1580778000000|2020-02-04 01:00:00|9748.2|9743.2|9747.3|9742.3|9750.2|9745.2|9747.3|9742.3|56
1580778300000|2020-02-04 01:05:00|9747.5|9742.5|9747.9|9742.9|9747.9|9742.9|9747.3|9742.3|14
1580778600000|2020-02-04 01:10:00|9748.2|9743.2|9748.5|9743.5|9748.8|9743.8|9748.2|9743.2|17
1580778900000|2020-02-04 01:15:00|9748.7|9743.7|9748.7|9743.7|9748.7|9743.7|9748.5|9743.5|20
1580779200000|2020-02-04 01:20:00|9748.9|9743.9|9749.9|9744.9|9749.9|9744.9|9748.9|9743.9|40
1580779500000|2020-02-04 01:25:00|9749.7|9744.7|9749.4|9744.4|9749.9|9744.9|9749.3|9744.3|39
1580779800000|2020-02-04 01:30:00|9749.2|9744.2|9749.5|9744.5|9749.5|9744.5|9749|9744|26
1580780100000|2020-02-04 01:35:00|9749.7|9744.7|9748.9|9743.9|9749.9|9744.9|9748.7|9743.7|22
1580780400000|2020-02-04 01:40:00|9748.8|9743.8|9748.7|9743.7|9749.4|9744.4|9748.7|9743.7|4
1580780700000|2020-02-04 01:45:00|9748.4|9743.4|9748|9743|9748.7|9743.7|9746.8|9741.8|16
1580781000000|2020-02-04 01:50:00|9748.1|9743.1|9748.4|9743.4|9748.4|9743.4|9747.1|9742.1|3
1580781300000|2020-02-04 01:55:00|9748.7|9743.7|9749.8|9744.8|9749.8|9744.8|9748.4|9743.4|14
1580781600000|2020-02-04 02:00:00|9749.7|9744.7|9751|9746|9751|9746|9749.5|9744.5|16
1580781900000|2020-02-04 02:05:00|9751.3|9746.3|9751.3|9746.3|9751.5|9746.5|9750.7|9745.7|20
1580782200000|2020-02-04 02:10:00|9751.4|9746.4|9751.4|9746.4|9751.8|9746.8|9751|9746|6
1580782500000|2020-02-04 02:15:00|9751.2|9746.2|9750.7|9745.7|9751.4|9746.4|9750.5|9745.5|10
1580782800000|2020-02-04 02:20:00|9750.8|9745.8|9750.8|9745.8|9750.9|9745.9|9750.3|9745.3|4
1580783100000|2020-02-04 02:25:00|9751|9746|9750.8|9745.8|9751.3|9746.3|9750.8|9745.8|8
1580783400000|2020-02-04 02:30:00|9750.9|9745.9|9751.3|9746.3|9751.3|9746.3|9750.3|9745.3|20
1580783700000|2020-02-04 02:35:00|9751.2|9746.2|9751.3|9746.3|9751.3|9746.3|9750.8|9745.8|8
1580784000000|2020-02-04 02:40:00|9751.5|9746.5|9751.7|9746.7|9751.8|9746.8|9751.3|9746.3|8
1580784300000|2020-02-04 02:45:00|9751.3|9746.3|9750.9|9745.9|9751.3|9746.3|9750.8|9745.8|11
1580784600000|2020-02-04 02:50:00|9751|9746|9750.4|9745.4|9751.2|9746.2|9750.3|9745.3|8
1580784900000|2020-02-04 02:55:00|9750.5|9745.5|9750.3|9745.3|9750.8|9745.8|9750.3|9745.3|3
1580785200000|2020-02-04 03:00:00|9750|9745|9749.6|9744.6|9750.1|9745.1|9749.6|9744.6|26
1580785500000|2020-02-04 03:05:00|9749.5|9744.5|9750.1|9745.1|9750.1|9745.1|9749.1|9744.1|13
1580785800000|2020-02-04 03:10:00|9750.3|9745.3|9750.9|9745.9|9751|9746|9750.1|9745.1|4
1580786100000|2020-02-04 03:15:00|9751|9746|9751.1|9746.1|9751.1|9746.1|9750.8|9745.8|5
1580786400000|2020-02-04 03:20:00|9751.5|9746.5|9751.4|9746.4|9752.1|9747.1|9751.4|9746.4|9
1580786700000|2020-02-04 03:25:00|9751.5|9746.5|9752|9747|9752.3|9747.3|9751.1|9746.1|5
1580787000000|2020-02-04 03:30:00|9751.9|9746.9|9749.4|9744.4|9752.3|9747.3|9749.4|9744.4|162
1580787300000|2020-02-04 03:35:00|9749.3|9744.3|9750.5|9745.5|9751|9746|9749.3|9744.3|42
1580787600000|2020-02-04 03:40:00|9750.8|9745.8|9750.3|9745.3|9751.3|9746.3|9750|9745|9
1580787900000|2020-02-04 03:45:00|9750.1|9745.1|9750.1|9745.1|9750.1|9745.1|9749.8|9744.8|6
1580788200000|2020-02-04 03:50:00|9750.3|9745.3|9749.3|9744.3|9750.4|9745.4|9749.3|9744.3|6
1580788500000|2020-02-04 03:55:00|9749.4|9744.4|9749.8|9744.8|9749.8|9744.8|9749.4|9744.4|5
1580788800000|2020-02-04 04:00:00|9749.9|9744.9|9749.3|9744.3|9750.1|9745.1|9749.3|9744.3|51
1580789100000|2020-02-04 04:05:00|9749.2|9744.2|9748.8|9743.8|9749.3|9744.3|9748.8|9743.8|21
1580789400000|2020-02-04 04:10:00|9748.7|9743.7|9748.3|9743.3|9748.8|9743.8|9748.3|9743.3|7
1580789700000|2020-02-04 04:15:00|9748.4|9743.4|9748.8|9743.8|9748.8|9743.8|9748.3|9743.3|1
1580790000000|2020-02-04 04:20:00|9748.9|9743.9|9748.8|9743.8|9749.3|9744.3|9748.5|9743.5|6
1580790300000|2020-02-04 04:25:00|9748.7|9743.7|9748.5|9743.5|9748.8|9743.8|9748.3|9743.3|13
1580790600000|2020-02-04 04:30:00|9748.4|9743.4|9748.3|9743.3|9748.5|9743.5|9747.8|9742.8|70
1580790900000|2020-02-04 04:35:00|9747.9|9742.9|9747.8|9742.8|9748|9743|9747.8|9742.8|23
1580791200000|2020-02-04 04:40:00|9747.5|9742.5|9747.3|9742.3|9747.5|9742.5|9747.1|9742.1|52
1580791500000|2020-02-04 04:45:00|9747.1|9742.1|9747.3|9742.3|9747.5|9742.5|9747.1|9742.1|5
1580791800000|2020-02-04 04:50:00|9747.5|9742.5|9747.6|9742.6|9747.6|9742.6|9747.5|9742.5|1
1580792100000|2020-02-04 04:55:00|9747.7|9742.7|9748|9743|9748|9743|9747.7|9742.7|24
1580792400000|2020-02-04 05:00:00|9748.1|9743.1|9748|9743|9748.2|9743.2|9748|9743|4
1580792700000|2020-02-04 05:05:00|9748.3|9743.3|9748.3|9743.3|9748.3|9743.3|9748.1|9743.1|50
1580793000000|2020-02-04 05:10:00|9748.2|9743.2|9748.3|9743.3|9748.3|9743.3|9748|9743|17
1580793300000|2020-02-04 05:15:00|9748.1|9743.1|9747.8|9742.8|9748.2|9743.2|9747.6|9742.6|4
1580793600000|2020-02-04 05:20:00|9748|9743|9747.8|9742.8|9748|9743|9747.6|9742.6|10
1580793900000|2020-02-04 05:25:00|9748|9743|9748|9743|9748|9743|9748|9743|1
1580794200000|2020-02-04 05:30:00|9747.8|9742.8|9746.1|9741.1|9748|9743|9745.6|9740.6|39
1580794500000|2020-02-04 05:35:00|9746.2|9741.2|9748.3|9743.3|9748.4|9743.4|9746.2|9741.2|14
1580794800000|2020-02-04 05:40:00|9748.4|9743.4|9748.3|9743.3|9748.7|9743.7|9748|9743|20
1580795100000|2020-02-04 05:45:00|9748.6|9743.6|9749.6|9744.6|9749.7|9744.7|9748.3|9743.3|12
1580795400000|2020-02-04 05:50:00|9749.7|9744.7|9749.6|9744.6|9750|9745|9749.6|9744.6|4
1580795700000|2020-02-04 05:55:00|9749.2|9744.2|9749.6|9744.6|9750.1|9745.1|9749.1|9744.1|16
1580796000000|2020-02-04 06:00:00|9749.8|9744.8|9748|9743|9750|9745|9747.6|9742.6|28
1580796300000|2020-02-04 06:05:00|9747.8|9742.8|9747.6|9742.6|9748.5|9743.5|9747.6|9742.6|32
1580796600000|2020-02-04 06:10:00|9747.7|9742.7|9748.1|9743.1|9748.5|9743.5|9747.6|9742.6|6
1580796900000|2020-02-04 06:15:00|9748|9743|9748.2|9743.2|9748.5|9743.5|9748|9743|12
1580797200000|2020-02-04 06:20:00|9748.3|9743.3|9747.3|9742.3|9749|9744|9747.3|9742.3|27
1580797500000|2020-02-04 06:25:00|9747.5|9742.5|9748.3|9743.3|9748.5|9743.5|9747.5|9742.5|11
1580797800000|2020-02-04 06:30:00|9748.5|9743.5|9748.1|9743.1|9748.7|9743.7|9748.1|9743.1|5
1580798100000|2020-02-04 06:35:00|9748.3|9743.3|9747.2|9742.2|9748.5|9743.5|9747.1|9742.1|7
1580798400000|2020-02-04 06:40:00|9747.1|9742.1|9749.1|9744.1|9749.3|9744.3|9747|9742|3
1580798700000|2020-02-04 06:45:00|9749.2|9744.2|9751.3|9746.3|9751.3|9746.3|9748.9|9743.9|25
1580799000000|2020-02-04 06:50:00|9751.1|9746.1|9750.6|9745.6|9751.4|9746.4|9750.6|9745.6|15
1580799300000|2020-02-04 06:55:00|9750.4|9745.4|9752.3|9747.3|9752.4|9747.4|9750.4|9745.4|18
1580799600000|2020-02-04 07:00:00|9752|9747|9753.4|9748.4|9753.8|9748.8|9751.9|9746.9|101
1580799900000|2020-02-04 07:05:00|9753.6|9748.6|9754.7|9749.7|9754.9|9749.9|9753.3|9748.3|20
1580800200000|2020-02-04 07:10:00|9754.8|9749.8|9756.1|9751.1|9756.7|9751.7|9754.6|9749.6|22
1580800500000|2020-02-04 07:15:00|9755.9|9750.9|9755.3|9750.3|9756.4|9751.4|9754.9|9749.9|16
1580800800000|2020-02-04 07:20:00|9755.4|9750.4|9754.4|9749.4|9755.4|9750.4|9754.1|9749.1|19
1580801100000|2020-02-04 07:25:00|9754.6|9749.6|9757.9|9752.9|9758.4|9753.4|9754.6|9749.6|114
1580801400000|2020-02-04 07:30:00|9758.2|9753.2|9757.5|9752.5|9759|9754|9757.4|9752.4|66
1580801700000|2020-02-04 07:35:00|9757.4|9752.4|9759.3|9754.3|9759.9|9754.9|9757.3|9752.3|6
1580802000000|2020-02-04 07:40:00|9759.2|9754.2|9760.7|9755.7|9761.9|9756.9|9759.2|9754.2|54
1580802300000|2020-02-04 07:45:00|9760.8|9755.8|9761.1|9756.1|9761.8|9756.8|9759.9|9754.9|29
1580802600000|2020-02-04 07:50:00|9760.9|9755.9|9760.6|9755.6|9761.8|9756.8|9760.2|9755.2|22
1580802900000|2020-02-04 07:55:00|9760.4|9755.4|9761.9|9756.9|9762.8|9757.8|9759.9|9754.9|57
1580803200000|2020-02-04 08:00:00|9762.2|9757.2|9760.4|9755.4|9762.3|9757.3|9759.9|9754.9|84
1580803500000|2020-02-04 08:05:00|9760.2|9755.2|9757.9|9752.9|9761.3|9756.3|9757.7|9752.7|102
1580803800000|2020-02-04 08:10:00|9758.1|9753.1|9757.3|9752.3|9758.8|9753.8|9755.9|9750.9|224
1580804100000|2020-02-04 08:15:00|9757.2|9752.2|9755.5|9750.5|9757.3|9752.3|9755.3|9750.3|28
1580804400000|2020-02-04 08:20:00|9755.6|9750.6|9757.2|9752.2|9757.4|9752.4|9755.6|9750.6|25
1580804700000|2020-02-04 08:25:00|9757.3|9752.3|9757.4|9752.4|9760.3|9755.3|9756.9|9751.9|79
1580805000000|2020-02-04 08:30:00|9757.2|9752.2|9756.8|9751.8|9758.4|9753.4|9756.4|9751.4|30
1580805300000|2020-02-04 08:35:00|9756.7|9751.7|9755.9|9750.9|9757.9|9752.9|9755.3|9750.3|29
1580805600000|2020-02-04 08:40:00|9755.8|9750.8|9756.4|9751.4|9756.5|9751.5|9755.4|9750.4|10
1580805900000|2020-02-04 08:45:00|9756.5|9751.5|9757.9|9752.9|9758.3|9753.3|9756.4|9751.4|25
1580806200000|2020-02-04 08:50:00|9758.2|9753.2|9755.8|9750.8|9759.1|9754.1|9755.8|9750.8|47
1580806500000|2020-02-04 08:55:00|9755.9|9750.9|9753.9|9748.9|9756|9751|9753.9|9748.9|90
1580806800000|2020-02-04 09:00:00|9754|9749|9752.8|9747.8|9756.2|9751.2|9752.8|9747.8|91
1580807100000|2020-02-04 09:05:00|9752.5|9747.5|9751.6|9746.6|9753.1|9748.1|9750.9|9745.9|29
1580807400000|2020-02-04 09:10:00|9751.8|9746.8|9753|9748|9753.3|9748.3|9751.3|9746.3|21
1580807700000|2020-02-04 09:15:00|9752.8|9747.8|9753.4|9748.4|9753.9|9748.9|9752.8|9747.8|14
1580808000000|2020-02-04 09:20:00|9753.2|9748.2|9754.9|9749.9|9755.5|9750.5|9752.9|9747.9|10
1580808300000|2020-02-04 09:25:00|9754.8|9749.8|9754|9749|9755|9750|9753.9|9748.9|22
1580808600000|2020-02-04 09:30:00|9754.3|9749.3|9754.9|9749.9|9755.3|9750.3|9753.4|9748.4|16
1580808900000|2020-02-04 09:35:00|9754.8|9749.8|9751.3|9746.3|9754.8|9749.8|9750.9|9745.9|61
1580809200000|2020-02-04 09:40:00|9751.2|9746.2|9752.9|9747.9|9753.3|9748.3|9750.9|9745.9|15
1580809500000|2020-02-04 09:45:00|9752.8|9747.8|9752.4|9747.4|9753.6|9748.6|9751.4|9746.4|20
1580809800000|2020-02-04 09:50:00|9752.5|9747.5|9753|9748|9753.3|9748.3|9752|9747|6
1580810100000|2020-02-04 09:55:00|9752.8|9747.8|9753|9748|9754.9|9749.9|9752|9747|60
1580810400000|2020-02-04 10:00:00|9753.2|9748.2|9754.4|9749.4|9754.5|9749.5|9752.5|9747.5|9
1580810700000|2020-02-04 10:05:00|9754.3|9749.3|9753.5|9748.5|9754.9|9749.9|9753.3|9748.3|16
1580811000000|2020-02-04 10:10:00|9753.8|9748.8|9753.5|9748.5|9753.8|9748.8|9752.9|9747.9|7
1580811300000|2020-02-04 10:15:00|9753.8|9748.8|9755.9|9750.9|9755.9|9750.9|9753.8|9748.8|24
1580811600000|2020-02-04 10:20:00|9756|9751|9756.7|9751.7|9756.9|9751.9|9755.5|9750.5|13
1580811900000|2020-02-04 10:25:00|9756.5|9751.5|9755.2|9750.2|9756.5|9751.5|9755|9750|6
1580812200000|2020-02-04 10:30:00|9755.3|9750.3|9755.9|9750.9|9756.7|9751.7|9754.5|9749.5|140
1580812500000|2020-02-04 10:35:00|9756|9751|9755.9|9750.9|9756.3|9751.3|9755.2|9750.2|12
1580812800000|2020-02-04 10:40:00|9755.6|9750.6|9754.4|9749.4|9755.9|9750.9|9754.4|9749.4|4
1580813100000|2020-02-04 10:45:00|9754.5|9749.5|9754.4|9749.4|9755.2|9750.2|9753.7|9748.7|28
1580813400000|2020-02-04 10:50:00|9754.5|9749.5|9754.7|9749.7|9755.2|9750.2|9754.2|9749.2|19
1580813700000|2020-02-04 10:55:00|9754.4|9749.4|9752.6|9747.6|9754.5|9749.5|9752.4|9747.4|19
1580814000000|2020-02-04 11:00:00|9752.9|9747.9|9751.6|9746.6|9753.6|9748.6|9751.2|9746.2|21
1580814300000|2020-02-04 11:05:00|9751.7|9746.7|9753.1|9748.1|9753.1|9748.1|9751.6|9746.6|28
1580814600000|2020-02-04 11:10:00|9753.2|9748.2|9753.9|9748.9|9754.2|9749.2|9753.1|9748.1|7
1580814900000|2020-02-04 11:15:00|9754.4|9749.4|9753.2|9748.2|9754.4|9749.4|9753.2|9748.2|11
1580815200000|2020-02-04 11:20:00|9753|9748|9753.4|9748.4|9753.6|9748.6|9752.2|9747.2|17
1580815500000|2020-02-04 11:25:00|9753.2|9748.2|9754|9749|9754.3|9749.3|9753.2|9748.2|1
1580815800000|2020-02-04 11:30:00|9754.1|9749.1|9754.3|9749.3|9755|9750|9753.9|9748.9|6
1580816100000|2020-02-04 11:35:00|9754.5|9749.5|9753.7|9748.7|9755.4|9750.4|9753.7|9748.7|8
1580816400000|2020-02-04 11:40:00|9753.6|9748.6|9753.4|9748.4|9754.9|9749.9|9753.2|9748.2|8
1580816700000|2020-02-04 11:45:00|9753.7|9748.7|9754.2|9749.2|9754.7|9749.7|9753.2|9748.2|9
1580817000000|2020-02-04 11:50:00|9754.3|9749.3|9755|9750|9755.4|9750.4|9754.2|9749.2|14
1580817300000|2020-02-04 11:55:00|9755.1|9750.1|9754.1|9749.1|9755.4|9750.4|9754|9749|9
1580817600000|2020-02-04 12:00:00|9753.9|9748.9|9755.2|9750.2|9755.2|9750.2|9753.7|9748.7|17
1580817900000|2020-02-04 12:05:00|9755.4|9750.4|9756.4|9751.4|9757.9|9752.9|9754.7|9749.7|67
1580818200000|2020-02-04 12:10:00|9756.1|9751.1|9755.9|9750.9|9756.9|9751.9|9755.5|9750.5|40
1580818500000|2020-02-04 12:15:00|9755.7|9750.7|9755|9750|9756|9751|9755|9750|17
1580818800000|2020-02-04 12:20:00|9755.2|9750.2|9754.2|9749.2|9755.4|9750.4|9754.1|9749.1|4
1580819100000|2020-02-04 12:25:00|9754.4|9749.4|9755.4|9750.4|9755.4|9750.4|9753.9|9748.9|6
1580819400000|2020-02-04 12:30:00|9755.1|9750.1|9755.9|9750.9|9755.9|9750.9|9754.9|9749.9|14
1580819700000|2020-02-04 12:35:00|9755.5|9750.5|9757.9|9752.9|9758|9753|9755.5|9750.5|46
1580820000000|2020-02-04 12:40:00|9758|9753|9759.6|9754.6|9760|9755|9757.6|9752.6|20
1580820300000|2020-02-04 12:45:00|9759.5|9754.5|9758.7|9753.7|9760.3|9755.3|9758.5|9753.5|27
1580820600000|2020-02-04 12:50:00|9758.8|9753.8|9760.5|9755.5|9760.5|9755.5|9758.5|9753.5|36
1580820900000|2020-02-04 12:55:00|9760.6|9755.6|9760|9755|9761|9756|9759.4|9754.4|10
1580821200000|2020-02-04 13:00:00|9760.2|9755.2|9759.6|9754.6|9760.6|9755.6|9759|9754|23
1580821500000|2020-02-04 13:05:00|9759.5|9754.5|9758.5|9753.5|9759.7|9754.7|9758.1|9753.1|58
1580821800000|2020-02-04 13:10:00|9758.6|9753.6|9757.3|9752.3|9758.7|9753.7|9757.3|9752.3|4
1580822100000|2020-02-04 13:15:00|9757|9752|9755|9750|9757|9752|9755|9750|58
1580822400000|2020-02-04 13:20:00|9754.7|9749.7|9756.5|9751.5|9756.8|9751.8|9754.5|9749.5|69
1580822700000|2020-02-04 13:25:00|9756.6|9751.6|9755|9750|9757.8|9752.8|9754.6|9749.6|53
1580823000000|2020-02-04 13:30:00|9754.8|9749.8|9753.7|9748.7|9755.5|9750.5|9753|9748|34
1580823300000|2020-02-04 13:35:00|9753.9|9748.9|9756.3|9751.3|9756.3|9751.3|9753.6|9748.6|16
1580823600000|2020-02-04 13:40:00|9756.7|9751.7|9757.8|9752.8|9758.8|9753.8|9756.3|9751.3|40
1580823900000|2020-02-04 13:45:00|9758|9753|9756.6|9751.6|9758|9753|9755.8|9750.8|24
1580824200000|2020-02-04 13:50:00|9756.4|9751.4|9755.6|9750.6|9757.3|9752.3|9755.1|9750.1|53
1580824500000|2020-02-04 13:55:00|9755.8|9750.8|9758.9|9753.9|9759.3|9754.3|9755.8|9750.8|58
1580824800000|2020-02-04 14:00:00|9758.8|9753.8|9758.5|9753.5|9759.5|9754.5|9756.9|9751.9|53
1580825100000|2020-02-04 14:05:00|9758.7|9753.7|9757.8|9752.8|9758.9|9753.9|9757.1|9752.1|51
1580825400000|2020-02-04 14:10:00|9757.7|9752.7|9757.1|9752.1|9758.7|9753.7|9756.8|9751.8|40
1580825700000|2020-02-04 14:15:00|9757.2|9752.2|9757.8|9752.8|9758|9753|9756.7|9751.7|28
1580826000000|2020-02-04 14:20:00|9758.1|9753.1|9757.8|9752.8|9758.8|9753.8|9757.3|9752.3|20
1580826300000|2020-02-04 14:25:00|9757.9|9752.9|9758.1|9753.1|9758.4|9753.4|9757.1|9752.1|54
1580826600000|2020-02-04 14:30:00|9757.8|9752.8|9759.5|9754.5|9759.7|9754.7|9757.7|9752.7|78
1580826900000|2020-02-04 14:35:00|9759.7|9754.7|9759.5|9754.5|9761.7|9756.7|9759.2|9754.2|77
1580827200000|2020-02-04 14:40:00|9759.7|9754.7|9760|9755|9761.2|9756.2|9759.3|9754.3|23
1580827500000|2020-02-04 14:45:00|9760.2|9755.2|9760.5|9755.5|9761.3|9756.3|9759.5|9754.5|168
1580827800000|2020-02-04 14:50:00|9760.7|9755.7|9760|9755|9761.8|9756.8|9759.9|9754.9|31
1580828100000|2020-02-04 14:55:00|9759.9|9754.9|9759.3|9754.3|9760|9755|9758.7|9753.7|30
1580828400000|2020-02-04 15:00:00|9759.2|9754.2|9757.2|9752.2|9760.2|9755.2|9756.6|9751.6|101
1580828700000|2020-02-04 15:05:00|9757.3|9752.3|9759.3|9754.3|9759.5|9754.5|9756.8|9751.8|47
1580829000000|2020-02-04 15:10:00|9759.5|9754.5|9759.4|9754.4|9760.3|9755.3|9758.3|9753.3|12
1580829300000|2020-02-04 15:15:00|9759.6|9754.6|9758.2|9753.2|9759.8|9754.8|9758.2|9753.2|28
1580829600000|2020-02-04 15:20:00|9758.1|9753.1|9758.9|9753.9|9759.3|9754.3|9757.2|9752.2|21
1580829900000|2020-02-04 15:25:00|9758.8|9753.8|9765.1|9760.1|9765.3|9760.3|9758.8|9753.8|82
1580830200000|2020-02-04 15:30:00|9764.7|9759.7|9764.2|9759.2|9765.3|9760.3|9763.2|9758.2|117
1580830500000|2020-02-04 15:35:00|9764.1|9759.1|9764.4|9759.4|9764.9|9759.9|9762.7|9757.7|66
1580830800000|2020-02-04 15:40:00|9764.5|9759.5|9765.2|9760.2|9766.7|9761.7|9764.5|9759.5|29
1580831100000|2020-02-04 15:45:00|9765.3|9760.3|9765.2|9760.2|9765.9|9760.9|9763.9|9758.9|17
1580831400000|2020-02-04 15:50:00|9765.3|9760.3|9761.3|9756.3|9765.7|9760.7|9760.9|9755.9|83
1580831700000|2020-02-04 15:55:00|9761|9756|9763.8|9758.8|9764.5|9759.5|9760.7|9755.7|20
1580832000000|2020-02-04 16:00:00|9764|9759|9763.4|9758.4|9765|9760|9763.4|9758.4|80
1580832300000|2020-02-04 16:05:00|9763.3|9758.3|9764.7|9759.7|9764.8|9759.8|9762.8|9757.8|31
1580832600000|2020-02-04 16:10:00|9764.6|9759.6|9763.8|9758.8|9764.6|9759.6|9763.2|9758.2|21
1580832900000|2020-02-04 16:15:00|9763.5|9758.5|9763.9|9758.9|9764.3|9759.3|9763.3|9758.3|23
1580833200000|2020-02-04 16:20:00|9763.8|9758.8|9766.3|9761.3|9766.3|9761.3|9763.8|9758.8|44
1580833500000|2020-02-04 16:25:00|9766.4|9761.4|9765.3|9760.3|9766.4|9761.4|9764.4|9759.4|29
1580833800000|2020-02-04 16:30:00|9765.1|9760.1|9766.1|9761.1|9767.4|9762.4|9764.9|9759.9|60
1580834100000|2020-02-04 16:35:00|9765.9|9760.9|9765.4|9760.4|9767.3|9762.3|9765.1|9760.1|63
1580834400000|2020-02-04 16:40:00|9765.3|9760.3|9765.6|9760.6|9765.6|9760.6|9764.9|9759.9|25
1580834700000|2020-02-04 16:45:00|9765.5|9760.5|9762.5|9757.5|9765.8|9760.8|9762.4|9757.4|95
1580835000000|2020-02-04 16:50:00|9762.4|9757.4|9761.9|9756.9|9762.9|9757.9|9761.8|9756.8|7
1580835300000|2020-02-04 16:55:00|9761.6|9756.6|9760.8|9755.8|9761.6|9756.6|9760.4|9755.4|27
1580835600000|2020-02-04 17:00:00|9760.6|9755.6|9759.8|9754.8|9760.8|9755.8|9759.3|9754.3|96
1580835900000|2020-02-04 17:05:00|9759.7|9754.7|9760.3|9755.3|9761.2|9756.2|9759.7|9754.7|34
1580836200000|2020-02-04 17:10:00|9760.5|9755.5|9761.3|9756.3|9761.9|9756.9|9760.3|9755.3|56
1580836500000|2020-02-04 17:15:00|9761.4|9756.4|9760.9|9755.9|9762.3|9757.3|9760.5|9755.5|62
1580836800000|2020-02-04 17:20:00|9761|9756|9763.2|9758.2|9763.3|9758.3|9760.9|9755.9|23
1580837100000|2020-02-04 17:25:00|9763|9758|9760.9|9755.9|9763.3|9758.3|9760.2|9755.2|30
1580837400000|2020-02-04 17:30:00|9761|9756|9760.9|9755.9|9761.4|9756.4|9760.3|9755.3|13
1580837700000|2020-02-04 17:35:00|9761|9756|9762.3|9757.3|9762.3|9757.3|9761|9756|16
1580838000000|2020-02-04 17:40:00|9762.4|9757.4|9762.8|9757.8|9763.8|9758.8|9762.3|9757.3|9
1580838300000|2020-02-04 17:45:00|9762.9|9757.9|9762.8|9757.8|9763.3|9758.3|9761.9|9756.9|23
1580838600000|2020-02-04 17:50:00|9762.9|9757.9|9761.9|9756.9|9763.3|9758.3|9761.7|9756.7|1
1580838900000|2020-02-04 17:55:00|9762|9757|9764.3|9759.3|9764.8|9759.8|9761.9|9756.9|36
1580839200000|2020-02-04 18:00:00|9764.4|9759.4|9763|9758|9765.3|9760.3|9763|9758|9
1580839500000|2020-02-04 18:05:00|9762.9|9757.9|9761.9|9756.9|9763.3|9758.3|9761.9|9756.9|3
1580839800000|2020-02-04 18:10:00|9761.7|9756.7|9760.4|9755.4|9761.8|9756.8|9760.4|9755.4|27
1580840100000|2020-02-04 18:15:00|9760.5|9755.5|9760.3|9755.3|9760.9|9755.9|9759.4|9754.4|14
1580840400000|2020-02-04 18:20:00|9760.4|9755.4|9761.3|9756.3|9761.3|9756.3|9760.3|9755.3|7
1580840700000|2020-02-04 18:25:00|9761.1|9756.1|9761.4|9756.4|9761.8|9756.8|9760.9|9755.9|31
1580841000000|2020-02-04 18:30:00|9761.8|9756.8|9761.9|9756.9|9762.4|9757.4|9761.4|9756.4|4
1580841300000|2020-02-04 18:35:00|9762|9757|9763.4|9758.4|9763.4|9758.4|9761.9|9756.9|20
1580841600000|2020-02-04 18:40:00|9763.3|9758.3|9762.2|9757.2|9763.3|9758.3|9761.9|9756.9|15
1580841900000|2020-02-04 18:45:00|9762.4|9757.4|9762.7|9757.7|9763.4|9758.4|9762.4|9757.4|68
1580842200000|2020-02-04 18:50:00|9762.4|9757.4|9761.4|9756.4|9762.4|9757.4|9760.9|9755.9|12
1580842500000|2020-02-04 18:55:00|9761.2|9756.2|9762|9757|9762.5|9757.5|9761.2|9756.2|22
1580842800000|2020-02-04 19:00:00|9761.9|9756.9|9762|9757|9762.4|9757.4|9761.5|9756.5|9
1580843100000|2020-02-04 19:05:00|9761.9|9756.9|9761.9|9756.9|9762.2|9757.2|9761.9|9756.9|9
1580843400000|2020-02-04 19:10:00|9761.7|9756.7|9762.6|9757.6|9762.7|9757.7|9761.5|9756.5|24
1580843700000|2020-02-04 19:15:00|9762.7|9757.7|9762.7|9757.7|9762.7|9757.7|9762.4|9757.4|2
1580844000000|2020-02-04 19:20:00|9762.4|9757.4|9761.7|9756.7|9762.4|9757.4|9761.6|9756.6|9
1580844300000|2020-02-04 19:25:00|9761.6|9756.6|9762.2|9757.2|9762.4|9757.4|9761.4|9756.4|22
1580844600000|2020-02-04 19:30:00|9762.1|9757.1|9761.2|9756.2|9762.1|9757.1|9761.2|9756.2|9
1580844900000|2020-02-04 19:35:00|9761.5|9756.5|9761.2|9756.2|9761.7|9756.7|9761.2|9756.2|11
1580845200000|2020-02-04 19:40:00|9761.4|9756.4|9761.7|9756.7|9761.7|9756.7|9761.4|9756.4|30
1580845500000|2020-02-04 19:45:00|9761.9|9756.9|9761.4|9756.4|9761.9|9756.9|9761.4|9756.4|29
1580845800000|2020-02-04 19:50:00|9761.7|9756.7|9761.6|9756.6|9762|9757|9761.2|9756.2|150
1580846100000|2020-02-04 19:55:00|9761.7|9756.7|9762.9|9757.9|9763.4|9758.4|9761.2|9756.2|1585
1580846400000|2020-02-04 20:00:00|9762.8|9757.8|9762.4|9757.4|9762.8|9757.8|9761.7|9756.7|212
1580846700000|2020-02-04 20:05:00|9762.3|9757.3|9762.4|9757.4|9762.4|9757.4|9761.9|9756.9|93
1580847000000|2020-02-04 20:10:00|9762.2|9757.2|9762.3|9757.3|9762.4|9757.4|9761.7|9756.7|97
1580847300000|2020-02-04 20:15:00|9762.4|9757.4|9763.4|9758.4|9763.7|9758.7|9762.4|9757.4|135
1580847600000|2020-02-04 20:20:00|9763.6|9758.6|9763.4|9758.4|9763.9|9758.9|9762.9|9757.9|128
1580847900000|2020-02-04 20:25:00|9763.3|9758.3|9762.8|9757.8|9763.4|9758.4|9762.4|9757.4|93
1580848200000|2020-02-04 20:30:00|9762.7|9757.7|9761.9|9756.9|9762.8|9757.8|9761.4|9756.4|87
1580848500000|2020-02-04 20:35:00|9762|9757|9762.4|9757.4|9762.4|9757.4|9761.9|9756.9|118
1580848800000|2020-02-04 20:40:00|9762.3|9757.3|9761.8|9756.8|9762.3|9757.3|9761.8|9756.8|67
1580849100000|2020-02-04 20:45:00|9761.6|9756.6|9762.8|9757.8|9762.8|9757.8|9761.4|9756.4|159
1580849400000|2020-02-04 20:50:00|9762.6|9757.6|9762.8|9757.8|9762.8|9757.8|9762.2|9757.2|96
1580849700000|2020-02-04 20:55:00|9762.6|9757.6|9761.5|9756.5|9762.6|9757.6|9761.2|9756.2|187
1580850000000|2020-02-04 21:00:00|9761.8|9756.8|9760.4|9755.4|9761.8|9756.8|9760.4|9755.4|5
1580850300000|2020-02-04 21:05:00|9760.5|9755.5|9760.7|9755.7|9761.1|9756.1|9760.4|9755.4|16
1580850600000|2020-02-04 21:10:00|9760.8|9755.8|9761.4|9756.4|9761.4|9756.4|9760.7|9755.7|20
1580850900000|2020-02-04 21:15:00|9761.2|9756.2|9761.9|9756.9|9761.9|9756.9|9760.9|9755.9|14
1580851200000|2020-02-04 21:20:00|9762.2|9757.2|9762.2|9757.2|9762.9|9757.9|9762.2|9757.2|8
1580851500000|2020-02-04 21:25:00|9762.4|9757.4|9761.4|9756.4|9762.4|9757.4|9761.4|9756.4|8
1580851800000|2020-02-04 21:30:00|9761.7|9756.7|9761.8|9756.8|9761.9|9756.9|9761.4|9756.4|17
1580852100000|2020-02-04 21:35:00|9761.9|9756.9|9761.3|9756.3|9761.9|9756.9|9761.2|9756.2|0
1580852400000|2020-02-04 21:40:00|9761.4|9756.4|9762.4|9757.4|9762.4|9757.4|9761.3|9756.3|0
1580852700000|2020-02-04 21:45:00|9762.3|9757.3|9761.7|9756.7|9762.4|9757.4|9761.4|9756.4|6
1580853000000|2020-02-04 21:50:00|9761.8|9756.8|9761.2|9756.2|9761.8|9756.8|9760.9|9755.9|27
1580853300000|2020-02-04 21:55:00|9761.3|9756.3|9763.1|9756.1|9763.1|9757.9|9761.3|9756.1|17
1580864400000|2020-02-05 01:00:00|9762|9757|9762.1|9757.1|9762.4|9757.4|9761.6|9756.6|23
1580864700000|2020-02-05 01:05:00|9762.4|9757.4|9763|9758|9763|9758|9762.3|9757.3|17
1580865000000|2020-02-05 01:10:00|9763.1|9758.1|9764|9759|9764|9759|9763.1|9758.1|42
1580865300000|2020-02-05 01:15:00|9763.9|9758.9|9763.6|9758.6|9764|9759|9763.6|9758.6|6
1580865600000|2020-02-05 01:20:00|9763.5|9758.5|9763.9|9758.9|9763.9|9758.9|9763.4|9758.4|5
1580865900000|2020-02-05 01:25:00|9763.6|9758.6|9763.6|9758.6|9763.6|9758.6|9763|9758|17
1580866200000|2020-02-05 01:30:00|9763.5|9758.5|9763.6|9758.6|9764|9759|9763.1|9758.1|19
1580866500000|2020-02-05 01:35:00|9763.9|9758.9|9763.6|9758.6|9763.9|9758.9|9763.4|9758.4|1
1580866800000|2020-02-05 01:40:00|9763.7|9758.7|9764.6|9759.6|9764.6|9759.6|9763.6|9758.6|27
1580867100000|2020-02-05 01:45:00|9764.5|9759.5|9765.5|9760.5|9765.5|9760.5|9764.3|9759.3|21
1580867400000|2020-02-05 01:50:00|9765.4|9760.4|9765.1|9760.1|9765.5|9760.5|9764.6|9759.6|12
1580867700000|2020-02-05 01:55:00|9765.3|9760.3|9765.1|9760.1|9765.6|9760.6|9765|9760|7
1580868000000|2020-02-05 02:00:00|9765|9760|9765|9760|9765.5|9760.5|9764.6|9759.6|4
1580868300000|2020-02-05 02:05:00|9764.8|9759.8|9766|9761|9766|9761|9764.8|9759.8|9
1580868600000|2020-02-05 02:10:00|9766.1|9761.1|9766.6|9761.6|9767.1|9762.1|9765.9|9760.9|23
1580868900000|2020-02-05 02:15:00|9766.5|9761.5|9766.1|9761.1|9766.6|9761.6|9766|9761|24
1580869200000|2020-02-05 02:20:00|9766.2|9761.2|9767.3|9762.3|9767.5|9762.5|9766.2|9761.2|38
1580869500000|2020-02-05 02:25:00|9767.4|9762.4|9768.5|9763.5|9768.5|9763.5|9767.4|9762.4|29
1580869800000|2020-02-05 02:30:00|9768.6|9763.6|9769.3|9764.3|9769.5|9764.5|9768.1|9763.1|53
1580870100000|2020-02-05 02:35:00|9769.5|9764.5|9769.6|9764.6|9769.6|9764.6|9769.5|9764.5|8
1580870400000|2020-02-05 02:40:00|9769.5|9764.5|9769.4|9764.4|9769.6|9764.6|9769.4|9764.4|4
1580870700000|2020-02-05 02:45:00|9769.5|9764.5|9769.1|9764.1|9769.5|9764.5|9768.6|9763.6|9
1580871000000|2020-02-05 02:50:00|9769|9764|9769.1|9764.1|9769.1|9764.1|9768.6|9763.6|3
1580871300000|2020-02-05 02:55:00|9769.2|9764.2|9769.1|9764.1|9769.5|9764.5|9769.1|9764.1|37
1580871600000|2020-02-05 03:00:00|9768.9|9763.9|9768.6|9763.6|9768.9|9763.9|9768.4|9763.4|10
1580871900000|2020-02-05 03:05:00|9768.5|9763.5|9768.1|9763.1|9768.6|9763.6|9768.1|9763.1|0
1580872200000|2020-02-05 03:10:00|9767.9|9762.9|9767.6|9762.6|9768|9763|9767.2|9762.2|9
1580872500000|2020-02-05 03:15:00|9767.5|9762.5|9767.8|9762.8|9767.8|9762.8|9767.2|9762.2|8
1580872800000|2020-02-05 03:20:00|9768|9763|9768.1|9763.1|9768.5|9763.5|9768|9763|13
1580873100000|2020-02-05 03:25:00|9768.2|9763.2|9767.6|9762.6|9768.6|9763.6|9767.6|9762.6|6
1580873400000|2020-02-05 03:30:00|9767.7|9762.7|9768.1|9763.1|9768.1|9763.1|9767.6|9762.6|4
1580873700000|2020-02-05 03:35:00|9768.3|9763.3|9768.5|9763.5|9768.6|9763.6|9768.1|9763.1|7
1580874000000|2020-02-05 03:40:00|9768.3|9763.3|9768.6|9763.6|9768.6|9763.6|9768.2|9763.2|4
1580874300000|2020-02-05 03:45:00|9768.5|9763.5|9768.4|9763.4|9768.6|9763.6|9768.4|9763.4|3
1580874600000|2020-02-05 03:50:00|9768.5|9763.5|9768.1|9763.1|9768.6|9763.6|9768.1|9763.1|0
1580874900000|2020-02-05 03:55:00|9768.5|9763.5|9768.2|9763.2|9768.5|9763.5|9768.1|9763.1|7
1580875200000|2020-02-05 04:00:00|9768.3|9763.3|9768.6|9763.6|9768.8|9763.8|9768.2|9763.2|7
1580875500000|2020-02-05 04:05:00|9768.7|9763.7|9768.6|9763.6|9768.7|9763.7|9768.6|9763.6|1
1580875800000|2020-02-05 04:10:00|9768.5|9763.5|9768.6|9763.6|9768.6|9763.6|9768.5|9763.5|2
1580876100000|2020-02-05 04:15:00|9768.5|9763.5|9768.6|9763.6|9768.6|9763.6|9768.4|9763.4|2
1580876400000|2020-02-05 04:20:00|9768.5|9763.5|9768.1|9763.1|9768.6|9763.6|9768.1|9763.1|0
1580877300000|2020-02-05 04:35:00|9768.2|9763.2|9768.6|9763.6|9768.6|9763.6|9768.2|9763.2|6
1580877600000|2020-02-05 04:40:00|9768.4|9763.4|9768.2|9763.2|9768.4|9763.4|9768.2|9763.2|0
1580877900000|2020-02-05 04:45:00|9768.3|9763.3|9768.6|9763.6|9768.7|9763.7|9768.1|9763.1|0
1580878200000|2020-02-05 04:50:00|9769|9764|9769.1|9764.1|9769.1|9764.1|9768.7|9763.7|1
1580878500000|2020-02-05 04:55:00|9768.9|9763.9|9768.9|9763.9|9769|9764|9768.6|9763.6|7
1580878800000|2020-02-05 05:00:00|9768.7|9763.7|9769.1|9764.1|9769.6|9764.6|9768.7|9763.7|8
1580879100000|2020-02-05 05:05:00|9769|9764|9768.8|9763.8|9769.1|9764.1|9768.7|9763.7|0
1580879400000|2020-02-05 05:10:00|9768.7|9763.7|9768.1|9763.1|9768.8|9763.8|9768.1|9763.1|18
1580879700000|2020-02-05 05:15:00|9768.2|9763.2|9768.1|9763.1|9768.4|9763.4|9768|9763|3
1580880000000|2020-02-05 05:20:00|9768.2|9763.2|9768.1|9763.1|9768.2|9763.2|9768|9763|0
1580880300000|2020-02-05 05:25:00|9768|9763|9767.8|9762.8|9768.1|9763.1|9767.6|9762.6|3
1580880600000|2020-02-05 05:30:00|9767.9|9762.9|9767.6|9762.6|9767.9|9762.9|9767.6|9762.6|10
1580880900000|2020-02-05 05:35:00|9767.2|9762.2|9767.3|9762.3|9767.3|9762.3|9766.7|9761.7|51
1580881200000|2020-02-05 05:40:00|9767.4|9762.4|9767.1|9762.1|9767.6|9762.6|9767.1|9762.1|18
1580881500000|2020-02-05 05:45:00|9767.2|9762.2|9766.7|9761.7|9767.3|9762.3|9766.6|9761.6|14
1580881800000|2020-02-05 05:50:00|9766.8|9761.8|9766.6|9761.6|9766.9|9761.9|9766.6|9761.6|1
1580882100000|2020-02-05 05:55:00|9766.4|9761.4|9766.6|9761.6|9766.6|9761.6|9766.4|9761.4|0
1580882400000|2020-02-05 06:00:00|9766.4|9761.4|9766.3|9761.3|9766.6|9761.6|9766.1|9761.1|11
1580882700000|2020-02-05 06:05:00|9766.2|9761.2|9766.1|9761.1|9766.4|9761.4|9766.1|9761.1|3
1580883000000|2020-02-05 06:10:00|9766.2|9761.2|9767.3|9762.3|9767.3|9762.3|9766.2|9761.2|0
1580883300000|2020-02-05 06:15:00|9767.6|9762.6|9767.2|9762.2|9767.8|9762.8|9767.1|9762.1|2
1580883600000|2020-02-05 06:20:00|9767.3|9762.3|9767.1|9762.1|9767.3|9762.3|9766.8|9761.8|1
1580883900000|2020-02-05 06:25:00|9767.2|9762.2|9767.3|9762.3|9767.4|9762.4|9766.7|9761.7|6
1580884200000|2020-02-05 06:30:00|9767.4|9762.4|9767.3|9762.3|9767.4|9762.4|9767|9762|1
1580884500000|2020-02-05 06:35:00|9767.4|9762.4|9767.5|9762.5|9767.8|9762.8|9767.4|9762.4|5
1580884800000|2020-02-05 06:40:00|9767.4|9762.4|9768|9763|9768.3|9763.3|9767.4|9762.4|4
1580885100000|2020-02-05 06:45:00|9767.8|9762.8|9767.9|9762.9|9768.2|9763.2|9767.8|9762.8|2
1580885400000|2020-02-05 06:50:00|9768.2|9763.2|9767.9|9762.9|9768.3|9763.3|9767.5|9762.5|16
1580885700000|2020-02-05 06:55:00|9767.8|9762.8|9767.5|9762.5|9768.3|9763.3|9767.3|9762.3|27
1580886000000|2020-02-05 07:00:00|9767.7|9762.7|9767.3|9762.3|9768.1|9763.1|9767.3|9762.3|18
1580886300000|2020-02-05 07:05:00|9766.8|9761.8|9766|9761|9766.8|9761.8|9765.9|9760.9|31
1580886600000|2020-02-05 07:10:00|9765.9|9760.9|9765.9|9760.9|9766.3|9761.3|9765.4|9760.4|86
1580886900000|2020-02-05 07:15:00|9766|9761|9766|9761|9766.8|9761.8|9765.9|9760.9|21
1580887200000|2020-02-05 07:20:00|9765.9|9760.9|9765.8|9760.8|9766.4|9761.4|9764.9|9759.9|25
1580887500000|2020-02-05 07:25:00|9765.6|9760.6|9766.4|9761.4|9766.4|9761.4|9764.9|9759.9|28
1580887800000|2020-02-05 07:30:00|9766.5|9761.5|9765.9|9760.9|9766.8|9761.8|9765.4|9760.4|17
1580888100000|2020-02-05 07:35:00|9765.8|9760.8|9765.9|9760.9|9766.4|9761.4|9765.4|9760.4|13
1580888400000|2020-02-05 07:40:00|9766.3|9761.3|9765.4|9760.4|9766.4|9761.4|9765.4|9760.4|4
1580888700000|2020-02-05 07:45:00|9765.5|9760.5|9763.5|9758.5|9765.9|9760.9|9762.9|9757.9|38
1580889000000|2020-02-05 07:50:00|9763.4|9758.4|9764.7|9759.7|9764.8|9759.8|9762.9|9757.9|22
1580889300000|2020-02-05 07:55:00|9764.9|9759.9|9764.5|9759.5|9765.2|9760.2|9764.4|9759.4|44
1580889600000|2020-02-05 08:00:00|9764.4|9759.4|9762|9757|9764.9|9759.9|9761.9|9756.9|101
1580889900000|2020-02-05 08:05:00|9762.1|9757.1|9760.4|9755.4|9762.4|9757.4|9759.9|9754.9|105
1580890200000|2020-02-05 08:10:00|9760.5|9755.5|9759.2|9754.2|9760.6|9755.6|9758.9|9753.9|139
1580890500000|2020-02-05 08:15:00|9759.5|9754.5|9759|9754|9759.9|9754.9|9759|9754|14
1580890800000|2020-02-05 08:20:00|9758.9|9753.9|9757.9|9752.9|9759.4|9754.4|9757.7|9752.7|47
1580891100000|2020-02-05 08:25:00|9757.7|9752.7|9757.7|9752.7|9758.7|9753.7|9757.4|9752.4|103
1580891400000|2020-02-05 08:30:00|9758.1|9753.1|9759.9|9754.9|9759.9|9754.9|9757.7|9752.7|59
1580891700000|2020-02-05 08:35:00|9759.8|9754.8|9762.5|9757.5|9764.2|9759.2|9758.9|9753.9|169
1580892000000|2020-02-05 08:40:00|9762.4|9757.4|9758.2|9753.2|9763.4|9758.4|9758.1|9753.1|85
1580892300000|2020-02-05 08:45:00|9758.1|9753.1|9762|9757|9762.5|9757.5|9757.6|9752.6|65
1580892600000|2020-02-05 08:50:00|9761.7|9756.7|9759.7|9754.7|9761.7|9756.7|9759.4|9754.4|44
1580892900000|2020-02-05 08:55:00|9759.2|9754.2|9760.5|9755.5|9761.2|9756.2|9758.7|9753.7|48
1580893200000|2020-02-05 09:00:00|9760.2|9755.2|9763.6|9758.6|9763.9|9758.9|9759.4|9754.4|70
1580893500000|2020-02-05 09:05:00|9763.5|9758.5|9764|9759|9764.2|9759.2|9763|9758|53
1580893800000|2020-02-05 09:10:00|9763.9|9758.9|9761.3|9756.3|9763.9|9758.9|9761|9756|49
1580894100000|2020-02-05 09:15:00|9761.4|9756.4|9762.3|9757.3|9762.7|9757.7|9760.5|9755.5|59
1580894400000|2020-02-05 09:20:00|9762.1|9757.1|9763.7|9758.7|9763.7|9758.7|9762|9757|20
1580894700000|2020-02-05 09:25:00|9764|9759|9764.5|9759.5|9765.2|9760.2|9762.4|9757.4|28
1580895000000|2020-02-05 09:30:00|9764.2|9759.2|9763.7|9758.7|9764.5|9759.5|9761.2|9756.2|120
1580895300000|2020-02-05 09:35:00|9763.6|9758.6|9767.5|9762.5|9769.2|9764.2|9763.4|9758.4|196
1580895600000|2020-02-05 09:40:00|9767.2|9762.2|9770.7|9765.7|9771.1|9766.1|9767.2|9762.2|108
1580895900000|2020-02-05 09:45:00|9771|9766|9771.7|9766.7|9772.7|9767.7|9770|9765|36
1580896200000|2020-02-05 09:50:00|9771.8|9766.8|9770.7|9765.7|9772.7|9767.7|9770.2|9765.2|31
1580896500000|2020-02-05 09:55:00|9770.6|9765.6|9769.7|9764.7|9771.6|9766.6|9769.3|9764.3|30
1580896800000|2020-02-05 10:00:00|9770.1|9765.1|9770.8|9765.8|9771|9766|9769.5|9764.5|49
1580897100000|2020-02-05 10:05:00|9771|9766|9770.5|9765.5|9771.6|9766.6|9770.5|9765.5|23
1580897400000|2020-02-05 10:10:00|9770.3|9765.3|9771.3|9766.3|9771.8|9766.8|9770|9765|34
1580897700000|2020-02-05 10:15:00|9771.5|9766.5|9769.5|9764.5|9771.8|9766.8|9769.1|9764.1|66
1580898000000|2020-02-05 10:20:00|9769.3|9764.3|9770.3|9765.3|9770.3|9765.3|9768.3|9763.3|15
1580898300000|2020-02-05 10:25:00|9770.2|9765.2|9769.7|9764.7|9770.3|9765.3|9768.8|9763.8|25
1580898600000|2020-02-05 10:30:00|9769.6|9764.6|9770|9765|9770.3|9765.3|9769.2|9764.2|21
1580898900000|2020-02-05 10:35:00|9769.8|9764.8|9770.3|9765.3|9771.3|9766.3|9769.8|9764.8|18
1580899200000|2020-02-05 10:40:00|9770.1|9765.1|9772.1|9767.1|9772.3|9767.3|9770.1|9765.1|31
1580899500000|2020-02-05 10:45:00|9772|9767|9774.8|9769.8|9775.7|9770.7|9772|9767|111
1580899800000|2020-02-05 10:50:00|9774.7|9769.7|9776|9771|9776.2|9771.2|9773.7|9768.7|11
1580900100000|2020-02-05 10:55:00|9775.8|9770.8|9775.5|9770.5|9775.8|9770.8|9774.1|9769.1|13
1580900400000|2020-02-05 11:00:00|9775.6|9770.6|9775.8|9770.8|9777.4|9772.4|9775.3|9770.3|72
1580900700000|2020-02-05 11:05:00|9775.9|9770.9|9776.5|9771.5|9776.8|9771.8|9775.4|9770.4|27
1580901000000|2020-02-05 11:10:00|9776.3|9771.3|9777|9772|9777.8|9772.8|9775.8|9770.8|11
1580901300000|2020-02-05 11:15:00|9776.8|9771.8|9778.3|9773.3|9778.3|9773.3|9776.8|9771.8|6
1580901600000|2020-02-05 11:20:00|9778.2|9773.2|9776.3|9771.3|9778.2|9773.2|9775.8|9770.8|11
1580901900000|2020-02-05 11:25:00|9776.1|9771.1|9775.8|9770.8|9776.6|9771.6|9775.3|9770.3|13
1580902200000|2020-02-05 11:30:00|9776.1|9771.1|9775.3|9770.3|9776.6|9771.6|9775.3|9770.3|16
1580902500000|2020-02-05 11:35:00|9775.2|9770.2|9772.2|9767.2|9775.7|9770.7|9772|9767|82
1580902800000|2020-02-05 11:40:00|9772|9767|9770.8|9765.8|9772.8|9767.8|9770.3|9765.3|98
1580903100000|2020-02-05 11:45:00|9771.1|9766.1|9771.5|9766.5|9771.7|9766.7|9770.2|9765.2|41
1580903400000|2020-02-05 11:50:00|9771.3|9766.3|9771.5|9766.5|9772.8|9767.8|9771.3|9766.3|16
1580903700000|2020-02-05 11:55:00|9771.8|9766.8|9772.1|9767.1|9772.7|9767.7|9771.7|9766.7|22
1580904000000|2020-02-05 12:00:00|9772.2|9767.2|9772.4|9767.4|9772.8|9767.8|9771.7|9766.7|49
1580904300000|2020-02-05 12:05:00|9772.5|9767.5|9772.8|9767.8|9773.2|9768.2|9772.3|9767.3|77
1580904600000|2020-02-05 12:10:00|9772.9|9767.9|9772.7|9767.7|9773.7|9768.7|9772.4|9767.4|54
1580904900000|2020-02-05 12:15:00|9772.5|9767.5|9774.3|9769.3|9774.7|9769.7|9772.3|9767.3|22
1580905200000|2020-02-05 12:20:00|9774.5|9769.5|9774.5|9769.5|9776.3|9771.3|9774|9769|27
1580905500000|2020-02-05 12:25:00|9774.7|9769.7|9773.8|9768.8|9775.2|9770.2|9773.7|9768.7|6
1580905800000|2020-02-05 12:30:00|9773.4|9768.4|9773.4|9768.4|9773.7|9768.7|9772.8|9767.8|82
1580906100000|2020-02-05 12:35:00|9773.3|9768.3|9773.4|9768.4|9773.7|9768.7|9772.8|9767.8|11
1580906400000|2020-02-05 12:40:00|9773.3|9768.3|9773.4|9768.4|9773.8|9768.8|9773.3|9768.3|5
1580906700000|2020-02-05 12:45:00|9773.3|9768.3|9774.4|9769.4|9774.7|9769.7|9773.2|9768.2|11
1580907000000|2020-02-05 12:50:00|9774.6|9769.6|9773.8|9768.8|9774.7|9769.7|9773.3|9768.3|8
1580907300000|2020-02-05 12:55:00|9773.7|9768.7|9773.9|9768.9|9774.7|9769.7|9773.4|9768.4|18
1580907600000|2020-02-05 13:00:00|9774.2|9769.2|9773.8|9768.8|9775|9770|9773.8|9768.8|22
1580907900000|2020-02-05 13:05:00|9774.2|9769.2|9774.3|9769.3|9774.7|9769.7|9773.8|9768.8|14
1580908200000|2020-02-05 13:10:00|9774.5|9769.5|9774.3|9769.3|9775.2|9770.2|9773.5|9768.5|16
1580908500000|2020-02-05 13:15:00|9774.5|9769.5|9778.7|9773.7|9789.3|9780.7|9774.4|9768.6|568
1580908800000|2020-02-05 13:20:00|9778.8|9773.8|9777.7|9772.7|9779.2|9774.2|9776.3|9771.3|47
1580909100000|2020-02-05 13:25:00|9778|9773|9778.5|9773.5|9779|9774|9777.6|9772.6|50
1580909400000|2020-02-05 13:30:00|9778.3|9773.3|9779.5|9774.5|9781|9776|9777.5|9772.5|453
1580909700000|2020-02-05 13:35:00|9779.4|9774.4|9781.5|9776.5|9782.1|9777.1|9778.8|9773.8|119
1580910000000|2020-02-05 13:40:00|9781.4|9776.4|9785|9780|9785|9780|9780.8|9775.8|199
1580910300000|2020-02-05 13:45:00|9785.1|9780.1|9787.5|9782.5|9788.8|9783.8|9784.8|9779.8|141
1580910600000|2020-02-05 13:50:00|9787.3|9782.3|9784.8|9779.8|9788.1|9783.1|9784.6|9779.6|92
1580910900000|2020-02-05 13:55:00|9784.6|9779.6|9784.9|9779.9|9785.4|9780.4|9784|9779|69
1580911200000|2020-02-05 14:00:00|9784.8|9779.8|9783.6|9778.6|9785.3|9780.3|9783|9778|181
1580911500000|2020-02-05 14:05:00|9783.5|9778.5|9785.4|9780.4|9785.5|9780.5|9783|9778|180
1580911800000|2020-02-05 14:10:00|9785.5|9780.5|9787.1|9782.1|9787.8|9782.8|9784.8|9779.8|157
1580912100000|2020-02-05 14:15:00|9787.5|9782.5|9787.3|9782.3|9789|9784|9786.5|9781.5|80
1580912400000|2020-02-05 14:20:00|9787.4|9782.4|9790.9|9785.9|9791.1|9786.1|9787.3|9782.3|143
1580912700000|2020-02-05 14:25:00|9790.8|9785.8|9792|9787|9792.3|9787.3|9790.3|9785.3|111
1580913000000|2020-02-05 14:30:00|9791.9|9786.9|9791.5|9786.5|9793.8|9788.8|9790.8|9785.8|216
1580913300000|2020-02-05 14:35:00|9791.6|9786.6|9793.5|9788.5|9793.7|9788.7|9790.8|9785.8|35
1580913600000|2020-02-05 14:40:00|9793.2|9788.2|9796|9791|9796.2|9791.2|9793|9788|194
1580913900000|2020-02-05 14:45:00|9795.8|9790.8|9795.3|9790.3|9796.4|9791.4|9794|9789|197
1580914200000|2020-02-05 14:50:00|9795.4|9790.4|9795|9790|9796.5|9791.5|9794.8|9789.8|71
1580914500000|2020-02-05 14:55:00|9795.1|9790.1|9794|9789|9795.9|9790.9|9792.5|9787.5|35
1580914800000|2020-02-05 15:00:00|9793.9|9788.9|9794.6|9789.6|9799.5|9794.5|9793.8|9788.8|476
1580915100000|2020-02-05 15:05:00|9794.7|9789.7|9792.4|9787.4|9795.2|9790.2|9791.3|9786.3|306
1580915400000|2020-02-05 15:10:00|9792.5|9787.5|9792.1|9787.1|9795.6|9790.6|9792.1|9787.1|79
1580915700000|2020-02-05 15:15:00|9792|9787|9793.9|9788.9|9795|9790|9791.1|9786.1|129
1580916000000|2020-02-05 15:20:00|9793.8|9788.8|9791.1|9786.1|9794.5|9789.5|9790.3|9785.3|100
1580916300000|2020-02-05 15:25:00|9791|9786|9787.3|9782.3|9791.3|9786.3|9786.3|9781.3|170
1580916600000|2020-02-05 15:30:00|9787.1|9782.1|9789|9784|9789.2|9784.2|9786.3|9781.3|55
1580916900000|2020-02-05 15:35:00|9789.1|9784.1|9788.8|9783.8|9790.5|9785.5|9787.9|9782.9|57
1580917200000|2020-02-05 15:40:00|9789|9784|9790.8|9785.8|9791.8|9786.8|9788.3|9783.3|70
1580917500000|2020-02-05 15:45:00|9791|9786|9793.9|9788.9|9794.1|9789.1|9791|9786|70
1580917800000|2020-02-05 15:50:00|9793.8|9788.8|9791.6|9786.6|9794.1|9789.1|9791.2|9786.2|53
1580918100000|2020-02-05 15:55:00|9791.7|9786.7|9792.4|9787.4|9796|9791|9791.7|9786.7|92
1580918400000|2020-02-05 16:00:00|9792.2|9787.2|9792|9787|9793|9788|9791.2|9786.2|119
1580918700000|2020-02-05 16:05:00|9791.9|9786.9|9793|9788|9793.1|9788.1|9790.2|9785.2|37
1580919000000|2020-02-05 16:10:00|9793.4|9788.4|9792.2|9787.2|9794.5|9789.5|9792.2|9787.2|32
1580919300000|2020-02-05 16:15:00|9792.4|9787.4|9791.8|9786.8|9793|9788|9791.2|9786.2|33
1580919600000|2020-02-05 16:20:00|9792|9787|9791.2|9786.2|9792.6|9787.6|9790.7|9785.7|181
1580919900000|2020-02-05 16:25:00|9791.1|9786.1|9791|9786|9791.2|9786.2|9790.2|9785.2|38
1580920200000|2020-02-05 16:30:00|9791.1|9786.1|9792.4|9787.4|9793.1|9788.1|9791.1|9786.1|43
1580920500000|2020-02-05 16:35:00|9792.2|9787.2|9789.2|9784.2|9792.2|9787.2|9788.8|9783.8|52
1580920800000|2020-02-05 16:40:00|9789.1|9784.1|9790.3|9785.3|9790.3|9785.3|9788.7|9783.7|19
1580921100000|2020-02-05 16:45:00|9790.6|9785.6|9791.1|9786.1|9791.8|9786.8|9790.6|9785.6|20
1580921400000|2020-02-05 16:50:00|9790.7|9785.7|9790.4|9785.4|9791.1|9786.1|9789.9|9784.9|18
1580921700000|2020-02-05 16:55:00|9790.6|9785.6|9789.2|9784.2|9790.6|9785.6|9788.8|9783.8|254
1580922000000|2020-02-05 17:00:00|9789.4|9784.4|9788.6|9783.6|9789.9|9784.9|9788.2|9783.2|33
1580922300000|2020-02-05 17:05:00|9788.7|9783.7|9789.1|9784.1|9789.4|9784.4|9788.6|9783.6|20
1580922600000|2020-02-05 17:10:00|9788.9|9783.9|9788.7|9783.7|9789.5|9784.5|9788.6|9783.6|33
1580922900000|2020-02-05 17:15:00|9788.6|9783.6|9787.8|9782.8|9788.8|9783.8|9787.6|9782.6|110
1580923200000|2020-02-05 17:20:00|9788.2|9783.2|9788.6|9783.6|9788.9|9783.9|9787.8|9782.8|11
1580923500000|2020-02-05 17:25:00|9788.7|9783.7|9788.3|9783.3|9788.8|9783.8|9788.1|9783.1|15
1580923800000|2020-02-05 17:30:00|9788.4|9783.4|9787.9|9782.9|9788.8|9783.8|9787.9|9782.9|40
1580924100000|2020-02-05 17:35:00|9788.1|9783.1|9788.3|9783.3|9788.6|9783.6|9787.9|9782.9|12
1580924400000|2020-02-05 17:40:00|9788.2|9783.2|9787.9|9782.9|9788.8|9783.8|9787.6|9782.6|20
1580924700000|2020-02-05 17:45:00|9787.8|9782.8|9787.4|9782.4|9787.9|9782.9|9787.4|9782.4|2
1580925000000|2020-02-05 17:50:00|9787.7|9782.7|9788.3|9783.3|9788.3|9783.3|9787.7|9782.7|31
1580925300000|2020-02-05 17:55:00|9788.6|9783.6|9790.2|9785.2|9790.4|9785.4|9788.4|9783.4|14
1580925600000|2020-02-05 18:00:00|9789.9|9784.9|9789.3|9784.3|9790|9785|9789.2|9784.2|23
1580925900000|2020-02-05 18:05:00|9789.4|9784.4|9790.4|9785.4|9790.7|9785.7|9789.4|9784.4|3
1580926200000|2020-02-05 18:10:00|9790.6|9785.6|9791.7|9786.7|9792.2|9787.2|9790.6|9785.6|32
1580926500000|2020-02-05 18:15:00|9791.6|9786.6|9790.8|9785.8|9791.7|9786.7|9790.7|9785.7|6
1580926800000|2020-02-05 18:20:00|9790.9|9785.9|9790.2|9785.2|9791.1|9786.1|9790.2|9785.2|2
1580927100000|2020-02-05 18:25:00|9790.1|9785.1|9789.7|9784.7|9790.1|9785.1|9789.7|9784.7|17
1580927400000|2020-02-05 18:30:00|9789.6|9784.6|9789.8|9784.8|9789.9|9784.9|9789.3|9784.3|6
1580927700000|2020-02-05 18:35:00|9789.7|9784.7|9789.8|9784.8|9790.6|9785.6|9789.7|9784.7|41
1580928000000|2020-02-05 18:40:00|9789.7|9784.7|9790.2|9785.2|9790.6|9785.6|9789.7|9784.7|10
1580928300000|2020-02-05 18:45:00|9790.6|9785.6|9790.7|9785.7|9790.7|9785.7|9790.6|9785.6|2
1580928600000|2020-02-05 18:50:00|9790.4|9785.4|9789.7|9784.7|9790.4|9785.4|9789.7|9784.7|20
1580928900000|2020-02-05 18:55:00|9790.2|9785.2|9790.2|9785.2|9790.2|9785.2|9789.8|9784.8|3
1580929200000|2020-02-05 19:00:00|9789.8|9784.8|9791.2|9786.2|9791.4|9786.4|9789.7|9784.7|18
1580929500000|2020-02-05 19:05:00|9791.3|9786.3|9792.4|9787.4|9792.7|9787.7|9791.3|9786.3|101
1580929800000|2020-02-05 19:10:00|9792.3|9787.3|9793.2|9788.2|9793.2|9788.2|9792.3|9787.3|7
1580930100000|2020-02-05 19:15:00|9793.4|9788.4|9794.2|9789.2|9794.3|9789.3|9793.2|9788.2|31
1580930400000|2020-02-05 19:20:00|9794.3|9789.3|9795.7|9790.7|9796|9791|9794.3|9789.3|59
1580930700000|2020-02-05 19:25:00|9795.5|9790.5|9796.2|9791.2|9796.2|9791.2|9795.2|9790.2|22
1580931000000|2020-02-05 19:30:00|9796.7|9791.7|9797|9792|9797.2|9792.2|9795.7|9790.7|39
1580931300000|2020-02-05 19:35:00|9797.2|9792.2|9796.3|9791.3|9797.2|9792.2|9796.2|9791.2|25
1580931600000|2020-02-05 19:40:00|9796.4|9791.4|9797.8|9792.8|9797.9|9792.9|9796.4|9791.4|120
1580931900000|2020-02-05 19:45:00|9797.9|9792.9|9797.5|9792.5|9797.9|9792.9|9797.2|9792.2|165
1580932200000|2020-02-05 19:50:00|9797.6|9792.6|9797.4|9792.4|9797.8|9792.8|9797.1|9792.1|235
1580932500000|2020-02-05 19:55:00|9797.3|9792.3|9797.3|9792.3|9797.3|9792.3|9795.8|9790.8|946
1580932800000|2020-02-05 20:00:00|9797.4|9792.4|9796.1|9791.1|9797.4|9792.4|9796|9791|176
1580933100000|2020-02-05 20:05:00|9796.3|9791.3|9795.7|9790.7|9796.3|9791.3|9795.7|9790.7|194
1580933400000|2020-02-05 20:10:00|9795.9|9790.9|9796.2|9791.2|9796.2|9791.2|9795.9|9790.9|145
1580933700000|2020-02-05 20:15:00|9796|9791|9795.7|9790.7|9796.1|9791.1|9795.5|9790.5|160
1580934000000|2020-02-05 20:20:00|9795.5|9790.5|9795.4|9790.4|9796.2|9791.2|9795.2|9790.2|105
1580934300000|2020-02-05 20:25:00|9795.2|9790.2|9795.2|9790.2|9795.2|9790.2|9795.2|9790.2|111
1580934600000|2020-02-05 20:30:00|9795|9790|9794.9|9789.9|9795.2|9790.2|9794.7|9789.7|141
1580934900000|2020-02-05 20:35:00|9795|9790|9795.1|9790.1|9795.5|9790.5|9794.7|9789.7|118
1580935200000|2020-02-05 20:40:00|9795.2|9790.2|9795.2|9790.2|9795.6|9790.6|9795.2|9790.2|95
1580935500000|2020-02-05 20:45:00|9795.5|9790.5|9795.2|9790.2|9795.8|9790.8|9795.2|9790.2|136
1580935800000|2020-02-05 20:50:00|9795.6|9790.6|9795.7|9790.7|9795.7|9790.7|9795.2|9790.2|151
1580936100000|2020-02-05 20:55:00|9795.9|9790.9|9796.1|9791.1|9796.7|9791.7|9795.7|9790.7|193
1580936400000|2020-02-05 21:00:00|9796|9791|9794.5|9789.5|9796|9791|9794.4|9789.4|19
1580936700000|2020-02-05 21:05:00|9794.9|9789.9|9794.6|9789.6|9795|9790|9794.5|9789.5|18
1580937000000|2020-02-05 21:10:00|9794.9|9789.9|9795.1|9790.1|9795.2|9790.2|9794.7|9789.7|4
1580937300000|2020-02-05 21:15:00|9795.2|9790.2|9794.5|9789.5|9795.2|9790.2|9794.5|9789.5|0
1580937600000|2020-02-05 21:20:00|9794.6|9789.6|9795|9790|9795|9790|9794.5|9789.5|10
1580937900000|2020-02-05 21:25:00|9794.9|9789.9|9795|9790|9795|9790|9794.8|9789.8|0
1580938200000|2020-02-05 21:30:00|9794.9|9789.9|9795.1|9790.1|9795.1|9790.1|9794|9789|2
1580938500000|2020-02-05 21:35:00|9795.2|9790.2|9795.9|9790.9|9795.9|9790.9|9795.2|9790.2|1
1580938800000|2020-02-05 21:40:00|9795.8|9790.8|9795.5|9790.5|9795.8|9790.8|9795.2|9790.2|0
1580939100000|2020-02-05 21:45:00|9795.4|9790.4|9795|9790|9795.5|9790.5|9795|9790|4
1580939400000|2020-02-05 21:50:00|9794.9|9789.9|9793.7|9788.7|9794.9|9789.9|9793.7|9788.7|18
1580939700000|2020-02-05 21:55:00|9793.5|9788.5|9793.1|9786.1|9794.1|9789.1|9793.1|9786.1|36
1580950800000|2020-02-06 01:00:00|9797.6|9792.6|9796.3|9791.3|9798.5|9793.5|9796.3|9791.3|32
1580951100000|2020-02-06 01:05:00|9796.5|9791.5|9796.3|9791.3|9796.7|9791.7|9795.5|9790.5|28
1580951400000|2020-02-06 01:10:00|9796.2|9791.2|9795.4|9790.4|9796.2|9791.2|9795.4|9790.4|32
1580951700000|2020-02-06 01:15:00|9795.6|9790.6|9796.9|9791.9|9796.9|9791.9|9795.6|9790.6|1
1580952000000|2020-02-06 01:20:00|9796.8|9791.8|9797.8|9792.8|9797.8|9792.8|9796.8|9791.8|2
1580952300000|2020-02-06 01:25:00|9797.9|9792.9|9798.4|9793.4|9799.1|9794.1|9797.9|9792.9|10
1580952600000|2020-02-06 01:30:00|9798.3|9793.3|9797.9|9792.9|9798.4|9793.4|9797.6|9792.6|13
1580952900000|2020-02-06 01:35:00|9797.8|9792.8|9798.7|9793.7|9798.7|9793.7|9797.7|9792.7|9
1580953200000|2020-02-06 01:40:00|9798.8|9793.8|9798.6|9793.6|9798.8|9793.8|9798.3|9793.3|14
1580953500000|2020-02-06 01:45:00|9798.8|9793.8|9799.1|9794.1|9799.4|9794.4|9798.8|9793.8|10
1580953800000|2020-02-06 01:50:00|9798.9|9793.9|9797.6|9792.6|9798.9|9793.9|9797.5|9792.5|3
1580954100000|2020-02-06 01:55:00|9797.8|9792.8|9796.6|9791.6|9797.9|9792.9|9796.4|9791.4|10
1580954400000|2020-02-06 02:00:00|9796.4|9791.4|9797.1|9792.1|9797.1|9792.1|9796|9791|18
1580954700000|2020-02-06 02:05:00|9797.2|9792.2|9797.1|9792.1|9797.3|9792.3|9796.9|9791.9|2
1580955000000|2020-02-06 02:10:00|9797.2|9792.2|9797.4|9792.4|9797.4|9792.4|9796.9|9791.9|1
1580955300000|2020-02-06 02:15:00|9797.2|9792.2|9797.8|9792.8|9797.8|9792.8|9796.9|9791.9|11
1580955600000|2020-02-06 02:20:00|9797.9|9792.9|9797.9|9792.9|9797.9|9792.9|9797.6|9792.6|0
1580955900000|2020-02-06 02:25:00|9797.8|9792.8|9797.9|9792.9|9797.9|9792.9|9797.7|9792.7|0
1580956200000|2020-02-06 02:30:00|9797.8|9792.8|9797.9|9792.9|9798.3|9793.3|9797.8|9792.8|10
1580956500000|2020-02-06 02:35:00|9797.8|9792.8|9797.8|9792.8|9797.9|9792.9|9797.4|9792.4|8
1580956800000|2020-02-06 02:40:00|9797.7|9792.7|9797.9|9792.9|9798.3|9793.3|9797.4|9792.4|6
1580957100000|2020-02-06 02:45:00|9798|9793|9798.4|9793.4|9798.4|9793.4|9797.9|9792.9|7
1580957400000|2020-02-06 02:50:00|9798.8|9793.8|9798.6|9793.6|9798.8|9793.8|9798.6|9793.6|13
1580957700000|2020-02-06 02:55:00|9798.4|9793.4|9797.9|9792.9|9798.8|9793.8|9797.9|9792.9|1
1580958000000|2020-02-06 03:00:00|9798.1|9793.1|9797.8|9792.8|9798.4|9793.4|9797.4|9792.4|8
1580958300000|2020-02-06 03:05:00|9797.6|9792.6|9796.9|9791.9|9797.8|9792.8|9796.9|9791.9|14
1580958600000|2020-02-06 03:10:00|9797|9792|9796.9|9791.9|9797.4|9792.4|9796.4|9791.4|18
1580958900000|2020-02-06 03:15:00|9797.3|9792.3|9797.6|9792.6|9797.9|9792.9|9797.3|9792.3|60
1580959200000|2020-02-06 03:20:00|9797.4|9792.4|9797.4|9792.4|9797.9|9792.9|9797.4|9792.4|3
1580959500000|2020-02-06 03:25:00|9797.3|9792.3|9797.8|9792.8|9797.8|9792.8|9797.3|9792.3|4
1580959800000|2020-02-06 03:30:00|9797.9|9792.9|9798.1|9793.1|9798.1|9793.1|9797.9|9792.9|0
1580960100000|2020-02-06 03:35:00|9798.3|9793.3|9798.9|9793.9|9798.9|9793.9|9798.1|9793.1|5
1580960400000|2020-02-06 03:40:00|9798.8|9793.8|9797.9|9792.9|9798.8|9793.8|9797.9|9792.9|2
1580960700000|2020-02-06 03:45:00|9798|9793|9797.9|9792.9|9798.3|9793.3|9797.9|9792.9|3
1580961000000|2020-02-06 03:50:00|9798|9793|9798.2|9793.2|9798.3|9793.3|9797.8|9792.8|6
1580961300000|2020-02-06 03:55:00|9798|9793|9798.4|9793.4|9798.4|9793.4|9797.9|9792.9|3
1580961600000|2020-02-06 04:00:00|9798.3|9793.3|9798.4|9793.4|9798.8|9793.8|9797.9|9792.9|9
1580961900000|2020-02-06 04:05:00|9798.5|9793.5|9799|9794|9799.8|9794.8|9798.5|9793.5|43
1580962200000|2020-02-06 04:10:00|9798.9|9793.9|9798.9|9793.9|9799.3|9794.3|9798.4|9793.4|9
1580962500000|2020-02-06 04:15:00|9798.8|9793.8|9799.3|9794.3|9799.4|9794.4|9798.4|9793.4|3
1580962800000|2020-02-06 04:20:00|9799.4|9794.4|9800|9795|9800.1|9795.1|9798.9|9793.9|18
1580963100000|2020-02-06 04:25:00|9800.1|9795.1|9800|9795|9800.4|9795.4|9799.9|9794.9|10
1580963400000|2020-02-06 04:30:00|9800.2|9795.2|9800|9795|9800.4|9795.4|9800|9795|11
1580963700000|2020-02-06 04:35:00|9800.1|9795.1|9799.7|9794.7|9800.4|9795.4|9799.7|9794.7|5
1580964000000|2020-02-06 04:40:00|9799.8|9794.8|9798.9|9793.9|9799.9|9794.9|9798.9|9793.9|10
1580964300000|2020-02-06 04:45:00|9799|9794|9799.1|9794.1|9799.4|9794.4|9798.9|9793.9|24
1580964600000|2020-02-06 04:50:00|9799.4|9794.4|9799.9|9794.9|9799.9|9794.9|9799.4|9794.4|6
1580964900000|2020-02-06 04:55:00|9800|9795|9800.2|9795.2|9800.2|9795.2|9799.7|9794.7|4
1580965200000|2020-02-06 05:00:00|9800.4|9795.4|9800.4|9795.4|9800.7|9795.7|9800.2|9795.2|14
1580965500000|2020-02-06 05:05:00|9800.5|9795.5|9801.2|9796.2|9801.2|9796.2|9800.5|9795.5|8
1580965800000|2020-02-06 05:10:00|9801.4|9796.4|9800.9|9795.9|9801.5|9796.5|9800.9|9795.9|25
1580966100000|2020-02-06 05:15:00|9800.7|9795.7|9801.7|9796.7|9801.7|9796.7|9800.7|9795.7|3
1580966400000|2020-02-06 05:20:00|9801.4|9796.4|9799.7|9794.7|9801.4|9796.4|9799.7|9794.7|47
1580966700000|2020-02-06 05:25:00|9799.9|9794.9|9799.5|9794.5|9799.9|9794.9|9799.4|9794.4|5
1580967000000|2020-02-06 05:30:00|9799.6|9794.6|9799.4|9794.4|9799.7|9794.7|9799.4|9794.4|9
1580967300000|2020-02-06 05:35:00|9799.5|9794.5|9799.4|9794.4|9799.7|9794.7|9799.4|9794.4|11
1580967600000|2020-02-06 05:40:00|9799.6|9794.6|9799.2|9794.2|9799.7|9794.7|9798.9|9793.9|9
1580967900000|2020-02-06 05:45:00|9799.3|9794.3|9799.7|9794.7|9799.7|9794.7|9799.2|9794.2|21
1580968200000|2020-02-06 05:50:00|9799.6|9794.6|9798.4|9793.4|9799.7|9794.7|9798.4|9793.4|23
1580968500000|2020-02-06 05:55:00|9798.5|9793.5|9796.7|9791.7|9798.6|9793.6|9796.7|9791.7|30
1580968800000|2020-02-06 06:00:00|9796.8|9791.8|9797.6|9792.6|9797.8|9792.8|9796.7|9791.7|51
1580969100000|2020-02-06 06:05:00|9797.9|9792.9|9798.1|9793.1|9798.1|9793.1|9797.9|9792.9|2
1580969400000|2020-02-06 06:10:00|9798.2|9793.2|9798.4|9793.4|9798.4|9793.4|9798.2|9793.2|1
1580969700000|2020-02-06 06:15:00|9798.6|9793.6|9798.4|9793.4|9798.7|9793.7|9798.4|9793.4|12
1580970000000|2020-02-06 06:20:00|9798.2|9793.2|9799.1|9794.1|9799.2|9794.2|9798.2|9793.2|8
1580970300000|2020-02-06 06:25:00|9798.9|9793.9|9799.1|9794.1|9799.1|9794.1|9798.6|9793.6|10
1580970600000|2020-02-06 06:30:00|9799.4|9794.4|9799.2|9794.2|9799.9|9794.9|9799.1|9794.1|30
1580970900000|2020-02-06 06:35:00|9799.1|9794.1|9799.1|9794.1|9799.1|9794.1|9798.6|9793.6|22
1580971200000|2020-02-06 06:40:00|9798.7|9793.7|9798.1|9793.1|9799.1|9794.1|9798.1|9793.1|43
1580971500000|2020-02-06 06:45:00|9798|9793|9796.9|9791.9|9798|9793|9796.7|9791.7|14
1580971800000|2020-02-06 06:50:00|9796.7|9791.7|9797.1|9792.1|9797.1|9792.1|9796.4|9791.4|22
1580972100000|2020-02-06 06:55:00|9797|9792|9796.8|9791.8|9797|9792|9795.6|9790.6|38
1580972400000|2020-02-06 07:00:00|9796.9|9791.9|9796.8|9791.8|9798.1|9793.1|9796.6|9791.6|107
1580972700000|2020-02-06 07:05:00|9796.7|9791.7|9796.8|9791.8|9797.1|9792.1|9795.6|9790.6|18
1580973000000|2020-02-06 07:10:00|9797.1|9792.1|9796.5|9791.5|9797.6|9792.6|9796.3|9791.3|11
1580973300000|2020-02-06 07:15:00|9796.3|9791.3|9796.8|9791.8|9797.1|9792.1|9795.8|9790.8|10
1580973600000|2020-02-06 07:20:00|9797|9792|9795.8|9790.8|9797.2|9792.2|9795.8|9790.8|16
1580973900000|2020-02-06 07:25:00|9796.1|9791.1|9795.3|9790.3|9796.4|9791.4|9794.8|9789.8|75
1580974200000|2020-02-06 07:30:00|9795.6|9790.6|9794.1|9789.1|9796.4|9791.4|9794.1|9789.1|54
1580974500000|2020-02-06 07:35:00|9793.9|9788.9|9793.6|9788.6|9794.6|9789.6|9793.3|9788.3|265
1580974800000|2020-02-06 07:40:00|9793.7|9788.7|9795.2|9790.2|9795.5|9790.5|9793.6|9788.6|15
1580975100000|2020-02-06 07:45:00|9795.4|9790.4|9793.7|9788.7|9795.5|9790.5|9793.5|9788.5|37
1580975400000|2020-02-06 07:50:00|9793.5|9788.5|9795.4|9790.4|9795.7|9790.7|9793.5|9788.5|11
1580975700000|2020-02-06 07:55:00|9795.3|9790.3|9795.4|9790.4|9795.4|9790.4|9794.8|9789.8|1
1580976000000|2020-02-06 08:00:00|9795.5|9790.5|9792|9787|9795.7|9790.7|9788|9783|293
1580976300000|2020-02-06 08:05:00|9792.2|9787.2|9796.2|9791.2|9797.7|9792.7|9791.3|9786.3|47
1580976600000|2020-02-06 08:10:00|9796.3|9791.3|9794.7|9789.7|9796.3|9791.3|9794.3|9789.3|33
1580976900000|2020-02-06 08:15:00|9794.5|9789.5|9795.5|9790.5|9796|9791|9793.8|9788.8|29
1580977200000|2020-02-06 08:20:00|9795.7|9790.7|9797.3|9792.3|9797.9|9792.9|9795.7|9790.7|77
1580977500000|2020-02-06 08:25:00|9797.2|9792.2|9797.7|9792.7|9798.5|9793.5|9797.1|9792.1|53
1580977800000|2020-02-06 08:30:00|9797.8|9792.8|9800|9795|9800|9795|9797.4|9792.4|153
1580978100000|2020-02-06 08:35:00|9799.6|9794.6|9800.2|9795.2|9800.2|9795.2|9799.5|9794.5|61
1580978400000|2020-02-06 08:40:00|9800.1|9795.1|9799|9794|9800.7|9795.7|9798.8|9793.8|30
1580978700000|2020-02-06 08:45:00|9799.1|9794.1|9798.7|9793.7|9799.1|9794.1|9798.3|9793.3|30
1580979000000|2020-02-06 08:50:00|9798.9|9793.9|9797.5|9792.5|9799.2|9794.2|9797.3|9792.3|23
1580979300000|2020-02-06 08:55:00|9797.4|9792.4|9799.5|9794.5|9800.3|9795.3|9797.3|9792.3|43
1580979600000|2020-02-06 09:00:00|9799.3|9794.3|9797.8|9792.8|9799.6|9794.6|9797.7|9792.7|46
1580979900000|2020-02-06 09:05:00|9797.6|9792.6|9796.8|9791.8|9798.7|9793.7|9796.8|9791.8|24
1580980200000|2020-02-06 09:10:00|9796.7|9791.7|9796|9791|9797.1|9792.1|9795.3|9790.3|67
1580980500000|2020-02-06 09:15:00|9795.9|9790.9|9794.3|9789.3|9796|9791|9794.2|9789.2|27
1580980800000|2020-02-06 09:20:00|9794|9789|9792.8|9787.8|9794.5|9789.5|9791.8|9786.8|42
1580981100000|2020-02-06 09:25:00|9792.7|9787.7|9792|9787|9792.7|9787.7|9790.8|9785.8|104
1580981400000|2020-02-06 09:30:00|9792.3|9787.3|9793.2|9788.2|9793.3|9788.3|9791.8|9786.8|23
1580981700000|2020-02-06 09:35:00|9793.3|9788.3|9793|9788|9793.4|9788.4|9791.5|9786.5|28
1580982000000|2020-02-06 09:40:00|9793.2|9788.2|9797.3|9792.3|9797.4|9792.4|9793.2|9788.2|35
1580982300000|2020-02-06 09:45:00|9797.1|9792.1|9798.3|9793.3|9798.5|9793.5|9796.9|9791.9|22
1580982600000|2020-02-06 09:50:00|9798.4|9793.4|9798.9|9793.9|9799.7|9794.7|9798.3|9793.3|22
1580982900000|2020-02-06 09:55:00|9798.7|9793.7|9798.2|9793.2|9798.8|9793.8|9797.8|9792.8|14
1580983200000|2020-02-06 10:00:00|9797.9|9792.9|9795.9|9790.9|9798.2|9793.2|9795.9|9790.9|36
1580983500000|2020-02-06 10:05:00|9795.8|9790.8|9795.2|9790.2|9796.5|9791.5|9794.5|9789.5|6
1580983800000|2020-02-06 10:10:00|9795|9790|9794.3|9789.3|9795.7|9790.7|9793.8|9788.8|4
1580984100000|2020-02-06 10:15:00|9794.4|9789.4|9794.8|9789.8|9795.4|9790.4|9794.2|9789.2|20
1580984400000|2020-02-06 10:20:00|9794.6|9789.6|9794.8|9789.8|9795.4|9790.4|9794.4|9789.4|10
1580984700000|2020-02-06 10:25:00|9794.6|9789.6|9794.6|9789.6|9795.1|9790.1|9794.3|9789.3|9
1580985000000|2020-02-06 10:30:00|9794.8|9789.8|9794.6|9789.6|9794.8|9789.8|9793.6|9788.6|35
1580985300000|2020-02-06 10:35:00|9794.9|9789.9|9795.3|9790.3|9795.6|9790.6|9794.8|9789.8|26
1580985600000|2020-02-06 10:40:00|9795.1|9790.1|9794.9|9789.9|9795.3|9790.3|9794.9|9789.9|12
1580985900000|2020-02-06 10:45:00|9795|9790|9796.5|9791.5|9796.5|9791.5|9795|9790|4
1580986200000|2020-02-06 10:50:00|9796.4|9791.4|9796.9|9791.9|9797.3|9792.3|9796.3|9791.3|27
1580986500000|2020-02-06 10:55:00|9797|9792|9796.9|9791.9|9797|9792|9795.9|9790.9|17
1580986800000|2020-02-06 11:00:00|9796.8|9791.8|9796.1|9791.1|9797.2|9792.2|9795.9|9790.9|4
1580987100000|2020-02-06 11:05:00|9796|9791|9797.3|9792.3|9797.4|9792.4|9795.9|9790.9|17
1580987400000|2020-02-06 11:10:00|9797.4|9792.4|9797.5|9792.5|9797.6|9792.6|9796.9|9791.9|12
1580987700000|2020-02-06 11:15:00|9797.6|9792.6|9796.9|9791.9|9798.8|9793.8|9796.9|9791.9|29
1580988000000|2020-02-06 11:20:00|9796.8|9791.8|9797.7|9792.7|9797.9|9792.9|9796.4|9791.4|14
1580988300000|2020-02-06 11:25:00|9797.6|9792.6|9798.9|9793.9|9799.6|9794.6|9797.6|9792.6|12
1580988600000|2020-02-06 11:30:00|9798.8|9793.8|9800.9|9795.9|9801.4|9796.4|9798.4|9793.4|35
1580988900000|2020-02-06 11:35:00|9801|9796|9801.1|9796.1|9801.9|9796.9|9800.4|9795.4|48
1580989200000|2020-02-06 11:40:00|9800.8|9795.8|9800.1|9795.1|9800.9|9795.9|9799.4|9794.4|26
1580989500000|2020-02-06 11:45:00|9800|9795|9799.8|9794.8|9800.8|9795.8|9799.8|9794.8|3
1580989800000|2020-02-06 11:50:00|9799.9|9794.9|9797.9|9792.9|9800.1|9795.1|9797.9|9792.9|19
1580990100000|2020-02-06 11:55:00|9798.3|9793.3|9798.6|9793.6|9799.1|9794.1|9798.1|9793.1|23
1580990400000|2020-02-06 12:00:00|9798.5|9793.5|9799.9|9794.9|9800.1|9795.1|9798.4|9793.4|20
1580990700000|2020-02-06 12:05:00|9799.8|9794.8|9798.4|9793.4|9799.9|9794.9|9797.9|9792.9|33
1580991000000|2020-02-06 12:10:00|9798.8|9793.8|9798.8|9793.8|9799.8|9794.8|9798.8|9793.8|7
1580991300000|2020-02-06 12:15:00|9798.9|9793.9|9797.7|9792.7|9798.9|9793.9|9797.5|9792.5|9
1580991600000|2020-02-06 12:20:00|9797.8|9792.8|9797|9792|9797.9|9792.9|9796.9|9791.9|45
1580991900000|2020-02-06 12:25:00|9796.9|9791.9|9796.9|9791.9|9797.1|9792.1|9796.5|9791.5|9
1580992200000|2020-02-06 12:30:00|9797.1|9792.1|9798.3|9793.3|9798.3|9793.3|9797|9792|56
1580992500000|2020-02-06 12:35:00|9798.4|9793.4|9798.4|9793.4|9798.9|9793.9|9798|9793|41
1580992800000|2020-02-06 12:40:00|9798.3|9793.3|9797.1|9792.1|9798.3|9793.3|9796.9|9791.9|12
1580993100000|2020-02-06 12:45:00|9797.4|9792.4|9798.5|9793.5|9799.3|9794.3|9797.4|9792.4|10
1580993400000|2020-02-06 12:50:00|9798.4|9793.4|9798|9793|9798.8|9793.8|9797.5|9792.5|15
1580993700000|2020-02-06 12:55:00|9797.6|9792.6|9795.5|9790.5|9797.9|9792.9|9794.9|9789.9|13
1580994000000|2020-02-06 13:00:00|9795.6|9790.6|9794.6|9789.6|9795.7|9790.7|9794.4|9789.4|37
1580994300000|2020-02-06 13:05:00|9794.7|9789.7|9796|9791|9796.2|9791.2|9794.7|9789.7|15
1580994600000|2020-02-06 13:10:00|9795.7|9790.7|9796|9791|9796.9|9791.9|9795.5|9790.5|25
1580994900000|2020-02-06 13:15:00|9795.9|9790.9|9796.4|9791.4|9796.9|9791.9|9795.7|9790.7|39
1580995200000|2020-02-06 13:20:00|9796.5|9791.5|9799.4|9794.4|9799.4|9794.4|9796.5|9791.5|77
1580995500000|2020-02-06 13:25:00|9799.2|9794.2|9798.8|9793.8|9799.9|9794.9|9798.4|9793.4|57
1580995800000|2020-02-06 13:30:00|9798.4|9793.4|9799.4|9794.4|9799.4|9794.4|9797.9|9792.9|60
1580996100000|2020-02-06 13:35:00|9799.5|9794.5|9799.2|9794.2|9800.1|9795.1|9798.4|9793.4|23
1580996400000|2020-02-06 13:40:00|9799.6|9794.6|9800.1|9795.1|9801.6|9796.6|9799.4|9794.4|27
1580996700000|2020-02-06 13:45:00|9800.4|9795.4|9798.3|9793.3|9800.8|9795.8|9798.2|9793.2|29
1580997000000|2020-02-06 13:50:00|9798.4|9793.4|9798.8|9793.8|9798.9|9793.9|9796.8|9791.8|14
1580997300000|2020-02-06 13:55:00|9798.6|9793.6|9798.4|9793.4|9799.4|9794.4|9797.4|9792.4|18
1580997600000|2020-02-06 14:00:00|9798.2|9793.2|9798.4|9793.4|9799.4|9794.4|9797.9|9792.9|28
1580997900000|2020-02-06 14:05:00|9798.5|9793.5|9799.6|9794.6|9800.4|9795.4|9798.5|9793.5|31
1580998200000|2020-02-06 14:10:00|9799.8|9794.8|9800.9|9795.9|9800.9|9795.9|9799.1|9794.1|9
1580998500000|2020-02-06 14:15:00|9801|9796|9800.4|9795.4|9801.4|9796.4|9799.9|9794.9|131
1580998800000|2020-02-06 14:20:00|9800.5|9795.5|9801.9|9796.9|9802.1|9797.1|9800.2|9795.2|35
1580999100000|2020-02-06 14:25:00|9802|9797|9802.9|9797.9|9803.4|9798.4|9801.9|9796.9|38
1580999400000|2020-02-06 14:30:00|9802.7|9797.7|9804|9799|9804.4|9799.4|9802.4|9797.4|205
1580999700000|2020-02-06 14:35:00|9803.9|9798.9|9802.6|9797.6|9804.5|9799.5|9802.4|9797.4|206
1581000000000|2020-02-06 14:40:00|9802.9|9797.9|9800.2|9795.2|9802.9|9797.9|9799.4|9794.4|64
1581000300000|2020-02-06 14:45:00|9800|9795|9801.4|9796.4|9801.9|9796.9|9800|9795|102
1581000600000|2020-02-06 14:50:00|9801.6|9796.6|9803.1|9798.1|9803.4|9798.4|9801.6|9796.6|11
1581000900000|2020-02-06 14:55:00|9802.9|9797.9|9808.5|9803.5|9808.5|9803.5|9802.9|9797.9|184
1581001200000|2020-02-06 15:00:00|9809|9804|9808.8|9803.8|9809.9|9804.9|9806.6|9801.6|168
1581001500000|2020-02-06 15:05:00|9808.4|9803.4|9810|9805|9810.1|9805.1|9808.4|9803.4|54
1581001800000|2020-02-06 15:10:00|9809.9|9804.9|9812.5|9807.5|9812.7|9807.7|9809.2|9804.2|587
1581002100000|2020-02-06 15:15:00|9812|9807|9812.5|9807.5|9814.2|9809.2|9811.3|9806.3|166
1581002400000|2020-02-06 15:20:00|9812.4|9807.4|9812|9807|9813.4|9808.4|9811.5|9806.5|90
1581002700000|2020-02-06 15:25:00|9812.1|9807.1|9816.5|9811.5|9816.8|9811.8|9811.2|9806.2|381
1581003000000|2020-02-06 15:30:00|9816.6|9811.6|9817.2|9812.2|9819.8|9814.8|9815.8|9810.8|158
1581003300000|2020-02-06 15:35:00|9817.3|9812.3|9816.1|9811.1|9819.3|9814.3|9816.1|9811.1|307
1581003600000|2020-02-06 15:40:00|9816|9811|9817.7|9812.7|9817.7|9812.7|9815.9|9810.9|141
1581003900000|2020-02-06 15:45:00|9817.6|9812.6|9822.1|9817.1|9822.2|9817.2|9817.5|9812.5|182
1581004200000|2020-02-06 15:50:00|9822.2|9817.2|9825.3|9820.3|9825.8|9820.8|9821.8|9816.8|257
1581004500000|2020-02-06 15:55:00|9825.1|9820.1|9818.2|9813.2|9825.8|9820.8|9816.7|9811.7|507
1581004800000|2020-02-06 16:00:00|9818.3|9813.3|9813.8|9808.8|9819.1|9814.1|9813.7|9808.7|291
1581005100000|2020-02-06 16:05:00|9813.7|9808.7|9818.3|9813.3|9818.6|9813.6|9813.7|9808.7|39
1581005400000|2020-02-06 16:10:00|9818.2|9813.2|9816.9|9811.9|9819.7|9814.7|9816|9811|57
1581005700000|2020-02-06 16:15:00|9817|9812|9820.4|9815.4|9820.7|9815.7|9817|9812|58
1581006000000|2020-02-06 16:20:00|9820.5|9815.5|9817.3|9812.3|9820.9|9815.9|9817.3|9812.3|59
1581006300000|2020-02-06 16:25:00|9817.2|9812.2|9813.7|9808.7|9817.6|9812.6|9813.7|9808.7|163
1581006600000|2020-02-06 16:30:00|9813.5|9808.5|9813.4|9808.4|9814.7|9809.7|9813|9808|262
1581006900000|2020-02-06 16:35:00|9813.2|9808.2|9813.7|9808.7|9814.3|9809.3|9812.2|9807.2|104
1581007200000|2020-02-06 16:40:00|9813.6|9808.6|9815.5|9810.5|9815.7|9810.7|9813.2|9808.2|10
1581007500000|2020-02-06 16:45:00|9815.4|9810.4|9816.7|9811.7|9817.2|9812.2|9815|9810|24
1581007800000|2020-02-06 16:50:00|9816.8|9811.8|9817.9|9812.9|9817.9|9812.9|9815.7|9810.7|87
1581008100000|2020-02-06 16:55:00|9818|9813|9816.7|9811.7|9818.5|9813.5|9816.5|9811.5|188
1581008400000|2020-02-06 17:00:00|9816.5|9811.5|9817.5|9812.5|9818.2|9813.2|9815.5|9810.5|145
1581008700000|2020-02-06 17:05:00|9817.6|9812.6|9816.5|9811.5|9818|9813|9816.5|9811.5|60
1581009000000|2020-02-06 17:10:00|9816.4|9811.4|9816.5|9811.5|9817|9812|9815.5|9810.5|58
1581009300000|2020-02-06 17:15:00|9816.6|9811.6|9816.2|9811.2|9817.4|9812.4|9815|9810|112
1581009600000|2020-02-06 17:20:00|9816.4|9811.4|9816|9811|9816.5|9811.5|9815.5|9810.5|24
1581009900000|2020-02-06 17:25:00|9816.1|9811.1|9815.7|9810.7|9816.4|9811.4|9815.5|9810.5|16
1581010200000|2020-02-06 17:30:00|9815.9|9810.9|9816.7|9811.7|9816.9|9811.9|9815.5|9810.5|67
1581010500000|2020-02-06 17:35:00|9816.6|9811.6|9817.5|9812.5|9818.1|9813.1|9816.5|9811.5|10
1581010800000|2020-02-06 17:40:00|9817.6|9812.6|9816.9|9811.9|9818.1|9813.1|9816.6|9811.6|48
1581011100000|2020-02-06 17:45:00|9817|9812|9817|9812|9817.4|9812.4|9816.5|9811.5|62
1581011400000|2020-02-06 17:50:00|9816.7|9811.7|9816.7|9811.7|9817|9812|9816.5|9811.5|27
1581011700000|2020-02-06 17:55:00|9816.6|9811.6|9818.5|9813.5|9819|9814|9816.6|9811.6|28
1581012000000|2020-02-06 18:00:00|9818.2|9813.2|9818.2|9813.2|9818.7|9813.7|9817.6|9812.6|20
1581012300000|2020-02-06 18:05:00|9818.4|9813.4|9819.5|9814.5|9819.6|9814.6|9818.4|9813.4|25
1581012600000|2020-02-06 18:10:00|9819|9814|9819.8|9814.8|9820.5|9815.5|9819|9814|42
1581012900000|2020-02-06 18:15:00|9819.5|9814.5|9819.2|9814.2|9819.5|9814.5|9818.9|9813.9|19
1581013200000|2020-02-06 18:20:00|9819.1|9814.1|9817.7|9812.7|9819.2|9814.2|9817.7|9812.7|8
1581013500000|2020-02-06 18:25:00|9817.8|9812.8|9818|9813|9818.1|9813.1|9817.7|9812.7|30
1581013800000|2020-02-06 18:30:00|9817.8|9812.8|9818|9813|9818.5|9813.5|9817.5|9812.5|10
1581014100000|2020-02-06 18:35:00|9817.9|9812.9|9817.5|9812.5|9818.1|9813.1|9817.5|9812.5|25
1581014400000|2020-02-06 18:40:00|9817.6|9812.6|9817.5|9812.5|9818.1|9813.1|9817.5|9812.5|7
1581014700000|2020-02-06 18:45:00|9817.6|9812.6|9818.3|9813.3|9818.5|9813.5|9817.6|9812.6|13
1581015000000|2020-02-06 18:50:00|9818.4|9813.4|9819.9|9814.9|9820|9815|9818.4|9813.4|16
1581015300000|2020-02-06 18:55:00|9820|9815|9820|9815|9821|9816|9820|9815|55
1581015600000|2020-02-06 19:00:00|9819.9|9814.9|9821|9816|9821|9816|9819.5|9814.5|12
1581015900000|2020-02-06 19:05:00|9821.1|9816.1|9821.4|9816.4|9821.9|9816.9|9820.5|9815.5|34
1581016200000|2020-02-06 19:10:00|9821.5|9816.5|9821.5|9816.5|9821.6|9816.6|9821|9816|32
1581016500000|2020-02-06 19:15:00|9821.4|9816.4|9821|9816|9821.9|9816.9|9820.6|9815.6|99
1581016800000|2020-02-06 19:20:00|9820.7|9815.7|9820.5|9815.5|9821|9816|9820|9815|47
1581017100000|2020-02-06 19:25:00|9820.2|9815.2|9820|9815|9820.6|9815.6|9820|9815|14
1581017400000|2020-02-06 19:30:00|9820.1|9815.1|9820|9815|9820.5|9815.5|9820|9815|17
1581017700000|2020-02-06 19:35:00|9820.1|9815.1|9819.2|9814.2|9820.3|9815.3|9818.7|9813.7|10
1581018000000|2020-02-06 19:40:00|9819.3|9814.3|9819.7|9814.7|9820|9815|9819.3|9814.3|37
1581018300000|2020-02-06 19:45:00|9819.6|9814.6|9820|9815|9820|9815|9819.3|9814.3|3
1581018600000|2020-02-06 19:50:00|9820.2|9815.2|9820.5|9815.5|9820.5|9815.5|9820.2|9815.2|232
1581018900000|2020-02-06 19:55:00|9820.3|9815.3|9818.8|9813.8|9820.3|9815.3|9818.3|9813.3|548
1581019200000|2020-02-06 20:00:00|9818.6|9813.6|9817.2|9812.2|9818.6|9813.6|9817.2|9812.2|71
1581019500000|2020-02-06 20:05:00|9817.3|9812.3|9816.3|9811.3|9817.8|9812.8|9816.3|9811.3|27
1581019800000|2020-02-06 20:10:00|9816.6|9811.6|9815.5|9810.5|9816.8|9811.8|9815.3|9810.3|49
1581020100000|2020-02-06 20:15:00|9815.7|9810.7|9815|9810|9815.9|9810.9|9815|9810|7
1581020400000|2020-02-06 20:20:00|9815.1|9810.1|9814.8|9809.8|9815.2|9810.2|9814.5|9809.5|13
1581020700000|2020-02-06 20:25:00|9815|9810|9814.8|9809.8|9815.3|9810.3|9814.5|9809.5|31
1581021000000|2020-02-06 20:30:00|9815.1|9810.1|9815.2|9810.2|9815.3|9810.3|9814.5|9809.5|28
1581021300000|2020-02-06 20:35:00|9815.1|9810.1|9814.8|9809.8|9815.3|9810.3|9814.6|9809.6|9
1581021600000|2020-02-06 20:40:00|9815|9810|9815.8|9810.8|9816|9811|9814.8|9809.8|13
1581021900000|2020-02-06 20:45:00|9816|9811|9816.6|9811.6|9816.7|9811.7|9815.5|9810.5|32
1581022200000|2020-02-06 20:50:00|9816.7|9811.7|9818|9813|9818|9813|9816.7|9811.7|37
1581022500000|2020-02-06 20:55:00|9818.1|9813.1|9817.8|9812.8|9818.6|9813.6|9817.5|9812.5|100
1581022800000|2020-02-06 21:00:00|9817.7|9812.7|9817.6|9812.6|9817.8|9812.8|9817.3|9812.3|13
1581023100000|2020-02-06 21:05:00|9817.7|9812.7|9816.6|9811.6|9817.8|9812.8|9816.3|9811.3|20
1581023400000|2020-02-06 21:10:00|9816.5|9811.5|9816.2|9811.2|9816.6|9811.6|9816|9811|17
1581023700000|2020-02-06 21:15:00|9816.3|9811.3|9816|9811|9816.6|9811.6|9816|9811|1
1581024000000|2020-02-06 21:20:00|9815.8|9810.8|9815.8|9810.8|9815.8|9810.8|9815.8|9810.8|0
1581024300000|2020-02-06 21:25:00|9816.2|9811.2|9815.9|9810.9|9816.2|9811.2|9815.8|9810.8|29
1581024600000|2020-02-06 21:30:00|9816|9811|9816.3|9811.3|9816.7|9811.7|9815.8|9810.8|12
1581024900000|2020-02-06 21:35:00|9816.4|9811.4|9816.2|9811.2|9816.6|9811.6|9816.1|9811.1|0
1581025200000|2020-02-06 21:40:00|9816.1|9811.1|9816.1|9811.1|9816.3|9811.3|9815.8|9810.8|1
1581025500000|2020-02-06 21:45:00|9816.2|9811.2|9816|9811|9816.3|9811.3|9816|9811|1
1581025800000|2020-02-06 21:50:00|9816.1|9811.1|9816.1|9811.1|9816.3|9811.3|9815.8|9810.8|3
1581026100000|2020-02-06 21:55:00|9816.2|9811.2|9818.9|9811.9|9818.9|9811.9|9815.4|9810.4|22
1581037200000|2020-02-07 01:00:00|9814.2|9809.2|9813.9|9808.9|9814.6|9809.6|9813.8|9808.8|58
1581037500000|2020-02-07 01:05:00|9813.7|9808.7|9813.7|9808.7|9813.9|9808.9|9813.2|9808.2|56
1581037800000|2020-02-07 01:10:00|9813.5|9808.5|9813.4|9808.4|9813.7|9808.7|9812.7|9807.7|67
1581038100000|2020-02-07 01:15:00|9813.2|9808.2|9813.1|9808.1|9813.4|9808.4|9812.9|9807.9|17
1581038400000|2020-02-07 01:20:00|9813.2|9808.2|9813.4|9808.4|9813.7|9808.7|9813.1|9808.1|5
1581038700000|2020-02-07 01:25:00|9813.3|9808.3|9813.2|9808.2|9813.5|9808.5|9813.2|9808.2|0
1581039000000|2020-02-07 01:30:00|9813.3|9808.3|9813.1|9808.1|9813.6|9808.6|9813|9808|23
1581039300000|2020-02-07 01:35:00|9813|9808|9813.2|9808.2|9813.2|9808.2|9813|9808|0
1581039600000|2020-02-07 01:40:00|9813.1|9808.1|9813.1|9808.1|9813.2|9808.2|9812.9|9807.9|11
1581039900000|2020-02-07 01:45:00|9813|9808|9813.1|9808.1|9813.1|9808.1|9812.9|9807.9|39
1581040200000|2020-02-07 01:50:00|9813.4|9808.4|9813.4|9808.4|9813.5|9808.5|9813.4|9808.4|10
1581040500000|2020-02-07 01:55:00|9813.5|9808.5|9813.2|9808.2|9813.6|9808.6|9813.2|9808.2|7
1581040800000|2020-02-07 02:00:00|9813|9808|9813.4|9808.4|9813.7|9808.7|9813|9808|23
1581041100000|2020-02-07 02:05:00|9813.5|9808.5|9813.5|9808.5|9813.5|9808.5|9813.4|9808.4|0
1581041400000|2020-02-07 02:10:00|9813.8|9808.8|9813.5|9808.5|9813.8|9808.8|9813|9808|14
1581041700000|2020-02-07 02:15:00|9813.4|9808.4|9813.9|9808.9|9813.9|9808.9|9813.2|9808.2|5
1581042000000|2020-02-07 02:20:00|9813.7|9808.7|9813.3|9808.3|9813.7|9808.7|9813.2|9808.2|8
1581042300000|2020-02-07 02:25:00|9813.4|9808.4|9812.6|9807.6|9813.4|9808.4|9812.5|9807.5|22
1581042600000|2020-02-07 02:30:00|9812.7|9807.7|9812.6|9807.6|9812.9|9807.9|9812.4|9807.4|3
1581042900000|2020-02-07 02:35:00|9812.5|9807.5|9812.4|9807.4|9812.6|9807.6|9812.4|9807.4|12
1581043200000|2020-02-07 02:40:00|9812.2|9807.2|9812.4|9807.4|9812.4|9807.4|9812.2|9807.2|1
1581043500000|2020-02-07 02:45:00|9812|9807|9812|9807|9812.1|9807.1|9812|9807|7
1581043800000|2020-02-07 02:50:00|9811.9|9806.9|9812.1|9807.1|9812.4|9807.4|9811.9|9806.9|8
1581044100000|2020-02-07 02:55:00|9812|9807|9811.4|9806.4|9812.2|9807.2|9811.4|9806.4|16
1581044400000|2020-02-07 03:00:00|9811.5|9806.5|9811.5|9806.5|9811.9|9806.9|9811.4|9806.4|8
1581044700000|2020-02-07 03:05:00|9811.4|9806.4|9812|9807|9812|9807|9811.4|9806.4|2
1581045000000|2020-02-07 03:10:00|9812.1|9807.1|9812|9807|9812.2|9807.2|9812|9807|3
1581045300000|2020-02-07 03:15:00|9812.1|9807.1|9812|9807|9812.2|9807.2|9812|9807|5
1581045600000|2020-02-07 03:20:00|9811.8|9806.8|9811.1|9806.1|9811.8|9806.8|9811|9806|6
1581045900000|2020-02-07 03:25:00|9811.2|9806.2|9811.4|9806.4|9811.9|9806.9|9811.2|9806.2|0
1581046200000|2020-02-07 03:30:00|9811.2|9806.2|9811.2|9806.2|9811.4|9806.4|9811|9806|10
1581046500000|2020-02-07 03:35:00|9811|9806|9810.9|9805.9|9811|9806|9810.9|9805.9|5
1581046800000|2020-02-07 03:40:00|9811.1|9806.1|9811.5|9806.5|9811.5|9806.5|9811|9806|4
1581047100000|2020-02-07 03:45:00|9811.3|9806.3|9811.7|9806.7|9811.7|9806.7|9811.3|9806.3|6
1581047400000|2020-02-07 03:50:00|9812|9807|9812.2|9807.2|9812.2|9807.2|9811.8|9806.8|4
1581047700000|2020-02-07 03:55:00|9812.3|9807.3|9812.5|9807.5|9812.7|9807.7|9812.2|9807.2|14
1581048000000|2020-02-07 04:00:00|9812.7|9807.7|9812.8|9807.8|9812.8|9807.8|9812.5|9807.5|9
1581048300000|2020-02-07 04:05:00|9812.7|9807.7|9813|9808|9813|9808|9812.5|9807.5|3
1581048600000|2020-02-07 04:10:00|9813.1|9808.1|9813.2|9808.2|9813.2|9808.2|9813|9808|0
1581048900000|2020-02-07 04:15:00|9813.4|9808.4|9813.2|9808.2|9813.4|9808.4|9813|9808|1
1581049200000|2020-02-07 04:20:00|9813.3|9808.3|9813.3|9808.3|9813.3|9808.3|9813.3|9808.3|0
1581049500000|2020-02-07 04:25:00|9813.4|9808.4|9813.8|9808.8|9813.8|9808.8|9813.3|9808.3|6
1581049800000|2020-02-07 04:30:00|9814|9809|9813.8|9808.8|9814|9809|9813.8|9808.8|0
1581050100000|2020-02-07 04:35:00|9813.7|9808.7|9814.7|9809.7|9814.7|9809.7|9813.7|9808.7|4
1581050400000|2020-02-07 04:40:00|9815|9810|9814.7|9809.7|9815|9810|9814.7|9809.7|2
1581050700000|2020-02-07 04:45:00|9814.8|9809.8|9815.2|9810.2|9815.2|9810.2|9814.5|9809.5|16
1581051000000|2020-02-07 04:50:00|9815.1|9810.1|9814.8|9809.8|9815.2|9810.2|9814.6|9809.6|27
1581051300000|2020-02-07 04:55:00|9814.7|9809.7|9814.2|9809.2|9814.7|9809.7|9814.1|9809.1|6
1581051600000|2020-02-07 05:00:00|9814.1|9809.1|9814.2|9809.2|9814.2|9809.2|9813.7|9808.7|8
1581051900000|2020-02-07 05:05:00|9814.1|9809.1|9813.3|9808.3|9814.1|9809.1|9813.3|9808.3|18
1581052500000|2020-02-07 05:15:00|9813.7|9808.7|9813.8|9808.8|9813.8|9808.8|9813.7|9808.7|17
1581052800000|2020-02-07 05:20:00|9813.6|9808.6|9813.6|9808.6|9814|9809|9813.5|9808.5|1
1581053100000|2020-02-07 05:25:00|9813.5|9808.5|9813.3|9808.3|9813.5|9808.5|9813.3|9808.3|1
1581053400000|2020-02-07 05:30:00|9813.1|9808.1|9813.1|9808.1|9813.2|9808.2|9812.2|9807.2|4
1581053700000|2020-02-07 05:35:00|9813.2|9808.2|9813|9808|9813.2|9808.2|9813|9808|1
1581054000000|2020-02-07 05:40:00|9813.1|9808.1|9813.5|9808.5|9813.7|9808.7|9813|9808|0
1581054300000|2020-02-07 05:45:00|9813.6|9808.6|9813.8|9808.8|9813.8|9808.8|9813.6|9808.6|0
1581054600000|2020-02-07 05:50:00|9813.7|9808.7|9813.7|9808.7|9813.8|9808.8|9813.5|9808.5|5
1581054900000|2020-02-07 05:55:00|9813.8|9808.8|9813.8|9808.8|9814.2|9809.2|9813.8|9808.8|4
1581055200000|2020-02-07 06:00:00|9813.7|9808.7|9813.2|9808.2|9813.8|9808.8|9812.8|9807.8|7
1581055500000|2020-02-07 06:05:00|9813.4|9808.4|9813.5|9808.5|9813.7|9808.7|9813.2|9808.2|3
1581055800000|2020-02-07 06:10:00|9813.3|9808.3|9813.8|9808.8|9813.8|9808.8|9813.3|9808.3|2
1581056100000|2020-02-07 06:15:00|9814.2|9809.2|9814.3|9809.3|9814.3|9809.3|9814|9809|1
1581056400000|2020-02-07 06:20:00|9814.4|9809.4|9816.1|9811.1|9816.3|9811.3|9814.4|9809.4|51
1581056700000|2020-02-07 06:25:00|9816|9811|9815.6|9810.6|9816|9811|9815.3|9810.3|8
1581057000000|2020-02-07 06:30:00|9815.3|9810.3|9815.9|9810.9|9816.2|9811.2|9815.3|9810.3|12
1581057300000|2020-02-07 06:35:00|9815.7|9810.7|9814.3|9809.3|9815.7|9810.7|9814.3|9809.3|1
1581057600000|2020-02-07 06:40:00|9814.4|9809.4|9815.2|9810.2|9815.4|9810.4|9814.3|9809.3|4
1581057900000|2020-02-07 06:45:00|9815.3|9810.3|9816|9811|9816|9811|9815.3|9810.3|10
1581058200000|2020-02-07 06:50:00|9816.2|9811.2|9816.3|9811.3|9816.3|9811.3|9815.5|9810.5|8
1581058500000|2020-02-07 06:55:00|9816.2|9811.2|9816.3|9811.3|9816.5|9811.5|9815.5|9810.5|32
1581058800000|2020-02-07 07:00:00|9816.4|9811.4|9817.1|9812.1|9817.9|9812.9|9816.3|9811.3|67
1581059100000|2020-02-07 07:05:00|9817.3|9812.3|9818.8|9813.8|9819.1|9814.1|9817.3|9812.3|115
1581059400000|2020-02-07 07:10:00|9818.9|9813.9|9819.4|9814.4|9819.9|9814.9|9818.6|9813.6|92
1581059700000|2020-02-07 07:15:00|9819.6|9814.6|9820.1|9815.1|9820.6|9815.6|9819.4|9814.4|36
1581060000000|2020-02-07 07:20:00|9820.3|9815.3|9821.8|9816.8|9822.4|9817.4|9819.9|9814.9|25
1581060300000|2020-02-07 07:25:00|9821.7|9816.7|9819.3|9814.3|9821.8|9816.8|9819.1|9814.1|39
1581060600000|2020-02-07 07:30:00|9819.4|9814.4|9818.6|9813.6|9819.4|9814.4|9818.1|9813.1|24
1581060900000|2020-02-07 07:35:00|9818.5|9813.5|9817.9|9812.9|9819.1|9814.1|9817.9|9812.9|39
1581061200000|2020-02-07 07:40:00|9818|9813|9817.3|9812.3|9818.1|9813.1|9817|9812|14
1581061500000|2020-02-07 07:45:00|9817.4|9812.4|9819.9|9814.9|9820.3|9815.3|9817.4|9812.4|58
1581061800000|2020-02-07 07:50:00|9820|9815|9822.4|9817.4|9822.4|9817.4|9819.9|9814.9|27
1581062100000|2020-02-07 07:55:00|9822.3|9817.3|9823.9|9818.9|9823.9|9818.9|9821.6|9816.6|40
1581062400000|2020-02-07 08:00:00|9823.8|9818.8|9823.4|9818.4|9824.3|9819.3|9822.8|9817.8|69
1581062700000|2020-02-07 08:05:00|9823.5|9818.5|9825.6|9820.6|9825.6|9820.6|9823.4|9818.4|94
1581063000000|2020-02-07 08:10:00|9825.9|9820.9|9823.3|9818.3|9826.3|9821.3|9823|9818|102
1581063300000|2020-02-07 08:15:00|9823.1|9818.1|9822.5|9817.5|9823.1|9818.1|9821.4|9816.4|31
1581063600000|2020-02-07 08:20:00|9822.6|9817.6|9821.6|9816.6|9823.1|9818.1|9820.9|9815.9|35
1581063900000|2020-02-07 08:25:00|9821.7|9816.7|9822.2|9817.2|9822.6|9817.6|9821.6|9816.6|53
1581064200000|2020-02-07 08:30:00|9822.3|9817.3|9826.1|9821.1|9826.6|9821.6|9822.3|9817.3|68
1581064500000|2020-02-07 08:35:00|9825.6|9820.6|9824.8|9819.8|9826.1|9821.1|9824.1|9819.1|65
1581064800000|2020-02-07 08:40:00|9824.6|9819.6|9824.6|9819.6|9825.4|9820.4|9824.3|9819.3|29
1581065100000|2020-02-07 08:45:00|9824.5|9819.5|9824.1|9819.1|9825.1|9820.1|9823.8|9818.8|15
1581065400000|2020-02-07 08:50:00|9823.9|9818.9|9823.4|9818.4|9824.1|9819.1|9822.6|9817.6|15
1581065700000|2020-02-07 08:55:00|9823.3|9818.3|9829.3|9824.3|9829.9|9824.9|9823.3|9818.3|141
1581066000000|2020-02-07 09:00:00|9829.1|9824.1|9825.5|9820.5|9829.2|9824.2|9825.3|9820.3|117
1581066300000|2020-02-07 09:05:00|9825.3|9820.3|9826.5|9821.5|9826.7|9821.7|9825.3|9820.3|27
1581066600000|2020-02-07 09:10:00|9826.3|9821.3|9825.8|9820.8|9827.2|9822.2|9825.3|9820.3|15
1581066900000|2020-02-07 09:15:00|9825.7|9820.7|9825.1|9820.1|9825.8|9820.8|9825|9820|11
1581067200000|2020-02-07 09:20:00|9824.8|9819.8|9825.2|9820.2|9825.8|9820.8|9824.5|9819.5|19
1581067500000|2020-02-07 09:25:00|9825.3|9820.3|9826.7|9821.7|9827.3|9822.3|9824.9|9819.9|32
1581067800000|2020-02-07 09:30:00|9826.8|9821.8|9826.7|9821.7|9827.2|9822.2|9824.8|9819.8|29
1581068100000|2020-02-07 09:35:00|9827.1|9822.1|9827.2|9822.2|9827.7|9822.7|9826.3|9821.3|20
1581068400000|2020-02-07 09:40:00|9827|9822|9825.7|9820.7|9827.2|9822.2|9825.2|9820.2|47
1581068700000|2020-02-07 09:45:00|9825.8|9820.8|9827.2|9822.2|9827.5|9822.5|9825.3|9820.3|9
1581069000000|2020-02-07 09:50:00|9827.1|9822.1|9828.1|9823.1|9828.7|9823.7|9826.7|9821.7|27
1581069300000|2020-02-07 09:55:00|9828|9823|9829.4|9824.4|9829.7|9824.7|9827.7|9822.7|40
1581069600000|2020-02-07 10:00:00|9829.3|9824.3|9828.3|9823.3|9829.3|9824.3|9828.2|9823.2|33
1581069900000|2020-02-07 10:05:00|9828.2|9823.2|9828.9|9823.9|9829.2|9824.2|9827.7|9822.7|24
1581070200000|2020-02-07 10:10:00|9828.8|9823.8|9829.8|9824.8|9830.2|9825.2|9826.4|9821.4|69
1581070500000|2020-02-07 10:15:00|9829.7|9824.7|9828.4|9823.4|9829.9|9824.9|9827.8|9822.8|37
1581070800000|2020-02-07 10:20:00|9828.3|9823.3|9828.8|9823.8|9829.1|9824.1|9826.3|9821.3|42
1581071100000|2020-02-07 10:25:00|9828.7|9823.7|9831.3|9826.3|9832|9827|9828.6|9823.6|45
1581071400000|2020-02-07 10:30:00|9831.2|9826.2|9828.9|9823.9|9831.8|9826.8|9828.8|9823.8|54
1581071700000|2020-02-07 10:35:00|9828.8|9823.8|9829.6|9824.6|9830.3|9825.3|9828.8|9823.8|17
1581072000000|2020-02-07 10:40:00|9829.8|9824.8|9830.1|9825.1|9831.4|9826.4|9829.7|9824.7|20
1581072300000|2020-02-07 10:45:00|9830.4|9825.4|9830|9825|9830.8|9825.8|9829.1|9824.1|2
1581072600000|2020-02-07 10:50:00|9830.1|9825.1|9830.6|9825.6|9830.8|9825.8|9829.8|9824.8|13
1581072900000|2020-02-07 10:55:00|9830.4|9825.4|9828.9|9823.9|9830.6|9825.6|9828.9|9823.9|136
1581073200000|2020-02-07 11:00:00|9828.8|9823.8|9829.4|9824.4|9830.1|9825.1|9828.8|9823.8|77
1581073500000|2020-02-07 11:05:00|9829.5|9824.5|9829.4|9824.4|9829.8|9824.8|9828.8|9823.8|3
1581073800000|2020-02-07 11:10:00|9829.2|9824.2|9828.4|9823.4|9829.3|9824.3|9828.4|9823.4|4
1581074100000|2020-02-07 11:15:00|9828.6|9823.6|9827.9|9822.9|9829.3|9824.3|9827.8|9822.8|36
1581074400000|2020-02-07 11:20:00|9827.8|9822.8|9827.7|9822.7|9828.3|9823.3|9827.4|9822.4|2
1581074700000|2020-02-07 11:25:00|9827.8|9822.8|9826.8|9821.8|9827.8|9822.8|9826.8|9821.8|5
1581075000000|2020-02-07 11:30:00|9826.7|9821.7|9827.1|9822.1|9827.8|9822.8|9826.4|9821.4|52
1581075300000|2020-02-07 11:35:00|9826.9|9821.9|9827.8|9822.8|9828.3|9823.3|9826.8|9821.8|13
1581075600000|2020-02-07 11:40:00|9827.9|9822.9|9827.2|9822.2|9828.6|9823.6|9827.1|9822.1|14
1581075900000|2020-02-07 11:45:00|9827.3|9822.3|9830.1|9825.1|9830.1|9825.1|9826.8|9821.8|129
1581076200000|2020-02-07 11:50:00|9830.3|9825.3|9830.1|9825.1|9830.4|9825.4|9829.3|9824.3|198
1581076500000|2020-02-07 11:55:00|9830.4|9825.4|9830.6|9825.6|9831.1|9826.1|9829.2|9824.2|39
1581076800000|2020-02-07 12:00:00|9830.5|9825.5|9831.3|9826.3|9832.3|9827.3|9830.4|9825.4|26
1581077100000|2020-02-07 12:05:00|9831.4|9826.4|9830.6|9825.6|9831.9|9826.9|9830.6|9825.6|26
1581077400000|2020-02-07 12:10:00|9830.3|9825.3|9830.4|9825.4|9830.6|9825.6|9829.8|9824.8|40
1581077700000|2020-02-07 12:15:00|9830.5|9825.5|9830.6|9825.6|9830.6|9825.6|9829.8|9824.8|32
1581078000000|2020-02-07 12:20:00|9830.4|9825.4|9829.7|9824.7|9830.4|9825.4|9828.8|9823.8|20
1581078300000|2020-02-07 12:25:00|9829.8|9824.8|9828.6|9823.6|9830.1|9825.1|9828.5|9823.5|18
1581078600000|2020-02-07 12:30:00|9828.3|9823.3|9828.3|9823.3|9829.5|9824.5|9828.2|9823.2|38
1581078900000|2020-02-07 12:35:00|9828.2|9823.2|9827.8|9822.8|9828.2|9823.2|9827.3|9822.3|83
1581079200000|2020-02-07 12:40:00|9828|9823|9826.2|9821.2|9828.5|9823.5|9825.8|9820.8|54
1581079500000|2020-02-07 12:45:00|9826.3|9821.3|9826.3|9821.3|9826.8|9821.8|9826|9821|33
1581079800000|2020-02-07 12:50:00|9826.2|9821.2|9826|9821|9826.2|9821.2|9825|9820|18
1581080100000|2020-02-07 12:55:00|9825.8|9820.8|9823|9818|9825.8|9820.8|9822.9|9817.9|84
1581080400000|2020-02-07 13:00:00|9823.3|9818.3|9822.8|9817.8|9824.3|9819.3|9822.6|9817.6|124
1581080700000|2020-02-07 13:05:00|9823|9818|9821.2|9816.2|9823.1|9818.1|9820.3|9815.3|211
1581081000000|2020-02-07 13:10:00|9821.3|9816.3|9819.8|9814.8|9821.3|9816.3|9819.5|9814.5|34
1581081300000|2020-02-07 13:15:00|9820|9815|9818.6|9813.6|9820.5|9815.5|9818.5|9813.5|34
1581081600000|2020-02-07 13:20:00|9818.3|9813.3|9820.8|9815.8|9821.3|9816.3|9818.3|9813.3|55
1581081900000|2020-02-07 13:25:00|9821.3|9816.3|9819.1|9814.1|9830.8|9825.8|9819|9814|124
1581082200000|2020-02-07 13:30:00|9818.8|9813.8|9818.9|9813.9|9829|9824|9818.2|9813.2|317
1581082500000|2020-02-07 13:35:00|9818.8|9813.8|9821|9816|9822|9817|9817.3|9812.3|151
1581082800000|2020-02-07 13:40:00|9821.1|9816.1|9823.8|9818.8|9823.8|9818.8|9821|9816|62
1581083100000|2020-02-07 13:45:00|9823.6|9818.6|9826.5|9821.5|9826.5|9821.5|9821.3|9816.3|145
1581083400000|2020-02-07 13:50:00|9826.4|9821.4|9824|9819|9826.4|9821.4|9823.2|9818.2|36
1581083700000|2020-02-07 13:55:00|9823.8|9818.8|9826.6|9821.6|9826.6|9821.6|9823.1|9818.1|94
1581084000000|2020-02-07 14:00:00|9826.8|9821.8|9830.1|9825.1|9830.6|9825.6|9826.6|9821.6|83
1581084300000|2020-02-07 14:05:00|9830.2|9825.2|9832.8|9827.8|9833.7|9828.7|9830.2|9825.2|112
1581084600000|2020-02-07 14:10:00|9832.6|9827.6|9830.6|9825.6|9832.6|9827.6|9829.6|9824.6|166
1581084900000|2020-02-07 14:15:00|9830.5|9825.5|9827.9|9822.9|9832|9827|9827.5|9822.5|58
1581085200000|2020-02-07 14:20:00|9827.7|9822.7|9827.1|9822.1|9828.5|9823.5|9826.1|9821.1|38
1581085500000|2020-02-07 14:25:00|9826.9|9821.9|9826.9|9821.9|9827.2|9822.2|9824.6|9819.6|48
1581085800000|2020-02-07 14:30:00|9826.7|9821.7|9818.7|9813.7|9827|9822|9817.4|9812.4|215
1581086100000|2020-02-07 14:35:00|9819|9814|9821|9816|9821.1|9816.1|9817|9812|349
1581086400000|2020-02-07 14:40:00|9821.1|9816.1|9816.5|9811.5|9822.6|9817.6|9816.1|9811.1|146
1581086700000|2020-02-07 14:45:00|9816.6|9811.6|9817.3|9812.3|9817.5|9812.5|9813.5|9808.5|361
1581087000000|2020-02-07 14:50:00|9817.2|9812.2|9818.8|9813.8|9818.8|9813.8|9816.5|9811.5|84
1581087300000|2020-02-07 14:55:00|9818.5|9813.5|9816.2|9811.2|9818.5|9813.5|9815.8|9810.8|53
1581087600000|2020-02-07 15:00:00|9816.3|9811.3|9813.5|9808.5|9817.8|9812.8|9813.4|9808.4|108
1581087900000|2020-02-07 15:05:00|9813.7|9808.7|9816.3|9811.3|9816.8|9811.8|9813.7|9808.7|56
1581088200000|2020-02-07 15:10:00|9816.4|9811.4|9817.5|9812.5|9818.2|9813.2|9816.4|9811.4|37
1581088500000|2020-02-07 15:15:00|9817.4|9812.4|9818.9|9813.9|9819.3|9814.3|9815.7|9810.7|43
1581088800000|2020-02-07 15:20:00|9819|9814|9821.8|9816.8|9821.9|9816.9|9819|9814|67
1581089100000|2020-02-07 15:25:00|9821.5|9816.5|9823.4|9818.4|9824.9|9819.9|9821.4|9816.4|94
1581089400000|2020-02-07 15:30:00|9823.5|9818.5|9821.8|9816.8|9824.4|9819.4|9821.4|9816.4|89
1581089700000|2020-02-07 15:35:00|9821.5|9816.5|9823.2|9818.2|9823.4|9818.4|9820.6|9815.6|45
1581090000000|2020-02-07 15:40:00|9823.1|9818.1|9814.7|9809.7|9823.3|9818.3|9812.7|9807.7|657
1581090300000|2020-02-07 15:45:00|9814.6|9809.6|9818.3|9813.3|9818.6|9813.6|9813.1|9808.1|108
1581090600000|2020-02-07 15:50:00|9818.4|9813.4|9822.7|9817.7|9823.1|9818.1|9816.7|9811.7|85
1581090900000|2020-02-07 15:55:00|9822.8|9817.8|9823.2|9818.2|9824.8|9819.8|9822.1|9817.1|137
1581091200000|2020-02-07 16:00:00|9823.1|9818.1|9824.1|9819.1|9824.6|9819.6|9821.6|9816.6|76
1581091500000|2020-02-07 16:05:00|9824.2|9819.2|9825.6|9820.6|9826.4|9821.4|9824.2|9819.2|98
1581091800000|2020-02-07 16:10:00|9825.5|9820.5|9827.9|9822.9|9827.9|9822.9|9825.1|9820.1|65
1581092100000|2020-02-07 16:15:00|9827.8|9822.8|9831.4|9826.4|9831.7|9826.7|9827.3|9822.3|43
1581092400000|2020-02-07 16:20:00|9831.6|9826.6|9830.7|9825.7|9832.1|9827.1|9829.2|9824.2|52
1581092700000|2020-02-07 16:25:00|9830.8|9825.8|9835.9|9830.9|9836.6|9831.6|9830.6|9825.6|178
1581093000000|2020-02-07 16:30:00|9836.1|9831.1|9834.7|9829.7|9837.1|9832.1|9833.9|9828.9|169
1581093300000|2020-02-07 16:35:00|9834.6|9829.6|9833.1|9828.1|9834.8|9829.8|9832.8|9827.8|199
1581093600000|2020-02-07 16:40:00|9832.9|9827.9|9834.1|9829.1|9834.3|9829.3|9832.9|9827.9|99
1581093900000|2020-02-07 16:45:00|9834.2|9829.2|9833.1|9828.1|9834.6|9829.6|9832.6|9827.6|15
1581094200000|2020-02-07 16:50:00|9833.2|9828.2|9834.3|9829.3|9834.3|9829.3|9832.3|9827.3|36
1581094500000|2020-02-07 16:55:00|9834.4|9829.4|9834.9|9829.9|9836.1|9831.1|9834.4|9829.4|10
1581094800000|2020-02-07 17:00:00|9834.8|9829.8|9836.1|9831.1|9836.2|9831.2|9834.6|9829.6|60
1581095100000|2020-02-07 17:05:00|9836.2|9831.2|9837.4|9832.4|9837.5|9832.5|9836.1|9831.1|84
1581095400000|2020-02-07 17:10:00|9837.5|9832.5|9838.1|9833.1|9838.4|9833.4|9837.1|9832.1|36
1581095700000|2020-02-07 17:15:00|9838.2|9833.2|9837.2|9832.2|9838.2|9833.2|9837.1|9832.1|30
1581096000000|2020-02-07 17:20:00|9837.1|9832.1|9836.8|9831.8|9837.6|9832.6|9836.6|9831.6|17
1581096300000|2020-02-07 17:25:00|9836.7|9831.7|9837.6|9832.6|9837.6|9832.6|9836.6|9831.6|45
1581096600000|2020-02-07 17:30:00|9837.8|9832.8|9836.6|9831.6|9837.8|9832.8|9836.3|9831.3|76
1581096900000|2020-02-07 17:35:00|9836.7|9831.7|9837.4|9832.4|9837.6|9832.6|9836.6|9831.6|15
1581097200000|2020-02-07 17:40:00|9837.3|9832.3|9837.3|9832.3|9837.8|9832.8|9837.1|9832.1|24
1581097500000|2020-02-07 17:45:00|9837.4|9832.4|9837.6|9832.6|9838.1|9833.1|9837.3|9832.3|19
1581097800000|2020-02-07 17:50:00|9837.8|9832.8|9838.3|9833.3|9839.1|9834.1|9837.6|9832.6|60
1581098100000|2020-02-07 17:55:00|9838|9833|9839.3|9834.3|9839.8|9834.8|9837.4|9832.4|78
1581098400000|2020-02-07 18:00:00|9839.4|9834.4|9838.1|9833.1|9839.5|9834.5|9836.7|9831.7|82
1581098700000|2020-02-07 18:05:00|9838|9833|9837.5|9832.5|9838.3|9833.3|9836.8|9831.8|34
1581099000000|2020-02-07 18:10:00|9837.8|9832.8|9838|9833|9838.2|9833.2|9836.5|9831.5|11
1581099300000|2020-02-07 18:15:00|9838.2|9833.2|9838.6|9833.6|9839.2|9834.2|9838|9833|43
1581099600000|2020-02-07 18:20:00|9838.9|9833.9|9838.2|9833.2|9838.9|9833.9|9838|9833|14
1581099900000|2020-02-07 18:25:00|9838.1|9833.1|9836.6|9831.6|9838.4|9833.4|9836.5|9831.5|34
1581100200000|2020-02-07 18:30:00|9836.5|9831.5|9835.7|9830.7|9836.5|9831.5|9835|9830|120
1581100500000|2020-02-07 18:35:00|9835.6|9830.6|9837.5|9832.5|9837.7|9832.7|9835.5|9830.5|31
1581100800000|2020-02-07 18:40:00|9837.3|9832.3|9837.1|9832.1|9837.9|9832.9|9837.1|9832.1|16
1581101100000|2020-02-07 18:45:00|9837|9832|9838.3|9833.3|9838.5|9833.5|9836.5|9831.5|18
1581101400000|2020-02-07 18:50:00|9838.2|9833.2|9839.1|9834.1|9839.1|9834.1|9837.9|9832.9|37
1581101700000|2020-02-07 18:55:00|9839.2|9834.2|9838.3|9833.3|9839.2|9834.2|9838.3|9833.3|46
1581102000000|2020-02-07 19:00:00|9838.2|9833.2|9836.1|9831.1|9838.2|9833.2|9836|9831|63
1581102300000|2020-02-07 19:05:00|9836.2|9831.2|9837|9832|9837.7|9832.7|9836.1|9831.1|21
1581102600000|2020-02-07 19:10:00|9836.8|9831.8|9836.5|9831.5|9837.5|9832.5|9836.5|9831.5|3
1581102900000|2020-02-07 19:15:00|9836.7|9831.7|9836|9831|9837.4|9832.4|9836|9831|55
1581103200000|2020-02-07 19:20:00|9835.9|9830.9|9835.7|9830.7|9835.9|9830.9|9835|9830|8
1581103500000|2020-02-07 19:25:00|9835.6|9830.6|9835.4|9830.4|9835.9|9830.9|9835.2|9830.2|12
1581103800000|2020-02-07 19:30:00|9835.6|9830.6|9836|9831|9836.4|9831.4|9835.5|9830.5|14
1581104100000|2020-02-07 19:35:00|9835.7|9830.7|9835.2|9830.2|9835.9|9830.9|9835|9830|11
1581104400000|2020-02-07 19:40:00|9835.4|9830.4|9837.6|9832.6|9837.6|9832.6|9835.4|9830.4|26
1581104700000|2020-02-07 19:45:00|9837.7|9832.7|9836.7|9831.7|9837.7|9832.7|9836.2|9831.2|20
1581105000000|2020-02-07 19:50:00|9836.9|9831.9|9836.7|9831.7|9837.2|9832.2|9836.5|9831.5|26
1581105300000|2020-02-07 19:55:00|9836.8|9831.8|9837.6|9832.6|9837.7|9832.7|9836.7|9831.7|253
1581105600000|2020-02-07 20:00:00|9837.4|9832.4|9838.2|9833.2|9838.3|9833.3|9837.4|9832.4|119
1581105900000|2020-02-07 20:05:00|9838.3|9833.3|9837.9|9832.9|9838.7|9833.7|9837.9|9832.9|45
1581106200000|2020-02-07 20:10:00|9837.7|9832.7|9837.7|9832.7|9838.3|9833.3|9837.6|9832.6|84
1581106500000|2020-02-07 20:15:00|9837.8|9832.8|9838.2|9833.2|9838.2|9833.2|9837.7|9832.7|7
1581106800000|2020-02-07 20:20:00|9838.1|9833.1|9838.4|9833.4|9838.5|9833.5|9837.8|9832.8|6
1581107100000|2020-02-07 20:25:00|9838.5|9833.5|9839.5|9834.5|9839.5|9834.5|9838.5|9833.5|2
1581107400000|2020-02-07 20:30:00|9839.4|9834.4|9837.6|9832.6|9839.4|9834.4|9837.5|9832.5|14
1581107700000|2020-02-07 20:35:00|9837.5|9832.5|9837.2|9832.2|9837.7|9832.7|9837|9832|34
1581108000000|2020-02-07 20:40:00|9837.1|9832.1|9837.2|9832.2|9837.2|9832.2|9836.9|9831.9|2
1581108300000|2020-02-07 20:45:00|9837.6|9832.6|9837.7|9832.7|9838|9833|9837.4|9832.4|51
1581108600000|2020-02-07 20:50:00|9837.9|9832.9|9837.6|9832.6|9838.1|9833.1|9837.6|9832.6|4
1581108900000|2020-02-07 20:55:00|9837.5|9832.5|9838.1|9833.1|9838.2|9833.2|9837.5|9832.5|30
1581109200000|2020-02-07 21:00:00|9838|9833|9837.7|9832.7|9838.1|9833.1|9837.6|9832.6|116
1581109500000|2020-02-07 21:05:00|9837.6|9832.6|9837.6|9832.6|9837.7|9832.7|9837.3|9832.3|22
1581109800000|2020-02-07 21:10:00|9837.8|9832.8|9837.2|9832.2|9838.1|9833.1|9837.1|9832.1|20
1581110100000|2020-02-07 21:15:00|9837.3|9832.3|9838|9833|9838|9833|9837.1|9832.1|9
1581110400000|2020-02-07 21:20:00|9837.8|9832.8|9838.6|9833.6|9838.7|9833.7|9837.8|9832.8|7
1581110700000|2020-02-07 21:25:00|9838.4|9833.4|9838.4|9833.4|9838.6|9833.6|9837.9|9832.9|0
1581111000000|2020-02-07 21:30:00|9838.5|9833.5|9838.4|9833.4|9838.6|9833.6|9838.1|9833.1|0
1581111300000|2020-02-07 21:35:00|9838.2|9833.2|9838.7|9833.7|9838.9|9833.9|9838.2|9833.2|11
1581111600000|2020-02-07 21:40:00|9838.8|9833.8|9839.7|9834.7|9840|9835|9838.8|9833.8|14
1581111900000|2020-02-07 21:45:00|9839.9|9834.9|9840|9835|9840.3|9835.3|9839.6|9834.6|18
1581112200000|2020-02-07 21:50:00|9840.1|9835.1|9840.4|9835.4|9840.6|9835.6|9839.7|9834.7|31
1581112500000|2020-02-07 21:55:00|9840.1|9835.1|9839.2|9834.2|9840.1|9835.1|9839.2|9834.2|13
1581296400000|2020-02-10 01:00:00|9832.3|9827.3|9832.2|9827.2|9832.7|9827.7|9832.1|9827.1|48
1581296700000|2020-02-10 01:05:00|9832.1|9827.1|9833|9828|9833.1|9828.1|9832.1|9827.1|21
1581297000000|2020-02-10 01:10:00|9832.6|9827.6|9833|9828|9833|9828|9832.5|9827.5|16
1581297300000|2020-02-10 01:15:00|9833.1|9828.1|9833.6|9828.6|9833.6|9828.6|9833.1|9828.1|20
1581297600000|2020-02-10 01:20:00|9833.5|9828.5|9833.5|9828.5|9834|9829|9833.1|9828.1|14
1581297900000|2020-02-10 01:25:00|9833.8|9828.8|9833.6|9828.6|9833.8|9828.8|9833.1|9828.1|27
1581298200000|2020-02-10 01:30:00|9833.7|9828.7|9833.9|9828.9|9834|9829|9832.9|9827.9|7
1581298500000|2020-02-10 01:35:00|9834|9829|9833.9|9828.9|9834.8|9829.8|9833.8|9828.8|9
1581298800000|2020-02-10 01:40:00|9833.8|9828.8|9834.9|9829.9|9835.1|9830.1|9833.8|9828.8|27
1581299100000|2020-02-10 01:45:00|9834.8|9829.8|9835.8|9830.8|9835.8|9830.8|9834.4|9829.4|6
1581299400000|2020-02-10 01:50:00|9835.4|9830.4|9835.3|9830.3|9835.6|9830.6|9835.1|9830.1|41
1581299700000|2020-02-10 01:55:00|9835.5|9830.5|9835.1|9830.1|9835.6|9830.6|9834.8|9829.8|2
1581300000000|2020-02-10 02:00:00|9834.9|9829.9|9834.8|9829.8|9835.1|9830.1|9834.8|9829.8|2
1581300300000|2020-02-10 02:05:00|9834.6|9829.6|9833.4|9828.4|9834.6|9829.6|9833.4|9828.4|6
1581300600000|2020-02-10 02:10:00|9833.3|9828.3|9834.3|9829.3|9834.3|9829.3|9833.3|9828.3|2
1581300900000|2020-02-10 02:15:00|9834.4|9829.4|9834.4|9829.4|9834.8|9829.8|9834|9829|30
1581301200000|2020-02-10 02:20:00|9834.3|9829.3|9833.3|9828.3|9834.4|9829.4|9833.3|9828.3|11
1581301500000|2020-02-10 02:25:00|9833.4|9828.4|9833.4|9828.4|9833.6|9828.6|9833.3|9828.3|8
1581301800000|2020-02-10 02:30:00|9833.3|9828.3|9834.4|9829.4|9834.6|9829.6|9833.3|9828.3|8
1581302100000|2020-02-10 02:35:00|9834.3|9829.3|9834.2|9829.2|9834.6|9829.6|9833.9|9828.9|2
1581302400000|2020-02-10 02:40:00|9834.3|9829.3|9834.2|9829.2|9834.7|9829.7|9834|9829|2
1581302700000|2020-02-10 02:45:00|9834.1|9829.1|9834.1|9829.1|9834.1|9829.1|9833.8|9828.8|3
1581303000000|2020-02-10 02:50:00|9833.8|9828.8|9833.7|9828.7|9833.9|9828.9|9833.7|9828.7|3
1581303300000|2020-02-10 02:55:00|9833.5|9828.5|9832.3|9827.3|9833.5|9828.5|9832.2|9827.2|17
1581303600000|2020-02-10 03:00:00|9832.2|9827.2|9832.1|9827.1|9832.6|9827.6|9831.8|9826.8|4
1581303900000|2020-02-10 03:05:00|9832.2|9827.2|9833.1|9828.1|9833.1|9828.1|9832.2|9827.2|6
1581304200000|2020-02-10 03:10:00|9832.9|9827.9|9833.6|9828.6|9833.7|9828.7|9832.9|9827.9|1
1581304500000|2020-02-10 03:15:00|9833.5|9828.5|9833.6|9828.6|9833.7|9828.7|9832.7|9827.7|6
1581304800000|2020-02-10 03:20:00|9833.3|9828.3|9833.6|9828.6|9833.6|9828.6|9833.3|9828.3|0
1581305100000|2020-02-10 03:25:00|9833.3|9828.3|9833.2|9828.2|9833.6|9828.6|9833.2|9828.2|0
1581305400000|2020-02-10 03:30:00|9833.3|9828.3|9834.2|9829.2|9834.2|9829.2|9833.2|9828.2|2
1581305700000|2020-02-10 03:35:00|9834.3|9829.3|9834.2|9829.2|9834.4|9829.4|9833.7|9828.7|5
1581306000000|2020-02-10 03:40:00|9833.9|9828.9|9833.2|9828.2|9833.9|9828.9|9833.2|9828.2|1
1581306300000|2020-02-10 03:45:00|9833.3|9828.3|9833.2|9828.2|9833.4|9828.4|9833.2|9828.2|2
1581306600000|2020-02-10 03:50:00|9833.1|9828.1|9833.1|9828.1|9833.2|9828.2|9832.9|9827.9|1
1581306900000|2020-02-10 03:55:00|9832.7|9827.7|9832.6|9827.6|9832.8|9827.8|9832.6|9827.6|1
1581307200000|2020-02-10 04:00:00|9832.7|9827.7|9832.6|9827.6|9832.8|9827.8|9832.6|9827.6|0
1581307500000|2020-02-10 04:05:00|9832.7|9827.7|9833.1|9828.1|9833.1|9828.1|9832.2|9827.2|7
1581307800000|2020-02-10 04:10:00|9832.9|9827.9|9833.1|9828.1|9833.1|9828.1|9832.6|9827.6|8
1581308100000|2020-02-10 04:15:00|9832.9|9827.9|9832.7|9827.7|9833.1|9828.1|9832.7|9827.7|3
1581308400000|2020-02-10 04:20:00|9832.6|9827.6|9832.6|9827.6|9832.6|9827.6|9832.2|9827.2|3
1581308700000|2020-02-10 04:25:00|9832.7|9827.7|9832.6|9827.6|9832.7|9827.7|9832.2|9827.2|8
1581309000000|2020-02-10 04:30:00|9832.2|9827.2|9831.6|9826.6|9832.2|9827.2|9831.4|9826.4|3
1581309300000|2020-02-10 04:35:00|9831.2|9826.2|9831.6|9826.6|9831.6|9826.6|9831.1|9826.1|12
1581309600000|2020-02-10 04:40:00|9831.3|9826.3|9831.1|9826.1|9831.3|9826.3|9830.7|9825.7|4
1581309900000|2020-02-10 04:45:00|9830.9|9825.9|9830.9|9825.9|9831.1|9826.1|9830.7|9825.7|1
1581310200000|2020-02-10 04:50:00|9831.1|9826.1|9830.4|9825.4|9831.1|9826.1|9830.4|9825.4|1
1581310500000|2020-02-10 04:55:00|9830.6|9825.6|9828.7|9823.7|9830.6|9825.6|9828.6|9823.6|16
1581310800000|2020-02-10 05:00:00|9828.9|9823.9|9829.2|9824.2|9829.6|9824.6|9828.6|9823.6|7
1581311100000|2020-02-10 05:05:00|9829.3|9824.3|9829.2|9824.2|9829.3|9824.3|9829.2|9824.2|2
1581311400000|2020-02-10 05:10:00|9829.1|9824.1|9829.1|9824.1|9829.1|9824.1|9828.9|9823.9|1
1581311700000|2020-02-10 05:15:00|9829.2|9824.2|9829.2|9824.2|9829.4|9824.4|9829|9824|3
1581312000000|2020-02-10 05:20:00|9829.3|9824.3|9829.7|9824.7|9829.9|9824.9|9829.2|9824.2|4
1581312300000|2020-02-10 05:25:00|9829.5|9824.5|9829.4|9824.4|9829.7|9824.7|9829|9824|29
1581312600000|2020-02-10 05:30:00|9829.5|9824.5|9829.7|9824.7|9829.7|9824.7|9829.2|9824.2|15
1581312900000|2020-02-10 05:35:00|9829.8|9824.8|9830.2|9825.2|9830.3|9825.3|9829.8|9824.8|29
1581313200000|2020-02-10 05:40:00|9830.4|9825.4|9830.2|9825.2|9830.7|9825.7|9830.2|9825.2|0
1581313500000|2020-02-10 05:45:00|9830.4|9825.4|9830.2|9825.2|9830.5|9825.5|9829.7|9824.7|11
1581313800000|2020-02-10 05:50:00|9829.9|9824.9|9829.9|9824.9|9830|9825|9829.7|9824.7|1
1581314100000|2020-02-10 05:55:00|9830|9825|9829.7|9824.7|9830|9825|9829.7|9824.7|4
1581314400000|2020-02-10 06:00:00|9829.3|9824.3|9829.7|9824.7|9829.7|9824.7|9829.2|9824.2|2
1581314700000|2020-02-10 06:05:00|9830|9825|9830.7|9825.7|9831.2|9826.2|9830|9825|38
1581315000000|2020-02-10 06:10:00|9830.8|9825.8|9831.5|9826.5|9831.5|9826.5|9830.7|9825.7|3
1581315300000|2020-02-10 06:15:00|9831.7|9826.7|9831.4|9826.4|9832|9827|9831.2|9826.2|2
1581315600000|2020-02-10 06:20:00|9831.5|9826.5|9831.4|9826.4|9831.7|9826.7|9831.2|9826.2|4
1581315900000|2020-02-10 06:25:00|9831.3|9826.3|9831.2|9826.2|9831.5|9826.5|9831.2|9826.2|2
1581316200000|2020-02-10 06:30:00|9831|9826|9831.2|9826.2|9831.5|9826.5|9830.5|9825.5|12
1581316500000|2020-02-10 06:35:00|9831.3|9826.3|9831.5|9826.5|9831.5|9826.5|9831|9826|4
1581316800000|2020-02-10 06:40:00|9831.4|9826.4|9830.5|9825.5|9832|9827|9830.5|9825.5|9
1581317100000|2020-02-10 06:45:00|9830.4|9825.4|9830.9|9825.9|9831.5|9826.5|9829.7|9824.7|16
1581317400000|2020-02-10 06:50:00|9831|9826|9832.2|9827.2|9832.2|9827.2|9831|9826|16
1581317700000|2020-02-10 06:55:00|9832.5|9827.5|9833.2|9828.2|9833.2|9828.2|9832.2|9827.2|120
1581318000000|2020-02-10 07:00:00|9833.6|9828.6|9835.6|9830.6|9836.4|9831.4|9833.4|9828.4|59
1581318300000|2020-02-10 07:05:00|9835.5|9830.5|9835|9830|9835.9|9830.9|9834.9|9829.9|8
1581318600000|2020-02-10 07:10:00|9835.1|9830.1|9835.2|9830.2|9835.9|9830.9|9835|9830|16
1581318900000|2020-02-10 07:15:00|9835|9830|9833.5|9828.5|9835.2|9830.2|9833.5|9828.5|29
1581319200000|2020-02-10 07:20:00|9833.4|9828.4|9833.4|9828.4|9834.6|9829.6|9833.2|9828.2|38
1581319500000|2020-02-10 07:25:00|9833.2|9828.2|9833.4|9828.4|9833.7|9828.7|9833|9828|108
1581319800000|2020-02-10 07:30:00|9833.5|9828.5|9832.7|9827.7|9834.2|9829.2|9832.7|9827.7|56
1581320100000|2020-02-10 07:35:00|9832.9|9827.9|9834|9829|9834.2|9829.2|9832.7|9827.7|67
1581320400000|2020-02-10 07:40:00|9833.9|9828.9|9835.4|9830.4|9835.4|9830.4|9833.4|9828.4|23
1581320700000|2020-02-10 07:45:00|9835.5|9830.5|9836.9|9831.9|9837.1|9832.1|9835.5|9830.5|1935
1581321000000|2020-02-10 07:50:00|9836.8|9831.8|9837.8|9832.8|9838.4|9833.4|9835.9|9830.9|92
1581321300000|2020-02-10 07:55:00|9837.9|9832.9|9838.2|9833.2|9839|9834|9837.5|9832.5|56
1581321600000|2020-02-10 08:00:00|9838.4|9833.4|9836.8|9831.8|9838.7|9833.7|9836.2|9831.2|106
1581321900000|2020-02-10 08:05:00|9837|9832|9837.7|9832.7|9838.8|9833.8|9837|9832|33
1581322200000|2020-02-10 08:10:00|9837.8|9832.8|9838.2|9833.2|9838.3|9833.3|9836.7|9831.7|18
1581322500000|2020-02-10 08:15:00|9838.1|9833.1|9838|9833|9839|9834|9837.2|9832.2|19
1581322800000|2020-02-10 08:20:00|9838.2|9833.2|9837.8|9832.8|9838.2|9833.2|9837.3|9832.3|22
1581323100000|2020-02-10 08:25:00|9837.7|9832.7|9838|9833|9838.2|9833.2|9837.2|9832.2|33
1581323400000|2020-02-10 08:30:00|9837.8|9832.8|9837|9832|9838.5|9833.5|9836.7|9831.7|38
1581323700000|2020-02-10 08:35:00|9836.7|9831.7|9834.6|9829.6|9836.8|9831.8|9833.6|9828.6|45
1581324000000|2020-02-10 08:40:00|9834.3|9829.3|9832.8|9827.8|9834.8|9829.8|9832.6|9827.6|31
1581324300000|2020-02-10 08:45:00|9833|9828|9833.6|9828.6|9833.6|9828.6|9832.3|9827.3|108
1581324600000|2020-02-10 08:50:00|9833.8|9828.8|9832.3|9827.3|9834.6|9829.6|9831.8|9826.8|129
1581324900000|2020-02-10 08:55:00|9832|9827|9833.5|9828.5|9833.6|9828.6|9831.9|9826.9|115
1581325200000|2020-02-10 09:00:00|9833.6|9828.6|9835.1|9830.1|9835.1|9830.1|9833.3|9828.3|114
1581325500000|2020-02-10 09:05:00|9835|9830|9834.3|9829.3|9835.3|9830.3|9833.8|9828.8|107
1581325800000|2020-02-10 09:10:00|9834.1|9829.1|9833.8|9828.8|9834.3|9829.3|9833.6|9828.6|135
1581326100000|2020-02-10 09:15:00|9834|9829|9832.8|9827.8|9834.5|9829.5|9832.8|9827.8|29
1581326400000|2020-02-10 09:20:00|9832.6|9827.6|9833.8|9828.8|9833.8|9828.8|9831.8|9826.8|27
1581326700000|2020-02-10 09:25:00|9833.6|9828.6|9833.6|9828.6|9834.3|9829.3|9832.8|9827.8|40
1581327000000|2020-02-10 09:30:00|9833.8|9828.8|9834|9829|9834.3|9829.3|9833.6|9828.6|20
1581327300000|2020-02-10 09:35:00|9834.1|9829.1|9832.5|9827.5|9834.1|9829.1|9832.3|9827.3|12
1581327600000|2020-02-10 09:40:00|9832.6|9827.6|9833.3|9828.3|9833.6|9828.6|9832.3|9827.3|17
1581327900000|2020-02-10 09:45:00|9832.9|9827.9|9835|9830|9835|9830|9831.3|9826.3|95
1581328200000|2020-02-10 09:50:00|9835.1|9830.1|9834.3|9829.3|9835.1|9830.1|9833.3|9828.3|30
1581328500000|2020-02-10 09:55:00|9834.1|9829.1|9832.1|9827.1|9834.3|9829.3|9831.8|9826.8|17
1581328800000|2020-02-10 10:00:00|9832.3|9827.3|9831.1|9826.1|9832.3|9827.3|9830.6|9825.6|57
1581329100000|2020-02-10 10:05:00|9830.9|9825.9|9830.3|9825.3|9831.1|9826.1|9830.3|9825.3|11
1581329400000|2020-02-10 10:10:00|9830|9825|9831.5|9826.5|9831.5|9826.5|9829.9|9824.9|6
1581329700000|2020-02-10 10:15:00|9831.4|9826.4|9831.1|9826.1|9831.6|9826.6|9831.1|9826.1|2
1581330000000|2020-02-10 10:20:00|9831.4|9826.4|9831|9826|9832.1|9827.1|9830.3|9825.3|72
1581330300000|2020-02-10 10:25:00|9831.1|9826.1|9832.1|9827.1|9832.3|9827.3|9831.1|9826.1|9
1581330600000|2020-02-10 10:30:00|9832|9827|9831.7|9826.7|9832|9827|9830.8|9825.8|22
1581330900000|2020-02-10 10:35:00|9831.8|9826.8|9831|9826|9831.8|9826.8|9831|9826|14
1581331200000|2020-02-10 10:40:00|9831.1|9826.1|9830.6|9825.6|9832.8|9827.8|9830.1|9825.1|65
1581331500000|2020-02-10 10:45:00|9830.8|9825.8|9831.1|9826.1|9831.3|9826.3|9829.6|9824.6|40
1581331800000|2020-02-10 10:50:00|9831|9826|9831.5|9826.5|9831.8|9826.8|9830.3|9825.3|3
1581332100000|2020-02-10 10:55:00|9831.3|9826.3|9832.3|9827.3|9832.6|9827.6|9831|9826|12
1581332400000|2020-02-10 11:00:00|9832.7|9827.7|9834.5|9829.5|9834.6|9829.6|9832.5|9827.5|34
1581332700000|2020-02-10 11:05:00|9834.1|9829.1|9832.8|9827.8|9834.5|9829.5|9832.8|9827.8|7
1581333000000|2020-02-10 11:10:00|9833|9828|9831|9826|9833.1|9828.1|9831|9826|12
1581333300000|2020-02-10 11:15:00|9830.8|9825.8|9831.4|9826.4|9831.6|9826.6|9830.8|9825.8|13
1581333600000|2020-02-10 11:20:00|9831.5|9826.5|9830.2|9825.2|9832|9827|9830.1|9825.1|9
1581333900000|2020-02-10 11:25:00|9830.3|9825.3|9830.6|9825.6|9830.9|9825.9|9829.9|9824.9|14
1581334200000|2020-02-10 11:30:00|9830.9|9825.9|9830.1|9825.1|9831.6|9826.6|9829.6|9824.6|68
1581334500000|2020-02-10 11:35:00|9830.2|9825.2|9831.3|9826.3|9831.3|9826.3|9830.1|9825.1|4
1581334800000|2020-02-10 11:40:00|9831.2|9826.2|9830.3|9825.3|9831.2|9826.2|9829.9|9824.9|3
1581335100000|2020-02-10 11:45:00|9830.2|9825.2|9830.1|9825.1|9830.3|9825.3|9829.8|9824.8|25
1581335400000|2020-02-10 11:50:00|9829.9|9824.9|9831.6|9826.6|9831.6|9826.6|9829.9|9824.9|7
1581335700000|2020-02-10 11:55:00|9831.5|9826.5|9832.1|9827.1|9832.3|9827.3|9830.8|9825.8|40
1581336000000|2020-02-10 12:00:00|9832|9827|9833.3|9828.3|9833.9|9828.9|9831.9|9826.9|45
1581336300000|2020-02-10 12:05:00|9833.2|9828.2|9832.9|9827.9|9833.6|9828.6|9832.1|9827.1|36
1581336600000|2020-02-10 12:10:00|9833.2|9828.2|9831.9|9826.9|9833.7|9828.7|9831.4|9826.4|78
1581336900000|2020-02-10 12:15:00|9832.1|9827.1|9831.8|9826.8|9832.8|9827.8|9831.6|9826.6|20
1581337200000|2020-02-10 12:20:00|9831.9|9826.9|9830.8|9825.8|9831.9|9826.9|9830.1|9825.1|17
1581337500000|2020-02-10 12:25:00|9830.7|9825.7|9830.4|9825.4|9831|9826|9830.1|9825.1|7
1581337800000|2020-02-10 12:30:00|9830.5|9825.5|9832.3|9827.3|9832.3|9827.3|9830.1|9825.1|13
1581338100000|2020-02-10 12:35:00|9832.4|9827.4|9831.3|9826.3|9832.4|9827.4|9830.8|9825.8|9
1581338400000|2020-02-10 12:40:00|9831.1|9826.1|9830.9|9825.9|9831.8|9826.8|9830.4|9825.4|19
1581338700000|2020-02-10 12:45:00|9830.8|9825.8|9830.1|9825.1|9831.3|9826.3|9829.9|9824.9|27
1581339000000|2020-02-10 12:50:00|9830.2|9825.2|9831.1|9826.1|9831.4|9826.4|9830.1|9825.1|18
1581339300000|2020-02-10 12:55:00|9831.5|9826.5|9831.8|9826.8|9832.3|9827.3|9831.3|9826.3|22
1581339600000|2020-02-10 13:00:00|9831.6|9826.6|9830.9|9825.9|9831.8|9826.8|9830.8|9825.8|7
1581339900000|2020-02-10 13:05:00|9831|9826|9829.9|9824.9|9831|9826|9829.9|9824.9|27
1581340200000|2020-02-10 13:10:00|9830|9825|9829.9|9824.9|9830.3|9825.3|9829.6|9824.6|40
1581340500000|2020-02-10 13:15:00|9830.1|9825.1|9831.8|9826.8|9832.3|9827.3|9829.9|9824.9|22
1581340800000|2020-02-10 13:20:00|9832.2|9827.2|9831.8|9826.8|9832.8|9827.8|9831.3|9826.3|87
1581341100000|2020-02-10 13:25:00|9831.9|9826.9|9829.9|9824.9|9831.9|9826.9|9829.9|9824.9|107
1581341400000|2020-02-10 13:30:00|9830.2|9825.2|9831.3|9826.3|9832.8|9827.8|9829.9|9824.9|72
1581341700000|2020-02-10 13:35:00|9831.4|9826.4|9831.3|9826.3|9831.7|9826.7|9830.3|9825.3|21
1581342000000|2020-02-10 13:40:00|9831.2|9826.2|9832.9|9827.9|9833.3|9828.3|9830.3|9825.3|41
1581342300000|2020-02-10 13:45:00|9832.8|9827.8|9835.3|9830.3|9835.3|9830.3|9832.3|9827.3|41
1581342600000|2020-02-10 13:50:00|9835.2|9830.2|9840.1|9835.1|9840.6|9835.6|9835.2|9830.2|198
1581342900000|2020-02-10 13:55:00|9840.2|9835.2|9842.6|9837.6|9844.1|9839.1|9839.8|9834.8|193
1581343200000|2020-02-10 14:00:00|9842.7|9837.7|9841.6|9836.6|9843.4|9838.4|9841.6|9836.6|166
1581343500000|2020-02-10 14:05:00|9841.2|9836.2|9844.4|9839.4|9844.7|9839.7|9841.2|9836.2|62
1581343800000|2020-02-10 14:10:00|9844.2|9839.2|9844.2|9839.2|9845.2|9840.2|9843.6|9838.6|72
1581344100000|2020-02-10 14:15:00|9844.1|9839.1|9842.2|9837.2|9844.1|9839.1|9842|9837|37
1581344400000|2020-02-10 14:20:00|9842.6|9837.6|9842.2|9837.2|9842.7|9837.7|9840.9|9835.9|69
1581344700000|2020-02-10 14:25:00|9842.1|9837.1|9842.7|9837.7|9843.2|9838.2|9840.7|9835.7|36
1581345000000|2020-02-10 14:30:00|9842.6|9837.6|9842.1|9837.1|9843.7|9838.7|9841.2|9836.2|71
1581345300000|2020-02-10 14:35:00|9842.2|9837.2|9842.7|9837.7|9842.7|9837.7|9841.9|9836.9|22
1581345600000|2020-02-10 14:40:00|9842.6|9837.6|9842.2|9837.2|9843.4|9838.4|9842.2|9837.2|44
1581345900000|2020-02-10 14:45:00|9842.4|9837.4|9842.4|9837.4|9842.5|9837.5|9840.5|9835.5|87
1581346200000|2020-02-10 14:50:00|9842.3|9837.3|9843.2|9838.2|9843.9|9838.9|9841.5|9836.5|45
1581346500000|2020-02-10 14:55:00|9843|9838|9843.4|9838.4|9843.5|9838.5|9842|9837|64
1581346800000|2020-02-10 15:00:00|9843.3|9838.3|9844.4|9839.4|9844.5|9839.5|9841.9|9836.9|30
1581347100000|2020-02-10 15:05:00|9844.5|9839.5|9842.9|9837.9|9844.9|9839.9|9842|9837|68
1581347400000|2020-02-10 15:10:00|9842.8|9837.8|9840|9835|9843.4|9838.4|9840|9835|30
1581347700000|2020-02-10 15:15:00|9839.9|9834.9|9840.3|9835.3|9841.4|9836.4|9839.9|9834.9|45
1581348000000|2020-02-10 15:20:00|9840|9835|9839|9834|9840.3|9835.3|9838.3|9833.3|110
1581348300000|2020-02-10 15:25:00|9839.1|9834.1|9836.5|9831.5|9839.5|9834.5|9836.5|9831.5|51
1581348600000|2020-02-10 15:30:00|9836.6|9831.6|9839.5|9834.5|9839.7|9834.7|9836.5|9831.5|86
1581348900000|2020-02-10 15:35:00|9839.4|9834.4|9840.4|9835.4|9842.4|9837.4|9839|9834|491
1581349200000|2020-02-10 15:40:00|9840.5|9835.5|9841.4|9836.4|9841.5|9836.5|9839.5|9834.5|49
1581349500000|2020-02-10 15:45:00|9841.3|9836.3|9843.2|9838.2|9843.7|9838.7|9840|9835|104
1581349800000|2020-02-10 15:50:00|9843.4|9838.4|9846.1|9841.1|9847.2|9842.2|9842.2|9837.2|234
1581350100000|2020-02-10 15:55:00|9846.2|9841.2|9846.2|9841.2|9849|9844|9845.6|9840.6|47
1581350400000|2020-02-10 16:00:00|9846.4|9841.4|9847|9842|9847.5|9842.5|9846|9841|64
1581350700000|2020-02-10 16:05:00|9847.2|9842.2|9848.9|9843.9|9848.9|9843.9|9846.5|9841.5|42
1581351000000|2020-02-10 16:10:00|9848.7|9843.7|9848.4|9843.4|9848.9|9843.9|9848|9843|14
1581351300000|2020-02-10 16:15:00|9848.5|9843.5|9851.2|9846.2|9851.4|9846.4|9847.7|9842.7|78
1581351600000|2020-02-10 16:20:00|9851.4|9846.4|9853.5|9848.5|9854.5|9849.5|9851|9846|99
1581351900000|2020-02-10 16:25:00|9853.4|9848.4|9853.6|9848.6|9854.2|9849.2|9853.4|9848.4|22
1581352200000|2020-02-10 16:30:00|9853.7|9848.7|9855.3|9850.3|9855.7|9850.7|9853|9848|156
1581352500000|2020-02-10 16:35:00|9855.2|9850.2|9855.5|9850.5|9855.7|9850.7|9855|9850|33
1581352800000|2020-02-10 16:40:00|9855.4|9850.4|9854.7|9849.7|9856.4|9851.4|9854.2|9849.2|50
1581353100000|2020-02-10 16:45:00|9854.4|9849.4|9853.4|9848.4|9855.1|9850.1|9853.4|9848.4|37
1581353400000|2020-02-10 16:50:00|9853.2|9848.2|9853.2|9848.2|9853.9|9848.9|9852.7|9847.7|58
1581353700000|2020-02-10 16:55:00|9853.6|9848.6|9852.7|9847.7|9853.9|9848.9|9852.4|9847.4|38
1581354000000|2020-02-10 17:00:00|9852.5|9847.5|9850.6|9845.6|9852.7|9847.7|9850.5|9845.5|33
1581354300000|2020-02-10 17:05:00|9850.5|9845.5|9852.7|9847.7|9852.7|9847.7|9849.4|9844.4|46
1581354600000|2020-02-10 17:10:00|9852.6|9847.6|9852.2|9847.2|9853.2|9848.2|9851.8|9846.8|6
1581354900000|2020-02-10 17:15:00|9852.1|9847.1|9851.3|9846.3|9852.2|9847.2|9851.2|9846.2|12
1581355200000|2020-02-10 17:20:00|9851.4|9846.4|9852.3|9847.3|9852.3|9847.3|9851.4|9846.4|10
1581355500000|2020-02-10 17:25:00|9852.5|9847.5|9852.2|9847.2|9852.7|9847.7|9851.8|9846.8|9
1581355800000|2020-02-10 17:30:00|9852.3|9847.3|9850.9|9845.9|9853.3|9848.3|9850.7|9845.7|63
1581356100000|2020-02-10 17:35:00|9851.1|9846.1|9850.7|9845.7|9851.8|9846.8|9850.5|9845.5|71
1581356400000|2020-02-10 17:40:00|9850.6|9845.6|9853.3|9848.3|9853.3|9848.3|9850.3|9845.3|3
1581356700000|2020-02-10 17:45:00|9853.6|9848.6|9852.2|9847.2|9853.8|9848.8|9852.1|9847.1|87
1581357000000|2020-02-10 17:50:00|9852.1|9847.1|9853.7|9848.7|9853.7|9848.7|9851.8|9846.8|25
1581357300000|2020-02-10 17:55:00|9853.8|9848.8|9854.7|9849.7|9854.8|9849.8|9853.8|9848.8|23
1581357600000|2020-02-10 18:00:00|9854.8|9849.8|9854.2|9849.2|9855.7|9850.7|9854.2|9849.2|57
1581357900000|2020-02-10 18:05:00|9854.1|9849.1|9853.3|9848.3|9854.2|9849.2|9853.2|9848.2|10
1581358200000|2020-02-10 18:10:00|9853.6|9848.6|9852.3|9847.3|9853.7|9848.7|9852.3|9847.3|30
1581358500000|2020-02-10 18:15:00|9852.4|9847.4|9852.7|9847.7|9853.6|9848.6|9852.3|9847.3|1
1581358800000|2020-02-10 18:20:00|9852.8|9847.8|9851.8|9846.8|9853.2|9848.2|9851.7|9846.7|17
1581359100000|2020-02-10 18:25:00|9851.7|9846.7|9851.7|9846.7|9851.7|9846.7|9850.8|9845.8|84
1581359400000|2020-02-10 18:30:00|9851.6|9846.6|9851.8|9846.8|9852.1|9847.1|9851.3|9846.3|8
1581359700000|2020-02-10 18:35:00|9851.7|9846.7|9851.3|9846.3|9851.7|9846.7|9850.8|9845.8|42
1581360000000|2020-02-10 18:40:00|9851.2|9846.2|9850.8|9845.8|9851.3|9846.3|9850.8|9845.8|72
1581360300000|2020-02-10 18:45:00|9851|9846|9851.3|9846.3|9851.7|9846.7|9850.8|9845.8|28
1581360600000|2020-02-10 18:50:00|9851.4|9846.4|9851.9|9846.9|9851.9|9846.9|9851.4|9846.4|60
1581360900000|2020-02-10 18:55:00|9852|9847|9851.8|9846.8|9852.3|9847.3|9851.6|9846.6|34
1581361200000|2020-02-10 19:00:00|9851.7|9846.7|9852|9847|9852.2|9847.2|9851.5|9846.5|19
1581361500000|2020-02-10 19:05:00|9852.1|9847.1|9852.2|9847.2|9852.3|9847.3|9852|9847|36
1581361800000|2020-02-10 19:10:00|9852.1|9847.1|9851.1|9846.1|9852.3|9847.3|9851|9846|49
1581362100000|2020-02-10 19:15:00|9851.2|9846.2|9850|9845|9851.2|9846.2|9849.8|9844.8|26
1581362400000|2020-02-10 19:20:00|9850.1|9845.1|9849.5|9844.5|9850.2|9845.2|9849.5|9844.5|45
1581362700000|2020-02-10 19:25:00|9849.7|9844.7|9850.3|9845.3|9850.3|9845.3|9849.7|9844.7|9
1581363000000|2020-02-10 19:30:00|9850.2|9845.2|9849.8|9844.8|9850.2|9845.2|9849.8|9844.8|7
1581363300000|2020-02-10 19:35:00|9850.2|9845.2|9850|9845|9850.3|9845.3|9850|9845|31
1581363600000|2020-02-10 19:40:00|9850.1|9845.1|9851|9846|9851|9846|9850.1|9845.1|4
1581363900000|2020-02-10 19:45:00|9850.7|9845.7|9850.6|9845.6|9850.7|9845.7|9850.5|9845.5|9
1581364200000|2020-02-10 19:50:00|9850.8|9845.8|9851|9846|9851.1|9846.1|9850.6|9845.6|9
1581364500000|2020-02-10 19:55:00|9851.1|9846.1|9851.1|9846.1|9851.1|9846.1|9850.5|9845.5|113
1581364800000|2020-02-10 20:00:00|9851.3|9846.3|9851.6|9846.6|9851.6|9846.6|9850.6|9845.6|33
1581365100000|2020-02-10 20:05:00|9851.8|9846.8|9851.8|9846.8|9852.2|9847.2|9851.6|9846.6|10
1581365400000|2020-02-10 20:10:00|9852.1|9847.1|9852.1|9847.1|9852.3|9847.3|9852|9847|43
1581365700000|2020-02-10 20:15:00|9852.3|9847.3|9852|9847|9852.3|9847.3|9851.6|9846.6|30
1581366000000|2020-02-10 20:20:00|9852.3|9847.3|9853.1|9848.1|9853.1|9848.1|9852.1|9847.1|30
1581366300000|2020-02-10 20:25:00|9853|9848|9855|9850|9855|9850|9853|9848|27
1581366600000|2020-02-10 20:30:00|9854.9|9849.9|9854.5|9849.5|9855|9850|9853.9|9848.9|16
1581366900000|2020-02-10 20:35:00|9854.9|9849.9|9854.9|9849.9|9855.1|9850.1|9854.4|9849.4|17
1581367200000|2020-02-10 20:40:00|9855|9850|9855.4|9850.4|9856|9851|9855|9850|35
1581367500000|2020-02-10 20:45:00|9855.2|9850.2|9853.4|9848.4|9855.2|9850.2|9853.4|9848.4|25
1581367800000|2020-02-10 20:50:00|9853.2|9848.2|9852.8|9847.8|9853.4|9848.4|9852.7|9847.7|20
1581368100000|2020-02-10 20:55:00|9852.7|9847.7|9853.4|9848.4|9853.4|9848.4|9851.9|9846.9|88
1581368400000|2020-02-10 21:00:00|9853.3|9848.3|9852.7|9847.7|9853.3|9848.3|9852.6|9847.6|25
1581368700000|2020-02-10 21:05:00|9852.8|9847.8|9853.1|9848.1|9853.3|9848.3|9852.6|9847.6|19
1581369000000|2020-02-10 21:10:00|9853.2|9848.2|9854.1|9849.1|9854.1|9849.1|9853.1|9848.1|17
1581369300000|2020-02-10 21:15:00|9853.8|9848.8|9853.9|9848.9|9853.9|9848.9|9853.8|9848.8|2
1581369600000|2020-02-10 21:20:00|9854.3|9849.3|9854.2|9849.2|9854.3|9849.3|9853.6|9848.6|7
1581369900000|2020-02-10 21:25:00|9854.1|9849.1|9854.6|9849.6|9854.6|9849.6|9854.1|9849.1|2
1581370200000|2020-02-10 21:30:00|9854.5|9849.5|9854.4|9849.4|9854.6|9849.6|9854.4|9849.4|14
1581370500000|2020-02-10 21:35:00|9854.3|9849.3|9854.1|9849.1|9854.3|9849.3|9853.6|9848.6|5
1581370800000|2020-02-10 21:40:00|9854.3|9849.3|9854.2|9849.2|9854.6|9849.6|9854.1|9849.1|2
1581371100000|2020-02-10 21:45:00|9854.3|9849.3|9854.4|9849.4|9854.4|9849.4|9854.1|9849.1|3
1581371400000|2020-02-10 21:50:00|9854.3|9849.3|9854.6|9849.6|9854.6|9849.6|9854.1|9849.1|16
1581371700000|2020-02-10 21:55:00|9854.7|9849.7|9855.4|9850.4|9855.4|9850.4|9849.1|9844.1|25
1581382800000|2020-02-11 01:00:00|9855.7|9850.7|9855.3|9850.3|9855.7|9850.7|9855|9850|23
1581383100000|2020-02-11 01:05:00|9855.2|9850.2|9855|9850|9855.4|9850.4|9855|9850|52
1581383400000|2020-02-11 01:10:00|9854.9|9849.9|9853.9|9848.9|9854.9|9849.9|9853.7|9848.7|22
1581383700000|2020-02-11 01:15:00|9853.8|9848.8|9852.4|9847.4|9853.9|9848.9|9852|9847|85
1581384000000|2020-02-11 01:20:00|9852.8|9847.8|9852.5|9847.5|9853|9848|9851.6|9846.6|45
1581384300000|2020-02-11 01:25:00|9852.4|9847.4|9852.2|9847.2|9852.5|9847.5|9852|9847|7
1581384600000|2020-02-11 01:30:00|9852.4|9847.4|9852.7|9847.7|9852.9|9847.9|9852.4|9847.4|16
1581384900000|2020-02-11 01:35:00|9852.5|9847.5|9852.5|9847.5|9853|9848|9852|9847|7
1581385200000|2020-02-11 01:40:00|9852.7|9847.7|9852.5|9847.5|9852.9|9847.9|9852|9847|11
1581385500000|2020-02-11 01:45:00|9852.6|9847.6|9852.2|9847.2|9852.9|9847.9|9852|9847|18
1581385800000|2020-02-11 01:50:00|9852|9847|9852|9847|9852.2|9847.2|9851.9|9846.9|8
1581386100000|2020-02-11 01:55:00|9851.8|9846.8|9853|9848|9853|9848|9851.8|9846.8|10
1581386400000|2020-02-11 02:00:00|||||||||3
1581386700000|2020-02-11 02:05:00|9853.2|9848.2|9854|9849|9854|9849|9853.1|9848.1|16
1581387000000|2020-02-11 02:10:00|9854.1|9849.1|9854.5|9849.5|9854.5|9849.5|9854.1|9849.1|8
1581387300000|2020-02-11 02:15:00|9854.3|9849.3|9853.8|9848.8|9854.5|9849.5|9853.5|9848.5|27
1581387600000|2020-02-11 02:20:00|9854|9849|9853|9848|9854|9849|9852.8|9847.8|15
1581387900000|2020-02-11 02:25:00|9853.2|9848.2|9852.8|9847.8|9853.5|9848.5|9852.8|9847.8|54
1581388200000|2020-02-11 02:30:00|9852.9|9847.9|9852.7|9847.7|9853|9848|9852.5|9847.5|14
1581388500000|2020-02-11 02:35:00|9852.8|9847.8|9852.3|9847.3|9852.8|9847.8|9852.3|9847.3|15
1581388800000|2020-02-11 02:40:00|9852.4|9847.4|9852.8|9847.8|9852.8|9847.8|9851.8|9846.8|25
1581389100000|2020-02-11 02:45:00|9853|9848|9853.7|9848.7|9853.8|9848.8|9852.8|9847.8|31
1581389400000|2020-02-11 02:50:00|9853.8|9848.8|9853.8|9848.8|9854|9849|9853.5|9848.5|3
1581389700000|2020-02-11 02:55:00|9853.9|9848.9|9853|9848|9854|9849|9853|9848|58
1581390000000|2020-02-11 03:00:00|9853.1|9848.1|9853.5|9848.5|9854|9849|9853.1|9848.1|23
1581390300000|2020-02-11 03:05:00|9853.6|9848.6|9852.7|9847.7|9853.7|9848.7|9852.5|9847.5|10
1581390600000|2020-02-11 03:10:00|9852.8|9847.8|9852|9847|9852.8|9847.8|9852|9847|12
1581390900000|2020-02-11 03:15:00|9851.8|9846.8|9851.5|9846.5|9851.8|9846.8|9851.3|9846.3|21
1581391200000|2020-02-11 03:20:00|9851.3|9846.3|9851.5|9846.5|9851.5|9846.5|9851.3|9846.3|34
1581391500000|2020-02-11 03:25:00|9851.3|9846.3|9851|9846|9851.3|9846.3|9851|9846|22
1581391800000|2020-02-11 03:30:00|9851.1|9846.1|9851.5|9846.5|9851.5|9846.5|9851|9846|6
1581392100000|2020-02-11 03:35:00|9851.6|9846.6|9852.5|9847.5|9852.5|9847.5|9851.5|9846.5|0
1581392400000|2020-02-11 03:40:00|9852.8|9847.8|9853|9848|9853.1|9848.1|9852.8|9847.8|6
1581392700000|2020-02-11 03:45:00|9852.8|9847.8|9853.3|9848.3|9853.5|9848.5|9852.6|9847.6|11
1581393000000|2020-02-11 03:50:00|9853.4|9848.4|9853.5|9848.5|9853.5|9848.5|9853|9848|3
1581393300000|2020-02-11 03:55:00|9853.1|9848.1|9853|9848|9853.5|9848.5|9852.9|9847.9|7
1581393600000|2020-02-11 04:00:00|9853.1|9848.1|9854|9849|9854|9849|9853|9848|15
1581393900000|2020-02-11 04:05:00|9853.6|9848.6|9853|9848|9853.6|9848.6|9853|9848|13
1581394200000|2020-02-11 04:10:00|9853.1|9848.1|9853|9848|9853.1|9848.1|9853|9848|2
1581394500000|2020-02-11 04:15:00|9853.1|9848.1|9853.5|9848.5|9853.5|9848.5|9853|9848|4
1581394800000|2020-02-11 04:20:00|9853.6|9848.6|9853.6|9848.6|9853.6|9848.6|9853.6|9848.6|4
1581395100000|2020-02-11 04:25:00|9853.8|9848.8|9854.6|9849.6|9854.6|9849.6|9853.8|9848.8|17
1581395400000|2020-02-11 04:30:00|9854.5|9849.5|9855|9850|9855|9850|9854.5|9849.5|23
1581395700000|2020-02-11 04:35:00|9854.9|9849.9|9854.3|9849.3|9855|9850|9854.3|9849.3|2
1581396000000|2020-02-11 04:40:00|9854.1|9849.1|9855|9850|9855|9850|9854.1|9849.1|5
1581396300000|2020-02-11 04:45:00|9855.3|9850.3|9855.3|9850.3|9855.6|9850.6|9855.1|9850.1|25
1581396600000|2020-02-11 04:50:00|9855.4|9850.4|9855.8|9850.8|9856|9851|9855.3|9850.3|24
1581396900000|2020-02-11 04:55:00|9855.6|9850.6|9855.9|9850.9|9856.1|9851.1|9855.5|9850.5|29
1581397200000|2020-02-11 05:00:00|9856|9851|9856.5|9851.5|9856.5|9851.5|9855.8|9850.8|8
1581397500000|2020-02-11 05:05:00|9856.4|9851.4|9856.5|9851.5|9856.6|9851.6|9856.3|9851.3|13
1581397800000|2020-02-11 05:10:00|9856.3|9851.3|9856.5|9851.5|9856.8|9851.8|9856.3|9851.3|13
1581398100000|2020-02-11 05:15:00|9856.4|9851.4|9854.6|9849.6|9856.5|9851.5|9854.5|9849.5|1
1581398400000|2020-02-11 05:20:00|9854.8|9849.8|9854.5|9849.5|9855|9850|9854.5|9849.5|3
1581398700000|2020-02-11 05:25:00|9854.3|9849.3|9853.5|9848.5|9854.3|9849.3|9853.5|9848.5|3
1581399000000|2020-02-11 05:30:00|9853.6|9848.6|9854|9849|9854|9849|9853.5|9848.5|11
1581399300000|2020-02-11 05:35:00|9854.2|9849.2|9855|9850|9855|9850|9854.2|9849.2|0
1581399600000|2020-02-11 05:40:00|9854.9|9849.9|9854.6|9849.6|9855|9850|9854.6|9849.6|5
1581399900000|2020-02-11 05:45:00|9854.5|9849.5|9854.5|9849.5|9854.8|9849.8|9854.3|9849.3|9
1581400200000|2020-02-11 05:50:00|9854.6|9849.6|9855.1|9850.1|9855.1|9850.1|9854.5|9849.5|0
1581400500000|2020-02-11 05:55:00|9855|9850|9854.3|9849.3|9855.1|9850.1|9854.3|9849.3|46
1581400800000|2020-02-11 06:00:00|9853.9|9848.9|9855.3|9850.3|9855.3|9850.3|9853.9|9848.9|32
1581401100000|2020-02-11 06:05:00|9855.2|9850.2|9856.3|9851.3|9856.4|9851.4|9855.1|9850.1|26
1581401400000|2020-02-11 06:10:00|9855.9|9850.9|9855.8|9850.8|9855.9|9850.9|9855.3|9850.3|26
1581401700000|2020-02-11 06:15:00|9855.7|9850.7|9855.3|9850.3|9856.3|9851.3|9855.3|9850.3|8
1581402000000|2020-02-11 06:20:00|9855.4|9850.4|9855.4|9850.4|9855.8|9850.8|9855.3|9850.3|4
1581402300000|2020-02-11 06:25:00|9855.6|9850.6|9856.3|9851.3|9856.4|9851.4|9855.6|9850.6|8
1581402600000|2020-02-11 06:30:00|9856.1|9851.1|9855.4|9850.4|9856.3|9851.3|9855.4|9850.4|1
1581402900000|2020-02-11 06:35:00|9855.8|9850.8|9855.3|9850.3|9855.8|9850.8|9855.3|9850.3|1
1581403200000|2020-02-11 06:40:00|9855.4|9850.4|9855.1|9850.1|9855.4|9850.4|9854.8|9849.8|2
1581403500000|2020-02-11 06:45:00|9855.3|9850.3|9854.9|9849.9|9855.4|9850.4|9854.9|9849.9|1
1581403800000|2020-02-11 06:50:00|9854.8|9849.8|9854.9|9849.9|9855.3|9850.3|9854.6|9849.6|7
1581404100000|2020-02-11 06:55:00|9854.8|9849.8|9854.4|9849.4|9854.9|9849.9|9854.4|9849.4|3
1581404400000|2020-02-11 07:00:00|9854.3|9849.3|9857.1|9852.1|9857.1|9852.1|9853.9|9848.9|69
1581404700000|2020-02-11 07:05:00|9857.3|9852.3|9858.1|9853.1|9858.1|9853.1|9856.9|9851.9|22
1581405000000|2020-02-11 07:10:00|9857.9|9852.9|9858.7|9853.7|9858.8|9853.8|9857.9|9852.9|48
1581405300000|2020-02-11 07:15:00|9858.8|9853.8|9858.6|9853.6|9859|9854|9858.4|9853.4|10
1581405600000|2020-02-11 07:20:00|9858.4|9853.4|9857.9|9852.9|9858.4|9853.4|9857.9|9852.9|11
1581405900000|2020-02-11 07:25:00|9858|9853|9856.3|9851.3|9858.3|9853.3|9855.8|9850.8|14
1581406200000|2020-02-11 07:30:00|9856.4|9851.4|9856.1|9851.1|9856.8|9851.8|9855.4|9850.4|10
1581406500000|2020-02-11 07:35:00|9855.8|9850.8|9854.4|9849.4|9855.8|9850.8|9853.9|9848.9|30
1581406800000|2020-02-11 07:40:00|9854.3|9849.3|9854.9|9849.9|9854.9|9849.9|9853.9|9848.9|4
1581407100000|2020-02-11 07:45:00|9855.1|9850.1|9854.2|9849.2|9855.3|9850.3|9854.1|9849.1|34
1581407400000|2020-02-11 07:50:00|9854.3|9849.3|9854.1|9849.1|9854.6|9849.6|9853.4|9848.4|6
1581407700000|2020-02-11 07:55:00|9853.9|9848.9|9853.6|9848.6|9854.4|9849.4|9853.6|9848.6|16
1581408000000|2020-02-11 08:00:00|9853.5|9848.5|9854.8|9849.8|9855.6|9850.6|9853.1|9848.1|80
1581408300000|2020-02-11 08:05:00|9855.1|9850.1|9856.8|9851.8|9857.6|9852.6|9855.1|9850.1|44
1581408600000|2020-02-11 08:10:00|9856.6|9851.6|9858.4|9853.4|9859.3|9854.3|9856.3|9851.3|39
1581408900000|2020-02-11 08:15:00|9858.3|9853.3|9858.3|9853.3|9858.7|9853.7|9857|9852|44
1581409200000|2020-02-11 08:20:00|9858.8|9853.8|9858.4|9853.4|9859.9|9854.9|9858.4|9853.4|57
1581409500000|2020-02-11 08:25:00|9858.3|9853.3|9857.1|9852.1|9858.9|9853.9|9856.4|9851.4|35
1581409800000|2020-02-11 08:30:00|9857.2|9852.2|9855.8|9850.8|9857.4|9852.4|9855.6|9850.6|15
1581410100000|2020-02-11 08:35:00|9856.3|9851.3|9857.4|9852.4|9857.8|9852.8|9855.7|9850.7|13
1581410400000|2020-02-11 08:40:00|9857.3|9852.3|9855.9|9850.9|9858.7|9853.7|9855.6|9850.6|39
1581410700000|2020-02-11 08:45:00|9855.8|9850.8|9855.8|9850.8|9856.7|9851.7|9855.6|9850.6|5
1581411000000|2020-02-11 08:50:00|9855.7|9850.7|9854.9|9849.9|9856.4|9851.4|9854.4|9849.4|22
1581411300000|2020-02-11 08:55:00|9855.1|9850.1|9855.4|9850.4|9855.4|9850.4|9854.9|9849.9|6
1581411600000|2020-02-11 09:00:00|9855.2|9850.2|9855.1|9850.1|9856.8|9851.8|9854.9|9849.9|72
1581411900000|2020-02-11 09:05:00|9855.3|9850.3|9855.1|9850.1|9855.7|9850.7|9854.8|9849.8|29
1581412200000|2020-02-11 09:10:00|9854.6|9849.6|9851.9|9846.9|9854.6|9849.6|9851.7|9846.7|64
1581412500000|2020-02-11 09:15:00|9851.8|9846.8|9852.3|9847.3|9853.1|9848.1|9851.6|9846.6|25
1581412800000|2020-02-11 09:20:00|9852.4|9847.4|9851.3|9846.3|9852.7|9847.7|9850.4|9845.4|30
1581413100000|2020-02-11 09:25:00|9851.4|9846.4|9852.2|9847.2|9852.6|9847.6|9850.4|9845.4|32
1581413400000|2020-02-11 09:30:00|9851.7|9846.7|9851.2|9846.2|9851.7|9846.7|9849.7|9844.7|75
1581413700000|2020-02-11 09:35:00|9851|9846|9850.1|9845.1|9851.1|9846.1|9849.4|9844.4|32
1581414000000|2020-02-11 09:40:00|9850.2|9845.2|9851.9|9846.9|9851.9|9846.9|9850.1|9845.1|18
1581414300000|2020-02-11 09:45:00|9852.2|9847.2|9851.2|9846.2|9852.6|9847.6|9850.9|9845.9|21
1581414600000|2020-02-11 09:50:00|9851.3|9846.3|9849.9|9844.9|9852|9847|9849.9|9844.9|31
1581414900000|2020-02-11 09:55:00|9850.2|9845.2|9849.8|9844.8|9850.8|9845.8|9849.8|9844.8|26
1581415200000|2020-02-11 10:00:00|9850.1|9845.1|9851.9|9846.9|9852.6|9847.6|9850.1|9845.1|25
1581415500000|2020-02-11 10:05:00|9851.7|9846.7|9850.1|9845.1|9851.9|9846.9|9849.2|9844.2|101
1581415800000|2020-02-11 10:10:00|9849.9|9844.9|9850.9|9845.9|9851.9|9846.9|9849.9|9844.9|5
1581416100000|2020-02-11 10:15:00|9851.1|9846.1|9851.2|9846.2|9851.7|9846.7|9850.6|9845.6|8
1581416400000|2020-02-11 10:20:00|9851.1|9846.1|9851.7|9846.7|9851.7|9846.7|9850.4|9845.4|6
1581416700000|2020-02-11 10:25:00|9851.6|9846.6|9849.7|9844.7|9851.6|9846.6|9849.4|9844.4|69
1581417000000|2020-02-11 10:30:00|9850.4|9845.4|9850.2|9845.2|9850.5|9845.5|9849|9844|21
1581417300000|2020-02-11 10:35:00|9850.6|9845.6|9849.9|9844.9|9850.7|9845.7|9848.9|9843.9|14
1581417600000|2020-02-11 10:40:00|9849.7|9844.7|9849.4|9844.4|9850.7|9845.7|9849.4|9844.4|39
1581417900000|2020-02-11 10:45:00|9849.5|9844.5|9850.6|9845.6|9851.2|9846.2|9849.4|9844.4|22
1581418200000|2020-02-11 10:50:00|9850.4|9845.4|9848.9|9843.9|9850.4|9845.4|9848.4|9843.4|21
1581418500000|2020-02-11 10:55:00|9848.7|9843.7|9848.7|9843.7|9849.2|9844.2|9847.9|9842.9|34
1581418800000|2020-02-11 11:00:00|9848.8|9843.8|9848.6|9843.6|9849.5|9844.5|9848.4|9843.4|67
1581419100000|2020-02-11 11:05:00|9848.7|9843.7|9848.2|9843.2|9849.1|9844.1|9847.7|9842.7|80
1581419400000|2020-02-11 11:10:00|9848.4|9843.4|9849.5|9844.5|9849.6|9844.6|9848.4|9843.4|18
1581419700000|2020-02-11 11:15:00|9849.4|9844.4|9850.4|9845.4|9850.7|9845.7|9848.9|9843.9|18
1581420000000|2020-02-11 11:20:00|9850.3|9845.3|9850.6|9845.6|9851|9846|9849.9|9844.9|17
1581420300000|2020-02-11 11:25:00|9850.5|9845.5|9850.1|9845.1|9850.7|9845.7|9849.9|9844.9|1
1581420600000|2020-02-11 11:30:00|9850|9845|9849.2|9844.2|9850.2|9845.2|9848.5|9843.5|8
1581420900000|2020-02-11 11:35:00|9849.1|9844.1|9850|9845|9850.2|9845.2|9849|9844|26
1581421200000|2020-02-11 11:40:00|9849.9|9844.9|9850|9845|9850.4|9845.4|9849.9|9844.9|11
1581421500000|2020-02-11 11:45:00|9850.1|9845.1|9850.7|9845.7|9850.8|9845.8|9850|9845|14
1581421800000|2020-02-11 11:50:00|9850.5|9845.5|9849.5|9844.5|9851|9846|9849.5|9844.5|21
1581422100000|2020-02-11 11:55:00|9849.6|9844.6|9850.9|9845.9|9851|9846|9849.5|9844.5|20
1581422400000|2020-02-11 12:00:00|9851|9846|9850.7|9845.7|9851.2|9846.2|9850.5|9845.5|13
1581422700000|2020-02-11 12:05:00|9850.9|9845.9|9851.9|9846.9|9852|9847|9850.5|9845.5|20
1581423000000|2020-02-11 12:10:00|9852|9847|9849.9|9844.9|9852.4|9847.4|9849.5|9844.5|30
1581423300000|2020-02-11 12:15:00|9850|9845|9850|9845|9851.4|9846.4|9850|9845|16
1581423600000|2020-02-11 12:20:00|9850.3|9845.3|9849.9|9844.9|9850.4|9845.4|9849.7|9844.7|3
1581423900000|2020-02-11 12:25:00|9850|9845|9849.7|9844.7|9850.4|9845.4|9849.7|9844.7|17
1581424200000|2020-02-11 12:30:00|9849.4|9844.4|9849.4|9844.4|9849.9|9844.9|9849|9844|12
1581424500000|2020-02-11 12:35:00|9849.8|9844.8|9849.4|9844.4|9849.8|9844.8|9848.4|9843.4|6
1581424800000|2020-02-11 12:40:00|9849.3|9844.3|9849.4|9844.4|9849.4|9844.4|9848.4|9843.4|9
1581425100000|2020-02-11 12:45:00|9849.5|9844.5|9849.9|9844.9|9849.9|9844.9|9848.9|9843.9|37
1581425400000|2020-02-11 12:50:00|9850.1|9845.1|9850.9|9845.9|9851|9846|9849.9|9844.9|27
1581425700000|2020-02-11 12:55:00|9851|9846|9853.2|9848.2|9854.4|9849.4|9851|9846|113
1581426000000|2020-02-11 13:00:00|9853|9848|9856.5|9851.5|9856.5|9851.5|9852.5|9847.5|53
1581426300000|2020-02-11 13:05:00|9856.8|9851.8|9855.4|9850.4|9857.2|9852.2|9855.2|9850.2|53
1581426600000|2020-02-11 13:10:00|9855.5|9850.5|9857.9|9852.9|9858.7|9853.7|9855.4|9850.4|43
1581426900000|2020-02-11 13:15:00|9858|9853|9856|9851|9858.2|9853.2|9855.4|9850.4|77
1581427200000|2020-02-11 13:20:00|9856.2|9851.2|9855.7|9850.7|9857.4|9852.4|9855|9850|70
1581427500000|2020-02-11 13:25:00|9855.5|9850.5|9859.5|9854.5|9859.5|9854.5|9855.3|9850.3|63
1581427800000|2020-02-11 13:30:00|9859.8|9854.8|9862.4|9857.4|9862.5|9857.5|9858.8|9853.8|192
1581428100000|2020-02-11 13:35:00|9862.5|9857.5|9856.5|9851.5|9864.3|9859.3|9856.5|9851.5|195
1581428400000|2020-02-11 13:40:00|9856.3|9851.3|9857.7|9852.7|9857.8|9852.8|9855.2|9850.2|40
1581428700000|2020-02-11 13:45:00|9857.8|9852.8|9858.8|9853.8|9860.4|9855.4|9857.8|9852.8|44
1581429000000|2020-02-11 13:50:00|9858.7|9853.7|9856|9851|9858.9|9853.9|9856|9851|23
1581429300000|2020-02-11 13:55:00|9856.1|9851.1|9855.8|9850.8|9856.7|9851.7|9854.8|9849.8|39
1581429600000|2020-02-11 14:00:00|9855.7|9850.7|9855|9850|9857|9852|9852|9847|134
1581429900000|2020-02-11 14:05:00|9854.6|9849.6|9851.3|9846.3|9855.2|9850.2|9849.8|9844.8|79
1581430200000|2020-02-11 14:10:00|9851.2|9846.2|9850.5|9845.5|9852.7|9847.7|9848.3|9843.3|78
1581430500000|2020-02-11 14:15:00|9850.2|9845.2|9847.8|9842.8|9850.6|9845.6|9847.5|9842.5|218
1581430800000|2020-02-11 14:20:00|9847.9|9842.9|9845.1|9840.1|9848.1|9843.1|9844.8|9839.8|202
1581431100000|2020-02-11 14:25:00|9845|9840|9847.3|9842.3|9847.6|9842.6|9845|9840|75
1581431400000|2020-02-11 14:30:00|9847.2|9842.2|9846.5|9841.5|9848.4|9843.4|9845.9|9840.9|81
1581431700000|2020-02-11 14:35:00|9846.2|9841.2|9844.3|9839.3|9847.3|9842.3|9843.8|9838.8|300
1581432000000|2020-02-11 14:40:00|9844.5|9839.5|9845|9840|9845.3|9840.3|9844.3|9839.3|202
1581432300000|2020-02-11 14:45:00|9844.9|9839.9|9845.3|9840.3|9845.9|9840.9|9844.2|9839.2|92
1581432600000|2020-02-11 14:50:00|9845.4|9840.4|9842.8|9837.8|9845.5|9840.5|9840.2|9835.2|121
1581432900000|2020-02-11 14:55:00|9842.7|9837.7|9842.1|9837.1|9843.7|9838.7|9841.9|9836.9|135
1581433200000|2020-02-11 15:00:00|9842|9837|9841.8|9836.8|9843.3|9838.3|9841.7|9836.7|97
1581433500000|2020-02-11 15:05:00|9841.4|9836.4|9839.6|9834.6|9843.3|9838.3|9839.5|9834.5|79
1581433800000|2020-02-11 15:10:00|9839.7|9834.7|9841.6|9836.6|9842|9837|9839.5|9834.5|156
1581434100000|2020-02-11 15:15:00|9841.5|9836.5|9843.2|9838.2|9844.7|9839.7|9840.2|9835.2|145
1581434400000|2020-02-11 15:20:00|9842.8|9837.8|9844.7|9839.7|9845|9840|9841.3|9836.3|146
1581434700000|2020-02-11 15:25:00|9844.6|9839.6|9845.2|9840.2|9846.5|9841.5|9844.5|9839.5|61
1581435000000|2020-02-11 15:30:00|9845.3|9840.3|9845.8|9840.8|9846.6|9841.6|9843.7|9838.7|148
1581435300000|2020-02-11 15:35:00|9845.6|9840.6|9847.4|9842.4|9847.5|9842.5|9845.6|9840.6|104
1581435600000|2020-02-11 15:40:00|9847.5|9842.5|9848.3|9843.3|9849.8|9844.8|9847|9842|85
1581435900000|2020-02-11 15:45:00|9848.2|9843.2|9846.7|9841.7|9849.3|9844.3|9846|9841|73
1581436200000|2020-02-11 15:50:00|9846.6|9841.6|9849.5|9844.5|9849.7|9844.7|9846|9841|59
1581436500000|2020-02-11 15:55:00|9849.4|9844.4|9847.3|9842.3|9849.7|9844.7|9846|9841|71
1581436800000|2020-02-11 16:00:00|9847.4|9842.4|9846.5|9841.5|9849.1|9844.1|9846.5|9841.5|73
1581437100000|2020-02-11 16:05:00|9846.6|9841.6|9848.1|9843.1|9848.6|9843.6|9845.1|9840.1|93
1581437400000|2020-02-11 16:10:00|9847.6|9842.6|9845.1|9840.1|9847.6|9842.6|9844.9|9839.9|124
1581437700000|2020-02-11 16:15:00|9845|9840|9844.5|9839.5|9845.1|9840.1|9842.9|9837.9|54
1581438000000|2020-02-11 16:20:00|9844.4|9839.4|9845.3|9840.3|9845.3|9840.3|9843.5|9838.5|95
1581438300000|2020-02-11 16:25:00|9845.2|9840.2|9845.3|9840.3|9845.6|9840.6|9844.6|9839.6|29
1581438600000|2020-02-11 16:30:00|9845.1|9840.1|9845.3|9840.3|9846|9841|9844.9|9839.9|138
1581438900000|2020-02-11 16:35:00|9845.5|9840.5|9845|9840|9845.5|9840.5|9841.5|9836.5|123
1581439200000|2020-02-11 16:40:00|9845.2|9840.2|9847.6|9842.6|9848|9843|9843.6|9838.6|293
1581439500000|2020-02-11 16:45:00|9847.3|9842.3|9846.6|9841.6|9848.1|9843.1|9846.6|9841.6|212
1581439800000|2020-02-11 16:50:00|9846.8|9841.8|9845.4|9840.4|9847.1|9842.1|9845.3|9840.3|173
1581440100000|2020-02-11 16:55:00|9845.3|9840.3|9845.4|9840.4|9847.1|9842.1|9845.1|9840.1|90
1581440400000|2020-02-11 17:00:00|9845.5|9840.5|9842.9|9837.9|9846.9|9841.9|9842.8|9837.8|287
1581440700000|2020-02-11 17:05:00|9842.8|9837.8|9840.9|9835.9|9843.3|9838.3|9840.4|9835.4|235
1581441000000|2020-02-11 17:10:00|9840.8|9835.8|9842.6|9837.6|9842.6|9837.6|9840.8|9835.8|41
1581441300000|2020-02-11 17:15:00|9842.9|9837.9|9843|9838|9844.1|9839.1|9842.8|9837.8|206
1581441600000|2020-02-11 17:20:00|9843.1|9838.1|9844.3|9839.3|9844.5|9839.5|9842.3|9837.3|170
1581441900000|2020-02-11 17:25:00|9844.1|9839.1|9841.3|9836.3|9844.1|9839.1|9840.9|9835.9|292
1581442200000|2020-02-11 17:30:00|9841.2|9836.2|9840.9|9835.9|9842.1|9837.1|9840.8|9835.8|105
1581442500000|2020-02-11 17:35:00|9840.8|9835.8|9841.4|9836.4|9842|9837|9840.8|9835.8|333
1581442800000|2020-02-11 17:40:00|9841.6|9836.6|9840.9|9835.9|9841.8|9836.8|9839.9|9834.9|55
1581443100000|2020-02-11 17:45:00|9840.8|9835.8|9839.8|9834.8|9841.3|9836.3|9839.4|9834.4|165
1581443400000|2020-02-11 17:50:00|9840|9835|9841.6|9836.6|9841.8|9836.8|9839.8|9834.8|43
1581443700000|2020-02-11 17:55:00|9841.4|9836.4|9841|9836|9841.8|9836.8|9840.3|9835.3|68
1581444000000|2020-02-11 18:00:00|9840.9|9835.9|9843.2|9838.2|9843.4|9838.4|9840.8|9835.8|112
1581444300000|2020-02-11 18:05:00|9843.1|9838.1|9842.5|9837.5|9843.7|9838.7|9842.5|9837.5|38
1581444600000|2020-02-11 18:10:00|9842.7|9837.7|9842.4|9837.4|9842.7|9837.7|9842.2|9837.2|72
1581444900000|2020-02-11 18:15:00|9842.2|9837.2|9841.2|9836.2|9843.2|9838.2|9841.2|9836.2|92
1581445200000|2020-02-11 18:20:00|9841.4|9836.4|9841.2|9836.2|9842|9837|9840.9|9835.9|139
1581445500000|2020-02-11 18:25:00|9841|9836|9842.7|9837.7|9842.7|9837.7|9840.7|9835.7|149
1581445800000|2020-02-11 18:30:00|9842.6|9837.6|9841.6|9836.6|9842.9|9837.9|9841.2|9836.2|40
1581446100000|2020-02-11 18:35:00|9841.7|9836.7|9841.1|9836.1|9841.7|9836.7|9839.7|9834.7|17
1581446400000|2020-02-11 18:40:00|9841.4|9836.4|9841.2|9836.2|9841.6|9836.6|9840.7|9835.7|8
1581446700000|2020-02-11 18:45:00|9841.3|9836.3|9841.5|9836.5|9841.6|9836.6|9840.7|9835.7|29
1581447000000|2020-02-11 18:50:00|9841.6|9836.6|9842|9837|9842.5|9837.5|9841.5|9836.5|27
1581447300000|2020-02-11 18:55:00|9841.9|9836.9|9842|9837|9842.2|9837.2|9841.7|9836.7|14
1581447600000|2020-02-11 19:00:00|9841.9|9836.9|9840.7|9835.7|9842.1|9837.1|9840.7|9835.7|38
1581447900000|2020-02-11 19:05:00|9840.6|9835.6|9839.1|9834.1|9840.7|9835.7|9838.7|9833.7|59
1581448200000|2020-02-11 19:10:00|9839.2|9834.2|9838.7|9833.7|9839.6|9834.6|9838.7|9833.7|20
1581448500000|2020-02-11 19:15:00|9838.9|9833.9|9839.7|9834.7|9840.1|9835.1|9838.9|9833.9|42
1581448800000|2020-02-11 19:20:00|9839.6|9834.6|9838.2|9833.2|9839.9|9834.9|9838.2|9833.2|52
1581449100000|2020-02-11 19:25:00|9838.3|9833.3|9837.8|9832.8|9838.6|9833.6|9837.7|9832.7|30
1581449400000|2020-02-11 19:30:00|9838|9833|9839.6|9834.6|9839.6|9834.6|9838|9833|41
1581449700000|2020-02-11 19:35:00|9839.5|9834.5|9840.6|9835.6|9840.6|9835.6|9839.1|9834.1|9
1581450000000|2020-02-11 19:40:00|9840.3|9835.3|9839.9|9834.9|9840.4|9835.4|9839.4|9834.4|18
1581450300000|2020-02-11 19:45:00|9839.7|9834.7|9839.2|9834.2|9839.8|9834.8|9839.2|9834.2|49
1581450600000|2020-02-11 19:50:00|9839.3|9834.3|9839.2|9834.2|9839.6|9834.6|9838.9|9833.9|14
1581450900000|2020-02-11 19:55:00|9839.3|9834.3|9839.1|9834.1|9839.7|9834.7|9838.7|9833.7|177
1581451200000|2020-02-11 20:00:00|9839.3|9834.3|9839.7|9834.7|9840.1|9835.1|9839.2|9834.2|35
1581451500000|2020-02-11 20:05:00|9839.8|9834.8|9840.1|9835.1|9840.1|9835.1|9839.8|9834.8|3
1581451800000|2020-02-11 20:10:00|9840.2|9835.2|9840.2|9835.2|9840.7|9835.7|9840.2|9835.2|32
1581452100000|2020-02-11 20:15:00|9840.3|9835.3|9840.2|9835.2|9840.7|9835.7|9839.7|9834.7|29
1581452400000|2020-02-11 20:20:00|9840.4|9835.4|9840.2|9835.2|9840.4|9835.4|9839.9|9834.9|13
1581452700000|2020-02-11 20:25:00|9840.1|9835.1|9840.2|9835.2|9840.2|9835.2|9839.9|9834.9|12
1581453000000|2020-02-11 20:30:00|9840.3|9835.3|9841|9836|9841|9836|9840.3|9835.3|21
1581453300000|2020-02-11 20:35:00|9841.1|9836.1|9841.2|9836.2|9841.7|9836.7|9841|9836|11
1581453600000|2020-02-11 20:40:00|9841.3|9836.3|9841.9|9836.9|9842|9837|9841.2|9836.2|25
1581453900000|2020-02-11 20:45:00|9842.2|9837.2|9840.3|9835.3|9842.2|9837.2|9840.3|9835.3|11
1581454200000|2020-02-11 20:50:00|9840.4|9835.4|9841.7|9836.7|9841.7|9836.7|9840.4|9835.4|27
1581454500000|2020-02-11 20:55:00|9842|9837|9840.7|9835.7|9842.2|9837.2|9840.5|9835.5|63
1581454800000|2020-02-11 21:00:00|9840.8|9835.8|9841.6|9836.6|9841.7|9836.7|9840.7|9835.7|21
1581455100000|2020-02-11 21:05:00|9841.7|9836.7|9841.9|9836.9|9842|9837|9841.6|9836.6|9
1581455400000|2020-02-11 21:10:00|9842|9837|9841.7|9836.7|9842.2|9837.2|9841.7|9836.7|27
1581455700000|2020-02-11 21:15:00|9841.9|9836.9|9841.9|9836.9|9841.9|9836.9|9841.7|9836.7|18
1581456000000|2020-02-11 21:20:00|9842|9837|9842.2|9837.2|9842.2|9837.2|9842|9837|3
1581456300000|2020-02-11 21:25:00|9842.1|9837.1|9841.9|9836.9|9842.5|9837.5|9841.9|9836.9|21
1581456600000|2020-02-11 21:30:00|9842|9837|9842.6|9837.6|9842.7|9837.7|9841.7|9836.7|5
1581456900000|2020-02-11 21:35:00|9842.5|9837.5|9842.1|9837.1|9842.7|9837.7|9841.8|9836.8|9
1581457200000|2020-02-11 21:40:00|9842.2|9837.2|9842.2|9837.2|9842.2|9837.2|9841.7|9836.7|7
1581457500000|2020-02-11 21:45:00|9842.1|9837.1|9842.1|9837.1|9842.2|9837.2|9841.8|9836.8|18
1581457800000|2020-02-11 21:50:00|9842.2|9837.2|9842.2|9837.2|9842.5|9837.5|9842.1|9837.1|14
1581458100000|2020-02-11 21:55:00|9842.3|9837.3|9841.1|9836.1|9842.9|9837.9|9841.1|9836.1|44
1581469200000|2020-02-12 01:00:00|9845.5|9840.5|9843.9|9838.9|9845.8|9840.8|9843.6|9838.6|263
1581469500000|2020-02-12 01:05:00|9843.7|9838.7|9844.6|9839.6|9845|9840|9843.7|9838.7|46
1581469800000|2020-02-12 01:10:00|9844.5|9839.5|9843.9|9838.9|9844.5|9839.5|9843.4|9838.4|39
1581470100000|2020-02-12 01:15:00|9843.8|9838.8|9843.6|9838.6|9843.9|9838.9|9843.1|9838.1|24
1581470400000|2020-02-12 01:20:00|9843.7|9838.7|9843.4|9838.4|9843.9|9838.9|9843.4|9838.4|5
1581470700000|2020-02-12 01:25:00|9843.6|9838.6|9844.4|9839.4|9844.4|9839.4|9843.6|9838.6|15
1581471000000|2020-02-12 01:30:00|9844.1|9839.1|9842.9|9837.9|9844.3|9839.3|9842.9|9837.9|35
1581471300000|2020-02-12 01:35:00|9842.6|9837.6|9842.4|9837.4|9842.6|9837.6|9841.9|9836.9|12
1581471600000|2020-02-12 01:40:00|9842.1|9837.1|9842.1|9837.1|9842.4|9837.4|9841.9|9836.9|20
1581471900000|2020-02-12 01:45:00|9842.3|9837.3|9841.4|9836.4|9842.3|9837.3|9840.9|9835.9|47
1581472200000|2020-02-12 01:50:00|9841.5|9836.5|9841.8|9836.8|9841.9|9836.9|9841.4|9836.4|1
1581472500000|2020-02-12 01:55:00|9841.6|9836.6|9841.9|9836.9|9841.9|9836.9|9841.6|9836.6|6
1581472800000|2020-02-12 02:00:00|9842.1|9837.1|9842.4|9837.4|9842.4|9837.4|9841.9|9836.9|15
1581473100000|2020-02-12 02:05:00|9842.2|9837.2|9843.4|9838.4|9843.4|9838.4|9842.1|9837.1|6
1581473400000|2020-02-12 02:10:00|9843.5|9838.5|9843.9|9838.9|9844.3|9839.3|9843.4|9838.4|14
1581473700000|2020-02-12 02:15:00|9843.7|9838.7|9842.4|9837.4|9843.7|9838.7|9842.4|9837.4|20
1581474000000|2020-02-12 02:20:00|9842.6|9837.6|9842.4|9837.4|9842.8|9837.8|9842.4|9837.4|3
1581474300000|2020-02-12 02:25:00|9842.5|9837.5|9842.2|9837.2|9842.9|9837.9|9842.1|9837.1|1
1581474600000|2020-02-12 02:30:00|9842.4|9837.4|9840.9|9835.9|9842.4|9837.4|9840.9|9835.9|7
1581474900000|2020-02-12 02:35:00|9841.3|9836.3|9841.6|9836.6|9841.9|9836.9|9841.1|9836.1|5
1581475200000|2020-02-12 02:40:00|9841.4|9836.4|9841.9|9836.9|9842.3|9837.3|9841.4|9836.4|1
1581475500000|2020-02-12 02:45:00|9841.6|9836.6|9842.1|9837.1|9842.1|9837.1|9841.5|9836.5|5
1581475800000|2020-02-12 02:50:00|9842.3|9837.3|9842.9|9837.9|9843.1|9838.1|9842.3|9837.3|1
1581476100000|2020-02-12 02:55:00|9842.8|9837.8|9842.9|9837.9|9842.9|9837.9|9842.6|9837.6|1
1581476400000|2020-02-12 03:00:00|9842.8|9837.8|9842.4|9837.4|9842.8|9837.8|9841.9|9836.9|10
1581476700000|2020-02-12 03:05:00|9842.8|9837.8|9842.9|9837.9|9842.9|9837.9|9842.6|9837.6|3
1581477000000|2020-02-12 03:10:00|9842.6|9837.6|9842.4|9837.4|9842.8|9837.8|9842.4|9837.4|6
1581477300000|2020-02-12 03:15:00|9842.1|9837.1|9842.3|9837.3|9842.4|9837.4|9841.9|9836.9|23
1581477600000|2020-02-12 03:20:00|9842.4|9837.4|9841.6|9836.6|9842.4|9837.4|9841.4|9836.4|2
1581477900000|2020-02-12 03:25:00|9841.5|9836.5|9842.1|9837.1|9842.1|9837.1|9841.4|9836.4|2
1581478200000|2020-02-12 03:30:00|9841.9|9836.9|9841.6|9836.6|9841.9|9836.9|9841.5|9836.5|3
1581478500000|2020-02-12 03:35:00|9841.7|9836.7|9841.7|9836.7|9841.9|9836.9|9841.4|9836.4|1
1581478800000|2020-02-12 03:40:00|9841.8|9836.8|9842.1|9837.1|9842.7|9837.7|9841.8|9836.8|6
1581479100000|2020-02-12 03:45:00|9842.2|9837.2|9841.9|9836.9|9842.2|9837.2|9841.9|9836.9|3
1581479400000|2020-02-12 03:50:00|9842|9837|9842.2|9837.2|9842.3|9837.3|9841.9|9836.9|5
1581479700000|2020-02-12 03:55:00|9842.3|9837.3|9842.9|9837.9|9842.9|9837.9|9842.3|9837.3|26
1581480000000|2020-02-12 04:00:00|9843.1|9838.1|9843.1|9838.1|9843.1|9838.1|9843.1|9838.1|96
1581480300000|2020-02-12 04:05:00|9842.7|9837.7|9843.1|9838.1|9843.7|9838.7|9842.6|9837.6|144
1581480600000|2020-02-12 04:10:00|9842.9|9837.9|9843.2|9838.2|9843.2|9838.2|9842.9|9837.9|9
1581480900000|2020-02-12 04:15:00|9843.4|9838.4|9843.6|9838.6|9843.6|9838.6|9843.4|9838.4|1
1581481200000|2020-02-12 04:20:00|9843.5|9838.5|9843.9|9838.9|9843.9|9838.9|9843.5|9838.5|0
1581481500000|2020-02-12 04:25:00|9844.1|9839.1|9844.2|9839.2|9844.4|9839.4|9844.1|9839.1|2
1581481800000|2020-02-12 04:30:00|9844.4|9839.4|9845.4|9840.4|9845.4|9840.4|9844.4|9839.4|20
1581482100000|2020-02-12 04:35:00|9845.2|9840.2|9844.4|9839.4|9845.4|9840.4|9844.4|9839.4|6
1581482400000|2020-02-12 04:40:00|9844.6|9839.6|9844.6|9839.6|9844.7|9839.7|9844.4|9839.4|4
1581482700000|2020-02-12 04:45:00|9844.7|9839.7|9845.2|9840.2|9845.4|9840.4|9844.7|9839.7|15
1581483300000|2020-02-12 04:55:00|9845.1|9840.1|9845.4|9840.4|9845.4|9840.4|9845.1|9840.1|12
1581483600000|2020-02-12 05:00:00|9845.3|9840.3|9845.1|9840.1|9845.7|9840.7|9844.9|9839.9|13
1581483900000|2020-02-12 05:05:00|9845.4|9840.4|9845.4|9840.4|9845.4|9840.4|9844.9|9839.9|0
1581484200000|2020-02-12 05:10:00|9845.2|9840.2|9844.5|9839.5|9845.2|9840.2|9844.4|9839.4|2
1581484500000|2020-02-12 05:15:00|9844.6|9839.6|9844.6|9839.6|9844.7|9839.7|9844.4|9839.4|7
1581484800000|2020-02-12 05:20:00|9844.7|9839.7|9843.7|9838.7|9844.7|9839.7|9843.7|9838.7|18
1581485100000|2020-02-12 05:25:00|9843.9|9838.9|9844.5|9839.5|9844.7|9839.7|9843.7|9838.7|28
1581485400000|2020-02-12 05:30:00|9844.4|9839.4|9843.9|9838.9|9844.4|9839.4|9843.9|9838.9|19
1581485700000|2020-02-12 05:35:00|9844|9839|9844|9839|9844.2|9839.2|9843.9|9838.9|12
1581486000000|2020-02-12 05:40:00|9844.1|9839.1|9845|9840|9845.1|9840.1|9843.9|9838.9|1
1581486300000|2020-02-12 05:45:00|9844.9|9839.9|9845.5|9840.5|9845.9|9840.9|9844.9|9839.9|9
1581486600000|2020-02-12 05:50:00|9845.6|9840.6|9846.2|9841.2|9846.4|9841.4|9845.6|9840.6|16
1581486900000|2020-02-12 05:55:00|9846.1|9841.1|9845.9|9840.9|9846.4|9841.4|9845.9|9840.9|9
1581487200000|2020-02-12 06:00:00|9846.1|9841.1|9847.4|9842.4|9847.4|9842.4|9846|9841|16
1581487500000|2020-02-12 06:05:00|9847.1|9842.1|9847.2|9842.2|9847.4|9842.4|9846.6|9841.6|8
1581487800000|2020-02-12 06:10:00|9847.4|9842.4|9848|9843|9848.2|9843.2|9846.7|9841.7|22
1581488100000|2020-02-12 06:15:00|9848.1|9843.1|9847.9|9842.9|9848.4|9843.4|9847.5|9842.5|10
1581488400000|2020-02-12 06:20:00|9848|9843|9848.4|9843.4|9848.4|9843.4|9847.9|9842.9|2
1581488700000|2020-02-12 06:25:00|9848.1|9843.1|9848.4|9843.4|9848.4|9843.4|9848|9843|1
1581489000000|2020-02-12 06:30:00|9848.2|9843.2|9847.7|9842.7|9848.4|9843.4|9847.4|9842.4|5
1581489300000|2020-02-12 06:35:00|9847.9|9842.9|9848.2|9843.2|9848.5|9843.5|9847.9|9842.9|23
1581489600000|2020-02-12 06:40:00|9848.4|9843.4|9848.5|9843.5|9849|9844|9848.1|9843.1|26
1581489900000|2020-02-12 06:45:00|9848.9|9843.9|9849|9844|9849.5|9844.5|9848.5|9843.5|13
1581490200000|2020-02-12 06:50:00|9848.8|9843.8|9849.4|9844.4|9849.4|9844.4|9848.5|9843.5|30
1581490500000|2020-02-12 06:55:00|9849.6|9844.6|9849.7|9844.7|9850|9845|9849.6|9844.6|1
1581490800000|2020-02-12 07:00:00|9849.5|9844.5|9849.9|9844.9|9851.2|9846.2|9849.4|9844.4|48
1581491100000|2020-02-12 07:05:00|9850|9845|9850.9|9845.9|9851|9846|9849.7|9844.7|37
1581491400000|2020-02-12 07:10:00|9851.2|9846.2|9851.4|9846.4|9851.9|9846.9|9850.7|9845.7|189
1581491700000|2020-02-12 07:15:00|9851|9846|9849.7|9844.7|9851.4|9846.4|9849.6|9844.6|91
1581492000000|2020-02-12 07:20:00|9849.5|9844.5|9850.4|9845.4|9850.4|9845.4|9849|9844|62
1581492300000|2020-02-12 07:25:00|9850.3|9845.3|9849.9|9844.9|9850.9|9845.9|9849.5|9844.5|59
1581492600000|2020-02-12 07:30:00|9849.8|9844.8|9845.2|9840.2|9849.8|9844.8|9844.9|9839.9|184
1581492900000|2020-02-12 07:35:00|9845|9840|9845.2|9840.2|9846|9841|9843.9|9838.9|144
1581493200000|2020-02-12 07:40:00|9845|9840|9844.5|9839.5|9845|9840|9843.3|9838.3|79
1581493500000|2020-02-12 07:45:00|9844.3|9839.3|9845.5|9840.5|9845.5|9840.5|9844|9839|41
1581493800000|2020-02-12 07:50:00|9845.4|9840.4|9845.9|9840.9|9846.7|9841.7|9845|9840|80
1581494100000|2020-02-12 07:55:00|9846|9841|9843.2|9838.2|9846|9841|9842.6|9837.6|105
1581494400000|2020-02-12 08:00:00|9843|9838|9843.9|9838.9|9845|9840|9843|9838|187
1581494700000|2020-02-12 08:05:00|9844|9839|9842.2|9837.2|9844.5|9839.5|9842.2|9837.2|198
1581495000000|2020-02-12 08:10:00|9842|9837|9841.5|9836.5|9842.9|9837.9|9841|9836|72
1581495300000|2020-02-12 08:15:00|9841.4|9836.4|9841.5|9836.5|9841.5|9836.5|9840.5|9835.5|70
1581495600000|2020-02-12 08:20:00|9841.9|9836.9|9840.4|9835.4|9842|9837|9840|9835|62
1581495900000|2020-02-12 08:25:00|9840.5|9835.5|9839.3|9834.3|9840.9|9835.9|9837.7|9832.7|107
1581496200000|2020-02-12 08:30:00|9839|9834|9840|9835|9840.3|9835.3|9838|9833|239
1581496500000|2020-02-12 08:35:00|9840.1|9835.1|9838.5|9833.5|9841|9836|9838.2|9833.2|52
1581496800000|2020-02-12 08:40:00|9838.7|9833.7|9842.2|9837.2|9842.2|9837.2|9838.3|9833.3|168
1581497100000|2020-02-12 08:45:00|9842.1|9837.1|9841.3|9836.3|9843.3|9838.3|9841.2|9836.2|65
1581497400000|2020-02-12 08:50:00|9841.2|9836.2|9840.8|9835.8|9841.8|9836.8|9839.8|9834.8|21
1581497700000|2020-02-12 08:55:00|9840.7|9835.7|9841|9836|9841.8|9836.8|9839.8|9834.8|42
1581498000000|2020-02-12 09:00:00|9841.1|9836.1|9840.7|9835.7|9841.8|9836.8|9839.8|9834.8|45
1581498300000|2020-02-12 09:05:00|9840.8|9835.8|9840.3|9835.3|9841.3|9836.3|9839.3|9834.3|21
1581498600000|2020-02-12 09:10:00|9840|9835|9839.8|9834.8|9840.8|9835.8|9839.5|9834.5|18
1581498900000|2020-02-12 09:15:00|9839.6|9834.6|9841|9836|9841.3|9836.3|9839.1|9834.1|62
1581499200000|2020-02-12 09:20:00|9840.8|9835.8|9842.7|9837.7|9843.2|9838.2|9840.7|9835.7|30
1581499500000|2020-02-12 09:25:00|9842.9|9837.9|9841.9|9836.9|9843.2|9838.2|9841.8|9836.8|23
1581499800000|2020-02-12 09:30:00|9842.2|9837.2|9844.3|9839.3|9844.3|9839.3|9842.2|9837.2|27
1581500100000|2020-02-12 09:35:00|9844.2|9839.2|9843.7|9838.7|9845.3|9840.3|9843.3|9838.3|41
1581500400000|2020-02-12 09:40:00|9843.9|9838.9|9841.8|9836.8|9844.2|9839.2|9841.2|9836.2|45
1581500700000|2020-02-12 09:45:00|9842.2|9837.2|9841|9836|9842.2|9837.2|9840.9|9835.9|8
1581501000000|2020-02-12 09:50:00|9840.9|9835.9|9840.3|9835.3|9841.2|9836.2|9839.8|9834.8|16
1581501300000|2020-02-12 09:55:00|9840.4|9835.4|9838.7|9833.7|9840.5|9835.5|9837.2|9832.2|133
1581501600000|2020-02-12 10:00:00|9838.8|9833.8|9839.7|9834.7|9841|9836|9838.7|9833.7|56
1581501900000|2020-02-12 10:05:00|9839.8|9834.8|9840|9835|9840|9835|9838.5|9833.5|7
1581502200000|2020-02-12 10:10:00|9839.9|9834.9|9838.7|9833.7|9840|9835|9838.2|9833.2|27
1581502500000|2020-02-12 10:15:00|9838.6|9833.6|9838.5|9833.5|9838.8|9833.8|9838.2|9833.2|6
1581502800000|2020-02-12 10:20:00|9838.7|9833.7|9837.7|9832.7|9838.9|9833.9|9837.2|9832.2|42
1581503100000|2020-02-12 10:25:00|9838|9833|9838.5|9833.5|9839.4|9834.4|9837.7|9832.7|20
1581503400000|2020-02-12 10:30:00|9838.3|9833.3|9839.8|9834.8|9840|9835|9838.2|9833.2|3
1581503700000|2020-02-12 10:35:00|9839.9|9834.9|9839.3|9834.3|9840.7|9835.7|9839.2|9834.2|6
1581504000000|2020-02-12 10:40:00|9839.2|9834.2|9839.2|9834.2|9839.5|9834.5|9838.2|9833.2|19
1581504300000|2020-02-12 10:45:00|9839.4|9834.4|9840.1|9835.1|9840.7|9835.7|9839.3|9834.3|5
1581504600000|2020-02-12 10:50:00|9840.4|9835.4|9839.6|9834.6|9841.1|9836.1|9839.6|9834.6|7
1581504900000|2020-02-12 10:55:00|9839.5|9834.5|9839.6|9834.6|9840|9835|9838.6|9833.6|14
1581505200000|2020-02-12 11:00:00|9839.7|9834.7|9842.1|9837.1|9843.1|9838.1|9839.6|9834.6|62
1581505500000|2020-02-12 11:05:00|9842|9837|9842|9837|9842.4|9837.4|9841.4|9836.4|14
1581505800000|2020-02-12 11:10:00|9841.9|9836.9|9840.6|9835.6|9842|9837|9840.6|9835.6|7
1581506100000|2020-02-12 11:15:00|9840.9|9835.9|9841.1|9836.1|9841.6|9836.6|9840.7|9835.7|5
1581506400000|2020-02-12 11:20:00|9841.2|9836.2|9841.1|9836.1|9841.6|9836.6|9840.6|9835.6|1
1581506700000|2020-02-12 11:25:00|9841|9836|9841.1|9836.1|9841.6|9836.6|9840.7|9835.7|5
1581507000000|2020-02-12 11:30:00|9841|9836|9841.1|9836.1|9841.6|9836.6|9840.6|9835.6|49
1581507300000|2020-02-12 11:35:00|9841.2|9836.2|9842.1|9837.1|9842.6|9837.6|9841.1|9836.1|22
1581507600000|2020-02-12 11:40:00|9842|9837|9842|9837|9842.1|9837.1|9840.7|9835.7|9
1581507900000|2020-02-12 11:45:00|9841.9|9836.9|9842.6|9837.6|9843.1|9838.1|9840.7|9835.7|18
1581508200000|2020-02-12 11:50:00|9842.5|9837.5|9841.1|9836.1|9842.7|9837.7|9841.1|9836.1|16
1581508500000|2020-02-12 11:55:00|9841.2|9836.2|9842.3|9837.3|9842.5|9837.5|9841.2|9836.2|18
1581508800000|2020-02-12 12:00:00|9842.4|9837.4|9843|9838|9843.1|9838.1|9842.3|9837.3|29
1581509100000|2020-02-12 12:05:00|9842.9|9837.9|9843|9838|9843.1|9838.1|9842.6|9837.6|30
1581509400000|2020-02-12 12:10:00|9843.1|9838.1|9842|9837|9843.1|9838.1|9841.6|9836.6|11
1581509700000|2020-02-12 12:15:00|9841.9|9836.9|9842.7|9837.7|9843.7|9838.7|9841.9|9836.9|13
1581510000000|2020-02-12 12:20:00|9842.6|9837.6|9842.6|9837.6|9843.5|9838.5|9842.4|9837.4|28
1581510300000|2020-02-12 12:25:00|9842.7|9837.7|9843|9838|9843.2|9838.2|9842|9837|9
1581510600000|2020-02-12 12:30:00|9842.9|9837.9|9843.4|9838.4|9843.6|9838.6|9842.2|9837.2|7
1581510900000|2020-02-12 12:35:00|9843.5|9838.5|9842.5|9837.5|9843.6|9838.6|9842.1|9837.1|10
1581511200000|2020-02-12 12:40:00|9842.4|9837.4|9842.6|9837.6|9843|9838|9842.1|9837.1|14
1581511500000|2020-02-12 12:45:00|9842.5|9837.5|9842|9837|9842.6|9837.6|9841.6|9836.6|41
1581511800000|2020-02-12 12:50:00|9841.9|9836.9|9841.2|9836.2|9842.6|9837.6|9841.2|9836.2|13
1581512100000|2020-02-12 12:55:00|9841.1|9836.1|9841.3|9836.3|9841.4|9836.4|9840.4|9835.4|59
1581512400000|2020-02-12 13:00:00|9841.4|9836.4|9840.8|9835.8|9841.4|9836.4|9840.5|9835.5|21
1581512700000|2020-02-12 13:05:00|9841|9836|9841.3|9836.3|9841.4|9836.4|9840.1|9835.1|36
1581513000000|2020-02-12 13:10:00|9841.4|9836.4|9840.9|9835.9|9842.1|9837.1|9840.8|9835.8|175
1581513300000|2020-02-12 13:15:00|9841|9836|9842|9837|9842.1|9837.1|9840.8|9835.8|67
1581513600000|2020-02-12 13:20:00|9841.9|9836.9|9840.9|9835.9|9842|9837|9840.4|9835.4|129
1581513900000|2020-02-12 13:25:00|9841.1|9836.1|9842.8|9837.8|9844.6|9839.6|9840.4|9835.4|195
1581514200000|2020-02-12 13:30:00|9842.6|9837.6|9842.4|9837.4|9844.1|9839.1|9842.3|9837.3|106
1581514500000|2020-02-12 13:35:00|9842.3|9837.3|9841.9|9836.9|9843.1|9838.1|9841.3|9836.3|79
1581514800000|2020-02-12 13:40:00|9842.1|9837.1|9843.1|9838.1|9843.1|9838.1|9841.6|9836.6|91
1581515100000|2020-02-12 13:45:00|9843|9838|9842.8|9837.8|9843.5|9838.5|9842.3|9837.3|72
1581515400000|2020-02-12 13:50:00|9842.9|9837.9|9844.6|9839.6|9844.6|9839.6|9842.9|9837.9|93
1581515700000|2020-02-12 13:55:00|9844.8|9839.8|9848.1|9843.1|9848.1|9843.1|9844.6|9839.6|98
1581516000000|2020-02-12 14:00:00|9847.9|9842.9|9851.6|9846.6|9851.6|9846.6|9847.8|9842.8|79
1581516300000|2020-02-12 14:05:00|9851.5|9846.5|9848.3|9843.3|9852.6|9847.6|9848.3|9843.3|93
1581516600000|2020-02-12 14:10:00|9848.1|9843.1|9847.4|9842.4|9849.1|9844.1|9846.8|9841.8|76
1581516900000|2020-02-12 14:15:00|9847.8|9842.8|9847.6|9842.6|9849.8|9844.8|9847.3|9842.3|41
1581517200000|2020-02-12 14:20:00|9847.5|9842.5|9846.4|9841.4|9849.1|9844.1|9846|9841|24
1581517500000|2020-02-12 14:25:00|9846.3|9841.3|9844.9|9839.9|9846.3|9841.3|9844.7|9839.7|56
1581517800000|2020-02-12 14:30:00|9844.7|9839.7|9847.6|9842.6|9847.6|9842.6|9844.7|9839.7|22
1581518100000|2020-02-12 14:35:00|9847.9|9842.9|9848.6|9843.6|9849.1|9844.1|9847.1|9842.1|68
1581518400000|2020-02-12 14:40:00|9848.5|9843.5|9848.1|9843.1|9848.6|9843.6|9847.6|9842.6|46
1581518700000|2020-02-12 14:45:00|9848.4|9843.4|9849.8|9844.8|9850.6|9845.6|9848.2|9843.2|84
1581519000000|2020-02-12 14:50:00|9849.7|9844.7|9848.7|9843.7|9852.1|9847.1|9848.2|9843.2|176
1581519300000|2020-02-12 14:55:00|9848.9|9843.9|9848.3|9843.3|9849.1|9844.1|9847.7|9842.7|63
1581519600000|2020-02-12 15:00:00|9848.4|9843.4|9854.2|9849.2|9854.6|9849.6|9847.7|9842.7|145
1581519900000|2020-02-12 15:05:00|9853.7|9848.7|9854.4|9849.4|9855.6|9850.6|9851.2|9846.2|137
1581520200000|2020-02-12 15:10:00|9854.6|9849.6|9854.7|9849.7|9855.8|9850.8|9853.3|9848.3|63
1581520500000|2020-02-12 15:15:00|9854.6|9849.6|9858.4|9853.4|9859.1|9854.1|9853.7|9848.7|179
1581520800000|2020-02-12 15:20:00|9858.6|9853.6|9857.3|9852.3|9858.6|9853.6|9854.7|9849.7|155
1581521100000|2020-02-12 15:25:00|9857.2|9852.2|9856.9|9851.9|9858.1|9853.1|9856.2|9851.2|114
1581521400000|2020-02-12 15:30:00|9857.1|9852.1|9853.5|9848.5|9858.6|9853.6|9852.7|9847.7|107
1581521700000|2020-02-12 15:35:00|9853.3|9848.3|9855.2|9850.2|9855.6|9850.6|9853.2|9848.2|54
1581522000000|2020-02-12 15:40:00|9855.1|9850.1|9853.3|9848.3|9855.6|9850.6|9852.4|9847.4|25
1581522300000|2020-02-12 15:45:00|9853.2|9848.2|9852.7|9847.7|9855.6|9850.6|9852.7|9847.7|55
1581522600000|2020-02-12 15:50:00|9852.6|9847.6|9857.2|9852.2|9858.1|9853.1|9852.2|9847.2|135
1581522900000|2020-02-12 15:55:00|9857.1|9852.1|9852.4|9847.4|9857.6|9852.6|9851.4|9846.4|82
1581523200000|2020-02-12 16:00:00|9852.6|9847.6|9851.6|9846.6|9852.6|9847.6|9850.6|9845.6|74
1581523500000|2020-02-12 16:05:00|9851.5|9846.5|9854.6|9849.6|9855.1|9850.1|9851.3|9846.3|77
1581523800000|2020-02-12 16:10:00|9854.8|9849.8|9854.7|9849.7|9855.6|9850.6|9852.6|9847.6|34
1581524100000|2020-02-12 16:15:00|9854.6|9849.6|9852.7|9847.7|9855.1|9850.1|9851.1|9846.1|111
1581524400000|2020-02-12 16:20:00|9852.9|9847.9|9851.3|9846.3|9853.6|9848.6|9850.3|9845.3|172
1581524700000|2020-02-12 16:25:00|9851.2|9846.2|9852.6|9847.6|9853.1|9848.1|9850.7|9845.7|43
1581525000000|2020-02-12 16:30:00|9853.1|9848.1|9852.1|9847.1|9853.6|9848.6|9850.6|9845.6|26
1581525300000|2020-02-12 16:35:00|9852|9847|9854.1|9849.1|9854.3|9849.3|9850.7|9845.7|61
1581525600000|2020-02-12 16:40:00|9854|9849|9853.1|9848.1|9854.1|9849.1|9852.1|9847.1|44
1581525900000|2020-02-12 16:45:00|9853.6|9848.6|9853.7|9848.7|9854.7|9849.7|9853.2|9848.2|35
1581526200000|2020-02-12 16:50:00|9853.5|9848.5|9853.3|9848.3|9854|9849|9853|9848|24
1581526500000|2020-02-12 16:55:00|9853.5|9848.5|9852.5|9847.5|9853.5|9848.5|9852.2|9847.2|2
1581526800000|2020-02-12 17:00:00|9852.4|9847.4|9854|9849|9854|9849|9852|9847|33
1581527100000|2020-02-12 17:05:00|9854.1|9849.1|9855.5|9850.5|9855.5|9850.5|9854|9849|26
1581527400000|2020-02-12 17:10:00|9855.6|9850.6|9860.2|9855.2|9861.2|9856.2|9855.1|9850.1|225
1581527700000|2020-02-12 17:15:00|9860.5|9855.5|9859.5|9854.5|9861.7|9856.7|9858.7|9853.7|441
1581528000000|2020-02-12 17:20:00|9859.3|9854.3|9858.5|9853.5|9859.8|9854.8|9858.2|9853.2|52
1581528300000|2020-02-12 17:25:00|9858.4|9853.4|9860|9855|9860.4|9855.4|9858.2|9853.2|61
1581528600000|2020-02-12 17:30:00|9860.5|9855.5|9861.2|9856.2|9861.9|9856.9|9860|9855|49
1581528900000|2020-02-12 17:35:00|9861|9856|9861.7|9856.7|9862.5|9857.5|9860.8|9855.8|64
1581529200000|2020-02-12 17:40:00|9861.5|9856.5|9863|9858|9863|9858|9861|9856|43
1581529500000|2020-02-12 17:45:00|9862.8|9857.8|9861.7|9856.7|9863|9858|9861.7|9856.7|27
1581529800000|2020-02-12 17:50:00|9861.5|9856.5|9861|9856|9861.5|9856.5|9860.4|9855.4|23
1581530100000|2020-02-12 17:55:00|9861.1|9856.1|9861.8|9856.8|9862|9857|9860|9855|36
1581530400000|2020-02-12 18:00:00|9861.9|9856.9|9861.4|9856.4|9862.9|9857.9|9860.7|9855.7|26
1581530700000|2020-02-12 18:05:00|9861.5|9856.5|9861.6|9856.6|9861.9|9856.9|9860.9|9855.9|31
1581531000000|2020-02-12 18:10:00|9861.8|9856.8|9863.4|9858.4|9863.8|9858.8|9861.1|9856.1|21
1581531300000|2020-02-12 18:15:00|9863.2|9858.2|9861.5|9856.5|9863.5|9858.5|9861.4|9856.4|25
1581531600000|2020-02-12 18:20:00|9861.4|9856.4|9860.3|9855.3|9861.4|9856.4|9859.9|9854.9|6
1581531900000|2020-02-12 18:25:00|9860|9855|9862|9857|9862|9857|9860|9855|11
1581532200000|2020-02-12 18:30:00|9861.7|9856.7|9862|9857|9862|9857|9860.5|9855.5|27
1581532500000|2020-02-12 18:35:00|9861.9|9856.9|9862.5|9857.5|9862.5|9857.5|9861.4|9856.4|11
1581532800000|2020-02-12 18:40:00|9862.4|9857.4|9862|9857|9862.5|9857.5|9861.7|9856.7|22
1581533100000|2020-02-12 18:45:00|9862.1|9857.1|9862.9|9857.9|9863.4|9858.4|9862|9857|19
1581533400000|2020-02-12 18:50:00|9863|9858|9862.8|9857.8|9863|9858|9862.3|9857.3|37
1581533700000|2020-02-12 18:55:00|9862.5|9857.5|9863.5|9858.5|9863.5|9858.5|9862.5|9857.5|17
1581534000000|2020-02-12 19:00:00|9863.3|9858.3|9862.9|9857.9|9863.4|9858.4|9862.8|9857.8|13
1581534300000|2020-02-12 19:05:00|9863|9858|9863|9858|9863.2|9858.2|9862.9|9857.9|3
1581534600000|2020-02-12 19:10:00|9863.1|9858.1|9864|9859|9864|9859|9863|9858|31
1581534900000|2020-02-12 19:15:00|9863.8|9858.8|9866.3|9861.3|9868.5|9863.5|9863.5|9858.5|220
1581535200000|2020-02-12 19:20:00|9866.7|9861.7|9869|9864|9870.5|9865.5|9866.5|9861.5|388
1581535500000|2020-02-12 19:25:00|9868.9|9863.9|9869.3|9864.3|9869.8|9864.8|9867.9|9862.9|28
1581535800000|2020-02-12 19:30:00|9869.2|9864.2|9868.8|9863.8|9869.5|9864.5|9867.9|9862.9|31
1581536100000|2020-02-12 19:35:00|9869|9864|9868.3|9863.3|9869.2|9864.2|9867.5|9862.5|22
1581536400000|2020-02-12 19:40:00|9868.5|9863.5|9868.5|9863.5|9869|9864|9868.2|9863.2|21
1581536700000|2020-02-12 19:45:00|9868.4|9863.4|9869|9864|9869|9864|9867.5|9862.5|52
1581537000000|2020-02-12 19:50:00|9869.1|9864.1|9869.7|9864.7|9870.5|9865.5|9869|9864|22
1581537300000|2020-02-12 19:55:00|9869.5|9864.5|9871|9866|9871.4|9866.4|9869.5|9864.5|134
1581537600000|2020-02-12 20:00:00|9870.8|9865.8|9869.8|9864.8|9870.8|9865.8|9869.7|9864.7|63
1581537900000|2020-02-12 20:05:00|9869.9|9864.9|9869.7|9864.7|9870|9865|9869.5|9864.5|87
1581538200000|2020-02-12 20:10:00|9869.8|9864.8|9869.4|9864.4|9870|9865|9869.4|9864.4|41
1581538500000|2020-02-12 20:15:00|9869.3|9864.3|9868.5|9863.5|9869.8|9864.8|9868.5|9863.5|7
1581538800000|2020-02-12 20:20:00|9868.7|9863.7|9868.5|9863.5|9869|9864|9868.4|9863.4|0
1581539100000|2020-02-12 20:25:00|9868.6|9863.6|9868.5|9863.5|9868.6|9863.6|9868.5|9863.5|2
1581539400000|2020-02-12 20:30:00|9868.7|9863.7|9868.2|9863.2|9869|9864|9868|9863|57
1581539700000|2020-02-12 20:35:00|9868.3|9863.3|9867.5|9862.5|9868.3|9863.3|9867.5|9862.5|176
1581540000000|2020-02-12 20:40:00|9867.7|9862.7|9867.3|9862.3|9867.8|9862.8|9867.2|9862.2|52
1581540300000|2020-02-12 20:45:00|9867.5|9862.5|9867|9862|9867.7|9862.7|9866.7|9861.7|155
1581540600000|2020-02-12 20:50:00|9867.1|9862.1|9866.5|9861.5|9867.2|9862.2|9866.5|9861.5|127
1581540900000|2020-02-12 20:55:00|9866.3|9861.3|9865.3|9860.3|9866.3|9861.3|9865.3|9860.3|144
1581541200000|2020-02-12 21:00:00|9865.5|9860.5|9865.6|9860.6|9866.1|9861.1|9865.2|9860.2|29
1581541500000|2020-02-12 21:05:00|9865.5|9860.5|9866|9861|9866.1|9861.1|9865.3|9860.3|13
1581541800000|2020-02-12 21:10:00|9865.8|9860.8|9866.2|9861.2|9866.2|9861.2|9865.8|9860.8|19
1581542100000|2020-02-12 21:15:00|9866.1|9861.1|9866.5|9861.5|9866.6|9861.6|9866|9861|2
1581542400000|2020-02-12 21:20:00|9866.3|9861.3|9866.1|9861.1|9866.6|9861.6|9865.6|9860.6|5
1581542700000|2020-02-12 21:25:00|9866|9861|9866.3|9861.3|9866.7|9861.7|9866|9861|2
1581543000000|2020-02-12 21:30:00|9866.6|9861.6|9866.8|9861.8|9867.1|9862.1|9866.5|9861.5|0
1581543300000|2020-02-12 21:35:00|9867|9862|9867.3|9862.3|9867.3|9862.3|9867|9862|6
1581543600000|2020-02-12 21:40:00|9867.5|9862.5|9867.1|9862.1|9867.6|9862.6|9867.1|9862.1|14
1581543900000|2020-02-12 21:45:00|9867.3|9862.3|9867.6|9862.6|9867.6|9862.6|9867.1|9862.1|24
1581544200000|2020-02-12 21:50:00|9867.8|9862.8|9868.1|9863.1|9868.1|9863.1|9867.5|9862.5|17
1581544500000|2020-02-12 21:55:00|9868|9863|9867.5|9862.5|9868.1|9863.1|9866.8|9861.8|16
1581555600000|2020-02-13 01:00:00|9868.7|9863.7|9867.1|9862.1|9868.8|9863.8|9867.1|9862.1|58
1581555900000|2020-02-13 01:05:00|9867.2|9862.2|9867.1|9862.1|9867.6|9862.6|9867.1|9862.1|20
1581556200000|2020-02-13 01:10:00|9867|9862|9866.2|9861.2|9867.2|9862.2|9866.1|9861.1|17
1581556500000|2020-02-13 01:15:00|9866.4|9861.4|9866.9|9861.9|9866.9|9861.9|9866.4|9861.4|1
1581556800000|2020-02-13 01:20:00|9866.8|9861.8|9866.6|9861.6|9866.8|9861.8|9866.4|9861.4|1
1581557100000|2020-02-13 01:25:00|9866.8|9861.8|9867.6|9862.6|9867.6|9862.6|9866.7|9861.7|37
1581557400000|2020-02-13 01:30:00|9867.7|9862.7|9867.7|9862.7|9867.7|9862.7|9867.5|9862.5|14
1581557700000|2020-02-13 01:35:00|9867.6|9862.6|9867.6|9862.6|9867.7|9862.7|9867.6|9862.6|8
1581558000000|2020-02-13 01:40:00|9867.5|9862.5|9867.6|9862.6|9867.6|9862.6|9867.2|9862.2|4
1581558300000|2020-02-13 01:45:00|9867.5|9862.5|9867|9862|9867.6|9862.6|9866.9|9861.9|7
1581558600000|2020-02-13 01:50:00|9866.9|9861.9|9866.9|9861.9|9867.2|9862.2|9866.3|9861.3|9
1581558900000|2020-02-13 01:55:00|9866.7|9861.7|9866.7|9861.7|9867.1|9862.1|9866.7|9861.7|13
1581559200000|2020-02-13 02:00:00|9866.8|9861.8|9867.9|9862.9|9867.9|9862.9|9866.7|9861.7|126
1581559500000|2020-02-13 02:05:00|9868.1|9863.1|9867.6|9862.6|9868.2|9863.2|9867.5|9862.5|20
1581559800000|2020-02-13 02:10:00|9867.5|9862.5|9867.4|9862.4|9867.5|9862.5|9867.4|9862.4|1
1581560100000|2020-02-13 02:15:00|9867.3|9862.3|9866.9|9861.9|9867.4|9862.4|9866.7|9861.7|4
1581560400000|2020-02-13 02:20:00|9867.1|9862.1|9867.4|9862.4|9867.4|9862.4|9867.1|9862.1|14
1581560700000|2020-02-13 02:25:00|9867.6|9862.6|9867.2|9862.2|9867.6|9862.6|9867|9862|6
1581561000000|2020-02-13 02:30:00|9867.4|9862.4|9867.2|9862.2|9867.4|9862.4|9867|9862|0
1581561300000|2020-02-13 02:35:00|9867.1|9862.1|9867.4|9862.4|9867.5|9862.5|9867.1|9862.1|1
1581561600000|2020-02-13 02:40:00|9867.2|9862.2|9867.6|9862.6|9867.8|9862.8|9867.2|9862.2|1
1581561900000|2020-02-13 02:45:00|9867.7|9862.7|9867.6|9862.6|9867.7|9862.7|9867.4|9862.4|3
1581562200000|2020-02-13 02:50:00|9867.5|9862.5|9867.4|9862.4|9867.6|9862.6|9867.4|9862.4|3
1581562500000|2020-02-13 02:55:00|9867.2|9862.2|9868.1|9863.1|9868.1|9863.1|9867.2|9862.2|11
1581562800000|2020-02-13 03:00:00|9868.2|9863.2|9869.4|9864.4|9869.4|9864.4|9868.1|9863.1|10
1581563100000|2020-02-13 03:05:00|9869.5|9864.5|9869.2|9864.2|9869.7|9864.7|9869|9864|23
1581563400000|2020-02-13 03:10:00|9869.1|9864.1|9869|9864|9869.4|9864.4|9869|9864|8
1581563700000|2020-02-13 03:15:00|9868.9|9863.9|9868.5|9863.5|9869.4|9864.4|9868.4|9863.4|12
1581564000000|2020-02-13 03:20:00|9868.6|9863.6|9868.9|9863.9|9869|9864|9868.4|9863.4|6
1581564300000|2020-02-13 03:25:00|9869|9864|9868.5|9863.5|9869|9864|9868.5|9863.5|3
1581564600000|2020-02-13 03:30:00|9868.4|9863.4|9868|9863|9868.4|9863.4|9867.7|9862.7|16
1581564900000|2020-02-13 03:35:00|9867.9|9862.9|9867.7|9862.7|9868|9863|9867.7|9862.7|2
1581565200000|2020-02-13 03:40:00|9867.5|9862.5|9868|9863|9868|9863|9867.4|9862.4|6
1581565500000|2020-02-13 03:45:00|9868.1|9863.1|9868.5|9863.5|9868.5|9863.5|9868|9863|5
1581565800000|2020-02-13 03:50:00|9868.7|9863.7|9868.9|9863.9|9869|9864|9868.7|9863.7|10
1581566100000|2020-02-13 03:55:00|9868.7|9863.7|9868|9863|9868.7|9863.7|9868|9863|4
1581566400000|2020-02-13 04:00:00|9868.2|9863.2|9868.2|9863.2|9868.5|9863.5|9868.2|9863.2|8
1581566700000|2020-02-13 04:05:00|||||||||3
1581567000000|2020-02-13 04:10:00|9868.4|9863.4|9868.5|9863.5|9868.5|9863.5|9868.4|9863.4|0
1581567300000|2020-02-13 04:15:00|9868.9|9863.9|9869|9864|9869|9864|9868.9|9863.9|6
1581567600000|2020-02-13 04:20:00|9868.9|9863.9|9868.9|9863.9|9869|9864|9868.9|9863.9|13
1581567900000|2020-02-13 04:25:00|9869|9864|9869.2|9864.2|9869.4|9864.4|9869|9864|12
1581568200000|2020-02-13 04:30:00|9869.4|9864.4|9869.2|9864.2|9869.5|9864.5|9868.9|9863.9|26
1581568500000|2020-02-13 04:35:00|9869.1|9864.1|9869.5|9864.5|9869.9|9864.9|9869|9864|5
1581568800000|2020-02-13 04:40:00|9869.3|9864.3|9869.3|9864.3|9869.7|9864.7|9869.3|9864.3|4
1581569100000|2020-02-13 04:45:00|9869.4|9864.4|9870.2|9865.2|9870.2|9865.2|9869.4|9864.4|29
1581569400000|2020-02-13 04:50:00|9870.5|9865.5|9870.5|9865.5|9871|9866|9870.3|9865.3|40
1581569700000|2020-02-13 04:55:00|9870.7|9865.7|9869.2|9864.2|9870.9|9865.9|9869.2|9864.2|10
1581570000000|2020-02-13 05:00:00|9868.9|9863.9|9868.9|9863.9|9869.4|9864.4|9868.7|9863.7|4
1581570300000|2020-02-13 05:05:00|9868.8|9863.8|9868.7|9863.7|9869|9864|9868.5|9863.5|13
1581570600000|2020-02-13 05:10:00|9868.9|9863.9|9869.3|9864.3|9869.5|9864.5|9868.9|9863.9|5
1581570900000|2020-02-13 05:15:00|9869.2|9864.2|9869|9864|9869.3|9864.3|9868.9|9863.9|2
1581571200000|2020-02-13 05:20:00|9869.2|9864.2|9868.8|9863.8|9869.2|9864.2|9868.8|9863.8|12
1581571500000|2020-02-13 05:25:00|9868.7|9863.7|9870.2|9865.2|9870.5|9865.5|9868.7|9863.7|10
1581571800000|2020-02-13 05:30:00|9870|9865|9869.3|9864.3|9870|9865|9869.3|9864.3|25
1581572100000|2020-02-13 05:35:00|9869.2|9864.2|9868.3|9863.3|9869.3|9864.3|9868.3|9863.3|26
1581572400000|2020-02-13 05:40:00|9868.5|9863.5|9868.2|9863.2|9868.5|9863.5|9868.2|9863.2|11
1581572700000|2020-02-13 05:45:00|9868.3|9863.3|9868.4|9863.4|9868.5|9863.5|9868.2|9863.2|8
1581573000000|2020-02-13 05:50:00|9868.3|9863.3|9867.5|9862.5|9868.3|9863.3|9867.3|9862.3|22
1581573300000|2020-02-13 05:55:00|9867.9|9862.9|9867.3|9862.3|9868|9863|9867.3|9862.3|25
1581573600000|2020-02-13 06:00:00|9867.4|9862.4|9867.3|9862.3|9867.5|9862.5|9867.3|9862.3|21
1581573900000|2020-02-13 06:05:00|9867.4|9862.4|9868.5|9863.5|9868.5|9863.5|9867.3|9862.3|8
1581574200000|2020-02-13 06:10:00|9868.8|9863.8|9868|9863|9868.8|9863.8|9867.8|9862.8|5
1581574500000|2020-02-13 06:15:00|9867.9|9862.9|9867|9862|9868|9863|9867|9862|8
1581574800000|2020-02-13 06:20:00|9867.1|9862.1|9867|9862|9867.2|9862.2|9866.7|9861.7|11
1581575100000|2020-02-13 06:25:00|9867.1|9862.1|9867.2|9862.2|9867.5|9862.5|9867|9862|5
1581575400000|2020-02-13 06:30:00|9867|9862|9867.2|9862.2|9867.2|9862.2|9866.8|9861.8|12
1581575700000|2020-02-13 06:35:00|9867.5|9862.5|9868|9863|9868|9863|9867.3|9862.3|11
1581576000000|2020-02-13 06:40:00|9868.2|9863.2|9868.7|9863.7|9868.9|9863.9|9868|9863|6
1581576300000|2020-02-13 06:45:00|9868.5|9863.5|9868.5|9863.5|9868.8|9863.8|9868|9863|8
1581576600000|2020-02-13 06:50:00|9868.1|9863.1|9868.1|9863.1|9868.4|9863.4|9868|9863|18
1581576900000|2020-02-13 06:55:00|9868.3|9863.3|9867.8|9862.8|9868.5|9863.5|9867.5|9862.5|25
1581577200000|2020-02-13 07:00:00|9867.6|9862.6|9866.5|9861.5|9868|9863|9866.3|9861.3|348
1581577500000|2020-02-13 07:05:00|9866.3|9861.3|9865|9860|9867|9862|9864.8|9859.8|41
1581577800000|2020-02-13 07:10:00|9864.8|9859.8|9865.5|9860.5|9866.1|9861.1|9864.8|9859.8|14
1581578100000|2020-02-13 07:15:00|9865.8|9860.8|9865.3|9860.3|9866|9861|9865|9860|35
1581578400000|2020-02-13 07:20:00|9865.2|9860.2|9862.8|9857.8|9865.3|9860.3|9862.3|9857.3|28
1581578700000|2020-02-13 07:25:00|9863|9858|9864.6|9859.6|9865.1|9860.1|9862.5|9857.5|41
1581579000000|2020-02-13 07:30:00|9864.5|9859.5|9864|9859|9865.1|9860.1|9863.7|9858.7|59
1581579300000|2020-02-13 07:35:00|9864.1|9859.1|9864|9859|9864.1|9859.1|9862.3|9857.3|29
1581579600000|2020-02-13 07:40:00|9863.8|9858.8|9863.8|9858.8|9864.1|9859.1|9863.3|9858.3|10
1581579900000|2020-02-13 07:45:00|9863.9|9858.9|9862.3|9857.3|9864.1|9859.1|9861.8|9856.8|33
1581580200000|2020-02-13 07:50:00|9862.2|9857.2|9861.8|9856.8|9862.8|9857.8|9861.8|9856.8|23
1581580500000|2020-02-13 07:55:00|9861.9|9856.9|9859.3|9854.3|9862.8|9857.8|9859|9854|143
1581580800000|2020-02-13 08:00:00|9859.1|9854.1|9859.5|9854.5|9862|9857|9857.7|9852.7|82
1581581100000|2020-02-13 08:05:00|9859.4|9854.4|9859.3|9854.3|9859.5|9854.5|9858|9853|90
1581581400000|2020-02-13 08:10:00|9859|9854|9859.3|9854.3|9859.5|9854.5|9858.9|9853.9|29
1581581700000|2020-02-13 08:15:00|9859.2|9854.2|9859.4|9854.4|9860|9855|9858.6|9853.6|46
1581582000000|2020-02-13 08:20:00|9859.3|9854.3|9859.2|9854.2|9860.5|9855.5|9858.5|9853.5|32
1581582300000|2020-02-13 08:25:00|9859.3|9854.3|9858.8|9853.8|9860|9855|9858.6|9853.6|18
1581582600000|2020-02-13 08:30:00|9858.5|9853.5|9858|9853|9858.6|9853.6|9857.1|9852.1|65
1581582900000|2020-02-13 08:35:00|9857.9|9852.9|9857|9852|9858|9853|9856.3|9851.3|33
1581583200000|2020-02-13 08:40:00|9857.2|9852.2|9856.5|9851.5|9857.5|9852.5|9855.9|9850.9|31
1581583500000|2020-02-13 08:45:00|9856.6|9851.6|9856.1|9851.1|9857.5|9852.5|9855.5|9850.5|38
1581583800000|2020-02-13 08:50:00|9856.2|9851.2|9856.1|9851.1|9856.5|9851.5|9855.1|9850.1|36
1581584100000|2020-02-13 08:55:00|9856|9851|9856|9851|9857.1|9852.1|9855.2|9850.2|39
1581584400000|2020-02-13 09:00:00|9855.8|9850.8|9855.4|9850.4|9856|9851|9854.8|9849.8|55
1581584700000|2020-02-13 09:05:00|9855.7|9850.7|9856.3|9851.3|9856.9|9851.9|9854.8|9849.8|43
1581585000000|2020-02-13 09:10:00|9856.4|9851.4|9856.9|9851.9|9857.1|9852.1|9855.8|9850.8|11
1581585300000|2020-02-13 09:15:00|9856.8|9851.8|9858.4|9853.4|9858.6|9853.6|9856.8|9851.8|66
1581585600000|2020-02-13 09:20:00|9858.8|9853.8|9857.9|9852.9|9859.9|9854.9|9857.8|9852.8|176
1581585900000|2020-02-13 09:25:00|9857.8|9852.8|9856.1|9851.1|9858|9853|9855.8|9850.8|107
1581586200000|2020-02-13 09:30:00|9856.3|9851.3|9856.1|9851.1|9856.9|9851.9|9855.1|9850.1|78
1581586500000|2020-02-13 09:35:00|9856.3|9851.3|9857.4|9852.4|9857.4|9852.4|9856.1|9851.1|15
1581586800000|2020-02-13 09:40:00|9857.9|9852.9|9857|9852|9858.4|9853.4|9857|9852|7
1581587100000|2020-02-13 09:45:00|9857.1|9852.1|9856.9|9851.9|9857.9|9852.9|9856.3|9851.3|20
1581587400000|2020-02-13 09:50:00|9857.3|9852.3|9855.8|9850.8|9857.3|9852.3|9855.6|9850.6|12
1581587700000|2020-02-13 09:55:00|9855.9|9850.9|9857.3|9852.3|9857.8|9852.8|9855.8|9850.8|21
1581588000000|2020-02-13 10:00:00|9857.4|9852.4|9857.7|9852.7|9857.9|9852.9|9856.8|9851.8|135
1581588300000|2020-02-13 10:05:00|9857.6|9852.6|9857.4|9852.4|9858.5|9853.5|9857.1|9852.1|73
1581588600000|2020-02-13 10:10:00|9857.3|9852.3|9856.6|9851.6|9857.4|9852.4|9856.3|9851.3|45
1581588900000|2020-02-13 10:15:00|9856.8|9851.8|9858.6|9853.6|9858.8|9853.8|9856.3|9851.3|77
1581589200000|2020-02-13 10:20:00|9858.7|9853.7|9856.8|9851.8|9858.7|9853.7|9856.3|9851.3|14
1581589500000|2020-02-13 10:25:00|9855.9|9850.9|9856.6|9851.6|9857.3|9852.3|9855.8|9850.8|30
1581589800000|2020-02-13 10:30:00|9856.8|9851.8|9855.8|9850.8|9857.3|9852.3|9855.8|9850.8|21
1581590100000|2020-02-13 10:35:00|9855.7|9850.7|9854.3|9849.3|9855.7|9850.7|9854.2|9849.2|35
1581590400000|2020-02-13 10:40:00|9854.2|9849.2|9855.3|9850.3|9855.4|9850.4|9853.2|9848.2|29
1581590700000|2020-02-13 10:45:00|9855.2|9850.2|9856.7|9851.7|9857.6|9852.6|9855.2|9850.2|12
1581591000000|2020-02-13 10:50:00|9856.9|9851.9|9857.5|9852.5|9858.1|9853.1|9856.2|9851.2|14
1581591300000|2020-02-13 10:55:00|9857.3|9852.3|9860.6|9855.6|9860.7|9855.7|9857.2|9852.2|203
1581591600000|2020-02-13 11:00:00|9860.5|9855.5|9864.2|9859.2|9864.2|9859.2|9859.8|9854.8|183
1581591900000|2020-02-13 11:05:00|9864.4|9859.4|9864.2|9859.2|9864.7|9859.7|9863.7|9858.7|51
1581592200000|2020-02-13 11:10:00|9864.3|9859.3|9863.1|9858.1|9864.3|9859.3|9862.6|9857.6|9
1581592500000|2020-02-13 11:15:00|9863.6|9858.6|9862.2|9857.2|9863.6|9858.6|9862.1|9857.1|20
1581592800000|2020-02-13 11:20:00|9862.1|9857.1|9866.2|9861.2|9866.6|9861.6|9862.1|9857.1|73
1581593100000|2020-02-13 11:25:00|9866.1|9861.1|9864.7|9859.7|9866.2|9861.2|9864.1|9859.1|31
1581593400000|2020-02-13 11:30:00|9864.9|9859.9|9863.1|9858.1|9864.9|9859.9|9862.7|9857.7|39
1581593700000|2020-02-13 11:35:00|9863.2|9858.2|9864.9|9859.9|9865.7|9860.7|9863.1|9858.1|10
1581594000000|2020-02-13 11:40:00|9864.7|9859.7|9865.4|9860.4|9865.7|9860.7|9863.7|9858.7|8
1581594300000|2020-02-13 11:45:00|9865.2|9860.2|9866.2|9861.2|9866.7|9861.7|9864.5|9859.5|56
1581594600000|2020-02-13 11:50:00|9866.1|9861.1|9866.7|9861.7|9867.6|9862.6|9865.2|9860.2|73
1581594900000|2020-02-13 11:55:00|9866.6|9861.6|9871.3|9866.3|9872.3|9867.3|9865.6|9860.6|191
1581595200000|2020-02-13 12:00:00|9871.2|9866.2|9871.9|9866.9|9872.6|9867.6|9869.7|9864.7|85
1581595500000|2020-02-13 12:05:00|9871.7|9866.7|9871.6|9866.6|9873.2|9868.2|9870.7|9865.7|82
1581595800000|2020-02-13 12:10:00|9871.7|9866.7|9869.6|9864.6|9872.1|9867.1|9869.4|9864.4|129
1581596100000|2020-02-13 12:15:00|9869.4|9864.4|9867.2|9862.2|9869.6|9864.6|9866.7|9861.7|47
1581596400000|2020-02-13 12:20:00|9867.1|9862.1|9868.4|9863.4|9868.7|9863.7|9867.1|9862.1|28
1581596700000|2020-02-13 12:25:00|9868.6|9863.6|9866.9|9861.9|9868.7|9863.7|9866.7|9861.7|43
1581597000000|2020-02-13 12:30:00|9867.1|9862.1|9866.7|9861.7|9867.9|9862.9|9866.2|9861.2|67
1581597300000|2020-02-13 12:35:00|9866.6|9861.6|9863.6|9858.6|9866.6|9861.6|9862.7|9857.7|122
1581597600000|2020-02-13 12:40:00|9863.5|9858.5|9860.2|9855.2|9863.6|9858.6|9859.5|9854.5|79
1581597900000|2020-02-13 12:45:00|9860.1|9855.1|9860.7|9855.7|9860.7|9855.7|9859.1|9854.1|61
1581598200000|2020-02-13 12:50:00|9860.6|9855.6|9861|9856|9861.2|9856.2|9859.7|9854.7|33
1581598500000|2020-02-13 12:55:00|9860.9|9855.9|9863.2|9858.2|9864.2|9859.2|9860.9|9855.9|53
1581598800000|2020-02-13 13:00:00|9863|9858|9863|9858|9864.9|9859.9|9862.6|9857.6|69
1581599100000|2020-02-13 13:05:00|9863.5|9858.5|9864.2|9859.2|9864.2|9859.2|9862|9857|57
1581599400000|2020-02-13 13:10:00|9864.1|9859.1|9861.2|9856.2|9864.2|9859.2|9860.8|9855.8|20
1581599700000|2020-02-13 13:15:00|9861.1|9856.1|9858.9|9853.9|9861.2|9856.2|9858.3|9853.3|69
1581600000000|2020-02-13 13:20:00|9859|9854|9862.9|9857.9|9863|9858|9859|9854|60
1581600300000|2020-02-13 13:25:00|9862.7|9857.7|9863.1|9858.1|9865.8|9860.8|9862.7|9857.7|42
1581600600000|2020-02-13 13:30:00|9862.9|9857.9|9867|9862|9867.7|9862.7|9862.6|9857.6|66
1581600900000|2020-02-13 13:35:00|9867.2|9862.2|9865.5|9860.5|9867.2|9862.2|9864.5|9859.5|53
1581601200000|2020-02-13 13:40:00|9865.7|9860.7|9866.7|9861.7|9866.9|9861.9|9864.9|9859.9|24
1581601500000|2020-02-13 13:45:00|9866.6|9861.6|9866.9|9861.9|9867.2|9862.2|9865.4|9860.4|40
1581601800000|2020-02-13 13:50:00|9867|9862|9867.9|9862.9|9869.2|9864.2|9866.9|9861.9|53
1581602100000|2020-02-13 13:55:00|9867.6|9862.6|9868.9|9863.9|9869.7|9864.7|9867.4|9862.4|22
1581602400000|2020-02-13 14:00:00|9868.7|9863.7|9870.4|9865.4|9871.2|9866.2|9867.9|9862.9|179
1581602700000|2020-02-13 14:05:00|9870.2|9865.2|9872|9867|9873.9|9868.9|9870.2|9865.2|129
1581603000000|2020-02-13 14:10:00|9872.2|9867.2|9872.4|9867.4|9874.2|9869.2|9871.9|9866.9|56
1581603300000|2020-02-13 14:15:00|9871.9|9866.9|9870.4|9865.4|9872.8|9867.8|9869.9|9864.9|75
1581603600000|2020-02-13 14:20:00|9870.5|9865.5|9869.9|9864.9|9871.2|9866.2|9869.7|9864.7|8
1581603900000|2020-02-13 14:25:00|9869.8|9864.8|9869.8|9864.8|9871.2|9866.2|9869.8|9864.8|38
1581604200000|2020-02-13 14:30:00|9869.5|9864.5|9867.7|9862.7|9869.9|9864.9|9867.7|9862.7|87
1581604500000|2020-02-13 14:35:00|9867.8|9862.8|9864.2|9859.2|9868.2|9863.2|9864.2|9859.2|143
1581604800000|2020-02-13 14:40:00|9864.7|9859.7|9866.3|9861.3|9867.2|9862.2|9862.2|9857.2|124
1581605100000|2020-02-13 14:45:00|9866|9861|9866.2|9861.2|9867.7|9862.7|9865.3|9860.3|45
1581605400000|2020-02-13 14:50:00|9866.7|9861.7|9867.8|9862.8|9868.5|9863.5|9865.7|9860.7|41
1581605700000|2020-02-13 14:55:00|9867.7|9862.7|9865.7|9860.7|9868.8|9863.8|9865.7|9860.7|123
1581606000000|2020-02-13 15:00:00|9865.9|9860.9|9865.3|9860.3|9866.7|9861.7|9863.7|9858.7|98
1581606300000|2020-02-13 15:05:00|9865.4|9860.4|9871.2|9866.2|9871.7|9866.7|9865.2|9860.2|82
1581606600000|2020-02-13 15:10:00|9871.3|9866.3|9870.7|9865.7|9871.4|9866.4|9869.6|9864.6|63
1581606900000|2020-02-13 15:15:00|9870.8|9865.8|9871.3|9866.3|9871.7|9866.7|9867.9|9862.9|135
1581607200000|2020-02-13 15:20:00|9871.6|9866.6|9877|9872|9877.7|9872.7|9871.6|9866.6|233
1581607500000|2020-02-13 15:25:00|9876.8|9871.8|9875.3|9870.3|9877.2|9872.2|9874.3|9869.3|93
1581607800000|2020-02-13 15:30:00|9875.2|9870.2|9873.7|9868.7|9876.7|9871.7|9873.2|9868.2|138
1581608100000|2020-02-13 15:35:00|9873.6|9868.6|9869.9|9864.9|9873.6|9868.6|9869.8|9864.8|83
1581608400000|2020-02-13 15:40:00|9870|9865|9870.7|9865.7|9872.2|9867.2|9869.8|9864.8|42
1581608700000|2020-02-13 15:45:00|9870.4|9865.4|9868.7|9863.7|9871.2|9866.2|9868.7|9863.7|157
1581609000000|2020-02-13 15:50:00|9868.8|9863.8|9872.3|9867.3|9872.4|9867.4|9868.7|9863.7|54
1581609300000|2020-02-13 15:55:00|9872.4|9867.4|9870.4|9865.4|9875.3|9870.3|9870.2|9865.2|246
1581609600000|2020-02-13 16:00:00|9870.7|9865.7|9869.3|9864.3|9871.2|9866.2|9869.3|9864.3|109
1581609900000|2020-02-13 16:05:00|9869.2|9864.2|9869.8|9864.8|9871|9866|9868.2|9863.2|105
1581610200000|2020-02-13 16:10:00|9869.7|9864.7|9870.7|9865.7|9871.7|9866.7|9869.7|9864.7|37
1581610500000|2020-02-13 16:15:00|9870.5|9865.5|9870|9865|9871|9866|9868.7|9863.7|46
1581610800000|2020-02-13 16:20:00|9869.8|9864.8|9870.2|9865.2|9870.7|9865.7|9869.2|9864.2|75
1581611100000|2020-02-13 16:25:00|9870.1|9865.1|9869.5|9864.5|9870.5|9865.5|9868.5|9863.5|64
1581611400000|2020-02-13 16:30:00|9869.7|9864.7|9870.5|9865.5|9872|9867|9869.2|9864.2|104
1581611700000|2020-02-13 16:35:00|9870.6|9865.6|9869.9|9864.9|9871.6|9866.6|9868.6|9863.6|42
1581612000000|2020-02-13 16:40:00|9870|9865|9870.5|9865.5|9870.5|9865.5|9869.1|9864.1|34
1581612300000|2020-02-13 16:45:00|9870.4|9865.4|9871.1|9866.1|9871.9|9866.9|9870.1|9865.1|43
1581612600000|2020-02-13 16:50:00|9871.2|9866.2|9871.1|9866.1|9871.9|9866.9|9871.1|9866.1|5
1581612900000|2020-02-13 16:55:00|9871.4|9866.4|9872.5|9867.5|9872.5|9867.5|9870.6|9865.6|24
1581613200000|2020-02-13 17:00:00|9872.4|9867.4|9873|9868|9873.5|9868.5|9872.1|9867.1|134
1581613500000|2020-02-13 17:05:00|9872.8|9867.8|9874.5|9869.5|9874.5|9869.5|9872.6|9867.6|17
1581613800000|2020-02-13 17:10:00|9874.4|9869.4|9875.6|9870.6|9877.1|9872.1|9874|9869|103
1581614100000|2020-02-13 17:15:00|9875.9|9870.9|9875.4|9870.4|9876.1|9871.1|9874.4|9869.4|46
1581614400000|2020-02-13 17:20:00|9875.3|9870.3|9873.9|9868.9|9877.6|9872.6|9873.4|9868.4|99
1581614700000|2020-02-13 17:25:00|9874|9869|9875|9870|9875.1|9870.1|9873.1|9868.1|4
1581615000000|2020-02-13 17:30:00|9875.1|9870.1|9874.6|9869.6|9875.9|9870.9|9874.6|9869.6|43
1581615300000|2020-02-13 17:35:00|9874.4|9869.4|9875.9|9870.9|9876.8|9871.8|9874.1|9869.1|22
1581615600000|2020-02-13 17:40:00|9876|9871|9875.1|9870.1|9876|9871|9874.6|9869.6|9
1581615900000|2020-02-13 17:45:00|9875.2|9870.2|9875.4|9870.4|9876.1|9871.1|9875.2|9870.2|11
1581616200000|2020-02-13 17:50:00|9875.5|9870.5|9874.9|9869.9|9876|9871|9874.2|9869.2|27
1581616500000|2020-02-13 17:55:00|9875|9870|9874|9869|9875.1|9870.1|9873.5|9868.5|87
1581616800000|2020-02-13 18:00:00|9873.9|9868.9|9874.5|9869.5|9874.9|9869.9|9873.1|9868.1|39
1581617100000|2020-02-13 18:05:00|9874.6|9869.6|9873.3|9868.3|9875|9870|9872.6|9867.6|52
1581617400000|2020-02-13 18:10:00|9873.1|9868.1|9874.1|9869.1|9874.1|9869.1|9873.1|9868.1|7
1581617700000|2020-02-13 18:15:00|9874|9869|9875.1|9870.1|9875.5|9870.5|9873.6|9868.6|17
1581618000000|2020-02-13 18:20:00|9875.5|9870.5|9875.6|9870.6|9876.6|9871.6|9874.7|9869.7|47
1581618300000|2020-02-13 18:25:00|9875.8|9870.8|9875.6|9870.6|9876.1|9871.1|9875.1|9870.1|35
1581618600000|2020-02-13 18:30:00|9875.4|9870.4|9875.5|9870.5|9876|9871|9875.1|9870.1|30
1581618900000|2020-02-13 18:35:00|9875.3|9870.3|9875.4|9870.4|9876|9871|9874.8|9869.8|44
1581619200000|2020-02-13 18:40:00|9875.1|9870.1|9874.9|9869.9|9875.4|9870.4|9874.6|9869.6|9
1581619500000|2020-02-13 18:45:00|9875.1|9870.1|9875.1|9870.1|9875.9|9870.9|9875.1|9870.1|57
1581619800000|2020-02-13 18:50:00|9875.4|9870.4|9875.9|9870.9|9876.1|9871.1|9875.1|9870.1|120
1581620100000|2020-02-13 18:55:00|9876.1|9871.1|9875.1|9870.1|9876.1|9871.1|9875.1|9870.1|11
1581620400000|2020-02-13 19:00:00|9875.4|9870.4|9875.4|9870.4|9875.7|9870.7|9875.1|9870.1|38
1581620700000|2020-02-13 19:05:00|9875.5|9870.5|9876.1|9871.1|9876.4|9871.4|9875.4|9870.4|11
1581621000000|2020-02-13 19:10:00|9875.6|9870.6|9875.1|9870.1|9875.6|9870.6|9875.1|9870.1|11
1581621300000|2020-02-13 19:15:00|9875.4|9870.4|9874.1|9869.1|9875.7|9870.7|9873.8|9868.8|72
1581621600000|2020-02-13 19:20:00|9874.3|9869.3|9874.1|9869.1|9875.1|9870.1|9874.1|9869.1|53
1581621900000|2020-02-13 19:25:00|9874.3|9869.3|9875.1|9870.1|9875.6|9870.6|9874.3|9869.3|8
1581622200000|2020-02-13 19:30:00|9875.3|9870.3|9874.8|9869.8|9875.6|9870.6|9874.8|9869.8|23
1581622500000|2020-02-13 19:35:00|9874.6|9869.6|9874.9|9869.9|9875.3|9870.3|9874.1|9869.1|24
1581622800000|2020-02-13 19:40:00|9875.2|9870.2|9875.1|9870.1|9875.6|9870.6|9874.6|9869.6|5
1581623100000|2020-02-13 19:45:00|9874.8|9869.8|9874.6|9869.6|9874.9|9869.9|9874.4|9869.4|19
1581623400000|2020-02-13 19:50:00|9874.7|9869.7|9874.4|9869.4|9874.9|9869.9|9874.1|9869.1|35
1581623700000|2020-02-13 19:55:00|9874.6|9869.6|9874.6|9869.6|9874.6|9869.6|9873.9|9868.9|176
1581624000000|2020-02-13 20:00:00|9874.7|9869.7|9874.1|9869.1|9875.1|9870.1|9872.9|9867.9|80
1581624300000|2020-02-13 20:05:00|9874.4|9869.4|9874.6|9869.6|9874.6|9869.6|9874.1|9869.1|20
1581624600000|2020-02-13 20:10:00|9874.7|9869.7|9874.3|9869.3|9875.1|9870.1|9874.3|9869.3|1
1581624900000|2020-02-13 20:15:00|9874.1|9869.1|9874.6|9869.6|9874.6|9869.6|9874.1|9869.1|10
1581625200000|2020-02-13 20:20:00|9874.7|9869.7|9875.1|9870.1|9875.3|9870.3|9874.6|9869.6|1
1581625500000|2020-02-13 20:25:00|9875.2|9870.2|9875.3|9870.3|9875.6|9870.6|9874.6|9869.6|4
1581625800000|2020-02-13 20:30:00|9875.4|9870.4|9875.4|9870.4|9875.6|9870.6|9874.8|9869.8|8
1581626100000|2020-02-13 20:35:00|9875.3|9870.3|9875.2|9870.2|9876.1|9871.1|9875.1|9870.1|26
1581626400000|2020-02-13 20:40:00|9875.3|9870.3|9875.1|9870.1|9876.1|9871.1|9875.1|9870.1|23
1581626700000|2020-02-13 20:45:00|9875.2|9870.2|9874.8|9869.8|9875.6|9870.6|9874.8|9869.8|9
1581627000000|2020-02-13 20:50:00|9874.7|9869.7|9875.8|9870.8|9875.8|9870.8|9874.6|9869.6|35
1581627300000|2020-02-13 20:55:00|9875.6|9870.6|9875.7|9870.7|9875.9|9870.9|9875.1|9870.1|41
1581627600000|2020-02-13 21:00:00|9875.8|9870.8|9876.2|9871.2|9876.4|9871.4|9875.7|9870.7|29
1581627900000|2020-02-13 21:05:00|9876.4|9871.4|9876.7|9871.7|9877.2|9872.2|9876.2|9871.2|5
1581628200000|2020-02-13 21:10:00|9876.8|9871.8|9877.6|9872.6|9877.6|9872.6|9876.7|9871.7|0
1581628500000|2020-02-13 21:15:00|9877.4|9872.4|9877.4|9872.4|9877.6|9872.6|9877.2|9872.2|0
1581628800000|2020-02-13 21:20:00|9877.6|9872.6|9878.1|9873.1|9878.1|9873.1|9877.6|9872.6|5
1581629100000|2020-02-13 21:25:00|9878.2|9873.2|9877.6|9872.6|9878.4|9873.4|9877.6|9872.6|21
1581629400000|2020-02-13 21:30:00|9877.3|9872.3|9877.2|9872.2|9877.4|9872.4|9877.1|9872.1|0
1581629700000|2020-02-13 21:35:00|9877.4|9872.4|9877.4|9872.4|9877.6|9872.6|9877.1|9872.1|4
1581630000000|2020-02-13 21:40:00|9877.6|9872.6|9877.1|9872.1|9878.1|9873.1|9877.1|9872.1|11
1581630300000|2020-02-13 21:45:00|9877.6|9872.6|9877.6|9872.6|9877.6|9872.6|9877.1|9872.1|4
1581630600000|2020-02-13 21:50:00|9877.7|9872.7|9878.1|9873.1|9878.1|9873.1|9877.6|9872.6|16
1581630900000|2020-02-13 21:55:00|9878.2|9873.2|9877.1|9870.1|9878.6|9873.6|9876.6|9870.1|20
1581642000000|2020-02-14 01:00:00|9878.3|9873.3|9879|9874|9879.7|9874.7|9878.3|9873.3|101
1581642300000|2020-02-14 01:05:00|9878.8|9873.8|9878.5|9873.5|9879|9874|9878.5|9873.5|17
1581642600000|2020-02-14 01:10:00|9878.3|9873.3|9877.8|9872.8|9878.3|9873.3|9877.5|9872.5|17
1581642900000|2020-02-14 01:15:00|9877.9|9872.9|9878|9873|9878.2|9873.2|9877.5|9872.5|12
1581643200000|2020-02-14 01:20:00|9878.2|9873.2|9878.7|9873.7|9879|9874|9878.2|9873.2|24
1581643500000|2020-02-14 01:25:00|9878.9|9873.9|9879.2|9874.2|9879.2|9874.2|9878.7|9873.7|6
1581643800000|2020-02-14 01:30:00|9879.4|9874.4|9879.2|9874.2|9879.4|9874.4|9878.9|9873.9|18
1581644100000|2020-02-14 01:35:00|9879|9874|9880.2|9875.2|9880.5|9875.5|9879|9874|42
1581644400000|2020-02-14 01:40:00|9880.4|9875.4|9879.3|9874.3|9880.5|9875.5|9879.3|9874.3|6
1581644700000|2020-02-14 01:45:00|9879.2|9874.2|9879.1|9874.1|9879.4|9874.4|9879|9874|0
1581645000000|2020-02-14 01:50:00|9879.2|9874.2|9879.5|9874.5|9879.7|9874.7|9878.7|9873.7|9
1581645300000|2020-02-14 01:55:00|9879.4|9874.4|9878.8|9873.8|9879.4|9874.4|9877.7|9872.7|13
1581645600000|2020-02-14 02:00:00|9878.7|9873.7|9879|9874|9879|9874|9878.7|9873.7|7
1581645900000|2020-02-14 02:05:00|9878.8|9873.8|9879.4|9874.4|9879.5|9874.5|9878.4|9873.4|18
1581646200000|2020-02-14 02:10:00|9879.3|9874.3|9879.7|9874.7|9880|9875|9879.2|9874.2|11
1581646500000|2020-02-14 02:15:00|9879.5|9874.5|9879.9|9874.9|9880|9875|9879.4|9874.4|6
1581646800000|2020-02-14 02:20:00|9879.8|9874.8|9879|9874|9880|9875|9878.7|9873.7|10
1581647100000|2020-02-14 02:25:00|9878.9|9873.9|9879.4|9874.4|9879.5|9874.5|9878.6|9873.6|6
1581647400000|2020-02-14 02:30:00|9879.5|9874.5|9879|9874|9879.5|9874.5|9879|9874|4
1581647700000|2020-02-14 02:35:00|9878.9|9873.9|9878.9|9873.9|9879|9874|9878.6|9873.6|0
1581648000000|2020-02-14 02:40:00|9878.8|9873.8|9879.5|9874.5|9879.5|9874.5|9878.6|9873.6|2
1581648300000|2020-02-14 02:45:00|9879.4|9874.4|9879.1|9874.1|9879.5|9874.5|9879.1|9874.1|0
1581648600000|2020-02-14 02:50:00|9879|9874|9879|9874|9879|9874|9878.5|9873.5|12
1581648900000|2020-02-14 02:55:00|9878.9|9873.9|9878.8|9873.8|9879.5|9874.5|9878.5|9873.5|32
1581649200000|2020-02-14 03:00:00|9878.5|9873.5|9879.7|9874.7|9880.1|9875.1|9878.5|9873.5|17
1581649500000|2020-02-14 03:05:00|9879.8|9874.8|9879|9874|9879.9|9874.9|9878.9|9873.9|31
1581649800000|2020-02-14 03:10:00|9879.1|9874.1|9879.8|9874.8|9879.8|9874.8|9879.1|9874.1|6
1581650100000|2020-02-14 03:15:00|9879.7|9874.7|9879.5|9874.5|9879.9|9874.9|9879|9874|3
1581650400000|2020-02-14 03:20:00|9879.4|9874.4|9880.3|9875.3|9880.3|9875.3|9879|9874|5
1581650700000|2020-02-14 03:25:00|9880.2|9875.2|9880|9875|9880.3|9875.3|9880|9875|0
1581651000000|2020-02-14 03:30:00|9879.9|9874.9|9880.5|9875.5|9880.6|9875.6|9879.9|9874.9|3
1581651300000|2020-02-14 03:35:00|9880.6|9875.6|9880.5|9875.5|9880.6|9875.6|9880.1|9875.1|1
1581651600000|2020-02-14 03:40:00|9880.6|9875.6|9880.2|9875.2|9881|9876|9880.1|9875.1|18
1581651900000|2020-02-14 03:45:00|9880.4|9875.4|9881.1|9876.1|9881.1|9876.1|9880.4|9875.4|4
1581652200000|2020-02-14 03:50:00|9881.2|9876.2|9881.6|9876.6|9882|9877|9881.1|9876.1|29
1581652500000|2020-02-14 03:55:00|9881.8|9876.8|9882.1|9877.1|9882.5|9877.5|9881.6|9876.6|27
1581652800000|2020-02-14 04:00:00|9882|9877|9881.1|9876.1|9882.1|9877.1|9881.1|9876.1|14
1581653100000|2020-02-14 04:05:00|9881|9876|9881.5|9876.5|9881.5|9876.5|9881|9876|9
1581653400000|2020-02-14 04:10:00|9881.7|9876.7|9882|9877|9882|9877|9881.5|9876.5|4
1581653700000|2020-02-14 04:15:00|9881.9|9876.9|9881.1|9876.1|9882|9877|9881.1|9876.1|0
1581654000000|2020-02-14 04:20:00|9881|9876|9881.1|9876.1|9881.5|9876.5|9881|9876|7
1581654300000|2020-02-14 04:25:00|9880.9|9875.9|9881.3|9876.3|9881.3|9876.3|9880.8|9875.8|11
1581654600000|2020-02-14 04:30:00|9881.4|9876.4|9881.6|9876.6|9881.6|9876.6|9881.3|9876.3|7
1581654900000|2020-02-14 04:35:00|9881.4|9876.4|9881.3|9876.3|9881.6|9876.6|9881.3|9876.3|2
1581655200000|2020-02-14 04:40:00|||||||||4
1581656100000|2020-02-14 04:55:00|9880.9|9875.9|9881.3|9876.3|9881.3|9876.3|9880.9|9875.9|30
1581656400000|2020-02-14 05:00:00|9881.1|9876.1|9880.8|9875.8|9881.1|9876.1|9880.6|9875.6|35
1581656700000|2020-02-14 05:05:00|9880.9|9875.9|9880.9|9875.9|9880.9|9875.9|9880.9|9875.9|15
1581657000000|2020-02-14 05:10:00|9880.6|9875.6|9880.6|9875.6|9880.6|9875.6|9880.6|9875.6|16
1581657300000|2020-02-14 05:15:00|9880.8|9875.8|9880.6|9875.6|9880.8|9875.8|9880.4|9875.4|47
1581657600000|2020-02-14 05:20:00|9880.8|9875.8|9880.4|9875.4|9880.8|9875.8|9880.4|9875.4|9
1581657900000|2020-02-14 05:25:00|||||||||1
1581658200000|2020-02-14 05:30:00|9880.6|9875.6|9880.7|9875.7|9880.8|9875.8|9880.6|9875.6|6
1581658500000|2020-02-14 05:35:00|9880.8|9875.8|9880.6|9875.6|9880.9|9875.9|9880.6|9875.6|26
1581658800000|2020-02-14 05:40:00|9880.4|9875.4|9880.3|9875.3|9880.4|9875.4|9880.3|9875.3|5
1581659100000|2020-02-14 05:45:00|9880.1|9875.1|9880.3|9875.3|9880.3|9875.3|9880.1|9875.1|14
1581659400000|2020-02-14 05:50:00|9880.1|9875.1|9879.4|9874.4|9880.1|9875.1|9879.4|9874.4|13
1581659700000|2020-02-14 05:55:00|9879.3|9874.3|9879.2|9874.2|9879.4|9874.4|9878.9|9873.9|22
1581660000000|2020-02-14 06:00:00|9879.1|9874.1|9878.8|9873.8|9879.1|9874.1|9878.3|9873.3|15
1581660300000|2020-02-14 06:05:00|9878.6|9873.6|9878.9|9873.9|9879.1|9874.1|9878.6|9873.6|4
1581660600000|2020-02-14 06:10:00|9879.1|9874.1|9878.5|9873.5|9879.6|9874.6|9878.4|9873.4|7
1581660900000|2020-02-14 06:15:00|9878.6|9873.6|9878.4|9873.4|9878.8|9873.8|9878.3|9873.3|10
1581661200000|2020-02-14 06:20:00|9878.6|9873.6|9877.6|9872.6|9878.6|9873.6|9877.6|9872.6|2
1581661500000|2020-02-14 06:25:00|9877.5|9872.5|9876.6|9871.6|9877.5|9872.5|9876.2|9871.2|15
1581661800000|2020-02-14 06:30:00|9876.8|9871.8|9877.2|9872.2|9877.5|9872.5|9876.7|9871.7|12
1581662100000|2020-02-14 06:35:00|9877.4|9872.4|9877.1|9872.1|9877.6|9872.6|9876.7|9871.7|8
1581662400000|2020-02-14 06:40:00|9877.5|9872.5|9877.6|9872.6|9877.6|9872.6|9877.2|9872.2|13
1581662700000|2020-02-14 06:45:00|9877.4|9872.4|9877.6|9872.6|9877.6|9872.6|9876.4|9871.4|66
1581663000000|2020-02-14 06:50:00|9877.5|9872.5|9877.2|9872.2|9877.6|9872.6|9876.6|9871.6|52
1581663300000|2020-02-14 06:55:00|9877.4|9872.4|9878.9|9873.9|9880.1|9875.1|9877.2|9872.2|115
1581663600000|2020-02-14 07:00:00|9879.1|9874.1|9877.7|9872.7|9879.2|9874.2|9877.6|9872.6|57
1581663900000|2020-02-14 07:05:00|9877.6|9872.6|9876.4|9871.4|9877.9|9872.9|9876.4|9871.4|25
1581664200000|2020-02-14 07:10:00|9876.5|9871.5|9876.4|9871.4|9876.7|9871.7|9875.9|9870.9|9
1581664500000|2020-02-14 07:15:00|9876.5|9871.5|9876.2|9871.2|9876.8|9871.8|9875.9|9870.9|20
1581664800000|2020-02-14 07:20:00|9876.1|9871.1|9877.4|9872.4|9877.4|9872.4|9875.9|9870.9|13
1581665100000|2020-02-14 07:25:00|9877.3|9872.3|9877.2|9872.2|9877.9|9872.9|9876.6|9871.6|13
1581665400000|2020-02-14 07:30:00|9877.4|9872.4|9877.1|9872.1|9877.4|9872.4|9876.9|9871.9|27
1581665700000|2020-02-14 07:35:00|9877.2|9872.2|9874.9|9869.9|9877.4|9872.4|9874.8|9869.8|23
1581666000000|2020-02-14 07:40:00|9874.7|9869.7|9874.9|9869.9|9875.6|9870.6|9874.4|9869.4|43
1581666300000|2020-02-14 07:45:00|9875.3|9870.3|9874.4|9869.4|9875.4|9870.4|9874.4|9869.4|6
1581666600000|2020-02-14 07:50:00|9874.5|9869.5|9873.1|9868.1|9874.5|9869.5|9873.1|9868.1|596
1581666900000|2020-02-14 07:55:00|9873.2|9868.2|9874.4|9869.4|9874.9|9869.9|9873.1|9868.1|390
1581667200000|2020-02-14 08:00:00|9874.5|9869.5|9874.1|9869.1|9876.4|9871.4|9873.4|9868.4|90
1581667500000|2020-02-14 08:05:00|9874.4|9869.4|9876.4|9871.4|9876.9|9871.9|9873.4|9868.4|45
1581667800000|2020-02-14 08:10:00|9876.5|9871.5|9879.4|9874.4|9880.4|9875.4|9875.5|9870.5|74
1581668100000|2020-02-14 08:15:00|9879.3|9874.3|9879.4|9874.4|9879.4|9874.4|9878.6|9873.6|20
1581668400000|2020-02-14 08:20:00|9879.5|9874.5|9879.1|9874.1|9880.4|9875.4|9878.8|9873.8|14
1581668700000|2020-02-14 08:25:00|9879.2|9874.2|9878.4|9873.4|9879.4|9874.4|9878.2|9873.2|22
1581669000000|2020-02-14 08:30:00|9878.5|9873.5|9877|9872|9878.9|9873.9|9876.9|9871.9|50
1581669300000|2020-02-14 08:35:00|9876.9|9871.9|9876.7|9871.7|9877.9|9872.9|9876.4|9871.4|19
1581669600000|2020-02-14 08:40:00|9876.9|9871.9|9877.2|9872.2|9877.5|9872.5|9876.4|9871.4|6
1581669900000|2020-02-14 08:45:00|9877.5|9872.5|9879.3|9874.3|9879.4|9874.4|9877.4|9872.4|63
1581670200000|2020-02-14 08:50:00|9879.2|9874.2|9879|9874|9879.9|9874.9|9878.4|9873.4|21
1581670500000|2020-02-14 08:55:00|9879.2|9874.2|9875.9|9870.9|9879.2|9874.2|9875.5|9870.5|28
1581670800000|2020-02-14 09:00:00|9876|9871|9877.4|9872.4|9877.4|9872.4|9876|9871|41
1581671100000|2020-02-14 09:05:00|9877.5|9872.5|9876.9|9871.9|9878.5|9873.5|9876.8|9871.8|33
1581671400000|2020-02-14 09:10:00|9876.8|9871.8|9876.3|9871.3|9877.4|9872.4|9876|9871|25
1581671700000|2020-02-14 09:15:00|9876.4|9871.4|9876.9|9871.9|9877.2|9872.2|9876|9871|13
1581672000000|2020-02-14 09:20:00|9877|9872|9875.4|9870.4|9877.2|9872.2|9874.5|9869.5|56
1581672300000|2020-02-14 09:25:00|9875.3|9870.3|9875.3|9870.3|9875.9|9870.9|9874.4|9869.4|24
1581672600000|2020-02-14 09:30:00|9875.2|9870.2|9874|9869|9875.4|9870.4|9872.9|9867.9|265
1581672900000|2020-02-14 09:35:00|9874.4|9869.4|9875.2|9870.2|9875.4|9870.4|9873.9|9868.9|15
1581673200000|2020-02-14 09:40:00|9875.4|9870.4|9875|9870|9876.4|9871.4|9874.9|9869.9|23
1581673500000|2020-02-14 09:45:00|9874.9|9869.9|9873.9|9868.9|9875.2|9870.2|9873.9|9868.9|51
1581673800000|2020-02-14 09:50:00|9874.1|9869.1|9874.5|9869.5|9875.7|9870.7|9873.9|9868.9|37
1581674100000|2020-02-14 09:55:00|9874.4|9869.4|9875.4|9870.4|9875.4|9870.4|9874.4|9869.4|23
1581674400000|2020-02-14 10:00:00|9875.2|9870.2|9875.9|9870.9|9876|9871|9874.9|9869.9|40
1581674700000|2020-02-14 10:05:00|9875.7|9870.7|9875|9870|9875.9|9870.9|9874.9|9869.9|36
1581675000000|2020-02-14 10:10:00|9874.9|9869.9|9874.7|9869.7|9876.4|9871.4|9874.4|9869.4|31
1581675300000|2020-02-14 10:15:00|9874.9|9869.9|9874.6|9869.6|9875.4|9870.4|9873.9|9868.9|60
1581675600000|2020-02-14 10:20:00|9874.9|9869.9|9873.7|9868.7|9874.9|9869.9|9873.7|9868.7|26
1581675900000|2020-02-14 10:25:00|9873.3|9868.3|9873.8|9868.8|9874.3|9869.3|9873|9868|68
1581676200000|2020-02-14 10:30:00|9873.5|9868.5|9877.3|9872.3|9877.3|9872.3|9873.3|9868.3|62
1581676500000|2020-02-14 10:35:00|9877.2|9872.2|9875.8|9870.8|9877.3|9872.3|9875.8|9870.8|15
1581676800000|2020-02-14 10:40:00|9875.9|9870.9|9877.6|9872.6|9877.8|9872.8|9875.9|9870.9|14
1581677100000|2020-02-14 10:45:00|9877.8|9872.8|9878.8|9873.8|9878.8|9873.8|9877|9872|36
1581677400000|2020-02-14 10:50:00|9878.5|9873.5|9879|9874|9879.6|9874.6|9878.5|9873.5|25
1581677700000|2020-02-14 10:55:00|9878.8|9873.8|9878.3|9873.3|9879.2|9874.2|9877.8|9872.8|41
1581678000000|2020-02-14 11:00:00|9878.4|9873.4|9876.7|9871.7|9878.8|9873.8|9876.5|9871.5|22
1581678300000|2020-02-14 11:05:00|9876.5|9871.5|9875.3|9870.3|9877|9872|9874.8|9869.8|25
1581678600000|2020-02-14 11:10:00|9874.8|9869.8|9875.7|9870.7|9876.8|9871.8|9874.8|9869.8|22
1581678900000|2020-02-14 11:15:00|9875.5|9870.5|9874.5|9869.5|9876|9871|9874.3|9869.3|54
1581679200000|2020-02-14 11:20:00|9874.7|9869.7|9876.3|9871.3|9876.3|9871.3|9874.6|9869.6|25
1581679500000|2020-02-14 11:25:00|9876.5|9871.5|9876.2|9871.2|9876.8|9871.8|9876|9871|20
1581679800000|2020-02-14 11:30:00|9876|9871|9878.5|9873.5|9878.8|9873.8|9876|9871|26
1581680100000|2020-02-14 11:35:00|9878.3|9873.3|9877.8|9872.8|9878.7|9873.7|9877.3|9872.3|200
1581680400000|2020-02-14 11:40:00|9877.9|9872.9|9878.8|9873.8|9880.3|9875.3|9877.9|9872.9|29
1581680700000|2020-02-14 11:45:00|9879|9874|9878.3|9873.3|9879.3|9874.3|9878.1|9873.1|19
1581681000000|2020-02-14 11:50:00|9878.2|9873.2|9878.8|9873.8|9879|9874|9877.8|9872.8|21
1581681300000|2020-02-14 11:55:00|9878.9|9873.9|9880.3|9875.3|9880.3|9875.3|9878.8|9873.8|38
1581681600000|2020-02-14 12:00:00|9880.6|9875.6|9882.3|9877.3|9882.3|9877.3|9880.6|9875.6|59
1581681900000|2020-02-14 12:05:00|9882.1|9877.1|9881.2|9876.2|9882.3|9877.3|9880.5|9875.5|39
1581682200000|2020-02-14 12:10:00|9881|9876|9881.5|9876.5|9882.8|9877.8|9880.8|9875.8|46
1581682500000|2020-02-14 12:15:00|9881.3|9876.3|9880.8|9875.8|9882.3|9877.3|9880.6|9875.6|7
1581682800000|2020-02-14 12:20:00|9880.6|9875.6|9880.5|9875.5|9881.3|9876.3|9880.3|9875.3|10
1581683100000|2020-02-14 12:25:00|9880.2|9875.2|9879.1|9874.1|9880.2|9875.2|9879.1|9874.1|13
1581683400000|2020-02-14 12:30:00|9879.2|9874.2|9879|9874|9879.5|9874.5|9878.1|9873.1|95
1581683700000|2020-02-14 12:35:00|9878.9|9873.9|9876.3|9871.3|9879|9874|9876.3|9871.3|446
1581684000000|2020-02-14 12:40:00|9876.5|9871.5|9877.5|9872.5|9878|9873|9876|9871|67
1581684300000|2020-02-14 12:45:00|9877.6|9872.6|9876|9871|9878.1|9873.1|9876|9871|346
1581684600000|2020-02-14 12:50:00|9875.6|9870.6|9877.1|9872.1|9878.5|9873.5|9875.5|9870.5|743
1581684900000|2020-02-14 12:55:00|9877.3|9872.3|9878.8|9873.8|9879|9874|9877|9872|124
1581685200000|2020-02-14 13:00:00|9878.7|9873.7|9877.3|9872.3|9878.9|9873.9|9876.3|9871.3|38
1581685500000|2020-02-14 13:05:00|9877.6|9872.6|9877.5|9872.5|9877.8|9872.8|9876.7|9871.7|179
1581685800000|2020-02-14 13:10:00|9877.4|9872.4|9877.6|9872.6|9877.8|9872.8|9877|9872|55
1581686100000|2020-02-14 13:15:00|9877.3|9872.3|9879.8|9874.8|9880|9875|9876.8|9871.8|81
1581686400000|2020-02-14 13:20:00|9880|9875|9882.3|9877.3|9882.3|9877.3|9879.5|9874.5|172
1581686700000|2020-02-14 13:25:00|9882.1|9877.1|9882.1|9877.1|9882.5|9877.5|9880.5|9875.5|142
1581687000000|2020-02-14 13:30:00|9881.9|9876.9|9876.5|9871.5|9881.9|9876.9|9875.6|9870.6|172
1581687300000|2020-02-14 13:35:00|9876.1|9871.1|9876.1|9871.1|9878.1|9873.1|9875.6|9870.6|86
1581687600000|2020-02-14 13:40:00|9876|9871|9871.6|9866.6|9876.6|9871.6|9871.2|9866.2|175
1581687900000|2020-02-14 13:45:00|9871.4|9866.4|9872.1|9867.1|9874.5|9869.5|9870.1|9865.1|73
1581688200000|2020-02-14 13:50:00|9872.2|9867.2|9870.2|9865.2|9872.2|9867.2|9869.2|9864.2|125
1581688500000|2020-02-14 13:55:00|9870.5|9865.5|9870.5|9865.5|9871|9866|9867.5|9862.5|122
1581688800000|2020-02-14 14:00:00|9870.4|9865.4|9870.3|9865.3|9872.5|9867.5|9869.9|9864.9|117
1581689100000|2020-02-14 14:05:00|9870.1|9865.1|9870.5|9865.5|9872.6|9867.6|9870.1|9865.1|77
1581689400000|2020-02-14 14:10:00|9870.6|9865.6|9868|9863|9871.1|9866.1|9867.3|9862.3|139
1581689700000|2020-02-14 14:15:00|9868.3|9863.3|9869.9|9864.9|9870.5|9865.5|9868.1|9863.1|70
1581690000000|2020-02-14 14:20:00|9869.8|9864.8|9870.4|9865.4|9870.5|9865.5|9868.7|9863.7|65
1581690300000|2020-02-14 14:25:00|9870.6|9865.6|9869.1|9864.1|9871.4|9866.4|9869.1|9864.1|28
1581690600000|2020-02-14 14:30:00|9869.3|9864.3|9870.1|9865.1|9870.4|9865.4|9867.6|9862.6|39
1581690900000|2020-02-14 14:35:00|9870.4|9865.4|9867.6|9862.6|9870.4|9865.4|9866.6|9861.6|81
1581691200000|2020-02-14 14:40:00|9867.4|9862.4|9866.6|9861.6|9868.3|9863.3|9865.9|9860.9|167
1581691500000|2020-02-14 14:45:00|9866.5|9861.5|9868.1|9863.1|9868.1|9863.1|9866.3|9861.3|70
1581691800000|2020-02-14 14:50:00|9867.8|9862.8|9868.1|9863.1|9870.4|9865.4|9867.8|9862.8|77
1581692100000|2020-02-14 14:55:00|9868.6|9863.6|9869.1|9864.1|9869.6|9864.6|9868.1|9863.1|68
1581692400000|2020-02-14 15:00:00|9869.3|9864.3|9870.4|9865.4|9871.6|9866.6|9868.9|9863.9|34
1581692700000|2020-02-14 15:05:00|9870.3|9865.3|9875.3|9870.3|9876.3|9871.3|9870.1|9865.1|195
1581693000000|2020-02-14 15:10:00|9875.1|9870.1|9874.8|9869.8|9875.3|9870.3|9872.8|9867.8|21
1581693300000|2020-02-14 15:15:00|9874.9|9869.9|9875.8|9870.8|9876.1|9871.1|9874.6|9869.6|58
1581693600000|2020-02-14 15:20:00|9875.3|9870.3|9874.4|9869.4|9875.6|9870.6|9874.1|9869.1|29
1581693900000|2020-02-14 15:25:00|9874.6|9869.6|9872.8|9867.8|9875.1|9870.1|9872.8|9867.8|33
1581694200000|2020-02-14 15:30:00|9872.9|9867.9|9873.8|9868.8|9873.8|9868.8|9871.8|9866.8|21
1581694500000|2020-02-14 15:35:00|9873.6|9868.6|9872.4|9867.4|9874.1|9869.1|9872.3|9867.3|62
1581694800000|2020-02-14 15:40:00|9872.6|9867.6|9869.1|9864.1|9872.6|9867.6|9869.1|9864.1|70
1581695100000|2020-02-14 15:45:00|9868.9|9863.9|9871.3|9866.3|9872.3|9867.3|9868.9|9863.9|96
1581695400000|2020-02-14 15:50:00|9871.6|9866.6|9872.6|9867.6|9872.9|9867.9|9871.1|9866.1|19
1581695700000|2020-02-14 15:55:00|9872.7|9867.7|9877.3|9872.3|9878.4|9873.4|9872.7|9867.7|261
1581696000000|2020-02-14 16:00:00|9876.8|9871.8|9878.8|9873.8|9880|9875|9876.8|9871.8|121
1581696300000|2020-02-14 16:05:00|9878.6|9873.6|9879.2|9874.2|9881.4|9876.4|9877.8|9872.8|102
1581696600000|2020-02-14 16:10:00|9879.3|9874.3|9878.9|9873.9|9879.6|9874.6|9878.3|9873.3|87
1581696900000|2020-02-14 16:15:00|9879.1|9874.1|9880.3|9875.3|9880.4|9875.4|9877.9|9872.9|56
1581697200000|2020-02-14 16:20:00|9880.2|9875.2|9878.3|9873.3|9881.6|9876.6|9878.3|9873.3|40
1581697500000|2020-02-14 16:25:00|9878.2|9873.2|9878.7|9873.7|9879.3|9874.3|9877.7|9872.7|37
1581697800000|2020-02-14 16:30:00|9878.4|9873.4|9878.3|9873.3|9878.9|9873.9|9877.2|9872.2|41
1581698100000|2020-02-14 16:35:00|9878.4|9873.4|9877.6|9872.6|9878.4|9873.4|9877.1|9872.1|10
1581698400000|2020-02-14 16:40:00|9877.4|9872.4|9877.1|9872.1|9877.8|9872.8|9876.2|9871.2|50
1581698700000|2020-02-14 16:45:00|9876.9|9871.9|9877.7|9872.7|9877.9|9872.9|9876.3|9871.3|34
1581699000000|2020-02-14 16:50:00|9877.8|9872.8|9878.9|9873.9|9879.5|9874.5|9877.4|9872.4|23
1581699300000|2020-02-14 16:55:00|9878.8|9873.8|9878.7|9873.7|9880.4|9875.4|9878.3|9873.3|50
1581699600000|2020-02-14 17:00:00|9878.8|9873.8|9879.4|9874.4|9879.8|9874.8|9878.7|9873.7|6
1581699900000|2020-02-14 17:05:00|9879.2|9874.2|9880.1|9875.1|9880.1|9875.1|9879.2|9874.2|34
1581700200000|2020-02-14 17:10:00|9880.2|9875.2|9881.1|9876.1|9881.1|9876.1|9879.6|9874.6|61
1581700500000|2020-02-14 17:15:00|9880.6|9875.6|9881.4|9876.4|9882.1|9877.1|9880.5|9875.5|78
1581700800000|2020-02-14 17:20:00|9881.6|9876.6|9879.6|9874.6|9881.9|9876.9|9879.2|9874.2|31
1581701100000|2020-02-14 17:25:00|9879.3|9874.3|9880.4|9875.4|9880.4|9875.4|9879.3|9874.3|12
1581701400000|2020-02-14 17:30:00|9880.6|9875.6|9879.8|9874.8|9880.6|9875.6|9879.7|9874.7|30
1581701700000|2020-02-14 17:35:00|9879.9|9874.9|9880.6|9875.6|9880.9|9875.9|9879.7|9874.7|10
1581702000000|2020-02-14 17:40:00|9880.4|9875.4|9879.1|9874.1|9880.4|9875.4|9878.9|9873.9|26
1581702300000|2020-02-14 17:45:00|9879|9874|9878.6|9873.6|9879.1|9874.1|9878.3|9873.3|9
1581702600000|2020-02-14 17:50:00|9878.4|9873.4|9877.4|9872.4|9878.4|9873.4|9877.2|9872.2|58
1581702900000|2020-02-14 17:55:00|9877.6|9872.6|9875.9|9870.9|9877.8|9872.8|9875.6|9870.6|188
1581703200000|2020-02-14 18:00:00|9876.1|9871.1|9875.8|9870.8|9876.6|9871.6|9875.6|9870.6|80
1581703500000|2020-02-14 18:05:00|9875.7|9870.7|9874.1|9869.1|9875.9|9870.9|9874.1|9869.1|76
1581703800000|2020-02-14 18:10:00|9874.4|9869.4|9873.9|9868.9|9874.6|9869.6|9873.6|9868.6|31
1581704100000|2020-02-14 18:15:00|9874.1|9869.1|9874|9869|9874.4|9869.4|9873.9|9868.9|28
1581704400000|2020-02-14 18:20:00|9873.9|9868.9|9873.9|9868.9|9874|9869|9873.2|9868.2|32
1581704700000|2020-02-14 18:25:00|9874|9869|9876.4|9871.4|9876.4|9871.4|9874|9869|86
1581705000000|2020-02-14 18:30:00|9876.5|9871.5|9875.2|9870.2|9876.5|9871.5|9875.2|9870.2|67
1581705300000|2020-02-14 18:35:00|9875.4|9870.4|9875.5|9870.5|9875.5|9870.5|9874.7|9869.7|21
1581705600000|2020-02-14 18:40:00|9875.4|9870.4|9875.5|9870.5|9875.8|9870.8|9875.4|9870.4|1
1581705900000|2020-02-14 18:45:00|9875.4|9870.4|9876.3|9871.3|9876.5|9871.5|9875.4|9870.4|4
1581706200000|2020-02-14 18:50:00|9876.2|9871.2|9876.9|9871.9|9876.9|9871.9|9875.7|9870.7|62
1581706500000|2020-02-14 18:55:00|9877|9872|9875.7|9870.7|9877|9872|9875.3|9870.3|39
1581706800000|2020-02-14 19:00:00|9875.5|9870.5|9874.5|9869.5|9875.5|9870.5|9874.4|9869.4|87
1581707100000|2020-02-14 19:05:00|9874.8|9869.8|9874.4|9869.4|9875|9870|9874|9869|30
1581707400000|2020-02-14 19:10:00|9874.5|9869.5|9874.3|9869.3|9874.5|9869.5|9874|9869|21
1581707700000|2020-02-14 19:15:00|9874.4|9869.4|9875.5|9870.5|9875.5|9870.5|9874|9869|15
1581708000000|2020-02-14 19:20:00|9875.8|9870.8|9876|9871|9876.5|9871.5|9875.8|9870.8|30
1581708300000|2020-02-14 19:25:00|9876.1|9871.1|9876.4|9871.4|9876.8|9871.8|9876|9871|8
1581708600000|2020-02-14 19:30:00|9876.5|9871.5|9877.3|9872.3|9877.4|9872.4|9876.5|9871.5|19
1581708900000|2020-02-14 19:35:00|9877.4|9872.4|9877.9|9872.9|9877.9|9872.9|9877|9872|7
1581709200000|2020-02-14 19:40:00|9877.5|9872.5|9878|9873|9878|9873|9877.5|9872.5|5
1581709500000|2020-02-14 19:45:00|9877.9|9872.9|9878.5|9873.5|9878.5|9873.5|9877.9|9872.9|14
1581709800000|2020-02-14 19:50:00|9878.7|9873.7|9879|9874|9879|9874|9878.2|9873.2|23
1581710100000|2020-02-14 19:55:00|9878.9|9873.9|9878.7|9873.7|9879|9874|9878.5|9873.5|89
1581710400000|2020-02-14 20:00:00|9878.8|9873.8|9879.3|9874.3|9879.5|9874.5|9878.7|9873.7|240
1581710700000|2020-02-14 20:05:00|9879.4|9874.4|9879|9874|9879.4|9874.4|9878.8|9873.8|6
1581711000000|2020-02-14 20:10:00|9879.2|9874.2|9877.4|9872.4|9879.2|9874.2|9877.2|9872.2|134
1581711300000|2020-02-14 20:15:00|9877.5|9872.5|9877.8|9872.8|9877.8|9872.8|9876.7|9871.7|72
1581711600000|2020-02-14 20:20:00|9878|9873|9878.7|9873.7|9878.7|9873.7|9877.9|9872.9|29
1581711900000|2020-02-14 20:25:00|9878.5|9873.5|9878.3|9873.3|9878.8|9873.8|9878.3|9873.3|84
1581712200000|2020-02-14 20:30:00|9878.2|9873.2|9878.8|9873.8|9878.8|9873.8|9877.2|9872.2|75
1581712500000|2020-02-14 20:35:00|9879|9874|9878.7|9873.7|9879|9874|9878.2|9873.2|10
1581712800000|2020-02-14 20:40:00|9878.6|9873.6|9878.2|9873.2|9878.7|9873.7|9878.2|9873.2|33
1581713100000|2020-02-14 20:45:00|9878.3|9873.3|9878.8|9873.8|9878.8|9873.8|9878.2|9873.2|15
1581713400000|2020-02-14 20:50:00|9878.7|9873.7|9878.9|9873.9|9879.5|9874.5|9878.7|9873.7|121
1581713700000|2020-02-14 20:55:00|9878.8|9873.8|9878.5|9873.5|9879.3|9874.3|9878.4|9873.4|116
1581714000000|2020-02-14 21:00:00|9878.4|9873.4|9878.3|9873.3|9879.2|9874.2|9878.2|9873.2|20
1581714300000|2020-02-14 21:05:00|9878.2|9873.2|9878.3|9873.3|9878.3|9873.3|9877.8|9872.8|5
1581714600000|2020-02-14 21:10:00|9878.2|9873.2|9879|9874|9879|9874|9878.2|9873.2|15
1581714900000|2020-02-14 21:15:00|9879.2|9874.2|9879.2|9874.2|9879.5|9874.5|9879.2|9874.2|49
1581715200000|2020-02-14 21:20:00|9879.4|9874.4|9879.4|9874.4|9880.3|9875.3|9879.4|9874.4|7
1581715500000|2020-02-14 21:25:00|9879.5|9874.5|9880|9875|9880.7|9875.7|9879.4|9874.4|23
1581715800000|2020-02-14 21:30:00|9879.9|9874.9|9879.7|9874.7|9880.2|9875.2|9879.3|9874.3|18
1581716100000|2020-02-14 21:35:00|9879.9|9874.9|9880.3|9875.3|9880.3|9875.3|9879.8|9874.8|0
1581716400000|2020-02-14 21:40:00|9880.2|9875.2|9881.2|9876.2|9881.2|9876.2|9879.7|9874.7|50
1581716700000|2020-02-14 21:45:00|9881.3|9876.3|9882.4|9877.4|9882.8|9877.8|9880.7|9875.7|55
1581717000000|2020-02-14 21:50:00|9882.5|9877.5|9882.3|9877.3|9882.8|9877.8|9881.6|9876.6|25
1581717300000|2020-02-14 21:55:00|9882.2|9877.2|9880.9|9875.9|9882.6|9877.6|9880.8|9875.8|29
1581901200000|2020-02-17 01:00:00|9879.4|9874.4|9879.5|9874.5|9879.6|9874.6|9878.9|9873.9|30
1581901500000|2020-02-17 01:05:00|9879.6|9874.6|9879.3|9874.3|9880|9875|9878.6|9873.6|6
1581901800000|2020-02-17 01:10:00|9879.5|9874.5|9879.1|9874.1|9879.6|9874.6|9879|9874|4
1581902100000|2020-02-17 01:15:00|9879.2|9874.2|9880.6|9875.6|9880.8|9875.8|9879.2|9874.2|2
1581902400000|2020-02-17 01:20:00|9880.7|9875.7|9881|9876|9881.1|9876.1|9880.6|9875.6|12
1581902700000|2020-02-17 01:25:00|9881.3|9876.3|9880.4|9875.4|9881.5|9876.5|9880.3|9875.3|5
1581903000000|2020-02-17 01:30:00|9880.3|9875.3|9879.4|9874.4|9880.3|9875.3|9878.8|9873.8|7
1581903300000|2020-02-17 01:35:00|9879.5|9874.5|9878.8|9873.8|9879.5|9874.5|9878.8|9873.8|24
1581903600000|2020-02-17 01:40:00|9878.9|9873.9|9879|9874|9879.1|9874.1|9878.6|9873.6|28
1581903900000|2020-02-17 01:45:00|9878.8|9873.8|9878.8|9873.8|9879|9874|9878.5|9873.5|16
1581904200000|2020-02-17 01:50:00|9878.6|9873.6|9878.6|9873.6|9878.7|9873.7|9878.6|9873.6|2
1581904500000|2020-02-17 01:55:00|9878.7|9873.7|9879.1|9874.1|9879.1|9874.1|9878.6|9873.6|2
1581904800000|2020-02-17 02:00:00|9879.3|9874.3|9879.1|9874.1|9879.5|9874.5|9879|9874|2
1581905100000|2020-02-17 02:05:00|9879|9874|9878.1|9873.1|9879|9874|9878.1|9873.1|10
1581905400000|2020-02-17 02:10:00|9877.9|9872.9|9877.4|9872.4|9877.9|9872.9|9877.4|9872.4|33
1581905700000|2020-02-17 02:15:00|9877.6|9872.6|9877.4|9872.4|9877.8|9872.8|9877.1|9872.1|43
1581906000000|2020-02-17 02:20:00|9877.3|9872.3|9877.6|9872.6|9877.6|9872.6|9877.1|9872.1|8
1581906300000|2020-02-17 02:25:00|9877.7|9872.7|9877.1|9872.1|9877.9|9872.9|9877.1|9872.1|8
1581906600000|2020-02-17 02:30:00|9876.8|9871.8|9876.8|9871.8|9877.1|9872.1|9876.7|9871.7|154
1581906900000|2020-02-17 02:35:00|9877.1|9872.1|9877.1|9872.1|9877.1|9872.1|9877|9872|11
1581907200000|2020-02-17 02:40:00|9877.3|9872.3|9877|9872|9877.6|9872.6|9877|9872|3
1581907500000|2020-02-17 02:45:00|9876.8|9871.8|9877.1|9872.1|9877.2|9872.2|9876.8|9871.8|2
1581907800000|2020-02-17 02:50:00|9877|9872|9876.6|9871.6|9877.1|9872.1|9876.3|9871.3|14
1581908100000|2020-02-17 02:55:00|9876.8|9871.8|9877.1|9872.1|9877.1|9872.1|9876.6|9871.6|5
1581908400000|2020-02-17 03:00:00|9877.4|9872.4|9877.6|9872.6|9877.6|9872.6|9877.1|9872.1|6
1581908700000|2020-02-17 03:05:00|9877.5|9872.5|9877.6|9872.6|9877.6|9872.6|9877.3|9872.3|10
1581909000000|2020-02-17 03:10:00|9877.3|9872.3|9877.4|9872.4|9877.4|9872.4|9877.1|9872.1|5
1581909300000|2020-02-17 03:15:00|9877.6|9872.6|9877.1|9872.1|9877.6|9872.6|9877|9872|30
1581909600000|2020-02-17 03:20:00|9877.3|9872.3|9877.6|9872.6|9877.8|9872.8|9877.3|9872.3|6
1581909900000|2020-02-17 03:25:00|9877.9|9872.9|9878.1|9873.1|9878.1|9873.1|9877.6|9872.6|5
1581910200000|2020-02-17 03:30:00|9878|9873|9877.4|9872.4|9878|9873|9877.3|9872.3|5
1581910500000|2020-02-17 03:35:00|9877.3|9872.3|9878.1|9873.1|9878.1|9873.1|9877.3|9872.3|4
1581910800000|2020-02-17 03:40:00|9878|9873|9877.8|9872.8|9878.1|9873.1|9877.8|9872.8|4
1581911100000|2020-02-17 03:45:00|9877.6|9872.6|9877.6|9872.6|9877.6|9872.6|9877.4|9872.4|2
1581911400000|2020-02-17 03:50:00|||||||||13
1581911700000|2020-02-17 03:55:00|9877.8|9872.8|9877.5|9872.5|9877.8|9872.8|9877.3|9872.3|8
1581912000000|2020-02-17 04:00:00|9877.4|9872.4|9877.4|9872.4|9877.6|9872.6|9877.1|9872.1|7
1581912300000|2020-02-17 04:05:00|9877.3|9872.3|9876.3|9871.3|9877.3|9872.3|9876.1|9871.1|28
1581912600000|2020-02-17 04:10:00|9876.1|9871.1|9876.1|9871.1|9876.7|9871.7|9876.1|9871.1|2
1581912900000|2020-02-17 04:15:00|9876.2|9871.2|9876.4|9871.4|9876.7|9871.7|9876.1|9871.1|5
1581913200000|2020-02-17 04:20:00|9876.6|9871.6|9877.5|9872.5|9878.1|9873.1|9876.5|9871.5|2
1581913500000|2020-02-17 04:25:00|9877.4|9872.4|9877.3|9872.3|9877.4|9872.4|9876.8|9871.8|0
1581913800000|2020-02-17 04:30:00|9877.1|9872.1|9877.1|9872.1|9877.6|9872.6|9877.1|9872.1|0
1581914100000|2020-02-17 04:35:00|9877|9872|9877.4|9872.4|9877.4|9872.4|9876.8|9871.8|0
1581914400000|2020-02-17 04:40:00|9877.6|9872.6|9877.3|9872.3|9877.8|9872.8|9877.3|9872.3|0
1581914700000|2020-02-17 04:45:00|9877.5|9872.5|9877.1|9872.1|9877.5|9872.5|9877.1|9872.1|0
1581915000000|2020-02-17 04:50:00|9877.5|9872.5|9877.6|9872.6|9877.6|9872.6|9877.1|9872.1|0
1581915300000|2020-02-17 04:55:00|9877.8|9872.8|9878.1|9873.1|9878.3|9873.3|9877.6|9872.6|2
1581915600000|2020-02-17 05:00:00|9878|9873|9878.1|9873.1|9878.1|9873.1|9877.6|9872.6|0
1581915900000|2020-02-17 05:05:00|9878|9873|9878.1|9873.1|9878.1|9873.1|9877.7|9872.7|0
1581916200000|2020-02-17 05:10:00|9878|9873|9877.4|9872.4|9878.1|9873.1|9877.4|9872.4|1
1581916500000|2020-02-17 05:15:00|9877.5|9872.5|9877.2|9872.2|9877.5|9872.5|9877.1|9872.1|1
1581916800000|2020-02-17 05:20:00|9877.3|9872.3|9877.1|9872.1|9877.6|9872.6|9876.9|9871.9|0
1581917100000|2020-02-17 05:25:00|9877.2|9872.2|9877.4|9872.4|9877.6|9872.6|9877.2|9872.2|1
1581917400000|2020-02-17 05:30:00|9877.5|9872.5|9877.6|9872.6|9877.6|9872.6|9877.5|9872.5|8
1581917700000|2020-02-17 05:35:00|9877.5|9872.5|9876.6|9871.6|9877.5|9872.5|9876.6|9871.6|2
1581918000000|2020-02-17 05:40:00|9876.7|9871.7|9877.1|9872.1|9877.1|9872.1|9876.7|9871.7|0
1581918300000|2020-02-17 05:45:00|9877.3|9872.3|9876.6|9871.6|9877.5|9872.5|9876.6|9871.6|1
1581918600000|2020-02-17 05:50:00|9876.4|9871.4|9875.2|9870.2|9876.4|9871.4|9875.2|9870.2|13
1581918900000|2020-02-17 05:55:00|9875.3|9870.3|9876.2|9871.2|9876.2|9871.2|9875.2|9870.2|9
1581919200000|2020-02-17 06:00:00|9876|9871|9876|9871|9876.4|9871.4|9875.9|9870.9|6
1581919500000|2020-02-17 06:05:00|9876.2|9871.2|9877.1|9872.1|9877.1|9872.1|9876.1|9871.1|5
1581919800000|2020-02-17 06:10:00|9877.3|9872.3|9878.1|9873.1|9878.1|9873.1|9877.3|9872.3|5
1581920100000|2020-02-17 06:15:00|9878.2|9873.2|9878.1|9873.1|9878.5|9873.5|9877.7|9872.7|1
1581920400000|2020-02-17 06:20:00|9878|9873|9878.1|9873.1|9878.1|9873.1|9877.6|9872.6|0
1581920700000|2020-02-17 06:25:00|9878|9873|9877.7|9872.7|9878.1|9873.1|9877.7|9872.7|0
1581921000000|2020-02-17 06:30:00|9877.6|9872.6|9878.4|9873.4|9878.5|9873.5|9877.6|9872.6|11
1581921300000|2020-02-17 06:35:00|9878|9873|9879|9874|9879|9874|9878|9873|5
1581921600000|2020-02-17 06:40:00|9878.9|9873.9|9879.4|9874.4|9879.7|9874.7|9878.7|9873.7|27
1581921900000|2020-02-17 06:45:00|9879.2|9874.2|9880.2|9875.2|9880.2|9875.2|9879.2|9874.2|13
1581922200000|2020-02-17 06:50:00|9880|9875|9880.7|9875.7|9880.9|9875.9|9880|9875|16
1581922500000|2020-02-17 06:55:00|9880.5|9875.5|9880.2|9875.2|9880.7|9875.7|9880.2|9875.2|6
1581922800000|2020-02-17 07:00:00|9880|9875|9879.2|9874.2|9880|9875|9879.2|9874.2|19
1581923100000|2020-02-17 07:05:00|9879|9874|9879|9874|9879|9874|9878.2|9873.2|35
1581923400000|2020-02-17 07:10:00|9879.1|9874.1|9879.7|9874.7|9880|9875|9878.7|9873.7|43
1581923700000|2020-02-17 07:15:00|9879.2|9874.2|9877.9|9872.9|9879.2|9874.2|9877.7|9872.7|17
1581924000000|2020-02-17 07:20:00|9878|9873|9878.4|9873.4|9878.5|9873.5|9877.7|9872.7|16
1581924300000|2020-02-17 07:25:00|9878.2|9873.2|9878.4|9873.4|9878.5|9873.5|9877.5|9872.5|6
1581924600000|2020-02-17 07:30:00|9878.2|9873.2|9878.5|9873.5|9879|9874|9878.2|9873.2|25
1581924900000|2020-02-17 07:35:00|9878.7|9873.7|9879|9874|9879|9874|9878.5|9873.5|19
1581925200000|2020-02-17 07:40:00|9879.1|9874.1|9879|9874|9879.5|9874.5|9878.2|9873.2|16
1581925500000|2020-02-17 07:45:00|9878.9|9873.9|9879|9874|9879.2|9874.2|9878.7|9873.7|12
1581925800000|2020-02-17 07:50:00|9878.9|9873.9|9877.4|9872.4|9879|9874|9877.2|9872.2|24
1581926100000|2020-02-17 07:55:00|9877.7|9872.7|9877.4|9872.4|9878.2|9873.2|9876.4|9871.4|41
1581926400000|2020-02-17 08:00:00|9877.5|9872.5|9878.2|9873.2|9879.4|9874.4|9877.3|9872.3|41
1581926700000|2020-02-17 08:05:00|9878|9873|9877.5|9872.5|9878.4|9873.4|9877.3|9872.3|39
1581927000000|2020-02-17 08:10:00|9877.1|9872.1|9877.8|9872.8|9878.1|9873.1|9876.8|9871.8|6
1581927300000|2020-02-17 08:15:00|9878|9873|9877|9872|9879.2|9874.2|9876.3|9871.3|70
1581927600000|2020-02-17 08:20:00|9877.1|9872.1|9878.4|9873.4|9878.5|9873.5|9876.8|9871.8|7
1581927900000|2020-02-17 08:25:00|9878.2|9873.2|9877.7|9872.7|9878.5|9873.5|9877.5|9872.5|4
1581928200000|2020-02-17 08:30:00|9877.8|9872.8|9877.8|9872.8|9878.5|9873.5|9877.3|9872.3|31
1581928500000|2020-02-17 08:35:00|9877.9|9872.9|9879.7|9874.7|9879.7|9874.7|9877.5|9872.5|59
1581928800000|2020-02-17 08:40:00|9879.5|9874.5|9878.3|9873.3|9879.5|9874.5|9877.7|9872.7|47
1581929100000|2020-02-17 08:45:00|9878.2|9873.2|9876.3|9871.3|9878.7|9873.7|9876.2|9871.2|27
1581929400000|2020-02-17 08:50:00|9876.2|9871.2|9875.5|9870.5|9876.9|9871.9|9875.4|9870.4|16
1581929700000|2020-02-17 08:55:00|9875.4|9870.4|9874|9869|9875.5|9870.5|9874|9869|9
1581930000000|2020-02-17 09:00:00|9874.3|9869.3|9873.2|9868.2|9874.7|9869.7|9872.9|9867.9|26
1581930300000|2020-02-17 09:05:00|9873.1|9868.1|9872|9867|9873.3|9868.3|9871.8|9866.8|15
1581930600000|2020-02-17 09:10:00|9872.1|9867.1|9871|9866|9872.2|9867.2|9870.5|9865.5|27
1581930900000|2020-02-17 09:15:00|9871.2|9866.2|9873.5|9868.5|9873.6|9868.6|9871|9866|22
1581931200000|2020-02-17 09:20:00|9873.4|9868.4|9874.7|9869.7|9875|9870|9872.8|9867.8|18
1581931500000|2020-02-17 09:25:00|9874.5|9869.5|9874.8|9869.8|9875.5|9870.5|9873.8|9868.8|18
1581931800000|2020-02-17 09:30:00|9874.7|9869.7|9874.5|9869.5|9875.5|9870.5|9873.7|9868.7|14
1581932100000|2020-02-17 09:35:00|9874.3|9869.3|9874.2|9869.2|9875|9870|9874|9869|8
1581932400000|2020-02-17 09:40:00|9874.1|9869.1|9875.7|9870.7|9876.4|9871.4|9874.1|9869.1|17
1581932700000|2020-02-17 09:45:00|9875.5|9870.5|9874.5|9869.5|9876.5|9871.5|9874|9869|49
1581933000000|2020-02-17 09:50:00|9874.6|9869.6|9875|9870|9875.3|9870.3|9874.5|9869.5|5
1581933300000|2020-02-17 09:55:00|9874.7|9869.7|9875.3|9870.3|9876.1|9871.1|9874.7|9869.7|4
1581933600000|2020-02-17 10:00:00|9875.2|9870.2|9875.3|9870.3|9876.5|9871.5|9875.2|9870.2|18
1581933900000|2020-02-17 10:05:00|9875.2|9870.2|9875|9870|9875.2|9870.2|9873.8|9868.8|5
1581934200000|2020-02-17 10:10:00|9875.1|9870.1|9874.8|9869.8|9875.4|9870.4|9874|9869|9
1581934500000|2020-02-17 10:15:00|9874.7|9869.7|9875.3|9870.3|9875.5|9870.5|9873.8|9868.8|10
1581934800000|2020-02-17 10:20:00|9875.2|9870.2|9874.8|9869.8|9875.3|9870.3|9873.8|9868.8|2
1581935100000|2020-02-17 10:25:00|9874.9|9869.9|9875.2|9870.2|9875.7|9870.7|9874.8|9869.8|13
1581935400000|2020-02-17 10:30:00|9875.3|9870.3|9874.7|9869.7|9876|9871|9874.7|9869.7|7
1581935700000|2020-02-17 10:35:00|9875|9870|9874.5|9869.5|9875|9870|9874|9869|16
1581936000000|2020-02-17 10:40:00|9874.6|9869.6|9874.7|9869.7|9875|9870|9874.2|9869.2|23
1581936300000|2020-02-17 10:45:00|9874.8|9869.8|9875.8|9870.8|9875.8|9870.8|9874.7|9869.7|27
1581936600000|2020-02-17 10:50:00|9875.7|9870.7|9875.5|9870.5|9875.7|9870.7|9874.8|9869.8|0
1581936900000|2020-02-17 10:55:00|9875.3|9870.3|9874.5|9869.5|9875.4|9870.4|9874.2|9869.2|9
1581937200000|2020-02-17 11:00:00|9874.6|9869.6|9875.5|9870.5|9875.6|9870.6|9874.5|9869.5|9
1581937500000|2020-02-17 11:05:00|9875.3|9870.3|9875.7|9870.7|9876.9|9871.9|9875|9870|14
1581937800000|2020-02-17 11:10:00|9875.8|9870.8|9876.6|9871.6|9877.5|9872.5|9875.1|9870.1|28
1581938100000|2020-02-17 11:15:00|9876.7|9871.7|9877.6|9872.6|9877.8|9872.8|9876.5|9871.5|5
1581938400000|2020-02-17 11:20:00|9877.5|9872.5|9878.6|9873.6|9879.1|9874.1|9877.5|9872.5|24
1581938700000|2020-02-17 11:25:00|9878.7|9873.7|9878.8|9873.8|9879.6|9874.6|9878.6|9873.6|7
1581939000000|2020-02-17 11:30:00|9878.6|9873.6|9879|9874|9880|9875|9878.6|9873.6|25
1581939300000|2020-02-17 11:35:00|9879.5|9874.5|9879|9874|9880.6|9875.6|9878.6|9873.6|22
1581939600000|2020-02-17 11:40:00|9878.9|9873.9|9879.3|9874.3|9879.5|9874.5|9878.3|9873.3|9
1581939900000|2020-02-17 11:45:00|9879.1|9874.1|9879.6|9874.6|9880.1|9875.1|9878.6|9873.6|5
1581940200000|2020-02-17 11:50:00|9879.3|9874.3|9880|9875|9880.1|9875.1|9879.1|9874.1|10
1581940500000|2020-02-17 11:55:00|9880.2|9875.2|9880|9875|9882.1|9877.1|9879.6|9874.6|85
1581940800000|2020-02-17 12:00:00|9880.6|9875.6|9879.6|9874.6|9881.1|9876.1|9879.3|9874.3|17
1581941100000|2020-02-17 12:05:00|9879.7|9874.7|9879.4|9874.4|9880.1|9875.1|9879.1|9874.1|19
1581941400000|2020-02-17 12:10:00|9879.2|9874.2|9879.1|9874.1|9879.6|9874.6|9878.6|9873.6|7
1581941700000|2020-02-17 12:15:00|9879.3|9874.3|9880.6|9875.6|9881|9876|9879.1|9874.1|1
1581942000000|2020-02-17 12:20:00|9880.5|9875.5|9879.3|9874.3|9880.5|9875.5|9879.1|9874.1|1
1581942300000|2020-02-17 12:25:00|9879.5|9874.5|9881.3|9876.3|9882.1|9877.1|9879.5|9874.5|22
1581942600000|2020-02-17 12:30:00|9881.1|9876.1|9881.1|9876.1|9881.5|9876.5|9880.6|9875.6|23
1581942900000|2020-02-17 12:35:00|9881|9876|9881.1|9876.1|9881.1|9876.1|9880.3|9875.3|7
1581943200000|2020-02-17 12:40:00|9881.3|9876.3|9881.3|9876.3|9881.8|9876.8|9881.1|9876.1|18
1581943500000|2020-02-17 12:45:00|9881.1|9876.1|9881.9|9876.9|9882.6|9877.6|9881.1|9876.1|39
1581943800000|2020-02-17 12:50:00|9881.8|9876.8|9882.1|9877.1|9882.1|9877.1|9881.5|9876.5|14
1581944100000|2020-02-17 12:55:00|9882.3|9877.3|9882.4|9877.4|9882.6|9877.6|9881.1|9876.1|48
1581944400000|2020-02-17 13:00:00|9882.3|9877.3|9882.9|9877.9|9883|9878|9881.6|9876.6|46
1581944700000|2020-02-17 13:05:00|9882.8|9877.8|9883.6|9878.6|9883.6|9878.6|9881.6|9876.6|36
1581945000000|2020-02-17 13:10:00|9883.4|9878.4|9882.3|9877.3|9883.6|9878.6|9882.3|9877.3|41
1581945300000|2020-02-17 13:15:00|9882.1|9877.1|9881.4|9876.4|9882.4|9877.4|9881.3|9876.3|12
1581945600000|2020-02-17 13:20:00|9881.3|9876.3|9880.6|9875.6|9881.6|9876.6|9880.6|9875.6|16
1581945900000|2020-02-17 13:25:00|9880.4|9875.4|9880.3|9875.3|9880.7|9875.7|9880.1|9875.1|8
1581946200000|2020-02-17 13:30:00|9880.6|9875.6|9880.8|9875.8|9881.2|9876.2|9880.4|9875.4|5
1581946500000|2020-02-17 13:35:00|9880.4|9875.4|9879.8|9874.8|9880.4|9875.4|9879.8|9874.8|16
1581946800000|2020-02-17 13:40:00|9880.3|9875.3|9878.9|9873.9|9880.4|9875.4|9878.9|9873.9|13
1581947100000|2020-02-17 13:45:00|9879.2|9874.2|9879.7|9874.7|9879.8|9874.8|9878.9|9873.9|8
1581947400000|2020-02-17 13:50:00|9879.6|9874.6|9880.3|9875.3|9880.8|9875.8|9879.4|9874.4|7
1581947700000|2020-02-17 13:55:00|9880.2|9875.2|9881.3|9876.3|9881.5|9876.5|9879.9|9874.9|33
1581948000000|2020-02-17 14:00:00|9881.5|9876.5|9881.6|9876.6|9882.3|9877.3|9880.7|9875.7|21
1581948300000|2020-02-17 14:05:00|9881.4|9876.4|9881.6|9876.6|9881.7|9876.7|9880.9|9875.9|12
1581948600000|2020-02-17 14:10:00|9882|9877|9881.4|9876.4|9882.2|9877.2|9880.2|9875.2|43
1581948900000|2020-02-17 14:15:00|9881.3|9876.3|9881.6|9876.6|9882.2|9877.2|9880.9|9875.9|5
1581949200000|2020-02-17 14:20:00|9881.7|9876.7|9881.7|9876.7|9881.9|9876.9|9879.8|9874.8|10
1581949500000|2020-02-17 14:25:00|9881.6|9876.6|9880.4|9875.4|9881.7|9876.7|9880.4|9875.4|18
1581949800000|2020-02-17 14:30:00|9880.5|9875.5|9881.4|9876.4|9881.4|9876.4|9880.4|9875.4|4
1581950100000|2020-02-17 14:35:00|9881.2|9876.2|9881.2|9876.2|9881.7|9876.7|9881.2|9876.2|21
1581950400000|2020-02-17 14:40:00|9881.1|9876.1|9880.4|9875.4|9881.5|9876.5|9880.4|9875.4|16
1581950700000|2020-02-17 14:45:00|9880.3|9875.3|9879.7|9874.7|9880.9|9875.9|9879.4|9874.4|7
1581951000000|2020-02-17 14:50:00|9879.6|9874.6|9880.7|9875.7|9880.7|9875.7|9879.1|9874.1|11
1581951300000|2020-02-17 14:55:00|9880.9|9875.9|9880.7|9875.7|9881.2|9876.2|9880.4|9875.4|8
1581951600000|2020-02-17 15:00:00|9880.9|9875.9|9880.7|9875.7|9881|9876|9879.7|9874.7|11
1581951900000|2020-02-17 15:05:00|9881|9876|9882.2|9877.2|9882.5|9877.5|9881|9876|8
1581952200000|2020-02-17 15:10:00|9881.9|9876.9|9882.7|9877.7|9882.7|9877.7|9881.2|9876.2|3
1581952500000|2020-02-17 15:15:00|9882.8|9877.8|9882.2|9877.2|9883.1|9878.1|9882.2|9877.2|7
1581952800000|2020-02-17 15:20:00|9882.5|9877.5|9883.2|9878.2|9883.7|9878.7|9882.2|9877.2|11
1581953100000|2020-02-17 15:25:00|9883.1|9878.1|9882.7|9877.7|9883.2|9878.2|9882.7|9877.7|3
1581953400000|2020-02-17 15:30:00|9882.6|9877.6|9881.6|9876.6|9882.6|9877.6|9881.2|9876.2|11
1581953700000|2020-02-17 15:35:00|9881.7|9876.7|9881.5|9876.5|9881.8|9876.8|9881.2|9876.2|5
1581954000000|2020-02-17 15:40:00|9881.6|9876.6|9882.2|9877.2|9882.6|9877.6|9881.2|9876.2|11
1581954300000|2020-02-17 15:45:00|9882|9877|9884.5|9879.5|9884.5|9879.5|9881.9|9876.9|34
1581954600000|2020-02-17 15:50:00|9884.7|9879.7|9883.7|9878.7|9884.7|9879.7|9883.4|9878.4|41
1581954900000|2020-02-17 15:55:00|9883.9|9878.9|9886.5|9881.5|9886.7|9881.7|9883.7|9878.7|33
1581955200000|2020-02-17 16:00:00|9886.7|9881.7|9885.7|9880.7|9886.7|9881.7|9885.3|9880.3|50
1581955500000|2020-02-17 16:05:00|9885.6|9880.6|9884.5|9879.5|9885.7|9880.7|9884.3|9879.3|37
1581955800000|2020-02-17 16:10:00|9884.4|9879.4|9883.7|9878.7|9884.4|9879.4|9883.2|9878.2|40
1581956100000|2020-02-17 16:15:00|9883.9|9878.9|9882.2|9877.2|9884.4|9879.4|9882.2|9877.2|32
1581956400000|2020-02-17 16:20:00|9882.4|9877.4|9881.7|9876.7|9882.7|9877.7|9881.7|9876.7|30
1581956700000|2020-02-17 16:25:00|9881.4|9876.4|9881.2|9876.2|9881.7|9876.7|9881.2|9876.2|17
1581957000000|2020-02-17 16:30:00|9881.7|9876.7|9881.5|9876.5|9882.7|9877.7|9881.3|9876.3|17
1581957300000|2020-02-17 16:35:00|9881.7|9876.7|9882.2|9877.2|9882.7|9877.7|9881.7|9876.7|5
1581957600000|2020-02-17 16:40:00|9882.3|9877.3|9882.5|9877.5|9882.7|9877.7|9882.2|9877.2|5
1581957900000|2020-02-17 16:45:00|9882.3|9877.3|9881.5|9876.5|9882.5|9877.5|9881.2|9876.2|8
1581958200000|2020-02-17 16:50:00|9881.3|9876.3|9880.7|9875.7|9881.5|9876.5|9880.7|9875.7|39
1581958500000|2020-02-17 16:55:00|9880.8|9875.8|9880.5|9875.5|9881|9876|9880.2|9875.2|4
1581958800000|2020-02-17 17:00:00|9880.4|9875.4|9879.9|9874.9|9881.2|9876.2|9879.8|9874.8|13
1581959100000|2020-02-17 17:05:00|9880|9875|9879.5|9874.5|9880|9875|9879|9874|10
1581959400000|2020-02-17 17:10:00|9880|9875|9880.2|9875.2|9880.5|9875.5|9879.8|9874.8|11
1581959700000|2020-02-17 17:15:00|9880.3|9875.3|9881|9876|9881.2|9876.2|9880.2|9875.2|10
1581960000000|2020-02-17 17:20:00|9881.3|9876.3|9881.7|9876.7|9882.2|9877.2|9881.3|9876.3|1
1581960300000|2020-02-17 17:25:00|9881.8|9876.8|9880.7|9875.7|9882.2|9877.2|9880.7|9875.7|13
1581960600000|2020-02-17 17:30:00|9880.8|9875.8|9881|9876|9881.3|9876.3|9880.7|9875.7|6
1581960900000|2020-02-17 17:35:00|9881.1|9876.1|9881|9876|9881.5|9876.5|9880.7|9875.7|5
1581961200000|2020-02-17 17:40:00|9881.1|9876.1|9882|9877|9882|9877|9881|9876|2
1581961500000|2020-02-17 17:45:00|9881.8|9876.8|9882.3|9877.3|9882.7|9877.7|9881.8|9876.8|22
1581961800000|2020-02-17 17:50:00|9882.4|9877.4|9882.7|9877.7|9882.7|9877.7|9882.3|9877.3|0
1581962100000|2020-02-17 17:55:00|9883|9878|9883.2|9878.2|9883.3|9878.3|9882.8|9877.8|23
1581962400000|2020-02-17 18:00:00|9883.4|9878.4|9883.4|9878.4|9883.4|9878.4|9883.4|9878.4|0
1581987600000|2020-02-18 01:00:00|9887.1|9882.1|9885.9|9880.9|9887.4|9882.4|9885.9|9880.9|138
1581987900000|2020-02-18 01:05:00|9886.1|9881.1|9886.4|9881.4|9887.1|9882.1|9886.1|9881.1|51
1581988200000|2020-02-18 01:10:00|9886.6|9881.6|9887.1|9882.1|9887.2|9882.2|9886.2|9881.2|17
1581988500000|2020-02-18 01:15:00|9887|9882|9887.7|9882.7|9887.7|9882.7|9886.3|9881.3|29
1581988800000|2020-02-18 01:20:00|9887.6|9882.6|9887.7|9882.7|9887.7|9882.7|9887.2|9882.2|3
1581989100000|2020-02-18 01:25:00|9887.2|9882.2|9887.7|9882.7|9888.1|9883.1|9887.2|9882.2|5
1581989400000|2020-02-18 01:30:00|9887.4|9882.4|9888.4|9883.4|9888.5|9883.5|9887.4|9882.4|19
1581989700000|2020-02-18 01:35:00|9888.5|9883.5|9888.2|9883.2|9888.7|9883.7|9888.2|9883.2|9
1581990000000|2020-02-18 01:40:00|9888.3|9883.3|9889.7|9884.7|9890.2|9885.2|9888.2|9883.2|83
1581990300000|2020-02-18 01:45:00|9889.4|9884.4|9888.2|9883.2|9889.4|9884.4|9888.2|9883.2|13
1581990600000|2020-02-18 01:50:00|9888|9883|9887.7|9882.7|9888.1|9883.1|9887.7|9882.7|6
1581990900000|2020-02-18 01:55:00|9887.6|9882.6|9887.2|9882.2|9887.6|9882.6|9887.2|9882.2|4
1581991200000|2020-02-18 02:00:00|9887.4|9882.4|9888.2|9883.2|9888.2|9883.2|9887.4|9882.4|23
1581991500000|2020-02-18 02:05:00|9888.5|9883.5|9887.7|9882.7|9888.5|9883.5|9887.2|9882.2|24
1581991800000|2020-02-18 02:10:00|9887.6|9882.6|9887.7|9882.7|9888.2|9883.2|9887.3|9882.3|3
1581992100000|2020-02-18 02:15:00|9887.9|9882.9|9888.7|9883.7|9888.9|9883.9|9887.7|9882.7|19
1581992400000|2020-02-18 02:20:00|9888.9|9883.9|9889.7|9884.7|9890|9885|9888.7|9883.7|11
1581992700000|2020-02-18 02:25:00|9889.6|9884.6|9889.6|9884.6|9889.7|9884.7|9889.2|9884.2|7
1581993000000|2020-02-18 02:30:00|9889.2|9884.2|9889.2|9884.2|9889.7|9884.7|9889|9884|6
1581993300000|2020-02-18 02:35:00|9889.1|9884.1|9887.7|9882.7|9889.2|9884.2|9887.7|9882.7|12
1581993600000|2020-02-18 02:40:00|9887.4|9882.4|9887.2|9882.2|9888|9883|9887.2|9882.2|22
1581993900000|2020-02-18 02:45:00|9886.9|9881.9|9886.8|9881.8|9886.9|9881.9|9885.9|9880.9|16
1581994200000|2020-02-18 02:50:00|9886.9|9881.9|9886.2|9881.2|9887|9882|9886.2|9881.2|1
1581994500000|2020-02-18 02:55:00|9886.1|9881.1|9886|9881|9886.1|9881.1|9885.7|9880.7|3
1581994800000|2020-02-18 03:00:00|9885.8|9880.8|9885.7|9880.7|9886.2|9881.2|9885.2|9880.2|53
1581995100000|2020-02-18 03:05:00|9885.6|9880.6|9884.5|9879.5|9885.6|9880.6|9884.2|9879.2|16
1581995400000|2020-02-18 03:10:00|9884.4|9879.4|9883.5|9878.5|9884.4|9879.4|9883.5|9878.5|16
1581995700000|2020-02-18 03:15:00|9883.2|9878.2|9883|9878|9883.2|9878.2|9882.5|9877.5|23
1581996000000|2020-02-18 03:20:00|9883.3|9878.3|9883|9878|9883.5|9878.5|9883|9878|2
1581996300000|2020-02-18 03:25:00|9883.3|9878.3|9883.4|9878.4|9883.5|9878.5|9883|9878|2
1581996600000|2020-02-18 03:30:00|9883.3|9878.3|9883|9878|9884|9879|9883|9878|52
1581996900000|2020-02-18 03:35:00|9882.7|9877.7|9883|9878|9883|9878|9882.7|9877.7|6
1581997200000|2020-02-18 03:40:00|9882.8|9877.8|9883.3|9878.3|9883.3|9878.3|9882.8|9877.8|29
1581997500000|2020-02-18 03:45:00|9883.4|9878.4|9883.5|9878.5|9884|9879|9883.2|9878.2|23
1581997800000|2020-02-18 03:50:00|9883.4|9878.4|9882.5|9877.5|9883.5|9878.5|9882.2|9877.2|9
1581998100000|2020-02-18 03:55:00|9882.2|9877.2|9882.8|9877.8|9882.8|9877.8|9882.2|9877.2|72
1581998400000|2020-02-18 04:00:00|9882.7|9877.7|9883.2|9878.2|9883.2|9878.2|9882.5|9877.5|9
1581998700000|2020-02-18 04:05:00|9883.1|9878.1|9883|9878|9883.2|9878.2|9882.7|9877.7|23
1581999000000|2020-02-18 04:10:00|9883.2|9878.2|9882.9|9877.9|9883.2|9878.2|9882.5|9877.5|8
1581999300000|2020-02-18 04:15:00|9883|9878|9883|9878|9883|9878|9882.7|9877.7|2
1581999600000|2020-02-18 04:20:00|9882.9|9877.9|9883.5|9878.5|9883.7|9878.7|9882.9|9877.9|3
1581999900000|2020-02-18 04:25:00|9883.7|9878.7|9883.4|9878.4|9883.7|9878.7|9883.2|9878.2|1
1582000200000|2020-02-18 04:30:00|9883.2|9878.2|9883.5|9878.5|9883.7|9878.7|9883.2|9878.2|1
1582000500000|2020-02-18 04:35:00|9883.7|9878.7|9884|9879|9884|9879|9883.7|9878.7|10
1582000800000|2020-02-18 04:40:00|9884.7|9879.7|9884.5|9879.5|9884.8|9879.8|9884.4|9879.4|18
1582001100000|2020-02-18 04:45:00|9884.9|9879.9|9884.7|9879.7|9885|9880|9884.7|9879.7|8
1582001400000|2020-02-18 04:50:00|9884.5|9879.5|9885|9880|9885|9880|9884.3|9879.3|2
1582001700000|2020-02-18 04:55:00|9884.9|9879.9|9885|9880|9885|9880|9884.7|9879.7|5
1582002000000|2020-02-18 05:00:00|9884.9|9879.9|9885|9880|9885|9880|9884.7|9879.7|3
1582002300000|2020-02-18 05:05:00|9884.9|9879.9|9884.7|9879.7|9885|9880|9884.7|9879.7|3
1582002600000|2020-02-18 05:10:00|9884.6|9879.6|9883.7|9878.7|9884.6|9879.6|9883.7|9878.7|2
1582002900000|2020-02-18 05:15:00|9883.9|9878.9|9885|9880|9885|9880|9883.7|9878.7|3
1582003200000|2020-02-18 05:20:00|9884.9|9879.9|9884.5|9879.5|9885.2|9880.2|9884.2|9879.2|8
1582003500000|2020-02-18 05:25:00|9884.4|9879.4|9884|9879|9884.5|9879.5|9883.7|9878.7|5
1582003800000|2020-02-18 05:30:00|9884.3|9879.3|9884.2|9879.2|9884.5|9879.5|9884.2|9879.2|5
1582004100000|2020-02-18 05:35:00|9884.5|9879.5|9884.5|9879.5|9884.7|9879.7|9884.2|9879.2|1
1582004400000|2020-02-18 05:40:00|9884.4|9879.4|9884.5|9879.5|9884.5|9879.5|9884.4|9879.4|4
1582004700000|2020-02-18 05:45:00|9884.7|9879.7|9884.7|9879.7|9884.7|9879.7|9884.7|9879.7|2
1582005000000|2020-02-18 05:50:00|9884.5|9879.5|9884.7|9879.7|9885|9880|9884.5|9879.5|12
1582005300000|2020-02-18 05:55:00|9884.6|9879.6|9884.5|9879.5|9884.7|9879.7|9884.5|9879.5|0
1582005600000|2020-02-18 06:00:00|9884.4|9879.4|9883|9878|9884.4|9879.4|9882.7|9877.7|20
1582005900000|2020-02-18 06:05:00|9882.8|9877.8|9881.7|9876.7|9882.8|9877.8|9881.5|9876.5|16
1582006200000|2020-02-18 06:10:00|9881.5|9876.5|9882.5|9877.5|9882.5|9877.5|9881.2|9876.2|10
1582006500000|2020-02-18 06:15:00|9882.8|9877.8|9882.5|9877.5|9883|9878|9882.2|9877.2|10
1582006800000|2020-02-18 06:20:00|9882.4|9877.4|9883|9878|9883.6|9878.6|9882.2|9877.2|0
1582007100000|2020-02-18 06:25:00|9882.9|9877.9|9882.7|9877.7|9883|9878|9882.5|9877.5|5
1582007400000|2020-02-18 06:30:00|9883|9878|9884|9879|9884|9879|9882.7|9877.7|14
1582007700000|2020-02-18 06:35:00|9884.4|9879.4|9884.5|9879.5|9884.7|9879.7|9884.2|9879.2|0
1582008000000|2020-02-18 06:40:00|9884.4|9879.4|9885|9880|9885|9880|9884.4|9879.4|26
1582008300000|2020-02-18 06:45:00|9884.9|9879.9|9885.5|9880.5|9885.6|9880.6|9884.9|9879.9|18
1582008600000|2020-02-18 06:50:00|9885.1|9880.1|9885.1|9880.1|9885.5|9880.5|9884.6|9879.6|10
1582008900000|2020-02-18 06:55:00|9885.5|9880.5|9886.6|9881.6|9887.2|9882.2|9885.1|9880.1|56
1582009200000|2020-02-18 07:00:00|9886.5|9881.5|9885.7|9880.7|9886.6|9881.6|9884.6|9879.6|43
1582009500000|2020-02-18 07:05:00|9885.8|9880.8|9884.8|9879.8|9885.8|9880.8|9884.1|9879.1|13
1582009800000|2020-02-18 07:10:00|9884.5|9879.5|9883.5|9878.5|9884.8|9879.8|9883.3|9878.3|7
1582010100000|2020-02-18 07:15:00|9883.7|9878.7|9882|9877|9884|9879|9881.8|9876.8|19
1582010400000|2020-02-18 07:20:00|9881.9|9876.9|9882.5|9877.5|9883.6|9878.6|9881.5|9876.5|37
1582010700000|2020-02-18 07:25:00|9882.8|9877.8|9882.8|9877.8|9884.1|9879.1|9882.5|9877.5|19
1582011000000|2020-02-18 07:30:00|9882.5|9877.5|9882.5|9877.5|9883|9878|9881.4|9876.4|30
1582011300000|2020-02-18 07:35:00|9882.8|9877.8|9881.5|9876.5|9883|9878|9881.5|9876.5|16
1582011600000|2020-02-18 07:40:00|9881.8|9876.8|9882|9877|9882.5|9877.5|9881.5|9876.5|19
1582011900000|2020-02-18 07:45:00|9882.4|9877.4|9883.5|9878.5|9883.5|9878.5|9882|9877|10
1582012200000|2020-02-18 07:50:00|9883.3|9878.3|9882.3|9877.3|9883.8|9878.8|9881.5|9876.5|18
1582012500000|2020-02-18 07:55:00|9882.5|9877.5|9884|9879|9884.1|9879.1|9882.5|9877.5|34
1582012800000|2020-02-18 08:00:00|9884.5|9879.5|9885.4|9880.4|9885.6|9880.6|9884.1|9879.1|42
1582013100000|2020-02-18 08:05:00|9885.6|9880.6|9883.9|9878.9|9887.5|9882.5|9883.6|9878.6|105
1582013400000|2020-02-18 08:10:00|9883.8|9878.8|9889.3|9884.3|9890.4|9885.4|9883.4|9878.4|98
1582013700000|2020-02-18 08:15:00|9889.1|9884.1|9889.1|9884.1|9890.1|9885.1|9888.4|9883.4|22
1582014000000|2020-02-18 08:20:00|9888.9|9883.9|9886.9|9881.9|9889.4|9884.4|9886.4|9881.4|15
1582014300000|2020-02-18 08:25:00|9887|9882|9887.6|9882.6|9888.4|9883.4|9886.9|9881.9|44
1582014600000|2020-02-18 08:30:00|9887.4|9882.4|9889.1|9884.1|9890.1|9885.1|9887.4|9882.4|74
1582014900000|2020-02-18 08:35:00|9888.9|9883.9|9890.9|9885.9|9891.6|9886.6|9888.9|9883.9|47
1582015200000|2020-02-18 08:40:00|9890.6|9885.6|9889.8|9884.8|9891.6|9886.6|9889.4|9884.4|19
1582015500000|2020-02-18 08:45:00|9889.9|9884.9|9890.8|9885.8|9890.9|9885.9|9889.6|9884.6|61
1582015800000|2020-02-18 08:50:00|9890.9|9885.9|9891.4|9886.4|9891.6|9886.6|9890.1|9885.1|55
1582016100000|2020-02-18 08:55:00|9891.6|9886.6|9891.6|9886.6|9892.4|9887.4|9891.2|9886.2|39
1582016400000|2020-02-18 09:00:00|9891.4|9886.4|9890.4|9885.4|9892.4|9887.4|9889.9|9884.9|14
1582016700000|2020-02-18 09:05:00|9890.3|9885.3|9887.9|9882.9|9890.3|9885.3|9887.4|9882.4|37
1582017000000|2020-02-18 09:10:00|9888.2|9883.2|9888.6|9883.6|9889.4|9884.4|9887.4|9882.4|15
1582017300000|2020-02-18 09:15:00|9888.4|9883.4|9886.9|9881.9|9888.4|9883.4|9885.9|9880.9|24
1582017600000|2020-02-18 09:20:00|9887|9882|9886.4|9881.4|9888|9883|9886.1|9881.1|13
1582017900000|2020-02-18 09:25:00|9886.3|9881.3|9886.7|9881.7|9886.7|9881.7|9885.6|9880.6|34
1582018200000|2020-02-18 09:30:00|9886.4|9881.4|9887.9|9882.9|9888.6|9883.6|9886.4|9881.4|37
1582018500000|2020-02-18 09:35:00|9887.7|9882.7|9886.9|9881.9|9887.9|9882.9|9886.4|9881.4|16
1582018800000|2020-02-18 09:40:00|9887.1|9882.1|9887.9|9882.9|9888.3|9883.3|9886.4|9881.4|10
1582019100000|2020-02-18 09:45:00|9888|9883|9887.2|9882.2|9888.4|9883.4|9886.9|9881.9|39
1582019400000|2020-02-18 09:50:00|9887.6|9882.6|9888.9|9883.9|9890.2|9885.2|9887.6|9882.6|102
1582019700000|2020-02-18 09:55:00|9889.1|9884.1|9889.1|9884.1|9889.4|9884.4|9888.4|9883.4|82
1582020000000|2020-02-18 10:00:00|9888.9|9883.9|9890.7|9885.7|9892.2|9887.2|9888.9|9883.9|117
1582020300000|2020-02-18 10:05:00|9890.6|9885.6|9889.4|9884.4|9890.9|9885.9|9888.7|9883.7|39
1582020600000|2020-02-18 10:10:00|9889.2|9884.2|9892.1|9887.1|9892.2|9887.2|9888.7|9883.7|7
1582020900000|2020-02-18 10:15:00|9892.2|9887.2|9887.9|9882.9|9892.2|9887.2|9887.9|9882.9|147
1582021200000|2020-02-18 10:20:00|9887.7|9882.7|9885.6|9880.6|9887.7|9882.7|9885.2|9880.2|32
1582021500000|2020-02-18 10:25:00|9885.7|9880.7|9886.7|9881.7|9886.7|9881.7|9885.2|9880.2|68
1582021800000|2020-02-18 10:30:00|9886.9|9881.9|9885.1|9880.1|9887.9|9882.9|9879.7|9874.7|518
1582022100000|2020-02-18 10:35:00|9885.2|9880.2|9883.7|9878.7|9885.2|9880.2|9881|9876|80
1582022400000|2020-02-18 10:40:00|9883.6|9878.6|9881.8|9876.8|9885.2|9880.2|9881.4|9876.4|16
1582022700000|2020-02-18 10:45:00|9881.6|9876.6|9884.1|9879.1|9884.4|9879.4|9881.4|9876.4|22
1582023000000|2020-02-18 10:50:00|9883.9|9878.9|9882.2|9877.2|9884.4|9879.4|9881.7|9876.7|13
1582023300000|2020-02-18 10:55:00|9882.4|9877.4|9886.2|9881.2|9886.4|9881.4|9881.4|9876.4|41
1582023600000|2020-02-18 11:00:00|9886.3|9881.3|9884.4|9879.4|9886.3|9881.3|9883.6|9878.6|20
1582023900000|2020-02-18 11:05:00|9884.3|9879.3|9881.4|9876.4|9884.9|9879.9|9881.3|9876.3|22
1582024200000|2020-02-18 11:10:00|9881.1|9876.1|9880.9|9875.9|9881.4|9876.4|9880.3|9875.3|22
1582024500000|2020-02-18 11:15:00|9880.6|9875.6|9880.2|9875.2|9881.4|9876.4|9879.3|9874.3|42
1582024800000|2020-02-18 11:20:00|9880.3|9875.3|9881.1|9876.1|9881.4|9876.4|9880.2|9875.2|11
1582025100000|2020-02-18 11:25:00|9880.9|9875.9|9880.9|9875.9|9882.1|9877.1|9880.7|9875.7|0
1582025400000|2020-02-18 11:30:00|9881.1|9876.1|9882.1|9877.1|9883.9|9878.9|9881.1|9876.1|54
1582025700000|2020-02-18 11:35:00|9881.9|9876.9|9881.2|9876.2|9882.1|9877.1|9880.8|9875.8|3
1582026000000|2020-02-18 11:40:00|9880.9|9875.9|9882.9|9877.9|9883.1|9878.1|9880.6|9875.6|79
1582026300000|2020-02-18 11:45:00|9883.1|9878.1|9883.4|9878.4|9884.1|9879.1|9882.6|9877.6|58
1582026600000|2020-02-18 11:50:00|9883.6|9878.6|9883.4|9878.4|9884.6|9879.6|9883.1|9878.1|28
1582026900000|2020-02-18 11:55:00|9883.5|9878.5|9885.7|9880.7|9886.1|9881.1|9883.4|9878.4|60
1582027200000|2020-02-18 12:00:00|9885.9|9880.9|9887.4|9882.4|9887.6|9882.6|9885.9|9880.9|34
1582027500000|2020-02-18 12:05:00|9887.3|9882.3|9887.6|9882.6|9887.9|9882.9|9886.3|9881.3|25
1582027800000|2020-02-18 12:10:00|9887.4|9882.4|9888.1|9883.1|9889.6|9884.6|9887.1|9882.1|71
1582028100000|2020-02-18 12:15:00|9887.9|9882.9|9888.6|9883.6|9888.9|9883.9|9887.5|9882.5|28
1582028400000|2020-02-18 12:20:00|9888.9|9883.9|9889.8|9884.8|9890.9|9885.9|9887.9|9882.9|63
1582028700000|2020-02-18 12:25:00|9889.9|9884.9|9890.4|9885.4|9891.6|9886.6|9889.6|9884.6|39
1582029000000|2020-02-18 12:30:00|9890.2|9885.2|9892.1|9887.1|9892.4|9887.4|9889.6|9884.6|51
1582029300000|2020-02-18 12:35:00|9892.3|9887.3|9892.1|9887.1|9893.5|9888.5|9891.6|9886.6|132
1582029600000|2020-02-18 12:40:00|9892.5|9887.5|9891.4|9886.4|9892.5|9887.5|9891|9886|36
1582029900000|2020-02-18 12:45:00|9891.3|9886.3|9891.2|9886.2|9891.9|9886.9|9890.9|9885.9|20
1582030200000|2020-02-18 12:50:00|9891.4|9886.4|9892.9|9887.9|9892.9|9887.9|9891.3|9886.3|10
1582030500000|2020-02-18 12:55:00|9892.8|9887.8|9893.4|9888.4|9893.5|9888.5|9892.5|9887.5|37
1582030800000|2020-02-18 13:00:00|9893.5|9888.5|9891.7|9886.7|9893.5|9888.5|9891.5|9886.5|49
1582031100000|2020-02-18 13:05:00|9891.5|9886.5|9892.5|9887.5|9893|9888|9891.5|9886.5|33
1582031400000|2020-02-18 13:10:00|9892.2|9887.2|9892.4|9887.4|9892.5|9887.5|9891.5|9886.5|47
1582031700000|2020-02-18 13:15:00|9892.5|9887.5|9895.8|9890.8|9896.2|9891.2|9892.4|9887.4|75
1582032000000|2020-02-18 13:20:00|9895.9|9890.9|9894.8|9889.8|9896.3|9891.3|9894|9889|92
1582032300000|2020-02-18 13:25:00|9895|9890|9895.2|9890.2|9895.4|9890.4|9893.5|9888.5|164
1582032600000|2020-02-18 13:30:00|9895.6|9890.6|9904.5|9899.5|9904.9|9899.9|9894.1|9889.1|508
1582032900000|2020-02-18 13:35:00|9904.2|9899.2|9905.2|9900.2|9907.1|9902.1|9903.7|9898.7|287
1582033200000|2020-02-18 13:40:00|9905.1|9900.1|9902.5|9897.5|9905.7|9900.7|9902.1|9897.1|140
1582033500000|2020-02-18 13:45:00|9902.4|9897.4|9904.2|9899.2|9904.9|9899.9|9901.7|9896.7|80
1582033800000|2020-02-18 13:50:00|9903.9|9898.9|9901.9|9896.9|9904|9899|9901.9|9896.9|35
1582034100000|2020-02-18 13:55:00|9902.2|9897.2|9902.2|9897.2|9902.6|9897.6|9901.2|9896.2|17
1582034400000|2020-02-18 14:00:00|9902.1|9897.1|9904.5|9899.5|9905.2|9900.2|9902|9897|71
1582034700000|2020-02-18 14:05:00|9905.1|9900.1|9907.8|9902.8|9908.2|9903.2|9904.8|9899.8|120
1582035000000|2020-02-18 14:10:00|9907.9|9902.9|9909.4|9904.4|9910.2|9905.2|9906.8|9901.8|245
1582035300000|2020-02-18 14:15:00|9909.3|9904.3|9912.5|9907.5|9913.8|9908.8|9909.2|9904.2|215
1582035600000|2020-02-18 14:20:00|9912.3|9907.3|9909.7|9904.7|9912.5|9907.5|9909.4|9904.4|38
1582035900000|2020-02-18 14:25:00|9909.6|9904.6|9908|9903|9910.5|9905.5|9907.3|9902.3|52
1582036200000|2020-02-18 14:30:00|9908.6|9903.6|9906.2|9901.2|9909.3|9904.3|9906.2|9901.2|283
1582036500000|2020-02-18 14:35:00|9906.3|9901.3|9905.3|9900.3|9906.9|9901.9|9904.5|9899.5|165
1582036800000|2020-02-18 14:40:00|9905.2|9900.2|9906.3|9901.3|9906.5|9901.5|9904.7|9899.7|153
1582037100000|2020-02-18 14:45:00|9906|9901|9908.2|9903.2|9908.8|9903.8|9906|9901|58
1582037400000|2020-02-18 14:50:00|9907.7|9902.7|9903.9|9898.9|9907.7|9902.7|9903.8|9898.8|112
1582037700000|2020-02-18 14:55:00|9904.1|9899.1|9901|9896|9904.6|9899.6|9900.6|9895.6|197
1582038000000|2020-02-18 15:00:00|9900.8|9895.8|9895.3|9890.3|9900.8|9895.8|9895.2|9890.2|282
1582038300000|2020-02-18 15:05:00|9895|9890|9895.5|9890.5|9895.7|9890.7|9893.3|9888.3|224
1582038600000|2020-02-18 15:10:00|9895.6|9890.6|9897.5|9892.5|9897.6|9892.6|9895.2|9890.2|55
1582038900000|2020-02-18 15:15:00|9897.7|9892.7|9895.7|9890.7|9899|9894|9895.7|9890.7|76
1582039200000|2020-02-18 15:20:00|9896.2|9891.2|9895.5|9890.5|9896.9|9891.9|9894.8|9889.8|29
1582039500000|2020-02-18 15:25:00|9895.6|9890.6|9894.6|9889.6|9897.6|9892.6|9894.6|9889.6|80
1582039800000|2020-02-18 15:30:00|9895|9890|9896.6|9891.6|9898|9893|9894.6|9889.6|59
1582040100000|2020-02-18 15:35:00|9896.1|9891.1|9892.7|9887.7|9896.1|9891.1|9892.5|9887.5|69
1582040400000|2020-02-18 15:40:00|9892.9|9887.9|9893.6|9888.6|9894.6|9889.6|9892.5|9887.5|48
1582040700000|2020-02-18 15:45:00|9894.1|9889.1|9892.9|9887.9|9895.5|9890.5|9892.5|9887.5|73
1582041000000|2020-02-18 15:50:00|9893|9888|9892.3|9887.3|9894.5|9889.5|9892.2|9887.2|34
1582041300000|2020-02-18 15:55:00|9892.5|9887.5|9889|9884|9892.5|9887.5|9886.8|9881.8|257
1582041600000|2020-02-18 16:00:00|9889.1|9884.1|9889.5|9884.5|9890.8|9885.8|9888.8|9883.8|126
1582041900000|2020-02-18 16:05:00|9889.4|9884.4|9890.3|9885.3|9890.6|9885.6|9888.1|9883.1|114
1582042200000|2020-02-18 16:10:00|9890.2|9885.2|9890.8|9885.8|9891.1|9886.1|9888.6|9883.6|43
1582042500000|2020-02-18 16:15:00|9891.5|9886.5|9892.6|9887.6|9893|9888|9891.1|9886.1|45
1582042800000|2020-02-18 16:20:00|9892.5|9887.5|9891.5|9886.5|9893.6|9888.6|9891.1|9886.1|97
1582043100000|2020-02-18 16:25:00|9891.6|9886.6|9892.6|9887.6|9893.6|9888.6|9891.6|9886.6|31
1582043400000|2020-02-18 16:30:00|9893|9888|9895.5|9890.5|9895.6|9890.6|9892.7|9887.7|61
1582043700000|2020-02-18 16:35:00|9895.6|9890.6|9896.7|9891.7|9897|9892|9895.1|9890.1|71
1582044000000|2020-02-18 16:40:00|9897|9892|9896.3|9891.3|9897.3|9892.3|9895.6|9890.6|27
1582044300000|2020-02-18 16:45:00|9896.4|9891.4|9896.4|9891.4|9896.8|9891.8|9895.9|9890.9|26
1582044600000|2020-02-18 16:50:00|9896.6|9891.6|9896.1|9891.1|9896.9|9891.9|9895.6|9890.6|16
1582044900000|2020-02-18 16:55:00|9895.9|9890.9|9895.4|9890.4|9896.4|9891.4|9894.6|9889.6|7
1582045200000|2020-02-18 17:00:00|9895.3|9890.3|9896.8|9891.8|9896.8|9891.8|9895.3|9890.3|43
1582045500000|2020-02-18 17:05:00|9896.9|9891.9|9898.6|9893.6|9898.6|9893.6|9896.3|9891.3|49
1582045800000|2020-02-18 17:10:00|9898.5|9893.5|9898.6|9893.6|9899.5|9894.5|9898.4|9893.4|42
1582046100000|2020-02-18 17:15:00|9898.7|9893.7|9898.1|9893.1|9899.2|9894.2|9898.1|9893.1|21
1582046400000|2020-02-18 17:20:00|9898.3|9893.3|9898.1|9893.1|9898.6|9893.6|9897.8|9892.8|14
1582046700000|2020-02-18 17:25:00|9898.2|9893.2|9899.3|9894.3|9899.3|9894.3|9898.1|9893.1|19
1582047000000|2020-02-18 17:30:00|9899.6|9894.6|9902.2|9897.2|9902.3|9897.3|9899.6|9894.6|90
1582047300000|2020-02-18 17:35:00|9902.1|9897.1|9903.1|9898.1|9904.4|9899.4|9902.1|9897.1|53
1582047600000|2020-02-18 17:40:00|9902.8|9897.8|9903.6|9898.6|9903.8|9898.8|9902.8|9897.8|10
1582047900000|2020-02-18 17:45:00|9903.5|9898.5|9902.9|9897.9|9903.8|9898.8|9902.6|9897.6|13
1582048200000|2020-02-18 17:50:00|9902.7|9897.7|9903.6|9898.6|9903.7|9898.7|9902.4|9897.4|2
1582048500000|2020-02-18 17:55:00|9903.3|9898.3|9903.6|9898.6|9904.3|9899.3|9903.1|9898.1|5
1582048800000|2020-02-18 18:00:00|9903.4|9898.4|9904.9|9899.9|9905.1|9900.1|9903.4|9898.4|18
1582049100000|2020-02-18 18:05:00|9904.7|9899.7|9905.7|9900.7|9905.9|9900.9|9904.6|9899.6|25
1582049400000|2020-02-18 18:10:00|9905.6|9900.6|9904.6|9899.6|9905.6|9900.6|9904.1|9899.1|30
1582049700000|2020-02-18 18:15:00|9904.7|9899.7|9904.6|9899.6|9905.2|9900.2|9904.6|9899.6|6
1582050000000|2020-02-18 18:20:00|9904.2|9899.2|9904.6|9899.6|9904.6|9899.6|9903.7|9898.7|17
1582050300000|2020-02-18 18:25:00|9904.2|9899.2|9904.4|9899.4|9904.6|9899.6|9904.1|9899.1|1
1582050600000|2020-02-18 18:30:00|9904.6|9899.6|9904.6|9899.6|9905.3|9900.3|9904.1|9899.1|22
1582050900000|2020-02-18 18:35:00|9904.5|9899.5|9905.1|9900.1|9905.1|9900.1|9903.8|9898.8|2
1582051200000|2020-02-18 18:40:00|9905|9900|9903.8|9898.8|9905.1|9900.1|9903.8|9898.8|13
1582051500000|2020-02-18 18:45:00|9903.9|9898.9|9905.2|9900.2|9905.2|9900.2|9903.7|9898.7|35
1582051800000|2020-02-18 18:50:00|9905.1|9900.1|9905.4|9900.4|9905.6|9900.6|9904.4|9899.4|39
1582052100000|2020-02-18 18:55:00|9905.2|9900.2|9906.2|9901.2|9907.1|9902.1|9905.2|9900.2|61
1582052400000|2020-02-18 19:00:00|9906.4|9901.4|9906.9|9901.9|9907.1|9902.1|9905.9|9900.9|31
1582052700000|2020-02-18 19:05:00|9906.6|9901.6|9905.6|9900.6|9907.2|9902.2|9905.6|9900.6|19
1582053000000|2020-02-18 19:10:00|9905.7|9900.7|9905.7|9900.7|9905.7|9900.7|9905.2|9900.2|6
1582053300000|2020-02-18 19:15:00|9905.6|9900.6|9907.7|9902.7|9907.7|9902.7|9905.6|9900.6|41
1582053600000|2020-02-18 19:20:00|9907.9|9902.9|9907.1|9902.1|9908|9903|9907.1|9902.1|48
1582053900000|2020-02-18 19:25:00|9907.2|9902.2|9906.7|9901.7|9907.2|9902.2|9905.9|9900.9|16
1582054200000|2020-02-18 19:30:00|9906.6|9901.6|9907.2|9902.2|9907.4|9902.4|9906.2|9901.2|63
1582054500000|2020-02-18 19:35:00|9907.6|9902.6|9908.7|9903.7|9908.7|9903.7|9907.3|9902.3|29
1582054800000|2020-02-18 19:40:00|9908.9|9903.9|9909.4|9904.4|9910.2|9905.2|9908.9|9903.9|43
1582055100000|2020-02-18 19:45:00|9909.1|9904.1|9909.4|9904.4|9910.4|9905.4|9909.1|9904.1|52
1582055400000|2020-02-18 19:50:00|9909.1|9904.1|9908.6|9903.6|9909.2|9904.2|9908.1|9903.1|21
1582055700000|2020-02-18 19:55:00|9908.9|9903.9|9909.8|9904.8|9909.9|9904.9|9908.2|9903.2|222
1582056000000|2020-02-18 20:00:00|9909.9|9904.9|9908.4|9903.4|9909.9|9904.9|9908.2|9903.2|25
1582056300000|2020-02-18 20:05:00|9908.5|9903.5|9908.4|9903.4|9908.7|9903.7|9908.2|9903.2|6
1582056600000|2020-02-18 20:10:00|9908.5|9903.5|9909.1|9904.1|9909.2|9904.2|9908.5|9903.5|33
1582056900000|2020-02-18 20:15:00|9909.2|9904.2|9910.7|9905.7|9910.9|9905.9|9909.2|9904.2|19
1582057200000|2020-02-18 20:20:00|9910.9|9905.9|9911.1|9906.1|9911.4|9906.4|9910.7|9905.7|27
1582057500000|2020-02-18 20:25:00|9910.9|9905.9|9911.5|9906.5|9911.5|9906.5|9910.9|9905.9|19
1582057800000|2020-02-18 20:30:00|9911.4|9906.4|9911.1|9906.1|9911.7|9906.7|9910.6|9905.6|26
1582058100000|2020-02-18 20:35:00|9911.2|9906.2|9909.6|9904.6|9911.2|9906.2|9909.6|9904.6|40
1582058400000|2020-02-18 20:40:00|9909.4|9904.4|9910.2|9905.2|9910.9|9905.9|9909.4|9904.4|16
1582058700000|2020-02-18 20:45:00|9910.4|9905.4|9909.7|9904.7|9910.6|9905.6|9909.6|9904.6|3
1582059000000|2020-02-18 20:50:00|9909.9|9904.9|9909.7|9904.7|9910.2|9905.2|9909.6|9904.6|44
1582059300000|2020-02-18 20:55:00|9909.6|9904.6|9908.4|9903.4|9909.7|9904.7|9908.1|9903.1|74
1582059600000|2020-02-18 21:00:00|9908.6|9903.6|9908.6|9903.6|9909.2|9904.2|9908.4|9903.4|23
1582059900000|2020-02-18 21:05:00|9908.7|9903.7|9908.4|9903.4|9908.7|9903.7|9908.2|9903.2|12
1582060200000|2020-02-18 21:10:00|9908.3|9903.3|9909.4|9904.4|9909.6|9904.6|9908.2|9903.2|7
1582060500000|2020-02-18 21:15:00|9909.3|9904.3|9910.3|9905.3|9910.4|9905.4|9909.2|9904.2|8
1582060800000|2020-02-18 21:20:00|9910.1|9905.1|9909.9|9904.9|9910.1|9905.1|9909.7|9904.7|2
1582061100000|2020-02-18 21:25:00|9910|9905|9910.8|9905.8|9910.9|9905.9|9909.9|9904.9|3
1582061400000|2020-02-18 21:30:00|9910.7|9905.7|9911.2|9906.2|9911.2|9906.2|9910.7|9905.7|3
1582061700000|2020-02-18 21:35:00|9911.4|9906.4|9911.7|9906.7|9912.5|9907.5|9911.4|9906.4|14
1582062000000|2020-02-18 21:40:00|9911.9|9906.9|9912.4|9907.4|9912.5|9907.5|9911.7|9906.7|11
1582062300000|2020-02-18 21:45:00|9912.3|9907.3|9910.9|9905.9|9912.4|9907.4|9910|9905|30
1582062600000|2020-02-18 21:50:00|9910.6|9905.6|9910.5|9905.5|9911.1|9906.1|9910.5|9905.5|15
1582062900000|2020-02-18 21:55:00|9910.3|9905.3|9910.6|9905.6|9911.6|9906.6|9909.5|9904.5|26
1582074000000|2020-02-19 01:00:00|9908.5|9903.5|9907.6|9902.6|9908.5|9903.5|9907.3|9902.3|43
1582074300000|2020-02-19 01:05:00|9907.8|9902.8|9907.6|9902.6|9908.1|9903.1|9907.5|9902.5|33
1582074600000|2020-02-19 01:10:00|9907.8|9902.8|9908.1|9903.1|9908.1|9903.1|9907.6|9902.6|11
1582074900000|2020-02-19 01:15:00|9908.3|9903.3|9907.1|9902.1|9908.4|9903.4|9907.1|9902.1|37
1582075200000|2020-02-19 01:20:00|9907.3|9902.3|9906.8|9901.8|9907.4|9902.4|9906.8|9901.8|5
1582075500000|2020-02-19 01:25:00|9906.5|9901.5|9907.3|9902.3|9907.3|9902.3|9906|9901|27
1582075800000|2020-02-19 01:30:00|9907.2|9902.2|9906.3|9901.3|9907.3|9902.3|9906.3|9901.3|14
1582076100000|2020-02-19 01:35:00|9906.2|9901.2|9906|9901|9906.2|9901.2|9905.6|9900.6|19
1582076400000|2020-02-19 01:40:00|9905.8|9900.8|9906|9901|9906.3|9901.3|9905.8|9900.8|4
1582076700000|2020-02-19 01:45:00|9906.3|9901.3|9906|9901|9906.7|9901.7|9905.6|9900.6|4
1582077000000|2020-02-19 01:50:00|9905.8|9900.8|9906|9901|9906.1|9901.1|9905.5|9900.5|2
1582077300000|2020-02-19 01:55:00|9906.1|9901.1|9906.4|9901.4|9906.4|9901.4|9905.6|9900.6|4
1582077600000|2020-02-19 02:00:00|9906.6|9901.6|9907.8|9902.8|9907.8|9902.8|9906.3|9901.3|6
1582077900000|2020-02-19 02:05:00|9908|9903|9907|9902|9908|9903|9907|9902|0
1582078200000|2020-02-19 02:10:00|9906.9|9901.9|9907|9902|9907.4|9902.4|9906.5|9901.5|11
1582078500000|2020-02-19 02:15:00|9906.8|9901.8|9908|9903|9908|9903|9906.8|9901.8|10
1582078800000|2020-02-19 02:20:00|9907.8|9902.8|9907.7|9902.7|9908|9903|9907.5|9902.5|3
1582079100000|2020-02-19 02:25:00|9907.8|9902.8|9907.9|9902.9|9907.9|9902.9|9907|9902|14
1582079400000|2020-02-19 02:30:00|9908.3|9903.3|9909|9904|9909.3|9904.3|9908|9903|9
1582079700000|2020-02-19 02:35:00|9909.1|9904.1|9909|9904|9909.5|9904.5|9909|9904|5
1582080000000|2020-02-19 02:40:00|9909.1|9904.1|9909.2|9904.2|9909.5|9904.5|9909|9904|0
1582080300000|2020-02-19 02:45:00|9909.3|9904.3|9909.3|9904.3|9909.3|9904.3|9908.8|9903.8|0
1582080600000|2020-02-19 02:50:00|9909.8|9904.8|9909.5|9904.5|9910|9905|9909.5|9904.5|26
1582080900000|2020-02-19 02:55:00|9909|9904|9909.3|9904.3|9909.4|9904.4|9909|9904|1
1582081200000|2020-02-19 03:00:00|9909.5|9904.5|9909|9904|9909.5|9904.5|9909|9904|6
1582081500000|2020-02-19 03:05:00|9909.2|9904.2|9909.3|9904.3|9909.3|9904.3|9909|9904|0
1582081800000|2020-02-19 03:10:00|9909|9904|9908.8|9903.8|9909|9904|9908.5|9903.5|11
1582082100000|2020-02-19 03:15:00|9909.1|9904.1|9907.9|9902.9|9909.1|9904.1|9907.9|9902.9|3
1582082400000|2020-02-19 03:20:00|9908.1|9903.1|9907.9|9902.9|9908.3|9903.3|9907.9|9902.9|10
1582082700000|2020-02-19 03:25:00|9908.2|9903.2|9907.9|9902.9|9908.4|9903.4|9907.9|9902.9|5
1582083000000|2020-02-19 03:30:00|9908|9903|9907.9|9902.9|9908.4|9903.4|9907.9|9902.9|1
1582083300000|2020-02-19 03:35:00|9907.8|9902.8|9908.1|9903.1|9908.3|9903.3|9907.6|9902.6|0
1582083600000|2020-02-19 03:40:00|9908.3|9903.3|9908.3|9903.3|9908.3|9903.3|9907.9|9902.9|8
1582084200000|2020-02-19 03:50:00|9908.2|9903.2|9908.8|9903.8|9908.8|9903.8|9908.1|9903.1|2
1582084500000|2020-02-19 03:55:00|9908.9|9903.9|9909.4|9904.4|9909.4|9904.4|9908.9|9903.9|4
1582085100000|2020-02-19 04:05:00|9909.1|9904.1|9908.9|9903.9|9909.3|9904.3|9908.9|9903.9|13
1582085400000|2020-02-19 04:10:00|9909|9904|9909.4|9904.4|9909.4|9904.4|9909|9904|1
1582085700000|2020-02-19 04:15:00|9909.3|9904.3|9909.8|9904.8|9909.8|9904.8|9908.9|9903.9|8
1582086000000|2020-02-19 04:20:00|9909.7|9904.7|9909.4|9904.4|9909.8|9904.8|9909.4|9904.4|0
1582086300000|2020-02-19 04:25:00|9909.1|9904.1|9908.9|9903.9|9909.1|9904.1|9908.9|9903.9|1
1582086600000|2020-02-19 04:30:00|9909|9904|9908.9|9903.9|9909.2|9904.2|9908.9|9903.9|2
1582086900000|2020-02-19 04:35:00|9909.1|9904.1|9909.2|9904.2|9909.2|9904.2|9908.7|9903.7|16
1582087200000|2020-02-19 04:40:00|9909.4|9904.4|9910.1|9905.1|9910.1|9905.1|9909.4|9904.4|5
1582087500000|2020-02-19 04:45:00|9910.4|9905.4|9909.9|9904.9|9910.4|9905.4|9909.9|9904.9|2
1582087800000|2020-02-19 04:50:00|9910|9905|9910.4|9905.4|9910.4|9905.4|9909.9|9904.9|10
1582088100000|2020-02-19 04:55:00|9910.1|9905.1|9909.4|9904.4|9910.2|9905.2|9909.4|9904.4|7
1582088400000|2020-02-19 05:00:00|9909.5|9904.5|9909.4|9904.4|9909.6|9904.6|9909.4|9904.4|5
1582088700000|2020-02-19 05:05:00|9909.5|9904.5|9909.4|9904.4|9909.7|9904.7|9909.4|9904.4|1
1582089000000|2020-02-19 05:10:00|9909.6|9904.6|9909.9|9904.9|9910.1|9905.1|9909.6|9904.6|0
1582089300000|2020-02-19 05:15:00|9910|9905|9910.2|9905.2|9910.4|9905.4|9909.9|9904.9|5
1582089600000|2020-02-19 05:20:00|9910.1|9905.1|9910.4|9905.4|9910.4|9905.4|9909.9|9904.9|3
1582090200000|2020-02-19 05:30:00|||||||||2
1582090500000|2020-02-19 05:35:00|9910.2|9905.2|9910.2|9905.2|9910.2|9905.2|9910.2|9905.2|0
1582090800000|2020-02-19 05:40:00|9910.4|9905.4|9910.9|9905.9|9910.9|9905.9|9910.4|9905.4|7
1582091400000|2020-02-19 05:50:00|9911|9906|9911.5|9906.5|9911.5|9906.5|9910.9|9905.9|3
1582091700000|2020-02-19 05:55:00|9911.9|9906.9|9910.9|9905.9|9911.9|9906.9|9910.9|9905.9|24
1582092000000|2020-02-19 06:00:00|9911|9906|9912.5|9907.5|9912.5|9907.5|9911|9906|78
1582092300000|2020-02-19 06:05:00|9912.8|9907.8|9912.7|9907.7|9912.9|9907.9|9912.7|9907.7|27
1582092600000|2020-02-19 06:10:00|9912.6|9907.6|9912.5|9907.5|9913.9|9908.9|9912.1|9907.1|64
1582092900000|2020-02-19 06:15:00|9912.7|9907.7|9912.9|9907.9|9913.4|9908.4|9912.6|9907.6|14
1582093200000|2020-02-19 06:20:00|9912.8|9907.8|9912|9907|9912.9|9907.9|9912|9907|1
1582093500000|2020-02-19 06:25:00|9912.2|9907.2|9911.5|9906.5|9912.4|9907.4|9911.5|9906.5|6
1582093800000|2020-02-19 06:30:00|9911.9|9906.9|9912|9907|9912|9907|9911.2|9906.2|7
1582094100000|2020-02-19 06:35:00|9911.6|9906.6|9911.5|9906.5|9911.6|9906.6|9911.5|9906.5|4
1582094400000|2020-02-19 06:40:00|9911.4|9906.4|9910.7|9905.7|9911.5|9906.5|9910.7|9905.7|6
1582094700000|2020-02-19 06:45:00|9910.8|9905.8|9910.4|9905.4|9910.8|9905.8|9910|9905|8
1582095000000|2020-02-19 06:50:00|9910.2|9905.2|9911|9906|9911|9906|9910|9905|32
1582095300000|2020-02-19 06:55:00|9910.8|9905.8|9909.7|9904.7|9911|9906|9909.7|9904.7|14
1582095600000|2020-02-19 07:00:00|9910|9905|9909.7|9904.7|9911|9906|9909.6|9904.6|41
1582095900000|2020-02-19 07:05:00|9909.8|9904.8|9910.3|9905.3|9910.3|9905.3|9909.3|9904.3|76
1582096200000|2020-02-19 07:10:00|9910.2|9905.2|9909.2|9904.2|9910.3|9905.3|9909.2|9904.2|84
1582096500000|2020-02-19 07:15:00|9909.3|9904.3|9909.5|9904.5|9909.8|9904.8|9908.8|9903.8|140
1582096800000|2020-02-19 07:20:00|9909.3|9904.3|9908.2|9903.2|9909.3|9904.3|9907.8|9902.8|458
1582097100000|2020-02-19 07:25:00|9908|9903|9908|9903|9908.8|9903.8|9907.5|9902.5|20
1582097400000|2020-02-19 07:30:00|9908.3|9903.3|9908.3|9903.3|9908.7|9903.7|9907.5|9902.5|24
1582097700000|2020-02-19 07:35:00|9908.2|9903.2|9908.8|9903.8|9909.5|9904.5|9908.1|9903.1|15
1582098000000|2020-02-19 07:40:00|9909|9904|9906.5|9901.5|9909|9904|9906.3|9901.3|13
1582098300000|2020-02-19 07:45:00|9906.6|9901.6|9906.5|9901.5|9907.2|9902.2|9905.3|9900.3|33
1582098600000|2020-02-19 07:50:00|9906.3|9901.3|9905.7|9900.7|9906.5|9901.5|9905.2|9900.2|56
1582098900000|2020-02-19 07:55:00|9905.5|9900.5|9906|9901|9906.3|9901.3|9904.8|9899.8|43
1582099200000|2020-02-19 08:00:00|9905.6|9900.6|9908.8|9903.8|9909|9904|9904.8|9899.8|42
1582099500000|2020-02-19 08:05:00|9909|9904|9909.3|9904.3|9909.8|9904.8|9908|9903|35
1582099800000|2020-02-19 08:10:00|9909.2|9904.2|9907.9|9902.9|9909.5|9904.5|9907.7|9902.7|27
1582100100000|2020-02-19 08:15:00|9908|9903|9906.5|9901.5|9908|9903|9906.3|9901.3|19
1582100400000|2020-02-19 08:20:00|9906.7|9901.7|9905.5|9900.5|9907|9902|9905.3|9900.3|19
1582100700000|2020-02-19 08:25:00|9905.3|9900.3|9904.1|9899.1|9907|9902|9903|9898|32
1582101000000|2020-02-19 08:30:00|9904.5|9899.5|9905|9900|9906.5|9901.5|9904.5|9899.5|63
1582101300000|2020-02-19 08:35:00|9904.9|9899.9|9905.9|9900.9|9906.7|9901.7|9904.9|9899.9|30
1582101600000|2020-02-19 08:40:00|9906|9901|9906|9901|9906.4|9901.4|9904.7|9899.7|66
1582101900000|2020-02-19 08:45:00|9906.1|9901.1|9905.9|9900.9|9906.2|9901.2|9905|9900|10
1582102200000|2020-02-19 08:50:00|9905.8|9900.8|9906.9|9901.9|9907.4|9902.4|9905.2|9900.2|16
1582102500000|2020-02-19 08:55:00|9907|9902|9908.4|9903.4|9908.4|9903.4|9905.7|9900.7|25
1582102800000|2020-02-19 09:00:00|9908.1|9903.1|9907.5|9902.5|9908.4|9903.4|9906.4|9901.4|30
1582103100000|2020-02-19 09:05:00|9907.4|9902.4|9908.2|9903.2|9908.9|9903.9|9907.4|9902.4|29
1582103400000|2020-02-19 09:10:00|9908.4|9903.4|9907.5|9902.5|9908.4|9903.4|9906.7|9901.7|32
1582103700000|2020-02-19 09:15:00|9907.4|9902.4|9909.2|9904.2|9910|9905|9907.3|9902.3|23
1582104000000|2020-02-19 09:20:00|9909.3|9904.3|9910.2|9905.2|9910.8|9905.8|9909.2|9904.2|21
1582104300000|2020-02-19 09:25:00|9910.4|9905.4|9910.3|9905.3|9910.7|9905.7|9909.7|9904.7|30
1582104600000|2020-02-19 09:30:00|9910|9905|9907.5|9902.5|9910|9905|9906.8|9901.8|89
1582104900000|2020-02-19 09:35:00|9907.4|9902.4|9907|9902|9907.5|9902.5|9906.1|9901.1|55
1582105200000|2020-02-19 09:40:00|9907.2|9902.2|9908.3|9903.3|9908.7|9903.7|9906.4|9901.4|27
1582105500000|2020-02-19 09:45:00|9908.6|9903.6|9908.8|9903.8|9909.2|9904.2|9907.5|9902.5|2
1582105800000|2020-02-19 09:50:00|9908.6|9903.6|9909.4|9904.4|9910|9905|9908.4|9903.4|11
1582106100000|2020-02-19 09:55:00|9909.3|9904.3|9908.3|9903.3|9909.3|9904.3|9908.2|9903.2|6
1582106400000|2020-02-19 10:00:00|9908.4|9903.4|9907.7|9902.7|9908.9|9903.9|9907.7|9902.7|13
1582106700000|2020-02-19 10:05:00|9907.8|9902.8|9907.6|9902.6|9908.3|9903.3|9907|9902|12
1582107000000|2020-02-19 10:10:00|9908.3|9903.3|9909|9904|9909.2|9904.2|9907.5|9902.5|25
1582107300000|2020-02-19 10:15:00|9909.3|9904.3|9909.8|9904.8|9910.5|9905.5|9909.2|9904.2|38
1582107600000|2020-02-19 10:20:00|9910|9905|9912.1|9907.1|9912.3|9907.3|9909.8|9904.8|26
1582107900000|2020-02-19 10:25:00|9912|9907|9913.5|9908.5|9914.3|9909.3|9911.6|9906.6|53
1582108200000|2020-02-19 10:30:00|9913.4|9908.4|9914.1|9909.1|9914.3|9909.3|9912.1|9907.1|18
1582108500000|2020-02-19 10:35:00|9913.8|9908.8|9912|9907|9913.8|9908.8|9911.7|9906.7|13
1582108800000|2020-02-19 10:40:00|9912.1|9907.1|9910.1|9905.1|9912.1|9907.1|9910.1|9905.1|23
1582109100000|2020-02-19 10:45:00|9910.3|9905.3|9912.5|9907.5|9913.1|9908.1|9910.3|9905.3|20
1582109400000|2020-02-19 10:50:00|9912.4|9907.4|9913|9908|9913.3|9908.3|9911.6|9906.6|12
1582109700000|2020-02-19 10:55:00|9912.9|9907.9|9913.2|9908.2|9913.3|9908.3|9912|9907|3
1582110000000|2020-02-19 11:00:00|9913.1|9908.1|9913.6|9908.6|9914|9909|9912.6|9907.6|17
1582110300000|2020-02-19 11:05:00|9913.3|9908.3|9915|9910|9915.1|9910.1|9913.3|9908.3|51
1582110600000|2020-02-19 11:10:00|9914.9|9909.9|9916.8|9911.8|9917.3|9912.3|9914.9|9909.9|140
1582110900000|2020-02-19 11:15:00|9916.6|9911.6|9916.7|9911.7|9917.8|9912.8|9916.3|9911.3|30
1582111200000|2020-02-19 11:20:00|9916.9|9911.9|9917.1|9912.1|9917.3|9912.3|9916.6|9911.6|6
1582111500000|2020-02-19 11:25:00|9917.2|9912.2|9918.6|9913.6|9918.8|9913.8|9916.9|9911.9|51
1582111800000|2020-02-19 11:30:00|9918.5|9913.5|9921.5|9916.5|9921.5|9916.5|9918.3|9913.3|107
1582112100000|2020-02-19 11:35:00|9921.7|9916.7|9921.5|9916.5|9922.1|9917.1|9920.5|9915.5|430
1582112400000|2020-02-19 11:40:00|9921.6|9916.6|9921.7|9916.7|9923.8|9918.8|9921.5|9916.5|88
1582112700000|2020-02-19 11:45:00|9921.8|9916.8|9920.8|9915.8|9921.8|9916.8|9920.6|9915.6|20
1582113000000|2020-02-19 11:50:00|9920.6|9915.6|9919|9914|9920.8|9915.8|9918.3|9913.3|42
1582113300000|2020-02-19 11:55:00|9918.6|9913.6|9918.6|9913.6|9920.3|9915.3|9918.1|9913.1|21
1582113600000|2020-02-19 12:00:00|9918.8|9913.8|9917.8|9912.8|9919.6|9914.6|9917.5|9912.5|22
1582113900000|2020-02-19 12:05:00|9918.1|9913.1|9916.8|9911.8|9918.1|9913.1|9916.7|9911.7|49
1582114200000|2020-02-19 12:10:00|9916.7|9911.7|9915.1|9910.1|9916.9|9911.9|9914.4|9909.4|28
1582114500000|2020-02-19 12:15:00|9915.3|9910.3|9915.5|9910.5|9916.2|9911.2|9915.1|9910.1|12
1582114800000|2020-02-19 12:20:00|9915.4|9910.4|9914.6|9909.6|9915.8|9910.8|9914.3|9909.3|27
1582115100000|2020-02-19 12:25:00|9914.5|9909.5|9913.3|9908.3|9915.1|9910.1|9913.2|9908.2|32
1582115400000|2020-02-19 12:30:00|9913.1|9908.1|9914.3|9909.3|9915|9910|9912.7|9907.7|62
1582115700000|2020-02-19 12:35:00|9914.1|9909.1|9912.9|9907.9|9914.4|9909.4|9912.6|9907.6|44
1582116000000|2020-02-19 12:40:00|9912.8|9907.8|9913.6|9908.6|9914|9909|9912.8|9907.8|17
1582116300000|2020-02-19 12:45:00|9913.4|9908.4|9912.7|9907.7|9914.8|9909.8|9911.9|9906.9|59
1582116600000|2020-02-19 12:50:00|9912.9|9907.9|9911.3|9906.3|9913.1|9908.1|9910.7|9905.7|45
1582116900000|2020-02-19 12:55:00|9910.9|9905.9|9912.4|9907.4|9913.3|9908.3|9910.3|9905.3|65
1582117200000|2020-02-19 13:00:00|9912.2|9907.2|9915.6|9910.6|9915.8|9910.8|9912.1|9907.1|36
1582117500000|2020-02-19 13:05:00|9915.8|9910.8|9913.9|9908.9|9915.8|9910.8|9913.5|9908.5|29
1582117800000|2020-02-19 13:10:00|9914.3|9909.3|9913.9|9908.9|9914.8|9909.8|9913.1|9908.1|22
1582118100000|2020-02-19 13:15:00|9913.8|9908.8|9915.1|9910.1|9915.3|9910.3|9913.3|9908.3|76
1582118400000|2020-02-19 13:20:00|9915.3|9910.3|9913.9|9908.9|9916.3|9911.3|9913.9|9908.9|103
1582118700000|2020-02-19 13:25:00|9914.1|9909.1|9911|9906|9914.6|9909.6|9910.8|9905.8|78
1582119000000|2020-02-19 13:30:00|9911.5|9906.5|9916.6|9911.6|9917.9|9912.9|9911.3|9906.3|259
1582119300000|2020-02-19 13:35:00|9916.4|9911.4|9919.7|9914.7|9920.6|9915.6|9916.4|9911.4|87
1582119600000|2020-02-19 13:40:00|9919.5|9914.5|9921.9|9916.9|9923.4|9918.4|9919|9914|113
1582119900000|2020-02-19 13:45:00|9922.1|9917.1|9921.3|9916.3|9923.5|9918.5|9921.2|9916.2|47
1582120200000|2020-02-19 13:50:00|9921.6|9916.6|9917.8|9912.8|9922.2|9917.2|9917.7|9912.7|55
1582120500000|2020-02-19 13:55:00|9917.9|9912.9|9920.3|9915.3|9920.9|9915.9|9917.7|9912.7|104
1582120800000|2020-02-19 14:00:00|9920.4|9915.4|9923.4|9918.4|9923.8|9918.8|9920.4|9915.4|174
1582121100000|2020-02-19 14:05:00|9923.8|9918.8|9925.1|9920.1|9925.8|9920.8|9920.7|9915.7|190
1582121400000|2020-02-19 14:10:00|9924.9|9919.9|9924.6|9919.6|9925.8|9920.8|9923.8|9918.8|96
1582121700000|2020-02-19 14:15:00|9925|9920|9923.4|9918.4|9925.6|9920.6|9923.1|9918.1|100
1582122000000|2020-02-19 14:20:00|9923.3|9918.3|9924|9919|9924.3|9919.3|9923.1|9918.1|49
1582122300000|2020-02-19 14:25:00|9923.9|9918.9|9923.6|9918.6|9925.2|9920.2|9923.5|9918.5|57
1582122600000|2020-02-19 14:30:00|9923.8|9918.8|9926.7|9921.7|9926.9|9921.9|9923.7|9918.7|154
1582122900000|2020-02-19 14:35:00|9926.6|9921.6|9925.8|9920.8|9926.7|9921.7|9924.6|9919.6|65
1582123200000|2020-02-19 14:40:00|9925.9|9920.9|9926.8|9921.8|9928.8|9923.8|9925.9|9920.9|154
1582123500000|2020-02-19 14:45:00|9926.4|9921.4|9927.7|9922.7|9927.9|9922.9|9925.6|9920.6|44
1582123800000|2020-02-19 14:50:00|9927.6|9922.6|9929.4|9924.4|9929.9|9924.9|9926.6|9921.6|55
1582124100000|2020-02-19 14:55:00|9929.8|9924.8|9928.8|9923.8|9931.9|9926.9|9928.4|9923.4|82
1582124400000|2020-02-19 15:00:00|9928.5|9923.5|9926.6|9921.6|9928.6|9923.6|9923.6|9918.6|230
1582124700000|2020-02-19 15:05:00|9926.7|9921.7|9927.6|9922.6|9928.4|9923.4|9926.3|9921.3|166
1582125000000|2020-02-19 15:10:00|9927.5|9922.5|9928.9|9923.9|9929.7|9924.7|9927.1|9922.1|52
1582125300000|2020-02-19 15:15:00|9929|9924|9929.9|9924.9|9931.4|9926.4|9928.6|9923.6|60
1582125600000|2020-02-19 15:20:00|9929.8|9924.8|9931.2|9926.2|9931.6|9926.6|9928.9|9923.9|92
1582125900000|2020-02-19 15:25:00|9931.4|9926.4|9933.2|9928.2|9933.4|9928.4|9931.1|9926.1|104
1582126200000|2020-02-19 15:30:00|9933.4|9928.4|9934.7|9929.7|9935|9930|9932.5|9927.5|202
1582126500000|2020-02-19 15:35:00|9934.6|9929.6|9931.8|9926.8|9935.6|9930.6|9931.8|9926.8|131
1582126800000|2020-02-19 15:40:00|9931.9|9926.9|9934.2|9929.2|9934.7|9929.7|9931.6|9926.6|73
1582127100000|2020-02-19 15:45:00|9934.1|9929.1|9934.1|9929.1|9935.7|9930.7|9933.2|9928.2|183
1582127400000|2020-02-19 15:50:00|9933.9|9928.9|9930.9|9925.9|9934.6|9929.6|9930.9|9925.9|57
1582127700000|2020-02-19 15:55:00|9930.5|9925.5|9928.5|9923.5|9930.5|9925.5|9926.4|9921.4|227
1582128000000|2020-02-19 16:00:00|9928.7|9923.7|9930.5|9925.5|9931.2|9926.2|9927.7|9922.7|67
1582128300000|2020-02-19 16:05:00|9930.7|9925.7|9930.7|9925.7|9931.4|9926.4|9929.7|9924.7|80
1582128600000|2020-02-19 16:10:00|9930.6|9925.6|9927.9|9922.9|9930.6|9925.6|9927.4|9922.4|40
1582128900000|2020-02-19 16:15:00|9927.8|9922.8|9926.4|9921.4|9928.4|9923.4|9925.2|9920.2|62
1582129200000|2020-02-19 16:20:00|9926.1|9921.1|9929.7|9924.7|9930.9|9925.9|9925.7|9920.7|131
1582129500000|2020-02-19 16:25:00|9929.8|9924.8|9926.9|9921.9|9930.9|9925.9|9926.4|9921.4|79
1582129800000|2020-02-19 16:30:00|9927|9922|9931.5|9926.5|9932.1|9927.1|9926.7|9921.7|159
1582130100000|2020-02-19 16:35:00|9931.4|9926.4|9934|9929|9935.2|9930.2|9931.4|9926.4|191
1582130400000|2020-02-19 16:40:00|9934.2|9929.2|9930|9925|9934.9|9929.9|9929.9|9924.9|83
1582130700000|2020-02-19 16:45:00|9930.1|9925.1|9928.4|9923.4|9930.6|9925.6|9927.9|9922.9|55
1582131000000|2020-02-19 16:50:00|9928.5|9923.5|9930.9|9925.9|9931.2|9926.2|9927.9|9922.9|11
1582131300000|2020-02-19 16:55:00|9930.8|9925.8|9931.9|9926.9|9932.4|9927.4|9930.8|9925.8|14
1582131600000|2020-02-19 17:00:00|9932|9927|9931.7|9926.7|9933.2|9928.2|9931.2|9926.2|115
1582131900000|2020-02-19 17:05:00|9931.9|9926.9|9934.4|9929.4|9934.7|9929.7|9931.9|9926.9|41
1582132200000|2020-02-19 17:10:00|9934.6|9929.6|9936.4|9931.4|9936.5|9931.5|9934.4|9929.4|41
1582132500000|2020-02-19 17:15:00|9936.3|9931.3|9934.3|9929.3|9936.7|9931.7|9934|9929|136
1582132800000|2020-02-19 17:20:00|9934.2|9929.2|9933.5|9928.5|9934.4|9929.4|9932.8|9927.8|11
1582133100000|2020-02-19 17:25:00|9933.4|9928.4|9932.5|9927.5|9933.9|9928.9|9932.3|9927.3|24
1582133400000|2020-02-19 17:30:00|9932.2|9927.2|9933.8|9928.8|9933.9|9928.9|9931.8|9926.8|38
1582133700000|2020-02-19 17:35:00|9933.5|9928.5|9935.3|9930.3|9935.4|9930.4|9933.3|9928.3|11
1582134000000|2020-02-19 17:40:00|9935.2|9930.2|9933|9928|9935.2|9930.2|9933|9928|17
1582134300000|2020-02-19 17:45:00|9933.1|9928.1|9932|9927|9933.3|9928.3|9931.8|9926.8|37
1582134600000|2020-02-19 17:50:00|9932.3|9927.3|9933.2|9928.2|9933.2|9928.2|9932.2|9927.2|29
1582134900000|2020-02-19 17:55:00|9933.3|9928.3|9935.3|9930.3|9935.4|9930.4|9933.3|9928.3|7
1582135200000|2020-02-19 18:00:00|9935.4|9930.4|9935.5|9930.5|9936.8|9931.8|9935.1|9930.1|44
1582135500000|2020-02-19 18:05:00|9935.4|9930.4|9935.3|9930.3|9935.7|9930.7|9934.8|9929.8|18
1582135800000|2020-02-19 18:10:00|9935|9930|9935.3|9930.3|9935.8|9930.8|9934.7|9929.7|5
1582136100000|2020-02-19 18:15:00|9935.5|9930.5|9934.8|9929.8|9936|9931|9934.3|9929.3|8
1582136400000|2020-02-19 18:20:00|9934.6|9929.6|9935.3|9930.3|9935.3|9930.3|9934.3|9929.3|22
1582136700000|2020-02-19 18:25:00|9935.2|9930.2|9934.6|9929.6|9935.3|9930.3|9934.1|9929.1|12
1582137000000|2020-02-19 18:30:00|9934.5|9929.5|9934.8|9929.8|9934.8|9929.8|9933.8|9928.8|17
1582137300000|2020-02-19 18:35:00|9935|9930|9934.6|9929.6|9935|9930|9934.2|9929.2|29
1582137600000|2020-02-19 18:40:00|9934.8|9929.8|9934.8|9929.8|9934.8|9929.8|9934.4|9929.4|7
1582137900000|2020-02-19 18:45:00|9934.6|9929.6|9934.7|9929.7|9935.5|9930.5|9934.6|9929.6|21
1582138200000|2020-02-19 18:50:00|9934.8|9929.8|9936|9931|9936|9931|9934.3|9929.3|17
1582138500000|2020-02-19 18:55:00|9935.9|9930.9|9933.7|9928.7|9936|9931|9933.5|9928.5|49
1582138800000|2020-02-19 19:00:00|9933.5|9928.5|9935.5|9930.5|9935.8|9930.8|9932.3|9927.3|190
1582139100000|2020-02-19 19:05:00|9935.8|9930.8|9936.3|9931.3|9936.8|9931.8|9934.5|9929.5|79
1582139400000|2020-02-19 19:10:00|9936.2|9931.2|9936.7|9931.7|9937.5|9932.5|9935.7|9930.7|42
1582139700000|2020-02-19 19:15:00|9936.5|9931.5|9936.3|9931.3|9937.2|9932.2|9936.2|9931.2|162
1582140000000|2020-02-19 19:20:00|9936.2|9931.2|9935|9930|9936.4|9931.4|9935|9930|10
1582140300000|2020-02-19 19:25:00|9934.9|9929.9|9934.1|9929.1|9935.8|9930.8|9933.9|9928.9|21
1582140600000|2020-02-19 19:30:00|9933.8|9928.8|9932.6|9927.6|9934.4|9929.4|9931.6|9926.6|96
1582140900000|2020-02-19 19:35:00|9932.8|9927.8|9934|9929|9934.1|9929.1|9932.8|9927.8|27
1582141200000|2020-02-19 19:40:00|9934.1|9929.1|9932.5|9927.5|9934.1|9929.1|9932.5|9927.5|43
1582141500000|2020-02-19 19:45:00|9932.6|9927.6|9934|9929|9934.8|9929.8|9932.5|9927.5|154
1582141800000|2020-02-19 19:50:00|9934.1|9929.1|9934.7|9929.7|9935.3|9930.3|9933.8|9928.8|28
1582142100000|2020-02-19 19:55:00|9934.3|9929.3|9935.7|9930.7|9936|9931|9934.3|9929.3|86
1582142400000|2020-02-19 20:00:00|9935.8|9930.8|9932.4|9927.4|9936.3|9931.3|9932.3|9927.3|126
1582142700000|2020-02-19 20:05:00|9932.3|9927.3|9932.1|9927.1|9933.3|9928.3|9932|9927|62
1582143000000|2020-02-19 20:10:00|9932.2|9927.2|9930.9|9925.9|9932.3|9927.3|9930.6|9925.6|35
1582143300000|2020-02-19 20:15:00|9930.8|9925.8|9928.4|9923.4|9931.1|9926.1|9927.8|9922.8|107
1582143600000|2020-02-19 20:20:00|9928.3|9923.3|9927.3|9922.3|9928.9|9923.9|9926.8|9921.8|90
1582143900000|2020-02-19 20:25:00|9927.4|9922.4|9928.6|9923.6|9929.3|9924.3|9926.9|9921.9|21
1582144200000|2020-02-19 20:30:00|9928.8|9923.8|9929.3|9924.3|9929.8|9924.8|9928.2|9923.2|23
1582144500000|2020-02-19 20:35:00|9929.1|9924.1|9927.5|9922.5|9929.2|9924.2|9927.5|9922.5|48
1582144800000|2020-02-19 20:40:00|9927.6|9922.6|9927|9922|9928.3|9923.3|9927|9922|34
1582145100000|2020-02-19 20:45:00|9926.7|9921.7|9925|9920|9927|9922|9925|9920|198
1582145400000|2020-02-19 20:50:00|9924.5|9919.5|9925.4|9920.4|9926|9921|9924.5|9919.5|130
1582145700000|2020-02-19 20:55:00|9925.2|9920.2|9923.5|9918.5|9925.5|9920.5|9923.5|9918.5|57
1582146000000|2020-02-19 21:00:00|9923.7|9918.7|9924.7|9919.7|9925|9920|9923.2|9918.2|46
1582146300000|2020-02-19 21:05:00|9924.5|9919.5|9923.9|9918.9|9924.5|9919.5|9922.5|9917.5|35
1582146600000|2020-02-19 21:10:00|9923.7|9918.7|9923.7|9918.7|9924|9919|9923|9918|21
1582146900000|2020-02-19 21:15:00|9923.8|9918.8|9924.7|9919.7|9924.7|9919.7|9923.7|9918.7|2
1582147200000|2020-02-19 21:20:00|9924.5|9919.5|9923.5|9918.5|9925|9920|9923.5|9918.5|10
1582147500000|2020-02-19 21:25:00|9923.7|9918.7|9925|9920|9925.5|9920.5|9923.7|9918.7|11
1582147800000|2020-02-19 21:30:00|9924.9|9919.9|9925|9920|9926|9921|9924.5|9919.5|14
1582148100000|2020-02-19 21:35:00|9924.9|9919.9|9925|9920|9925.5|9920.5|9924.5|9919.5|11
1582148400000|2020-02-19 21:40:00|9924.9|9919.9|9925.5|9920.5|9925.5|9920.5|9924.7|9919.7|3
1582148700000|2020-02-19 21:45:00|9925.4|9920.4|9925.2|9920.2|9925.5|9920.5|9925.1|9920.1|7
1582149000000|2020-02-19 21:50:00|9925.5|9920.5|9925.8|9920.8|9926|9921|9925.1|9920.1|9
1582149300000|2020-02-19 21:55:00|9926|9921|9922.1|9917.1|9926|9921|9922.1|9917.1|28
1582160400000|2020-02-20 01:00:00|9921.9|9916.9|9920.9|9915.9|9922.7|9917.7|9920.9|9915.9|124
1582160700000|2020-02-20 01:05:00|9920.7|9915.7|9920.7|9915.7|9921|9916|9919.9|9914.9|56
1582161000000|2020-02-20 01:10:00|9920.8|9915.8|9922.4|9917.4|9922.4|9917.4|9920.8|9915.8|29
1582161300000|2020-02-20 01:15:00|9922.5|9917.5|9922.1|9917.1|9923|9918|9921.1|9916.1|15
1582161600000|2020-02-20 01:20:00|9922.2|9917.2|9924.1|9919.1|9924.8|9919.8|9922.1|9917.1|44
1582161900000|2020-02-20 01:25:00|9924.2|9919.2|9924.4|9919.4|9924.7|9919.7|9924.1|9919.1|47
1582162200000|2020-02-20 01:30:00|9924.5|9919.5|9927|9922|9927.6|9922.6|9924.4|9919.4|32
1582162500000|2020-02-20 01:35:00|9926.9|9921.9|9927.5|9922.5|9929|9924|9926.7|9921.7|27
1582162800000|2020-02-20 01:40:00|9927.8|9922.8|9929.9|9924.9|9930.1|9925.1|9926.2|9921.2|15
1582163100000|2020-02-20 01:45:00|9929.8|9924.8|9928.7|9923.7|9929.9|9924.9|9928.4|9923.4|21
1582163400000|2020-02-20 01:50:00|9928.6|9923.6|9931.2|9926.2|9931.6|9926.6|9928.2|9923.2|20
1582163700000|2020-02-20 01:55:00|9931.1|9926.1|9931.1|9926.1|9932.4|9927.4|9930.6|9925.6|12
1582164000000|2020-02-20 02:00:00|9930.9|9925.9|9929.7|9924.7|9931.6|9926.6|9929.6|9924.6|19
1582164300000|2020-02-20 02:05:00|9929.9|9924.9|9930.7|9925.7|9930.9|9925.9|9929.9|9924.9|14
1582164600000|2020-02-20 02:10:00|9930.6|9925.6|9931.1|9926.1|9931.6|9926.6|9930.1|9925.1|33
1582164900000|2020-02-20 02:15:00|9931.2|9926.2|9932.2|9927.2|9932.6|9927.6|9931.1|9926.1|9
1582165200000|2020-02-20 02:20:00|9932.1|9927.1|9931.1|9926.1|9932.4|9927.4|9931.1|9926.1|7
1582165500000|2020-02-20 02:25:00|9931.4|9926.4|9931.1|9926.1|9931.6|9926.6|9931|9926|3
1582165800000|2020-02-20 02:30:00|9931|9926|9933.4|9928.4|9933.4|9928.4|9930.6|9925.6|17
1582166100000|2020-02-20 02:35:00|9933.3|9928.3|9934.6|9929.6|9936.1|9931.1|9933.1|9928.1|81
1582166400000|2020-02-20 02:40:00|9934.5|9929.5|9934.1|9929.1|9934.6|9929.6|9933.1|9928.1|33
1582166700000|2020-02-20 02:45:00|9933.7|9928.7|9934.2|9929.2|9934.4|9929.4|9933.7|9928.7|57
1582167000000|2020-02-20 02:50:00|9934.1|9929.1|9935.9|9930.9|9935.9|9930.9|9934.1|9929.1|25
1582167300000|2020-02-20 02:55:00|9936.1|9931.1|9937.9|9932.9|9938|9933|9935.6|9930.6|72
1582167600000|2020-02-20 03:00:00|9937.7|9932.7|9937.4|9932.4|9938.9|9933.9|9937.4|9932.4|128
1582167900000|2020-02-20 03:05:00|9937|9932|9936|9931|9937|9932|9936|9931|37
1582168200000|2020-02-20 03:10:00|9936.2|9931.2|9935.5|9930.5|9936.5|9931.5|9935.5|9930.5|39
1582168500000|2020-02-20 03:15:00|9935.9|9930.9|9936.2|9931.2|9936.2|9931.2|9935.2|9930.2|24
1582168800000|2020-02-20 03:20:00|9936.5|9931.5|9936.5|9931.5|9936.7|9931.7|9935.1|9930.1|5
1582169100000|2020-02-20 03:25:00|9936.2|9931.2|9935|9930|9937|9932|9935|9930|24
1582169400000|2020-02-20 03:30:00|9935.1|9930.1|9935.4|9930.4|9935.5|9930.5|9934.5|9929.5|17
1582169700000|2020-02-20 03:35:00|9935.7|9930.7|9935.5|9930.5|9936.4|9931.4|9935.4|9930.4|56
1582170000000|2020-02-20 03:40:00|9935.3|9930.3|9935.2|9930.2|9935.5|9930.5|9934|9929|42
1582170300000|2020-02-20 03:45:00|9935|9930|9934|9929|9935.5|9930.5|9934|9929|8
1582170600000|2020-02-20 03:50:00|9934.1|9929.1|9935|9930|9935.5|9930.5|9934.1|9929.1|7
1582170900000|2020-02-20 03:55:00|9934.9|9929.9|9935.2|9930.2|9935.5|9930.5|9934.5|9929.5|2
1582171200000|2020-02-20 04:00:00|9935|9930|9935.5|9930.5|9936|9931|9934.7|9929.7|48
1582171500000|2020-02-20 04:05:00|9935.8|9930.8|9935.7|9930.7|9935.8|9930.8|9935.2|9930.2|8
1582171800000|2020-02-20 04:10:00|9935.9|9930.9|9936.2|9931.2|9936.5|9931.5|9935.9|9930.9|13
1582172100000|2020-02-20 04:15:00|9936|9931|9936.3|9931.3|9936.3|9931.3|9935.8|9930.8|9
1582172400000|2020-02-20 04:20:00|9936|9931|9935.2|9930.2|9936|9931|9935|9930|8
1582172700000|2020-02-20 04:25:00|9935|9930|9935.5|9930.5|9936|9931|9935|9930|8
1582173000000|2020-02-20 04:30:00|9935.4|9930.4|9934.7|9929.7|9935.5|9930.5|9934.5|9929.5|14
1582173300000|2020-02-20 04:35:00|9935|9930|9935.5|9930.5|9935.5|9930.5|9934.7|9929.7|8
1582173600000|2020-02-20 04:40:00|9935.4|9930.4|9934.9|9929.9|9935.4|9930.4|9934.5|9929.5|7
1582173900000|2020-02-20 04:45:00|9934.7|9929.7|9935.7|9930.7|9935.7|9930.7|9934.7|9929.7|30
1582174200000|2020-02-20 04:50:00|9935.5|9930.5|9935|9930|9935.5|9930.5|9935|9930|41
1582174500000|2020-02-20 04:55:00|9934.9|9929.9|9933.5|9928.5|9934.9|9929.9|9933.5|9928.5|11
1582174800000|2020-02-20 05:00:00|9933.7|9928.7|9933|9928|9934|9929|9933|9928|9
1582175100000|2020-02-20 05:05:00|9933.1|9928.1|9933.8|9928.8|9933.8|9928.8|9933|9928|4
1582175400000|2020-02-20 05:10:00|9933.9|9928.9|9934|9929|9934|9929|9933.5|9928.5|0
1582175700000|2020-02-20 05:15:00|9934.2|9929.2|9934|9929|9934.5|9929.5|9934|9929|19
1582176000000|2020-02-20 05:20:00|9934.1|9929.1|9934.7|9929.7|9934.7|9929.7|9934|9929|5
1582176300000|2020-02-20 05:25:00|9934.8|9929.8|9935.5|9930.5|9935.5|9930.5|9934.5|9929.5|37
1582176600000|2020-02-20 05:30:00|9935.2|9930.2|9934.5|9929.5|9935.4|9930.4|9934.5|9929.5|28
1582176900000|2020-02-20 05:35:00|9934.4|9929.4|9934.5|9929.5|9934.5|9929.5|9934|9929|8
1582177200000|2020-02-20 05:40:00|9934.4|9929.4|9934.5|9929.5|9934.5|9929.5|9934.4|9929.4|1
1582177500000|2020-02-20 05:45:00|9934.3|9929.3|9934|9929|9934.5|9929.5|9934|9929|11
1582177800000|2020-02-20 05:50:00|9934.1|9929.1|9934.5|9929.5|9934.5|9929.5|9934.1|9929.1|2
1582178100000|2020-02-20 05:55:00|9934.8|9929.8|9935.3|9930.3|9935.5|9930.5|9934.8|9929.8|45
1582178400000|2020-02-20 06:00:00|9935.4|9930.4|9935.3|9930.3|9936.2|9931.2|9934.8|9929.8|14
1582178700000|2020-02-20 06:05:00|9935.5|9930.5|9935.3|9930.3|9935.5|9930.5|9935|9930|7
1582179000000|2020-02-20 06:10:00|9935.5|9930.5|9935.8|9930.8|9935.8|9930.8|9935.5|9930.5|7
1582179300000|2020-02-20 06:15:00|9936|9931|9938|9933|9938.2|9933.2|9935.7|9930.7|39
1582179600000|2020-02-20 06:20:00|9938.1|9933.1|9938.5|9933.5|9939|9934|9938|9933|16
1582179900000|2020-02-20 06:25:00|9938.7|9933.7|9938|9933|9939|9934|9937.7|9932.7|6
1582180200000|2020-02-20 06:30:00|9938.2|9933.2|9940|9935|9940|9935|9938.2|9933.2|69
1582180500000|2020-02-20 06:35:00|9940.2|9935.2|9940.4|9935.4|9940.5|9935.5|9939.9|9934.9|19
1582180800000|2020-02-20 06:40:00|9940.2|9935.2|9940|9935|9940.5|9935.5|9939.5|9934.5|3
1582181100000|2020-02-20 06:45:00|9940.3|9935.3|9941.5|9936.5|9942|9937|9940.3|9935.3|95
1582181400000|2020-02-20 06:50:00|9941.4|9936.4|9943.3|9938.3|9943.3|9938.3|9941.2|9936.2|79
1582181700000|2020-02-20 06:55:00|9943.4|9938.4|9942.5|9937.5|9943.5|9938.5|9942|9937|101
1582182000000|2020-02-20 07:00:00|9942.2|9937.2|9942.3|9937.3|9942.8|9937.8|9941.1|9936.1|216
1582182300000|2020-02-20 07:05:00|9942.4|9937.4|9943.6|9938.6|9944.1|9939.1|9941.6|9936.6|208
1582182600000|2020-02-20 07:10:00|9943.4|9938.4|9943.1|9938.1|9943.4|9938.4|9942.6|9937.6|181
1582182900000|2020-02-20 07:15:00|9942.8|9937.8|9948.1|9943.1|9948.5|9943.5|9942.8|9937.8|201
1582183200000|2020-02-20 07:20:00|9948.3|9943.3|9949.5|9944.5|9952.8|9947.8|9948|9943|208
1582183500000|2020-02-20 07:25:00|9949.3|9944.3|9949.6|9944.6|9950.1|9945.1|9949.1|9944.1|26
1582183800000|2020-02-20 07:30:00|9949.2|9944.2|9948.1|9943.1|9951.1|9946.1|9948.1|9943.1|63
1582184100000|2020-02-20 07:35:00|9947.7|9942.7|9947.3|9942.3|9947.7|9942.7|9945.6|9940.6|76
1582184400000|2020-02-20 07:40:00|9947.1|9942.1|9943.2|9938.2|9947.4|9942.4|9942.6|9937.6|151
1582184700000|2020-02-20 07:45:00|9943.1|9938.1|9943.4|9938.4|9943.4|9938.4|9942.6|9937.6|28
1582185000000|2020-02-20 07:50:00|9943.7|9938.7|9946.1|9941.1|9946.2|9941.2|9943.2|9938.2|36
1582185300000|2020-02-20 07:55:00|9946|9941|9944.6|9939.6|9946|9941|9944.6|9939.6|51
1582185600000|2020-02-20 08:00:00|9944.7|9939.7|9944.1|9939.1|9945.6|9940.6|9942.2|9937.2|93
1582185900000|2020-02-20 08:05:00|9943.9|9938.9|9944.6|9939.6|9945.7|9940.7|9943.6|9938.6|35
1582186200000|2020-02-20 08:10:00|9944.2|9939.2|9945.7|9940.7|9945.9|9940.9|9944.1|9939.1|14
1582186500000|2020-02-20 08:15:00|9945.9|9940.9|9949.5|9944.5|9949.5|9944.5|9945.9|9940.9|56
1582186800000|2020-02-20 08:20:00|9949.2|9944.2|9946.8|9941.8|9949.2|9944.2|9946.6|9941.6|50
1582187100000|2020-02-20 08:25:00|9946.7|9941.7|9945|9940|9947.1|9942.1|9944.7|9939.7|25
1582187400000|2020-02-20 08:30:00|9944.6|9939.6|9944.6|9939.6|9945.5|9940.5|9944.1|9939.1|46
1582187700000|2020-02-20 08:35:00|9944.3|9939.3|9944.6|9939.6|9945.5|9940.5|9943.6|9938.6|38
1582188000000|2020-02-20 08:40:00|9944.7|9939.7|9946.1|9941.1|9946.9|9941.9|9944.6|9939.6|36
1582188300000|2020-02-20 08:45:00|9946|9941|9944.1|9939.1|9946.2|9941.2|9944.1|9939.1|17
1582188600000|2020-02-20 08:50:00|9943.9|9938.9|9944.6|9939.6|9945.3|9940.3|9943.8|9938.8|21
1582188900000|2020-02-20 08:55:00|9944.8|9939.8|9941.9|9936.9|9945.5|9940.5|9941.1|9936.1|47
1582189200000|2020-02-20 09:00:00|9941.6|9936.6|9941.2|9936.2|9943.1|9938.1|9940.3|9935.3|30
1582189500000|2020-02-20 09:05:00|9941.1|9936.1|9942.4|9937.4|9942.6|9937.6|9940.7|9935.7|2
1582189800000|2020-02-20 09:10:00|9942.6|9937.6|9942.6|9937.6|9944.4|9939.4|9941.7|9936.7|74
1582190100000|2020-02-20 09:15:00|9942.7|9937.7|9941.6|9936.6|9942.7|9937.7|9941.2|9936.2|48
1582190400000|2020-02-20 09:20:00|9941.2|9936.2|9937.4|9932.4|9941.7|9936.7|9936.9|9931.9|110
1582190700000|2020-02-20 09:25:00|9937.3|9932.3|9937.8|9932.8|9939.1|9934.1|9936.9|9931.9|48
1582191000000|2020-02-20 09:30:00|9937.6|9932.6|9937.1|9932.1|9938.9|9933.9|9936.6|9931.6|95
1582191300000|2020-02-20 09:35:00|9937.2|9932.2|9937.8|9932.8|9938.1|9933.1|9937.1|9932.1|15
1582191600000|2020-02-20 09:40:00|9937.2|9932.2|9938.1|9933.1|9938.4|9933.4|9936.1|9931.1|76
1582191900000|2020-02-20 09:45:00|9938.3|9933.3|9939.6|9934.6|9939.8|9934.8|9937.8|9932.8|7
1582192200000|2020-02-20 09:50:00|9939.8|9934.8|9941.4|9936.4|9941.8|9936.8|9938.9|9933.9|33
1582192500000|2020-02-20 09:55:00|9941.6|9936.6|9942.8|9937.8|9944.3|9939.3|9941.3|9936.3|117
1582192800000|2020-02-20 10:00:00|9942.6|9937.6|9944.9|9939.9|9945.1|9940.1|9941.1|9936.1|33
1582193100000|2020-02-20 10:05:00|9945.2|9940.2|9947.4|9942.4|9947.9|9942.9|9945.1|9940.1|35
1582193400000|2020-02-20 10:10:00|9947|9942|9946.4|9941.4|9948.4|9943.4|9945.7|9940.7|113
1582193700000|2020-02-20 10:15:00|9947|9942|9948.2|9943.2|9949.1|9944.1|9946.6|9941.6|32
1582194000000|2020-02-20 10:20:00|9948.6|9943.6|9949.1|9944.1|9949.2|9944.2|9946.9|9941.9|29
1582194300000|2020-02-20 10:25:00|9948.9|9943.9|9950.2|9945.2|9950.6|9945.6|9948.2|9943.2|32
1582194600000|2020-02-20 10:30:00|9950.1|9945.1|9948.7|9943.7|9951.4|9946.4|9948.4|9943.4|61
1582194900000|2020-02-20 10:35:00|9948.9|9943.9|9948.2|9943.2|9948.9|9943.9|9947.9|9942.9|40
1582195200000|2020-02-20 10:40:00|9947.9|9942.9|9948.9|9943.9|9949.4|9944.4|9946.9|9941.9|26
1582195500000|2020-02-20 10:45:00|9948.7|9943.7|9948.8|9943.8|9949.1|9944.1|9947.4|9942.4|9
1582195800000|2020-02-20 10:50:00|9948.4|9943.4|9952.2|9947.2|9952.2|9947.2|9948.4|9943.4|72
1582196100000|2020-02-20 10:55:00|9952.4|9947.4|9952.1|9947.1|9953.6|9948.6|9951.9|9946.9|34
1582196400000|2020-02-20 11:00:00|9951.9|9946.9|9951.6|9946.6|9951.9|9946.9|9949.7|9944.7|59
1582196700000|2020-02-20 11:05:00|9951.4|9946.4|9951.1|9946.1|9951.9|9946.9|9949.9|9944.9|36
1582197000000|2020-02-20 11:10:00|9950.9|9945.9|9951.7|9946.7|9952.7|9947.7|9950.3|9945.3|71
1582197300000|2020-02-20 11:15:00|9951.9|9946.9|9957.1|9952.1|9957.3|9952.3|9951.9|9946.9|188
1582197600000|2020-02-20 11:20:00|9956.9|9951.9|9956.3|9951.3|9956.9|9951.9|9954.6|9949.6|37
1582197900000|2020-02-20 11:25:00|9956.1|9951.1|9954.5|9949.5|9957.4|9952.4|9954.5|9949.5|54
1582198200000|2020-02-20 11:30:00|9953.9|9948.9|9953.4|9948.4|9954.4|9949.4|9952.9|9947.9|53
1582198500000|2020-02-20 11:35:00|9953.5|9948.5|9952.8|9947.8|9954.2|9949.2|9952.6|9947.6|18
1582198800000|2020-02-20 11:40:00|9952.4|9947.4|9952.4|9947.4|9953.7|9948.7|9952.1|9947.1|32
1582199100000|2020-02-20 11:45:00|9952.3|9947.3|9951|9946|9952.8|9947.8|9950.9|9945.9|37
1582199400000|2020-02-20 11:50:00|9950.9|9945.9|9949.5|9944.5|9952.3|9947.3|9948.9|9943.9|147
1582199700000|2020-02-20 11:55:00|9949.2|9944.2|9946.5|9941.5|9949.9|9944.9|9946|9941|117
1582200000000|2020-02-20 12:00:00|9946.8|9941.8|9949.9|9944.9|9950.5|9945.5|9946|9941|50
1582200300000|2020-02-20 12:05:00|9949.7|9944.7|9950|9945|9950.3|9945.3|9948.5|9943.5|39
1582200600000|2020-02-20 12:10:00|9950.1|9945.1|9947.9|9942.9|9950.3|9945.3|9946.7|9941.7|50
1582200900000|2020-02-20 12:15:00|9947.5|9942.5|9949.7|9944.7|9949.8|9944.8|9947|9942|23
1582201200000|2020-02-20 12:20:00|9949.6|9944.6|9949.2|9944.2|9949.7|9944.7|9948.6|9943.6|19
1582201500000|2020-02-20 12:25:00|9949.4|9944.4|9951|9946|9951.5|9946.5|9949.2|9944.2|27
1582201800000|2020-02-20 12:30:00|9950.8|9945.8|9954.9|9949.9|9955.4|9950.4|9950.7|9945.7|115
1582202100000|2020-02-20 12:35:00|9954.8|9949.8|9954.4|9949.4|9954.8|9949.8|9953.1|9948.1|18
1582202400000|2020-02-20 12:40:00|9954.3|9949.3|9951.5|9946.5|9954.6|9949.6|9951.5|9946.5|21
1582202700000|2020-02-20 12:45:00|9951.7|9946.7|9954.8|9949.8|9954.9|9949.9|9951.4|9946.4|20
1582203000000|2020-02-20 12:50:00|9954.4|9949.4|9952.7|9947.7|9955.4|9950.4|9952.4|9947.4|18
1582203300000|2020-02-20 12:55:00|9952.9|9947.9|9953.9|9948.9|9953.9|9948.9|9951.4|9946.4|20
1582203600000|2020-02-20 13:00:00|9953.7|9948.7|9952.7|9947.7|9954.4|9949.4|9952.6|9947.6|70
1582203900000|2020-02-20 13:05:00|9952.4|9947.4|9952.6|9947.6|9952.9|9947.9|9951.1|9946.1|132
1582204200000|2020-02-20 13:10:00|9952.8|9947.8|9953.2|9948.2|9954.9|9949.9|9952.6|9947.6|41
1582204500000|2020-02-20 13:15:00|9953.3|9948.3|9952.6|9947.6|9954.4|9949.4|9952.1|9947.1|19
1582204800000|2020-02-20 13:20:00|9952.4|9947.4|9951.4|9946.4|9952.9|9947.9|9950|9945|82
1582205100000|2020-02-20 13:25:00|9951.2|9946.2|9947.4|9942.4|9952.2|9947.2|9947.4|9942.4|111
1582205400000|2020-02-20 13:30:00|9948.9|9943.9|9950.9|9945.9|9954.1|9949.1|9947.5|9942.5|206
1582205700000|2020-02-20 13:35:00|9951.1|9946.1|9947.9|9942.9|9951.1|9946.1|9945.4|9940.4|133
1582206000000|2020-02-20 13:40:00|9948|9943|9946.3|9941.3|9948.7|9943.7|9945.9|9940.9|49
1582206300000|2020-02-20 13:45:00|9946.4|9941.4|9947.4|9942.4|9948.2|9943.2|9946.1|9941.1|46
1582206600000|2020-02-20 13:50:00|9947.3|9942.3|9947|9942|9948.2|9943.2|9943.9|9938.9|98
1582206900000|2020-02-20 13:55:00|9947.2|9942.2|9946.4|9941.4|9948.8|9943.8|9946.2|9941.2|145
1582207200000|2020-02-20 14:00:00|9946.2|9941.2|9939|9934|9946.4|9941.4|9938.5|9933.5|226
1582207500000|2020-02-20 14:05:00|9938.8|9933.8|9936|9931|9939|9934|9934.5|9929.5|402
1582207800000|2020-02-20 14:10:00|9936.1|9931.1|9938.5|9933.5|9938.8|9933.8|9936|9931|155
1582208100000|2020-02-20 14:15:00|9938.7|9933.7|9940.4|9935.4|9941.4|9936.4|9938.7|9933.7|114
1582208400000|2020-02-20 14:20:00|9940.3|9935.3|9940.9|9935.9|9941.4|9936.4|9938.7|9933.7|35
1582208700000|2020-02-20 14:25:00|9940.8|9935.8|9939.8|9934.8|9940.9|9935.9|9939.4|9934.4|52
1582209000000|2020-02-20 14:30:00|9939.4|9934.4|9937|9932|9940.4|9935.4|9937|9932|109
1582209300000|2020-02-20 14:35:00|9937.4|9932.4|9939.9|9934.9|9940.7|9935.7|9935.2|9930.2|198
1582209600000|2020-02-20 14:40:00|9939.8|9934.8|9939.9|9934.9|9940.9|9935.9|9937.3|9932.3|191
1582209900000|2020-02-20 14:45:00|9939.8|9934.8|9937.7|9932.7|9939.9|9934.9|9936.9|9931.9|113
1582210200000|2020-02-20 14:50:00|9937.6|9932.6|9937.9|9932.9|9939.2|9934.2|9936.2|9931.2|49
1582210500000|2020-02-20 14:55:00|9937.8|9932.8|9937.7|9932.7|9939.2|9934.2|9936.3|9931.3|117
1582210800000|2020-02-20 15:00:00|9937.6|9932.6|9937.5|9932.5|9938.2|9933.2|9935.8|9930.8|154
1582211100000|2020-02-20 15:05:00|9937.7|9932.7|9937.3|9932.3|9938.7|9933.7|9937|9932|168
1582211400000|2020-02-20 15:10:00|9937.5|9932.5|9935|9930|9937.5|9932.5|9934.1|9929.1|105
1582211700000|2020-02-20 15:15:00|9935.1|9930.1|9935.8|9930.8|9937|9932|9934.3|9929.3|53
1582212000000|2020-02-20 15:20:00|9935.7|9930.7|9938.1|9933.1|9938.5|9933.5|9933.9|9928.9|328
1582212300000|2020-02-20 15:25:00|9938|9933|9935.3|9930.3|9938.4|9933.4|9935.2|9930.2|48
1582212600000|2020-02-20 15:30:00|9935.1|9930.1|9935.4|9930.4|9937.3|9932.3|9934.6|9929.6|167
1582212900000|2020-02-20 15:35:00|9935.8|9930.8|9940.3|9935.3|9940.3|9935.3|9935.5|9930.5|174
1582213200000|2020-02-20 15:40:00|9940.1|9935.1|9943|9938|9943.1|9938.1|9938.8|9933.8|82
1582213500000|2020-02-20 15:45:00|9943.1|9938.1|9945.1|9940.1|9945.6|9940.6|9942.5|9937.5|151
1582213800000|2020-02-20 15:50:00|9945.3|9940.3|9944.5|9939.5|9946.2|9941.2|9944|9939|40
1582214100000|2020-02-20 15:55:00|9944.3|9939.3|9944|9939|9945|9940|9941.5|9936.5|144
1582214400000|2020-02-20 16:00:00|9943.7|9938.7|9940.5|9935.5|9943.7|9938.7|9940.3|9935.3|82
1582214700000|2020-02-20 16:05:00|9940.2|9935.2|9941|9936|9942.5|9937.5|9940|9935|34
1582215000000|2020-02-20 16:10:00|9940.7|9935.7|9940.1|9935.1|9942.1|9937.1|9939.7|9934.7|45
1582215300000|2020-02-20 16:15:00|9940|9935|9943.5|9938.5|9943.5|9938.5|9940|9935|106
1582215600000|2020-02-20 16:20:00|9943|9938|9950.5|9945.5|9951.5|9946.5|9943|9938|259
1582215900000|2020-02-20 16:25:00|9950.6|9945.6|9953.1|9948.1|9956.5|9951.5|9949.9|9944.9|402
1582216200000|2020-02-20 16:30:00|9953.3|9948.3|9948.9|9943.9|9954.5|9949.5|9948.3|9943.3|342
1582216500000|2020-02-20 16:35:00|9949.1|9944.1|9952.2|9947.2|9952.5|9947.5|9948.5|9943.5|184
1582216800000|2020-02-20 16:40:00|9952.1|9947.1|9950.2|9945.2|9952.5|9947.5|9949.1|9944.1|103
1582217100000|2020-02-20 16:45:00|9950.1|9945.1|9948.6|9943.6|9951.4|9946.4|9948.6|9943.6|53
1582217400000|2020-02-20 16:50:00|9948.8|9943.8|9948.3|9943.3|9949.1|9944.1|9945.8|9940.8|59
1582217700000|2020-02-20 16:55:00|9948.1|9943.1|9946.8|9941.8|9948.4|9943.4|9945.9|9940.9|46
1582218000000|2020-02-20 17:00:00|9946.9|9941.9|9944.4|9939.4|9946.9|9941.9|9943.4|9938.4|304
1582218300000|2020-02-20 17:05:00|9944.3|9939.3|9944.9|9939.9|9945.4|9940.4|9943.1|9938.1|51
1582218600000|2020-02-20 17:10:00|9945.3|9940.3|9944.6|9939.6|9946.4|9941.4|9943.9|9938.9|46
1582218900000|2020-02-20 17:15:00|9944.5|9939.5|9943.3|9938.3|9944.5|9939.5|9942.1|9937.1|47
1582219200000|2020-02-20 17:20:00|9943.1|9938.1|9942.9|9937.9|9944.1|9939.1|9942.8|9937.8|40
1582219500000|2020-02-20 17:25:00|9942.8|9937.8|9943.4|9938.4|9943.4|9938.4|9942.8|9937.8|14
1582219800000|2020-02-20 17:30:00|9943.6|9938.6|9946.8|9941.8|9946.9|9941.9|9942.9|9937.9|104
1582220100000|2020-02-20 17:35:00|9946.9|9941.9|9947.6|9942.6|9949.9|9944.9|9946.7|9941.7|35
1582220400000|2020-02-20 17:40:00|9947.8|9942.8|9946.9|9941.9|9948.6|9943.6|9946.9|9941.9|13
1582220700000|2020-02-20 17:45:00|9947.1|9942.1|9949.1|9944.1|9949.9|9944.9|9947.1|9942.1|75
1582221000000|2020-02-20 17:50:00|9949|9944|9949.3|9944.3|9949.6|9944.6|9948.3|9943.3|11
1582221300000|2020-02-20 17:55:00|9949.1|9944.1|9950.6|9945.6|9950.9|9945.9|9948.5|9943.5|143
1582221600000|2020-02-20 18:00:00|9950.8|9945.8|9950.1|9945.1|9950.8|9945.8|9949.6|9944.6|61
1582221900000|2020-02-20 18:05:00|9950.3|9945.3|9951|9946|9952.3|9947.3|9949.8|9944.8|86
1582222200000|2020-02-20 18:10:00|9951.1|9946.1|9951.6|9946.6|9952.5|9947.5|9950.8|9945.8|53
1582222500000|2020-02-20 18:15:00|9951.5|9946.5|9949.3|9944.3|9951.5|9946.5|9949.2|9944.2|56
1582222800000|2020-02-20 18:20:00|9949.4|9944.4|9948.6|9943.6|9950.1|9945.1|9948.3|9943.3|34
1582223100000|2020-02-20 18:25:00|9948.4|9943.4|9949.9|9944.9|9949.9|9944.9|9947.9|9942.9|17
1582223400000|2020-02-20 18:30:00|9949.8|9944.8|9950.4|9945.4|9950.4|9945.4|9949.8|9944.8|28
1582223700000|2020-02-20 18:35:00|9950.6|9945.6|9949.6|9944.6|9950.9|9945.9|9949.1|9944.1|48
1582224000000|2020-02-20 18:40:00|9949.8|9944.8|9949.9|9944.9|9950.4|9945.4|9949.6|9944.6|26
1582224300000|2020-02-20 18:45:00|9950.1|9945.1|9949.6|9944.6|9950.1|9945.1|9949.6|9944.6|38
1582224600000|2020-02-20 18:50:00|9949.9|9944.9|9949.9|9944.9|9950.1|9945.1|9949.4|9944.4|58
1582224900000|2020-02-20 18:55:00|9950.4|9945.4|9950.6|9945.6|9950.8|9945.8|9950.1|9945.1|43
1582225200000|2020-02-20 19:00:00|9950.3|9945.3|9951.1|9946.1|9951.1|9946.1|9949.7|9944.7|23
1582225500000|2020-02-20 19:05:00|9950.9|9945.9|9951.1|9946.1|9953.1|9948.1|9950.9|9945.9|31
1582225800000|2020-02-20 19:10:00|9951.6|9946.6|9951.6|9946.6|9951.6|9946.6|9950.6|9945.6|20
1582226100000|2020-02-20 19:15:00|9951.7|9946.7|9951.1|9946.1|9951.9|9946.9|9951.1|9946.1|35
1582226400000|2020-02-20 19:20:00|9951.4|9946.4|9951.1|9946.1|9952.1|9947.1|9951.1|9946.1|17
1582226700000|2020-02-20 19:25:00|9950.6|9945.6|9949.1|9944.1|9951.1|9946.1|9948.9|9943.9|39
1582227000000|2020-02-20 19:30:00|9948.9|9943.9|9950.1|9945.1|9950.4|9945.4|9948.9|9943.9|19
1582227300000|2020-02-20 19:35:00|9950.2|9945.2|9950.9|9945.9|9950.9|9945.9|9949.9|9944.9|5
1582227600000|2020-02-20 19:40:00|9951|9946|9952.6|9947.6|9953.1|9948.1|9951|9946|38
1582227900000|2020-02-20 19:45:00|9952.3|9947.3|9954.6|9949.6|9954.8|9949.8|9952.1|9947.1|41
1582228200000|2020-02-20 19:50:00|9954.2|9949.2|9954.1|9949.1|9954.6|9949.6|9953.1|9948.1|10
1582228500000|2020-02-20 19:55:00|9954.4|9949.4|9953.3|9948.3|9954.6|9949.6|9952.6|9947.6|181
1582228800000|2020-02-20 20:00:00|9953.1|9948.1|9953.6|9948.6|9954.1|9949.1|9952.3|9947.3|46
1582229100000|2020-02-20 20:05:00|9953.8|9948.8|9954.1|9949.1|9954.6|9949.6|9953.6|9948.6|13
1582229400000|2020-02-20 20:10:00|9954.6|9949.6|9954.1|9949.1|9955.1|9950.1|9953.1|9948.1|31
1582229700000|2020-02-20 20:15:00|9954|9949|9954.8|9949.8|9955|9950|9952.6|9947.6|15
1582230000000|2020-02-20 20:20:00|9954.9|9949.9|9955.3|9950.3|9956.1|9951.1|9954.9|9949.9|28
1582230300000|2020-02-20 20:25:00|9955.1|9950.1|9954.6|9949.6|9955.1|9950.1|9953.9|9948.9|6
1582230600000|2020-02-20 20:30:00|9955.1|9950.1|9953.6|9948.6|9955.1|9950.1|9953.6|9948.6|6
1582230900000|2020-02-20 20:35:00|9953.8|9948.8|9954.6|9949.6|9954.6|9949.6|9953.6|9948.6|24
1582231200000|2020-02-20 20:40:00|9954.3|9949.3|9954.6|9949.6|9954.9|9949.9|9954.1|9949.1|42
1582231500000|2020-02-20 20:45:00|9954.1|9949.1|9954.1|9949.1|9954.6|9949.6|9953.8|9948.8|8
1582231800000|2020-02-20 20:50:00|9953.8|9948.8|9954.6|9949.6|9954.6|9949.6|9953.6|9948.6|18
1582232100000|2020-02-20 20:55:00|9955.1|9950.1|9952.8|9947.8|9955.1|9950.1|9952.6|9947.6|76
1582232400000|2020-02-20 21:00:00|9953.1|9948.1|9953.6|9948.6|9954.4|9949.4|9953.1|9948.1|36
1582232700000|2020-02-20 21:05:00|9953.5|9948.5|9954.1|9949.1|9954.1|9949.1|9953.3|9948.3|2
1582233000000|2020-02-20 21:10:00|9953.8|9948.8|9953.6|9948.6|9954.1|9949.1|9953.1|9948.1|4
1582233300000|2020-02-20 21:15:00|9953.5|9948.5|9955.1|9950.1|9955.1|9950.1|9953.5|9948.5|7
1582233600000|2020-02-20 21:20:00|9955|9950|9955.6|9950.6|9955.6|9950.6|9954.6|9949.6|6
1582233900000|2020-02-20 21:25:00|9955.8|9950.8|9956.6|9951.6|9957.1|9952.1|9955.8|9950.8|5
1582234200000|2020-02-20 21:30:00|9956.1|9951.1|9956.1|9951.1|9956.6|9951.6|9955.6|9950.6|8
1582234500000|2020-02-20 21:35:00|9955.8|9950.8|9955.6|9950.6|9956.1|9951.1|9955.6|9950.6|2
1582234800000|2020-02-20 21:40:00|9955.7|9950.7|9955.1|9950.1|9956.1|9951.1|9955.1|9950.1|1
1582235100000|2020-02-20 21:45:00|9955.3|9950.3|9954.9|9949.9|9955.9|9950.9|9954.9|9949.9|6
1582235400000|2020-02-20 21:50:00|9955.2|9950.2|9956.4|9951.4|9956.4|9951.4|9955.2|9950.2|10
1582235700000|2020-02-20 21:55:00|9956.3|9951.3|9953.4|9948.4|9956.9|9951.9|9953.4|9948.4|12
1582246800000|2020-02-21 01:00:00|9952.6|9947.6|9952.3|9947.3|9952.6|9947.6|9951.3|9946.3|17
1582247100000|2020-02-21 01:05:00|9952.2|9947.2|9950.8|9945.8|9952.2|9947.2|9950.8|9945.8|12
1582247400000|2020-02-21 01:10:00|9950.9|9945.9|9951.1|9946.1|9951.2|9946.2|9950.8|9945.8|0
1582247700000|2020-02-21 01:15:00|9951|9946|9950.5|9945.5|9951.6|9946.6|9950.5|9945.5|29
1582248000000|2020-02-21 01:20:00|9950.3|9945.3|9949.8|9944.8|9950.3|9945.3|9949.5|9944.5|16
1582248300000|2020-02-21 01:25:00|9949.9|9944.9|9950.5|9945.5|9951|9946|9949.8|9944.8|12
1582248600000|2020-02-21 01:30:00|9950.7|9945.7|9949.8|9944.8|9950.7|9945.7|9949.5|9944.5|28
1582248900000|2020-02-21 01:35:00|9949.9|9944.9|9950.1|9945.1|9950.1|9945.1|9949.8|9944.8|11
1582249200000|2020-02-21 01:40:00|9950.3|9945.3|9950.9|9945.9|9950.9|9945.9|9949.9|9944.9|0
1582249500000|2020-02-21 01:45:00|9950.8|9945.8|9949.6|9944.6|9951.1|9946.1|9949.4|9944.4|52
1582249800000|2020-02-21 01:50:00|9949.4|9944.4|9949.4|9944.4|9949.8|9944.8|9949.2|9944.2|21
1582250100000|2020-02-21 01:55:00|9949.9|9944.9|9949.4|9944.4|9949.9|9944.9|9949.2|9944.2|52
1582250400000|2020-02-21 02:00:00|9949.3|9944.3|9950.8|9945.8|9950.9|9945.9|9948.8|9943.8|28
1582250700000|2020-02-21 02:05:00|9950.9|9945.9|9950.6|9945.6|9951.5|9946.5|9950|9945|34
1582251000000|2020-02-21 02:10:00|9950.5|9945.5|9950.9|9945.9|9950.9|9945.9|9949.8|9944.8|4
1582251300000|2020-02-21 02:15:00|9950.7|9945.7|9950.8|9945.8|9950.9|9945.9|9949.3|9944.3|94
1582251600000|2020-02-21 02:20:00|9950.6|9945.6|9950.4|9945.4|9950.6|9945.6|9949.3|9944.3|23
1582251900000|2020-02-21 02:25:00|9950.8|9945.8|9951.9|9946.9|9951.9|9946.9|9949.9|9944.9|17
1582252200000|2020-02-21 02:30:00|9952|9947|9951.5|9946.5|9952.4|9947.4|9951.3|9946.3|15
1582252500000|2020-02-21 02:35:00|9951.4|9946.4|9951.3|9946.3|9951.8|9946.8|9950.8|9945.8|11
1582252800000|2020-02-21 02:40:00|9951.4|9946.4|9952.9|9947.9|9953.3|9948.3|9951.3|9946.3|14
1582253100000|2020-02-21 02:45:00|9953.1|9948.1|9953.8|9948.8|9953.9|9948.9|9953.1|9948.1|39
1582253400000|2020-02-21 02:50:00|9953.6|9948.6|9953.3|9948.3|9953.8|9948.8|9953.3|9948.3|8
1582253700000|2020-02-21 02:55:00|9952.9|9947.9|9952.3|9947.3|9952.9|9947.9|9952.3|9947.3|5
1582254000000|2020-02-21 03:00:00|9952.1|9947.1|9951.3|9946.3|9952.3|9947.3|9951.3|9946.3|9
1582254300000|2020-02-21 03:05:00|9951.1|9946.1|9950.1|9945.1|9951.1|9946.1|9950.1|9945.1|10
1582254600000|2020-02-21 03:10:00|9949.9|9944.9|9949.9|9944.9|9950.3|9945.3|9949.4|9944.4|53
1582254900000|2020-02-21 03:15:00|9950.3|9945.3|9951.4|9946.4|9951.4|9946.4|9950.1|9945.1|11
1582255200000|2020-02-21 03:20:00|9951.3|9946.3|9951.4|9946.4|9951.6|9946.6|9951.3|9946.3|7
1582255500000|2020-02-21 03:25:00|9951.3|9946.3|9951.3|9946.3|9951.4|9946.4|9951.1|9946.1|1
1582255800000|2020-02-21 03:30:00|9950.9|9945.9|9951.1|9946.1|9951.3|9946.3|9950.8|9945.8|32
1582256100000|2020-02-21 03:35:00|9951|9946|9950.4|9945.4|9951|9946|9950.1|9945.1|10
1582256400000|2020-02-21 03:40:00|9950.3|9945.3|9951.1|9946.1|9951.5|9946.5|9950.3|9945.3|21
1582256700000|2020-02-21 03:45:00|9951.3|9946.3|9951.1|9946.1|9951.4|9946.4|9951.1|9946.1|10
1582257000000|2020-02-21 03:50:00|9951.3|9946.3|9951.6|9946.6|9952.1|9947.1|9951.3|9946.3|4
1582257300000|2020-02-21 03:55:00|9951.8|9946.8|9951.4|9946.4|9952.1|9947.1|9951.3|9946.3|4
1582257600000|2020-02-21 04:00:00|9951.9|9946.9|9952.3|9947.3|9952.3|9947.3|9951.6|9946.6|1
1582257900000|2020-02-21 04:05:00|9952.1|9947.1|9951.1|9946.1|9952.3|9947.3|9950.9|9945.9|4
1582258200000|2020-02-21 04:10:00|9951.3|9946.3|9950.8|9945.8|9951.4|9946.4|9949.6|9944.6|30
1582258500000|2020-02-21 04:15:00|9951|9946|9950.1|9945.1|9951|9946|9950.1|9945.1|27
1582258800000|2020-02-21 04:20:00|9950.3|9945.3|9950.9|9945.9|9950.9|9945.9|9950.1|9945.1|10
1582259100000|2020-02-21 04:25:00|9951.1|9946.1|9950.3|9945.3|9951.1|9946.1|9950.1|9945.1|21
1582259400000|2020-02-21 04:30:00|9950.1|9945.1|9950.4|9945.4|9950.6|9945.6|9949.8|9944.8|7
1582259700000|2020-02-21 04:35:00|9950.6|9945.6|9950.1|9945.1|9950.6|9945.6|9949.6|9944.6|9
1582260000000|2020-02-21 04:40:00|9949.9|9944.9|9949.3|9944.3|9950.1|9945.1|9949.3|9944.3|8
1582260300000|2020-02-21 04:45:00|9948.9|9943.9|9948.9|9943.9|9949.1|9944.1|9948.6|9943.6|19
1582260600000|2020-02-21 04:50:00|9948.8|9943.8|9948.9|9943.9|9948.9|9943.9|9948.6|9943.6|1
1582260900000|2020-02-21 04:55:00|9948.8|9943.8|9947.7|9942.7|9948.8|9943.8|9947.7|9942.7|11
1582261200000|2020-02-21 05:00:00|9947.9|9942.9|9948.6|9943.6|9948.6|9943.6|9947.5|9942.5|25
1582261500000|2020-02-21 05:05:00|9948.5|9943.5|9947.8|9942.8|9948.5|9943.5|9947.8|9942.8|3
1582261800000|2020-02-21 05:10:00|9947.6|9942.6|9947.3|9942.3|9948|9943|9947.1|9942.1|16
1582262100000|2020-02-21 05:15:00|9947.1|9942.1|9948.3|9943.3|9948.4|9943.4|9947.1|9942.1|15
1582262400000|2020-02-21 05:20:00|9948.4|9943.4|9948.3|9943.3|9948.6|9943.6|9948.3|9943.3|3
1582262700000|2020-02-21 05:25:00|9948.1|9943.1|9947.5|9942.5|9948.1|9943.1|9947.5|9942.5|29
1582263000000|2020-02-21 05:30:00|9947.3|9942.3|9947.6|9942.6|9947.8|9942.8|9947.3|9942.3|19
1582263300000|2020-02-21 05:35:00|9947.4|9942.4|9947.4|9942.4|9947.4|9942.4|9946.7|9941.7|21
1582263600000|2020-02-21 05:40:00|9947.6|9942.6|9947.9|9942.9|9948.4|9943.4|9947.6|9942.6|5
1582263900000|2020-02-21 05:45:00|9948.6|9943.6|9948.3|9943.3|9948.6|9943.6|9948.3|9943.3|8
1582264200000|2020-02-21 05:50:00|9948.4|9943.4|9947.8|9942.8|9948.4|9943.4|9947.8|9942.8|114
1582264500000|2020-02-21 05:55:00|9947.9|9942.9|9947.9|9942.9|9947.9|9942.9|9947.6|9942.6|11
1582264800000|2020-02-21 06:00:00|9948.1|9943.1|9947.8|9942.8|9948.4|9943.4|9947.8|9942.8|13
1582265100000|2020-02-21 06:05:00|9948.1|9943.1|9947.1|9942.1|9948.3|9943.3|9946.6|9941.6|40
1582265400000|2020-02-21 06:10:00|9947.2|9942.2|9947.3|9942.3|9947.6|9942.6|9947.1|9942.1|6
1582265700000|2020-02-21 06:15:00|9947.4|9942.4|9948|9943|9948.1|9943.1|9947.4|9942.4|28
1582266000000|2020-02-21 06:20:00|9948.1|9943.1|9948.6|9943.6|9948.8|9943.8|9948.1|9943.1|7
1582266300000|2020-02-21 06:25:00|9948.8|9943.8|9949.1|9944.1|9949.5|9944.5|9948.5|9943.5|27
1582266600000|2020-02-21 06:30:00|9949.3|9944.3|9949.1|9944.1|9949.3|9944.3|9949|9944|15
1582266900000|2020-02-21 06:35:00|9949.3|9944.3|9948.8|9943.8|9949.3|9944.3|9948.6|9943.6|23
1582267200000|2020-02-21 06:40:00|9949|9944|9949.1|9944.1|9949.1|9944.1|9948.8|9943.8|15
1582267500000|2020-02-21 06:45:00|9949.3|9944.3|9950.1|9945.1|9950.6|9945.6|9949.3|9944.3|8
1582267800000|2020-02-21 06:50:00|9950.3|9945.3|9950.5|9945.5|9950.8|9945.8|9950.3|9945.3|19
1582268100000|2020-02-21 06:55:00|9950.3|9945.3|9950.6|9945.6|9950.8|9945.8|9950|9945|127
1582268400000|2020-02-21 07:00:00|9950.3|9945.3|9950.8|9945.8|9951.1|9946.1|9949.6|9944.6|44
1582268700000|2020-02-21 07:05:00|9950.6|9945.6|9950.3|9945.3|9951.1|9946.1|9950.3|9945.3|28
1582269000000|2020-02-21 07:10:00|9950.1|9945.1|9948.9|9943.9|9950.6|9945.6|9948.6|9943.6|40
1582269300000|2020-02-21 07:15:00|9949.1|9944.1|9947.4|9942.4|9949.1|9944.1|9947.3|9942.3|34
1582269600000|2020-02-21 07:20:00|9947.6|9942.6|9946.2|9941.2|9947.6|9942.6|9946.1|9941.1|31
1582269900000|2020-02-21 07:25:00|9946.1|9941.1|9946.4|9941.4|9947.1|9942.1|9946.1|9941.1|16
1582270200000|2020-02-21 07:30:00|9946.2|9941.2|9945.2|9940.2|9946.2|9941.2|9944.8|9939.8|59
1582270500000|2020-02-21 07:35:00|9945.4|9940.4|9945.7|9940.7|9946.1|9941.1|9944.9|9939.9|13
1582270800000|2020-02-21 07:40:00|9945.6|9940.6|9945.1|9940.1|9947.9|9942.9|9945.1|9940.1|23
1582271100000|2020-02-21 07:45:00|9945.2|9940.2|9944.1|9939.1|9945.4|9940.4|9943.4|9938.4|62
1582271400000|2020-02-21 07:50:00|9943.6|9938.6|9944.6|9939.6|9944.9|9939.9|9943.4|9938.4|37
1582271700000|2020-02-21 07:55:00|9944.4|9939.4|9945.6|9940.6|9946.1|9941.1|9944.4|9939.4|13
1582272000000|2020-02-21 08:00:00|9945.7|9940.7|9947.4|9942.4|9948.6|9943.6|9944.2|9939.2|174
1582272300000|2020-02-21 08:05:00|9947.7|9942.7|9947.4|9942.4|9948.6|9943.6|9944.3|9939.3|93
1582272600000|2020-02-21 08:10:00|9947.2|9942.2|9943.7|9938.7|9947.2|9942.2|9942.6|9937.6|81
1582272900000|2020-02-21 08:15:00|9942.7|9937.7|9940.6|9935.6|9946.7|9941.7|9937.4|9932.4|865
1582273200000|2020-02-21 08:20:00|9940.9|9935.9|9940.4|9935.4|9941.2|9936.2|9937.7|9932.7|270
1582273500000|2020-02-21 08:25:00|9940.3|9935.3|9939.9|9934.9|9941.9|9936.9|9935.9|9930.9|81
1582273800000|2020-02-21 08:30:00|9939.7|9934.7|9931.9|9926.9|9939.7|9934.7|9928.4|9923.4|758
1582274100000|2020-02-21 08:35:00|9932.1|9927.1|9933.1|9928.1|9935.1|9930.1|9931.1|9926.1|59
1582274400000|2020-02-21 08:40:00|9933.2|9928.2|9933.9|9928.9|9935.7|9930.7|9932.1|9927.1|62
1582274700000|2020-02-21 08:45:00|9933.6|9928.6|9931.2|9926.2|9934.4|9929.4|9931|9926|56
1582275000000|2020-02-21 08:50:00|9931.4|9926.4|9930.9|9925.9|9932.5|9927.5|9930.9|9925.9|57
1582275300000|2020-02-21 08:55:00|9930.8|9925.8|9931|9926|9931.4|9926.4|9929.5|9924.5|49
1582275600000|2020-02-21 09:00:00|9930.9|9925.9|9927.9|9922.9|9930.9|9925.9|9927.5|9922.5|76
1582275900000|2020-02-21 09:05:00|9928|9923|9928.5|9923.5|9929|9924|9927.2|9922.2|39
1582276200000|2020-02-21 09:10:00|9928.9|9923.9|9929.7|9924.7|9930.2|9925.2|9927.8|9922.8|69
1582276500000|2020-02-21 09:15:00|9929.8|9924.8|9930.7|9925.7|9931.5|9926.5|9929.7|9924.7|44
1582276800000|2020-02-21 09:20:00|9930.8|9925.8|9930.9|9925.9|9931.2|9926.2|9929.7|9924.7|15
1582277100000|2020-02-21 09:25:00|9931|9926|9929.7|9924.7|9931.5|9926.5|9929.1|9924.1|35
1582277400000|2020-02-21 09:30:00|9928.7|9923.7|9928.5|9923.5|9929.9|9924.9|9928.1|9923.1|54
1582277700000|2020-02-21 09:35:00|9928.4|9923.4|9930.7|9925.7|9930.7|9925.7|9927.7|9922.7|37
1582278000000|2020-02-21 09:40:00|9930.5|9925.5|9929.6|9924.6|9930.7|9925.7|9929.6|9924.6|120
1582278300000|2020-02-21 09:45:00|9929.4|9924.4|9929.9|9924.9|9930.2|9925.2|9928.9|9923.9|27
1582278600000|2020-02-21 09:50:00|9930|9925|9930|9925|9930.7|9925.7|9929.4|9924.4|13
1582278900000|2020-02-21 09:55:00|9930.1|9925.1|9932.2|9927.2|9933|9928|9929.5|9924.5|61
1582279200000|2020-02-21 10:00:00|9932.7|9927.7|9935.9|9930.9|9937|9932|9932|9927|150
1582279500000|2020-02-21 10:05:00|9936|9931|9935.7|9930.7|9936|9931|9933.9|9928.9|61
1582279800000|2020-02-21 10:10:00|9935.8|9930.8|9937.9|9932.9|9937.9|9932.9|9935.7|9930.7|29
1582280100000|2020-02-21 10:15:00|9938|9933|9940.4|9935.4|9940.9|9935.9|9937.7|9932.7|135
1582280400000|2020-02-21 10:20:00|9940.5|9935.5|9939.4|9934.4|9942.4|9937.4|9938.2|9933.2|57
1582280700000|2020-02-21 10:25:00|9939.5|9934.5|9938.9|9933.9|9940.5|9935.5|9938.4|9933.4|23
1582281000000|2020-02-21 10:30:00|9939|9934|9937.7|9932.7|9939|9934|9937.7|9932.7|59
1582281300000|2020-02-21 10:35:00|9937.9|9932.9|9937.9|9932.9|9938.7|9933.7|9937.5|9932.5|21
1582281600000|2020-02-21 10:40:00|9938|9933|9938.4|9933.4|9939|9934|9937|9932|10
1582281900000|2020-02-21 10:45:00|9938.5|9933.5|9938.5|9933.5|9938.9|9933.9|9937.9|9932.9|11
1582282200000|2020-02-21 10:50:00|9938.7|9933.7|9941.2|9936.2|9941.2|9936.2|9938.4|9933.4|39
1582282500000|2020-02-21 10:55:00|9941|9936|9940.5|9935.5|9942.2|9937.2|9939.4|9934.4|27
1582282800000|2020-02-21 11:00:00|9940.7|9935.7|9941.4|9936.4|9941.4|9936.4|9939.9|9934.9|44
1582283100000|2020-02-21 11:05:00|9941.5|9936.5|9941.4|9936.4|9943.7|9938.7|9941.4|9936.4|50
1582283400000|2020-02-21 11:10:00|9941.2|9936.2|9940.9|9935.9|9942.9|9937.9|9940.9|9935.9|14
1582283700000|2020-02-21 11:15:00|9941|9936|9941.7|9936.7|9941.9|9936.9|9940.9|9935.9|7
1582284000000|2020-02-21 11:20:00|9941.5|9936.5|9938.4|9933.4|9941.5|9936.5|9938.4|9933.4|13
1582284300000|2020-02-21 11:25:00|9938.2|9933.2|9935.7|9930.7|9938.3|9933.3|9934.8|9929.8|75
1582284600000|2020-02-21 11:30:00|9935.8|9930.8|9936.8|9931.8|9937.5|9932.5|9934.7|9929.7|32
1582284900000|2020-02-21 11:35:00|9936.7|9931.7|9937.2|9932.2|9938.2|9933.2|9936.3|9931.3|19
1582285200000|2020-02-21 11:40:00|9937.3|9932.3|9937|9932|9937.4|9932.4|9936.2|9931.2|11
1582285500000|2020-02-21 11:45:00|9936.9|9931.9|9938.7|9933.7|9939.2|9934.2|9936.7|9931.7|11
1582285800000|2020-02-21 11:50:00|9938.8|9933.8|9937.2|9932.2|9938.8|9933.8|9936.7|9931.7|13
1582286100000|2020-02-21 11:55:00|9936.9|9931.9|9934.2|9929.2|9937|9932|9933.2|9928.2|62
1582286400000|2020-02-21 12:00:00|9934.3|9929.3|9937.7|9932.7|9938.2|9933.2|9934.2|9929.2|58
1582286700000|2020-02-21 12:05:00|9937.8|9932.8|9937.8|9932.8|9938.5|9933.5|9936.2|9931.2|49
1582287000000|2020-02-21 12:10:00|9938|9933|9937.2|9932.2|9938.5|9933.5|9936.7|9931.7|14
1582287300000|2020-02-21 12:15:00|9937.3|9932.3|9937.3|9932.3|9937.7|9932.7|9936.9|9931.9|12
1582287600000|2020-02-21 12:20:00|9937.2|9932.2|9937.5|9932.5|9937.7|9932.7|9936|9931|36
1582287900000|2020-02-21 12:25:00|9937.9|9932.9|9938.7|9933.7|9938.7|9933.7|9936.4|9931.4|17
1582288200000|2020-02-21 12:30:00|9938.8|9933.8|9939|9934|9940.2|9935.2|9938.2|9933.2|47
1582288500000|2020-02-21 12:35:00|9939.2|9934.2|9940.5|9935.5|9940.7|9935.7|9938.7|9933.7|25
1582288800000|2020-02-21 12:40:00|9940.4|9935.4|9940.7|9935.7|9940.7|9935.7|9939.2|9934.2|39
1582289100000|2020-02-21 12:45:00|9940.3|9935.3|9941|9936|9941.5|9936.5|9940.2|9935.2|17
1582289400000|2020-02-21 12:50:00|9940.9|9935.9|9939.2|9934.2|9941.5|9936.5|9939.2|9934.2|48
1582289700000|2020-02-21 12:55:00|9939.3|9934.3|9942.3|9937.3|9942.7|9937.7|9939.2|9934.2|28
1582290000000|2020-02-21 13:00:00|9942.2|9937.2|9939.2|9934.2|9942.2|9937.2|9938.8|9933.8|73
1582290300000|2020-02-21 13:05:00|9939.3|9934.3|9938.2|9933.2|9939.7|9934.7|9938.2|9933.2|62
1582290600000|2020-02-21 13:10:00|9938|9933|9939.2|9934.2|9939.7|9934.7|9937.8|9932.8|37
1582290900000|2020-02-21 13:15:00|9939.3|9934.3|9939.8|9934.8|9941.6|9936.6|9939.2|9934.2|41
1582291200000|2020-02-21 13:20:00|9939.7|9934.7|9938.7|9933.7|9940.1|9935.1|9938.7|9933.7|33
1582291500000|2020-02-21 13:25:00|9938.5|9933.5|9939.2|9934.2|9939.5|9934.5|9938.2|9933.2|27
1582291800000|2020-02-21 13:30:00|9938.5|9933.5|9939.3|9934.3|9939.5|9934.5|9938.2|9933.2|66
1582292100000|2020-02-21 13:35:00|9939.2|9934.2|9936|9931|9939.2|9934.2|9935.8|9930.8|74
1582292400000|2020-02-21 13:40:00|9935.8|9930.8|9934.2|9929.2|9935.8|9930.8|9933.2|9928.2|57
1582292700000|2020-02-21 13:45:00|9934.3|9929.3|9933|9928|9934.6|9929.6|9930.5|9925.5|139
1582293000000|2020-02-21 13:50:00|9933.1|9928.1|9933.1|9928.1|9933.7|9928.7|9931.2|9926.2|101
1582293300000|2020-02-21 13:55:00|9933|9928|9932.3|9927.3|9934.3|9929.3|9932.2|9927.2|38
1582293600000|2020-02-21 14:00:00|9932.5|9927.5|9937.7|9932.7|9937.8|9932.8|9932.5|9927.5|83
1582293900000|2020-02-21 14:05:00|9937.6|9932.6|9936.6|9931.6|9938.2|9933.2|9936.1|9931.1|26
1582294200000|2020-02-21 14:10:00|9936.5|9931.5|9934.5|9929.5|9936.8|9931.8|9934.3|9929.3|62
1582294500000|2020-02-21 14:15:00|9934.6|9929.6|9935.1|9930.1|9936.3|9931.3|9933.6|9928.6|27
1582294800000|2020-02-21 14:20:00|9935|9930|9934|9929|9935|9930|9932.6|9927.6|15
1582295100000|2020-02-21 14:25:00|9934.1|9929.1|9934|9929|9934.1|9929.1|9932.7|9927.7|26
1582295400000|2020-02-21 14:30:00|9933.7|9928.7|9933.3|9928.3|9933.8|9928.8|9932|9927|43
1582295700000|2020-02-21 14:35:00|9933.1|9928.1|9928.6|9923.6|9933.1|9928.1|9928.5|9923.5|156
1582296000000|2020-02-21 14:40:00|9928.8|9923.8|9929.3|9924.3|9929.5|9924.5|9926.9|9921.9|145
1582296300000|2020-02-21 14:45:00|9928.4|9923.4|9907.1|9902.1|9928.4|9923.4|9907.1|9902.1|1441
1582296600000|2020-02-21 14:50:00|9906.9|9901.9|9911.9|9906.9|9912.8|9907.8|9905.3|9900.3|964
1582296900000|2020-02-21 14:55:00|9911.7|9906.7|9911.5|9906.5|9913.9|9908.9|9907.4|9902.4|283
1582297200000|2020-02-21 15:00:00|9911.7|9906.7|9906.2|9901.2|9911.9|9906.9|9903.1|9898.1|329
1582297500000|2020-02-21 15:05:00|9906.1|9901.1|9903.6|9898.6|9906.1|9901.1|9901.6|9896.6|354
1582297800000|2020-02-21 15:10:00|9903.8|9898.8|9898.1|9893.1|9903.8|9898.8|9897.8|9892.8|308
1582298100000|2020-02-21 15:15:00|9897.8|9892.8|9896.9|9891.9|9899.7|9894.7|9894.6|9889.6|241
1582298400000|2020-02-21 15:20:00|9897.2|9892.2|9897.8|9892.8|9898.6|9893.6|9895.4|9890.4|329
1582298700000|2020-02-21 15:25:00|9897.6|9892.6|9894.4|9889.4|9897.9|9892.9|9894.3|9889.3|269
1582299000000|2020-02-21 15:30:00|9894.6|9889.6|9897.9|9892.9|9898.9|9893.9|9894.1|9889.1|535
1582299300000|2020-02-21 15:35:00|9898.1|9893.1|9893.3|9888.3|9898.9|9893.9|9892.8|9887.8|310
1582299600000|2020-02-21 15:40:00|9893.4|9888.4|9893.2|9888.2|9893.7|9888.7|9892|9887|188
1582299900000|2020-02-21 15:45:00|9893.7|9888.7|9891.9|9886.9|9893.7|9888.7|9889.6|9884.6|226
1582300200000|2020-02-21 15:50:00|9892.1|9887.1|9896.4|9891.4|9896.6|9891.6|9891.2|9886.2|112
1582300500000|2020-02-21 15:55:00|9896.6|9891.6|9899.3|9894.3|9903.1|9898.1|9896.6|9891.6|496
1582300800000|2020-02-21 16:00:00|9899.1|9894.1|9895.8|9890.8|9900.7|9895.7|9895.8|9890.8|334
1582301100000|2020-02-21 16:05:00|9895.6|9890.6|9896.1|9891.1|9898.1|9893.1|9895.6|9890.6|200
1582301400000|2020-02-21 16:10:00|9896|9891|9894.7|9889.7|9897.2|9892.2|9894.6|9889.6|224
1582301700000|2020-02-21 16:15:00|9894.9|9889.9|9892.6|9887.6|9896.1|9891.1|9891.9|9886.9|190
1582302000000|2020-02-21 16:20:00|9892.7|9887.7|9895.1|9890.1|9896.9|9891.9|9892.1|9887.1|133
1582302300000|2020-02-21 16:25:00|9894.7|9889.7|9896.4|9891.4|9897|9892|9894.6|9889.6|96
1582302600000|2020-02-21 16:30:00|9896.5|9891.5|9898.4|9893.4|9899.5|9894.5|9896.4|9891.4|95
1582302900000|2020-02-21 16:35:00|9898|9893|9899.9|9894.9|9899.9|9894.9|9896.5|9891.5|88
1582303200000|2020-02-21 16:40:00|9900|9895|9902.5|9897.5|9902.5|9897.5|9899.5|9894.5|194
1582303500000|2020-02-21 16:45:00|9902.4|9897.4|9901.4|9896.4|9903|9898|9900.9|9895.9|107
1582303800000|2020-02-21 16:50:00|9901.2|9896.2|9898.5|9893.5|9901.7|9896.7|9898.5|9893.5|36
1582304100000|2020-02-21 16:55:00|9898.4|9893.4|9898.5|9893.5|9898.5|9893.5|9897.2|9892.2|36
1582304400000|2020-02-21 17:00:00|9898.4|9893.4|9896.5|9891.5|9898.7|9893.7|9896.5|9891.5|83
1582304700000|2020-02-21 17:05:00|9896.9|9891.9|9895.5|9890.5|9897.7|9892.7|9895.1|9890.1|158
1582305000000|2020-02-21 17:10:00|9895.9|9890.9|9894.2|9889.2|9895.9|9890.9|9894.2|9889.2|46
1582305300000|2020-02-21 17:15:00|9894.1|9889.1|9893.9|9888.9|9894.4|9889.4|9893.6|9888.6|119
1582305600000|2020-02-21 17:20:00|9894|9889|9893.1|9888.1|9895.2|9890.2|9893.1|9888.1|29
1582305900000|2020-02-21 17:25:00|9893.2|9888.2|9893.5|9888.5|9893.9|9888.9|9893.1|9888.1|119
1582306200000|2020-02-21 17:30:00|9893.4|9888.4|9893.7|9888.7|9894.1|9889.1|9892.7|9887.7|51
1582306500000|2020-02-21 17:35:00|9893.6|9888.6|9893.6|9888.6|9893.9|9888.9|9892.6|9887.6|44
1582306800000|2020-02-21 17:40:00|9893.4|9888.4|9893.1|9888.1|9893.6|9888.6|9892.4|9887.4|20
1582307100000|2020-02-21 17:45:00|9892.9|9887.9|9893.6|9888.6|9893.6|9888.6|9891.6|9886.6|153
1582307400000|2020-02-21 17:50:00|9893.8|9888.8|9895.6|9890.6|9896.1|9891.1|9893.6|9888.6|31
1582307700000|2020-02-21 17:55:00|9895.4|9890.4|9893.9|9888.9|9895.6|9890.6|9893.9|9888.9|115
1582308000000|2020-02-21 18:00:00|9894.1|9889.1|9895.4|9890.4|9896.6|9891.6|9892.1|9887.1|105
1582308300000|2020-02-21 18:05:00|9895.2|9890.2|9893.9|9888.9|9895.7|9890.7|9893.9|9888.9|23
1582308600000|2020-02-21 18:10:00|9894|9889|9892.9|9887.9|9894.2|9889.2|9892.4|9887.4|21
1582308900000|2020-02-21 18:15:00|9892.4|9887.4|9891.9|9886.9|9892.9|9887.9|9891.6|9886.6|18
1582309200000|2020-02-21 18:20:00|9892|9887|9892|9887|9892.2|9887.2|9891.1|9886.1|7
1582309500000|2020-02-21 18:25:00|9892.5|9887.5|9895.4|9890.4|9895.6|9890.6|9892.5|9887.5|230
1582309800000|2020-02-21 18:30:00|9895.3|9890.3|9894.1|9889.1|9895.4|9890.4|9894.1|9889.1|77
1582310100000|2020-02-21 18:35:00|9893.9|9888.9|9894.1|9889.1|9894.4|9889.4|9893.1|9888.1|39
1582310400000|2020-02-21 18:40:00|9894.4|9889.4|9893.6|9888.6|9894.4|9889.4|9893.1|9888.1|8
1582310700000|2020-02-21 18:45:00|9893.1|9888.1|9892.1|9887.1|9893.4|9888.4|9892.1|9887.1|50
1582311000000|2020-02-21 18:50:00|9892.2|9887.2|9893.6|9888.6|9893.9|9888.9|9891.6|9886.6|188
1582311300000|2020-02-21 18:55:00|9893.7|9888.7|9894.1|9889.1|9894.4|9889.4|9893.4|9888.4|99
1582311600000|2020-02-21 19:00:00|9893.9|9888.9|9895.1|9890.1|9895.6|9890.6|9893.6|9888.6|61
1582311900000|2020-02-21 19:05:00|9895.6|9890.6|9895.9|9890.9|9895.9|9890.9|9894.6|9889.6|44
1582312200000|2020-02-21 19:10:00|9895.6|9890.6|9894.9|9889.9|9896.4|9891.4|9894.9|9889.9|66
1582312500000|2020-02-21 19:15:00|9894.8|9889.8|9895.6|9890.6|9895.9|9890.9|9894.6|9889.6|302
1582312800000|2020-02-21 19:20:00|9895.4|9890.4|9893.4|9888.4|9895.6|9890.6|9893.4|9888.4|79
1582313100000|2020-02-21 19:25:00|9893.1|9888.1|9894.4|9889.4|9894.7|9889.7|9893.1|9888.1|36
1582313400000|2020-02-21 19:30:00|9894.7|9889.7|9895.1|9890.1|9895.4|9890.4|9894.4|9889.4|48
1582313700000|2020-02-21 19:35:00|9895.2|9890.2|9895.9|9890.9|9895.9|9890.9|9894.4|9889.4|95
1582314000000|2020-02-21 19:40:00|9895.6|9890.6|9894.9|9889.9|9895.9|9890.9|9894.9|9889.9|37
1582314300000|2020-02-21 19:45:00|9895.1|9890.1|9894.4|9889.4|9895.4|9890.4|9894.4|9889.4|46
1582314600000|2020-02-21 19:50:00|9894.1|9889.1|9893.9|9888.9|9894.4|9889.4|9893.9|9888.9|73
1582314900000|2020-02-21 19:55:00|9894|9889|9893.4|9888.4|9894.7|9889.7|9893.4|9888.4|298
1582315200000|2020-02-21 20:00:00|9893.1|9888.1|9894.4|9889.4|9894.4|9889.4|9893|9888|53
1582315500000|2020-02-21 20:05:00|9894.1|9889.1|9895.4|9890.4|9895.4|9890.4|9893.9|9888.9|36
1582315800000|2020-02-21 20:10:00|9895.5|9890.5|9896|9891|9896.9|9891.9|9895.4|9890.4|51
1582316100000|2020-02-21 20:15:00|9895.9|9890.9|9895.4|9890.4|9895.9|9890.9|9894.5|9889.5|38
1582316400000|2020-02-21 20:20:00|9895|9890|9895.4|9890.4|9895.4|9890.4|9894.4|9889.4|25
1582316700000|2020-02-21 20:25:00|9895.5|9890.5|9896.6|9891.6|9896.9|9891.9|9895.5|9890.5|18
1582317000000|2020-02-21 20:30:00|9896.7|9891.7|9897.4|9892.4|9897.4|9892.4|9896.4|9891.4|52
1582317300000|2020-02-21 20:35:00|9897.9|9892.9|9898.3|9893.3|9898.3|9893.3|9897.4|9892.4|31
1582317600000|2020-02-21 20:40:00|9898.4|9893.4|9898.5|9893.5|9899.2|9894.2|9898.3|9893.3|60
1582317900000|2020-02-21 20:45:00|9898.3|9893.3|9900.2|9895.2|9900.2|9895.2|9898.3|9893.3|36
1582318200000|2020-02-21 20:50:00|9900.1|9895.1|9900.2|9895.2|9900.9|9895.9|9899.8|9894.8|49
1582318500000|2020-02-21 20:55:00|9900.4|9895.4|9899.4|9894.4|9900.7|9895.7|9899.2|9894.2|70
1582318800000|2020-02-21 21:00:00|9899.7|9894.7|9899.6|9894.6|9900.2|9895.2|9899.3|9894.3|23
1582319100000|2020-02-21 21:05:00|9899.5|9894.5|9900.4|9895.4|9900.4|9895.4|9899.3|9894.3|25
1582319400000|2020-02-21 21:10:00|9900.3|9895.3|9899.9|9894.9|9900.4|9895.4|9899.8|9894.8|0
1582319700000|2020-02-21 21:15:00|9900.1|9895.1|9900.3|9895.3|9900.3|9895.3|9899.8|9894.8|2
1582320000000|2020-02-21 21:20:00|9900.4|9895.4|9899.7|9894.7|9900.8|9895.8|9899.7|9894.7|2
1582320300000|2020-02-21 21:25:00|9899.9|9894.9|9899.8|9894.8|9900.1|9895.1|9899.6|9894.6|2
1582320600000|2020-02-21 21:30:00|9900|9895|9900.3|9895.3|9900.6|9895.6|9899.6|9894.6|3
1582320900000|2020-02-21 21:35:00|9900.1|9895.1|9900.1|9895.1|9900.6|9895.6|9899.8|9894.8|0
1582321200000|2020-02-21 21:40:00|9900.3|9895.3|9900.4|9895.4|9900.6|9895.6|9900.1|9895.1|4
1582321500000|2020-02-21 21:45:00|9900.6|9895.6|9900.7|9895.7|9901.4|9896.4|9900.1|9895.1|19
1582321800000|2020-02-21 21:50:00|9900.6|9895.6|9900.7|9895.7|9901.4|9896.4|9900.4|9895.4|14
1582322100000|2020-02-21 21:55:00|9900.6|9895.6|9902.1|9893.1|9902.1|9896|9900|9893.1|15
1582506000000|2020-02-24 01:00:00|9914.5|9909.5|9914.5|9909.5|9915|9910|9914|9909|54
1582506300000|2020-02-24 01:05:00|9914.4|9909.4|9915.5|9910.5|9915.5|9910.5|9914|9909|43
1582506600000|2020-02-24 01:10:00|9916|9911|9917.3|9912.3|9917.3|9912.3|9915.8|9910.8|66
1582506900000|2020-02-24 01:15:00|9917.5|9912.5|9917.5|9912.5|9918|9913|9916.9|9911.9|21
1582507200000|2020-02-24 01:20:00|9917.3|9912.3|9917.2|9912.2|9917.5|9912.5|9916.9|9911.9|12
1582507500000|2020-02-24 01:25:00|9917|9912|9918.3|9913.3|9918.7|9913.7|9916.5|9911.5|47
1582507800000|2020-02-24 01:30:00|9918.4|9913.4|9918.6|9913.6|9918.7|9913.7|9918.1|9913.1|36
1582508100000|2020-02-24 01:35:00|9918.5|9913.5|9917.6|9912.6|9918.6|9913.6|9917.5|9912.5|12
1582508400000|2020-02-24 01:40:00|9917.4|9912.4|9916.8|9911.8|9917.4|9912.4|9916.8|9911.8|27
1582508700000|2020-02-24 01:45:00|9916.9|9911.9|9916.5|9911.5|9917.5|9912.5|9916.5|9911.5|22
1582509000000|2020-02-24 01:50:00|9916.6|9911.6|9916.5|9911.5|9917|9912|9915.3|9910.3|29
1582509300000|2020-02-24 01:55:00|9916.3|9911.3|9916.5|9911.5|9917.5|9912.5|9916.1|9911.1|39
1582509600000|2020-02-24 02:00:00|9916|9911|9916|9911|9916.5|9911.5|9915.5|9910.5|29
1582509900000|2020-02-24 02:05:00|9916.2|9911.2|9916.6|9911.6|9916.9|9911.9|9915.9|9910.9|3
1582510200000|2020-02-24 02:10:00|9916.4|9911.4|9915.4|9910.4|9916.4|9911.4|9914.9|9909.9|10
1582510500000|2020-02-24 02:15:00|9915.2|9910.2|9915|9910|9915.4|9910.4|9914.9|9909.9|8
1582510800000|2020-02-24 02:20:00|9915.2|9910.2|9915.3|9910.3|9915.3|9910.3|9914.7|9909.7|0
1582511100000|2020-02-24 02:25:00|9915.2|9910.2|9915.4|9910.4|9915.4|9910.4|9914.4|9909.4|28
1582511400000|2020-02-24 02:30:00|9915.9|9910.9|9916.4|9911.4|9916.4|9911.4|9915.7|9910.7|17
1582511700000|2020-02-24 02:35:00|9916.6|9911.6|9916.9|9911.9|9917.2|9912.2|9916.4|9911.4|8
1582512000000|2020-02-24 02:40:00|9916.7|9911.7|9915.9|9910.9|9916.7|9911.7|9914.9|9909.9|15
1582512300000|2020-02-24 02:45:00|9915.7|9910.7|9915.2|9910.2|9916.4|9911.4|9914.9|9909.9|19
1582512600000|2020-02-24 02:50:00|9915.4|9910.4|9916.2|9911.2|9916.6|9911.6|9915.4|9910.4|1
1582512900000|2020-02-24 02:55:00|9916.3|9911.3|9919.2|9914.2|9919.2|9914.2|9916.2|9911.2|24
1582513200000|2020-02-24 03:00:00|9919.4|9914.4|9919.4|9914.4|9920.2|9915.2|9919.2|9914.2|54
1582513500000|2020-02-24 03:05:00|9919.5|9914.5|9920.7|9915.7|9920.9|9915.9|9919.5|9914.5|131
1582513800000|2020-02-24 03:10:00|9921.2|9916.2|9920.5|9915.5|9921.2|9916.2|9920.2|9915.2|22
1582514100000|2020-02-24 03:15:00|9920.7|9915.7|9921.4|9916.4|9921.4|9916.4|9920.4|9915.4|18
1582514400000|2020-02-24 03:20:00|9921.2|9916.2|9921.2|9916.2|9921.7|9916.7|9921|9916|4
1582514700000|2020-02-24 03:25:00|9921.3|9916.3|9921.2|9916.2|9921.7|9916.7|9921.2|9916.2|10
1582515000000|2020-02-24 03:30:00|9921.3|9916.3|9921.2|9916.2|9921.5|9916.5|9920.9|9915.9|23
1582515300000|2020-02-24 03:35:00|9921|9916|9920.7|9915.7|9921.2|9916.2|9920.7|9915.7|23
1582515600000|2020-02-24 03:40:00|9920.6|9915.6|9920.4|9915.4|9920.7|9915.7|9920.4|9915.4|1
1582515900000|2020-02-24 03:45:00|9920.2|9915.2|9920.8|9915.8|9921|9916|9920.2|9915.2|11
1582516200000|2020-02-24 03:50:00|9921|9916|9921.4|9916.4|9921.5|9916.5|9921|9916|3
1582516500000|2020-02-24 03:55:00|9921.5|9916.5|9921.9|9916.9|9922.2|9917.2|9921.5|9916.5|15
1582516800000|2020-02-24 04:00:00|9921.7|9916.7|9922.2|9917.2|9922.4|9917.4|9921.7|9916.7|11
1582517100000|2020-02-24 04:05:00|9922|9917|9921.4|9916.4|9922.4|9917.4|9921.4|9916.4|1
1582517400000|2020-02-24 04:10:00|9921.5|9916.5|9921.4|9916.4|9921.7|9916.7|9921.4|9916.4|0
1582517700000|2020-02-24 04:15:00|9921.5|9916.5|9921.9|9916.9|9922.2|9917.2|9921.5|9916.5|3
1582518000000|2020-02-24 04:20:00|9922|9917|9921.9|9916.9|9922.1|9917.1|9921.9|9916.9|0
1582518300000|2020-02-24 04:25:00|9921.7|9916.7|9922|9917|9922|9917|9921.5|9916.5|4
1582518600000|2020-02-24 04:30:00|9922.2|9917.2|9922.5|9917.5|9922.5|9917.5|9921.9|9916.9|4
1582518900000|2020-02-24 04:35:00|9922.4|9917.4|9921.9|9916.9|9922.5|9917.5|9921.9|9916.9|8
1582519200000|2020-02-24 04:40:00|9922|9917|9922.5|9917.5|9922.5|9917.5|9922|9917|12
1582519500000|2020-02-24 04:45:00|9922.4|9917.4|9923|9918|9923.2|9918.2|9922.4|9917.4|10
1582519800000|2020-02-24 04:50:00|9923.2|9918.2|9922|9917|9923.2|9918.2|9922|9917|9
1582520100000|2020-02-24 04:55:00|||||||||4
1582520400000|2020-02-24 05:00:00|9922.5|9917.5|9921.9|9916.9|9922.5|9917.5|9921.4|9916.4|41
1582520700000|2020-02-24 05:05:00|9922|9917|9922.2|9917.2|9922.2|9917.2|9922|9917|7
1582521000000|2020-02-24 05:10:00|9922.4|9917.4|9922.2|9917.2|9922.4|9917.4|9922.2|9917.2|0
1582521300000|2020-02-24 05:15:00|9922|9917|9922|9917|9922|9917|9921.9|9916.9|22
1582521600000|2020-02-24 05:20:00|9921.9|9916.9|9923.9|9918.9|9924|9919|9921.9|9916.9|10
1582521900000|2020-02-24 05:25:00|9923.7|9918.7|9924|9919|9924.6|9919.6|9923.6|9918.6|14
1582522200000|2020-02-24 05:30:00|9924.2|9919.2|9922.6|9917.6|9924.2|9919.2|9922.6|9917.6|23
1582522500000|2020-02-24 05:35:00|9922.4|9917.4|9922|9917|9922.4|9917.4|9921.9|9916.9|16
1582522800000|2020-02-24 05:40:00|9921.9|9916.9|9922.5|9917.5|9922.5|9917.5|9921.9|9916.9|12
1582523100000|2020-02-24 05:45:00|9922.6|9917.6|9924.3|9919.3|9924.5|9919.5|9922.5|9917.5|42
1582523400000|2020-02-24 05:50:00|9924.7|9919.7|9924.9|9919.9|9925.5|9920.5|9924.4|9919.4|22
1582523700000|2020-02-24 05:55:00|9924.5|9919.5|9926.4|9921.4|9926.5|9921.5|9924.2|9919.2|13
1582524000000|2020-02-24 06:00:00|9926.1|9921.1|9924.5|9919.5|9926.4|9921.4|9923.7|9918.7|25
1582524300000|2020-02-24 06:05:00|9924.7|9919.7|9924.9|9919.9|9925.4|9920.4|9924.4|9919.4|7
1582524600000|2020-02-24 06:10:00|9924.8|9919.8|9924|9919|9924.9|9919.9|9923.9|9918.9|28
1582524900000|2020-02-24 06:15:00|9923.9|9918.9|9924.7|9919.7|9925.2|9920.2|9923.9|9918.9|5
1582525200000|2020-02-24 06:20:00|9924.9|9919.9|9924.5|9919.5|9924.9|9919.9|9924.5|9919.5|0
1582525500000|2020-02-24 06:25:00|9924.7|9919.7|9924.2|9919.2|9925|9920|9923.5|9918.5|34
1582525800000|2020-02-24 06:30:00|9924|9919|9923.5|9918.5|9925.3|9920.3|9923.2|9918.2|28
1582526100000|2020-02-24 06:35:00|9923.4|9918.4|9923|9918|9923.5|9918.5|9923|9918|13
1582526400000|2020-02-24 06:40:00|9922.9|9917.9|9923.8|9918.8|9923.8|9918.8|9922.9|9917.9|47
1582526700000|2020-02-24 06:45:00|9924.2|9919.2|9925|9920|9925|9920|9923.4|9918.4|71
1582527000000|2020-02-24 06:50:00|9924.9|9919.9|9924.5|9919.5|9925.5|9920.5|9924.4|9919.4|40
1582527300000|2020-02-24 06:55:00|9924.8|9919.8|9925.4|9920.4|9926.2|9921.2|9924.7|9919.7|38
1582527600000|2020-02-24 07:00:00|9924.9|9919.9|9926.3|9921.3|9927.4|9922.4|9923.1|9918.1|258
1582527900000|2020-02-24 07:05:00|9925.9|9920.9|9928.3|9923.3|9931.4|9926.4|9925.6|9920.6|359
1582528200000|2020-02-24 07:10:00|9928.1|9923.1|9928.1|9923.1|9928.9|9923.9|9926.6|9921.6|64
1582528500000|2020-02-24 07:15:00|9928.3|9923.3|9928.3|9923.3|9929.2|9924.2|9927.6|9922.6|69
1582528800000|2020-02-24 07:20:00|9928.4|9923.4|9926.6|9921.6|9928.4|9923.4|9926.4|9921.4|37
1582529100000|2020-02-24 07:25:00|9926.4|9921.4|9926.1|9921.1|9926.4|9921.4|9925.4|9920.4|54
1582529400000|2020-02-24 07:30:00|9925.9|9920.9|9926.9|9921.9|9927.9|9922.9|9925.9|9920.9|107
1582529700000|2020-02-24 07:35:00|9926.7|9921.7|9925.9|9920.9|9926.9|9921.9|9924.9|9919.9|198
1582530000000|2020-02-24 07:40:00|9925.7|9920.7|9927.5|9922.5|9928|9923|9925.5|9920.5|169
1582530300000|2020-02-24 07:45:00|9927.7|9922.7|9926.5|9921.5|9928|9923|9926|9921|207
1582530600000|2020-02-24 07:50:00|9926.7|9921.7|9925.5|9920.5|9926.7|9921.7|9924.8|9919.8|198
1582530900000|2020-02-24 07:55:00|9925.7|9920.7|9925.5|9920.5|9926|9921|9925|9920|145
1582531200000|2020-02-24 08:00:00|9925.2|9920.2|9925|9920|9927.5|9922.5|9922.3|9917.3|188
1582531500000|2020-02-24 08:05:00|9924.9|9919.9|9918.8|9913.8|9925|9920|9918.8|9913.8|150
1582531800000|2020-02-24 08:10:00|9918.7|9913.7|9922.3|9917.3|9922.3|9917.3|9918.3|9913.3|42
1582532100000|2020-02-24 08:15:00|9922.4|9917.4|9922|9917|9923.5|9918.5|9918.9|9913.9|59
1582532400000|2020-02-24 08:20:00|9921.9|9916.9|9922.5|9917.5|9923.3|9918.3|9920.7|9915.7|32
1582532700000|2020-02-24 08:25:00|9922.4|9917.4|9920.1|9915.1|9922.5|9917.5|9919.6|9914.6|46
1582533000000|2020-02-24 08:30:00|9920|9915|9922.8|9917.8|9924.5|9919.5|9919.3|9914.3|46
1582533300000|2020-02-24 08:35:00|9922.9|9917.9|9924|9919|9925.8|9920.8|9922.9|9917.9|82
1582533600000|2020-02-24 08:40:00|9924.1|9919.1|9921.8|9916.8|9924.9|9919.9|9921.3|9916.3|38
1582533900000|2020-02-24 08:45:00|9921.5|9916.5|9923.3|9918.3|9923.3|9918.3|9920.5|9915.5|102
1582534200000|2020-02-24 08:50:00|9923.4|9918.4|9921.8|9916.8|9925.8|9920.8|9921.6|9916.6|51
1582534500000|2020-02-24 08:55:00|9921.7|9916.7|9919.4|9914.4|9922.1|9917.1|9918.5|9913.5|37
1582534800000|2020-02-24 09:00:00|9919.1|9914.1|9910.1|9905.1|9919.7|9914.7|9909.5|9904.5|253
1582535100000|2020-02-24 09:05:00|9909.9|9904.9|9914.4|9909.4|9914.6|9909.6|9909.9|9904.9|51
1582535400000|2020-02-24 09:10:00|9914.3|9909.3|9915.4|9910.4|9915.8|9910.8|9913.6|9908.6|39
1582535700000|2020-02-24 09:15:00|9915.8|9910.8|9917.3|9912.3|9917.8|9912.8|9915.8|9910.8|40
1582536000000|2020-02-24 09:20:00|9917.4|9912.4|9922.3|9917.3|9923.3|9918.3|9917.4|9912.4|85
1582536300000|2020-02-24 09:25:00|9922.5|9917.5|9921.9|9916.9|9922.8|9917.8|9921.6|9916.6|17
1582536600000|2020-02-24 09:30:00|9922.3|9917.3|9920.1|9915.1|9922.4|9917.4|9919.3|9914.3|43
1582536900000|2020-02-24 09:35:00|9920.3|9915.3|9920.7|9915.7|9920.9|9915.9|9919.6|9914.6|49
1582537200000|2020-02-24 09:40:00|9920.5|9915.5|9924.4|9919.4|9924.4|9919.4|9920.5|9915.5|39
1582537500000|2020-02-24 09:45:00|9924.9|9919.9|9929.1|9924.1|9929.6|9924.6|9924.3|9919.3|47
1582537800000|2020-02-24 09:50:00|9928.9|9923.9|9927.9|9922.9|9929.3|9924.3|9925.3|9920.3|105
1582538100000|2020-02-24 09:55:00|9928.1|9923.1|9928.1|9923.1|9928.8|9923.8|9926.9|9921.9|111
1582538400000|2020-02-24 10:00:00|9928.3|9923.3|9926.9|9921.9|9928.3|9923.3|9925.4|9920.4|29
1582538700000|2020-02-24 10:05:00|9927.4|9922.4|9923.9|9918.9|9928.3|9923.3|9923.6|9918.6|50
1582539000000|2020-02-24 10:10:00|9923.8|9918.8|9922.9|9917.9|9923.8|9918.8|9921.3|9916.3|36
1582539300000|2020-02-24 10:15:00|9923.1|9918.1|9924.9|9919.9|9925.2|9920.2|9922.3|9917.3|21
1582539600000|2020-02-24 10:20:00|9925.1|9920.1|9925.4|9920.4|9925.8|9920.8|9924.1|9919.1|12
1582539900000|2020-02-24 10:25:00|9925.6|9920.6|9928.7|9923.7|9929.1|9924.1|9925.6|9920.6|40
1582540200000|2020-02-24 10:30:00|9928.6|9923.6|9928.6|9923.6|9930.1|9925.1|9927.9|9922.9|26
1582540500000|2020-02-24 10:35:00|9928.5|9923.5|9928.2|9923.2|9928.7|9923.7|9926.1|9921.1|25
1582540800000|2020-02-24 10:40:00|9928.4|9923.4|9928.8|9923.8|9928.8|9923.8|9927.2|9922.2|9
1582541100000|2020-02-24 10:45:00|9929|9924|9925.9|9920.9|9929.8|9924.8|9925.8|9920.8|41
1582541400000|2020-02-24 10:50:00|9926.3|9921.3|9928.6|9923.6|9929.3|9924.3|9926.3|9921.3|11
1582541700000|2020-02-24 10:55:00|9928.3|9923.3|9928.8|9923.8|9929.3|9924.3|9927.5|9922.5|20
1582542000000|2020-02-24 11:00:00|9928.9|9923.9|9928.8|9923.8|9929.1|9924.1|9927.8|9922.8|94
1582542300000|2020-02-24 11:05:00|9928.9|9923.9|9928|9923|9930.3|9925.3|9928|9923|52
1582542600000|2020-02-24 11:10:00|9927.9|9922.9|9925.8|9920.8|9928|9923|9923.3|9918.3|36
1582542900000|2020-02-24 11:15:00|9925.7|9920.7|9924|9919|9925.7|9920.7|9922.6|9917.6|20
1582543200000|2020-02-24 11:20:00|9923.8|9918.8|9925.3|9920.3|9926.4|9921.4|9923.8|9918.8|35
1582543500000|2020-02-24 11:25:00|9925.1|9920.1|9923.8|9918.8|9925.1|9920.1|9922.8|9917.8|7
1582543800000|2020-02-24 11:30:00|9923.9|9918.9|9922.3|9917.3|9923.9|9918.9|9920.9|9915.9|30
1582544100000|2020-02-24 11:35:00|9921.8|9916.8|9923.8|9918.8|9923.9|9918.9|9921.3|9916.3|27
1582544400000|2020-02-24 11:40:00|9924.1|9919.1|9922.8|9917.8|9924.4|9919.4|9922|9917|17
1582544700000|2020-02-24 11:45:00|9922.9|9917.9|9923.9|9918.9|9925|9920|9922.3|9917.3|36
1582545000000|2020-02-24 11:50:00|9923.8|9918.8|9921.8|9916.8|9923.9|9918.9|9921.8|9916.8|15
1582545300000|2020-02-24 11:55:00|9921.9|9916.9|9924|9919|9924.3|9919.3|9920.8|9915.8|52
1582545600000|2020-02-24 12:00:00|9923.8|9918.8|9925.2|9920.2|9927.1|9922.1|9923.7|9918.7|63
1582545900000|2020-02-24 12:05:00|9925.3|9920.3|9925.4|9920.4|9926|9921|9924.7|9919.7|11
1582546200000|2020-02-24 12:10:00|9925.5|9920.5|9924.8|9919.8|9926.8|9921.8|9924.8|9919.8|26
1582546500000|2020-02-24 12:15:00|9924.9|9919.9|9923.8|9918.8|9925.6|9920.6|9923.8|9918.8|21
1582546800000|2020-02-24 12:20:00|9923.7|9918.7|9923.1|9918.1|9924.8|9919.8|9922.8|9917.8|21
1582547100000|2020-02-24 12:25:00|9923.3|9918.3|9920.7|9915.7|9924.3|9919.3|9920.2|9915.2|58
1582547400000|2020-02-24 12:30:00|9920.5|9915.5|9923.8|9918.8|9924.2|9919.2|9920.3|9915.3|23
1582547700000|2020-02-24 12:35:00|9923.3|9918.3|9924.3|9919.3|9924.3|9919.3|9922.8|9917.8|41
1582548000000|2020-02-24 12:40:00|9924.5|9919.5|9923.3|9918.3|9924.8|9919.8|9923.3|9918.3|17
1582548300000|2020-02-24 12:45:00|9923.5|9918.5|9924.3|9919.3|9925.3|9920.3|9923.3|9918.3|9
1582548600000|2020-02-24 12:50:00|9924.5|9919.5|9923.8|9918.8|9924.8|9919.8|9923.1|9918.1|42
1582548900000|2020-02-24 12:55:00|9923.7|9918.7|9923.2|9918.2|9926|9921|9923|9918|122
1582549200000|2020-02-24 13:00:00|9923|9918|9922.8|9917.8|9924.8|9919.8|9921.7|9916.7|52
1582549500000|2020-02-24 13:05:00|9922.7|9917.7|9924.6|9919.6|9924.6|9919.6|9922.5|9917.5|47
1582549800000|2020-02-24 13:10:00|9924.8|9919.8|9925.8|9920.8|9927.3|9922.3|9924.8|9919.8|71
1582550100000|2020-02-24 13:15:00|9925.7|9920.7|9924.3|9919.3|9925.8|9920.8|9924.1|9919.1|58
1582550400000|2020-02-24 13:20:00|9924.4|9919.4|9924.3|9919.3|9925|9920|9923.2|9918.2|28
1582550700000|2020-02-24 13:25:00|9924.2|9919.2|9923.2|9918.2|9925|9920|9922.8|9917.8|251
1582551000000|2020-02-24 13:30:00|9923.1|9918.1|9923.8|9918.8|9924.8|9919.8|9922.6|9917.6|143
1582551300000|2020-02-24 13:35:00|9923.6|9918.6|9924.2|9919.2|9924.8|9919.8|9923.5|9918.5|71
1582551600000|2020-02-24 13:40:00|9924.1|9919.1|9925.1|9920.1|9925.3|9920.3|9923.6|9918.6|81
1582551900000|2020-02-24 13:45:00|9925.2|9920.2|9925.3|9920.3|9925.8|9920.8|9925|9920|89
1582552200000|2020-02-24 13:50:00|9924.9|9919.9|9925.3|9920.3|9926.1|9921.1|9924.9|9919.9|7
1582552500000|2020-02-24 13:55:00|9925.4|9920.4|9927.1|9922.1|9927.7|9922.7|9925.2|9920.2|48
1582552800000|2020-02-24 14:00:00|9926.9|9921.9|9924.6|9919.6|9927.3|9922.3|9924.2|9919.2|142
1582553100000|2020-02-24 14:05:00|9924.5|9919.5|9921.1|9916.1|9924.5|9919.5|9919.6|9914.6|103
1582553400000|2020-02-24 14:10:00|9921.3|9916.3|9918.6|9913.6|9921.3|9916.3|9917.8|9912.8|453
1582553700000|2020-02-24 14:15:00|9918.8|9913.8|9915.1|9910.1|9919.1|9914.1|9914.1|9909.1|197
1582554000000|2020-02-24 14:20:00|9914.8|9909.8|9910.1|9905.1|9915.1|9910.1|9910.1|9905.1|206
1582554300000|2020-02-24 14:25:00|9910|9905|9907.4|9902.4|9911.1|9906.1|9905.6|9900.6|330
1582554600000|2020-02-24 14:30:00|9907.3|9902.3|9911|9906|9913.3|9908.3|9906.1|9901.1|439
1582554900000|2020-02-24 14:35:00|9910.8|9905.8|9910.5|9905.5|9912.1|9907.1|9909.3|9904.3|138
1582555200000|2020-02-24 14:40:00|9910.3|9905.3|9906.6|9901.6|9910.3|9905.3|9904.3|9899.3|127
1582555500000|2020-02-24 14:45:00|9906.7|9901.7|9903.6|9898.6|9906.7|9901.7|9903.2|9898.2|130
1582555800000|2020-02-24 14:50:00|9903.5|9898.5|9892.8|9887.8|9903.6|9898.6|9891.5|9886.5|535
1582556100000|2020-02-24 14:55:00|9892.7|9887.7|9896.1|9891.1|9897.4|9892.4|9892.4|9887.4|147
1582556400000|2020-02-24 15:00:00|9895.8|9890.8|9893.6|9888.6|9899.6|9894.6|9892.7|9887.7|170
1582556700000|2020-02-24 15:05:00|9893.7|9888.7|9890.6|9885.6|9893.9|9888.9|9889.2|9884.2|201
1582557000000|2020-02-24 15:10:00|9890.4|9885.4|9893.4|9888.4|9894|9889|9889.5|9884.5|89
1582557300000|2020-02-24 15:15:00|9893.5|9888.5|9892.5|9887.5|9894|9889|9890.7|9885.7|148
1582557600000|2020-02-24 15:20:00|9892.4|9887.4|9890.5|9885.5|9893.7|9888.7|9889.3|9884.3|101
1582557900000|2020-02-24 15:25:00|9890.6|9885.6|9888.2|9883.2|9891.9|9886.9|9887.9|9882.9|109
1582558200000|2020-02-24 15:30:00|9888.1|9883.1|9888.9|9883.9|9890|9885|9886.4|9881.4|178
1582558500000|2020-02-24 15:35:00|9889.2|9884.2|9888.7|9883.7|9890|9885|9886.3|9881.3|162
1582558800000|2020-02-24 15:40:00|9888.9|9883.9|9892.4|9887.4|9893.4|9888.4|9887.2|9882.2|135
1582559100000|2020-02-24 15:45:00|9892.2|9887.2|9888.2|9883.2|9892.2|9887.2|9888|9883|100
1582559400000|2020-02-24 15:50:00|9888.5|9883.5|9888.5|9883.5|9893.9|9888.9|9888.4|9883.4|230
1582559700000|2020-02-24 15:55:00|9888.9|9883.9|9890.7|9885.7|9893.2|9888.2|9886.4|9881.4|75
1582560000000|2020-02-24 16:00:00|9890.5|9885.5|9888.7|9883.7|9891.4|9886.4|9884.7|9879.7|306
1582560300000|2020-02-24 16:05:00|9888.9|9883.9|9893.2|9888.2|9893.4|9888.4|9888.7|9883.7|94
1582560600000|2020-02-24 16:10:00|9893.4|9888.4|9895.4|9890.4|9897.9|9892.9|9891.9|9886.9|121
1582560900000|2020-02-24 16:15:00|9895.5|9890.5|9892.4|9887.4|9896|9891|9892|9887|119
1582561200000|2020-02-24 16:20:00|9892.5|9887.5|9888.9|9883.9|9893|9888|9888.9|9883.9|61
1582561500000|2020-02-24 16:25:00|9888.7|9883.7|9886.5|9881.5|9890|9885|9886.5|9881.5|165
1582561800000|2020-02-24 16:30:00|9886.7|9881.7|9886.7|9881.7|9888|9883|9885.9|9880.9|117
1582562100000|2020-02-24 16:35:00|9886.5|9881.5|9888.5|9883.5|9889.1|9884.1|9886.2|9881.2|184
1582562400000|2020-02-24 16:40:00|9888.4|9883.4|9887.8|9882.8|9890.7|9885.7|9887.2|9882.2|65
1582562700000|2020-02-24 16:45:00|9888|9883|9891.7|9886.7|9891.7|9886.7|9887.2|9882.2|82
1582563000000|2020-02-24 16:50:00|9892|9887|9891.7|9886.7|9893|9888|9890.7|9885.7|95
1582563300000|2020-02-24 16:55:00|9891.5|9886.5|9890.7|9885.7|9892.1|9887.1|9890.2|9885.2|32
1582563600000|2020-02-24 17:00:00|9890.4|9885.4|9890.2|9885.2|9893.2|9888.2|9888.7|9883.7|126
1582563900000|2020-02-24 17:05:00|9890.1|9885.1|9889.4|9884.4|9890.2|9885.2|9887.7|9882.7|57
1582564200000|2020-02-24 17:10:00|9889.5|9884.5|9886.2|9881.2|9889.6|9884.6|9885.9|9880.9|94
1582564500000|2020-02-24 17:15:00|9886.1|9881.1|9887.9|9882.9|9888|9883|9884.9|9879.9|62
1582564800000|2020-02-24 17:20:00|9887.7|9882.7|9885.5|9880.5|9887.9|9882.9|9884.5|9879.5|51
1582565100000|2020-02-24 17:25:00|9885.3|9880.3|9886.2|9881.2|9886.5|9881.5|9881.7|9876.7|141
1582565400000|2020-02-24 17:30:00|9886|9881|9883.8|9878.8|9887.5|9882.5|9882.5|9877.5|248
1582565700000|2020-02-24 17:35:00|9883.7|9878.7|9884.5|9879.5|9885.3|9880.3|9883.6|9878.6|82
1582566000000|2020-02-24 17:40:00|9884.6|9879.6|9884|9879|9885|9880|9883|9878|50
1582566300000|2020-02-24 17:45:00|9883.9|9878.9|9880.1|9875.1|9884.5|9879.5|9880|9875|100
1582566600000|2020-02-24 17:50:00|9880.5|9875.5|9879.5|9874.5|9880.5|9875.5|9878|9873|294
1582566900000|2020-02-24 17:55:00|9879.2|9874.2|9878.4|9873.4|9879.2|9874.2|9877.4|9872.4|401
1582567200000|2020-02-24 18:00:00|9878.2|9873.2|9878.7|9873.7|9879.5|9874.5|9877.2|9872.2|227
1582567500000|2020-02-24 18:05:00|9878.4|9873.4|9878.7|9873.7|9878.7|9873.7|9877.2|9872.2|209
1582567800000|2020-02-24 18:10:00|9878.9|9873.9|9878.2|9873.2|9878.9|9873.9|9877.9|9872.9|227
1582568100000|2020-02-24 18:15:00|9878.4|9873.4|9878.7|9873.7|9879.2|9874.2|9877.9|9872.9|19
1582568400000|2020-02-24 18:20:00|9878.9|9873.9|9881.2|9876.2|9881.2|9876.2|9878.9|9873.9|25
1582568700000|2020-02-24 18:25:00|9881.1|9876.1|9881.7|9876.7|9882.2|9877.2|9880.2|9875.2|145
1582569000000|2020-02-24 18:30:00|9881.9|9876.9|9882.7|9877.7|9882.7|9877.7|9881.7|9876.7|31
1582569300000|2020-02-24 18:35:00|9882.6|9877.6|9883.5|9878.5|9883.7|9878.7|9881.9|9876.9|20
1582569600000|2020-02-24 18:40:00|9883.7|9878.7|9884.7|9879.7|9884.7|9879.7|9882.2|9877.2|26
1582569900000|2020-02-24 18:45:00|9884.5|9879.5|9884.7|9879.7|9885.2|9880.2|9884.2|9879.2|50
1582570200000|2020-02-24 18:50:00|9884.5|9879.5|9886.7|9881.7|9887|9882|9884.5|9879.5|153
1582570500000|2020-02-24 18:55:00|9886.5|9881.5|9885.5|9880.5|9886.5|9881.5|9884.7|9879.7|101
1582570800000|2020-02-24 19:00:00|9885.7|9880.7|9886.8|9881.8|9887|9882|9885.2|9880.2|32
1582571100000|2020-02-24 19:05:00|9887|9882|9890.3|9885.3|9890.4|9885.4|9887|9882|47
1582571400000|2020-02-24 19:10:00|9890.5|9885.5|9890.2|9885.2|9891.5|9886.5|9889.7|9884.7|37
1582571700000|2020-02-24 19:15:00|9890|9885|9889.8|9884.8|9890.8|9885.8|9888.6|9883.6|99
1582572000000|2020-02-24 19:20:00|9890|9885|9893.2|9888.2|9893.8|9888.8|9890|9885|138
1582572300000|2020-02-24 19:25:00|9893.3|9888.3|9894|9889|9895.4|9890.4|9893.3|9888.3|140
1582572600000|2020-02-24 19:30:00|9893.9|9888.9|9896.5|9891.5|9897.4|9892.4|9893.8|9888.8|102
1582572900000|2020-02-24 19:35:00|9896.7|9891.7|9898.7|9893.7|9899.5|9894.5|9895.5|9890.5|192
1582573200000|2020-02-24 19:40:00|9898.5|9893.5|9897.2|9892.2|9898.5|9893.5|9897|9892|70
1582573500000|2020-02-24 19:45:00|9897|9892|9898.6|9893.6|9902.5|9897.5|9897|9892|157
1582573800000|2020-02-24 19:50:00|9898.8|9893.8|9899.4|9894.4|9899.7|9894.7|9897.8|9892.8|134
1582574100000|2020-02-24 19:55:00|9899.8|9894.8|9902.3|9897.3|9903.3|9898.3|9898|9893|149
1582574400000|2020-02-24 20:00:00|9902.5|9897.5|9900.1|9895.1|9903.7|9898.7|9900|9895|137
1582574700000|2020-02-24 20:05:00|9900.3|9895.3|9900.8|9895.8|9901|9896|9899.3|9894.3|71
1582575000000|2020-02-24 20:10:00|9900.7|9895.7|9899|9894|9900.8|9895.8|9899|9894|38
1582575300000|2020-02-24 20:15:00|9898.7|9893.7|9899.2|9894.2|9899.3|9894.3|9897.4|9892.4|39
1582575600000|2020-02-24 20:20:00|9899|9894|9898.4|9893.4|9900.2|9895.2|9898.3|9893.3|66
1582575900000|2020-02-24 20:25:00|9898.5|9893.5|9898.7|9893.7|9899.3|9894.3|9897.9|9892.9|12
1582576200000|2020-02-24 20:30:00|9898.5|9893.5|9898.3|9893.3|9899.3|9894.3|9897.4|9892.4|25
1582576500000|2020-02-24 20:35:00|9898.1|9893.1|9896.5|9891.5|9898.2|9893.2|9895.9|9890.9|43
1582576800000|2020-02-24 20:40:00|9896.6|9891.6|9894.4|9889.4|9897.2|9892.2|9893.7|9888.7|107
1582577100000|2020-02-24 20:45:00|9894.2|9889.2|9894.4|9889.4|9895.2|9890.2|9894.1|9889.1|13
1582577400000|2020-02-24 20:50:00|9894.2|9889.2|9893.9|9888.9|9894.5|9889.5|9892.4|9887.4|61
1582577700000|2020-02-24 20:55:00|9893.6|9888.6|9895.7|9890.7|9895.9|9890.9|9893.4|9888.4|66
1582578000000|2020-02-24 21:00:00|9895.6|9890.6|9895.9|9890.9|9896.2|9891.2|9895.1|9890.1|74
1582578300000|2020-02-24 21:05:00|9896|9891|9894.2|9889.2|9896|9891|9893.6|9888.6|42
1582578600000|2020-02-24 21:10:00|9894.1|9889.1|9893.4|9888.4|9894.4|9889.4|9893.1|9888.1|18
1582578900000|2020-02-24 21:15:00|9893.5|9888.5|9895.9|9890.9|9895.9|9890.9|9893.5|9888.5|33
1582579200000|2020-02-24 21:20:00|9895.5|9890.5|9894.5|9889.5|9895.6|9890.6|9893.9|9888.9|14
1582579500000|2020-02-24 21:25:00|9894.4|9889.4|9895.6|9890.6|9895.9|9890.9|9894.1|9889.1|10
1582579800000|2020-02-24 21:30:00|9895.4|9890.4|9895|9890|9895.4|9890.4|9894.2|9889.2|16
1582580100000|2020-02-24 21:35:00|9894.9|9889.9|9895.7|9890.7|9896|9891|9894.9|9889.9|10
1582580400000|2020-02-24 21:40:00|9895.6|9890.6|9894.6|9889.6|9895.9|9890.9|9894.6|9889.6|1
1582580700000|2020-02-24 21:45:00|9894.7|9889.7|9895.4|9890.4|9895.9|9890.9|9894.6|9889.6|5
1582581000000|2020-02-24 21:50:00|9895.2|9890.2|9895.4|9890.4|9896|9891|9895.2|9890.2|2
1582581300000|2020-02-24 21:55:00|9895.2|9890.2|9892.1|9887.1|9895.6|9890.6|9891.8|9886.8|5
1582592400000|2020-02-25 01:00:00|9898.7|9893.7|9899.9|9894.9|9900.4|9895.4|9898.7|9893.7|75
1582592700000|2020-02-25 01:05:00|9900.1|9895.1|9901.4|9896.4|9901.8|9896.8|9900.1|9895.1|96
1582593000000|2020-02-25 01:10:00|9901.8|9896.8|9902.6|9897.6|9905.6|9900.6|9901.6|9896.6|81
1582593300000|2020-02-25 01:15:00|9902.5|9897.5|9901.9|9896.9|9902.9|9897.9|9901.8|9896.8|23
1582593600000|2020-02-25 01:20:00|9902.1|9897.1|9896.3|9891.3|9902.4|9897.4|9896.3|9891.3|100
1582593900000|2020-02-25 01:25:00|9896.4|9891.4|9895.1|9890.1|9896.4|9891.4|9894.8|9889.8|114
1582594200000|2020-02-25 01:30:00|9894.8|9889.8|9894.5|9889.5|9894.8|9889.8|9893.3|9888.3|61
1582594500000|2020-02-25 01:35:00|9894.6|9889.6|9894.1|9889.1|9895.1|9890.1|9893.1|9888.1|13
1582594800000|2020-02-25 01:40:00|9893.9|9888.9|9894.2|9889.2|9894.3|9889.3|9893.1|9888.1|2
1582595100000|2020-02-25 01:45:00|9894.3|9889.3|9894|9889|9894.6|9889.6|9893.7|9888.7|13
1582595400000|2020-02-25 01:50:00|9893.7|9888.7|9893.7|9888.7|9894.3|9889.3|9892.8|9887.8|7
1582595700000|2020-02-25 01:55:00|9893.8|9888.8|9893.3|9888.3|9893.9|9888.9|9892.5|9887.5|17
1582596000000|2020-02-25 02:00:00|9893.2|9888.2|9891.8|9886.8|9893.5|9888.5|9891.6|9886.6|20
1582596300000|2020-02-25 02:05:00|9891.9|9886.9|9891.2|9886.2|9891.9|9886.9|9890|9885|20
1582596600000|2020-02-25 02:10:00|9891.4|9886.4|9892.1|9887.1|9892.2|9887.2|9891.3|9886.3|16
1582596900000|2020-02-25 02:15:00|9892.2|9887.2|9891.8|9886.8|9892.7|9887.7|9891.8|9886.8|10
1582597200000|2020-02-25 02:20:00|9891.7|9886.7|9892.3|9887.3|9892.3|9887.3|9891.3|9886.3|13
1582597500000|2020-02-25 02:25:00|9892.5|9887.5|9893.1|9888.1|9893.3|9888.3|9892.5|9887.5|15
1582597800000|2020-02-25 02:30:00|9893|9888|9891.8|9886.8|9893|9888|9891.8|9886.8|2
1582598100000|2020-02-25 02:35:00|9891.5|9886.5|9891.1|9886.1|9891.6|9886.6|9890.8|9885.8|9
1582598400000|2020-02-25 02:40:00|9891|9886|9891.5|9886.5|9892.3|9887.3|9890.8|9885.8|42
1582598700000|2020-02-25 02:45:00|9891.3|9886.3|9892|9887|9892.2|9887.2|9891|9886|0
1582599000000|2020-02-25 02:50:00|9892.3|9887.3|9892|9887|9892.3|9887.3|9891.7|9886.7|4
1582599300000|2020-02-25 02:55:00|9891.8|9886.8|9890.2|9885.2|9891.8|9886.8|9889.2|9884.2|25
1582599600000|2020-02-25 03:00:00|9889.8|9884.8|9890|9885|9890.3|9885.3|9889.8|9884.8|9
1582599900000|2020-02-25 03:05:00|9889.8|9884.8|9889.8|9884.8|9889.8|9884.8|9889.3|9884.3|12
1582600200000|2020-02-25 03:10:00|9889.6|9884.6|9889.6|9884.6|9889.8|9884.8|9888.8|9883.8|33
1582600500000|2020-02-25 03:15:00|9889.8|9884.8|9889.8|9884.8|9890.3|9885.3|9889.5|9884.5|7
1582600800000|2020-02-25 03:20:00|9890|9885|9888.3|9883.3|9890|9885|9888.3|9883.3|27
1582601100000|2020-02-25 03:25:00|9888.1|9883.1|9887.6|9882.6|9888.1|9883.1|9887.3|9882.3|17
1582601400000|2020-02-25 03:30:00|9887.5|9882.5|9887.1|9882.1|9887.6|9882.6|9886.8|9881.8|19
1582601700000|2020-02-25 03:35:00|9887.3|9882.3|9886.8|9881.8|9887.3|9882.3|9886.8|9881.8|34
1582602000000|2020-02-25 03:40:00|9887.1|9882.1|9888.3|9883.3|9888.3|9883.3|9886.8|9881.8|27
1582602300000|2020-02-25 03:45:00|9888.1|9883.1|9888.6|9883.6|9888.6|9883.6|9887.8|9882.8|12
1582602600000|2020-02-25 03:50:00|9888.8|9883.8|9889.3|9884.3|9889.3|9884.3|9888.3|9883.3|10
1582602900000|2020-02-25 03:55:00|9889.2|9884.2|9889.8|9884.8|9889.8|9884.8|9889.2|9884.2|6
1582603200000|2020-02-25 04:00:00|9890|9885|9890.8|9885.8|9890.8|9885.8|9890|9885|13
1582603500000|2020-02-25 04:05:00|9890.7|9885.7|9890.3|9885.3|9890.8|9885.8|9890.3|9885.3|1
1582603800000|2020-02-25 04:10:00|9890.5|9885.5|9890.3|9885.3|9890.5|9885.5|9890|9885|4
1582604100000|2020-02-25 04:15:00|9890|9885|9890.8|9885.8|9890.8|9885.8|9890|9885|0
1582604400000|2020-02-25 04:20:00|9891|9886|9891.3|9886.3|9891.8|9886.8|9891|9886|1
1582604700000|2020-02-25 04:25:00|9891.2|9886.2|9891.8|9886.8|9891.8|9886.8|9891|9886|1
1582605000000|2020-02-25 04:30:00|9891.6|9886.6|9891.5|9886.5|9892.1|9887.1|9891.3|9886.3|0
1582605300000|2020-02-25 04:35:00|9891.3|9886.3|9891.1|9886.1|9891.3|9886.3|9891|9886|1
1582605600000|2020-02-25 04:40:00|9891.3|9886.3|9890.3|9885.3|9891.3|9886.3|9890.3|9885.3|24
1582605900000|2020-02-25 04:45:00|9890.2|9885.2|9890.8|9885.8|9890.8|9885.8|9890|9885|15
1582606200000|2020-02-25 04:50:00|9890.6|9885.6|9890.3|9885.3|9890.6|9885.6|9890.3|9885.3|13
1582606500000|2020-02-25 04:55:00|9890.5|9885.5|9891.3|9886.3|9891.3|9886.3|9890.3|9885.3|4
1582606800000|2020-02-25 05:00:00|9891.6|9886.6|9892.3|9887.3|9892.3|9887.3|9891.3|9886.3|17
1582607100000|2020-02-25 05:05:00|9892.1|9887.1|9892.3|9887.3|9892.3|9887.3|9891.8|9886.8|0
1582607400000|2020-02-25 05:10:00|9892.2|9887.2|9892.3|9887.3|9892.3|9887.3|9891.8|9886.8|9
1582607700000|2020-02-25 05:15:00|9892.5|9887.5|9893.1|9888.1|9893.1|9888.1|9892.3|9887.3|3
1582608000000|2020-02-25 05:20:00|9893.3|9888.3|9893.1|9888.1|9893.3|9888.3|9893.1|9888.1|3
1582608300000|2020-02-25 05:25:00|9893.3|9888.3|9894.8|9889.8|9894.8|9889.8|9893.3|9888.3|34
1582608600000|2020-02-25 05:30:00|9894.7|9889.7|9895.6|9890.6|9895.6|9890.6|9894.3|9889.3|23
1582608900000|2020-02-25 05:35:00|9895.5|9890.5|9895.3|9890.3|9895.6|9890.6|9895.3|9890.3|3
1582609200000|2020-02-25 05:40:00|9895.6|9890.6|9897.7|9892.7|9897.8|9892.8|9895.6|9890.6|75
1582609500000|2020-02-25 05:45:00|9897.3|9892.3|9897.5|9892.5|9897.8|9892.8|9896.8|9891.8|15
1582609800000|2020-02-25 05:50:00|9897.6|9892.6|9896.5|9891.5|9897.6|9892.6|9896.5|9891.5|28
1582610100000|2020-02-25 05:55:00|9896.6|9891.6|9897.8|9892.8|9897.8|9892.8|9896.6|9891.6|78
1582610400000|2020-02-25 06:00:00|9898|9893|9897.3|9892.3|9898|9893|9897.2|9892.2|80
1582610700000|2020-02-25 06:05:00|9897.5|9892.5|9898.5|9893.5|9898.7|9893.7|9897.2|9892.2|34
1582611000000|2020-02-25 06:10:00|9898.7|9893.7|9898|9893|9899.2|9894.2|9897.3|9892.3|22
1582611300000|2020-02-25 06:15:00|9897.8|9892.8|9897.5|9892.5|9898.5|9893.5|9897.3|9892.3|13
1582611600000|2020-02-25 06:20:00|9897.3|9892.3|9897.8|9892.8|9897.8|9892.8|9897.2|9892.2|16
1582611900000|2020-02-25 06:25:00|9897.3|9892.3|9895.9|9890.9|9897.3|9892.3|9895.7|9890.7|35
1582612200000|2020-02-25 06:30:00|9896|9891|9893.7|9888.7|9896|9891|9893.7|9888.7|136
1582612500000|2020-02-25 06:35:00|9893.8|9888.8|9894.2|9889.2|9895|9890|9893.8|9888.8|25
1582612800000|2020-02-25 06:40:00|9894.3|9889.3|9895.2|9890.2|9895.7|9890.7|9893.7|9888.7|27
1582613100000|2020-02-25 06:45:00|9895.3|9890.3|9896.2|9891.2|9897|9892|9894.5|9889.5|164
1582613400000|2020-02-25 06:50:00|9896|9891|9895.7|9890.7|9896.2|9891.2|9894.3|9889.3|41
1582613700000|2020-02-25 06:55:00|9895.5|9890.5|9897|9892|9898.3|9893.3|9895.5|9890.5|76
1582614000000|2020-02-25 07:00:00|9897.2|9892.2|9896.8|9891.8|9898|9893|9896|9891|81
1582614300000|2020-02-25 07:05:00|9897|9892|9897.3|9892.3|9898|9893|9896.5|9891.5|58
1582614600000|2020-02-25 07:10:00|9897.1|9892.1|9896.5|9891.5|9898.9|9893.9|9896.5|9891.5|24
1582614900000|2020-02-25 07:15:00|9896.2|9891.2|9896.4|9891.4|9897.5|9892.5|9895.7|9890.7|64
1582615200000|2020-02-25 07:20:00|9896.2|9891.2|9895.2|9890.2|9896.9|9891.9|9895|9890|19
1582615500000|2020-02-25 07:25:00|9895|9890|9893.5|9888.5|9895|9890|9892.8|9887.8|27
1582615800000|2020-02-25 07:30:00|9893.6|9888.6|9896.7|9891.7|9897.3|9892.3|9893.5|9888.5|23
1582616100000|2020-02-25 07:35:00|9896.5|9891.5|9896.5|9891.5|9896.7|9891.7|9895.5|9890.5|5
1582616400000|2020-02-25 07:40:00|9896.2|9891.2|9890.6|9885.6|9896.2|9891.2|9890.3|9885.3|51
1582616700000|2020-02-25 07:45:00|9890.8|9885.8|9890|9885|9890.8|9885.8|9888.6|9883.6|163
1582617000000|2020-02-25 07:50:00|9889.8|9884.8|9891.4|9886.4|9891.8|9886.8|9888.4|9883.4|97
1582617300000|2020-02-25 07:55:00|9891.5|9886.5|9891.4|9886.4|9892.3|9887.3|9889.8|9884.8|80
1582617600000|2020-02-25 08:00:00|9891.3|9886.3|9892.7|9887.7|9893.8|9888.8|9891.1|9886.1|60
1582617900000|2020-02-25 08:05:00|9892.8|9887.8|9890.2|9885.2|9893.2|9888.2|9889.7|9884.7|56
1582618200000|2020-02-25 08:10:00|9890.1|9885.1|9891.4|9886.4|9892.5|9887.5|9889.9|9884.9|63
1582618500000|2020-02-25 08:15:00|9890.9|9885.9|9889.7|9884.7|9891.2|9886.2|9888.9|9883.9|16
1582618800000|2020-02-25 08:20:00|9889.6|9884.6|9886.9|9881.9|9889.9|9884.9|9885.9|9880.9|38
1582619100000|2020-02-25 08:25:00|9886.7|9881.7|9884|9879|9887.7|9882.7|9883.6|9878.6|73
1582619400000|2020-02-25 08:30:00|9884.2|9879.2|9885.9|9880.9|9886.4|9881.4|9882.7|9877.7|68
1582619700000|2020-02-25 08:35:00|9886|9881|9883.7|9878.7|9886.7|9881.7|9883.5|9878.5|59
1582620000000|2020-02-25 08:40:00|9883.9|9878.9|9884|9879|9885.4|9880.4|9883.8|9878.8|34
1582620300000|2020-02-25 08:45:00|9883.9|9878.9|9882.2|9877.2|9884.5|9879.5|9881.9|9876.9|114
1582620600000|2020-02-25 08:50:00|9882.3|9877.3|9882|9877|9883.7|9878.7|9881.7|9876.7|23
1582620900000|2020-02-25 08:55:00|9882.2|9877.2|9881.2|9876.2|9883|9878|9880.9|9875.9|61
1582621200000|2020-02-25 09:00:00|9881.3|9876.3|9879.5|9874.5|9882.5|9877.5|9879.4|9874.4|45
1582621500000|2020-02-25 09:05:00|9879.4|9874.4|9879.2|9874.2|9881.9|9876.9|9879.1|9874.1|78
1582621800000|2020-02-25 09:10:00|9879.4|9874.4|9882.3|9877.3|9882.9|9877.9|9879.1|9874.1|69
1582622100000|2020-02-25 09:15:00|9882.1|9877.1|9881.1|9876.1|9883.6|9878.6|9881.1|9876.1|37
1582622400000|2020-02-25 09:20:00|9881.3|9876.3|9881.9|9876.9|9881.9|9876.9|9879|9874|192
1582622700000|2020-02-25 09:25:00|9881.8|9876.8|9884.5|9879.5|9886|9881|9881.8|9876.8|108
1582623000000|2020-02-25 09:30:00|9884.3|9879.3|9884.2|9879.2|9885.4|9880.4|9882.9|9877.9|211
1582623300000|2020-02-25 09:35:00|9884.6|9879.6|9883.9|9878.9|9884.7|9879.7|9881.9|9876.9|12
1582623600000|2020-02-25 09:40:00|9884.1|9879.1|9885.8|9880.8|9886.9|9881.9|9883.3|9878.3|27
1582623900000|2020-02-25 09:45:00|9885.9|9880.9|9886.4|9881.4|9887.9|9882.9|9885.8|9880.8|18
1582624200000|2020-02-25 09:50:00|9886.9|9881.9|9888.4|9883.4|9889.1|9884.1|9886.4|9881.4|34
1582624500000|2020-02-25 09:55:00|9888.3|9883.3|9886.6|9881.6|9888.4|9883.4|9886.5|9881.5|16
1582624800000|2020-02-25 10:00:00|9886.7|9881.7|9890.5|9885.5|9892.8|9887.8|9886.7|9881.7|37
1582625100000|2020-02-25 10:05:00|9890.6|9885.6|9892.7|9887.7|9892.8|9887.8|9889.8|9884.8|40
1582625400000|2020-02-25 10:10:00|9892.3|9887.3|9892.1|9887.1|9892.8|9887.8|9891.1|9886.1|30
1582625700000|2020-02-25 10:15:00|9892|9887|9892.5|9887.5|9892.8|9887.8|9890.8|9885.8|31
1582626000000|2020-02-25 10:20:00|9892.3|9887.3|9893.3|9888.3|9893.3|9888.3|9890.3|9885.3|87
1582626300000|2020-02-25 10:25:00|9893.4|9888.4|9894.4|9889.4|9894.7|9889.7|9891.8|9886.8|69
1582626600000|2020-02-25 10:30:00|9894.5|9889.5|9895.8|9890.8|9896.4|9891.4|9894.3|9889.3|116
1582626900000|2020-02-25 10:35:00|9895.7|9890.7|9895.2|9890.2|9896.4|9891.4|9894.3|9889.3|26
1582627200000|2020-02-25 10:40:00|9895|9890|9894.8|9889.8|9896.7|9891.7|9894.5|9889.5|18
1582627500000|2020-02-25 10:45:00|9895|9890|9895|9890|9895.3|9890.3|9894.3|9889.3|33
1582627800000|2020-02-25 10:50:00|9895.1|9890.1|9896.1|9891.1|9896.4|9891.4|9895|9890|11
1582628100000|2020-02-25 10:55:00|9896.2|9891.2|9897.2|9892.2|9898.8|9893.8|9895.8|9890.8|31
1582628400000|2020-02-25 11:00:00|9897.3|9892.3|9899.6|9894.6|9899.6|9894.6|9895.3|9890.3|58
1582628700000|2020-02-25 11:05:00|9899.5|9894.5|9897.9|9892.9|9900.2|9895.2|9896.8|9891.8|47
1582629000000|2020-02-25 11:10:00|9898.3|9893.3|9899.8|9894.8|9899.8|9894.8|9898|9893|6
1582629300000|2020-02-25 11:15:00|9899.7|9894.7|9900.2|9895.2|9901.3|9896.3|9899.5|9894.5|56
1582629600000|2020-02-25 11:20:00|9900|9895|9900.7|9895.7|9901.2|9896.2|9899.8|9894.8|18
1582629900000|2020-02-25 11:25:00|9900.5|9895.5|9901.3|9896.3|9901.3|9896.3|9899.4|9894.4|14
1582630200000|2020-02-25 11:30:00|9901.2|9896.2|9902|9897|9902.8|9897.8|9900.3|9895.3|84
1582630500000|2020-02-25 11:35:00|9902.1|9897.1|9902.2|9897.2|9903.3|9898.3|9901.3|9896.3|51
1582630800000|2020-02-25 11:40:00|9902.3|9897.3|9901.8|9896.8|9904.3|9899.3|9901.2|9896.2|59
1582631100000|2020-02-25 11:45:00|9902|9897|9899.5|9894.5|9902.3|9897.3|9897.9|9892.9|88
1582631400000|2020-02-25 11:50:00|9899.6|9894.6|9899|9894|9899.9|9894.9|9898.6|9893.6|26
1582631700000|2020-02-25 11:55:00|9898.8|9893.8|9898.5|9893.5|9899.3|9894.3|9897.6|9892.6|40
1582632000000|2020-02-25 12:00:00|9898.3|9893.3|9900.9|9895.9|9900.9|9895.9|9897.5|9892.5|48
1582632300000|2020-02-25 12:05:00|9901.3|9896.3|9902|9897|9902.3|9897.3|9901.1|9896.1|22
1582632600000|2020-02-25 12:10:00|9901.4|9896.4|9898.8|9893.8|9901.6|9896.6|9898.8|9893.8|14
1582632900000|2020-02-25 12:15:00|9898.6|9893.6|9898.1|9893.1|9899.3|9894.3|9897.8|9892.8|20
1582633200000|2020-02-25 12:20:00|9897.9|9892.9|9900.3|9895.3|9900.5|9895.5|9897.8|9892.8|36
1582633500000|2020-02-25 12:25:00|9900.4|9895.4|9899.9|9894.9|9900.4|9895.4|9898.9|9893.9|48
1582633800000|2020-02-25 12:30:00|9899.8|9894.8|9899.1|9894.1|9900.8|9895.8|9899.1|9894.1|12
1582634100000|2020-02-25 12:35:00|9898.9|9893.9|9900.4|9895.4|9900.9|9895.9|9898.9|9893.9|10
1582634400000|2020-02-25 12:40:00|9900.2|9895.2|9898.6|9893.6|9900.9|9895.9|9898.6|9893.6|29
1582634700000|2020-02-25 12:45:00|9898.7|9893.7|9902|9897|9902.6|9897.6|9898.4|9893.4|31
1582635000000|2020-02-25 12:50:00|9902.4|9897.4|9903.3|9898.3|9905.4|9900.4|9901.1|9896.1|83
1582635300000|2020-02-25 12:55:00|9903.4|9898.4|9901.2|9896.2|9903.4|9898.4|9900.9|9895.9|41
1582635600000|2020-02-25 13:00:00|9901.4|9896.4|9899.4|9894.4|9901.4|9896.4|9899.1|9894.1|12
1582635900000|2020-02-25 13:05:00|9899.3|9894.3|9897.1|9892.1|9899.4|9894.4|9897.1|9892.1|160
1582636200000|2020-02-25 13:10:00|9897.4|9892.4|9897.9|9892.9|9899.1|9894.1|9897.3|9892.3|19
1582636500000|2020-02-25 13:15:00|9897.8|9892.8|9896.4|9891.4|9897.9|9892.9|9895.6|9890.6|39
1582636800000|2020-02-25 13:20:00|9896.6|9891.6|9895.7|9890.7|9898.3|9893.3|9895.6|9890.6|50
1582637100000|2020-02-25 13:25:00|9895.4|9890.4|9892.4|9887.4|9895.9|9890.9|9892.1|9887.1|202
1582637400000|2020-02-25 13:30:00|9892.6|9887.6|9892.7|9887.7|9893|9888|9889.6|9884.6|78
1582637700000|2020-02-25 13:35:00|9892.5|9887.5|9893|9888|9893.9|9888.9|9891.5|9886.5|19
1582638000000|2020-02-25 13:40:00|9893.2|9888.2|9893.4|9888.4|9895.1|9890.1|9893|9888|139
1582638300000|2020-02-25 13:45:00|9893|9888|9895.3|9890.3|9895.8|9890.8|9892.8|9887.8|34
1582638600000|2020-02-25 13:50:00|9895.4|9890.4|9893.8|9888.8|9895.8|9890.8|9892.9|9887.9|23
1582638900000|2020-02-25 13:55:00|9893.5|9888.5|9895.8|9890.8|9897.3|9892.3|9893.4|9888.4|25
1582639200000|2020-02-25 14:00:00|9895.9|9890.9|9897.8|9892.8|9899.8|9894.8|9895.8|9890.8|94
1582639500000|2020-02-25 14:05:00|9897.6|9892.6|9893.3|9888.3|9898.3|9893.3|9893.3|9888.3|55
1582639800000|2020-02-25 14:10:00|9893.4|9888.4|9894|9889|9894.3|9889.3|9891.8|9886.8|194
1582640100000|2020-02-25 14:15:00|9894.1|9889.1|9895.7|9890.7|9896.3|9891.3|9894.1|9889.1|97
1582640400000|2020-02-25 14:20:00|9895.5|9890.5|9894.2|9889.2|9896|9891|9892.5|9887.5|66
1582640700000|2020-02-25 14:25:00|9893.7|9888.7|9892|9887|9893.7|9888.7|9891.5|9886.5|148
1582641000000|2020-02-25 14:30:00|9891.7|9886.7|9890.5|9885.5|9894|9889|9890.5|9885.5|173
1582641300000|2020-02-25 14:35:00|9890.6|9885.6|9892.7|9887.7|9893.8|9888.8|9889.5|9884.5|59
1582641600000|2020-02-25 14:40:00|9892.3|9887.3|9890|9885|9892.3|9887.3|9889.4|9884.4|331
1582641900000|2020-02-25 14:45:00|9889.9|9884.9|9893.2|9888.2|9893.7|9888.7|9889.2|9884.2|85
1582642200000|2020-02-25 14:50:00|9893|9888|9896.5|9891.5|9896.8|9891.8|9892|9887|179
1582642500000|2020-02-25 14:55:00|9896.7|9891.7|9892.2|9887.2|9897.7|9892.7|9889.6|9884.6|54
1582642800000|2020-02-25 15:00:00|9894.2|9889.2|9893.2|9888.2|9896.5|9891.5|9889.6|9884.6|148
1582643100000|2020-02-25 15:05:00|9892.9|9887.9|9894.4|9889.4|9895.7|9890.7|9891.9|9886.9|58
1582643400000|2020-02-25 15:10:00|9894.2|9889.2|9893.5|9888.5|9895.2|9890.2|9892.7|9887.7|48
1582643700000|2020-02-25 15:15:00|9893.7|9888.7|9892.4|9887.4|9894.7|9889.7|9888.6|9883.6|201
1582644000000|2020-02-25 15:20:00|9892.2|9887.2|9883.7|9878.7|9892.7|9887.7|9883.6|9878.6|118
1582644300000|2020-02-25 15:25:00|9883.8|9878.8|9883.5|9878.5|9885.4|9880.4|9879.8|9874.8|232
1582644600000|2020-02-25 15:30:00|9883.7|9878.7|9881.9|9876.9|9884.4|9879.4|9878.9|9873.9|233
1582644900000|2020-02-25 15:35:00|9881.8|9876.8|9882.4|9877.4|9885.2|9880.2|9880.5|9875.5|276
1582645200000|2020-02-25 15:40:00|9882.2|9877.2|9882.7|9877.7|9882.8|9877.8|9880.2|9875.2|86
1582645500000|2020-02-25 15:45:00|9882.5|9877.5|9877.4|9872.4|9883.3|9878.3|9877|9872|193
1582645800000|2020-02-25 15:50:00|9877.2|9872.2|9873.2|9868.2|9877.2|9872.2|9869.9|9864.9|529
1582646100000|2020-02-25 15:55:00|9872.9|9867.9|9872.7|9867.7|9876.3|9871.3|9871.2|9866.2|213
1582646400000|2020-02-25 16:00:00|9872.5|9867.5|9872.3|9867.3|9874.5|9869.5|9871.9|9866.9|143
1582646700000|2020-02-25 16:05:00|9872.4|9867.4|9871.9|9866.9|9873.7|9868.7|9869.8|9864.8|146
1582647000000|2020-02-25 16:10:00|9871.7|9866.7|9870.7|9865.7|9873|9868|9869.2|9864.2|123
1582647300000|2020-02-25 16:15:00|9870.6|9865.6|9865.1|9860.1|9870.6|9865.6|9864.5|9859.5|357
1582647600000|2020-02-25 16:20:00|9865|9860|9861.8|9856.8|9865.8|9860.8|9861.5|9856.5|297
1582647900000|2020-02-25 16:25:00|9862|9857|9865|9860|9866|9861|9861.5|9856.5|276
1582648200000|2020-02-25 16:30:00|9865.1|9860.1|9865.7|9860.7|9866.9|9861.9|9864|9859|244
1582648500000|2020-02-25 16:35:00|9865.4|9860.4|9865.6|9860.6|9866.8|9861.8|9864.2|9859.2|212
1582648800000|2020-02-25 16:40:00|9865.8|9860.8|9863|9858|9867.5|9862.5|9862.6|9857.6|94
1582649100000|2020-02-25 16:45:00|9863.1|9858.1|9869.3|9864.3|9869.8|9864.8|9863|9858|84
1582649400000|2020-02-25 16:50:00|9869.4|9864.4|9873.9|9868.9|9876.2|9871.2|9868.9|9863.9|188
1582649700000|2020-02-25 16:55:00|9873.7|9868.7|9873.2|9868.2|9875|9870|9871.2|9866.2|59
1582650000000|2020-02-25 17:00:00|9873.4|9868.4|9869.3|9864.3|9874.2|9869.2|9869.2|9864.2|212
1582650300000|2020-02-25 17:05:00|9869.5|9864.5|9870|9865|9870.5|9865.5|9868.3|9863.3|268
1582650600000|2020-02-25 17:10:00|9869.7|9864.7|9870.2|9865.2|9872|9867|9869.7|9864.7|35
1582650900000|2020-02-25 17:15:00|9870.3|9865.3|9867.5|9862.5|9870.7|9865.7|9866.7|9861.7|30
1582651200000|2020-02-25 17:20:00|9867.3|9862.3|9867|9862|9868.2|9863.2|9866.5|9861.5|36
1582651500000|2020-02-25 17:25:00|9867.2|9862.2|9866|9861|9867.5|9862.5|9865.8|9860.8|43
1582651800000|2020-02-25 17:30:00|9866.2|9861.2|9867|9862|9868.5|9863.5|9866.2|9861.2|176
1582652100000|2020-02-25 17:35:00|9866.9|9861.9|9868.7|9863.7|9869.5|9864.5|9866.7|9861.7|29
1582652400000|2020-02-25 17:40:00|9868.8|9863.8|9864.7|9859.7|9868.8|9863.8|9864.5|9859.5|33
1582652700000|2020-02-25 17:45:00|9864.8|9859.8|9864.2|9859.2|9865.5|9860.5|9863.2|9858.2|67
1582653000000|2020-02-25 17:50:00|9863.9|9858.9|9862.5|9857.5|9864.2|9859.2|9861.7|9856.7|28
1582653300000|2020-02-25 17:55:00|9862.8|9857.8|9861.5|9856.5|9863|9858|9861.5|9856.5|144
1582653600000|2020-02-25 18:00:00|9861.3|9856.3|9862.2|9857.2|9863|9858|9861.2|9856.2|208
1582653900000|2020-02-25 18:05:00|9862.5|9857.5|9864.7|9859.7|9864.9|9859.9|9861.5|9856.5|24
1582654200000|2020-02-25 18:10:00|9864.8|9859.8|9866|9861|9866.5|9861.5|9864.7|9859.7|24
1582654500000|2020-02-25 18:15:00|9865.7|9860.7|9863.4|9858.4|9867.2|9862.2|9862.7|9857.7|73
1582654800000|2020-02-25 18:20:00|9863.2|9858.2|9864.7|9859.7|9865.7|9860.7|9863.2|9858.2|19
1582655100000|2020-02-25 18:25:00|9865|9860|9866.2|9861.2|9866.5|9861.5|9864.9|9859.9|34
1582655400000|2020-02-25 18:30:00|9866.1|9861.1|9867.9|9862.9|9868.2|9863.2|9865.5|9860.5|60
1582655700000|2020-02-25 18:35:00|9867.4|9862.4|9867.7|9862.7|9867.7|9862.7|9865.9|9860.9|48
1582656000000|2020-02-25 18:40:00|9867.9|9862.9|9866.6|9861.6|9868.1|9863.1|9865.6|9860.6|42
1582656300000|2020-02-25 18:45:00|9866.2|9861.2|9865.4|9860.4|9866.7|9861.7|9865.1|9860.1|15
1582656600000|2020-02-25 18:50:00|9865.6|9860.6|9865.4|9860.4|9866.4|9861.4|9864.1|9859.1|135
1582656900000|2020-02-25 18:55:00|9865.2|9860.2|9865.6|9860.6|9866.9|9861.9|9865|9860|34
1582657200000|2020-02-25 19:00:00|9865.2|9860.2|9867.4|9862.4|9867.4|9862.4|9862.6|9857.6|106
1582657500000|2020-02-25 19:05:00|9867.5|9862.5|9861.2|9856.2|9868.2|9863.2|9860.5|9855.5|236
1582657800000|2020-02-25 19:10:00|9861.4|9856.4|9863.8|9858.8|9864.7|9859.7|9861.4|9856.4|88
1582658100000|2020-02-25 19:15:00|9863.9|9858.9|9862.8|9857.8|9864.2|9859.2|9861.7|9856.7|117
1582658400000|2020-02-25 19:20:00|9862.7|9857.7|9862.6|9857.6|9864.8|9859.8|9862.3|9857.3|103
1582658700000|2020-02-25 19:25:00|9863|9858|9862.3|9857.3|9864.6|9859.6|9862.1|9857.1|185
1582659000000|2020-02-25 19:30:00|9862.6|9857.6|9860.2|9855.2|9862.8|9857.8|9860.1|9855.1|214
1582659300000|2020-02-25 19:35:00|9860|9855|9856.3|9851.3|9860.2|9855.2|9855.8|9850.8|510
1582659600000|2020-02-25 19:40:00|9855.8|9850.8|9860.6|9855.6|9861.1|9856.1|9854.4|9849.4|281
1582659900000|2020-02-25 19:45:00|9860.8|9855.8|9861.3|9856.3|9862.3|9857.3|9859.1|9854.1|136
1582660200000|2020-02-25 19:50:00|9861.5|9856.5|9864.6|9859.6|9864.6|9859.6|9861|9856|94
1582660500000|2020-02-25 19:55:00|9864.8|9859.8|9864|9859|9865.8|9860.8|9863.3|9858.3|171
1582660800000|2020-02-25 20:00:00|9864.1|9859.1|9866.8|9861.8|9868.3|9863.3|9864.1|9859.1|132
1582661100000|2020-02-25 20:05:00|9867.3|9862.3|9867.3|9862.3|9867.8|9862.8|9865.8|9860.8|63
1582661400000|2020-02-25 20:10:00|9867.4|9862.4|9864.8|9859.8|9867.6|9862.6|9864.4|9859.4|115
1582661700000|2020-02-25 20:15:00|9864.9|9859.9|9864.6|9859.6|9866.1|9861.1|9863.8|9858.8|66
1582662000000|2020-02-25 20:20:00|9864.5|9859.5|9861.6|9856.6|9864.6|9859.6|9860.8|9855.8|123
1582662300000|2020-02-25 20:25:00|9861.8|9856.8|9862.4|9857.4|9862.8|9857.8|9861.8|9856.8|74
1582662600000|2020-02-25 20:30:00|9862.3|9857.3|9862.8|9857.8|9863.3|9858.3|9860.8|9855.8|122
1582662900000|2020-02-25 20:35:00|9862.9|9857.9|9862.8|9857.8|9863.6|9858.6|9862.3|9857.3|24
1582663200000|2020-02-25 20:40:00|9862.6|9857.6|9864.5|9859.5|9865.4|9860.4|9862.6|9857.6|70
1582663500000|2020-02-25 20:45:00|9864.3|9859.3|9864.3|9859.3|9866.6|9861.6|9864.3|9859.3|189
1582663800000|2020-02-25 20:50:00|9864|9859|9865.4|9860.4|9866.6|9861.6|9863.8|9858.8|220
1582664100000|2020-02-25 20:55:00|9865.6|9860.6|9865.4|9860.4|9866.8|9861.8|9864.8|9859.8|75
1582664400000|2020-02-25 21:00:00|9865.6|9860.6|9863.6|9858.6|9865.6|9860.6|9862.9|9857.9|53
1582664700000|2020-02-25 21:05:00|9863.7|9858.7|9863.9|9858.9|9864.4|9859.4|9862.8|9857.8|56
1582665000000|2020-02-25 21:10:00|9864.1|9859.1|9864.3|9859.3|9864.4|9859.4|9863.3|9858.3|4
1582665300000|2020-02-25 21:15:00|9864.1|9859.1|9865.1|9860.1|9866.1|9861.1|9864.1|9859.1|61
1582665600000|2020-02-25 21:20:00|9865|9860|9864.3|9859.3|9865|9860|9863.9|9858.9|8
1582665900000|2020-02-25 21:25:00|9864.4|9859.4|9863.1|9858.1|9864.9|9859.9|9862.8|9857.8|28
1582666200000|2020-02-25 21:30:00|9863|9858|9864.1|9859.1|9864.1|9859.1|9862.6|9857.6|47
1582666500000|2020-02-25 21:35:00|9863.9|9858.9|9864.3|9859.3|9864.3|9859.3|9863.3|9858.3|14
1582666800000|2020-02-25 21:40:00|9864.4|9859.4|9864.1|9859.1|9864.6|9859.6|9863.8|9858.8|2
1582667100000|2020-02-25 21:45:00|9864|9859|9865|9860|9865.4|9860.4|9864|9859|28
1582667400000|2020-02-25 21:50:00|9864.8|9859.8|9865.5|9860.5|9865.5|9860.5|9864.8|9859.8|3
1582667700000|2020-02-25 21:55:00|9865.4|9860.4|9869.7|9862.7|9869.7|9862.7|9864.9|9859.9|4
1582678800000|2020-02-26 01:00:00|9873.5|9868.5|9873.2|9868.2|9874.3|9869.3|9871.9|9866.9|109
1582679100000|2020-02-26 01:05:00|9873.5|9868.5|9873|9868|9873.9|9868.9|9872.5|9867.5|60
1582679400000|2020-02-26 01:10:00|9872.8|9867.8|9870.9|9865.9|9873.5|9868.5|9870.9|9865.9|41
1582679700000|2020-02-26 01:15:00|9871.1|9866.1|9870.8|9865.8|9871.9|9866.9|9870.6|9865.6|8
1582680000000|2020-02-26 01:20:00|9870.6|9865.6|9869.7|9864.7|9870.6|9865.6|9869.4|9864.4|7
1582680300000|2020-02-26 01:25:00|9869.9|9864.9|9869.7|9864.7|9870.7|9865.7|9869.4|9864.4|35
1582680600000|2020-02-26 01:30:00|9869.9|9864.9|9871.4|9866.4|9871.5|9866.5|9869.7|9864.7|35
1582680900000|2020-02-26 01:35:00|9871.5|9866.5|9871.9|9866.9|9872.8|9867.8|9871.5|9866.5|9
1582681200000|2020-02-26 01:40:00|9872.1|9867.1|9871.4|9866.4|9872.4|9867.4|9871.2|9866.2|3
1582681500000|2020-02-26 01:45:00|9871.2|9866.2|9870.7|9865.7|9871.4|9866.4|9870.6|9865.6|36
1582681800000|2020-02-26 01:50:00|9870.9|9865.9|9870.9|9865.9|9871.4|9866.4|9870.4|9865.4|14
1582682100000|2020-02-26 01:55:00|9871.2|9866.2|9870.7|9865.7|9871.4|9866.4|9870.4|9865.4|5
1582682400000|2020-02-26 02:00:00|9870.9|9865.9|9870.2|9865.2|9870.9|9865.9|9870|9865|6
1582682700000|2020-02-26 02:05:00|9870|9865|9871.4|9866.4|9871.4|9866.4|9869.9|9864.9|16
1582683000000|2020-02-26 02:10:00|9871.2|9866.2|9875.4|9870.4|9875.4|9870.4|9870.4|9865.4|150
1582683300000|2020-02-26 02:15:00|9875.5|9870.5|9875|9870|9875.6|9870.6|9874.4|9869.4|133
1582683600000|2020-02-26 02:20:00|9875.2|9870.2|9875.9|9870.9|9875.9|9870.9|9873.9|9868.9|15
1582683900000|2020-02-26 02:25:00|9875.6|9870.6|9874.9|9869.9|9875.7|9870.7|9874.4|9869.4|27
1582684200000|2020-02-26 02:30:00|9874.8|9869.8|9876.9|9871.9|9876.9|9871.9|9874.6|9869.6|37
1582684500000|2020-02-26 02:35:00|9876.8|9871.8|9878.9|9873.9|9879.4|9874.4|9876.4|9871.4|124
1582684800000|2020-02-26 02:40:00|9878.8|9873.8|9878.8|9873.8|9879.9|9874.9|9878.3|9873.3|72
1582685100000|2020-02-26 02:45:00|9878.9|9873.9|9878.8|9873.8|9879.4|9874.4|9878.3|9873.3|10
1582685400000|2020-02-26 02:50:00|9878.6|9873.6|9878.1|9873.1|9879.1|9874.1|9878.1|9873.1|17
1582685700000|2020-02-26 02:55:00|9877.9|9872.9|9877.1|9872.1|9878.4|9873.4|9876.9|9871.9|10
1582686000000|2020-02-26 03:00:00|9877.3|9872.3|9877.4|9872.4|9878.4|9873.4|9877|9872|44
1582686300000|2020-02-26 03:05:00|9877|9872|9877.1|9872.1|9877.4|9872.4|9876.9|9871.9|15
1582686600000|2020-02-26 03:10:00|9876.9|9871.9|9878.1|9873.1|9878.4|9873.4|9876.6|9871.6|8
1582686900000|2020-02-26 03:15:00|9878.3|9873.3|9877.9|9872.9|9878.7|9873.7|9877.8|9872.8|9
1582687200000|2020-02-26 03:20:00|9878.4|9873.4|9878.1|9873.1|9878.4|9873.4|9878.1|9873.1|0
1582687500000|2020-02-26 03:25:00|9877.9|9872.9|9879|9874|9879|9874|9877.9|9872.9|4
1582687800000|2020-02-26 03:30:00|9878.9|9873.9|9878.9|9873.9|9879|9874|9878.4|9873.4|25
1582688100000|2020-02-26 03:35:00|9879|9874|9878.6|9873.6|9879|9874|9878.6|9873.6|8
1582688400000|2020-02-26 03:40:00|9878.4|9873.4|9878.9|9873.9|9879|9874|9878.4|9873.4|10
1582688700000|2020-02-26 03:45:00|9879|9874|9878.7|9873.7|9879|9874|9878.7|9873.7|9
1582689000000|2020-02-26 03:50:00|9878.8|9873.8|9878.7|9873.7|9879|9874|9878.7|9873.7|18
1582689300000|2020-02-26 03:55:00|9878.9|9873.9|9878.7|9873.7|9878.9|9873.9|9878.1|9873.1|12
1582689600000|2020-02-26 04:00:00|9878.6|9873.6|9879|9874|9879|9874|9878.3|9873.3|23
1582689900000|2020-02-26 04:05:00|9878.7|9873.7|9878.4|9873.4|9878.7|9873.7|9878.3|9873.3|15
1582690200000|2020-02-26 04:10:00|9878.3|9873.3|9877.4|9872.4|9878.4|9873.4|9877.1|9872.1|32
1582690500000|2020-02-26 04:15:00|9877.3|9872.3|9878.4|9873.4|9878.7|9873.7|9877.3|9872.3|20
1582690800000|2020-02-26 04:20:00|9878.3|9873.3|9878.7|9873.7|9878.9|9873.9|9878.3|9873.3|8
1582691100000|2020-02-26 04:25:00|9879|9874|9878.7|9873.7|9879|9874|9878.6|9873.6|10
1582691400000|2020-02-26 04:30:00|9878.6|9873.6|9878.7|9873.7|9879.3|9874.3|9878.4|9873.4|36
1582691700000|2020-02-26 04:35:00|9878.4|9873.4|9879|9874|9879|9874|9878.4|9873.4|6
1582692000000|2020-02-26 04:40:00|9879.3|9874.3|9879.3|9874.3|9880.1|9875.1|9879.1|9874.1|8
1582692300000|2020-02-26 04:45:00|9879.4|9874.4|9879.8|9874.8|9880.3|9875.3|9879.3|9874.3|8
1582692600000|2020-02-26 04:50:00|9879.9|9874.9|9878.9|9873.9|9879.9|9874.9|9878.8|9873.8|14
1582692900000|2020-02-26 04:55:00|9878.8|9873.8|9878.9|9873.9|9878.9|9873.9|9878.4|9873.4|2
1582693200000|2020-02-26 05:00:00|9878.8|9873.8|9877.9|9872.9|9878.9|9873.9|9877.4|9872.4|13
1582693500000|2020-02-26 05:05:00|9877.8|9872.8|9877.3|9872.3|9877.9|9872.9|9876.6|9871.6|23
1582693800000|2020-02-26 05:10:00|9877.1|9872.1|9876.4|9871.4|9877.4|9872.4|9875.9|9870.9|20
1582694100000|2020-02-26 05:15:00|9876.2|9871.2|9876.6|9871.6|9876.9|9871.9|9875.9|9870.9|27
1582694400000|2020-02-26 05:20:00|9876.7|9871.7|9875.9|9870.9|9876.9|9871.9|9875.4|9870.4|6
1582694700000|2020-02-26 05:25:00|9875.8|9870.8|9874.2|9869.2|9875.8|9870.8|9874.2|9869.2|23
1582695000000|2020-02-26 05:30:00|9874.7|9869.7|9874.4|9869.4|9874.9|9869.9|9874.4|9869.4|21
1582695300000|2020-02-26 05:35:00|9874.3|9869.3|9873.7|9868.7|9874.3|9869.3|9873.2|9868.2|38
1582695600000|2020-02-26 05:40:00|9873.9|9868.9|9872.4|9867.4|9874.2|9869.2|9871.4|9866.4|51
1582695900000|2020-02-26 05:45:00|9872.2|9867.2|9871|9866|9872.2|9867.2|9870.9|9865.9|47
1582696200000|2020-02-26 05:50:00|9871.2|9866.2|9872|9867|9872.4|9867.4|9870.2|9865.2|11
1582696500000|2020-02-26 05:55:00|9872.1|9867.1|9871.9|9866.9|9872.4|9867.4|9871.4|9866.4|34
1582696800000|2020-02-26 06:00:00|9872|9867|9872.4|9867.4|9872.7|9867.7|9871.4|9866.4|9
1582697100000|2020-02-26 06:05:00|9872.7|9867.7|9872.9|9867.9|9873.4|9868.4|9872.4|9867.4|6
1582697400000|2020-02-26 06:10:00|9872.7|9867.7|9872.9|9867.9|9873.7|9868.7|9870.9|9865.9|42
1582697700000|2020-02-26 06:15:00|9872.7|9867.7|9872.4|9867.4|9875.1|9870.1|9872.2|9867.2|32
1582698000000|2020-02-26 06:20:00|9872.7|9867.7|9872.9|9867.9|9873.2|9868.2|9872.1|9867.1|8
1582698300000|2020-02-26 06:25:00|9873.4|9868.4|9874.3|9869.3|9875.6|9870.6|9873.4|9868.4|31
1582698600000|2020-02-26 06:30:00|9873.9|9868.9|9875.3|9870.3|9875.9|9870.9|9873.9|9868.9|36
1582698900000|2020-02-26 06:35:00|9875.1|9870.1|9875.9|9870.9|9876.4|9871.4|9874.8|9869.8|14
1582699200000|2020-02-26 06:40:00|9875.8|9870.8|9875.8|9870.8|9876.2|9871.2|9875.3|9870.3|12
1582699500000|2020-02-26 06:45:00|9875.9|9870.9|9875.8|9870.8|9876.3|9871.3|9875.3|9870.3|17
1582699800000|2020-02-26 06:50:00|9875.6|9870.6|9876.1|9871.1|9876.4|9871.4|9875.5|9870.5|49
1582700100000|2020-02-26 06:55:00|9876.3|9871.3|9873.3|9868.3|9876.4|9871.4|9873.3|9868.3|62
1582700400000|2020-02-26 07:00:00|9873.4|9868.4|9873.9|9868.9|9875.3|9870.3|9872.9|9867.9|65
1582700700000|2020-02-26 07:05:00|9874.1|9869.1|9876.7|9871.7|9877.4|9872.4|9874.1|9869.1|40
1582701000000|2020-02-26 07:10:00|9876.8|9871.8|9877.2|9872.2|9878.6|9873.6|9876.7|9871.7|27
1582701300000|2020-02-26 07:15:00|9877|9872|9877|9872|9877.3|9872.3|9875.5|9870.5|23
1582701600000|2020-02-26 07:20:00|9876.9|9871.9|9877.4|9872.4|9877.7|9872.7|9875.8|9870.8|18
1582701900000|2020-02-26 07:25:00|9877.3|9872.3|9879.2|9874.2|9879.8|9874.8|9877.2|9872.2|92
1582702200000|2020-02-26 07:30:00|9879|9874|9877.5|9872.5|9879.7|9874.7|9877.3|9872.3|43
1582702500000|2020-02-26 07:35:00|9877.7|9872.7|9875.4|9870.4|9877.7|9872.7|9875.2|9870.2|24
1582702800000|2020-02-26 07:40:00|9874.8|9869.8|9873.8|9868.8|9875.3|9870.3|9873.2|9868.2|24
1582703100000|2020-02-26 07:45:00|9873.7|9868.7|9876.8|9871.8|9876.9|9871.9|9873.5|9868.5|16
1582703400000|2020-02-26 07:50:00|9876.6|9871.6|9873.6|9868.6|9877.3|9872.3|9872.8|9867.8|74
1582703700000|2020-02-26 07:55:00|9873.8|9868.8|9876.6|9871.6|9877.3|9872.3|9873.5|9868.5|15
1582704000000|2020-02-26 08:00:00|9876.8|9871.8|9874.6|9869.6|9876.8|9871.8|9873.3|9868.3|46
1582704300000|2020-02-26 08:05:00|9874.8|9869.8|9872.3|9867.3|9874.8|9869.8|9872.1|9867.1|25
1582704600000|2020-02-26 08:10:00|9872.4|9867.4|9871.3|9866.3|9872.4|9867.4|9871.1|9866.1|26
1582704900000|2020-02-26 08:15:00|9871.6|9866.6|9873|9868|9873|9868|9870.9|9865.9|14
1582705200000|2020-02-26 08:20:00|9872.8|9867.8|9871.9|9866.9|9872.9|9867.9|9870.6|9865.6|8
1582705500000|2020-02-26 08:25:00|9872.1|9867.1|9870|9865|9872.1|9867.1|9870|9865|4
1582705800000|2020-02-26 08:30:00|9869.7|9864.7|9869.7|9864.7|9870.4|9865.4|9868.8|9863.8|22
1582706100000|2020-02-26 08:35:00|9869.6|9864.6|9869.8|9864.8|9870.6|9865.6|9869.3|9864.3|23
1582706400000|2020-02-26 08:40:00|9869.9|9864.9|9867.4|9862.4|9870.3|9865.3|9867.3|9862.3|36
1582706700000|2020-02-26 08:45:00|9867.6|9862.6|9864.4|9859.4|9867.6|9862.6|9864.3|9859.3|103
1582707000000|2020-02-26 08:50:00|9864.3|9859.3|9859.1|9854.1|9864.8|9859.8|9858.8|9853.8|65
1582707300000|2020-02-26 08:55:00|9858.9|9853.9|9863.4|9858.4|9864.1|9859.1|9858.8|9853.8|23
1582707600000|2020-02-26 09:00:00|9863.8|9858.8|9864.4|9859.4|9865.1|9860.1|9862.3|9857.3|90
1582707900000|2020-02-26 09:05:00|9864.6|9859.6|9862.1|9857.1|9865.6|9860.6|9861.6|9856.6|58
1582708200000|2020-02-26 09:10:00|9862.3|9857.3|9864.4|9859.4|9864.9|9859.9|9860.9|9855.9|55
1582708500000|2020-02-26 09:15:00|9864.6|9859.6|9866.5|9861.5|9866.8|9861.8|9864|9859|43
1582708800000|2020-02-26 09:20:00|9866.1|9861.1|9864.5|9859.5|9866.3|9861.3|9863|9858|55
1582709100000|2020-02-26 09:25:00|9864.6|9859.6|9867.6|9862.6|9869.3|9864.3|9864.6|9859.6|59
1582709400000|2020-02-26 09:30:00|9867.8|9862.8|9865|9860|9868|9863|9865|9860|57
1582709700000|2020-02-26 09:35:00|9865.3|9860.3|9871.1|9866.1|9871.1|9866.1|9865|9860|100
1582710000000|2020-02-26 09:40:00|9871.5|9866.5|9869.3|9864.3|9871.5|9866.5|9869|9864|106
1582710300000|2020-02-26 09:45:00|9869.5|9864.5|9865.1|9860.1|9869.8|9864.8|9864|9859|81
1582710600000|2020-02-26 09:50:00|9865.3|9860.3|9871.3|9866.3|9871.3|9866.3|9865.3|9860.3|75
1582710900000|2020-02-26 09:55:00|9871.4|9866.4|9869.6|9864.6|9872.3|9867.3|9869.6|9864.6|89
1582711200000|2020-02-26 10:00:00|9869.8|9864.8|9873.1|9868.1|9873.3|9868.3|9869.3|9864.3|98
1582711500000|2020-02-26 10:05:00|9873.5|9868.5|9878|9873|9878.3|9873.3|9873.5|9868.5|92
1582711800000|2020-02-26 10:10:00|9878.1|9873.1|9877.5|9872.5|9879.3|9874.3|9877.5|9872.5|39
1582712100000|2020-02-26 10:15:00|9877.6|9872.6|9877.9|9872.9|9878.5|9873.5|9877|9872|45
1582712400000|2020-02-26 10:20:00|9877.7|9872.7|9876.3|9871.3|9878.2|9873.2|9876.2|9871.2|40
1582712700000|2020-02-26 10:25:00|9876.5|9871.5|9880.2|9875.2|9880.2|9875.2|9876.2|9871.2|38
1582713000000|2020-02-26 10:30:00|9880.3|9875.3|9879|9874|9881.2|9876.2|9878.7|9873.7|45
1582713300000|2020-02-26 10:35:00|9879.2|9874.2|9877.8|9872.8|9879.2|9874.2|9876.7|9871.7|45
1582713600000|2020-02-26 10:40:00|9878|9873|9877.8|9872.8|9880.2|9875.2|9877.7|9872.7|109
1582713900000|2020-02-26 10:45:00|9878|9873|9877.7|9872.7|9879.5|9874.5|9876.7|9871.7|32
1582714200000|2020-02-26 10:50:00|9877.8|9872.8|9875.4|9870.4|9878|9873|9875.4|9870.4|19
1582714500000|2020-02-26 10:55:00|9875.7|9870.7|9873.7|9868.7|9875.9|9870.9|9873.7|9868.7|27
1582714800000|2020-02-26 11:00:00|9873.8|9868.8|9874.2|9869.2|9875.9|9870.9|9873.7|9868.7|58
1582715100000|2020-02-26 11:05:00|9874.3|9869.3|9873.7|9868.7|9874.5|9869.5|9872.2|9867.2|113
1582715400000|2020-02-26 11:10:00|9873.9|9868.9|9875.2|9870.2|9877|9872|9873.7|9868.7|27
1582715700000|2020-02-26 11:15:00|9875.3|9870.3|9874.5|9869.5|9877.3|9872.3|9874.4|9869.4|36
1582716000000|2020-02-26 11:20:00|9874.7|9869.7|9875.7|9870.7|9876.8|9871.8|9874.7|9869.7|37
1582716300000|2020-02-26 11:25:00|9875.5|9870.5|9877.1|9872.1|9877.7|9872.7|9874.7|9869.7|61
1582716600000|2020-02-26 11:30:00|9876.9|9871.9|9881.7|9876.7|9882.1|9877.1|9876.7|9871.7|85
1582716900000|2020-02-26 11:35:00|9881.9|9876.9|9881.6|9876.6|9882.8|9877.8|9880.2|9875.2|38
1582717200000|2020-02-26 11:40:00|9881.4|9876.4|9882.1|9877.1|9882.5|9877.5|9880.1|9875.1|25
1582717500000|2020-02-26 11:45:00|9881.9|9876.9|9879.1|9874.1|9882.2|9877.2|9879.1|9874.1|27
1582717800000|2020-02-26 11:50:00|9878.7|9873.7|9877.7|9872.7|9879.2|9874.2|9876.4|9871.4|44
1582718100000|2020-02-26 11:55:00|9877.5|9872.5|9876.2|9871.2|9878.2|9873.2|9875.5|9870.5|92
1582718400000|2020-02-26 12:00:00|9876|9871|9873.6|9868.6|9876|9871|9872.2|9867.2|165
1582718700000|2020-02-26 12:05:00|9873.4|9868.4|9869|9864|9873.4|9868.4|9868.9|9863.9|146
1582719000000|2020-02-26 12:10:00|9868.9|9863.9|9870.2|9865.2|9870.2|9865.2|9862|9857|285
1582719300000|2020-02-26 12:15:00|9870.1|9865.1|9874.7|9869.7|9874.8|9869.8|9869.6|9864.6|90
1582719600000|2020-02-26 12:20:00|9874.6|9869.6|9874.6|9869.6|9875.1|9870.1|9873.1|9868.1|29
1582719900000|2020-02-26 12:25:00|9874.1|9869.1|9871.6|9866.6|9874.5|9869.5|9871.4|9866.4|124
1582720200000|2020-02-26 12:30:00|9871.2|9866.2|9873.6|9868.6|9873.9|9868.9|9871.2|9866.2|42
1582720500000|2020-02-26 12:35:00|9873.4|9868.4|9872.6|9867.6|9873.9|9868.9|9870.9|9865.9|37
1582720800000|2020-02-26 12:40:00|9872.4|9867.4|9880.8|9875.8|9881.4|9876.4|9872.4|9867.4|130
1582721100000|2020-02-26 12:45:00|9880.9|9875.9|9881.2|9876.2|9882.4|9877.4|9876.2|9871.2|104
1582721400000|2020-02-26 12:50:00|9881.4|9876.4|9882.4|9877.4|9882.7|9877.7|9880.1|9875.1|112
1582721700000|2020-02-26 12:55:00|9882.3|9877.3|9884.4|9879.4|9885.6|9880.6|9881.2|9876.2|127
1582722000000|2020-02-26 13:00:00|9884.6|9879.6|9885.6|9880.6|9887.1|9882.1|9883.9|9878.9|110
1582722300000|2020-02-26 13:05:00|9885.5|9880.5|9885.8|9880.8|9886.6|9881.6|9885.1|9880.1|27
1582722600000|2020-02-26 13:10:00|9885.6|9880.6|9882.2|9877.2|9885.9|9880.9|9882|9877|48
1582722900000|2020-02-26 13:15:00|9882.4|9877.4|9882.9|9877.9|9886.7|9881.7|9881.9|9876.9|437
1582723200000|2020-02-26 13:20:00|9882.7|9877.7|9881.5|9876.5|9883|9878|9880|9875|81
1582723500000|2020-02-26 13:25:00|9881.4|9876.4|9881.3|9876.3|9883.3|9878.3|9880|9875|56
1582723800000|2020-02-26 13:30:00|9881.5|9876.5|9881|9876|9882.5|9877.5|9880.5|9875.5|27
1582724100000|2020-02-26 13:35:00|9880.5|9875.5|9881.4|9876.4|9882.9|9877.9|9879.5|9874.5|56
1582724400000|2020-02-26 13:40:00|9881.3|9876.3|9883.6|9878.6|9885.1|9880.1|9881.3|9876.3|42
1582724700000|2020-02-26 13:45:00|9883.5|9878.5|9888.9|9883.9|9891.6|9886.6|9882.8|9877.8|333
1582725000000|2020-02-26 13:50:00|9888.5|9883.5|9885.7|9880.7|9891.5|9886.5|9885.3|9880.3|84
1582725300000|2020-02-26 13:55:00|9885.5|9880.5|9886.4|9881.4|9887|9882|9884.5|9879.5|40
1582725600000|2020-02-26 14:00:00|9886.2|9881.2|9884.3|9879.3|9886.5|9881.5|9882.5|9877.5|44
1582725900000|2020-02-26 14:05:00|9884.5|9879.5|9883|9878|9884.5|9879.5|9881.5|9876.5|43
1582726200000|2020-02-26 14:10:00|9883.3|9878.3|9880.8|9875.8|9884|9879|9880|9875|110
1582726500000|2020-02-26 14:15:00|9881|9876|9884|9879|9885|9880|9880.2|9875.2|35
1582726800000|2020-02-26 14:20:00|9884.2|9879.2|9884.5|9879.5|9887.2|9882.2|9884.2|9879.2|97
1582727100000|2020-02-26 14:25:00|9884.6|9879.6|9888|9883|9889.5|9884.5|9884|9879|60
1582727400000|2020-02-26 14:30:00|9887.9|9882.9|9890.2|9885.2|9893|9888|9887.2|9882.2|205
1582727700000|2020-02-26 14:35:00|9890.1|9885.1|9893.8|9888.8|9894|9889|9890|9885|98
1582728000000|2020-02-26 14:40:00|9894|9889|9890.6|9885.6|9895|9890|9890|9885|176
1582728300000|2020-02-26 14:45:00|9890.8|9885.8|9890.2|9885.2|9892.5|9887.5|9889.7|9884.7|111
1582728600000|2020-02-26 14:50:00|9890.3|9885.3|9892.1|9887.1|9893|9888|9890.1|9885.1|125
1582728900000|2020-02-26 14:55:00|9892.3|9887.3|9891.5|9886.5|9893|9888|9890.3|9885.3|92
1582729200000|2020-02-26 15:00:00|9891.3|9886.3|9889.5|9884.5|9893|9888|9888.5|9883.5|85
1582729500000|2020-02-26 15:05:00|9889.2|9884.2|9890.5|9885.5|9890.5|9885.5|9887|9882|63
1582729800000|2020-02-26 15:10:00|9890.6|9885.6|9888.8|9883.8|9890.8|9885.8|9886.5|9881.5|37
1582730100000|2020-02-26 15:15:00|9889|9884|9890.5|9885.5|9891.8|9886.8|9887.5|9882.5|78
1582730400000|2020-02-26 15:20:00|9890.3|9885.3|9886.3|9881.3|9890.8|9885.8|9885.9|9880.9|232
1582730700000|2020-02-26 15:25:00|9886.4|9881.4|9882.1|9877.1|9887.3|9882.3|9882|9877|160
1582731000000|2020-02-26 15:30:00|9882.3|9877.3|9880.8|9875.8|9884.1|9879.1|9880.3|9875.3|111
1582731300000|2020-02-26 15:35:00|9880.5|9875.5|9885.5|9880.5|9886|9881|9880.5|9875.5|257
1582731600000|2020-02-26 15:40:00|9885.6|9880.6|9888|9883|9888.8|9883.8|9885|9880|66
1582731900000|2020-02-26 15:45:00|9887.9|9882.9|9886.8|9881.8|9887.9|9882.9|9884.5|9879.5|93
1582732200000|2020-02-26 15:50:00|9887|9882|9885|9880|9887|9882|9883.6|9878.6|86
1582732500000|2020-02-26 15:55:00|9885.1|9880.1|9889.4|9884.4|9891.5|9886.5|9885.1|9880.1|253
1582732800000|2020-02-26 16:00:00|9889.2|9884.2|9887.9|9882.9|9891.1|9886.1|9887.9|9882.9|93
1582733100000|2020-02-26 16:05:00|9887.5|9882.5|9884.7|9879.7|9887.5|9882.5|9884|9879|60
1582733400000|2020-02-26 16:10:00|9884.5|9879.5|9884.7|9879.7|9885.5|9880.5|9880.3|9875.3|248
1582733700000|2020-02-26 16:15:00|9884.5|9879.5|9882.5|9877.5|9885.5|9880.5|9882.2|9877.2|132
1582734000000|2020-02-26 16:20:00|9882|9877|9881|9876|9883.5|9878.5|9878.9|9873.9|169
1582734300000|2020-02-26 16:25:00|9880.9|9875.9|9874.8|9869.8|9880.9|9875.9|9874.5|9869.5|233
1582734600000|2020-02-26 16:30:00|9875.1|9870.1|9874.5|9869.5|9878.8|9873.8|9874.5|9869.5|90
1582734900000|2020-02-26 16:35:00|9874.7|9869.7|9874|9869|9876|9871|9873.5|9868.5|32
1582735200000|2020-02-26 16:40:00|9873.7|9868.7|9876.5|9871.5|9877.2|9872.2|9873.5|9868.5|60
1582735500000|2020-02-26 16:45:00|9876.4|9871.4|9876|9871|9878.5|9873.5|9876|9871|92
1582735800000|2020-02-26 16:50:00|9875.9|9870.9|9872.9|9867.9|9876|9871|9871.9|9866.9|70
1582736100000|2020-02-26 16:55:00|9872.7|9867.7|9876|9871|9876.2|9871.2|9872.3|9867.3|60
1582736400000|2020-02-26 17:00:00|9876.2|9871.2|9872.5|9867.5|9877.5|9872.5|9872|9867|152
1582736700000|2020-02-26 17:05:00|9872.8|9867.8|9873.9|9868.9|9875.4|9870.4|9872.5|9867.5|100
1582737000000|2020-02-26 17:10:00|9873.7|9868.7|9873.5|9868.5|9875|9870|9872.9|9867.9|30
1582737300000|2020-02-26 17:15:00|9873.2|9868.2|9875|9870|9875|9870|9870.7|9865.7|95
1582737600000|2020-02-26 17:20:00|9874.9|9869.9|9876.1|9871.1|9877|9872|9874.5|9869.5|40
1582737900000|2020-02-26 17:25:00|9876.3|9871.3|9876.5|9871.5|9876.9|9871.9|9875|9870|24
1582738200000|2020-02-26 17:30:00|9876.6|9871.6|9878.2|9873.2|9878.4|9873.4|9876.6|9871.6|69
1582738500000|2020-02-26 17:35:00|9878.4|9873.4|9879.5|9874.5|9880|9875|9877.4|9872.4|73
1582738800000|2020-02-26 17:40:00|9879.7|9874.7|9879.2|9874.2|9879.9|9874.9|9878.4|9873.4|32
1582739100000|2020-02-26 17:45:00|9879.5|9874.5|9880.3|9875.3|9881.4|9876.4|9879.2|9874.2|78
1582739400000|2020-02-26 17:50:00|9880.5|9875.5|9882|9877|9882.9|9877.9|9880.2|9875.2|30
1582739700000|2020-02-26 17:55:00|9881.9|9876.9|9883.5|9878.5|9883.6|9878.6|9881|9876|157
1582740000000|2020-02-26 18:00:00|9883.4|9878.4|9882.1|9877.1|9885|9880|9882|9877|34
1582740300000|2020-02-26 18:05:00|9882.3|9877.3|9882|9877|9882.8|9877.8|9881.5|9876.5|21
1582740600000|2020-02-26 18:10:00|9882.3|9877.3|9885.3|9880.3|9885.4|9880.4|9882.3|9877.3|41
1582740900000|2020-02-26 18:15:00|9885.2|9880.2|9883.8|9878.8|9885.3|9880.3|9883.5|9878.5|34
1582741200000|2020-02-26 18:20:00|9884|9879|9883.8|9878.8|9885.8|9880.8|9883.3|9878.3|30
1582741500000|2020-02-26 18:25:00|9884|9879|9884.2|9879.2|9884.8|9879.8|9883.2|9878.2|44
1582741800000|2020-02-26 18:30:00|9884|9879|9879.7|9874.7|9884.3|9879.3|9879.5|9874.5|43
1582742100000|2020-02-26 18:35:00|9879.5|9874.5|9875.7|9870.7|9880.8|9875.8|9875.2|9870.2|249
1582742400000|2020-02-26 18:40:00|9875.5|9870.5|9874|9869|9876|9871|9873.4|9868.4|66
1582742700000|2020-02-26 18:45:00|9874.5|9869.5|9883.3|9878.3|9885.7|9880.7|9873.7|9868.7|331
1582743000000|2020-02-26 18:50:00|9883.5|9878.5|9881.3|9876.3|9883.5|9878.5|9881.2|9876.2|25
1582743300000|2020-02-26 18:55:00|9881.2|9876.2|9880.7|9875.7|9881.7|9876.7|9879.2|9874.2|38
1582743600000|2020-02-26 19:00:00|9880.9|9875.9|9880.2|9875.2|9882.3|9877.3|9879.7|9874.7|55
1582743900000|2020-02-26 19:05:00|9879.8|9874.8|9877.3|9872.3|9880.5|9875.5|9877.2|9872.2|53
1582744200000|2020-02-26 19:10:00|9877.5|9872.5|9879.3|9874.3|9879.7|9874.7|9876.7|9871.7|58
1582744500000|2020-02-26 19:15:00|9879.5|9874.5|9876.7|9871.7|9880.3|9875.3|9876.2|9871.2|104
1582744800000|2020-02-26 19:20:00|9876.8|9871.8|9876.7|9871.7|9877.7|9872.7|9876.5|9871.5|17
1582745100000|2020-02-26 19:25:00|9876.4|9871.4|9874.7|9869.7|9878.2|9873.2|9874.7|9869.7|40
1582745400000|2020-02-26 19:30:00|9874.8|9869.8|9872.2|9867.2|9875.3|9870.3|9872.1|9867.1|126
1582745700000|2020-02-26 19:35:00|9872.4|9867.4|9870.6|9865.6|9872.9|9867.9|9870.2|9865.2|76
1582746000000|2020-02-26 19:40:00|9870.7|9865.7|9867.6|9862.6|9870.9|9865.9|9867.6|9862.6|38
1582746300000|2020-02-26 19:45:00|9867.7|9862.7|9869.1|9864.1|9869.6|9864.6|9867.1|9862.1|89
1582746600000|2020-02-26 19:50:00|9868.9|9863.9|9868.6|9863.6|9869.1|9864.1|9868.1|9863.1|23
1582746900000|2020-02-26 19:55:00|9868.7|9863.7|9868.1|9863.1|9869.6|9864.6|9867.6|9862.6|136
1582747200000|2020-02-26 20:00:00|9868.2|9863.2|9870.9|9865.9|9872.6|9867.6|9868.2|9863.2|176
1582747500000|2020-02-26 20:05:00|9871.1|9866.1|9872.2|9867.2|9872.7|9867.7|9870.6|9865.6|71
1582747800000|2020-02-26 20:10:00|9872.4|9867.4|9874.1|9869.1|9875.6|9870.6|9872.1|9867.1|52
1582748100000|2020-02-26 20:15:00|9873.9|9868.9|9875.1|9870.1|9875.2|9870.2|9873.6|9868.6|27
1582748400000|2020-02-26 20:20:00|9875.2|9870.2|9876.1|9871.1|9876.6|9871.6|9874.7|9869.7|20
1582748700000|2020-02-26 20:25:00|9876.2|9871.2|9875.6|9870.6|9876.2|9871.2|9874.6|9869.6|22
1582749000000|2020-02-26 20:30:00|9875.7|9870.7|9875.9|9870.9|9877.1|9872.1|9875.1|9870.1|23
1582749300000|2020-02-26 20:35:00|9876.1|9871.1|9877.6|9872.6|9878.4|9873.4|9875.7|9870.7|16
1582749600000|2020-02-26 20:40:00|9877.8|9872.8|9879.1|9874.1|9879.1|9874.1|9877.6|9872.6|29
1582749900000|2020-02-26 20:45:00|9879|9874|9879|9874|9880.6|9875.6|9878.8|9873.8|64
1582750200000|2020-02-26 20:50:00|9879.1|9874.1|9879.5|9874.5|9880.6|9875.6|9879|9874|29
1582750500000|2020-02-26 20:55:00|9879.3|9874.3|9880|9875|9880.3|9875.3|9877.6|9872.6|117
1582750800000|2020-02-26 21:00:00|9880.1|9875.1|9881.6|9876.6|9883.1|9878.1|9879.5|9874.5|62
1582751100000|2020-02-26 21:05:00|9881.5|9876.5|9880.6|9875.6|9881.8|9876.8|9880.1|9875.1|37
1582751400000|2020-02-26 21:10:00|9880.5|9875.5|9880.1|9875.1|9880.8|9875.8|9879.6|9874.6|8
1582751700000|2020-02-26 21:15:00|9880|9875|9880.6|9875.6|9880.6|9875.6|9880|9875|16
1582752000000|2020-02-26 21:20:00|9880.8|9875.8|9880|9875|9881.1|9876.1|9880|9875|0
1582752300000|2020-02-26 21:25:00|9879.8|9874.8|9880.6|9875.6|9880.6|9875.6|9879.5|9874.5|6
1582752600000|2020-02-26 21:30:00|9880.5|9875.5|9882.3|9877.3|9882.4|9877.4|9880.1|9875.1|10
1582752900000|2020-02-26 21:35:00|9882.4|9877.4|9883.3|9878.3|9883.3|9878.3|9882.3|9877.3|2
1582753200000|2020-02-26 21:40:00|9883.4|9878.4|9883.4|9878.4|9883.8|9878.8|9883.3|9878.3|7
1582753500000|2020-02-26 21:45:00|9883.3|9878.3|9883.9|9878.9|9883.9|9878.9|9882.9|9877.9|10
1582753800000|2020-02-26 21:50:00|9883.8|9878.8|9883.9|9878.9|9885.3|9880.3|9883.8|9878.8|25
1582754100000|2020-02-26 21:55:00|9883.8|9878.8|9874.7|9865.7|9883.9|9878.9|9874.7|9865.7|11
1582765200000|2020-02-27 01:00:00|9872|9867|9869.3|9864.3|9873|9868|9869.2|9864.2|146
1582765500000|2020-02-27 01:05:00|9869.5|9864.5|9872.8|9867.8|9872.8|9867.8|9869.5|9864.5|28
1582765800000|2020-02-27 01:10:00|9873.2|9868.2|9873|9868|9873.8|9868.8|9872.3|9867.3|17
1582766100000|2020-02-27 01:15:00|9872.8|9867.8|9873.8|9868.8|9874.3|9869.3|9872.8|9867.8|19
1582766400000|2020-02-27 01:20:00|9873.7|9868.7|9874.3|9869.3|9874.8|9869.8|9873.5|9868.5|2
1582766700000|2020-02-27 01:25:00|9874.2|9869.2|9874|9869|9874.3|9869.3|9873.7|9868.7|1
1582767000000|2020-02-27 01:30:00|9873.8|9868.8|9872.3|9867.3|9874.3|9869.3|9872.3|9867.3|26
1582767300000|2020-02-27 01:35:00|9872.4|9867.4|9872.6|9867.6|9873.1|9868.1|9872.1|9867.1|13
1582767600000|2020-02-27 01:40:00|9872.4|9867.4|9873.3|9868.3|9873.4|9868.4|9872.3|9867.3|9
1582767900000|2020-02-27 01:45:00|9873.1|9868.1|9873.8|9868.8|9874.3|9869.3|9873.1|9868.1|7
1582768200000|2020-02-27 01:50:00|9873.6|9868.6|9873.2|9868.2|9873.6|9868.6|9872.8|9867.8|16
1582768500000|2020-02-27 01:55:00|9873.3|9868.3|9872|9867|9873.3|9868.3|9871.5|9866.5|12
1582768800000|2020-02-27 02:00:00|9872.2|9867.2|9869.9|9864.9|9872.2|9867.2|9869.9|9864.9|14
1582769100000|2020-02-27 02:05:00|9869.8|9864.8|9868.3|9863.3|9870.5|9865.5|9867.7|9862.7|146
1582769400000|2020-02-27 02:10:00|9868.7|9863.7|9869.3|9864.3|9869.7|9864.7|9868.7|9863.7|9
1582769700000|2020-02-27 02:15:00|9869.7|9864.7|9869.2|9864.2|9869.8|9864.8|9869.2|9864.2|2
1582770000000|2020-02-27 02:20:00|9869.3|9864.3|9867.2|9862.2|9869.3|9864.3|9867.2|9862.2|17
1582770300000|2020-02-27 02:25:00|9867|9862|9866.3|9861.3|9867|9862|9865.5|9860.5|22
1582770600000|2020-02-27 02:30:00|9866.2|9861.2|9866.5|9861.5|9867|9862|9866|9861|18
1582770900000|2020-02-27 02:35:00|9866.6|9861.6|9864.9|9859.9|9866.8|9861.8|9864.7|9859.7|69
1582771200000|2020-02-27 02:40:00|9864.7|9859.7|9864.2|9859.2|9866|9861|9864|9859|94
1582771500000|2020-02-27 02:45:00|9864.3|9859.3|9862.4|9857.4|9864.8|9859.8|9862|9857|70
1582771800000|2020-02-27 02:50:00|9862.2|9857.2|9862.7|9857.7|9863|9858|9862.2|9857.2|35
1582772100000|2020-02-27 02:55:00|9862.8|9857.8|9863.7|9858.7|9863.8|9858.8|9862.5|9857.5|5
1582772400000|2020-02-27 03:00:00|9863.8|9858.8|9865.2|9860.2|9865.3|9860.3|9863.7|9858.7|14
1582772700000|2020-02-27 03:05:00|9865.3|9860.3|9865.7|9860.7|9865.7|9860.7|9865.2|9860.2|10
1582773000000|2020-02-27 03:10:00|9865.8|9860.8|9865.9|9860.9|9866.7|9861.7|9865.7|9860.7|0
1582773300000|2020-02-27 03:15:00|9865.7|9860.7|9865.9|9860.9|9866|9861|9865.4|9860.4|6
1582773600000|2020-02-27 03:20:00|9865.4|9860.4|9866.2|9861.2|9867.2|9862.2|9865.2|9860.2|31
1582773900000|2020-02-27 03:25:00|9866.3|9861.3|9867.1|9862.1|9867.2|9862.2|9866.2|9861.2|8
1582774200000|2020-02-27 03:30:00|9866.9|9861.9|9866.1|9861.1|9866.9|9861.9|9866.1|9861.1|14
1582774500000|2020-02-27 03:35:00|9865.9|9860.9|9865.7|9860.7|9865.9|9860.9|9865.1|9860.1|2
1582774800000|2020-02-27 03:40:00|9866.1|9861.1|9866.2|9861.2|9866.2|9861.2|9865.6|9860.6|20
1582775100000|2020-02-27 03:45:00|9866.4|9861.4|9866.6|9861.6|9867.2|9862.2|9866.1|9861.1|14
1582775400000|2020-02-27 03:50:00|9866.7|9861.7|9866.6|9861.6|9867.1|9862.1|9866.6|9861.6|5
1582775700000|2020-02-27 03:55:00|9866.7|9861.7|9866.4|9861.4|9867.1|9862.1|9866.1|9861.1|7
1582776000000|2020-02-27 04:00:00|9866.5|9861.5|9867.9|9862.9|9868.1|9863.1|9866.5|9861.5|37
1582776300000|2020-02-27 04:05:00|9868.1|9863.1|9868.1|9863.1|9868.1|9863.1|9867.6|9862.6|27
1582776600000|2020-02-27 04:10:00|9867.7|9862.7|9867.4|9862.4|9867.7|9862.7|9867.1|9862.1|15
1582776900000|2020-02-27 04:15:00|9867.5|9862.5|9866.9|9861.9|9867.7|9862.7|9866.9|9861.9|12
1582777200000|2020-02-27 04:20:00|9867.1|9862.1|9867.1|9862.1|9867.7|9862.7|9867.1|9862.1|8
1582777500000|2020-02-27 04:25:00|9866.9|9861.9|9866.2|9861.2|9866.9|9861.9|9865.9|9860.9|30
1582777800000|2020-02-27 04:30:00|9866.1|9861.1|9865.4|9860.4|9866.7|9861.7|9865.2|9860.2|10
1582778100000|2020-02-27 04:35:00|9865.5|9860.5|9865.6|9860.6|9866.1|9861.1|9865.4|9860.4|3
1582778400000|2020-02-27 04:40:00|9865.4|9860.4|9865.4|9860.4|9865.6|9860.6|9865.1|9860.1|7
1582778700000|2020-02-27 04:45:00|9865.2|9860.2|9864.7|9859.7|9865.2|9860.2|9864.7|9859.7|8
1582779000000|2020-02-27 04:50:00|9864.6|9859.6|9862.1|9857.1|9864.7|9859.7|9861.9|9856.9|12
1582779300000|2020-02-27 04:55:00|9861.9|9856.9|9859.7|9854.7|9861.9|9856.9|9859|9854|70
1582779600000|2020-02-27 05:00:00|9859.4|9854.4|9859.3|9854.3|9861.7|9856.7|9859.2|9854.2|40
1582779900000|2020-02-27 05:05:00|9859.5|9854.5|9860.8|9855.8|9860.8|9855.8|9859|9854|14
1582780200000|2020-02-27 05:10:00|9861.2|9856.2|9861.4|9856.4|9862.1|9857.1|9860.7|9855.7|15
1582780500000|2020-02-27 05:15:00|9861.2|9856.2|9861.7|9856.7|9862.5|9857.5|9861.2|9856.2|10
1582780800000|2020-02-27 05:20:00|9861.8|9856.8|9863.4|9858.4|9864.2|9859.2|9861.7|9856.7|12
1582781100000|2020-02-27 05:25:00|9863.2|9858.2|9862.7|9857.7|9863.7|9858.7|9862.7|9857.7|13
1582781400000|2020-02-27 05:30:00|9862.6|9857.6|9862.5|9857.5|9862.7|9857.7|9861.7|9856.7|32
1582781700000|2020-02-27 05:35:00|9862.4|9857.4|9862.2|9857.2|9862.7|9857.7|9862.2|9857.2|5
1582782000000|2020-02-27 05:40:00|9862.3|9857.3|9857.3|9852.3|9862.7|9857.7|9857.3|9852.3|103
1582782300000|2020-02-27 05:45:00|9857.5|9852.5|9860.7|9855.7|9860.9|9855.9|9857.5|9852.5|41
1582782600000|2020-02-27 05:50:00|9860.4|9855.4|9859.7|9854.7|9860.7|9855.7|9859.2|9854.2|15
1582782900000|2020-02-27 05:55:00|9859.8|9854.8|9862.4|9857.4|9862.8|9857.8|9859.7|9854.7|35
1582783200000|2020-02-27 06:00:00|9862.2|9857.2|9862.2|9857.2|9863|9858|9861.5|9856.5|54
1582783500000|2020-02-27 06:05:00|9862.6|9857.6|9863.1|9858.1|9863.6|9858.6|9862.4|9857.4|34
1582783800000|2020-02-27 06:10:00|9863.2|9858.2|9863.1|9858.1|9863.6|9858.6|9862.9|9857.9|10
1582784100000|2020-02-27 06:15:00|9863.2|9858.2|9863.2|9858.2|9863.6|9858.6|9862.1|9857.1|26
1582784400000|2020-02-27 06:20:00|9863.1|9858.1|9862.6|9857.6|9863.8|9858.8|9862.1|9857.1|7
1582784700000|2020-02-27 06:25:00|9862.1|9857.1|9861.7|9856.7|9862.7|9857.7|9861.1|9856.1|72
1582785000000|2020-02-27 06:30:00|9861.9|9856.9|9861.2|9856.2|9862.2|9857.2|9860.9|9855.9|18
1582785300000|2020-02-27 06:35:00|9861.1|9856.1|9857.7|9852.7|9861.1|9856.1|9856.9|9851.9|65
1582785600000|2020-02-27 06:40:00|9857.8|9852.8|9857.5|9852.5|9859.2|9854.2|9857.2|9852.2|5
1582785900000|2020-02-27 06:45:00|9857.4|9852.4|9857.5|9852.5|9858|9853|9856.9|9851.9|8
1582786200000|2020-02-27 06:50:00|9857.2|9852.2|9859.4|9854.4|9859.5|9854.5|9856.6|9851.6|87
1582786500000|2020-02-27 06:55:00|9859.2|9854.2|9860.6|9855.6|9860.9|9855.9|9858.9|9853.9|31
1582786800000|2020-02-27 07:00:00|9860.4|9855.4|9860.4|9855.4|9862.7|9857.7|9860.1|9855.1|48
1582787100000|2020-02-27 07:05:00|9860.3|9855.3|9858.8|9853.8|9860.3|9855.3|9856.9|9851.9|43
1582787400000|2020-02-27 07:10:00|9859|9854|9857.8|9852.8|9859.7|9854.7|9857.4|9852.4|22
1582787700000|2020-02-27 07:15:00|9858|9853|9858.2|9853.2|9859.7|9854.7|9857.7|9852.7|18
1582788000000|2020-02-27 07:20:00|9857.9|9852.9|9858.9|9853.9|9860.1|9855.1|9857.7|9852.7|13
1582788300000|2020-02-27 07:25:00|9858.8|9853.8|9860.1|9855.1|9860.9|9855.9|9857.4|9852.4|34
1582788600000|2020-02-27 07:30:00|9859.7|9854.7|9859.8|9854.8|9861|9856|9859.7|9854.7|18
1582788900000|2020-02-27 07:35:00|9860|9855|9861.3|9856.3|9861.9|9856.9|9859.2|9854.2|12
1582789200000|2020-02-27 07:40:00|9861.2|9856.2|9860.7|9855.7|9861.5|9856.5|9860.2|9855.2|37
1582789500000|2020-02-27 07:45:00|9860.4|9855.4|9861.7|9856.7|9862|9857|9859.9|9854.9|19
1582789800000|2020-02-27 07:50:00|9861.6|9856.6|9858|9853|9861.6|9856.6|9857.7|9852.7|14
1582790100000|2020-02-27 07:55:00|9858.2|9853.2|9855.2|9850.2|9858.4|9853.4|9854.7|9849.7|62
1582790400000|2020-02-27 08:00:00|9855.3|9850.3|9855.5|9850.5|9857.6|9852.6|9855.2|9850.2|50
1582790700000|2020-02-27 08:05:00|9855.7|9850.7|9849.8|9844.8|9855.7|9850.7|9849.6|9844.6|273
1582791000000|2020-02-27 08:10:00|9849.6|9844.6|9850.2|9845.2|9850.4|9845.4|9847.4|9842.4|99
1582791300000|2020-02-27 08:15:00|9850.7|9845.7|9849|9844|9852.1|9847.1|9848.9|9843.9|131
1582791600000|2020-02-27 08:20:00|9849.6|9844.6|9847.9|9842.9|9850.6|9845.6|9846.6|9841.6|68
1582791900000|2020-02-27 08:25:00|9848.1|9843.1|9842.2|9837.2|9848.1|9843.1|9842.1|9837.1|110
1582792200000|2020-02-27 08:30:00|9842.4|9837.4|9838.2|9833.2|9843.9|9838.9|9837.6|9832.6|216
1582792500000|2020-02-27 08:35:00|9838.4|9833.4|9835.9|9830.9|9838.9|9833.9|9835.6|9830.6|100
1582792800000|2020-02-27 08:40:00|9836.1|9831.1|9837.9|9832.9|9839.1|9834.1|9835.6|9830.6|132
1582793100000|2020-02-27 08:45:00|9837.8|9832.8|9839.1|9834.1|9839.1|9834.1|9836.1|9831.1|14
1582793400000|2020-02-27 08:50:00|9839.5|9834.5|9837.6|9832.6|9839.6|9834.6|9837.1|9832.1|40
1582793700000|2020-02-27 08:55:00|9837.1|9832.1|9836.6|9831.6|9838.6|9833.6|9836.6|9831.6|78
1582794000000|2020-02-27 09:00:00|9836.7|9831.7|9840.2|9835.2|9840.2|9835.2|9836.6|9831.6|73
1582794300000|2020-02-27 09:05:00|9840.6|9835.6|9842.6|9837.6|9844.8|9839.8|9840.6|9835.6|150
1582794600000|2020-02-27 09:10:00|9843|9838|9844.5|9839.5|9844.5|9839.5|9841.3|9836.3|38
1582794900000|2020-02-27 09:15:00|9844.3|9839.3|9845|9840|9845.8|9840.8|9844|9839|95
1582795200000|2020-02-27 09:20:00|9844.8|9839.8|9844.1|9839.1|9844.8|9839.8|9842.5|9837.5|37
1582795500000|2020-02-27 09:25:00|9844|9839|9846.5|9841.5|9847.1|9842.1|9843.5|9838.5|44
1582795800000|2020-02-27 09:30:00|9846|9841|9848|9843|9848.6|9843.6|9846|9841|25
1582796100000|2020-02-27 09:35:00|9847.5|9842.5|9845.6|9840.6|9848|9843|9843.5|9838.5|45
1582796400000|2020-02-27 09:40:00|9846|9841|9847|9842|9847.8|9842.8|9846|9841|9
1582796700000|2020-02-27 09:45:00|9846.6|9841.6|9848|9843|9848.5|9843.5|9846.6|9841.6|23
1582797000000|2020-02-27 09:50:00|9848.1|9843.1|9846.6|9841.6|9849|9844|9846|9841|40
1582797300000|2020-02-27 09:55:00|9846.5|9841.5|9847.2|9842.2|9848.5|9843.5|9846.1|9841.1|101
1582797600000|2020-02-27 10:00:00|9847|9842|9849|9844|9849.8|9844.8|9847|9842|126
1582797900000|2020-02-27 10:05:00|9848.8|9843.8|9851.1|9846.1|9851.2|9846.2|9847|9842|96
1582798200000|2020-02-27 10:10:00|9851.3|9846.3|9847.2|9842.2|9851.3|9846.3|9847.1|9842.1|62
1582798500000|2020-02-27 10:15:00|9847|9842|9847.5|9842.5|9848|9843|9843.5|9838.5|62
1582798800000|2020-02-27 10:20:00|9847.7|9842.7|9848|9843|9849|9844|9846|9841|30
1582799100000|2020-02-27 10:25:00|9848.3|9843.3|9846.5|9841.5|9849|9844|9846.5|9841.5|101
1582799400000|2020-02-27 10:30:00|9846.6|9841.6|9846.3|9841.3|9848.6|9843.6|9845.5|9840.5|18
1582799700000|2020-02-27 10:35:00|9846.2|9841.2|9846.1|9841.1|9847.6|9842.6|9845.8|9840.8|38
1582800000000|2020-02-27 10:40:00|9846.2|9841.2|9844.6|9839.6|9846.6|9841.6|9843.5|9838.5|11
1582800300000|2020-02-27 10:45:00|9844.8|9839.8|9845.1|9840.1|9847|9842|9844.3|9839.3|31
1582800600000|2020-02-27 10:50:00|9845|9840|9847.1|9842.1|9847.3|9842.3|9845|9840|41
1582800900000|2020-02-27 10:55:00|9847.5|9842.5|9847.3|9842.3|9848.1|9843.1|9845.2|9840.2|22
1582801200000|2020-02-27 11:00:00|9847.2|9842.2|9847.1|9842.1|9849.2|9844.2|9846|9841|28
1582801500000|2020-02-27 11:05:00|9847|9842|9845.7|9840.7|9847.1|9842.1|9843.5|9838.5|12
1582801800000|2020-02-27 11:10:00|9845.5|9840.5|9847.5|9842.5|9848.5|9843.5|9845.5|9840.5|41
1582802100000|2020-02-27 11:15:00|9847.8|9842.8|9850.2|9845.2|9850.3|9845.3|9847.8|9842.8|19
1582802400000|2020-02-27 11:20:00|9850|9845|9848.9|9843.9|9850.5|9845.5|9847.8|9842.8|29
1582802700000|2020-02-27 11:25:00|9848.7|9843.7|9850.7|9845.7|9851.4|9846.4|9848|9843|45
1582803000000|2020-02-27 11:30:00|9850.5|9845.5|9848.8|9843.8|9850.8|9845.8|9847.5|9842.5|32
1582803300000|2020-02-27 11:35:00|9849|9844|9847.6|9842.6|9850.5|9845.5|9847.1|9842.1|221
1582803600000|2020-02-27 11:40:00|9847.5|9842.5|9845.5|9840.5|9847.5|9842.5|9843.5|9838.5|65
1582803900000|2020-02-27 11:45:00|9845.3|9840.3|9842.3|9837.3|9845.5|9840.5|9842|9837|44
1582804200000|2020-02-27 11:50:00|9842.2|9837.2|9844.7|9839.7|9844.8|9839.8|9842|9837|36
1582804500000|2020-02-27 11:55:00|9844.5|9839.5|9843.2|9838.2|9846.2|9841.2|9843.2|9838.2|23
1582804800000|2020-02-27 12:00:00|9843|9838|9843.5|9838.5|9846|9841|9843|9838|13
1582805100000|2020-02-27 12:05:00|9843.6|9838.6|9844|9839|9845.5|9840.5|9843|9838|33
1582805400000|2020-02-27 12:10:00|9844.2|9839.2|9843.5|9838.5|9844.8|9839.8|9842|9837|18
1582805700000|2020-02-27 12:15:00|9843.2|9838.2|9842.7|9837.7|9843.5|9838.5|9842.5|9837.5|12
1582806000000|2020-02-27 12:20:00|9842.8|9837.8|9841.5|9836.5|9843.3|9838.3|9841.2|9836.2|26
1582806300000|2020-02-27 12:25:00|9841.3|9836.3|9839.7|9834.7|9841.7|9836.7|9839.7|9834.7|24
1582806600000|2020-02-27 12:30:00|9839.8|9834.8|9839.3|9834.3|9841.8|9836.8|9835.3|9830.3|194
1582806900000|2020-02-27 12:35:00|9839.4|9834.4|9835.7|9830.7|9839.4|9834.4|9835.7|9830.7|42
1582807200000|2020-02-27 12:40:00|9835.8|9830.8|9831.8|9826.8|9836.3|9831.3|9830.8|9825.8|105
1582807500000|2020-02-27 12:45:00|9831.3|9826.3|9831.3|9826.3|9833.8|9828.8|9828.3|9823.3|91
1582807800000|2020-02-27 12:50:00|9831.6|9826.6|9831.7|9826.7|9834|9829|9831.2|9826.2|78
1582808100000|2020-02-27 12:55:00|9831.8|9826.8|9829.9|9824.9|9831.8|9826.8|9827.7|9822.7|42
1582808400000|2020-02-27 13:00:00|9829.7|9824.7|9831.3|9826.3|9831.6|9826.6|9829.2|9824.2|137
1582808700000|2020-02-27 13:05:00|9831.5|9826.5|9829.1|9824.1|9831.7|9826.7|9828.5|9823.5|24
1582809000000|2020-02-27 13:10:00|9828.6|9823.6|9829.6|9824.6|9831.2|9826.2|9828.2|9823.2|88
1582809300000|2020-02-27 13:15:00|9829.4|9824.4|9827.1|9822.1|9830.2|9825.2|9827.1|9822.1|110
1582809600000|2020-02-27 13:20:00|9827.2|9822.2|9830.1|9825.1|9831.6|9826.6|9826.8|9821.8|285
1582809900000|2020-02-27 13:25:00|9830.2|9825.2|9830.3|9825.3|9831.6|9826.6|9829.1|9824.1|56
1582810200000|2020-02-27 13:30:00|9830.1|9825.1|9832.2|9827.2|9834.2|9829.2|9829.4|9824.4|117
1582810500000|2020-02-27 13:35:00|9832.1|9827.1|9826.7|9821.7|9832.2|9827.2|9825.2|9820.2|100
1582810800000|2020-02-27 13:40:00|9826.9|9821.9|9828.5|9823.5|9828.5|9823.5|9824.9|9819.9|79
1582811100000|2020-02-27 13:45:00|9828.4|9823.4|9825.7|9820.7|9830.6|9825.6|9825.5|9820.5|151
1582811400000|2020-02-27 13:50:00|9825.6|9820.6|9827.2|9822.2|9828.5|9823.5|9825|9820|47
1582811700000|2020-02-27 13:55:00|9827|9822|9823.7|9818.7|9828.2|9823.2|9823.4|9818.4|140
1582812000000|2020-02-27 14:00:00|9823.8|9818.8|9826.6|9821.6|9826.9|9821.9|9823.6|9818.6|92
1582812300000|2020-02-27 14:05:00|9826.3|9821.3|9828.1|9823.1|9828.6|9823.6|9825.6|9820.6|61
1582812600000|2020-02-27 14:10:00|9828|9823|9831.3|9826.3|9834.6|9829.6|9827.4|9822.4|1085
1582812900000|2020-02-27 14:15:00|9831.4|9826.4|9831.4|9826.4|9832.5|9827.5|9829.5|9824.5|262
1582813200000|2020-02-27 14:20:00|9831.1|9826.1|9827.9|9822.9|9831.4|9826.4|9827.6|9822.6|88
1582813500000|2020-02-27 14:25:00|9828.3|9823.3|9828.4|9823.4|9829.9|9824.9|9825.6|9820.6|163
1582813800000|2020-02-27 14:30:00|9828.3|9823.3|9829.8|9824.8|9832.5|9827.5|9827.8|9822.8|180
1582814100000|2020-02-27 14:35:00|9829.7|9824.7|9830.3|9825.3|9831|9826|9827.1|9822.1|333
1582814400000|2020-02-27 14:40:00|9830.5|9825.5|9823.2|9818.2|9830.7|9825.7|9823|9818|491
1582814700000|2020-02-27 14:45:00|9822.9|9817.9|9822.8|9817.8|9823.3|9818.3|9819.5|9814.5|192
1582815000000|2020-02-27 14:50:00|9823|9818|9829|9824|9829.2|9824.2|9822.9|9817.9|92
1582815300000|2020-02-27 14:55:00|9829.2|9824.2|9827|9822|9832.3|9827.3|9826.7|9821.7|103
1582815600000|2020-02-27 15:00:00|9827.1|9822.1|9820.6|9815.6|9830.5|9825.5|9820.1|9815.1|164
1582815900000|2020-02-27 15:05:00|9820.8|9815.8|9818.5|9813.5|9821.1|9816.1|9817.3|9812.3|171
1582816200000|2020-02-27 15:10:00|9818.3|9813.3|9815.3|9810.3|9818.9|9813.9|9815.3|9810.3|120
1582816500000|2020-02-27 15:15:00|9815.2|9810.2|9816.3|9811.3|9816.8|9811.8|9812.2|9807.2|205
1582816800000|2020-02-27 15:20:00|9816|9811|9812|9807|9817.8|9812.8|9810.8|9805.8|86
1582817100000|2020-02-27 15:25:00|9812.3|9807.3|9811.7|9806.7|9813.2|9808.2|9809.5|9804.5|432
1582817400000|2020-02-27 15:30:00|9811.9|9806.9|9806.4|9801.4|9813|9808|9806.1|9801.1|464
1582817700000|2020-02-27 15:35:00|9806.5|9801.5|9812.4|9807.4|9814.2|9809.2|9806.4|9801.4|453
1582818000000|2020-02-27 15:40:00|9812.2|9807.2|9808.6|9803.6|9812.4|9807.4|9807.2|9802.2|186
1582818300000|2020-02-27 15:45:00|9808.4|9803.4|9817.1|9812.1|9817.3|9812.3|9808.4|9803.4|275
1582818600000|2020-02-27 15:50:00|9816.9|9811.9|9816.8|9811.8|9820.9|9815.9|9815.4|9810.4|256
1582818900000|2020-02-27 15:55:00|9816.4|9811.4|9825.4|9820.4|9825.6|9820.6|9815.9|9810.9|304
1582819200000|2020-02-27 16:00:00|9825.6|9820.6|9823.3|9818.3|9827.7|9822.7|9821.7|9816.7|396
1582819500000|2020-02-27 16:05:00|9823.1|9818.1|9832.2|9827.2|9833.6|9828.6|9822.1|9817.1|418
1582819800000|2020-02-27 16:10:00|9832.4|9827.4|9832|9827|9832.7|9827.7|9825.7|9820.7|1696
1582820100000|2020-02-27 16:15:00|9831.9|9826.9|9832|9827|9833.5|9828.5|9829.9|9824.9|242
1582820400000|2020-02-27 16:20:00|9832.2|9827.2|9828.7|9823.7|9835.2|9830.2|9828.4|9823.4|361
1582820700000|2020-02-27 16:25:00|9829.2|9824.2|9828.6|9823.6|9832|9827|9827.9|9822.9|244
1582821000000|2020-02-27 16:30:00|9828.3|9823.3|9832.1|9827.1|9832.4|9827.4|9826.6|9821.6|214
1582821300000|2020-02-27 16:35:00|9832.3|9827.3|9831.1|9826.1|9835.1|9830.1|9830.6|9825.6|200
1582821600000|2020-02-27 16:40:00|9831.2|9826.2|9829.9|9824.9|9832.9|9827.9|9829.9|9824.9|31
1582821900000|2020-02-27 16:45:00|9830|9825|9828.3|9823.3|9830.4|9825.4|9828.1|9823.1|175
1582822200000|2020-02-27 16:50:00|9828.1|9823.1|9829.1|9824.1|9830.1|9825.1|9826.1|9821.1|308
1582822500000|2020-02-27 16:55:00|9829|9824|9831.9|9826.9|9832.9|9827.9|9828.3|9823.3|73
1582822800000|2020-02-27 17:00:00|9831.7|9826.7|9834.6|9829.6|9836.9|9831.9|9830.8|9825.8|60
1582823100000|2020-02-27 17:05:00|9834.9|9829.9|9837.2|9832.2|9837.9|9832.9|9834.1|9829.1|129
1582823400000|2020-02-27 17:10:00|9837.1|9832.1|9840.4|9835.4|9840.4|9835.4|9836.7|9831.7|123
1582823700000|2020-02-27 17:15:00|9840.2|9835.2|9837.2|9832.2|9840.4|9835.4|9836.4|9831.4|78
1582824000000|2020-02-27 17:20:00|9837.4|9832.4|9835.7|9830.7|9838.6|9833.6|9834.9|9829.9|89
1582824300000|2020-02-27 17:25:00|9835.9|9830.9|9836.3|9831.3|9836.7|9831.7|9835|9830|32
1582824600000|2020-02-27 17:30:00|9836.1|9831.1|9837.6|9832.6|9838.2|9833.2|9835.8|9830.8|194
1582824900000|2020-02-27 17:35:00|9836.9|9831.9|9840.9|9835.9|9841.1|9836.1|9836.9|9831.9|134
1582825200000|2020-02-27 17:40:00|9840.7|9835.7|9836.4|9831.4|9840.9|9835.9|9836.2|9831.2|104
1582825500000|2020-02-27 17:45:00|9836.3|9831.3|9836.9|9831.9|9837.5|9832.5|9835.2|9830.2|68
1582825800000|2020-02-27 17:50:00|9836.5|9831.5|9837.2|9832.2|9838.9|9833.9|9835.4|9830.4|26
1582826100000|2020-02-27 17:55:00|9837.4|9832.4|9829.9|9824.9|9837.4|9832.4|9829.9|9824.9|216
1582826400000|2020-02-27 18:00:00|9830|9825|9830.9|9825.9|9831.4|9826.4|9826.9|9821.9|273
1582826700000|2020-02-27 18:05:00|9830.7|9825.7|9829.4|9824.4|9831|9826|9827|9822|66
1582827000000|2020-02-27 18:10:00|9829.1|9824.1|9828.2|9823.2|9829.9|9824.9|9827.4|9822.4|32
1582827300000|2020-02-27 18:15:00|9828.1|9823.1|9825.2|9820.2|9828.1|9823.1|9824.9|9819.9|77
1582827600000|2020-02-27 18:20:00|9825|9820|9824.9|9819.9|9825.9|9820.9|9823.7|9818.7|202
1582827900000|2020-02-27 18:25:00|9824.7|9819.7|9824.4|9819.4|9826.7|9821.7|9824.2|9819.2|265
1582828200000|2020-02-27 18:30:00|9824.2|9819.2|9823.5|9818.5|9825.2|9820.2|9823.2|9818.2|315
1582828500000|2020-02-27 18:35:00|9823.4|9818.4|9821.7|9816.7|9824.2|9819.2|9821.1|9816.1|248
1582828800000|2020-02-27 18:40:00|9821.6|9816.6|9818.4|9813.4|9823.5|9818.5|9817.7|9812.7|136
1582829100000|2020-02-27 18:45:00|9818.2|9813.2|9821.9|9816.9|9822|9817|9817.4|9812.4|75
1582829400000|2020-02-27 18:50:00|9821.7|9816.7|9824.4|9819.4|9824.4|9819.4|9819.7|9814.7|165
1582829700000|2020-02-27 18:55:00|9824.7|9819.7|9821.4|9816.4|9827.4|9822.4|9821.2|9816.2|88
1582830000000|2020-02-27 19:00:00|9821.2|9816.2|9820.1|9815.1|9822.9|9817.9|9819.4|9814.4|75
1582830300000|2020-02-27 19:05:00|9820.4|9815.4|9820.1|9815.1|9821.1|9816.1|9819.4|9814.4|25
1582830600000|2020-02-27 19:10:00|9819.9|9814.9|9819.1|9814.1|9820.1|9815.1|9818.1|9813.1|44
1582830900000|2020-02-27 19:15:00|9819.2|9814.2|9817.4|9812.4|9820.1|9815.1|9817.1|9812.1|106
1582831200000|2020-02-27 19:20:00|9817.2|9812.2|9819.1|9814.1|9819.6|9814.6|9816.4|9811.4|41
1582831500000|2020-02-27 19:25:00|9818.9|9813.9|9822.7|9817.7|9822.9|9817.9|9817.9|9812.9|33
1582831800000|2020-02-27 19:30:00|9822.4|9817.4|9821.2|9816.2|9822.4|9817.4|9820.4|9815.4|65
1582832100000|2020-02-27 19:35:00|9820.9|9815.9|9821.9|9816.9|9823.2|9818.2|9820.9|9815.9|61
1582832400000|2020-02-27 19:40:00|9821.8|9816.8|9822.7|9817.7|9822.9|9817.9|9820.2|9815.2|56
1582832700000|2020-02-27 19:45:00|9822.9|9817.9|9822.9|9817.9|9823.9|9818.9|9821.8|9816.8|36
1582833000000|2020-02-27 19:50:00|9823|9818|9823.1|9818.1|9824.2|9819.2|9822.7|9817.7|16
1582833300000|2020-02-27 19:55:00|9822.9|9817.9|9822.2|9817.2|9822.9|9817.9|9821.4|9816.4|168
1582833600000|2020-02-27 20:00:00|9822.4|9817.4|9822|9817|9823.9|9818.9|9821.7|9816.7|84
1582833900000|2020-02-27 20:05:00|9822.2|9817.2|9826.6|9821.6|9826.8|9821.8|9822.2|9817.2|81
1582834200000|2020-02-27 20:10:00|9826.7|9821.7|9825.4|9820.4|9827.7|9822.7|9825.2|9820.2|167
1582834500000|2020-02-27 20:15:00|9825.1|9820.1|9825.1|9820.1|9826.4|9821.4|9824.9|9819.9|7
1582834800000|2020-02-27 20:20:00|9825.4|9820.4|9824.6|9819.6|9826.2|9821.2|9824.6|9819.6|40
1582835100000|2020-02-27 20:25:00|9824.7|9819.7|9823.9|9818.9|9825.4|9820.4|9823.9|9818.9|18
1582835400000|2020-02-27 20:30:00|9823.8|9818.8|9823.6|9818.6|9824.4|9819.4|9823.1|9818.1|37
1582835700000|2020-02-27 20:35:00|9823.5|9818.5|9820.6|9815.6|9823.9|9818.9|9820.6|9815.6|24
1582836000000|2020-02-27 20:40:00|9820.3|9815.3|9818.6|9813.6|9820.4|9815.4|9818.6|9813.6|43
1582836300000|2020-02-27 20:45:00|9818.5|9813.5|9820.4|9815.4|9821.4|9816.4|9818.1|9813.1|47
1582836600000|2020-02-27 20:50:00|9820.1|9815.1|9817.5|9812.5|9820.1|9815.1|9817.4|9812.4|67
1582836900000|2020-02-27 20:55:00|9817.9|9812.9|9818.9|9813.9|9819.1|9814.1|9817.1|9812.1|139
1582837200000|2020-02-27 21:00:00|9819.1|9814.1|9819|9814|9823.4|9818.4|9818.8|9813.8|211
1582837500000|2020-02-27 21:05:00|9818.8|9813.8|9816.5|9811.5|9819.1|9814.1|9816.4|9811.4|73
1582837800000|2020-02-27 21:10:00|9816.3|9811.3|9813.6|9808.6|9816.3|9811.3|9813.3|9808.3|88
1582838100000|2020-02-27 21:15:00|9813.7|9808.7|9816.3|9811.3|9816.7|9811.7|9813.7|9808.7|257
1582838400000|2020-02-27 21:20:00|9816.1|9811.1|9816.4|9811.4|9816.4|9811.4|9814.9|9809.9|57
1582838700000|2020-02-27 21:25:00|9816.8|9811.8|9818.8|9813.8|9818.8|9813.8|9816.8|9811.8|27
1582839000000|2020-02-27 21:30:00|9818.9|9813.9|9817.7|9812.7|9819.2|9814.2|9817.2|9812.2|36
1582839300000|2020-02-27 21:35:00|9817.6|9812.6|9816|9811|9817.6|9812.6|9815.2|9810.2|29
1582839600000|2020-02-27 21:40:00|9816.2|9811.2|9816.1|9811.1|9816.7|9811.7|9814.9|9809.9|30
1582839900000|2020-02-27 21:45:00|9815.9|9810.9|9815.6|9810.6|9816.4|9811.4|9815.1|9810.1|38
1582840200000|2020-02-27 21:50:00|9815.5|9810.5|9814.4|9809.4|9815.5|9810.5|9814.1|9809.1|9
1582840500000|2020-02-27 21:55:00|9814.2|9809.2|9831.2|9822.2|9831.2|9822.2|9812.1|9807.1|66
1582851600000|2020-02-28 01:00:00|9814.8|9809.8|9816.4|9811.4|9819.1|9814.1|9814.8|9809.8|254
1582851900000|2020-02-28 01:05:00|9816.3|9811.3|9814.4|9809.4|9816.4|9811.4|9814.1|9809.1|71
1582852200000|2020-02-28 01:10:00|9814.6|9809.6|9814.3|9809.3|9815.1|9810.1|9814|9809|36
1582852500000|2020-02-28 01:15:00|9814.4|9809.4|9815|9810|9815.3|9810.3|9813.8|9808.8|36
1582852800000|2020-02-28 01:20:00|9814.8|9809.8|9815.3|9810.3|9815.6|9810.6|9814.3|9809.3|6
1582853100000|2020-02-28 01:25:00|9815.2|9810.2|9814.7|9809.7|9815.5|9810.5|9814.5|9809.5|51
1582853400000|2020-02-28 01:30:00|9814.5|9809.5|9817.7|9812.7|9817.7|9812.7|9814.4|9809.4|38
1582853700000|2020-02-28 01:35:00|9817.6|9812.6|9816.8|9811.8|9817.7|9812.7|9816.5|9811.5|4
1582854000000|2020-02-28 01:40:00|9817|9812|9817.8|9812.8|9818|9813|9816.3|9811.3|21
1582854300000|2020-02-28 01:45:00|9817.7|9812.7|9819.3|9814.3|9819.3|9814.3|9817.7|9812.7|44
1582854600000|2020-02-28 01:50:00|9819.5|9814.5|9821.2|9816.2|9821.5|9816.5|9818.8|9813.8|58
1582854900000|2020-02-28 01:55:00|9821|9816|9820.3|9815.3|9821.5|9816.5|9820.2|9815.2|30
1582855200000|2020-02-28 02:00:00|9820.2|9815.2|9822.2|9817.2|9824.3|9819.3|9820.2|9815.2|18
1582855500000|2020-02-28 02:05:00|9822|9817|9821.7|9816.7|9822.3|9817.3|9821|9816|13
1582855800000|2020-02-28 02:10:00|9821.8|9816.8|9820.7|9815.7|9822|9817|9820.5|9815.5|13
1582856100000|2020-02-28 02:15:00|9820.8|9815.8|9820.9|9815.9|9821.2|9816.2|9820.5|9815.5|0
1582856400000|2020-02-28 02:20:00|9820.7|9815.7|9822|9817|9822|9817|9820.7|9815.7|10
1582856700000|2020-02-28 02:25:00|9822.2|9817.2|9819.7|9814.7|9822.4|9817.4|9819.2|9814.2|21
1582857000000|2020-02-28 02:30:00|9819.8|9814.8|9818.6|9813.6|9820|9815|9817.7|9812.7|11
1582857300000|2020-02-28 02:35:00|9819|9814|9820.5|9815.5|9821.5|9816.5|9818.7|9813.7|41
1582857600000|2020-02-28 02:40:00|9820.6|9815.6|9821.2|9816.2|9821.5|9816.5|9820.5|9815.5|4
1582857900000|2020-02-28 02:45:00|9821|9816|9820.5|9815.5|9821|9816|9819.5|9814.5|1
1582858200000|2020-02-28 02:50:00|9820.2|9815.2|9820.1|9815.1|9820.2|9815.2|9819.5|9814.5|3
1582858500000|2020-02-28 02:55:00|9820.5|9815.5|9821|9816|9821|9816|9819.7|9814.7|24
1582858800000|2020-02-28 03:00:00|9821.2|9816.2|9822.7|9817.7|9822.7|9817.7|9821.2|9816.2|20
1582859100000|2020-02-28 03:05:00|9822.6|9817.6|9821.9|9816.9|9822.7|9817.7|9820.9|9815.9|14
1582859400000|2020-02-28 03:10:00|9822|9817|9821.2|9816.2|9822.2|9817.2|9820.7|9815.7|65
1582859700000|2020-02-28 03:15:00|9821.4|9816.4|9821.9|9816.9|9822.5|9817.5|9821.2|9816.2|1
1582860000000|2020-02-28 03:20:00|9821.7|9816.7|9819.8|9814.8|9822.2|9817.2|9819.7|9814.7|3
1582860300000|2020-02-28 03:25:00|9820.2|9815.2|9819.9|9814.9|9820.7|9815.7|9819.2|9814.2|25
1582860600000|2020-02-28 03:30:00|9819.7|9814.7|9819.2|9814.2|9820.2|9815.2|9819.1|9814.1|10
1582860900000|2020-02-28 03:35:00|9819.4|9814.4|9818.3|9813.3|9819.9|9814.9|9817.2|9812.2|28
1582861200000|2020-02-28 03:40:00|9818.5|9813.5|9815.6|9810.6|9818.5|9813.5|9815.5|9810.5|42
1582861500000|2020-02-28 03:45:00|9816|9811|9816.7|9811.7|9817.5|9812.5|9816|9811|6
1582861800000|2020-02-28 03:50:00|9816.5|9811.5|9819.9|9814.9|9820.9|9815.9|9816.5|9811.5|47
1582862100000|2020-02-28 03:55:00|9819.7|9814.7|9822.1|9817.1|9822.1|9817.1|9819.4|9814.4|67
1582862400000|2020-02-28 04:00:00|9821.8|9816.8|9821.2|9816.2|9823.2|9818.2|9821.2|9816.2|57
1582862700000|2020-02-28 04:05:00|9821.6|9816.6|9819.5|9814.5|9821.6|9816.6|9819.2|9814.2|11
1582863000000|2020-02-28 04:10:00|9819.4|9814.4|9819|9814|9820|9815|9818.6|9813.6|47
1582863300000|2020-02-28 04:15:00|9819.1|9814.1|9819.5|9814.5|9820|9815|9818|9813|22
1582863600000|2020-02-28 04:20:00|9819.2|9814.2|9818.7|9813.7|9819.2|9814.2|9818|9813|28
1582863900000|2020-02-28 04:25:00|9818.8|9813.8|9817.8|9812.8|9818.9|9813.9|9817.5|9812.5|29
1582864200000|2020-02-28 04:30:00|9818|9813|9817.5|9812.5|9818|9813|9817.5|9812.5|14
1582864500000|2020-02-28 04:35:00|9817.3|9812.3|9816.5|9811.5|9817.8|9812.8|9816.5|9811.5|49
1582864800000|2020-02-28 04:40:00|9816.2|9811.2|9814.5|9809.5|9816.3|9811.3|9814.3|9809.3|38
1582865100000|2020-02-28 04:45:00|9814.6|9809.6|9814.4|9809.4|9815|9810|9814|9809|9
1582865400000|2020-02-28 04:50:00|9814.2|9809.2|9813.5|9808.5|9814.2|9809.2|9813.3|9808.3|31
1582865700000|2020-02-28 04:55:00|9813.3|9808.3|9815|9810|9815|9810|9812.5|9807.5|46
1582866000000|2020-02-28 05:00:00|9815.5|9810.5|9815.5|9810.5|9816|9811|9815|9810|6
1582866300000|2020-02-28 05:05:00|9815.7|9810.7|9813.2|9808.2|9815.8|9810.8|9812.5|9807.5|6
1582866600000|2020-02-28 05:10:00|9813.5|9808.5|9813.7|9808.7|9814.5|9809.5|9813|9808|7
1582866900000|2020-02-28 05:15:00|9814|9809|9815|9810|9815|9810|9813.5|9808.5|23
1582867200000|2020-02-28 05:20:00|9815.2|9810.2|9811.4|9806.4|9815.2|9810.2|9811.4|9806.4|31
1582867500000|2020-02-28 05:25:00|9810.9|9805.9|9810.4|9805.4|9810.9|9805.9|9808|9803|101
1582867800000|2020-02-28 05:30:00|9810.9|9805.9|9812.2|9807.2|9812.9|9807.9|9810.9|9805.9|67
1582868100000|2020-02-28 05:35:00|9812.4|9807.4|9811.2|9806.2|9813.4|9808.4|9811.2|9806.2|10
1582868400000|2020-02-28 05:40:00|9811.5|9806.5|9812.1|9807.1|9812.9|9807.9|9811.4|9806.4|23
1582868700000|2020-02-28 05:45:00|9811.7|9806.7|9808.7|9803.7|9811.9|9806.9|9808.7|9803.7|50
1582869000000|2020-02-28 05:50:00|9809.1|9804.1|9809.6|9804.6|9809.9|9804.9|9808.9|9803.9|47
1582869300000|2020-02-28 05:55:00|9809.1|9804.1|9810.3|9805.3|9810.8|9805.8|9807.8|9802.8|88
1582869600000|2020-02-28 06:00:00|9810.6|9805.6|9806.1|9801.1|9811.6|9806.6|9804.9|9799.9|121
1582869900000|2020-02-28 06:05:00|9805.9|9800.9|9805.6|9800.6|9807.1|9802.1|9804.8|9799.8|45
1582870200000|2020-02-28 06:10:00|9805.8|9800.8|9805.3|9800.3|9806.5|9801.5|9805|9800|36
1582870500000|2020-02-28 06:15:00|9805.6|9800.6|9807.3|9802.3|9807.8|9802.8|9805.5|9800.5|38
1582870800000|2020-02-28 06:20:00|9807|9802|9807.3|9802.3|9808|9803|9807|9802|53
1582871100000|2020-02-28 06:25:00|9806.8|9801.8|9808|9803|9808.5|9803.5|9806.6|9801.6|7
1582871400000|2020-02-28 06:30:00|9807.6|9802.6|9807.5|9802.5|9809.3|9804.3|9807.5|9802.5|33
1582871700000|2020-02-28 06:35:00|9807|9802|9807.8|9802.8|9809|9804|9807|9802|32
1582872000000|2020-02-28 06:40:00|9807.7|9802.7|9807.3|9802.3|9808.3|9803.3|9806|9801|17
1582872300000|2020-02-28 06:45:00|9807.2|9802.2|9807.2|9802.2|9807.3|9802.3|9805.5|9800.5|12
1582872600000|2020-02-28 06:50:00|9807.3|9802.3|9807.7|9802.7|9808.7|9803.7|9807.3|9802.3|68
1582872900000|2020-02-28 06:55:00|9807.5|9802.5|9810.8|9805.8|9810.8|9805.8|9807.5|9802.5|102
1582873200000|2020-02-28 07:00:00|9811|9806|9810.9|9805.9|9811.7|9806.7|9809.2|9804.2|84
1582873500000|2020-02-28 07:05:00|9811|9806|9810.5|9805.5|9811.7|9806.7|9809.2|9804.2|117
1582873800000|2020-02-28 07:10:00|9810.3|9805.3|9812.3|9807.3|9812.5|9807.5|9810.2|9805.2|47
1582874100000|2020-02-28 07:15:00|9812.7|9807.7|9813.8|9808.8|9814.7|9809.7|9811.2|9806.2|60
1582874400000|2020-02-28 07:20:00|9814.2|9809.2|9815|9810|9815.7|9810.7|9812.5|9807.5|82
1582874700000|2020-02-28 07:25:00|9815.4|9810.4|9813.5|9808.5|9815.5|9810.5|9813.1|9808.1|69
1582875000000|2020-02-28 07:30:00|9813.7|9808.7|9811|9806|9815.2|9810.2|9809.9|9804.9|188
1582875300000|2020-02-28 07:35:00|9811.1|9806.1|9812.7|9807.7|9813.2|9808.2|9810.8|9805.8|195
1582875600000|2020-02-28 07:40:00|9812.6|9807.6|9814|9809|9814.9|9809.9|9811.8|9806.8|222
1582875900000|2020-02-28 07:45:00|9814.4|9809.4|9813.8|9808.8|9816.7|9811.7|9812.5|9807.5|159
1582876200000|2020-02-28 07:50:00|9814|9809|9814.8|9809.8|9816.4|9811.4|9813.8|9808.8|82
1582876500000|2020-02-28 07:55:00|9815|9810|9815|9810|9817.4|9812.4|9814.9|9809.9|193
1582876800000|2020-02-28 08:00:00|9815.2|9810.2|9809.8|9804.8|9815.2|9810.2|9809.3|9804.3|183
1582877100000|2020-02-28 08:05:00|9810|9805|9804.7|9799.7|9810.5|9805.5|9804.2|9799.2|526
1582877400000|2020-02-28 08:10:00|9803.6|9798.6|9802.2|9797.2|9804.5|9799.5|9800.5|9795.5|530
1582877700000|2020-02-28 08:15:00|9802.3|9797.3|9797.6|9792.6|9803.4|9798.4|9795.6|9790.6|378
1582878000000|2020-02-28 08:20:00|9798|9793|9798.1|9793.1|9801|9796|9794.8|9789.8|63
1582878300000|2020-02-28 08:25:00|9798.5|9793.5|9796|9791|9798.5|9793.5|9794.7|9789.7|71
1582878600000|2020-02-28 08:30:00|9796.1|9791.1|9803|9798|9803.7|9798.7|9796|9791|195
1582878900000|2020-02-28 08:35:00|9803.2|9798.2|9798.5|9793.5|9803.2|9798.2|9797.7|9792.7|83
1582879200000|2020-02-28 08:40:00|9798.7|9793.7|9797.9|9792.9|9800.4|9795.4|9797.8|9792.8|53
1582879500000|2020-02-28 08:45:00|9797.7|9792.7|9795.9|9790.9|9800.9|9795.9|9795.9|9790.9|63
1582879800000|2020-02-28 08:50:00|9796|9791|9793.7|9788.7|9796.4|9791.4|9793|9788|78
1582880100000|2020-02-28 08:55:00|9793.5|9788.5|9790.4|9785.4|9794.4|9789.4|9790.4|9785.4|72
1582880400000|2020-02-28 09:00:00|9789.8|9784.8|9790.7|9785.7|9793.6|9788.6|9789.7|9784.7|74
1582880700000|2020-02-28 09:05:00|9790.9|9785.9|9786.7|9781.7|9790.9|9785.9|9785.9|9780.9|215
1582881000000|2020-02-28 09:10:00|9786.9|9781.9|9781.1|9776.1|9787.7|9782.7|9781.1|9776.1|228
1582881300000|2020-02-28 09:15:00|9780.9|9775.9|9785.4|9780.4|9785.4|9780.4|9779.6|9774.6|90
1582881600000|2020-02-28 09:20:00|9785.3|9780.3|9784.3|9779.3|9786.1|9781.1|9783.6|9778.6|46
1582881900000|2020-02-28 09:25:00|9784.1|9779.1|9778.9|9773.9|9784.6|9779.6|9778.8|9773.8|82
1582882200000|2020-02-28 09:30:00|9778.8|9773.8|9778.1|9773.1|9779.6|9774.6|9777.1|9772.1|134
1582882500000|2020-02-28 09:35:00|9777.9|9772.9|9778.3|9773.3|9779.5|9774.5|9777.5|9772.5|91
1582882800000|2020-02-28 09:40:00|9778.5|9773.5|9779.6|9774.6|9779.8|9774.8|9774.8|9769.8|161
1582883100000|2020-02-28 09:45:00|9779.8|9774.8|9782.3|9777.3|9784|9779|9779.5|9774.5|185
1582883400000|2020-02-28 09:50:00|9782.1|9777.1|9781|9776|9784|9779|9780.5|9775.5|151
1582883700000|2020-02-28 09:55:00|9781.1|9776.1|9780.6|9775.6|9781.6|9776.6|9779.3|9774.3|87
1582884000000|2020-02-28 10:00:00|9780.8|9775.8|9787.1|9782.1|9787.7|9782.7|9780.8|9775.8|159
1582884300000|2020-02-28 10:05:00|9787.5|9782.5|9787|9782|9788.9|9783.9|9786|9781|30
1582884600000|2020-02-28 10:10:00|9786.8|9781.8|9785.5|9780.5|9787.3|9782.3|9785|9780|33
1582884900000|2020-02-28 10:15:00|9785.7|9780.7|9787.5|9782.5|9787.8|9782.8|9782.5|9777.5|110
1582885200000|2020-02-28 10:20:00|9787.6|9782.6|9792.3|9787.3|9792.5|9787.5|9787.5|9782.5|71
1582885500000|2020-02-28 10:25:00|9792|9787|9792.8|9787.8|9793.9|9788.9|9790.5|9785.5|77
1582885800000|2020-02-28 10:30:00|9792.6|9787.6|9790.7|9785.7|9794.5|9789.5|9790.5|9785.5|58
1582886100000|2020-02-28 10:35:00|9790.5|9785.5|9790.7|9785.7|9791|9786|9788|9783|28
1582886400000|2020-02-28 10:40:00|9790.5|9785.5|9790.8|9785.8|9791.3|9786.3|9789.8|9784.8|17
1582886700000|2020-02-28 10:45:00|9791|9786|9786.8|9781.8|9791|9786|9786.8|9781.8|23
1582887000000|2020-02-28 10:50:00|9786.6|9781.6|9786.7|9781.7|9788.3|9783.3|9785.8|9780.8|98
1582887300000|2020-02-28 10:55:00|9786.9|9781.9|9788.5|9783.5|9788.5|9783.5|9784.3|9779.3|280
1582887600000|2020-02-28 11:00:00|9788.7|9783.7|9784.3|9779.3|9789.5|9784.5|9783.8|9778.8|25
1582887900000|2020-02-28 11:05:00|9784.8|9779.8|9788|9783|9788.2|9783.2|9783|9778|40
1582888200000|2020-02-28 11:10:00|9788.2|9783.2|9790.9|9785.9|9791.3|9786.3|9786.9|9781.9|77
1582888500000|2020-02-28 11:15:00|9790.7|9785.7|9792.5|9787.5|9792.7|9787.7|9788.7|9783.7|61
1582888800000|2020-02-28 11:20:00|9792.7|9787.7|9792.5|9787.5|9792.7|9787.7|9791.1|9786.1|68
1582889100000|2020-02-28 11:25:00|9792.8|9787.8|9800.9|9795.9|9801.2|9796.2|9792.4|9787.4|298
1582889400000|2020-02-28 11:30:00|9800.7|9795.7|9801.9|9796.9|9806|9801|9800.5|9795.5|262
1582889700000|2020-02-28 11:35:00|9801.5|9796.5|9802|9797|9803.9|9798.9|9801|9796|47
1582890000000|2020-02-28 11:40:00|9802.3|9797.3|9806|9801|9806.2|9801.2|9802.3|9797.3|70
1582890300000|2020-02-28 11:45:00|9806.4|9801.4|9804.2|9799.2|9807.4|9802.4|9804.2|9799.2|94
1582890600000|2020-02-28 11:50:00|9804|9799|9817|9812|9817|9812|9803.9|9798.9|269
1582890900000|2020-02-28 11:55:00|9816.9|9811.9|9812.9|9807.9|9818.4|9813.4|9812.9|9807.9|471
1582891200000|2020-02-28 12:00:00|9812.6|9807.6|9813.5|9808.5|9814.7|9809.7|9811.9|9806.9|67
1582891500000|2020-02-28 12:05:00|9813.4|9808.4|9810.8|9805.8|9814.9|9809.9|9809.8|9804.8|110
1582891800000|2020-02-28 12:10:00|9811.3|9806.3|9813.3|9808.3|9813.5|9808.5|9811|9806|103
1582892100000|2020-02-28 12:15:00|9813.2|9808.2|9815.2|9810.2|9815.7|9810.7|9813.2|9808.2|44
1582892400000|2020-02-28 12:20:00|9815|9810|9816.6|9811.6|9819.8|9814.8|9815|9810|140
1582892700000|2020-02-28 12:25:00|9816.8|9811.8|9818.3|9813.3|9819.8|9814.8|9815|9810|69
1582893000000|2020-02-28 12:30:00|9818.5|9813.5|9812.8|9807.8|9818.5|9813.5|9811.5|9806.5|81
1582893300000|2020-02-28 12:35:00|9813|9808|9812|9807|9813.3|9808.3|9810|9805|67
1582893600000|2020-02-28 12:40:00|9812.1|9807.1|9815.7|9810.7|9815.7|9810.7|9810.3|9805.3|55
1582893900000|2020-02-28 12:45:00|9816|9811|9816.5|9811.5|9818.5|9813.5|9813.7|9808.7|76
1582894200000|2020-02-28 12:50:00|9816|9811|9814.5|9809.5|9816.2|9811.2|9813.1|9808.1|75
1582894500000|2020-02-28 12:55:00|9814.3|9809.3|9816.5|9811.5|9816.5|9811.5|9813|9808|68
1582894800000|2020-02-28 13:00:00|9816.3|9811.3|9817.5|9812.5|9817.7|9812.7|9814.7|9809.7|68
1582895100000|2020-02-28 13:05:00|9817.4|9812.4|9817|9812|9818.7|9813.7|9813.5|9808.5|171
1582895400000|2020-02-28 13:10:00|9816.9|9811.9|9823.2|9818.2|9825|9820|9816.7|9811.7|147
1582895700000|2020-02-28 13:15:00|9822.9|9817.9|9817.6|9812.6|9824|9819|9817.2|9812.2|72
1582896000000|2020-02-28 13:20:00|9817.4|9812.4|9823.9|9818.9|9826.8|9821.8|9817.4|9812.4|269
1582896300000|2020-02-28 13:25:00|9823.7|9818.7|9825.8|9820.8|9826.2|9821.2|9822.4|9817.4|106
1582896600000|2020-02-28 13:30:00|9825.7|9820.7|9824.1|9819.1|9827|9822|9822.9|9817.9|111
1582896900000|2020-02-28 13:35:00|9824|9819|9821.6|9816.6|9824.6|9819.6|9821.1|9816.1|78
1582897200000|2020-02-28 13:40:00|9821.5|9816.5|9823|9818|9825|9820|9821.5|9816.5|78
1582897500000|2020-02-28 13:45:00|9822.8|9817.8|9821.9|9816.9|9824.8|9819.8|9820.2|9815.2|178
1582897800000|2020-02-28 13:50:00|9821.8|9816.8|9817.4|9812.4|9823.3|9818.3|9815.8|9810.8|265
1582898100000|2020-02-28 13:55:00|9817.7|9812.7|9817.6|9812.6|9819.4|9814.4|9814.4|9809.4|255
1582898400000|2020-02-28 14:00:00|9817.9|9812.9|9819.7|9814.7|9820.4|9815.4|9816.6|9811.6|131
1582898700000|2020-02-28 14:05:00|9819.6|9814.6|9820.6|9815.6|9822.8|9817.8|9818.9|9813.9|85
1582899000000|2020-02-28 14:10:00|9820.5|9815.5|9822.3|9817.3|9823.3|9818.3|9819.6|9814.6|171
1582899300000|2020-02-28 14:15:00|9822.2|9817.2|9824|9819|9825|9820|9821.3|9816.3|127
1582899600000|2020-02-28 14:20:00|9823.8|9818.8|9824|9819|9825.5|9820.5|9823.2|9818.2|116
1582899900000|2020-02-28 14:25:00|9823.8|9818.8|9826.6|9821.6|9828|9823|9822.2|9817.2|143
1582900200000|2020-02-28 14:30:00|9827|9822|9833|9828|9836|9831|9827|9822|743
1582900500000|2020-02-28 14:35:00|9833.3|9828.3|9835.5|9830.5|9838.5|9833.5|9831.7|9826.7|338
1582900800000|2020-02-28 14:40:00|9835.6|9830.6|9838.5|9833.5|9839.8|9834.8|9834|9829|270
1582901100000|2020-02-28 14:45:00|9838.3|9833.3|9832.8|9827.8|9839.5|9834.5|9832.3|9827.3|297
1582901400000|2020-02-28 14:50:00|9832.6|9827.6|9831.9|9826.9|9833.3|9828.3|9829.8|9824.8|109
1582901700000|2020-02-28 14:55:00|9832.1|9827.1|9826.9|9821.9|9834|9829|9825.8|9820.8|285
1582902000000|2020-02-28 15:00:00|9827.1|9822.1|9829.8|9824.8|9834.1|9829.1|9826.9|9821.9|313
1582902300000|2020-02-28 15:05:00|9829.4|9824.4|9835.4|9830.4|9835.8|9830.8|9829.4|9824.4|260
1582902600000|2020-02-28 15:10:00|9834.9|9829.9|9830.6|9825.6|9836.1|9831.1|9829.3|9824.3|218
1582902900000|2020-02-28 15:15:00|9830.5|9825.5|9831.3|9826.3|9834.1|9829.1|9829.5|9824.5|243
1582903200000|2020-02-28 15:20:00|9831|9826|9828|9823|9832|9827|9828|9823|131
1582903500000|2020-02-28 15:25:00|9828.1|9823.1|9822.9|9817.9|9830.4|9825.4|9822.8|9817.8|137
1582903800000|2020-02-28 15:30:00|9823.1|9818.1|9826.5|9821.5|9827.8|9822.8|9822.6|9817.6|265
1582904100000|2020-02-28 15:35:00|9826.8|9821.8|9824.6|9819.6|9827.5|9822.5|9822.1|9817.1|318
1582904400000|2020-02-28 15:40:00|9825|9820|9824|9819|9829.6|9824.6|9822.8|9817.8|303
1582904700000|2020-02-28 15:45:00|9824.1|9819.1|9817.7|9812.7|9825.3|9820.3|9817.7|9812.7|374
1582905000000|2020-02-28 15:50:00|9817.8|9812.8|9828.3|9823.3|9828.5|9823.5|9815.8|9810.8|287
1582905300000|2020-02-28 15:55:00|9828.1|9823.1|9817|9812|9828.3|9823.3|9813.5|9808.5|732
1582905600000|2020-02-28 16:00:00|9817.1|9812.1|9815.4|9810.4|9819.7|9814.7|9814|9809|599
1582905900000|2020-02-28 16:05:00|9815.2|9810.2|9808.3|9803.3|9815.3|9810.3|9805.8|9800.8|376
1582906200000|2020-02-28 16:10:00|9808.2|9803.2|9817.2|9812.2|9817.3|9812.3|9806.8|9801.8|445
1582906500000|2020-02-28 16:15:00|9817|9812|9818.3|9813.3|9820|9815|9814.3|9809.3|328
1582906800000|2020-02-28 16:20:00|9818|9813|9816.7|9811.7|9819.8|9814.8|9814.1|9809.1|393
1582907100000|2020-02-28 16:25:00|9816|9811|9813.3|9808.3|9817|9812|9811.8|9806.8|255
1582907400000|2020-02-28 16:30:00|9813|9808|9811.8|9806.8|9814.8|9809.8|9808.3|9803.3|391
1582907700000|2020-02-28 16:35:00|9812|9807|9809.1|9804.1|9812.3|9807.3|9807.1|9802.1|141
1582908000000|2020-02-28 16:40:00|9809|9804|9817.7|9812.7|9820.7|9815.7|9808.9|9803.9|304
1582908300000|2020-02-28 16:45:00|9817.2|9812.2|9815.3|9810.3|9817.3|9812.3|9813.2|9808.2|70
1582908600000|2020-02-28 16:50:00|9815.2|9810.2|9807.8|9802.8|9815.8|9810.8|9806.8|9801.8|129
1582908900000|2020-02-28 16:55:00|9808|9803|9809.8|9804.8|9810.2|9805.2|9804|9799|200
1582909200000|2020-02-28 17:00:00|9809.7|9804.7|9806.3|9801.3|9809.8|9804.8|9805.7|9800.7|78
1582909500000|2020-02-28 17:05:00|9806.5|9801.5|9810.3|9805.3|9811.3|9806.3|9804.7|9799.7|133
1582909800000|2020-02-28 17:10:00|9810.2|9805.2|9810.8|9805.8|9811|9806|9808.7|9803.7|75
1582910100000|2020-02-28 17:15:00|9810.7|9805.7|9807.6|9802.6|9810.8|9805.8|9807.3|9802.3|59
1582910400000|2020-02-28 17:20:00|9807.5|9802.5|9806.1|9801.1|9808.5|9803.5|9804.6|9799.6|121
1582910700000|2020-02-28 17:25:00|9806.3|9801.3|9809.8|9804.8|9810.6|9805.6|9806.2|9801.2|39
1582911000000|2020-02-28 17:30:00|9810|9805|9808|9803|9813.1|9808.1|9807.5|9802.5|175
1582911300000|2020-02-28 17:35:00|9807.8|9802.8|9811.8|9806.8|9811.8|9806.8|9806.8|9801.8|87
1582911600000|2020-02-28 17:40:00|9811.7|9806.7|9813.5|9808.5|9816.3|9811.3|9810|9805|71
1582911900000|2020-02-28 17:45:00|9813.6|9808.6|9814.1|9809.1|9814.8|9809.8|9813.1|9808.1|18
1582912200000|2020-02-28 17:50:00|9813.9|9808.9|9815.1|9810.1|9815.1|9810.1|9811.8|9806.8|101
1582912500000|2020-02-28 17:55:00|9815|9810|9812.8|9807.8|9815.1|9810.1|9812.5|9807.5|37
1582912800000|2020-02-28 18:00:00|9813.1|9808.1|9815.5|9810.5|9816.8|9811.8|9812.8|9807.8|91
1582913100000|2020-02-28 18:05:00|9815.8|9810.8|9819.3|9814.3|9821.5|9816.5|9815.8|9810.8|101
1582913400000|2020-02-28 18:10:00|9819.2|9814.2|9815.3|9810.3|9819.8|9814.8|9815.3|9810.3|116
1582913700000|2020-02-28 18:15:00|9815.5|9810.5|9819.5|9814.5|9821.6|9816.6|9815.5|9810.5|99
1582914000000|2020-02-28 18:20:00|9819.7|9814.7|9817.7|9812.7|9820.1|9815.1|9817.5|9812.5|73
1582914300000|2020-02-28 18:25:00|9817.3|9812.3|9818.2|9813.2|9819.8|9814.8|9817.3|9812.3|92
1582914600000|2020-02-28 18:30:00|9818|9813|9815.8|9810.8|9818.3|9813.3|9814.8|9809.8|136
1582914900000|2020-02-28 18:35:00|9816.1|9811.1|9816.2|9811.2|9819.3|9814.3|9815.8|9810.8|87
1582915200000|2020-02-28 18:40:00|9815.8|9810.8|9811.7|9806.7|9815.8|9810.8|9811.7|9806.7|78
1582915500000|2020-02-28 18:45:00|9811.5|9806.5|9812.3|9807.3|9813.3|9808.3|9810.3|9805.3|70
1582915800000|2020-02-28 18:50:00|9812.2|9807.2|9811.3|9806.3|9812.3|9807.3|9809.5|9804.5|282
1582916100000|2020-02-28 18:55:00|9811.1|9806.1|9812.5|9807.5|9814.3|9809.3|9810.8|9805.8|86
1582916400000|2020-02-28 19:00:00|9812.2|9807.2|9809.8|9804.8|9812.5|9807.5|9809.5|9804.5|109
1582916700000|2020-02-28 19:05:00|9810|9805|9807.3|9802.3|9810.8|9805.8|9806.5|9801.5|126
1582917000000|2020-02-28 19:10:00|9807.6|9802.6|9812.3|9807.3|9813.8|9808.8|9807.5|9802.5|133
1582917300000|2020-02-28 19:15:00|9812.2|9807.2|9815.5|9810.5|9817.3|9812.3|9811.3|9806.3|119
1582917600000|2020-02-28 19:20:00|9815.4|9810.4|9813|9808|9816|9811|9812.8|9807.8|56
1582917900000|2020-02-28 19:25:00|9812.9|9807.9|9808.8|9803.8|9812.9|9807.9|9808.8|9803.8|177
1582918200000|2020-02-28 19:30:00|9808.7|9803.7|9789.5|9784.5|9819.2|9814.2|9788.3|9783.3|1662
1582918500000|2020-02-28 19:35:00|9789.3|9784.3|9790.4|9785.4|9790.8|9785.8|9784.8|9779.8|276
1582918800000|2020-02-28 19:40:00|9790.5|9785.5|9788.8|9783.8|9791.8|9786.8|9785.3|9780.3|222
1582919100000|2020-02-28 19:45:00|9788.3|9783.3|9786.9|9781.9|9790.3|9785.3|9785.3|9780.3|282
1582919400000|2020-02-28 19:50:00|9787.1|9782.1|9788.8|9783.8|9792.1|9787.1|9786.8|9781.8|366
1582919700000|2020-02-28 19:55:00|9788.9|9783.9|9786.8|9781.8|9789.1|9784.1|9783.8|9778.8|614
1582920000000|2020-02-28 20:00:00|9787.3|9782.3|9785.6|9780.6|9788.6|9783.6|9785.3|9780.3|338
1582920300000|2020-02-28 20:05:00|9785.8|9780.8|9779.3|9774.3|9786.1|9781.1|9779.1|9774.1|318
1582920600000|2020-02-28 20:10:00|9779.1|9774.1|9784.1|9779.1|9784.1|9779.1|9778.1|9773.1|162
1582920900000|2020-02-28 20:15:00|9784|9779|9780.4|9775.4|9785.5|9780.5|9780.1|9775.1|144
1582921200000|2020-02-28 20:20:00|9780.6|9775.6|9777.1|9772.1|9780.6|9775.6|9777.1|9772.1|193
1582921500000|2020-02-28 20:25:00|9777|9772|9774.6|9769.6|9777.7|9772.7|9774.6|9769.6|246
1582921800000|2020-02-28 20:30:00|9774.2|9769.2|9773.1|9768.1|9778.3|9773.3|9773.1|9768.1|332
1582922100000|2020-02-28 20:35:00|9772.7|9767.7|9772.1|9767.1|9773.9|9768.9|9771.6|9766.6|86
1582922400000|2020-02-28 20:40:00|9772.2|9767.2|9769.6|9764.6|9772.6|9767.6|9768.8|9763.8|130
1582922700000|2020-02-28 20:45:00|9769.9|9764.9|9775.3|9770.3|9775.3|9770.3|9769.9|9764.9|116
1582923000000|2020-02-28 20:50:00|9775.1|9770.1|9777.6|9772.6|9778|9773|9774.6|9769.6|277
1582923300000|2020-02-28 20:55:00|9777.5|9772.5|9780.3|9775.3|9780.3|9775.3|9776.4|9771.4|407
1582923600000|2020-02-28 21:00:00|9780|9775|9785.6|9780.6|9785.8|9780.8|9777.8|9772.8|168
1582923900000|2020-02-28 21:05:00|9785.8|9780.8|9785.8|9780.8|9788.3|9783.3|9784.3|9779.3|54
1582924200000|2020-02-28 21:10:00|9785.4|9780.4|9784.3|9779.3|9787.4|9782.4|9783.9|9778.9|65
1582924500000|2020-02-28 21:15:00|9783.8|9778.8|9785.9|9780.9|9786.3|9781.3|9783.3|9778.3|29
1582924800000|2020-02-28 21:20:00|9785.8|9780.8|9786.3|9781.3|9786.4|9781.4|9784.9|9779.9|21
1582925100000|2020-02-28 21:25:00|9786.4|9781.4|9783.8|9778.8|9787.3|9782.3|9782.8|9777.8|37
1582925400000|2020-02-28 21:30:00|9783.3|9778.3|9782.1|9777.1|9785.3|9780.3|9781.9|9776.9|47
1582925700000|2020-02-28 21:35:00|9781.9|9776.9|9781.9|9776.9|9782.6|9777.6|9779.6|9774.6|36
1582926000000|2020-02-28 21:40:00|9781.6|9776.6|9783.6|9778.6|9785|9780|9780.6|9775.6|35
1582926300000|2020-02-28 21:45:00|9784|9779|9784.2|9779.2|9785.9|9780.9|9783.3|9778.3|51
1582926600000|2020-02-28 21:50:00|9784|9779|9783.9|9778.9|9786.3|9781.3|9783|9778|20
1582926900000|2020-02-28 21:55:00|9784.1|9779.1|9788|9779|9788|9781.2|9783.2|9777.2|14
1583110800000|2020-03-02 01:00:00|9761.7|9756.7|9765.8|9760.8|9765.8|9760.8|9760.3|9755.3|148
1583111100000|2020-03-02 01:05:00|9766.2|9761.2|9764.7|9759.7|9766.2|9761.2|9763.7|9758.7|65
1583111400000|2020-03-02 01:10:00|9764.5|9759.5|9762.9|9757.9|9765.2|9760.2|9762|9757|35
1583111700000|2020-03-02 01:15:00|9762.7|9757.7|9763.6|9758.6|9764.2|9759.2|9762.7|9757.7|23
1583112000000|2020-03-02 01:20:00|9763.7|9758.7|9761.6|9756.6|9765.9|9760.9|9761.4|9756.4|88
1583112300000|2020-03-02 01:25:00|9761.4|9756.4|9765|9760|9765.1|9760.1|9760.7|9755.7|78
1583112600000|2020-03-02 01:30:00|9764.6|9759.6|9765.6|9760.6|9767.6|9762.6|9763.9|9758.9|39
1583112900000|2020-03-02 01:35:00|9765.8|9760.8|9766.8|9761.8|9768.3|9763.3|9765.5|9760.5|32
1583113200000|2020-03-02 01:40:00|9766.9|9761.9|9765.4|9760.4|9768.6|9763.6|9764.6|9759.6|44
1583113500000|2020-03-02 01:45:00|9764.9|9759.9|9767.4|9762.4|9768.6|9763.6|9764.7|9759.7|4
1583113800000|2020-03-02 01:50:00|9767.5|9762.5|9769.8|9764.8|9771.1|9766.1|9766.9|9761.9|9
1583114100000|2020-03-02 01:55:00|9769.6|9764.6|9767.9|9762.9|9770.1|9765.1|9766.9|9761.9|13
1583114400000|2020-03-02 02:00:00|9768.1|9763.1|9763.9|9758.9|9768.6|9763.6|9763.7|9758.7|52
1583114700000|2020-03-02 02:05:00|9763.7|9758.7|9765.6|9760.6|9765.9|9760.9|9763.4|9758.4|11
1583115000000|2020-03-02 02:10:00|9765.4|9760.4|9767.6|9762.6|9767.9|9762.9|9764.9|9759.9|10
1583115300000|2020-03-02 02:15:00|9767.7|9762.7|9767|9762|9767.9|9762.9|9766.9|9761.9|7
1583115600000|2020-03-02 02:20:00|9767.4|9762.4|9768.2|9763.2|9768.4|9763.4|9765.9|9760.9|40
1583115900000|2020-03-02 02:25:00|9768.4|9763.4|9765.7|9760.7|9768.4|9763.4|9765.7|9760.7|24
1583116200000|2020-03-02 02:30:00|9765.9|9760.9|9763.6|9758.6|9766.7|9761.7|9763.4|9758.4|35
1583116500000|2020-03-02 02:35:00|9763.4|9758.4|9766.5|9761.5|9766.7|9761.7|9762.9|9757.9|105
1583116800000|2020-03-02 02:40:00|9766.9|9761.9|9765|9760|9767.1|9762.1|9764|9759|101
1583117100000|2020-03-02 02:45:00|9765.2|9760.2|9767.4|9762.4|9768.2|9763.2|9765.2|9760.2|52
1583117400000|2020-03-02 02:50:00|9767.2|9762.2|9766.4|9761.4|9767.7|9762.7|9765.4|9760.4|65
1583117700000|2020-03-02 02:55:00|9766|9761|9766.4|9761.4|9767|9762|9766|9761|45
1583118000000|2020-03-02 03:00:00|9766|9761|9765.9|9760.9|9767|9762|9765|9760|43
1583118300000|2020-03-02 03:05:00|9765.7|9760.7|9767.9|9762.9|9768|9763|9765.7|9760.7|31
1583118600000|2020-03-02 03:10:00|9767.7|9762.7|9767.9|9762.9|9769.5|9764.5|9767.5|9762.5|21
1583118900000|2020-03-02 03:15:00|9768|9763|9768.5|9763.5|9769.2|9764.2|9767.9|9762.9|36
1583119200000|2020-03-02 03:20:00|9768.4|9763.4|9767|9762|9769.2|9764.2|9766.7|9761.7|60
1583119500000|2020-03-02 03:25:00|9767.5|9762.5|9766.7|9761.7|9768.5|9763.5|9765.9|9760.9|68
1583119800000|2020-03-02 03:30:00|9766.9|9761.9|9766.9|9761.9|9767|9762|9764.7|9759.7|16
1583120100000|2020-03-02 03:35:00|9766.7|9761.7|9767.9|9762.9|9769|9764|9766.7|9761.7|15
1583120400000|2020-03-02 03:40:00|9768|9763|9768.4|9763.4|9769.4|9764.4|9767.9|9762.9|12
1583120700000|2020-03-02 03:45:00|9768.2|9763.2|9768.9|9763.9|9769.7|9764.7|9767.2|9762.2|23
1583121000000|2020-03-02 03:50:00|9769|9764|9767.7|9762.7|9769.7|9764.7|9767.7|9762.7|6
1583121300000|2020-03-02 03:55:00|9767.9|9762.9|9769.5|9764.5|9770.2|9765.2|9767.7|9762.7|45
1583121600000|2020-03-02 04:00:00|9769.7|9764.7|9770.6|9765.6|9772.7|9767.7|9769.7|9764.7|76
1583121900000|2020-03-02 04:05:00|9770.2|9765.2|9772.6|9767.6|9772.9|9767.9|9770.2|9765.2|4
1583122200000|2020-03-02 04:10:00|9772.1|9767.1|9772.2|9767.2|9772.7|9767.7|9771.9|9766.9|9
1583122500000|2020-03-02 04:15:00|9772.1|9767.1|9771.4|9766.4|9772.2|9767.2|9770.9|9765.9|7
1583122800000|2020-03-02 04:20:00|9771.9|9766.9|9771.9|9766.9|9772.8|9767.8|9771.9|9766.9|64
1583123100000|2020-03-02 04:25:00|9772.1|9767.1|9771.6|9766.6|9772.4|9767.4|9771.6|9766.6|33
1583123400000|2020-03-02 04:30:00|9771.4|9766.4|9768.7|9763.7|9771.4|9766.4|9768.5|9763.5|35
1583123700000|2020-03-02 04:35:00|9768.9|9763.9|9766.4|9761.4|9768.9|9763.9|9765.7|9760.7|45
1583124000000|2020-03-02 04:40:00|9766.7|9761.7|9765.6|9760.6|9766.8|9761.8|9764.9|9759.9|11
1583124300000|2020-03-02 04:45:00|9765.4|9760.4|9765.9|9760.9|9766.6|9761.6|9765.4|9760.4|14
1583124600000|2020-03-02 04:50:00|9766.1|9761.1|9768.1|9763.1|9768.4|9763.4|9765.7|9760.7|8
1583124900000|2020-03-02 04:55:00|9768.2|9763.2|9768.9|9763.9|9769.6|9764.6|9767.9|9762.9|11
1583125200000|2020-03-02 05:00:00|9769.1|9764.1|9772.1|9767.1|9772.1|9767.1|9769.1|9764.1|20
1583125500000|2020-03-02 05:05:00|9772|9767|9771.3|9766.3|9772.1|9767.1|9771|9766|30
1583125800000|2020-03-02 05:10:00|9771.5|9766.5|9771.1|9766.1|9771.6|9766.6|9770.6|9765.6|5
1583126100000|2020-03-02 05:15:00|9770.9|9765.9|9771.6|9766.6|9771.9|9766.9|9770.6|9765.6|8
1583126400000|2020-03-02 05:20:00|9771.8|9766.8|9772.1|9767.1|9773.1|9768.1|9771.6|9766.6|4
1583126700000|2020-03-02 05:25:00|9772.4|9767.4|9772.6|9767.6|9773.4|9768.4|9772.1|9767.1|6
1583127000000|2020-03-02 05:30:00|9773.1|9768.1|9772.6|9767.6|9773.1|9768.1|9772.6|9767.6|32
1583127300000|2020-03-02 05:35:00|9772.4|9767.4|9772.6|9767.6|9772.9|9767.9|9771.4|9766.4|26
1583127600000|2020-03-02 05:40:00|9772.3|9767.3|9772.6|9767.6|9772.9|9767.9|9771.9|9766.9|12
1583127900000|2020-03-02 05:45:00|9773.1|9768.1|9772.6|9767.6|9773.4|9768.4|9772.4|9767.4|20
1583128200000|2020-03-02 05:50:00|9772.5|9767.5|9774.1|9769.1|9774.1|9769.1|9772.3|9767.3|5
1583128500000|2020-03-02 05:55:00|9774.6|9769.6|9775.6|9770.6|9776.6|9771.6|9774.5|9769.5|50
1583128800000|2020-03-02 06:00:00|9776.1|9771.1|9772.6|9767.6|9776.1|9771.1|9772.1|9767.1|55
1583129100000|2020-03-02 06:05:00|9772.5|9767.5|9772.5|9767.5|9773.6|9768.6|9772.3|9767.3|70
1583129400000|2020-03-02 06:10:00|9772.1|9767.1|9772.6|9767.6|9775|9770|9771.6|9766.6|37
1583129700000|2020-03-02 06:15:00|9773.5|9768.5|9772|9767|9774.3|9769.3|9771.6|9766.6|37
1583130000000|2020-03-02 06:20:00|9771.6|9766.6|9772.5|9767.5|9773.1|9768.1|9771.5|9766.5|18
1583130300000|2020-03-02 06:25:00|9772.6|9767.6|9772.3|9767.3|9773.1|9768.1|9772|9767|65
1583130600000|2020-03-02 06:30:00|9772.2|9767.2|9773.6|9768.6|9773.8|9768.8|9771.6|9766.6|27
1583130900000|2020-03-02 06:35:00|9773.3|9768.3|9776.1|9771.1|9776.1|9771.1|9773.3|9768.3|24
1583131200000|2020-03-02 06:40:00|9775.8|9770.8|9775.6|9770.6|9776.1|9771.1|9775.1|9770.1|28
1583131500000|2020-03-02 06:45:00|9776.1|9771.1|9776.8|9771.8|9777.1|9772.1|9775.4|9770.4|42
1583131800000|2020-03-02 06:50:00|9777.1|9772.1|9775.1|9770.1|9777.6|9772.6|9775|9770|47
1583132100000|2020-03-02 06:55:00|9775.3|9770.3|9776.3|9771.3|9776.5|9771.5|9775.1|9770.1|59
1583132400000|2020-03-02 07:00:00|9776.5|9771.5|9775.8|9770.8|9778|9773|9773.3|9768.3|184
1583132700000|2020-03-02 07:05:00|9775.3|9770.3|9773.3|9768.3|9775.8|9770.8|9773.3|9768.3|81
1583133000000|2020-03-02 07:10:00|9773.4|9768.4|9772.8|9767.8|9774.3|9769.3|9771.3|9766.3|114
1583133300000|2020-03-02 07:15:00|9772.5|9767.5|9768.8|9763.8|9772.5|9767.5|9768.3|9763.3|43
1583133600000|2020-03-02 07:20:00|9768.6|9763.6|9763.8|9758.8|9768.6|9763.6|9763.3|9758.3|110
1583133900000|2020-03-02 07:25:00|9763.9|9758.9|9766|9761|9767|9762|9763|9758|169
1583134200000|2020-03-02 07:30:00|9765.5|9760.5|9763.8|9758.8|9766|9761|9762.5|9757.5|119
1583134500000|2020-03-02 07:35:00|9764|9759|9763|9758|9766.3|9761.3|9761.5|9756.5|73
1583134800000|2020-03-02 07:40:00|9762.6|9757.6|9760.5|9755.5|9763.8|9758.8|9759.8|9754.8|121
1583135100000|2020-03-02 07:45:00|9760.1|9755.1|9759.3|9754.3|9762.7|9757.7|9758.3|9753.3|176
1583135400000|2020-03-02 07:50:00|9759.1|9754.1|9761.3|9756.3|9763.3|9758.3|9758.3|9753.3|88
1583135700000|2020-03-02 07:55:00|9761.4|9756.4|9767.3|9762.3|9769.1|9764.1|9761.1|9756.1|163
1583136000000|2020-03-02 08:00:00|9767.7|9762.7|9760.6|9755.6|9769.1|9764.1|9760|9755|542
1583136300000|2020-03-02 08:05:00|9760.5|9755.5|9758.3|9753.3|9761.6|9756.6|9755.6|9750.6|316
1583136600000|2020-03-02 08:10:00|9758.1|9753.1|9759.8|9754.8|9760.8|9755.8|9755.4|9750.4|233
1583136900000|2020-03-02 08:15:00|9759.6|9754.6|9756.1|9751.1|9759.9|9754.9|9755.4|9750.4|144
1583137200000|2020-03-02 08:20:00|9755.9|9750.9|9755.4|9750.4|9757.1|9752.1|9752.4|9747.4|203
1583137500000|2020-03-02 08:25:00|9755.3|9750.3|9752.2|9747.2|9757.1|9752.1|9750.5|9745.5|171
1583137800000|2020-03-02 08:30:00|9751.8|9746.8|9750.8|9745.8|9753.5|9748.5|9750.6|9745.6|141
1583138100000|2020-03-02 08:35:00|9751.1|9746.1|9750.5|9745.5|9753.7|9748.7|9749.5|9744.5|125
1583138400000|2020-03-02 08:40:00|9750.2|9745.2|9747.9|9742.9|9751.9|9746.9|9747.7|9742.7|291
1583138700000|2020-03-02 08:45:00|9748|9743|9749.4|9744.4|9749.4|9744.4|9746.4|9741.4|145
1583139000000|2020-03-02 08:50:00|9749.1|9744.1|9751.4|9746.4|9755.9|9750.9|9748.7|9743.7|117
1583139300000|2020-03-02 08:55:00|9751|9746|9751.7|9746.7|9755.6|9750.6|9749.9|9744.9|57
1583139600000|2020-03-02 09:00:00|9752.1|9747.1|9760.9|9755.9|9760.9|9755.9|9750.7|9745.7|133
1583139900000|2020-03-02 09:05:00|9760.4|9755.4|9763.4|9758.4|9763.4|9758.4|9757.9|9752.9|188
1583140200000|2020-03-02 09:10:00|9763.2|9758.2|9762.9|9757.9|9765.9|9760.9|9760.9|9755.9|101
1583140500000|2020-03-02 09:15:00|9762.6|9757.6|9760.9|9755.9|9764.9|9759.9|9760.7|9755.7|65
1583140800000|2020-03-02 09:20:00|9761.2|9756.2|9759.9|9754.9|9762.9|9757.9|9758.4|9753.4|61
1583141100000|2020-03-02 09:25:00|9759.8|9754.8|9756|9751|9759.9|9754.9|9754.4|9749.4|133
1583141400000|2020-03-02 09:30:00|9757.2|9752.2|9751.4|9746.4|9757.2|9752.2|9749.8|9744.8|83
1583141700000|2020-03-02 09:35:00|9751.6|9746.6|9752.1|9747.1|9754.3|9749.3|9749.8|9744.8|51
1583142000000|2020-03-02 09:40:00|9752.3|9747.3|9753.2|9748.2|9753.3|9748.3|9749.1|9744.1|84
1583142300000|2020-03-02 09:45:00|9753|9748|9755.6|9750.6|9756.9|9751.9|9752.2|9747.2|95
1583142600000|2020-03-02 09:50:00|9755.8|9750.8|9753.3|9748.3|9757.8|9752.8|9753|9748|56
1583142900000|2020-03-02 09:55:00|9753.2|9748.2|9753.7|9748.7|9755.8|9750.8|9752.8|9747.8|39
1583143200000|2020-03-02 10:00:00|9753.8|9748.8|9752.3|9747.3|9755.3|9750.3|9749.2|9744.2|88
1583143500000|2020-03-02 10:05:00|9752.5|9747.5|9749.3|9744.3|9752.8|9747.8|9748.5|9743.5|51
1583143800000|2020-03-02 10:10:00|9749.5|9744.5|9744.8|9739.8|9750.3|9745.3|9744.7|9739.7|54
1583144100000|2020-03-02 10:15:00|9745|9740|9747.2|9742.2|9747.2|9742.2|9744.7|9739.7|37
1583144400000|2020-03-02 10:20:00|9746.9|9741.9|9746.6|9741.6|9746.9|9741.9|9744.1|9739.1|147
1583144700000|2020-03-02 10:25:00|9746.4|9741.4|9747.6|9742.6|9748.4|9743.4|9745.1|9740.1|96
1583145000000|2020-03-02 10:30:00|9747.1|9742.1|9749.1|9744.1|9750.1|9745.1|9744.6|9739.6|96
1583145300000|2020-03-02 10:35:00|9749.4|9744.4|9747.1|9742.1|9749.6|9744.6|9746.1|9741.1|16
1583145600000|2020-03-02 10:40:00|9747.4|9742.4|9748.1|9743.1|9748.4|9743.4|9746.1|9741.1|32
1583145900000|2020-03-02 10:45:00|9748.4|9743.4|9749.1|9744.1|9749.6|9744.6|9746.6|9741.6|40
1583146200000|2020-03-02 10:50:00|9749.6|9744.6|9750.1|9745.1|9750.1|9745.1|9747.6|9742.6|28
1583146500000|2020-03-02 10:55:00|9749.9|9744.9|9750.1|9745.1|9751.1|9746.1|9749.6|9744.6|38
1583146800000|2020-03-02 11:00:00|9750.6|9745.6|9749.1|9744.1|9752.1|9747.1|9749.1|9744.1|32
1583147100000|2020-03-02 11:05:00|9748.8|9743.8|9746.6|9741.6|9750.2|9745.2|9746.1|9741.1|84
1583147400000|2020-03-02 11:10:00|9746.4|9741.4|9745.9|9740.9|9749.6|9744.6|9745.1|9740.1|74
1583147700000|2020-03-02 11:15:00|9745.8|9740.8|9748.3|9743.3|9748.4|9743.4|9745.1|9740.1|74
1583148000000|2020-03-02 11:20:00|9748.1|9743.1|9747.3|9742.3|9748.4|9743.4|9745.6|9740.6|81
1583148300000|2020-03-02 11:25:00|9747.1|9742.1|9744.1|9739.1|9747.1|9742.1|9743.6|9738.6|168
1583148600000|2020-03-02 11:30:00|9744.3|9739.3|9742.1|9737.1|9745.6|9740.6|9742.1|9737.1|174
1583148900000|2020-03-02 11:35:00|9741.8|9736.8|9743.3|9738.3|9748.8|9743.8|9741.3|9736.3|64
1583149200000|2020-03-02 11:40:00|9743.4|9738.4|9744.1|9739.1|9745.8|9740.8|9742.6|9737.6|214
1583149500000|2020-03-02 11:45:00|9744|9739|9739.1|9734.1|9744.3|9739.3|9737.3|9732.3|240
1583149800000|2020-03-02 11:50:00|9739.3|9734.3|9734.3|9729.3|9739.3|9734.3|9734.3|9729.3|60
1583150100000|2020-03-02 11:55:00|9734.4|9729.4|9729.8|9724.8|9734.7|9729.7|9728.3|9723.3|178
1583150400000|2020-03-02 12:00:00|9729.7|9724.7|9730.7|9725.7|9733.2|9728.2|9728.2|9723.2|202
1583150700000|2020-03-02 12:05:00|9730.8|9725.8|9729.2|9724.2|9732.3|9727.3|9724.2|9719.2|139
1583151000000|2020-03-02 12:10:00|9729|9724|9731.4|9726.4|9734.2|9729.2|9727.4|9722.4|324
1583151300000|2020-03-02 12:15:00|9731.7|9726.7|9732.6|9727.6|9732.7|9727.7|9729.9|9724.9|85
1583151600000|2020-03-02 12:20:00|9732.4|9727.4|9732.7|9727.7|9732.9|9727.9|9727.4|9722.4|56
1583151900000|2020-03-02 12:25:00|9732.6|9727.6|9736.7|9731.7|9736.7|9731.7|9730.4|9725.4|104
1583152200000|2020-03-02 12:30:00|9736.9|9731.9|9738.9|9733.9|9740.1|9735.1|9736.4|9731.4|166
1583152500000|2020-03-02 12:35:00|9738.7|9733.7|9737.6|9732.6|9741.2|9736.2|9737.6|9732.6|145
1583152800000|2020-03-02 12:40:00|9737.2|9732.2|9735|9730|9742.7|9737.7|9734.9|9729.9|204
1583153100000|2020-03-02 12:45:00|9734.9|9729.9|9736|9731|9739.2|9734.2|9734.7|9729.7|69
1583153400000|2020-03-02 12:50:00|9736.2|9731.2|9735|9730|9737|9732|9733.2|9728.2|129
1583153700000|2020-03-02 12:55:00|9735.2|9730.2|9737|9732|9739.2|9734.2|9734.4|9729.4|131
1583154000000|2020-03-02 13:00:00|9737.2|9732.2|9737.2|9732.2|9738.1|9733.1|9733.9|9728.9|145
1583154300000|2020-03-02 13:05:00|9737.4|9732.4|9736.4|9731.4|9739.4|9734.4|9736|9731|103
1583154600000|2020-03-02 13:10:00|9736.5|9731.5|9730.3|9725.3|9737|9732|9729.7|9724.7|69
1583154900000|2020-03-02 13:15:00|9730.5|9725.5|9727|9722|9730.8|9725.8|9726.2|9721.2|90
1583155200000|2020-03-02 13:20:00|9726.4|9721.4|9729.2|9724.2|9729.5|9724.5|9725.2|9720.2|189
1583155500000|2020-03-02 13:25:00|9729.1|9724.1|9730.5|9725.5|9730.9|9725.9|9726.4|9721.4|276
1583155800000|2020-03-02 13:30:00|9730.9|9725.9|9720|9715|9730.9|9725.9|9719.9|9714.9|416
1583156100000|2020-03-02 13:35:00|9719.9|9714.9|9709.1|9704.1|9721.8|9716.8|9707.4|9702.4|974
1583156400000|2020-03-02 13:40:00|9709|9704|9718.7|9713.7|9720.3|9715.3|9703.9|9698.9|1233
1583156700000|2020-03-02 13:45:00|9719.1|9714.1|9717.4|9712.4|9727.6|9722.6|9716.6|9711.6|550
1583157000000|2020-03-02 13:50:00|9717.6|9712.6|9725.6|9720.6|9725.6|9720.6|9715.1|9710.1|230
1583157300000|2020-03-02 13:55:00|9725.3|9720.3|9730.6|9725.6|9731.6|9726.6|9725.3|9720.3|238
1583157600000|2020-03-02 14:00:00|9730.7|9725.7|9730.3|9725.3|9734.6|9729.6|9728.6|9723.6|213
1583157900000|2020-03-02 14:05:00|9730.1|9725.1|9735.6|9730.6|9738.6|9733.6|9729.1|9724.1|329
1583158200000|2020-03-02 14:10:00|9736.1|9731.1|9735.6|9730.6|9740.6|9735.6|9733.4|9728.4|234
1583158500000|2020-03-02 14:15:00|9735.2|9730.2|9734.6|9729.6|9739.6|9734.6|9733.6|9728.6|196
1583158800000|2020-03-02 14:20:00|9734.8|9729.8|9736.1|9731.1|9738.1|9733.1|9733.5|9728.5|122
1583159100000|2020-03-02 14:25:00|9735.9|9730.9|9732.8|9727.8|9735.9|9730.9|9729.8|9724.8|140
1583159400000|2020-03-02 14:30:00|9732.6|9727.6|9728.1|9723.1|9736.6|9731.6|9725.9|9720.9|370
1583159700000|2020-03-02 14:35:00|9728.3|9723.3|9727.4|9722.4|9730.5|9725.5|9725.1|9720.1|353
1583160000000|2020-03-02 14:40:00|9727.3|9722.3|9727.5|9722.5|9731.1|9726.1|9725.9|9720.9|361
1583160300000|2020-03-02 14:45:00|9727.4|9722.4|9723|9718|9730.4|9725.4|9721.7|9716.7|460
1583160600000|2020-03-02 14:50:00|9722.9|9717.9|9721.5|9716.5|9724.3|9719.3|9718.8|9713.8|151
1583160900000|2020-03-02 14:55:00|9721.7|9716.7|9731.3|9726.3|9737.1|9732.1|9720.7|9715.7|215
1583161200000|2020-03-02 15:00:00|9731.1|9726.1|9720.2|9715.2|9731.1|9726.1|9717.9|9712.9|221
1583161500000|2020-03-02 15:05:00|9720|9715|9715.3|9710.3|9720|9715|9714.3|9709.3|246
1583161800000|2020-03-02 15:10:00|9715.8|9710.8|9722.3|9717.3|9723.2|9718.2|9713|9708|263
1583162100000|2020-03-02 15:15:00|9722.7|9717.7|9721.5|9716.5|9723.2|9718.2|9717.5|9712.5|185
1583162400000|2020-03-02 15:20:00|9721.3|9716.3|9729.3|9724.3|9729.3|9724.3|9719|9714|235
1583162700000|2020-03-02 15:25:00|9729.2|9724.2|9727.5|9722.5|9729.8|9724.8|9726.2|9721.2|299
1583163000000|2020-03-02 15:30:00|9727.6|9722.6|9726.7|9721.7|9728.7|9723.7|9723.2|9718.2|210
1583163300000|2020-03-02 15:35:00|9726.8|9721.8|9724.8|9719.8|9729.8|9724.8|9723|9718|214
1583163600000|2020-03-02 15:40:00|9724.7|9719.7|9731.3|9726.3|9732.5|9727.5|9724.7|9719.7|100
1583163900000|2020-03-02 15:45:00|9731.8|9726.8|9738|9733|9738|9733|9729.5|9724.5|263
1583164200000|2020-03-02 15:50:00|9737.9|9732.9|9736.2|9731.2|9740.2|9735.2|9733.7|9728.7|196
1583164500000|2020-03-02 15:55:00|9736.3|9731.3|9734.2|9729.2|9738|9733|9726.6|9721.6|670
1583164800000|2020-03-02 16:00:00|9734.3|9729.3|9730.3|9725.3|9738.3|9733.3|9729.8|9724.8|276
1583165100000|2020-03-02 16:05:00|9730.5|9725.5|9721.2|9716.2|9730.5|9725.5|9721|9716|253
1583165400000|2020-03-02 16:10:00|9721.3|9716.3|9722.5|9717.5|9730.2|9725.2|9720.2|9715.2|706
1583165700000|2020-03-02 16:15:00|9722.3|9717.3|9719.2|9714.2|9724.7|9719.7|9718.2|9713.2|135
1583166000000|2020-03-02 16:20:00|9718.8|9713.8|9721.5|9716.5|9723.7|9718.7|9718.2|9713.2|120
1583166300000|2020-03-02 16:25:00|9721.4|9716.4|9719.2|9714.2|9723|9718|9718.2|9713.2|129
1583166600000|2020-03-02 16:30:00|9719.7|9714.7|9712.2|9707.2|9721.7|9716.7|9712.2|9707.2|296
1583166900000|2020-03-02 16:35:00|9712.3|9707.3|9720.5|9715.5|9721|9716|9712.2|9707.2|168
1583167200000|2020-03-02 16:40:00|9720.7|9715.7|9719.5|9714.5|9721|9716|9718|9713|238
1583167500000|2020-03-02 16:45:00|9719.2|9714.2|9719.2|9714.2|9721|9716|9715.7|9710.7|96
1583167800000|2020-03-02 16:50:00|9719.4|9714.4|9712.8|9707.8|9719.4|9714.4|9712.5|9707.5|62
1583168100000|2020-03-02 16:55:00|9713|9708|9708.6|9703.6|9713.5|9708.5|9707.9|9702.9|138
1583168400000|2020-03-02 17:00:00|9709|9704|9706.4|9701.4|9710.5|9705.5|9705.7|9700.7|179
1583168700000|2020-03-02 17:05:00|9706|9701|9702.4|9697.4|9707.2|9702.2|9700.9|9695.9|261
1583169000000|2020-03-02 17:10:00|9702.2|9697.2|9693.4|9688.4|9703.9|9698.9|9693.4|9688.4|312
1583169300000|2020-03-02 17:15:00|9693.2|9688.2|9699.2|9694.2|9699.8|9694.8|9693.2|9688.2|136
1583169600000|2020-03-02 17:20:00|9699.3|9694.3|9703.7|9698.7|9704.2|9699.2|9699.3|9694.3|221
1583169900000|2020-03-02 17:25:00|9703.4|9698.4|9702.3|9697.3|9703.8|9698.8|9701.2|9696.2|113
1583170200000|2020-03-02 17:30:00|9702.7|9697.7|9698.6|9693.6|9703|9698|9697.4|9692.4|109
1583170500000|2020-03-02 17:35:00|9698.2|9693.2|9696.7|9691.7|9700.3|9695.3|9695.2|9690.2|143
1583170800000|2020-03-02 17:40:00|9696.2|9691.2|9699.8|9694.8|9701.5|9696.5|9695.8|9690.8|86
1583171100000|2020-03-02 17:45:00|9700|9695|9695.7|9690.7|9700|9695|9695.2|9690.2|102
1583171400000|2020-03-02 17:50:00|9695.8|9690.8|9698.5|9693.5|9698.7|9693.7|9694.2|9689.2|104
1583171700000|2020-03-02 17:55:00|9699.2|9694.2|9695.9|9690.9|9700.2|9695.2|9694.7|9689.7|64
1583172000000|2020-03-02 18:00:00|9695.7|9690.7|9699.5|9694.5|9699.5|9694.5|9692.3|9687.3|144
1583172300000|2020-03-02 18:05:00|9699.7|9694.7|9699.8|9694.8|9700.5|9695.5|9697.2|9692.2|157
1583172600000|2020-03-02 18:10:00|9700|9695|9700.5|9695.5|9702|9697|9699.7|9694.7|46
1583172900000|2020-03-02 18:15:00|9700.2|9695.2|9699.2|9694.2|9701|9696|9697.7|9692.7|68
1583173200000|2020-03-02 18:20:00|9699.5|9694.5|9699.2|9694.2|9700.9|9695.9|9699.2|9694.2|42
1583173500000|2020-03-02 18:25:00|9699.3|9694.3|9701|9696|9702.2|9697.2|9699.2|9694.2|179
1583173800000|2020-03-02 18:30:00|9700.9|9695.9|9701.4|9696.4|9701.8|9696.8|9700.2|9695.2|52
1583174100000|2020-03-02 18:35:00|9701.5|9696.5|9707.9|9702.9|9708|9703|9699.7|9694.7|108
1583174400000|2020-03-02 18:40:00|9707.7|9702.7|9709.1|9704.1|9709.7|9704.7|9705.9|9700.9|170
1583174700000|2020-03-02 18:45:00|9708.6|9703.6|9707.7|9702.7|9708.7|9703.7|9706.1|9701.1|44
1583175000000|2020-03-02 18:50:00|9707.6|9702.6|9708.7|9703.7|9709.7|9704.7|9707.4|9702.4|39
1583175300000|2020-03-02 18:55:00|9708.6|9703.6|9709.6|9704.6|9710.7|9705.7|9708.2|9703.2|49
1583175600000|2020-03-02 19:00:00|9709.7|9704.7|9709.1|9704.1|9709.7|9704.7|9707.7|9702.7|57
1583175900000|2020-03-02 19:05:00|9709.2|9704.2|9711.7|9706.7|9711.7|9706.7|9708.4|9703.4|50
1583176200000|2020-03-02 19:10:00|9711.6|9706.6|9716.1|9711.1|9716.1|9711.1|9711.6|9706.6|207
1583176500000|2020-03-02 19:15:00|9715.6|9710.6|9713.6|9708.6|9715.6|9710.6|9711.7|9706.7|67
1583176800000|2020-03-02 19:20:00|9713.1|9708.1|9711.6|9706.6|9713.6|9708.6|9711.6|9706.6|348
1583177100000|2020-03-02 19:25:00|9711.3|9706.3|9708.6|9703.6|9711.7|9706.7|9708.6|9703.6|462
1583177400000|2020-03-02 19:30:00|9708.7|9703.7|9710.9|9705.9|9711.1|9706.1|9708.1|9703.1|437
1583177700000|2020-03-02 19:35:00|9711.1|9706.1|9708.3|9703.3|9711.6|9706.6|9708.1|9703.1|361
1583178000000|2020-03-02 19:40:00|9708.1|9703.1|9708.3|9703.3|9708.6|9703.6|9707.3|9702.3|397
1583178300000|2020-03-02 19:45:00|9708.2|9703.2|9708.7|9703.7|9708.9|9703.9|9707.1|9702.1|462
1583178600000|2020-03-02 19:50:00|9708.9|9703.9|9710.7|9705.7|9710.9|9705.9|9708.7|9703.7|443
1583178900000|2020-03-02 19:55:00|9711.1|9706.1|9710.2|9705.2|9712.7|9707.7|9708.9|9703.9|2293
1583179200000|2020-03-02 20:00:00|9710.1|9705.1|9712.9|9707.9|9713.7|9708.7|9710.1|9705.1|1959
1583179500000|2020-03-02 20:05:00|9712.8|9707.8|9715.1|9710.1|9715.4|9710.4|9712.8|9707.8|249
1583179800000|2020-03-02 20:10:00|9714.8|9709.8|9714.9|9709.9|9715.9|9710.9|9714.1|9709.1|198
1583180100000|2020-03-02 20:15:00|9714.6|9709.6|9714.3|9709.3|9715.6|9710.6|9714.1|9709.1|129
1583180400000|2020-03-02 20:20:00|9714.1|9709.1|9719.1|9714.1|9719.6|9714.6|9714.1|9709.1|248
1583180700000|2020-03-02 20:25:00|9719|9714|9718.4|9713.4|9719.4|9714.4|9718.1|9713.1|170
1583181000000|2020-03-02 20:30:00|9718.6|9713.6|9720.8|9715.8|9720.8|9715.8|9718.3|9713.3|150
1583181300000|2020-03-02 20:35:00|9720.9|9715.9|9724.3|9719.3|9724.6|9719.6|9720.9|9715.9|311
1583181600000|2020-03-02 20:40:00|9724.1|9719.1|9723.6|9718.6|9724.1|9719.1|9722.3|9717.3|241
1583181900000|2020-03-02 20:45:00|9723.8|9718.8|9725.1|9720.1|9725.8|9720.8|9722.6|9717.6|306
1583182200000|2020-03-02 20:50:00|9725.3|9720.3|9736.9|9731.9|9736.9|9731.9|9725.1|9720.1|726
1583182500000|2020-03-02 20:55:00|9737.1|9732.1|9732.4|9727.4|9737.4|9732.4|9732.1|9727.1|293
1583182800000|2020-03-02 21:00:00|9732|9727|9738.1|9733.1|9738.1|9733.1|9731.4|9726.4|253
1583183100000|2020-03-02 21:05:00|9737.9|9732.9|9734.1|9729.1|9737.9|9732.9|9733.4|9728.4|44
1583183400000|2020-03-02 21:10:00|9733.9|9728.9|9731.4|9726.4|9735.2|9730.2|9731.4|9726.4|41
1583183700000|2020-03-02 21:15:00|9731.7|9726.7|9730.9|9725.9|9732.4|9727.4|9730.9|9725.9|10
1583184000000|2020-03-02 21:20:00|9730.4|9725.4|9731.2|9726.2|9732.9|9727.9|9728.9|9723.9|48
1583184300000|2020-03-02 21:25:00|9731.4|9726.4|9732.9|9727.9|9734.6|9729.6|9731|9726|33
1583184600000|2020-03-02 21:30:00|9733.1|9728.1|9730.6|9725.6|9733.4|9728.4|9730.4|9725.4|21
1583184900000|2020-03-02 21:35:00|9730.9|9725.9|9730.9|9725.9|9732.6|9727.6|9730.1|9725.1|42
1583185200000|2020-03-02 21:40:00|9731.4|9726.4|9732.3|9727.3|9733.4|9728.4|9731.1|9726.1|10
1583185500000|2020-03-02 21:45:00|9732.1|9727.1|9729.9|9724.9|9732.9|9727.9|9729.9|9724.9|29
1583185800000|2020-03-02 21:50:00|9729.7|9724.7|9733.4|9728.4|9734.1|9729.1|9728.4|9723.4|48
1583186100000|2020-03-02 21:55:00|9733.9|9728.9|9733.4|9728.4|9734.4|9729.4|9731.6|9726.6|14
1583197200000|2020-03-03 01:00:00|9731.3|9726.3|9732.5|9727.5|9732.5|9727.5|9729.7|9724.7|109
1583197500000|2020-03-03 01:05:00|9732.3|9727.3|9733.7|9728.7|9734|9729|9732.2|9727.2|16
1583197800000|2020-03-03 01:10:00|9733.5|9728.5|9737|9732|9737.2|9732.2|9733.5|9728.5|50
1583198100000|2020-03-03 01:15:00|9737.2|9732.2|9737.2|9732.2|9738.7|9733.7|9737.2|9732.2|39
1583198400000|2020-03-03 01:20:00|9737|9732|9733.5|9728.5|9737|9732|9732.5|9727.5|21
1583198700000|2020-03-03 01:25:00|9733.7|9728.7|9733.7|9728.7|9734|9729|9731.5|9726.5|15
1583199000000|2020-03-03 01:30:00|9733.5|9728.5|9734|9729|9735|9730|9733|9728|25
1583199300000|2020-03-03 01:35:00|9733.5|9728.5|9732.7|9727.7|9733.5|9728.5|9731.9|9726.9|84
1583199600000|2020-03-03 01:40:00|9732.4|9727.4|9728.5|9723.5|9732.9|9727.9|9727|9722|96
1583199900000|2020-03-03 01:45:00|9728.8|9723.8|9729.4|9724.4|9729.8|9724.8|9727.9|9722.9|120
1583200200000|2020-03-03 01:50:00|9729.2|9724.2|9729.7|9724.7|9730.7|9725.7|9728.4|9723.4|8
1583200500000|2020-03-03 01:55:00|9729.2|9724.2|9730.7|9725.7|9731.2|9726.2|9728.7|9723.7|16
1583200800000|2020-03-03 02:00:00|9730.8|9725.8|9733.4|9728.4|9733.7|9728.7|9730.7|9725.7|51
1583201100000|2020-03-03 02:05:00|9733.2|9728.2|9733.7|9728.7|9734.2|9729.2|9733.2|9728.2|11
1583201400000|2020-03-03 02:10:00|9733.4|9728.4|9730.4|9725.4|9733.4|9728.4|9729.7|9724.7|45
1583201700000|2020-03-03 02:15:00|9730.2|9725.2|9729.9|9724.9|9730.4|9725.4|9728.7|9723.7|30
1583202000000|2020-03-03 02:20:00|9729.7|9724.7|9726.8|9721.8|9729.7|9724.7|9726.7|9721.7|56
1583202300000|2020-03-03 02:25:00|9727|9722|9725.5|9720.5|9728.2|9723.2|9725.4|9720.4|18
1583202600000|2020-03-03 02:30:00|9725.4|9720.4|9724|9719|9725.7|9720.7|9723.5|9718.5|70
1583202900000|2020-03-03 02:35:00|9723.9|9718.9|9724|9719|9724.3|9719.3|9722.8|9717.8|16
1583203200000|2020-03-03 02:40:00|9723.9|9718.9|9724.7|9719.7|9725|9720|9722.8|9717.8|18
1583203500000|2020-03-03 02:45:00|9724.8|9719.8|9726.3|9721.3|9726.7|9721.7|9724.7|9719.7|8
1583203800000|2020-03-03 02:50:00|9726.5|9721.5|9726.3|9721.3|9726.5|9721.5|9725.3|9720.3|2
1583204100000|2020-03-03 02:55:00|9726.5|9721.5|9723.6|9718.6|9726.5|9721.5|9723.5|9718.5|7
1583204400000|2020-03-03 03:00:00|9723.8|9718.8|9724.5|9719.5|9724.5|9719.5|9723.8|9718.8|5
1583204700000|2020-03-03 03:05:00|9724.4|9719.4|9723.8|9718.8|9724.5|9719.5|9723|9718|3
1583205000000|2020-03-03 03:10:00|9724|9719|9723.5|9718.5|9724|9719|9723.5|9718.5|0
1583205300000|2020-03-03 03:15:00|9723.9|9718.9|9723.7|9718.7|9724|9719|9723.7|9718.7|3
1583205600000|2020-03-03 03:20:00|9723.5|9718.5|9724|9719|9724|9719|9723|9718|14
1583205900000|2020-03-03 03:25:00|9723.9|9718.9|9724.9|9719.9|9725.2|9720.2|9723.5|9718.5|8
1583206200000|2020-03-03 03:30:00|9725|9720|9723|9718|9725|9720|9721.9|9716.9|162
1583206500000|2020-03-03 03:35:00|9723.4|9718.4|9723|9718|9724.4|9719.4|9722.9|9717.9|16
1583206800000|2020-03-03 03:40:00|9723.4|9718.4|9723.4|9718.4|9723.4|9718.4|9722.4|9717.4|25
1583207100000|2020-03-03 03:45:00|9723|9718|9724|9719|9724.4|9719.4|9722.9|9717.9|82
1583207400000|2020-03-03 03:50:00|9724.4|9719.4|9727.2|9722.2|9727.9|9722.9|9724.4|9719.4|26
1583207700000|2020-03-03 03:55:00|9727.4|9722.4|9726.4|9721.4|9727.9|9722.9|9726.4|9721.4|4
1583208000000|2020-03-03 04:00:00|9726.5|9721.5|9726.9|9721.9|9727.4|9722.4|9726.1|9721.1|21
1583208300000|2020-03-03 04:05:00|9726.6|9721.6|9724.9|9719.9|9726.6|9721.6|9724.4|9719.4|8
1583208600000|2020-03-03 04:10:00|9724.8|9719.8|9723.9|9718.9|9724.9|9719.9|9722.9|9717.9|30
1583208900000|2020-03-03 04:15:00|9724|9719|9723.2|9718.2|9724.9|9719.9|9723|9718|16
1583209200000|2020-03-03 04:20:00|9723.4|9718.4|9716.7|9711.7|9723.4|9718.4|9716|9711|53
1583209500000|2020-03-03 04:25:00|9716.5|9711.5|9715.9|9710.9|9717.4|9712.4|9715.9|9710.9|48
1583209800000|2020-03-03 04:30:00|9716|9711|9714.5|9709.5|9716.9|9711.9|9713.7|9708.7|34
1583210100000|2020-03-03 04:35:00|9714.4|9709.4|9714.4|9709.4|9715|9710|9711.4|9706.4|71
1583210400000|2020-03-03 04:40:00|9714.5|9709.5|9714.4|9709.4|9715.5|9710.5|9713.7|9708.7|47
1583210700000|2020-03-03 04:45:00|9714.2|9709.2|9716.4|9711.4|9717.4|9712.4|9713.9|9708.9|30
1583211000000|2020-03-03 04:50:00|9716.5|9711.5|9715.4|9710.4|9717.4|9712.4|9715.2|9710.2|20
1583211300000|2020-03-03 04:55:00|9715.5|9710.5|9719.2|9714.2|9720|9715|9715.4|9710.4|65
1583211600000|2020-03-03 05:00:00|9719|9714|9719.7|9714.7|9721|9716|9718.7|9713.7|13
1583211900000|2020-03-03 05:05:00|9719.5|9714.5|9719.5|9714.5|9719.8|9714.8|9718.7|9713.7|14
1583212200000|2020-03-03 05:10:00|9719.4|9714.4|9717|9712|9719.5|9714.5|9717|9712|17
1583212500000|2020-03-03 05:15:00|9716.5|9711.5|9715.5|9710.5|9716.5|9711.5|9715|9710|7
1583212800000|2020-03-03 05:20:00|9715.8|9710.8|9717|9712|9717|9712|9715.5|9710.5|18
1583213100000|2020-03-03 05:25:00|9717.5|9712.5|9718|9713|9718.2|9713.2|9717|9712|16
1583213400000|2020-03-03 05:30:00|9717.9|9712.9|9718.3|9713.3|9719|9714|9717.4|9712.4|53
1583213700000|2020-03-03 05:35:00|9718.2|9713.2|9720.4|9715.4|9720.5|9715.5|9717.5|9712.5|13
1583214000000|2020-03-03 05:40:00|9720.2|9715.2|9718.3|9713.3|9720.5|9715.5|9718|9713|11
1583214300000|2020-03-03 05:45:00|9718.5|9713.5|9719|9714|9719.5|9714.5|9717|9712|17
1583214600000|2020-03-03 05:50:00|9718.5|9713.5|9717.5|9712.5|9719.5|9714.5|9717.5|9712.5|3
1583214900000|2020-03-03 05:55:00|9717.6|9712.6|9719|9714|9720|9715|9717.6|9712.6|36
1583215200000|2020-03-03 06:00:00|9718.5|9713.5|9714.5|9709.5|9718.5|9713.5|9714.5|9709.5|27
1583215500000|2020-03-03 06:05:00|9715|9710|9717|9712|9717.5|9712.5|9715|9710|50
1583215800000|2020-03-03 06:10:00|9716.8|9711.8|9718|9713|9718|9713|9716.3|9711.3|15
1583216100000|2020-03-03 06:15:00|9718.2|9713.2|9716.5|9711.5|9718.4|9713.4|9716.5|9711.5|13
1583216400000|2020-03-03 06:20:00|9716.2|9711.2|9717.4|9712.4|9717.5|9712.5|9714.5|9709.5|11
1583216700000|2020-03-03 06:25:00|9717|9712|9718|9713|9718.2|9713.2|9716|9711|7
1583217000000|2020-03-03 06:30:00|9717.9|9712.9|9717.4|9712.4|9718|9713|9716|9711|9
1583217300000|2020-03-03 06:35:00|9717|9712|9717.5|9712.5|9718|9713|9716.2|9711.2|29
1583217600000|2020-03-03 06:40:00|9717.2|9712.2|9719.2|9714.2|9720.5|9715.5|9717.2|9712.2|39
1583217900000|2020-03-03 06:45:00|9719|9714|9718.2|9713.2|9719.2|9714.2|9717.5|9712.5|13
1583218200000|2020-03-03 06:50:00|9717.9|9712.9|9719.7|9714.7|9719.7|9714.7|9717.7|9712.7|49
1583218500000|2020-03-03 06:55:00|9719.5|9714.5|9718.7|9713.7|9721|9716|9718.7|9713.7|53
1583218800000|2020-03-03 07:00:00|9718.9|9713.9|9720.9|9715.9|9721.2|9716.2|9716.9|9711.9|88
1583219100000|2020-03-03 07:05:00|9721|9716|9725.5|9720.5|9725.5|9720.5|9721|9716|138
1583219400000|2020-03-03 07:10:00|9725.7|9720.7|9729.9|9724.9|9730.9|9725.9|9724.9|9719.9|165
1583219700000|2020-03-03 07:15:00|9730|9725|9727.9|9722.9|9730.9|9725.9|9727.9|9722.9|66
1583220000000|2020-03-03 07:20:00|9727.5|9722.5|9728.2|9723.2|9728.7|9723.7|9724.5|9719.5|58
1583220300000|2020-03-03 07:25:00|9728|9723|9729.7|9724.7|9730.7|9725.7|9727.7|9722.7|39
1583220600000|2020-03-03 07:30:00|9729.4|9724.4|9730.9|9725.9|9732.9|9727.9|9728.9|9723.9|43
1583220900000|2020-03-03 07:35:00|9730.4|9725.4|9728.9|9723.9|9730.9|9725.9|9727.2|9722.2|32
1583221200000|2020-03-03 07:40:00|9729.2|9724.2|9730.7|9725.7|9733.2|9728.2|9729.2|9724.2|71
1583221500000|2020-03-03 07:45:00|9730.9|9725.9|9733.9|9728.9|9734.4|9729.4|9730.4|9725.4|79
1583221800000|2020-03-03 07:50:00|9734.4|9729.4|9732.9|9727.9|9736.2|9731.2|9732.7|9727.7|36
1583222100000|2020-03-03 07:55:00|9733.4|9728.4|9733.9|9728.9|9735.7|9730.7|9732.7|9727.7|51
1583222400000|2020-03-03 08:00:00|9733.7|9728.7|9728.9|9723.9|9734.2|9729.2|9727.2|9722.2|225
1583222700000|2020-03-03 08:05:00|9728.4|9723.4|9726.2|9721.2|9730.2|9725.2|9726.2|9721.2|64
1583223000000|2020-03-03 08:10:00|9726.7|9721.7|9730.7|9725.7|9730.7|9725.7|9725.2|9720.2|86
1583223300000|2020-03-03 08:15:00|9730.4|9725.4|9732.1|9727.1|9733.7|9728.7|9729.7|9724.7|34
1583223600000|2020-03-03 08:20:00|9731.9|9726.9|9729.7|9724.7|9732.2|9727.2|9729.4|9724.4|130
1583223900000|2020-03-03 08:25:00|9730.2|9725.2|9731.2|9726.2|9731.7|9726.7|9729.7|9724.7|120
1583224200000|2020-03-03 08:30:00|9731.7|9726.7|9737.4|9732.4|9738|9733|9731.6|9726.6|85
1583224500000|2020-03-03 08:35:00|9737.1|9732.1|9738.4|9733.4|9739.1|9734.1|9735.4|9730.4|29
1583224800000|2020-03-03 08:40:00|9738.2|9733.2|9739.4|9734.4|9740.7|9735.7|9737.7|9732.7|45
1583225100000|2020-03-03 08:45:00|9739.1|9734.1|9740.9|9735.9|9742.4|9737.4|9738.4|9733.4|77
1583225400000|2020-03-03 08:50:00|9740.6|9735.6|9739.1|9734.1|9741.1|9736.1|9738.7|9733.7|143
1583225700000|2020-03-03 08:55:00|9738.9|9733.9|9741.4|9736.4|9743.1|9738.1|9738.4|9733.4|75
1583226000000|2020-03-03 09:00:00|9741.9|9736.9|9736.4|9731.4|9742.1|9737.1|9736.4|9731.4|45
1583226300000|2020-03-03 09:05:00|9736.5|9731.5|9741.4|9736.4|9742.4|9737.4|9736.1|9731.1|148
1583226600000|2020-03-03 09:10:00|9741.5|9736.5|9744.4|9739.4|9744.4|9739.4|9741.1|9736.1|61
1583226900000|2020-03-03 09:15:00|9743.9|9738.9|9743.4|9738.4|9745.1|9740.1|9741.4|9736.4|86
1583227200000|2020-03-03 09:20:00|9743.6|9738.6|9741.1|9736.1|9743.6|9738.6|9740.1|9735.1|44
1583227500000|2020-03-03 09:25:00|9740.9|9735.9|9739.4|9734.4|9740.9|9735.9|9736.9|9731.9|135
1583227800000|2020-03-03 09:30:00|9739.6|9734.6|9740.4|9735.4|9740.6|9735.6|9736.4|9731.4|60
1583228100000|2020-03-03 09:35:00|9740.2|9735.2|9734.1|9729.1|9740.6|9735.6|9733.1|9728.1|129
1583228400000|2020-03-03 09:40:00|9733.9|9728.9|9734.1|9729.1|9734.4|9729.4|9729.9|9724.9|113
1583228700000|2020-03-03 09:45:00|9734.4|9729.4|9731.4|9726.4|9734.4|9729.4|9727.7|9722.7|87
1583229000000|2020-03-03 09:50:00|9731.1|9726.1|9730.4|9725.4|9732.9|9727.9|9729.4|9724.4|34
1583229300000|2020-03-03 09:55:00|9730.2|9725.2|9728.7|9723.7|9730.9|9725.9|9727.9|9722.9|58
1583229600000|2020-03-03 10:00:00|9728.5|9723.5|9728.4|9723.4|9729.4|9724.4|9726.7|9721.7|59
1583229900000|2020-03-03 10:05:00|9728.3|9723.3|9724.9|9719.9|9728.8|9723.8|9724.8|9719.8|47
1583230200000|2020-03-03 10:10:00|9725.1|9720.1|9723.9|9718.9|9725.1|9720.1|9722.6|9717.6|43
1583230500000|2020-03-03 10:15:00|9723.6|9718.6|9721.3|9716.3|9723.9|9718.9|9718.4|9713.4|140
1583230800000|2020-03-03 10:20:00|9720.9|9715.9|9725.1|9720.1|9725.2|9720.2|9720.9|9715.9|54
1583231100000|2020-03-03 10:25:00|9725.2|9720.2|9730.8|9725.8|9731.6|9726.6|9723.6|9718.6|105
1583231400000|2020-03-03 10:30:00|9730.6|9725.6|9732.1|9727.1|9732.9|9727.9|9729.7|9724.7|46
1583231700000|2020-03-03 10:35:00|9731.6|9726.6|9734.1|9729.1|9734.6|9729.6|9730.3|9725.3|90
1583232000000|2020-03-03 10:40:00|9733.6|9728.6|9731.6|9726.6|9734.3|9729.3|9730.4|9725.4|41
1583232300000|2020-03-03 10:45:00|9731.4|9726.4|9736.1|9731.1|9736.8|9731.8|9731.4|9726.4|127
1583232600000|2020-03-03 10:50:00|9736.3|9731.3|9736.8|9731.8|9737.8|9732.8|9735.1|9730.1|84
1583232900000|2020-03-03 10:55:00|9737.1|9732.1|9736.6|9731.6|9737.3|9732.3|9735.3|9730.3|23
1583233200000|2020-03-03 11:00:00|9736.8|9731.8|9737.6|9732.6|9738.3|9733.3|9735.8|9730.8|61
1583233500000|2020-03-03 11:05:00|9737.4|9732.4|9738.8|9733.8|9739.8|9734.8|9736.9|9731.9|65
1583233800000|2020-03-03 11:10:00|9738.6|9733.6|9735.6|9730.6|9738.6|9733.6|9733.3|9728.3|81
1583234100000|2020-03-03 11:15:00|9735.8|9730.8|9734.3|9729.3|9737.4|9732.4|9733.1|9728.1|76
1583234400000|2020-03-03 11:20:00|9733.8|9728.8|9737.3|9732.3|9737.9|9732.9|9733.8|9728.8|38
1583234700000|2020-03-03 11:25:00|9736.9|9731.9|9737.4|9732.4|9738.8|9733.8|9736.3|9731.3|85
1583235000000|2020-03-03 11:30:00|9737.6|9732.6|9738.8|9733.8|9740.6|9735.6|9737.3|9732.3|26
1583235300000|2020-03-03 11:35:00|9738.6|9733.6|9732.9|9727.9|9738.6|9733.6|9732.4|9727.4|29
1583235600000|2020-03-03 11:40:00|9733.3|9728.3|9733.1|9728.1|9734.1|9729.1|9732.1|9727.1|44
1583235900000|2020-03-03 11:45:00|9732.8|9727.8|9730.8|9725.8|9733.1|9728.1|9730.8|9725.8|88
1583236200000|2020-03-03 11:50:00|9730.6|9725.6|9733.8|9728.8|9735.1|9730.1|9730.3|9725.3|44
1583236500000|2020-03-03 11:55:00|9733.9|9728.9|9734.9|9729.9|9737.1|9732.1|9733.8|9728.8|113
1583236800000|2020-03-03 12:00:00|9735.3|9730.3|9731.6|9726.6|9736.4|9731.4|9731.1|9726.1|46
1583237100000|2020-03-03 12:05:00|9731.7|9726.7|9731.6|9726.6|9731.9|9726.9|9729.9|9724.9|98
1583237400000|2020-03-03 12:10:00|9731.9|9726.9|9733.7|9728.7|9734.4|9729.4|9731.1|9726.1|27
1583237700000|2020-03-03 12:15:00|9733.6|9728.6|9733.9|9728.9|9734.1|9729.1|9731.3|9726.3|71
1583238000000|2020-03-03 12:20:00|9733.7|9728.7|9733.9|9728.9|9734.6|9729.6|9732.2|9727.2|35
1583238300000|2020-03-03 12:25:00|9734.1|9729.1|9735.9|9730.9|9735.9|9730.9|9732.2|9727.2|56
1583238600000|2020-03-03 12:30:00|9735.6|9730.6|9737.8|9732.8|9741.9|9736.9|9735.4|9730.4|170
1583238900000|2020-03-03 12:35:00|9737.2|9732.2|9725.9|9720.9|9737.6|9732.6|9721.1|9716.1|411
1583239200000|2020-03-03 12:40:00|9725.8|9720.8|9726.3|9721.3|9731.8|9726.8|9724.6|9719.6|270
1583239500000|2020-03-03 12:45:00|9725.9|9720.9|9729.9|9724.9|9731.9|9726.9|9721.4|9716.4|256
1583239800000|2020-03-03 12:50:00|9729.6|9724.6|9726.8|9721.8|9731.8|9726.8|9726.2|9721.2|208
1583240100000|2020-03-03 12:55:00|9726.4|9721.4|9731.8|9726.8|9733.6|9728.6|9724.3|9719.3|115
1583240400000|2020-03-03 13:00:00|9731.3|9726.3|9729.3|9724.3|9733.8|9728.8|9728.3|9723.3|134
1583240700000|2020-03-03 13:05:00|9729.4|9724.4|9734.8|9729.8|9735.8|9730.8|9727.8|9722.8|143
1583241000000|2020-03-03 13:10:00|9734.7|9729.7|9732.3|9727.3|9736.8|9731.8|9731.8|9726.8|128
1583241300000|2020-03-03 13:15:00|9732.8|9727.8|9743.8|9738.8|9744.3|9739.3|9732.6|9727.6|230
1583241600000|2020-03-03 13:20:00|9743.7|9738.7|9740.9|9735.9|9743.7|9738.7|9737.8|9732.8|358
1583241900000|2020-03-03 13:25:00|9741.1|9736.1|9740.4|9735.4|9743.3|9738.3|9739.3|9734.3|132
1583242200000|2020-03-03 13:30:00|9740.3|9735.3|9740.4|9735.4|9742.9|9737.9|9738.1|9733.1|116
1583242500000|2020-03-03 13:35:00|9740.3|9735.3|9738.3|9733.3|9743.8|9738.8|9738.1|9733.1|122
1583242800000|2020-03-03 13:40:00|9738.1|9733.1|9736.6|9731.6|9738.1|9733.1|9731.9|9726.9|265
1583243100000|2020-03-03 13:45:00|9736.4|9731.4|9733.8|9728.8|9736.4|9731.4|9733.6|9728.6|55
1583243400000|2020-03-03 13:50:00|9733.9|9728.9|9731.9|9726.9|9737.9|9732.9|9730.1|9725.1|241
1583243700000|2020-03-03 13:55:00|9731.8|9726.8|9728.8|9723.8|9733.9|9728.9|9727.6|9722.6|146
1583244000000|2020-03-03 14:00:00|9728.6|9723.6|9728.1|9723.1|9730.1|9725.1|9726.1|9721.1|106
1583244300000|2020-03-03 14:05:00|9727.8|9722.8|9731.1|9726.1|9731.1|9726.1|9725.6|9720.6|101
1583244600000|2020-03-03 14:10:00|9731.3|9726.3|9730|9725|9732.6|9727.6|9729.3|9724.3|57
1583244900000|2020-03-03 14:15:00|9729.8|9724.8|9730.8|9725.8|9731.5|9726.5|9728.1|9723.1|76
1583245200000|2020-03-03 14:20:00|9730.5|9725.5|9730.5|9725.5|9731.6|9726.6|9728.3|9723.3|90
1583245500000|2020-03-03 14:25:00|9730.3|9725.3|9728.5|9723.5|9731.1|9726.1|9726.6|9721.6|61
1583245800000|2020-03-03 14:30:00|9728.6|9723.6|9728.5|9723.5|9731.6|9726.6|9727.6|9722.6|169
1583246100000|2020-03-03 14:35:00|9728.3|9723.3|9729|9724|9730|9725|9724.8|9719.8|195
1583246400000|2020-03-03 14:40:00|9728.8|9723.8|9725.7|9720.7|9728.8|9723.8|9723.5|9718.5|156
1583246700000|2020-03-03 14:45:00|9725.5|9720.5|9727.3|9722.3|9727.3|9722.3|9723.5|9718.5|258
1583247000000|2020-03-03 14:50:00|9727.5|9722.5|9724|9719|9728.8|9723.8|9723|9718|190
1583247300000|2020-03-03 14:55:00|9723.6|9718.6|9725.3|9720.3|9727.3|9722.3|9723.6|9718.6|90
1583247600000|2020-03-03 15:00:00|9724.8|9719.8|9693.2|9688.2|9724.8|9719.8|9687.4|9682.4|6456
1583247900000|2020-03-03 15:05:00|9692.4|9687.4|9696.7|9691.7|9700.9|9695.9|9690.2|9685.2|2595
1583248200000|2020-03-03 15:10:00|9696.5|9691.5|9690.9|9685.9|9698.9|9693.9|9690.2|9685.2|1283
1583248500000|2020-03-03 15:15:00|9690.6|9685.6|9671.1|9666.1|9690.9|9685.9|9669.1|9664.1|2298
1583248800000|2020-03-03 15:20:00|9671.2|9666.2|9676.6|9671.6|9681.7|9676.7|9669.1|9664.1|1340
1583249100000|2020-03-03 15:25:00|9676.1|9671.1|9680.4|9675.4|9681.1|9676.1|9670.7|9665.7|486
1583249400000|2020-03-03 15:30:00|9680.1|9675.1|9680|9675|9689.6|9684.6|9679.4|9674.4|686
1583249700000|2020-03-03 15:35:00|9680.2|9675.2|9679|9674|9685.8|9680.8|9679|9674|598
1583250000000|2020-03-03 15:40:00|9679.1|9674.1|9678.9|9673.9|9680|9675|9676|9671|401
1583250300000|2020-03-03 15:45:00|9679.1|9674.1|9683.5|9678.5|9685.1|9680.1|9679.1|9674.1|545
1583250600000|2020-03-03 15:50:00|9683.3|9678.3|9684.8|9679.8|9692|9687|9683.1|9678.1|499
1583250900000|2020-03-03 15:55:00|9684.5|9679.5|9690.5|9685.5|9694.6|9689.6|9683|9678|471
1583251200000|2020-03-03 16:00:00|9690.3|9685.3|9687.3|9682.3|9695.5|9690.5|9687.3|9682.3|172
1583251500000|2020-03-03 16:05:00|9687.5|9682.5|9689.6|9684.6|9690.8|9685.8|9687.3|9682.3|303
1583251800000|2020-03-03 16:10:00|9689.8|9684.8|9700.3|9695.3|9701.9|9696.9|9687.6|9682.6|359
1583252100000|2020-03-03 16:15:00|9700.1|9695.1|9706.6|9701.6|9708.8|9703.8|9699.9|9694.9|366
1583252400000|2020-03-03 16:20:00|9706.3|9701.3|9714.1|9709.1|9714.9|9709.9|9705.1|9700.1|691
1583252700000|2020-03-03 16:25:00|9713.4|9708.4|9708.8|9703.8|9714.1|9709.1|9704.4|9699.4|539
1583253000000|2020-03-03 16:30:00|9708.6|9703.6|9703.6|9698.6|9710.1|9705.1|9702.6|9697.6|344
1583253300000|2020-03-03 16:35:00|9703.3|9698.3|9692.6|9687.6|9703.3|9698.3|9691.6|9686.6|385
1583253600000|2020-03-03 16:40:00|9693.1|9688.1|9695.3|9690.3|9697.6|9692.6|9692.6|9687.6|401
1583253900000|2020-03-03 16:45:00|9695.5|9690.5|9693.5|9688.5|9695.8|9690.8|9691.3|9686.3|825
1583254200000|2020-03-03 16:50:00|9693.6|9688.6|9691.3|9686.3|9694.2|9689.2|9690.2|9685.2|175
1583254500000|2020-03-03 16:55:00|9691.2|9686.2|9691.1|9686.1|9693.8|9688.8|9689.5|9684.5|277
1583254800000|2020-03-03 17:00:00|9691.3|9686.3|9698.5|9693.5|9701.5|9696.5|9689.1|9684.1|367
1583255100000|2020-03-03 17:05:00|9698.3|9693.3|9698.8|9693.8|9700.8|9695.8|9697.3|9692.3|31
1583255400000|2020-03-03 17:10:00|9699.1|9694.1|9693.3|9688.3|9699.1|9694.1|9691.8|9686.8|150
1583255700000|2020-03-03 17:15:00|9693.8|9688.8|9693.6|9688.6|9695.6|9690.6|9691.6|9686.6|77
1583256000000|2020-03-03 17:20:00|9693.5|9688.5|9699.1|9694.1|9700.1|9695.1|9693.1|9688.1|255
1583256300000|2020-03-03 17:25:00|9698.8|9693.8|9700.8|9695.8|9703.6|9698.6|9698.8|9693.8|206
1583256600000|2020-03-03 17:30:00|9701.1|9696.1|9702|9697|9702.5|9697.5|9699.2|9694.2|155
1583256900000|2020-03-03 17:35:00|9701.8|9696.8|9704.3|9699.3|9704.3|9699.3|9697.7|9692.7|222
1583257200000|2020-03-03 17:40:00|9704.6|9699.6|9706.8|9701.8|9709.1|9704.1|9703.3|9698.3|158
1583257500000|2020-03-03 17:45:00|9707.1|9702.1|9710.2|9705.2|9712.8|9707.8|9706.8|9701.8|140
1583257800000|2020-03-03 17:50:00|9710.3|9705.3|9706.7|9701.7|9710.3|9705.3|9705.8|9700.8|99
1583258100000|2020-03-03 17:55:00|9706.3|9701.3|9704|9699|9706.3|9701.3|9703.3|9698.3|23
1583258400000|2020-03-03 18:00:00|9703.8|9698.8|9699.5|9694.5|9703.8|9698.8|9699.5|9694.5|162
1583258700000|2020-03-03 18:05:00|9699.6|9694.6|9703|9698|9703.5|9698.5|9698.7|9693.7|38
1583259000000|2020-03-03 18:10:00|9702.5|9697.5|9703.2|9698.2|9703.3|9698.3|9701.5|9696.5|65
1583259300000|2020-03-03 18:15:00|9703.3|9698.3|9699.2|9694.2|9703.5|9698.5|9699.2|9694.2|18
1583259600000|2020-03-03 18:20:00|9699.3|9694.3|9698.8|9693.8|9700.8|9695.8|9696.8|9691.8|48
1583259900000|2020-03-03 18:25:00|9699|9694|9698.5|9693.5|9699|9694|9696.4|9691.4|98
1583260200000|2020-03-03 18:30:00|9698.3|9693.3|9698.7|9693.7|9699.3|9694.3|9696.5|9691.5|159
1583260500000|2020-03-03 18:35:00|9698.2|9693.2|9700.2|9695.2|9700.7|9695.7|9697.2|9692.2|67
1583260800000|2020-03-03 18:40:00|9700|9695|9694.7|9689.7|9700.2|9695.2|9694.3|9689.3|300
1583261100000|2020-03-03 18:45:00|9694.9|9689.9|9691.7|9686.7|9695.4|9690.4|9691.7|9686.7|187
1583261400000|2020-03-03 18:50:00|9691.8|9686.8|9689.2|9684.2|9692.4|9687.4|9688.9|9683.9|158
1583261700000|2020-03-03 18:55:00|9688.9|9683.9|9688.5|9683.5|9690.5|9685.5|9687.2|9682.2|83
1583262000000|2020-03-03 19:00:00|9688.4|9683.4|9688.7|9683.7|9692.9|9687.9|9687.9|9682.9|138
1583262300000|2020-03-03 19:05:00|9688.9|9683.9|9684.3|9679.3|9688.9|9683.9|9681.3|9676.3|444
1583262600000|2020-03-03 19:10:00|9684.1|9679.1|9690.7|9685.7|9692.1|9687.1|9684.1|9679.1|162
1583262900000|2020-03-03 19:15:00|9690.5|9685.5|9688.8|9683.8|9691|9686|9686.6|9681.6|329
1583263200000|2020-03-03 19:20:00|9689|9684|9688|9683|9691.3|9686.3|9686.3|9681.3|254
1583263500000|2020-03-03 19:25:00|9688.1|9683.1|9687.3|9682.3|9690|9685|9686.5|9681.5|411
1583263800000|2020-03-03 19:30:00|9687.6|9682.6|9689.8|9684.8|9692.8|9687.8|9686.3|9681.3|158
1583264100000|2020-03-03 19:35:00|9689.5|9684.5|9686.6|9681.6|9692.3|9687.3|9686.6|9681.6|81
1583264400000|2020-03-03 19:40:00|9686.8|9681.8|9695.5|9690.5|9696.3|9691.3|9684.3|9679.3|153
1583264700000|2020-03-03 19:45:00|9694.8|9689.8|9695.3|9690.3|9696|9691|9692|9687|131
1583265000000|2020-03-03 19:50:00|9695|9690|9696.5|9691.5|9697.3|9692.3|9693|9688|85
1583265300000|2020-03-03 19:55:00|9696.8|9691.8|9696|9691|9697.9|9692.9|9693.5|9688.5|284
1583265600000|2020-03-03 20:00:00|9696.2|9691.2|9694.7|9689.7|9697.2|9692.2|9693.9|9688.9|108
1583265900000|2020-03-03 20:05:00|9695|9690|9691.3|9686.3|9695.5|9690.5|9690.8|9685.8|85
1583266200000|2020-03-03 20:10:00|9691.8|9686.8|9695|9690|9695|9690|9691.5|9686.5|67
1583266500000|2020-03-03 20:15:00|9694.5|9689.5|9698.5|9693.5|9698.8|9693.8|9693.8|9688.8|230
1583266800000|2020-03-03 20:20:00|9698.7|9693.7|9696.5|9691.5|9699|9694|9696.5|9691.5|82
1583267100000|2020-03-03 20:25:00|9695.8|9690.8|9694.5|9689.5|9697|9692|9694.5|9689.5|36
1583267400000|2020-03-03 20:30:00|9694.3|9689.3|9693.4|9688.4|9695.5|9690.5|9692.7|9687.7|53
1583267700000|2020-03-03 20:35:00|9693.8|9688.8|9692.1|9687.1|9695.6|9690.6|9692.1|9687.1|110
1583268000000|2020-03-03 20:40:00|9692.3|9687.3|9695.3|9690.3|9698.3|9693.3|9692.3|9687.3|119
1583268300000|2020-03-03 20:45:00|9695.4|9690.4|9696.8|9691.8|9697.1|9692.1|9694.8|9689.8|130
1583268600000|2020-03-03 20:50:00|9696.6|9691.6|9699.1|9694.1|9699.1|9694.1|9693.8|9688.8|91
1583268900000|2020-03-03 20:55:00|9699.3|9694.3|9694.1|9689.1|9699.4|9694.4|9693.1|9688.1|134
1583269200000|2020-03-03 21:00:00|9693.8|9688.8|9696|9691|9696.3|9691.3|9693.6|9688.6|81
1583269500000|2020-03-03 21:05:00|9696.2|9691.2|9695.7|9690.7|9696.7|9691.7|9695|9690|10
1583269800000|2020-03-03 21:10:00|9695.9|9690.9|9693.5|9688.5|9695.9|9690.9|9693.2|9688.2|28
1583270100000|2020-03-03 21:15:00|9693.7|9688.7|9695.7|9690.7|9696.4|9691.4|9693.7|9688.7|11
1583270400000|2020-03-03 21:20:00|9695.5|9690.5|9695.3|9690.3|9696.4|9691.4|9694.5|9689.5|69
1583270700000|2020-03-03 21:25:00|9695.6|9690.6|9695.8|9690.8|9697.1|9692.1|9695.6|9690.6|30
1583271000000|2020-03-03 21:30:00|9696|9691|9697.5|9692.5|9697.5|9692.5|9694.5|9689.5|20
1583271300000|2020-03-03 21:35:00|9697|9692|9698.1|9693.1|9699.5|9694.5|9697|9692|5
1583271600000|2020-03-03 21:40:00|9698.3|9693.3|9698.6|9693.6|9699.5|9694.5|9698|9693|4
1583271900000|2020-03-03 21:45:00|9698.5|9693.5|9700|9695|9700.1|9695.1|9698.3|9693.3|14
1583272200000|2020-03-03 21:50:00|9700.1|9695.1|9701.5|9696.5|9702|9697|9700|9695|10
1583272500000|2020-03-03 21:55:00|9701|9696|9708.3|9703.3|9708.3|9703.3|9700.6|9695.6|12
1583283600000|2020-03-04 01:00:00|9697.2|9692.2|9700.5|9695.5|9702.1|9697.1|9696.9|9691.9|125
1583283900000|2020-03-04 01:05:00|9700.4|9695.4|9701.4|9696.4|9701.4|9696.4|9699.2|9694.2|128
1583284200000|2020-03-04 01:10:00|9701.2|9696.2|9703.1|9698.1|9703.4|9698.4|9700.9|9695.9|42
1583284500000|2020-03-04 01:15:00|9702.8|9697.8|9702.6|9697.6|9702.9|9697.9|9701.9|9696.9|24
1583284800000|2020-03-04 01:20:00|9702.4|9697.4|9705.2|9700.2|9705.7|9700.7|9701.6|9696.6|269
1583285100000|2020-03-04 01:25:00|9705.5|9700.5|9704.2|9699.2|9705.7|9700.7|9704.1|9699.1|35
1583285400000|2020-03-04 01:30:00|9704.4|9699.4|9704.9|9699.9|9706.2|9701.2|9703.9|9698.9|15
1583285700000|2020-03-04 01:35:00|9705.1|9700.1|9704.1|9699.1|9705.6|9700.6|9703.9|9698.9|8
1583286000000|2020-03-04 01:40:00|9703.9|9698.9|9703.3|9698.3|9704.2|9699.2|9702.9|9697.9|8
1583286300000|2020-03-04 01:45:00|9703.1|9698.1|9702.7|9697.7|9704.1|9699.1|9701.6|9696.6|76
1583286600000|2020-03-04 01:50:00|9702.9|9697.9|9704.2|9699.2|9704.4|9699.4|9702.7|9697.7|6
1583286900000|2020-03-04 01:55:00|9704.4|9699.4|9704.6|9699.6|9704.6|9699.6|9703.7|9698.7|0
1583287200000|2020-03-04 02:00:00|9704.4|9699.4|9706.1|9701.1|9706.9|9701.9|9703.9|9698.9|195
1583287500000|2020-03-04 02:05:00|9705.9|9700.9|9706.6|9701.6|9707.6|9702.6|9705.9|9700.9|65
1583287800000|2020-03-04 02:10:00|9706.8|9701.8|9705|9700|9706.9|9701.9|9705|9700|68
1583288100000|2020-03-04 02:15:00|9704.6|9699.6|9703.1|9698.1|9704.6|9699.6|9702.9|9697.9|7
1583288400000|2020-03-04 02:20:00|9703.3|9698.3|9701.8|9696.8|9703.9|9698.9|9701.8|9696.8|9
1583288700000|2020-03-04 02:25:00|9702.1|9697.1|9701.6|9696.6|9702.1|9697.1|9701.1|9696.1|7
1583289000000|2020-03-04 02:30:00|9701.5|9696.5|9701.8|9696.8|9702.1|9697.1|9701.3|9696.3|6
1583289300000|2020-03-04 02:35:00|9702|9697|9701.3|9696.3|9702.8|9697.8|9701.3|9696.3|8
1583289600000|2020-03-04 02:40:00|9701.6|9696.6|9701.8|9696.8|9701.8|9696.8|9700.5|9695.5|16
1583289900000|2020-03-04 02:45:00|9701.6|9696.6|9700.8|9695.8|9702.3|9697.3|9700.8|9695.8|25
1583290200000|2020-03-04 02:50:00|9700.9|9695.9|9701.3|9696.3|9701.6|9696.6|9700.3|9695.3|8
1583290500000|2020-03-04 02:55:00|9701.5|9696.5|9703.8|9698.8|9704.3|9699.3|9701.5|9696.5|1
1583290800000|2020-03-04 03:00:00|9704.3|9699.3|9705.3|9700.3|9705.3|9700.3|9703.6|9698.6|2
1583291100000|2020-03-04 03:05:00|9705.1|9700.1|9707.1|9702.1|9707.3|9702.3|9704.8|9699.8|121
1583291400000|2020-03-04 03:10:00|9707|9702|9707.6|9702.6|9708|9703|9706.6|9701.6|11
1583291700000|2020-03-04 03:15:00|9707.5|9702.5|9708|9703|9709.3|9704.3|9707.5|9702.5|16
1583292000000|2020-03-04 03:20:00|9707.6|9702.6|9706.1|9701.1|9708.1|9703.1|9705.6|9700.6|13
1583292300000|2020-03-04 03:25:00|9706.3|9701.3|9706.3|9701.3|9707.8|9702.8|9705.6|9700.6|36
1583292600000|2020-03-04 03:30:00|9706.1|9701.1|9706.1|9701.1|9706.6|9701.6|9706.1|9701.1|6
1583292900000|2020-03-04 03:35:00|9706.3|9701.3|9707.1|9702.1|9707.1|9702.1|9705.8|9700.8|24
1583293200000|2020-03-04 03:40:00|9707|9702|9707.6|9702.6|9708|9703|9707|9702|3
1583293500000|2020-03-04 03:45:00|9707.5|9702.5|9708.1|9703.1|9708.5|9703.5|9707|9702|19
1583293800000|2020-03-04 03:50:00|9708|9703|9708.5|9703.5|9708.6|9703.6|9707.1|9702.1|11
1583294100000|2020-03-04 03:55:00|9708.1|9703.1|9709|9704|9709.1|9704.1|9708.1|9703.1|7
1583294400000|2020-03-04 04:00:00|9708.8|9703.8|9708.6|9703.6|9709.1|9704.1|9708.1|9703.1|9
1583294700000|2020-03-04 04:05:00|9708.9|9703.9|9709.3|9704.3|9709.6|9704.6|9708.3|9703.3|18
1583295000000|2020-03-04 04:10:00|9709.1|9704.1|9710.5|9705.5|9710.6|9705.6|9709.1|9704.1|6
1583295300000|2020-03-04 04:15:00|9710.3|9705.3|9710.4|9705.4|9710.6|9705.6|9709.8|9704.8|8
1583295600000|2020-03-04 04:20:00|9710.8|9705.8|9711.1|9706.1|9711.1|9706.1|9710.3|9705.3|1
1583295900000|2020-03-04 04:25:00|9711.3|9706.3|9712.6|9707.6|9712.6|9707.6|9710.1|9705.1|24
1583296200000|2020-03-04 04:30:00|9712.5|9707.5|9712.3|9707.3|9712.6|9707.6|9712.1|9707.1|99
1583296500000|2020-03-04 04:35:00|9712.1|9707.1|9710.6|9705.6|9712.3|9707.3|9710.6|9705.6|9
1583296800000|2020-03-04 04:40:00|9711|9706|9710.1|9705.1|9711|9706|9709.6|9704.6|4
1583297100000|2020-03-04 04:45:00|9710|9705|9709.1|9704.1|9710.1|9705.1|9709.1|9704.1|10
1583297400000|2020-03-04 04:50:00|9709.3|9704.3|9709.1|9704.1|9709.3|9704.3|9709.1|9704.1|0
1583297700000|2020-03-04 04:55:00|9709|9704|9708.3|9703.3|9709.1|9704.1|9707.1|9702.1|18
1583298000000|2020-03-04 05:00:00|9708.1|9703.1|9708.6|9703.6|9708.6|9703.6|9708.1|9703.1|2
1583298300000|2020-03-04 05:05:00|9708.5|9703.5|9709.5|9704.5|9709.6|9704.6|9708.1|9703.1|6
1583298600000|2020-03-04 05:10:00|9709.1|9704.1|9708|9703|9709.1|9704.1|9708|9703|25
1583298900000|2020-03-04 05:15:00|9707.8|9702.8|9706.6|9701.6|9707.8|9702.8|9706.6|9701.6|11
1583299200000|2020-03-04 05:20:00|9706.8|9701.8|9706.8|9701.8|9707.1|9702.1|9706.6|9701.6|2
1583299500000|2020-03-04 05:25:00|9706.6|9701.6|9707.8|9702.8|9707.8|9702.8|9706.6|9701.6|3
1583299800000|2020-03-04 05:30:00|9707.6|9702.6|9707.1|9702.1|9707.8|9702.8|9706.8|9701.8|8
1583300100000|2020-03-04 05:35:00|9707.3|9702.3|9710|9705|9710.1|9705.1|9707.3|9702.3|8
1583300400000|2020-03-04 05:40:00|9709.8|9704.8|9710.6|9705.6|9711.1|9706.1|9709.6|9704.6|9
1583300700000|2020-03-04 05:45:00|9710.8|9705.8|9710|9705|9711.1|9706.1|9710|9705|7
1583301000000|2020-03-04 05:50:00|9709.8|9704.8|9710.6|9705.6|9710.8|9705.8|9709.8|9704.8|25
1583301300000|2020-03-04 05:55:00|9710.8|9705.8|9711.3|9706.3|9711.6|9706.6|9710.6|9705.6|3
1583301600000|2020-03-04 06:00:00|9711.1|9706.1|9710.6|9705.6|9711.1|9706.1|9710.6|9705.6|11
1583301900000|2020-03-04 06:05:00|9710.5|9705.5|9713.5|9708.5|9714|9709|9710.3|9705.3|51
1583302200000|2020-03-04 06:10:00|9713.6|9708.6|9714|9709|9714|9709|9713|9708|14
1583302500000|2020-03-04 06:15:00|9714.1|9709.1|9717.8|9712.8|9718.5|9713.5|9714|9709|36
1583302800000|2020-03-04 06:20:00|9718|9713|9720|9715|9720.2|9715.2|9717.5|9712.5|28
1583303100000|2020-03-04 06:25:00|9720.2|9715.2|9717.9|9712.9|9720.2|9715.2|9717.7|9712.7|23
1583303400000|2020-03-04 06:30:00|9717.7|9712.7|9717.7|9712.7|9718|9713|9716.2|9711.2|27
1583303700000|2020-03-04 06:35:00|9717.5|9712.5|9715.1|9710.1|9717.8|9712.8|9715|9710|44
1583304000000|2020-03-04 06:40:00|9715.3|9710.3|9714.1|9709.1|9715.3|9710.3|9713.8|9708.8|9
1583304300000|2020-03-04 06:45:00|9714|9709|9712|9707|9714.3|9709.3|9711.6|9706.6|15
1583304600000|2020-03-04 06:50:00|9711.8|9706.8|9710.9|9705.9|9712.3|9707.3|9710.3|9705.3|13
1583304900000|2020-03-04 06:55:00|9710.8|9705.8|9714.1|9709.1|9714.1|9709.1|9710.3|9705.3|17
1583305200000|2020-03-04 07:00:00|9713.3|9708.3|9711.7|9706.7|9713.7|9708.7|9710.3|9705.3|249
1583305500000|2020-03-04 07:05:00|9711.3|9706.3|9719.6|9714.6|9720.8|9715.8|9711.3|9706.3|168
1583305800000|2020-03-04 07:10:00|9719.8|9714.8|9715.4|9710.4|9719.8|9714.8|9714.1|9709.1|90
1583306100000|2020-03-04 07:15:00|9715.6|9710.6|9716.9|9711.9|9718.1|9713.1|9715.1|9710.1|17
1583306400000|2020-03-04 07:20:00|9717.1|9712.1|9715.6|9710.6|9717.1|9712.1|9714.2|9709.2|56
1583306700000|2020-03-04 07:25:00|9715.7|9710.7|9713.6|9708.6|9717.1|9712.1|9713.4|9708.4|35
1583307000000|2020-03-04 07:30:00|9713.3|9708.3|9715.6|9710.6|9715.6|9710.6|9713.3|9708.3|31
1583307300000|2020-03-04 07:35:00|9715.9|9710.9|9718.6|9713.6|9718.8|9713.8|9715.8|9710.8|27
1583307600000|2020-03-04 07:40:00|9718.8|9713.8|9721.1|9716.1|9722|9717|9718.3|9713.3|97
1583307900000|2020-03-04 07:45:00|9721|9716|9717.6|9712.6|9721|9716|9716.1|9711.1|96
1583308200000|2020-03-04 07:50:00|9718.1|9713.1|9718|9713|9719.1|9714.1|9716.6|9711.6|76
1583308500000|2020-03-04 07:55:00|9717.8|9712.8|9712.8|9707.8|9718.1|9713.1|9712.6|9707.6|40
1583308800000|2020-03-04 08:00:00|9712.6|9707.6|9707.3|9702.3|9713.1|9708.1|9707.3|9702.3|169
1583309100000|2020-03-04 08:05:00|9707.6|9702.6|9708.3|9703.3|9710|9705|9706.6|9701.6|64
1583309400000|2020-03-04 08:10:00|9707.8|9702.8|9707.1|9702.1|9708.3|9703.3|9705.3|9700.3|71
1583309700000|2020-03-04 08:15:00|9706.8|9701.8|9707.1|9702.1|9707.1|9702.1|9705.1|9700.1|89
1583310000000|2020-03-04 08:20:00|9707.3|9702.3|9708.3|9703.3|9709.6|9704.6|9705.9|9700.9|94
1583310300000|2020-03-04 08:25:00|9708.1|9703.1|9701.4|9696.4|9708.1|9703.1|9699.7|9694.7|351
1583310600000|2020-03-04 08:30:00|9701.7|9696.7|9701.4|9696.4|9704.9|9699.9|9700.7|9695.7|43
1583310900000|2020-03-04 08:35:00|9701.3|9696.3|9697.7|9692.7|9701.9|9696.9|9696.9|9691.9|105
1583311200000|2020-03-04 08:40:00|9697.9|9692.9|9695.8|9690.8|9698.4|9693.4|9693.1|9688.1|157
1583311500000|2020-03-04 08:45:00|9695.4|9690.4|9701.1|9696.1|9701.2|9696.2|9695.4|9690.4|51
1583311800000|2020-03-04 08:50:00|9700.9|9695.9|9706.9|9701.9|9707.1|9702.1|9700.9|9695.9|176
1583312100000|2020-03-04 08:55:00|9707.1|9702.1|9706.8|9701.8|9708.6|9703.6|9705.3|9700.3|60
1583312400000|2020-03-04 09:00:00|9706.6|9701.6|9710.9|9705.9|9711.1|9706.1|9705.8|9700.8|188
1583312700000|2020-03-04 09:05:00|9710.8|9705.8|9710.6|9705.6|9712.9|9707.9|9710.1|9705.1|161
1583313000000|2020-03-04 09:10:00|9710.9|9705.9|9708.8|9703.8|9710.9|9705.9|9707.4|9702.4|42
1583313300000|2020-03-04 09:15:00|9708.9|9703.9|9708.2|9703.2|9710.4|9705.4|9708.1|9703.1|43
1583313600000|2020-03-04 09:20:00|9708.4|9703.4|9705.4|9700.4|9708.4|9703.4|9703.1|9698.1|105
1583313900000|2020-03-04 09:25:00|9705.6|9700.6|9707.4|9702.4|9707.6|9702.6|9703.9|9698.9|104
1583314200000|2020-03-04 09:30:00|9707.2|9702.2|9708.4|9703.4|9709.4|9704.4|9705.9|9700.9|35
1583314500000|2020-03-04 09:35:00|9708.5|9703.5|9710.7|9705.7|9711.1|9706.1|9708.4|9703.4|32
1583314800000|2020-03-04 09:40:00|9711.2|9706.2|9712.4|9707.4|9714.1|9709.1|9711.1|9706.1|100
1583315100000|2020-03-04 09:45:00|9712.6|9707.6|9711.6|9706.6|9713.7|9708.7|9710.4|9705.4|53
1583315400000|2020-03-04 09:50:00|9711.4|9706.4|9711.5|9706.5|9714.4|9709.4|9710.4|9705.4|55
1583315700000|2020-03-04 09:55:00|9711.7|9706.7|9711.6|9706.6|9713.4|9708.4|9711.2|9706.2|44
1583316000000|2020-03-04 10:00:00|9711.8|9706.8|9708.7|9703.7|9712.7|9707.7|9707.9|9702.9|64
1583316300000|2020-03-04 10:05:00|9709|9704|9708.9|9703.9|9709|9704|9706.5|9701.5|51
1583316600000|2020-03-04 10:10:00|9709|9704|9711.2|9706.2|9711.7|9706.7|9709|9704|63
1583316900000|2020-03-04 10:15:00|9711.1|9706.1|9710.4|9705.4|9711.7|9706.7|9708.7|9703.7|129
1583317200000|2020-03-04 10:20:00|9710.6|9705.6|9708.7|9703.7|9711.6|9706.6|9708.1|9703.1|70
1583317500000|2020-03-04 10:25:00|9708.6|9703.6|9710.1|9705.1|9710.2|9705.2|9705.4|9700.4|127
1583317800000|2020-03-04 10:30:00|9709.7|9704.7|9716.7|9711.7|9716.7|9711.7|9709.6|9704.6|119
1583318100000|2020-03-04 10:35:00|9716.6|9711.6|9714.2|9709.2|9716.6|9711.6|9713.9|9708.9|98
1583318400000|2020-03-04 10:40:00|9714.4|9709.4|9714.2|9709.2|9714.7|9709.7|9713.1|9708.1|33
1583318700000|2020-03-04 10:45:00|9714.4|9709.4|9718.1|9713.1|9718.2|9713.2|9714.4|9709.4|43
1583319000000|2020-03-04 10:50:00|9717.7|9712.7|9722.1|9717.1|9722.7|9717.7|9717.6|9712.6|106
1583319300000|2020-03-04 10:55:00|9721.9|9716.9|9723.9|9718.9|9724.4|9719.4|9720.6|9715.6|109
1583319600000|2020-03-04 11:00:00|9724.1|9719.1|9722.1|9717.1|9724.2|9719.2|9721.6|9716.6|48
1583319900000|2020-03-04 11:05:00|9721.7|9716.7|9722.1|9717.1|9723.1|9718.1|9721.4|9716.4|46
1583320200000|2020-03-04 11:10:00|9721.9|9716.9|9718.9|9713.9|9722.2|9717.2|9718.9|9713.9|90
1583320500000|2020-03-04 11:15:00|9719.6|9714.6|9717.4|9712.4|9719.6|9714.6|9716.7|9711.7|27
1583320800000|2020-03-04 11:20:00|9717.6|9712.6|9715.7|9710.7|9717.6|9712.6|9715.4|9710.4|23
1583321100000|2020-03-04 11:25:00|9715.9|9710.9|9714.7|9709.7|9715.9|9710.9|9714|9709|24
1583321400000|2020-03-04 11:30:00|9714.4|9709.4|9715.7|9710.7|9715.7|9710.7|9710.9|9705.9|94
1583321700000|2020-03-04 11:35:00|9715.2|9710.2|9714.2|9709.2|9715.7|9710.7|9713.2|9708.2|34
1583322000000|2020-03-04 11:40:00|9713.7|9708.7|9715.9|9710.9|9716.7|9711.7|9713.4|9708.4|38
1583322300000|2020-03-04 11:45:00|9715.7|9710.7|9716.7|9711.7|9718.9|9713.9|9714.7|9709.7|58
1583322600000|2020-03-04 11:50:00|9716.4|9711.4|9717.2|9712.2|9719.4|9714.4|9716.2|9711.2|26
1583322900000|2020-03-04 11:55:00|9716.9|9711.9|9716.2|9711.2|9717.4|9712.4|9714.4|9709.4|27
1583323200000|2020-03-04 12:00:00|9716.7|9711.7|9717.2|9712.2|9718.4|9713.4|9715.4|9710.4|35
1583323500000|2020-03-04 12:05:00|9717.4|9712.4|9719.9|9714.9|9719.9|9714.9|9717|9712|35
1583323800000|2020-03-04 12:10:00|9720.2|9715.2|9720.7|9715.7|9721.9|9716.9|9719.4|9714.4|45
1583324100000|2020-03-04 12:15:00|9720.9|9715.9|9720.9|9715.9|9721.7|9716.7|9719|9714|17
1583324400000|2020-03-04 12:20:00|9720.2|9715.2|9721.5|9716.5|9721.7|9716.7|9719.4|9714.4|232
1583324700000|2020-03-04 12:25:00|9721.3|9716.3|9723.5|9718.5|9724|9719|9721|9716|64
1583325000000|2020-03-04 12:30:00|9723.4|9718.4|9728.6|9723.6|9729.1|9724.1|9723|9718|96
1583325300000|2020-03-04 12:35:00|9728.5|9723.5|9729|9724|9730.8|9725.8|9727.5|9722.5|96
1583325600000|2020-03-04 12:40:00|9728.8|9723.8|9729|9724|9729.5|9724.5|9728|9723|62
1583325900000|2020-03-04 12:45:00|9728.5|9723.5|9728.1|9723.1|9729.1|9724.1|9727.8|9722.8|58
1583326200000|2020-03-04 12:50:00|9728.3|9723.3|9727.3|9722.3|9728.3|9723.3|9727.1|9722.1|42
1583326500000|2020-03-04 12:55:00|9727.1|9722.1|9735.6|9730.6|9737.6|9732.6|9727.1|9722.1|519
1583326800000|2020-03-04 13:00:00|9735.8|9730.8|9729.1|9724.1|9735.8|9730.8|9728.8|9723.8|145
1583327100000|2020-03-04 13:05:00|9729.3|9724.3|9730.3|9725.3|9731.1|9726.1|9727.1|9722.1|248
1583327400000|2020-03-04 13:10:00|9729.8|9724.8|9731.6|9726.6|9731.7|9726.7|9726|9721|110
1583327700000|2020-03-04 13:15:00|9731.7|9726.7|9727.3|9722.3|9731.7|9726.7|9726.3|9721.3|163
1583328000000|2020-03-04 13:20:00|9726.8|9721.8|9724.3|9719.3|9727.8|9722.8|9723.6|9718.6|118
1583328300000|2020-03-04 13:25:00|9724.4|9719.4|9722.6|9717.6|9725.6|9720.6|9722.2|9717.2|97
1583328600000|2020-03-04 13:30:00|9722.2|9717.2|9726.4|9721.4|9726.6|9721.6|9721.9|9716.9|76
1583328900000|2020-03-04 13:35:00|9726.6|9721.6|9728.1|9723.1|9729.7|9724.7|9725.6|9720.6|63
1583329200000|2020-03-04 13:40:00|9727.7|9722.7|9724.7|9719.7|9729.6|9724.6|9724.7|9719.7|131
1583329500000|2020-03-04 13:45:00|9724.9|9719.9|9728.1|9723.1|9728.4|9723.4|9724.2|9719.2|31
1583329800000|2020-03-04 13:50:00|9728.2|9723.2|9725.6|9720.6|9728.4|9723.4|9723.1|9718.1|80
1583330100000|2020-03-04 13:55:00|9725.7|9720.7|9725.1|9720.1|9727.7|9722.7|9724.9|9719.9|52
1583330400000|2020-03-04 14:00:00|9725.2|9720.2|9731.4|9726.4|9732.9|9727.9|9723.7|9718.7|211
1583330700000|2020-03-04 14:05:00|9731.1|9726.1|9733.1|9728.1|9733.7|9728.7|9727.4|9722.4|150
1583331000000|2020-03-04 14:10:00|9732.9|9727.9|9733.2|9728.2|9735.6|9730.6|9731.5|9726.5|266
1583331300000|2020-03-04 14:15:00|9732.9|9727.9|9731.7|9726.7|9734.4|9729.4|9730.4|9725.4|86
1583331600000|2020-03-04 14:20:00|9731.9|9726.9|9729.4|9724.4|9733.2|9728.2|9728.6|9723.6|68
1583331900000|2020-03-04 14:25:00|9729.6|9724.6|9735.4|9730.4|9736.9|9731.9|9728.6|9723.6|339
1583332200000|2020-03-04 14:30:00|9735.6|9730.6|9740.4|9735.4|9740.4|9735.4|9732.9|9727.9|225
1583332500000|2020-03-04 14:35:00|9740.3|9735.3|9732.7|9727.7|9740.9|9735.9|9731.1|9726.1|376
1583332800000|2020-03-04 14:40:00|9732.4|9727.4|9734|9729|9735.7|9730.7|9730.4|9725.4|187
1583333100000|2020-03-04 14:45:00|9734.7|9729.7|9732.3|9727.3|9735.9|9730.9|9731.9|9726.9|70
1583333400000|2020-03-04 14:50:00|9731.9|9726.9|9724.2|9719.2|9731.9|9726.9|9722.4|9717.4|119
1583333700000|2020-03-04 14:55:00|9724.4|9719.4|9727.3|9722.3|9728.5|9723.5|9722.4|9717.4|173
1583334000000|2020-03-04 15:00:00|9727.5|9722.5|9734.3|9729.3|9738.1|9733.1|9724.3|9719.3|726
1583334300000|2020-03-04 15:05:00|9735.1|9730.1|9733.8|9728.8|9735.1|9730.1|9728.8|9723.8|233
1583334600000|2020-03-04 15:10:00|9733.9|9728.9|9732.6|9727.6|9734.7|9729.7|9730.4|9725.4|136
1583334900000|2020-03-04 15:15:00|9732.4|9727.4|9729.4|9724.4|9732.4|9727.4|9726.9|9721.9|74
1583335200000|2020-03-04 15:20:00|9729.3|9724.3|9730.8|9725.8|9731.4|9726.4|9727.4|9722.4|82
1583335500000|2020-03-04 15:25:00|9730.9|9725.9|9733.8|9728.8|9734.4|9729.4|9729.3|9724.3|86
1583335800000|2020-03-04 15:30:00|9734.1|9729.1|9727.7|9722.7|9734.4|9729.4|9725.6|9720.6|66
1583336100000|2020-03-04 15:35:00|9727.9|9722.9|9730.6|9725.6|9731.4|9726.4|9725.6|9720.6|58
1583336400000|2020-03-04 15:40:00|9730.4|9725.4|9729.6|9724.6|9732.6|9727.6|9727.6|9722.6|64
1583336700000|2020-03-04 15:45:00|9729.9|9724.9|9727.1|9722.1|9730.7|9725.7|9726.6|9721.6|155
1583337000000|2020-03-04 15:50:00|9727.4|9722.4|9723.9|9718.9|9727.4|9722.4|9723.1|9718.1|124
1583337300000|2020-03-04 15:55:00|9724.1|9719.1|9717.7|9712.7|9724.1|9719.1|9716.1|9711.1|235
1583337600000|2020-03-04 16:00:00|9717.9|9712.9|9717.9|9712.9|9719.4|9714.4|9714.3|9709.3|203
1583337900000|2020-03-04 16:05:00|9717.4|9712.4|9722.4|9717.4|9724.4|9719.4|9717.4|9712.4|156
1583338200000|2020-03-04 16:10:00|9722.6|9717.6|9723.4|9718.4|9723.6|9718.6|9719.9|9714.9|88
1583338500000|2020-03-04 16:15:00|9723.9|9718.9|9724.6|9719.6|9726.4|9721.4|9721.4|9716.4|65
1583338800000|2020-03-04 16:20:00|9724.9|9719.9|9723.3|9718.3|9726.4|9721.4|9723.2|9718.2|90
1583339100000|2020-03-04 16:25:00|9722.4|9717.4|9728.3|9723.3|9728.9|9723.9|9721.9|9716.9|71
1583339400000|2020-03-04 16:30:00|9727.9|9722.9|9730.9|9725.9|9731.9|9726.9|9727.9|9722.9|107
1583339700000|2020-03-04 16:35:00|9731.6|9726.6|9722.6|9717.6|9732.1|9727.1|9722.1|9717.1|103
1583340000000|2020-03-04 16:40:00|9722.4|9717.4|9720.9|9715.9|9723.1|9718.1|9719.4|9714.4|116
1583340300000|2020-03-04 16:45:00|9720.6|9715.6|9722.9|9717.9|9724.4|9719.4|9720.4|9715.4|58
1583340600000|2020-03-04 16:50:00|9723.1|9718.1|9724.4|9719.4|9727.4|9722.4|9722.9|9717.9|74
1583340900000|2020-03-04 16:55:00|9724.6|9719.6|9724.9|9719.9|9726.8|9721.8|9722.8|9717.8|28
1583341200000|2020-03-04 17:00:00|9724.8|9719.8|9721.9|9716.9|9724.8|9719.8|9721.9|9716.9|36
1583341500000|2020-03-04 17:05:00|9722.4|9717.4|9721.4|9716.4|9722.9|9717.9|9720.9|9715.9|70
1583341800000|2020-03-04 17:10:00|9721.9|9716.9|9725.8|9720.8|9725.8|9720.8|9721.4|9716.4|61
1583342100000|2020-03-04 17:15:00|9725.4|9720.4|9725.6|9720.6|9727.8|9722.8|9724.9|9719.9|46
1583342400000|2020-03-04 17:20:00|9725.8|9720.8|9724.6|9719.6|9726|9721|9724.1|9719.1|22
1583342700000|2020-03-04 17:25:00|9724.3|9719.3|9724.3|9719.3|9724.4|9719.4|9721.3|9716.3|36
1583343000000|2020-03-04 17:30:00|9724.4|9719.4|9727.1|9722.1|9727.3|9722.3|9723.8|9718.8|32
1583343300000|2020-03-04 17:35:00|9726.9|9721.9|9725.5|9720.5|9727.3|9722.3|9724.3|9719.3|18
1583343600000|2020-03-04 17:40:00|9725.1|9720.1|9726.3|9721.3|9727.1|9722.1|9724.3|9719.3|30
1583343900000|2020-03-04 17:45:00|9726.1|9721.1|9727.8|9722.8|9727.8|9722.8|9725.8|9720.8|27
1583344200000|2020-03-04 17:50:00|9728.1|9723.1|9728.9|9723.9|9730.1|9725.1|9727.4|9722.4|8
1583344500000|2020-03-04 17:55:00|9729.1|9724.1|9727.1|9722.1|9729.1|9724.1|9726.8|9721.8|55
1583344800000|2020-03-04 18:00:00|9727|9722|9725.6|9720.6|9727|9722|9724.6|9719.6|80
1583345100000|2020-03-04 18:05:00|9725.3|9720.3|9723.5|9718.5|9725.6|9720.6|9722.1|9717.1|79
1583345400000|2020-03-04 18:10:00|9723.6|9718.6|9724.8|9719.8|9725.5|9720.5|9723.3|9718.3|20
1583345700000|2020-03-04 18:15:00|9725.1|9720.1|9723.8|9718.8|9725.1|9720.1|9723|9718|20
1583346000000|2020-03-04 18:20:00|9723.6|9718.6|9720.6|9715.6|9723.6|9718.6|9720.1|9715.1|38
1583346300000|2020-03-04 18:25:00|9720.3|9715.3|9718.6|9713.6|9721.1|9716.1|9718.3|9713.3|113
1583346600000|2020-03-04 18:30:00|9718.3|9713.3|9718.3|9713.3|9718.8|9713.8|9717.6|9712.6|52
1583346900000|2020-03-04 18:35:00|9718.6|9713.6|9720.3|9715.3|9720.8|9715.8|9718.6|9713.6|17
1583347200000|2020-03-04 18:40:00|9720.1|9715.1|9719.3|9714.3|9720.1|9715.1|9718.8|9713.8|12
1583347500000|2020-03-04 18:45:00|9719.6|9714.6|9719.1|9714.1|9719.8|9714.8|9718.8|9713.8|12
1583347800000|2020-03-04 18:50:00|9719.3|9714.3|9719.8|9714.8|9719.8|9714.8|9717.8|9712.8|64
1583348100000|2020-03-04 18:55:00|9720.3|9715.3|9720.3|9715.3|9721.3|9716.3|9719.3|9714.3|25
1583348400000|2020-03-04 19:00:00|9720.5|9715.5|9717.8|9712.8|9720.5|9715.5|9717.3|9712.3|133
1583348700000|2020-03-04 19:05:00|9717.3|9712.3|9719.3|9714.3|9720.3|9715.3|9716.8|9711.8|44
1583349000000|2020-03-04 19:10:00|9718.8|9713.8|9717.3|9712.3|9719.3|9714.3|9717.3|9712.3|31
1583349300000|2020-03-04 19:15:00|9717.8|9712.8|9717.8|9712.8|9718.8|9713.8|9717.3|9712.3|56
1583349600000|2020-03-04 19:20:00|9717.3|9712.3|9719.3|9714.3|9719.3|9714.3|9717.3|9712.3|30
1583349900000|2020-03-04 19:25:00|9719.8|9714.8|9721.8|9716.8|9722.3|9717.3|9719.8|9714.8|14
1583350200000|2020-03-04 19:30:00|9721.3|9716.3|9718.6|9713.6|9721.3|9716.3|9718.6|9713.6|46
1583350500000|2020-03-04 19:35:00|9718.8|9713.8|9717.8|9712.8|9719.3|9714.3|9717.3|9712.3|24
1583350800000|2020-03-04 19:40:00|9717.6|9712.6|9717.1|9712.1|9718.6|9713.6|9717.1|9712.1|39
1583351100000|2020-03-04 19:45:00|9716.8|9711.8|9714.3|9709.3|9717.1|9712.1|9713.3|9708.3|34
1583351400000|2020-03-04 19:50:00|9714.1|9709.1|9712.8|9707.8|9715.1|9710.1|9712.6|9707.6|56
1583351700000|2020-03-04 19:55:00|9713.1|9708.1|9714.8|9709.8|9715.3|9710.3|9712.3|9707.3|169
1583352000000|2020-03-04 20:00:00|9714.6|9709.6|9714.8|9709.8|9715.8|9710.8|9714.3|9709.3|52
1583352300000|2020-03-04 20:05:00|9714.6|9709.6|9715.3|9710.3|9715.6|9710.6|9714.3|9709.3|31
1583352600000|2020-03-04 20:10:00|9715.1|9710.1|9714.6|9709.6|9715.4|9710.4|9714.6|9709.6|17
1583352900000|2020-03-04 20:15:00|9714.5|9709.5|9713.6|9708.6|9714.6|9709.6|9713.1|9708.1|28
1583353200000|2020-03-04 20:20:00|9713.9|9708.9|9714.6|9709.6|9715.4|9710.4|9713.6|9708.6|18
1583353500000|2020-03-04 20:25:00|9715.1|9710.1|9717.6|9712.6|9717.6|9712.6|9714.6|9709.6|50
1583353800000|2020-03-04 20:30:00|9717.8|9712.8|9718.8|9713.8|9719.1|9714.1|9717.1|9712.1|56
1583354100000|2020-03-04 20:35:00|9719|9714|9719.6|9714.6|9720.1|9715.1|9718.1|9713.1|26
1583354400000|2020-03-04 20:40:00|9719.5|9714.5|9717.6|9712.6|9720.1|9715.1|9717|9712|35
1583354700000|2020-03-04 20:45:00|9718|9713|9717.6|9712.6|9718.1|9713.1|9716.6|9711.6|10
1583355000000|2020-03-04 20:50:00|9717.9|9712.9|9717.6|9712.6|9719.1|9714.1|9717.5|9712.5|41
1583355300000|2020-03-04 20:55:00|9718|9713|9717.1|9712.1|9718.4|9713.4|9716.4|9711.4|67
1583355600000|2020-03-04 21:00:00|9717.5|9712.5|9717.1|9712.1|9717.9|9712.9|9716.1|9711.1|46
1583355900000|2020-03-04 21:05:00|9717.3|9712.3|9717.6|9712.6|9718.1|9713.1|9717.1|9712.1|7
1583356200000|2020-03-04 21:10:00|9717.9|9712.9|9717.9|9712.9|9718.1|9713.1|9717.1|9712.1|6
1583356500000|2020-03-04 21:15:00|9717.6|9712.6|9718.1|9713.1|9718.1|9713.1|9717.6|9712.6|5
1583356800000|2020-03-04 21:20:00|9718.3|9713.3|9719.1|9714.1|9719.6|9714.6|9718.3|9713.3|2
1583357100000|2020-03-04 21:25:00|9719.6|9714.6|9719.6|9714.6|9720.1|9715.1|9719.6|9714.6|3
1583357400000|2020-03-04 21:30:00|9719.1|9714.1|9719.6|9714.6|9720.3|9715.3|9719.1|9714.1|0
1583357700000|2020-03-04 21:35:00|9719.5|9714.5|9719.1|9714.1|9720.1|9715.1|9719.1|9714.1|6
1583358000000|2020-03-04 21:40:00|9719.3|9714.3|9719.3|9714.3|9719.6|9714.6|9718.3|9713.3|1
1583358300000|2020-03-04 21:45:00|9719.5|9714.5|9720.1|9715.1|9720.6|9715.6|9719.1|9714.1|10
1583358600000|2020-03-04 21:50:00|9719.6|9714.6|9719.1|9714.1|9719.6|9714.6|9719.1|9714.1|12
1583358900000|2020-03-04 21:55:00|9719|9714|9718.7|9713.7|9719.4|9714.4|9717.6|9712.6|20
1583370000000|2020-03-05 01:00:00|9717.7|9712.7|9719.7|9714.7|9719.7|9714.7|9717.2|9712.2|39
1583370300000|2020-03-05 01:05:00|9719.3|9714.3|9719.3|9714.3|9719.8|9714.8|9718.7|9713.7|63
1583370600000|2020-03-05 01:10:00|9719.2|9714.2|9719|9714|9719.7|9714.7|9718.5|9713.5|15
1583370900000|2020-03-05 01:15:00|9718.8|9713.8|9718.2|9713.2|9719.3|9714.3|9717.8|9712.8|44
1583371200000|2020-03-05 01:20:00|9718.3|9713.3|9718.7|9713.7|9719.2|9714.2|9718.2|9713.2|17
1583371500000|2020-03-05 01:25:00|9718.5|9713.5|9718.7|9713.7|9719.7|9714.7|9718|9713|8
1583371800000|2020-03-05 01:30:00|9718.8|9713.8|9718.8|9713.8|9718.8|9713.8|9718.5|9713.5|17
1583372100000|2020-03-05 01:35:00|9718.7|9713.7|9718.8|9713.8|9719.3|9714.3|9718.7|9713.7|7
1583372400000|2020-03-05 01:40:00|9718.7|9713.7|9717.3|9712.3|9718.8|9713.8|9717.3|9712.3|7
1583372700000|2020-03-05 01:45:00|9717.2|9712.2|9716.3|9711.3|9717.8|9712.8|9716.3|9711.3|13
1583373000000|2020-03-05 01:50:00|9716.5|9711.5|9716.7|9711.7|9716.8|9711.8|9716.2|9711.2|1
1583373300000|2020-03-05 01:55:00|9716.8|9711.8|9717.5|9712.5|9717.5|9712.5|9716.7|9711.7|7
1583373600000|2020-03-05 02:00:00|9717.7|9712.7|9716.7|9711.7|9717.7|9712.7|9716.5|9711.5|3
1583373900000|2020-03-05 02:05:00|9716.5|9711.5|9715.2|9710.2|9716.5|9711.5|9715.2|9710.2|7
1583374200000|2020-03-05 02:10:00|9715.4|9710.4|9715.5|9710.5|9715.6|9710.6|9715.4|9710.4|0
1583374500000|2020-03-05 02:15:00|9715.4|9710.4|9714.8|9709.8|9715.5|9710.5|9713.7|9708.7|9
1583374800000|2020-03-05 02:20:00|9715|9710|9714.3|9709.3|9715.2|9710.2|9714.3|9709.3|1
1583375100000|2020-03-05 02:25:00|9714.5|9709.5|9714.3|9709.3|9714.5|9709.5|9714.2|9709.2|1
1583375400000|2020-03-05 02:30:00|9714.5|9709.5|9714.3|9709.3|9715.3|9710.3|9713.8|9708.8|11
1583375700000|2020-03-05 02:35:00|9714.2|9709.2|9712.8|9707.8|9714.2|9709.2|9712.3|9707.3|14
1583376000000|2020-03-05 02:40:00|9713.2|9708.2|9712.2|9707.2|9713.3|9708.3|9712.2|9707.2|22
1583376300000|2020-03-05 02:45:00|9712.3|9707.3|9712.8|9707.8|9712.8|9707.8|9712.3|9707.3|5
1583376600000|2020-03-05 02:50:00|9713|9708|9712.8|9707.8|9713.5|9708.5|9712.7|9707.7|5
1583376900000|2020-03-05 02:55:00|9712.7|9707.7|9712.3|9707.3|9713|9708|9711.5|9706.5|9
1583377200000|2020-03-05 03:00:00|9712.7|9707.7|9712|9707|9712.7|9707.7|9711.2|9706.2|9
1583377500000|2020-03-05 03:05:00|9712.2|9707.2|9712.2|9707.2|9712.2|9707.2|9711.7|9706.7|34
1583377800000|2020-03-05 03:10:00|9712.7|9707.7|9712.7|9707.7|9712.7|9707.7|9712.7|9707.7|9
1583378100000|2020-03-05 03:15:00|9712.9|9707.9|9712.7|9707.7|9713|9708|9712.7|9707.7|13
1583378400000|2020-03-05 03:20:00|9712.8|9707.8|9713.2|9708.2|9713.2|9708.2|9712.7|9707.7|13
1583378700000|2020-03-05 03:25:00|9713.3|9708.3|9713.7|9708.7|9713.9|9708.9|9713.2|9708.2|9
1583379000000|2020-03-05 03:30:00|9713.8|9708.8|9714.7|9709.7|9715|9710|9713.8|9708.8|62
1583379300000|2020-03-05 03:35:00|9714.5|9709.5|9714.3|9709.3|9715.2|9710.2|9714.2|9709.2|8
1583379600000|2020-03-05 03:40:00|9714.5|9709.5|9714.2|9709.2|9714.5|9709.5|9713.7|9708.7|2
1583379900000|2020-03-05 03:45:00|9714.3|9709.3|9714.5|9709.5|9714.5|9709.5|9714.2|9709.2|29
1583380200000|2020-03-05 03:50:00|9714.3|9709.3|9714.5|9709.5|9714.8|9709.8|9714.2|9709.2|1
1583380500000|2020-03-05 03:55:00|9714.3|9709.3|9714.3|9709.3|9714.3|9709.3|9714.3|9709.3|0
1583380800000|2020-03-05 04:00:00|9714.5|9709.5|9715.2|9710.2|9715.5|9710.5|9714.3|9709.3|10
1583381100000|2020-03-05 04:05:00|9715|9710|9715.9|9710.9|9716|9711|9714.8|9709.8|5
1583381400000|2020-03-05 04:10:00|9716.2|9711.2|9715.9|9710.9|9716.2|9711.2|9715.9|9710.9|0
1583381700000|2020-03-05 04:15:00|9715.6|9710.6|9715.2|9710.2|9715.6|9710.6|9714.7|9709.7|2
1583382000000|2020-03-05 04:20:00|9714.9|9709.9|9714.7|9709.7|9714.9|9709.9|9714.2|9709.2|2
1583382300000|2020-03-05 04:25:00|9714.6|9709.6|9714.7|9709.7|9714.7|9709.7|9714.2|9709.2|10
1583382600000|2020-03-05 04:30:00|9714.6|9709.6|9713.8|9708.8|9715.2|9710.2|9713.7|9708.7|34
1583382900000|2020-03-05 04:35:00|9713.7|9708.7|9713.2|9708.2|9713.8|9708.8|9713.2|9708.2|52
1583383200000|2020-03-05 04:40:00|9713.3|9708.3|9713.3|9708.3|9713.8|9708.8|9713|9708|9
1583383500000|2020-03-05 04:45:00|9713.8|9708.8|9713.8|9708.8|9713.8|9708.8|9713.6|9708.6|88
1583383800000|2020-03-05 04:50:00|9713.9|9708.9|9713.9|9708.9|9714.4|9709.4|9713.9|9708.9|5
1583384100000|2020-03-05 04:55:00|9714.3|9709.3|9713.8|9708.8|9714.3|9709.3|9713.6|9708.6|6
1583384400000|2020-03-05 05:00:00|9713.6|9708.6|9712.6|9707.6|9713.6|9708.6|9712.6|9707.6|15
1583384700000|2020-03-05 05:05:00|9712.9|9707.9|9712.9|9707.9|9712.9|9707.9|9712.6|9707.6|14
1583385000000|2020-03-05 05:10:00|9712.6|9707.6|9712.6|9707.6|9712.9|9707.9|9712.4|9707.4|9
1583385300000|2020-03-05 05:15:00|9712.4|9707.4|9713.4|9708.4|9713.4|9708.4|9712.4|9707.4|12
1583385600000|2020-03-05 05:20:00|9713.6|9708.6|9714.1|9709.1|9714.1|9709.1|9713.6|9708.6|33
1583385900000|2020-03-05 05:25:00|9713.9|9708.9|9714.6|9709.6|9714.9|9709.9|9713.7|9708.7|14
1583386200000|2020-03-05 05:30:00|9715.3|9710.3|9714.9|9709.9|9715.3|9710.3|9714.4|9709.4|16
1583386500000|2020-03-05 05:35:00|9714.7|9709.7|9714.9|9709.9|9715.1|9710.1|9714.4|9709.4|37
1583386800000|2020-03-05 05:40:00|9715.1|9710.1|9715.9|9710.9|9716.1|9711.1|9714.9|9709.9|22
1583387100000|2020-03-05 05:45:00|9716.1|9711.1|9715.8|9710.8|9716.1|9711.1|9715.3|9710.3|7
1583387400000|2020-03-05 05:50:00|9715.6|9710.6|9715.8|9710.8|9715.8|9710.8|9715.1|9710.1|4
1583387700000|2020-03-05 05:55:00|9715.6|9710.6|9715.4|9710.4|9715.8|9710.8|9715.3|9710.3|3
1583388000000|2020-03-05 06:00:00|9715.1|9710.1|9714.8|9709.8|9715.1|9710.1|9714.3|9709.3|67
1583388300000|2020-03-05 06:05:00|9714.9|9709.9|9713.4|9708.4|9715.3|9710.3|9713.4|9708.4|19
1583388600000|2020-03-05 06:10:00|9713.1|9708.1|9713.4|9708.4|9713.4|9708.4|9712.4|9707.4|8
1583388900000|2020-03-05 06:15:00|9713.1|9708.1|9713.4|9708.4|9713.9|9708.9|9712.9|9707.9|6
1583389200000|2020-03-05 06:20:00|9713.6|9708.6|9712.8|9707.8|9713.9|9708.9|9712.3|9707.3|9
1583389500000|2020-03-05 06:25:00|9712.3|9707.3|9712.6|9707.6|9712.6|9707.6|9712.3|9707.3|3
1583389800000|2020-03-05 06:30:00|9713.3|9708.3|9713.1|9708.1|9713.8|9708.8|9712.6|9707.6|10
1583390100000|2020-03-05 06:35:00|9713.3|9708.3|9712.3|9707.3|9713.3|9708.3|9712.3|9707.3|1
1583390400000|2020-03-05 06:40:00|9712.1|9707.1|9713.3|9708.3|9713.3|9708.3|9711.6|9706.6|16
1583390700000|2020-03-05 06:45:00|9713.6|9708.6|9713.6|9708.6|9714.3|9709.3|9712.8|9707.8|10
1583391000000|2020-03-05 06:50:00|9713.8|9708.8|9715.8|9710.8|9715.8|9710.8|9713.3|9708.3|25
1583391300000|2020-03-05 06:55:00|9715.6|9710.6|9715.6|9710.6|9715.8|9710.8|9714.1|9709.1|16
1583391600000|2020-03-05 07:00:00|9715.3|9710.3|9713.3|9708.3|9715.3|9710.3|9713.1|9708.1|47
1583391900000|2020-03-05 07:05:00|9713.1|9708.1|9713.8|9708.8|9714.1|9709.1|9712.6|9707.6|20
1583392200000|2020-03-05 07:10:00|9713.3|9708.3|9711.8|9706.8|9713.3|9708.3|9710.8|9705.8|17
1583392500000|2020-03-05 07:15:00|9711.6|9706.6|9711.3|9706.3|9711.6|9706.6|9710.6|9705.6|9
1583392800000|2020-03-05 07:20:00|9711.6|9706.6|9714.6|9709.6|9715.3|9710.3|9711.6|9706.6|9
1583393100000|2020-03-05 07:25:00|9714.3|9709.3|9712.1|9707.1|9715.3|9710.3|9712.1|9707.1|9
1583393400000|2020-03-05 07:30:00|9712.3|9707.3|9712.8|9707.8|9713.8|9708.8|9712.1|9707.1|10
1583393700000|2020-03-05 07:35:00|9712.9|9707.9|9712.8|9707.8|9713.1|9708.1|9711.4|9706.4|10
1583394000000|2020-03-05 07:40:00|9712.6|9707.6|9712.3|9707.3|9714.1|9709.1|9711.8|9706.8|25
1583394300000|2020-03-05 07:45:00|9712.1|9707.1|9716.3|9711.3|9716.3|9711.3|9712.1|9707.1|44
1583394600000|2020-03-05 07:50:00|9716.8|9711.8|9720.3|9715.3|9720.3|9715.3|9716.8|9711.8|92
1583394900000|2020-03-05 07:55:00|9720.6|9715.6|9722.3|9717.3|9724.8|9719.8|9720.6|9715.6|131
1583395200000|2020-03-05 08:00:00|9721.8|9716.8|9718.3|9713.3|9723.3|9718.3|9718.3|9713.3|350
1583395500000|2020-03-05 08:05:00|9718.6|9713.6|9717.6|9712.6|9719.3|9714.3|9715.8|9710.8|158
1583395800000|2020-03-05 08:10:00|9717.8|9712.8|9715.3|9710.3|9717.8|9712.8|9714.8|9709.8|68
1583396100000|2020-03-05 08:15:00|9715.1|9710.1|9715.8|9710.8|9715.8|9710.8|9712.8|9707.8|90
1583396400000|2020-03-05 08:20:00|9716.3|9711.3|9714.3|9709.3|9716.8|9711.8|9713.6|9708.6|24
1583396700000|2020-03-05 08:25:00|9714.1|9709.1|9718|9713|9719.3|9714.3|9714.1|9709.1|125
1583397000000|2020-03-05 08:30:00|9717.8|9712.8|9715|9710|9717.8|9712.8|9714.1|9709.1|23
1583397300000|2020-03-05 08:35:00|9714.8|9709.8|9716|9711|9717.1|9712.1|9714.1|9709.1|40
1583397600000|2020-03-05 08:40:00|9715.8|9710.8|9713.3|9708.3|9716.8|9711.8|9713.1|9708.1|34
1583397900000|2020-03-05 08:45:00|9713.6|9708.6|9713.3|9708.3|9714.3|9709.3|9712.3|9707.3|39
1583398200000|2020-03-05 08:50:00|9713.6|9708.6|9711.6|9706.6|9713.8|9708.8|9710.8|9705.8|76
1583398500000|2020-03-05 08:55:00|9711.8|9706.8|9711.6|9706.6|9712.3|9707.3|9710.5|9705.5|22
1583398800000|2020-03-05 09:00:00|9711.8|9706.8|9709.8|9704.8|9714.3|9709.3|9709.3|9704.3|61
1583399100000|2020-03-05 09:05:00|9709.5|9704.5|9707.8|9702.8|9710.3|9705.3|9707.5|9702.5|102
1583399400000|2020-03-05 09:10:00|9707.5|9702.5|9709|9704|9709.3|9704.3|9707.3|9702.3|37
1583399700000|2020-03-05 09:15:00|9708.5|9703.5|9706.5|9701.5|9709.5|9704.5|9706|9701|78
1583400000000|2020-03-05 09:20:00|9706.3|9701.3|9702.8|9697.8|9706.3|9701.3|9702.8|9697.8|151
1583400300000|2020-03-05 09:25:00|9702.5|9697.5|9696|9691|9702.5|9697.5|9694.8|9689.8|185
1583400600000|2020-03-05 09:30:00|9696.5|9691.5|9695.3|9690.3|9696.5|9691.5|9695|9690|118
1583400900000|2020-03-05 09:35:00|9695.5|9690.5|9695.5|9690.5|9699|9694|9695.5|9690.5|162
1583401200000|2020-03-05 09:40:00|9695|9690|9690.5|9685.5|9695|9690|9689.5|9684.5|142
1583401500000|2020-03-05 09:45:00|9690.2|9685.2|9689.8|9684.8|9691.6|9686.6|9686.6|9681.6|102
1583401800000|2020-03-05 09:50:00|9689.6|9684.6|9687.3|9682.3|9690.8|9685.8|9686.3|9681.3|60
1583402100000|2020-03-05 09:55:00|9686.8|9681.8|9686|9681|9688.3|9683.3|9685.7|9680.7|75
1583402400000|2020-03-05 10:00:00|9685.8|9680.8|9687.8|9682.8|9688.3|9683.3|9682.8|9677.8|125
1583402700000|2020-03-05 10:05:00|9687.5|9682.5|9684.8|9679.8|9688.3|9683.3|9684.7|9679.7|85
1583403000000|2020-03-05 10:10:00|9685|9680|9682.5|9677.5|9685.8|9680.8|9682.5|9677.5|77
1583403300000|2020-03-05 10:15:00|9682.8|9677.8|9686.7|9681.7|9687.3|9682.3|9682.7|9677.7|106
1583403600000|2020-03-05 10:20:00|9686.5|9681.5|9683.7|9678.7|9686.5|9681.5|9683.2|9678.2|47
1583403900000|2020-03-05 10:25:00|9683.5|9678.5|9686.4|9681.4|9687.1|9682.1|9683.4|9678.4|52
1583404200000|2020-03-05 10:30:00|9685.8|9680.8|9683.9|9678.9|9687.4|9682.4|9683.1|9678.1|68
1583404500000|2020-03-05 10:35:00|9684.2|9679.2|9690.1|9685.1|9690.1|9685.1|9683.9|9678.9|39
1583404800000|2020-03-05 10:40:00|9689.9|9684.9|9690.2|9685.2|9691.1|9686.1|9689.2|9684.2|83
1583405100000|2020-03-05 10:45:00|9689.7|9684.7|9691.2|9686.2|9692.2|9687.2|9689.4|9684.4|52
1583405400000|2020-03-05 10:50:00|9691.7|9686.7|9691.2|9686.2|9693.2|9688.2|9691.2|9686.2|32
1583405700000|2020-03-05 10:55:00|9691.5|9686.5|9687.2|9682.2|9691.7|9686.7|9686.7|9681.7|35
1583406000000|2020-03-05 11:00:00|9687.5|9682.5|9692.4|9687.4|9692.7|9687.7|9687.5|9682.5|76
1583406300000|2020-03-05 11:05:00|9692.2|9687.2|9696.2|9691.2|9696.5|9691.5|9691.4|9686.4|203
1583406600000|2020-03-05 11:10:00|9696.5|9691.5|9695.9|9690.9|9696.5|9691.5|9694.7|9689.7|32
1583406900000|2020-03-05 11:15:00|9695.5|9690.5|9693.4|9688.4|9695.9|9690.9|9693.2|9688.2|15
1583407200000|2020-03-05 11:20:00|9693.5|9688.5|9691.4|9686.4|9694.5|9689.5|9690|9685|62
1583407500000|2020-03-05 11:25:00|9691|9686|9690.5|9685.5|9692|9687|9689.5|9684.5|49
1583407800000|2020-03-05 11:30:00|9690.7|9685.7|9687|9682|9692.9|9687.9|9686.5|9681.5|113
1583408100000|2020-03-05 11:35:00|9687.5|9682.5|9685.7|9680.7|9688.7|9683.7|9684.2|9679.2|80
1583408400000|2020-03-05 11:40:00|9685.4|9680.4|9686.2|9681.2|9686.7|9681.7|9683.7|9678.7|89
1583408700000|2020-03-05 11:45:00|9686|9681|9684.7|9679.7|9686.5|9681.5|9684|9679|41
1583409000000|2020-03-05 11:50:00|9684.9|9679.9|9683.5|9678.5|9685.7|9680.7|9682.9|9677.9|54
1583409300000|2020-03-05 11:55:00|9683.7|9678.7|9682.5|9677.5|9684.2|9679.2|9682.2|9677.2|91
1583409600000|2020-03-05 12:00:00|9682.7|9677.7|9681.9|9676.9|9684.7|9679.7|9681.4|9676.4|110
1583409900000|2020-03-05 12:05:00|9681.7|9676.7|9678.9|9673.9|9683.2|9678.2|9678.2|9673.2|171
1583410200000|2020-03-05 12:10:00|9678.7|9673.7|9675.3|9670.3|9679.2|9674.2|9675.3|9670.3|91
1583410500000|2020-03-05 12:15:00|9675.4|9670.4|9672.4|9667.4|9675.6|9670.6|9672.4|9667.4|144
1583410800000|2020-03-05 12:20:00|9672.6|9667.6|9674|9669|9675.7|9670.7|9671.9|9666.9|138
1583411100000|2020-03-05 12:25:00|9674.2|9669.2|9681.9|9676.9|9681.9|9676.9|9674.2|9669.2|213
1583411400000|2020-03-05 12:30:00|9681.4|9676.4|9678.6|9673.6|9682.4|9677.4|9677.9|9672.9|206
1583411700000|2020-03-05 12:35:00|9678.7|9673.7|9677.5|9672.5|9679.4|9674.4|9677.2|9672.2|117
1583412000000|2020-03-05 12:40:00|9677.7|9672.7|9675.9|9670.9|9677.7|9672.7|9673.9|9668.9|118
1583412300000|2020-03-05 12:45:00|9676.1|9671.1|9677.9|9672.9|9679.7|9674.7|9675.9|9670.9|64
1583412600000|2020-03-05 12:50:00|9678.4|9673.4|9679.9|9674.9|9680.7|9675.7|9678.4|9673.4|58
1583412900000|2020-03-05 12:55:00|9679.7|9674.7|9680.4|9675.4|9681.6|9676.6|9676.4|9671.4|95
1583413200000|2020-03-05 13:00:00|9680.2|9675.2|9678.9|9673.9|9682.9|9677.9|9677.7|9672.7|143
1583413500000|2020-03-05 13:05:00|9679.4|9674.4|9678.2|9673.2|9679.4|9674.4|9676.4|9671.4|88
1583413800000|2020-03-05 13:10:00|9678.4|9673.4|9682|9677|9682.6|9677.6|9678.4|9673.4|95
1583414100000|2020-03-05 13:15:00|9682.2|9677.2|9678.9|9673.9|9682.2|9677.2|9678.7|9673.7|107
1583414400000|2020-03-05 13:20:00|9679.1|9674.1|9677.4|9672.4|9679.7|9674.7|9675.4|9670.4|141
1583414700000|2020-03-05 13:25:00|9677.9|9672.9|9678.8|9673.8|9681.2|9676.2|9676.4|9671.4|72
1583415000000|2020-03-05 13:30:00|9678.9|9673.9|9675.4|9670.4|9678.9|9673.9|9674.8|9669.8|112
1583415300000|2020-03-05 13:35:00|9675.9|9670.9|9678.9|9673.9|9681.9|9676.9|9675.1|9670.1|141
1583415600000|2020-03-05 13:40:00|9679.1|9674.1|9683.1|9678.1|9683.9|9678.9|9678.9|9673.9|213
1583415900000|2020-03-05 13:45:00|9682.9|9677.9|9679.2|9674.2|9683.9|9678.9|9678.9|9673.9|81
1583416200000|2020-03-05 13:50:00|9678.9|9673.9|9681.9|9676.9|9683.7|9678.7|9677.9|9672.9|70
1583416500000|2020-03-05 13:55:00|9682.4|9677.4|9679.7|9674.7|9682.9|9677.9|9678.9|9673.9|44
1583416800000|2020-03-05 14:00:00|9679.9|9674.9|9681.9|9676.9|9682.9|9677.9|9678.9|9673.9|222
1583417100000|2020-03-05 14:05:00|9681.6|9676.6|9676.9|9671.9|9681.9|9676.9|9676.6|9671.6|214
1583417400000|2020-03-05 14:10:00|9677.2|9672.2|9679.9|9674.9|9681.9|9676.9|9676.9|9671.9|80
1583417700000|2020-03-05 14:15:00|9679.7|9674.7|9677.2|9672.2|9681.4|9676.4|9676.6|9671.6|131
1583418000000|2020-03-05 14:20:00|9677.4|9672.4|9678.1|9673.1|9679.4|9674.4|9676.9|9671.9|68
1583418300000|2020-03-05 14:25:00|9677.9|9672.9|9671.9|9666.9|9677.9|9672.9|9670.4|9665.4|169
1583418600000|2020-03-05 14:30:00|9671.8|9666.8|9675.9|9670.9|9676.4|9671.4|9671.8|9666.8|259
1583418900000|2020-03-05 14:35:00|9676.4|9671.4|9678.4|9673.4|9680.2|9675.2|9675.9|9670.9|212
1583419200000|2020-03-05 14:40:00|9678.7|9673.7|9680.2|9675.2|9681.2|9676.2|9677.8|9672.8|200
1583419500000|2020-03-05 14:45:00|9680.4|9675.4|9677.7|9672.7|9684.6|9679.6|9677.6|9672.6|171
1583419800000|2020-03-05 14:50:00|9677.9|9672.9|9677.9|9672.9|9678.9|9673.9|9675.6|9670.6|117
1583420100000|2020-03-05 14:55:00|9678.1|9673.1|9679.5|9674.5|9679.5|9674.5|9674.1|9669.1|89
1583420400000|2020-03-05 15:00:00|9679.6|9674.6|9671.9|9666.9|9679.6|9674.6|9671.5|9666.5|211
1583420700000|2020-03-05 15:05:00|9672.1|9667.1|9678.6|9673.6|9680.1|9675.1|9672.1|9667.1|162
1583421000000|2020-03-05 15:10:00|9678.3|9673.3|9686.1|9681.1|9686.8|9681.8|9677.4|9672.4|185
1583421300000|2020-03-05 15:15:00|9686.3|9681.3|9683.8|9678.8|9686.5|9681.5|9681.5|9676.5|80
1583421600000|2020-03-05 15:20:00|9683.7|9678.7|9686.8|9681.8|9687.5|9682.5|9682|9677|166
1583421900000|2020-03-05 15:25:00|9687|9682|9684.6|9679.6|9688|9683|9684.5|9679.5|66
1583422200000|2020-03-05 15:30:00|9684.5|9679.5|9687.3|9682.3|9690.3|9685.3|9683.5|9678.5|236
1583422500000|2020-03-05 15:35:00|9687|9682|9681.3|9676.3|9687.5|9682.5|9680.8|9675.8|93
1583422800000|2020-03-05 15:40:00|9681.5|9676.5|9683.2|9678.2|9687.8|9682.8|9679.8|9674.8|306
1583423100000|2020-03-05 15:45:00|9682.5|9677.5|9680.8|9675.8|9684.3|9679.3|9678.3|9673.3|270
1583423400000|2020-03-05 15:50:00|9681.2|9676.2|9675.7|9670.7|9681.3|9676.3|9675|9670|102
1583423700000|2020-03-05 15:55:00|9675.8|9670.8|9674.8|9669.8|9677.5|9672.5|9672.5|9667.5|96
1583424000000|2020-03-05 16:00:00|9675|9670|9673.5|9668.5|9676.5|9671.5|9672.3|9667.3|232
1583424300000|2020-03-05 16:05:00|9673.3|9668.3|9676.2|9671.2|9676.5|9671.5|9672|9667|193
1583424600000|2020-03-05 16:10:00|9675.8|9670.8|9673|9668|9677.5|9672.5|9672|9667|159
1583424900000|2020-03-05 16:15:00|9672.8|9667.8|9674.8|9669.8|9675.5|9670.5|9670.7|9665.7|192
1583425200000|2020-03-05 16:20:00|9675|9670|9677.2|9672.2|9681.2|9676.2|9675|9670|151
1583425500000|2020-03-05 16:25:00|9677.3|9672.3|9677.5|9672.5|9678|9673|9675.8|9670.8|37
1583425800000|2020-03-05 16:30:00|9677.2|9672.2|9673.2|9668.2|9677.2|9672.2|9673|9668|61
1583426100000|2020-03-05 16:35:00|9673|9668|9670.1|9665.1|9673|9668|9670|9665|47
1583426400000|2020-03-05 16:40:00|9670.3|9665.3|9668|9663|9670.8|9665.8|9663.9|9658.9|357
1583426700000|2020-03-05 16:45:00|9668.3|9663.3|9665|9660|9669|9664|9665|9660|36
1583427000000|2020-03-05 16:50:00|9665.1|9660.1|9665|9660|9668|9663|9665|9660|33
1583427300000|2020-03-05 16:55:00|9664.5|9659.5|9664.5|9659.5|9664.8|9659.8|9662.5|9657.5|143
1583427600000|2020-03-05 17:00:00|9664.8|9659.8|9664|9659|9665|9660|9661.5|9656.5|158
1583427900000|2020-03-05 17:05:00|9663.5|9658.5|9670.6|9665.6|9672|9667|9663.5|9658.5|337
1583428200000|2020-03-05 17:10:00|9671|9666|9671|9666|9674|9669|9669.5|9664.5|163
1583428500000|2020-03-05 17:15:00|9671.3|9666.3|9672.5|9667.5|9673.8|9668.8|9671|9666|106
1583428800000|2020-03-05 17:20:00|9672.8|9667.8|9668.6|9663.6|9673.3|9668.3|9668|9663|37
1583429100000|2020-03-05 17:25:00|9668.8|9663.8|9668.5|9663.5|9669.7|9664.7|9666.5|9661.5|102
1583429400000|2020-03-05 17:30:00|9668|9663|9665.5|9660.5|9668.5|9663.5|9665.5|9660.5|103
1583429700000|2020-03-05 17:35:00|9666|9661|9663|9658|9666|9661|9663|9658|163
1583430000000|2020-03-05 17:40:00|9663.1|9658.1|9660.2|9655.2|9663.5|9658.5|9659|9654|386
1583430300000|2020-03-05 17:45:00|9659.8|9654.8|9659.5|9654.5|9660.5|9655.5|9657.7|9652.7|203
1583430600000|2020-03-05 17:50:00|9659.3|9654.3|9656.3|9651.3|9660.8|9655.8|9654|9649|322
1583430900000|2020-03-05 17:55:00|9656|9651|9656|9651|9658|9653|9654.5|9649.5|70
1583431200000|2020-03-05 18:00:00|9655.8|9650.8|9659.5|9654.5|9660.5|9655.5|9654.2|9649.2|134
1583431500000|2020-03-05 18:05:00|9659.3|9654.3|9656|9651|9659.8|9654.8|9655.9|9650.9|55
1583431800000|2020-03-05 18:10:00|9656.2|9651.2|9656.3|9651.3|9656.8|9651.8|9654.3|9649.3|67
1583432100000|2020-03-05 18:15:00|9656.7|9651.7|9657.3|9652.3|9657.8|9652.8|9654.5|9649.5|65
1583432400000|2020-03-05 18:20:00|9657.5|9652.5|9655.7|9650.7|9657.5|9652.5|9655.1|9650.1|82
1583432700000|2020-03-05 18:25:00|9655.8|9650.8|9657.5|9652.5|9657.5|9652.5|9654.5|9649.5|76
1583433000000|2020-03-05 18:30:00|9657.2|9652.2|9661.2|9656.2|9661.5|9656.5|9656|9651|47
1583433300000|2020-03-05 18:35:00|9661.3|9656.3|9661.3|9656.3|9663.7|9658.7|9660.5|9655.5|51
1583433600000|2020-03-05 18:40:00|9661.2|9656.2|9660.5|9655.5|9661.3|9656.3|9659.7|9654.7|17
1583433900000|2020-03-05 18:45:00|9660.8|9655.8|9664.7|9659.7|9665|9660|9660.7|9655.7|93
1583434200000|2020-03-05 18:50:00|9664.8|9659.8|9663.2|9658.2|9665.2|9660.2|9662.2|9657.2|79
1583434500000|2020-03-05 18:55:00|9663.5|9658.5|9665.7|9660.7|9666.7|9661.7|9663|9658|63
1583434800000|2020-03-05 19:00:00|9665.5|9660.5|9663|9658|9666|9661|9663|9658|67
1583435100000|2020-03-05 19:05:00|9663.1|9658.1|9664.2|9659.2|9665.3|9660.3|9662.5|9657.5|37
1583435400000|2020-03-05 19:10:00|9664|9659|9667|9662|9667|9662|9664|9659|56
1583435700000|2020-03-05 19:15:00|9666.8|9661.8|9665.2|9660.2|9666.8|9661.8|9665|9660|31
1583436000000|2020-03-05 19:20:00|9665.7|9660.7|9664.7|9659.7|9665.7|9660.7|9663.7|9658.7|42
1583436300000|2020-03-05 19:25:00|9664.8|9659.8|9665.9|9660.9|9665.9|9660.9|9663.2|9658.2|63
1583436600000|2020-03-05 19:30:00|9665.5|9660.5|9668.5|9663.5|9669|9664|9665.5|9660.5|55
1583436900000|2020-03-05 19:35:00|9668.7|9663.7|9668.7|9663.7|9671.4|9666.4|9668.7|9663.7|76
1583437200000|2020-03-05 19:40:00|9668.9|9663.9|9666.4|9661.4|9669.2|9664.2|9666.4|9661.4|16
1583437500000|2020-03-05 19:45:00|9666.5|9661.5|9667|9662|9667.2|9662.2|9665.2|9660.2|63
1583437800000|2020-03-05 19:50:00|9667.2|9662.2|9664.5|9659.5|9667.5|9662.5|9664.3|9659.3|73
1583438100000|2020-03-05 19:55:00|9664.7|9659.7|9664.2|9659.2|9664.7|9659.7|9662.7|9657.7|344
1583438400000|2020-03-05 20:00:00|9664.5|9659.5|9668|9663|9668.7|9663.7|9664.2|9659.2|105
1583438700000|2020-03-05 20:05:00|9667.7|9662.7|9667|9662|9669.2|9664.2|9666.7|9661.7|38
1583439000000|2020-03-05 20:10:00|9666.9|9661.9|9663|9658|9666.9|9661.9|9662|9657|132
1583439300000|2020-03-05 20:15:00|9663.5|9658.5|9654.2|9649.2|9663.7|9658.7|9654.2|9649.2|178
1583439600000|2020-03-05 20:20:00|9654.4|9649.4|9656|9651|9660.2|9655.2|9654.4|9649.4|124
1583439900000|2020-03-05 20:25:00|9655.7|9650.7|9650.5|9645.5|9655.7|9650.7|9650.5|9645.5|263
1583440200000|2020-03-05 20:30:00|9650.7|9645.7|9647.7|9642.7|9651.5|9646.5|9647.7|9642.7|357
1583440500000|2020-03-05 20:35:00|9647.5|9642.5|9646.3|9641.3|9647.5|9642.5|9643.5|9638.5|213
1583440800000|2020-03-05 20:40:00|9646.5|9641.5|9646|9641|9646.8|9641.8|9644.5|9639.5|62
1583441100000|2020-03-05 20:45:00|9646.5|9641.5|9645|9640|9647.2|9642.2|9644.5|9639.5|38
1583441400000|2020-03-05 20:50:00|9645.6|9640.6|9645.5|9640.5|9648|9643|9645.5|9640.5|74
1583441700000|2020-03-05 20:55:00|9645.4|9640.4|9643|9638|9645.5|9640.5|9642.5|9637.5|109
1583442000000|2020-03-05 21:00:00|9642.5|9637.5|9644.5|9639.5|9645.5|9640.5|9641|9636|72
1583442300000|2020-03-05 21:05:00|9644.7|9639.7|9642|9637|9645|9640|9640.7|9635.7|32
1583442600000|2020-03-05 21:10:00|9642.2|9637.2|9639.5|9634.5|9642.2|9637.2|9639.2|9634.2|25
1583442900000|2020-03-05 21:15:00|9639.2|9634.2|9640.6|9635.6|9643.4|9638.4|9638.7|9633.7|48
1583443200000|2020-03-05 21:20:00|9640.7|9635.7|9640.1|9635.1|9641.1|9636.1|9639.1|9634.1|28
1583443500000|2020-03-05 21:25:00|9639.9|9634.9|9638.4|9633.4|9640.9|9635.9|9638.4|9633.4|34
1583443800000|2020-03-05 21:30:00|9638.7|9633.7|9639.7|9634.7|9639.7|9634.7|9637.1|9632.1|8
1583444100000|2020-03-05 21:35:00|9640.2|9635.2|9637.9|9632.9|9640.2|9635.2|9637.9|9632.9|7
1583444400000|2020-03-05 21:40:00|9637.6|9632.6|9635.4|9630.4|9638.2|9633.2|9634.4|9629.4|79
1583444700000|2020-03-05 21:45:00|9635.1|9630.1|9638.7|9633.7|9638.7|9633.7|9634.7|9629.7|23
1583445000000|2020-03-05 21:50:00|9638.9|9633.9|9635.9|9630.9|9639.9|9634.9|9635.9|9630.9|37
1583445300000|2020-03-05 21:55:00|9636.2|9631.2|9637.4|9632.4|9640.9|9635.9|9635.7|9630.7|16
1583370000000|2020-03-05 01:00:00|9717.7|9712.7|9719.7|9714.7|9719.7|9714.7|9717.2|9712.2|39
1583370300000|2020-03-05 01:05:00|9719.3|9714.3|9719.3|9714.3|9719.8|9714.8|9718.7|9713.7|63
1583370600000|2020-03-05 01:10:00|9719.2|9714.2|9719|9714|9719.7|9714.7|9718.5|9713.5|15
1583370900000|2020-03-05 01:15:00|9718.8|9713.8|9718.2|9713.2|9719.3|9714.3|9717.8|9712.8|44
1583371200000|2020-03-05 01:20:00|9718.3|9713.3|9718.7|9713.7|9719.2|9714.2|9718.2|9713.2|17
1583371500000|2020-03-05 01:25:00|9718.5|9713.5|9718.7|9713.7|9719.7|9714.7|9718|9713|8
1583371800000|2020-03-05 01:30:00|9718.8|9713.8|9718.8|9713.8|9718.8|9713.8|9718.5|9713.5|17
1583372100000|2020-03-05 01:35:00|9718.7|9713.7|9718.8|9713.8|9719.3|9714.3|9718.7|9713.7|7
1583372400000|2020-03-05 01:40:00|9718.7|9713.7|9717.3|9712.3|9718.8|9713.8|9717.3|9712.3|7
1583372700000|2020-03-05 01:45:00|9717.2|9712.2|9716.3|9711.3|9717.8|9712.8|9716.3|9711.3|13
1583373000000|2020-03-05 01:50:00|9716.5|9711.5|9716.7|9711.7|9716.8|9711.8|9716.2|9711.2|1
1583373300000|2020-03-05 01:55:00|9716.8|9711.8|9717.5|9712.5|9717.5|9712.5|9716.7|9711.7|7
1583373600000|2020-03-05 02:00:00|9717.7|9712.7|9716.7|9711.7|9717.7|9712.7|9716.5|9711.5|3
1583373900000|2020-03-05 02:05:00|9716.5|9711.5|9715.2|9710.2|9716.5|9711.5|9715.2|9710.2|7
1583374200000|2020-03-05 02:10:00|9715.4|9710.4|9715.5|9710.5|9715.6|9710.6|9715.4|9710.4|0
1583374500000|2020-03-05 02:15:00|9715.4|9710.4|9714.8|9709.8|9715.5|9710.5|9713.7|9708.7|9
1583374800000|2020-03-05 02:20:00|9715|9710|9714.3|9709.3|9715.2|9710.2|9714.3|9709.3|1
1583375100000|2020-03-05 02:25:00|9714.5|9709.5|9714.3|9709.3|9714.5|9709.5|9714.2|9709.2|1
1583375400000|2020-03-05 02:30:00|9714.5|9709.5|9714.3|9709.3|9715.3|9710.3|9713.8|9708.8|11
1583375700000|2020-03-05 02:35:00|9714.2|9709.2|9712.8|9707.8|9714.2|9709.2|9712.3|9707.3|14
1583376000000|2020-03-05 02:40:00|9713.2|9708.2|9712.2|9707.2|9713.3|9708.3|9712.2|9707.2|22
1583376300000|2020-03-05 02:45:00|9712.3|9707.3|9712.8|9707.8|9712.8|9707.8|9712.3|9707.3|5
1583376600000|2020-03-05 02:50:00|9713|9708|9712.8|9707.8|9713.5|9708.5|9712.7|9707.7|5
1583376900000|2020-03-05 02:55:00|9712.7|9707.7|9712.3|9707.3|9713|9708|9711.5|9706.5|9
1583377200000|2020-03-05 03:00:00|9712.7|9707.7|9712|9707|9712.7|9707.7|9711.2|9706.2|9
1583377500000|2020-03-05 03:05:00|9712.2|9707.2|9712.2|9707.2|9712.2|9707.2|9711.7|9706.7|34
1583377800000|2020-03-05 03:10:00|9712.7|9707.7|9712.7|9707.7|9712.7|9707.7|9712.7|9707.7|9
1583378100000|2020-03-05 03:15:00|9712.9|9707.9|9712.7|9707.7|9713|9708|9712.7|9707.7|13
1583378400000|2020-03-05 03:20:00|9712.8|9707.8|9713.2|9708.2|9713.2|9708.2|9712.7|9707.7|13
1583378700000|2020-03-05 03:25:00|9713.3|9708.3|9713.7|9708.7|9713.9|9708.9|9713.2|9708.2|9
1583379000000|2020-03-05 03:30:00|9713.8|9708.8|9714.7|9709.7|9715|9710|9713.8|9708.8|62
1583379300000|2020-03-05 03:35:00|9714.5|9709.5|9714.3|9709.3|9715.2|9710.2|9714.2|9709.2|8
1583379600000|2020-03-05 03:40:00|9714.5|9709.5|9714.2|9709.2|9714.5|9709.5|9713.7|9708.7|2
1583379900000|2020-03-05 03:45:00|9714.3|9709.3|9714.5|9709.5|9714.5|9709.5|9714.2|9709.2|29
1583380200000|2020-03-05 03:50:00|9714.3|9709.3|9714.5|9709.5|9714.8|9709.8|9714.2|9709.2|1
1583380500000|2020-03-05 03:55:00|9714.3|9709.3|9714.3|9709.3|9714.3|9709.3|9714.3|9709.3|0
1583380800000|2020-03-05 04:00:00|9714.5|9709.5|9715.2|9710.2|9715.5|9710.5|9714.3|9709.3|10
1583381100000|2020-03-05 04:05:00|9715|9710|9715.9|9710.9|9716|9711|9714.8|9709.8|5
1583381400000|2020-03-05 04:10:00|9716.2|9711.2|9715.9|9710.9|9716.2|9711.2|9715.9|9710.9|0
1583381700000|2020-03-05 04:15:00|9715.6|9710.6|9715.2|9710.2|9715.6|9710.6|9714.7|9709.7|2
1583382000000|2020-03-05 04:20:00|9714.9|9709.9|9714.7|9709.7|9714.9|9709.9|9714.2|9709.2|2
1583382300000|2020-03-05 04:25:00|9714.6|9709.6|9714.7|9709.7|9714.7|9709.7|9714.2|9709.2|10
1583382600000|2020-03-05 04:30:00|9714.6|9709.6|9713.8|9708.8|9715.2|9710.2|9713.7|9708.7|34
1583382900000|2020-03-05 04:35:00|9713.7|9708.7|9713.2|9708.2|9713.8|9708.8|9713.2|9708.2|52
1583383200000|2020-03-05 04:40:00|9713.3|9708.3|9713.3|9708.3|9713.8|9708.8|9713|9708|9
1583383500000|2020-03-05 04:45:00|9713.8|9708.8|9713.8|9708.8|9713.8|9708.8|9713.6|9708.6|88
1583383800000|2020-03-05 04:50:00|9713.9|9708.9|9713.9|9708.9|9714.4|9709.4|9713.9|9708.9|5
1583384100000|2020-03-05 04:55:00|9714.3|9709.3|9713.8|9708.8|9714.3|9709.3|9713.6|9708.6|6
1583384400000|2020-03-05 05:00:00|9713.6|9708.6|9712.6|9707.6|9713.6|9708.6|9712.6|9707.6|15
1583384700000|2020-03-05 05:05:00|9712.9|9707.9|9712.9|9707.9|9712.9|9707.9|9712.6|9707.6|14
1583385000000|2020-03-05 05:10:00|9712.6|9707.6|9712.6|9707.6|9712.9|9707.9|9712.4|9707.4|9
1583385300000|2020-03-05 05:15:00|9712.4|9707.4|9713.4|9708.4|9713.4|9708.4|9712.4|9707.4|12
1583385600000|2020-03-05 05:20:00|9713.6|9708.6|9714.1|9709.1|9714.1|9709.1|9713.6|9708.6|33
1583385900000|2020-03-05 05:25:00|9713.9|9708.9|9714.6|9709.6|9714.9|9709.9|9713.7|9708.7|14
1583386200000|2020-03-05 05:30:00|9715.3|9710.3|9714.9|9709.9|9715.3|9710.3|9714.4|9709.4|16
1583386500000|2020-03-05 05:35:00|9714.7|9709.7|9714.9|9709.9|9715.1|9710.1|9714.4|9709.4|37
1583386800000|2020-03-05 05:40:00|9715.1|9710.1|9715.9|9710.9|9716.1|9711.1|9714.9|9709.9|22
1583387100000|2020-03-05 05:45:00|9716.1|9711.1|9715.8|9710.8|9716.1|9711.1|9715.3|9710.3|7
1583387400000|2020-03-05 05:50:00|9715.6|9710.6|9715.8|9710.8|9715.8|9710.8|9715.1|9710.1|4
1583387700000|2020-03-05 05:55:00|9715.6|9710.6|9715.4|9710.4|9715.8|9710.8|9715.3|9710.3|3
1583388000000|2020-03-05 06:00:00|9715.1|9710.1|9714.8|9709.8|9715.1|9710.1|9714.3|9709.3|67
1583388300000|2020-03-05 06:05:00|9714.9|9709.9|9713.4|9708.4|9715.3|9710.3|9713.4|9708.4|19
1583388600000|2020-03-05 06:10:00|9713.1|9708.1|9713.4|9708.4|9713.4|9708.4|9712.4|9707.4|8
1583388900000|2020-03-05 06:15:00|9713.1|9708.1|9713.4|9708.4|9713.9|9708.9|9712.9|9707.9|6
1583389200000|2020-03-05 06:20:00|9713.6|9708.6|9712.8|9707.8|9713.9|9708.9|9712.3|9707.3|9
1583389500000|2020-03-05 06:25:00|9712.3|9707.3|9712.6|9707.6|9712.6|9707.6|9712.3|9707.3|3
1583389800000|2020-03-05 06:30:00|9713.3|9708.3|9713.1|9708.1|9713.8|9708.8|9712.6|9707.6|10
1583390100000|2020-03-05 06:35:00|9713.3|9708.3|9712.3|9707.3|9713.3|9708.3|9712.3|9707.3|1
1583390400000|2020-03-05 06:40:00|9712.1|9707.1|9713.3|9708.3|9713.3|9708.3|9711.6|9706.6|16
1583390700000|2020-03-05 06:45:00|9713.6|9708.6|9713.6|9708.6|9714.3|9709.3|9712.8|9707.8|10
1583391000000|2020-03-05 06:50:00|9713.8|9708.8|9715.8|9710.8|9715.8|9710.8|9713.3|9708.3|25
1583391300000|2020-03-05 06:55:00|9715.6|9710.6|9715.6|9710.6|9715.8|9710.8|9714.1|9709.1|16
1583391600000|2020-03-05 07:00:00|9715.3|9710.3|9713.3|9708.3|9715.3|9710.3|9713.1|9708.1|47
1583391900000|2020-03-05 07:05:00|9713.1|9708.1|9713.8|9708.8|9714.1|9709.1|9712.6|9707.6|20
1583392200000|2020-03-05 07:10:00|9713.3|9708.3|9711.8|9706.8|9713.3|9708.3|9710.8|9705.8|17
1583392500000|2020-03-05 07:15:00|9711.6|9706.6|9711.3|9706.3|9711.6|9706.6|9710.6|9705.6|9
1583392800000|2020-03-05 07:20:00|9711.6|9706.6|9714.6|9709.6|9715.3|9710.3|9711.6|9706.6|9
1583393100000|2020-03-05 07:25:00|9714.3|9709.3|9712.1|9707.1|9715.3|9710.3|9712.1|9707.1|9
1583393400000|2020-03-05 07:30:00|9712.3|9707.3|9712.8|9707.8|9713.8|9708.8|9712.1|9707.1|10
1583393700000|2020-03-05 07:35:00|9712.9|9707.9|9712.8|9707.8|9713.1|9708.1|9711.4|9706.4|10
1583394000000|2020-03-05 07:40:00|9712.6|9707.6|9712.3|9707.3|9714.1|9709.1|9711.8|9706.8|25
1583394300000|2020-03-05 07:45:00|9712.1|9707.1|9716.3|9711.3|9716.3|9711.3|9712.1|9707.1|44
1583394600000|2020-03-05 07:50:00|9716.8|9711.8|9720.3|9715.3|9720.3|9715.3|9716.8|9711.8|92
1583394900000|2020-03-05 07:55:00|9720.6|9715.6|9722.3|9717.3|9724.8|9719.8|9720.6|9715.6|131
1583395200000|2020-03-05 08:00:00|9721.8|9716.8|9718.3|9713.3|9723.3|9718.3|9718.3|9713.3|350
1583395500000|2020-03-05 08:05:00|9718.6|9713.6|9717.6|9712.6|9719.3|9714.3|9715.8|9710.8|158
1583395800000|2020-03-05 08:10:00|9717.8|9712.8|9715.3|9710.3|9717.8|9712.8|9714.8|9709.8|68
1583396100000|2020-03-05 08:15:00|9715.1|9710.1|9715.8|9710.8|9715.8|9710.8|9712.8|9707.8|90
1583396400000|2020-03-05 08:20:00|9716.3|9711.3|9714.3|9709.3|9716.8|9711.8|9713.6|9708.6|24
1583396700000|2020-03-05 08:25:00|9714.1|9709.1|9718|9713|9719.3|9714.3|9714.1|9709.1|125
1583397000000|2020-03-05 08:30:00|9717.8|9712.8|9715|9710|9717.8|9712.8|9714.1|9709.1|23
1583397300000|2020-03-05 08:35:00|9714.8|9709.8|9716|9711|9717.1|9712.1|9714.1|9709.1|40
1583397600000|2020-03-05 08:40:00|9715.8|9710.8|9713.3|9708.3|9716.8|9711.8|9713.1|9708.1|34
1583397900000|2020-03-05 08:45:00|9713.6|9708.6|9713.3|9708.3|9714.3|9709.3|9712.3|9707.3|39
1583398200000|2020-03-05 08:50:00|9713.6|9708.6|9711.6|9706.6|9713.8|9708.8|9710.8|9705.8|76
1583398500000|2020-03-05 08:55:00|9711.8|9706.8|9711.6|9706.6|9712.3|9707.3|9710.5|9705.5|22
1583398800000|2020-03-05 09:00:00|9711.8|9706.8|9709.8|9704.8|9714.3|9709.3|9709.3|9704.3|61
1583399100000|2020-03-05 09:05:00|9709.5|9704.5|9707.8|9702.8|9710.3|9705.3|9707.5|9702.5|102
1583399400000|2020-03-05 09:10:00|9707.5|9702.5|9709|9704|9709.3|9704.3|9707.3|9702.3|37
1583399700000|2020-03-05 09:15:00|9708.5|9703.5|9706.5|9701.5|9709.5|9704.5|9706|9701|78
1583400000000|2020-03-05 09:20:00|9706.3|9701.3|9702.8|9697.8|9706.3|9701.3|9702.8|9697.8|151
1583400300000|2020-03-05 09:25:00|9702.5|9697.5|9696|9691|9702.5|9697.5|9694.8|9689.8|185
1583400600000|2020-03-05 09:30:00|9696.5|9691.5|9695.3|9690.3|9696.5|9691.5|9695|9690|118
1583400900000|2020-03-05 09:35:00|9695.5|9690.5|9695.5|9690.5|9699|9694|9695.5|9690.5|162
1583401200000|2020-03-05 09:40:00|9695|9690|9690.5|9685.5|9695|9690|9689.5|9684.5|142
1583401500000|2020-03-05 09:45:00|9690.2|9685.2|9689.8|9684.8|9691.6|9686.6|9686.6|9681.6|102
1583401800000|2020-03-05 09:50:00|9689.6|9684.6|9687.3|9682.3|9690.8|9685.8|9686.3|9681.3|60
1583402100000|2020-03-05 09:55:00|9686.8|9681.8|9686|9681|9688.3|9683.3|9685.7|9680.7|75
1583402400000|2020-03-05 10:00:00|9685.8|9680.8|9687.8|9682.8|9688.3|9683.3|9682.8|9677.8|125
1583402700000|2020-03-05 10:05:00|9687.5|9682.5|9684.8|9679.8|9688.3|9683.3|9684.7|9679.7|85
1583403000000|2020-03-05 10:10:00|9685|9680|9682.5|9677.5|9685.8|9680.8|9682.5|9677.5|77
1583403300000|2020-03-05 10:15:00|9682.8|9677.8|9686.7|9681.7|9687.3|9682.3|9682.7|9677.7|106
1583403600000|2020-03-05 10:20:00|9686.5|9681.5|9683.7|9678.7|9686.5|9681.5|9683.2|9678.2|47
1583403900000|2020-03-05 10:25:00|9683.5|9678.5|9686.4|9681.4|9687.1|9682.1|9683.4|9678.4|52
1583404200000|2020-03-05 10:30:00|9685.8|9680.8|9683.9|9678.9|9687.4|9682.4|9683.1|9678.1|68
1583404500000|2020-03-05 10:35:00|9684.2|9679.2|9690.1|9685.1|9690.1|9685.1|9683.9|9678.9|39
1583404800000|2020-03-05 10:40:00|9689.9|9684.9|9690.2|9685.2|9691.1|9686.1|9689.2|9684.2|83
1583405100000|2020-03-05 10:45:00|9689.7|9684.7|9691.2|9686.2|9692.2|9687.2|9689.4|9684.4|52
1583405400000|2020-03-05 10:50:00|9691.7|9686.7|9691.2|9686.2|9693.2|9688.2|9691.2|9686.2|32
1583405700000|2020-03-05 10:55:00|9691.5|9686.5|9687.2|9682.2|9691.7|9686.7|9686.7|9681.7|35
1583406000000|2020-03-05 11:00:00|9687.5|9682.5|9692.4|9687.4|9692.7|9687.7|9687.5|9682.5|76
1583406300000|2020-03-05 11:05:00|9692.2|9687.2|9696.2|9691.2|9696.5|9691.5|9691.4|9686.4|203
1583406600000|2020-03-05 11:10:00|9696.5|9691.5|9695.9|9690.9|9696.5|9691.5|9694.7|9689.7|32
1583406900000|2020-03-05 11:15:00|9695.5|9690.5|9693.4|9688.4|9695.9|9690.9|9693.2|9688.2|15
1583407200000|2020-03-05 11:20:00|9693.5|9688.5|9691.4|9686.4|9694.5|9689.5|9690|9685|62
1583407500000|2020-03-05 11:25:00|9691|9686|9690.5|9685.5|9692|9687|9689.5|9684.5|49
1583407800000|2020-03-05 11:30:00|9690.7|9685.7|9687|9682|9692.9|9687.9|9686.5|9681.5|113
1583408100000|2020-03-05 11:35:00|9687.5|9682.5|9685.7|9680.7|9688.7|9683.7|9684.2|9679.2|80
1583408400000|2020-03-05 11:40:00|9685.4|9680.4|9686.2|9681.2|9686.7|9681.7|9683.7|9678.7|89
1583408700000|2020-03-05 11:45:00|9686|9681|9684.7|9679.7|9686.5|9681.5|9684|9679|41
1583409000000|2020-03-05 11:50:00|9684.9|9679.9|9683.5|9678.5|9685.7|9680.7|9682.9|9677.9|54
1583409300000|2020-03-05 11:55:00|9683.7|9678.7|9682.5|9677.5|9684.2|9679.2|9682.2|9677.2|91
1583409600000|2020-03-05 12:00:00|9682.7|9677.7|9681.9|9676.9|9684.7|9679.7|9681.4|9676.4|110
1583409900000|2020-03-05 12:05:00|9681.7|9676.7|9678.9|9673.9|9683.2|9678.2|9678.2|9673.2|171
1583410200000|2020-03-05 12:10:00|9678.7|9673.7|9675.3|9670.3|9679.2|9674.2|9675.3|9670.3|91
1583410500000|2020-03-05 12:15:00|9675.4|9670.4|9672.4|9667.4|9675.6|9670.6|9672.4|9667.4|144
1583410800000|2020-03-05 12:20:00|9672.6|9667.6|9674|9669|9675.7|9670.7|9671.9|9666.9|138
1583411100000|2020-03-05 12:25:00|9674.2|9669.2|9681.9|9676.9|9681.9|9676.9|9674.2|9669.2|213
1583411400000|2020-03-05 12:30:00|9681.4|9676.4|9678.6|9673.6|9682.4|9677.4|9677.9|9672.9|206
1583411700000|2020-03-05 12:35:00|9678.7|9673.7|9677.5|9672.5|9679.4|9674.4|9677.2|9672.2|117
1583412000000|2020-03-05 12:40:00|9677.7|9672.7|9675.9|9670.9|9677.7|9672.7|9673.9|9668.9|118
1583412300000|2020-03-05 12:45:00|9676.1|9671.1|9677.9|9672.9|9679.7|9674.7|9675.9|9670.9|64
1583412600000|2020-03-05 12:50:00|9678.4|9673.4|9679.9|9674.9|9680.7|9675.7|9678.4|9673.4|58
1583412900000|2020-03-05 12:55:00|9679.7|9674.7|9680.4|9675.4|9681.6|9676.6|9676.4|9671.4|95
1583413200000|2020-03-05 13:00:00|9680.2|9675.2|9678.9|9673.9|9682.9|9677.9|9677.7|9672.7|143
1583413500000|2020-03-05 13:05:00|9679.4|9674.4|9678.2|9673.2|9679.4|9674.4|9676.4|9671.4|88
1583413800000|2020-03-05 13:10:00|9678.4|9673.4|9682|9677|9682.6|9677.6|9678.4|9673.4|95
1583414100000|2020-03-05 13:15:00|9682.2|9677.2|9678.9|9673.9|9682.2|9677.2|9678.7|9673.7|107
1583414400000|2020-03-05 13:20:00|9679.1|9674.1|9677.4|9672.4|9679.7|9674.7|9675.4|9670.4|141
1583414700000|2020-03-05 13:25:00|9677.9|9672.9|9678.8|9673.8|9681.2|9676.2|9676.4|9671.4|72
1583415000000|2020-03-05 13:30:00|9678.9|9673.9|9675.4|9670.4|9678.9|9673.9|9674.8|9669.8|112
1583415300000|2020-03-05 13:35:00|9675.9|9670.9|9678.9|9673.9|9681.9|9676.9|9675.1|9670.1|141
1583415600000|2020-03-05 13:40:00|9679.1|9674.1|9683.1|9678.1|9683.9|9678.9|9678.9|9673.9|213
1583415900000|2020-03-05 13:45:00|9682.9|9677.9|9679.2|9674.2|9683.9|9678.9|9678.9|9673.9|81
1583416200000|2020-03-05 13:50:00|9678.9|9673.9|9681.9|9676.9|9683.7|9678.7|9677.9|9672.9|70
1583416500000|2020-03-05 13:55:00|9682.4|9677.4|9679.7|9674.7|9682.9|9677.9|9678.9|9673.9|44
1583416800000|2020-03-05 14:00:00|9679.9|9674.9|9681.9|9676.9|9682.9|9677.9|9678.9|9673.9|222
1583417100000|2020-03-05 14:05:00|9681.6|9676.6|9676.9|9671.9|9681.9|9676.9|9676.6|9671.6|214
1583417400000|2020-03-05 14:10:00|9677.2|9672.2|9679.9|9674.9|9681.9|9676.9|9676.9|9671.9|80
1583417700000|2020-03-05 14:15:00|9679.7|9674.7|9677.2|9672.2|9681.4|9676.4|9676.6|9671.6|131
1583418000000|2020-03-05 14:20:00|9677.4|9672.4|9678.1|9673.1|9679.4|9674.4|9676.9|9671.9|68
1583418300000|2020-03-05 14:25:00|9677.9|9672.9|9671.9|9666.9|9677.9|9672.9|9670.4|9665.4|169
1583418600000|2020-03-05 14:30:00|9671.8|9666.8|9675.9|9670.9|9676.4|9671.4|9671.8|9666.8|259
1583418900000|2020-03-05 14:35:00|9676.4|9671.4|9678.4|9673.4|9680.2|9675.2|9675.9|9670.9|212
1583419200000|2020-03-05 14:40:00|9678.7|9673.7|9680.2|9675.2|9681.2|9676.2|9677.8|9672.8|200
1583419500000|2020-03-05 14:45:00|9680.4|9675.4|9677.7|9672.7|9684.6|9679.6|9677.6|9672.6|171
1583419800000|2020-03-05 14:50:00|9677.9|9672.9|9677.9|9672.9|9678.9|9673.9|9675.6|9670.6|117
1583420100000|2020-03-05 14:55:00|9678.1|9673.1|9679.5|9674.5|9679.5|9674.5|9674.1|9669.1|89
1583420400000|2020-03-05 15:00:00|9679.6|9674.6|9671.9|9666.9|9679.6|9674.6|9671.5|9666.5|211
1583420700000|2020-03-05 15:05:00|9672.1|9667.1|9678.6|9673.6|9680.1|9675.1|9672.1|9667.1|162
1583421000000|2020-03-05 15:10:00|9678.3|9673.3|9686.1|9681.1|9686.8|9681.8|9677.4|9672.4|185
1583421300000|2020-03-05 15:15:00|9686.3|9681.3|9683.8|9678.8|9686.5|9681.5|9681.5|9676.5|80
1583421600000|2020-03-05 15:20:00|9683.7|9678.7|9686.8|9681.8|9687.5|9682.5|9682|9677|166
1583421900000|2020-03-05 15:25:00|9687|9682|9684.6|9679.6|9688|9683|9684.5|9679.5|66
1583422200000|2020-03-05 15:30:00|9684.5|9679.5|9687.3|9682.3|9690.3|9685.3|9683.5|9678.5|236
1583422500000|2020-03-05 15:35:00|9687|9682|9681.3|9676.3|9687.5|9682.5|9680.8|9675.8|93
1583422800000|2020-03-05 15:40:00|9681.5|9676.5|9683.2|9678.2|9687.8|9682.8|9679.8|9674.8|306
1583423100000|2020-03-05 15:45:00|9682.5|9677.5|9680.8|9675.8|9684.3|9679.3|9678.3|9673.3|270
1583423400000|2020-03-05 15:50:00|9681.2|9676.2|9675.7|9670.7|9681.3|9676.3|9675|9670|102
1583423700000|2020-03-05 15:55:00|9675.8|9670.8|9674.8|9669.8|9677.5|9672.5|9672.5|9667.5|96
1583424000000|2020-03-05 16:00:00|9675|9670|9673.5|9668.5|9676.5|9671.5|9672.3|9667.3|232
1583424300000|2020-03-05 16:05:00|9673.3|9668.3|9676.2|9671.2|9676.5|9671.5|9672|9667|193
1583424600000|2020-03-05 16:10:00|9675.8|9670.8|9673|9668|9677.5|9672.5|9672|9667|159
1583424900000|2020-03-05 16:15:00|9672.8|9667.8|9674.8|9669.8|9675.5|9670.5|9670.7|9665.7|192
1583425200000|2020-03-05 16:20:00|9675|9670|9677.2|9672.2|9681.2|9676.2|9675|9670|151
1583425500000|2020-03-05 16:25:00|9677.3|9672.3|9677.5|9672.5|9678|9673|9675.8|9670.8|37
1583425800000|2020-03-05 16:30:00|9677.2|9672.2|9673.2|9668.2|9677.2|9672.2|9673|9668|61
1583426100000|2020-03-05 16:35:00|9673|9668|9670.1|9665.1|9673|9668|9670|9665|47
1583426400000|2020-03-05 16:40:00|9670.3|9665.3|9668|9663|9670.8|9665.8|9663.9|9658.9|357
1583426700000|2020-03-05 16:45:00|9668.3|9663.3|9665|9660|9669|9664|9665|9660|36
1583427000000|2020-03-05 16:50:00|9665.1|9660.1|9665|9660|9668|9663|9665|9660|33
1583427300000|2020-03-05 16:55:00|9664.5|9659.5|9664.5|9659.5|9664.8|9659.8|9662.5|9657.5|143
1583427600000|2020-03-05 17:00:00|9664.8|9659.8|9664|9659|9665|9660|9661.5|9656.5|158
1583427900000|2020-03-05 17:05:00|9663.5|9658.5|9670.6|9665.6|9672|9667|9663.5|9658.5|337
1583428200000|2020-03-05 17:10:00|9671|9666|9671|9666|9674|9669|9669.5|9664.5|163
1583428500000|2020-03-05 17:15:00|9671.3|9666.3|9672.5|9667.5|9673.8|9668.8|9671|9666|106
1583428800000|2020-03-05 17:20:00|9672.8|9667.8|9668.6|9663.6|9673.3|9668.3|9668|9663|37
1583429100000|2020-03-05 17:25:00|9668.8|9663.8|9668.5|9663.5|9669.7|9664.7|9666.5|9661.5|102
1583429400000|2020-03-05 17:30:00|9668|9663|9665.5|9660.5|9668.5|9663.5|9665.5|9660.5|103
1583429700000|2020-03-05 17:35:00|9666|9661|9663|9658|9666|9661|9663|9658|163
1583430000000|2020-03-05 17:40:00|9663.1|9658.1|9660.2|9655.2|9663.5|9658.5|9659|9654|386
1583430300000|2020-03-05 17:45:00|9659.8|9654.8|9659.5|9654.5|9660.5|9655.5|9657.7|9652.7|203
1583430600000|2020-03-05 17:50:00|9659.3|9654.3|9656.3|9651.3|9660.8|9655.8|9654|9649|322
1583430900000|2020-03-05 17:55:00|9656|9651|9656|9651|9658|9653|9654.5|9649.5|70
1583431200000|2020-03-05 18:00:00|9655.8|9650.8|9659.5|9654.5|9660.5|9655.5|9654.2|9649.2|134
1583431500000|2020-03-05 18:05:00|9659.3|9654.3|9656|9651|9659.8|9654.8|9655.9|9650.9|55
1583431800000|2020-03-05 18:10:00|9656.2|9651.2|9656.3|9651.3|9656.8|9651.8|9654.3|9649.3|67
1583432100000|2020-03-05 18:15:00|9656.7|9651.7|9657.3|9652.3|9657.8|9652.8|9654.5|9649.5|65
1583432400000|2020-03-05 18:20:00|9657.5|9652.5|9655.7|9650.7|9657.5|9652.5|9655.1|9650.1|82
1583432700000|2020-03-05 18:25:00|9655.8|9650.8|9657.5|9652.5|9657.5|9652.5|9654.5|9649.5|76
1583433000000|2020-03-05 18:30:00|9657.2|9652.2|9661.2|9656.2|9661.5|9656.5|9656|9651|47
1583433300000|2020-03-05 18:35:00|9661.3|9656.3|9661.3|9656.3|9663.7|9658.7|9660.5|9655.5|51
1583433600000|2020-03-05 18:40:00|9661.2|9656.2|9660.5|9655.5|9661.3|9656.3|9659.7|9654.7|17
1583433900000|2020-03-05 18:45:00|9660.8|9655.8|9664.7|9659.7|9665|9660|9660.7|9655.7|93
1583434200000|2020-03-05 18:50:00|9664.8|9659.8|9663.2|9658.2|9665.2|9660.2|9662.2|9657.2|79
1583434500000|2020-03-05 18:55:00|9663.5|9658.5|9665.7|9660.7|9666.7|9661.7|9663|9658|63
1583434800000|2020-03-05 19:00:00|9665.5|9660.5|9663|9658|9666|9661|9663|9658|67
1583435100000|2020-03-05 19:05:00|9663.1|9658.1|9664.2|9659.2|9665.3|9660.3|9662.5|9657.5|37
1583435400000|2020-03-05 19:10:00|9664|9659|9667|9662|9667|9662|9664|9659|56
1583435700000|2020-03-05 19:15:00|9666.8|9661.8|9665.2|9660.2|9666.8|9661.8|9665|9660|31
1583436000000|2020-03-05 19:20:00|9665.7|9660.7|9664.7|9659.7|9665.7|9660.7|9663.7|9658.7|42
1583436300000|2020-03-05 19:25:00|9664.8|9659.8|9665.9|9660.9|9665.9|9660.9|9663.2|9658.2|63
1583436600000|2020-03-05 19:30:00|9665.5|9660.5|9668.5|9663.5|9669|9664|9665.5|9660.5|55
1583436900000|2020-03-05 19:35:00|9668.7|9663.7|9668.7|9663.7|9671.4|9666.4|9668.7|9663.7|76
1583437200000|2020-03-05 19:40:00|9668.9|9663.9|9666.4|9661.4|9669.2|9664.2|9666.4|9661.4|16
1583437500000|2020-03-05 19:45:00|9666.5|9661.5|9667|9662|9667.2|9662.2|9665.2|9660.2|63
1583437800000|2020-03-05 19:50:00|9667.2|9662.2|9664.5|9659.5|9667.5|9662.5|9664.3|9659.3|73
1583438100000|2020-03-05 19:55:00|9664.7|9659.7|9664.2|9659.2|9664.7|9659.7|9662.7|9657.7|344
1583438400000|2020-03-05 20:00:00|9664.5|9659.5|9668|9663|9668.7|9663.7|9664.2|9659.2|105
1583438700000|2020-03-05 20:05:00|9667.7|9662.7|9667|9662|9669.2|9664.2|9666.7|9661.7|38
1583439000000|2020-03-05 20:10:00|9666.9|9661.9|9663|9658|9666.9|9661.9|9662|9657|132
1583439300000|2020-03-05 20:15:00|9663.5|9658.5|9654.2|9649.2|9663.7|9658.7|9654.2|9649.2|178
1583439600000|2020-03-05 20:20:00|9654.4|9649.4|9656|9651|9660.2|9655.2|9654.4|9649.4|124
1583439900000|2020-03-05 20:25:00|9655.7|9650.7|9650.5|9645.5|9655.7|9650.7|9650.5|9645.5|263
1583440200000|2020-03-05 20:30:00|9650.7|9645.7|9647.7|9642.7|9651.5|9646.5|9647.7|9642.7|357
1583440500000|2020-03-05 20:35:00|9647.5|9642.5|9646.3|9641.3|9647.5|9642.5|9643.5|9638.5|213
1583440800000|2020-03-05 20:40:00|9646.5|9641.5|9646|9641|9646.8|9641.8|9644.5|9639.5|62
1583441100000|2020-03-05 20:45:00|9646.5|9641.5|9645|9640|9647.2|9642.2|9644.5|9639.5|38
1583441400000|2020-03-05 20:50:00|9645.6|9640.6|9645.5|9640.5|9648|9643|9645.5|9640.5|74
1583441700000|2020-03-05 20:55:00|9645.4|9640.4|9643|9638|9645.5|9640.5|9642.5|9637.5|109
1583442000000|2020-03-05 21:00:00|9642.5|9637.5|9644.5|9639.5|9645.5|9640.5|9641|9636|72
1583442300000|2020-03-05 21:05:00|9644.7|9639.7|9642|9637|9645|9640|9640.7|9635.7|32
1583442600000|2020-03-05 21:10:00|9642.2|9637.2|9639.5|9634.5|9642.2|9637.2|9639.2|9634.2|25
1583442900000|2020-03-05 21:15:00|9639.2|9634.2|9640.6|9635.6|9643.4|9638.4|9638.7|9633.7|48
1583443200000|2020-03-05 21:20:00|9640.7|9635.7|9640.1|9635.1|9641.1|9636.1|9639.1|9634.1|28
1583443500000|2020-03-05 21:25:00|9639.9|9634.9|9638.4|9633.4|9640.9|9635.9|9638.4|9633.4|34
1583443800000|2020-03-05 21:30:00|9638.7|9633.7|9639.7|9634.7|9639.7|9634.7|9637.1|9632.1|8
1583444100000|2020-03-05 21:35:00|9640.2|9635.2|9637.9|9632.9|9640.2|9635.2|9637.9|9632.9|7
1583444400000|2020-03-05 21:40:00|9637.6|9632.6|9635.4|9630.4|9638.2|9633.2|9634.4|9629.4|79
1583444700000|2020-03-05 21:45:00|9635.1|9630.1|9638.7|9633.7|9638.7|9633.7|9634.7|9629.7|23
1583445000000|2020-03-05 21:50:00|9638.9|9633.9|9635.9|9630.9|9639.9|9634.9|9635.9|9630.9|37
1583445300000|2020-03-05 21:55:00|9636.2|9631.2|9637.4|9632.4|9640.9|9635.9|9635.7|9630.7|16
1583456400000|2020-03-06 01:00:00|9650.4|9645.4|9646.8|9641.8|9650.5|9645.5|9646.3|9641.3|184
1583456700000|2020-03-06 01:05:00|9647.2|9642.2|9646.5|9641.5|9647.9|9642.9|9646.5|9641.5|64
1583457000000|2020-03-06 01:10:00|9646.7|9641.7|9647.2|9642.2|9647.4|9642.4|9645.5|9640.5|64
1583457300000|2020-03-06 01:15:00|9646.9|9641.9|9646.2|9641.2|9647.2|9642.2|9645.7|9640.7|66
1583457600000|2020-03-06 01:20:00|9645.9|9640.9|9644.4|9639.4|9645.9|9640.9|9643.7|9638.7|60
1583457900000|2020-03-06 01:25:00|9644.1|9639.1|9641.3|9636.3|9644.4|9639.4|9641.3|9636.3|13
1583458200000|2020-03-06 01:30:00|9641.1|9636.1|9643.1|9638.1|9643.2|9638.2|9640.7|9635.7|35
1583458500000|2020-03-06 01:35:00|9642.9|9637.9|9643.4|9638.4|9643.9|9638.9|9642.7|9637.7|10
1583458800000|2020-03-06 01:40:00|9643.2|9638.2|9642.6|9637.6|9644.4|9639.4|9641.7|9636.7|18
1583459100000|2020-03-06 01:45:00|9642.4|9637.4|9642.9|9637.9|9644.2|9639.2|9642.4|9637.4|32
1583459400000|2020-03-06 01:50:00|9643.2|9638.2|9640.4|9635.4|9643.2|9638.2|9640.4|9635.4|21
1583459700000|2020-03-06 01:55:00|9640.9|9635.9|9630.9|9625.9|9640.9|9635.9|9630.2|9625.2|147
1583460000000|2020-03-06 02:00:00|9631.2|9626.2|9632.9|9627.9|9633.2|9628.2|9630.4|9625.4|171
1583460300000|2020-03-06 02:05:00|9632.8|9627.8|9631.6|9626.6|9633.4|9628.4|9630.6|9625.6|65
1583460600000|2020-03-06 02:10:00|9631.7|9626.7|9630.7|9625.7|9632.4|9627.4|9628.7|9623.7|126
1583460900000|2020-03-06 02:15:00|9631.2|9626.2|9632.1|9627.1|9632.7|9627.7|9629.7|9624.7|39
1583461200000|2020-03-06 02:20:00|9632.3|9627.3|9636.4|9631.4|9636.6|9631.6|9632.3|9627.3|25
1583461500000|2020-03-06 02:25:00|9636.3|9631.3|9636.5|9631.5|9637.3|9632.3|9635|9630|19
1583461800000|2020-03-06 02:30:00|9636.8|9631.8|9638.3|9633.3|9638.5|9633.5|9636.5|9631.5|24
1583462100000|2020-03-06 02:35:00|9638.5|9633.5|9638.3|9633.3|9639|9634|9637.8|9632.8|14
1583462400000|2020-03-06 02:40:00|9638.5|9633.5|9638|9633|9639.5|9634.5|9637.7|9632.7|65
1583462700000|2020-03-06 02:45:00|9638.3|9633.3|9640|9635|9640.3|9635.3|9637.8|9632.8|187
1583463000000|2020-03-06 02:50:00|9639.7|9634.7|9642|9637|9642|9637|9639.2|9634.2|40
1583463300000|2020-03-06 02:55:00|9642.3|9637.3|9641.5|9636.5|9642.3|9637.3|9641.3|9636.3|96
1583463600000|2020-03-06 03:00:00|9641.4|9636.4|9641.7|9636.7|9641.7|9636.7|9640.2|9635.2|53
1583463900000|2020-03-06 03:05:00|9641.5|9636.5|9641.5|9636.5|9642.3|9637.3|9641|9636|25
1583464200000|2020-03-06 03:10:00|9641.8|9636.8|9640.7|9635.7|9642|9637|9640.5|9635.5|16
1583464500000|2020-03-06 03:15:00|9640.5|9635.5|9640.7|9635.7|9641.5|9636.5|9640.5|9635.5|22
1583464800000|2020-03-06 03:20:00|9640.5|9635.5|9640.2|9635.2|9640.5|9635.5|9639.2|9634.2|25
1583465100000|2020-03-06 03:25:00|9640.3|9635.3|9640.5|9635.5|9641.9|9636.9|9640.3|9635.3|64
1583465400000|2020-03-06 03:30:00|9640.9|9635.9|9643.5|9638.5|9643.7|9638.7|9640.4|9635.4|167
1583465700000|2020-03-06 03:35:00|9643.4|9638.4|9644|9639|9644.9|9639.9|9643|9638|27
1583466000000|2020-03-06 03:40:00|9644.5|9639.5|9643.2|9638.2|9644.7|9639.7|9643.2|9638.2|0
1583466300000|2020-03-06 03:45:00|9643|9638|9641.2|9636.2|9643.2|9638.2|9640.1|9635.1|21
1583466600000|2020-03-06 03:50:00|9641.4|9636.4|9641.5|9636.5|9641.7|9636.7|9640.7|9635.7|15
1583466900000|2020-03-06 03:55:00|9641.3|9636.3|9637.4|9632.4|9641.3|9636.3|9636.7|9631.7|68
1583467200000|2020-03-06 04:00:00|9637.6|9632.6|9633.6|9628.6|9637.6|9632.6|9633.6|9628.6|33
1583467500000|2020-03-06 04:05:00|9633.9|9628.9|9634.4|9629.4|9634.6|9629.6|9633.6|9628.6|15
1583467800000|2020-03-06 04:10:00|9634.1|9629.1|9635.9|9630.9|9635.9|9630.9|9634.1|9629.1|47
1583468100000|2020-03-06 04:15:00|9636.1|9631.1|9637.4|9632.4|9638.1|9633.1|9636.1|9631.1|26
1583468400000|2020-03-06 04:20:00|9637.3|9632.3|9636.6|9631.6|9637.6|9632.6|9636.1|9631.1|2
1583468700000|2020-03-06 04:25:00|9636.4|9631.4|9636.8|9631.8|9636.9|9631.9|9635.6|9630.6|4
1583469000000|2020-03-06 04:30:00|9636.6|9631.6|9637.6|9632.6|9639.1|9634.1|9636.6|9631.6|27
1583469300000|2020-03-06 04:35:00|9637.4|9632.4|9639.1|9634.1|9639.1|9634.1|9637.4|9632.4|0
1583469600000|2020-03-06 04:40:00|9639.3|9634.3|9639.1|9634.1|9640.1|9635.1|9638.8|9633.8|22
1583469900000|2020-03-06 04:45:00|9639.4|9634.4|9638.8|9633.8|9639.6|9634.6|9638.4|9633.4|3
1583470200000|2020-03-06 04:50:00|9638.6|9633.6|9637.6|9632.6|9638.9|9633.9|9637.6|9632.6|2
1583470500000|2020-03-06 04:55:00|9638.1|9633.1|9639.1|9634.1|9639.1|9634.1|9638.1|9633.1|22
1583470800000|2020-03-06 05:00:00|9639.4|9634.4|9637.9|9632.9|9639.6|9634.6|9637.4|9632.4|25
1583471100000|2020-03-06 05:05:00|9638.1|9633.1|9637.6|9632.6|9638.3|9633.3|9637.4|9632.4|6
1583471400000|2020-03-06 05:10:00|9637.4|9632.4|9636.3|9631.3|9637.6|9632.6|9636.1|9631.1|7
1583471700000|2020-03-06 05:15:00|9636.1|9631.1|9636.3|9631.3|9637.4|9632.4|9636.1|9631.1|2
1583472000000|2020-03-06 05:20:00|9636.1|9631.1|9637.3|9632.3|9638.3|9633.3|9636.1|9631.1|4
1583472300000|2020-03-06 05:25:00|9637.1|9632.1|9635.8|9630.8|9637.6|9632.6|9635.8|9630.8|11
1583472600000|2020-03-06 05:30:00|9635.6|9630.6|9636.8|9631.8|9636.8|9631.8|9635.4|9630.4|4
1583472900000|2020-03-06 05:35:00|9636.6|9631.6|9637.3|9632.3|9637.6|9632.6|9636.6|9631.6|2
1583473200000|2020-03-06 05:40:00|9637.1|9632.1|9637.6|9632.6|9638.3|9633.3|9637.1|9632.1|2
1583473500000|2020-03-06 05:45:00|9637.3|9632.3|9637.6|9632.6|9638.1|9633.1|9637.3|9632.3|1
1583473800000|2020-03-06 05:50:00|9637.8|9632.8|9637.6|9632.6|9637.8|9632.8|9636.6|9631.6|7
1583474100000|2020-03-06 05:55:00|9637.3|9632.3|9640.3|9635.3|9640.5|9635.5|9637.3|9632.3|23
1583474400000|2020-03-06 06:00:00|9640.6|9635.6|9636.6|9631.6|9640.6|9635.6|9636.1|9631.1|24
1583474700000|2020-03-06 06:05:00|9636.8|9631.8|9640.3|9635.3|9641.8|9636.8|9636.8|9631.8|28
1583475000000|2020-03-06 06:10:00|9640.1|9635.1|9642.3|9637.3|9643.3|9638.3|9639.6|9634.6|27
1583475300000|2020-03-06 06:15:00|9642.1|9637.1|9643.1|9638.1|9643.1|9638.1|9641.1|9636.1|34
1583475600000|2020-03-06 06:20:00|9643|9638|9642|9637|9643.1|9638.1|9641.3|9636.3|31
1583475900000|2020-03-06 06:25:00|9642.3|9637.3|9643.7|9638.7|9644|9639|9640.8|9635.8|28
1583476200000|2020-03-06 06:30:00|9643.2|9638.2|9645.2|9640.2|9645.2|9640.2|9640.7|9635.7|29
1583476500000|2020-03-06 06:35:00|9645.4|9640.4|9647.5|9642.5|9647.7|9642.7|9645.2|9640.2|102
1583476800000|2020-03-06 06:40:00|9647.2|9642.2|9645.2|9640.2|9647.5|9642.5|9644.7|9639.7|39
1583477100000|2020-03-06 06:45:00|9645.5|9640.5|9641.7|9636.7|9645.7|9640.7|9641.7|9636.7|43
1583477400000|2020-03-06 06:50:00|9641.9|9636.9|9641.1|9636.1|9643.7|9638.7|9641.1|9636.1|28
1583477700000|2020-03-06 06:55:00|9640.9|9635.9|9641.1|9636.1|9641.4|9636.4|9639.4|9634.4|18
1583478000000|2020-03-06 07:00:00|9641.9|9636.9|9642.7|9637.7|9644.7|9639.7|9638.8|9633.8|124
1583478300000|2020-03-06 07:05:00|9642.5|9637.5|9642.2|9637.2|9643.5|9638.5|9641.2|9636.2|27
1583478600000|2020-03-06 07:10:00|9642.4|9637.4|9640.4|9635.4|9643.4|9638.4|9639.4|9634.4|51
1583478900000|2020-03-06 07:15:00|9640.7|9635.7|9642.4|9637.4|9643.2|9638.2|9640.7|9635.7|55
1583479200000|2020-03-06 07:20:00|9642.2|9637.2|9641.2|9636.2|9642.4|9637.4|9640.2|9635.2|94
1583479500000|2020-03-06 07:25:00|9641.4|9636.4|9639.9|9634.9|9641.9|9636.9|9639.4|9634.4|50
1583479800000|2020-03-06 07:30:00|9639.7|9634.7|9637.2|9632.2|9639.9|9634.9|9635.7|9630.7|55
1583480100000|2020-03-06 07:35:00|9637.5|9632.5|9637.7|9632.7|9638.5|9633.5|9636.4|9631.4|18
1583480400000|2020-03-06 07:40:00|9637.9|9632.9|9638.9|9633.9|9639.7|9634.7|9637.9|9632.9|20
1583480700000|2020-03-06 07:45:00|9638.7|9633.7|9636.5|9631.5|9639.5|9634.5|9636.4|9631.4|16
1583481000000|2020-03-06 07:50:00|9636.7|9631.7|9634.2|9629.2|9637.2|9632.2|9634|9629|40
1583481300000|2020-03-06 07:55:00|9634|9629|9634.7|9629.7|9635.5|9630.5|9633|9628|17
1583481600000|2020-03-06 08:00:00|9635|9630|9629.7|9624.7|9638.5|9633.5|9627.9|9622.9|319
1583481900000|2020-03-06 08:05:00|9629.5|9624.5|9636.7|9631.7|9636.7|9631.7|9628.5|9623.5|160
1583482200000|2020-03-06 08:10:00|9636.5|9631.5|9633|9628|9636.9|9631.9|9630.4|9625.4|114
1583482500000|2020-03-06 08:15:00|9632.9|9627.9|9633.5|9628.5|9633.9|9628.9|9629.5|9624.5|76
1583482800000|2020-03-06 08:20:00|9633.9|9628.9|9631.7|9626.7|9637.4|9632.4|9631.7|9626.7|135
1583483100000|2020-03-06 08:25:00|9631.9|9626.9|9624.4|9619.4|9632.9|9627.9|9623.7|9618.7|187
1583483400000|2020-03-06 08:30:00|9624.5|9619.5|9615.7|9610.7|9625.4|9620.4|9615.4|9610.4|365
1583483700000|2020-03-06 08:35:00|9616|9611|9613.6|9608.6|9616.9|9611.9|9609.7|9604.7|434
1583484000000|2020-03-06 08:40:00|9613.7|9608.7|9616.1|9611.1|9618.4|9613.4|9612.9|9607.9|130
1583484300000|2020-03-06 08:45:00|9616.4|9611.4|9613.4|9608.4|9617.9|9612.9|9611.1|9606.1|44
1583484600000|2020-03-06 08:50:00|9613.2|9608.2|9610.4|9605.4|9613.4|9608.4|9608.6|9603.6|246
1583484900000|2020-03-06 08:55:00|9610.6|9605.6|9613.4|9608.4|9614.4|9609.4|9609.6|9604.6|48
1583485200000|2020-03-06 09:00:00|9613.6|9608.6|9614.3|9609.3|9614.4|9609.4|9610.1|9605.1|133
1583485500000|2020-03-06 09:05:00|9614.6|9609.6|9612.3|9607.3|9615.8|9610.8|9610.6|9605.6|249
1583485800000|2020-03-06 09:10:00|9612.1|9607.1|9613.8|9608.8|9613.8|9608.8|9610.1|9605.1|301
1583486100000|2020-03-06 09:15:00|9614.1|9609.1|9612.1|9607.1|9614.1|9609.1|9610.6|9605.6|221
1583486400000|2020-03-06 09:20:00|9611.9|9606.9|9610.3|9605.3|9612.8|9607.8|9610.1|9605.1|124
1583486700000|2020-03-06 09:25:00|9610.4|9605.4|9610.3|9605.3|9611.3|9606.3|9608.8|9603.8|85
1583487000000|2020-03-06 09:30:00|9610|9605|9603.5|9598.5|9611.4|9606.4|9603.5|9598.5|175
1583487300000|2020-03-06 09:35:00|9603.3|9598.3|9603|9598|9605|9600|9603|9598|171
1583487600000|2020-03-06 09:40:00|9602.8|9597.8|9599.5|9594.5|9603.5|9598.5|9599.5|9594.5|174
1583487900000|2020-03-06 09:45:00|9599.6|9594.6|9598|9593|9600.2|9595.2|9597.5|9592.5|237
1583488200000|2020-03-06 09:50:00|9597.8|9592.8|9598.7|9593.7|9602.2|9597.2|9597|9592|270
1583488500000|2020-03-06 09:55:00|9598.5|9593.5|9594.8|9589.8|9599.2|9594.2|9593.5|9588.5|178
1583488800000|2020-03-06 10:00:00|9595|9590|9591.4|9586.4|9596|9591|9591|9586|104
1583489100000|2020-03-06 10:05:00|9591.2|9586.2|9589.7|9584.7|9591.2|9586.2|9585.8|9580.8|478
1583489400000|2020-03-06 10:10:00|9589.9|9584.9|9592.4|9587.4|9595.4|9590.4|9587.7|9582.7|349
1583489700000|2020-03-06 10:15:00|9592.6|9587.6|9588.9|9583.9|9594.4|9589.4|9588.8|9583.8|157
1583490000000|2020-03-06 10:20:00|9588.7|9583.7|9579.2|9574.2|9588.7|9583.7|9577.9|9572.9|366
1583490300000|2020-03-06 10:25:00|9579.4|9574.4|9576.4|9571.4|9581.5|9576.5|9576.2|9571.2|66
1583490600000|2020-03-06 10:30:00|9576.7|9571.7|9583.1|9578.1|9586.2|9581.2|9575.7|9570.7|386
1583490900000|2020-03-06 10:35:00|9582.9|9577.9|9587.9|9582.9|9589.9|9584.9|9581.6|9576.6|367
1583491200000|2020-03-06 10:40:00|9588.1|9583.1|9589.9|9584.9|9591.6|9586.6|9586.8|9581.8|317
1583491500000|2020-03-06 10:45:00|9589.8|9584.8|9591.1|9586.1|9595.1|9590.1|9588.6|9583.6|145
1583491800000|2020-03-06 10:50:00|9590.9|9585.9|9587.9|9582.9|9590.9|9585.9|9586.6|9581.6|96
1583492100000|2020-03-06 10:55:00|9587.6|9582.6|9585.9|9580.9|9588.9|9583.9|9583.6|9578.6|53
1583492400000|2020-03-06 11:00:00|9585.6|9580.6|9587.2|9582.2|9587.2|9582.2|9582.2|9577.2|125
1583492700000|2020-03-06 11:05:00|9587.5|9582.5|9579.7|9574.7|9587.7|9582.7|9579.5|9574.5|96
1583493000000|2020-03-06 11:10:00|9580|9575|9575.7|9570.7|9581.5|9576.5|9575.2|9570.2|284
1583493300000|2020-03-06 11:15:00|9576|9571|9576.2|9571.2|9576.4|9571.4|9569.9|9564.9|306
1583493600000|2020-03-06 11:20:00|9576.4|9571.4|9576.4|9571.4|9582.4|9577.4|9574.9|9569.9|202
1583493900000|2020-03-06 11:25:00|9576.2|9571.2|9572.9|9567.9|9578.7|9573.7|9572.7|9567.7|109
1583494200000|2020-03-06 11:30:00|9573|9568|9569.8|9564.8|9574.4|9569.4|9567.1|9562.1|493
1583494500000|2020-03-06 11:35:00|9569.6|9564.6|9569.5|9564.5|9572.1|9567.1|9567.1|9562.1|148
1583494800000|2020-03-06 11:40:00|9569.3|9564.3|9568.1|9563.1|9570|9565|9565.9|9560.9|116
1583495100000|2020-03-06 11:45:00|9568.2|9563.2|9571.6|9566.6|9573.2|9568.2|9568.1|9563.1|265
1583495400000|2020-03-06 11:50:00|9571.7|9566.7|9573.6|9568.6|9575.1|9570.1|9571.1|9566.1|202
1583495700000|2020-03-06 11:55:00|9573.4|9568.4|9572.6|9567.6|9575.6|9570.6|9570.1|9565.1|202
1583496000000|2020-03-06 12:00:00|9572.4|9567.4|9576.1|9571.1|9576.9|9571.9|9572.4|9567.4|355
1583496300000|2020-03-06 12:05:00|9576.4|9571.4|9577.9|9572.9|9577.9|9572.9|9574.4|9569.4|390
1583496600000|2020-03-06 12:10:00|9577.6|9572.6|9581.2|9576.2|9581.4|9576.4|9576.9|9571.9|256
1583496900000|2020-03-06 12:15:00|9581.4|9576.4|9588.4|9583.4|9588.4|9583.4|9581.4|9576.4|145
1583497200000|2020-03-06 12:20:00|9588.7|9583.7|9586.2|9581.2|9588.7|9583.7|9584.4|9579.4|152
1583497500000|2020-03-06 12:25:00|9586.1|9581.1|9578.4|9573.4|9586.4|9581.4|9578.2|9573.2|184
1583497800000|2020-03-06 12:30:00|9578|9573|9582.7|9577.7|9582.9|9577.9|9577|9572|106
1583498100000|2020-03-06 12:35:00|9582.6|9577.6|9588.4|9583.4|9589.4|9584.4|9582.2|9577.2|196
1583498400000|2020-03-06 12:40:00|9588.2|9583.2|9583.4|9578.4|9588.4|9583.4|9580.2|9575.2|123
1583498700000|2020-03-06 12:45:00|9583.2|9578.2|9584.7|9579.7|9589.9|9584.9|9581.9|9576.9|147
1583499000000|2020-03-06 12:50:00|9584.9|9579.9|9584.5|9579.5|9587|9582|9579.5|9574.5|106
1583499300000|2020-03-06 12:55:00|9584.7|9579.7|9584.1|9579.1|9585.2|9580.2|9581.9|9576.9|70
1583499600000|2020-03-06 13:00:00|9583.9|9578.9|9580.9|9575.9|9586.9|9581.9|9580.1|9575.1|149
1583499900000|2020-03-06 13:05:00|9580.7|9575.7|9576.5|9571.5|9582.2|9577.2|9576.2|9571.2|251
1583500200000|2020-03-06 13:10:00|9576.7|9571.7|9569.9|9564.9|9577.2|9572.2|9569.9|9564.9|75
1583500500000|2020-03-06 13:15:00|9570.2|9565.2|9570.9|9565.9|9574.7|9569.7|9568.6|9563.6|83
1583500800000|2020-03-06 13:20:00|9570.4|9565.4|9572.6|9567.6|9576.4|9571.4|9570.4|9565.4|203
1583501100000|2020-03-06 13:25:00|9572.7|9567.7|9590.2|9585.2|9590.3|9585.3|9571.7|9566.7|138
1583501400000|2020-03-06 13:30:00|9590.3|9585.3|9585.7|9580.7|9590.7|9585.7|9572.6|9567.6|370
1583501700000|2020-03-06 13:35:00|9585.6|9580.6|9584.7|9579.7|9590.5|9585.5|9581.5|9576.5|312
1583502000000|2020-03-06 13:40:00|9585|9580|9580.4|9575.4|9586.7|9581.7|9575.6|9570.6|152
1583502300000|2020-03-06 13:45:00|9580.7|9575.7|9588.1|9583.1|9590.6|9585.6|9579.9|9574.9|142
1583502600000|2020-03-06 13:50:00|9588.2|9583.2|9583.8|9578.8|9589.9|9584.9|9579.4|9574.4|184
1583502900000|2020-03-06 13:55:00|9583.6|9578.6|9580.6|9575.6|9585.3|9580.3|9577.6|9572.6|84
1583503200000|2020-03-06 14:00:00|9580.1|9575.1|9578.6|9573.6|9583.1|9578.1|9576.1|9571.1|150
1583503500000|2020-03-06 14:05:00|9578.3|9573.3|9578.6|9573.6|9580.8|9575.8|9576.6|9571.6|76
1583503800000|2020-03-06 14:10:00|9578.4|9573.4|9573.1|9568.1|9581.6|9576.6|9572.9|9567.9|191
1583504100000|2020-03-06 14:15:00|9572.8|9567.8|9565.6|9560.6|9573.3|9568.3|9561.1|9556.1|455
1583504400000|2020-03-06 14:20:00|9565.1|9560.1|9566.1|9561.1|9568.1|9563.1|9563.1|9558.1|326
1583504700000|2020-03-06 14:25:00|9566|9561|9564.3|9559.3|9566.1|9561.1|9560.6|9555.6|226
1583505000000|2020-03-06 14:30:00|9564.1|9559.1|9571.3|9566.3|9572.5|9567.5|9562.8|9557.8|283
1583505300000|2020-03-06 14:35:00|9571|9566|9569.5|9564.5|9572.8|9567.8|9568.5|9563.5|239
1583505600000|2020-03-06 14:40:00|9569.8|9564.8|9570|9565|9570|9565|9562.5|9557.5|386
1583505900000|2020-03-06 14:45:00|9569.8|9564.8|9563.2|9558.2|9569.8|9564.8|9563.2|9558.2|592
1583506200000|2020-03-06 14:50:00|9562.9|9557.9|9563.4|9558.4|9566.5|9561.5|9558.7|9553.7|382
1583506500000|2020-03-06 14:55:00|9563|9558|9562|9557|9570.5|9565.5|9561.2|9556.2|203
1583506800000|2020-03-06 15:00:00|9562.2|9557.2|9567|9562|9568.7|9563.7|9561.2|9556.2|312
1583507100000|2020-03-06 15:05:00|9567.2|9562.2|9560.7|9555.7|9570.4|9565.4|9559.9|9554.9|187
1583507400000|2020-03-06 15:10:00|9560.4|9555.4|9565.4|9560.4|9565.9|9560.9|9558.2|9553.2|263
1583507700000|2020-03-06 15:15:00|9565.9|9560.9|9575.4|9570.4|9577.9|9572.9|9565.1|9560.1|461
1583508000000|2020-03-06 15:20:00|9575.2|9570.2|9579.4|9574.4|9579.7|9574.7|9570.4|9565.4|307
1583508300000|2020-03-06 15:25:00|9579.2|9574.2|9590.7|9585.7|9602.2|9597.2|9576.5|9571.5|1135
1583508600000|2020-03-06 15:30:00|9590.2|9585.2|9587|9582|9597.7|9592.7|9587|9582|323
1583508900000|2020-03-06 15:35:00|9587.2|9582.2|9588.7|9583.7|9593.5|9588.5|9583.1|9578.1|384
1583509200000|2020-03-06 15:40:00|9588.5|9583.5|9590.7|9585.7|9594.9|9589.9|9586.5|9581.5|294
1583509500000|2020-03-06 15:45:00|9590.5|9585.5|9591.4|9586.4|9594.5|9589.5|9586.5|9581.5|374
1583509800000|2020-03-06 15:50:00|9591.2|9586.2|9585.6|9580.6|9593.4|9588.4|9583.9|9578.9|462
1583510100000|2020-03-06 15:55:00|9585.5|9580.5|9588.4|9583.4|9590.8|9585.8|9582.6|9577.6|635
1583510400000|2020-03-06 16:00:00|9588.6|9583.6|9584.8|9579.8|9589.6|9584.6|9584|9579|225
1583510700000|2020-03-06 16:05:00|9584.5|9579.5|9579|9574|9585|9580|9578.3|9573.3|209
1583511000000|2020-03-06 16:10:00|9578.8|9573.8|9577.5|9572.5|9579|9574|9576.3|9571.3|165
1583511300000|2020-03-06 16:15:00|9577.3|9572.3|9581.5|9576.5|9582.8|9577.8|9576|9571|220
1583511600000|2020-03-06 16:20:00|9581.2|9576.2|9581|9576|9582.7|9577.7|9579.5|9574.5|271
1583511900000|2020-03-06 16:25:00|9581.2|9576.2|9578.8|9573.8|9581.3|9576.3|9578.2|9573.2|115
1583512200000|2020-03-06 16:30:00|9579.2|9574.2|9581.2|9576.2|9584|9579|9577.5|9572.5|143
1583512500000|2020-03-06 16:35:00|9581|9576|9586.5|9581.5|9586.5|9581.5|9580.5|9575.5|144
1583512800000|2020-03-06 16:40:00|9586.3|9581.3|9590.6|9585.6|9591|9586|9585.5|9580.5|215
1583513100000|2020-03-06 16:45:00|9590.8|9585.8|9587.7|9582.7|9592.5|9587.5|9586.7|9581.7|155
1583513400000|2020-03-06 16:50:00|9587.5|9582.5|9587.5|9582.5|9589.5|9584.5|9586.5|9581.5|68
1583513700000|2020-03-06 16:55:00|9587.7|9582.7|9585.2|9580.2|9588.2|9583.2|9585|9580|501
1583514000000|2020-03-06 17:00:00|9585.7|9580.7|9581.2|9576.2|9585.7|9580.7|9580.5|9575.5|164
1583514300000|2020-03-06 17:05:00|9581.5|9576.5|9581|9576|9583|9578|9579|9574|175
1583514600000|2020-03-06 17:10:00|9581.3|9576.3|9582.8|9577.8|9584.2|9579.2|9580.6|9575.6|120
1583514900000|2020-03-06 17:15:00|9582.6|9577.6|9583.6|9578.6|9586.6|9581.6|9582.3|9577.3|247
1583515200000|2020-03-06 17:20:00|9583.5|9578.5|9587.1|9582.1|9587.2|9582.2|9583.4|9578.4|61
1583515500000|2020-03-06 17:25:00|9586.9|9581.9|9589.8|9584.8|9590.4|9585.4|9586.9|9581.9|67
1583515800000|2020-03-06 17:30:00|9589.9|9584.9|9596.4|9591.4|9596.8|9591.8|9588.1|9583.1|159
1583516100000|2020-03-06 17:35:00|9596.6|9591.6|9596.3|9591.3|9598.1|9593.1|9595.1|9590.1|328
1583516400000|2020-03-06 17:40:00|9595.8|9590.8|9604.1|9599.1|9604.9|9599.9|9594.9|9589.9|353
1583516700000|2020-03-06 17:45:00|9604.3|9599.3|9599.6|9594.6|9605.8|9600.8|9598.6|9593.6|276
1583517000000|2020-03-06 17:50:00|9599.1|9594.1|9595.4|9590.4|9600.4|9595.4|9595.4|9590.4|65
1583517300000|2020-03-06 17:55:00|9595.6|9590.6|9593.2|9588.2|9596.9|9591.9|9592.1|9587.1|162
1583517600000|2020-03-06 18:00:00|9592.9|9587.9|9592.4|9587.4|9596.2|9591.2|9590.7|9585.7|97
1583517900000|2020-03-06 18:05:00|9592.6|9587.6|9593.7|9588.7|9595.6|9590.6|9592.1|9587.1|59
1583518200000|2020-03-06 18:10:00|9593.9|9588.9|9592.2|9587.2|9594.2|9589.2|9590.2|9585.2|40
1583518500000|2020-03-06 18:15:00|9592.4|9587.4|9595.1|9590.1|9595.1|9590.1|9589.9|9584.9|111
1583518800000|2020-03-06 18:20:00|9594.8|9589.8|9601.8|9596.8|9602.8|9597.8|9594.8|9589.8|124
1583519100000|2020-03-06 18:25:00|9601.9|9596.9|9600.3|9595.3|9602.1|9597.1|9596.6|9591.6|218
1583519400000|2020-03-06 18:30:00|9600.1|9595.1|9596.1|9591.1|9602.1|9597.1|9595.4|9590.4|83
1583519700000|2020-03-06 18:35:00|9595.9|9590.9|9598.6|9593.6|9598.9|9593.9|9594.4|9589.4|58
1583520000000|2020-03-06 18:40:00|9598.8|9593.8|9596.6|9591.6|9601.9|9596.9|9595.4|9590.4|88
1583520300000|2020-03-06 18:45:00|9596.7|9591.7|9597.8|9592.8|9599.9|9594.9|9595.9|9590.9|140
1583520600000|2020-03-06 18:50:00|9597.6|9592.6|9597.1|9592.1|9599.4|9594.4|9596.1|9591.1|118
1583520900000|2020-03-06 18:55:00|9597.4|9592.4|9597.4|9592.4|9600.1|9595.1|9595.9|9590.9|72
1583521200000|2020-03-06 19:00:00|9597.9|9592.9|9598.9|9593.9|9600.2|9595.2|9596.4|9591.4|90
1583521500000|2020-03-06 19:05:00|9598.8|9593.8|9596.7|9591.7|9599.8|9594.8|9595.6|9590.6|57
1583521800000|2020-03-06 19:10:00|9597.1|9592.1|9595.1|9590.1|9597.1|9592.1|9594.6|9589.6|42
1583522100000|2020-03-06 19:15:00|9594.8|9589.8|9592.9|9587.9|9596.6|9591.6|9592.4|9587.4|31
1583522400000|2020-03-06 19:20:00|9593.1|9588.1|9592.7|9587.7|9593.9|9588.9|9591.4|9586.4|39
1583522700000|2020-03-06 19:25:00|9592.9|9587.9|9591.4|9586.4|9593.4|9588.4|9590.9|9585.9|62
1583523000000|2020-03-06 19:30:00|9591.6|9586.6|9590.9|9585.9|9593.1|9588.1|9590.4|9585.4|35
1583523300000|2020-03-06 19:35:00|9591.3|9586.3|9588.6|9583.6|9592.1|9587.1|9587.8|9582.8|67
1583523600000|2020-03-06 19:40:00|9589.1|9584.1|9588.4|9583.4|9589.3|9584.3|9586.6|9581.6|63
1583523900000|2020-03-06 19:45:00|9588.1|9583.1|9584.6|9579.6|9589.9|9584.9|9584.1|9579.1|43
1583524200000|2020-03-06 19:50:00|9584.3|9579.3|9583.6|9578.6|9586.3|9581.3|9583.1|9578.1|162
1583524500000|2020-03-06 19:55:00|9583.8|9578.8|9582.6|9577.6|9586.8|9581.8|9581.9|9576.9|510
1583524800000|2020-03-06 20:00:00|9582.8|9577.8|9582.8|9577.8|9587.6|9582.6|9582.3|9577.3|385
1583525100000|2020-03-06 20:05:00|9583.1|9578.1|9581.8|9576.8|9583.8|9578.8|9580.8|9575.8|96
1583525400000|2020-03-06 20:10:00|9581.6|9576.6|9578.6|9573.6|9583.1|9578.1|9578.3|9573.3|125
1583525700000|2020-03-06 20:15:00|9578.1|9573.1|9584.5|9579.5|9584.5|9579.5|9577.8|9572.8|176
1583526000000|2020-03-06 20:20:00|9584.3|9579.3|9589.3|9584.3|9589.5|9584.5|9582.6|9577.6|107
1583526300000|2020-03-06 20:25:00|9589.5|9584.5|9584.1|9579.1|9591.6|9586.6|9583.8|9578.8|139
1583526600000|2020-03-06 20:30:00|9583.8|9578.8|9588.3|9583.3|9589.8|9584.8|9583.3|9578.3|244
1583526900000|2020-03-06 20:35:00|9588.4|9583.4|9588.1|9583.1|9590.6|9585.6|9585.4|9580.4|170
1583527200000|2020-03-06 20:40:00|9587.9|9582.9|9590.4|9585.4|9591.6|9586.6|9585.7|9580.7|152
1583527500000|2020-03-06 20:45:00|9591.2|9586.2|9590.2|9585.2|9591.4|9586.4|9588.4|9583.4|160
1583527800000|2020-03-06 20:50:00|9590.4|9585.4|9591.9|9586.9|9594.2|9589.2|9590.4|9585.4|113
1583528100000|2020-03-06 20:55:00|9591.6|9586.6|9590.9|9585.9|9594.9|9589.9|9589.9|9584.9|164
1583528400000|2020-03-06 21:00:00|9590.7|9585.7|9588.7|9583.7|9590.7|9585.7|9587.4|9582.4|62
1583528700000|2020-03-06 21:05:00|9589.1|9584.1|9588.9|9583.9|9590.2|9585.2|9588.2|9583.2|32
1583529000000|2020-03-06 21:10:00|9589.1|9584.1|9590.4|9585.4|9590.9|9585.9|9588.7|9583.7|14
1583529300000|2020-03-06 21:15:00|9590.1|9585.1|9590.2|9585.2|9592.1|9587.1|9589.1|9584.1|40
1583529600000|2020-03-06 21:20:00|9589.8|9584.8|9588.3|9583.3|9589.8|9584.8|9588.3|9583.3|20
1583529900000|2020-03-06 21:25:00|9588.5|9583.5|9591|9586|9591.3|9586.3|9588.5|9583.5|11
1583530200000|2020-03-06 21:30:00|9591.2|9586.2|9590.3|9585.3|9592|9587|9590.3|9585.3|13
1583530500000|2020-03-06 21:35:00|9590.8|9585.8|9593.3|9588.3|9593.5|9588.5|9590.3|9585.3|38
1583530800000|2020-03-06 21:40:00|9593.5|9588.5|9596|9591|9596|9591|9593|9588|52
1583531100000|2020-03-06 21:45:00|9595.7|9590.7|9598|9593|9598|9593|9595|9590|48
1583531400000|2020-03-06 21:50:00|9597.9|9592.9|9596.5|9591.5|9597.9|9592.9|9596|9591|25
1583531700000|2020-03-06 21:55:00|9596.8|9591.8|9598.6|9593.6|9599.5|9593.8|9595.3|9590.3|63
1583712000000|2020-03-09 00:00:00|9538.9|9533.9|9545.4|9540.4|9547.2|9542.2|9538.9|9533.9|338
1583712300000|2020-03-09 00:05:00|9545.1|9540.1|9549.9|9544.9|9552.4|9547.4|9544.9|9539.9|183
1583712600000|2020-03-09 00:10:00|9550.2|9545.2|9541.9|9536.9|9550.4|9545.4|9541.9|9536.9|190
1583712900000|2020-03-09 00:15:00|9542.2|9537.2|9546.8|9541.8|9547.8|9542.8|9542.2|9537.2|470
1583713200000|2020-03-09 00:20:00|9547.1|9542.1|9544.8|9539.8|9547.3|9542.3|9541.8|9536.8|94
1583713500000|2020-03-09 00:25:00|9544.5|9539.5|9551.1|9546.1|9552.1|9547.1|9544.5|9539.5|159
1583713800000|2020-03-09 00:30:00|9551.3|9546.3|9551.8|9546.8|9554.1|9549.1|9549.8|9544.8|290
1583714100000|2020-03-09 00:35:00|9551.5|9546.5|9550|9545|9551.5|9546.5|9548.5|9543.5|30
1583714400000|2020-03-09 00:40:00|9550.3|9545.3|9555.2|9550.2|9555.5|9550.5|9550|9545|99
1583714700000|2020-03-09 00:45:00|9555|9550|9555.9|9550.9|9556.7|9551.7|9554.4|9549.4|17
1583715000000|2020-03-09 00:50:00|9555.7|9550.7|9558.9|9553.9|9559.9|9554.9|9555.7|9550.7|66
1583715300000|2020-03-09 00:55:00|9558.7|9553.7|9557.5|9552.5|9559.2|9554.2|9557|9552|58
1583715600000|2020-03-09 01:00:00|9557.6|9552.6|9557.8|9552.8|9560.3|9555.3|9557.1|9552.1|290
1583715900000|2020-03-09 01:05:00|9557.3|9552.3|9552.9|9547.9|9557.8|9552.8|9552.8|9547.8|125
1583716200000|2020-03-09 01:10:00|9552.8|9547.8|9552.6|9547.6|9554.3|9549.3|9550.8|9545.8|110
1583716500000|2020-03-09 01:15:00|9552.8|9547.8|9544.8|9539.8|9552.8|9547.8|9542.9|9537.9|330
1583716800000|2020-03-09 01:20:00|9544.9|9539.9|9539.9|9534.9|9545.1|9540.1|9539.4|9534.4|260
1583717100000|2020-03-09 01:25:00|9539.6|9534.6|9544.4|9539.4|9544.4|9539.4|9539.6|9534.6|164
1583717400000|2020-03-09 01:30:00|9544.6|9539.6|9542.4|9537.4|9547.4|9542.4|9540.9|9535.9|266
1583717700000|2020-03-09 01:35:00|9542.3|9537.3|9540.9|9535.9|9544.1|9539.1|9539.8|9534.8|220
1583718000000|2020-03-09 01:40:00|9540.6|9535.6|9527.2|9522.2|9540.6|9535.6|9527.2|9522.2|867
1583718300000|2020-03-09 01:45:00|9527|9522|9479.6|9474.6|9531.1|9526.1|9479.6|9474.6|1386
1583718600000|2020-03-09 01:50:00|9480.3|9475.3|9500.4|9495.4|9520.2|9515.2|9458.6|9453.6|5514
1583718900000|2020-03-09 01:55:00|9499.7|9494.7|9504.4|9499.4|9509.7|9504.7|9491|9486|1372
1583719200000|2020-03-09 02:00:00|9504.2|9499.2|9501.1|9496.1|9514.4|9509.4|9498.7|9493.7|629
1583719500000|2020-03-09 02:05:00|9501.5|9496.5|9503.6|9498.6|9510.6|9505.6|9500.8|9495.8|422
1583719800000|2020-03-09 02:10:00|9503.4|9498.4|9481.4|9476.4|9508.3|9503.3|9477.9|9472.9|672
1583720100000|2020-03-09 02:15:00|9482.6|9477.6|9493.3|9488.3|9493.8|9488.8|9474.8|9469.8|624
1583720400000|2020-03-09 02:20:00|9493.5|9488.5|9495.3|9490.3|9504.8|9499.8|9487.7|9482.7|320
1583720700000|2020-03-09 02:25:00|9495.6|9490.6|9500.5|9495.5|9505.7|9500.7|9492.3|9487.3|405
1583721000000|2020-03-09 02:30:00|9500.2|9495.2|9498.7|9493.7|9503.9|9498.9|9494.5|9489.5|276
1583721300000|2020-03-09 02:35:00|9499.6|9494.6|9508.9|9503.9|9509.6|9504.6|9497.9|9492.9|323
1583721600000|2020-03-09 02:40:00|9508.6|9503.6|9509.4|9504.4|9510.2|9505.2|9505|9500|223
1583721900000|2020-03-09 02:45:00|9509.1|9504.1|9517.5|9512.5|9518.2|9513.2|9507.5|9502.5|202
1583722200000|2020-03-09 02:50:00|9517.2|9512.2|9522.3|9517.3|9524|9519|9514.3|9509.3|370
1583722500000|2020-03-09 02:55:00|9522|9517|9525.1|9520.1|9531.6|9526.6|9521|9516|211
1583722800000|2020-03-09 03:00:00|9524.7|9519.7|9522.1|9517.1|9526.8|9521.8|9518.9|9513.9|70
1583723100000|2020-03-09 03:05:00|9522.9|9517.9|9524|9519|9526.7|9521.7|9521.6|9516.6|63
1583723400000|2020-03-09 03:10:00|9524.2|9519.2|9527.5|9522.5|9528.3|9523.3|9522.8|9517.8|73
1583723700000|2020-03-09 03:15:00|9528|9523|9535.6|9530.6|9536.8|9531.8|9526.1|9521.1|92
1583724000000|2020-03-09 03:20:00|9535.1|9530.1|9530.7|9525.7|9541.3|9536.3|9529.9|9524.9|150
1583724300000|2020-03-09 03:25:00|9530.9|9525.9|9536.8|9531.8|9539.5|9534.5|9529.9|9524.9|138
1583724600000|2020-03-09 03:30:00|9536.9|9531.9|9523.1|9518.1|9537.2|9532.2|9523.1|9518.1|225
1583724900000|2020-03-09 03:35:00|9523.2|9518.2|9521.7|9516.7|9530.6|9525.6|9521.1|9516.1|259
1583725200000|2020-03-09 03:40:00|9521.6|9516.6|9514.7|9509.7|9521.6|9516.6|9513.6|9508.6|494
1583725500000|2020-03-09 03:45:00|9514.6|9509.6|9503.8|9498.8|9514.6|9509.6|9501.7|9496.7|735
1583725800000|2020-03-09 03:50:00|9503.3|9498.3|9511.5|9506.5|9516|9511|9501.3|9496.3|261
1583726100000|2020-03-09 03:55:00|9511.8|9506.8|9508.9|9503.9|9515.4|9510.4|9504.3|9499.3|129
1583726400000|2020-03-09 04:00:00|9509.7|9504.7|9507.5|9502.5|9517.1|9512.1|9507.5|9502.5|174
1583726700000|2020-03-09 04:05:00|9508|9503|9508.8|9503.8|9513.2|9508.2|9505.2|9500.2|135
1583727000000|2020-03-09 04:10:00|9508.7|9503.7|9508.3|9503.3|9512.4|9507.4|9506.3|9501.3|112
1583727300000|2020-03-09 04:15:00|9508.6|9503.6|9513|9508|9514|9509|9506.8|9501.8|73
1583727600000|2020-03-09 04:20:00|9513.5|9508.5|9518.8|9513.8|9518.8|9513.8|9513|9508|166
1583727900000|2020-03-09 04:25:00|9518.5|9513.5|9516.1|9511.1|9519.3|9514.3|9515.5|9510.5|120
1583728200000|2020-03-09 04:30:00|9517.4|9512.4|9516.7|9511.7|9517.4|9512.4|9514.8|9509.8|48
1583728500000|2020-03-09 04:35:00|9517|9512|9520|9515|9520.3|9515.3|9515.7|9510.7|72
1583728800000|2020-03-09 04:40:00|9520.5|9515.5|9518.8|9513.8|9522.8|9517.8|9518.7|9513.7|89
1583729100000|2020-03-09 04:45:00|9519|9514|9519.1|9514.1|9522.3|9517.3|9518.3|9513.3|88
1583729400000|2020-03-09 04:50:00|9519|9514|9518|9513|9519.6|9514.6|9517.8|9512.8|56
1583729700000|2020-03-09 04:55:00|9517.7|9512.7|9520.5|9515.5|9521|9516|9517.7|9512.7|50
1583730000000|2020-03-09 05:00:00|9520.6|9515.6|9519.4|9514.4|9521.8|9516.8|9518.9|9513.9|119
1583730300000|2020-03-09 05:05:00|9519.2|9514.2|9513.7|9508.7|9519.2|9514.2|9513.7|9508.7|116
1583730600000|2020-03-09 05:10:00|9513.4|9508.4|9507.7|9502.7|9513.4|9508.4|9506.7|9501.7|144
1583730900000|2020-03-09 05:15:00|9507.5|9502.5|9506.5|9501.5|9510.7|9505.7|9506|9501|72
1583731200000|2020-03-09 05:20:00|9506.4|9501.4|9507.8|9502.8|9508.7|9503.7|9505.7|9500.7|40
1583731500000|2020-03-09 05:25:00|9508.2|9503.2|9511.7|9506.7|9511.7|9506.7|9507.7|9502.7|75
1583731800000|2020-03-09 05:30:00|9511.5|9506.5|9517.2|9512.2|9517.7|9512.7|9511.5|9506.5|112
1583732100000|2020-03-09 05:35:00|9516.7|9511.7|9525.4|9520.4|9525.4|9520.4|9516.2|9511.2|303
1583732400000|2020-03-09 05:40:00|9524.9|9519.9|9529.2|9524.2|9530.9|9525.9|9524.7|9519.7|176
1583732700000|2020-03-09 05:45:00|9528.9|9523.9|9527.2|9522.2|9530.4|9525.4|9526.7|9521.7|110
1583733000000|2020-03-09 05:50:00|9527.4|9522.4|9524.5|9519.5|9531.4|9526.4|9524|9519|98
1583733300000|2020-03-09 05:55:00|9524.3|9519.3|9530.5|9525.5|9531.4|9526.4|9523.2|9518.2|144
1583733600000|2020-03-09 06:00:00|9531.2|9526.2|9523.6|9518.6|9531.2|9526.2|9522.7|9517.7|491
1583733900000|2020-03-09 06:05:00|9523.3|9518.3|9521.7|9516.7|9527.7|9522.7|9520.7|9515.7|331
1583734200000|2020-03-09 06:10:00|9522.2|9517.2|9519.7|9514.7|9522.7|9517.7|9518.7|9513.7|92
1583734500000|2020-03-09 06:15:00|9519.5|9514.5|9518.4|9513.4|9520.2|9515.2|9517.7|9512.7|48
1583734800000|2020-03-09 06:20:00|9518.9|9513.9|9517.7|9512.7|9520|9515|9515.9|9510.9|75
1583735100000|2020-03-09 06:25:00|9517.9|9512.9|9521.2|9516.2|9523.4|9518.4|9517.2|9512.2|69
1583735400000|2020-03-09 06:30:00|9520.5|9515.5|9519.2|9514.2|9520.7|9515.7|9515.2|9510.2|124
1583735700000|2020-03-09 06:35:00|9519.7|9514.7|9524.2|9519.2|9525.4|9520.4|9519.7|9514.7|149
1583736000000|2020-03-09 06:40:00|9523.7|9518.7|9520.1|9515.1|9523.7|9518.7|9515.6|9510.6|129
1583736300000|2020-03-09 06:45:00|9519.7|9514.7|9515.7|9510.7|9521.6|9516.6|9515.1|9510.1|118
1583736600000|2020-03-09 06:50:00|9516.4|9511.4|9517.6|9512.6|9519.7|9514.7|9516.4|9511.4|76
1583736900000|2020-03-09 06:55:00|9517.1|9512.1|9519.1|9514.1|9519.6|9514.6|9515.6|9510.6|146
1583737200000|2020-03-09 07:00:00|9518.8|9513.8|9512.1|9507.1|9519.1|9514.1|9511.6|9506.6|313
1583737500000|2020-03-09 07:05:00|9511.6|9506.6|9490.8|9485.8|9512.6|9507.6|9490.2|9485.2|867
1583737800000|2020-03-09 07:10:00|9490.3|9485.3|9490.7|9485.7|9492.8|9487.8|9482.2|9477.2|506
1583738100000|2020-03-09 07:15:00|9490.8|9485.8|9481.5|9476.5|9495.2|9490.2|9480.7|9475.7|539
1583738400000|2020-03-09 07:20:00|9481.7|9476.7|9477|9472|9483.2|9478.2|9470.9|9465.9|468
1583738700000|2020-03-09 07:25:00|9476.9|9471.9|9473.1|9468.1|9480.1|9475.1|9471.7|9466.7|326
1583739000000|2020-03-09 07:30:00|9472.9|9467.9|9469.1|9464.1|9475.7|9470.7|9466.6|9461.6|279
1583739300000|2020-03-09 07:35:00|9468.7|9463.7|9467.1|9462.1|9471.1|9466.1|9466.6|9461.6|425
1583739600000|2020-03-09 07:40:00|9467.6|9462.6|9475.1|9470.1|9476.1|9471.1|9465.6|9460.6|196
1583739900000|2020-03-09 07:45:00|9475.2|9470.2|9470.6|9465.6|9483.6|9478.6|9470.1|9465.1|444
1583740200000|2020-03-09 07:50:00|9470.9|9465.9|9488.6|9483.6|9488.6|9483.6|9470.1|9465.1|139
1583740500000|2020-03-09 07:55:00|9488.2|9483.2|9489.2|9484.2|9492.2|9487.2|9485.9|9480.9|393
1583740800000|2020-03-09 08:00:00|9489.1|9484.1|9495.1|9490.1|9496.3|9491.3|9488.2|9483.2|425
1583741100000|2020-03-09 08:05:00|9495.6|9490.6|9497.6|9492.6|9502.1|9497.1|9489.8|9484.8|286
1583741400000|2020-03-09 08:10:00|9497.1|9492.1|9503.6|9498.6|9504.6|9499.6|9496.6|9491.6|279
1583741700000|2020-03-09 08:15:00|9503.1|9498.1|9496.6|9491.6|9503.6|9498.6|9496.6|9491.6|297
1583742000000|2020-03-09 08:20:00|9497.1|9492.1|9501.7|9496.7|9505.6|9500.6|9496.2|9491.2|324
1583742300000|2020-03-09 08:25:00|9502.1|9497.1|9497.2|9492.2|9502.2|9497.2|9495.7|9490.7|175
1583742600000|2020-03-09 08:30:00|9497.4|9492.4|9504.4|9499.4|9505.1|9500.1|9492.6|9487.6|233
1583742900000|2020-03-09 08:35:00|9504.2|9499.2|9516|9511|9520.3|9515.3|9503.1|9498.1|726
1583743200000|2020-03-09 08:40:00|9516.1|9511.1|9508.9|9503.9|9518.6|9513.6|9507.6|9502.6|400
1583743500000|2020-03-09 08:45:00|9509.2|9504.2|9505.3|9500.3|9513.9|9508.9|9504.4|9499.4|263
1583743800000|2020-03-09 08:50:00|9505.4|9500.4|9502.3|9497.3|9509.8|9504.8|9501.5|9496.5|290
1583744100000|2020-03-09 08:55:00|9502.8|9497.8|9511.6|9506.6|9511.6|9506.6|9502.4|9497.4|178
1583744400000|2020-03-09 09:00:00|9511.5|9506.5|9518.3|9513.3|9519|9514|9509.1|9504.1|299
1583744700000|2020-03-09 09:05:00|9518.5|9513.5|9522.1|9517.1|9522.1|9517.1|9517.6|9512.6|321
1583745000000|2020-03-09 09:10:00|9521.9|9516.9|9527.9|9522.9|9529.5|9524.5|9518.6|9513.6|262
1583745300000|2020-03-09 09:15:00|9528.3|9523.3|9527.4|9522.4|9532.6|9527.6|9522.6|9517.6|225
1583745600000|2020-03-09 09:20:00|9527.6|9522.6|9527|9522|9533.4|9528.4|9523.1|9518.1|299
1583745900000|2020-03-09 09:25:00|9526.6|9521.6|9531.4|9526.4|9534.1|9529.1|9526.5|9521.5|260
1583746200000|2020-03-09 09:30:00|9531.6|9526.6|9521.9|9516.9|9531.9|9526.9|9520.9|9515.9|147
1583746500000|2020-03-09 09:35:00|9522.1|9517.1|9521.7|9516.7|9525.9|9520.9|9519.4|9514.4|169
1583746800000|2020-03-09 09:40:00|9522.1|9517.1|9519.4|9514.4|9524.4|9519.4|9516.6|9511.6|128
1583747100000|2020-03-09 09:45:00|9518.9|9513.9|9519.9|9514.9|9520.9|9515.9|9517.4|9512.4|116
1583747400000|2020-03-09 09:50:00|9520.2|9515.2|9511.4|9506.4|9520.2|9515.2|9510.9|9505.9|132
1583747700000|2020-03-09 09:55:00|9511.9|9506.9|9518.1|9513.1|9518.8|9513.8|9511.9|9506.9|142
1583748000000|2020-03-09 10:00:00|9518.4|9513.4|9504.9|9499.9|9519.1|9514.1|9504.4|9499.4|265
1583748300000|2020-03-09 10:05:00|9505.2|9500.2|9502.1|9497.1|9506.4|9501.4|9501.1|9496.1|156
1583748600000|2020-03-09 10:10:00|9501.9|9496.9|9493.9|9488.9|9503.9|9498.9|9489.4|9484.4|313
1583748900000|2020-03-09 10:15:00|9493.6|9488.6|9499.3|9494.3|9499.3|9494.3|9491.9|9486.9|141
1583749200000|2020-03-09 10:20:00|9499.8|9494.8|9501.1|9496.1|9502.1|9497.1|9495.1|9490.1|98
1583749500000|2020-03-09 10:25:00|9500.6|9495.6|9508.8|9503.8|9508.8|9503.8|9498.9|9493.9|115
1583749800000|2020-03-09 10:30:00|9508.9|9503.9|9512.2|9507.2|9513.1|9508.1|9507.3|9502.3|170
1583750100000|2020-03-09 10:35:00|9512.4|9507.4|9515|9510|9516.6|9511.6|9509.6|9504.6|176
1583750400000|2020-03-09 10:40:00|9515.1|9510.1|9511.6|9506.6|9516.8|9511.8|9509.6|9504.6|56
1583750700000|2020-03-09 10:45:00|9510.6|9505.6|9507.8|9502.8|9511.9|9506.9|9507.6|9502.6|64
1583751000000|2020-03-09 10:50:00|9507.6|9502.6|9503.6|9498.6|9507.9|9502.9|9500.1|9495.1|103
1583751300000|2020-03-09 10:55:00|9503.8|9498.8|9503.9|9498.9|9506.6|9501.6|9500.9|9495.9|94
1583751600000|2020-03-09 11:00:00|9503.4|9498.4|9503.1|9498.1|9507.6|9502.6|9500.4|9495.4|125
1583751900000|2020-03-09 11:05:00|9502.6|9497.6|9502.6|9497.6|9506.1|9501.1|9501.1|9496.1|84
1583752200000|2020-03-09 11:10:00|9502.1|9497.1|9506.8|9501.8|9507.6|9502.6|9502.1|9497.1|71
1583752500000|2020-03-09 11:15:00|9506.9|9501.9|9508.9|9503.9|9510.9|9505.9|9504.7|9499.7|144
1583752800000|2020-03-09 11:20:00|9509.2|9504.2|9506.9|9501.9|9510.6|9505.6|9505.4|9500.4|64
1583753100000|2020-03-09 11:25:00|9506.6|9501.6|9509.1|9504.1|9510.3|9505.3|9505.4|9500.4|64
1583753400000|2020-03-09 11:30:00|9508.9|9503.9|9510.1|9505.1|9510.4|9505.4|9506.9|9501.9|105
1583753700000|2020-03-09 11:35:00|9510.3|9505.3|9509.6|9504.6|9511.4|9506.4|9508.4|9503.4|80
1583754000000|2020-03-09 11:40:00|9509.4|9504.4|9513.6|9508.6|9514.1|9509.1|9508.4|9503.4|113
1583754300000|2020-03-09 11:45:00|9513.3|9508.3|9508.6|9503.6|9516.1|9511.1|9507.5|9502.5|103
1583754600000|2020-03-09 11:50:00|9508.8|9503.8|9510|9505|9511.6|9506.6|9505|9500|86
1583754900000|2020-03-09 11:55:00|9510.1|9505.1|9505.1|9500.1|9512.5|9507.5|9502.3|9497.3|191
1583755200000|2020-03-09 12:00:00|9505.5|9500.5|9504.3|9499.3|9506.3|9501.3|9502.3|9497.3|204
1583755500000|2020-03-09 12:05:00|9504.4|9499.4|9498.1|9493.1|9504.4|9499.4|9496.1|9491.1|242
1583755800000|2020-03-09 12:10:00|9497.9|9492.9|9499.9|9494.9|9500.9|9495.9|9496.6|9491.6|227
1583756100000|2020-03-09 12:15:00|9500.1|9495.1|9507.8|9502.8|9508.4|9503.4|9499.4|9494.4|239
1583756400000|2020-03-09 12:20:00|9506.6|9501.6|9508.9|9503.9|9509.8|9504.8|9505.6|9500.6|199
1583756700000|2020-03-09 12:25:00|9508.4|9503.4|9517.8|9512.8|9518|9513|9506.6|9501.6|210
1583757000000|2020-03-09 12:30:00|9517.6|9512.6|9508.3|9503.3|9518.5|9513.5|9508|9503|199
1583757300000|2020-03-09 12:35:00|9508|9503|9505.9|9500.9|9511|9506|9504.1|9499.1|277
1583757600000|2020-03-09 12:40:00|9506.1|9501.1|9500.6|9495.6|9507.1|9502.1|9500.1|9495.1|124
1583757900000|2020-03-09 12:45:00|9500.8|9495.8|9506.3|9501.3|9506.8|9501.8|9500.6|9495.6|110
1583758200000|2020-03-09 12:50:00|9506|9501|9499.6|9494.6|9506.5|9501.5|9498.6|9493.6|312
1583758500000|2020-03-09 12:55:00|9499.8|9494.8|9496.8|9491.8|9500.3|9495.3|9496.3|9491.3|249
1583758800000|2020-03-09 13:00:00|9496.6|9491.6|9490.4|9485.4|9499.3|9494.3|9488.8|9483.8|214
1583759100000|2020-03-09 13:05:00|9490.8|9485.8|9489.4|9484.4|9491.3|9486.3|9486.4|9481.4|175
1583759400000|2020-03-09 13:10:00|9489.3|9484.3|9484.9|9479.9|9489.9|9484.9|9483.9|9478.9|296
1583759700000|2020-03-09 13:15:00|9484.8|9479.8|9481.3|9476.3|9487.4|9482.4|9478.6|9473.6|202
1583760000000|2020-03-09 13:20:00|9481.4|9476.4|9473.1|9468.1|9483.4|9478.4|9472.8|9467.8|524
1583760300000|2020-03-09 13:25:00|9472.8|9467.8|9478.5|9473.5|9479.3|9474.3|9470.8|9465.8|244
1583760600000|2020-03-09 13:30:00|9478.3|9473.3|9468.7|9463.7|9478.3|9473.3|9468.5|9463.5|350
1583760900000|2020-03-09 13:35:00|9468.5|9463.5|9458.5|9453.5|9470.8|9465.8|9458.5|9453.5|537
1583761200000|2020-03-09 13:40:00|9458.6|9453.6|9469.6|9464.6|9474.1|9469.1|9457|9452|452
1583761500000|2020-03-09 13:45:00|9469.5|9464.5|9498|9493|9511.3|9506.3|9468.6|9463.6|1710
1583761800000|2020-03-09 13:50:00|9498.3|9493.3|9507.8|9502.8|9531.8|9526.8|9495.8|9490.8|829
1583762100000|2020-03-09 13:55:00|9508.1|9503.1|9517.3|9512.3|9522.3|9517.3|9506.8|9501.8|332
1583762400000|2020-03-09 14:00:00|9517.4|9512.4|9498|9493|9518.8|9513.8|9498|9493|325
1583762700000|2020-03-09 14:05:00|9497.8|9492.8|9504.8|9499.8|9517.5|9512.5|9496.3|9491.3|468
1583763000000|2020-03-09 14:10:00|9504.6|9499.6|9502|9497|9505.3|9500.3|9491.8|9486.8|301
1583763300000|2020-03-09 14:15:00|9501.8|9496.8|9504.3|9499.3|9511|9506|9499.8|9494.8|389
1583763600000|2020-03-09 14:20:00|9503.8|9498.8|9499.3|9494.3|9503.8|9498.8|9490.8|9485.8|433
1583763900000|2020-03-09 14:25:00|9499.6|9494.6|9503.1|9498.1|9508.5|9503.5|9495.8|9490.8|364
1583764200000|2020-03-09 14:30:00|9503.3|9498.3|9504.1|9499.1|9507.1|9502.1|9497.3|9492.3|195
1583764500000|2020-03-09 14:35:00|9503.8|9498.8|9505|9500|9506.1|9501.1|9497.3|9492.3|327
1583764800000|2020-03-09 14:40:00|9504.6|9499.6|9506|9501|9507.6|9502.6|9500.3|9495.3|516
1583765100000|2020-03-09 14:45:00|9505.8|9500.8|9498.1|9493.1|9506.8|9501.8|9496.6|9491.6|373
1583765400000|2020-03-09 14:50:00|9498.3|9493.3|9496.8|9491.8|9502.8|9497.8|9494.3|9489.3|196
1583765700000|2020-03-09 14:55:00|9496.3|9491.3|9492.3|9487.3|9500.8|9495.8|9491|9486|375
1583766000000|2020-03-09 15:00:00|9491.6|9486.6|9493.8|9488.8|9495.3|9490.3|9487.6|9482.6|154
1583766300000|2020-03-09 15:05:00|9493.5|9488.5|9488.1|9483.1|9493.5|9488.5|9483.5|9478.5|211
1583766600000|2020-03-09 15:10:00|9488|9483|9492.1|9487.1|9493|9488|9486.5|9481.5|219
1583766900000|2020-03-09 15:15:00|9491.8|9486.8|9484.1|9479.1|9494.6|9489.6|9483.9|9478.9|260
1583767200000|2020-03-09 15:20:00|9483.9|9478.9|9490.6|9485.6|9491.3|9486.3|9481.3|9476.3|322
1583767500000|2020-03-09 15:25:00|9491.3|9486.3|9495.8|9490.8|9497|9492|9488.5|9483.5|280
1583767800000|2020-03-09 15:30:00|9496.1|9491.1|9493.6|9488.6|9499.8|9494.8|9492.8|9487.8|269
1583768100000|2020-03-09 15:35:00|9493.8|9488.8|9494.3|9489.3|9497.6|9492.6|9491.6|9486.6|150
1583768400000|2020-03-09 15:40:00|9494.5|9489.5|9497.1|9492.1|9497.8|9492.8|9492.3|9487.3|179
1583768700000|2020-03-09 15:45:00|9497|9492|9505.3|9500.3|9507.6|9502.6|9495.8|9490.8|556
1583769000000|2020-03-09 15:50:00|9505|9500|9505|9500|9507.8|9502.8|9503|9498|396
1583769300000|2020-03-09 15:55:00|9504.8|9499.8|9505.3|9500.3|9506.8|9501.8|9498.1|9493.1|513
1583769600000|2020-03-09 16:00:00|9505|9500|9503.3|9498.3|9508.8|9503.8|9502.5|9497.5|511
1583769900000|2020-03-09 16:05:00|9503.5|9498.5|9504.3|9499.3|9505.8|9500.8|9500.5|9495.5|151
1583770200000|2020-03-09 16:10:00|9504.5|9499.5|9497.3|9492.3|9504.5|9499.5|9493.8|9488.8|140
1583770500000|2020-03-09 16:15:00|9497|9492|9494.5|9489.5|9497.5|9492.5|9490|9485|212
1583770800000|2020-03-09 16:20:00|9494.8|9489.8|9498.5|9493.5|9502.8|9497.8|9494|9489|244
1583771100000|2020-03-09 16:25:00|9498.8|9493.8|9496.2|9491.2|9500|9495|9491.3|9486.3|366
1583771400000|2020-03-09 16:30:00|9496|9491|9483.5|9478.5|9496.3|9491.3|9478.3|9473.3|460
1583771700000|2020-03-09 16:35:00|9483.8|9478.8|9479|9474|9483.8|9478.8|9477.5|9472.5|215
1583772000000|2020-03-09 16:40:00|9478.8|9473.8|9478.3|9473.3|9479.8|9474.8|9473.5|9468.5|200
1583772300000|2020-03-09 16:45:00|9478.5|9473.5|9477.5|9472.5|9484.3|9479.3|9475|9470|348
1583772600000|2020-03-09 16:50:00|9478|9473|9478.3|9473.3|9480.5|9475.5|9473|9468|178
1583772900000|2020-03-09 16:55:00|9478.2|9473.2|9472.1|9467.1|9478.2|9473.2|9471|9466|412
1583773200000|2020-03-09 17:00:00|9472.3|9467.3|9479.4|9474.4|9483.1|9478.1|9471.6|9466.6|382
1583773500000|2020-03-09 17:05:00|9479.3|9474.3|9484.6|9479.6|9486.4|9481.4|9478.9|9473.9|581
1583773800000|2020-03-09 17:10:00|9484.4|9479.4|9483.4|9478.4|9487.6|9482.6|9481.6|9476.6|538
1583774100000|2020-03-09 17:15:00|9483.1|9478.1|9479.1|9474.1|9483.6|9478.6|9477.6|9472.6|348
1583774400000|2020-03-09 17:20:00|9478.9|9473.9|9477.1|9472.1|9479.3|9474.3|9476.1|9471.1|316
1583774700000|2020-03-09 17:25:00|9476.6|9471.6|9476.5|9471.5|9480.2|9475.2|9473.9|9468.9|445
1583775000000|2020-03-09 17:30:00|9476.3|9471.3|9476.6|9471.6|9477.6|9472.6|9473.6|9468.6|323
1583775300000|2020-03-09 17:35:00|9476.9|9471.9|9474.6|9469.6|9478.4|9473.4|9473.9|9468.9|502
1583775600000|2020-03-09 17:40:00|9474.4|9469.4|9472.6|9467.6|9475.6|9470.6|9471.2|9466.2|479
1583775900000|2020-03-09 17:45:00|9472.7|9467.7|9476.2|9471.2|9478.7|9473.7|9472.6|9467.6|247
1583776200000|2020-03-09 17:50:00|9475.7|9470.7|9471.2|9466.2|9475.7|9470.7|9469.2|9464.2|250
1583776500000|2020-03-09 17:55:00|9470.7|9465.7|9475.8|9470.8|9476|9471|9466|9461|459
1583776800000|2020-03-09 18:00:00|9476.2|9471.2|9472.2|9467.2|9476.2|9471.2|9469.8|9464.8|411
1583777100000|2020-03-09 18:05:00|9472.3|9467.3|9473.8|9468.8|9477.8|9472.8|9471.2|9466.2|344
1583777400000|2020-03-09 18:10:00|9474|9469|9488|9483|9490.5|9485.5|9473.5|9468.5|713
1583777700000|2020-03-09 18:15:00|9488.3|9483.3|9491|9486|9494.8|9489.8|9487.8|9482.8|1494
1583778000000|2020-03-09 18:20:00|9491.5|9486.5|9493.5|9488.5|9498.7|9493.7|9490.7|9485.7|419
1583778300000|2020-03-09 18:25:00|9493.3|9488.3|9491.3|9486.3|9495.2|9490.2|9491.3|9486.3|273
1583778600000|2020-03-09 18:30:00|9491.7|9486.7|9476.3|9471.3|9491.7|9486.7|9475.8|9470.8|665
1583778900000|2020-03-09 18:35:00|9476.5|9471.5|9478.8|9473.8|9480.3|9475.3|9475|9470|515
1583779200000|2020-03-09 18:40:00|9478.7|9473.7|9472.1|9467.1|9478.7|9473.7|9470.3|9465.3|346
1583779500000|2020-03-09 18:45:00|9472.8|9467.8|9475.4|9470.4|9477.9|9472.9|9472.3|9467.3|275
1583779800000|2020-03-09 18:50:00|9475.6|9470.6|9477.1|9472.1|9480.6|9475.6|9474.9|9469.9|501
1583780100000|2020-03-09 18:55:00|9476.9|9471.9|9475.4|9470.4|9480.6|9475.6|9474.9|9469.9|1477
1583780400000|2020-03-09 19:00:00|9475.7|9470.7|9481.9|9476.9|9482.9|9477.9|9474.9|9469.9|185
1583780700000|2020-03-09 19:05:00|9482.4|9477.4|9478.4|9473.4|9484.7|9479.7|9476.9|9471.9|203
1583781000000|2020-03-09 19:10:00|9478.5|9473.5|9477|9472|9478.7|9473.7|9473.9|9468.9|211
1583781300000|2020-03-09 19:15:00|9476.9|9471.9|9482.7|9477.7|9482.9|9477.9|9476.4|9471.4|170
1583781600000|2020-03-09 19:20:00|9482.4|9477.4|9485.7|9480.7|9486.2|9481.2|9481.9|9476.9|180
1583781900000|2020-03-09 19:25:00|9485.9|9480.9|9483.5|9478.5|9490.2|9485.2|9483|9478|203
1583782200000|2020-03-09 19:30:00|9483.7|9478.7|9488.5|9483.5|9489.2|9484.2|9479.9|9474.9|175
1583782500000|2020-03-09 19:35:00|9489|9484|9494.9|9489.9|9495.7|9490.7|9488|9483|223
1583782800000|2020-03-09 19:40:00|9494.7|9489.7|9493.4|9488.4|9495.5|9490.5|9490.2|9485.2|174
1583783100000|2020-03-09 19:45:00|9493|9488|9488.2|9483.2|9494|9489|9488|9483|184
1583783400000|2020-03-09 19:50:00|9488.5|9483.5|9481.5|9476.5|9488.5|9483.5|9481.5|9476.5|231
1583783700000|2020-03-09 19:55:00|9481|9476|9487.5|9482.5|9492|9487|9480.5|9475.5|271
1583784000000|2020-03-09 20:00:00|9488.5|9483.5|9483.7|9478.7|9490.4|9485.4|9483.2|9478.2|217
1583784300000|2020-03-09 20:05:00|9483.9|9478.9|9483.2|9478.2|9483.9|9478.9|9479.4|9474.4|137
1583784600000|2020-03-09 20:10:00|9483.7|9478.7|9481.2|9476.2|9484.7|9479.7|9480|9475|43
1583784900000|2020-03-09 20:15:00|9481.7|9476.7|9480.7|9475.7|9483.5|9478.5|9480.5|9475.5|22
1583785200000|2020-03-09 20:20:00|9480.2|9475.2|9487.7|9482.7|9490.2|9485.2|9480.2|9475.2|59
1583785500000|2020-03-09 20:25:00|9487.4|9482.4|9484.1|9479.1|9488.2|9483.2|9483.6|9478.6|16
1583785800000|2020-03-09 20:30:00|9483.7|9478.7|9488.2|9483.2|9489.2|9484.2|9483.7|9478.7|70
1583786100000|2020-03-09 20:35:00|9488.7|9483.7|9491.1|9486.1|9495.1|9490.1|9488.4|9483.4|156
1583786400000|2020-03-09 20:40:00|9491.2|9486.2|9494.7|9489.7|9496.7|9491.7|9491.1|9486.1|73
1583786700000|2020-03-09 20:45:00|9494.9|9489.9|9491.7|9486.7|9494.9|9489.9|9488.7|9483.7|35
1583787000000|2020-03-09 20:50:00|9492|9487|9495.4|9490.4|9495.4|9490.4|9491.4|9486.4|30
1583787300000|2020-03-09 20:55:00|9495.6|9490.6|9496.9|9487.9|9499.8|9494.8|9489.3|9480.6|137
1583798400000|2020-03-10 00:00:00|9528.9|9523.9|9523.9|9518.9|9530.2|9525.2|9520.7|9515.7|249
1583798700000|2020-03-10 00:05:00|9524.2|9519.2|9514.7|9509.7|9524.2|9519.2|9513.2|9508.2|162
1583799000000|2020-03-10 00:10:00|9515.2|9510.2|9517.7|9512.7|9518.7|9513.7|9507.7|9502.7|151
1583799300000|2020-03-10 00:15:00|9517.9|9512.9|9522.7|9517.7|9524.9|9519.9|9517.7|9512.7|257
1583799600000|2020-03-10 00:20:00|9522.6|9517.6|9525.4|9520.4|9526.4|9521.4|9522.1|9517.1|73
1583799900000|2020-03-10 00:25:00|9525.3|9520.3|9522.8|9517.8|9525.4|9520.4|9521.8|9516.8|27
1583800200000|2020-03-10 00:30:00|9523.3|9518.3|9525.3|9520.3|9527.5|9522.5|9523.3|9518.3|35
1583800500000|2020-03-10 00:35:00|9525.6|9520.6|9526.9|9521.9|9527.3|9522.3|9524.4|9519.4|66
1583800800000|2020-03-10 00:40:00|9527.4|9522.4|9528.8|9523.8|9529.4|9524.4|9526.9|9521.9|20
1583801100000|2020-03-10 00:45:00|9528.6|9523.6|9532.9|9527.9|9533.1|9528.1|9527.8|9522.8|28
1583801400000|2020-03-10 00:50:00|9532.7|9527.7|9540.8|9535.8|9543.1|9538.1|9532.1|9527.1|194
1583801700000|2020-03-10 00:55:00|9540.9|9535.9|9542.6|9537.6|9547.1|9542.1|9539.8|9534.8|223
1583802000000|2020-03-10 01:00:00|9542.9|9537.9|9549.4|9544.4|9551.2|9546.2|9542.1|9537.1|318
1583802300000|2020-03-10 01:05:00|9549.1|9544.1|9544.3|9539.3|9549.1|9544.1|9540.8|9535.8|327
1583802600000|2020-03-10 01:10:00|9543.8|9538.8|9535.9|9530.9|9543.8|9538.8|9533.2|9528.2|354
1583802900000|2020-03-10 01:15:00|9536.4|9531.4|9535.1|9530.1|9537.4|9532.4|9534.6|9529.6|141
1583803200000|2020-03-10 01:20:00|9534.8|9529.8|9541.6|9536.6|9542.8|9537.8|9534.3|9529.3|208
1583803500000|2020-03-10 01:25:00|9541.4|9536.4|9539.9|9534.9|9543.9|9538.9|9539.6|9534.6|74
1583803800000|2020-03-10 01:30:00|9543.1|9538.1|9536.4|9531.4|9543.1|9538.1|9535.9|9530.9|108
1583804100000|2020-03-10 01:35:00|9536.8|9531.8|9537.5|9532.5|9539.4|9534.4|9536.8|9531.8|114
1583804400000|2020-03-10 01:40:00|9537.6|9532.6|9532|9527|9538.1|9533.1|9531.8|9526.8|214
1583804700000|2020-03-10 01:45:00|9532.2|9527.2|9530.3|9525.3|9532.8|9527.8|9529.6|9524.6|113
1583805000000|2020-03-10 01:50:00|9530.1|9525.1|9527.8|9522.8|9531.3|9526.3|9527|9522|71
1583805300000|2020-03-10 01:55:00|9527.6|9522.6|9527.1|9522.1|9527.8|9522.8|9523.1|9518.1|156
1583805600000|2020-03-10 02:00:00|9526.8|9521.8|9524.6|9519.6|9527.9|9522.9|9523.8|9518.8|72
1583805900000|2020-03-10 02:05:00|9524.1|9519.1|9525.4|9520.4|9525.4|9520.4|9519.4|9514.4|104
1583806200000|2020-03-10 02:10:00|9525.1|9520.1|9528.4|9523.4|9528.4|9523.4|9523.4|9518.4|49
1583806500000|2020-03-10 02:15:00|9528.3|9523.3|9530.1|9525.1|9530.4|9525.4|9526.6|9521.6|46
1583806800000|2020-03-10 02:20:00|9529.3|9524.3|9531.8|9526.8|9532.8|9527.8|9528.8|9523.8|64
1583807100000|2020-03-10 02:25:00|9532|9527|9532.1|9527.1|9532.6|9527.6|9530.6|9525.6|81
1583807400000|2020-03-10 02:30:00|9531.8|9526.8|9531.1|9526.1|9532.3|9527.3|9530.1|9525.1|51
1583807700000|2020-03-10 02:35:00|9531.3|9526.3|9526.8|9521.8|9531.3|9526.3|9526.6|9521.6|42
1583808000000|2020-03-10 02:40:00|9526.6|9521.6|9527.3|9522.3|9528.1|9523.1|9525.3|9520.3|65
1583808300000|2020-03-10 02:45:00|9527.4|9522.4|9527.3|9522.3|9527.8|9522.8|9525.8|9520.8|15
1583808600000|2020-03-10 02:50:00|9527.6|9522.6|9525.8|9520.8|9527.6|9522.6|9525.3|9520.3|18
1583808900000|2020-03-10 02:55:00|9525.9|9520.9|9526.3|9521.3|9527.1|9522.1|9525.8|9520.8|64
1583809200000|2020-03-10 03:00:00|9525.9|9520.9|9525.3|9520.3|9526.4|9521.4|9524.3|9519.3|79
1583809500000|2020-03-10 03:05:00|9524.9|9519.9|9523.4|9518.4|9524.9|9519.9|9522.9|9517.9|36
1583809800000|2020-03-10 03:10:00|9523.9|9518.9|9527.4|9522.4|9527.4|9522.4|9523.9|9518.9|20
1583810100000|2020-03-10 03:15:00|9527.3|9522.3|9531.4|9526.4|9531.4|9526.4|9526.9|9521.9|58
1583810400000|2020-03-10 03:20:00|9531.3|9526.3|9529.8|9524.8|9532.3|9527.3|9529.6|9524.6|69
1583810700000|2020-03-10 03:25:00|9529.1|9524.1|9529.6|9524.6|9529.9|9524.9|9528.3|9523.3|33
1583811000000|2020-03-10 03:30:00|9529.1|9524.1|9527.3|9522.3|9529.1|9524.1|9525.8|9520.8|54
1583811300000|2020-03-10 03:35:00|9526.8|9521.8|9530.8|9525.8|9531.1|9526.1|9526.8|9521.8|59
1583811600000|2020-03-10 03:40:00|9530.4|9525.4|9531.8|9526.8|9533.1|9528.1|9530.4|9525.4|71
1583811900000|2020-03-10 03:45:00|9531.9|9526.9|9541.1|9536.1|9542.3|9537.3|9531.8|9526.8|328
1583812200000|2020-03-10 03:50:00|9541.3|9536.3|9540.8|9535.8|9542.3|9537.3|9538.8|9533.8|231
1583812500000|2020-03-10 03:55:00|9541.3|9536.3|9539.8|9534.8|9542.6|9537.6|9537.8|9532.8|153
1583812800000|2020-03-10 04:00:00|9540|9535|9540.1|9535.1|9541.3|9536.3|9538.3|9533.3|153
1583813100000|2020-03-10 04:05:00|9540.8|9535.8|9539|9534|9543.1|9538.1|9537.8|9532.8|141
1583813400000|2020-03-10 04:10:00|9538.5|9533.5|9540|9535|9541.8|9536.8|9537.3|9532.3|67
1583813700000|2020-03-10 04:15:00|9540.1|9535.1|9540.3|9535.3|9541.6|9536.6|9538.8|9533.8|92
1583814000000|2020-03-10 04:20:00|9540.8|9535.8|9543.8|9538.8|9544.1|9539.1|9540.5|9535.5|87
1583814300000|2020-03-10 04:25:00|9543.3|9538.3|9552|9547|9554.2|9549.2|9543.3|9538.3|515
1583814600000|2020-03-10 04:30:00|9553|9548|9552.5|9547.5|9555.3|9550.3|9548.3|9543.3|290
1583814900000|2020-03-10 04:35:00|9552.3|9547.3|9550.8|9545.8|9554.6|9549.6|9549|9544|69
1583815200000|2020-03-10 04:40:00|9550.3|9545.3|9548.1|9543.1|9551.1|9546.1|9546.1|9541.1|85
1583815500000|2020-03-10 04:45:00|9548.6|9543.6|9550.3|9545.3|9551.8|9546.8|9548.1|9543.1|65
1583815800000|2020-03-10 04:50:00|9550.1|9545.1|9550.3|9545.3|9551.6|9546.6|9549.6|9544.6|45
1583816100000|2020-03-10 04:55:00|9550.6|9545.6|9555.8|9550.8|9556.3|9551.3|9550.1|9545.1|93
1583816400000|2020-03-10 05:00:00|9555.6|9550.6|9561.6|9556.6|9563.1|9558.1|9554.8|9549.8|294
1583816700000|2020-03-10 05:05:00|9561.8|9556.8|9570|9565|9571.8|9566.8|9561.8|9556.8|460
1583817000000|2020-03-10 05:10:00|9569.8|9564.8|9570|9565|9572.3|9567.3|9568.4|9563.4|282
1583817300000|2020-03-10 05:15:00|9570.3|9565.3|9572.3|9567.3|9574.3|9569.3|9570.3|9565.3|240
1583817600000|2020-03-10 05:20:00|9572.5|9567.5|9573|9568|9574.8|9569.8|9568.5|9563.5|141
1583817900000|2020-03-10 05:25:00|9573.3|9568.3|9575.5|9570.5|9577.5|9572.5|9573.3|9568.3|167
1583818200000|2020-03-10 05:30:00|9576|9571|9580.3|9575.3|9585.5|9580.5|9575.5|9570.5|330
1583818500000|2020-03-10 05:35:00|9580.2|9575.2|9575|9570|9580.2|9575.2|9572.3|9567.3|185
1583818800000|2020-03-10 05:40:00|9574.8|9569.8|9570.8|9565.8|9576.8|9571.8|9570.8|9565.8|190
1583819100000|2020-03-10 05:45:00|9571|9566|9573.8|9568.8|9575.3|9570.3|9570.1|9565.1|261
1583819400000|2020-03-10 05:50:00|9573.7|9568.7|9577.8|9572.8|9578.5|9573.5|9572.3|9567.3|98
1583819700000|2020-03-10 05:55:00|9577.5|9572.5|9584|9579|9588.8|9583.8|9577.5|9572.5|274
1583820000000|2020-03-10 06:00:00|9583.8|9578.8|9574.8|9569.8|9584|9579|9572.8|9567.8|418
1583820300000|2020-03-10 06:05:00|9574.6|9569.6|9564|9559|9576.8|9571.8|9564|9559|248
1583820600000|2020-03-10 06:10:00|9563.6|9558.6|9566|9561|9567.5|9562.5|9561.5|9556.5|297
1583820900000|2020-03-10 06:15:00|9565.8|9560.8|9563.5|9558.5|9566.5|9561.5|9561|9556|143
1583821200000|2020-03-10 06:20:00|9563.3|9558.3|9566.8|9561.8|9568|9563|9563.1|9558.1|96
1583821500000|2020-03-10 06:25:00|9567|9562|9571|9566|9572.5|9567.5|9566|9561|76
1583821800000|2020-03-10 06:30:00|9571.3|9566.3|9576.8|9571.8|9579.3|9574.3|9571.3|9566.3|206
1583822100000|2020-03-10 06:35:00|9576.5|9571.5|9576|9571|9576.5|9571.5|9572.6|9567.6|66
1583822400000|2020-03-10 06:40:00|9575.8|9570.8|9579|9574|9581|9576|9574.8|9569.8|442
1583822700000|2020-03-10 06:45:00|9579.3|9574.3|9572.5|9567.5|9579.8|9574.8|9571|9566|90
1583823000000|2020-03-10 06:50:00|9572.3|9567.3|9571.5|9566.5|9574.1|9569.1|9570|9565|243
1583823300000|2020-03-10 06:55:00|9572|9567|9581.6|9576.6|9582.8|9577.8|9571|9566|1133
1583823600000|2020-03-10 07:00:00|9581.8|9576.8|9575.1|9570.1|9583.1|9578.1|9574|9569|446
1583823900000|2020-03-10 07:05:00|9575|9570|9570|9565|9575.8|9570.8|9569|9564|201
1583824200000|2020-03-10 07:10:00|9570.1|9565.1|9576.7|9571.7|9577|9572|9570.1|9565.1|153
1583824500000|2020-03-10 07:15:00|9576.5|9571.5|9570.8|9565.8|9577|9572|9570.7|9565.7|220
1583824800000|2020-03-10 07:20:00|9570.7|9565.7|9568.5|9563.5|9571|9566|9566.3|9561.3|92
1583825100000|2020-03-10 07:25:00|9568.8|9563.8|9564.7|9559.7|9569.3|9564.3|9561.3|9556.3|240
1583825400000|2020-03-10 07:30:00|9564.5|9559.5|9571|9566|9573|9568|9563.8|9558.8|279
1583825700000|2020-03-10 07:35:00|9571.5|9566.5|9569.6|9564.6|9575|9570|9569.5|9564.5|296
1583826000000|2020-03-10 07:40:00|9569.8|9564.8|9559.5|9554.5|9569.8|9564.8|9557.8|9552.8|289
1583826300000|2020-03-10 07:45:00|9559.7|9554.7|9557.3|9552.3|9561.8|9556.8|9554.6|9549.6|187
1583826600000|2020-03-10 07:50:00|9557.5|9552.5|9552|9547|9557.5|9552.5|9549|9544|281
1583826900000|2020-03-10 07:55:00|9552.3|9547.3|9547.5|9542.5|9553|9548|9544.1|9539.1|204
1583827200000|2020-03-10 08:00:00|9547.6|9542.6|9542.5|9537.5|9547.8|9542.8|9538|9533|409
1583827500000|2020-03-10 08:05:00|9542.3|9537.3|9545|9540|9547.3|9542.3|9538.7|9533.7|274
1583827800000|2020-03-10 08:10:00|9544.5|9539.5|9543.5|9538.5|9549|9544|9538|9533|136
1583828100000|2020-03-10 08:15:00|9543.2|9538.2|9549|9544|9550.7|9545.7|9541|9536|171
1583828400000|2020-03-10 08:20:00|9548.7|9543.7|9553|9548|9553.5|9548.5|9543.5|9538.5|171
1583828700000|2020-03-10 08:25:00|9552.5|9547.5|9549.7|9544.7|9553.2|9548.2|9545|9540|199
1583829000000|2020-03-10 08:30:00|9549.2|9544.2|9545|9540|9550.5|9545.5|9544.5|9539.5|120
1583829300000|2020-03-10 08:35:00|9545.2|9540.2|9547|9542|9548.5|9543.5|9542.7|9537.7|131
1583829600000|2020-03-10 08:40:00|9547.2|9542.2|9554|9549|9555|9550|9547.2|9542.2|52
1583829900000|2020-03-10 08:45:00|9553.5|9548.5|9557.4|9552.4|9558.5|9553.5|9552.5|9547.5|175
1583830200000|2020-03-10 08:50:00|9557.2|9552.2|9560.7|9555.7|9562.5|9557.5|9554.7|9549.7|261
1583830500000|2020-03-10 08:55:00|9560.5|9555.5|9566.7|9561.7|9567.3|9562.3|9560.5|9555.5|187
1583830800000|2020-03-10 09:00:00|9566.5|9561.5|9570|9565|9570.2|9565.2|9565|9560|219
1583831100000|2020-03-10 09:05:00|9570.2|9565.2|9564.5|9559.5|9570.3|9565.3|9563|9558|96
1583831400000|2020-03-10 09:10:00|9564.7|9559.7|9560.5|9555.5|9566|9561|9558.2|9553.2|85
1583831700000|2020-03-10 09:15:00|9561|9556|9565|9560|9565.5|9560.5|9559.5|9554.5|148
1583832000000|2020-03-10 09:20:00|9564.7|9559.7|9570|9565|9571|9566|9563.5|9558.5|141
1583832300000|2020-03-10 09:25:00|9569.5|9564.5|9572|9567|9576|9571|9569.5|9564.5|285
1583832600000|2020-03-10 09:30:00|9571.7|9566.7|9570.5|9565.5|9572|9567|9568.5|9563.5|101
1583832900000|2020-03-10 09:35:00|9570.7|9565.7|9573|9568|9575.2|9570.2|9570.5|9565.5|70
1583833200000|2020-03-10 09:40:00|9572.8|9567.8|9575.5|9570.5|9576.5|9571.5|9572.8|9567.8|91
1583833500000|2020-03-10 09:45:00|9575|9570|9572|9567|9577.3|9572.3|9572|9567|45
1583833800000|2020-03-10 09:50:00|9571.5|9566.5|9570|9565|9574.3|9569.3|9569.5|9564.5|47
1583834100000|2020-03-10 09:55:00|9570.3|9565.3|9574.2|9569.2|9575|9570|9569.5|9564.5|66
1583834400000|2020-03-10 10:00:00|9574|9569|9573.5|9568.5|9576|9571|9572|9567|104
1583834700000|2020-03-10 10:05:00|9573.7|9568.7|9577.7|9572.7|9579|9574|9572.5|9567.5|44
1583835000000|2020-03-10 10:10:00|9577.3|9572.3|9581.2|9576.2|9581.4|9576.4|9577.3|9572.3|75
1583835300000|2020-03-10 10:15:00|9581.5|9576.5|9579|9574|9581.7|9576.7|9576.2|9571.2|84
1583835600000|2020-03-10 10:20:00|9579.2|9574.2|9576.5|9571.5|9580|9575|9575|9570|76
1583835900000|2020-03-10 10:25:00|9576.7|9571.7|9576.7|9571.7|9578.7|9573.7|9574.7|9569.7|195
1583836200000|2020-03-10 10:30:00|9577.2|9572.2|9585.9|9580.9|9586.1|9581.1|9576.4|9571.4|378
1583836500000|2020-03-10 10:35:00|9585.6|9580.6|9586.6|9581.6|9587.1|9582.1|9582.9|9577.9|227
1583836800000|2020-03-10 10:40:00|9586.4|9581.4|9587.9|9582.9|9588.9|9583.9|9585.6|9580.6|192
1583837100000|2020-03-10 10:45:00|9588.3|9583.3|9591.3|9586.3|9593.1|9588.1|9587.8|9582.8|306
1583837400000|2020-03-10 10:50:00|9591.8|9586.8|9583.3|9578.3|9592.6|9587.6|9583.3|9578.3|197
1583837700000|2020-03-10 10:55:00|9583.1|9578.1|9580.6|9575.6|9587.8|9582.8|9579.8|9574.8|108
1583838000000|2020-03-10 11:00:00|9580.8|9575.8|9577.8|9572.8|9582.3|9577.3|9577.1|9572.1|326
1583838300000|2020-03-10 11:05:00|9577.6|9572.6|9578.8|9573.8|9580.1|9575.1|9575.3|9570.3|111
1583838600000|2020-03-10 11:10:00|9578.3|9573.3|9580.5|9575.5|9582.5|9577.5|9578.1|9573.1|122
1583838900000|2020-03-10 11:15:00|9580.6|9575.6|9579|9574|9583.6|9578.6|9577.8|9572.8|125
1583839200000|2020-03-10 11:20:00|9578.8|9573.8|9574.1|9569.1|9579.3|9574.3|9574.1|9569.1|148
1583839500000|2020-03-10 11:25:00|9574.5|9569.5|9572.8|9567.8|9575.3|9570.3|9569.9|9564.9|193
1583839800000|2020-03-10 11:30:00|9573.1|9568.1|9574.6|9569.6|9576.1|9571.1|9572.1|9567.1|68
1583840100000|2020-03-10 11:35:00|9574.5|9569.5|9581.3|9576.3|9581.5|9576.5|9573.8|9568.8|196
1583840400000|2020-03-10 11:40:00|9581.5|9576.5|9582|9577|9583.2|9578.2|9579.5|9574.5|271
1583840700000|2020-03-10 11:45:00|9581.5|9576.5|9578|9573|9582.5|9577.5|9578|9573|133
1583841000000|2020-03-10 11:50:00|9578.3|9573.3|9573.3|9568.3|9578.3|9573.3|9573|9568|159
1583841300000|2020-03-10 11:55:00|9573.2|9568.2|9576|9571|9576|9571|9572|9567|298
1583841600000|2020-03-10 12:00:00|9575.7|9570.7|9579.5|9574.5|9579.5|9574.5|9574|9569|264
1583841900000|2020-03-10 12:05:00|9579.4|9574.4|9562|9557|9579.7|9574.7|9559.3|9554.3|522
1583842200000|2020-03-10 12:10:00|9561.8|9556.8|9567.5|9562.5|9570.7|9565.7|9559.5|9554.5|231
1583842500000|2020-03-10 12:15:00|9567.2|9562.2|9564.6|9559.6|9570.5|9565.5|9559.7|9554.7|205
1583842800000|2020-03-10 12:20:00|9564.8|9559.8|9564.3|9559.3|9565|9560|9562.3|9557.3|150
1583843100000|2020-03-10 12:25:00|9564|9559|9560|9555|9564.6|9559.6|9559.5|9554.5|160
1583843400000|2020-03-10 12:30:00|9559.6|9554.6|9556.8|9551.8|9561.3|9556.3|9555.8|9550.8|194
1583843700000|2020-03-10 12:35:00|9557.1|9552.1|9562|9557|9562|9557|9556.3|9551.3|274
1583844000000|2020-03-10 12:40:00|9562.3|9557.3|9555.8|9550.8|9566|9561|9553.7|9548.7|266
1583844300000|2020-03-10 12:45:00|9555.7|9550.7|9557.2|9552.2|9557.5|9552.5|9551.8|9546.8|242
1583844600000|2020-03-10 12:50:00|9557.3|9552.3|9565.2|9560.2|9569|9564|9557|9552|874
1583844900000|2020-03-10 12:55:00|9565.7|9560.7|9562|9557|9567.5|9562.5|9561.5|9556.5|296
1583845200000|2020-03-10 13:00:00|9562.2|9557.2|9560.2|9555.2|9565|9560|9560.2|9555.2|261
1583845500000|2020-03-10 13:05:00|9560.3|9555.3|9557.8|9552.8|9563.2|9558.2|9557.5|9552.5|206
1583845800000|2020-03-10 13:10:00|9558|9553|9556.7|9551.7|9560|9555|9556.5|9551.5|196
1583846100000|2020-03-10 13:15:00|9556.5|9551.5|9563.3|9558.3|9563.5|9558.5|9553.2|9548.2|414
1583846400000|2020-03-10 13:20:00|9563.2|9558.2|9566.2|9561.2|9569.8|9564.8|9561.7|9556.7|377
1583846700000|2020-03-10 13:25:00|9566|9561|9569.5|9564.5|9570|9565|9562.3|9557.3|219
1583847000000|2020-03-10 13:30:00|9569|9564|9572.2|9567.2|9573.5|9568.5|9564.2|9559.2|589
1583847300000|2020-03-10 13:35:00|9572.3|9567.3|9570.7|9565.7|9572.5|9567.5|9563.8|9558.8|383
1583847600000|2020-03-10 13:40:00|9570.5|9565.5|9569|9564|9572.2|9567.2|9567.8|9562.8|263
1583847900000|2020-03-10 13:45:00|9568.7|9563.7|9569.5|9564.5|9571.8|9566.8|9565.7|9560.7|240
1583848200000|2020-03-10 13:50:00|9569.2|9564.2|9571.2|9566.2|9573.7|9568.7|9566.7|9561.7|249
1583848500000|2020-03-10 13:55:00|9571.5|9566.5|9570.3|9565.3|9575.2|9570.2|9568.5|9563.5|307
1583848800000|2020-03-10 14:00:00|9570.8|9565.8|9572.2|9567.2|9575.5|9570.5|9567.7|9562.7|217
1583849100000|2020-03-10 14:05:00|9572.5|9567.5|9575.7|9570.7|9576.2|9571.2|9570|9565|261
1583849400000|2020-03-10 14:10:00|9575.4|9570.4|9579.5|9574.5|9580|9575|9575|9570|189
1583849700000|2020-03-10 14:15:00|9579.2|9574.2|9580.5|9575.5|9582.5|9577.5|9577.5|9572.5|299
1583850000000|2020-03-10 14:20:00|9581|9576|9576.2|9571.2|9584|9579|9575|9570|235
1583850300000|2020-03-10 14:25:00|9576|9571|9579.7|9574.7|9580.7|9575.7|9573.7|9568.7|234
1583850600000|2020-03-10 14:30:00|9579.2|9574.2|9576.7|9571.7|9579.2|9574.2|9573.7|9568.7|445
1583850900000|2020-03-10 14:35:00|9576.9|9571.9|9578.4|9573.4|9582.2|9577.2|9575.2|9570.2|283
1583851200000|2020-03-10 14:40:00|9577.9|9572.9|9578.7|9573.7|9579.7|9574.7|9572.4|9567.4|487
1583851500000|2020-03-10 14:45:00|9579.1|9574.1|9574.9|9569.9|9581.9|9576.9|9573.9|9568.9|392
1583851800000|2020-03-10 14:50:00|9575.1|9570.1|9570.9|9565.9|9576.9|9571.9|9570.4|9565.4|376
1583852100000|2020-03-10 14:55:00|9570.4|9565.4|9571.4|9566.4|9577.9|9572.9|9568.9|9563.9|299
1583852400000|2020-03-10 15:00:00|9570.9|9565.9|9573.4|9568.4|9574.4|9569.4|9566.7|9561.7|490
1583852700000|2020-03-10 15:05:00|9572.9|9567.9|9577.9|9572.9|9579.1|9574.1|9569.7|9564.7|205
1583853000000|2020-03-10 15:10:00|9577.2|9572.2|9576.9|9571.9|9578.6|9573.6|9575.4|9570.4|235
1583853300000|2020-03-10 15:15:00|9576.4|9571.4|9574.4|9569.4|9577.4|9572.4|9572.9|9567.9|167
1583853600000|2020-03-10 15:20:00|9574.6|9569.6|9563.4|9558.4|9576.1|9571.1|9562.9|9557.9|349
1583853900000|2020-03-10 15:25:00|9563.7|9558.7|9562.1|9557.1|9566.9|9561.9|9560.6|9555.6|476
1583854200000|2020-03-10 15:30:00|9562.4|9557.4|9564.4|9559.4|9567.4|9562.4|9561.4|9556.4|281
1583854500000|2020-03-10 15:35:00|9565.1|9560.1|9564.1|9559.1|9568.1|9563.1|9560.6|9555.6|220
1583854800000|2020-03-10 15:40:00|9564.4|9559.4|9570.1|9565.1|9574.1|9569.1|9563.7|9558.7|330
1583855100000|2020-03-10 15:45:00|9570.6|9565.6|9573.4|9568.4|9576.9|9571.9|9568.9|9563.9|316
1583855400000|2020-03-10 15:50:00|9573.2|9568.2|9573.5|9568.5|9574.2|9569.2|9568.5|9563.5|422
1583855700000|2020-03-10 15:55:00|9573.7|9568.7|9592.6|9587.6|9594.4|9589.4|9573.7|9568.7|702
1583856000000|2020-03-10 16:00:00|9592.9|9587.9|9585.4|9580.4|9594.1|9589.1|9584.9|9579.9|481
1583856300000|2020-03-10 16:05:00|9585.6|9580.6|9592.2|9587.2|9596.6|9591.6|9584.9|9579.9|406
1583856600000|2020-03-10 16:10:00|9592.6|9587.6|9600.6|9595.6|9600.9|9595.9|9592.4|9587.4|380
1583856900000|2020-03-10 16:15:00|9600.4|9595.4|9603.1|9598.1|9615.6|9610.6|9598.6|9593.6|519
1583857200000|2020-03-10 16:20:00|9603.6|9598.6|9610.6|9605.6|9610.9|9605.9|9601.6|9596.6|365
1583857500000|2020-03-10 16:25:00|9610.9|9605.9|9599.1|9594.1|9611.9|9606.9|9598.9|9593.9|475
1583857800000|2020-03-10 16:30:00|9598.6|9593.6|9599.9|9594.9|9602.4|9597.4|9595.9|9590.9|622
1583858100000|2020-03-10 16:35:00|9599.8|9594.8|9608.5|9603.5|9611.3|9606.3|9598.4|9593.4|324
1583858400000|2020-03-10 16:40:00|9608.3|9603.3|9611.8|9606.8|9618.8|9613.8|9606.3|9601.3|361
1583858700000|2020-03-10 16:45:00|9611.6|9606.6|9618.8|9613.8|9620.1|9615.1|9610.8|9605.8|360
1583859000000|2020-03-10 16:50:00|9618.6|9613.6|9625.3|9620.3|9629.3|9624.3|9615.4|9610.4|533
1583859300000|2020-03-10 16:55:00|9624.8|9619.8|9623.3|9618.3|9628.3|9623.3|9620.8|9615.8|844
1583859600000|2020-03-10 17:00:00|9623.1|9618.1|9620.2|9615.2|9624.6|9619.6|9619.2|9614.2|1528
1583859900000|2020-03-10 17:05:00|9619.7|9614.7|9623.8|9618.8|9625.2|9620.2|9616.5|9611.5|465
1583860200000|2020-03-10 17:10:00|9623.7|9618.7|9618.4|9613.4|9623.8|9618.8|9615.9|9610.9|431
1583860500000|2020-03-10 17:15:00|9618.7|9613.7|9620.6|9615.6|9624.1|9619.1|9614.6|9609.6|157
1583860800000|2020-03-10 17:20:00|9620.3|9615.3|9620.3|9615.3|9624.6|9619.6|9618.1|9613.1|472
1583861100000|2020-03-10 17:25:00|9620.1|9615.1|9618.3|9613.3|9620.1|9615.1|9613.8|9608.8|197
1583861400000|2020-03-10 17:30:00|9618.4|9613.4|9621.3|9616.3|9622.3|9617.3|9616.4|9611.4|131
1583861700000|2020-03-10 17:35:00|9621.6|9616.6|9615.8|9610.8|9623.3|9618.3|9615.3|9610.3|121
1583862000000|2020-03-10 17:40:00|9616|9611|9612.3|9607.3|9618.3|9613.3|9610.3|9605.3|148
1583862300000|2020-03-10 17:45:00|9612|9607|9611.5|9606.5|9612.6|9607.6|9608|9603|103
1583862600000|2020-03-10 17:50:00|9611.8|9606.8|9611|9606|9613.5|9608.5|9610.3|9605.3|81
1583862900000|2020-03-10 17:55:00|9610.8|9605.8|9614.5|9609.5|9615.5|9610.5|9607.5|9602.5|162
1583863200000|2020-03-10 18:00:00|9614.8|9609.8|9611.3|9606.3|9615|9610|9607|9602|125
1583863500000|2020-03-10 18:05:00|9610.8|9605.8|9615.8|9610.8|9616.8|9611.8|9605|9600|260
1583863800000|2020-03-10 18:10:00|9616.3|9611.3|9620.6|9615.6|9623.8|9618.8|9613|9608|139
1583864100000|2020-03-10 18:15:00|9621.1|9616.1|9628.3|9623.3|9628.3|9623.3|9619.8|9614.8|105
1583864400000|2020-03-10 18:20:00|9627.8|9622.8|9627.8|9622.8|9631.3|9626.3|9626.3|9621.3|154
1583864700000|2020-03-10 18:25:00|9627.6|9622.6|9627.4|9622.4|9631.1|9626.1|9623.1|9618.1|169
1583865000000|2020-03-10 18:30:00|9627.3|9622.3|9624.4|9619.4|9628.1|9623.1|9623.6|9618.6|119
1583865300000|2020-03-10 18:35:00|9624.6|9619.6|9626.6|9621.6|9629.3|9624.3|9623.6|9618.6|34
1583865600000|2020-03-10 18:40:00|9627.1|9622.1|9632.6|9627.6|9632.6|9627.6|9626.6|9621.6|98
1583865900000|2020-03-10 18:45:00|9632.4|9627.4|9637.4|9632.4|9637.9|9632.9|9630.4|9625.4|257
1583866200000|2020-03-10 18:50:00|9637.6|9632.6|9637.3|9632.3|9641.3|9636.3|9635.8|9630.8|185
1583866500000|2020-03-10 18:55:00|9636.9|9631.9|9631.9|9626.9|9637.1|9632.1|9630.3|9625.3|323
1583866800000|2020-03-10 19:00:00|9632.9|9627.9|9637.1|9632.1|9639.4|9634.4|9632.9|9627.9|218
1583867100000|2020-03-10 19:05:00|9637.4|9632.4|9637.1|9632.1|9639.9|9634.9|9633.8|9628.8|119
1583867400000|2020-03-10 19:10:00|9637.4|9632.4|9644.9|9639.9|9647.9|9642.9|9637.4|9632.4|232
1583867700000|2020-03-10 19:15:00|9644.6|9639.6|9645.6|9640.6|9648.1|9643.1|9641.6|9636.6|159
1583868000000|2020-03-10 19:20:00|9645.4|9640.4|9642.9|9637.9|9650.4|9645.4|9642.9|9637.9|321
1583868300000|2020-03-10 19:25:00|9643.4|9638.4|9633.6|9628.6|9643.4|9638.4|9633.1|9628.1|195
1583868600000|2020-03-10 19:30:00|9633.4|9628.4|9632.9|9627.9|9638.1|9633.1|9632.1|9627.1|180
1583868900000|2020-03-10 19:35:00|9632.6|9627.6|9638.4|9633.4|9640.4|9635.4|9632.4|9627.4|127
1583869200000|2020-03-10 19:40:00|9638.6|9633.6|9633.1|9628.1|9639.7|9634.7|9632.4|9627.4|146
1583869500000|2020-03-10 19:45:00|9633.4|9628.4|9634.4|9629.4|9637.4|9632.4|9632.9|9627.9|131
1583869800000|2020-03-10 19:50:00|9634.6|9629.6|9637.2|9632.2|9637.7|9632.7|9634.1|9629.1|92
1583870100000|2020-03-10 19:55:00|9637.4|9632.4|9635.2|9630.2|9642.9|9637.9|9633.9|9628.9|204
1583870400000|2020-03-10 20:00:00|9634.9|9629.9|9634.9|9629.9|9637.4|9632.4|9633.2|9628.2|27
1583870700000|2020-03-10 20:05:00|9634.7|9629.7|9631.7|9626.7|9634.9|9629.9|9630.9|9625.9|50
1583871000000|2020-03-10 20:10:00|9631.4|9626.4|9630.9|9625.9|9631.4|9626.4|9630.2|9625.2|29
1583871300000|2020-03-10 20:15:00|9631.2|9626.2|9635.4|9630.4|9635.9|9630.9|9631.2|9626.2|38
1583871600000|2020-03-10 20:20:00|9635.2|9630.2|9640.6|9635.6|9641.1|9636.1|9633.9|9628.9|19
1583871900000|2020-03-10 20:25:00|9640.4|9635.4|9643.1|9638.1|9643.4|9638.4|9638.6|9633.6|24
1583872200000|2020-03-10 20:30:00|9642.6|9637.6|9645.1|9640.1|9645.9|9640.9|9641.1|9636.1|115
1583872500000|2020-03-10 20:35:00|9645.4|9640.4|9643.1|9638.1|9645.6|9640.6|9643.1|9638.1|17
1583872800000|2020-03-10 20:40:00|9643.6|9638.6|9644.4|9639.4|9644.6|9639.6|9643.1|9638.1|38
1583873100000|2020-03-10 20:45:00|9644.6|9639.6|9643.1|9638.1|9645.6|9640.6|9643.1|9638.1|56
1583873400000|2020-03-10 20:50:00|9643.6|9638.6|9644.8|9639.8|9645.8|9640.8|9643.1|9638.1|34
1583873700000|2020-03-10 20:55:00|9645.3|9640.3|9633.9|9626.9|9646.3|9641.3|9633.9|9626.9|68
1583884800000|2020-03-11 00:00:00|9621.1|9616.1|9624.9|9619.9|9625.4|9620.4|9617.8|9612.8|190
1583885100000|2020-03-11 00:05:00|9625.1|9620.1|9625.9|9620.9|9628.4|9623.4|9623.1|9618.1|170
1583885400000|2020-03-11 00:10:00|9626.1|9621.1|9626.9|9621.9|9630.4|9625.4|9626.1|9621.1|39
1583885700000|2020-03-11 00:15:00|9627.1|9622.1|9625.9|9620.9|9627.1|9622.1|9623.1|9618.1|20
1583886000000|2020-03-11 00:20:00|9626.4|9621.4|9622.6|9617.6|9626.4|9621.4|9621.4|9616.4|34
1583886300000|2020-03-11 00:25:00|9622.9|9617.9|9623.4|9618.4|9624.1|9619.1|9620.9|9615.9|12
1583886600000|2020-03-11 00:30:00|9623.9|9618.9|9619.6|9614.6|9624.1|9619.1|9619.6|9614.6|33
1583886900000|2020-03-11 00:35:00|9619.4|9614.4|9621.4|9616.4|9622.9|9617.9|9618.6|9613.6|40
1583887200000|2020-03-11 00:40:00|9621.9|9616.9|9616.9|9611.9|9622.4|9617.4|9616.9|9611.9|29
1583887500000|2020-03-11 00:45:00|9617.4|9612.4|9615.1|9610.1|9618.6|9613.6|9614.4|9609.4|43
1583887800000|2020-03-11 00:50:00|9615.4|9610.4|9614.9|9609.9|9615.4|9610.4|9611.9|9606.9|84
1583888100000|2020-03-11 00:55:00|9615.4|9610.4|9617.9|9612.9|9618.4|9613.4|9614.9|9609.9|29
1583888400000|2020-03-11 01:00:00|9618.1|9613.1|9619.4|9614.4|9621.4|9616.4|9617.4|9612.4|80
1583888700000|2020-03-11 01:05:00|9619.9|9614.9|9620.4|9615.4|9622.4|9617.4|9614.9|9609.9|143
1583889000000|2020-03-11 01:10:00|9620.6|9615.6|9617.4|9612.4|9620.6|9615.6|9617.1|9612.1|50
1583889300000|2020-03-11 01:15:00|9617.6|9612.6|9617.1|9612.1|9618.4|9613.4|9614.6|9609.6|86
1583889600000|2020-03-11 01:20:00|9617.4|9612.4|9617.4|9612.4|9618.6|9613.6|9616.4|9611.4|82
1583889900000|2020-03-11 01:25:00|9617.6|9612.6|9611.9|9606.9|9617.9|9612.9|9611.4|9606.4|49
1583890200000|2020-03-11 01:30:00|9612.4|9607.4|9613.4|9608.4|9614.9|9609.9|9612.4|9607.4|73
1583890500000|2020-03-11 01:35:00|9612.9|9607.9|9610.6|9605.6|9614.1|9609.1|9610.1|9605.1|77
1583890800000|2020-03-11 01:40:00|9610.9|9605.9|9608.6|9603.6|9611.6|9606.6|9607.6|9602.6|131
1583891100000|2020-03-11 01:45:00|9609.1|9604.1|9611.8|9606.8|9612|9607|9608.6|9603.6|99
1583891400000|2020-03-11 01:50:00|9611.5|9606.5|9612.3|9607.3|9613.5|9608.5|9611|9606|47
1583891700000|2020-03-11 01:55:00|9612.5|9607.5|9613|9608|9613.8|9608.8|9611.5|9606.5|43
1583892000000|2020-03-11 02:00:00|9612.8|9607.8|9611|9606|9612.8|9607.8|9610.5|9605.5|53
1583892300000|2020-03-11 02:05:00|9610.5|9605.5|9612.5|9607.5|9613|9608|9609.6|9604.6|51
1583892600000|2020-03-11 02:10:00|9612|9607|9615.5|9610.5|9616.2|9611.2|9612|9607|71
1583892900000|2020-03-11 02:15:00|9615.7|9610.7|9614.7|9609.7|9615.7|9610.7|9613.5|9608.5|49
1583893200000|2020-03-11 02:20:00|9615|9610|9615.2|9610.2|9615.2|9610.2|9612.5|9607.5|23
1583893500000|2020-03-11 02:25:00|9615.5|9610.5|9617.7|9612.7|9618|9613|9614.7|9609.7|22
1583893800000|2020-03-11 02:30:00|9617|9612|9614.2|9609.2|9618|9613|9613.7|9608.7|39
1583894100000|2020-03-11 02:35:00|9614.5|9609.5|9617.7|9612.7|9618.2|9613.2|9614.5|9609.5|27
1583894400000|2020-03-11 02:40:00|9618.2|9613.2|9614.7|9609.7|9619|9614|9614.5|9609.5|35
1583894700000|2020-03-11 02:45:00|9614.5|9609.5|9612.3|9607.3|9615.2|9610.2|9611.8|9606.8|40
1583895000000|2020-03-11 02:50:00|9612.2|9607.2|9612.3|9607.3|9613.2|9608.2|9611.3|9606.3|22
1583895300000|2020-03-11 02:55:00|9612|9607|9612|9607|9613.3|9608.3|9611.3|9606.3|29
1583895600000|2020-03-11 03:00:00|9611.8|9606.8|9612.5|9607.5|9612.8|9607.8|9610|9605|19
1583895900000|2020-03-11 03:05:00|9612.8|9607.8|9615|9610|9616.2|9611.2|9612.5|9607.5|31
1583896200000|2020-03-11 03:10:00|9614.7|9609.7|9615.8|9610.8|9616.7|9611.7|9614.3|9609.3|27
1583896500000|2020-03-11 03:15:00|9616.3|9611.3|9615|9610|9617.3|9612.3|9614.7|9609.7|28
1583896800000|2020-03-11 03:20:00|9615.2|9610.2|9610.2|9605.2|9615.2|9610.2|9610.2|9605.2|98
1583897100000|2020-03-11 03:25:00|9610.3|9605.3|9611.2|9606.2|9612.3|9607.3|9610.3|9605.3|24
1583897400000|2020-03-11 03:30:00|9611.7|9606.7|9603.8|9598.8|9611.7|9606.7|9603.8|9598.8|104
1583897700000|2020-03-11 03:35:00|9603.6|9598.6|9602.8|9597.8|9606.3|9601.3|9601.3|9596.3|85
1583898000000|2020-03-11 03:40:00|9603.3|9598.3|9604.8|9599.8|9604.8|9599.8|9600.1|9595.1|83
1583898300000|2020-03-11 03:45:00|9604.7|9599.7|9603.7|9598.7|9606.2|9601.2|9602.7|9597.7|67
1583898600000|2020-03-11 03:50:00|9603.8|9598.8|9606|9601|9606.2|9601.2|9603|9598|83
1583898900000|2020-03-11 03:55:00|9606.2|9601.2|9607.7|9602.7|9609.5|9604.5|9606|9601|55
1583899200000|2020-03-11 04:00:00|9606.8|9601.8|9607.3|9602.3|9607.7|9602.7|9605.7|9600.7|20
1583899500000|2020-03-11 04:05:00|9607.2|9602.2|9607.7|9602.7|9608.2|9603.2|9606.3|9601.3|6
1583899800000|2020-03-11 04:10:00|9607.5|9602.5|9605|9600|9607.5|9602.5|9605|9600|7
1583900100000|2020-03-11 04:15:00|9605.2|9600.2|9605.7|9600.7|9606.2|9601.2|9604.2|9599.2|12
1583900400000|2020-03-11 04:20:00|9605.8|9600.8|9605.7|9600.7|9607|9602|9605.7|9600.7|17
1583900700000|2020-03-11 04:25:00|9605.2|9600.2|9603.7|9598.7|9605.3|9600.3|9603.3|9598.3|16
1583901000000|2020-03-11 04:30:00|9603.8|9598.8|9601.5|9596.5|9604|9599|9600.7|9595.7|55
1583901300000|2020-03-11 04:35:00|9601.2|9596.2|9600.7|9595.7|9601.8|9596.8|9599.5|9594.5|29
1583901600000|2020-03-11 04:40:00|9600.8|9595.8|9602.2|9597.2|9602.5|9597.5|9600.2|9595.2|37
1583901900000|2020-03-11 04:45:00|9602.3|9597.3|9602|9597|9602.5|9597.5|9601.7|9596.7|6
1583902200000|2020-03-11 04:50:00|9602.2|9597.2|9599.2|9594.2|9602.2|9597.2|9598.7|9593.7|30
1583902500000|2020-03-11 04:55:00|9599|9594|9599.2|9594.2|9599.5|9594.5|9597.7|9592.7|44
1583902800000|2020-03-11 05:00:00|9598.7|9593.7|9594.7|9589.7|9598.8|9593.8|9593.7|9588.7|159
1583903100000|2020-03-11 05:05:00|9594.5|9589.5|9592.7|9587.7|9596.7|9591.7|9592.2|9587.2|57
1583903400000|2020-03-11 05:10:00|9593|9588|9590.8|9585.8|9593.7|9588.7|9589.8|9584.8|95
1583903700000|2020-03-11 05:15:00|9591|9586|9589.1|9584.1|9591|9586|9588.6|9583.6|94
1583904000000|2020-03-11 05:20:00|9589.3|9584.3|9590.1|9585.1|9590.8|9585.8|9587.8|9582.8|67
1583904300000|2020-03-11 05:25:00|9590.3|9585.3|9592.8|9587.8|9593.3|9588.3|9589.8|9584.8|36
1583904600000|2020-03-11 05:30:00|9592.3|9587.3|9590.5|9585.5|9593.3|9588.3|9589.8|9584.8|43
1583904900000|2020-03-11 05:35:00|9590.6|9585.6|9592.3|9587.3|9592.8|9587.8|9590.6|9585.6|58
1583905200000|2020-03-11 05:40:00|9592.6|9587.6|9592.3|9587.3|9592.8|9587.8|9588.8|9583.8|39
1583905500000|2020-03-11 05:45:00|9592.6|9587.6|9592.8|9587.8|9593.8|9588.8|9592|9587|23
1583905800000|2020-03-11 05:50:00|9592.5|9587.5|9588.3|9583.3|9592.5|9587.5|9587.3|9582.3|31
1583906100000|2020-03-11 05:55:00|9588.1|9583.1|9587.3|9582.3|9588.8|9583.8|9586.8|9581.8|16
1583906400000|2020-03-11 06:00:00|9587.8|9582.8|9590.3|9585.3|9594.3|9589.3|9587.8|9582.8|203
1583906700000|2020-03-11 06:05:00|9589.8|9584.8|9589.8|9584.8|9592.8|9587.8|9588.8|9583.8|8
1583907000000|2020-03-11 06:10:00|9589.3|9584.3|9588.8|9583.8|9590.8|9585.8|9588.8|9583.8|38
1583907300000|2020-03-11 06:15:00|9589|9584|9586.3|9581.3|9591.3|9586.3|9585.8|9580.8|31
1583907600000|2020-03-11 06:20:00|9586.1|9581.1|9589.5|9584.5|9589.8|9584.8|9585.3|9580.3|168
1583907900000|2020-03-11 06:25:00|9589.8|9584.8|9594.8|9589.8|9594.8|9589.8|9588.8|9583.8|35
1583908200000|2020-03-11 06:30:00|9595|9590|9590|9585|9595.3|9590.3|9590|9585|23
1583908500000|2020-03-11 06:35:00|9590.3|9585.3|9589|9584|9592|9587|9588.3|9583.3|20
1583908800000|2020-03-11 06:40:00|9588.8|9583.8|9585.5|9580.5|9589.8|9584.8|9585|9580|27
1583909100000|2020-03-11 06:45:00|9585.3|9580.3|9587|9582|9587|9582|9583.5|9578.5|47
1583909400000|2020-03-11 06:50:00|9587.3|9582.3|9584.8|9579.8|9589|9584|9583.7|9578.7|41
1583909700000|2020-03-11 06:55:00|9585|9580|9584.7|9579.7|9586|9581|9584|9579|60
1583910000000|2020-03-11 07:00:00|9584.5|9579.5|9597|9592|9602.5|9597.5|9583.5|9578.5|1079
1583910300000|2020-03-11 07:05:00|9596.9|9591.9|9602.5|9597.5|9603.7|9598.7|9595|9590|191
1583910600000|2020-03-11 07:10:00|9602.7|9597.7|9607.2|9602.2|9607.4|9602.4|9599.7|9594.7|194
1583910900000|2020-03-11 07:15:00|9607|9602|9601.2|9596.2|9611.2|9606.2|9600.2|9595.2|221
1583911200000|2020-03-11 07:20:00|9601.5|9596.5|9605.2|9600.2|9606.7|9601.7|9601|9596|115
1583911500000|2020-03-11 07:25:00|9606|9601|9599.7|9594.7|9606.4|9601.4|9599.7|9594.7|152
1583911800000|2020-03-11 07:30:00|9600|9595|9602|9597|9604.4|9599.4|9597.7|9592.7|144
1583912100000|2020-03-11 07:35:00|9602.2|9597.2|9599.7|9594.7|9603.7|9598.7|9599.7|9594.7|60
1583912400000|2020-03-11 07:40:00|9599.5|9594.5|9602.5|9597.5|9602.7|9597.7|9599.2|9594.2|54
1583912700000|2020-03-11 07:45:00|9602.2|9597.2|9610.2|9605.2|9611.7|9606.7|9602|9597|373
1583913000000|2020-03-11 07:50:00|9609.7|9604.7|9604.7|9599.7|9609.7|9604.7|9603|9598|181
1583913300000|2020-03-11 07:55:00|9604.5|9599.5|9610.3|9605.3|9610.8|9605.8|9604.5|9599.5|162
1583913600000|2020-03-11 08:00:00|9609.8|9604.8|9609.5|9604.5|9613.3|9608.3|9606.3|9601.3|321
1583913900000|2020-03-11 08:05:00|9609.8|9604.8|9612.8|9607.8|9616.5|9611.5|9608|9603|267
1583914200000|2020-03-11 08:10:00|9612.3|9607.3|9615.3|9610.3|9616.8|9611.8|9608.3|9603.3|230
1583914500000|2020-03-11 08:15:00|9615.5|9610.5|9613.3|9608.3|9617.3|9612.3|9612.8|9607.8|161
1583914800000|2020-03-11 08:20:00|9612.8|9607.8|9611.8|9606.8|9615.3|9610.3|9610.8|9605.8|207
1583915100000|2020-03-11 08:25:00|9612.1|9607.1|9607.1|9602.1|9612.3|9607.3|9605.8|9600.8|229
1583915400000|2020-03-11 08:30:00|9606.6|9601.6|9605.8|9600.8|9607.3|9602.3|9604.1|9599.1|176
1583915700000|2020-03-11 08:35:00|9606.1|9601.1|9609.6|9604.6|9611.8|9606.8|9606.1|9601.1|81
1583916000000|2020-03-11 08:40:00|9609.3|9604.3|9608.6|9603.6|9610.3|9605.3|9606.3|9601.3|120
1583916300000|2020-03-11 08:45:00|9608.8|9603.8|9614|9609|9615|9610|9608.8|9603.8|137
1583916600000|2020-03-11 08:50:00|9614.5|9609.5|9612|9607|9617|9612|9609.8|9604.8|169
1583916900000|2020-03-11 08:55:00|9612.3|9607.3|9618.8|9613.8|9621|9616|9611.3|9606.3|137
1583917200000|2020-03-11 09:00:00|9619|9614|9611|9606|9621|9616|9610|9605|117
1583917500000|2020-03-11 09:05:00|9611.5|9606.5|9610.5|9605.5|9612.8|9607.8|9606.2|9601.2|125
1583917800000|2020-03-11 09:10:00|9610.3|9605.3|9615.7|9610.7|9617.2|9612.2|9610|9605|98
1583918100000|2020-03-11 09:15:00|9615.4|9610.4|9613.2|9608.2|9615.5|9610.5|9610.7|9605.7|55
1583918400000|2020-03-11 09:20:00|9612.7|9607.7|9613.8|9608.8|9616.7|9611.7|9612.2|9607.2|94
1583918700000|2020-03-11 09:25:00|9613.7|9608.7|9615.5|9610.5|9617.5|9612.5|9612|9607|112
1583919000000|2020-03-11 09:30:00|9614.5|9609.5|9611.7|9606.7|9615.7|9610.7|9610|9605|55
1583919300000|2020-03-11 09:35:00|9611.2|9606.2|9609.7|9604.7|9611.2|9606.2|9605.2|9600.2|121
1583919600000|2020-03-11 09:40:00|9609.5|9604.5|9619.7|9614.7|9620.2|9615.2|9609|9604|156
1583919900000|2020-03-11 09:45:00|9619.5|9614.5|9619.2|9614.2|9621.7|9616.7|9617.7|9612.7|161
1583920200000|2020-03-11 09:50:00|9619.5|9614.5|9618.7|9613.7|9622.2|9617.2|9615.7|9610.7|162
1583920500000|2020-03-11 09:55:00|9619|9614|9620.7|9615.7|9621.5|9616.5|9616.2|9611.2|71
1583920800000|2020-03-11 10:00:00|9620.5|9615.5|9617.7|9612.7|9620.7|9615.7|9615.7|9610.7|106
1583921100000|2020-03-11 10:05:00|9618|9613|9613|9608|9618.2|9613.2|9613|9608|89
1583921400000|2020-03-11 10:10:00|9612.8|9607.8|9612.3|9607.3|9613.8|9608.8|9610.5|9605.5|134
1583921700000|2020-03-11 10:15:00|9612.5|9607.5|9614.5|9609.5|9614.5|9609.5|9612.3|9607.3|133
1583922000000|2020-03-11 10:20:00|9614|9609|9615.3|9610.3|9615.8|9610.8|9614|9609|30
1583922300000|2020-03-11 10:25:00|9615.5|9610.5|9613.3|9608.3|9615.5|9610.5|9610.5|9605.5|60
1583922600000|2020-03-11 10:30:00|9613.5|9608.5|9613.8|9608.8|9617.7|9612.7|9610.3|9605.3|111
1583922900000|2020-03-11 10:35:00|9613.3|9608.3|9612.7|9607.7|9615.3|9610.3|9612|9607|113
1583923200000|2020-03-11 10:40:00|9612.8|9607.8|9612|9607|9613.8|9608.8|9608.3|9603.3|84
1583923500000|2020-03-11 10:45:00|9612.3|9607.3|9611.8|9606.8|9616.5|9611.5|9611.3|9606.3|87
1583923800000|2020-03-11 10:50:00|9612|9607|9611|9606|9612.5|9607.5|9609.5|9604.5|110
1583924100000|2020-03-11 10:55:00|9610.8|9605.8|9609.2|9604.2|9611.2|9606.2|9608.3|9603.3|191
1583924400000|2020-03-11 11:00:00|9609.7|9604.7|9608.5|9603.5|9611|9606|9608|9603|86
1583924700000|2020-03-11 11:05:00|9608.2|9603.2|9609.2|9604.2|9609.2|9604.2|9606.5|9601.5|132
1583925000000|2020-03-11 11:10:00|9608.7|9603.7|9606.3|9601.3|9611.2|9606.2|9606|9601|163
1583925300000|2020-03-11 11:15:00|9606.5|9601.5|9606.2|9601.2|9608.8|9603.8|9605.3|9600.3|106
1583925600000|2020-03-11 11:20:00|9606|9601|9604.5|9599.5|9606.8|9601.8|9603.5|9598.5|62
1583925900000|2020-03-11 11:25:00|9604.7|9599.7|9603.2|9598.2|9604.8|9599.8|9602.3|9597.3|74
1583926200000|2020-03-11 11:30:00|9602.8|9597.8|9605.2|9600.2|9606|9601|9602.2|9597.2|77
1583926500000|2020-03-11 11:35:00|9604.7|9599.7|9605.2|9600.2|9605.3|9600.3|9601.7|9596.7|42
1583926800000|2020-03-11 11:40:00|9605.3|9600.3|9605|9600|9605.7|9600.7|9603.5|9598.5|82
1583927100000|2020-03-11 11:45:00|9605.1|9600.1|9602|9597|9605.8|9600.8|9601.5|9596.5|189
1583927400000|2020-03-11 11:50:00|9602.5|9597.5|9606.5|9601.5|9606.5|9601.5|9602.5|9597.5|172
1583927700000|2020-03-11 11:55:00|9606.8|9601.8|9606.8|9601.8|9609.5|9604.5|9606.3|9601.3|100
1583928000000|2020-03-11 12:00:00|9607.2|9602.2|9607|9602|9607.3|9602.3|9602.5|9597.5|162
1583928300000|2020-03-11 12:05:00|9606.8|9601.8|9600.2|9595.2|9607|9602|9599.2|9594.2|89
1583928600000|2020-03-11 12:10:00|9599.8|9594.8|9597|9592|9599.8|9594.8|9594|9589|167
1583928900000|2020-03-11 12:15:00|9597.5|9592.5|9597.8|9592.8|9599.3|9594.3|9595.8|9590.8|72
1583929200000|2020-03-11 12:20:00|9597.5|9592.5|9596|9591|9604.3|9599.3|9594.8|9589.8|800
1583929500000|2020-03-11 12:25:00|9595.7|9590.7|9596.5|9591.5|9598|9593|9592.2|9587.2|93
1583929800000|2020-03-11 12:30:00|9592|9587|9596.9|9591.9|9597.4|9592.4|9592|9587|119
1583930100000|2020-03-11 12:35:00|9597.2|9592.2|9595.4|9590.4|9597.4|9592.4|9593.4|9588.4|145
1583930400000|2020-03-11 12:40:00|9595|9590|9594.2|9589.2|9597.2|9592.2|9592.7|9587.7|120
1583930700000|2020-03-11 12:45:00|9593.9|9588.9|9599.9|9594.9|9599.9|9594.9|9593.9|9588.9|209
1583931000000|2020-03-11 12:50:00|9599.4|9594.4|9596.9|9591.9|9599.9|9594.9|9595.2|9590.2|143
1583931300000|2020-03-11 12:55:00|9597.2|9592.2|9597.9|9592.9|9598.4|9593.4|9592.4|9587.4|260
1583931600000|2020-03-11 13:00:00|9597.7|9592.7|9601.9|9596.9|9602.7|9597.7|9597.2|9592.2|166
1583931900000|2020-03-11 13:05:00|9602.2|9597.2|9604.9|9599.9|9605.4|9600.4|9599.4|9594.4|206
1583932200000|2020-03-11 13:10:00|9604.6|9599.6|9603.4|9598.4|9607.4|9602.4|9602.4|9597.4|146
1583932500000|2020-03-11 13:15:00|9603.6|9598.6|9600.9|9595.9|9604.9|9599.9|9600.4|9595.4|106
1583932800000|2020-03-11 13:20:00|9601.4|9596.4|9602.9|9597.9|9605.9|9600.9|9600.9|9595.9|169
1583933100000|2020-03-11 13:25:00|9602.6|9597.6|9602.4|9597.4|9604.4|9599.4|9601.4|9596.4|148
1583933400000|2020-03-11 13:30:00|9602.2|9597.2|9596.7|9591.7|9602.4|9597.4|9593.9|9588.9|259
1583933700000|2020-03-11 13:35:00|9596.9|9591.9|9596.2|9591.2|9600.6|9595.6|9594.9|9589.9|146
1583934000000|2020-03-11 13:40:00|9596.6|9591.6|9600.1|9595.1|9603.6|9598.6|9595.2|9590.2|231
1583934300000|2020-03-11 13:45:00|9599.6|9594.6|9597.9|9592.9|9600.6|9595.6|9596.1|9591.1|170
1583934600000|2020-03-11 13:50:00|9597.6|9592.6|9593.4|9588.4|9598.6|9593.6|9591.9|9586.9|228
1583934900000|2020-03-11 13:55:00|9592.9|9587.9|9596.1|9591.1|9597.2|9592.2|9590.2|9585.2|170
1583935200000|2020-03-11 14:00:00|9595.9|9590.9|9601.5|9596.5|9605.2|9600.2|9593.9|9588.9|255
1583935500000|2020-03-11 14:05:00|9601.4|9596.4|9607.5|9602.5|9608.5|9603.5|9600.7|9595.7|259
1583935800000|2020-03-11 14:10:00|9607.4|9602.4|9609.5|9604.5|9609.5|9604.5|9605.7|9600.7|397
1583936100000|2020-03-11 14:15:00|9609.2|9604.2|9610.9|9605.9|9612.4|9607.4|9606.2|9601.2|304
1583936400000|2020-03-11 14:20:00|9610.6|9605.6|9603.9|9598.9|9610.6|9605.6|9603.4|9598.4|293
1583936700000|2020-03-11 14:25:00|9604.1|9599.1|9603.1|9598.1|9606.6|9601.6|9603.1|9598.1|597
1583937000000|2020-03-11 14:30:00|9602.9|9597.9|9610.1|9605.1|9610.6|9605.6|9601.9|9596.9|224
1583937300000|2020-03-11 14:35:00|9610.4|9605.4|9610.1|9605.1|9610.4|9605.4|9605.6|9600.6|380
1583937600000|2020-03-11 14:40:00|9609.9|9604.9|9606.4|9601.4|9611.4|9606.4|9605.7|9600.7|264
1583937900000|2020-03-11 14:45:00|9605.9|9600.9|9613.6|9608.6|9613.9|9608.9|9605.4|9600.4|164
1583938200000|2020-03-11 14:50:00|9613.4|9608.4|9615.1|9610.1|9617.6|9612.6|9611.9|9606.9|234
1583938500000|2020-03-11 14:55:00|9614.9|9609.9|9619.1|9614.1|9619.1|9614.1|9614.1|9609.1|223
1583938800000|2020-03-11 15:00:00|9618.9|9613.9|9619.8|9614.8|9621.4|9616.4|9617.7|9612.7|206
1583939100000|2020-03-11 15:05:00|9619.6|9614.6|9628.9|9623.9|9630.3|9625.3|9618.1|9613.1|480
1583939400000|2020-03-11 15:10:00|9629.3|9624.3|9636.8|9631.8|9636.8|9631.8|9627.3|9622.3|369
1583939700000|2020-03-11 15:15:00|9636.3|9631.3|9635.8|9630.8|9641.8|9636.8|9634.1|9629.1|272
1583940000000|2020-03-11 15:20:00|9635.3|9630.3|9631.8|9626.8|9636.3|9631.3|9631|9626|254
1583940300000|2020-03-11 15:25:00|9631.6|9626.6|9634.3|9629.3|9635.3|9630.3|9631|9626|226
1583940600000|2020-03-11 15:30:00|9634.6|9629.6|9638.3|9633.3|9638.8|9633.8|9632.3|9627.3|143
1583940900000|2020-03-11 15:35:00|9638.8|9633.8|9649.8|9644.8|9650.4|9645.4|9635.1|9630.1|276
1583941200000|2020-03-11 15:40:00|9649.6|9644.6|9643.4|9638.4|9650.3|9645.3|9642.9|9637.9|205
1583941500000|2020-03-11 15:45:00|9643.6|9638.6|9648.4|9643.4|9648.6|9643.6|9643.3|9638.3|162
1583941800000|2020-03-11 15:50:00|9648.6|9643.6|9652.9|9647.9|9653.4|9648.4|9645.4|9640.4|339
1583942100000|2020-03-11 15:55:00|9652.4|9647.4|9640.9|9635.9|9653.6|9648.6|9639.9|9634.9|212
1583942400000|2020-03-11 16:00:00|9640.4|9635.4|9645.9|9640.9|9646.4|9641.4|9640.4|9635.4|82
1583942700000|2020-03-11 16:05:00|9646.1|9641.1|9650.1|9645.1|9651.6|9646.6|9645.9|9640.9|215
1583943000000|2020-03-11 16:10:00|9650.3|9645.3|9653.6|9648.6|9656.6|9651.6|9648.6|9643.6|148
1583943300000|2020-03-11 16:15:00|9653.1|9648.1|9651.6|9646.6|9656.3|9651.3|9651.1|9646.1|189
1583943600000|2020-03-11 16:20:00|9651.1|9646.1|9649.6|9644.6|9653.1|9648.1|9649.1|9644.1|72
1583943900000|2020-03-11 16:25:00|9649.3|9644.3|9647.8|9642.8|9650.1|9645.1|9646.6|9641.6|261
1583944200000|2020-03-11 16:30:00|9648.1|9643.1|9648.1|9643.1|9649.8|9644.8|9647.3|9642.3|130
1583944500000|2020-03-11 16:35:00|9648.6|9643.6|9649.8|9644.8|9651.1|9646.1|9647.8|9642.8|75
1583944800000|2020-03-11 16:40:00|9649.3|9644.3|9650.8|9645.8|9651.1|9646.1|9645.8|9640.8|68
1583945100000|2020-03-11 16:45:00|9650.3|9645.3|9652.1|9647.1|9652.8|9647.8|9649.6|9644.6|110
1583945400000|2020-03-11 16:50:00|9652.6|9647.6|9652.3|9647.3|9653.6|9648.6|9648.1|9643.1|65
1583945700000|2020-03-11 16:55:00|9652.6|9647.6|9653.8|9648.8|9656.3|9651.3|9651.3|9646.3|153
1583946000000|2020-03-11 17:00:00|9653.9|9648.9|9649.1|9644.1|9655.1|9650.1|9647.9|9642.9|105
1583946300000|2020-03-11 17:05:00|9649.6|9644.6|9646.6|9641.6|9650.6|9645.6|9645.6|9640.6|94
1583946600000|2020-03-11 17:10:00|9646.3|9641.3|9646.1|9641.1|9649.1|9644.1|9644.8|9639.8|59
1583946900000|2020-03-11 17:15:00|9646.3|9641.3|9646.3|9641.3|9648.3|9643.3|9644.8|9639.8|115
1583947200000|2020-03-11 17:20:00|9646.5|9641.5|9642.5|9637.5|9648.1|9643.1|9641.8|9636.8|83
1583947500000|2020-03-11 17:25:00|9642.3|9637.3|9643.6|9638.6|9643.8|9638.8|9640.3|9635.3|191
1583947800000|2020-03-11 17:30:00|9643.8|9638.8|9644.1|9639.1|9648.8|9643.8|9643.6|9638.6|57
1583948100000|2020-03-11 17:35:00|9644.3|9639.3|9643.8|9638.8|9644.8|9639.8|9639.1|9634.1|50
1583948400000|2020-03-11 17:40:00|9644.1|9639.1|9640.8|9635.8|9645.3|9640.3|9639.1|9634.1|35
1583948700000|2020-03-11 17:45:00|9640.6|9635.6|9645|9640|9646.8|9641.8|9640.1|9635.1|84
1583949000000|2020-03-11 17:50:00|9645.1|9640.1|9648.3|9643.3|9648.8|9643.8|9644.5|9639.5|51
1583949300000|2020-03-11 17:55:00|9647.8|9642.8|9643.6|9638.6|9648.3|9643.3|9642.3|9637.3|104
1583949600000|2020-03-11 18:00:00|9643.1|9638.1|9644.6|9639.6|9646.1|9641.1|9643.1|9638.1|99
1583949900000|2020-03-11 18:05:00|9644.8|9639.8|9641.6|9636.6|9647.3|9642.3|9641.1|9636.1|92
1583950200000|2020-03-11 18:10:00|9641.8|9636.8|9643.1|9638.1|9644.3|9639.3|9641.8|9636.8|31
1583950500000|2020-03-11 18:15:00|9642.8|9637.8|9644.3|9639.3|9646.1|9641.1|9642.1|9637.1|47
1583950800000|2020-03-11 18:20:00|9644.6|9639.6|9645.5|9640.5|9646.8|9641.8|9643.6|9638.6|59
1583951100000|2020-03-11 18:25:00|9645.6|9640.6|9647.6|9642.6|9649.1|9644.1|9645.5|9640.5|67
1583951400000|2020-03-11 18:30:00|9647.3|9642.3|9648.8|9643.8|9649.6|9644.6|9646.8|9641.8|82
1583951700000|2020-03-11 18:35:00|9649.3|9644.3|9646.8|9641.8|9650.8|9645.8|9646.6|9641.6|70
1583952000000|2020-03-11 18:40:00|9646.6|9641.6|9646.1|9641.1|9648.6|9643.6|9645.1|9640.1|94
1583952300000|2020-03-11 18:45:00|9646.3|9641.3|9647.1|9642.1|9649.3|9644.3|9646.3|9641.3|37
1583952600000|2020-03-11 18:50:00|9646.8|9641.8|9647.8|9642.8|9648.8|9643.8|9645.6|9640.6|57
1583952900000|2020-03-11 18:55:00|9648.3|9643.3|9644.6|9639.6|9652.8|9647.8|9644.3|9639.3|1354
1583953200000|2020-03-11 19:00:00|9644.3|9639.3|9649.9|9644.9|9651.9|9646.9|9644.3|9639.3|244
1583953500000|2020-03-11 19:05:00|9649.6|9644.6|9641.4|9636.4|9649.6|9644.6|9640.1|9635.1|97
1583953800000|2020-03-11 19:10:00|9641.3|9636.3|9642.6|9637.6|9646.6|9641.6|9641.1|9636.1|106
1583954100000|2020-03-11 19:15:00|9642.4|9637.4|9643.6|9638.6|9646.1|9641.1|9642.1|9637.1|67
1583954400000|2020-03-11 19:20:00|9644.1|9639.1|9644.1|9639.1|9647.3|9642.3|9643.1|9638.1|29
1583954700000|2020-03-11 19:25:00|9643.6|9638.6|9650.6|9645.6|9651.4|9646.4|9643.1|9638.1|48
1583955000000|2020-03-11 19:30:00|9650.1|9645.1|9648.1|9643.1|9651.7|9646.7|9648.1|9643.1|86
1583955300000|2020-03-11 19:35:00|9648.6|9643.6|9647.1|9642.1|9648.6|9643.6|9646.2|9641.2|63
1583955600000|2020-03-11 19:40:00|9646.9|9641.9|9649.9|9644.9|9650.4|9645.4|9644.6|9639.6|58
1583955900000|2020-03-11 19:45:00|9650.4|9645.4|9645.4|9640.4|9650.4|9645.4|9644.9|9639.9|83
1583956200000|2020-03-11 19:50:00|9645.6|9640.6|9644.6|9639.6|9646.6|9641.6|9643.4|9638.4|93
1583956500000|2020-03-11 19:55:00|9644.4|9639.4|9650.9|9645.9|9651.1|9646.1|9644.1|9639.1|60
1583956800000|2020-03-11 20:00:00|9650.6|9645.6|9649.9|9644.9|9650.7|9645.7|9648.6|9643.6|11
1583957100000|2020-03-11 20:05:00|9649.6|9644.6|9646.6|9641.6|9649.6|9644.6|9646.1|9641.1|61
1583957400000|2020-03-11 20:10:00|9646.4|9641.4|9647.6|9642.6|9647.6|9642.6|9646.1|9641.1|31
1583957700000|2020-03-11 20:15:00|9647.4|9642.4|9649.9|9644.9|9650.2|9645.2|9647.4|9642.4|34
1583958000000|2020-03-11 20:20:00|9650.1|9645.1|9648.2|9643.2|9650.1|9645.1|9648.2|9643.2|4
1583958300000|2020-03-11 20:25:00|9648.1|9643.1|9648.1|9643.1|9648.6|9643.6|9647.6|9642.6|10
1583958600000|2020-03-11 20:30:00|9648.4|9643.4|9649.1|9644.1|9649.4|9644.4|9648.1|9643.1|0
1583958900000|2020-03-11 20:35:00|9648.9|9643.9|9647.6|9642.6|9649.1|9644.1|9647.6|9642.6|12
1583959200000|2020-03-11 20:40:00|9647.3|9642.3|9647.6|9642.6|9647.8|9642.8|9647.1|9642.1|9
1583959500000|2020-03-11 20:45:00|9647.3|9642.3|9649.6|9644.6|9649.9|9644.9|9646.8|9641.8|10
1583959800000|2020-03-11 20:50:00|9649.3|9644.3|9649.6|9644.6|9649.9|9644.9|9648.6|9643.6|34
1583960100000|2020-03-11 20:55:00|9649.3|9644.3|9648.1|9643.1|9650.1|9645.1|9647.8|9642.8|34
1583971200000|2020-03-12 00:00:00|9657.1|9652.1|9653.6|9648.6|9659.1|9654.1|9651.4|9646.4|84
1583971500000|2020-03-12 00:05:00|9653.4|9648.4|9655.1|9650.1|9655.1|9650.1|9652.6|9647.6|24
1583971800000|2020-03-12 00:10:00|9654.9|9649.9|9654.6|9649.6|9655.1|9650.1|9652.4|9647.4|29
1583972100000|2020-03-12 00:15:00|9654.4|9649.4|9653.6|9648.6|9654.6|9649.6|9653.6|9648.6|30
1583972400000|2020-03-12 00:20:00|9653.4|9648.4|9652.1|9647.1|9653.4|9648.4|9651.1|9646.1|43
1583972700000|2020-03-12 00:25:00|9651.9|9646.9|9648.4|9643.4|9651.9|9646.9|9648.1|9643.1|29
1583973000000|2020-03-12 00:30:00|9648.6|9643.6|9646.4|9641.4|9649.1|9644.1|9645.6|9640.6|17
1583973300000|2020-03-12 00:35:00|9646.6|9641.6|9647.6|9642.6|9650.4|9645.4|9646.6|9641.6|52
1583973600000|2020-03-12 00:40:00|9647.9|9642.9|9648.9|9643.9|9649.4|9644.4|9646.6|9641.6|32
1583973900000|2020-03-12 00:45:00|9648.6|9643.6|9647.7|9642.7|9649.1|9644.1|9647.6|9642.6|20
1583974200000|2020-03-12 00:50:00|9647.9|9642.9|9649.6|9644.6|9650.1|9645.1|9647.1|9642.1|34
1583974500000|2020-03-12 00:55:00|9649.4|9644.4|9650.2|9645.2|9651.2|9646.2|9649.4|9644.4|70
1583974800000|2020-03-12 01:00:00|9650.7|9645.7|9647.9|9642.9|9653.6|9648.6|9643.9|9638.9|345
1583975100000|2020-03-12 01:05:00|9647.6|9642.6|9649.4|9644.4|9654.1|9649.1|9640.9|9635.9|492
1583975400000|2020-03-12 01:10:00|9649.1|9644.1|9639.4|9634.4|9649.7|9644.7|9638.7|9633.7|212
1583975700000|2020-03-12 01:15:00|9639.2|9634.2|9628.1|9623.1|9639.6|9634.6|9627.1|9622.1|359
1583976000000|2020-03-12 01:20:00|9627.9|9622.9|9627.4|9622.4|9633.8|9628.8|9623.1|9618.1|231
1583976300000|2020-03-12 01:25:00|9628.1|9623.1|9615.8|9610.8|9630.6|9625.6|9614.6|9609.6|366
1583976600000|2020-03-12 01:30:00|9616.1|9611.1|9609.5|9604.5|9617|9612|9608|9603|335
1583976900000|2020-03-12 01:35:00|9610|9605|9609.2|9604.2|9616|9611|9605.5|9600.5|177
1583977200000|2020-03-12 01:40:00|9609|9604|9610.7|9605.7|9611.7|9606.7|9605.8|9600.8|171
1583977500000|2020-03-12 01:45:00|9611.2|9606.2|9616.7|9611.7|9616.9|9611.9|9609.3|9604.3|193
1583977800000|2020-03-12 01:50:00|9616.4|9611.4|9620.5|9615.5|9623.5|9618.5|9616.4|9611.4|122
1583978100000|2020-03-12 01:55:00|9620.7|9615.7|9616.4|9611.4|9621.7|9616.7|9613.2|9608.2|71
1583978400000|2020-03-12 02:00:00|9616.7|9611.7|9609.4|9604.4|9619.2|9614.2|9607.9|9602.9|142
1583978700000|2020-03-12 02:05:00|9608.9|9603.9|9611.9|9606.9|9612.4|9607.4|9604.2|9599.2|259
1583979000000|2020-03-12 02:10:00|9612.2|9607.2|9616.7|9611.7|9618.4|9613.4|9610.4|9605.4|48
1583979300000|2020-03-12 02:15:00|9616.2|9611.2|9619.2|9614.2|9619.7|9614.7|9613.4|9608.4|30
1583979600000|2020-03-12 02:20:00|9619.4|9614.4|9613.9|9608.9|9621.7|9616.7|9611.7|9606.7|39
1583979900000|2020-03-12 02:25:00|9613.7|9608.7|9618.4|9613.4|9619.4|9614.4|9612.7|9607.7|16
1583980200000|2020-03-12 02:30:00|9618.7|9613.7|9618.7|9613.7|9618.9|9613.9|9615.9|9610.9|8
1583980500000|2020-03-12 02:35:00|9618.9|9613.9|9624.4|9619.4|9626.7|9621.7|9618.7|9613.7|37
1583980800000|2020-03-12 02:40:00|9624.7|9619.7|9621.4|9616.4|9626.7|9621.7|9619.9|9614.9|48
1583981100000|2020-03-12 02:45:00|9621.7|9616.7|9620.4|9615.4|9622.2|9617.2|9619.7|9614.7|36
1583981400000|2020-03-12 02:50:00|9620.2|9615.2|9615.7|9610.7|9620.2|9615.2|9614.4|9609.4|25
1583981700000|2020-03-12 02:55:00|9615.4|9610.4|9615.4|9610.4|9617.7|9612.7|9614.9|9609.9|53
1583982000000|2020-03-12 03:00:00|9615.7|9610.7|9623.2|9618.2|9623.2|9618.2|9615.4|9610.4|13
1583982300000|2020-03-12 03:05:00|9622.7|9617.7|9622.9|9617.9|9624.7|9619.7|9620.7|9615.7|56
1583982600000|2020-03-12 03:10:00|9622.7|9617.7|9621.6|9616.6|9625.4|9620.4|9620.9|9615.9|55
1583982900000|2020-03-12 03:15:00|9621.4|9616.4|9618.9|9613.9|9621.4|9616.4|9616.4|9611.4|114
1583983200000|2020-03-12 03:20:00|9618.6|9613.6|9619.4|9614.4|9621.4|9616.4|9617.7|9612.7|7
1583983500000|2020-03-12 03:25:00|9619.9|9614.9|9619.4|9614.4|9622.1|9617.1|9618.6|9613.6|19
1583983800000|2020-03-12 03:30:00|9619.6|9614.6|9615.9|9610.9|9620.4|9615.4|9614.9|9609.9|20
1583984100000|2020-03-12 03:35:00|9616.4|9611.4|9620.6|9615.6|9620.9|9615.9|9616.1|9611.1|9
1583984400000|2020-03-12 03:40:00|9621.1|9616.1|9618.9|9613.9|9621.6|9616.6|9617.6|9612.6|35
1583984700000|2020-03-12 03:45:00|9619.1|9614.1|9620.9|9615.9|9622.1|9617.1|9618.6|9613.6|7
1583985000000|2020-03-12 03:50:00|9621.1|9616.1|9621.6|9616.6|9622.1|9617.1|9619.9|9614.9|15
1583985300000|2020-03-12 03:55:00|9621.1|9616.1|9620.8|9615.8|9621.8|9616.8|9620.4|9615.4|1
1583985600000|2020-03-12 04:00:00|9620.6|9615.6|9625.3|9620.3|9625.3|9620.3|9620.3|9615.3|26
1583985900000|2020-03-12 04:05:00|9625.1|9620.1|9624.8|9619.8|9627.3|9622.3|9623.1|9618.1|16
1583986200000|2020-03-12 04:10:00|9624.6|9619.6|9626.8|9621.8|9629.6|9624.6|9624.3|9619.3|21
1583986500000|2020-03-12 04:15:00|9627.3|9622.3|9629.1|9624.1|9629.6|9624.6|9626.6|9621.6|6
1583986800000|2020-03-12 04:20:00|9628.8|9623.8|9630.6|9625.6|9634.4|9629.4|9628.3|9623.3|50
1583987100000|2020-03-12 04:25:00|9630.9|9625.9|9633.6|9628.6|9636.8|9631.8|9630.9|9625.9|61
1583987400000|2020-03-12 04:30:00|9633.8|9628.8|9638.1|9633.1|9638.1|9633.1|9633.6|9628.6|52
1583987700000|2020-03-12 04:35:00|9638.3|9633.3|9639.1|9634.1|9643.1|9638.1|9637.8|9632.8|69
1583988000000|2020-03-12 04:40:00|9638.6|9633.6|9643.1|9638.1|9646.6|9641.6|9638.1|9633.1|68
1583988300000|2020-03-12 04:45:00|9643.6|9638.6|9641.1|9636.1|9643.6|9638.6|9639.6|9634.6|13
1583988600000|2020-03-12 04:50:00|9641.6|9636.6|9641.6|9636.6|9641.6|9636.6|9638.6|9633.6|16
1583988900000|2020-03-12 04:55:00|9641.3|9636.3|9639.8|9634.8|9641.6|9636.6|9637.8|9632.8|16
1583989200000|2020-03-12 05:00:00|9639.6|9634.6|9639.6|9634.6|9642.8|9637.8|9639.3|9634.3|9
1583989500000|2020-03-12 05:05:00|9639.3|9634.3|9639.1|9634.1|9639.3|9634.3|9637.1|9632.1|2
1583989800000|2020-03-12 05:10:00|9639.6|9634.6|9638.6|9633.6|9641.1|9636.1|9637.8|9632.8|11
1583990100000|2020-03-12 05:15:00|9638.8|9633.8|9638.3|9633.3|9639.1|9634.1|9636.6|9631.6|20
1583990400000|2020-03-12 05:20:00|9637.8|9632.8|9638|9633|9638.5|9633.5|9636.8|9631.8|55
1583990700000|2020-03-12 05:25:00|9638.3|9633.3|9636.3|9631.3|9638.8|9633.8|9636|9631|28
1583991000000|2020-03-12 05:30:00|9636.5|9631.5|9640|9635|9640|9635|9636.3|9631.3|10
1583991300000|2020-03-12 05:35:00|9640.3|9635.3|9640|9635|9641.3|9636.3|9639.3|9634.3|6
1583991600000|2020-03-12 05:40:00|9639.8|9634.8|9639.3|9634.3|9640|9635|9637.5|9632.5|5
1583991900000|2020-03-12 05:45:00|9639.5|9634.5|9640|9635|9641.5|9636.5|9639|9634|20
1583992200000|2020-03-12 05:50:00|9640.3|9635.3|9640.5|9635.5|9642|9637|9639.5|9634.5|10
1583992500000|2020-03-12 05:55:00|9641|9636|9640.2|9635.2|9641|9636|9638.5|9633.5|10
1583992800000|2020-03-12 06:00:00|9640|9635|9639.3|9634.3|9642.8|9637.8|9639.3|9634.3|36
1583993100000|2020-03-12 06:05:00|9639.5|9634.5|9636.3|9631.3|9639.8|9634.8|9635.5|9630.5|46
1583993400000|2020-03-12 06:10:00|9636.5|9631.5|9639.8|9634.8|9643|9638|9636.5|9631.5|23
1583993700000|2020-03-12 06:15:00|9639.6|9634.6|9638.8|9633.8|9641.5|9636.5|9637.5|9632.5|45
1583994000000|2020-03-12 06:20:00|9639|9634|9638.8|9633.8|9641|9636|9637|9632|8
1583994300000|2020-03-12 06:25:00|9638.5|9633.5|9639.3|9634.3|9640|9635|9635.3|9630.3|20
1583994600000|2020-03-12 06:30:00|9639|9634|9640.5|9635.5|9640.5|9635.5|9637|9632|5
1583994900000|2020-03-12 06:35:00|9640.8|9635.8|9641.5|9636.5|9642|9637|9639|9634|26
1583995200000|2020-03-12 06:40:00|9641.3|9636.3|9641|9636|9643.5|9638.5|9640.3|9635.3|14
1583995500000|2020-03-12 06:45:00|9641.3|9636.3|9639.6|9634.6|9642.1|9637.1|9638.5|9633.5|29
1583995800000|2020-03-12 06:50:00|9639.5|9634.5|9643.3|9638.3|9644.6|9639.6|9639.3|9634.3|13
1583996100000|2020-03-12 06:55:00|9643.1|9638.1|9640|9635|9643.6|9638.6|9639.8|9634.8|37
1583996400000|2020-03-12 07:00:00|9639.8|9634.8|9636.8|9631.8|9643.3|9638.3|9635|9630|78
1583996700000|2020-03-12 07:05:00|9636.5|9631.5|9636|9631|9637|9632|9635|9630|17
1583997000000|2020-03-12 07:10:00|9635.8|9630.8|9638|9633|9641.3|9636.3|9633.8|9628.8|50
1583997300000|2020-03-12 07:15:00|9638.3|9633.3|9638.5|9633.5|9639|9634|9633.5|9628.5|18
1583997600000|2020-03-12 07:20:00|9638.8|9633.8|9635|9630|9642|9637|9635|9630|10
1583997900000|2020-03-12 07:25:00|9634.5|9629.5|9632.5|9627.5|9634.5|9629.5|9629.8|9624.8|60
1583998200000|2020-03-12 07:30:00|9632.3|9627.3|9632.8|9627.8|9637.3|9632.3|9631|9626|40
1583998500000|2020-03-12 07:35:00|9632.5|9627.5|9628.7|9623.7|9632.5|9627.5|9627.3|9622.3|102
1583998800000|2020-03-12 07:40:00|9628.5|9623.5|9623.5|9618.5|9629.7|9624.7|9622.2|9617.2|156
1583999100000|2020-03-12 07:45:00|9623.2|9618.2|9626|9621|9626.2|9621.2|9623|9618|15
1583999400000|2020-03-12 07:50:00|9626.5|9621.5|9624.5|9619.5|9630|9625|9623|9618|103
1583999700000|2020-03-12 07:55:00|9624.7|9619.7|9627|9622|9628.3|9623.3|9623.5|9618.5|49
1584000000000|2020-03-12 08:00:00|9627.3|9622.3|9630.8|9625.8|9632.3|9627.3|9626|9621|109
1584000300000|2020-03-12 08:05:00|9631|9626|9629.5|9624.5|9633.8|9628.8|9627.8|9622.8|65
1584000600000|2020-03-12 08:10:00|9629.3|9624.3|9627|9622|9630.3|9625.3|9626.5|9621.5|15
1584000900000|2020-03-12 08:15:00|9627.3|9622.3|9631.8|9626.8|9633.3|9628.3|9622|9617|76
1584001200000|2020-03-12 08:20:00|9632.1|9627.1|9649.1|9644.1|9649.1|9644.1|9632.1|9627.1|350
1584001500000|2020-03-12 08:25:00|9649.3|9644.3|9648.3|9643.3|9651.9|9646.9|9646.6|9641.6|127
1584001800000|2020-03-12 08:30:00|9648.1|9643.1|9653.1|9648.1|9655.9|9650.9|9647.6|9642.6|252
1584002100000|2020-03-12 08:35:00|9653.6|9648.6|9651.1|9646.1|9655.4|9650.4|9650.9|9645.9|137
1584002400000|2020-03-12 08:40:00|9651.6|9646.6|9655.2|9650.2|9656.1|9651.1|9650.2|9645.2|49
1584002700000|2020-03-12 08:45:00|9655.4|9650.4|9652.1|9647.1|9658.1|9653.1|9652.1|9647.1|37
1584003000000|2020-03-12 08:50:00|9651.9|9646.9|9655.8|9650.8|9658.1|9653.1|9651.6|9646.6|24
1584003300000|2020-03-12 08:55:00|9655.6|9650.6|9654.1|9649.1|9656.1|9651.1|9653.1|9648.1|51
1584003600000|2020-03-12 09:00:00|9654.3|9649.3|9650.3|9645.3|9654.8|9649.8|9650.1|9645.1|18
1584003900000|2020-03-12 09:05:00|9650.1|9645.1|9649.1|9644.1|9650.6|9645.6|9646.1|9641.1|38
1584004200000|2020-03-12 09:10:00|9648.9|9643.9|9649.4|9644.4|9649.4|9644.4|9646.6|9641.6|23
1584004500000|2020-03-12 09:15:00|9649.6|9644.6|9655.9|9650.9|9656.4|9651.4|9649.4|9644.4|62
1584004800000|2020-03-12 09:20:00|9656.1|9651.1|9658.9|9653.9|9659.4|9654.4|9655.9|9650.9|25
1584005100000|2020-03-12 09:25:00|9658.6|9653.6|9659.1|9654.1|9660.6|9655.6|9657.1|9652.1|37
1584005400000|2020-03-12 09:30:00|9658.9|9653.9|9654.6|9649.6|9660.4|9655.4|9653.9|9648.9|19
1584005700000|2020-03-12 09:35:00|9654.9|9649.9|9656.4|9651.4|9656.8|9651.8|9654.1|9649.1|13
1584006000000|2020-03-12 09:40:00|9656.6|9651.6|9663.3|9658.3|9664.4|9659.4|9655.6|9650.6|22
1584006300000|2020-03-12 09:45:00|9663.4|9658.4|9669.4|9664.4|9669.6|9664.6|9662.9|9657.9|115
1584006600000|2020-03-12 09:50:00|9669.1|9664.1|9674.4|9669.4|9674.9|9669.9|9669.1|9664.1|293
1584006900000|2020-03-12 09:55:00|9674.6|9669.6|9670.6|9665.6|9674.6|9669.6|9670.1|9665.1|38
1584007200000|2020-03-12 10:00:00|9670.9|9665.9|9673.1|9668.1|9674.6|9669.6|9670.1|9665.1|36
1584007500000|2020-03-12 10:05:00|9672.9|9667.9|9675.6|9670.6|9676.1|9671.1|9671.1|9666.1|29
1584007800000|2020-03-12 10:10:00|9675.9|9670.9|9678.1|9673.1|9678.4|9673.4|9675.6|9670.6|47
1584008100000|2020-03-12 10:15:00|9677.9|9672.9|9678.7|9673.7|9679.1|9674.1|9675.1|9670.1|24
1584008400000|2020-03-12 10:20:00|9678.9|9673.9|9676.1|9671.1|9680.9|9675.9|9675.9|9670.9|30
1584008700000|2020-03-12 10:25:00|9675.9|9670.9|9679.2|9674.2|9679.4|9674.4|9674.9|9669.9|18
1584009000000|2020-03-12 10:30:00|9678.9|9673.9|9675.1|9670.1|9679.6|9674.6|9674.6|9669.6|24
1584009300000|2020-03-12 10:35:00|9675.4|9670.4|9672.9|9667.9|9676.9|9671.9|9672.6|9667.6|78
1584009600000|2020-03-12 10:40:00|9672.6|9667.6|9675.6|9670.6|9677.1|9672.1|9671.9|9666.9|20
1584009900000|2020-03-12 10:45:00|9675.1|9670.1|9677.6|9672.6|9678.4|9673.4|9673.4|9668.4|13
1584010200000|2020-03-12 10:50:00|9677.9|9672.9|9673.6|9668.6|9679.4|9674.4|9673.6|9668.6|39
1584010500000|2020-03-12 10:55:00|9673.4|9668.4|9678.6|9673.6|9678.6|9673.6|9673.1|9668.1|9
1584010800000|2020-03-12 11:00:00|9678.9|9673.9|9675.3|9670.3|9678.9|9673.9|9674.6|9669.6|15
1584011100000|2020-03-12 11:05:00|9675.4|9670.4|9678.4|9673.4|9679.4|9674.4|9674.8|9669.8|15
1584011400000|2020-03-12 11:10:00|9678.6|9673.6|9680.1|9675.1|9682.6|9677.6|9677.1|9672.1|35
1584011700000|2020-03-12 11:15:00|9679.9|9674.9|9683.9|9678.9|9684.1|9679.1|9679.6|9674.6|40
1584012000000|2020-03-12 11:20:00|9684.2|9679.2|9686.9|9681.9|9687.1|9682.1|9683.4|9678.4|23
1584012300000|2020-03-12 11:25:00|9686.6|9681.6|9689.4|9684.4|9689.4|9684.4|9685.1|9680.1|147
1584012600000|2020-03-12 11:30:00|9689.2|9684.2|9688.9|9683.9|9692.2|9687.2|9688|9683|358
1584012900000|2020-03-12 11:35:00|9689.4|9684.4|9692.2|9687.2|9693.4|9688.4|9688.4|9683.4|68
1584013200000|2020-03-12 11:40:00|9692.4|9687.4|9687.9|9682.9|9693.7|9688.7|9686.7|9681.7|32
1584013500000|2020-03-12 11:45:00|9688.2|9683.2|9687.7|9682.7|9689|9684|9685.2|9680.2|34
1584013800000|2020-03-12 11:50:00|9687.5|9682.5|9684.5|9679.5|9687.7|9682.7|9683.7|9678.7|38
1584014100000|2020-03-12 11:55:00|9684.7|9679.7|9677.2|9672.2|9686.5|9681.5|9676.9|9671.9|67
1584014400000|2020-03-12 12:00:00|9677.4|9672.4|9671.2|9666.2|9678.2|9673.2|9669.7|9664.7|299
1584014700000|2020-03-12 12:05:00|9670.9|9665.9|9673.1|9668.1|9673.4|9668.4|9662.2|9657.2|154
1584015000000|2020-03-12 12:10:00|9672.9|9667.9|9675.8|9670.8|9676.1|9671.1|9667.8|9662.8|149
1584015300000|2020-03-12 12:15:00|9676.1|9671.1|9690.6|9685.6|9693.6|9688.6|9675.8|9670.8|129
1584015600000|2020-03-12 12:20:00|9690.1|9685.1|9693.3|9688.3|9698.6|9693.6|9688.4|9683.4|157
1584015900000|2020-03-12 12:25:00|9693.1|9688.1|9695.5|9690.5|9704.4|9699.4|9683.4|9678.4|487
1584016200000|2020-03-12 12:30:00|9696.4|9691.4|9709.6|9704.6|9709.8|9704.8|9694.2|9688|281
1584016500000|2020-03-12 12:35:00|9709.8|9704.8|9705|9700|9709.8|9704.8|9699.7|9694.7|243
1584016800000|2020-03-12 12:40:00|9704.8|9699.8|9713.2|9708.2|9714.5|9709.5|9703.5|9698.5|76
1584017100000|2020-03-12 12:45:00|9713.1|9708.1|9673|9668|9713.2|9708.2|9666.1|9661.1|536
1584017400000|2020-03-12 12:50:00|9672.2|9667.2|9685.5|9680.5|9686|9681|9653|9648|335
1584017700000|2020-03-12 12:55:00|9686|9681|9707.7|9702.7|9715.7|9710.7|9686|9681|359
1584018000000|2020-03-12 13:00:00|9708|9703|9697|9692|9711.2|9706.2|9692|9687|259
1584018300000|2020-03-12 13:05:00|9696.9|9691.9|9686.4|9681.4|9699.9|9694.9|9686.4|9681.4|138
1584018600000|2020-03-12 13:10:00|9686.2|9681.2|9690.7|9685.7|9693.4|9688.4|9685.7|9680.7|125
1584018900000|2020-03-12 13:15:00|9690.9|9685.9|9706.7|9701.7|9709.2|9704.2|9687.9|9682.9|114
1584019200000|2020-03-12 13:20:00|9706.4|9701.4|9693|9688|9708.2|9703.2|9692.5|9687.5|103
1584019500000|2020-03-12 13:25:00|9693.2|9688.2|9700.7|9695.7|9706.7|9701.7|9687.2|9682.2|137
1584019800000|2020-03-12 13:30:00|9699.9|9694.9|9707.2|9702.2|9712.9|9707.9|9699.7|9694.7|282
1584020100000|2020-03-12 13:35:00|9707.4|9702.4|9710.7|9705.7|9711.7|9706.7|9700.4|9695.4|532
1584020400000|2020-03-12 13:40:00|9710.2|9705.2|9696.4|9691.4|9714.9|9709.9|9695.9|9690.9|400
1584020700000|2020-03-12 13:45:00|9696.6|9691.6|9711.9|9706.9|9713.4|9708.4|9696.6|9691.6|297
1584021000000|2020-03-12 13:50:00|9711.6|9706.6|9712.9|9707.9|9719.4|9714.4|9709.1|9704.1|287
1584021300000|2020-03-12 13:55:00|9712.1|9707.1|9704.1|9699.1|9712.1|9707.1|9698.6|9693.6|388
1584021600000|2020-03-12 14:00:00|9703.8|9698.8|9732.6|9727.6|9733.8|9728.8|9703.8|9698.8|528
1584021900000|2020-03-12 14:05:00|9732.8|9727.8|9751.6|9746.6|9751.8|9746.8|9732.8|9727.8|499
1584022200000|2020-03-12 14:10:00|9751.3|9746.3|9756.8|9751.8|9772.8|9767.8|9750.3|9745.3|626
1584022500000|2020-03-12 14:15:00|9756.3|9751.3|9767.8|9762.8|9769.8|9764.8|9756.3|9751.3|435
1584022800000|2020-03-12 14:20:00|9767.6|9762.6|9755.3|9750.3|9777.1|9772.1|9752.8|9747.8|326
1584023100000|2020-03-12 14:25:00|9755.6|9750.6|9748.3|9743.3|9758.8|9753.8|9743.6|9738.6|251
1584023400000|2020-03-12 14:30:00|9748.6|9743.6|9761.1|9756.1|9761.9|9756.9|9744.8|9739.8|266
1584023700000|2020-03-12 14:35:00|9761.3|9756.3|9767.1|9762.1|9769.8|9764.8|9759.3|9754.3|125
1584024000000|2020-03-12 14:40:00|9766.9|9761.9|9765.6|9760.6|9770.8|9765.8|9763.2|9758.2|148
1584024300000|2020-03-12 14:45:00|9765.2|9760.2|9758.6|9753.6|9766.2|9761.2|9757.9|9752.9|299
1584024600000|2020-03-12 14:50:00|9758.4|9753.4|9765.6|9760.6|9766.6|9761.6|9756.6|9751.6|115
1584024900000|2020-03-12 14:55:00|9765.4|9760.4|9766.1|9761.1|9767.9|9762.9|9758.4|9753.4|79
1584025200000|2020-03-12 15:00:00|9766.3|9761.3|9767.6|9762.6|9771.8|9766.8|9764.8|9759.8|193
1584025500000|2020-03-12 15:05:00|9767.8|9762.8|9781.8|9776.8|9782.6|9777.6|9767.8|9762.8|356
1584025800000|2020-03-12 15:10:00|9782.1|9777.1|9792.1|9787.1|9793.1|9788.1|9780.4|9775.4|151
1584026100000|2020-03-12 15:15:00|9791.9|9786.9|9781.3|9776.3|9795.3|9790.3|9777.6|9772.6|186
1584026400000|2020-03-12 15:20:00|9781.8|9776.8|9785.3|9780.3|9787.3|9782.3|9776.8|9771.8|183
1584026700000|2020-03-12 15:25:00|9785.6|9780.6|9777|9772|9786.6|9781.6|9771.8|9766.8|242
1584027000000|2020-03-12 15:30:00|9777.3|9772.3|9789|9784|9793.8|9788.8|9777.3|9772.3|351
1584027300000|2020-03-12 15:35:00|9788.5|9783.5|9799.7|9794.7|9803.5|9798.5|9787.8|9782.8|329
1584027600000|2020-03-12 15:40:00|9800|9795|9816.5|9811.5|9819|9814|9799|9794|399
1584027900000|2020-03-12 15:45:00|9816.2|9811.2|9808.5|9803.5|9820.5|9815.5|9805.2|9800.2|299
1584028200000|2020-03-12 15:50:00|9808.7|9803.7|9811.5|9806.5|9817.5|9812.5|9806.5|9801.5|275
1584028500000|2020-03-12 15:55:00|9811.7|9806.7|9824.8|9819.8|9826.5|9821.5|9811.5|9806.5|250
1584028800000|2020-03-12 16:00:00|9824.5|9819.5|9833.7|9828.7|9842.3|9837.3|9824|9819|413
1584029100000|2020-03-12 16:05:00|9833.2|9828.2|9830|9825|9836|9831|9826.5|9821.5|255
1584029400000|2020-03-12 16:10:00|9829.5|9824.5|9836.7|9831.7|9842.2|9837.2|9826|9821|324
1584029700000|2020-03-12 16:15:00|9837.2|9832.2|9839.2|9834.2|9840|9835|9830.7|9825.7|164
1584030000000|2020-03-12 16:20:00|9839.7|9834.7|9832.7|9827.7|9840.5|9835.5|9828.7|9823.7|447
1584030300000|2020-03-12 16:25:00|9832.5|9827.5|9824.2|9819.2|9836.4|9831.4|9823.4|9818.4|135
1584030600000|2020-03-12 16:30:00|9824.4|9819.4|9812.2|9807.2|9824.4|9819.4|9809.4|9804.4|240
1584030900000|2020-03-12 16:35:00|9812.4|9807.4|9808.7|9803.7|9814.4|9809.4|9806.2|9801.2|216
1584031200000|2020-03-12 16:40:00|9808.9|9803.9|9813.4|9808.4|9820.4|9815.4|9807.7|9802.7|528
1584031500000|2020-03-12 16:45:00|9813.9|9808.9|9811.6|9806.6|9815.6|9810.6|9807.3|9802.3|244
1584031800000|2020-03-12 16:50:00|9811.3|9806.3|9779.6|9774.6|9814.6|9809.6|9779.3|9774.3|1128
1584032100000|2020-03-12 16:55:00|9779.8|9774.8|9777.4|9772.4|9797.3|9792.3|9765.2|9760.2|1048
1584032400000|2020-03-12 17:00:00|9777.7|9772.7|9777|9772|9779.7|9774.7|9765.4|9760.4|553
1584032700000|2020-03-12 17:05:00|9776.9|9771.9|9771.5|9766.5|9783.7|9778.7|9764.7|9759.7|444
1584033000000|2020-03-12 17:10:00|9770.7|9765.7|9772.4|9767.4|9775.4|9770.4|9757.9|9752.9|284
1584033300000|2020-03-12 17:15:00|9773.2|9768.2|9778.9|9773.9|9781.9|9776.9|9771.9|9766.9|454
1584033600000|2020-03-12 17:20:00|9778.7|9773.7|9776.4|9771.4|9779.7|9774.7|9769.1|9764.1|347
1584033900000|2020-03-12 17:25:00|9776.6|9771.6|9762.2|9757.2|9777.9|9772.9|9758.9|9753.9|277
1584034200000|2020-03-12 17:30:00|9762.1|9757.1|9754.4|9749.4|9764.2|9759.2|9750.9|9745.9|217
1584034500000|2020-03-12 17:35:00|9753.9|9748.9|9755.4|9750.4|9759.1|9754.1|9751.1|9746.1|293
1584034800000|2020-03-12 17:40:00|9754.9|9749.9|9763.1|9758.1|9766.3|9761.3|9753.6|9748.6|325
1584035100000|2020-03-12 17:45:00|9763.3|9758.3|9757.3|9752.3|9770.3|9765.3|9755.8|9750.8|364
1584035400000|2020-03-12 17:50:00|9757.6|9752.6|9768.7|9763.7|9768.7|9763.7|9754.8|9749.8|481
1584035700000|2020-03-12 17:55:00|9768.5|9763.5|9761.5|9756.5|9768.7|9763.7|9758.7|9753.7|443
1584036000000|2020-03-12 18:00:00|9761.3|9756.3|9757.5|9752.5|9762.3|9757.3|9752.6|9747.6|162
1584036300000|2020-03-12 18:05:00|9757.8|9752.8|9741.6|9736.6|9757.8|9752.8|9739.8|9734.8|224
1584036600000|2020-03-12 18:10:00|9741.3|9736.3|9747.1|9742.1|9752.6|9747.6|9740.6|9735.6|345
1584036900000|2020-03-12 18:15:00|9747.4|9742.4|9750.8|9745.8|9753.8|9748.8|9747.4|9742.4|141
1584037200000|2020-03-12 18:20:00|9750.6|9745.6|9749.8|9744.8|9751.8|9746.8|9739.8|9734.8|268
1584037500000|2020-03-12 18:25:00|9750|9745|9769.8|9764.8|9772.3|9767.3|9750|9745|308
1584037800000|2020-03-12 18:30:00|9770.1|9765.1|9773.3|9768.3|9775.3|9770.3|9769.1|9764.1|253
1584038100000|2020-03-12 18:35:00|9773.6|9768.6|9764.3|9759.3|9775.3|9770.3|9763|9758|210
1584038400000|2020-03-12 18:40:00|9764.1|9759.1|9758|9753|9765.1|9760.1|9756.5|9751.5|95
1584038700000|2020-03-12 18:45:00|9757.8|9752.8|9764.8|9759.8|9765.3|9760.3|9757.8|9752.8|146
1584039000000|2020-03-12 18:50:00|9765.3|9760.3|9764.6|9759.6|9767.3|9762.3|9761.3|9756.3|315
1584039300000|2020-03-12 18:55:00|9764.8|9759.8|9767.8|9762.8|9768.4|9763.4|9764.3|9759.3|1336
1584039600000|2020-03-12 19:00:00|9768.1|9763.1|9764.7|9759.7|9769.9|9764.9|9764.2|9759.2|708
1584039900000|2020-03-12 19:05:00|9764.2|9759.2|9762.2|9757.2|9764.7|9759.7|9759|9754|61
1584040200000|2020-03-12 19:10:00|9762|9757|9757|9752|9764.5|9759.5|9756.8|9751.8|123
1584040500000|2020-03-12 19:15:00|9756.8|9751.8|9763.3|9758.3|9765|9760|9756.5|9751.5|112
1584040800000|2020-03-12 19:20:00|9763.8|9758.8|9757.8|9752.8|9766.5|9761.5|9757.3|9752.3|192
1584041100000|2020-03-12 19:25:00|9757.6|9752.6|9757.8|9752.8|9760.1|9755.1|9757.1|9752.1|65
1584041400000|2020-03-12 19:30:00|9758.1|9753.1|9754.5|9749.5|9759.3|9754.3|9753.8|9748.8|63
1584041700000|2020-03-12 19:35:00|9754.7|9749.7|9755.2|9750.2|9758.5|9753.5|9754.2|9749.2|101
1584042000000|2020-03-12 19:40:00|9755.7|9750.7|9752.2|9747.2|9757.5|9752.5|9751.7|9746.7|70
1584042300000|2020-03-12 19:45:00|9752.4|9747.4|9750.7|9745.7|9753.2|9748.2|9749.4|9744.4|245
1584042600000|2020-03-12 19:50:00|9750.5|9745.5|9752.2|9747.2|9755.5|9750.5|9750.5|9745.5|26
1584042900000|2020-03-12 19:55:00|9752.7|9747.7|9764.5|9759.5|9766|9761|9752.5|9747.5|40
1584043200000|2020-03-12 20:00:00|9765.5|9760.5|9753.5|9748.5|9766.2|9761.2|9753.5|9748.5|21
1584043500000|2020-03-12 20:05:00|9753.3|9748.3|9740|9735|9753.3|9748.3|9740|9735|35
1584043800000|2020-03-12 20:10:00|9739.6|9734.6|9735.6|9730.6|9744|9739|9735.3|9730.3|2
1584044100000|2020-03-12 20:15:00|9735.8|9730.8|9736.5|9731.5|9736.5|9731.5|9731.6|9726.6|44
1584044400000|2020-03-12 20:20:00|9737|9732|9746|9741|9746|9741|9737|9732|6
1584044700000|2020-03-12 20:25:00|9745.8|9740.8|9768.5|9763.5|9768.5|9763.5|9744.3|9739.3|138
1584045000000|2020-03-12 20:30:00|9767.8|9762.8|9771.8|9766.8|9773|9768|9764.6|9759.6|75
1584045300000|2020-03-12 20:35:00|9771.5|9766.5|9768.8|9763.8|9773.3|9768.3|9768.6|9763.6|42
1584045600000|2020-03-12 20:40:00|9768.6|9763.6|9770.8|9765.8|9772.5|9767.5|9758.1|9753.1|33
1584045900000|2020-03-12 20:45:00|9771.3|9766.3|9769.8|9764.8|9771.3|9766.3|9767.5|9762.5|10
1584046200000|2020-03-12 20:50:00|9769.5|9764.5|9768.5|9763.5|9779.9|9774.9|9767.5|9762.5|31
1584046500000|2020-03-12 20:55:00|9768.8|9763.8|9764.7|9755.7|9768.8|9763.8|9759|9754|11
1584057600000|2020-03-13 00:00:00|9762.8|9757.8|9770.2|9765.2|9775|9770|9761.1|9756.1|28
1584057900000|2020-03-13 00:05:00|9769.5|9764.5|9769.2|9764.2|9773|9768|9768.7|9763.7|2
1584058200000|2020-03-13 00:10:00|9768.9|9763.9|9775|9770|9777|9772|9768.4|9763.4|13
1584058500000|2020-03-13 00:15:00|9775.7|9770.7|9775.2|9770.2|9776.2|9771.2|9772.5|9767.5|30
1584058800000|2020-03-13 00:20:00|9775.5|9770.5|9782|9777|9785|9780|9775.5|9770.5|55
1584059100000|2020-03-13 00:25:00|9782.5|9777.5|9783.2|9778.2|9784.5|9779.5|9778.5|9773.5|20
1584059400000|2020-03-13 00:30:00|9783.5|9778.5|9783.4|9778.4|9786.5|9781.5|9782.5|9777.5|10
1584059700000|2020-03-13 00:35:00|9783.7|9778.7|9784|9779|9786.2|9781.2|9782.4|9777.4|5
1584060000000|2020-03-13 00:40:00|9784.5|9779.5|9785|9780|9785.4|9780.4|9781.5|9776.5|4
1584060300000|2020-03-13 00:45:00|9785.4|9780.4|9781.7|9776.7|9786.4|9781.4|9781.2|9776.2|6
1584060600000|2020-03-13 00:50:00|9781.4|9776.4|9780.9|9775.9|9781.9|9776.9|9778.2|9773.2|16
1584060900000|2020-03-13 00:55:00|9781.2|9776.2|9779.9|9774.9|9783.9|9778.9|9778.9|9773.9|15
1584061200000|2020-03-13 01:00:00|9779.7|9774.7|9773.4|9768.4|9779.9|9774.9|9773.2|9768.2|47
1584061500000|2020-03-13 01:05:00|9773.7|9768.7|9773.4|9768.4|9775.7|9770.7|9773.4|9768.4|42
1584061800000|2020-03-13 01:10:00|9773.7|9768.7|9775.1|9770.1|9776.2|9771.2|9772.7|9767.7|23
1584062100000|2020-03-13 01:15:00|9774.9|9769.9|9768.9|9763.9|9776.4|9771.4|9768.4|9763.4|52
1584062400000|2020-03-13 01:20:00|9768.4|9763.4|9767.4|9762.4|9771.4|9766.4|9766.4|9761.4|39
1584062700000|2020-03-13 01:25:00|9766.9|9761.9|9762.4|9757.4|9768.4|9763.4|9761.7|9756.7|37
1584063000000|2020-03-13 01:30:00|9762.7|9757.7|9764.4|9759.4|9765.7|9760.7|9762.4|9757.4|16
1584063300000|2020-03-13 01:35:00|9764.2|9759.2|9764.2|9759.2|9766.9|9761.9|9762.9|9757.9|37
1584063600000|2020-03-13 01:40:00|9763.9|9758.9|9764.4|9759.4|9765.4|9760.4|9762.9|9757.9|20
1584063900000|2020-03-13 01:45:00|9764.7|9759.7|9764.7|9759.7|9767.4|9762.4|9763.4|9758.4|38
1584064200000|2020-03-13 01:50:00|9764.9|9759.9|9765.9|9760.9|9769.4|9764.4|9764.9|9759.9|35
1584064500000|2020-03-13 01:55:00|9765.7|9760.7|9765|9760|9766.2|9761.2|9764.4|9759.4|14
1584064800000|2020-03-13 02:00:00|9764.7|9759.7|9767|9762|9769.7|9764.7|9764.7|9759.7|20
1584065100000|2020-03-13 02:05:00|9767.2|9762.2|9767.5|9762.5|9768|9763|9765|9760|27
1584065400000|2020-03-13 02:10:00|9768|9763|9765.8|9760.8|9768.5|9763.5|9764.5|9759.5|18
1584065700000|2020-03-13 02:15:00|9766|9761|9767.5|9762.5|9768.3|9763.3|9766|9761|14
1584066000000|2020-03-13 02:20:00|9767.3|9762.3|9763.5|9758.5|9769.5|9764.5|9763|9758|25
1584066300000|2020-03-13 02:25:00|9763.8|9758.8|9763.8|9758.8|9765|9760|9761.5|9756.5|13
1584066600000|2020-03-13 02:30:00|9763.6|9758.6|9764.6|9759.6|9765.8|9760.8|9762.1|9757.1|28
1584066900000|2020-03-13 02:35:00|9764.3|9759.3|9762.6|9757.6|9766.1|9761.1|9761.6|9756.6|12
1584067200000|2020-03-13 02:40:00|9762.3|9757.3|9762.1|9757.1|9764.1|9759.1|9760.6|9755.6|11
1584067500000|2020-03-13 02:45:00|9762.3|9757.3|9757.1|9752.1|9762.3|9757.3|9756.6|9751.6|13
1584067800000|2020-03-13 02:50:00|9757.3|9752.3|9758.1|9753.1|9759.6|9754.6|9757.1|9752.1|7
1584068100000|2020-03-13 02:55:00|9758.4|9753.4|9748.1|9743.1|9758.8|9753.8|9747.6|9742.6|38
1584068400000|2020-03-13 03:00:00|9748.6|9743.6|9752.8|9747.8|9754.1|9749.1|9747.6|9742.6|21
1584068700000|2020-03-13 03:05:00|9752.6|9747.6|9754.8|9749.8|9755.6|9750.6|9751.8|9746.8|5
1584069000000|2020-03-13 03:10:00|9755.1|9750.1|9758.8|9753.8|9760.6|9755.6|9754.1|9749.1|14
1584069300000|2020-03-13 03:15:00|9758.6|9753.6|9757.1|9752.1|9760.9|9755.9|9755.6|9750.6|10
1584069600000|2020-03-13 03:20:00|9756.8|9751.8|9754.3|9749.3|9757.1|9752.1|9752.1|9747.1|12
1584069900000|2020-03-13 03:25:00|9754.1|9749.1|9756.6|9751.6|9757.1|9752.1|9750.6|9745.6|33
1584070200000|2020-03-13 03:30:00|9756.3|9751.3|9755|9750|9756.6|9751.6|9754.5|9749.5|20
1584070500000|2020-03-13 03:35:00|9755.5|9750.5|9752.6|9747.6|9756|9751|9752.6|9747.6|29
1584070800000|2020-03-13 03:40:00|9752.1|9747.1|9751.6|9746.6|9753.5|9748.5|9751.1|9746.1|9
1584071100000|2020-03-13 03:45:00|9752.1|9747.1|9747.6|9742.6|9752.3|9747.3|9747.1|9742.1|43
1584071400000|2020-03-13 03:50:00|9747.8|9742.8|9742.1|9737.1|9748.6|9743.6|9740.6|9735.6|25
1584071700000|2020-03-13 03:55:00|9742.3|9737.3|9744.3|9739.3|9746.1|9741.1|9741.1|9736.1|28
1584072000000|2020-03-13 04:00:00|9744.6|9739.6|9746.3|9741.3|9746.3|9741.3|9743.6|9738.6|27
1584072300000|2020-03-13 04:05:00|9745.8|9740.8|9746.8|9741.8|9747.1|9742.1|9744.6|9739.6|11
1584072600000|2020-03-13 04:10:00|9747.1|9742.1|9747.1|9742.1|9747.3|9742.3|9745.6|9740.6|6
1584072900000|2020-03-13 04:15:00|9747.6|9742.6|9748.6|9743.6|9749.1|9744.1|9746.6|9741.6|0
1584073200000|2020-03-13 04:20:00|9748.9|9743.9|9749.6|9744.6|9749.9|9744.9|9747.6|9742.6|0
1584073500000|2020-03-13 04:25:00|9749.1|9744.1|9749.3|9744.3|9750.1|9745.1|9748.1|9743.1|4
1584073800000|2020-03-13 04:30:00|9749.6|9744.6|9749.8|9744.8|9750.6|9745.6|9747.6|9742.6|11
1584074100000|2020-03-13 04:35:00|9750.3|9745.3|9745.5|9740.5|9751.5|9746.5|9744.1|9739.1|20
1584074400000|2020-03-13 04:40:00|9745.3|9740.3|9747.8|9742.8|9749|9744|9744.5|9739.5|44
1584074700000|2020-03-13 04:45:00|9748.5|9743.5|9751.2|9746.2|9753.5|9748.5|9747.8|9742.8|103
1584075000000|2020-03-13 04:50:00|9751|9746|9750.8|9745.8|9752.7|9747.7|9748.5|9743.5|13
1584075300000|2020-03-13 04:55:00|9751|9746|9749|9744|9751|9746|9746|9741|55
1584075600000|2020-03-13 05:00:00|9748.5|9743.5|9750.8|9745.8|9751.5|9746.5|9747.5|9742.5|19
1584075900000|2020-03-13 05:05:00|9751|9746|9749.3|9744.3|9752.8|9747.8|9746.3|9741.3|26
1584076200000|2020-03-13 05:10:00|9749|9744|9747.5|9742.5|9751.5|9746.5|9747|9742|16
1584076500000|2020-03-13 05:15:00|9747.3|9742.3|9753|9748|9754|9749|9747|9742|14
1584076800000|2020-03-13 05:20:00|9752.8|9747.8|9751.3|9746.3|9753.5|9748.5|9750.3|9745.3|19
1584077100000|2020-03-13 05:25:00|9751.5|9746.5|9754.5|9749.5|9755|9750|9751.3|9746.3|12
1584077400000|2020-03-13 05:30:00|9754.8|9749.8|9760.3|9755.3|9762.1|9757.1|9754.8|9749.8|6
1584077700000|2020-03-13 05:35:00|9760|9755|9757.6|9752.6|9760.5|9755.5|9756.8|9751.8|12
1584078000000|2020-03-13 05:40:00|9757.3|9752.3|9752.8|9747.8|9757.6|9752.6|9752.8|9747.8|5
1584078300000|2020-03-13 05:45:00|9753.1|9748.1|9755.1|9750.1|9755.3|9750.3|9750.1|9745.1|29
1584078600000|2020-03-13 05:50:00|9754.8|9749.8|9753.3|9748.3|9756.6|9751.6|9752.1|9747.1|15
1584078900000|2020-03-13 05:55:00|9753.8|9748.8|9755.1|9750.1|9756.8|9751.8|9751.1|9746.1|2
1584079200000|2020-03-13 06:00:00|9755.3|9750.3|9752.3|9747.3|9759.5|9754.5|9752|9747|12
1584079500000|2020-03-13 06:05:00|9752.5|9747.5|9755.5|9750.5|9755.5|9750.5|9751|9746|0
1584079800000|2020-03-13 06:10:00|9755.3|9750.3|9750.3|9745.3|9755.5|9750.5|9748.8|9743.8|2
1584080100000|2020-03-13 06:15:00|9750.5|9745.5|9757.6|9752.6|9757.6|9752.6|9748.6|9743.6|6
1584080400000|2020-03-13 06:20:00|9757.3|9752.3|9758.3|9753.3|9761.6|9756.6|9756.6|9751.6|0
1584080700000|2020-03-13 06:25:00|9758.6|9753.6|9757.1|9752.1|9760.6|9755.6|9756.6|9751.6|0
1584081000000|2020-03-13 06:30:00|9756.8|9751.8|9750|9745|9757.1|9752.1|9749|9744|0
1584081300000|2020-03-13 06:35:00|9749.8|9744.8|9752.8|9747.8|9754.3|9749.3|9749.8|9744.8|4
1584081600000|2020-03-13 06:40:00|9752.3|9747.3|9752.1|9747.1|9756|9751|9750.6|9745.6|4
1584081900000|2020-03-13 06:45:00|9752.8|9747.8|9753.6|9748.6|9755.3|9750.3|9751.3|9746.3|5
1584082200000|2020-03-13 06:50:00|9754|9749|9752.5|9747.5|9754.6|9749.6|9751.5|9746.5|1
1584082500000|2020-03-13 06:55:00|9752|9747|9757|9752|9757.3|9752.3|9751|9746|5
1584082800000|2020-03-13 07:00:00|9757.3|9752.3|9753.8|9748.8|9759.5|9754.5|9749.5|9744.5|2
1584083100000|2020-03-13 07:05:00|9753.5|9748.5|9757.3|9752.3|9758.3|9753.3|9751|9746|13
1584083400000|2020-03-13 07:10:00|9757|9752|9756|9751|9759|9754|9753.3|9748.3|2
1584083700000|2020-03-13 07:15:00|9755.8|9750.8|9757.8|9752.8|9759|9754|9754.8|9749.8|11
1584084000000|2020-03-13 07:20:00|9758|9753|9768|9763|9770.5|9765.5|9757.5|9752.5|18
1584084300000|2020-03-13 07:25:00|9767.8|9762.8|9765.2|9760.2|9771.5|9766.5|9763|9758|10
1584084600000|2020-03-13 07:30:00|9765.7|9760.7|9760.2|9755.2|9768.7|9763.7|9760.2|9755.2|35
1584084900000|2020-03-13 07:35:00|9760.5|9755.5|9759.5|9754.5|9764.5|9759.5|9758|9753|31
1584085200000|2020-03-13 07:40:00|9759.3|9754.3|9761|9756|9764|9759|9757|9752|50
1584085500000|2020-03-13 07:45:00|9760.7|9755.7|9770|9765|9771.5|9766.5|9759.7|9754.7|89
1584085800000|2020-03-13 07:50:00|9769.5|9764.5|9772.3|9767.3|9774.3|9769.3|9768|9763|12
1584086100000|2020-03-13 07:55:00|9771.6|9766.6|9763|9758|9771.6|9766.6|9762.6|9757.6|17
1584086400000|2020-03-13 08:00:00|9762.8|9757.8|9762.8|9757.8|9767.6|9762.6|9761.5|9756.5|32
1584086700000|2020-03-13 08:05:00|9762.6|9757.6|9759.1|9754.1|9762.6|9757.6|9756.8|9751.8|29
1584087000000|2020-03-13 08:10:00|9759.3|9754.3|9753.9|9748.9|9765.4|9760.4|9753.4|9748.4|61
1584087300000|2020-03-13 08:15:00|9754.1|9749.1|9752.8|9747.8|9754.9|9749.9|9748.1|9743.1|41
1584087600000|2020-03-13 08:20:00|9753.1|9748.1|9760.9|9755.9|9761.9|9756.9|9752.6|9747.6|9
1584087900000|2020-03-13 08:25:00|9761.1|9756.1|9759.9|9754.9|9766.6|9761.6|9758.1|9753.1|9
1584088200000|2020-03-13 08:30:00|9759.6|9754.6|9756.4|9751.4|9759.6|9754.6|9753.6|9748.6|8
1584088500000|2020-03-13 08:35:00|9756.1|9751.1|9749.1|9744.1|9757.1|9752.1|9749.1|9744.1|0
1584088800000|2020-03-13 08:40:00|9749.9|9744.9|9747.4|9742.4|9752.1|9747.1|9746.6|9741.6|15
1584089100000|2020-03-13 08:45:00|9747.1|9742.1|9747.9|9742.9|9751.4|9746.4|9746.9|9741.9|0
1584089400000|2020-03-13 08:50:00|9748.1|9743.1|9742.9|9737.9|9748.9|9743.9|9740.9|9735.9|7
1584089700000|2020-03-13 08:55:00|9743.4|9738.4|9744.9|9739.9|9748.2|9743.2|9743.4|9738.4|9
1584090000000|2020-03-13 09:00:00|9745.7|9740.7|9744.9|9739.9|9750.7|9745.7|9744.9|9739.9|19
1584090300000|2020-03-13 09:05:00|9744.7|9739.7|9749.4|9744.4|9752.4|9747.4|9744.7|9739.7|0
1584090600000|2020-03-13 09:10:00|9748.9|9743.9|9745.4|9740.4|9748.9|9743.9|9742.9|9737.9|147
1584090900000|2020-03-13 09:15:00|9745.7|9740.7|9751.2|9746.2|9753.4|9748.4|9745.2|9740.2|19
1584091200000|2020-03-13 09:20:00|9750.9|9745.9|9753.7|9748.7|9755.2|9750.2|9749.4|9744.4|9
1584091500000|2020-03-13 09:25:00|9753.2|9748.2|9756.7|9751.7|9757|9752|9753.2|9748.2|49
1584091800000|2020-03-13 09:30:00|9757|9752|9758|9753|9760.2|9755.2|9754|9749|20
1584092100000|2020-03-13 09:35:00|9757.7|9752.7|9753.5|9748.5|9758.3|9753.3|9753.3|9748.3|13
1584092400000|2020-03-13 09:40:00|9753.8|9748.8|9760.8|9755.8|9762.3|9757.3|9752|9747|20
1584092700000|2020-03-13 09:45:00|9761|9756|9764|9759|9764.5|9759.5|9761|9756|66
1584093000000|2020-03-13 09:50:00|9763.5|9758.5|9762.8|9757.8|9767.8|9762.8|9761.8|9756.8|13
1584093300000|2020-03-13 09:55:00|9762.5|9757.5|9766|9761|9766|9761|9761|9756|10
1584093600000|2020-03-13 10:00:00|9765.8|9760.8|9765.8|9760.8|9768.5|9763.5|9762.3|9757.3|2
1584093900000|2020-03-13 10:05:00|9765.5|9760.5|9767.1|9762.1|9767.1|9762.1|9760.3|9755.3|82
1584094200000|2020-03-13 10:10:00|9767.3|9762.3|9768.3|9763.3|9770.1|9765.1|9765.6|9760.6|11
1584094500000|2020-03-13 10:15:00|9768.6|9763.6|9764.1|9759.1|9769.3|9764.3|9763.1|9758.1|12
1584094800000|2020-03-13 10:20:00|9764.6|9759.6|9765.1|9760.1|9765.1|9760.1|9760.6|9755.6|9
1584095100000|2020-03-13 10:25:00|9765.3|9760.3|9764.1|9759.1|9767.8|9762.8|9762.6|9757.6|7
1584095400000|2020-03-13 10:30:00|9763.6|9758.6|9762.6|9757.6|9766.1|9761.1|9762.3|9757.3|4
1584095700000|2020-03-13 10:35:00|9763.1|9758.1|9764.6|9759.6|9765.1|9760.1|9761.1|9756.1|15
1584096000000|2020-03-13 10:40:00|9764.8|9759.8|9769.8|9764.8|9771.6|9766.6|9764.8|9759.8|14
1584096300000|2020-03-13 10:45:00|9770.1|9765.1|9764.6|9759.6|9770.1|9765.1|9764.1|9759.1|5
1584096600000|2020-03-13 10:50:00|9764.3|9759.3|9767.6|9762.6|9769|9764|9764.3|9759.3|3
1584096900000|2020-03-13 10:55:00|9767.8|9762.8|9771|9766|9772.8|9767.8|9766.1|9761.1|19
1584097200000|2020-03-13 11:00:00|9771.1|9766.1|9773.6|9768.6|9775.8|9770.8|9767|9762|13
1584097500000|2020-03-13 11:05:00|9773.8|9768.8|9777.3|9772.3|9778.6|9773.6|9773.8|9768.8|24
1584097800000|2020-03-13 11:10:00|9777.6|9772.6|9780.8|9775.8|9782.1|9777.1|9776.1|9771.1|13
1584098100000|2020-03-13 11:15:00|9781.5|9776.5|9779.5|9774.5|9782.8|9777.8|9778.8|9773.8|6
1584098400000|2020-03-13 11:20:00|9779.3|9774.3|9770|9765|9780.3|9775.3|9770|9765|10
1584098700000|2020-03-13 11:25:00|9770.3|9765.3|9770.8|9765.8|9772.8|9767.8|9766.5|9761.5|21
1584099000000|2020-03-13 11:30:00|9771.2|9766.2|9774.2|9769.2|9775.5|9770.5|9769.7|9764.7|11
1584099300000|2020-03-13 11:35:00|9774.5|9769.5|9782.8|9777.8|9783.5|9778.5|9774|9769|64
1584099600000|2020-03-13 11:40:00|9782.5|9777.5|9791.5|9786.5|9792|9787|9782.5|9777.5|142
1584099900000|2020-03-13 11:45:00|9791.6|9786.6|9791|9786|9793.8|9788.8|9786.1|9781.1|41
1584100200000|2020-03-13 11:50:00|9790.8|9785.8|9794.1|9789.1|9795.3|9790.3|9790.5|9785.5|6
1584100500000|2020-03-13 11:55:00|9794.5|9789.5|9789|9784|9794.5|9789.5|9785.5|9780.5|29
1584100800000|2020-03-13 12:00:00|9789.3|9784.3|9774.8|9769.8|9790|9785|9771|9766|61
1584101100000|2020-03-13 12:05:00|9774.3|9769.3|9783.1|9778.1|9783.1|9778.1|9770.3|9765.3|33
1584101400000|2020-03-13 12:10:00|9783.6|9778.6|9790.6|9785.6|9793.1|9788.1|9781.3|9776.3|32
1584101700000|2020-03-13 12:15:00|9790.3|9785.3|9789.6|9784.6|9791.1|9786.1|9781.6|9776.6|33
1584102000000|2020-03-13 12:20:00|9789.8|9784.8|9790.6|9785.6|9792.6|9787.6|9786.6|9781.6|95
1584102300000|2020-03-13 12:25:00|9791.1|9786.1|9797.1|9792.1|9798.6|9793.6|9791.1|9786.1|39
1584102600000|2020-03-13 12:30:00|9796.8|9791.8|9802.6|9797.6|9809.4|9804.4|9794.3|9789.3|73
1584102900000|2020-03-13 12:35:00|9802.4|9797.4|9807.1|9802.1|9808.1|9803.1|9798.9|9793.9|15
1584103200000|2020-03-13 12:40:00|9806.9|9801.9|9802.6|9797.6|9810.1|9805.1|9800.4|9795.4|11
1584103500000|2020-03-13 12:45:00|9802.9|9797.9|9804.6|9799.6|9806.6|9801.6|9799.6|9794.6|20
1584103800000|2020-03-13 12:50:00|9804.1|9799.1|9814.4|9809.4|9814.9|9809.9|9803.1|9798.1|85
1584104100000|2020-03-13 12:55:00|9814.6|9809.6|9822.4|9817.4|9825.1|9820.1|9814.6|9809.6|50
1584104400000|2020-03-13 13:00:00|9821.9|9816.9|9820.7|9815.7|9825.4|9820.4|9814.7|9809.7|47
1584104700000|2020-03-13 13:05:00|9820.2|9815.2|9818.7|9813.7|9820.4|9815.4|9814.7|9809.7|15
1584105000000|2020-03-13 13:10:00|9818.2|9813.2|9825.2|9820.2|9825.9|9820.9|9815.2|9810.2|62
1584105300000|2020-03-13 13:15:00|9825.4|9820.4|9817.2|9812.2|9825.4|9820.4|9816.7|9811.7|54
1584105600000|2020-03-13 13:20:00|9816.9|9811.9|9821.2|9816.2|9822.2|9817.2|9815.7|9810.7|68
1584105900000|2020-03-13 13:25:00|9820.9|9815.9|9820.4|9815.4|9821.7|9816.7|9815.5|9810.5|38
1584106200000|2020-03-13 13:30:00|9820.2|9815.2|9820|9815|9821.2|9816.2|9815.4|9810.4|47
1584106500000|2020-03-13 13:35:00|9819.7|9814.7|9814.2|9809.2|9820.2|9815.2|9814.2|9809.2|44
1584106800000|2020-03-13 13:40:00|9814|9809|9812.2|9807.2|9820.5|9815.5|9811.2|9806.2|165
1584107100000|2020-03-13 13:45:00|9811.7|9806.7|9808.3|9803.3|9812.7|9807.7|9806.5|9801.5|344
1584107400000|2020-03-13 13:50:00|9808|9803|9803.2|9798.2|9808|9803|9801.5|9796.5|52
1584107700000|2020-03-13 13:55:00|9803.7|9798.7|9804.8|9795.8|9808.5|9803.5|9801.2|9795.8|42
1584108000000|2020-03-13 14:00:00|9803|9798|9802.5|9797.5|9811.2|9806.2|9801|9796|29
1584108300000|2020-03-13 14:05:00|9802.7|9797.7|9801.7|9796.7|9804|9799|9796.3|9791.3|30
1584108600000|2020-03-13 14:10:00|9801.5|9796.5|9809.5|9804.5|9812.2|9807.2|9799.8|9794.8|14
1584108900000|2020-03-13 14:15:00|9809.7|9804.7|9801.8|9796.8|9813|9808|9800.7|9795.7|98
1584109200000|2020-03-13 14:20:00|9802|9797|9816|9811|9816.5|9811.5|9799.8|9794.8|40
1584109500000|2020-03-13 14:25:00|9816.3|9811.3|9816.2|9811.2|9819.3|9814.3|9813.7|9808.7|8
1584109800000|2020-03-13 14:30:00|9816.7|9811.7|9818.2|9813.2|9819.2|9814.2|9812|9807|21
1584110100000|2020-03-13 14:35:00|9817|9812|9815.5|9810.5|9820.2|9815.2|9814.5|9809.5|32
1584110400000|2020-03-13 14:40:00|9816|9811|9819.2|9814.2|9823.5|9818.5|9815.7|9810.7|11
1584110700000|2020-03-13 14:45:00|9819|9814|9807.5|9802.5|9819|9814|9806|9801|13
1584111000000|2020-03-13 14:50:00|9807.3|9802.3|9809|9804|9813|9808|9806.5|9801.5|12
1584111300000|2020-03-13 14:55:00|9808.5|9803.5|9813.8|9808.8|9818.3|9813.3|9808.3|9803.3|28
1584111600000|2020-03-13 15:00:00|9813.7|9808.7|9813.8|9808.8|9818.3|9813.3|9812.8|9807.8|15
1584111900000|2020-03-13 15:05:00|9814.3|9809.3|9808.5|9803.5|9814.3|9809.3|9808|9803|8
1584112200000|2020-03-13 15:10:00|9808|9803|9815.3|9810.3|9816.3|9811.3|9807.5|9802.5|13
1584112500000|2020-03-13 15:15:00|9815.8|9810.8|9810.3|9805.3|9818.8|9813.8|9808.8|9803.8|19
1584112800000|2020-03-13 15:20:00|9810.5|9805.5|9810.5|9805.5|9812.8|9807.8|9805.8|9800.8|21
1584113100000|2020-03-13 15:25:00|9810|9805|9805.8|9800.8|9813.3|9808.3|9804.5|9799.5|254
1584113400000|2020-03-13 15:30:00|9806|9801|9812.1|9807.1|9812.8|9807.8|9805|9800|72
1584113700000|2020-03-13 15:35:00|9812.3|9807.3|9817.3|9812.3|9819.3|9814.3|9810|9805|12
1584114000000|2020-03-13 15:40:00|9817.5|9812.5|9826.8|9821.8|9826.8|9821.8|9814|9809|7
1584114300000|2020-03-13 15:45:00|9826.5|9821.5|9829.5|9824.5|9832.8|9827.8|9824.3|9819.3|19
1584114600000|2020-03-13 15:50:00|9829.8|9824.8|9820.5|9815.5|9832|9827|9818|9813|19
1584114900000|2020-03-13 15:55:00|9820.7|9815.7|9850.6|9845.6|9854.3|9849.3|9820.7|9815.7|20
1584115200000|2020-03-13 16:00:00|9850.8|9845.8|9845.1|9840.1|9859.1|9854.1|9844.6|9839.6|49
1584115500000|2020-03-13 16:05:00|9845.6|9840.6|9844.8|9839.8|9850.3|9845.3|9841.6|9836.6|27
1584115800000|2020-03-13 16:10:00|9844.5|9839.5|9846.6|9841.6|9849.8|9844.8|9838.3|9833.3|58
1584116100000|2020-03-13 16:15:00|9846.8|9841.8|9842.6|9837.6|9849.1|9844.1|9840.3|9835.3|37
1584116400000|2020-03-13 16:20:00|9842.8|9837.8|9844.6|9839.6|9844.6|9839.6|9838.1|9833.1|28
1584116700000|2020-03-13 16:25:00|9844.3|9839.3|9843.3|9838.3|9852.3|9847.3|9842.8|9837.8|46
1584117000000|2020-03-13 16:30:00|9843.6|9838.6|9855.3|9850.3|9856.3|9851.3|9842|9837|36
1584117300000|2020-03-13 16:35:00|9855.1|9850.1|9854.8|9849.8|9862.8|9857.8|9851.8|9846.8|24
1584117600000|2020-03-13 16:40:00|9854.6|9849.6|9868.8|9863.8|9868.8|9863.8|9854.6|9849.6|26
1584117900000|2020-03-13 16:45:00|9868.3|9863.3|9866.3|9861.3|9869.3|9864.3|9856.3|9851.3|30
1584118200000|2020-03-13 16:50:00|9866.8|9861.8|9861.3|9856.3|9867.8|9862.8|9850.8|9845.8|40
1584118500000|2020-03-13 16:55:00|9861.6|9856.6|9852.9|9847.9|9864.4|9859.4|9852.1|9847.1|30
1584118800000|2020-03-13 17:00:00|9853.1|9848.1|9849.3|9844.3|9854.3|9849.3|9843.8|9838.8|43
1584119100000|2020-03-13 17:05:00|9849.1|9844.1|9844.3|9839.3|9852.3|9847.3|9838.1|9833.1|28
1584119400000|2020-03-13 17:10:00|9843.8|9838.8|9842.8|9837.8|9846.1|9841.1|9838.1|9833.1|24
1584119700000|2020-03-13 17:15:00|9842.6|9837.6|9837.6|9832.6|9844.8|9839.8|9833.8|9828.8|45
1584120000000|2020-03-13 17:20:00|9837.8|9832.8|9839.9|9834.9|9841.9|9836.9|9834.3|9829.3|30
1584120300000|2020-03-13 17:25:00|9840.1|9835.1|9846.2|9841.2|9847.9|9842.9|9838.1|9833.1|26
1584120600000|2020-03-13 17:30:00|9846.4|9841.4|9842.4|9837.4|9848.7|9843.7|9839.9|9834.9|26
1584120900000|2020-03-13 17:35:00|9842.9|9837.9|9850.4|9845.4|9858.9|9853.9|9841.9|9836.9|79
1584121200000|2020-03-13 17:40:00|9850.9|9845.9|9854.9|9849.9|9856.4|9851.4|9847.9|9842.9|21
1584121500000|2020-03-13 17:45:00|9854.7|9849.7|9856.9|9851.9|9858.9|9853.9|9853.7|9848.7|32
1584121800000|2020-03-13 17:50:00|9856.7|9851.7|9862.8|9857.8|9864.9|9859.9|9855.4|9850.4|67
1584122100000|2020-03-13 17:55:00|9862.6|9857.6|9852|9847|9862.6|9857.6|9851|9846|46
1584122400000|2020-03-13 18:00:00|9851.5|9846.5|9849.7|9844.7|9855|9850|9849|9844|99
1584122700000|2020-03-13 18:05:00|9849.9|9844.9|9845.6|9840.6|9857.9|9852.9|9844.8|9839.8|112
1584123000000|2020-03-13 18:10:00|9845.8|9840.8|9855.8|9850.8|9856.3|9851.3|9845.4|9840.4|149
1584123300000|2020-03-13 18:15:00|9856.1|9851.1|9866.1|9861.1|9867.5|9862.5|9855.1|9850.1|89
1584123600000|2020-03-13 18:20:00|9866.3|9861.3|9871.3|9866.3|9871.3|9866.3|9864.8|9859.8|147
1584123900000|2020-03-13 18:25:00|9871.5|9866.5|9879.7|9874.7|9879.8|9874.8|9869.5|9864.5|139
1584124200000|2020-03-13 18:30:00|9879.8|9874.8|9873.4|9868.4|9880.2|9875.2|9872.9|9867.9|164
1584124500000|2020-03-13 18:35:00|9873.7|9868.7|9871.7|9866.7|9876.2|9871.2|9870.2|9865.2|203
1584124800000|2020-03-13 18:40:00|9871.6|9866.6|9876.4|9871.4|9878.9|9873.9|9869.6|9864.6|139
1584125100000|2020-03-13 18:45:00|9876.6|9871.6|9875.6|9870.6|9876.6|9871.6|9872.1|9867.1|140
1584125400000|2020-03-13 18:50:00|9875.3|9870.3|9890.5|9885.5|9891|9886|9874.3|9869.3|404
1584125700000|2020-03-13 18:55:00|9891|9886|9894.9|9889.9|9894.9|9889.9|9883.3|9878.3|1799
1584126000000|2020-03-13 19:00:00|9895.1|9890.1|9891.4|9886.4|9897.9|9892.9|9885.7|9880.7|241
1584126300000|2020-03-13 19:05:00|9891.1|9886.1|9890.3|9885.3|9894.6|9889.6|9889.4|9884.4|280
1584126600000|2020-03-13 19:10:00|9890.8|9885.8|9898.3|9893.3|9898.5|9893.5|9890.8|9885.8|399
1584126900000|2020-03-13 19:15:00|9898|9893|9899.1|9894.1|9900.3|9895.3|9894|9889|484
1584127200000|2020-03-13 19:20:00|9898.6|9893.6|9902.3|9897.3|9903.6|9898.6|9897.3|9892.3|159
1584127500000|2020-03-13 19:25:00|9903|9898|9901|9896|9904.3|9899.3|9900|9895|458
1584127800000|2020-03-13 19:30:00|9900.5|9895.5|9896.5|9891.5|9903|9898|9895.5|9890.5|376
1584128100000|2020-03-13 19:35:00|9896.7|9891.7|9906.7|9901.7|9907|9901.9|9896.2|9890.5|404
1584128400000|2020-03-13 19:40:00|9907.2|9902.2|9902.4|9897.4|9908.5|9903.5|9900.7|9895.4|564
1584128700000|2020-03-13 19:45:00|9902.9|9897.9|9902.9|9897.9|9907.9|9902.9|9901.7|9895.9|579
1584129000000|2020-03-13 19:50:00|9903.6|9898.6|9898.9|9893.9|9904.6|9899.6|9895.9|9889.9|540
1584129300000|2020-03-13 19:55:00|9899.1|9894.1|9868.1|9863.1|9899.9|9894.9|9867.1|9862.1|584
1584129600000|2020-03-13 20:00:00|9868.9|9863.9|9871.5|9864.5|9877.3|9871|9861.9|9856.9|201
1584129900000|2020-03-13 20:05:00|9870.5|9865.5|9881.3|9874.3|9882.3|9875.3|9867.3|9861.5|82
1584130200000|2020-03-13 20:10:00|9880.8|9873.8|9883.6|9876.6|9883.6|9877.6|9876.1|9870.4|9
1584130500000|2020-03-13 20:15:00|9884.4|9877.4|9880.9|9875.9|9887.8|9881.1|9878.1|9873.1|4
1584130800000|2020-03-13 20:20:00|9880.6|9875.6|9877.7|9872.7|9882.1|9877.1|9876.6|9871.6|1
1584131100000|2020-03-13 20:25:00|9878.2|9873.2|9863.6|9858.6|9878.6|9873.2|9863.3|9857.3|0
1584131400000|2020-03-13 20:30:00|9863.1|9858.1|9855.3|9850.3|9864.5|9858.1|9854.8|9848.7|1
1584131700000|2020-03-13 20:35:00|9856.3|9851.3|9859.5|9854.5|9859.5|9854.5|9853|9848|0
1584132000000|2020-03-13 20:40:00|9859.7|9854.7|9858.9|9851.9|9864.7|9858.8|9857.3|9851|10
1584132300000|2020-03-13 20:45:00|9859.4|9852.4|9855.2|9848.2|9859.4|9853.4|9853.5|9846.7|0
1584132600000|2020-03-13 20:50:00|9855.7|9848.7|9864|9857|9871.7|9865.2|9855.4|9848.7|5
1584132900000|2020-03-13 20:55:00|9865|9856|9874.8|9865.8|9874.9|9865.9|9859.5|9850.5|0
1584316800000|2020-03-16 00:00:00|9807.8|9798.8|9822|9813|9823.5|9814.5|9806|9797.5|0
1584317100000|2020-03-16 00:05:00|9822.3|9813.3|9815|9806|9823.8|9814.8|9814.5|9805.5|0
1584317400000|2020-03-16 00:10:00|9814.8|9805.8|9808|9799|9815|9806|9805.5|9796.5|5
1584317700000|2020-03-16 00:15:00|9807.8|9798.8|9800|9791|9808|9799|9800|9791|0
1584318000000|2020-03-16 00:20:00|9799.8|9790.8|9803.5|9794.5|9807.8|9798.8|9799.8|9790.8|0
1584318300000|2020-03-16 00:25:00|9803|9794|9816.5|9807.5|9819.5|9810.5|9803|9794|0
1584318600000|2020-03-16 00:30:00|9816.8|9807.8|9830.5|9821.5|9830.8|9821.8|9813.5|9804.5|0
1584318900000|2020-03-16 00:35:00|9830.3|9821.3|9834.3|9825.3|9836|9827|9830.3|9821.3|0
1584319200000|2020-03-16 00:40:00|9834|9825|9837.8|9828.8|9843|9834|9833|9824|0
1584319500000|2020-03-16 00:45:00|9838|9829|9835|9826|9843|9834|9834.5|9825.5|0
1584319800000|2020-03-16 00:50:00|9834.5|9825.5|9838|9829|9845|9836|9833.8|9824.8|0
1584320100000|2020-03-16 00:55:00|9838.5|9829.5|9842.5|9833.5|9844|9835|9834|9825|0
1584320400000|2020-03-16 01:00:00|9842.2|9833.2|9848.5|9839.5|9849.2|9840.2|9838.5|9829.5|0
1584320700000|2020-03-16 01:05:00|9849|9840|9854.5|9845.5|9856|9849|9848.5|9839.5|1
1584321000000|2020-03-16 01:10:00|9855|9846|9852.5|9843.5|9855.5|9848.2|9843.7|9838.7|18
1584321300000|2020-03-16 01:15:00|9852.2|9843.2|9857|9848|9859.2|9851.5|9850.7|9842.5|2
1584321600000|2020-03-16 01:20:00|9856|9849|9863.7|9854.7|9864.5|9855.5|9854|9847|20
1584321900000|2020-03-16 01:25:00|9864|9855|9861.5|9852.5|9864|9856|9850|9843|8
1584322200000|2020-03-16 01:30:00|9861.7|9852.7|9859.7|9852.7|9863|9854|9856.7|9849.2|0
1584322500000|2020-03-16 01:35:00|9860.7|9851.7|9862|9855|9864.2|9856.2|9857.5|9849.7|0
1584322800000|2020-03-16 01:40:00|9861.7|9854.7|9866.7|9859.7|9868|9861|9861.7|9854.5|0
1584323100000|2020-03-16 01:45:00|9867|9860|9863.5|9856.5|9868.2|9860|9862.5|9855.5|0
1584323400000|2020-03-16 01:50:00|9863.7|9856.7|9863.5|9856.5|9865.2|9858|9862|9855|0
1584323700000|2020-03-16 01:55:00|9863.7|9856.7|9867.5|9858.5|9868.5|9860.7|9863.5|9856.5|14
1584324000000|2020-03-16 02:00:00|9867.2|9858.2|9867|9858|9869.7|9860.7|9863|9854|0
1584324300000|2020-03-16 02:05:00|9867.2|9858.2|9871.5|9862.5|9871.7|9862.7|9864.5|9856|0
1584324600000|2020-03-16 02:10:00|9871.2|9862.2|9869|9860|9873.2|9864.2|9867|9859|0
1584324900000|2020-03-16 02:15:00|9868.7|9859.7|9871.5|9862.5|9872|9863.7|9867|9859|0
1584325200000|2020-03-16 02:20:00|9870.5|9863.5|9869.5|9860.5|9871.5|9863.5|9867.2|9858.7|0
1584325500000|2020-03-16 02:25:00|9869.2|9860.2|9864|9855|9871|9862|9862|9853.7|0
1584325800000|2020-03-16 02:30:00|9864.5|9855.5|9868|9859|9868.2|9859.2|9864|9855.5|0
1584326100000|2020-03-16 02:35:00|9867.5|9858.5|9865|9856|9868.5|9859.5|9863.5|9855.5|0
1584326400000|2020-03-16 02:40:00|9864|9857|9865|9856|9865.2|9857.2|9861.7|9854|0
1584326700000|2020-03-16 02:45:00|9864|9857|9867.5|9858.5|9867.5|9859.7|9863.7|9855.5|0
1584327000000|2020-03-16 02:50:00|9867.7|9858.7|9861.7|9854.7|9868.5|9860.5|9861|9853|0
1584327300000|2020-03-16 02:55:00|9862.7|9853.7|9864.7|9855.7|9865.5|9857.5|9860.7|9851.7|0
1584327600000|2020-03-16 03:00:00|9865|9856|9865.7|9856.7|9868.7|9859.7|9864.2|9855.2|0
1584327900000|2020-03-16 03:05:00|9865.5|9856.5|9859|9850|9865.5|9856.5|9856|9847|0
1584328200000|2020-03-16 03:10:00|9858.7|9849.7|9858|9849|9860|9851|9855.7|9846.7|0
1584328500000|2020-03-16 03:15:00|9857.7|9848.7|9857.2|9848.2|9858.7|9849.7|9856|9847|0
1584328800000|2020-03-16 03:20:00|9857.5|9848.5|9856|9847|9860.5|9851.5|9854|9845|0
1584329100000|2020-03-16 03:25:00|9856.2|9847.2|9855.5|9846.5|9858|9849|9854.2|9845.5|0
1584329400000|2020-03-16 03:30:00|9855.7|9846.7|9856.2|9847.2|9858|9849|9855.5|9846.5|0
1584329700000|2020-03-16 03:35:00|9856.5|9847.5|9858.5|9849.5|9859|9850|9856.2|9847.2|0
1584330000000|2020-03-16 03:40:00|9858.2|9849.2|9859.2|9850.2|9859.5|9850.5|9857.2|9848.2|0
1584330300000|2020-03-16 03:45:00|9860.5|9851.5|9849.2|9842.2|9862.7|9853.7|9849.2|9841.2|2
1584330600000|2020-03-16 03:50:00|9850.2|9841.2|9852|9843|9855|9847|9846.7|9837.7|0
1584330900000|2020-03-16 03:55:00|9851.7|9842.7|9852.5|9843.5|9857.2|9848.2|9847.5|9839.5|0
1584331200000|2020-03-16 04:00:00|9851.5|9844.5|9852.7|9843.7|9857.2|9849.2|9850.2|9842.2|0
1584331500000|2020-03-16 04:05:00|9853|9844|9853|9844|9853.5|9845|9849.2|9841.7|0
1584331800000|2020-03-16 04:10:00|9853.2|9844.2|9855.5|9846.5|9856|9847.7|9852.5|9844.2|0
1584332100000|2020-03-16 04:15:00|9855.2|9846.2|9858.2|9849.2|9858.2|9849.2|9854|9845.7|0
1584332400000|2020-03-16 04:20:00|9858.7|9849.7|9859.2|9850.2|9861.2|9852.2|9858.2|9849.2|0
1584332700000|2020-03-16 04:25:00|9859.5|9850.5|9862|9853|9862.5|9854|9858.2|9849.2|0
1584333000000|2020-03-16 04:30:00|9862.2|9853.2|9859.5|9850.5|9862.5|9854.5|9857|9849|0
1584333300000|2020-03-16 04:35:00|9859.7|9850.7|9859.5|9850.5|9861.7|9853.7|9856.7|9848.7|0
1584333600000|2020-03-16 04:40:00|9859.2|9850.2|9857.2|9848.2|9860|9852|9855.5|9847|0
1584333900000|2020-03-16 04:45:00|9857.5|9848.5|9855.7|9846.7|9858.2|9850.2|9854.5|9846.5|0
1584334200000|2020-03-16 04:50:00|9854.7|9847.7|9852.7|9845.7|9856.2|9848.2|9850.7|9842.7|0
1584334500000|2020-03-16 04:55:00|9852.5|9845.5|9849.5|9842.5|9854|9846|9848.5|9840.7|0
1584334800000|2020-03-16 05:00:00|9849.7|9842.7|9853.5|9846.5|9855|9847|9848|9840|0
1584335100000|2020-03-16 05:05:00|9853.2|9846.2|9853.7|9844.7|9857.5|9848.5|9843.5|9835.5|0
1584335400000|2020-03-16 05:10:00|9853.5|9844.5|9855.2|9848.2|9865.5|9857.2|9852.5|9844|0
1584335700000|2020-03-16 05:15:00|9856.2|9847.2|9851|9844|9856.7|9848.7|9849.5|9841.5|0
1584336000000|2020-03-16 05:20:00|9851.2|9844.2|9848.8|9841.8|9851.7|9844.2|9845.5|9838|0
1584336300000|2020-03-16 05:25:00|9848.5|9841.5|9848.3|9839.3|9851|9844|9845.3|9837.3|0
1584336600000|2020-03-16 05:30:00|9848|9839|9850.3|9841.3|9850.8|9842.8|9842.8|9834.5|0
1584336900000|2020-03-16 05:35:00|9849.3|9842.3|9846.8|9837.8|9850|9842.3|9844.8|9836.5|0
1584337200000|2020-03-16 05:40:00|9847|9838|9844.5|9837.5|9848|9840.3|9843.5|9836|0
1584337500000|2020-03-16 05:45:00|9844.8|9837.8|9842.3|9835.3|9845.5|9838|9840.5|9833|0
1584337800000|2020-03-16 05:50:00|9842.5|9835.5|9838.5|9831.5|9844|9837|9837.3|9830.3|0
1584338100000|2020-03-16 05:55:00|9839|9832|9845.5|9838.5|9845.5|9839|9837.5|9830.5|0
1584338400000|2020-03-16 06:00:00|9846.5|9837.5|9838.5|9831.5|9850|9843.5|9836|9830|0
1584338700000|2020-03-16 06:05:00|9837.5|9832.5|9837.5|9832.5|9843.8|9836.8|9836.5|9830.3|0
1584339000000|2020-03-16 06:10:00|9838.5|9831.5|9836.5|9831.5|9841.5|9835.3|9835.8|9830|0
1584339300000|2020-03-16 06:15:00|9837|9832|9831|9824|9838.5|9832.5|9829.8|9822.3|0
1584339600000|2020-03-16 06:20:00|9831.5|9824.5|9833.8|9826.8|9835|9828|9829.8|9822.8|0
1584339900000|2020-03-16 06:25:00|9833.5|9826.5|9831.8|9824.8|9835.5|9828.5|9827.5|9821.5|0
1584340200000|2020-03-16 06:30:00|9832|9825|9824.5|9819.5|9833|9826.5|9824|9818.3|0
1584340500000|2020-03-16 06:35:00|9824.3|9819.3|9821|9816|9825.3|9819.3|9820.3|9814.3|0
1584340800000|2020-03-16 06:40:00|9822|9815|9822|9815|9823.3|9816.3|9819|9812.8|0
1584341100000|2020-03-16 06:45:00|9822.3|9815.3|9825|9818|9827|9820.5|9821.3|9814.5|0
1584341400000|2020-03-16 06:50:00|9824.5|9817.5|9833|9826|9834|9827|9824.5|9816.5|0
1584341700000|2020-03-16 06:55:00|9833.5|9826.5|9833|9824|9836.8|9830|9829|9822|0
1584342000000|2020-03-16 07:00:00|9833.5|9824.5|9826.5|9817.5|9836|9827|9824.3|9815.3|0
1584342300000|2020-03-16 07:05:00|9827|9818|9829.5|9824.5|9832.3|9826.3|9822.5|9814.5|0
1584342600000|2020-03-16 07:10:00|9829.3|9824.3|9823.5|9816.5|9830.3|9824.5|9821|9814.5|0
1584342900000|2020-03-16 07:15:00|9824|9817|9823.5|9818.5|9827|9821|9821.5|9816|0
1584343200000|2020-03-16 07:20:00|9823.8|9818.8|9826|9819|9830|9824|9819|9812|0
1584343500000|2020-03-16 07:25:00|9826.3|9819.3|9838.5|9831.5|9840|9833.3|9823.5|9817.5|0
1584343800000|2020-03-16 07:30:00|9838|9831|9831|9824|9839.5|9832.5|9828.5|9822.8|0
1584344100000|2020-03-16 07:35:00|9831.3|9824.3|9815.3|9810.3|9831.5|9825.5|9815.1|9809.1|0
1584344400000|2020-03-16 07:40:00|9816.5|9809.5|9817.5|9810.5|9821|9815.5|9814.1|9807.6|2
1584344700000|2020-03-16 07:45:00|9817.3|9810.3|9814.1|9807.1|9818.3|9812|9813.1|9807.1|1
1584345000000|2020-03-16 07:50:00|9813.8|9806.8|9823.5|9816.5|9825|9818|9811.1|9804.8|0
1584345300000|2020-03-16 07:55:00|9823.8|9816.8|9810.6|9805.6|9825.8|9819.3|9810.3|9804.6|0
1584345600000|2020-03-16 08:00:00|9810.3|9805.3|9803.8|9798.8|9816.6|9810.3|9802.5|9796.3|0
1584345900000|2020-03-16 08:05:00|9804|9799|9797.8|9790.8|9807.8|9801.8|9796.8|9790.8|0
1584346200000|2020-03-16 08:10:00|9798.5|9791.5|9797|9790|9801.3|9794.5|9791|9784.5|0
1584346500000|2020-03-16 08:15:00|9796.5|9789.5|9795.8|9790.8|9800.8|9794.5|9794.5|9788.5|0
1584346800000|2020-03-16 08:20:00|9795.5|9790.5|9788.8|9783.8|9797|9790.8|9785.8|9780|0
1584347100000|2020-03-16 08:25:00|9788.5|9783.5|9776|9769|9790|9784.3|9775|9769|0
1584347400000|2020-03-16 08:30:00|9776.3|9769.3|9778.5|9773.5|9785|9779.8|9775|9768.5|0
1584347700000|2020-03-16 08:35:00|9778.3|9773.3|9776.5|9769.5|9779.8|9773.8|9767.5|9761.5|0
1584348000000|2020-03-16 08:40:00|9776.8|9769.8|9778.8|9773.8|9782|9776|9772.5|9766.5|0
1584348300000|2020-03-16 08:45:00|9779|9774|9777|9772|9784.8|9778.8|9776.5|9770.3|2
1584348600000|2020-03-16 08:50:00|9776.5|9771.5|9771.8|9766.8|9778|9772.5|9771.8|9765.8|5
1584348900000|2020-03-16 08:55:00|9771.5|9766.5|9768.5|9761.5|9776|9770.5|9765|9758.5|1
1584349200000|2020-03-16 09:00:00|9768|9761|9769.5|9764.5|9775|9769|9766.5|9760.5|0
1584349500000|2020-03-16 09:05:00|9769.3|9764.3|9768.3|9763.3|9770.5|9764.5|9761.3|9755.5|0
1584349800000|2020-03-16 09:10:00|9768|9763|9761|9756|9772.5|9766.8|9760.8|9755.3|0
1584350100000|2020-03-16 09:15:00|9761.3|9756.3|9771.3|9766.3|9773|9767|9760.3|9754.3|0
1584350400000|2020-03-16 09:20:00|9771.5|9766.5|9775|9770|9776|9770.5|9768|9763|0
1584350700000|2020-03-16 09:25:00|9774.8|9769.8|9781.3|9774.3|9782|9775.8|9774.3|9768.5|0
1584351000000|2020-03-16 09:30:00|9781.8|9774.8|9787|9782|9789|9783.5|9781.5|9774.8|0
1584351300000|2020-03-16 09:35:00|9787.3|9782.3|9788|9783|9790.3|9784.3|9786|9780.3|0
1584351600000|2020-03-16 09:40:00|9788.3|9783.3|9791.8|9786.8|9793|9787.3|9787.3|9781.5|0
1584351900000|2020-03-16 09:45:00|9791.5|9786.5|9791.5|9786.5|9795|9789.3|9791|9785|0
1584352200000|2020-03-16 09:50:00|9791.3|9786.3|9789|9784|9792|9786.3|9788.5|9782.5|0
1584352500000|2020-03-16 09:55:00|9788.8|9783.8|9790.8|9785.8|9793.3|9787.3|9788.5|9782.5|0
1584352800000|2020-03-16 10:00:00|9790.5|9785.5|9791|9786|9793|9787.3|9788.5|9782.5|0
1584353100000|2020-03-16 10:05:00|9790.8|9785.8|9780|9775|9792|9786|9778.5|9772.8|0
1584353400000|2020-03-16 10:10:00|9779.8|9774.8|9787|9780|9787.5|9781.6|9778|9771.8|0
1584353700000|2020-03-16 10:15:00|9786|9781|9794.3|9787.3|9797|9791|9785|9779|0
1584354000000|2020-03-16 10:20:00|9793.3|9788.3|9811.3|9804.3|9812.8|9806.8|9793.3|9786.8|0
1584354300000|2020-03-16 10:25:00|9811|9804|9800.5|9795.5|9817.8|9811|9798.3|9792.5|0
1584354600000|2020-03-16 10:30:00|9800.3|9795.3|9796.5|9789.5|9802.5|9796|9794.5|9789|0
1584354900000|2020-03-16 10:35:00|9796|9789|9790|9785|9802|9796|9788|9782.5|0
1584355200000|2020-03-16 10:40:00|9790.5|9785.5|9792|9787|9793.5|9787.5|9780.3|9774|1
1584355500000|2020-03-16 10:45:00|9792.5|9787.5|9803.5|9796.5|9803.7|9798|9790|9784.5|5
1584355800000|2020-03-16 10:50:00|9802.5|9797.5|9806.7|9799.7|9811.5|9805.5|9800.2|9794.2|0
1584356100000|2020-03-16 10:55:00|9807|9800|9805.8|9798.8|9808|9802|9802.5|9796|0
1584356400000|2020-03-16 11:00:00|9804.8|9799.8|9805|9800|9811.5|9805.5|9803|9796.8|0
1584356700000|2020-03-16 11:05:00|9806|9799|9808|9803|9812.5|9807|9804.5|9798.5|0
1584357000000|2020-03-16 11:10:00|9808.3|9803.3|9800|9795|9809.5|9803.5|9800|9793.8|0
1584357300000|2020-03-16 11:15:00|9799.5|9794.5|9803.5|9798.5|9808|9802|9799|9792.8|0
1584357600000|2020-03-16 11:20:00|9805|9798|9810|9805|9811|9805|9803|9797.5|0
1584357900000|2020-03-16 11:25:00|9811|9804|9807|9802|9813|9807.3|9803.5|9797.5|0
1584358200000|2020-03-16 11:30:00|9807.5|9802.5|9804.5|9799.5|9808.5|9802.5|9801|9796|0
1584358500000|2020-03-16 11:35:00|9804.3|9799.3|9804.8|9799.8|9810.5|9804.5|9803|9798|0
1584358800000|2020-03-16 11:40:00|9805|9800|9800|9795|9808|9802.5|9798.3|9792.5|1
1584359100000|2020-03-16 11:45:00|9801|9794|9792|9785|9801|9795|9789.5|9783.8|0
1584359400000|2020-03-16 11:50:00|9792.3|9785.3|9800.5|9795.5|9802|9796|9790.8|9785|0
1584359700000|2020-03-16 11:55:00|9800.8|9795.8|9787.5|9780.5|9803.3|9797|9786|9780|0
1584360000000|2020-03-16 12:00:00|9787|9780|9786|9781|9790|9784|9781.8|9776|0
1584360300000|2020-03-16 12:05:00|9785.8|9780.8|9786|9781|9787.5|9781.5|9777.8|9771.5|1
1584360600000|2020-03-16 12:10:00|9785.7|9780.7|9781.3|9776.3|9789.5|9783.5|9780.3|9774.5|0
1584360900000|2020-03-16 12:15:00|9781|9776|9783|9776|9790|9784|9780.8|9775|0
1584361200000|2020-03-16 12:20:00|9783.3|9776.3|9777.5|9770.5|9785.5|9779.8|9774.5|9768.5|0
1584361500000|2020-03-16 12:25:00|9777.3|9770.3|9782|9773|9784.5|9778.5|9772.8|9766.5|0
1584361800000|2020-03-16 12:30:00|9780.5|9773.5|9781|9776|9785.5|9779.5|9775|9769|0
1584362100000|2020-03-16 12:35:00|9780.8|9775.8|9789.7|9784.7|9790.7|9784.7|9777.5|9771.5|0
1584362400000|2020-03-16 12:40:00|9789.5|9784.5|9792.5|9787.5|9794.2|9788.5|9786|9780.5|0
1584362700000|2020-03-16 12:45:00|9793.5|9786.5|9796.7|9791.7|9800|9794.2|9790.5|9784.5|0
1584363000000|2020-03-16 12:50:00|9797|9792|9798|9793|9807|9801.7|9796.5|9790.5|0
1584363300000|2020-03-16 12:55:00|9797.8|9792.8|9800.2|9795.2|9802.2|9797.2|9794|9788.5|4
1584363600000|2020-03-16 13:00:00|9799.5|9794.5|9802|9797|9812|9807|9799|9793.5|0
1584363900000|2020-03-16 13:05:00|9801.8|9796.8|9806|9801|9810|9805|9800|9794.5|0
1584364200000|2020-03-16 13:10:00|9805.7|9800.7|9810.7|9805.7|9814|9808.5|9805.5|9800|0
1584364500000|2020-03-16 13:15:00|9810.5|9805.5|9816|9811|9822.5|9815.7|9809|9804|0
1584364800000|2020-03-16 13:20:00|9816.3|9811.3|9831.5|9826.5|9833.5|9828|9815.5|9809.5|0
1584365100000|2020-03-16 13:25:00|9831.3|9826.3|9836.2|9829.2|9836.2|9830.2|9825.5|9819.5|0
1584365400000|2020-03-16 13:30:00|9835|9830|9832.5|9825.5|9845.7|9840.7|9831.3|9825.3|2
1584365700000|2020-03-16 13:35:00|9831.5|9826.5|9827.5|9822.5|9832.3|9826.5|9822.5|9817|0
1584366000000|2020-03-16 13:40:00|9828.5|9821.5|9823.8|9818.8|9828.7|9822.7|9821.3|9815.3|12
1584366300000|2020-03-16 13:45:00|9823.5|9818.5|9829.5|9822.5|9839|9832.8|9823.3|9817.3|0
1584366600000|2020-03-16 13:50:00|9829.8|9822.8|9829.5|9822.5|9833.5|9827|9814.5|9807.5|0
1584366900000|2020-03-16 13:55:00|9830|9823|9824.5|9817.5|9835.5|9828.5|9817.8|9811|0
1584367200000|2020-03-16 14:00:00|9825|9818|9822.5|9815.5|9826|9818.5|9816|9810|0
1584367500000|2020-03-16 14:05:00|9822.7|9815.7|9822|9817|9827.2|9822.2|9816|9810|0
1584367800000|2020-03-16 14:10:00|9822.2|9817.2|9843|9836|9843.7|9837.7|9819.5|9813.7|0
1584368100000|2020-03-16 14:15:00|9843.2|9836.2|9838.5|9831.5|9843.5|9837.5|9833|9826|0
1584368400000|2020-03-16 14:20:00|9838.7|9831.7|9847|9840|9850.2|9843.2|9835.5|9828.5|0
1584368700000|2020-03-16 14:25:00|9847.5|9840.5|9845.5|9838.5|9853|9846|9840|9833|0
1584369000000|2020-03-16 14:30:00|9845.2|9838.2|9845|9838|9847|9840|9836|9829|0
1584369300000|2020-03-16 14:35:00|9844.7|9837.7|9837|9830|9845.7|9838.7|9834|9827|0
1584369600000|2020-03-16 14:40:00|9837.2|9830.2|9840.2|9833.2|9843.5|9836.5|9835.5|9828.5|0
1584369900000|2020-03-16 14:45:00|9840.5|9833.5|9848.5|9841.5|9851.5|9844.5|9840.2|9833.2|0
1584370200000|2020-03-16 14:50:00|9848.7|9841.7|9850.8|9843.8|9851|9844|9840.5|9833.5|0
1584370500000|2020-03-16 14:55:00|9850.6|9843.6|9851.5|9844.5|9853.2|9846.2|9846|9839|0
1584370800000|2020-03-16 15:00:00|9851.7|9844.7|9845.5|9838.5|9858.5|9851.5|9843.5|9836.5|0
1584371100000|2020-03-16 15:05:00|9845.2|9838.2|9846|9839|9848|9841|9842.7|9835.7|0
1584371400000|2020-03-16 15:10:00|9845.7|9838.7|9841.7|9834.7|9846.5|9839.5|9841|9834|0
1584371700000|2020-03-16 15:15:00|9841.5|9834.5|9841.5|9834.5|9843.7|9836.7|9837|9830|0
1584372000000|2020-03-16 15:20:00|9841.2|9834.2|9837.7|9830.7|9841.2|9834.2|9835|9828|0
1584372300000|2020-03-16 15:25:00|9837.5|9830.5|9827.5|9820.5|9837.5|9830.5|9826.5|9819.5|0
1584372600000|2020-03-16 15:30:00|9828|9821|9831.2|9824.2|9833|9826|9827.2|9820.2|0
1584372900000|2020-03-16 15:35:00|9831.5|9824.5|9827.5|9820.5|9834.4|9827.4|9825.7|9818.7|0
1584373200000|2020-03-16 15:40:00|9828|9821|9823.7|9816.7|9831.2|9824.2|9823|9816|0
1584373500000|2020-03-16 15:45:00|9824|9817|9828.5|9821.5|9829|9822|9821.7|9814.7|0
1584373800000|2020-03-16 15:50:00|9828.7|9821.7|9826.5|9819.5|9831|9824|9825.2|9818.2|0
1584374100000|2020-03-16 15:55:00|9826.7|9819.7|9828.5|9821.5|9834.5|9827.5|9826.5|9819.5|0
1584374400000|2020-03-16 16:00:00|9829|9822|9821.5|9814.5|9829.2|9822.2|9819.7|9812.7|0
1584374700000|2020-03-16 16:05:00|9821.2|9814.2|9818|9811|9821.5|9814.5|9814.2|9807.2|0
1584375000000|2020-03-16 16:10:00|9817.7|9810.7|9811|9804|9819.5|9812.5|9810.5|9803.5|0
1584375300000|2020-03-16 16:15:00|9811.5|9804.5|9813|9806|9816|9809|9809.5|9802.5|0
1584375600000|2020-03-16 16:20:00|9812.7|9805.7|9817.5|9810.5|9818|9811|9812.5|9805.5|0
1584375900000|2020-03-16 16:25:00|9818|9811|9818.5|9811.5|9823|9816|9816.5|9809.5|0
1584376200000|2020-03-16 16:30:00|9818.2|9811.2|9819|9812|9819|9812|9812.2|9805.2|0
1584376500000|2020-03-16 16:35:00|9818.5|9811.5|9817.5|9810.5|9826|9819|9816.5|9809.5|0
1584376800000|2020-03-16 16:40:00|9817.7|9810.7|9822.5|9815.5|9822.7|9815.7|9814.7|9807.7|0
1584377100000|2020-03-16 16:45:00|9822.2|9815.2|9825|9818|9826.7|9819.7|9822|9815|0
1584377400000|2020-03-16 16:50:00|9825.2|9818.2|9819|9812|9826.5|9819.5|9817|9810|0
1584377700000|2020-03-16 16:55:00|9818.5|9811.5|9813|9806|9819|9812|9810.3|9803.3|0
1584378000000|2020-03-16 17:00:00|9813.2|9806.2|9814.5|9807.5|9816.5|9809.5|9808.5|9801.5|0
1584378300000|2020-03-16 17:05:00|9814.2|9807.2|9811|9804|9819|9812|9810.2|9803.2|0
1584378600000|2020-03-16 17:10:00|9811.2|9804.2|9818|9811|9818|9811|9806.7|9799.7|0
1584378900000|2020-03-16 17:15:00|9818.2|9811.2|9822.9|9815.9|9823.4|9816.4|9815.5|9808.5|0
1584379200000|2020-03-16 17:20:00|9823.2|9816.2|9825.9|9818.9|9827.4|9820.4|9819|9812|0
1584379500000|2020-03-16 17:25:00|9826.2|9819.2|9826.4|9819.4|9828.2|9821.2|9821.7|9814.7|0
1584379800000|2020-03-16 17:30:00|9826.2|9819.2|9818.9|9811.9|9826.4|9819.4|9815|9808|0
1584380100000|2020-03-16 17:35:00|9818.5|9811.5|9816.5|9809.5|9818.9|9811.9|9813.5|9806.5|0
1584380400000|2020-03-16 17:40:00|9816.7|9809.7|9812.2|9805.2|9817.5|9810.5|9812|9805|0
1584380700000|2020-03-16 17:45:00|9812|9805|9816.4|9809.4|9816.4|9809.4|9807.7|9800.7|0
1584381000000|2020-03-16 17:50:00|9816.7|9809.7|9816.9|9809.9|9817.7|9810.7|9812.9|9805.9|0
1584381300000|2020-03-16 17:55:00|9817.2|9810.2|9819.4|9812.4|9819.4|9812.4|9816.2|9809.2|0
1584381600000|2020-03-16 18:00:00|9818.9|9811.9|9814.9|9807.9|9820.2|9813.2|9813.4|9806.4|0
1584381900000|2020-03-16 18:05:00|9815.2|9808.2|9819.7|9812.7|9821.2|9814.2|9809.5|9802.5|0
1584382200000|2020-03-16 18:10:00|9820|9813|9813.5|9806.5|9820|9813|9812.5|9805.5|0
1584382500000|2020-03-16 18:15:00|9814|9807|9822|9815|9822.2|9815.2|9813.5|9806.5|0
1584382800000|2020-03-16 18:20:00|9822.5|9815.5|9819.5|9812.5|9825|9818|9819|9812|0
1584383100000|2020-03-16 18:25:00|9819|9812|9819|9812|9821.5|9814.5|9817.2|9810.2|0
1584383400000|2020-03-16 18:30:00|9819.2|9812.2|9823|9816|9824|9817|9817.5|9810.5|0
1584383700000|2020-03-16 18:35:00|9823.2|9816.2|9823.7|9816.7|9825|9818|9820.5|9813.5|0
1584384000000|2020-03-16 18:40:00|9824|9817|9824|9817|9825.5|9818.5|9821.5|9814.5|0
1584384300000|2020-03-16 18:45:00|9824.2|9817.2|9825|9818|9826.5|9819.5|9822.5|9815.5|0
1584384600000|2020-03-16 18:50:00|9824.5|9817.5|9823.5|9816.5|9827|9820|9822.5|9815.5|0
1584384900000|2020-03-16 18:55:00|9824|9817|9819|9812|9824|9817|9816.7|9809.7|0
1584385200000|2020-03-16 19:00:00|9818.7|9811.7|9828|9821|9829.3|9822.3|9818.5|9811.5|0
1584385500000|2020-03-16 19:05:00|9827.5|9820.5|9827|9820|9830|9823|9825.5|9818.5|0
1584385800000|2020-03-16 19:10:00|9827.5|9820.5|9827|9820|9830|9823|9824.5|9817.5|0
1584386100000|2020-03-16 19:15:00|9827.2|9820.2|9824|9817|9829.5|9822.5|9822.5|9815.5|0
1584386400000|2020-03-16 19:20:00|9823.5|9816.5|9822|9815|9825.5|9818.5|9820.5|9813.5|0
1584386700000|2020-03-16 19:25:00|9821.7|9814.7|9823.5|9816.5|9823.5|9816.5|9818.5|9811.5|0
1584387000000|2020-03-16 19:30:00|9823.2|9816.2|9814|9807|9823.5|9816.5|9813.2|9806.2|0
1584387300000|2020-03-16 19:35:00|9814.2|9807.2|9816|9809|9817.5|9810.5|9813.5|9806.5|0
1584387600000|2020-03-16 19:40:00|9816.2|9809.2|9818|9811|9818.5|9811.5|9812|9805|0
1584387900000|2020-03-16 19:45:00|9817.7|9810.7|9817.5|9810.5|9820.5|9813.5|9814.5|9807.5|0
1584388200000|2020-03-16 19:50:00|9817.2|9810.2|9815.5|9808.5|9820.2|9813.2|9815.5|9808.5|0
1584388500000|2020-03-16 19:55:00|9815.7|9808.7|9814|9807|9818.5|9811.5|9810.7|9803.7|0
1584388800000|2020-03-16 20:00:00|9814.2|9807.2|9820|9813|9821.2|9814.2|9812.5|9805.5|0
1584389100000|2020-03-16 20:05:00|9819.7|9812.7|9816.5|9809.5|9820|9813|9816.2|9809.2|0
1584389400000|2020-03-16 20:10:00|9816.2|9809.2|9820.2|9813.2|9820.5|9813.5|9816.2|9809.2|0
1584389700000|2020-03-16 20:15:00|9820|9813|9819.7|9812.7|9820.5|9813.5|9818.5|9811.5|0
1584390000000|2020-03-16 20:20:00|9819.5|9812.5|9814.5|9807.5|9819.5|9812.5|9813.7|9806.7|0
1584390300000|2020-03-16 20:25:00|9814.2|9807.2|9813.5|9806.5|9814.5|9807.5|9812.7|9805.7|0
1584390600000|2020-03-16 20:30:00|9813.2|9806.2|9819.5|9812.5|9819.5|9812.5|9813|9806|0
1584390900000|2020-03-16 20:35:00|9819.7|9812.7|9821|9814|9821.5|9814.5|9819.5|9812.5|0
1584391200000|2020-03-16 20:40:00|9820.7|9813.7|9822|9815|9822.5|9815.5|9820.5|9813.5|0
1584391500000|2020-03-16 20:45:00|9821.7|9814.7|9822.5|9815.5|9822.7|9815.7|9821.5|9814.5|0
1584391800000|2020-03-16 20:50:00|9822.2|9815.2|9821.5|9814.5|9823.2|9816.2|9821.5|9814.5|0
1584392100000|2020-03-16 20:55:00|9821.7|9814.7|9825.7|9818.7|9825.7|9818.7|9813.7|9806.7|0
1584403200000|2020-03-17 00:00:00|9826.5|9819.5|9829|9822|9829.8|9822.8|9826.5|9819.5|0
1584403500000|2020-03-17 00:05:00|9828.8|9821.8|9826.8|9819.8|9829.8|9822.8|9825.5|9818.5|0
1584403800000|2020-03-17 00:10:00|9827|9820|9829|9822|9829.5|9822.5|9826.8|9819.8|0
1584404100000|2020-03-17 00:15:00|9828.8|9821.8|9827.5|9820.5|9829.3|9822.3|9827|9820|0
1584404400000|2020-03-17 00:20:00|9827.8|9820.8|9828.5|9821.5|9829|9822|9824.2|9817.2|0
1584404700000|2020-03-17 00:25:00|9828.7|9821.7|9823|9816|9829|9822|9823|9816|0
1584405000000|2020-03-17 00:30:00|9822.7|9815.7|9825.5|9818.5|9828|9821|9822.5|9815.5|0
1584405300000|2020-03-17 00:35:00|9825.7|9818.7|9823.2|9816.2|9826|9819|9822.5|9815.5|0
1584405600000|2020-03-17 00:40:00|9823|9816|9825.5|9818.5|9827|9820|9822.5|9815.5|0
1584405900000|2020-03-17 00:45:00|9825.2|9818.2|9829.2|9822.2|9829.2|9822.2|9825.2|9818.2|0
1584406200000|2020-03-17 00:50:00|9828.7|9821.7|9826.7|9819.7|9830|9823|9826|9819|0
1584406500000|2020-03-17 00:55:00|9827|9820|9826|9819|9828.2|9821.2|9825.5|9818.5|0
1584406800000|2020-03-17 01:00:00|9826.2|9819.2|9824.7|9817.7|9827.7|9820.7|9824.7|9817.7|0
1584407100000|2020-03-17 01:05:00|9825|9818|9830.5|9823.5|9831.4|9824.4|9824|9817|0
1584407400000|2020-03-17 01:10:00|9830.2|9823.2|9830.5|9823.5|9831|9824|9827.9|9820.9|0
1584407700000|2020-03-17 01:15:00|9830.7|9823.7|9829|9822|9834.1|9827.1|9828|9821|0
1584408000000|2020-03-17 01:20:00|9828.7|9821.7|9829.2|9822.2|9830|9823|9826.9|9819.9|0
1584408300000|2020-03-17 01:25:00|9829|9822|9828|9821|9831.4|9824.4|9826.9|9819.9|0
1584408600000|2020-03-17 01:30:00|9828.2|9821.2|9835.5|9828.5|9838.6|9831.6|9827.5|9820.5|0
1584408900000|2020-03-17 01:35:00|9835.7|9828.7|9829.5|9822.5|9835.7|9828.7|9828.9|9821.9|0
1584409200000|2020-03-17 01:40:00|9829.7|9822.7|9830|9823|9831.5|9824.5|9827.4|9820.4|0
1584409500000|2020-03-17 01:45:00|9830.2|9823.2|9829|9822|9831.5|9824.5|9828.4|9821.4|0
1584409800000|2020-03-17 01:50:00|9829.2|9822.2|9829.7|9822.7|9831|9824|9826.4|9819.4|0
1584410100000|2020-03-17 01:55:00|9830|9823|9828.5|9821.5|9830.5|9823.5|9826|9819|0
1584410400000|2020-03-17 02:00:00|9828.2|9821.2|9826|9819|9829.5|9822.5|9825.7|9818.7|0
1584410700000|2020-03-17 02:05:00|9825.7|9818.7|9826.9|9819.9|9827.5|9820.5|9825.7|9818.7|0
1584411000000|2020-03-17 02:10:00|9827|9820|9825.5|9818.5|9827.5|9820.5|9825.5|9818.5|0
1584411300000|2020-03-17 02:15:00|9825.7|9818.7|9824.4|9817.4|9826.5|9819.5|9823.7|9816.7|0
1584411600000|2020-03-17 02:20:00|9824.5|9817.5|9823|9816|9826|9819|9821.7|9814.7|0
1584411900000|2020-03-17 02:25:00|9823.2|9816.2|9819.5|9812.5|9823.2|9816.2|9818.2|9811.2|0
1584412200000|2020-03-17 02:30:00|9819.7|9812.7|9818.2|9811.2|9820.2|9813.2|9817.9|9810.9|0
1584412500000|2020-03-17 02:35:00|9818.5|9811.5|9816.7|9809.7|9819.2|9812.2|9814.7|9807.7|0
1584412800000|2020-03-17 02:40:00|9817|9810|9816.5|9809.5|9818.5|9811.5|9815.5|9808.5|0
1584413100000|2020-03-17 02:45:00|9816.2|9809.2|9815|9808|9817.5|9810.5|9815|9808|0
1584413400000|2020-03-17 02:50:00|9815.2|9808.2|9814|9807|9816.1|9809.1|9813.7|9806.7|0
1584413700000|2020-03-17 02:55:00|9814.2|9807.2|9822.5|9815.5|9823|9816|9813.7|9806.7|0
1584414000000|2020-03-17 03:00:00|9822.7|9815.7|9820.5|9813.5|9826.2|9819.2|9819.9|9812.9|0
1584414300000|2020-03-17 03:05:00|9820.7|9813.7|9819|9812|9821.6|9814.6|9818.5|9811.5|0
1584414600000|2020-03-17 03:10:00|9818.7|9811.7|9815|9808|9818.7|9811.7|9814.7|9807.7|0
1584414900000|2020-03-17 03:15:00|9815.2|9808.2|9817|9810|9817.2|9810.2|9814.7|9807.7|0
1584415200000|2020-03-17 03:20:00|9817.2|9810.2|9819.7|9812.7|9819.7|9812.7|9816.9|9809.9|0
1584415500000|2020-03-17 03:25:00|9820|9813|9823.5|9816.5|9824.2|9817.2|9819.7|9812.7|0
1584415800000|2020-03-17 03:30:00|9823.7|9816.7|9823.5|9816.5|9825.7|9818.7|9822.7|9815.7|0
1584416100000|2020-03-17 03:35:00|9823.2|9816.2|9820|9813|9824|9817|9819.4|9812.4|0
1584416400000|2020-03-17 03:40:00|9820.4|9813.4|9819.5|9812.5|9821|9814|9817.4|9810.4|0
1584416700000|2020-03-17 03:45:00|9819.7|9812.7|9821|9814|9823|9816|9819.5|9812.5|0
1584417000000|2020-03-17 03:50:00|9820.7|9813.7|9822|9815|9822.7|9815.7|9819.1|9812.1|0
1584417300000|2020-03-17 03:55:00|9822.2|9815.2|9824.2|9817.2|9824.2|9817.2|9821.7|9814.7|0
1584417600000|2020-03-17 04:00:00|9824|9817|9824.5|9817.5|9825.7|9818.7|9823.7|9816.7|0
1584417900000|2020-03-17 04:05:00|9824.7|9817.7|9823|9816|9825|9818|9822.2|9815.2|0
1584418200000|2020-03-17 04:10:00|9822.7|9815.7|9823.2|9816.2|9823.6|9816.6|9820.9|9813.9|0
1584418500000|2020-03-17 04:15:00|9823|9816|9823|9816|9823.5|9816.5|9820.4|9813.4|0
1584418800000|2020-03-17 04:20:00|9823.1|9816.1|9820.9|9813.9|9823.2|9816.2|9820.9|9813.9|0
1584419100000|2020-03-17 04:25:00|9821|9814|9819|9812|9821.7|9814.7|9819|9812|0
1584419400000|2020-03-17 04:30:00|9819.2|9812.2|9819.5|9812.5|9820.5|9813.5|9818.5|9811.5|0
1584419700000|2020-03-17 04:35:00|9819.7|9812.7|9820.5|9813.5|9820.7|9813.7|9819|9812|0
1584420000000|2020-03-17 04:40:00|9820.7|9813.7|9822.5|9815.5|9823|9816|9820.5|9813.5|0
1584420300000|2020-03-17 04:45:00|9822.7|9815.7|9825.2|9818.2|9826.2|9819.2|9822.2|9815.2|0
1584420600000|2020-03-17 04:50:00|9825.5|9818.5|9827.5|9820.5|9828|9821|9823.9|9816.9|0
1584420900000|2020-03-17 04:55:00|9827.2|9820.2|9825.5|9818.5|9828.2|9821.2|9823.7|9816.7|0
1584421200000|2020-03-17 05:00:00|9825.7|9818.7|9824.7|9817.7|9826.1|9819.1|9824.5|9817.5|0
1584421500000|2020-03-17 05:05:00|9825|9818|9828.4|9821.4|9828.7|9821.7|9824.7|9817.7|0
1584421800000|2020-03-17 05:10:00|9828.5|9821.5|9825.5|9818.5|9828.7|9821.7|9825.2|9818.2|0
1584422100000|2020-03-17 05:15:00|9825.2|9818.2|9826.7|9819.7|9827.2|9820.2|9824.4|9817.4|0
1584422400000|2020-03-17 05:20:00|9827|9820|9827.5|9820.5|9829|9822|9826.5|9819.5|0
1584422700000|2020-03-17 05:25:00|9827.7|9820.7|9826.2|9819.2|9828|9821|9826|9819|0
1584423000000|2020-03-17 05:30:00|9826.5|9819.5|9826|9819|9827.2|9820.2|9823.2|9816.2|0
1584423300000|2020-03-17 05:35:00|9825.7|9818.7|9824.2|9817.2|9825.7|9818.7|9823.2|9816.2|0
1584423600000|2020-03-17 05:40:00|9824.5|9817.5|9826|9819|9826.7|9819.7|9824.5|9817.5|0
1584423900000|2020-03-17 05:45:00|9825.2|9818.2|9825.2|9818.2|9825.5|9818.5|9823.9|9816.9|0
1584424200000|2020-03-17 05:50:00|9825|9818|9826.2|9819.2|9826.7|9819.7|9824.7|9817.7|0
1584424500000|2020-03-17 05:55:00|9826.5|9819.5|9833.5|9826.5|9833.7|9826.7|9826.2|9819.2|0
1584424800000|2020-03-17 06:00:00|9833.1|9826.1|9831.5|9824.5|9833.2|9826.2|9829.2|9822.2|0
1584425100000|2020-03-17 06:05:00|9831.7|9824.7|9831.5|9824.5|9834.8|9827.8|9829.5|9822.5|0
1584425400000|2020-03-17 06:10:00|9831.2|9824.2|9832.5|9825.5|9835|9828|9829|9822|0
1584425700000|2020-03-17 06:15:00|9832.7|9825.7|9833.5|9826.5|9835.2|9828.2|9832.1|9825.1|0
1584426000000|2020-03-17 06:20:00|9833.2|9826.2|9834.5|9827.5|9835.6|9828.6|9831.6|9824.6|0
1584426300000|2020-03-17 06:25:00|9834.2|9827.2|9832|9825|9834.7|9827.7|9830.5|9823.5|0
1584426600000|2020-03-17 06:30:00|9831.7|9824.7|9833.5|9826.5|9835.2|9828.2|9831.7|9824.7|0
1584426900000|2020-03-17 06:35:00|9833.2|9826.2|9833|9826|9833.7|9826.7|9832.2|9825.2|0
1584427200000|2020-03-17 06:40:00|9833.2|9826.2|9836|9829|9838.7|9831.7|9833|9826|0
1584427500000|2020-03-17 06:45:00|9836.2|9829.2|9842|9835|9844|9837|9835.7|9828.7|0
1584427800000|2020-03-17 06:50:00|9841.7|9834.7|9842.2|9835.2|9844|9837|9841|9834|0
1584428100000|2020-03-17 06:55:00|9842|9835|9840.5|9833.5|9842|9835|9837.5|9830.5|0
1584428400000|2020-03-17 07:00:00|9840.2|9833.2|9848.7|9841.7|9849.2|9842.2|9839.7|9832.7|0
1584428700000|2020-03-17 07:05:00|9848.5|9841.5|9849|9842|9851.5|9844.5|9844.2|9837.2|0
1584429000000|2020-03-17 07:10:00|9849.2|9842.2|9846.2|9839.2|9851.7|9844.7|9845.5|9838.5|0
1584429300000|2020-03-17 07:15:00|9846|9839|9848|9841|9850.5|9843.5|9843|9836|0
1584429600000|2020-03-17 07:20:00|9848.2|9841.2|9846|9839|9849.5|9842.5|9843|9836|0
1584429900000|2020-03-17 07:25:00|9845.7|9838.7|9847.7|9840.7|9849.5|9842.5|9844.5|9837.5|0
1584430200000|2020-03-17 07:30:00|9847.5|9840.5|9853|9846|9854.5|9847.5|9846|9839|0
1584430500000|2020-03-17 07:35:00|9852.7|9845.7|9855.2|9848.2|9855.2|9848.2|9848.2|9841.2|0
1584430800000|2020-03-17 07:40:00|9855|9848|9856|9849|9856|9849|9853|9846|0
1584431100000|2020-03-17 07:45:00|9855.7|9848.7|9852.2|9845.2|9857|9850|9852.2|9845.2|0
1584431400000|2020-03-17 07:50:00|9852.5|9845.5|9854.5|9847.5|9856.7|9849.7|9849.7|9842.7|0
1584431700000|2020-03-17 07:55:00|9854.2|9847.2|9854|9847|9858.5|9851.5|9851|9844|0
1584432000000|2020-03-17 08:00:00|9853.7|9846.7|9851.5|9844.5|9854|9847|9848.2|9841.2|0
1584432300000|2020-03-17 08:05:00|9851.7|9844.7|9849|9842|9853.2|9846.2|9846.2|9839.2|0
1584432600000|2020-03-17 08:10:00|9848.5|9841.5|9846.5|9839.5|9849.5|9842.5|9845.7|9838.7|0
1584432900000|2020-03-17 08:15:00|9846.2|9839.2|9852|9845|9852.2|9845.2|9845.5|9838.5|0
1584433200000|2020-03-17 08:20:00|9852.5|9845.5|9851.7|9844.7|9853.7|9846.7|9849.7|9842.7|0
1584433500000|2020-03-17 08:25:00|9851.5|9844.5|9849.5|9842.5|9851.7|9844.7|9847.7|9840.7|0
1584433800000|2020-03-17 08:30:00|9849.2|9842.2|9851.5|9844.5|9854.5|9847.5|9849|9842|0
1584434100000|2020-03-17 08:35:00|9851|9844|9851.5|9844.5|9854|9847|9847|9840|0
1584434400000|2020-03-17 08:40:00|9851.7|9844.7|9854.5|9847.5|9855.2|9848.2|9848.5|9841.5|0
1584434700000|2020-03-17 08:45:00|9854.2|9847.2|9854.5|9847.5|9859.5|9852.5|9851.7|9844.7|0
1584435000000|2020-03-17 08:50:00|9854.7|9847.7|9858|9851|9858.5|9851.5|9849.5|9842.5|0
1584435300000|2020-03-17 08:55:00|9857.7|9850.7|9862|9855|9862|9855|9854.5|9847.5|0
1584435600000|2020-03-17 09:00:00|9862.2|9855.2|9865.5|9858.5|9866|9859|9860.5|9853.5|0
1584435900000|2020-03-17 09:05:00|9865.7|9858.7|9860.5|9853.5|9866.5|9859.5|9859|9852|0
1584436200000|2020-03-17 09:10:00|9861|9854|9862.9|9855.9|9864.2|9857.2|9860|9853|0
1584436500000|2020-03-17 09:15:00|9863.1|9856.1|9868.4|9861.4|9868.6|9861.6|9862.4|9855.4|0
1584436800000|2020-03-17 09:20:00|9868.6|9861.6|9866.6|9859.6|9872.9|9865.9|9866.3|9859.3|0
1584437100000|2020-03-17 09:25:00|9866.8|9859.8|9865.5|9858.5|9867.8|9860.8|9864|9857|0
1584437400000|2020-03-17 09:30:00|9865.2|9858.2|9861.7|9854.7|9866.5|9859.5|9860|9853|0
1584437700000|2020-03-17 09:35:00|9861.5|9854.5|9863.2|9856.2|9866|9859|9858.2|9851.2|0
1584438000000|2020-03-17 09:40:00|9863.5|9856.5|9872.4|9865.4|9873.5|9866.5|9862.4|9855.4|0
1584438300000|2020-03-17 09:45:00|9872.5|9865.5|9872|9865|9874.5|9867.5|9868.2|9861.2|0
1584438600000|2020-03-17 09:50:00|9871.7|9864.7|9869.4|9862.4|9873|9866|9866.5|9859.5|0
1584438900000|2020-03-17 09:55:00|9869.5|9862.5|9877|9870|9877.5|9870.5|9865.4|9858.4|0
1584439200000|2020-03-17 10:00:00|9876.7|9869.7|9880.8|9873.8|9883.2|9876.2|9875.2|9868.2|0
1584439500000|2020-03-17 10:05:00|9880.9|9873.9|9881.2|9874.2|9886.4|9879.4|9879.9|9872.9|0
1584439800000|2020-03-17 10:10:00|9880.9|9873.9|9883.6|9876.6|9883.7|9876.7|9877.7|9870.7|0
1584440100000|2020-03-17 10:15:00|9883.7|9876.7|9885.1|9878.1|9887.4|9880.4|9880.4|9873.4|0
1584440400000|2020-03-17 10:20:00|9884.9|9877.9|9892.8|9885.8|9893.8|9886.8|9884.4|9877.4|0
1584440700000|2020-03-17 10:25:00|9893.3|9886.3|9894.5|9887.5|9896.9|9889.9|9889.6|9882.6|0
1584441000000|2020-03-17 10:30:00|9894.7|9887.7|9900.9|9893.9|9902.7|9895.7|9894.7|9887.7|0
1584441300000|2020-03-17 10:35:00|9901.4|9894.4|9902.4|9895.4|9905.9|9898.9|9898.9|9891.9|0
1584441600000|2020-03-17 10:40:00|9902.2|9895.2|9901.6|9894.6|9904.8|9897.8|9897.9|9890.9|0
1584441900000|2020-03-17 10:45:00|9901.3|9894.3|9911.8|9904.8|9919.3|9912.3|9901.3|9894.3|0
1584442200000|2020-03-17 10:50:00|9912.1|9905.1|9915.3|9908.3|9917.3|9910.3|9907.8|9900.8|0
1584442500000|2020-03-17 10:55:00|9915.1|9908.1|9921.4|9914.4|9922.4|9915.4|9913.9|9906.9|0
1584442800000|2020-03-17 11:00:00|9921.6|9914.6|9921.4|9914.4|9923.4|9916.4|9915.9|9908.9|0
1584443100000|2020-03-17 11:05:00|9921.6|9914.6|9933.9|9926.9|9933.9|9926.9|9920.9|9913.9|0
1584443400000|2020-03-17 11:10:00|9933.6|9926.6|9940.4|9933.4|9942.1|9935.1|9932.9|9925.9|0
1584443700000|2020-03-17 11:15:00|9940.6|9933.6|9932.1|9925.1|9942.9|9935.9|9930.9|9923.9|0
1584444000000|2020-03-17 11:20:00|9931.9|9924.9|9925.9|9918.9|9934.1|9927.1|9925.6|9918.6|0
1584444300000|2020-03-17 11:25:00|9926.1|9919.1|9925.4|9918.4|9927.6|9920.6|9922.9|9915.9|0
1584444600000|2020-03-17 11:30:00|9925.1|9918.1|9918.9|9911.9|9925.9|9918.9|9916.6|9909.6|0
1584444900000|2020-03-17 11:35:00|9918.6|9911.6|9925.4|9918.4|9926.4|9919.4|9917.4|9910.4|0
1584445200000|2020-03-17 11:40:00|9924.9|9917.9|9926.6|9919.6|9928.9|9921.9|9924.6|9917.6|0
1584445500000|2020-03-17 11:45:00|9926.4|9919.4|9937.4|9930.4|9938.3|9931.3|9923.4|9916.4|0
1584445800000|2020-03-17 11:50:00|9937.6|9930.6|9943.6|9936.6|9943.9|9936.9|9936.6|9929.6|0
1584446100000|2020-03-17 11:55:00|9943.4|9936.4|9936.8|9929.8|9944.8|9937.8|9933.6|9926.6|0
1584446400000|2020-03-17 12:00:00|9936.9|9929.9|9945.6|9938.6|9951.1|9944.1|9932.9|9925.9|0
1584446700000|2020-03-17 12:05:00|9946.6|9939.6|9943.4|9936.4|9947.1|9940.1|9939.6|9932.6|0
1584447000000|2020-03-17 12:10:00|9943.3|9936.3|9949.3|9942.3|9951.1|9944.1|9943.3|9936.3|0
1584447300000|2020-03-17 12:15:00|9949.4|9942.4|9948.9|9941.9|9953.1|9946.1|9948.1|9941.1|0
1584447600000|2020-03-17 12:20:00|9948.8|9941.8|9946.9|9939.9|9949.1|9942.1|9946.4|9939.4|0
1584447900000|2020-03-17 12:25:00|9947.1|9940.1|9950.5|9943.5|9951.5|9944.5|9945.4|9938.4|0
1584448200000|2020-03-17 12:30:00|9950.7|9943.7|9954.9|9947.9|9960.1|9953.1|9949|9942|0
1584448500000|2020-03-17 12:35:00|9955.2|9948.2|9960.4|9953.4|9961.6|9954.6|9953.9|9946.9|0
1584448800000|2020-03-17 12:40:00|9960.1|9953.1|9964.1|9957.1|9964.3|9957.3|9956.9|9949.9|0
1584449100000|2020-03-17 12:45:00|9964.3|9957.3|9958.2|9951.2|9964.8|9957.8|9956.7|9949.7|0
1584449400000|2020-03-17 12:50:00|9957.9|9950.9|9961.9|9954.9|9962.6|9955.6|9956.7|9949.7|0
1584449700000|2020-03-17 12:55:00|9961.6|9954.6|9962|9955|9965.2|9958.2|9958.1|9951.1|0
1584450000000|2020-03-17 13:00:00|9961.7|9954.7|9965|9958|9967|9960|9958.5|9951.5|0
1584450300000|2020-03-17 13:05:00|9965.2|9958.2|9959.2|9952.2|9965.5|9958.5|9957.2|9950.2|0
1584450600000|2020-03-17 13:10:00|9959|9952|9963|9956|9963|9956|9959|9952|0
1584450900000|2020-03-17 13:15:00|9961.5|9954.5|9964.2|9957.2|9966.7|9959.7|9961.5|9954.5|0
1584451200000|2020-03-17 13:20:00|9964|9957|9963.2|9956.2|9965.2|9958.2|9960.2|9953.2|0
1584451500000|2020-03-17 13:25:00|9963|9956|9959.5|9952.5|9964.2|9957.2|9958.7|9951.7|0
1584451800000|2020-03-17 13:30:00|9959.7|9952.7|9945.7|9938.7|9961.5|9954.5|9944.5|9937.5|0
1584452100000|2020-03-17 13:35:00|9946|9939|9943.7|9936.7|9950.7|9943.7|9943.2|9936.2|0
1584452400000|2020-03-17 13:40:00|9943.5|9936.5|9954.2|9947.2|9954.2|9947.2|9943.2|9936.2|0
1584452700000|2020-03-17 13:45:00|9954|9947|9953.5|9946.5|9955.2|9948.2|9949.7|9942.7|0
1584453000000|2020-03-17 13:50:00|9953.2|9946.2|9958|9951|9959|9952|9951|9944|0
1584453300000|2020-03-17 13:55:00|9958.2|9951.2|9963|9956|9963.1|9956.1|9955|9948|0
1584453600000|2020-03-17 14:00:00|9962.5|9955.5|9966|9959|9971.5|9964.5|9962.5|9955.5|0
1584453900000|2020-03-17 14:05:00|9966.2|9959.2|9958.5|9951.5|9966.5|9959.5|9957|9950|0
1584454200000|2020-03-17 14:10:00|9958.7|9951.7|9949.2|9942.2|9961.5|9954.5|9949.2|9942.2|0
1584454500000|2020-03-17 14:15:00|9949.5|9942.5|9950.5|9943.5|9952.7|9945.7|9947.5|9940.5|0
1584454800000|2020-03-17 14:20:00|9950.7|9943.7|9958.9|9951.9|9961.4|9954.4|9950.7|9943.7|0
1584455100000|2020-03-17 14:25:00|9958.6|9951.6|9974.9|9967.9|9982.4|9975.4|9958.6|9951.6|0
1584455400000|2020-03-17 14:30:00|9975.1|9968.1|9976.1|9969.1|9978.6|9971.6|9971.4|9964.4|0
1584455700000|2020-03-17 14:35:00|9976.4|9969.4|9985.1|9978.1|9987.9|9980.9|9976.4|9969.4|0
1584456000000|2020-03-17 14:40:00|9985.4|9978.4|9989|9982|9989|9982|9981.7|9974.7|0
1584456300000|2020-03-17 14:45:00|9989.5|9982.5|9987|9980|9994.5|9987.5|9978.5|9971.5|0
1584456600000|2020-03-17 14:50:00|9987.2|9980.2|9993.4|9986.4|9995.7|9988.7|9984.5|9977.5|0
1584456900000|2020-03-17 14:55:00|9994.1|9987.1|9984.9|9977.9|9995.9|9988.9|9982.4|9975.4|0
1584457200000|2020-03-17 15:00:00|9984.6|9977.6|9993.2|9986.2|9995.8|9988.8|9983.4|9976.4|0
1584457500000|2020-03-17 15:05:00|9993|9986|9988.3|9981.3|9995.2|9988.2|9986.9|9979.9|0
1584457800000|2020-03-17 15:10:00|9988.4|9981.4|9979|9972|9991.5|9984.5|9976|9969|0
1584458100000|2020-03-17 15:15:00|9979.2|9972.2|9982.4|9975.4|9984.4|9977.4|9976|9969|0
1584458400000|2020-03-17 15:20:00|9982.9|9975.9|9984.4|9977.4|9987.6|9980.6|9979.4|9972.4|0
1584458700000|2020-03-17 15:25:00|9984.6|9977.6|9987.4|9980.4|9989.1|9982.1|9981.9|9974.9|0
1584459000000|2020-03-17 15:30:00|9987.1|9980.1|9989.3|9982.3|9991.1|9984.1|9984.9|9977.9|0
1584459300000|2020-03-17 15:35:00|9989.6|9982.6|9983.9|9976.9|9991.3|9984.3|9983.4|9976.4|0
1584459600000|2020-03-17 15:40:00|9984.2|9977.2|9982.5|9975.5|9989.7|9982.7|9980.5|9973.5|0
1584459900000|2020-03-17 15:45:00|9983|9976|9979.5|9972.5|9983|9976|9976.3|9969.3|0
1584460200000|2020-03-17 15:50:00|9979.7|9972.7|9978.5|9971.5|9982.7|9975.7|9975.5|9968.5|0
1584460500000|2020-03-17 15:55:00|9978.7|9971.7|9994.4|9987.4|9997.2|9990.2|9978.7|9971.7|0
1584460800000|2020-03-17 16:00:00|9994.7|9987.7|9992.5|9985.5|9996.2|9989.2|9989.5|9982.5|0
1584461100000|2020-03-17 16:05:00|9992|9985|9992.2|9985.2|9997.2|9990.2|9990.7|9983.7|0
1584461400000|2020-03-17 16:10:00|9992.5|9985.5|9988|9981|9993.2|9986.2|9981.5|9974.5|0
1584461700000|2020-03-17 16:15:00|9988.2|9981.2|9992.9|9985.9|9994.6|9987.6|9987.2|9980.2|0
1584462000000|2020-03-17 16:20:00|9992.6|9985.6|9986.4|9979.4|9994.4|9987.4|9985.9|9978.9|0
1584462300000|2020-03-17 16:25:00|9986.1|9979.1|9986.6|9979.6|9989.9|9982.9|9979.4|9972.4|0
1584462600000|2020-03-17 16:30:00|9986.9|9979.9|9994.9|9987.9|9994.9|9987.9|9986.4|9979.4|0
1584462900000|2020-03-17 16:35:00|9994.6|9987.6|9992.4|9985.4|9994.9|9987.9|9989.4|9982.4|0
1584463200000|2020-03-17 16:40:00|9992.6|9985.6|9999.4|9992.4|10000.4|9993.4|9992.4|9985.4|0
1584463500000|2020-03-17 16:45:00|9999.7|9992.7|10000.4|9993.4|10000.7|9993.7|9992.2|9985.2|0
1584463800000|2020-03-17 16:50:00|10000.7|9993.7|9997.2|9990.2|10001.6|9994.6|9996|9989|0
1584464100000|2020-03-17 16:55:00|9997.4|9990.4|10007|10000|10008.7|10001.7|9996.9|9989.9|0
1584464400000|2020-03-17 17:00:00|10007.2|10000.2|10001|9994|10011.2|10004.2|10000|9993|0
1584464700000|2020-03-17 17:05:00|10001.2|9994.2|9994|9987|10002|9995|9991|9984|0
1584465000000|2020-03-17 17:10:00|9994.2|9987.2|9995|9988|9996.5|9989.5|9990|9983|0
1584465300000|2020-03-17 17:15:00|9994.5|9987.5|9990|9983|9997|9990|9989.2|9982.2|0
1584465600000|2020-03-17 17:20:00|9990.2|9983.2|9995.2|9988.2|10000.5|9993.5|9990.2|9983.2|0
1584465900000|2020-03-17 17:25:00|9995|9988|9985|9978|9995.7|9988.7|9983.7|9976.7|0
1584466200000|2020-03-17 17:30:00|9985.2|9978.2|9994.5|9987.5|9994.5|9987.5|9984.5|9977.5|0
1584466500000|2020-03-17 17:35:00|9994.2|9987.2|9989.2|9982.2|9996.5|9989.5|9985.5|9978.5|0
1584466800000|2020-03-17 17:40:00|9988.7|9981.7|9992|9985|9994.2|9987.2|9988|9981|0
1584467100000|2020-03-17 17:45:00|9992.2|9985.2|9991|9984|9992.5|9985.5|9989.5|9982.5|0
1584467400000|2020-03-17 17:50:00|9991.5|9984.5|9985|9978|9993|9986|9984|9977|0
1584467700000|2020-03-17 17:55:00|9984.7|9977.7|9981|9974|9985.7|9978.7|9980.5|9973.5|0
1584468000000|2020-03-17 18:00:00|9980.7|9973.7|9981.5|9974.5|9983|9976|9980|9973|0
1584468300000|2020-03-17 18:05:00|9981.7|9974.7|9985|9978|9989|9982|9981.7|9974.7|0
1584468600000|2020-03-17 18:10:00|9984.7|9977.7|9981.5|9974.5|9985|9978|9981|9974|0
1584468900000|2020-03-17 18:15:00|9981.7|9974.7|9972.5|9965.5|9981.7|9974.7|9972|9965|0
1584469200000|2020-03-17 18:20:00|9972.7|9965.7|9970.5|9963.5|9973.2|9966.2|9968.5|9961.5|0
1584469500000|2020-03-17 18:25:00|9970.2|9963.2|9967.5|9960.5|9972.2|9965.2|9967.5|9960.5|0
1584469800000|2020-03-17 18:30:00|9968|9961|9961.5|9954.5|9970|9963|9960.7|9953.7|0
1584470100000|2020-03-17 18:35:00|9961.2|9954.2|9969|9962|9969|9962|9960.5|9953.5|0
1584470400000|2020-03-17 18:40:00|9968.7|9961.7|9972.7|9965.7|9975.5|9968.5|9968|9961|0
1584470700000|2020-03-17 18:45:00|9973|9966|9978|9971|9979.5|9972.5|9973|9966|0
1584471000000|2020-03-17 18:50:00|9978.2|9971.2|9979.7|9972.7|9982.2|9975.2|9974.5|9967.5|0
1584471300000|2020-03-17 18:55:00|9979.2|9972.2|9983.5|9976.5|9985.5|9978.5|9978|9971|0
1584471600000|2020-03-17 19:00:00|9983.2|9976.2|9985.5|9978.5|9987|9980|9979.7|9972.7|0
1584471900000|2020-03-17 19:05:00|9985.7|9978.7|9987.5|9980.5|9990.5|9983.5|9984.7|9977.7|0
1584472200000|2020-03-17 19:10:00|9987.2|9980.2|9991|9984|9992.7|9985.7|9987.2|9980.2|0
1584472500000|2020-03-17 19:15:00|9990.7|9983.7|9994.5|9987.5|9996.2|9989.2|9990.5|9983.5|0
1584472800000|2020-03-17 19:20:00|9994.7|9987.7|9998.5|9991.5|9998.5|9991.5|9992.5|9985.5|0
1584473100000|2020-03-17 19:25:00|9998.7|9991.7|9994.5|9987.5|10001|9994|9993.7|9986.7|0
1584473400000|2020-03-17 19:30:00|9994.7|9987.7|9989.2|9982.2|9995|9988|9989.2|9982.2|0
1584473700000|2020-03-17 19:35:00|9988.7|9981.7|9981.5|9974.5|9990|9983|9978.7|9971.7|0
1584474000000|2020-03-17 19:40:00|9981.7|9974.7|9979|9972|9981.7|9974.7|9977.2|9970.2|0
1584474300000|2020-03-17 19:45:00|9979.5|9972.5|9978.2|9971.2|9981.2|9974.2|9978.2|9971.2|0
1584474600000|2020-03-17 19:50:00|9977.7|9970.7|9983.7|9976.7|9984.2|9977.2|9976|9969|0
1584474900000|2020-03-17 19:55:00|9984|9977|9983.7|9976.7|9985.2|9978.2|9982.5|9975.5|0
1584475200000|2020-03-17 20:00:00|9983.9|9976.9|9982|9975|9983.9|9976.9|9980|9973|0
1584475500000|2020-03-17 20:05:00|9982.2|9975.2|9981.5|9974.5|9985.4|9978.4|9981|9974|0
1584475800000|2020-03-17 20:10:00|9981.7|9974.7|9976.7|9969.7|9983|9976|9975.5|9968.5|0
1584476100000|2020-03-17 20:15:00|9976.5|9969.5|9980|9973|9981|9974|9976.5|9969.5|0
1584476400000|2020-03-17 20:20:00|9979.7|9972.7|9977.5|9970.5|9980|9973|9977|9970|0
1584476700000|2020-03-17 20:25:00|9977.9|9970.9|9976.9|9969.9|9978.9|9971.9|9976.9|9969.9|0
1584477000000|2020-03-17 20:30:00|9977.1|9970.1|9979.9|9972.9|9980.7|9973.7|9977.1|9970.1|0
1584477300000|2020-03-17 20:35:00|9979.7|9972.7|9982.9|9975.9|9983.9|9976.9|9979.7|9972.7|0
1584477600000|2020-03-17 20:40:00|9983.1|9976.1|9985.9|9978.9|9986.2|9979.2|9982.7|9975.7|0
1584477900000|2020-03-17 20:45:00|9985.7|9978.7|9987.2|9980.2|9988.1|9981.1|9984.4|9977.4|0
1584478200000|2020-03-17 20:50:00|9987.4|9980.4|9984.7|9977.7|9990.9|9983.9|9984.7|9977.7|0
1584478500000|2020-03-17 20:55:00|9983.9|9976.9|9986.8|9979.8|9986.8|9979.8|9981.9|9974.9|0
1584489600000|2020-03-18 00:00:00|9970.4|9963.4|9979.4|9972.4|9979.6|9972.6|9969.9|9962.9|0
1584489900000|2020-03-18 00:05:00|9979.1|9972.1|9982.7|9975.7|9983.7|9976.7|9976.1|9969.1|0
1584490200000|2020-03-18 00:10:00|9982.4|9975.4|9982|9975|9982.9|9975.9|9979.4|9972.4|0
1584490500000|2020-03-18 00:15:00|9981.7|9974.7|9979.9|9972.9|9983.2|9976.2|9979.2|9972.2|0
1584490800000|2020-03-18 00:20:00|9980|9973|9981|9974|9982.7|9975.7|9979.5|9972.5|0
1584491100000|2020-03-18 00:25:00|9980.5|9973.5|9978.9|9971.9|9982.4|9975.4|9978.9|9971.9|0
1584491400000|2020-03-18 00:30:00|9979.2|9972.2|9975.4|9968.4|9979.4|9972.4|9974.9|9967.9|0
1584491700000|2020-03-18 00:35:00|9975.2|9968.2|9976.7|9969.7|9978.2|9971.2|9973.7|9966.7|0
1584492000000|2020-03-18 00:40:00|9976.4|9969.4|9980.4|9973.4|9981.2|9974.2|9975.5|9968.5|0
1584492300000|2020-03-18 00:45:00|9980.7|9973.7|9980.5|9973.5|9981.4|9974.4|9979|9972|0
1584492600000|2020-03-18 00:50:00|9980.2|9973.2|9984.9|9977.9|9985.4|9978.4|9978.5|9971.5|0
1584492900000|2020-03-18 00:55:00|9985.4|9978.4|9986.9|9979.9|9987.9|9980.9|9984.4|9977.4|0
1584493200000|2020-03-18 01:00:00|9986.7|9979.7|9991.2|9984.2|9991.2|9984.2|9985.4|9978.4|0
1584493500000|2020-03-18 01:05:00|9990.9|9983.9|9983.9|9976.9|9991.7|9984.7|9983.7|9976.7|0
1584493800000|2020-03-18 01:10:00|9983.7|9976.7|9987.5|9980.5|9987.9|9980.9|9982.5|9975.5|0
1584494100000|2020-03-18 01:15:00|9987.4|9980.4|9982.9|9975.9|9988.9|9981.9|9982.4|9975.4|0
1584494400000|2020-03-18 01:20:00|9982.2|9975.2|9981.2|9974.2|9982.4|9975.4|9979|9972|0
1584494700000|2020-03-18 01:25:00|9981.4|9974.4|9975.4|9968.4|9981.4|9974.4|9975.2|9968.2|0
1584495000000|2020-03-18 01:30:00|9975.7|9968.7|9974.2|9967.2|9976.4|9969.4|9972.7|9965.7|0
1584495300000|2020-03-18 01:35:00|9973.9|9966.9|9974.7|9967.7|9975.2|9968.2|9972.9|9965.9|0
1584495600000|2020-03-18 01:40:00|9974.4|9967.4|9974.4|9967.4|9975.9|9968.9|9973.4|9966.4|0
1584495900000|2020-03-18 01:45:00|9974.7|9967.7|9975.9|9968.9|9976.7|9969.7|9973.9|9966.9|0
1584496200000|2020-03-18 01:50:00|9975.7|9968.7|9973.9|9966.9|9977.2|9970.2|9972.9|9965.9|0
1584496500000|2020-03-18 01:55:00|9973.7|9966.7|9974.7|9967.7|9977.7|9970.7|9973.2|9966.2|0
1584496800000|2020-03-18 02:00:00|9975|9968|9972.5|9965.5|9976|9969|9971.9|9964.9|0
1584497100000|2020-03-18 02:05:00|9972.2|9965.2|9973|9966|9973.2|9966.2|9971.5|9964.5|0
1584497400000|2020-03-18 02:10:00|9973.2|9966.2|9971.5|9964.5|9973.2|9966.2|9971.5|9964.5|0
1584497700000|2020-03-18 02:15:00|9971.7|9964.7|9968.7|9961.7|9972.2|9965.2|9968.5|9961.5|0
1584498000000|2020-03-18 02:20:00|9968.5|9961.5|9969|9962|9969.7|9962.7|9967.5|9960.5|0
1584498300000|2020-03-18 02:25:00|9968.7|9961.7|9968.7|9961.7|9969.2|9962.2|9967.9|9960.9|0
1584498600000|2020-03-18 02:30:00|9969.2|9962.2|9967.4|9960.4|9969.4|9962.4|9966.5|9959.5|0
1584498900000|2020-03-18 02:35:00|9967.2|9960.2|9963.7|9956.7|9967.9|9960.9|9963.7|9956.7|0
1584499200000|2020-03-18 02:40:00|9964|9957|9962.7|9955.7|9965.7|9958.7|9961.5|9954.5|0
1584499500000|2020-03-18 02:45:00|9963|9956|9962|9955|9963.2|9956.2|9961|9954|0
1584499800000|2020-03-18 02:50:00|9961.7|9954.7|9961.5|9954.5|9962|9955|9960.5|9953.5|0
1584500100000|2020-03-18 02:55:00|9961.2|9954.2|9967|9960|9967.5|9960.5|9961|9954|0
1584500400000|2020-03-18 03:00:00|9966.7|9959.7|9965|9958|9967|9960|9963.7|9956.7|0
1584500700000|2020-03-18 03:05:00|9964.7|9957.7|9963.5|9956.5|9965.5|9958.5|9962.5|9955.5|0
1584501000000|2020-03-18 03:10:00|9963.2|9956.2|9963|9956|9964.5|9957.5|9960.2|9953.2|0
1584501300000|2020-03-18 03:15:00|9963.2|9956.2|9961|9954|9963.7|9956.7|9959.5|9952.5|0
1584501600000|2020-03-18 03:20:00|9960.7|9953.7|9956.8|9949.8|9961.2|9954.2|9956.3|9949.3|0
1584501900000|2020-03-18 03:25:00|9957.1|9950.1|9956.5|9949.5|9957.5|9950.5|9955|9948|0
1584502200000|2020-03-18 03:30:00|9956.2|9949.2|9957|9950|9957.2|9950.2|9955|9948|0
1584502500000|2020-03-18 03:35:00|9956.7|9949.7|9956.5|9949.5|9957.2|9950.2|9956.2|9949.2|0
1584502800000|2020-03-18 03:40:00|9956.7|9949.7|9955|9948|9957.8|9950.8|9954.7|9947.7|0
1584503100000|2020-03-18 03:45:00|9955.2|9948.2|9956|9949|9956.2|9949.2|9954.2|9947.2|0
1584503400000|2020-03-18 03:50:00|9956.2|9949.2|9957.2|9950.2|9957.5|9950.5|9955.5|9948.5|0
1584503700000|2020-03-18 03:55:00|9957|9950|9955.7|9948.7|9958|9951|9954.7|9947.7|0
1584504000000|2020-03-18 04:00:00|9956|9949|9956.5|9949.5|9957.2|9950.2|9954.7|9947.7|0
1584504300000|2020-03-18 04:05:00|9956.2|9949.2|9955|9948|9956.5|9949.5|9953.2|9946.2|0
1584504600000|2020-03-18 04:10:00|9954.7|9947.7|9957.2|9950.2|9957.2|9950.2|9954.5|9947.5|0
1584504900000|2020-03-18 04:15:00|9957|9950|9955.7|9948.7|9957|9950|9954.5|9947.5|0
1584505200000|2020-03-18 04:20:00|9955.5|9948.5|9955.5|9948.5|9956.2|9949.2|9955.2|9948.2|0
1584505500000|2020-03-18 04:25:00|9955.2|9948.2|9955|9948|9955.5|9948.5|9953.5|9946.5|0
1584505800000|2020-03-18 04:30:00|9955.2|9948.2|9956.5|9949.5|9956.7|9949.7|9954.2|9947.2|0
1584506100000|2020-03-18 04:35:00|9956.7|9949.7|9956.5|9949.5|9957.2|9950.2|9956|9949|0
1584506400000|2020-03-18 04:40:00|9956.2|9949.2|9957.5|9950.5|9957.7|9950.7|9955.2|9948.2|0
1584506700000|2020-03-18 04:45:00|9957.2|9950.2|9957.2|9950.2|9958.7|9951.7|9956.7|9949.7|0
1584507000000|2020-03-18 04:50:00|9957.5|9950.5|9956|9949|9957.7|9950.7|9956|9949|0
1584507300000|2020-03-18 04:55:00|9956.2|9949.2|9955.5|9948.5|9957.2|9950.2|9955.2|9948.2|0
1584507600000|2020-03-18 05:00:00|9955.7|9948.7|9956|9949|9956|9949|9954.7|9947.7|0
1584507900000|2020-03-18 05:05:00|9955.7|9948.7|9955|9948|9956|9949|9954.7|9947.7|0
1584508200000|2020-03-18 05:10:00|9955.2|9948.2|9953.2|9946.2|9955.2|9948.2|9952.7|9945.7|0
1584508500000|2020-03-18 05:15:00|9953.5|9946.5|9953|9946|9953.7|9946.7|9952.5|9945.5|0
1584508800000|2020-03-18 05:20:00|9952.7|9945.7|9950.8|9943.8|9953.5|9946.5|9950.5|9943.5|0
1584509100000|2020-03-18 05:25:00|9951|9944|9949|9942|9951.2|9944.2|9949|9942|0
1584509400000|2020-03-18 05:30:00|9948.7|9941.7|9946.5|9939.5|9949.2|9942.2|9945.2|9938.2|0
1584509700000|2020-03-18 05:35:00|9946.2|9939.2|9945.2|9938.2|9947.7|9940.7|9944|9937|0
1584510000000|2020-03-18 05:40:00|9945|9938|9944.5|9937.5|9945.5|9938.5|9942.1|9935.1|0
1584510300000|2020-03-18 05:45:00|9944.3|9937.3|9945|9938|9945.5|9938.5|9942.1|9935.1|0
1584510600000|2020-03-18 05:50:00|9945.3|9938.3|9947|9940|9947.5|9940.5|9944|9937|0
1584510900000|2020-03-18 05:55:00|9947.2|9940.2|9947.7|9940.7|9948.5|9941.5|9946|9939|0
1584511200000|2020-03-18 06:00:00|9948|9941|9952|9945|9953.3|9946.3|9947.7|9940.7|0
1584511500000|2020-03-18 06:05:00|9952.2|9945.2|9959.5|9952.5|9961.1|9954.1|9952.2|9945.2|0
1584511800000|2020-03-18 06:10:00|9959.2|9952.2|9953.2|9946.2|9959.6|9952.6|9952.5|9945.5|0
1584512100000|2020-03-18 06:15:00|9953|9946|9957.2|9950.2|9959.5|9952.5|9953|9946|0
1584512400000|2020-03-18 06:20:00|9957|9950|9959.1|9952.1|9959.7|9952.7|9954|9947|0
1584512700000|2020-03-18 06:25:00|9959|9952|9958.6|9951.6|9959|9952|9956|9949|0
1584513000000|2020-03-18 06:30:00|9958.3|9951.3|9957.5|9950.5|9959|9952|9956.2|9949.2|0
1584513300000|2020-03-18 06:35:00|9957.7|9950.7|9960|9953|9960.5|9953.5|9957|9950|0
1584513600000|2020-03-18 06:40:00|9960.2|9953.2|9964|9957|9964.5|9957.5|9959|9952|0
1584513900000|2020-03-18 06:45:00|9964.2|9957.2|9964|9957|9966.5|9959.5|9963.5|9956.5|0
1584514200000|2020-03-18 06:50:00|9964.2|9957.2|9965|9958|9967|9960|9963.5|9956.5|0
1584514500000|2020-03-18 06:55:00|9965.2|9958.2|9967|9960|9967.5|9960.5|9962|9955|0
1584514800000|2020-03-18 07:00:00|9966.5|9959.5|9967|9960|9971|9964|9964.7|9957.7|0
1584515100000|2020-03-18 07:05:00|9967.2|9960.2|9970.5|9963.5|9972.6|9965.6|9966.7|9959.7|0
1584515400000|2020-03-18 07:10:00|9970.2|9963.2|9961.5|9954.5|9970.6|9963.6|9960.8|9953.8|0
1584515700000|2020-03-18 07:15:00|9961.7|9954.7|9969.2|9962.2|9969.6|9962.6|9961|9954|0
1584516000000|2020-03-18 07:20:00|9969|9962|9963.5|9956.5|9970.8|9963.8|9963.2|9956.2|0
1584516300000|2020-03-18 07:25:00|9963.7|9956.7|9964|9957|9969.7|9962.7|9963.2|9956.2|0
1584516600000|2020-03-18 07:30:00|9964.2|9957.2|9972|9965|9973.1|9966.1|9963.2|9956.2|0
1584516900000|2020-03-18 07:35:00|9971.7|9964.7|9976.7|9969.7|9976.7|9969.7|9970.5|9963.5|0
1584517200000|2020-03-18 07:40:00|9977|9970|9984.7|9977.7|9985.7|9978.7|9976.7|9969.7|0
1584517500000|2020-03-18 07:45:00|9985.2|9978.2|9996.5|9989.5|9999|9992|9984.5|9977.5|0
1584517800000|2020-03-18 07:50:00|9997|9990|9995.2|9988.2|9999|9992|9993|9986|0
1584518100000|2020-03-18 07:55:00|9995.5|9988.5|10008.3|10001.3|10008.6|10001.6|9995.5|9988.5|0
1584518400000|2020-03-18 08:00:00|10008.6|10001.6|10007.7|10000.7|10011.3|10004.3|10001.9|9994.9|0
1584518700000|2020-03-18 08:05:00|10008|10001|10006.2|9999.2|10014.7|10007.7|10005.7|9998.7|0
1584519000000|2020-03-18 08:10:00|10006|9999|10002.4|9995.4|10009.2|10002.2|9999.2|9992.2|0
1584519300000|2020-03-18 08:15:00|10002.2|9995.2|9996.5|9989.5|10003.9|9996.9|9996.2|9989.2|0
1584519600000|2020-03-18 08:20:00|9996.7|9989.7|10005.4|9998.4|10007|10000|9994.5|9987.5|0
1584519900000|2020-03-18 08:25:00|10005.2|9998.2|10009.4|10002.4|10010.2|10003.2|10000.7|9993.7|0
1584520200000|2020-03-18 08:30:00|10009.7|10002.7|10003.4|9996.4|10014|10007|10002|9995|0
1584520500000|2020-03-18 08:35:00|10003.2|9996.2|10004.2|9997.2|10007|10000|10001.5|9994.5|0
1584520800000|2020-03-18 08:40:00|10004.5|9997.5|10002.5|9995.5|10007.5|10000.5|10001.5|9994.5|0
1584521100000|2020-03-18 08:45:00|10002.7|9995.7|10012|10005|10015|10008|10002.5|9995.5|0
1584521400000|2020-03-18 08:50:00|10012.2|10005.2|10021.7|10014.7|10023.7|10016.7|10009.7|10002.7|0
1584521700000|2020-03-18 08:55:00|10022|10015|10014.6|10007.6|10022.5|10015.5|10014.1|10007.1|0
1584522000000|2020-03-18 09:00:00|10014.8|10007.8|10008.5|10001.5|10015.6|10008.6|10002.2|9995.2|0
1584522300000|2020-03-18 09:05:00|10008.2|10001.2|10010|10003|10012|10005|10006.5|9999.5|0
1584522600000|2020-03-18 09:10:00|10010.2|10003.2|10010|10003|10016|10009|10007|10000|0
1584522900000|2020-03-18 09:15:00|10010.2|10003.2|10009.5|10002.5|10010.7|10003.7|10004.2|9997.2|0
1584523200000|2020-03-18 09:20:00|10009.2|10002.2|10007.5|10000.5|10009.2|10002.2|10003.7|9996.7|0
1584523500000|2020-03-18 09:25:00|10007.2|10000.2|10011.5|10004.5|10013.2|10006.2|10003|9996|0
1584523800000|2020-03-18 09:30:00|10011|10004|10003.2|9996.2|10013|10006|10003|9996|0
1584524100000|2020-03-18 09:35:00|10003.5|9996.5|9997.5|9990.5|10004|9997|9994.7|9987.7|0
1584524400000|2020-03-18 09:40:00|9998|9991|9990|9983|9998.5|9991.5|9986|9979|0
1584524700000|2020-03-18 09:45:00|9990.5|9983.5|9997|9990|9997.5|9990.5|9983.2|9976.2|0
1584525000000|2020-03-18 09:50:00|9997.2|9990.2|10002|9995|10004|9997|9994|9987|0
1584525300000|2020-03-18 09:55:00|10001.7|9994.7|9998.2|9991.2|10002.7|9995.7|9994.5|9987.5|0
1584525600000|2020-03-18 10:00:00|9998|9991|9993|9986|10000.7|9993.7|9991|9984|0
1584525900000|2020-03-18 10:05:00|9993.2|9986.2|9990.5|9983.5|9995.5|9988.5|9986.7|9979.7|0
1584526200000|2020-03-18 10:10:00|9990.2|9983.2|9989|9982|9993.7|9986.7|9985.7|9978.7|0
1584526500000|2020-03-18 10:15:00|9988.5|9981.5|9989.5|9982.5|9993.5|9986.5|9987.5|9980.5|0
1584526800000|2020-03-18 10:20:00|9989|9982|9987.5|9980.5|9989.5|9982.5|9985.7|9978.7|0
1584527100000|2020-03-18 10:25:00|9987|9980|9990|9983|9993.7|9986.7|9986|9979|0
1584527400000|2020-03-18 10:30:00|9989.7|9982.7|9998|9991|10000.7|9993.7|9989.2|9982.2|0
1584527700000|2020-03-18 10:35:00|9998.2|9991.2|10001.5|9994.5|10004|9997|9995.5|9988.5|0
1584528000000|2020-03-18 10:40:00|10001.2|9994.2|9996.5|9989.5|10002.5|9995.5|9991.7|9984.7|0
1584528300000|2020-03-18 10:45:00|9997|9990|9998|9991|10003|9996|9992.5|9985.5|0
1584528600000|2020-03-18 10:50:00|9998.2|9991.2|10004|9997|10005|9998|9998.2|9991.2|0
1584528900000|2020-03-18 10:55:00|10004.2|9997.2|10003|9996|10005.5|9998.5|9999.2|9992.2|0
1584529200000|2020-03-18 11:00:00|10002.7|9995.7|10001.7|9994.7|10004.2|9997.2|9998|9991|0
1584529500000|2020-03-18 11:05:00|10001.5|9994.5|10008.5|10001.5|10009.7|10002.7|10001.5|9994.5|0
1584529800000|2020-03-18 11:10:00|10008.2|10001.2|10015|10008|10015|10008|10007.5|10000.5|0
1584530100000|2020-03-18 11:15:00|10014.7|10007.7|10021.5|10014.5|10026.5|10019.5|10014.7|10007.7|0
1584530400000|2020-03-18 11:20:00|10021.7|10014.7|10016.7|10009.7|10022|10015|10013.5|10006.5|0
1584530700000|2020-03-18 11:25:00|10017|10010|10022.5|10015.5|10024|10017|10016.7|10009.7|0
1584531000000|2020-03-18 11:30:00|10022|10015|10024|10017|10026.2|10019.2|10019|10012|0
1584531300000|2020-03-18 11:35:00|10023.7|10016.7|10023|10016|10026.7|10019.7|10022.5|10015.5|0
1584531600000|2020-03-18 11:40:00|10023.2|10016.2|10027.5|10020.5|10028.2|10021.2|10022.5|10015.5|0
1584531900000|2020-03-18 11:45:00|10027.7|10020.7|10023.7|10016.7|10028.2|10021.2|10022.2|10015.2|0
1584532200000|2020-03-18 11:50:00|10023.5|10016.5|10017|10010|10024.2|10017.2|10015.2|10008.2|0
1584532500000|2020-03-18 11:55:00|10017.2|10010.2|10022.5|10015.5|10024|10017|10016.7|10009.7|0
1584532800000|2020-03-18 12:00:00|10022.7|10015.7|10027.2|10020.2|10030.7|10023.7|10022.7|10015.7|0
1584533100000|2020-03-18 12:05:00|10027|10020|10032.5|10025.5|10032.5|10025.5|10024.2|10017.2|0
1584533400000|2020-03-18 12:10:00|10032.7|10025.7|10028.8|10021.8|10035.2|10028.2|10028.8|10021.8|0
1584533700000|2020-03-18 12:15:00|10028.6|10021.6|10032|10025|10033|10026|10024.3|10017.3|0
1584534000000|2020-03-18 12:20:00|10032.5|10025.5|10043|10036|10048.5|10041.5|10032.5|10025.5|0
1584534300000|2020-03-18 12:25:00|10042.5|10035.5|10040.9|10033.9|10042.5|10035.5|10035.7|10028.7|0
1584534600000|2020-03-18 12:30:00|10041.1|10034.1|10030.5|10023.5|10041.4|10034.4|10030|10023|0
1584534900000|2020-03-18 12:35:00|10030.3|10023.3|10037.2|10030.2|10037.2|10030.2|10028.8|10021.8|0
1584535200000|2020-03-18 12:40:00|10037|10030|10039.5|10032.5|10045.2|10038.2|10036.8|10029.8|0
1584535500000|2020-03-18 12:45:00|10039.2|10032.2|10033.5|10026.5|10040.2|10033.2|10030|10023|0
1584535800000|2020-03-18 12:50:00|10033.2|10026.2|10043.5|10036.5|10045|10038|10033.2|10026.2|0
1584536100000|2020-03-18 12:55:00|10043.2|10036.2|10062.5|10055.5|10065.2|10058.2|10043.2|10036.2|0
1584536400000|2020-03-18 13:00:00|10062.7|10055.7|10059.7|10052.7|10066|10059|10057.7|10050.7|0
1584536700000|2020-03-18 13:05:00|10060|10053|10057|10050|10061.5|10054.5|10054.5|10047.5|0
1584537000000|2020-03-18 13:10:00|10056.5|10049.5|10063|10056|10068.5|10061.5|10053.2|10046.2|0
1584537300000|2020-03-18 13:15:00|10063.5|10056.5|10068|10061|10073.2|10066.2|10060.7|10053.7|0
1584537600000|2020-03-18 13:20:00|10067.5|10060.5|10071|10064|10075.5|10068.5|10067.5|10060.5|0
1584537900000|2020-03-18 13:25:00|10071.2|10064.2|10071|10064|10073.5|10066.5|10067|10060|0
1584538200000|2020-03-18 13:30:00|10070.8|10063.8|10066.5|10059.5|10080|10073|10066|10059|0
1584538500000|2020-03-18 13:35:00|10066.8|10059.8|10079|10072|10080.5|10073.5|10066.8|10059.8|0
1584538800000|2020-03-18 13:40:00|10079.5|10072.5|10091.7|10084.7|10092.2|10085.2|10078.5|10071.5|0
1584539100000|2020-03-18 13:45:00|10092|10085|10096.9|10089.9|10099.3|10092.3|10088|10081|0
1584539400000|2020-03-18 13:50:00|10096.6|10089.6|10086.7|10079.7|10099.4|10092.4|10086.5|10079.5|0
1584539700000|2020-03-18 13:55:00|10087|10080|10083.5|10076.5|10087|10080|10076.5|10069.5|0
1584540000000|2020-03-18 14:00:00|10083.2|10076.2|10073.5|10066.5|10084.2|10077.2|10065|10058|0
1584540300000|2020-03-18 14:05:00|10073.3|10066.3|10068.8|10061.8|10073.3|10066.3|10060.8|10053.8|0
1584540600000|2020-03-18 14:10:00|10069|10062|10075|10068|10081|10074|10069|10062|0
1584540900000|2020-03-18 14:15:00|10075.3|10068.3|10082|10075|10083.5|10076.5|10071|10064|0
1584541200000|2020-03-18 14:20:00|10082.3|10075.3|10079|10072|10087|10080|10077.8|10070.8|0
1584541500000|2020-03-18 14:25:00|10079.3|10072.3|10080|10073|10086.3|10079.3|10078|10071|0
1584541800000|2020-03-18 14:30:00|10080.6|10073.6|10089.8|10082.8|10091|10084|10078.1|10071.1|0
1584542100000|2020-03-18 14:35:00|10089.1|10082.1|10102.5|10095.5|10102.5|10095.5|10088.8|10081.8|0
1584542400000|2020-03-18 14:40:00|10102.1|10095.1|10099|10092|10103.3|10096.3|10095.3|10088.3|0
1584542700000|2020-03-18 14:45:00|10099.3|10092.3|10099.8|10092.8|10102|10095|10095.8|10088.8|0
1584543000000|2020-03-18 14:50:00|10100|10093|10104.5|10097.5|10104.5|10097.5|10095.5|10088.5|0
1584543300000|2020-03-18 14:55:00|10104.8|10097.8|10116|10109|10120|10113|10104|10097|0
1584543600000|2020-03-18 15:00:00|10116.3|10109.3|10128.5|10121.5|10130.5|10123.5|10107.6|10100.6|0
1584543900000|2020-03-18 15:05:00|10128|10121|10125|10118|10130.8|10123.8|10120.8|10113.8|0
1584544200000|2020-03-18 15:10:00|10125.3|10118.3|10123|10116|10126.5|10119.5|10118|10111|0
1584544500000|2020-03-18 15:15:00|10123.3|10116.3|10130.3|10123.3|10131|10124|10122.8|10115.8|0
1584544800000|2020-03-18 15:20:00|10130.5|10123.5|10133|10126|10134.5|10127.5|10128.3|10121.3|0
1584545100000|2020-03-18 15:25:00|10133.3|10126.3|10130|10123|10135|10128|10123|10116|0
1584545400000|2020-03-18 15:30:00|10130.5|10123.5|10124.5|10117.5|10132|10125|10123.8|10116.8|0
1584545700000|2020-03-18 15:35:00|10124.3|10117.3|10132|10125|10133|10126|10120|10113|0
1584546000000|2020-03-18 15:40:00|10131.6|10124.6|10133.5|10126.5|10136.5|10129.5|10130.1|10123.1|0
1584546300000|2020-03-18 15:45:00|10133.8|10126.8|10137.3|10130.3|10142|10135|10133.8|10126.8|0
1584546600000|2020-03-18 15:50:00|10137|10130|10136|10129|10139.8|10132.8|10129.8|10122.8|0
1584546900000|2020-03-18 15:55:00|10136.3|10129.3|10150.5|10143.5|10154|10147|10135.5|10128.5|0
1584547200000|2020-03-18 16:00:00|10151|10144|10151.5|10144.5|10153.5|10146.5|10150|10143|0
1584547500000|2020-03-18 16:05:00|10151|10144|10150.3|10143.3|10151.8|10144.8|10144.8|10137.8|0
1584547800000|2020-03-18 16:10:00|10150.5|10143.5|10152|10145|10156.8|10149.8|10148.5|10141.5|0
1584548100000|2020-03-18 16:15:00|10151.8|10144.8|10150|10143|10155.3|10148.3|10148.3|10141.3|0
1584548400000|2020-03-18 16:20:00|10150.5|10143.5|10144|10137|10153.3|10146.3|10143|10136|0
1584548700000|2020-03-18 16:25:00|10143.6|10136.6|10141.5|10134.5|10149.5|10142.5|10140|10133|0
1584549000000|2020-03-18 16:30:00|10142|10135|10147.5|10140.5|10149|10142|10140.3|10133.3|0
1584549300000|2020-03-18 16:35:00|10147.3|10140.3|10149|10142|10158.3|10151.3|10146.3|10139.3|0
1584549600000|2020-03-18 16:40:00|10148.8|10141.8|10146.1|10139.1|10151|10144|10145.6|10138.6|0
1584549900000|2020-03-18 16:45:00|10145.9|10138.9|10162.1|10155.1|10163.2|10156.2|10145.6|10138.6|0
1584550200000|2020-03-18 16:50:00|10162.3|10155.3|10182.6|10175.6|10201.6|10194.6|10162.3|10155.3|0
1584550500000|2020-03-18 16:55:00|10183.1|10176.1|10191.6|10184.6|10198.8|10191.8|10179.6|10172.6|0
1584550800000|2020-03-18 17:00:00|10191.9|10184.9|10188.4|10181.4|10198.8|10191.8|10184.6|10177.6|0
1584551100000|2020-03-18 17:05:00|10188.6|10181.6|10195.1|10188.1|10200.9|10193.9|10185.9|10178.9|0
1584551400000|2020-03-18 17:10:00|10194.6|10187.6|10197.2|10190.2|10201.4|10194.4|10187.2|10180.2|0
1584551700000|2020-03-18 17:15:00|10196.9|10189.9|10194.4|10187.4|10200.4|10193.4|10190|10183|0
1584552000000|2020-03-18 17:20:00|10194.2|10187.2|10196|10189|10208.4|10201.4|10192|10185|0
1584552300000|2020-03-18 17:25:00|10195.7|10188.7|10185.9|10178.9|10195.7|10188.7|10181.7|10174.7|0
1584552600000|2020-03-18 17:30:00|10185.7|10178.7|10183.4|10176.4|10194.4|10187.4|10182.4|10175.4|0
1584552900000|2020-03-18 17:35:00|10183.2|10176.2|10187.9|10180.9|10187.9|10180.9|10179.5|10172.5|0
1584553200000|2020-03-18 17:40:00|10188.2|10181.2|10177.7|10170.7|10188.4|10181.4|10174.4|10167.4|0
1584553500000|2020-03-18 17:45:00|10177.9|10170.9|10170.9|10163.9|10178.2|10171.2|10168.2|10161.2|0
1584553800000|2020-03-18 17:50:00|10171|10164|10163.7|10156.7|10172.9|10165.9|10163|10156|0
1584554100000|2020-03-18 17:55:00|10163.4|10156.4|10162.7|10155.7|10171.9|10164.9|10159.9|10152.9|0
1584554400000|2020-03-18 18:00:00|10162.4|10155.4|10176.2|10169.2|10178.2|10171.2|10161.9|10154.9|0
1584554700000|2020-03-18 18:05:00|10176.4|10169.4|10193.9|10186.9|10194.4|10187.4|10174.4|10167.4|0
1584555000000|2020-03-18 18:10:00|10194.2|10187.2|10186.4|10179.4|10197.2|10190.2|10184.6|10177.6|0
1584555300000|2020-03-18 18:15:00|10186.2|10179.2|10180.4|10173.4|10188.5|10181.5|10178.7|10171.7|0
1584555600000|2020-03-18 18:20:00|10180.7|10173.7|10161.2|10154.2|10181.2|10174.2|10156.2|10149.2|0
1584555900000|2020-03-18 18:25:00|10161.4|10154.4|10153.4|10146.4|10163.9|10156.9|10148.7|10141.7|0
1584556200000|2020-03-18 18:30:00|10153.2|10146.2|10150.6|10143.6|10165|10158|10148.9|10141.9|0
1584556500000|2020-03-18 18:35:00|10150.4|10143.4|10154.2|10147.2|10155.3|10148.3|10142.4|10135.4|0
1584556800000|2020-03-18 18:40:00|10153.9|10146.9|10144.4|10137.4|10155.1|10148.1|10144.2|10137.2|0
1584557100000|2020-03-18 18:45:00|10144.9|10137.9|10140.9|10133.9|10151|10144|10136.9|10129.9|0
1584557400000|2020-03-18 18:50:00|10141.4|10134.4|10132.9|10125.9|10141.4|10134.4|10131.4|10124.4|0
1584557700000|2020-03-18 18:55:00|10132.4|10125.4|10156.7|10149.7|10161.1|10154.1|10131.5|10124.5|0
1584558000000|2020-03-18 19:00:00|10156.2|10149.2|10160.7|10153.7|10165.2|10158.2|10151.3|10144.3|0
1584558300000|2020-03-18 19:05:00|10160.9|10153.9|10172.9|10165.9|10173.9|10166.9|10160.5|10153.5|0
1584558600000|2020-03-18 19:10:00|10172.4|10165.4|10159.4|10152.4|10172.4|10165.4|10158|10151|0
1584558900000|2020-03-18 19:15:00|10159.9|10152.9|10157.4|10150.4|10164.9|10157.9|10156.4|10149.4|0
1584559200000|2020-03-18 19:20:00|10157.2|10150.2|10145.9|10138.9|10159.6|10152.6|10144.2|10137.2|0
1584559500000|2020-03-18 19:25:00|10145.4|10138.4|10139.9|10132.9|10145.4|10138.4|10138.7|10131.7|0
1584559800000|2020-03-18 19:30:00|10139.7|10132.7|10134.9|10127.9|10143.2|10136.2|10134|10127|0
1584560100000|2020-03-18 19:35:00|10135.4|10128.4|10143.4|10136.4|10145.4|10138.4|10135.4|10128.4|0
1584560400000|2020-03-18 19:40:00|10143.9|10136.9|10142.9|10135.9|10146.9|10139.9|10140.7|10133.7|0
1584560700000|2020-03-18 19:45:00|10143.2|10136.2|10145.4|10138.4|10147.9|10140.9|10142.9|10135.9|0
1584561000000|2020-03-18 19:50:00|10145.2|10138.2|10139.2|10132.2|10147.7|10140.7|10137.4|10130.4|0
1584561300000|2020-03-18 19:55:00|10138.9|10131.9|10137.1|10130.1|10140.6|10133.6|10133.1|10126.1|0
1584561600000|2020-03-18 20:00:00|10137.3|10130.3|10132.8|10125.8|10139.8|10132.8|10128.1|10121.1|0
1584561900000|2020-03-18 20:05:00|10133.2|10126.2|10127.1|10120.1|10134.3|10127.3|10126.1|10119.1|0
1584562200000|2020-03-18 20:10:00|10127.3|10120.3|10124.6|10117.6|10127.8|10120.8|10121.1|10114.1|0
1584562500000|2020-03-18 20:15:00|10124.9|10117.9|10125|10118|10126.4|10119.4|10122.6|10115.6|0
1584562800000|2020-03-18 20:20:00|10125.3|10118.3|10129.5|10122.5|10130|10123|10124|10117|0
1584563100000|2020-03-18 20:25:00|10129.8|10122.8|10133.5|10126.5|10133.8|10126.8|10129.8|10122.8|0
1584563400000|2020-03-18 20:30:00|10133.3|10126.3|10129.5|10122.5|10134.5|10127.5|10128.5|10121.5|0
1584563700000|2020-03-18 20:35:00|10129.3|10122.3|10138.8|10131.8|10139|10132|10129|10122|0
1584564000000|2020-03-18 20:40:00|10138.5|10131.5|10135|10128|10138.5|10131.5|10133.8|10126.8|0
1584564300000|2020-03-18 20:45:00|10135.3|10128.3|10133|10126|10136.5|10129.5|10132.8|10125.8|0
1584564600000|2020-03-18 20:50:00|10133.3|10126.3|10132.3|10125.3|10133.5|10126.5|10129.8|10122.8|0
1584564900000|2020-03-18 20:55:00|10132|10125|10128.4|10121.4|10132.3|10125.3|10127.5|10120.5|0
1584576000000|2020-03-19 00:00:00|10110.9|10103.9|10123.3|10116.3|10127|10120|10109.7|10102.7|0
1584576300000|2020-03-19 00:05:00|10123.6|10116.6|10121.7|10114.7|10124.3|10117.3|10116.9|10109.9|0
1584576600000|2020-03-19 00:10:00|10121.9|10114.9|10119.2|10112.2|10122.7|10115.7|10113.7|10106.7|0
1584576900000|2020-03-19 00:15:00|10118.9|10111.9|10122.9|10115.9|10123.9|10116.9|10118.2|10111.2|0
1584577200000|2020-03-19 00:20:00|10122.2|10115.2|10123.7|10116.7|10125.2|10118.2|10120.4|10113.4|0
1584577500000|2020-03-19 00:25:00|10123.9|10116.9|10123.2|10116.2|10124.7|10117.7|10121.7|10114.7|0
1584577800000|2020-03-19 00:30:00|10122.9|10115.9|10137.4|10130.4|10138.2|10131.2|10121.9|10114.9|0
1584578100000|2020-03-19 00:35:00|10137.2|10130.2|10138.2|10131.2|10139.9|10132.9|10134.2|10127.2|0
1584578400000|2020-03-19 00:40:00|10137.9|10130.9|10134.5|10127.5|10138.2|10131.2|10129.9|10122.9|0
1584578700000|2020-03-19 00:45:00|10134.7|10127.7|10141.5|10134.5|10143|10136|10133.9|10126.9|0
1584579000000|2020-03-19 00:50:00|10141.2|10134.2|10154.5|10147.5|10154.5|10147.5|10141.2|10134.2|0
1584579300000|2020-03-19 00:55:00|10154|10147|10161.5|10154.5|10162.2|10155.2|10153.1|10146.1|0
1584579600000|2020-03-19 01:00:00|10161.2|10154.2|10154.2|10147.2|10161.8|10154.8|10152.5|10145.5|0
1584579900000|2020-03-19 01:05:00|10154|10147|10164.7|10157.7|10164.7|10157.7|10153|10146|0
1584580200000|2020-03-19 01:10:00|10164.5|10157.5|10170.8|10163.8|10179.2|10172.2|10161.5|10154.5|0
1584580500000|2020-03-19 01:15:00|10170.7|10163.7|10167.2|10160.2|10173.7|10166.7|10166.2|10159.2|0
1584580800000|2020-03-19 01:20:00|10167.7|10160.7|10166.2|10159.2|10168.3|10161.3|10161.7|10154.7|0
1584581100000|2020-03-19 01:25:00|10166|10159|10164.8|10157.8|10172.5|10165.5|10164.2|10157.2|0
1584581400000|2020-03-19 01:30:00|10164.5|10157.5|10158.5|10151.5|10165.3|10158.3|10155|10148|0
1584581700000|2020-03-19 01:35:00|10158.7|10151.7|10157.2|10150.2|10160.2|10153.2|10154|10147|0
1584582000000|2020-03-19 01:40:00|10157|10150|10168.2|10161.2|10172.7|10165.7|10156.2|10149.2|0
1584582300000|2020-03-19 01:45:00|10168.7|10161.7|10167|10160|10171.7|10164.7|10164.7|10157.7|0
1584582600000|2020-03-19 01:50:00|10166.5|10159.5|10165.2|10158.2|10166.5|10159.5|10162|10155|0
1584582900000|2020-03-19 01:55:00|10165|10158|10170.7|10163.7|10173.2|10166.2|10163.7|10156.7|0
1584583200000|2020-03-19 02:00:00|10171|10164|10166.8|10159.8|10173.7|10166.7|10165.2|10158.2|0
1584583500000|2020-03-19 02:05:00|10166.7|10159.7|10173.2|10166.2|10173.5|10166.5|10165.7|10158.7|0
1584583800000|2020-03-19 02:10:00|10173.5|10166.5|10185.7|10178.7|10186.5|10179.5|10170.5|10163.5|0
1584584100000|2020-03-19 02:15:00|10186.2|10179.2|10178|10171|10187.5|10180.5|10174.5|10167.5|0
1584584400000|2020-03-19 02:20:00|10177.7|10170.7|10172.5|10165.5|10178.2|10171.2|10169.7|10162.7|0
1584584700000|2020-03-19 02:25:00|10172.2|10165.2|10171.2|10164.2|10172.2|10165.2|10166.8|10159.8|0
1584585000000|2020-03-19 02:30:00|10171|10164|10176.8|10169.8|10176.8|10169.8|10166|10159|0
1584585300000|2020-03-19 02:35:00|10176.5|10169.5|10177|10170|10179|10172|10174.8|10167.8|0
1584585600000|2020-03-19 02:40:00|10176.8|10169.8|10178|10171|10181.3|10174.3|10176.8|10169.8|0
1584585900000|2020-03-19 02:45:00|10177.8|10170.8|10172.8|10165.8|10177.8|10170.8|10170.8|10163.8|0
1584586200000|2020-03-19 02:50:00|10172.5|10165.5|10167.5|10160.5|10173.5|10166.5|10166.8|10159.8|0
1584586500000|2020-03-19 02:55:00|10167.7|10160.7|10188.8|10181.8|10189.8|10182.8|10167.7|10160.7|0
1584586800000|2020-03-19 03:00:00|10188.6|10181.6|10182.5|10175.5|10190.6|10183.6|10178.6|10171.6|0
1584587100000|2020-03-19 03:05:00|10182.3|10175.3|10186.8|10179.8|10187.5|10180.5|10180.3|10173.3|0
1584587400000|2020-03-19 03:10:00|10187|10180|10186.4|10179.4|10192.3|10185.3|10186.4|10179.4|0
1584587700000|2020-03-19 03:15:00|10186.6|10179.6|10187.9|10180.9|10190.4|10183.4|10184.7|10177.7|0
1584588000000|2020-03-19 03:20:00|10188.1|10181.1|10191.1|10184.1|10192.3|10185.3|10187.9|10180.9|0
1584588300000|2020-03-19 03:25:00|10191.3|10184.3|10192.6|10185.6|10194.6|10187.6|10189.4|10182.4|0
1584588600000|2020-03-19 03:30:00|10192.8|10185.8|10186.9|10179.9|10193.8|10186.8|10175.6|10168.6|0
1584588900000|2020-03-19 03:35:00|10186.6|10179.6|10184.9|10177.9|10189.6|10182.6|10183|10176|0
1584589200000|2020-03-19 03:40:00|10184.7|10177.7|10177|10170|10186.4|10179.4|10176.1|10169.1|0
1584589500000|2020-03-19 03:45:00|10177.3|10170.3|10180.5|10173.5|10182.5|10175.5|10177|10170|0
1584589800000|2020-03-19 03:50:00|10180.3|10173.3|10180.6|10173.6|10181.5|10174.5|10178.8|10171.8|0
1584590100000|2020-03-19 03:55:00|10180.9|10173.9|10183.6|10176.6|10183.6|10176.6|10179.6|10172.6|0
1584590400000|2020-03-19 04:00:00|10183.3|10176.3|10179.3|10172.3|10184.1|10177.1|10176.7|10169.7|0
1584590700000|2020-03-19 04:05:00|10179.1|10172.1|10184.1|10177.1|10184.3|10177.3|10178.2|10171.2|0
1584591000000|2020-03-19 04:10:00|10183.8|10176.8|10186.3|10179.3|10187.5|10180.5|10181.8|10174.8|0
1584591300000|2020-03-19 04:15:00|10186|10179|10189.2|10182.2|10190.2|10183.2|10184.3|10177.3|0
1584591600000|2020-03-19 04:20:00|10189.4|10182.4|10192.7|10185.7|10192.9|10185.9|10185.3|10178.3|0
1584591900000|2020-03-19 04:25:00|10192.6|10185.6|10188.5|10181.5|10194.4|10187.4|10188.2|10181.2|0
1584592200000|2020-03-19 04:30:00|10188|10181|10179.4|10172.4|10188.2|10181.2|10179.1|10172.1|0
1584592500000|2020-03-19 04:35:00|10179.1|10172.1|10179.1|10172.1|10181.3|10174.3|10177.1|10170.1|0
1584592800000|2020-03-19 04:40:00|10179.3|10172.3|10181.1|10174.1|10181.3|10174.3|10177.6|10170.6|0
1584593100000|2020-03-19 04:45:00|10180.8|10173.8|10182.3|10175.3|10183.1|10176.1|10179.8|10172.8|0
1584593400000|2020-03-19 04:50:00|10182.6|10175.6|10181.8|10174.8|10184.3|10177.3|10180.3|10173.3|0
1584593700000|2020-03-19 04:55:00|10181.3|10174.3|10180.8|10173.8|10181.8|10174.8|10177.8|10170.8|0
1584594000000|2020-03-19 05:00:00|10180.6|10173.6|10173.5|10166.5|10180.6|10173.6|10173.3|10166.3|0
1584594300000|2020-03-19 05:05:00|10173.8|10166.8|10177|10170|10177.5|10170.5|10173|10166|0
1584594600000|2020-03-19 05:10:00|10176.7|10169.7|10175|10168|10179.2|10172.2|10174|10167|0
1584594900000|2020-03-19 05:15:00|10175.2|10168.2|10178.7|10171.7|10178.7|10171.7|10174.7|10167.7|0
1584595200000|2020-03-19 05:20:00|10179|10172|10180.9|10173.9|10182.1|10175.1|10178.2|10171.2|0
1584595500000|2020-03-19 05:25:00|10181.2|10174.2|10183.1|10176.1|10184.1|10177.1|10179.2|10172.2|0
1584595800000|2020-03-19 05:30:00|10183.6|10176.6|10183.1|10176.1|10184.6|10177.6|10180.2|10173.2|0
1584596100000|2020-03-19 05:35:00|10182.9|10175.9|10182.2|10175.2|10183.1|10176.1|10180.9|10173.9|0
1584596400000|2020-03-19 05:40:00|10181.9|10174.9|10178.7|10171.7|10184.4|10177.4|10177.9|10170.9|0
1584596700000|2020-03-19 05:45:00|10178.4|10171.4|10175.2|10168.2|10181.1|10174.1|10174.7|10167.7|0
1584597000000|2020-03-19 05:50:00|10174.9|10167.9|10176.6|10169.6|10177.2|10170.2|10174.4|10167.4|0
1584597300000|2020-03-19 05:55:00|10176.7|10169.7|10176.7|10169.7|10179.6|10172.6|10175.9|10168.9|0
1584597600000|2020-03-19 06:00:00|10176.6|10169.6|10173.2|10166.2|10178.1|10171.1|10172.7|10165.7|0
1584597900000|2020-03-19 06:05:00|10172.9|10165.9|10169.7|10162.7|10173.4|10166.4|10168.4|10161.4|0
1584598200000|2020-03-19 06:10:00|10169.4|10162.4|10167.1|10160.1|10170.1|10163.1|10166.7|10159.7|0
1584598500000|2020-03-19 06:15:00|10166.7|10159.7|10150.4|10143.4|10168.7|10161.7|10150.2|10143.2|0
1584598800000|2020-03-19 06:20:00|10150.7|10143.7|10153.1|10146.1|10153.1|10146.1|10147.4|10140.4|0
1584599100000|2020-03-19 06:25:00|10153.2|10146.2|10146.9|10139.9|10153.6|10146.6|10146.2|10139.2|0
1584599400000|2020-03-19 06:30:00|10147.2|10140.2|10138.7|10131.7|10147.4|10140.4|10137.7|10130.7|0
1584599700000|2020-03-19 06:35:00|10138.4|10131.4|10137.4|10130.4|10140.2|10133.2|10128.2|10121.2|0
1584600000000|2020-03-19 06:40:00|10137.7|10130.7|10143.7|10136.7|10145.4|10138.4|10135.7|10128.7|0
1584600300000|2020-03-19 06:45:00|10144.4|10137.4|10130.4|10123.4|10144.7|10137.7|10124.4|10117.4|0
1584600600000|2020-03-19 06:50:00|10129.4|10122.4|10132.2|10125.2|10140.6|10133.6|10127.7|10120.7|0
1584600900000|2020-03-19 06:55:00|10132.1|10125.1|10139.6|10132.6|10139.6|10132.6|10132.1|10125.1|0
1584601200000|2020-03-19 07:00:00|10139.9|10132.9|10140.9|10133.9|10144.1|10137.1|10135.6|10128.6|0
1584601500000|2020-03-19 07:05:00|10140.4|10133.4|10152.2|10145.2|10153.4|10146.4|10137.6|10130.6|0
1584601800000|2020-03-19 07:10:00|10151.9|10144.9|10158.3|10151.3|10159.6|10152.6|10144.9|10137.9|0
1584602100000|2020-03-19 07:15:00|10159.1|10152.1|10172.1|10165.1|10174.6|10167.6|10157.8|10150.8|0
1584602400000|2020-03-19 07:20:00|10172.6|10165.6|10171.1|10164.1|10174.6|10167.6|10163.7|10156.7|0
1584602700000|2020-03-19 07:25:00|10170.8|10163.8|10180.6|10173.6|10182.3|10175.3|10169.1|10162.1|0
1584603000000|2020-03-19 07:30:00|10180.3|10173.3|10185.8|10178.8|10191.3|10184.3|10179.1|10172.1|0
1584603300000|2020-03-19 07:35:00|10186.6|10179.6|10202.3|10195.3|10203.1|10196.1|10183.1|10176.1|0
1584603600000|2020-03-19 07:40:00|10202.6|10195.6|10197.3|10190.3|10203.1|10196.1|10185.1|10178.1|0
1584603900000|2020-03-19 07:45:00|10197.8|10190.8|10201.8|10194.8|10203.3|10196.3|10188.2|10181.2|0
1584604200000|2020-03-19 07:50:00|10201.6|10194.6|10210.3|10203.3|10213.8|10206.8|10200.8|10193.8|0
1584604500000|2020-03-19 07:55:00|10210.1|10203.1|10214.8|10207.8|10217.6|10210.6|10205.6|10198.6|0
1584604800000|2020-03-19 08:00:00|10214.6|10207.6|10204.6|10197.6|10214.8|10207.8|10202.7|10195.7|0
1584605100000|2020-03-19 08:05:00|10205.1|10198.1|10224.1|10217.1|10230.3|10223.3|10204.4|10197.4|0
1584605400000|2020-03-19 08:10:00|10224.8|10217.8|10231|10224|10231.1|10224.1|10219.2|10212.2|0
1584605700000|2020-03-19 08:15:00|10231.1|10224.1|10199.9|10192.9|10231.6|10224.6|10198.7|10191.7|0
1584606000000|2020-03-19 08:20:00|10200.4|10193.4|10189.1|10182.1|10205.8|10198.8|10188.6|10181.6|0
1584606300000|2020-03-19 08:25:00|10189.4|10182.4|10186.4|10179.4|10191.8|10184.8|10177.6|10170.6|0
1584606600000|2020-03-19 08:30:00|10185.9|10178.9|10181.1|10174.1|10186.4|10179.4|10176.1|10169.1|0
1584606900000|2020-03-19 08:35:00|10181.3|10174.3|10186.8|10179.8|10187.1|10180.1|10178.2|10171.2|0
1584607200000|2020-03-19 08:40:00|10186.6|10179.6|10175.5|10168.5|10188.1|10181.1|10175|10168|0
1584607500000|2020-03-19 08:45:00|10176|10169|10184.5|10177.5|10188.2|10181.2|10169.8|10162.8|0
1584607800000|2020-03-19 08:50:00|10184.3|10177.3|10193.6|10186.6|10197.3|10190.3|10184.3|10177.3|0
1584608100000|2020-03-19 08:55:00|10193.8|10186.8|10205.8|10198.8|10206.3|10199.3|10192.4|10185.4|0
1584608400000|2020-03-19 09:00:00|10206.1|10199.1|10210.1|10203.1|10211.8|10204.8|10200.4|10193.4|0
1584608700000|2020-03-19 09:05:00|10210.8|10203.8|10203.6|10196.6|10211.3|10204.3|10203.6|10196.6|0
1584609000000|2020-03-19 09:10:00|10203.4|10196.4|10194.8|10187.8|10204.1|10197.1|10194.6|10187.6|0
1584609300000|2020-03-19 09:15:00|10194.6|10187.6|10195.1|10188.1|10196.1|10189.1|10191.7|10184.7|0
1584609600000|2020-03-19 09:20:00|10194.9|10187.9|10197.4|10190.4|10202.3|10195.3|10194.6|10187.6|0
1584609900000|2020-03-19 09:25:00|10197.6|10190.6|10201.6|10194.6|10202.1|10195.1|10193.9|10186.9|0
1584610200000|2020-03-19 09:30:00|10201.8|10194.8|10191.2|10184.2|10202.8|10195.8|10189.8|10182.8|0
1584610500000|2020-03-19 09:35:00|10191.5|10184.5|10202.9|10195.9|10204.9|10197.9|10190.7|10183.7|0
1584610800000|2020-03-19 09:40:00|10202.4|10195.4|10209.4|10202.4|10210.8|10203.8|10201.4|10194.4|0
1584611100000|2020-03-19 09:45:00|10209.6|10202.6|10212.1|10205.1|10212.9|10205.9|10204.1|10197.1|0
1584611400000|2020-03-19 09:50:00|10212.4|10205.4|10213.4|10206.4|10215.4|10208.4|10207.2|10200.2|0
1584611700000|2020-03-19 09:55:00|10213.1|10206.1|10218.4|10211.4|10221.1|10214.1|10212.1|10205.1|0
1584612000000|2020-03-19 10:00:00|10218.1|10211.1|10221.9|10214.9|10228.4|10221.4|10218|10211|0
1584612300000|2020-03-19 10:05:00|10222.2|10215.2|10214.4|10207.4|10225.8|10218.8|10214.4|10207.4|0
1584612600000|2020-03-19 10:10:00|10214.1|10207.1|10223.3|10216.3|10224.8|10217.8|10212.6|10205.6|0
1584612900000|2020-03-19 10:15:00|10223.4|10216.4|10230.1|10223.1|10233.1|10226.1|10222.9|10215.9|0
1584613200000|2020-03-19 10:20:00|10229.9|10222.9|10236.3|10229.3|10237.9|10230.9|10222.3|10215.3|0
1584613500000|2020-03-19 10:25:00|10236|10229|10238.4|10231.4|10239.4|10232.4|10233.8|10226.8|0
1584613800000|2020-03-19 10:30:00|10238.7|10231.7|10234.6|10227.6|10238.9|10231.9|10232|10225|0
1584614100000|2020-03-19 10:35:00|10235.1|10228.1|10236.6|10229.6|10236.6|10229.6|10231.6|10224.6|0
1584614400000|2020-03-19 10:40:00|10236.4|10229.4|10237.1|10230.1|10241.4|10234.4|10235.1|10228.1|0
1584614700000|2020-03-19 10:45:00|10236.6|10229.6|10236.6|10229.6|10237.9|10230.9|10235.1|10228.1|0
1584615000000|2020-03-19 10:50:00|10236.8|10229.8|10240.6|10233.6|10244.4|10237.4|10236.1|10229.1|0
1584615300000|2020-03-19 10:55:00|10240.4|10233.4|10251.1|10244.1|10252.1|10245.1|10239.6|10232.6|0
1584615600000|2020-03-19 11:00:00|10251.4|10244.4|10233.8|10226.8|10252.9|10245.9|10232.1|10225.1|0
1584615900000|2020-03-19 11:05:00|10234|10227|10229.2|10222.2|10236.2|10229.2|10228.5|10221.5|0
1584616200000|2020-03-19 11:10:00|10229.5|10222.5|10244|10237|10244.4|10237.4|10229.5|10222.5|0
1584616500000|2020-03-19 11:15:00|10243.7|10236.7|10250.7|10243.7|10250.7|10243.7|10241|10234|0
1584616800000|2020-03-19 11:20:00|10251|10244|10261.9|10254.9|10263|10256|10247.7|10240.7|0
1584617100000|2020-03-19 11:25:00|10262.2|10255.2|10269.2|10262.2|10273.2|10266.2|10258.2|10251.2|0
1584617400000|2020-03-19 11:30:00|10269.4|10262.4|10281.1|10274.1|10289.6|10282.6|10264.8|10257.8|0
1584617700000|2020-03-19 11:35:00|10280.9|10273.9|10267.3|10260.3|10281.4|10274.4|10262.7|10255.7|0
1584618000000|2020-03-19 11:40:00|10266.9|10259.9|10279.1|10272.1|10280.1|10273.1|10265.4|10258.4|0
1584618300000|2020-03-19 11:45:00|10279.3|10272.3|10283.7|10276.7|10290.1|10283.1|10270.6|10263.6|0
1584618600000|2020-03-19 11:50:00|10284|10277|10276.5|10269.5|10285|10278|10275.3|10268.3|0
1584618900000|2020-03-19 11:55:00|10276.7|10269.7|10280.8|10273.8|10281.1|10274.1|10274.8|10267.8|0
1584619200000|2020-03-19 12:00:00|10281.3|10274.3|10277.7|10270.7|10286.5|10279.5|10277.7|10270.7|0
1584619500000|2020-03-19 12:05:00|10278|10271|10272.9|10265.9|10278|10271|10265.5|10258.5|0
1584619800000|2020-03-19 12:10:00|10273.2|10266.2|10278.2|10271.2|10285.9|10278.9|10272.4|10265.4|0
1584620100000|2020-03-19 12:15:00|10278|10271|10279.1|10272.1|10283.7|10276.7|10272.2|10265.2|0
1584620400000|2020-03-19 12:20:00|10279.4|10272.4|10293.5|10286.5|10294|10287|10279.1|10272.1|0
1584620700000|2020-03-19 12:25:00|10293.2|10286.2|10291.9|10284.9|10296.9|10289.9|10290.5|10283.5|0
1584621000000|2020-03-19 12:30:00|10292.1|10285.1|10290|10283|10292.2|10285.2|10285.5|10278.5|0
1584621300000|2020-03-19 12:35:00|10289.2|10282.2|10274.3|10267.3|10290.8|10283.8|10273.3|10266.3|0
1584621600000|2020-03-19 12:40:00|10273.8|10266.8|10266.4|10259.4|10279.2|10272.2|10265.4|10258.4|0
1584621900000|2020-03-19 12:45:00|10266.6|10259.6|10268.4|10261.4|10270.1|10263.1|10264|10257|0
1584622200000|2020-03-19 12:50:00|10268.6|10261.6|10247.2|10240.2|10271.4|10264.4|10237.9|10230.9|0
1584622500000|2020-03-19 12:55:00|10247.7|10240.7|10238.9|10231.9|10247.7|10240.7|10215|10208|0
1584622800000|2020-03-19 13:00:00|10238.8|10231.8|10231.7|10224.7|10239.8|10232.8|10214|10207|0
1584623100000|2020-03-19 13:05:00|10232|10225|10248|10241|10250|10243|10227.8|10220.8|0
1584623400000|2020-03-19 13:10:00|10247.2|10240.2|10236|10229|10247.5|10240.5|10226.3|10219.3|0
1584623700000|2020-03-19 13:15:00|10235.5|10228.5|10237.4|10230.4|10245.8|10238.8|10232.7|10225.7|0
1584624000000|2020-03-19 13:20:00|10237|10230|10214.8|10207.8|10237.8|10230.8|10211.1|10204.1|0
1584624300000|2020-03-19 13:25:00|10215.1|10208.1|10217.6|10210.6|10217.6|10210.6|10208.1|10201.1|0
1584624600000|2020-03-19 13:30:00|10217.3|10210.3|10232.1|10225.1|10234.1|10227.1|10215.8|10208.8|0
1584624900000|2020-03-19 13:35:00|10231.8|10224.8|10240.3|10233.3|10242.1|10235.1|10230.9|10223.9|0
1584625200000|2020-03-19 13:40:00|10240.1|10233.1|10234.3|10227.3|10240.8|10233.8|10229.4|10222.4|0
1584625500000|2020-03-19 13:45:00|10234.6|10227.6|10240.3|10233.3|10245.8|10238.8|10234.6|10227.6|0
1584625800000|2020-03-19 13:50:00|10240.1|10233.1|10246.3|10239.3|10247.8|10240.8|10235.9|10228.9|0
1584626100000|2020-03-19 13:55:00|10246.8|10239.8|10243.3|10236.3|10252.1|10245.1|10236.3|10229.3|0
1584626400000|2020-03-19 14:00:00|10243.1|10236.1|10246.3|10239.3|10250|10243|10241.3|10234.3|0
1584626700000|2020-03-19 14:05:00|10246.5|10239.5|10252.1|10245.1|10253.6|10246.6|10245.8|10238.8|0
1584627000000|2020-03-19 14:10:00|10252.4|10245.4|10259.8|10252.8|10263.2|10256.2|10252.1|10245.1|0
1584627300000|2020-03-19 14:15:00|10259.6|10252.6|10264.5|10257.5|10274.6|10267.6|10257.8|10250.8|0
1584627600000|2020-03-19 14:20:00|10264.9|10257.9|10259.2|10252.2|10267.3|10260.3|10259.2|10252.2|0
1584627900000|2020-03-19 14:25:00|10259.4|10252.4|10263.8|10256.8|10264.8|10257.8|10253.1|10246.1|0
1584628200000|2020-03-19 14:30:00|10264.3|10257.3|10260.2|10253.2|10271.1|10264.1|10259.3|10252.3|0
1584628500000|2020-03-19 14:35:00|10260|10253|10274.1|10267.1|10275.3|10268.3|10256.8|10249.8|0
1584628800000|2020-03-19 14:40:00|10274.3|10267.3|10268.4|10261.4|10276|10269|10265.9|10258.9|0
1584629100000|2020-03-19 14:45:00|10268.1|10261.1|10271.3|10264.3|10278.3|10271.3|10265.3|10258.3|0
1584629400000|2020-03-19 14:50:00|10271.6|10264.6|10258.9|10251.9|10273.1|10266.1|10255.9|10248.9|0
1584629700000|2020-03-19 14:55:00|10258.8|10251.8|10255.6|10248.6|10262.6|10255.6|10249.3|10242.3|0
1584630000000|2020-03-19 15:00:00|10255.4|10248.4|10257.1|10250.1|10260.6|10253.6|10248.8|10241.8|0
1584630300000|2020-03-19 15:05:00|10256.9|10249.9|10261.1|10254.1|10266.1|10259.1|10254.8|10247.8|0
1584630600000|2020-03-19 15:10:00|10261.4|10254.4|10262.6|10255.6|10270.1|10263.1|10258|10251|0
1584630900000|2020-03-19 15:15:00|10262.3|10255.3|10259.4|10252.4|10264.8|10257.8|10257.9|10250.9|0
1584631200000|2020-03-19 15:20:00|10259.9|10252.9|10254.3|10247.3|10263.3|10256.3|10252.6|10245.6|0
1584631500000|2020-03-19 15:25:00|10254.6|10247.6|10235.3|10228.3|10255.3|10248.3|10234.8|10227.8|0
1584631800000|2020-03-19 15:30:00|10235.8|10228.8|10233.3|10226.3|10237.3|10230.3|10228.3|10221.3|0
1584632100000|2020-03-19 15:35:00|10233.6|10226.6|10255.4|10248.4|10258.6|10251.6|10233.4|10226.4|0
1584632400000|2020-03-19 15:40:00|10255.3|10248.3|10254.1|10247.1|10258.6|10251.6|10248.4|10241.4|0
1584632700000|2020-03-19 15:45:00|10254.3|10247.3|10255.4|10248.4|10266.3|10259.3|10252.6|10245.6|0
1584633000000|2020-03-19 15:50:00|10255.3|10248.3|10265.3|10258.3|10266.6|10259.6|10250.1|10243.1|0
1584633300000|2020-03-19 15:55:00|10265.4|10258.4|10302.8|10295.8|10305.4|10298.4|10264.9|10257.9|0
1584633600000|2020-03-19 16:00:00|10302.9|10295.9|10299.4|10292.4|10308.9|10301.9|10295.9|10288.9|0
1584633900000|2020-03-19 16:05:00|10299.8|10292.8|10309.3|10302.3|10311.8|10304.8|10293.1|10286.1|0
1584634200000|2020-03-19 16:10:00|10309.4|10302.4|10298.4|10291.4|10312.9|10305.9|10296.4|10289.4|0
1584634500000|2020-03-19 16:15:00|10298.6|10291.6|10306.7|10299.7|10309.1|10302.1|10296.9|10289.9|0
1584634800000|2020-03-19 16:20:00|10306.4|10299.4|10305.2|10298.2|10310.5|10303.5|10301.5|10294.5|0
1584635100000|2020-03-19 16:25:00|10304.9|10297.9|10313.5|10306.5|10323.4|10316.4|10300.7|10293.7|0
1584635400000|2020-03-19 16:30:00|10313.4|10306.4|10320.5|10313.5|10325.2|10318.2|10312|10305|0
1584635700000|2020-03-19 16:35:00|10320.4|10313.4|10330|10323|10330|10323|10317.4|10310.4|0
1584636000000|2020-03-19 16:40:00|10329.4|10322.4|10317|10310|10330|10323|10309.5|10302.5|0
1584636300000|2020-03-19 16:45:00|10316.7|10309.7|10319.5|10312.5|10324.7|10317.7|10313.4|10306.4|0
1584636600000|2020-03-19 16:50:00|10319.7|10312.7|10327|10320|10327.5|10320.5|10319.5|10312.5|0
1584636900000|2020-03-19 16:55:00|10327.4|10320.4|10334.9|10327.9|10336.5|10329.5|10325.5|10318.5|0
1584637200000|2020-03-19 17:00:00|10335|10328|10328|10321|10343.5|10336.5|10326|10319|0
1584637500000|2020-03-19 17:05:00|10327|10320|10325.5|10318.5|10335.2|10328.2|10322.4|10315.4|0
1584637800000|2020-03-19 17:10:00|10325.9|10318.9|10323|10316|10329.5|10322.5|10320|10313|0
1584638100000|2020-03-19 17:15:00|10323.2|10316.2|10317.9|10310.9|10333|10326|10317|10310|0
1584638400000|2020-03-19 17:20:00|10317.5|10310.5|10311.5|10304.5|10319.5|10312.5|10308.5|10301.5|0
1584638700000|2020-03-19 17:25:00|10311|10304|10306|10299|10313.5|10306.5|10306|10299|0
1584639000000|2020-03-19 17:30:00|10306.5|10299.5|10310.5|10303.5|10311.5|10304.5|10305|10298|0
1584639300000|2020-03-19 17:35:00|10310|10303|10317|10310|10321.4|10314.4|10309.5|10302.5|0
1584639600000|2020-03-19 17:40:00|10317.4|10310.4|10323.5|10316.5|10325.5|10318.5|10317.4|10310.4|0
1584639900000|2020-03-19 17:45:00|10323.7|10316.7|10329|10322|10329.5|10322.5|10323|10316|0
1584640200000|2020-03-19 17:50:00|10328.7|10321.7|10342|10335|10343.5|10336.5|10326|10319|0
1584640500000|2020-03-19 17:55:00|10341.8|10334.8|10336.5|10329.5|10347.7|10340.7|10334|10327|0
1584640800000|2020-03-19 18:00:00|10336.7|10329.7|10336.5|10329.5|10347.9|10340.9|10334|10327|0
1584641100000|2020-03-19 18:05:00|10336.2|10329.2|10332.5|10325.5|10338.5|10331.5|10326.9|10319.9|0
1584641400000|2020-03-19 18:10:00|10332.9|10325.9|10345.5|10338.5|10346|10339|10329|10322|0
1584641700000|2020-03-19 18:15:00|10345.7|10338.7|10333.3|10326.3|10347.6|10340.6|10330.9|10323.9|0
1584642000000|2020-03-19 18:20:00|10333.4|10326.4|10348.4|10341.4|10350.4|10343.4|10333.4|10326.4|0
1584642300000|2020-03-19 18:25:00|10348.3|10341.3|10350.6|10343.6|10353.6|10346.6|10345.1|10338.1|0
1584642600000|2020-03-19 18:30:00|10350.8|10343.8|10360.4|10353.4|10361.3|10354.3|10348.8|10341.8|0
1584642900000|2020-03-19 18:35:00|10360.3|10353.3|10359.1|10352.1|10366.3|10359.3|10358.8|10351.8|0
1584643200000|2020-03-19 18:40:00|10359.3|10352.3|10348.4|10341.4|10360.9|10353.9|10341.8|10334.8|0
1584643500000|2020-03-19 18:45:00|10348.6|10341.6|10342.8|10335.8|10349.4|10342.4|10340.6|10333.6|0
1584643800000|2020-03-19 18:50:00|10342.3|10335.3|10361.4|10354.4|10370.3|10363.3|10342.1|10335.1|0
1584644100000|2020-03-19 18:55:00|10361.3|10354.3|10366.1|10359.1|10367.8|10360.8|10360.3|10353.3|0
1584644400000|2020-03-19 19:00:00|10366.3|10359.3|10364.8|10357.8|10366.8|10359.8|10355.9|10348.9|0
1584644700000|2020-03-19 19:05:00|10365.1|10358.1|10360.4|10353.4|10368.1|10361.1|10359.9|10352.9|0
1584645000000|2020-03-19 19:10:00|10360.3|10353.3|10351.6|10344.6|10362.1|10355.1|10351.1|10344.1|0
1584645300000|2020-03-19 19:15:00|10351.9|10344.9|10367.6|10360.6|10367.8|10360.8|10348.6|10341.6|0
1584645600000|2020-03-19 19:20:00|10367.8|10360.8|10366.4|10359.4|10371.9|10364.9|10359.4|10352.4|0
1584645900000|2020-03-19 19:25:00|10366.6|10359.6|10361.2|10354.2|10372.1|10365.1|10357.7|10350.7|0
1584646200000|2020-03-19 19:30:00|10361.9|10354.9|10366.2|10359.2|10368.5|10361.5|10359.7|10352.7|0
1584646500000|2020-03-19 19:35:00|10366.5|10359.5|10368.7|10361.7|10371.8|10364.8|10364.8|10357.8|0
1584646800000|2020-03-19 19:40:00|10369.2|10362.2|10364.7|10357.7|10369.7|10362.7|10360.5|10353.5|0
1584647100000|2020-03-19 19:45:00|10364.5|10357.5|10361.2|10354.2|10364.7|10357.7|10357.7|10350.7|0
1584647400000|2020-03-19 19:50:00|10361|10354|10367.7|10360.7|10371.2|10364.2|10357.8|10350.8|0
1584647700000|2020-03-19 19:55:00|10368|10361|10360.5|10353.5|10370.5|10363.5|10354.2|10347.2|0
1584648000000|2020-03-19 20:00:00|10361.7|10354.7|10361.5|10354.5|10365.7|10358.7|10355.5|10348.5|0
1584648300000|2020-03-19 20:05:00|10361.2|10354.2|10352|10345|10362.7|10355.7|10351.7|10344.7|0
1584648600000|2020-03-19 20:10:00|10351.5|10344.5|10351.4|10344.4|10354.2|10347.2|10350.2|10343.2|0
1584648900000|2020-03-19 20:15:00|10351.7|10344.7|10354.2|10347.2|10357.2|10350.2|10350.7|10343.7|0
1584649200000|2020-03-19 20:20:00|10354.5|10347.5|10355.7|10348.7|10357|10350|10353.7|10346.7|0
1584649500000|2020-03-19 20:25:00|10356|10349|10359.7|10352.7|10360|10353|10355.7|10348.7|0
1584649800000|2020-03-19 20:30:00|10360|10353|10357.2|10350.2|10362.4|10355.4|10357.2|10350.2|0
1584650100000|2020-03-19 20:35:00|10357.7|10350.7|10354.5|10347.5|10359.5|10352.5|10353.7|10346.7|0
1584650400000|2020-03-19 20:40:00|10354.2|10347.2|10349.5|10342.5|10354.2|10347.2|10347.2|10340.2|0
1584650700000|2020-03-19 20:45:00|10349.7|10342.7|10354.7|10347.7|10355.7|10348.7|10348|10341|0
1584651000000|2020-03-19 20:50:00|10355|10348|10358.5|10351.5|10359|10352|10353|10346|0
1584651300000|2020-03-19 20:55:00|10357.3|10350.3|10361.8|10354.8|10362.5|10355.5|10355.6|10348.6|0
1584662400000|2020-03-20 00:00:00|10380.1|10373.1|10385.1|10378.1|10386.3|10379.3|10375.6|10368.6|0
1584662700000|2020-03-20 00:05:00|10384.9|10377.9|10385.5|10378.5|10386|10379|10382.6|10375.6|0
1584663000000|2020-03-20 00:10:00|10385.7|10378.7|10381.9|10374.9|10385.7|10378.7|10381.1|10374.1|0
1584663300000|2020-03-20 00:15:00|10382.1|10375.1|10382.4|10375.4|10384.6|10377.6|10379.9|10372.9|0
1584663600000|2020-03-20 00:20:00|10382.2|10375.2|10373.1|10366.1|10382.6|10375.6|10370.4|10363.4|0
1584663900000|2020-03-20 00:25:00|10372.8|10365.8|10368.2|10361.2|10374.8|10367.8|10366.7|10359.7|0
1584664200000|2020-03-20 00:30:00|10368.4|10361.4|10366.2|10359.2|10368.7|10361.7|10364.3|10357.3|0
1584664500000|2020-03-20 00:35:00|10366.3|10359.3|10371.5|10364.5|10372|10365|10362|10355|0
1584664800000|2020-03-20 00:40:00|10371.8|10364.8|10372|10365|10373.5|10366.5|10370|10363|0
1584665100000|2020-03-20 00:45:00|10372.5|10365.5|10374|10367|10374.5|10367.5|10371.8|10364.8|0
1584665400000|2020-03-20 00:50:00|10374.2|10367.2|10372|10365|10374.3|10367.3|10371.1|10364.1|0
1584665700000|2020-03-20 00:55:00|10371.8|10364.8|10370.5|10363.5|10371.8|10364.8|10368.5|10361.5|0
1584666000000|2020-03-20 01:00:00|10370.3|10363.3|10362|10355|10370.3|10363.3|10361.3|10354.3|0
1584666300000|2020-03-20 01:05:00|10362.3|10355.3|10361.1|10354.1|10362.5|10355.5|10359.1|10352.1|0
1584666600000|2020-03-20 01:10:00|10361|10354|10357.3|10350.3|10364.3|10357.3|10356.8|10349.8|0
1584666900000|2020-03-20 01:15:00|10357.5|10350.5|10345.8|10338.8|10357.8|10350.8|10345.8|10338.8|0
1584667200000|2020-03-20 01:20:00|10346|10339|10339.1|10332.1|10349.1|10342.1|10338.8|10331.8|0
1584667500000|2020-03-20 01:25:00|10338.6|10331.6|10328.3|10321.3|10338.8|10331.8|10328.3|10321.3|0
1584667800000|2020-03-20 01:30:00|10328.5|10321.5|10340.1|10333.1|10342.3|10335.3|10327.6|10320.6|0
1584668100000|2020-03-20 01:35:00|10340|10333|10332.3|10325.3|10342.8|10335.8|10330.6|10323.6|0
1584668400000|2020-03-20 01:40:00|10332.1|10325.1|10325.3|10318.3|10334|10327|10321.6|10314.6|0
1584668700000|2020-03-20 01:45:00|10325.5|10318.5|10310.3|10303.3|10325.5|10318.5|10309.8|10302.8|0
1584669000000|2020-03-20 01:50:00|10309.8|10302.8|10303.1|10296.1|10312.3|10305.3|10296.5|10289.5|0
1584669300000|2020-03-20 01:55:00|10303.3|10296.3|10315.3|10308.3|10329.8|10322.8|10302.6|10295.6|0
1584669600000|2020-03-20 02:00:00|10315.1|10308.1|10302.1|10295.1|10323.5|10316.5|10302.1|10295.1|0
1584669900000|2020-03-20 02:05:00|10302.4|10295.4|10301.4|10294.4|10307.6|10300.6|10298.9|10291.9|0
1584670200000|2020-03-20 02:10:00|10301.1|10294.1|10302.1|10295.1|10308.1|10301.1|10299.2|10292.2|0
1584670500000|2020-03-20 02:15:00|10301.9|10294.9|10307.6|10300.6|10310.8|10303.8|10301.1|10294.1|0
1584670800000|2020-03-20 02:20:00|10307.3|10300.3|10300.6|10293.6|10310|10303|10299.7|10292.7|0
1584671100000|2020-03-20 02:25:00|10301.6|10294.6|10294.5|10287.5|10304.5|10297.5|10294.3|10287.3|0
1584671400000|2020-03-20 02:30:00|10294.3|10287.3|10291.8|10284.8|10294.8|10287.8|10290.6|10283.6|0
1584671700000|2020-03-20 02:35:00|10292.1|10285.1|10290.4|10283.4|10294.3|10287.3|10287.9|10280.9|0
1584672000000|2020-03-20 02:40:00|10290.6|10283.6|10291.1|10284.1|10292.1|10285.1|10288.4|10281.4|0
1584672300000|2020-03-20 02:45:00|10291.3|10284.3|10293.6|10286.6|10297|10290|10291.1|10284.1|0
1584672600000|2020-03-20 02:50:00|10293.5|10286.5|10294.1|10287.1|10295.5|10288.5|10292.8|10285.8|0
1584672900000|2020-03-20 02:55:00|10294.3|10287.3|10304|10297|10304|10297|10293.1|10286.1|0
1584673200000|2020-03-20 03:00:00|10304.1|10297.1|10309.3|10302.3|10310.1|10303.1|10303.3|10296.3|0
1584673500000|2020-03-20 03:05:00|10309.5|10302.5|10316.1|10309.1|10319.1|10312.1|10309.1|10302.1|0
1584673800000|2020-03-20 03:10:00|10315.8|10308.8|10315.6|10308.6|10317.6|10310.6|10312.6|10305.6|0
1584674100000|2020-03-20 03:15:00|10315.8|10308.8|10308.6|10301.6|10316.1|10309.1|10307.3|10300.3|0
1584674400000|2020-03-20 03:20:00|10308.3|10301.3|10306.1|10299.1|10309.1|10302.1|10304.6|10297.6|0
1584674700000|2020-03-20 03:25:00|10306.3|10299.3|10308.1|10301.1|10308.6|10301.6|10305.1|10298.1|0
1584675000000|2020-03-20 03:30:00|10307.8|10300.8|10302.6|10295.6|10308.1|10301.1|10300.3|10293.3|0
1584675300000|2020-03-20 03:35:00|10302.8|10295.8|10300.6|10293.6|10304.6|10297.6|10299.8|10292.8|0
1584675600000|2020-03-20 03:40:00|10300.8|10293.8|10303.1|10296.1|10305.1|10298.1|10300.6|10293.6|0
1584675900000|2020-03-20 03:45:00|10302.8|10295.8|10306.3|10299.3|10307.1|10300.1|10302.1|10295.1|0
1584676200000|2020-03-20 03:50:00|10306.6|10299.6|10308.1|10301.1|10309.1|10302.1|10306.6|10299.6|0
1584676500000|2020-03-20 03:55:00|10308.3|10301.3|10306.1|10299.1|10312.3|10305.3|10305.8|10298.8|0
1584676800000|2020-03-20 04:00:00|10306.6|10299.6|10306.8|10299.8|10311.6|10304.6|10306.1|10299.1|0
1584677100000|2020-03-20 04:05:00|10307.1|10300.1|10306.6|10299.6|10308.3|10301.3|10304.6|10297.6|0
1584677400000|2020-03-20 04:10:00|10306.8|10299.8|10307.1|10300.1|10307.6|10300.6|10301.6|10294.6|0
1584677700000|2020-03-20 04:15:00|10307.6|10300.6|10308|10301|10310.1|10303.1|10305.6|10298.6|0
1584678000000|2020-03-20 04:20:00|10308.1|10301.1|10308.3|10301.3|10310.3|10303.3|10306.3|10299.3|0
1584678300000|2020-03-20 04:25:00|10308.1|10301.1|10310.3|10303.3|10311.6|10304.6|10307.8|10300.8|0
1584678600000|2020-03-20 04:30:00|10310.1|10303.1|10306.6|10299.6|10310.8|10303.8|10305.6|10298.6|0
1584678900000|2020-03-20 04:35:00|10306.8|10299.8|10301.6|10294.6|10307.3|10300.3|10301.1|10294.1|0
1584679200000|2020-03-20 04:40:00|10301.8|10294.8|10291.8|10284.8|10302.1|10295.1|10291.1|10284.1|0
1584679500000|2020-03-20 04:45:00|10291.6|10284.6|10288.6|10281.6|10294.6|10287.6|10288.6|10281.6|0
1584679800000|2020-03-20 04:50:00|10289.1|10282.1|10292.3|10285.3|10293.5|10286.5|10285.1|10278.1|0
1584680100000|2020-03-20 04:55:00|10292.6|10285.6|10281.1|10274.1|10292.8|10285.8|10281.1|10274.1|0
1584680400000|2020-03-20 05:00:00|10280.8|10273.8|10278.1|10271.1|10280.8|10273.8|10276.8|10269.8|0
1584680700000|2020-03-20 05:05:00|10277.8|10270.8|10276.3|10269.3|10279.8|10272.8|10275.1|10268.1|0
1584681000000|2020-03-20 05:10:00|10276.6|10269.6|10280.6|10273.6|10281.5|10274.5|10275.1|10268.1|0
1584681300000|2020-03-20 05:15:00|10280.8|10273.8|10289.6|10282.6|10289.6|10282.6|10280.8|10273.8|0
1584681600000|2020-03-20 05:20:00|10290.1|10283.1|10292.6|10285.6|10292.6|10285.6|10288.6|10281.6|0
1584681900000|2020-03-20 05:25:00|10292.8|10285.8|10289.3|10282.3|10296.1|10289.1|10286.6|10279.6|0
1584682200000|2020-03-20 05:30:00|10289.1|10282.1|10282.1|10275.1|10289.1|10282.1|10281.3|10274.3|0
1584682500000|2020-03-20 05:35:00|10282.3|10275.3|10293.1|10286.1|10293.6|10286.6|10281.6|10274.6|0
1584682800000|2020-03-20 05:40:00|10293.3|10286.3|10293.1|10286.1|10294.6|10287.6|10290.9|10283.9|0
1584683100000|2020-03-20 05:45:00|10292.6|10285.6|10289.1|10282.1|10294.1|10287.1|10287.4|10280.4|0
1584683400000|2020-03-20 05:50:00|10289.3|10282.3|10290.1|10283.1|10293.3|10286.3|10287.6|10280.6|0
1584683700000|2020-03-20 05:55:00|10289.8|10282.8|10289.6|10282.6|10293.2|10286.2|10289.3|10282.3|0
1584684000000|2020-03-20 06:00:00|10288.9|10281.9|10294|10287|10295.4|10288.4|10288.9|10281.9|0
1584684300000|2020-03-20 06:05:00|10294.5|10287.5|10294.5|10287.5|10295.2|10288.2|10292|10285|0
1584684600000|2020-03-20 06:10:00|10294.7|10287.7|10289.1|10282.1|10295.7|10288.7|10289.1|10282.1|0
1584684900000|2020-03-20 06:15:00|10289.3|10282.3|10286.1|10279.1|10289.8|10282.8|10284.8|10277.8|0
1584685200000|2020-03-20 06:20:00|10286.3|10279.3|10284.4|10277.4|10288.1|10281.1|10281.6|10274.6|0
1584685500000|2020-03-20 06:25:00|10283.9|10276.9|10272.2|10265.2|10284.4|10277.4|10269.7|10262.7|0
1584685800000|2020-03-20 06:30:00|10271.9|10264.9|10272.9|10265.9|10279.9|10272.9|10270.7|10263.7|0
1584686100000|2020-03-20 06:35:00|10273.2|10266.2|10266.2|10259.2|10277.2|10270.2|10265.9|10258.9|0
1584686400000|2020-03-20 06:40:00|10265.9|10258.9|10255.7|10248.7|10265.9|10258.9|10252.7|10245.7|0
1584686700000|2020-03-20 06:45:00|10255.9|10248.9|10253.2|10246.2|10261.9|10254.9|10252.7|10245.7|0
1584687000000|2020-03-20 06:50:00|10252.7|10245.7|10258.2|10251.2|10258.4|10251.4|10248.7|10241.7|0
1584687300000|2020-03-20 06:55:00|10258.4|10251.4|10268.1|10261.1|10270.1|10263.1|10258.4|10251.4|0
1584687600000|2020-03-20 07:00:00|10267.4|10260.4|10276.1|10269.1|10281.4|10274.4|10266.2|10259.2|0
1584687900000|2020-03-20 07:05:00|10276.4|10269.4|10271.1|10264.1|10278.4|10271.4|10268.9|10261.9|0
1584688200000|2020-03-20 07:10:00|10271.4|10264.4|10267.9|10260.9|10274.9|10267.9|10262.7|10255.7|0
1584688500000|2020-03-20 07:15:00|10267.4|10260.4|10264.2|10257.2|10269.1|10262.1|10262.7|10255.7|0
1584688800000|2020-03-20 07:20:00|10264.1|10257.1|10257.7|10250.7|10266.6|10259.6|10256.9|10249.9|0
1584689100000|2020-03-20 07:25:00|10257.6|10250.6|10241.4|10234.4|10257.9|10250.9|10235.2|10228.2|0
1584689400000|2020-03-20 07:30:00|10241.2|10234.2|10238.7|10231.7|10244.6|10237.6|10234.6|10227.6|0
1584689700000|2020-03-20 07:35:00|10238.6|10231.6|10234.9|10227.9|10244.9|10237.9|10234.9|10227.9|0
1584690000000|2020-03-20 07:40:00|10234.6|10227.6|10220.1|10213.1|10238.4|10231.4|10219.8|10212.8|0
1584690300000|2020-03-20 07:45:00|10219.8|10212.8|10213.6|10206.6|10226.1|10219.1|10208.1|10201.1|0
1584690600000|2020-03-20 07:50:00|10213.8|10206.8|10205.1|10198.1|10218.1|10211.1|10204.1|10197.1|0
1584690900000|2020-03-20 07:55:00|10204.9|10197.9|10206.1|10199.1|10211.6|10204.6|10194.9|10187.9|0
1584691200000|2020-03-20 08:00:00|10206.4|10199.4|10220.6|10213.6|10224.9|10217.9|10204.5|10197.5|0
1584691500000|2020-03-20 08:05:00|10220.4|10213.4|10218.9|10211.9|10223.4|10216.4|10213.2|10206.2|0
1584691800000|2020-03-20 08:10:00|10219.3|10212.3|10220.3|10213.3|10226.3|10219.3|10218.4|10211.4|0
1584692100000|2020-03-20 08:15:00|10220.4|10213.4|10208.4|10201.4|10221.3|10214.3|10206.9|10199.9|0
1584692400000|2020-03-20 08:20:00|10208.1|10201.1|10211.4|10204.4|10216.9|10209.9|10208.1|10201.1|0
1584692700000|2020-03-20 08:25:00|10211.6|10204.6|10219.2|10212.2|10219.2|10212.2|10208.1|10201.1|0
1584693000000|2020-03-20 08:30:00|10219.1|10212.1|10216.6|10209.6|10219.6|10212.6|10209.9|10202.9|0
1584693300000|2020-03-20 08:35:00|10216.4|10209.4|10209.2|10202.2|10217.9|10210.9|10206|10199|0
1584693600000|2020-03-20 08:40:00|10209|10202|10206.4|10199.4|10211.2|10204.2|10205.4|10198.4|0
1584693900000|2020-03-20 08:45:00|10206.7|10199.7|10206.4|10199.4|10210.6|10203.6|10205|10198|0
1584694200000|2020-03-20 08:50:00|10206.1|10199.1|10202.7|10195.7|10206.8|10199.8|10202|10195|0
1584694500000|2020-03-20 08:55:00|10203|10196|10205.7|10198.7|10213.5|10206.5|10202.7|10195.7|0
1584694800000|2020-03-20 09:00:00|10205.4|10198.4|10210|10203|10216.9|10209.9|10204.7|10197.7|0
1584695100000|2020-03-20 09:05:00|10210.3|10203.3|10208.4|10201.4|10212.5|10205.5|10207.1|10200.1|0
1584695400000|2020-03-20 09:10:00|10208.3|10201.3|10210.8|10203.8|10211.3|10204.3|10203.5|10196.5|0
1584695700000|2020-03-20 09:15:00|10211|10204|10224.2|10217.2|10224.2|10217.2|10210.8|10203.8|0
1584696000000|2020-03-20 09:20:00|10224.6|10217.6|10229.4|10222.4|10230.9|10223.9|10223.4|10216.4|0
1584696300000|2020-03-20 09:25:00|10229.7|10222.7|10239.2|10232.2|10241.2|10234.2|10229.7|10222.7|0
1584696600000|2020-03-20 09:30:00|10239.4|10232.4|10237.2|10230.2|10239.4|10232.4|10233.9|10226.9|0
1584696900000|2020-03-20 09:35:00|10237.4|10230.4|10243.4|10236.4|10245.9|10238.9|10235.4|10228.4|0
1584697200000|2020-03-20 09:40:00|10243.7|10236.7|10266.7|10259.7|10267.1|10260.1|10240.9|10233.9|0
1584697500000|2020-03-20 09:45:00|10266.9|10259.9|10272.9|10265.9|10275.4|10268.4|10261.7|10254.7|0
1584697800000|2020-03-20 09:50:00|10273.2|10266.2|10262.9|10255.9|10273.9|10266.9|10262.4|10255.4|0
1584698100000|2020-03-20 09:55:00|10262.7|10255.7|10274.3|10267.3|10276|10269|10262.4|10255.4|0
1584698400000|2020-03-20 10:00:00|10274.1|10267.1|10274.6|10267.6|10278.2|10271.2|10270.7|10263.7|0
1584698700000|2020-03-20 10:05:00|10274.4|10267.4|10268.2|10261.2|10280.7|10273.7|10267.2|10260.2|0
1584699000000|2020-03-20 10:10:00|10268.4|10261.4|10263.4|10256.4|10271.9|10264.9|10261.4|10254.4|0
1584699300000|2020-03-20 10:15:00|10263.2|10256.2|10266.9|10259.9|10268.2|10261.2|10258.7|10251.7|0
1584699600000|2020-03-20 10:20:00|10267.2|10260.2|10253.9|10246.9|10267.4|10260.4|10253.9|10246.9|0
1584699900000|2020-03-20 10:25:00|10253.7|10246.7|10237|10230|10254.7|10247.7|10235.2|10228.2|0
1584700200000|2020-03-20 10:30:00|10237.2|10230.2|10246.2|10239.2|10251.5|10244.5|10237.2|10230.2|0
1584700500000|2020-03-20 10:35:00|10246|10239|10251.8|10244.8|10257.2|10250.2|10239.5|10232.5|0
1584700800000|2020-03-20 10:40:00|10251.7|10244.7|10260.7|10253.7|10261.7|10254.7|10250.7|10243.7|0
1584701100000|2020-03-20 10:45:00|10261|10254|10259|10252|10261|10254|10256.5|10249.5|0
1584701400000|2020-03-20 10:50:00|10259.2|10252.2|10256.7|10249.7|10263.7|10256.7|10256.2|10249.2|0
1584701700000|2020-03-20 10:55:00|10256.5|10249.5|10258|10251|10265|10258|10256.5|10249.5|0
1584702000000|2020-03-20 11:00:00|10258.5|10251.5|10264|10257|10266|10259|10258.5|10251.5|0
1584702300000|2020-03-20 11:05:00|10263.7|10256.7|10266|10259|10266.7|10259.7|10260.5|10253.5|0
1584702600000|2020-03-20 11:10:00|10266.5|10259.5|10278.5|10271.5|10278.7|10271.7|10265|10258|0
1584702900000|2020-03-20 11:15:00|10278.7|10271.7|10288.5|10281.5|10291.4|10284.4|10278.7|10271.7|0
1584703200000|2020-03-20 11:20:00|10288.7|10281.7|10292|10285|10293.2|10286.2|10288.7|10281.7|0
1584703500000|2020-03-20 11:25:00|10291.7|10284.7|10291|10284|10296.3|10289.3|10289.7|10282.7|0
1584703800000|2020-03-20 11:30:00|10291.2|10284.2|10291|10284|10296.3|10289.3|10290.2|10283.2|0
1584704100000|2020-03-20 11:35:00|10290.5|10283.5|10287.2|10280.2|10293.6|10286.6|10287.2|10280.2|0
1584704400000|2020-03-20 11:40:00|10287.7|10280.7|10278.9|10271.9|10289.2|10282.2|10276.2|10269.2|0
1584704700000|2020-03-20 11:45:00|10279.1|10272.1|10282.6|10275.6|10283.9|10276.9|10274.2|10267.2|0
1584705000000|2020-03-20 11:50:00|10282.8|10275.8|10284.9|10277.9|10287.9|10280.9|10278.9|10271.9|0
1584705300000|2020-03-20 11:55:00|10285.2|10278.2|10286.9|10279.9|10287.1|10280.1|10279.9|10272.9|0
1584705600000|2020-03-20 12:00:00|10286|10279|10279.2|10272.2|10292.4|10285.4|10279|10272|0
1584705900000|2020-03-20 12:05:00|10278.9|10271.9|10262.7|10255.7|10279.7|10272.7|10262.2|10255.2|0
1584706200000|2020-03-20 12:10:00|10262.9|10255.9|10262.9|10255.9|10268.4|10261.4|10262.6|10255.6|0
1584706500000|2020-03-20 12:15:00|10263.4|10256.4|10270.9|10263.9|10271.1|10264.1|10262.1|10255.1|0
1584706800000|2020-03-20 12:20:00|10271.1|10264.1|10275.6|10268.6|10277.8|10270.8|10270.4|10263.4|0
1584707100000|2020-03-20 12:25:00|10275.8|10268.8|10271.4|10264.4|10275.8|10268.8|10266.9|10259.9|0
1584707400000|2020-03-20 12:30:00|10271.2|10264.2|10269.2|10262.2|10272.2|10265.2|10267.2|10260.2|0
1584707700000|2020-03-20 12:35:00|10269.4|10262.4|10259.7|10252.7|10270.4|10263.4|10257.6|10250.6|0
1584708000000|2020-03-20 12:40:00|10259.4|10252.4|10257.9|10250.9|10259.9|10252.9|10248.9|10241.9|0
1584708300000|2020-03-20 12:45:00|10258.1|10251.1|10260.4|10253.4|10260.9|10253.9|10253.1|10246.1|0
1584708600000|2020-03-20 12:50:00|10260.6|10253.6|10273.9|10266.9|10273.9|10266.9|10260.6|10253.6|0
1584708900000|2020-03-20 12:55:00|10273.6|10266.6|10286.1|10279.1|10289.1|10282.1|10273.6|10266.6|0
1584709200000|2020-03-20 13:00:00|10285.9|10278.9|10285.9|10278.9|10290.6|10283.6|10285.1|10278.1|0
1584709500000|2020-03-20 13:05:00|10285.8|10278.8|10293.9|10286.9|10295.6|10288.6|10284.4|10277.4|0
1584709800000|2020-03-20 13:10:00|10293.6|10286.6|10289.9|10282.9|10296.4|10289.4|10287.1|10280.1|0
1584710100000|2020-03-20 13:15:00|10290.2|10283.2|10298.4|10291.4|10301.4|10294.4|10290.2|10283.2|0
1584710400000|2020-03-20 13:20:00|10298.2|10291.2|10298.4|10291.4|10300.9|10293.9|10292.7|10285.7|0
1584710700000|2020-03-20 13:25:00|10298.2|10291.2|10292.4|10285.4|10306.4|10299.4|10290.9|10283.9|0
1584711000000|2020-03-20 13:30:00|10292.9|10285.9|10288.2|10281.2|10294.1|10287.1|10280.9|10273.9|0
1584711300000|2020-03-20 13:35:00|10288.4|10281.4|10279.1|10272.1|10290.1|10283.1|10274.2|10267.2|0
1584711600000|2020-03-20 13:40:00|10279.2|10272.2|10295.2|10288.2|10295.2|10288.2|10279.2|10272.2|0
1584711900000|2020-03-20 13:45:00|10295.7|10288.7|10294.7|10287.7|10307.7|10300.7|10292.7|10285.7|0
1584712200000|2020-03-20 13:50:00|10295.2|10288.2|10290.6|10283.6|10302.4|10295.4|10288.7|10281.7|0
1584712500000|2020-03-20 13:55:00|10290.9|10283.9|10301.7|10294.7|10306.2|10299.2|10284.2|10277.2|0
1584712800000|2020-03-20 14:00:00|10301.4|10294.4|10276.9|10269.9|10301.4|10294.4|10270.2|10263.2|0
1584713100000|2020-03-20 14:05:00|10277.4|10270.4|10270.9|10263.9|10286.7|10279.7|10270.2|10263.2|0
1584713400000|2020-03-20 14:10:00|10270.4|10263.4|10280.4|10273.4|10285.9|10278.9|10265.7|10258.7|0
1584713700000|2020-03-20 14:15:00|10280.2|10273.2|10249.9|10242.9|10282.4|10275.4|10246.6|10239.6|0
1584714000000|2020-03-20 14:20:00|10250.1|10243.1|10257.4|10250.4|10263.6|10256.6|10249.7|10242.7|0
1584714300000|2020-03-20 14:25:00|10256.9|10249.9|10261.6|10254.6|10266.9|10259.9|10256.2|10249.2|0
1584714600000|2020-03-20 14:30:00|10261.7|10254.7|10249.9|10242.9|10262.4|10255.4|10246.2|10239.2|0
1584714900000|2020-03-20 14:35:00|10250.1|10243.1|10265.6|10258.6|10265.6|10258.6|10248.9|10241.9|0
1584715200000|2020-03-20 14:40:00|10265.1|10258.1|10269.6|10262.6|10272.4|10265.4|10260.6|10253.6|0
1584715500000|2020-03-20 14:45:00|10270.3|10263.3|10266.8|10259.8|10273.1|10266.1|10263.6|10256.6|0
1584715800000|2020-03-20 14:50:00|10266.6|10259.6|10258.6|10251.6|10266.6|10259.6|10254.6|10247.6|0
1584716100000|2020-03-20 14:55:00|10258.4|10251.4|10270.8|10263.8|10272.8|10265.8|10254.1|10247.1|0
1584716400000|2020-03-20 15:00:00|10270.6|10263.6|10242|10235|10271.5|10264.5|10241.5|10234.5|0
1584716700000|2020-03-20 15:05:00|10241.6|10234.6|10239|10232|10245|10238|10234.3|10227.3|0
1584717000000|2020-03-20 15:10:00|10239.1|10232.1|10243.3|10236.3|10243.8|10236.8|10230.3|10223.3|0
1584717300000|2020-03-20 15:15:00|10243.1|10236.1|10242.8|10235.8|10246|10239|10241.1|10234.1|0
1584717600000|2020-03-20 15:20:00|10242.6|10235.6|10252.5|10245.5|10252.6|10245.6|10236.6|10229.6|0
1584717900000|2020-03-20 15:25:00|10252.6|10245.6|10255.3|10248.3|10260|10253|10247.8|10240.8|0
1584718200000|2020-03-20 15:30:00|10255.1|10248.1|10248.6|10241.6|10262.3|10255.3|10247.6|10240.6|0
1584718500000|2020-03-20 15:35:00|10248.5|10241.5|10253.6|10246.6|10257.3|10250.3|10246.6|10239.6|0
1584718800000|2020-03-20 15:40:00|10253.8|10246.8|10251.3|10244.3|10257|10250|10248.6|10241.6|0
1584719100000|2020-03-20 15:45:00|10251|10244|10263|10256|10263.3|10256.3|10250.8|10243.8|0
1584719400000|2020-03-20 15:50:00|10263.8|10256.8|10289|10282|10289.3|10282.3|10263.8|10256.8|0
1584719700000|2020-03-20 15:55:00|10289.3|10282.3|10289.8|10282.8|10305.6|10298.6|10279.1|10272.1|0
1584720000000|2020-03-20 16:00:00|10290.6|10283.6|10280.5|10273.5|10294.8|10287.8|10273.6|10266.6|0
1584720300000|2020-03-20 16:05:00|10280.6|10273.6|10288.1|10281.1|10289.5|10282.5|10275.8|10268.8|0
1584720600000|2020-03-20 16:10:00|10288.3|10281.3|10283|10276|10289|10282|10276.5|10269.5|0
1584720900000|2020-03-20 16:15:00|10283.1|10276.1|10281.3|10274.3|10286|10279|10276.3|10269.3|0
1584721200000|2020-03-20 16:20:00|10281.1|10274.1|10289.3|10282.3|10289.3|10282.3|10279.6|10272.6|0
1584721500000|2020-03-20 16:25:00|10289.5|10282.5|10299.6|10292.6|10301|10294|10288.1|10281.1|0
1584721800000|2020-03-20 16:30:00|10299.1|10292.1|10303.1|10296.1|10304.3|10297.3|10294.3|10287.3|0
1584722100000|2020-03-20 16:35:00|10303.8|10296.8|10302.6|10295.6|10306.3|10299.3|10297.1|10290.1|0
1584722400000|2020-03-20 16:40:00|10302.8|10295.8|10306.1|10299.1|10308.3|10301.3|10302.8|10295.8|0
1584722700000|2020-03-20 16:45:00|10306.5|10299.5|10304.1|10297.1|10314.3|10307.3|10302.3|10295.3|0
1584723000000|2020-03-20 16:50:00|10304.3|10297.3|10311.1|10304.1|10314.5|10307.5|10304.3|10297.3|0
1584723300000|2020-03-20 16:55:00|10310.8|10303.8|10313.3|10306.3|10318.5|10311.5|10309.3|10302.3|0
1584723600000|2020-03-20 17:00:00|10313.1|10306.1|10313.3|10306.3|10318|10311|10312|10305|0
1584723900000|2020-03-20 17:05:00|10313.1|10306.1|10313.3|10306.3|10319.3|10312.3|10311.8|10304.8|0
1584724200000|2020-03-20 17:10:00|10313.5|10306.5|10300.1|10293.1|10313.5|10306.5|10297.3|10290.3|0
1584724500000|2020-03-20 17:15:00|10300|10293|10291.3|10284.3|10300.5|10293.5|10290.8|10283.8|0
1584724800000|2020-03-20 17:20:00|10291.6|10284.6|10291.8|10284.8|10294.6|10287.6|10287.8|10280.8|0
1584725100000|2020-03-20 17:25:00|10292|10285|10294.8|10287.8|10300.5|10293.5|10291.3|10284.3|0
1584725400000|2020-03-20 17:30:00|10294.6|10287.6|10299.4|10292.4|10305.1|10298.1|10291.3|10284.3|0
1584725700000|2020-03-20 17:35:00|10299.2|10292.2|10305.4|10298.4|10306.9|10299.9|10298.9|10291.9|0
1584726000000|2020-03-20 17:40:00|10306.1|10299.1|10309.9|10302.9|10312.9|10305.9|10303.2|10296.2|0
1584726300000|2020-03-20 17:45:00|10309.7|10302.7|10299.2|10292.2|10311.2|10304.2|10299.2|10292.2|0
1584726600000|2020-03-20 17:50:00|10298.9|10291.9|10313.2|10306.2|10315.9|10308.9|10298.5|10291.5|0
1584726900000|2020-03-20 17:55:00|10312.9|10305.9|10314.7|10307.7|10317.4|10310.4|10309|10302|0
1584727200000|2020-03-20 18:00:00|10314.9|10307.9|10320.2|10313.2|10324.2|10317.2|10314.2|10307.2|0
1584727500000|2020-03-20 18:05:00|10320.4|10313.4|10329.4|10322.4|10329.7|10322.7|10320.4|10313.4|0
1584727800000|2020-03-20 18:10:00|10329.2|10322.2|10331.5|10324.5|10332.9|10325.9|10325.2|10318.2|0
1584728100000|2020-03-20 18:15:00|10331.4|10324.4|10335.2|10328.2|10338.7|10331.7|10330.7|10323.7|0
1584728400000|2020-03-20 18:20:00|10335|10328|10331.9|10324.9|10338.9|10331.9|10330.9|10323.9|0
1584728700000|2020-03-20 18:25:00|10332|10325|10342.7|10335.7|10343.5|10336.5|10330.2|10323.2|0
1584729000000|2020-03-20 18:30:00|10342.5|10335.5|10353.2|10346.2|10356.5|10349.5|10338.7|10331.7|0
1584729300000|2020-03-20 18:35:00|10353.4|10346.4|10351.2|10344.2|10353.4|10346.4|10337.2|10330.2|0
1584729600000|2020-03-20 18:40:00|10351.4|10344.4|10353.4|10346.4|10359.4|10352.4|10350|10343|0
1584729900000|2020-03-20 18:45:00|10352.9|10345.9|10348.5|10341.5|10356.2|10349.2|10346.7|10339.7|0
1584730200000|2020-03-20 18:50:00|10348.7|10341.7|10349.9|10342.9|10350.7|10343.7|10345.2|10338.2|0
1584730500000|2020-03-20 18:55:00|10350.2|10343.2|10354.7|10347.7|10355.2|10348.2|10342.9|10335.9|0
1584730800000|2020-03-20 19:00:00|10354.5|10347.5|10359.5|10352.5|10360.7|10353.7|10349.9|10342.9|0
1584731100000|2020-03-20 19:05:00|10359.3|10352.3|10362|10355|10367.2|10360.2|10358.5|10351.5|0
1584731400000|2020-03-20 19:10:00|10361.9|10354.9|10361.7|10354.7|10362.9|10355.9|10357|10350|0
1584731700000|2020-03-20 19:15:00|10361.5|10354.5|10357.7|10350.7|10362.9|10355.9|10355.2|10348.2|0
1584732000000|2020-03-20 19:20:00|10357.9|10350.9|10364.2|10357.2|10365.4|10358.4|10357.2|10350.2|0
1584732300000|2020-03-20 19:25:00|10364.4|10357.4|10366.7|10359.7|10366.7|10359.7|10361|10354|0
1584732600000|2020-03-20 19:30:00|10366.4|10359.4|10361.9|10354.9|10369.9|10362.9|10359.7|10352.7|0
1584732900000|2020-03-20 19:35:00|10362.4|10355.4|10359.2|10352.2|10364.9|10357.9|10358.2|10351.2|0
1584733200000|2020-03-20 19:40:00|10358.9|10351.9|10351.7|10344.7|10364.2|10357.2|10348.5|10341.5|0
1584733500000|2020-03-20 19:45:00|10351.4|10344.4|10346.4|10339.4|10355.9|10348.9|10345|10338|0
1584733800000|2020-03-20 19:50:00|10347.6|10340.6|10344.4|10337.4|10353.9|10346.9|10342.4|10335.4|0
1584734100000|2020-03-20 19:55:00|10344.7|10337.7|10357|10350|10357.9|10350.9|10343.7|10336.7|0
1584734400000|2020-03-20 20:00:00|10357.2|10350.2|10358.2|10351.2|10358.2|10351.2|10350|10343|0
1584734700000|2020-03-20 20:05:00|10358|10351|10362.2|10355.2|10362.4|10355.4|10354|10347|0
1584735000000|2020-03-20 20:10:00|10362.4|10355.4|10357|10350|10362.4|10355.4|10355.7|10348.7|0
1584735300000|2020-03-20 20:15:00|10357.2|10350.2|10361|10354|10363.4|10356.4|10353.2|10346.2|0
1584735600000|2020-03-20 20:20:00|10361.2|10354.2|10363.7|10356.7|10363.7|10356.7|10358.2|10351.2|0
1584735900000|2020-03-20 20:25:00|10364.2|10357.2|10364.4|10357.4|10366.4|10359.4|10363.9|10356.9|0
1584736200000|2020-03-20 20:30:00|10364.5|10357.5|10347|10340|10364.5|10357.5|10346.3|10339.3|0
1584736500000|2020-03-20 20:35:00|10346.7|10339.7|10335.2|10328.2|10346.9|10339.9|10335.2|10328.2|0
1584736800000|2020-03-20 20:40:00|10335.4|10328.4|10330|10323|10339.2|10332.2|10328.4|10321.4|0
1584737100000|2020-03-20 20:45:00|10329.5|10322.5|10332.2|10325.2|10332.4|10325.4|10327.9|10320.9|0
1584737400000|2020-03-20 20:50:00|10332.7|10325.7|10331.2|10324.2|10335.4|10328.4|10330.7|10323.7|0
1584737700000|2020-03-20 20:55:00|10331.4|10324.4|10328.1|10321.1|10331.4|10324.4|10318.5|10311.5|0
1584921600000|2020-03-23 00:00:00|10344.5|10339.5|10346.1|10341.1|10350.2|10345.2|10340.5|10335.5|24
1584921900000|2020-03-23 00:05:00|10345.9|10340.9|10348|10343|10350.5|10345.5|10344.1|10339.1|8
1584922200000|2020-03-23 00:10:00|10348.2|10343.2|10342|10337|10353.7|10348.7|10341.8|10336.8|78
1584922500000|2020-03-23 00:15:00|10341.8|10336.8|10342.3|10337.3|10346.5|10341.5|10339.9|10334.9|65
1584922800000|2020-03-23 00:20:00|10342|10337|10333|10328|10342|10337|10330.5|10325.5|31
1584923100000|2020-03-23 00:25:00|10332.8|10327.8|10350.5|10345.5|10352.4|10347.4|10331.9|10326.9|40
1584923400000|2020-03-23 00:30:00|10350.6|10345.6|10347.3|10342.3|10355.3|10350.3|10343.4|10338.4|20
1584923700000|2020-03-23 00:35:00|10347.5|10342.5|10348.3|10343.3|10356.5|10351.5|10347.3|10342.3|64
1584924000000|2020-03-23 00:40:00|10348.4|10343.4|10366.8|10361.8|10367.2|10362.2|10347.7|10342.7|116
1584924300000|2020-03-23 00:45:00|10367|10362|10367.4|10362.4|10370.6|10365.6|10365.1|10360.1|40
1584924600000|2020-03-23 00:50:00|10367.2|10362.2|10347|10342|10367.2|10362.2|10345.6|10340.6|66
1584924900000|2020-03-23 00:55:00|10347.1|10342.1|10356.8|10351.8|10363.1|10358.1|10347.1|10342.1|71
1584925200000|2020-03-23 01:00:00|10357|10352|10356.1|10351.1|10358.8|10353.8|10354.9|10349.9|33
1584925500000|2020-03-23 01:05:00|10356.8|10351.8|10360.8|10355.8|10366.3|10361.3|10356.8|10351.8|42
1584925800000|2020-03-23 01:10:00|10361|10356|10355.8|10350.8|10361.1|10356.1|10353|10348|29
1584926100000|2020-03-23 01:15:00|10356|10351|10351.6|10346.6|10357.5|10352.5|10350.9|10345.9|51
1584926400000|2020-03-23 01:20:00|10351.4|10346.4|10345.6|10340.6|10352.8|10347.8|10345.4|10340.4|39
1584926700000|2020-03-23 01:25:00|10345.9|10340.9|10358.8|10353.8|10358.8|10353.8|10344.3|10339.3|20
1584927000000|2020-03-23 01:30:00|10359.1|10354.1|10341.8|10336.8|10360.8|10355.8|10340.2|10335.2|152
1584927300000|2020-03-23 01:35:00|10341.6|10336.6|10332.6|10327.6|10343.3|10338.3|10332.4|10327.4|87
1584927600000|2020-03-23 01:40:00|10332.4|10327.4|10327.7|10322.7|10333|10328|10324.4|10319.4|115
1584927900000|2020-03-23 01:45:00|10328|10323|10329|10324|10330.7|10325.7|10321.3|10316.3|37
1584928200000|2020-03-23 01:50:00|10329.2|10324.2|10338.1|10333.1|10338.1|10333.1|10328.5|10323.5|134
1584928500000|2020-03-23 01:55:00|10338.4|10333.4|10331.5|10326.5|10339.1|10334.1|10325.7|10320.7|58
1584928800000|2020-03-23 02:00:00|10332.2|10327.2|10325.6|10320.6|10333.7|10328.7|10324.7|10319.7|45
1584929100000|2020-03-23 02:05:00|10325.4|10320.4|10323.5|10318.5|10327.7|10322.7|10322.5|10317.5|21
1584929400000|2020-03-23 02:10:00|10323.7|10318.7|10323.2|10318.2|10325.5|10320.5|10320.8|10315.8|59
1584929700000|2020-03-23 02:15:00|10323.5|10318.5|10321.7|10316.7|10323.5|10318.5|10317.8|10312.8|33
1584930000000|2020-03-23 02:20:00|10322|10317|10329.2|10324.2|10329.7|10324.7|10322|10317|37
1584930300000|2020-03-23 02:25:00|10329.5|10324.5|10328.2|10323.2|10329.7|10324.7|10325.7|10320.7|34
1584930600000|2020-03-23 02:30:00|10328.1|10323.1|10320.2|10315.2|10328.7|10323.7|10319.4|10314.4|60
1584930900000|2020-03-23 02:35:00|10320.3|10315.3|10326.7|10321.7|10327.1|10322.1|10318.4|10313.4|19
1584931200000|2020-03-23 02:40:00|10326.5|10321.5|10321.7|10316.7|10330.4|10325.4|10320.9|10315.9|29
1584931500000|2020-03-23 02:45:00|10322.1|10317.1|10322.2|10317.2|10324.1|10319.1|10317.3|10312.3|38
1584931800000|2020-03-23 02:50:00|10322.3|10317.3|10321.5|10316.5|10324.3|10319.3|10320.8|10315.8|14
1584932100000|2020-03-23 02:55:00|10321.7|10316.7|10316.9|10311.9|10323.6|10318.6|10315.8|10310.8|10
1584932400000|2020-03-23 03:00:00|10317.2|10312.2|10321.7|10316.7|10323.2|10318.2|10315.1|10310.1|28
1584932700000|2020-03-23 03:05:00|10322|10317|10321.5|10316.5|10324.7|10319.7|10318.8|10313.8|27
1584933000000|2020-03-23 03:10:00|10321.2|10316.2|10322.7|10317.7|10323.3|10318.3|10318.3|10313.3|5
1584933300000|2020-03-23 03:15:00|10322.9|10317.9|10326.9|10321.9|10327.5|10322.5|10320.3|10315.3|24
1584933600000|2020-03-23 03:20:00|10327.2|10322.2|10324.2|10319.2|10328.9|10323.9|10324.2|10319.2|9
1584933900000|2020-03-23 03:25:00|10324|10319|10324.8|10319.8|10328.7|10323.7|10321.6|10316.6|15
1584934200000|2020-03-23 03:30:00|10325|10320|10322.4|10317.4|10327.5|10322.5|10320.9|10315.9|32
1584934500000|2020-03-23 03:35:00|10322.8|10317.8|10322.6|10317.6|10323.4|10318.4|10318.8|10313.8|21
1584934800000|2020-03-23 03:40:00|10322.8|10317.8|10326.4|10321.4|10328.6|10323.6|10322.8|10317.8|8
1584935100000|2020-03-23 03:45:00|10326.6|10321.6|10329.1|10324.1|10329.6|10324.6|10324.9|10319.9|4
1584935400000|2020-03-23 03:50:00|10328.9|10323.9|10329.1|10324.1|10331.3|10326.3|10327.1|10322.1|1
1584935700000|2020-03-23 03:55:00|10329.3|10324.3|10329.8|10324.8|10331.3|10326.3|10328.8|10323.8|31
1584936000000|2020-03-23 04:00:00|10329.6|10324.6|10320.8|10315.8|10329.6|10324.6|10319.4|10314.4|41
1584936300000|2020-03-23 04:05:00|10321.1|10316.1|10318.3|10313.3|10324.8|10319.8|10316.7|10311.7|61
1584936600000|2020-03-23 04:10:00|10318.1|10313.1|10311.3|10306.3|10318.1|10313.1|10310.8|10305.8|34
1584936900000|2020-03-23 04:15:00|10311.6|10306.6|10312.3|10307.3|10313.1|10308.1|10311.3|10306.3|14
1584937200000|2020-03-23 04:20:00|10312.1|10307.1|10313.1|10308.1|10314.8|10309.8|10311.3|10306.3|7
1584937500000|2020-03-23 04:25:00|10313.3|10308.3|10312.8|10307.8|10314.8|10309.8|10311.8|10306.8|6
1584937800000|2020-03-23 04:30:00|10313.1|10308.1|10316.8|10311.8|10318.1|10313.1|10312.3|10307.3|18
1584938100000|2020-03-23 04:35:00|10317.1|10312.1|10316.6|10311.6|10317.8|10312.8|10315.8|10310.8|9
1584938400000|2020-03-23 04:40:00|10316.8|10311.8|10312.4|10307.4|10317.6|10312.6|10310.8|10305.8|11
1584938700000|2020-03-23 04:45:00|10312.3|10307.3|10315.6|10310.6|10315.6|10310.6|10312.3|10307.3|7
1584939000000|2020-03-23 04:50:00|10315.8|10310.8|10312.7|10307.7|10316.6|10311.6|10312.4|10307.4|9
1584939300000|2020-03-23 04:55:00|10312.4|10307.4|10312.1|10307.1|10313|10308|10310.4|10305.4|13
1584939600000|2020-03-23 05:00:00|10312.3|10307.3|10312.1|10307.1|10313.2|10308.2|10309.6|10304.6|36
1584939900000|2020-03-23 05:05:00|10312.3|10307.3|10314.3|10309.3|10314.8|10309.8|10311.8|10306.8|18
1584940200000|2020-03-23 05:10:00|10314.6|10309.6|10313.3|10308.3|10318.2|10313.2|10310.9|10305.9|41
1584940500000|2020-03-23 05:15:00|10313.8|10308.8|10309.1|10304.1|10313.9|10308.9|10308.6|10303.6|11
1584940800000|2020-03-23 05:20:00|10308.9|10303.9|10300.9|10295.9|10309.1|10304.1|10300.9|10295.9|132
1584941100000|2020-03-23 05:25:00|10300.6|10295.6|10297.8|10292.8|10300.9|10295.9|10297.4|10292.4|123
1584941400000|2020-03-23 05:30:00|10298.1|10293.1|10295.8|10290.8|10300.5|10295.5|10293.8|10288.8|100
1584941700000|2020-03-23 05:35:00|10295.1|10290.1|10291.1|10286.1|10295.7|10290.7|10287.9|10282.9|31
1584942000000|2020-03-23 05:40:00|10291.3|10286.3|10294.3|10289.3|10296.8|10291.8|10291.3|10286.3|28
1584942300000|2020-03-23 05:45:00|10294.6|10289.6|10293.6|10288.6|10295.8|10290.8|10289.1|10284.1|13
1584942600000|2020-03-23 05:50:00|10293.4|10288.4|10295.6|10290.6|10297.1|10292.1|10293.1|10288.1|37
1584942900000|2020-03-23 05:55:00|10295.8|10290.8|10296.4|10291.4|10296.8|10291.8|10293.4|10288.4|37
1584943200000|2020-03-23 06:00:00|10296.3|10291.3|10290.6|10285.6|10297.1|10292.1|10290.4|10285.4|28
1584943500000|2020-03-23 06:05:00|10290.4|10285.4|10294.9|10289.9|10298.3|10293.3|10289.9|10284.9|8
1584943800000|2020-03-23 06:10:00|10295.1|10290.1|10292.9|10287.9|10298.1|10293.1|10292.4|10287.4|31
1584944100000|2020-03-23 06:15:00|10293.1|10288.1|10288.9|10283.9|10294.4|10289.4|10287.4|10282.4|22
1584944400000|2020-03-23 06:20:00|10289.2|10284.2|10286.9|10281.9|10291.6|10286.6|10285.9|10280.9|48
1584944700000|2020-03-23 06:25:00|10287.2|10282.2|10280.4|10275.4|10287.4|10282.4|10275.4|10270.4|120
1584945000000|2020-03-23 06:30:00|10280.7|10275.7|10289.8|10284.8|10290.2|10285.2|10280.7|10275.7|34
1584945300000|2020-03-23 06:35:00|10289.4|10284.4|10288.4|10283.4|10291.3|10286.3|10283.5|10278.5|33
1584945600000|2020-03-23 06:40:00|10288.2|10283.2|10290.4|10285.4|10291.2|10286.2|10287|10282|28
1584945900000|2020-03-23 06:45:00|10290.5|10285.5|10301.2|10296.2|10302|10297|10289|10284|147
1584946200000|2020-03-23 06:50:00|10301.5|10296.5|10323.7|10318.7|10324.7|10319.7|10301.2|10296.2|142
1584946500000|2020-03-23 06:55:00|10323.9|10318.9|10302.3|10297.3|10324.7|10319.7|10301.8|10296.8|100
1584946800000|2020-03-23 07:00:00|10301.8|10296.8|10302.3|10297.3|10310.9|10305.9|10299|10294|71
1584947100000|2020-03-23 07:05:00|10302.2|10297.2|10310.5|10305.5|10310.5|10305.5|10300.5|10295.5|50
1584947400000|2020-03-23 07:10:00|10310.2|10305.2|10312.5|10307.5|10314.2|10309.2|10305.6|10300.6|83
1584947700000|2020-03-23 07:15:00|10312.7|10307.7|10313.9|10308.9|10316.4|10311.4|10307.5|10302.5|42
1584948000000|2020-03-23 07:20:00|10314.2|10309.2|10317.4|10312.4|10318.7|10313.7|10312.8|10307.8|43
1584948300000|2020-03-23 07:25:00|10317.6|10312.6|10316|10311|10318.6|10313.6|10311|10306|62
1584948600000|2020-03-23 07:30:00|10316.4|10311.4|10318.6|10313.6|10322.5|10317.5|10312.9|10307.9|65
1584948900000|2020-03-23 07:35:00|10318.5|10313.5|10323|10318|10327|10322|10318.5|10313.5|58
1584949200000|2020-03-23 07:40:00|10323.4|10318.4|10335.6|10330.6|10335.9|10330.9|10323|10318|38
1584949500000|2020-03-23 07:45:00|10335.2|10330.2|10333|10328|10340|10335|10328.6|10323.6|64
1584949800000|2020-03-23 07:50:00|10333.2|10328.2|10332.2|10327.2|10340|10335|10328.7|10323.7|45
1584950100000|2020-03-23 07:55:00|10332.5|10327.5|10340|10335|10344.1|10339.1|10332.5|10327.5|63
1584950400000|2020-03-23 08:00:00|10339.5|10334.5|10340.5|10335.5|10344.5|10339.5|10336|10331|79
1584950700000|2020-03-23 08:05:00|10340.2|10335.2|10341.9|10336.9|10342.7|10337.7|10335.3|10330.3|54
1584951000000|2020-03-23 08:10:00|10342.2|10337.2|10342.5|10337.5|10344.4|10339.4|10337|10332|50
1584951300000|2020-03-23 08:15:00|10342.2|10337.2|10342.5|10337.5|10346|10341|10338.8|10333.8|32
1584951600000|2020-03-23 08:20:00|10342.9|10337.9|10335|10330|10342.9|10337.9|10331.5|10326.5|109
1584951900000|2020-03-23 08:25:00|10334.7|10329.7|10336|10331|10338.6|10333.6|10333.2|10328.2|61
1584952200000|2020-03-23 08:30:00|10336.4|10331.4|10337.7|10332.7|10339.2|10334.2|10332.7|10327.7|65
1584952500000|2020-03-23 08:35:00|10338|10333|10334|10329|10344.6|10339.6|10333.7|10328.7|45
1584952800000|2020-03-23 08:40:00|10333.5|10328.5|10333|10328|10337.1|10332.1|10331.5|10326.5|41
1584953100000|2020-03-23 08:45:00|10333.2|10328.2|10334.7|10329.7|10336.9|10331.9|10330|10325|50
1584953400000|2020-03-23 08:50:00|10334.5|10329.5|10328.5|10323.5|10335|10330|10327.7|10322.7|55
1584953700000|2020-03-23 08:55:00|10328.2|10323.2|10331|10326|10332.5|10327.5|10326.5|10321.5|45
1584954000000|2020-03-23 09:00:00|10331.4|10326.4|10337|10332|10337|10332|10331.2|10325.5|14166
1584954300000|2020-03-23 09:05:00|10337.2|10332.2|10339|10334|10343.7|10338.7|10333|10328|78
1584954600000|2020-03-23 09:10:00|10339.3|10334.3|10342.5|10337.5|10345.3|10340.3|10337|10332|83
1584954900000|2020-03-23 09:15:00|10342.2|10337.2|10343.5|10338.5|10346.2|10341.2|10339.2|10334.2|80
1584955200000|2020-03-23 09:20:00|10343.7|10338.7|10352.4|10347.4|10354.4|10349.4|10343.5|10338.5|75
1584955500000|2020-03-23 09:25:00|10352.2|10347.2|10352.9|10347.9|10356.7|10351.7|10350.9|10345.9|115
1584955800000|2020-03-23 09:30:00|10353.2|10348.2|10359.9|10354.9|10362.7|10357.7|10351.4|10346.4|185
1584956100000|2020-03-23 09:35:00|10360.1|10355.1|10359.9|10354.9|10362.6|10357.6|10355.7|10350.7|82
1584956400000|2020-03-23 09:40:00|10360.1|10355.1|10362.4|10357.4|10366.7|10361.7|10359.2|10354.2|41
1584956700000|2020-03-23 09:45:00|10362.6|10357.6|10363.1|10358.1|10364.1|10359.1|10359.4|10354.4|33
1584957000000|2020-03-23 09:50:00|10363.2|10358.2|10356.4|10351.4|10363.2|10358.2|10352.9|10347.9|47
1584957300000|2020-03-23 09:55:00|10356.6|10351.6|10353.7|10348.7|10358.8|10353.8|10351.4|10346.4|31
1584957600000|2020-03-23 10:00:00|10353.4|10348.4|10363.4|10358.4|10365.9|10360.9|10352.4|10347.4|42
1584957900000|2020-03-23 10:05:00|10363.5|10358.5|10362.2|10357.2|10368.4|10363.4|10360.9|10355.9|88
1584958200000|2020-03-23 10:10:00|10362.4|10357.4|10361.7|10356.7|10365.1|10360.1|10358.4|10353.4|25
1584958500000|2020-03-23 10:15:00|10361.9|10356.9|10367.4|10362.4|10370|10365|10361.7|10356.7|54
1584958800000|2020-03-23 10:20:00|10368.1|10363.1|10365|10360|10369.5|10364.5|10364.7|10359.7|33
1584959100000|2020-03-23 10:25:00|10365.1|10360.1|10362.9|10357.9|10368.9|10363.9|10361.2|10356.2|64
1584959400000|2020-03-23 10:30:00|10363.1|10358.1|10358.9|10353.9|10363.7|10358.7|10357.2|10352.2|53
1584959700000|2020-03-23 10:35:00|10358.4|10353.4|10364.3|10359.3|10365.3|10360.3|10352.9|10347.9|48
1584960000000|2020-03-23 10:40:00|10364.4|10359.4|10364.7|10359.7|10367.4|10362.4|10361.7|10356.7|46
1584960300000|2020-03-23 10:45:00|10364.5|10359.5|10360|10355|10365.4|10360.4|10359.5|10354.5|36
1584960600000|2020-03-23 10:50:00|10360.2|10355.2|10357|10352|10360.5|10355.5|10352.5|10347.5|43
1584960900000|2020-03-23 10:55:00|10356.8|10351.8|10356|10351|10358|10353|10348|10343|81
1584961200000|2020-03-23 11:00:00|10356.2|10351.2|10351.4|10346.4|10359.7|10354.7|10350.7|10345.7|92
1584961500000|2020-03-23 11:05:00|10351.5|10346.5|10351|10346|10356.5|10351.5|10350|10345|55
1584961800000|2020-03-23 11:10:00|10351.2|10346.2|10362.5|10357.5|10363|10358|10351|10346|33
1584962100000|2020-03-23 11:15:00|10362.3|10357.3|10361.5|10356.5|10368.7|10363.7|10361.5|10356.5|38
1584962400000|2020-03-23 11:20:00|10361.7|10356.7|10369.2|10364.2|10370.2|10365.2|10360|10355|32
1584962700000|2020-03-23 11:25:00|10369.5|10364.5|10374.3|10369.3|10375.2|10370.2|10366.8|10361.8|38
1584963000000|2020-03-23 11:30:00|10374.2|10369.2|10371.5|10366.5|10375.5|10370.5|10371|10366|57
1584963300000|2020-03-23 11:35:00|10371.3|10366.3|10365.3|10360.3|10374|10369|10364.4|10359.4|46
1584963600000|2020-03-23 11:40:00|10365.4|10360.4|10371.4|10366.4|10371.4|10366.4|10363.7|10358.7|32
1584963900000|2020-03-23 11:45:00|10371.2|10366.2|10376.6|10371.6|10376.6|10371.6|10370.7|10365.7|38
1584964200000|2020-03-23 11:50:00|10376.5|10371.5|10369.6|10364.6|10376.5|10371.5|10368.1|10363.1|64
1584964500000|2020-03-23 11:55:00|10369.8|10364.8|10365.1|10360.1|10371.3|10366.3|10364.6|10359.6|107
1584964800000|2020-03-23 12:00:00|10365.3|10360.3|10312.6|10307.6|10366.6|10361.6|10312.6|10307.6|443
1584965100000|2020-03-23 12:05:00|10313.3|10308.3|10301.1|10296.1|10315.6|10310.6|10296.6|10291.6|279
1584965400000|2020-03-23 12:10:00|10300.9|10295.9|10287.4|10282.4|10303.8|10298.8|10286.6|10281.6|227
1584965700000|2020-03-23 12:15:00|10286.9|10281.9|10265.3|10260.3|10288.3|10283.3|10253.9|10248.9|316
1584966000000|2020-03-23 12:20:00|10265.6|10260.6|10246.6|10241.6|10265.6|10260.6|10244.2|10239.2|246
1584966300000|2020-03-23 12:25:00|10247.3|10242.3|10260.5|10255.5|10260.8|10255.8|10233.3|10228.3|285
1584966600000|2020-03-23 12:30:00|10260.6|10255.6|10278.6|10273.6|10282.3|10277.3|10252.4|10247.4|193
1584966900000|2020-03-23 12:35:00|10278.4|10273.4|10266.8|10261.8|10291.3|10286.3|10265.9|10260.9|143
1584967200000|2020-03-23 12:40:00|10266.4|10261.4|10267.8|10262.8|10270.3|10265.3|10256.9|10251.9|134
1584967500000|2020-03-23 12:45:00|10268.1|10263.1|10272.1|10267.1|10282.3|10277.3|10264.1|10259.1|168
1584967800000|2020-03-23 12:50:00|10272.3|10267.3|10261.8|10256.8|10276.3|10271.3|10249.9|10244.9|108
1584968100000|2020-03-23 12:55:00|10261.4|10256.4|10260.8|10255.8|10262.6|10257.6|10255.4|10250.4|61
1584968400000|2020-03-23 13:00:00|10261.3|10256.3|10253.6|10248.6|10264.6|10259.6|10249.1|10244.1|129
1584968700000|2020-03-23 13:05:00|10253.1|10248.1|10276.8|10271.8|10278.1|10273.1|10252.9|10247.9|105
1584969000000|2020-03-23 13:10:00|10278.6|10273.6|10272.3|10267.3|10282.8|10277.8|10271.6|10266.6|125
1584969300000|2020-03-23 13:15:00|10272.4|10267.4|10268.9|10263.9|10273.8|10268.8|10262.6|10257.6|79
1584969600000|2020-03-23 13:20:00|10269.1|10264.1|10288.8|10283.8|10294|10289|10269.1|10264.1|75
1584969900000|2020-03-23 13:25:00|10289.1|10284.1|10296.6|10291.6|10299.8|10294.8|10288.1|10283.1|85
1584970200000|2020-03-23 13:30:00|10297.3|10292.3|10291.1|10286.1|10302.1|10297.1|10288.8|10283.8|113
1584970500000|2020-03-23 13:35:00|10290.9|10285.9|10318.8|10313.8|10318.8|10313.8|10290.6|10285.6|314
1584970800000|2020-03-23 13:40:00|10318.5|10313.5|10294.7|10289.7|10321.1|10316.1|10294.7|10289.7|188
1584971100000|2020-03-23 13:45:00|10294.5|10289.5|10281.9|10276.9|10295.2|10290.2|10278.9|10273.9|125
1584971400000|2020-03-23 13:50:00|10282.1|10277.1|10274.6|10269.6|10288.3|10283.3|10270.8|10265.8|111
1584971700000|2020-03-23 13:55:00|10274.8|10269.8|10258.3|10253.3|10275.5|10270.5|10249.4|10244.4|171
1584972000000|2020-03-23 14:00:00|10258.6|10253.6|10273.6|10268.6|10273.6|10268.6|10258.6|10253.6|142
1584972300000|2020-03-23 14:05:00|10273.3|10268.3|10273.3|10268.3|10273.6|10268.6|10259.3|10254.3|53
1584972600000|2020-03-23 14:10:00|10273.4|10268.4|10269.1|10264.1|10276.8|10271.8|10266.6|10261.6|60
1584972900000|2020-03-23 14:15:00|10269.3|10264.3|10275.9|10270.9|10277.6|10272.6|10264.8|10259.8|59
1584973200000|2020-03-23 14:20:00|10276.4|10271.4|10278.6|10273.6|10283.3|10278.3|10271.6|10266.6|86
1584973500000|2020-03-23 14:25:00|10277.6|10272.6|10268.6|10263.6|10278.3|10273.3|10267.6|10262.6|83
1584973800000|2020-03-23 14:30:00|10268.8|10263.8|10262.1|10257.1|10272.1|10267.1|10258.6|10253.6|85
1584974100000|2020-03-23 14:35:00|10262.3|10257.3|10258.8|10253.8|10264.1|10259.1|10257.6|10252.6|76
1584974400000|2020-03-23 14:40:00|10258.6|10253.6|10256.6|10251.6|10263.5|10258.5|10247.5|10242.5|120
1584974700000|2020-03-23 14:45:00|10256.8|10251.8|10249.6|10244.6|10262.5|10257.5|10249.6|10244.6|102
1584975000000|2020-03-23 14:50:00|10250|10245|10259.1|10254.1|10259.6|10254.6|10244.6|10239.6|110
1584975300000|2020-03-23 14:55:00|10258.6|10253.6|10265.6|10260.6|10273.3|10268.3|10257.1|10252.1|72
1584975600000|2020-03-23 15:00:00|10266|10261|10259.4|10254.4|10273.1|10268.1|10256.1|10251.1|185
1584975900000|2020-03-23 15:05:00|10259.3|10254.3|10264.8|10259.8|10271.1|10266.1|10257.6|10252.6|146
1584976200000|2020-03-23 15:10:00|10265.1|10260.1|10274.4|10269.4|10277.1|10272.1|10263.6|10258.6|45
1584976500000|2020-03-23 15:15:00|10274.1|10269.1|10278.1|10273.1|10278.1|10273.1|10267.6|10262.6|42
1584976800000|2020-03-23 15:20:00|10277.6|10272.6|10277.6|10272.6|10285.1|10280.1|10274.6|10269.6|97
1584977100000|2020-03-23 15:25:00|10277.8|10272.8|10295|10290|10295.1|10290.1|10275.8|10270.8|60
1584977400000|2020-03-23 15:30:00|10295.1|10290.1|10302.1|10297.1|10303.3|10298.3|10291.3|10286.3|146
1584977700000|2020-03-23 15:35:00|10302.6|10297.6|10309.6|10304.6|10311.8|10306.8|10300.6|10295.6|99
1584978000000|2020-03-23 15:40:00|10309.3|10304.3|10316.1|10311.1|10320.6|10315.6|10308.8|10303.8|126
1584978300000|2020-03-23 15:45:00|10316.3|10311.3|10313.1|10308.1|10321.1|10316.1|10311.9|10306.9|98
1584978600000|2020-03-23 15:50:00|10312.7|10307.7|10316.1|10311.1|10318.1|10313.1|10309.1|10304.1|68
1584978900000|2020-03-23 15:55:00|10316.6|10311.6|10320.1|10315.1|10324.6|10319.6|10309.1|10304.1|102
1584979200000|2020-03-23 16:00:00|10319.6|10314.6|10315.6|10310.6|10322.6|10317.6|10310.7|10305.7|94
1584979500000|2020-03-23 16:05:00|10316.1|10311.1|10328.6|10323.6|10328.6|10323.6|10311.9|10306.9|59
1584979800000|2020-03-23 16:10:00|10328.1|10323.1|10331.6|10326.6|10337.1|10332.1|10322.2|10317.2|171
1584980100000|2020-03-23 16:15:00|10331.4|10326.4|10324.9|10319.9|10332.6|10327.6|10320.7|10315.7|56
1584980400000|2020-03-23 16:20:00|10325.6|10320.6|10330.1|10325.1|10335.6|10330.6|10321.4|10316.4|89
1584980700000|2020-03-23 16:25:00|10329.9|10324.9|10336.1|10331.1|10338.5|10333.5|10327.1|10322.1|32
1584981000000|2020-03-23 16:30:00|10335.7|10330.7|10332.6|10327.6|10340.1|10335.1|10331.1|10326.1|182
1584981300000|2020-03-23 16:35:00|10332.4|10327.4|10341.1|10336.1|10344.6|10339.6|10331.6|10326.6|61
1584981600000|2020-03-23 16:40:00|10340.9|10335.9|10336.3|10331.3|10341.1|10336.1|10331.1|10326.1|50
1584981900000|2020-03-23 16:45:00|10336.6|10331.6|10330.2|10325.2|10338.7|10333.7|10326.2|10321.2|55
1584982200000|2020-03-23 16:50:00|10330.1|10325.1|10316.8|10311.8|10333.8|10328.8|10315.6|10310.6|151
1584982500000|2020-03-23 16:55:00|10316.6|10311.6|10316.6|10311.6|10319.6|10314.6|10311.1|10306.1|132
1584982800000|2020-03-23 17:00:00|10316.8|10311.8|10314.6|10309.6|10325.1|10320.1|10309.4|10304.4|178
1584983100000|2020-03-23 17:05:00|10314.9|10309.9|10318.6|10313.6|10319.6|10314.6|10311.6|10306.6|38
1584983400000|2020-03-23 17:10:00|10318.1|10313.1|10311.4|10306.4|10318.6|10313.6|10311.1|10306.1|29
1584983700000|2020-03-23 17:15:00|10311.6|10306.6|10304.6|10299.6|10315.1|10310.1|10301.6|10296.6|85
1584984000000|2020-03-23 17:20:00|10304.9|10299.9|10297.1|10292.1|10308.6|10303.6|10294.9|10289.9|172
1584984300000|2020-03-23 17:25:00|10297.3|10292.3|10298.6|10293.6|10299.1|10294.1|10288.4|10283.4|99
1584984600000|2020-03-23 17:30:00|10298.4|10293.4|10294.6|10289.6|10306.3|10301.3|10294.6|10289.6|112
1584984900000|2020-03-23 17:35:00|10294.8|10289.8|10301.6|10296.6|10303.9|10298.9|10293.2|10288.2|44
1584985200000|2020-03-23 17:40:00|10301.1|10296.1|10302.1|10297.1|10303.1|10298.1|10295.7|10290.7|60
1584985500000|2020-03-23 17:45:00|10301.9|10296.9|10292.1|10287.1|10302.8|10297.8|10291.9|10286.9|41
1584985800000|2020-03-23 17:50:00|10292.3|10287.3|10303.1|10298.1|10303.1|10298.1|10291.7|10286.7|111
1584986100000|2020-03-23 17:55:00|10303.4|10298.4|10308.1|10303.1|10312.9|10307.9|10302.6|10297.6|94
1584986400000|2020-03-23 18:00:00|10307.6|10302.6|10320.8|10315.8|10322.6|10317.6|10306.9|10301.9|70
1584986700000|2020-03-23 18:05:00|10320.9|10315.9|10322.1|10317.1|10322.1|10317.1|10315.7|10310.7|55
1584987000000|2020-03-23 18:10:00|10321.9|10316.9|10315.1|10310.1|10321.9|10316.9|10314.1|10309.1|42
1584987300000|2020-03-23 18:15:00|10315.6|10310.6|10318.1|10313.1|10318.1|10313.1|10309.7|10304.7|63
1584987600000|2020-03-23 18:20:00|10318.3|10313.3|10314.2|10309.2|10319.4|10314.4|10313.5|10308.5|32
1584987900000|2020-03-23 18:25:00|10314.1|10309.1|10307.6|10302.6|10316.6|10311.6|10306.6|10301.6|41
1584988200000|2020-03-23 18:30:00|10307.4|10302.4|10313.9|10308.9|10321.1|10316.1|10306.4|10301.4|165
1584988500000|2020-03-23 18:35:00|10314.1|10309.1|10328.6|10323.6|10329.1|10324.1|10313.6|10308.6|57
1584988800000|2020-03-23 18:40:00|10328.9|10323.9|10323.1|10318.1|10331.6|10326.6|10320.4|10315.4|67
1584989100000|2020-03-23 18:45:00|10322.9|10317.9|10324.6|10319.6|10329.1|10324.1|10321.6|10316.6|47
1584989400000|2020-03-23 18:50:00|10324.4|10319.4|10321.1|10316.1|10326.1|10321.1|10319.7|10314.7|31
1584989700000|2020-03-23 18:55:00|10321.4|10316.4|10326.1|10321.1|10330.1|10325.1|10317.1|10312.1|91
1584990000000|2020-03-23 19:00:00|10325.9|10320.9|10323.2|10318.2|10325.9|10320.9|10319.6|10314.6|110
1584990300000|2020-03-23 19:05:00|10323.4|10318.4|10324.1|10319.1|10325.6|10320.6|10321.1|10316.1|70
1584990600000|2020-03-23 19:10:00|10324.4|10319.4|10320.6|10315.6|10325.1|10320.1|10319.6|10314.6|28
1584990900000|2020-03-23 19:15:00|10320.1|10315.1|10318.6|10313.6|10320.6|10315.6|10314.9|10309.9|33
1584991200000|2020-03-23 19:20:00|10318.9|10313.9|10317.6|10312.6|10320.1|10315.1|10313.6|10308.6|34
1584991500000|2020-03-23 19:25:00|10317.1|10312.1|10314.1|10309.1|10318.1|10313.1|10309.6|10304.6|33
1584991800000|2020-03-23 19:30:00|10313.9|10308.9|10320.6|10315.6|10322.1|10317.1|10313.6|10308.6|26
1584992100000|2020-03-23 19:35:00|10320.4|10315.4|10320.6|10315.6|10322.6|10317.6|10316.1|10311.1|16
1584992400000|2020-03-23 19:40:00|10320.9|10315.9|10313.6|10308.6|10322.1|10317.1|10313.4|10308.4|16
1584992700000|2020-03-23 19:45:00|10313.4|10308.4|10318.7|10313.7|10319.6|10314.6|10311.4|10306.4|63
1584993000000|2020-03-23 19:50:00|10318.6|10313.6|10330.1|10325.1|10331.1|10326.1|10318.6|10313.6|94
1584993300000|2020-03-23 19:55:00|10329.9|10324.9|10332.4|10327.4|10335.4|10330.4|10327.1|10322.1|119
1584993600000|2020-03-23 20:00:00|10332.6|10327.6|10324.4|10319.4|10332.6|10327.6|10323.9|10318.9|30
1584993900000|2020-03-23 20:05:00|10324.2|10319.2|10326.6|10321.6|10326.6|10321.6|10321.8|10316.8|23
1584994200000|2020-03-23 20:10:00|10326.9|10321.9|10333.5|10328.5|10333.5|10328.5|10325.6|10320.6|18
1584994500000|2020-03-23 20:15:00|10333.6|10328.6|10334.1|10329.1|10335.5|10330.5|10330.9|10325.9|29
1584994800000|2020-03-23 20:20:00|10334.3|10329.3|10330.1|10325.1|10335.5|10330.5|10330.1|10325.1|1
1584995100000|2020-03-23 20:25:00|10329.9|10324.9|10325.7|10320.7|10330.4|10325.4|10325.1|10320.1|33
1584995400000|2020-03-23 20:30:00|10325.6|10320.6|10319.6|10314.6|10326.4|10321.4|10319.6|10314.6|39
1584995700000|2020-03-23 20:35:00|10319.9|10314.9|10321.1|10316.1|10323.5|10318.5|10319.6|10314.6|7
1584996000000|2020-03-23 20:40:00|10320.7|10315.7|10317.4|10312.4|10320.9|10315.9|10316.7|10311.7|9
1584996300000|2020-03-23 20:45:00|10317.2|10312.2|10321.6|10316.6|10323.1|10318.1|10316.7|10311.7|11
1584996600000|2020-03-23 20:50:00|10321.7|10316.7|10323.9|10318.9|10323.9|10318.9|10319.9|10314.9|7
1584996900000|2020-03-23 20:55:00|10323.6|10318.6|10307.6|10298.6|10323.9|10318.9|10307.6|10298.6|5
1585008000000|2020-03-24 00:00:00|10288.9|10283.9|10285.1|10280.1|10289.9|10284.9|10284.6|10279.6|29
1585008300000|2020-03-24 00:05:00|10284.9|10279.9|10279.1|10274.1|10285.6|10280.6|10278.4|10273.4|98
1585008600000|2020-03-24 00:10:00|10278.9|10273.9|10285.5|10280.5|10285.5|10280.5|10278.1|10273.1|40
1585008900000|2020-03-24 00:15:00|10285.6|10280.6|10293.6|10288.6|10295.1|10290.1|10284.9|10279.9|40
1585009200000|2020-03-24 00:20:00|10293.8|10288.8|10282.1|10277.1|10295.6|10290.6|10281.6|10276.6|59
1585009500000|2020-03-24 00:25:00|10282.3|10277.3|10282.6|10277.6|10284.3|10279.3|10281.9|10276.9|9
1585009800000|2020-03-24 00:30:00|10283.1|10278.1|10278.9|10273.9|10283.1|10278.1|10277|10272|30
1585010100000|2020-03-24 00:35:00|10278.7|10273.7|10271.2|10266.2|10280.4|10275.4|10270.7|10265.7|27
1585010400000|2020-03-24 00:40:00|10271|10266|10272.7|10267.7|10273.5|10268.5|10270.2|10265.2|23
1585010700000|2020-03-24 00:45:00|10272.5|10267.5|10268.5|10263.5|10273.2|10268.2|10267.7|10262.7|14
1585011000000|2020-03-24 00:50:00|10268.7|10263.7|10254.9|10249.9|10269|10264|10253.5|10248.5|64
1585011300000|2020-03-24 00:55:00|10255.4|10250.4|10258.9|10253.9|10260.8|10255.8|10253|10248|50
1585011600000|2020-03-24 01:00:00|10259|10254|10248.9|10243.9|10259|10254|10248.7|10243.7|64
1585011900000|2020-03-24 01:05:00|10249.2|10244.2|10239.8|10234.8|10249.2|10244.2|10238.2|10233.2|38
1585012200000|2020-03-24 01:10:00|10239.7|10234.7|10236.7|10231.7|10239.7|10234.7|10232|10227|106
1585012500000|2020-03-24 01:15:00|10236.5|10231.5|10231.7|10226.7|10236.5|10231.5|10229.2|10224.2|69
1585012800000|2020-03-24 01:20:00|10232|10227|10241.5|10236.5|10244.4|10239.4|10230.7|10225.7|58
1585013100000|2020-03-24 01:25:00|10241.2|10236.2|10242.7|10237.7|10243.7|10238.7|10238.7|10233.7|24
1585013400000|2020-03-24 01:30:00|10242.9|10237.9|10238.2|10233.2|10244.9|10239.9|10237.2|10232.2|27
1585013700000|2020-03-24 01:35:00|10238.4|10233.4|10243.1|10238.1|10243.1|10238.1|10235.2|10230.2|41
1585014000000|2020-03-24 01:40:00|10243.2|10238.2|10252.7|10247.7|10253.6|10248.6|10241.2|10236.2|45
1585014300000|2020-03-24 01:45:00|10252.9|10247.9|10247.7|10242.7|10252.9|10247.9|10246.4|10241.4|31
1585014600000|2020-03-24 01:50:00|10247.9|10242.9|10245.9|10240.9|10248.7|10243.7|10245.2|10240.2|22
1585014900000|2020-03-24 01:55:00|10245.7|10240.7|10245|10240|10247.2|10242.2|10240|10235|43
1585015200000|2020-03-24 02:00:00|10244.9|10239.9|10246|10241|10246.7|10241.7|10241.5|10236.5|37
1585015500000|2020-03-24 02:05:00|10245.9|10240.9|10237.2|10232.2|10247.2|10242.2|10237.2|10232.2|39
1585015800000|2020-03-24 02:10:00|10237|10232|10233.5|10228.5|10237.2|10232.2|10229.5|10224.5|27
1585016100000|2020-03-24 02:15:00|10233.2|10228.2|10228.2|10223.2|10234.1|10229.1|10227.2|10222.2|31
1585016400000|2020-03-24 02:20:00|10228.4|10223.4|10228.2|10223.2|10231.7|10226.7|10226.8|10221.8|71
1585016700000|2020-03-24 02:25:00|10228.4|10223.4|10232.2|10227.2|10232.4|10227.4|10228.4|10223.4|31
1585017000000|2020-03-24 02:30:00|10232.4|10227.4|10237.4|10232.4|10237.7|10232.7|10232.2|10227.2|26
1585017300000|2020-03-24 02:35:00|10238.1|10233.1|10231.7|10226.7|10238.1|10233.1|10229.7|10224.7|39
1585017600000|2020-03-24 02:40:00|10231.5|10226.5|10226.3|10221.3|10231.5|10226.5|10222.6|10217.6|163
1585017900000|2020-03-24 02:45:00|10226.8|10221.8|10233.8|10228.8|10234|10229|10226.3|10221.3|23
1585018200000|2020-03-24 02:50:00|10234.3|10229.3|10231.7|10226.7|10236.1|10231.1|10231.5|10226.5|47
1585018500000|2020-03-24 02:55:00|10231.9|10226.9|10228.7|10223.7|10234.9|10229.9|10226|10221|12
1585018800000|2020-03-24 03:00:00|10228.9|10223.9|10233.2|10228.2|10234.2|10229.2|10228.9|10223.9|11
1585019100000|2020-03-24 03:05:00|10233.7|10228.7|10232.7|10227.7|10237.9|10232.9|10232.7|10227.7|8
1585019400000|2020-03-24 03:10:00|10232.5|10227.5|10230.8|10225.8|10233.1|10228.1|10226.2|10221.2|18
1585019700000|2020-03-24 03:15:00|10230.7|10225.7|10234.2|10229.2|10236.2|10231.2|10230|10225|1
1585020000000|2020-03-24 03:20:00|10234|10229|10240.6|10235.6|10243.2|10238.2|10233.3|10228.3|114
1585020300000|2020-03-24 03:25:00|10240.4|10235.4|10243|10238|10247.5|10242.5|10239.6|10234.6|32
1585020600000|2020-03-24 03:30:00|10243.2|10238.2|10240.6|10235.6|10243.9|10238.9|10239.4|10234.4|33
1585020900000|2020-03-24 03:35:00|10240.4|10235.4|10237.1|10232.1|10242|10237|10236.4|10231.4|18
1585021200000|2020-03-24 03:40:00|10236.9|10231.9|10240.6|10235.6|10241|10236|10234.7|10229.7|28
1585021500000|2020-03-24 03:45:00|10240.8|10235.8|10238.7|10233.7|10241.3|10236.3|10237.2|10232.2|13
1585021800000|2020-03-24 03:50:00|10238.4|10233.4|10237.7|10232.7|10239.6|10234.6|10237.7|10232.7|20
1585022100000|2020-03-24 03:55:00|10237.6|10232.6|10236.7|10231.7|10239.1|10234.1|10233.2|10228.2|8
1585022400000|2020-03-24 04:00:00|10236.6|10231.6|10232.9|10227.9|10237.4|10232.4|10231.4|10226.4|18
1585022700000|2020-03-24 04:05:00|10232.7|10227.7|10228.7|10223.7|10232.7|10227.7|10228.2|10223.2|14
1585023000000|2020-03-24 04:10:00|10228.4|10223.4|10232.4|10227.4|10232.7|10227.7|10228.4|10223.4|8
1585023300000|2020-03-24 04:15:00|10232.2|10227.2|10234.7|10229.7|10235.9|10230.9|10230.7|10225.7|18
1585023600000|2020-03-24 04:20:00|10234.9|10229.9|10230.2|10225.2|10235.2|10230.2|10229.9|10224.9|51
1585023900000|2020-03-24 04:25:00|10230.4|10225.4|10230.4|10225.4|10231.7|10226.7|10227.7|10222.7|17
1585024200000|2020-03-24 04:30:00|10230.2|10225.2|10229.7|10224.7|10231.2|10226.2|10229.7|10224.7|14
1585024500000|2020-03-24 04:35:00|10229.4|10224.4|10230.6|10225.6|10230.7|10225.7|10229.2|10224.2|2
1585024800000|2020-03-24 04:40:00|10230.7|10225.7|10232.2|10227.2|10233.7|10228.7|10227.9|10222.9|37
1585025100000|2020-03-24 04:45:00|10232.4|10227.4|10236.2|10231.2|10236.7|10231.7|10231.9|10226.9|9
1585025400000|2020-03-24 04:50:00|10236.4|10231.4|10239.2|10234.2|10240.8|10235.8|10236.4|10231.4|18
1585025700000|2020-03-24 04:55:00|10238.9|10233.9|10237.2|10232.2|10240.1|10235.1|10236.2|10231.2|7
1585026000000|2020-03-24 05:00:00|10237.4|10232.4|10232.2|10227.2|10237.9|10232.9|10232.2|10227.2|6
1585026300000|2020-03-24 05:05:00|10232.4|10227.4|10230.2|10225.2|10232.4|10227.4|10229.7|10224.7|19
1585026600000|2020-03-24 05:10:00|10229.9|10224.9|10231.6|10226.6|10231.6|10226.6|10229.7|10224.7|2
1585026900000|2020-03-24 05:15:00|10231.7|10226.7|10236.7|10231.7|10237.7|10232.7|10231.7|10226.7|23
1585027200000|2020-03-24 05:20:00|10236.9|10231.9|10237.2|10232.2|10237.9|10232.9|10236.4|10231.4|5
1585027500000|2020-03-24 05:25:00|10236.9|10231.9|10238.7|10233.7|10239.2|10234.2|10236.9|10231.9|11
1585027800000|2020-03-24 05:30:00|10238.9|10233.9|10247.3|10242.3|10248.5|10243.5|10238.2|10233.2|42
1585028100000|2020-03-24 05:35:00|10247|10242|10253.7|10248.7|10255.4|10250.4|10244.9|10239.9|86
1585028400000|2020-03-24 05:40:00|10253.9|10248.9|10255.7|10250.7|10256.2|10251.2|10253.9|10248.9|35
1585028700000|2020-03-24 05:45:00|10255.9|10250.9|10259.1|10254.1|10259.1|10254.1|10255.2|10250.2|63
1585029000000|2020-03-24 05:50:00|10259.2|10254.2|10256.2|10251.2|10259.6|10254.6|10254.9|10249.9|8
1585029300000|2020-03-24 05:55:00|10255.9|10250.9|10255.2|10250.2|10258.2|10253.2|10252.7|10247.7|29
1585029600000|2020-03-24 06:00:00|10254.9|10249.9|10251.7|10246.7|10255.6|10250.6|10246.7|10241.7|33
1585029900000|2020-03-24 06:05:00|10251.2|10246.2|10252.6|10247.6|10256.2|10251.2|10251.2|10246.2|16
1585030200000|2020-03-24 06:10:00|10252.7|10247.7|10254.2|10249.2|10255.4|10250.4|10249.4|10244.4|13
1585030500000|2020-03-24 06:15:00|10253.9|10248.9|10249.7|10244.7|10255.1|10250.1|10247.9|10242.9|47
1585030800000|2020-03-24 06:20:00|10249.4|10244.4|10243.7|10238.7|10251.1|10246.1|10243.7|10238.7|45
1585031100000|2020-03-24 06:25:00|10243.4|10238.4|10240.2|10235.2|10244.6|10239.6|10238.7|10233.7|32
1585031400000|2020-03-24 06:30:00|10240.6|10235.6|10235.9|10230.9|10241.6|10236.6|10234.6|10229.6|42
1585031700000|2020-03-24 06:35:00|10236.1|10231.1|10230.2|10225.2|10237.9|10232.9|10230.2|10225.2|56
1585032000000|2020-03-24 06:40:00|10229.9|10224.9|10227.1|10222.1|10232.7|10227.7|10226.9|10221.9|23
1585032300000|2020-03-24 06:45:00|10227.2|10222.2|10198.9|10193.9|10227.4|10222.4|10198.7|10193.7|129
1585032600000|2020-03-24 06:50:00|10199.2|10194.2|10197.1|10192.1|10209.9|10204.9|10188.2|10183.2|222
1585032900000|2020-03-24 06:55:00|10197.2|10192.2|10210.2|10205.2|10212.6|10207.6|10195.4|10190.4|106
1585033200000|2020-03-24 07:00:00|10209.9|10204.9|10208.1|10203.1|10216.6|10211.6|10206.9|10201.9|91
1585033500000|2020-03-24 07:05:00|10208.4|10203.4|10212.6|10207.6|10214.4|10209.4|10204.9|10199.9|38
1585033800000|2020-03-24 07:10:00|10212.4|10207.4|10221.1|10216.1|10222.1|10217.1|10211.9|10206.9|34
1585034100000|2020-03-24 07:15:00|10221.2|10216.2|10215.1|10210.1|10224.1|10219.1|10214.9|10209.9|116
1585034400000|2020-03-24 07:20:00|10215.2|10210.2|10207.2|10202.2|10216.2|10211.2|10206.7|10201.7|67
1585034700000|2020-03-24 07:25:00|10207|10202|10202.9|10197.9|10209.4|10204.4|10201.7|10196.7|79
1585035000000|2020-03-24 07:30:00|10203.4|10198.4|10217.2|10212.2|10218.2|10213.2|10202.9|10197.9|70
1585035300000|2020-03-24 07:35:00|10217.1|10212.1|10215.7|10210.7|10224.4|10219.4|10215.2|10210.2|32
1585035600000|2020-03-24 07:40:00|10216.1|10211.1|10214.8|10209.8|10217.9|10212.9|10210.4|10205.4|33
1585035900000|2020-03-24 07:45:00|10214.9|10209.9|10209.1|10204.1|10215.9|10210.9|10208.4|10203.4|37
1585036200000|2020-03-24 07:50:00|10208.9|10203.9|10211.6|10206.6|10215.1|10210.1|10205.1|10200.1|44
1585036500000|2020-03-24 07:55:00|10212|10207|10216.6|10211.6|10217.8|10212.8|10208.4|10203.4|69
1585036800000|2020-03-24 08:00:00|10216.4|10211.4|10213.4|10208.4|10223.3|10218.3|10211.4|10206.4|153
1585037100000|2020-03-24 08:05:00|10213.2|10208.2|10209.6|10204.6|10213.3|10208.3|10207.2|10202.2|113
1585037400000|2020-03-24 08:10:00|10209.2|10204.2|10214.1|10209.1|10217.1|10212.1|10205.7|10200.7|86
1585037700000|2020-03-24 08:15:00|10214.3|10209.3|10208.1|10203.1|10215|10210|10199.6|10194.6|142
1585038000000|2020-03-24 08:20:00|10207.9|10202.9|10207.4|10202.4|10211.1|10206.1|10204.1|10199.1|32
1585038300000|2020-03-24 08:25:00|10207.6|10202.6|10217.9|10212.9|10220.6|10215.6|10207.6|10202.6|40
1585038600000|2020-03-24 08:30:00|10217.8|10212.8|10208.9|10203.9|10220|10215|10208.9|10203.9|28
1585038900000|2020-03-24 08:35:00|10208.6|10203.6|10205.7|10200.7|10212.6|10207.6|10204.4|10199.4|24
1585039200000|2020-03-24 08:40:00|10205.9|10200.9|10209.9|10204.9|10210.6|10205.6|10202.8|10197.8|23
1585039500000|2020-03-24 08:45:00|10210.1|10205.1|10219.8|10214.8|10221.5|10216.5|10209.9|10204.9|72
1585039800000|2020-03-24 08:50:00|10220.1|10215.1|10221.7|10216.7|10225.2|10220.2|10219.9|10214.9|32
1585040100000|2020-03-24 08:55:00|10221.5|10216.5|10215.3|10210.3|10221.5|10216.5|10213.2|10208.2|15
1585040400000|2020-03-24 09:00:00|10215.1|10210.1|10216.6|10211.6|10221.4|10216.4|10211.6|10206.6|51
1585040700000|2020-03-24 09:05:00|10216.7|10211.7|10216.7|10211.7|10219.4|10214.4|10214|10209|25
1585041000000|2020-03-24 09:10:00|10216.4|10211.4|10216.3|10211.3|10218.6|10213.6|10212.5|10207.5|21
1585041300000|2020-03-24 09:15:00|10215.7|10210.7|10218|10213|10220.6|10215.6|10214.6|10209.6|35
1585041600000|2020-03-24 09:20:00|10218.2|10213.2|10215.6|10210.6|10218.2|10213.2|10210.7|10205.7|27
1585041900000|2020-03-24 09:25:00|10215.4|10210.4|10213.4|10208.4|10215.4|10210.4|10208.6|10203.6|23
1585042200000|2020-03-24 09:30:00|10213.6|10208.6|10211.1|10206.1|10217.4|10212.4|10210.4|10205.4|52
1585042500000|2020-03-24 09:35:00|10210.9|10205.9|10209.1|10204.1|10218.1|10213.1|10207.2|10202.2|22
1585042800000|2020-03-24 09:40:00|10208.9|10203.9|10208.6|10203.6|10212.8|10207.8|10207.9|10202.9|12
1585043100000|2020-03-24 09:45:00|10208.8|10203.8|10194.6|10189.6|10209|10204|10193.1|10188.1|37
1585043400000|2020-03-24 09:50:00|10194.4|10189.4|10193.6|10188.6|10197.4|10192.4|10193|10188|23
1585043700000|2020-03-24 09:55:00|10193.4|10188.4|10183.9|10178.9|10193.6|10188.6|10180.2|10175.2|85
1585044000000|2020-03-24 10:00:00|10184.1|10179.1|10180.9|10175.9|10189.5|10184.5|10179.7|10174.7|70
1585044300000|2020-03-24 10:05:00|10180.7|10175.7|10183|10178|10189|10184|10178.5|10173.5|87
1585044600000|2020-03-24 10:10:00|10182.8|10177.8|10178.7|10173.7|10183.2|10178.2|10172.8|10167.8|118
1585044900000|2020-03-24 10:15:00|10178.9|10173.9|10180.8|10175.8|10183.3|10178.3|10178.6|10173.6|18
1585045200000|2020-03-24 10:20:00|10181|10176|10181.6|10176.6|10184.3|10179.3|10175.3|10170.3|44
1585045500000|2020-03-24 10:25:00|10181.3|10176.3|10183.3|10178.3|10185|10180|10179.1|10174.1|26
1585045800000|2020-03-24 10:30:00|10182.9|10177.9|10186.5|10181.5|10192.3|10187.3|10182.3|10177.3|49
1585046100000|2020-03-24 10:35:00|10186.7|10181.7|10177.8|10172.8|10186.7|10181.7|10175.4|10170.4|36
1585046400000|2020-03-24 10:40:00|10178|10173|10185.5|10180.5|10187.5|10182.5|10177.6|10172.6|32
1585046700000|2020-03-24 10:45:00|10185.3|10180.3|10183.8|10178.8|10186.5|10181.5|10178.6|10173.6|50
1585047000000|2020-03-24 10:50:00|10184|10179|10167.9|10162.9|10187.1|10182.1|10166.7|10161.7|97
1585047300000|2020-03-24 10:55:00|10168.1|10163.1|10165.1|10160.1|10171.9|10166.9|10160.8|10155.8|84
1585047600000|2020-03-24 11:00:00|10164.6|10159.6|10163.1|10158.1|10168.5|10163.5|10160.9|10155.9|73
1585047900000|2020-03-24 11:05:00|10162.8|10157.8|10163.8|10158.8|10165.3|10160.3|10161.1|10156.1|121
1585048200000|2020-03-24 11:10:00|10163.6|10158.6|10161.1|10156.1|10166.1|10161.1|10158.6|10153.6|129
1585048500000|2020-03-24 11:15:00|10160.8|10155.8|10165.6|10160.6|10171.1|10166.1|10160.1|10155.1|97
1585048800000|2020-03-24 11:20:00|10165.4|10160.4|10170.1|10165.1|10175|10170|10164.1|10159.1|132
1585049100000|2020-03-24 11:25:00|10170.3|10165.3|10177.9|10172.9|10182.9|10177.9|10170.3|10165.3|104
1585049400000|2020-03-24 11:30:00|10178.1|10173.1|10169.6|10164.6|10178.8|10173.8|10169.2|10164.2|44
1585049700000|2020-03-24 11:35:00|10169.7|10164.7|10171.6|10166.6|10171.9|10166.9|10165.9|10160.9|9
1585050000000|2020-03-24 11:40:00|10171.7|10166.7|10181.9|10176.9|10182.6|10177.6|10170.9|10165.9|40
1585050300000|2020-03-24 11:45:00|10181.6|10176.6|10176.7|10171.7|10181.6|10176.6|10172.5|10167.5|18
1585050600000|2020-03-24 11:50:00|10176.4|10171.4|10176.6|10171.6|10180.9|10175.9|10173.2|10168.2|21
1585050900000|2020-03-24 11:55:00|10176.7|10171.7|10180.1|10175.1|10182.6|10177.6|10171.7|10166.7|50
1585051200000|2020-03-24 12:00:00|10180|10175|10186.7|10181.7|10189.4|10184.4|10178|10173|57
1585051500000|2020-03-24 12:05:00|10186.9|10181.9|10193.7|10188.7|10197.7|10192.7|10181.4|10176.4|147
1585051800000|2020-03-24 12:10:00|10193.4|10188.4|10204.4|10199.4|10205.2|10200.2|10188.9|10183.9|71
1585052100000|2020-03-24 12:15:00|10204.2|10199.2|10209.2|10204.2|10214.3|10209.3|10203.7|10198.7|82
1585052400000|2020-03-24 12:20:00|10209.1|10204.1|10213|10208|10216.9|10211.9|10209.1|10204.1|132
1585052700000|2020-03-24 12:25:00|10212.7|10207.7|10213.3|10208.3|10216.4|10211.4|10210.4|10205.4|42
1585053000000|2020-03-24 12:30:00|10213.1|10208.1|10213.9|10208.9|10214.4|10209.4|10206.3|10201.3|63
1585053300000|2020-03-24 12:35:00|10213.7|10208.7|10203.9|10198.9|10216.6|10211.6|10202.7|10197.7|64
1585053600000|2020-03-24 12:40:00|10204.4|10199.4|10209.9|10204.9|10211.2|10206.2|10203.9|10198.9|26
1585053900000|2020-03-24 12:45:00|10209.7|10204.7|10205.5|10200.5|10213.8|10208.8|10201.2|10196.2|76
1585054200000|2020-03-24 12:50:00|10205.4|10200.4|10203.4|10198.4|10209.7|10204.7|10200.4|10195.4|79
1585054500000|2020-03-24 12:55:00|10203.7|10198.7|10200.1|10195.1|10207.6|10202.6|10197.2|10192.2|82
1585054800000|2020-03-24 13:00:00|10200.2|10195.2|10197.2|10192.2|10207.2|10202.2|10195.9|10190.9|219
1585055100000|2020-03-24 13:05:00|10197.9|10192.9|10180.4|10175.4|10203.4|10198.4|10178.1|10173.1|515
1585055400000|2020-03-24 13:10:00|10180.1|10175.1|10171.7|10166.7|10180.1|10175.1|10168|10163|141
1585055700000|2020-03-24 13:15:00|10171.8|10166.8|10164.5|10159.5|10172.5|10167.5|10160.5|10155.5|194
1585056000000|2020-03-24 13:20:00|10164.7|10159.7|10168.5|10163.5|10176.5|10171.5|10164.6|10159.6|105
1585056300000|2020-03-24 13:25:00|10169|10164|10166.2|10161.2|10176.6|10171.6|10162.5|10157.5|215
1585056600000|2020-03-24 13:30:00|10166.5|10161.5|10175|10170|10176|10171|10166.5|10161.5|94
1585056900000|2020-03-24 13:35:00|10174.8|10169.8|10195.5|10190.5|10195.5|10190.5|10173.5|10168.5|267
1585057200000|2020-03-24 13:40:00|10195.4|10190.4|10199.7|10194.7|10204.2|10199.2|10189.1|10184.1|244
1585057500000|2020-03-24 13:45:00|10199.5|10194.5|10179.1|10174.1|10202.6|10197.6|10178.5|10173.5|235
1585057800000|2020-03-24 13:50:00|10179|10174|10181|10176|10185.3|10180.3|10177|10172|286
1585058100000|2020-03-24 13:55:00|10180.8|10175.8|10189.5|10184.5|10198|10193|10179.8|10174.8|259
1585058400000|2020-03-24 14:00:00|10189.6|10184.6|10194.1|10189.1|10196.6|10191.6|10187.8|10182.8|287
1585058700000|2020-03-24 14:05:00|10194|10189|10195.8|10190.8|10203.5|10198.5|10193.6|10188.6|380
1585059000000|2020-03-24 14:10:00|10195.5|10190.5|10206.5|10201.5|10209|10204|10195|10190|105
1585059300000|2020-03-24 14:15:00|10206.3|10201.3|10193.8|10188.8|10209.3|10204.3|10188.3|10183.3|596
1585059600000|2020-03-24 14:20:00|10193.6|10188.6|10193.1|10188.1|10198.2|10193.2|10191.5|10186.5|139
1585059900000|2020-03-24 14:25:00|10193|10188|10206.8|10201.8|10207|10202|10192.5|10187.5|165
1585060200000|2020-03-24 14:30:00|10206.7|10201.7|10214|10209|10216.5|10211.5|10199.7|10194.7|107
1585060500000|2020-03-24 14:35:00|10214.5|10209.5|10217.8|10212.8|10222|10217|10213.2|10208.2|147
1585060800000|2020-03-24 14:40:00|10217.7|10212.7|10210.7|10205.7|10220|10215|10209|10204|117
1585061100000|2020-03-24 14:45:00|10211|10206|10208|10203|10215|10210|10199.5|10194.5|320
1585061400000|2020-03-24 14:50:00|10208.2|10203.2|10201.5|10196.5|10208.5|10203.5|10199.5|10194.5|35
1585061700000|2020-03-24 14:55:00|10201.3|10196.3|10212|10207|10213.2|10208.2|10201|10196|44
1585062000000|2020-03-24 15:00:00|10212.2|10207.2|10212|10207|10215.5|10210.5|10209.5|10204.5|92
1585062300000|2020-03-24 15:05:00|10212.2|10207.2|10218.5|10213.5|10220.5|10215.5|10211.5|10206.5|110
1585062600000|2020-03-24 15:10:00|10218.7|10213.7|10214|10209|10220.2|10215.2|10212|10207|134
1585062900000|2020-03-24 15:15:00|10213.8|10208.8|10206|10201|10218|10213|10205.5|10200.5|73
1585063200000|2020-03-24 15:20:00|10205.8|10200.8|10197.5|10192.5|10207.4|10202.4|10195.8|10190.8|173
1585063500000|2020-03-24 15:25:00|10197.7|10192.7|10197.5|10192.5|10200.5|10195.5|10192.5|10187.5|128
1585063800000|2020-03-24 15:30:00|10197.7|10192.7|10201|10196|10207.4|10202.4|10194.5|10189.5|84
1585064100000|2020-03-24 15:35:00|10200.8|10195.8|10214.9|10209.9|10215.2|10210.2|10199.5|10194.5|135
1585064400000|2020-03-24 15:40:00|10215|10210|10209.4|10204.4|10216.7|10211.7|10208.3|10203.3|121
1585064700000|2020-03-24 15:45:00|10210|10205|10205.5|10200.5|10210.5|10205.5|10200.5|10195.5|60
1585065000000|2020-03-24 15:50:00|10205.3|10200.3|10198|10193|10208|10203|10194.5|10189.5|125
1585065300000|2020-03-24 15:55:00|10197.8|10192.8|10195.5|10190.5|10202|10197|10190|10185|116
1585065600000|2020-03-24 16:00:00|10195.3|10190.3|10187.5|10182.5|10198.5|10193.5|10185.5|10180.5|52
1585065900000|2020-03-24 16:05:00|10187|10182|10186.3|10181.3|10187.5|10182.5|10179.3|10174.3|124
1585066200000|2020-03-24 16:10:00|10186.5|10181.5|10188.5|10183.5|10190.5|10185.5|10180.7|10175.7|86
1585066500000|2020-03-24 16:15:00|10188.3|10183.3|10195|10190|10195.4|10190.4|10185|10180|119
1585066800000|2020-03-24 16:20:00|10195.2|10190.2|10195|10190|10200.5|10195.5|10194|10189|42
1585067100000|2020-03-24 16:25:00|10195.4|10190.4|10204.7|10199.7|10204.7|10199.7|10195|10190|107
1585067400000|2020-03-24 16:30:00|10204.5|10199.5|10208|10203|10210.5|10205.5|10198.5|10193.5|57
1585067700000|2020-03-24 16:35:00|10208.2|10203.2|10211|10206|10212|10207|10204.5|10199.5|73
1585068000000|2020-03-24 16:40:00|10211.4|10206.4|10217|10212|10218.7|10213.7|10211|10206|128
1585068300000|2020-03-24 16:45:00|10217.4|10212.4|10208.5|10203.5|10218.5|10213.5|10205|10200|54
1585068600000|2020-03-24 16:50:00|10208.7|10203.7|10204.2|10199.2|10209|10204|10198.5|10193.5|75
1585068900000|2020-03-24 16:55:00|10204.5|10199.5|10205.2|10200.2|10207.2|10202.2|10201.5|10196.5|104
1585069200000|2020-03-24 17:00:00|10205|10200|10207|10202|10213.2|10208.2|10199|10194|105
1585069500000|2020-03-24 17:05:00|10206.8|10201.8|10201.1|10196.1|10211|10206|10199.5|10194.5|145
1585069800000|2020-03-24 17:10:00|10201|10196|10206.5|10201.5|10206.5|10201.5|10200.5|10195.5|39
1585070100000|2020-03-24 17:15:00|10206.3|10201.3|10209|10204|10209.5|10204.5|10205.8|10200.8|51
1585070400000|2020-03-24 17:20:00|10209.2|10204.2|10210|10205|10213.2|10208.2|10208.2|10203.2|49
1585070700000|2020-03-24 17:25:00|10210.2|10205.2|10217|10212|10217.5|10212.5|10210|10205|109
1585071000000|2020-03-24 17:30:00|10217.2|10212.2|10215|10210|10221.2|10216.2|10213|10208|124
1585071300000|2020-03-24 17:35:00|10215.4|10210.4|10216.9|10211.9|10216.9|10211.9|10209.5|10204.5|33
1585071600000|2020-03-24 17:40:00|10217|10212|10225|10220|10227.7|10222.7|10215.8|10210.8|159
1585071900000|2020-03-24 17:45:00|10224.8|10219.8|10229.5|10224.5|10231.5|10226.5|10221.5|10216.5|101
1585072200000|2020-03-24 17:50:00|10229.3|10224.3|10230.5|10225.5|10233.2|10228.2|10228.5|10223.5|101
1585072500000|2020-03-24 17:55:00|10230|10225|10229.6|10224.6|10234.7|10229.7|10225.2|10220.2|79
1585072800000|2020-03-24 18:00:00|10229.2|10224.2|10229.6|10224.6|10233.6|10228.6|10229.2|10224.2|34
1585073100000|2020-03-24 18:05:00|10229.7|10224.7|10235.1|10230.1|10235.9|10230.9|10229.7|10224.7|84
1585073400000|2020-03-24 18:10:00|10235.2|10230.2|10229.7|10224.7|10236.4|10231.4|10229.7|10224.7|104
1585073700000|2020-03-24 18:15:00|10229.4|10224.4|10226.9|10221.9|10229.9|10224.9|10224.7|10219.7|56
1585074000000|2020-03-24 18:20:00|10226.7|10221.7|10220.7|10215.7|10227.1|10222.1|10220.2|10215.2|20
1585074300000|2020-03-24 18:25:00|10220.4|10215.4|10221.7|10216.7|10227.1|10222.1|10219.6|10214.6|36
1585074600000|2020-03-24 18:30:00|10221.4|10216.4|10219.4|10214.4|10222.7|10217.7|10216.7|10211.7|26
1585074900000|2020-03-24 18:35:00|10219.2|10214.2|10228.4|10223.4|10231.7|10226.7|10219.2|10214.2|63
1585075200000|2020-03-24 18:40:00|10228.2|10223.2|10225.6|10220.6|10229.6|10224.6|10225.1|10220.1|25
1585075500000|2020-03-24 18:45:00|10225.7|10220.7|10227.2|10222.2|10229.9|10224.9|10224.9|10219.9|12
1585075800000|2020-03-24 18:50:00|10227.4|10222.4|10225.1|10220.1|10228.9|10223.9|10224.2|10219.2|25
1585076100000|2020-03-24 18:55:00|10225.2|10220.2|10228.2|10223.2|10228.4|10223.4|10220.7|10215.7|226
1585076400000|2020-03-24 19:00:00|10228.4|10223.4|10230.2|10225.2|10233.4|10228.4|10228.2|10223.2|98
1585076700000|2020-03-24 19:05:00|10229.9|10224.9|10233.2|10228.2|10233.2|10228.2|10226.7|10221.7|32
1585077000000|2020-03-24 19:10:00|10233.4|10228.4|10235.2|10230.2|10235.2|10230.2|10231.7|10226.7|36
1585077300000|2020-03-24 19:15:00|10235.6|10230.6|10239.2|10234.2|10239.9|10234.9|10234.7|10229.7|25
1585077600000|2020-03-24 19:20:00|10239.7|10234.7|10243.2|10238.2|10243.2|10238.2|10237.2|10232.2|20
1585077900000|2020-03-24 19:25:00|10242.7|10237.7|10242.2|10237.2|10244.4|10239.4|10241.4|10236.4|77
1585078200000|2020-03-24 19:30:00|10241.9|10236.9|10237.7|10232.7|10241.9|10236.9|10237.4|10232.4|31
1585078500000|2020-03-24 19:35:00|10238.7|10233.7|10234.7|10229.7|10240.7|10235.7|10231.4|10226.4|50
1585078800000|2020-03-24 19:40:00|10234.4|10229.4|10232.7|10227.7|10237.2|10232.2|10232.7|10227.7|21
1585079100000|2020-03-24 19:45:00|10232.4|10227.4|10235.7|10230.7|10237.7|10232.7|10231.4|10226.4|32
1585079400000|2020-03-24 19:50:00|10235.9|10230.9|10226.6|10221.6|10237.2|10232.2|10225.2|10220.2|51
1585079700000|2020-03-24 19:55:00|10226.7|10221.7|10216.4|10211.4|10227.1|10222.1|10215.7|10210.7|79
1585080000000|2020-03-24 20:00:00|10216.2|10211.2|10216.7|10211.7|10218.7|10213.7|10215.4|10210.4|30
1585080300000|2020-03-24 20:05:00|10217.1|10212.1|10214.7|10209.7|10217.7|10212.7|10214.4|10209.4|9
1585080600000|2020-03-24 20:10:00|10214.4|10209.4|10217.7|10212.7|10217.7|10212.7|10213.7|10208.7|42
1585080900000|2020-03-24 20:15:00|10218.2|10213.2|10216.4|10211.4|10219.9|10214.9|10216.4|10211.4|16
1585081200000|2020-03-24 20:20:00|10215.9|10210.9|10216.7|10211.7|10216.7|10211.7|10212.4|10207.4|7
1585081500000|2020-03-24 20:25:00|10216.4|10211.4|10210.7|10205.7|10216.4|10211.4|10210.2|10205.2|33
1585081800000|2020-03-24 20:30:00|10210.9|10205.9|10205.4|10200.4|10210.9|10205.9|10202.2|10197.2|39
1585082100000|2020-03-24 20:35:00|10205.7|10200.7|10207.2|10202.2|10207.2|10202.2|10204.7|10199.7|18
1585082400000|2020-03-24 20:40:00|10207.4|10202.4|10204.9|10199.9|10209.7|10204.7|10204.9|10199.9|8
1585082700000|2020-03-24 20:45:00|10205.1|10200.1|10194.4|10189.4|10205.2|10200.2|10193.9|10188.9|16
1585083000000|2020-03-24 20:50:00|10194.2|10189.2|10190.4|10185.4|10194.2|10189.2|10186.9|10181.9|34
1585083300000|2020-03-24 20:55:00|10190.6|10185.6|10198|10189|10208.3|10199.4|10190.4|10185.4|8
1585094400000|2020-03-25 00:00:00|10178.1|10173.1|10193.4|10188.4|10194.7|10189.7|10174|10169|83
1585094700000|2020-03-25 00:05:00|10193.6|10188.6|10190.6|10185.6|10193.6|10188.6|10188.4|10183.4|22
1585095000000|2020-03-25 00:10:00|10190.9|10185.9|10192|10187|10192.9|10187.9|10188.9|10183.9|8
1585095300000|2020-03-25 00:15:00|10192.2|10187.2|10188.4|10183.4|10192.2|10187.2|10187.5|10182.5|14
1585095600000|2020-03-25 00:20:00|10188.7|10183.7|10191.9|10186.9|10192.1|10187.1|10186.9|10181.9|24
1585095900000|2020-03-25 00:25:00|10191.7|10186.7|10193.4|10188.4|10195.6|10190.6|10191|10186|18
1585096200000|2020-03-25 00:30:00|10193.6|10188.6|10198.9|10193.9|10200.9|10195.9|10191.9|10186.9|11
1585096500000|2020-03-25 00:35:00|10199.1|10194.1|10201.7|10196.7|10203.2|10198.2|10197.4|10192.4|18
1585096800000|2020-03-25 00:40:00|10201.4|10196.4|10200.3|10195.3|10203.4|10198.4|10198.2|10193.2|16
1585097100000|2020-03-25 00:45:00|10200.6|10195.6|10198.1|10193.1|10201.9|10196.9|10197.1|10192.1|7
1585097400000|2020-03-25 00:50:00|10198.3|10193.3|10197.4|10192.4|10213.9|10208.9|10197.4|10192.4|55
1585097700000|2020-03-25 00:55:00|10197.3|10192.3|10196.3|10191.3|10204.1|10199.1|10195.1|10190.1|22
1585098000000|2020-03-25 01:00:00|10196.4|10191.4|10188.3|10183.3|10198.8|10193.8|10188.3|10183.3|24
1585098300000|2020-03-25 01:05:00|10188.1|10183.1|10187.8|10182.8|10188.8|10183.8|10185.3|10180.3|18
1585098600000|2020-03-25 01:10:00|10187.6|10182.6|10187|10182|10189.5|10184.5|10184.3|10179.3|12
1585098900000|2020-03-25 01:15:00|10186.8|10181.8|10192.6|10187.6|10193.5|10188.5|10185.8|10180.8|22
1585099200000|2020-03-25 01:20:00|10192.5|10187.5|10187.3|10182.3|10196.5|10191.5|10186.3|10181.3|58
1585099500000|2020-03-25 01:25:00|10187|10182|10182.2|10177.2|10187|10182|10180.8|10175.8|47
1585099800000|2020-03-25 01:30:00|10182.3|10177.3|10181.2|10176.2|10184.7|10179.7|10180.7|10175.7|13
1585100100000|2020-03-25 01:35:00|10181.3|10176.3|10182|10177|10185.8|10180.8|10180.3|10175.3|12
1585100400000|2020-03-25 01:40:00|10181.8|10176.8|10181.8|10176.8|10184.7|10179.7|10180.5|10175.5|2
1585100700000|2020-03-25 01:45:00|10182|10177|10177.8|10172.8|10183.2|10178.2|10177.8|10172.8|12
1585101000000|2020-03-25 01:50:00|10177.5|10172.5|10176.7|10171.7|10178.7|10173.7|10176.3|10171.3|10
1585101300000|2020-03-25 01:55:00|10176.4|10171.4|10176.2|10171.2|10178.4|10173.4|10173.2|10168.2|17
1585101600000|2020-03-25 02:00:00|10176|10171|10176.7|10171.7|10180.1|10175.1|10175.2|10170.2|6
1585101900000|2020-03-25 02:05:00|10176.4|10171.4|10175.9|10170.9|10177.6|10172.6|10174.2|10169.2|6
1585102200000|2020-03-25 02:10:00|10175.3|10170.3|10179.2|10174.2|10179.4|10174.4|10174.4|10169.4|13
1585102500000|2020-03-25 02:15:00|10178.9|10173.9|10180.7|10175.7|10180.7|10175.7|10176.4|10171.4|50
1585102800000|2020-03-25 02:20:00|10180.4|10175.4|10178.5|10173.5|10180.4|10175.4|10176.5|10171.5|22
1585103100000|2020-03-25 02:25:00|10178.3|10173.3|10180|10175|10180.3|10175.3|10175|10170|17
1585103400000|2020-03-25 02:30:00|10179.8|10174.8|10180.1|10175.1|10183.5|10178.5|10179.5|10174.5|24
1585103700000|2020-03-25 02:35:00|10180|10175|10182.5|10177.5|10184.5|10179.5|10179.8|10174.8|17
1585104000000|2020-03-25 02:40:00|10182.3|10177.3|10179.8|10174.8|10182.5|10177.5|10178|10173|20
1585104300000|2020-03-25 02:45:00|10179.5|10174.5|10175|10170|10179.8|10174.8|10174.8|10169.8|32
1585104600000|2020-03-25 02:50:00|10174.8|10169.8|10171|10166|10174.8|10169.8|10170|10165|47
1585104900000|2020-03-25 02:55:00|10170.8|10165.8|10159|10154|10170.9|10165.9|10159|10154|106
1585105200000|2020-03-25 03:00:00|10159.2|10154.2|10165|10160|10167.3|10162.3|10158.8|10153.8|48
1585105500000|2020-03-25 03:05:00|10165.2|10160.2|10166|10161|10167.5|10162.5|10164.5|10159.5|6
1585105800000|2020-03-25 03:10:00|10165.8|10160.8|10170.9|10165.9|10170.9|10165.9|10165|10160|20
1585106100000|2020-03-25 03:15:00|10171|10166|10170.5|10165.5|10172.3|10167.3|10168|10163|25
1585106400000|2020-03-25 03:20:00|10170.8|10165.8|10171.2|10166.2|10172.5|10167.5|10170.3|10165.3|18
1585106700000|2020-03-25 03:25:00|10171|10166|10172.5|10167.5|10173.4|10168.4|10170.2|10165.2|15
1585107000000|2020-03-25 03:30:00|10172.9|10167.9|10171.9|10166.9|10173.4|10168.4|10171.5|10166.5|9
1585107300000|2020-03-25 03:35:00|10172|10167|10171|10166|10172.4|10167.4|10170.5|10165.5|10
1585107600000|2020-03-25 03:40:00|10170.7|10165.7|10169.4|10164.4|10171.5|10166.5|10166.5|10161.5|13
1585107900000|2020-03-25 03:45:00|10169.2|10164.2|10170|10165|10170.9|10165.9|10168.2|10163.2|4
1585108200000|2020-03-25 03:50:00|10169.7|10164.7|10175|10170|10176.5|10171.5|10169|10164|8
1585108500000|2020-03-25 03:55:00|10174.7|10169.7|10175.4|10170.4|10176.5|10171.5|10173.2|10168.2|15
1585108800000|2020-03-25 04:00:00|10175.7|10170.7|10174|10169|10176.4|10171.4|10174|10169|10
1585109100000|2020-03-25 04:05:00|10173.7|10168.7|10174.5|10169.5|10175.9|10170.9|10173.7|10168.7|6
1585109400000|2020-03-25 04:10:00|10174.7|10169.7|10176|10171|10176.4|10171.4|10174.4|10169.4|2
1585109700000|2020-03-25 04:15:00|10176.2|10171.2|10173.5|10168.5|10177|10172|10173|10168|3
1585110000000|2020-03-25 04:20:00|10173.4|10168.4|10174.5|10169.5|10175.2|10170.2|10171.2|10166.2|3
1585110300000|2020-03-25 04:25:00|10174.7|10169.7|10175|10170|10176|10171|10174.5|10169.5|6
1585110600000|2020-03-25 04:30:00|10174.9|10169.9|10176|10171|10176.9|10171.9|10174.9|10169.9|11
1585110900000|2020-03-25 04:35:00|10176.2|10171.2|10180.4|10175.4|10180.5|10175.5|10176|10171|17
1585111200000|2020-03-25 04:40:00|10180.2|10175.2|10179.5|10174.5|10180.4|10175.4|10177.4|10172.4|8
1585111500000|2020-03-25 04:45:00|10179.7|10174.7|10180.2|10175.2|10180.2|10175.2|10177.5|10172.5|10
1585111800000|2020-03-25 04:50:00|10180.4|10175.4|10176.9|10171.9|10180.4|10175.4|10176.5|10171.5|5
1585112100000|2020-03-25 04:55:00|10177|10172|10172|10167|10179.2|10174.2|10171.7|10166.7|37
1585112400000|2020-03-25 05:00:00|10171.7|10166.7|10179.2|10174.2|10179.7|10174.7|10168.5|10163.5|25
1585112700000|2020-03-25 05:05:00|10179|10174|10174|10169|10180|10175|10172|10167|52
1585113000000|2020-03-25 05:10:00|10174.2|10169.2|10172.4|10167.4|10175.2|10170.2|10168.9|10163.9|29
1585113300000|2020-03-25 05:15:00|10172.5|10167.5|10174.9|10169.9|10175.4|10170.4|10170.9|10165.9|15
1585113600000|2020-03-25 05:20:00|10175.2|10170.2|10175.9|10170.9|10180.5|10175.5|10174.7|10169.7|14
1585113900000|2020-03-25 05:25:00|10176|10171|10173.9|10168.9|10179.2|10174.2|10173.7|10168.7|6
1585114200000|2020-03-25 05:30:00|10174|10169|10172.5|10167.5|10174.7|10169.7|10170.5|10165.5|18
1585114500000|2020-03-25 05:35:00|10172.7|10167.7|10170.7|10165.7|10173|10168|10170.7|10165.7|6
1585114800000|2020-03-25 05:40:00|10170.9|10165.9|10164.9|10159.9|10172.2|10167.2|10164.9|10159.9|102
1585115100000|2020-03-25 05:45:00|10164.7|10159.7|10163.5|10158.5|10164.9|10159.9|10162.2|10157.2|32
1585115400000|2020-03-25 05:50:00|10163.7|10158.7|10164.5|10159.5|10165.5|10160.5|10163.5|10158.5|7
1585115700000|2020-03-25 05:55:00|10164.7|10159.7|10155.9|10150.9|10165.2|10160.2|10153.5|10148.5|38
1585116000000|2020-03-25 06:00:00|10156|10151|10153.5|10148.5|10157.9|10152.9|10153.5|10148.5|40
1585116300000|2020-03-25 06:05:00|10153.3|10148.3|10150.5|10145.5|10155.2|10150.2|10148.7|10143.7|34
1585116600000|2020-03-25 06:10:00|10150.9|10145.9|10154.7|10149.7|10156.7|10151.7|10150|10145|16
1585116900000|2020-03-25 06:15:00|10154.5|10149.5|10155|10150|10157.9|10152.9|10153.2|10148.2|20
1585117200000|2020-03-25 06:20:00|10155.2|10150.2|10154.2|10149.2|10155.7|10150.7|10152|10147|10
1585117500000|2020-03-25 06:25:00|10154|10149|10157|10152|10157.4|10152.4|10154|10149|5
1585117800000|2020-03-25 06:30:00|10156.7|10151.7|10157.4|10152.4|10158.4|10153.4|10154|10149|8
1585118100000|2020-03-25 06:35:00|10157.5|10152.5|10164|10159|10164.2|10159.2|10157|10152|19
1585118400000|2020-03-25 06:40:00|10164.2|10159.2|10161.5|10156.5|10164.2|10159.2|10159|10154|18
1585118700000|2020-03-25 06:45:00|10161.7|10156.7|10161.5|10156.5|10164|10159|10159.5|10154.5|49
1585119000000|2020-03-25 06:50:00|10161.2|10156.2|10165.4|10160.4|10165.9|10160.9|10160.7|10155.7|13
1585119300000|2020-03-25 06:55:00|10165.2|10160.2|10157.4|10152.4|10165.4|10160.4|10156|10151|8
1585119600000|2020-03-25 07:00:00|10157.5|10152.5|10158|10153|10161.2|10156.2|10154|10149|20
1585119900000|2020-03-25 07:05:00|10158.2|10153.2|10155.4|10150.4|10159|10154|10154|10149|6
1585120200000|2020-03-25 07:10:00|10155.9|10150.9|10153.4|10148.4|10155.9|10150.9|10151.5|10146.5|23
1585120500000|2020-03-25 07:15:00|10153.2|10148.2|10154.5|10149.5|10154.9|10149.9|10151.4|10146.4|19
1585120800000|2020-03-25 07:20:00|10154.4|10149.4|10154.9|10149.9|10156.9|10151.9|10153.7|10148.7|7
1585121100000|2020-03-25 07:25:00|10154.7|10149.7|10155.4|10150.4|10157.4|10152.4|10154.4|10149.4|7
1585121400000|2020-03-25 07:30:00|10155.7|10150.7|10158|10153|10159.9|10154.9|10155.2|10150.2|16
1585121700000|2020-03-25 07:35:00|10157.9|10152.9|10156.5|10151.5|10158.4|10153.4|10147.4|10142.4|48
1585122000000|2020-03-25 07:40:00|10156.4|10151.4|10159.5|10154.5|10160.9|10155.9|10155.5|10150.5|28
1585122300000|2020-03-25 07:45:00|10159.7|10154.7|10163.9|10158.9|10165.4|10160.4|10159.7|10154.7|25
1585122600000|2020-03-25 07:50:00|10163.7|10158.7|10159.4|10154.4|10164.2|10159.2|10157.9|10152.9|16
1585122900000|2020-03-25 07:55:00|10159.2|10154.2|10165.9|10160.9|10167.5|10162.5|10159|10154|42
1585123200000|2020-03-25 08:00:00|10166.4|10161.4|10174.5|10169.5|10179.4|10174.4|10164|10159|97
1585123500000|2020-03-25 08:05:00|10174.4|10169.4|10169.9|10164.9|10175.7|10170.7|10168|10163|48
1585123800000|2020-03-25 08:10:00|10169.5|10164.5|10170.2|10165.2|10174.4|10169.4|10169.2|10164.2|19
1585124100000|2020-03-25 08:15:00|10170.4|10165.4|10162|10157|10172.6|10167.6|10162|10157|28
1585124400000|2020-03-25 08:20:00|10161.7|10156.7|10162.4|10157.4|10163.4|10158.4|10158.2|10153.2|24
1585124700000|2020-03-25 08:25:00|10162.2|10157.2|10157.7|10152.7|10162.2|10157.2|10154.9|10149.9|19
1585125000000|2020-03-25 08:30:00|10157.9|10152.9|10153.4|10148.4|10158.9|10153.9|10152.7|10147.7|12
1585125300000|2020-03-25 08:35:00|10153|10148|10154.9|10149.9|10155.9|10150.9|10145|10140|24
1585125600000|2020-03-25 08:40:00|10154.7|10149.7|10147.5|10142.5|10156.6|10151.6|10146.2|10141.2|22
1585125900000|2020-03-25 08:45:00|10147.4|10142.4|10147.7|10142.7|10152.9|10147.9|10146.2|10141.2|14
1585126200000|2020-03-25 08:50:00|10147.9|10142.9|10140.4|10135.4|10150.2|10145.2|10137|10132|58
1585126500000|2020-03-25 08:55:00|10140.7|10135.7|10139.7|10134.7|10142.2|10137.2|10137.4|10132.4|23
1585126800000|2020-03-25 09:00:00|10139.4|10134.4|10140.5|10135.5|10143.9|10138.9|10139.4|10134.4|14
1585127100000|2020-03-25 09:05:00|10140.4|10135.4|10136|10131|10144.7|10139.7|10135.7|10130.7|31
1585127400000|2020-03-25 09:10:00|10136.2|10131.2|10138.2|10133.2|10140.2|10135.2|10133.5|10128.5|29
1585127700000|2020-03-25 09:15:00|10138|10133|10133.5|10128.5|10138.9|10133.9|10131.5|10126.5|84
1585128000000|2020-03-25 09:20:00|10133.4|10128.4|10136.9|10131.9|10139.2|10134.2|10133.4|10128.4|31
1585128300000|2020-03-25 09:25:00|10136.7|10131.7|10135.7|10130.7|10139.2|10134.2|10132|10127|8
1585128600000|2020-03-25 09:30:00|10135.5|10130.5|10137.5|10132.5|10138.2|10133.2|10135.2|10130.2|59
1585128900000|2020-03-25 09:35:00|10137.4|10132.4|10134.5|10129.5|10139.4|10134.4|10131.5|10126.5|40
1585129200000|2020-03-25 09:40:00|10134.4|10129.4|10128.4|10123.4|10134.4|10129.4|10127.5|10122.5|37
1585129500000|2020-03-25 09:45:00|10128|10123|10129.4|10124.4|10132.2|10127.2|10125.5|10120.5|19
1585129800000|2020-03-25 09:50:00|10129.7|10124.7|10128.5|10123.5|10131.7|10126.7|10126.3|10121.3|32
1585130100000|2020-03-25 09:55:00|10128.4|10123.4|10126.5|10121.5|10129.9|10124.9|10126.5|10121.5|9
1585130400000|2020-03-25 10:00:00|10126.4|10121.4|10129.9|10124.9|10130.4|10125.4|10126.2|10121.2|17
1585130700000|2020-03-25 10:05:00|10130.2|10125.2|10134.2|10129.2|10136.2|10131.2|10130.2|10125.2|39
1585131000000|2020-03-25 10:10:00|10133.5|10128.5|10136|10131|10138.2|10133.2|10133.2|10128.2|34
1585131300000|2020-03-25 10:15:00|10135.7|10130.7|10136|10131|10140.2|10135.2|10135.5|10130.5|24
1585131600000|2020-03-25 10:20:00|10135.8|10130.8|10137|10132|10141|10136|10135.1|10130.1|62
1585131900000|2020-03-25 10:25:00|10136.7|10131.7|10133|10128|10139.5|10134.5|10131.5|10126.5|24
1585132200000|2020-03-25 10:30:00|10133.4|10128.4|10140.4|10135.4|10142.5|10137.5|10133.4|10128.4|13
1585132500000|2020-03-25 10:35:00|10140.5|10135.5|10151|10146|10154.4|10149.4|10138.5|10133.5|54
1585132800000|2020-03-25 10:40:00|10150.5|10145.5|10149.9|10144.9|10151.5|10146.5|10143.5|10138.5|37
1585133100000|2020-03-25 10:45:00|10150|10145|10159|10154|10159.5|10154.5|10147.2|10142.2|47
1585133400000|2020-03-25 10:50:00|10158.7|10153.7|10158|10153|10160|10155|10154|10149|64
1585133700000|2020-03-25 10:55:00|10158.2|10153.2|10165|10160|10165|10160|10156|10151|76
1585134000000|2020-03-25 11:00:00|10165.2|10160.2|10160|10155|10168|10163|10154.5|10149.5|98
1585134300000|2020-03-25 11:05:00|10159.8|10154.8|10161.4|10156.4|10161.4|10156.4|10154|10149|60
1585134600000|2020-03-25 11:10:00|10161.5|10156.5|10168|10163|10168|10163|10159.8|10154.8|69
1585134900000|2020-03-25 11:15:00|10167.5|10162.5|10161.5|10156.5|10168.2|10163.2|10160.5|10155.5|45
1585135200000|2020-03-25 11:20:00|10161.3|10156.3|10156|10151|10163|10158|10156|10151|51
1585135500000|2020-03-25 11:25:00|10156.2|10151.2|10152|10147|10156.5|10151.5|10151.3|10146.3|28
1585135800000|2020-03-25 11:30:00|10152.2|10147.2|10155|10150|10156|10151|10150.5|10145.5|64
1585136100000|2020-03-25 11:35:00|10155.2|10150.2|10152|10147|10155.5|10150.5|10150.3|10145.3|19
1585136400000|2020-03-25 11:40:00|10151.5|10146.5|10152.5|10147.5|10153.2|10148.2|10149|10144|43
1585136700000|2020-03-25 11:45:00|10152.7|10147.7|10152.9|10147.9|10153.4|10148.4|10149.5|10144.5|55
1585137000000|2020-03-25 11:50:00|10153|10148|10156.5|10151.5|10157.7|10152.7|10153|10148|22
1585137300000|2020-03-25 11:55:00|10157.1|10152.1|10164.5|10159.5|10165.4|10160.4|10156.4|10151.4|53
1585137600000|2020-03-25 12:00:00|10164.3|10159.3|10164|10159|10170.9|10165.9|10161.3|10156.3|118
1585137900000|2020-03-25 12:05:00|10163.8|10158.8|10164.5|10159.5|10164.5|10159.5|10159|10154|42
1585138200000|2020-03-25 12:10:00|10164.7|10159.7|10164.5|10159.5|10167|10162|10161.5|10156.5|40
1585138500000|2020-03-25 12:15:00|10165|10160|10166.5|10161.5|10170.7|10165.7|10164.8|10159.8|37
1585138800000|2020-03-25 12:20:00|10166.2|10161.2|10164|10159|10167.5|10162.5|10162|10157|64
1585139100000|2020-03-25 12:25:00|10163.8|10158.8|10159.3|10154.3|10166|10161|10158.8|10153.8|12
1585139400000|2020-03-25 12:30:00|10160.4|10155.4|10159.7|10154.7|10164|10159|10156.2|10151.2|26
1585139700000|2020-03-25 12:35:00|10160|10155|10168.5|10163.5|10169.7|10164.7|10160|10155|72
1585140000000|2020-03-25 12:40:00|10168.3|10163.3|10165.1|10160.1|10168.3|10163.3|10162|10157|29
1585140300000|2020-03-25 12:45:00|10165|10160|10167.3|10162.3|10169.5|10164.5|10162.5|10157.5|29
1585140600000|2020-03-25 12:50:00|10166.5|10161.5|10163.3|10158.3|10169.5|10164.5|10162|10157|32
1585140900000|2020-03-25 12:55:00|10163|10158|10159.7|10154.7|10163|10158|10154.5|10149.5|61
1585141200000|2020-03-25 13:00:00|10159.5|10154.5|10161.3|10156.3|10164.4|10159.4|10157.3|10152.3|39
1585141500000|2020-03-25 13:05:00|10161.2|10156.2|10160.5|10155.5|10165.7|10160.7|10157.8|10152.8|55
1585141800000|2020-03-25 13:10:00|10160.9|10155.9|10155|10150|10161.4|10156.4|10151.5|10146.5|69
1585142100000|2020-03-25 13:15:00|10154.7|10149.7|10157.3|10152.3|10159.7|10154.7|10154.7|10149.7|17
1585142400000|2020-03-25 13:20:00|10157.2|10152.2|10155|10150|10157.5|10152.5|10150.8|10145.8|28
1585142700000|2020-03-25 13:25:00|10155.2|10150.2|10153.3|10148.3|10157|10152|10151|10146|21
1585143000000|2020-03-25 13:30:00|10153|10148|10158|10153|10160.8|10155.8|10153|10148|76
1585143300000|2020-03-25 13:35:00|10157.8|10152.8|10160.4|10155.4|10164.5|10159.5|10154|10149|114
1585143600000|2020-03-25 13:40:00|10160.5|10155.5|10169.2|10164.2|10169.2|10164.2|10159.4|10154.4|65
1585143900000|2020-03-25 13:45:00|10168.9|10163.9|10178.5|10173.5|10178.5|10173.5|10166.7|10161.7|83
1585144200000|2020-03-25 13:50:00|10178.3|10173.3|10188.1|10183.1|10189.7|10184.7|10176.5|10171.5|160
1585144500000|2020-03-25 13:55:00|10188.5|10183.5|10189.5|10184.5|10190.3|10185.3|10182.4|10177.4|147
1585144800000|2020-03-25 14:00:00|10189.4|10184.4|10187.9|10182.9|10193.9|10188.9|10187.6|10182.6|116
1585145100000|2020-03-25 14:05:00|10187.4|10182.4|10188.9|10183.9|10189.9|10184.9|10184.7|10179.7|64
1585145400000|2020-03-25 14:10:00|10189.4|10184.4|10186.7|10181.7|10191.7|10186.7|10185.9|10180.9|155
1585145700000|2020-03-25 14:15:00|10186.5|10181.5|10184.2|10179.2|10187.6|10182.6|10180.7|10175.7|106
1585146000000|2020-03-25 14:20:00|10184.1|10179.1|10186.7|10181.7|10187.4|10182.4|10180.9|10175.9|55
1585146300000|2020-03-25 14:25:00|10186.6|10181.6|10183.6|10178.6|10187.9|10182.9|10180.4|10175.4|67
1585146600000|2020-03-25 14:30:00|10183.7|10178.7|10187.7|10182.7|10187.9|10182.9|10178.7|10173.7|43
1585146900000|2020-03-25 14:35:00|10187.6|10182.6|10192.9|10187.9|10194.1|10189.1|10186.2|10181.2|67
1585147200000|2020-03-25 14:40:00|10193.1|10188.1|10189.4|10184.4|10193.6|10188.6|10187.4|10182.4|86
1585147500000|2020-03-25 14:45:00|10189.2|10184.2|10192.6|10187.6|10195.4|10190.4|10185.2|10180.2|73
1585147800000|2020-03-25 14:50:00|10192.4|10187.4|10187.9|10182.9|10194.9|10189.9|10186.2|10181.2|65
1585148100000|2020-03-25 14:55:00|10187.7|10182.7|10188.4|10183.4|10189.9|10184.9|10185.5|10180.5|70
1585148400000|2020-03-25 15:00:00|10188.1|10183.1|10192.4|10187.4|10193.2|10188.2|10182.9|10177.9|78
1585148700000|2020-03-25 15:05:00|10192.6|10187.6|10189.5|10184.5|10192.7|10187.7|10186.9|10181.9|92
1585149000000|2020-03-25 15:10:00|10189.4|10184.4|10189.9|10184.9|10192.6|10187.6|10187.6|10182.6|45
1585149300000|2020-03-25 15:15:00|10189.7|10184.7|10187.9|10182.9|10191.4|10186.4|10187.7|10182.7|28
1585149600000|2020-03-25 15:20:00|10188.1|10183.1|10196.7|10191.7|10197.2|10192.2|10187.9|10182.9|85
1585149900000|2020-03-25 15:25:00|10196.9|10191.9|10199.5|10194.5|10203.7|10198.7|10196|10191|135
1585150200000|2020-03-25 15:30:00|10199.9|10194.9|10196.7|10191.7|10203.4|10198.4|10192.2|10187.2|123
1585150500000|2020-03-25 15:35:00|10197|10192|10197.4|10192.4|10202.5|10197.5|10195.4|10190.4|139
1585150800000|2020-03-25 15:40:00|10197.5|10192.5|10192.2|10187.2|10200.5|10195.5|10192.2|10187.2|39
1585151100000|2020-03-25 15:45:00|10192|10187|10189|10184|10193.9|10188.9|10186.2|10181.2|46
1585151400000|2020-03-25 15:50:00|10189.2|10184.2|10193.7|10188.7|10196.7|10191.7|10189|10184|51
1585151700000|2020-03-25 15:55:00|10193.5|10188.5|10162.9|10157.9|10194.2|10189.2|10159.4|10154.4|179
1585152000000|2020-03-25 16:00:00|10163|10158|10161.5|10156.5|10166.5|10161.5|10158.3|10153.3|151
1585152300000|2020-03-25 16:05:00|10161.3|10156.3|10156|10151|10161.3|10156.3|10148|10143|124
1585152600000|2020-03-25 16:10:00|10156.2|10151.2|10155.5|10150.5|10163|10158|10154|10149|34
1585152900000|2020-03-25 16:15:00|10156|10151|10160|10155|10163|10158|10155.3|10150.3|73
1585153200000|2020-03-25 16:20:00|10159.9|10154.9|10147.5|10142.5|10159.9|10154.9|10143.1|10138.1|244
1585153500000|2020-03-25 16:25:00|10147.9|10142.9|10146.4|10141.4|10150.1|10145.1|10145|10140|86
1585153800000|2020-03-25 16:30:00|10146.5|10141.5|10148.5|10143.5|10149.5|10144.5|10145|10140|98
1585154100000|2020-03-25 16:35:00|10148.7|10143.7|10142|10137|10150|10145|10136.5|10131.5|99
1585154400000|2020-03-25 16:40:00|10142.9|10137.9|10136.5|10131.5|10144.7|10139.7|10136|10131|39
1585154700000|2020-03-25 16:45:00|10136.7|10131.7|10135.3|10130.3|10137|10132|10127.8|10122.8|286
1585155000000|2020-03-25 16:50:00|10135.2|10130.2|10122.3|10117.3|10135.7|10130.7|10122.3|10117.3|70
1585155300000|2020-03-25 16:55:00|10122|10117|10128.4|10123.4|10129.5|10124.5|10121.1|10116.1|119
1585155600000|2020-03-25 17:00:00|10128.5|10123.5|10131|10126|10131.5|10126.5|10124.1|10119.1|130
1585155900000|2020-03-25 17:05:00|10131.1|10126.1|10132.9|10127.9|10134.5|10129.5|10128.8|10123.8|59
1585156200000|2020-03-25 17:10:00|10133|10128|10135|10130|10135.2|10130.2|10130|10125|88
1585156500000|2020-03-25 17:15:00|10135.3|10130.3|10125|10120|10135.3|10130.3|10124.8|10119.8|54
1585156800000|2020-03-25 17:20:00|10125.4|10120.4|10110|10105|10125.5|10120.5|10108.8|10103.8|131
1585157100000|2020-03-25 17:25:00|10110.4|10105.4|10105|10100|10113.5|10108.5|10104|10099|130
1585157400000|2020-03-25 17:30:00|10105.4|10100.4|10111|10106|10114.3|10109.3|10104.5|10099.5|159
1585157700000|2020-03-25 17:35:00|10110.8|10105.8|10109.5|10104.5|10113.5|10108.5|10107.5|10102.5|96
1585158000000|2020-03-25 17:40:00|10109.3|10104.3|10103.5|10098.5|10110.2|10105.2|10103.3|10098.3|136
1585158300000|2020-03-25 17:45:00|10103.1|10098.1|10104.5|10099.5|10106.7|10101.7|10103|10098|141
1585158600000|2020-03-25 17:50:00|10104.8|10099.8|10112|10107|10112|10107|10102.1|10097.1|201
1585158900000|2020-03-25 17:55:00|10112.2|10107.2|10112|10107|10116.5|10111.5|10111.8|10106.8|97
1585159200000|2020-03-25 18:00:00|10111.8|10106.8|10114|10109|10114.7|10109.7|10109.8|10104.8|68
1585159500000|2020-03-25 18:05:00|10113.8|10108.8|10112.1|10107.1|10116.2|10111.2|10110.7|10105.7|58
1585159800000|2020-03-25 18:10:00|10112.3|10107.3|10107|10102|10112.3|10107.3|10104.8|10099.8|58
1585160100000|2020-03-25 18:15:00|10106.8|10101.8|10095.5|10090.5|10107|10102|10093.3|10088.3|180
1585160400000|2020-03-25 18:20:00|10095.7|10090.7|10090.2|10085.2|10098|10093|10089.8|10084.8|39
1585160700000|2020-03-25 18:25:00|10090.3|10085.3|10090|10085|10092|10087|10087.5|10082.5|60
1585161000000|2020-03-25 18:30:00|10090.2|10085.2|10101.2|10096.2|10102.2|10097.2|10089.8|10084.8|77
1585161300000|2020-03-25 18:35:00|10101|10096|10094.3|10089.3|10101.5|10096.5|10093.9|10088.9|74
1585161600000|2020-03-25 18:40:00|10094.5|10089.5|10098|10093|10099.5|10094.5|10093|10088|36
1585161900000|2020-03-25 18:45:00|10097.5|10092.5|10096.5|10091.5|10100.7|10095.7|10094|10089|116
1585162200000|2020-03-25 18:50:00|10096.3|10091.3|10103.7|10098.7|10106|10101|10095.7|10090.7|23
1585162500000|2020-03-25 18:55:00|10103.5|10098.5|10103|10098|10104.5|10099.5|10099.9|10094.9|117
1585162800000|2020-03-25 19:00:00|10103.2|10098.2|10096|10091|10103.7|10098.7|10096|10091|53
1585163100000|2020-03-25 19:05:00|10095.8|10090.8|10100|10095|10100|10095|10093.2|10088.2|43
1585163400000|2020-03-25 19:10:00|10100.2|10095.2|10101.3|10096.3|10105.2|10100.2|10100|10095|16
1585163700000|2020-03-25 19:15:00|10101.5|10096.5|10102|10097|10102.2|10097.2|10099|10094|24
1585164000000|2020-03-25 19:20:00|10101.8|10096.8|10097.2|10092.2|10101.8|10096.8|10095.5|10090.5|30
1585164300000|2020-03-25 19:25:00|10097.3|10092.3|10094.2|10089.2|10097.7|10092.7|10092.8|10087.8|40
1585164600000|2020-03-25 19:30:00|10094|10089|10087.4|10082.4|10095|10090|10085.8|10080.8|78
1585164900000|2020-03-25 19:35:00|10087.6|10082.6|10092.9|10087.9|10093.1|10088.1|10085.9|10080.9|75
1585165200000|2020-03-25 19:40:00|10092.4|10087.4|10098.9|10093.9|10099.8|10094.8|10090.4|10085.4|96
1585165500000|2020-03-25 19:45:00|10098.7|10093.7|10099.4|10094.4|10100.4|10095.4|10096.1|10091.1|46
1585165800000|2020-03-25 19:50:00|10099.3|10094.3|10098.4|10093.4|10104.4|10099.4|10095.1|10090.1|106
1585166100000|2020-03-25 19:55:00|10098.2|10093.2|10098.3|10093.3|10105.6|10100.6|10095.1|10090.1|151
1585166400000|2020-03-25 20:00:00|10097.9|10092.9|10096.4|10091.4|10098.3|10093.3|10093.8|10088.8|50
1585166700000|2020-03-25 20:05:00|10096.3|10091.3|10094.9|10089.9|10096.6|10091.6|10092.3|10087.3|41
1585167000000|2020-03-25 20:10:00|10094.8|10089.8|10092.1|10087.1|10095.6|10090.6|10090.9|10085.9|52
1585167300000|2020-03-25 20:15:00|10092.3|10087.3|10093.9|10088.9|10097.6|10092.6|10092.3|10087.3|9
1585167600000|2020-03-25 20:20:00|10093.6|10088.6|10091.6|10086.6|10095.1|10090.1|10091.6|10086.6|1
1585167900000|2020-03-25 20:25:00|10091.8|10086.8|10093.1|10088.1|10094.6|10089.6|10091.8|10086.8|1
1585168200000|2020-03-25 20:30:00|10093.3|10088.3|10091.1|10086.1|10094.4|10089.4|10091.1|10086.1|4
1585168500000|2020-03-25 20:35:00|10091.3|10086.3|10091.1|10086.1|10092.6|10087.6|10089.9|10084.9|7
1585168800000|2020-03-25 20:40:00|10091.3|10086.3|10093.4|10088.4|10093.4|10088.4|10088.4|10083.4|20
1585169100000|2020-03-25 20:45:00|10093.1|10088.1|10097.4|10092.4|10097.6|10092.6|10092.9|10087.9|14
1585169400000|2020-03-25 20:50:00|10097.6|10092.6|10097.1|10092.1|10098.1|10093.1|10096.6|10091.6|13
1585169700000|2020-03-25 20:55:00|10096.9|10091.9|10100.4|10095.4|10100.4|10095.4|10096.9|10091.9|10
1585180800000|2020-03-26 00:00:00|10100.4|10091.4|10101|10096|10101.3|10096.3|10097.8|10091.4|31
1585181100000|2020-03-26 00:05:00|10101.2|10096.2|10108.8|10103.8|10110.3|10105.3|10101.2|10096.2|48
1585181400000|2020-03-26 00:10:00|10108.5|10103.5|10104.3|10099.3|10108.7|10103.7|10103.8|10098.8|10
1585181700000|2020-03-26 00:15:00|10104|10099|10105.5|10100.5|10105.5|10100.5|10103.3|10098.3|13
1585182000000|2020-03-26 00:20:00|10105.7|10100.7|10098|10093|10105.7|10100.7|10094.5|10089.5|24
1585182300000|2020-03-26 00:25:00|10098.2|10093.2|10097|10092|10100|10095|10095.1|10090.1|13
1585182600000|2020-03-26 00:30:00|10097.2|10092.2|10091.5|10086.5|10098.5|10093.5|10090.6|10085.6|11
1585182900000|2020-03-26 00:35:00|10091.3|10086.3|10092.1|10087.1|10094.5|10089.5|10089.8|10084.8|6
1585183200000|2020-03-26 00:40:00|10092.2|10087.2|10079.4|10074.4|10092.8|10087.8|10075.3|10070.3|121
1585183500000|2020-03-26 00:45:00|10079.6|10074.6|10074.9|10069.9|10081.7|10076.7|10074.9|10069.9|72
1585183800000|2020-03-26 00:50:00|10075|10070|10069.2|10064.2|10077|10072|10067.2|10062.2|52
1585184100000|2020-03-26 00:55:00|10068.8|10063.8|10077|10072|10077|10072|10068.8|10063.8|63
1585184400000|2020-03-26 01:00:00|10077.2|10072.2|10082.2|10077.2|10084.2|10079.2|10076.2|10071.2|100
1585184700000|2020-03-26 01:05:00|10081.8|10076.8|10084.7|10079.7|10085.5|10080.5|10079.8|10074.8|12
1585185000000|2020-03-26 01:10:00|10085|10080|10080.7|10075.7|10087.7|10082.7|10078.3|10073.3|13
1585185300000|2020-03-26 01:15:00|10080.3|10075.3|10082.5|10077.5|10083.3|10078.3|10079.5|10074.5|21
1585185600000|2020-03-26 01:20:00|10082.2|10077.2|10084.7|10079.7|10086.2|10081.2|10080.5|10075.5|5
1585185900000|2020-03-26 01:25:00|10084.5|10079.5|10089.7|10084.7|10090.6|10085.6|10084|10079|29
1585186200000|2020-03-26 01:30:00|10089.5|10084.5|10091.2|10086.2|10091.5|10086.5|10089.4|10084.4|24
1585186500000|2020-03-26 01:35:00|10091|10086|10092.7|10087.7|10094|10089|10090.8|10085.8|38
1585186800000|2020-03-26 01:40:00|10093|10088|10090.7|10085.7|10094.7|10089.7|10089.8|10084.8|12
1585187100000|2020-03-26 01:45:00|10091.2|10086.2|10092.2|10087.2|10095.2|10090.2|10089.2|10084.2|29
1585187400000|2020-03-26 01:50:00|10092.5|10087.5|10090.7|10085.7|10093.7|10088.7|10090.5|10085.5|15
1585187700000|2020-03-26 01:55:00|10091|10086|10093.7|10088.7|10093.7|10088.7|10090|10085|19
1585188000000|2020-03-26 02:00:00|10094|10089|10091.5|10086.5|10094.2|10089.2|10089.2|10084.2|14
1585188300000|2020-03-26 02:05:00|10091.7|10086.7|10095.2|10090.2|10095.5|10090.5|10091.5|10086.5|8
1585188600000|2020-03-26 02:10:00|10095.4|10090.4|10097|10092|10097.5|10092.5|10094.3|10089.3|11
1585188900000|2020-03-26 02:15:00|10097.2|10092.2|10098.2|10093.2|10099.5|10094.5|10095.2|10090.2|35
1585189200000|2020-03-26 02:20:00|10098.4|10093.4|10096.7|10091.7|10099.5|10094.5|10096.4|10091.4|39
1585189500000|2020-03-26 02:25:00|10096.9|10091.9|10099.2|10094.2|10101|10096|10096.7|10091.7|23
1585189800000|2020-03-26 02:30:00|10099.7|10094.7|10101.7|10096.7|10101.7|10096.7|10097|10092|3
1585190100000|2020-03-26 02:35:00|10101.9|10096.9|10105.5|10100.5|10106|10101|10101.5|10096.5|133
1585190400000|2020-03-26 02:40:00|10105.7|10100.7|10098.2|10093.2|10106.7|10101.7|10097|10092|75
1585190700000|2020-03-26 02:45:00|10098|10093|10095|10090|10098.2|10093.2|10093.2|10088.2|44
1585191000000|2020-03-26 02:50:00|10095.2|10090.2|10094.2|10089.2|10096.5|10091.5|10094.2|10089.2|39
1585191300000|2020-03-26 02:55:00|10094|10089|10087|10082|10094|10089|10086.8|10081.8|27
1585191600000|2020-03-26 03:00:00|10086.8|10081.8|10087.2|10082.2|10088.2|10083.2|10083.7|10078.7|62
1585191900000|2020-03-26 03:05:00|10087.4|10082.4|10089.7|10084.7|10090.7|10085.7|10087.4|10082.4|19
1585192200000|2020-03-26 03:10:00|10089.5|10084.5|10089.8|10084.8|10090.7|10085.7|10086.7|10081.7|16
1585192500000|2020-03-26 03:15:00|10089.7|10084.7|10086.7|10081.7|10090.2|10085.2|10085.7|10080.7|11
1585192800000|2020-03-26 03:20:00|10086.5|10081.5|10087.2|10082.2|10088.7|10083.7|10086.2|10081.2|5
1585193100000|2020-03-26 03:25:00|10087.4|10082.4|10081.3|10076.3|10088.2|10083.2|10080.7|10075.7|34
1585193400000|2020-03-26 03:30:00|10081.2|10076.2|10085.7|10080.7|10087.2|10082.2|10081.2|10076.2|12
1585193700000|2020-03-26 03:35:00|10085.9|10080.9|10082.7|10077.7|10086.2|10081.2|10082.3|10077.3|2
1585194000000|2020-03-26 03:40:00|10082.5|10077.5|10084.2|10079.2|10085.7|10080.7|10082.3|10077.3|19
1585194300000|2020-03-26 03:45:00|10084.4|10079.4|10081.7|10076.7|10085.7|10080.7|10081.3|10076.3|7
1585194600000|2020-03-26 03:50:00|10081.5|10076.5|10082.2|10077.2|10082.8|10077.8|10080.7|10075.7|14
1585194900000|2020-03-26 03:55:00|10081.2|10076.2|10078.7|10073.7|10081.2|10076.2|10077.2|10072.2|56
1585195200000|2020-03-26 04:00:00|10078.5|10073.5|10078.7|10073.7|10080.2|10075.2|10077.7|10072.7|15
1585195500000|2020-03-26 04:05:00|10078.9|10073.9|10078.7|10073.7|10079.2|10074.2|10077.2|10072.2|12
1585195800000|2020-03-26 04:10:00|10079|10074|10082.7|10077.7|10083.2|10078.2|10079|10074|2
1585196100000|2020-03-26 04:15:00|10082.9|10077.9|10086.7|10081.7|10088.1|10083.1|10081.7|10076.7|13
1585196400000|2020-03-26 04:20:00|10087.2|10082.2|10086.2|10081.2|10087.2|10082.2|10084.8|10079.8|3
1585196700000|2020-03-26 04:25:00|10086.4|10081.4|10084|10079|10087.9|10082.9|10083.8|10078.8|6
1585197000000|2020-03-26 04:30:00|10083.9|10078.9|10083.7|10078.7|10084.4|10079.4|10081.7|10076.7|6
1585197300000|2020-03-26 04:35:00|10083.5|10078.5|10083.7|10078.7|10083.7|10078.7|10081.8|10076.8|3
1585197600000|2020-03-26 04:40:00|10083.9|10078.9|10082.7|10077.7|10084.7|10079.7|10082.7|10077.7|0
1585197900000|2020-03-26 04:45:00|10082.9|10077.9|10083.7|10078.7|10085.2|10080.2|10082.5|10077.5|0
1585198200000|2020-03-26 04:50:00|10083.9|10078.9|10083.7|10078.7|10084.7|10079.7|10083.2|10078.2|2
1585198500000|2020-03-26 04:55:00|10083.9|10078.9|10084.2|10079.2|10084.5|10079.5|10081.7|10076.7|21
1585198800000|2020-03-26 05:00:00|10084.4|10079.4|10080.2|10075.2|10086.2|10081.2|10079.2|10074.2|5
1585199100000|2020-03-26 05:05:00|10080.4|10075.4|10079.2|10074.2|10081.2|10076.2|10077.3|10072.3|4
1585199400000|2020-03-26 05:10:00|10079.5|10074.5|10079.3|10074.3|10080|10075|10076.7|10071.7|8
1585199700000|2020-03-26 05:15:00|10079.2|10074.2|10080.3|10075.3|10081.7|10076.7|10078.7|10073.7|5
1585200000000|2020-03-26 05:20:00|10080.2|10075.2|10080.7|10075.7|10082.7|10077.7|10080.2|10075.2|9
1585200300000|2020-03-26 05:25:00|10080.5|10075.5|10078.7|10073.7|10080.5|10075.5|10078|10073|19
1585200600000|2020-03-26 05:30:00|10078.3|10073.3|10078.7|10073.7|10079.2|10074.2|10076.7|10071.7|2
1585200900000|2020-03-26 05:35:00|10079|10074|10078.4|10073.4|10079.2|10074.2|10077.8|10072.8|9
1585201200000|2020-03-26 05:40:00|10078.6|10073.6|10078.4|10073.4|10079.4|10074.4|10078.1|10073.1|6
1585201500000|2020-03-26 05:45:00|10078.6|10073.6|10082.3|10077.3|10083.4|10078.4|10078.6|10073.6|4
1585201800000|2020-03-26 05:50:00|10082.1|10077.1|10084.9|10079.9|10085.6|10080.6|10081.8|10076.8|22
1585202100000|2020-03-26 05:55:00|10085.3|10080.3|10082.9|10077.9|10086.8|10081.8|10082.9|10077.9|9
1585202400000|2020-03-26 06:00:00|10082.8|10077.8|10084.4|10079.4|10084.8|10079.8|10080.4|10075.4|21
1585202700000|2020-03-26 06:05:00|10084.1|10079.1|10084.4|10079.4|10087.9|10082.9|10084.1|10079.1|10
1585203000000|2020-03-26 06:10:00|10084.1|10079.1|10086.9|10081.9|10087.4|10082.4|10083.9|10078.9|9
1585203300000|2020-03-26 06:15:00|10087.1|10082.1|10088.7|10083.7|10090.4|10085.4|10086.4|10081.4|14
1585203600000|2020-03-26 06:20:00|10088.6|10083.6|10090.9|10085.9|10091.9|10086.9|10087.4|10082.4|14
1585203900000|2020-03-26 06:25:00|10090.6|10085.6|10095.9|10090.9|10096.4|10091.4|10088.3|10083.3|11
1585204200000|2020-03-26 06:30:00|10095.6|10090.6|10086.6|10081.6|10096.3|10091.3|10086.6|10081.6|9
1585204500000|2020-03-26 06:35:00|10086.3|10081.3|10087.9|10082.9|10090.1|10085.1|10086.1|10081.1|20
1585204800000|2020-03-26 06:40:00|10087.6|10082.6|10082.6|10077.6|10088.3|10083.3|10082.1|10077.1|7
1585205100000|2020-03-26 06:45:00|10082.8|10077.8|10086.1|10081.1|10086.1|10081.1|10081.9|10076.9|2
1585205400000|2020-03-26 06:50:00|10086.4|10081.4|10087.2|10082.2|10090.2|10085.2|10084.6|10079.6|4
1585205700000|2020-03-26 06:55:00|10087.1|10082.1|10091.4|10086.4|10092.6|10087.6|10086.7|10081.7|12
1585206000000|2020-03-26 07:00:00|10091.6|10086.6|10083.6|10078.6|10092.2|10087.2|10082.9|10077.9|23
1585206300000|2020-03-26 07:05:00|10083.4|10078.4|10078.9|10073.9|10084.3|10079.3|10075.1|10070.1|22
1585206600000|2020-03-26 07:10:00|10079.1|10074.1|10070.1|10065.1|10079.6|10074.6|10067.1|10062.1|62
1585206900000|2020-03-26 07:15:00|10069.9|10064.9|10077.1|10072.1|10080.3|10075.3|10069.6|10064.6|22
1585207200000|2020-03-26 07:20:00|10077.3|10072.3|10084.1|10079.1|10091|10086|10075.9|10070.9|26
1585207500000|2020-03-26 07:25:00|10084.3|10079.3|10074.9|10069.9|10084.3|10079.3|10073.1|10068.1|19
1585207800000|2020-03-26 07:30:00|10075.1|10070.1|10074.4|10069.4|10080.6|10075.6|10073.9|10068.9|14
1585208100000|2020-03-26 07:35:00|10074.6|10069.6|10083.3|10078.3|10083.6|10078.6|10074.6|10069.6|9
1585208400000|2020-03-26 07:40:00|10083.4|10078.4|10082.4|10077.4|10086.6|10081.6|10079.1|10074.1|9
1585208700000|2020-03-26 07:45:00|10082.1|10077.1|10074.3|10069.3|10083.8|10078.8|10073.9|10068.9|21
1585209000000|2020-03-26 07:50:00|10074.1|10069.1|10078.8|10073.8|10080.6|10075.6|10072.9|10067.9|14
1585209300000|2020-03-26 07:55:00|10078.6|10073.6|10060.6|10055.6|10078.6|10073.6|10059.9|10054.9|55
1585209600000|2020-03-26 08:00:00|10061.3|10056.3|10061.4|10056.4|10067.9|10062.9|10058.9|10053.9|52
1585209900000|2020-03-26 08:05:00|10061.1|10056.1|10048.9|10043.9|10062.4|10057.4|10045.2|10040.2|207
1585210200000|2020-03-26 08:10:00|10049.6|10044.6|10051.8|10046.8|10054.4|10049.4|10047.3|10042.3|103
1585210500000|2020-03-26 08:15:00|10052.1|10047.1|10048.4|10043.4|10054.3|10049.3|10045.3|10040.3|70
1585210800000|2020-03-26 08:20:00|10048.6|10043.6|10063.6|10058.6|10063.9|10058.9|10048.4|10043.4|58
1585211100000|2020-03-26 08:25:00|10063.4|10058.4|10055.9|10050.9|10064.3|10059.3|10053.9|10048.9|30
1585211400000|2020-03-26 08:30:00|10055.6|10050.6|10051.4|10046.4|10058.8|10053.8|10050.9|10045.9|48
1585211700000|2020-03-26 08:35:00|10051.8|10046.8|10053.8|10048.8|10058.6|10053.6|10051.4|10046.4|11
1585212000000|2020-03-26 08:40:00|10053.9|10048.9|10057.9|10052.9|10058.6|10053.6|10050.4|10045.4|23
1585212300000|2020-03-26 08:45:00|10058.1|10053.1|10055.9|10050.9|10059.8|10054.8|10053.1|10048.1|7
1585212600000|2020-03-26 08:50:00|10055.6|10050.6|10052.4|10047.4|10056.3|10051.3|10046.9|10041.9|21
1585212900000|2020-03-26 08:55:00|10052.1|10047.1|10048.8|10043.8|10054.3|10049.3|10046.9|10041.9|9
1585213200000|2020-03-26 09:00:00|10049.3|10044.3|10037.4|10032.4|10049.6|10044.6|10036.8|10031.8|90
1585213500000|2020-03-26 09:05:00|10037.6|10032.6|10036.9|10031.9|10039.6|10034.6|10035.9|10030.9|29
1585213800000|2020-03-26 09:10:00|10036.4|10031.4|10038.8|10033.8|10040.8|10035.8|10036.2|10031.2|69
1585214100000|2020-03-26 09:15:00|10038.9|10033.9|10039.2|10034.2|10042.9|10037.9|10035.9|10030.9|28
1585214400000|2020-03-26 09:20:00|10038.9|10033.9|10039.1|10034.1|10046.1|10041.1|10038.4|10033.4|29
1585214700000|2020-03-26 09:25:00|10039.4|10034.4|10049.9|10044.9|10051|10046|10038.4|10033.4|18
1585215000000|2020-03-26 09:30:00|10050.1|10045.1|10049.9|10044.9|10055.8|10050.8|10048.9|10043.9|25
1585215300000|2020-03-26 09:35:00|10050.1|10045.1|10045.4|10040.4|10052.9|10047.9|10044.9|10039.9|12
1585215600000|2020-03-26 09:40:00|10045.6|10040.6|10042.6|10037.6|10046.6|10041.6|10038.9|10033.9|14
1585215900000|2020-03-26 09:45:00|10042.4|10037.4|10047.3|10042.3|10053.8|10048.8|10041.6|10036.6|21
1585216200000|2020-03-26 09:50:00|10049.1|10044.1|10045.4|10040.4|10049.6|10044.6|10042.9|10037.9|33
1585216500000|2020-03-26 09:55:00|10045.7|10040.7|10040.9|10035.9|10049.6|10044.6|10040.4|10035.4|12
1585216800000|2020-03-26 10:00:00|10041.1|10036.1|10045.9|10040.9|10046.1|10041.1|10037.9|10032.9|54
1585217100000|2020-03-26 10:05:00|10046.4|10041.4|10048.4|10043.4|10051.3|10046.3|10045.4|10040.4|23
1585217400000|2020-03-26 10:10:00|10048.3|10043.3|10042.4|10037.4|10048.8|10043.8|10042.4|10037.4|13
1585217700000|2020-03-26 10:15:00|10042.2|10037.2|10041.4|10036.4|10043.9|10038.9|10040.9|10035.9|3
1585218000000|2020-03-26 10:20:00|10041.7|10036.7|10046.9|10041.9|10048.4|10043.4|10041.4|10036.4|18
1585218300000|2020-03-26 10:25:00|10047.1|10042.1|10041.4|10036.4|10047.4|10042.4|10039.9|10034.9|12
1585218600000|2020-03-26 10:30:00|10041.7|10036.7|10035.9|10030.9|10042.1|10037.1|10035.4|10030.4|54
1585218900000|2020-03-26 10:35:00|10036.1|10031.1|10029.9|10024.9|10037.3|10032.3|10028.5|10023.5|56
1585219200000|2020-03-26 10:40:00|10030|10025|10029.5|10024.5|10036.4|10031.4|10027|10022|73
1585219500000|2020-03-26 10:45:00|10029.7|10024.7|10029.5|10024.5|10030.7|10025.7|10025.9|10020.9|23
1585219800000|2020-03-26 10:50:00|10029.3|10024.3|10029.9|10024.9|10032.8|10027.8|10028.4|10023.4|34
1585220100000|2020-03-26 10:55:00|10030.1|10025.1|10031.6|10026.6|10033.6|10028.6|10028.4|10023.4|21
1585220400000|2020-03-26 11:00:00|10031.4|10026.4|10023.4|10018.4|10031.4|10026.4|10021.4|10016.4|38
1585220700000|2020-03-26 11:05:00|10023.8|10018.8|10024.9|10019.9|10027.9|10022.9|10020.9|10015.9|63
1585221000000|2020-03-26 11:10:00|10024.4|10019.4|10023.3|10018.3|10027.8|10022.8|10022|10017|85
1585221300000|2020-03-26 11:15:00|10023.6|10018.6|10013.8|10008.8|10024.1|10019.1|10011.9|10006.9|80
1585221600000|2020-03-26 11:20:00|10013.9|10008.9|10010.9|10005.9|10017.8|10012.8|10008.8|10003.8|37
1585221900000|2020-03-26 11:25:00|10011|10006|10011.9|10006.9|10013.8|10008.8|10006.8|10001.8|34
1585222200000|2020-03-26 11:30:00|10011.5|10006.5|10015.9|10010.9|10017.4|10012.4|10010.5|10005.5|52
1585222500000|2020-03-26 11:35:00|10016.1|10011.1|10016.4|10011.4|10018.3|10013.3|10014.4|10009.4|26
1585222800000|2020-03-26 11:40:00|10015.9|10010.9|10016.9|10011.9|10017.6|10012.6|10013.9|10008.9|29
1585223100000|2020-03-26 11:45:00|10016.8|10011.8|10018.1|10013.1|10021.8|10016.8|10015.9|10010.9|82
1585223400000|2020-03-26 11:50:00|10017.9|10012.9|10023.9|10018.9|10025.2|10020.2|10017.9|10012.9|64
1585223700000|2020-03-26 11:55:00|10023.8|10018.8|10026.9|10021.9|10027.4|10022.4|10023.4|10018.4|48
1585224000000|2020-03-26 12:00:00|10026.6|10021.6|10039.8|10034.8|10041.8|10036.8|10026.6|10021.6|99
1585224300000|2020-03-26 12:05:00|10039.9|10034.9|10039.1|10034.1|10040.3|10035.3|10032.4|10027.4|60
1585224600000|2020-03-26 12:10:00|10039.3|10034.3|10045.8|10040.8|10050.3|10045.3|10037.4|10032.4|44
1585224900000|2020-03-26 12:15:00|10046.1|10041.1|10039|10034|10048.8|10043.8|10038.1|10033.1|54
1585225200000|2020-03-26 12:20:00|10039.3|10034.3|10033.8|10028.8|10045.3|10040.3|10033.3|10028.3|65
1585225500000|2020-03-26 12:25:00|10034.1|10029.1|10029.5|10024.5|10038.8|10033.8|10029.5|10024.5|45
1585225800000|2020-03-26 12:30:00|10027|10018|10050.1|10045.1|10052.6|10047.6|10026.1|10018|109
1585226100000|2020-03-26 12:35:00|10049.6|10044.6|10028.8|10023.8|10053.2|10048.2|10028.2|10023.2|139
1585226400000|2020-03-26 12:40:00|10028.9|10023.9|10027.3|10022.3|10031.9|10026.9|10022.6|10017.6|110
1585226700000|2020-03-26 12:45:00|10027.4|10022.4|10022.1|10017.1|10033.9|10028.9|10021.6|10016.6|216
1585227000000|2020-03-26 12:50:00|10021.9|10016.9|10029.9|10024.9|10031.8|10026.8|10020.4|10015.4|92
1585227300000|2020-03-26 12:55:00|10029.4|10024.4|10010.8|10005.8|10029.4|10024.4|10005.3|10000.3|112
1585227600000|2020-03-26 13:00:00|10010.6|10005.6|10005.6|10000.6|10011.8|10006.8|10005.6|10000.6|48
1585227900000|2020-03-26 13:05:00|10005.4|10000.4|9990.8|9985.8|10005.4|10000.4|9988.6|9983.6|142
1585228200000|2020-03-26 13:10:00|9990.4|9985.4|9993.3|9988.3|10000.1|9995.1|9987.6|9982.6|82
1585228500000|2020-03-26 13:15:00|9993.6|9988.6|9992.8|9987.8|9998.3|9993.3|9991.8|9986.8|108
1585228800000|2020-03-26 13:20:00|9993.1|9988.1|10005.3|10000.3|10005.8|10000.8|9990.9|9985.9|138
1585229100000|2020-03-26 13:25:00|10005.8|10000.8|10010.3|10005.3|10011.3|10006.3|10002.4|9997.4|138
1585229400000|2020-03-26 13:30:00|10010.6|10005.6|10013.3|10008.3|10018.6|10013.6|10008.3|10003.3|97
1585229700000|2020-03-26 13:35:00|10013.1|10008.1|10015.1|10010.1|10021.7|10016.7|10009.5|10004.5|190
1585230000000|2020-03-26 13:40:00|10014.9|10009.9|10016.7|10011.7|10017.8|10012.8|10012.3|10007.3|95
1585230300000|2020-03-26 13:45:00|10016.5|10011.5|10022.7|10017.7|10027.2|10022.2|10014.4|10009.4|86
1585230600000|2020-03-26 13:50:00|10022.9|10017.9|10012.7|10007.7|10023.8|10018.8|10009.7|10004.7|38
1585230900000|2020-03-26 13:55:00|10012.5|10007.5|10003.4|9998.4|10012.9|10007.9|9999.7|9994.7|61
1585231200000|2020-03-26 14:00:00|10003.3|9998.3|10011.5|10006.5|10012.7|10007.7|9997.7|9992.7|104
1585231500000|2020-03-26 14:05:00|10011.4|10006.4|10005.3|10000.3|10011.7|10006.7|10002.2|9997.2|45
1585231800000|2020-03-26 14:10:00|10005.2|10000.2|10014.2|10009.2|10017.5|10012.5|10002.9|9997.9|40
1585232100000|2020-03-26 14:15:00|10014|10009|10017.2|10012.2|10019.7|10014.7|10010.7|10005.7|57
1585232400000|2020-03-26 14:20:00|10017.7|10012.7|10011.7|10006.7|10018.4|10013.4|10009.8|10004.8|26
1585232700000|2020-03-26 14:25:00|10011.9|10006.9|10008.6|10003.6|10014.9|10009.9|10005.9|10000.9|71
1585233000000|2020-03-26 14:30:00|10008.3|10003.3|10006.4|10001.4|10010.4|10005.4|9999.5|9994.5|155
1585233300000|2020-03-26 14:35:00|10006.7|10001.7|10016.3|10011.3|10018.2|10013.2|10006.6|10001.6|221
1585233600000|2020-03-26 14:40:00|10016.2|10011.2|10013.5|10008.5|10022.7|10017.7|10013.4|10008.4|103
1585233900000|2020-03-26 14:45:00|10013.4|10008.4|10021.3|10016.3|10026.8|10021.8|10013.2|10008.2|144
1585234200000|2020-03-26 14:50:00|10021.7|10016.7|10017.2|10012.2|10024.7|10019.7|10010.8|10005.8|63
1585234500000|2020-03-26 14:55:00|10017.7|10012.7|9993.8|9988.8|10019.8|10014.8|9992.3|9987.3|173
1585234800000|2020-03-26 15:00:00|9993.3|9988.3|9989.3|9984.3|9995.5|9990.5|9987.8|9982.8|201
1585235100000|2020-03-26 15:05:00|9989.8|9984.8|9990.8|9985.8|9993|9988|9987.3|9982.3|107
1585235400000|2020-03-26 15:10:00|9990.6|9985.6|9991.3|9986.3|9995|9990|9987.8|9982.8|35
1585235700000|2020-03-26 15:15:00|9990.8|9985.8|9981.2|9976.2|9992.3|9987.3|9980.1|9975.1|91
1585236000000|2020-03-26 15:20:00|9981|9976|9973.3|9968.3|9985.3|9980.3|9973.1|9968.1|117
1585236300000|2020-03-26 15:25:00|9973.1|9968.1|9968.7|9963.7|9974|9969|9966.6|9961.6|97
1585236600000|2020-03-26 15:30:00|9969.2|9964.2|9970.2|9965.2|9973.2|9968.2|9965.6|9960.6|54
1585236900000|2020-03-26 15:35:00|9970.3|9965.3|9977.7|9972.7|9978.7|9973.7|9969.8|9964.8|89
1585237200000|2020-03-26 15:40:00|9977.8|9972.8|9978|9973|9981|9976|9971.6|9966.6|63
1585237500000|2020-03-26 15:45:00|9978.2|9973.2|9980.3|9975.3|9983.2|9978.2|9977.2|9972.2|63
1585237800000|2020-03-26 15:50:00|9979.8|9974.8|9971.5|9966.5|9980|9975|9968.7|9963.7|140
1585238100000|2020-03-26 15:55:00|9971.7|9966.7|9959.7|9954.7|9974.5|9969.5|9956.7|9951.7|210
1585238400000|2020-03-26 16:00:00|9959.8|9954.8|9970.8|9965.8|9971.7|9966.7|9959.7|9954.7|121
1585238700000|2020-03-26 16:05:00|9970.7|9965.7|9968.6|9963.6|9973.2|9968.2|9966.2|9961.2|67
1585239000000|2020-03-26 16:10:00|9968.7|9963.7|9973.7|9968.7|9973.9|9968.9|9963.5|9958.5|129
1585239300000|2020-03-26 16:15:00|9973.4|9968.4|9973.9|9968.9|9976.4|9971.4|9971.4|9966.4|67
1585239600000|2020-03-26 16:20:00|9974.6|9969.6|9966.2|9961.2|9975.4|9970.4|9965.2|9960.2|67
1585239900000|2020-03-26 16:25:00|9966.6|9961.6|9969.1|9964.1|9969.4|9964.4|9965.7|9960.7|136
1585240200000|2020-03-26 16:30:00|9969.2|9964.2|9966.6|9961.6|9969.6|9964.6|9964.7|9959.7|103
1585240500000|2020-03-26 16:35:00|9966.7|9961.7|9965.2|9960.2|9970.2|9965.2|9963.9|9958.9|111
1585240800000|2020-03-26 16:40:00|9965.4|9960.4|9968.6|9963.6|9971.1|9966.1|9964.9|9959.9|59
1585241100000|2020-03-26 16:45:00|9968.7|9963.7|9964.7|9959.7|9972.9|9967.9|9964.7|9959.7|139
1585241400000|2020-03-26 16:50:00|9964.9|9959.9|9956.7|9951.7|9965.4|9960.4|9952.7|9947.7|145
1585241700000|2020-03-26 16:55:00|9956.4|9951.4|9949.2|9944.2|9956.6|9951.6|9947.7|9942.7|155
1585242000000|2020-03-26 17:00:00|9949.4|9944.4|9951.6|9946.6|9953.9|9948.9|9949.2|9944.2|74
1585242300000|2020-03-26 17:05:00|9951.7|9946.7|9963.2|9958.2|9963.7|9958.7|9949.7|9944.7|93
1585242600000|2020-03-26 17:10:00|9963|9958|9963.9|9958.9|9966.2|9961.2|9959.2|9954.2|59
1585242900000|2020-03-26 17:15:00|9964.2|9959.2|9959.7|9954.7|9964.2|9959.2|9957.2|9952.2|34
1585243200000|2020-03-26 17:20:00|9959.5|9954.5|9968|9963|9970.4|9965.4|9959.2|9954.2|54
1585243500000|2020-03-26 17:25:00|9967.9|9962.9|9966.2|9961.2|9970.2|9965.2|9964.7|9959.7|160
1585243800000|2020-03-26 17:30:00|9965.7|9960.7|9959.7|9954.7|9966.2|9961.2|9957|9952|64
1585244100000|2020-03-26 17:35:00|9959.9|9954.9|9955.7|9950.7|9962.2|9957.2|9954.5|9949.5|202
1585244400000|2020-03-26 17:40:00|9955.9|9950.9|9960|9955|9962.2|9957.2|9955.3|9950.3|95
1585244700000|2020-03-26 17:45:00|9960.2|9955.2|9957.7|9952.7|9962|9957|9955.8|9950.8|90
1585245000000|2020-03-26 17:50:00|9958.2|9953.2|9967.7|9962.7|9968.7|9963.7|9958.2|9953.2|72
1585245300000|2020-03-26 17:55:00|9967.2|9962.2|9968.9|9963.9|9969.1|9964.1|9963.9|9958.9|71
1585245600000|2020-03-26 18:00:00|9968.7|9963.7|9964.7|9959.7|9970.2|9965.2|9962.7|9957.7|21
1585245900000|2020-03-26 18:05:00|9964.2|9959.2|9971.6|9966.6|9973.9|9968.9|9964.2|9959.2|24
1585246200000|2020-03-26 18:10:00|9971.7|9966.7|9970.3|9965.3|9973.1|9968.1|9967.1|9962.1|119
1585246500000|2020-03-26 18:15:00|9970.5|9965.5|9963.5|9958.5|9970.9|9965.9|9962.4|9957.4|38
1585246800000|2020-03-26 18:20:00|9963.6|9958.6|9966.1|9961.1|9969.8|9964.8|9962.1|9957.1|28
1585247100000|2020-03-26 18:25:00|9965.9|9960.9|9963.6|9958.6|9966.6|9961.6|9961.2|9956.2|26
1585247400000|2020-03-26 18:30:00|9963.3|9958.3|9961.3|9956.3|9963.6|9958.6|9958.6|9953.6|43
1585247700000|2020-03-26 18:35:00|9961.6|9956.6|9955.9|9950.9|9963.3|9958.3|9955|9950|60
1585248000000|2020-03-26 18:40:00|9955.5|9950.5|9955.2|9950.2|9958.1|9953.1|9954.7|9949.7|61
1585248300000|2020-03-26 18:45:00|9955.4|9950.4|9958.1|9953.1|9962.6|9957.6|9953.2|9948.2|12
1585248600000|2020-03-26 18:50:00|9958.4|9953.4|9954.7|9949.7|9961.6|9956.6|9952.7|9947.7|152
1585248900000|2020-03-26 18:55:00|9954|9949|9947|9942|9956.6|9951.6|9946.7|9941.7|145
1585249200000|2020-03-26 19:00:00|9946.7|9941.7|9946.6|9941.6|9950.6|9945.6|9942.7|9937.7|102
1585249500000|2020-03-26 19:05:00|9946.4|9941.4|9950.1|9945.1|9955.9|9950.9|9946.2|9941.2|63
1585249800000|2020-03-26 19:10:00|9949.9|9944.9|9957.6|9952.6|9959.1|9954.1|9948.7|9943.7|47
1585250100000|2020-03-26 19:15:00|9957.4|9952.4|9957.4|9952.4|9958.6|9953.6|9955.2|9950.2|21
1585250400000|2020-03-26 19:20:00|9957.6|9952.6|9953.1|9948.1|9958.4|9953.4|9952.1|9947.1|19
1585250700000|2020-03-26 19:25:00|9952.3|9947.3|9950.4|9945.4|9953.4|9948.4|9948.8|9943.8|18
1585251000000|2020-03-26 19:30:00|9950.5|9945.5|9952|9947|9953.5|9948.5|9947|9942|36
1585251300000|2020-03-26 19:35:00|9951.8|9946.8|9949.2|9944.2|9952.7|9947.7|9948.1|9943.1|15
1585251600000|2020-03-26 19:40:00|9949.4|9944.4|9952.9|9947.9|9953.5|9948.5|9948.7|9943.7|22
1585251900000|2020-03-26 19:45:00|9953|9948|9950|9945|9956|9951|9949.5|9944.5|24
1585252200000|2020-03-26 19:50:00|9949.5|9944.5|9944.5|9939.5|9950|9945|9941|9936|44
1585252500000|2020-03-26 19:55:00|9944.1|9939.1|9939.7|9934.7|9947|9942|9939.7|9934.7|73
1585252800000|2020-03-26 20:00:00|9939.4|9934.4|9942.1|9937.1|9942.3|9937.3|9937.6|9932.6|16
1585253100000|2020-03-26 20:05:00|9942.3|9937.3|9948.3|9943.3|9948.5|9943.5|9942.3|9937.3|60
1585253400000|2020-03-26 20:10:00|9948.2|9943.2|9944.3|9939.3|9951.8|9946.8|9942.6|9937.6|55
1585253700000|2020-03-26 20:15:00|9944.5|9939.5|9945|9940|9947|9942|9943.6|9938.6|7
1585254000000|2020-03-26 20:20:00|9945.1|9940.1|9947.3|9942.3|9947.6|9942.6|9944.5|9939.5|4
1585254300000|2020-03-26 20:25:00|9947.2|9942.2|9947.9|9942.9|9948.2|9943.2|9945.7|9940.7|3
1585254600000|2020-03-26 20:30:00|9948.3|9943.3|9950.4|9945.4|9950.4|9945.4|9946.8|9941.8|18
1585254900000|2020-03-26 20:35:00|9950.6|9945.6|9955.9|9950.9|9955.9|9950.9|9949.9|9944.9|2
1585255200000|2020-03-26 20:40:00|9955.7|9950.7|9957.1|9952.1|9958.1|9953.1|9955.4|9950.4|5
1585255500000|2020-03-26 20:45:00|9956.8|9951.8|9955.9|9950.9|9957.4|9952.4|9954.1|9949.1|10
1585255800000|2020-03-26 20:50:00|9956.1|9951.1|9956.1|9951.1|9957.1|9952.1|9954.2|9949.2|12
1585256100000|2020-03-26 20:55:00|9956.2|9951.2|9951.2|9942.2|9956.5|9951.5|9951.2|9942.2|8
1585267200000|2020-03-27 00:00:00|9944.9|9939.9|9946|9941|9947.3|9942.3|9943.6|9938.6|32
1585267500000|2020-03-27 00:05:00|9946.3|9941.3|9948.3|9943.3|9948.6|9943.6|9943.8|9938.8|7
1585267800000|2020-03-27 00:10:00|9948.5|9943.5|9950.6|9945.6|9953|9948|9947.9|9942.9|5
1585268100000|2020-03-27 00:15:00|9950.8|9945.8|9956.8|9951.8|9957.3|9952.3|9950.8|9945.8|21
1585268400000|2020-03-27 00:20:00|9957|9952|9953.3|9948.3|9958.8|9953.8|9951.8|9946.8|12
1585268700000|2020-03-27 00:25:00|9953.5|9948.5|9958.3|9953.3|9959.3|9954.3|9951.4|9946.4|83
1585269000000|2020-03-27 00:30:00|9958.5|9953.5|9955.3|9950.3|9958.8|9953.8|9954.5|9949.5|6
1585269300000|2020-03-27 00:35:00|9955|9950|9958.8|9953.8|9958.8|9953.8|9954.4|9949.4|10
1585269600000|2020-03-27 00:40:00|9958.4|9953.4|9955.3|9950.3|9959.5|9954.5|9952.8|9947.8|8
1585269900000|2020-03-27 00:45:00|9955.1|9950.1|9954.3|9949.3|9956.3|9951.3|9952.8|9947.8|11
1585270200000|2020-03-27 00:50:00|9954.5|9949.5|9956|9951|9961.8|9956.8|9950.8|9945.8|37
1585270500000|2020-03-27 00:55:00|9955.6|9950.6|9953.8|9948.8|9956.3|9951.3|9951.9|9946.9|25
1585270800000|2020-03-27 01:00:00|9953.3|9948.3|9952.8|9947.8|9957.4|9952.4|9951.5|9946.5|12
1585271100000|2020-03-27 01:05:00|9952.6|9947.6|9952.8|9947.8|9956.5|9951.5|9952.3|9947.3|9
1585271400000|2020-03-27 01:10:00|9953|9948|9948.7|9943.7|9953.8|9948.8|9947.9|9942.9|35
1585271700000|2020-03-27 01:15:00|9948.5|9943.5|9942.4|9937.4|9949.8|9944.8|9941.5|9936.5|16
1585272000000|2020-03-27 01:20:00|9942.3|9937.3|9941.6|9936.6|9943.8|9938.8|9940.3|9935.3|13
1585272300000|2020-03-27 01:25:00|9941.5|9936.5|9940.8|9935.8|9942.3|9937.3|9939.5|9934.5|22
1585272600000|2020-03-27 01:30:00|9940.6|9935.6|9944.9|9939.9|9946.8|9941.8|9940.6|9935.6|20
1585272900000|2020-03-27 01:35:00|9944.8|9939.8|9937.2|9932.2|9944.8|9939.8|9936|9931|30
1585273200000|2020-03-27 01:40:00|9936.5|9931.5|9941.8|9936.8|9941.8|9936.8|9935.5|9930.5|29
1585273500000|2020-03-27 01:45:00|9942|9937|9943.5|9938.5|9945.7|9940.7|9941.8|9936.8|14
1585273800000|2020-03-27 01:50:00|9943.8|9938.8|9948.8|9943.8|9949.8|9944.8|9942.8|9937.8|7
1585274100000|2020-03-27 01:55:00|9949.2|9944.2|9948.3|9943.3|9949.2|9944.2|9944.7|9939.7|12
1585274400000|2020-03-27 02:00:00|9948.5|9943.5|9950.3|9945.3|9950.5|9945.5|9948.3|9943.3|10
1585274700000|2020-03-27 02:05:00|9950.5|9945.5|9948.8|9943.8|9951.3|9946.3|9947.8|9942.8|4
1585275000000|2020-03-27 02:10:00|9948.6|9943.6|9944.3|9939.3|9948.6|9943.6|9942.8|9937.8|38
1585275300000|2020-03-27 02:15:00|9944.7|9939.7|9940.8|9935.8|9945.5|9940.5|9939.3|9934.3|13
1585275600000|2020-03-27 02:20:00|9941.2|9936.2|9936.7|9931.7|9941.3|9936.3|9936.5|9931.5|21
1585275900000|2020-03-27 02:25:00|9936.5|9931.5|9937.6|9932.6|9938.8|9933.8|9936|9931|8
1585276200000|2020-03-27 02:30:00|9937.4|9932.4|9932.9|9927.9|9937.4|9932.4|9932.9|9927.9|24
1585276500000|2020-03-27 02:35:00|9933.2|9928.2|9932.3|9927.3|9933.8|9928.8|9930.8|9925.8|14
1585276800000|2020-03-27 02:40:00|9932.1|9927.1|9930.3|9925.3|9932.3|9927.3|9929.6|9924.6|16
1585277100000|2020-03-27 02:45:00|9930.5|9925.5|9929.3|9924.3|9931.3|9926.3|9928.8|9923.8|9
1585277400000|2020-03-27 02:50:00|9929.1|9924.1|9922.8|9917.8|9929.1|9924.1|9920.1|9915.1|58
1585277700000|2020-03-27 02:55:00|9923|9918|9919.3|9914.3|9924.3|9919.3|9917.6|9912.6|37
1585278000000|2020-03-27 03:00:00|9919.5|9914.5|9917.4|9912.4|9920.5|9915.5|9908.8|9903.8|72
1585278300000|2020-03-27 03:05:00|9917.3|9912.3|9915.8|9910.8|9921.3|9916.3|9912.5|9907.5|25
1585278600000|2020-03-27 03:10:00|9915.5|9910.5|9914.3|9909.3|9918.8|9913.8|9913.8|9908.8|3
1585278900000|2020-03-27 03:15:00|9914.5|9909.5|9918.8|9913.8|9919.3|9914.3|9912.5|9907.5|15
1585279200000|2020-03-27 03:20:00|9918.6|9913.6|9919.3|9914.3|9922.8|9917.8|9917|9912|15
1585279500000|2020-03-27 03:25:00|9919.5|9914.5|9919.3|9914.3|9920.8|9915.8|9917.3|9912.3|3
1585279800000|2020-03-27 03:30:00|9919.5|9914.5|9916.6|9911.6|9919.5|9914.5|9914.5|9909.5|11
1585280100000|2020-03-27 03:35:00|9916.5|9911.5|9908.2|9903.2|9917.5|9912.5|9907.8|9902.8|22
1585280400000|2020-03-27 03:40:00|9908.3|9903.3|9909.3|9904.3|9911|9906|9902.8|9897.8|58
1585280700000|2020-03-27 03:45:00|9909.1|9904.1|9903.8|9898.8|9909.8|9904.8|9903.3|9898.3|9
1585281000000|2020-03-27 03:50:00|9904|9899|9905.8|9900.8|9906.3|9901.3|9902.8|9897.8|45
1585281300000|2020-03-27 03:55:00|9905.6|9900.6|9908.8|9903.8|9910|9905|9903.6|9898.6|43
1585281600000|2020-03-27 04:00:00|9908.5|9903.5|9914.8|9909.8|9915.8|9910.8|9908.5|9903.5|32
1585281900000|2020-03-27 04:05:00|9914.5|9909.5|9915.3|9910.3|9919.2|9914.2|9914|9909|16
1585282200000|2020-03-27 04:10:00|9914.8|9909.8|9918.8|9913.8|9918.8|9913.8|9913.8|9908.8|36
1585282500000|2020-03-27 04:15:00|9918.6|9913.6|9924.5|9919.5|9924.8|9919.8|9918.3|9913.3|35
1585282800000|2020-03-27 04:20:00|9924.3|9919.3|9920.8|9915.8|9925.3|9920.3|9918.3|9913.3|33
1585283100000|2020-03-27 04:25:00|9920.6|9915.6|9916.8|9911.8|9921.3|9916.3|9914.8|9909.8|21
1585283400000|2020-03-27 04:30:00|9917|9912|9917.3|9912.3|9917.8|9912.8|9913.5|9908.5|29
1585283700000|2020-03-27 04:35:00|9917.5|9912.5|9919.8|9914.8|9920.7|9915.7|9915.8|9910.8|8
1585284000000|2020-03-27 04:40:00|9919.9|9914.9|9915.6|9910.6|9920.8|9915.8|9914.8|9909.8|10
1585284300000|2020-03-27 04:45:00|9915.3|9910.3|9919.3|9914.3|9920|9915|9914.8|9909.8|7
1585284600000|2020-03-27 04:50:00|9919|9914|9920.8|9915.8|9923.8|9918.8|9918.8|9913.8|21
1585284900000|2020-03-27 04:55:00|9921|9916|9920.1|9915.1|9921.3|9916.3|9918.8|9913.8|15
1585285200000|2020-03-27 05:00:00|9920|9915|9915.6|9910.6|9920.5|9915.5|9913.5|9908.5|23
1585285500000|2020-03-27 05:05:00|9915.5|9910.5|9916.8|9911.8|9917.3|9912.3|9913|9908|16
1585285800000|2020-03-27 05:10:00|9917|9912|9921.9|9916.9|9922.7|9917.7|9916.3|9911.3|27
1585286100000|2020-03-27 05:15:00|9921.8|9916.8|9920.8|9915.8|9924.8|9919.8|9920.3|9915.3|8
1585286400000|2020-03-27 05:20:00|9920.6|9915.6|9919.8|9914.8|9921.8|9916.8|9919.3|9914.3|24
1585286700000|2020-03-27 05:25:00|9920|9915|9922|9917|9923.3|9918.3|9919.8|9914.8|8
1585287000000|2020-03-27 05:30:00|9921.8|9916.8|9919.9|9914.9|9924.3|9919.3|9919.8|9914.8|11
1585287300000|2020-03-27 05:35:00|9919.8|9914.8|9920.8|9915.8|9921.3|9916.3|9917.9|9912.9|12
1585287600000|2020-03-27 05:40:00|9921|9916|9922.3|9917.3|9924.3|9919.3|9919.8|9914.8|5
1585287900000|2020-03-27 05:45:00|9922.7|9917.7|9921.3|9916.3|9923.3|9918.3|9921|9916|8
1585288200000|2020-03-27 05:50:00|9921.1|9916.1|9915.3|9910.3|9921.3|9916.3|9915.3|9910.3|4
1585288500000|2020-03-27 05:55:00|9915.1|9910.1|9910.7|9905.7|9917.5|9912.5|9909.8|9904.8|13
1585288800000|2020-03-27 06:00:00|9910.8|9905.8|9911.4|9906.4|9915.5|9910.5|9909.3|9904.3|20
1585289100000|2020-03-27 06:05:00|9911.3|9906.3|9913.3|9908.3|9914.6|9909.6|9910.4|9905.4|5
1585289400000|2020-03-27 06:10:00|9913.1|9908.1|9915.3|9910.3|9918.2|9913.2|9912.8|9907.8|3
1585289700000|2020-03-27 06:15:00|9915.5|9910.5|9916.3|9911.3|9919.4|9914.4|9915.3|9910.3|9
1585290000000|2020-03-27 06:20:00|9916.1|9911.1|9913|9908|9916.1|9911.1|9909.8|9904.8|8
1585290300000|2020-03-27 06:25:00|9913.3|9908.3|9918.6|9913.6|9921.3|9916.3|9913.3|9908.3|14
1585290600000|2020-03-27 06:30:00|9918.3|9913.3|9937.3|9932.3|9939.3|9934.3|9918.3|9913.3|49
1585290900000|2020-03-27 06:35:00|9936.8|9931.8|9937.8|9932.8|9941.8|9936.8|9934.1|9929.1|50
1585291200000|2020-03-27 06:40:00|9938|9933|9935.5|9930.5|9938.3|9933.3|9930.8|9925.8|4
1585291500000|2020-03-27 06:45:00|9936|9931|9935.3|9930.3|9936.8|9931.8|9930.8|9925.8|1
1585291800000|2020-03-27 06:50:00|9935.1|9930.1|9932.3|9927.3|9938.3|9933.3|9930.3|9925.3|41
1585292100000|2020-03-27 06:55:00|9932.5|9927.5|9929.3|9924.3|9933.5|9928.5|9928.2|9923.2|5
1585292400000|2020-03-27 07:00:00|9929.6|9924.6|9935.3|9930.3|9936.5|9931.5|9923.8|9918.8|59
1585292700000|2020-03-27 07:05:00|9935.5|9930.5|9933.3|9928.3|9937.8|9932.8|9929.8|9924.8|32
1585293000000|2020-03-27 07:10:00|9933.1|9928.1|9940.3|9935.3|9940.8|9935.8|9932.8|9927.8|36
1585293300000|2020-03-27 07:15:00|9940.8|9935.8|9945.8|9940.8|9946.8|9941.8|9938.3|9933.3|45
1585293600000|2020-03-27 07:20:00|9946|9941|9946.3|9941.3|9951.2|9946.2|9943.9|9938.9|82
1585293900000|2020-03-27 07:25:00|9946.5|9941.5|9955|9950|9955.3|9950.3|9946.5|9941.5|42
1585294200000|2020-03-27 07:30:00|9955.3|9950.3|9964.1|9959.1|9968.3|9963.3|9953.8|9948.8|213
1585294500000|2020-03-27 07:35:00|9964.4|9959.4|9960.1|9955.1|9967.9|9962.9|9958.5|9953.5|132
1585294800000|2020-03-27 07:40:00|9960.3|9955.3|9960.1|9955.1|9961.1|9956.1|9954.4|9949.4|98
1585295100000|2020-03-27 07:45:00|9959.7|9954.7|9959.4|9954.4|9966.6|9961.6|9957.4|9952.4|48
1585295400000|2020-03-27 07:50:00|9959.6|9954.6|9957.9|9952.9|9963.4|9958.4|9955.1|9950.1|50
1585295700000|2020-03-27 07:55:00|9958.1|9953.1|9957.6|9952.6|9960.6|9955.6|9953.1|9948.1|35
1585296000000|2020-03-27 08:00:00|9957.4|9952.4|9949.6|9944.6|9961.4|9956.4|9947.6|9942.6|87
1585296300000|2020-03-27 08:05:00|9949.2|9944.2|9942.1|9937.1|9954.1|9949.1|9941.9|9936.9|71
1585296600000|2020-03-27 08:10:00|9942.3|9937.3|9947.4|9942.4|9950.6|9945.6|9941.4|9936.4|20
1585296900000|2020-03-27 08:15:00|9947.1|9942.1|9952.1|9947.1|9957.6|9952.6|9945.1|9940.1|31
1585297200000|2020-03-27 08:20:00|9952.5|9947.5|9957.6|9952.6|9958.6|9953.6|9952.1|9947.1|20
1585297500000|2020-03-27 08:25:00|9957.2|9952.2|9961.2|9956.2|9962.7|9957.7|9957.1|9952.1|57
1585297800000|2020-03-27 08:30:00|9960.7|9955.7|9960.4|9955.4|9963.2|9958.2|9953.7|9948.7|297
1585298100000|2020-03-27 08:35:00|9960.2|9955.2|9962.7|9957.7|9964.2|9959.2|9956.2|9951.2|38
1585298400000|2020-03-27 08:40:00|9962.5|9957.5|9962.7|9957.7|9963.7|9958.7|9959.7|9954.7|38
1585298700000|2020-03-27 08:45:00|9962.9|9957.9|9962.2|9957.2|9966.9|9961.9|9960.2|9955.2|66
1585299000000|2020-03-27 08:50:00|9961.9|9956.9|9968.7|9963.7|9968.9|9963.9|9959.6|9954.6|72
1585299300000|2020-03-27 08:55:00|9968.4|9963.4|9971.2|9966.2|9977.2|9972.2|9968.4|9963.4|117
1585299600000|2020-03-27 09:00:00|9970.3|9965.3|9968.1|9963.1|9971.7|9966.7|9964.7|9959.7|36
1585299900000|2020-03-27 09:05:00|9967.9|9962.9|9973.6|9968.6|9974.1|9969.1|9964.7|9959.7|20
1585300200000|2020-03-27 09:10:00|9973.7|9968.7|9968.7|9963.7|9975.7|9970.7|9962.9|9957.9|27
1585300500000|2020-03-27 09:15:00|9968.9|9963.9|9969.6|9964.6|9970.2|9965.2|9965.3|9960.3|10
1585300800000|2020-03-27 09:20:00|9969.7|9964.7|9971.7|9966.7|9973.2|9968.2|9966.2|9961.2|13
1585301100000|2020-03-27 09:25:00|9972.1|9967.1|9975.7|9970.7|9978.2|9973.2|9968.1|9963.1|33
1585301400000|2020-03-27 09:30:00|9975.2|9970.2|9973.6|9968.6|9978.6|9973.6|9970.7|9965.7|45
1585301700000|2020-03-27 09:35:00|9973.7|9968.7|9971.2|9966.2|9975.7|9970.7|9966.1|9961.1|14
1585302000000|2020-03-27 09:40:00|9971.6|9966.6|9970.7|9965.7|9973.6|9968.6|9966.1|9961.1|17
1585302300000|2020-03-27 09:45:00|9970.4|9965.4|9965.7|9960.7|9972.7|9967.7|9963.2|9958.2|11
1585302600000|2020-03-27 09:50:00|9965.4|9960.4|9958.7|9953.7|9966.6|9961.6|9957.2|9952.2|43
1585302900000|2020-03-27 09:55:00|9958.9|9953.9|9971.1|9966.1|9974.2|9969.2|9958.9|9953.9|21
1585303200000|2020-03-27 10:00:00|9971.2|9966.2|9969.6|9964.6|9974.2|9969.2|9967.7|9962.7|19
1585303500000|2020-03-27 10:05:00|9969.7|9964.7|9965.7|9960.7|9971.2|9966.2|9964.8|9959.8|7
1585303800000|2020-03-27 10:10:00|9966.2|9961.2|9971.1|9966.1|9974.6|9969.6|9963.7|9958.7|23
1585304100000|2020-03-27 10:15:00|9971.2|9966.2|9974.7|9969.7|9977.1|9972.1|9970.2|9965.2|63
1585304400000|2020-03-27 10:20:00|9974.9|9969.9|9969.7|9964.7|9975.1|9970.1|9967.7|9962.7|10
1585304700000|2020-03-27 10:25:00|9969.9|9964.9|9971.2|9966.2|9972.7|9967.7|9968.9|9963.9|8
1585305000000|2020-03-27 10:30:00|9970.7|9965.7|9964.2|9959.2|9971.2|9966.2|9961.9|9956.9|22
1585305300000|2020-03-27 10:35:00|9964.4|9959.4|9962.9|9957.9|9965.7|9960.7|9957|9952|13
1585305600000|2020-03-27 10:40:00|9962.7|9957.7|9956.2|9951.2|9963.6|9958.6|9956.2|9951.2|13
1585305900000|2020-03-27 10:45:00|9955.9|9950.9|9956.1|9951.1|9959.2|9954.2|9955.7|9950.7|24
1585306200000|2020-03-27 10:50:00|9955.9|9950.9|9955.1|9950.1|9960.1|9955.1|9954.2|9949.2|23
1585306500000|2020-03-27 10:55:00|9954.9|9949.9|9952.2|9947.2|9957.1|9952.1|9949.1|9944.1|50
1585306800000|2020-03-27 11:00:00|9952.6|9947.6|9961.1|9956.1|9961.1|9956.1|9951.9|9946.9|29
1585307100000|2020-03-27 11:05:00|9960.9|9955.9|9945.1|9940.1|9961.1|9956.1|9944.4|9939.4|58
1585307400000|2020-03-27 11:10:00|9945.2|9940.2|9945.1|9940.1|9946.6|9941.6|9939.1|9934.1|96
1585307700000|2020-03-27 11:15:00|9945.4|9940.4|9951.2|9946.2|9952.1|9947.1|9944.6|9939.6|54
1585308000000|2020-03-27 11:20:00|9951.1|9946.1|9958.6|9953.6|9960.1|9955.1|9950.7|9945.7|49
1585308300000|2020-03-27 11:25:00|9958.4|9953.4|9959.1|9954.1|9966.1|9961.1|9956.2|9951.2|106
1585308600000|2020-03-27 11:30:00|9959.6|9954.6|9950.2|9945.2|9963.4|9958.4|9947.6|9942.6|33
1585308900000|2020-03-27 11:35:00|9950.6|9945.6|9955.6|9950.6|9955.6|9950.6|9946.9|9941.9|45
1585309200000|2020-03-27 11:40:00|9955.1|9950.1|9960.1|9955.1|9960.6|9955.6|9953.6|9948.6|46
1585309500000|2020-03-27 11:45:00|9959.8|9954.8|9952.6|9947.6|9961.3|9956.3|9951.2|9946.2|67
1585309800000|2020-03-27 11:50:00|9952.2|9947.2|9958.9|9953.9|9961.3|9956.3|9950.8|9945.8|26
1585310100000|2020-03-27 11:55:00|9958.8|9953.8|9969.2|9964.2|9969.2|9964.2|9958.2|9953.2|62
1585310400000|2020-03-27 12:00:00|9968.5|9963.5|9965.6|9960.6|9970.5|9965.5|9964.6|9959.6|58
1585310700000|2020-03-27 12:05:00|9965.3|9960.3|9968.5|9963.5|9969.6|9964.6|9961.6|9956.6|12
1585311000000|2020-03-27 12:10:00|9968.1|9963.1|9968.6|9963.6|9970.5|9965.5|9965.6|9960.6|53
1585311300000|2020-03-27 12:15:00|9968.5|9963.5|9963.6|9958.6|9971.7|9966.7|9961.8|9956.8|80
1585311600000|2020-03-27 12:20:00|9963.5|9958.5|9958.1|9953.1|9963.5|9958.5|9956.6|9951.6|86
1585311900000|2020-03-27 12:25:00|9958|9953|9956.2|9951.2|9961|9956|9955.9|9950.9|31
1585312200000|2020-03-27 12:30:00|9956.5|9951.5|9973.4|9968.4|9973.8|9968.8|9956.2|9951.2|68
1585312500000|2020-03-27 12:35:00|9973.3|9968.3|9980.1|9975.1|9980.9|9975.9|9971.9|9966.9|97
1585312800000|2020-03-27 12:40:00|9979.9|9974.9|9979.8|9974.8|9984.3|9979.3|9978.8|9973.8|97
1585313100000|2020-03-27 12:45:00|9980|9975|9979.6|9974.6|9981.8|9976.8|9976.5|9971.5|76
1585313400000|2020-03-27 12:50:00|9979.3|9974.3|9983.8|9978.8|9984.3|9979.3|9978.3|9973.3|34
1585313700000|2020-03-27 12:55:00|9983.4|9978.4|9981.3|9976.3|9983.4|9978.4|9978.4|9973.4|95
1585314000000|2020-03-27 13:00:00|9981.1|9976.1|9983.3|9978.3|9983.3|9978.3|9976.9|9971.9|65
1585314300000|2020-03-27 13:05:00|9982.9|9977.9|9985.9|9980.9|9990.8|9985.8|9981.9|9976.9|128
1585314600000|2020-03-27 13:10:00|9985.8|9980.8|9988.5|9983.5|9991|9986|9984.6|9979.6|118
1585314900000|2020-03-27 13:15:00|9989|9984|9992.3|9987.3|9994.5|9989.5|9988|9983|77
1585315200000|2020-03-27 13:20:00|9992.1|9987.1|9994.5|9989.5|9997.5|9992.5|9992|9987|98
1585315500000|2020-03-27 13:25:00|9994.3|9989.3|9991.1|9986.1|9994.3|9989.3|9989.1|9984.1|70
1585315800000|2020-03-27 13:30:00|9991|9986|9995.9|9990.9|9998.7|9993.7|9989.7|9984.7|112
1585316100000|2020-03-27 13:35:00|9996|9991|10001.3|9996.3|10001.7|9996.7|9993.5|9988.5|151
1585316400000|2020-03-27 13:40:00|10001.5|9996.5|10002|9997|10003.5|9998.5|9997.3|9992.3|282
1585316700000|2020-03-27 13:45:00|10001.5|9996.5|9997.8|9992.8|10003|9998|9995|9990|94
1585317000000|2020-03-27 13:50:00|9998|9993|9987.6|9982.6|9998.5|9993.5|9986.1|9981.1|173
1585317300000|2020-03-27 13:55:00|9987.5|9982.5|9980.4|9975.4|9988.3|9983.3|9977.6|9972.6|98
1585317600000|2020-03-27 14:00:00|9980.6|9975.6|9967.9|9962.9|9983.9|9978.9|9967.9|9962.9|220
1585317900000|2020-03-27 14:05:00|9968.1|9963.1|9965.5|9960.5|9971.6|9966.6|9964.8|9959.8|111
1585318200000|2020-03-27 14:10:00|9965.1|9960.1|9959.1|9954.1|9965.1|9960.1|9957.3|9952.3|134
1585318500000|2020-03-27 14:15:00|9959|9954|9966.5|9961.5|9970|9965|9958|9953|56
1585318800000|2020-03-27 14:20:00|9966.3|9961.3|9963.5|9958.5|9967.5|9962.5|9961.8|9956.8|32
1585319100000|2020-03-27 14:25:00|9963.3|9958.3|9966|9961|9971|9966|9961.6|9956.6|50
1585319400000|2020-03-27 14:30:00|9966.1|9961.1|9968.2|9963.2|9969.2|9964.2|9962.6|9957.6|42
1585319700000|2020-03-27 14:35:00|9968.5|9963.5|9965.8|9960.8|9974.3|9969.3|9964.3|9959.3|110
1585320000000|2020-03-27 14:40:00|9965.5|9960.5|9968.8|9963.8|9971.2|9966.2|9964.6|9959.6|57
1585320300000|2020-03-27 14:45:00|9968.3|9963.3|9965.5|9960.5|9971.5|9966.5|9962.8|9957.8|76
1585320600000|2020-03-27 14:50:00|9965.1|9960.1|9956.2|9951.2|9965.2|9960.2|9954.3|9949.3|92
1585320900000|2020-03-27 14:55:00|9956.3|9951.3|9955.5|9950.5|9961.3|9956.3|9952.5|9947.5|82
1585321200000|2020-03-27 15:00:00|9955.3|9950.3|9954|9949|9958|9953|9948.5|9943.5|147
1585321500000|2020-03-27 15:05:00|9953.8|9948.8|9948.5|9943.5|9954.7|9949.7|9947.3|9942.3|139
1585321800000|2020-03-27 15:10:00|9948.3|9943.3|9945|9940|9949.3|9944.3|9944.5|9939.5|113
1585322100000|2020-03-27 15:15:00|9945.2|9940.2|9939.7|9934.7|9946.6|9941.6|9937.7|9932.7|176
1585322400000|2020-03-27 15:20:00|9939.9|9934.9|9935.7|9930.7|9943.4|9938.4|9935.4|9930.4|141
1585322700000|2020-03-27 15:25:00|9935.4|9930.4|9930.7|9925.7|9940.2|9935.2|9930.2|9925.2|156
1585323000000|2020-03-27 15:30:00|9930.4|9925.4|9929.7|9924.7|9936.4|9931.4|9927.4|9922.4|127
1585323300000|2020-03-27 15:35:00|9929.9|9924.9|9925.1|9920.1|9931.9|9926.9|9924.7|9919.7|58
1585323600000|2020-03-27 15:40:00|9925.2|9920.2|9930.2|9925.2|9932.4|9927.4|9923.4|9918.4|129
1585323900000|2020-03-27 15:45:00|9930.4|9925.4|9918.9|9913.9|9933.4|9928.4|9918.4|9913.4|160
1585324200000|2020-03-27 15:50:00|9918.7|9913.7|9917.2|9912.2|9922.6|9917.6|9912.5|9907.5|170
1585324500000|2020-03-27 15:55:00|9916.9|9911.9|9919.2|9914.2|9934.4|9929.4|9915.2|9910.2|245
1585324800000|2020-03-27 16:00:00|9919.4|9914.4|9914.2|9909.2|9926.6|9921.6|9912.5|9907.5|169
1585325100000|2020-03-27 16:05:00|9914.4|9909.4|9908.6|9903.6|9915.4|9910.4|9906.7|9901.7|176
1585325400000|2020-03-27 16:10:00|9908.7|9903.7|9907.2|9902.2|9912.7|9907.7|9906.4|9901.4|58
1585325700000|2020-03-27 16:15:00|9907.4|9902.4|9891.4|9886.4|9912.7|9907.7|9889.9|9884.9|428
1585326000000|2020-03-27 16:20:00|9891.6|9886.6|9892.4|9887.4|9896.6|9891.6|9890.9|9885.9|210
1585326300000|2020-03-27 16:25:00|9892.2|9887.2|9900.9|9895.9|9900.9|9895.9|9892.2|9887.2|47
1585326600000|2020-03-27 16:30:00|9901.7|9896.7|9896.9|9891.9|9903.4|9898.4|9890.9|9885.9|61
1585326900000|2020-03-27 16:35:00|9897.2|9892.2|9902.2|9897.2|9903.2|9898.2|9892.7|9887.7|28
1585327200000|2020-03-27 16:40:00|9902|9897|9904.6|9899.6|9905.7|9900.7|9900.2|9895.2|48
1585327500000|2020-03-27 16:45:00|9904.7|9899.7|9907.1|9902.1|9909.4|9904.4|9903.7|9898.7|71
1585327800000|2020-03-27 16:50:00|9907.2|9902.2|9899.9|9894.9|9907.9|9902.9|9897.9|9892.9|39
1585328100000|2020-03-27 16:55:00|9899.7|9894.7|9897.1|9892.1|9899.7|9894.7|9892.7|9887.7|48
1585328400000|2020-03-27 17:00:00|9897.2|9892.2|9893.1|9888.1|9899.7|9894.7|9890.7|9885.7|33
1585328700000|2020-03-27 17:05:00|9892.7|9887.7|9898.2|9893.2|9898.6|9893.6|9892.7|9887.7|18
1585329000000|2020-03-27 17:10:00|9898.1|9893.1|9902.1|9897.1|9903.5|9898.5|9896.9|9891.9|22
1585329300000|2020-03-27 17:15:00|9902.7|9897.7|9900.6|9895.6|9908.1|9903.1|9900.2|9895.2|39
1585329600000|2020-03-27 17:20:00|9900.7|9895.7|9906.7|9901.7|9906.9|9901.9|9900.2|9895.2|46
1585329900000|2020-03-27 17:25:00|9907.1|9902.1|9906.2|9901.2|9907.1|9902.1|9903.7|9898.7|15
1585330200000|2020-03-27 17:30:00|9905.9|9900.9|9901.2|9896.2|9906.1|9901.1|9900.7|9895.7|69
1585330500000|2020-03-27 17:35:00|9901.4|9896.4|9902.9|9897.9|9904.4|9899.4|9900.7|9895.7|29
1585330800000|2020-03-27 17:40:00|9902.7|9897.7|9897.7|9892.7|9903.1|9898.1|9893.2|9888.2|85
1585331100000|2020-03-27 17:45:00|9897.9|9892.9|9892.9|9887.9|9899.2|9894.2|9892.6|9887.6|50
1585331400000|2020-03-27 17:50:00|9892.6|9887.6|9886.6|9881.6|9893.1|9888.1|9884.6|9879.6|127
1585331700000|2020-03-27 17:55:00|9886.4|9881.4|9882.6|9877.6|9886.6|9881.6|9880.1|9875.1|74
1585332000000|2020-03-27 18:00:00|9882.4|9877.4|9873.9|9868.9|9882.9|9877.9|9870.9|9865.9|69
1585332300000|2020-03-27 18:05:00|9873.7|9868.7|9876.6|9871.6|9877.9|9872.9|9871.9|9866.9|39
1585332600000|2020-03-27 18:10:00|9876.4|9871.4|9877.6|9872.6|9878.4|9873.4|9874|9869|49
1585332900000|2020-03-27 18:15:00|9877.4|9872.4|9879.4|9874.4|9883.1|9878.1|9875.1|9870.1|62
1585333200000|2020-03-27 18:20:00|9878.7|9873.7|9881.6|9876.6|9883.4|9878.4|9877.6|9872.6|34
1585333500000|2020-03-27 18:25:00|9881.9|9876.9|9877.9|9872.9|9881.9|9876.9|9877.9|9872.9|34
1585333800000|2020-03-27 18:30:00|9878|9873|9875.7|9870.7|9880.9|9875.9|9873.9|9868.9|13
1585334100000|2020-03-27 18:35:00|9875.6|9870.6|9874.9|9869.9|9878.1|9873.1|9873.9|9868.9|62
1585334400000|2020-03-27 18:40:00|9874.7|9869.7|9874.2|9869.2|9876.9|9871.9|9873.7|9868.7|26
1585334700000|2020-03-27 18:45:00|9874.1|9869.1|9873.2|9868.2|9875.4|9870.4|9871.7|9866.7|35
1585335000000|2020-03-27 18:50:00|9873.1|9868.1|9866.7|9861.7|9873.1|9868.1|9865.2|9860.2|44
1585335300000|2020-03-27 18:55:00|9866.5|9861.5|9855.4|9850.4|9868.4|9863.4|9853.6|9848.6|254
1585335600000|2020-03-27 19:00:00|9855.9|9850.9|9850.6|9845.6|9859.1|9854.1|9849.7|9844.7|136
1585335900000|2020-03-27 19:05:00|9850.9|9845.9|9851.6|9846.6|9859.4|9854.4|9850.6|9845.6|47
1585336200000|2020-03-27 19:10:00|9851.9|9846.9|9852.7|9847.7|9854.6|9849.6|9849.7|9844.7|35
1585336500000|2020-03-27 19:15:00|9852.6|9847.6|9852.6|9847.6|9856.1|9851.1|9851.2|9846.2|37
1585336800000|2020-03-27 19:20:00|9852.9|9847.9|9849.1|9844.1|9854.9|9849.9|9848.9|9843.9|20
1585337100000|2020-03-27 19:25:00|9849.4|9844.4|9852.2|9847.2|9853.6|9848.6|9847.9|9842.9|49
1585337400000|2020-03-27 19:30:00|9852.1|9847.1|9854.4|9849.4|9857.1|9852.1|9850.9|9845.9|20
1585337700000|2020-03-27 19:35:00|9854.1|9849.1|9852.4|9847.4|9855.4|9850.4|9850.6|9845.6|35
1585338000000|2020-03-27 19:40:00|9852.6|9847.6|9853.2|9848.2|9854.6|9849.6|9847.4|9842.4|91
1585338300000|2020-03-27 19:45:00|9853.1|9848.1|9854.1|9849.1|9858.9|9853.9|9849.9|9844.9|59
1585338600000|2020-03-27 19:50:00|9854.4|9849.4|9855.4|9850.4|9858.6|9853.6|9851.9|9846.9|50
1585338900000|2020-03-27 19:55:00|9855.2|9850.2|9855.4|9850.4|9858.6|9853.6|9852.2|9847.2|110
1585339200000|2020-03-27 20:00:00|9855.2|9850.2|9850.4|9845.4|9859.1|9854.1|9849.9|9844.9|23
1585339500000|2020-03-27 20:05:00|9850.6|9845.6|9850.4|9845.4|9854|9849|9849.1|9844.1|20
1585339800000|2020-03-27 20:10:00|9850.6|9845.6|9846.1|9841.1|9853.1|9848.1|9846|9841|29
1585340100000|2020-03-27 20:15:00|9845.9|9840.9|9837.1|9832.1|9846.1|9841.1|9837.1|9832.1|119
1585340400000|2020-03-27 20:20:00|9837.3|9832.3|9844.6|9839.6|9845.6|9840.6|9837.1|9832.1|16
1585340700000|2020-03-27 20:25:00|9844.4|9839.4|9840.5|9835.5|9844.9|9839.9|9840.3|9835.3|34
1585341000000|2020-03-27 20:30:00|9840.7|9835.7|9848.3|9843.3|9848.3|9843.3|9840.7|9835.7|16
1585341300000|2020-03-27 20:35:00|9848.5|9843.5|9848.8|9843.8|9849.8|9844.8|9846.8|9841.8|21
1585341600000|2020-03-27 20:40:00|9849|9844|9849.3|9844.3|9852.6|9847.6|9848.8|9843.8|22
1585341900000|2020-03-27 20:45:00|9849.1|9844.1|9842.8|9837.8|9849.3|9844.3|9842.1|9837.1|32
1585342200000|2020-03-27 20:50:00|9842.6|9837.6|9840.2|9835.2|9844.7|9839.7|9840|9835|12
1585342500000|2020-03-27 20:55:00|9840.5|9835.5|9843.3|9834.3|9847.2|9841|9839.4|9834.3|5
1585526400000|2020-03-30 00:00:00|9845.4|9840.4|9854.3|9849.3|9854.8|9849.8|9842.2|9837.2|16
1585526700000|2020-03-30 00:05:00|9854.2|9849.2|9850.7|9845.7|9856.7|9851.7|9846.8|9841.8|16
1585527000000|2020-03-30 00:10:00|9850.5|9845.5|9854.7|9849.7|9855|9850|9849.5|9844.5|56
1585527300000|2020-03-30 00:15:00|9855.2|9850.2|9853.7|9848.7|9855.2|9850.2|9849.6|9844.6|39
1585527600000|2020-03-30 00:20:00|9853.4|9848.4|9854.7|9849.7|9856.7|9851.7|9852.7|9847.7|74
1585527900000|2020-03-30 00:25:00|9855|9850|9858.3|9853.3|9859|9854|9854.7|9849.7|47
1585528200000|2020-03-30 00:30:00|9858.2|9853.2|9864.8|9859.8|9866.3|9861.3|9857.3|9852.3|48
1585528500000|2020-03-30 00:35:00|9864.5|9859.5|9872.8|9867.8|9873.2|9868.2|9864.5|9859.5|28
1585528800000|2020-03-30 00:40:00|9872.7|9867.7|9872.7|9867.7|9873.2|9868.2|9867.3|9862.3|25
1585529100000|2020-03-30 00:45:00|9872.9|9867.9|9877.3|9872.3|9879.7|9874.7|9872.9|9867.9|45
1585529400000|2020-03-30 00:50:00|9877.2|9872.2|9884.2|9879.2|9884.2|9879.2|9874.2|9869.2|84
1585529700000|2020-03-30 00:55:00|9883.8|9878.8|9870.8|9865.8|9883.8|9878.8|9870.2|9865.2|48
1585530000000|2020-03-30 01:00:00|9871|9866|9867.3|9862.3|9873.2|9868.2|9862.2|9857.2|47
1585530300000|2020-03-30 01:05:00|9867.2|9862.2|9874.9|9869.9|9875.7|9870.7|9866.3|9861.3|18
1585530600000|2020-03-30 01:10:00|9875.2|9870.2|9867.2|9862.2|9877.2|9872.2|9866.2|9861.2|52
1585530900000|2020-03-30 01:15:00|9867.4|9862.4|9865.7|9860.7|9869.4|9864.4|9863.8|9858.8|5
1585531200000|2020-03-30 01:20:00|9865.3|9860.3|9866.3|9861.3|9868.2|9863.2|9862.8|9857.8|16
1585531500000|2020-03-30 01:25:00|9866.2|9861.2|9867.7|9862.7|9873.2|9868.2|9866.2|9861.2|19
1585531800000|2020-03-30 01:30:00|9867.9|9862.9|9870.7|9865.7|9871.3|9866.3|9865.7|9860.7|40
1585532100000|2020-03-30 01:35:00|9870.9|9865.9|9873.9|9868.9|9875.2|9870.2|9869.2|9864.2|1
1585532400000|2020-03-30 01:40:00|9874|9869|9871.8|9866.8|9874.7|9869.7|9869.4|9864.4|20
1585532700000|2020-03-30 01:45:00|9871.7|9866.7|9875.7|9870.7|9876.7|9871.7|9871.7|9866.7|14
1585533000000|2020-03-30 01:50:00|9875.3|9870.3|9873.5|9868.5|9875.3|9870.3|9870.3|9865.3|4
1585533300000|2020-03-30 01:55:00|9873.7|9868.7|9873.3|9868.3|9875.8|9870.8|9872.3|9867.3|11
1585533600000|2020-03-30 02:00:00|9873|9868|9876.6|9871.6|9876.8|9871.8|9872.8|9867.8|9
1585533900000|2020-03-30 02:05:00|9876.8|9871.8|9875.9|9870.9|9881.7|9876.7|9875.8|9870.8|63
1585534200000|2020-03-30 02:10:00|9875.8|9870.8|9875.8|9870.8|9877.6|9872.6|9873.8|9868.8|11
1585534500000|2020-03-30 02:15:00|9875.6|9870.6|9873.3|9868.3|9876.3|9871.3|9872.8|9867.8|15
1585534800000|2020-03-30 02:20:00|9872.9|9867.9|9878|9873|9879.3|9874.3|9872.8|9867.8|9
1585535100000|2020-03-30 02:25:00|9877.8|9872.8|9874.8|9869.8|9878.2|9873.2|9874.1|9869.1|4
1585535400000|2020-03-30 02:30:00|9875|9870|9880.3|9875.3|9880.3|9875.3|9874.5|9869.5|27
1585535700000|2020-03-30 02:35:00|9880.1|9875.1|9881.3|9876.3|9882.3|9877.3|9878.8|9873.8|6
1585536000000|2020-03-30 02:40:00|9881.1|9876.1|9880.3|9875.3|9881.5|9876.5|9878.3|9873.3|19
1585536300000|2020-03-30 02:45:00|9880.1|9875.1|9879.2|9874.2|9880.2|9875.2|9878.8|9873.8|0
1585536600000|2020-03-30 02:50:00|9879.3|9874.3|9878.8|9873.8|9879.3|9874.3|9876.3|9871.3|5
1585536900000|2020-03-30 02:55:00|9878.6|9873.6|9877.3|9872.3|9879.3|9874.3|9876.3|9871.3|1
1585537200000|2020-03-30 03:00:00|9877.7|9872.7|9879.8|9874.8|9880.2|9875.2|9877.1|9872.1|13
1585537500000|2020-03-30 03:05:00|9880|9875|9884.7|9879.7|9884.7|9879.7|9879.8|9874.8|63
1585537800000|2020-03-30 03:10:00|9884.8|9879.8|9888.2|9883.2|9888.7|9883.7|9884.8|9879.8|50
1585538100000|2020-03-30 03:15:00|9888.3|9883.3|9891.6|9886.6|9891.8|9886.8|9887.3|9882.3|18
1585538400000|2020-03-30 03:20:00|9891.8|9886.8|9888.8|9883.8|9894|9889|9888|9883|46
1585538700000|2020-03-30 03:25:00|9889|9884|9890.8|9885.8|9893.5|9888.5|9888.8|9883.8|10
1585539000000|2020-03-30 03:30:00|9890.6|9885.6|9889.3|9884.3|9892|9887|9888.3|9883.3|28
1585539300000|2020-03-30 03:35:00|9889.1|9884.1|9887.3|9882.3|9890.8|9885.8|9887.3|9882.3|3
1585539600000|2020-03-30 03:40:00|9887.5|9882.5|9889.8|9884.8|9889.8|9884.8|9886.3|9881.3|20
1585539900000|2020-03-30 03:45:00|9890|9885|9884.8|9879.8|9890.8|9885.8|9884|9879|32
1585540200000|2020-03-30 03:50:00|9884.6|9879.6|9887.3|9882.3|9887.8|9882.8|9883.8|9878.8|8
1585540500000|2020-03-30 03:55:00|9887.5|9882.5|9887.8|9882.8|9888.3|9883.3|9884.8|9879.8|56
1585540800000|2020-03-30 04:00:00|9888|9883|9891.7|9886.7|9892|9887|9887.8|9882.8|4
1585541100000|2020-03-30 04:05:00|9891.8|9886.8|9897.3|9892.3|9897.7|9892.7|9891.8|9886.8|77
1585541400000|2020-03-30 04:10:00|9897|9892|9898.8|9893.8|9901|9896|9896.2|9891.2|19
1585541700000|2020-03-30 04:15:00|9898.3|9893.3|9888.7|9883.7|9898.3|9893.3|9888.1|9883.1|44
1585542000000|2020-03-30 04:20:00|9888.5|9883.5|9887.8|9882.8|9891.2|9886.2|9885.5|9880.5|19
1585542300000|2020-03-30 04:25:00|9887.6|9882.6|9891.7|9886.7|9893.8|9888.8|9886.3|9881.3|24
1585542600000|2020-03-30 04:30:00|9891.5|9886.5|9895.3|9890.3|9898.2|9893.2|9889.8|9884.8|25
1585542900000|2020-03-30 04:35:00|9895.2|9890.2|9893.2|9888.2|9896.7|9891.7|9890.8|9885.8|15
1585543200000|2020-03-30 04:40:00|9893.4|9888.4|9890.7|9885.7|9893.7|9888.7|9887.8|9882.8|7
1585543500000|2020-03-30 04:45:00|9890.5|9885.5|9894.2|9889.2|9894.7|9889.7|9889.8|9884.8|7
1585543800000|2020-03-30 04:50:00|9894.3|9889.3|9887.8|9882.8|9894.3|9889.3|9886.6|9881.6|9
1585544100000|2020-03-30 04:55:00|9887.6|9882.6|9889|9884|9891.7|9886.7|9886.8|9881.8|18
1585544400000|2020-03-30 05:00:00|9888.8|9883.8|9888.6|9883.6|9890.3|9885.3|9887|9882|18
1585544700000|2020-03-30 05:05:00|9888.3|9883.3|9884.3|9879.3|9890.8|9885.8|9884.1|9879.1|28
1585545000000|2020-03-30 05:10:00|9884.5|9879.5|9886.2|9881.2|9887.3|9882.3|9883.3|9878.3|18
1585545300000|2020-03-30 05:15:00|9886.3|9881.3|9892.8|9887.8|9893|9888|9885.8|9880.8|13
1585545600000|2020-03-30 05:20:00|9892.6|9887.6|9894.8|9889.8|9897.3|9892.3|9890.8|9885.8|17
1585545900000|2020-03-30 05:25:00|9895|9890|9893.2|9888.2|9898.8|9893.8|9892.3|9887.3|14
1585546200000|2020-03-30 05:30:00|9893.3|9888.3|9891.3|9886.3|9893.3|9888.3|9888.3|9883.3|23
1585546500000|2020-03-30 05:35:00|9891.5|9886.5|9886.8|9881.8|9892.8|9887.8|9884.1|9879.1|31
1585546800000|2020-03-30 05:40:00|9886.6|9881.6|9884.7|9879.7|9889.2|9884.2|9883.8|9878.8|27
1585547100000|2020-03-30 05:45:00|9884.8|9879.8|9890.5|9885.5|9892.2|9887.2|9884.3|9879.3|22
1585547400000|2020-03-30 05:50:00|9890.6|9885.6|9888.8|9883.8|9890.8|9885.8|9885.6|9880.6|26
1585547700000|2020-03-30 05:55:00|9888.6|9883.6|9873.3|9868.3|9888.6|9883.6|9872.1|9867.1|96
1585548000000|2020-03-30 06:00:00|9873.5|9868.5|9876.8|9871.8|9878.5|9873.5|9869.8|9864.8|59
1585548300000|2020-03-30 06:05:00|9876.3|9871.3|9881.8|9876.8|9884|9879|9875.1|9870.1|47
1585548600000|2020-03-30 06:10:00|9881.6|9876.6|9885|9880|9885.3|9880.3|9878.3|9873.3|24
1585548900000|2020-03-30 06:15:00|9884.8|9879.8|9879.3|9874.3|9885.7|9880.7|9878.6|9873.6|17
1585549200000|2020-03-30 06:20:00|9879.1|9874.1|9876.8|9871.8|9881.1|9876.1|9873.3|9868.3|31
1585549500000|2020-03-30 06:25:00|9877.2|9872.2|9880.8|9875.8|9882.8|9877.8|9875.8|9870.8|30
1585549800000|2020-03-30 06:30:00|9881.2|9876.2|9890.3|9885.3|9890.7|9885.7|9880.1|9875.1|50
1585550100000|2020-03-30 06:35:00|9890.6|9885.6|9893.3|9888.3|9894.5|9889.5|9885.1|9880.1|21
1585550400000|2020-03-30 06:40:00|9892.8|9887.8|9893.1|9888.1|9897.7|9892.7|9891.3|9886.3|58
1585550700000|2020-03-30 06:45:00|9892.8|9887.8|9888.3|9883.3|9893.8|9888.8|9886.8|9881.8|18
1585551000000|2020-03-30 06:50:00|9888.5|9883.5|9892.8|9887.8|9893.1|9888.1|9887.1|9882.1|48
1585551300000|2020-03-30 06:55:00|9893|9888|9906.3|9901.3|9908.5|9903.5|9892.8|9887.8|131
1585551600000|2020-03-30 07:00:00|9905.8|9900.8|9894.7|9889.7|9907|9902|9892.3|9887.3|65
1585551900000|2020-03-30 07:05:00|9894.5|9889.5|9893.7|9888.7|9899|9894|9893.2|9888.2|16
1585552200000|2020-03-30 07:10:00|9893.5|9888.5|9897.3|9892.3|9897.7|9892.7|9892.3|9887.3|38
1585552500000|2020-03-30 07:15:00|9897.5|9892.5|9895.7|9890.7|9901.4|9896.4|9895.7|9890.7|44
1585552800000|2020-03-30 07:20:00|9895.9|9890.9|9897.7|9892.7|9899.2|9894.2|9890|9885|36
1585553100000|2020-03-30 07:25:00|9897.9|9892.9|9906.4|9901.4|9906.7|9901.7|9897.7|9892.7|24
1585553400000|2020-03-30 07:30:00|9906.5|9901.5|9903.3|9898.3|9908.2|9903.2|9903.2|9898.2|38
1585553700000|2020-03-30 07:35:00|9903.2|9898.2|9908.7|9903.7|9911.7|9906.7|9902.8|9897.8|35
1585554000000|2020-03-30 07:40:00|9908.9|9903.9|9907.2|9902.2|9909.5|9904.5|9902.7|9897.7|72
1585554300000|2020-03-30 07:45:00|9907.7|9902.7|9904.6|9899.6|9911|9906|9904.6|9899.6|66
1585554600000|2020-03-30 07:50:00|9904.5|9899.5|9900.6|9895.6|9906.7|9901.7|9898.8|9893.8|93
1585554900000|2020-03-30 07:55:00|9900.5|9895.5|9893.7|9888.7|9902.1|9897.1|9892.8|9887.8|42
1585555200000|2020-03-30 08:00:00|9893.8|9888.8|9891.8|9886.8|9900.2|9895.2|9891.8|9886.8|21
1585555500000|2020-03-30 08:05:00|9891.3|9886.3|9895.7|9890.7|9899.8|9894.8|9891.3|9886.3|47
1585555800000|2020-03-30 08:10:00|9895.5|9890.5|9895.7|9890.7|9901.7|9896.7|9894.1|9889.1|25
1585556100000|2020-03-30 08:15:00|9895.8|9890.8|9891.3|9886.3|9900.3|9895.3|9890.6|9885.6|19
1585556400000|2020-03-30 08:20:00|9891.5|9886.5|9889.4|9884.4|9893.7|9888.7|9888.5|9883.5|34
1585556700000|2020-03-30 08:25:00|9889.7|9884.7|9893.3|9888.3|9894.8|9889.8|9889|9884|29
1585557000000|2020-03-30 08:30:00|9893.1|9888.1|9890.3|9885.3|9896.7|9891.7|9888.3|9883.3|25
1585557300000|2020-03-30 08:35:00|9890.1|9885.1|9889.5|9884.5|9892|9887|9887.3|9882.3|45
1585557600000|2020-03-30 08:40:00|9889.7|9884.7|9888|9883|9892|9887|9888|9883|49
1585557900000|2020-03-30 08:45:00|9887.8|9882.8|9880.7|9875.7|9888|9883|9878.6|9873.6|68
1585558200000|2020-03-30 08:50:00|9880.5|9875.5|9880.3|9875.3|9883.7|9878.7|9878.6|9873.6|34
1585558500000|2020-03-30 08:55:00|9880|9875|9875.8|9870.8|9882.5|9877.5|9875.8|9870.8|102
1585558800000|2020-03-30 09:00:00|9876|9871|9874.8|9869.8|9879.2|9874.2|9874.3|9869.3|28
1585559100000|2020-03-30 09:05:00|9874.6|9869.6|9875.3|9870.3|9878.2|9873.2|9873.1|9868.1|31
1585559400000|2020-03-30 09:10:00|9875.1|9870.1|9881.3|9876.3|9882|9877|9874.3|9869.3|43
1585559700000|2020-03-30 09:15:00|9880.8|9875.8|9885.3|9880.3|9886.5|9881.5|9877.8|9872.8|57
1585560000000|2020-03-30 09:20:00|9885.5|9880.5|9883.6|9878.6|9887.3|9882.3|9882.6|9877.6|46
1585560300000|2020-03-30 09:25:00|9883.5|9878.5|9886.3|9881.3|9886.6|9881.6|9880.3|9875.3|16
1585560600000|2020-03-30 09:30:00|9886.5|9881.5|9890|9885|9891.8|9886.8|9885.8|9880.8|49
1585560900000|2020-03-30 09:35:00|9890.2|9885.2|9892.7|9887.7|9896|9891|9888.3|9883.3|34
1585561200000|2020-03-30 09:40:00|9892.8|9887.8|9886.3|9881.3|9893.5|9888.5|9885.8|9880.8|44
1585561500000|2020-03-30 09:45:00|9886.5|9881.5|9890.2|9885.2|9893.8|9888.8|9886.3|9881.3|7
1585561800000|2020-03-30 09:50:00|9890.3|9885.3|9892.8|9887.8|9894.7|9889.7|9888.8|9883.8|11
1585562100000|2020-03-30 09:55:00|9892.6|9887.6|9897|9892|9898.8|9893.8|9892.6|9887.6|98
1585562400000|2020-03-30 10:00:00|9896.8|9891.8|9901.5|9896.5|9902|9897|9895.3|9890.3|29
1585562700000|2020-03-30 10:05:00|9901.1|9896.1|9902.2|9897.2|9905|9900|9899.8|9894.8|29
1585563000000|2020-03-30 10:10:00|9902.3|9897.3|9901.3|9896.3|9903.8|9898.8|9899.8|9894.8|23
1585563300000|2020-03-30 10:15:00|9901.1|9896.1|9906.3|9901.3|9906.7|9901.7|9900.6|9895.6|22
1585563600000|2020-03-30 10:20:00|9906.1|9901.1|9906.7|9901.7|9908|9903|9904.3|9899.3|20
1585563900000|2020-03-30 10:25:00|9906.3|9901.3|9906.2|9901.2|9908.2|9903.2|9905.8|9900.8|15
1585564200000|2020-03-30 10:30:00|9906.3|9901.3|9905.8|9900.8|9907.7|9902.7|9905.3|9900.3|6
1585564500000|2020-03-30 10:35:00|9906.2|9901.2|9900.8|9895.8|9907.8|9902.8|9900.3|9895.3|11
1585564800000|2020-03-30 10:40:00|9901|9896|9896.8|9891.8|9902.5|9897.5|9896.3|9891.3|53
1585565100000|2020-03-30 10:45:00|9897|9892|9898.5|9893.5|9899|9894|9895.6|9890.6|34
1585565400000|2020-03-30 10:50:00|9898.3|9893.3|9900.2|9895.2|9902.8|9897.8|9898.3|9893.3|18
1585565700000|2020-03-30 10:55:00|9900.3|9895.3|9899.7|9894.7|9901.3|9896.3|9895.8|9890.8|4
1585566000000|2020-03-30 11:00:00|9899.9|9894.9|9897.2|9892.2|9900.7|9895.7|9895.8|9890.8|18
1585566300000|2020-03-30 11:05:00|9897.3|9892.3|9899.3|9894.3|9900|9895|9895.6|9890.6|27
1585566600000|2020-03-30 11:10:00|9899.5|9894.5|9903.5|9898.5|9903.5|9898.5|9898.6|9893.6|34
1585566900000|2020-03-30 11:15:00|9903.3|9898.3|9905.7|9900.7|9907.2|9902.2|9902.6|9897.6|35
1585567200000|2020-03-30 11:20:00|9905.8|9900.8|9917|9912|9917|9912|9905.3|9900.3|97
1585567500000|2020-03-30 11:25:00|9917.2|9912.2|9914.5|9909.5|9918.7|9913.7|9914|9909|28
1585567800000|2020-03-30 11:30:00|9914.3|9909.3|9912.7|9907.7|9915.2|9910.2|9912.2|9907.2|122
1585568100000|2020-03-30 11:35:00|9912.8|9907.8|9911.2|9906.2|9914|9909|9905.3|9900.3|70
1585568400000|2020-03-30 11:40:00|9911.3|9906.3|9912.3|9907.3|9913.3|9908.3|9909.3|9904.3|15
1585568700000|2020-03-30 11:45:00|9912.5|9907.5|9910.7|9905.7|9917.2|9912.2|9910.2|9905.2|76
1585569000000|2020-03-30 11:50:00|9910.5|9905.5|9910.2|9905.2|9911.9|9906.9|9908.2|9903.2|5
1585569300000|2020-03-30 11:55:00|9910.4|9905.4|9909.6|9904.6|9914.1|9909.1|9908|9903|17
1585569600000|2020-03-30 12:00:00|9909.7|9904.7|9912.8|9907.8|9913.1|9908.1|9908.2|9903.2|55
1585569900000|2020-03-30 12:05:00|9912.7|9907.7|9923.5|9918.5|9923.5|9918.5|9912.5|9907.5|77
1585570200000|2020-03-30 12:10:00|9923.3|9918.3|9929.1|9924.1|9929.9|9924.9|9920.5|9915.5|114
1585570500000|2020-03-30 12:15:00|9929.2|9924.2|9934.4|9929.4|9934.6|9929.6|9926.8|9921.8|63
1585570800000|2020-03-30 12:20:00|9933.8|9928.8|9928.8|9923.8|9933.9|9928.9|9927.3|9922.3|32
1585571100000|2020-03-30 12:25:00|9928.7|9923.7|9927.3|9922.3|9931|9926|9925.7|9920.7|30
1585571400000|2020-03-30 12:30:00|9927.2|9922.2|9928|9923|9929.9|9924.9|9925.3|9920.3|33
1585571700000|2020-03-30 12:35:00|9927.9|9922.9|9928.7|9923.7|9930.4|9925.4|9926.2|9921.2|17
1585572000000|2020-03-30 12:40:00|9928.4|9923.4|9929.7|9924.7|9930.2|9925.2|9927.5|9922.5|10
1585572300000|2020-03-30 12:45:00|9929.9|9924.9|9927.5|9922.5|9931.7|9926.7|9926.8|9921.8|20
1585572600000|2020-03-30 12:50:00|9927.3|9922.3|9929.8|9924.8|9932.2|9927.2|9927.3|9922.3|45
1585572900000|2020-03-30 12:55:00|9930|9925|9943.5|9938.5|9946|9941|9930|9925|109
1585573200000|2020-03-30 13:00:00|9943.8|9938.8|9940.3|9935.3|9946.8|9941.8|9936.6|9931.6|85
1585573500000|2020-03-30 13:05:00|9940.7|9935.7|9933.8|9928.8|9940.7|9935.7|9926.3|9921.3|58
1585573800000|2020-03-30 13:10:00|9933.6|9928.6|9930.5|9925.5|9937.8|9932.8|9927.5|9922.5|119
1585574100000|2020-03-30 13:15:00|9930.8|9925.8|9929.1|9924.1|9931.8|9926.8|9926.3|9921.3|39
1585574400000|2020-03-30 13:20:00|9929|9924|9920.7|9915.7|9931.3|9926.3|9919.8|9914.8|85
1585574700000|2020-03-30 13:25:00|9920.8|9915.8|9925.3|9920.3|9925.7|9920.7|9920.3|9915.3|25
1585575000000|2020-03-30 13:30:00|9925.5|9920.5|9926.3|9921.3|9933.5|9928.5|9925.3|9920.3|114
1585575300000|2020-03-30 13:35:00|9926.1|9921.1|9926.8|9921.8|9929|9924|9923.8|9918.8|20
1585575600000|2020-03-30 13:40:00|9927.2|9922.2|9938|9933|9940.6|9935.6|9924.3|9919.3|59
1585575900000|2020-03-30 13:45:00|9937.8|9932.8|9938.8|9933.8|9940.3|9935.3|9935.3|9930.3|60
1585576200000|2020-03-30 13:50:00|9939|9934|9935.7|9930.7|9939.8|9934.8|9931.3|9926.3|29
1585576500000|2020-03-30 13:55:00|9935.8|9930.8|9928|9923|9937.8|9932.8|9922.8|9917.8|144
1585576800000|2020-03-30 14:00:00|9929|9924|9921.9|9916.9|9929|9924|9920.8|9915.8|140
1585577100000|2020-03-30 14:05:00|9922.1|9917.1|9921|9916|9923.1|9918.1|9919.2|9914.2|71
1585577400000|2020-03-30 14:10:00|9921.2|9916.2|9928.8|9923.8|9930.8|9925.8|9921.2|9916.2|40
1585577700000|2020-03-30 14:15:00|9929.2|9924.2|9925.1|9920.1|9930.2|9925.2|9923.3|9918.3|16
1585578000000|2020-03-30 14:20:00|9924.9|9919.9|9921.9|9916.9|9925.8|9920.8|9921.3|9916.3|17
1585578300000|2020-03-30 14:25:00|9922.1|9917.1|9927.2|9922.2|9929.7|9924.7|9921.9|9916.9|13
1585578600000|2020-03-30 14:30:00|9926.8|9921.8|9918.2|9913.2|9927.6|9922.6|9918|9913|57
1585578900000|2020-03-30 14:35:00|9918|9913|9916.1|9911.1|9923.9|9918.9|9913.2|9908.2|59
1585579200000|2020-03-30 14:40:00|9916.2|9911.2|9923.1|9918.1|9925.1|9920.1|9915.8|9910.8|47
1585579500000|2020-03-30 14:45:00|9923.2|9918.2|9918.7|9913.7|9924.8|9919.8|9914.8|9909.8|70
1585579800000|2020-03-30 14:50:00|9918.9|9913.9|9921.1|9916.1|9932.2|9927.2|9918.2|9913.2|48
1585580100000|2020-03-30 14:55:00|9921.2|9916.2|9927.2|9922.2|9936.7|9931.7|9919|9914|38
1585580400000|2020-03-30 15:00:00|9927.4|9922.4|9924.2|9919.2|9929.7|9924.7|9922.9|9917.9|68
1585580700000|2020-03-30 15:05:00|9924.7|9919.7|9921.4|9916.4|9929.1|9924.1|9921.4|9916.4|39
1585581000000|2020-03-30 15:10:00|9921.6|9916.6|9924.4|9919.4|9925.2|9920.2|9918.7|9913.7|27
1585581300000|2020-03-30 15:15:00|9924.7|9919.7|9927.4|9922.4|9929.7|9924.7|9923.9|9918.9|19
1585581600000|2020-03-30 15:20:00|9927.7|9922.7|9925.9|9920.9|9928.9|9923.9|9923.3|9918.3|20
1585581900000|2020-03-30 15:25:00|9926.2|9921.2|9924.7|9919.7|9928.7|9923.7|9923.2|9918.2|16
1585582200000|2020-03-30 15:30:00|9924.2|9919.2|9917.2|9912.2|9925.6|9920.6|9915.4|9910.4|89
1585582500000|2020-03-30 15:35:00|9917.4|9912.4|9927.2|9922.2|9927.8|9922.8|9917.3|9912.3|50
1585582800000|2020-03-30 15:40:00|9926.9|9921.9|9925.7|9920.7|9927.9|9922.9|9922.9|9917.9|290
1585583100000|2020-03-30 15:45:00|9925.9|9920.9|9927.6|9922.6|9928.4|9923.4|9925.4|9920.4|48
1585583400000|2020-03-30 15:50:00|9927.4|9922.4|9937|9932|9937.1|9932.1|9926.9|9921.9|69
1585583700000|2020-03-30 15:55:00|9936.9|9931.9|9934.2|9929.2|9939.7|9934.7|9932.7|9927.7|52
1585584000000|2020-03-30 16:00:00|9934|9929|9932.2|9927.2|9938.4|9933.4|9931.7|9926.7|81
1585584300000|2020-03-30 16:05:00|9932.4|9927.4|9930.2|9925.2|9933.2|9928.2|9926.3|9921.3|63
1585584600000|2020-03-30 16:10:00|9930.4|9925.4|9933.6|9928.6|9935.3|9930.3|9927.7|9922.7|92
1585584900000|2020-03-30 16:15:00|9933.7|9928.7|9932.6|9927.6|9934.2|9929.2|9931.7|9926.7|47
1585585200000|2020-03-30 16:20:00|9932.7|9927.7|9930.7|9925.7|9934.7|9929.7|9929.7|9924.7|52
1585585500000|2020-03-30 16:25:00|9930.3|9925.3|9928.6|9923.6|9930.4|9925.4|9927.2|9922.2|35
1585585800000|2020-03-30 16:30:00|9928.7|9923.7|9931.2|9926.2|9931.2|9926.2|9927.2|9922.2|22
1585586100000|2020-03-30 16:35:00|9931|9926|9927.4|9922.4|9931.2|9926.2|9926.9|9921.9|10
1585586400000|2020-03-30 16:40:00|9927.6|9922.6|9928.6|9923.6|9930.9|9925.9|9925.7|9920.7|10
1585586700000|2020-03-30 16:45:00|9928.7|9923.7|9931.7|9926.7|9933.7|9928.7|9928.4|9923.4|11
1585587000000|2020-03-30 16:50:00|9931.5|9926.5|9929.4|9924.4|9934.2|9929.2|9929.4|9924.4|9
1585587300000|2020-03-30 16:55:00|9929.6|9924.6|9931.2|9926.2|9933.1|9928.1|9927.3|9922.3|12
1585587600000|2020-03-30 17:00:00|9931.4|9926.4|9929.4|9924.4|9931.8|9926.8|9927.7|9922.7|18
1585587900000|2020-03-30 17:05:00|9929.5|9924.5|9929.2|9924.2|9931.2|9926.2|9928.7|9923.7|13
1585588200000|2020-03-30 17:10:00|9929.4|9924.4|9932.9|9927.9|9934.6|9929.6|9929.2|9924.2|40
1585588500000|2020-03-30 17:15:00|9933.1|9928.1|9930.2|9925.2|9933.1|9928.1|9928.7|9923.7|27
1585588800000|2020-03-30 17:20:00|9929.9|9924.9|9933.3|9928.3|9934.5|9929.5|9929.5|9924.5|25
1585589100000|2020-03-30 17:25:00|9933.2|9928.2|9935.7|9930.7|9936.7|9931.7|9932.7|9927.7|3
1585589400000|2020-03-30 17:30:00|9935.5|9930.5|9933.4|9928.4|9935.7|9930.7|9932.2|9927.2|5
1585589700000|2020-03-30 17:35:00|9933.6|9928.6|9937.7|9932.7|9938.7|9933.7|9933|9928|16
1585590000000|2020-03-30 17:40:00|9937.9|9932.9|9943|9938|9943.2|9938.2|9937.5|9932.5|49
1585590300000|2020-03-30 17:45:00|9942.7|9937.7|9938.2|9933.2|9943.7|9938.7|9937.7|9932.7|12
1585590600000|2020-03-30 17:50:00|9938|9933|9937.8|9932.8|9940.2|9935.2|9934.2|9929.2|17
1585590900000|2020-03-30 17:55:00|9937.7|9932.7|9937.9|9932.9|9939.7|9934.7|9936.8|9931.8|35
1585591200000|2020-03-30 18:00:00|9938.1|9933.1|9936.6|9931.6|9939.7|9934.7|9936.2|9931.2|38
1585591500000|2020-03-30 18:05:00|9936.7|9931.7|9931.5|9926.5|9937.9|9932.9|9930.8|9925.8|53
1585591800000|2020-03-30 18:10:00|9931.3|9926.3|9926.9|9921.9|9931.6|9926.6|9926.2|9921.2|49
1585592100000|2020-03-30 18:15:00|9927.1|9922.1|9927.1|9922.1|9929.7|9924.7|9926.3|9921.3|47
1585592400000|2020-03-30 18:20:00|9927.2|9922.2|9923.8|9918.8|9928.7|9923.7|9922|9917|47
1585592700000|2020-03-30 18:25:00|9923.6|9918.6|9923.6|9918.6|9924|9919|9920.8|9915.8|12
1585593000000|2020-03-30 18:30:00|9923.3|9918.3|9922.9|9917.9|9926.7|9921.7|9922.4|9917.4|44
1585593300000|2020-03-30 18:35:00|9923.1|9918.1|9922.9|9917.9|9924.7|9919.7|9922.4|9917.4|31
1585593600000|2020-03-30 18:40:00|9922.7|9917.7|9923.1|9918.1|9923.4|9918.4|9920.1|9915.1|26
1585593900000|2020-03-30 18:45:00|9923.6|9918.6|9923.8|9918.8|9925.6|9920.6|9922.4|9917.4|38
1585594200000|2020-03-30 18:50:00|9924|9919|9929.7|9924.7|9930.7|9925.7|9924|9919|27
1585594500000|2020-03-30 18:55:00|9929.9|9924.9|9930.7|9925.7|9933.5|9928.5|9927.4|9922.4|132
1585594800000|2020-03-30 19:00:00|9930.5|9925.5|9928.6|9923.6|9931.7|9926.7|9928.2|9923.2|54
1585595100000|2020-03-30 19:05:00|9928.7|9923.7|9922.8|9917.8|9928.7|9923.7|9919.2|9914.2|49
1585595400000|2020-03-30 19:10:00|9922.9|9917.9|9919.2|9914.2|9923.3|9918.3|9918.7|9913.7|32
1585595700000|2020-03-30 19:15:00|9918.7|9913.7|9918.1|9913.1|9921.5|9916.5|9917.1|9912.1|32
1585596000000|2020-03-30 19:20:00|9918.3|9913.3|9919.4|9914.4|9919.9|9914.9|9916.2|9911.2|15
1585596300000|2020-03-30 19:25:00|9919.6|9914.6|9918.9|9913.9|9920.2|9915.2|9918.2|9913.2|40
1585596600000|2020-03-30 19:30:00|9919.2|9914.2|9919.4|9914.4|9920.7|9915.7|9917.9|9912.9|18
1585596900000|2020-03-30 19:35:00|9919.6|9914.6|9919.4|9914.4|9921.7|9916.7|9918.5|9913.5|14
1585597200000|2020-03-30 19:40:00|9919.2|9914.2|9919.2|9914.2|9919.6|9914.6|9917|9912|7
1585597500000|2020-03-30 19:45:00|9919|9914|9915.4|9910.4|9920.2|9915.2|9915.4|9910.4|16
1585597800000|2020-03-30 19:50:00|9915.8|9910.8|9912.8|9907.8|9918.7|9913.7|9912.4|9907.4|32
1585598100000|2020-03-30 19:55:00|9912.7|9907.7|9908.7|9903.7|9915.2|9910.2|9906.1|9901.1|156
1585598400000|2020-03-30 20:00:00|9908.5|9903.5|9914.7|9909.7|9915.1|9910.1|9908.5|9903.5|35
1585598700000|2020-03-30 20:05:00|9914.6|9909.6|9916.2|9911.2|9916.9|9911.9|9913.9|9908.9|23
1585599000000|2020-03-30 20:10:00|9916.1|9911.1|9919.4|9914.4|9919.4|9914.4|9916.1|9911.1|39
1585599300000|2020-03-30 20:15:00|9919.9|9914.9|9915.9|9910.9|9922.4|9917.4|9914.4|9909.4|26
1585599600000|2020-03-30 20:20:00|9916.1|9911.1|9915.2|9910.2|9918.1|9913.1|9914|9909|10
1585599900000|2020-03-30 20:25:00|9915|9910|9915.1|9910.1|9915.9|9910.9|9910.6|9905.6|12
1585600200000|2020-03-30 20:30:00|9914.9|9909.9|9916.7|9911.7|9917.5|9912.5|9914.4|9909.4|16
1585600500000|2020-03-30 20:35:00|9916.5|9911.5|9916.2|9911.2|9917.6|9912.6|9914.6|9909.6|12
1585600800000|2020-03-30 20:40:00|9916|9911|9914.7|9909.7|9916|9911|9912.7|9907.7|5
1585601100000|2020-03-30 20:45:00|9914.3|9909.3|9913|9908|9916.2|9911.2|9912.4|9907.4|9
1585601400000|2020-03-30 20:50:00|9912.9|9907.9|9918.7|9913.7|9918.9|9913.9|9912.4|9907.4|10
1585601700000|2020-03-30 20:55:00|9918.5|9913.5|9914|9905|9919.2|9914.2|9911.3|9904.1|8
1585612800000|2020-03-31 00:00:00|9935.2|9926.2|9930.3|9925.3|9936.1|9931.1|9928.9|9923.9|26
1585613100000|2020-03-31 00:05:00|9930.5|9925.5|9931|9926|9933.8|9928.8|9930.3|9925.3|35
1585613400000|2020-03-31 00:10:00|9930.8|9925.8|9927.6|9922.6|9931.5|9926.5|9926.3|9921.3|5
1585613700000|2020-03-31 00:15:00|9927.4|9922.4|9925.6|9920.6|9931|9926|9925.1|9920.1|12
1585614000000|2020-03-31 00:20:00|9925.4|9920.4|9922.6|9917.6|9925.9|9920.9|9922.6|9917.6|5
1585614300000|2020-03-31 00:25:00|9922.4|9917.4|9925.7|9920.7|9926.1|9921.1|9921.9|9916.9|12
1585614600000|2020-03-31 00:30:00|9925.6|9920.6|9919|9914|9927.9|9922.9|9918.3|9913.3|20
1585614900000|2020-03-31 00:35:00|9919.3|9914.3|9923|9918|9924.3|9919.3|9917.5|9912.5|9
1585615200000|2020-03-31 00:40:00|9922.8|9917.8|9927.3|9922.3|9929.5|9924.5|9921.8|9916.8|8
1585615500000|2020-03-31 00:45:00|9927.5|9922.5|9926.8|9921.8|9927.8|9922.8|9925.5|9920.5|7
1585615800000|2020-03-31 00:50:00|9927.3|9922.3|9971.3|9966.3|9972.1|9967.1|9927.3|9922.3|238
1585616100000|2020-03-31 00:55:00|9971|9966|9954.4|9949.4|9978.1|9973.1|9947.6|9942.6|306
1585616400000|2020-03-31 01:00:00|9954|9949|9948|9943|9954.5|9949.5|9943.7|9938.7|65
1585616700000|2020-03-31 01:05:00|9947.9|9942.9|9951.3|9946.3|9954.4|9949.4|9945.4|9940.4|61
1585617000000|2020-03-31 01:10:00|9951.4|9946.4|9956.5|9951.5|9957.4|9952.4|9948.9|9943.9|19
1585617300000|2020-03-31 01:15:00|9956.2|9951.2|9950.4|9945.4|9958.3|9953.3|9947|9942|27
1585617600000|2020-03-31 01:20:00|9950.6|9945.6|9954.4|9949.4|9956.9|9951.9|9950.4|9945.4|41
1585617900000|2020-03-31 01:25:00|9954.2|9949.2|9957.9|9952.9|9959.4|9954.4|9953.4|9948.4|24
1585618200000|2020-03-31 01:30:00|9957.7|9952.7|9958|9953|9967.9|9962.9|9956.4|9951.4|62
1585618500000|2020-03-31 01:35:00|9957.9|9952.9|9961.6|9956.6|9964.8|9959.8|9957.9|9952.9|18
1585618800000|2020-03-31 01:40:00|9961.7|9956.7|9959.7|9954.7|9962.9|9957.9|9956.9|9951.9|20
1585619100000|2020-03-31 01:45:00|9959.9|9954.9|9957.5|9952.5|9959.9|9954.9|9953.9|9948.9|24
1585619400000|2020-03-31 01:50:00|9957|9952|9952.5|9947.5|9958.5|9953.5|9951.5|9946.5|7
1585619700000|2020-03-31 01:55:00|9952.3|9947.3|9951.1|9946.1|9953.5|9948.5|9949|9944|8
1585620000000|2020-03-31 02:00:00|9951|9946|9952|9947|9954|9949|9950.3|9945.3|10
1585620300000|2020-03-31 02:05:00|9951.8|9946.8|9958|9953|9958|9953|9951.8|9946.8|13
1585620600000|2020-03-31 02:10:00|9957.5|9952.5|9952.3|9947.3|9958.5|9953.5|9952|9947|21
1585620900000|2020-03-31 02:15:00|9952.5|9947.5|9954.1|9949.1|9956.2|9951.2|9951.3|9946.3|28
1585621200000|2020-03-31 02:20:00|9954|9949|9949|9944|9955.5|9950.5|9947|9942|35
1585621500000|2020-03-31 02:25:00|9948.6|9943.6|9947.5|9942.5|9950|9945|9946|9941|11
1585621800000|2020-03-31 02:30:00|9947|9942|9946|9941|9948|9943|9945.2|9940.2|28
1585622100000|2020-03-31 02:35:00|9945.8|9940.8|9943|9938|9946|9941|9939|9934|50
1585622400000|2020-03-31 02:40:00|9942.8|9937.8|9943|9938|9944|9939|9941.5|9936.5|6
1585622700000|2020-03-31 02:45:00|9943.2|9938.2|9944|9939|9945|9940|9940.5|9935.5|7
1585623000000|2020-03-31 02:50:00|9944.2|9939.2|9942.8|9937.8|9944.5|9939.5|9942|9937|3
1585623300000|2020-03-31 02:55:00|9942.5|9937.5|9945|9940|9947.2|9942.2|9942|9937|17
1585623600000|2020-03-31 03:00:00|9945.2|9940.2|9941.5|9936.5|9946.5|9941.5|9940|9935|9
1585623900000|2020-03-31 03:05:00|9941.7|9936.7|9943.5|9938.5|9945|9940|9941.7|9936.7|16
1585624200000|2020-03-31 03:10:00|9943.8|9938.8|9944.5|9939.5|9948|9943|9943.8|9938.8|13
1585624500000|2020-03-31 03:15:00|9944.7|9939.7|9947|9942|9947.5|9942.5|9944.3|9939.3|11
1585624800000|2020-03-31 03:20:00|9946.8|9941.8|9944|9939|9946.8|9941.8|9943.4|9938.4|7
1585625100000|2020-03-31 03:25:00|9944.2|9939.2|9944.5|9939.5|9946.5|9941.5|9943.5|9938.5|1
1585625400000|2020-03-31 03:30:00|9944.8|9939.8|9948|9943|9948.3|9943.3|9944|9939|9
1585625700000|2020-03-31 03:35:00|9948.2|9943.2|9946|9941|9950.2|9945.2|9944.3|9939.3|19
1585626000000|2020-03-31 03:40:00|9945.8|9940.8|9945|9940|9946|9941|9944.5|9939.5|11
1585626300000|2020-03-31 03:45:00|9945.3|9940.3|9941.5|9936.5|9945.5|9940.5|9940.5|9935.5|19
1585626600000|2020-03-31 03:50:00|9941.7|9936.7|9939|9934|9943|9938|9938.5|9933.5|19
1585626900000|2020-03-31 03:55:00|9938.6|9933.6|9944|9939|9944.5|9939.5|9938|9933|15
1585627200000|2020-03-31 04:00:00|9944.2|9939.2|9948.5|9943.5|9948.8|9943.8|9943.5|9938.5|12
1585627500000|2020-03-31 04:05:00|9948.3|9943.3|9946|9941|9950|9945|9945.2|9940.2|7
1585627800000|2020-03-31 04:10:00|9945.8|9940.8|9943.3|9938.3|9945.8|9940.8|9943.3|9938.3|17
1585628100000|2020-03-31 04:15:00|9943.5|9938.5|9941.5|9936.5|9945|9940|9941.5|9936.5|8
1585628400000|2020-03-31 04:20:00|9941.3|9936.3|9946|9941|9947|9942|9940.5|9935.5|16
1585628700000|2020-03-31 04:25:00|9946.3|9941.3|9944.5|9939.5|9947.2|9942.2|9944|9939|12
1585629000000|2020-03-31 04:30:00|9944.7|9939.7|9942.5|9937.5|9945|9940|9941.5|9936.5|9
1585629300000|2020-03-31 04:35:00|9942.3|9937.3|9943.5|9938.5|9943.5|9938.5|9941.5|9936.5|10
1585629600000|2020-03-31 04:40:00|9943.3|9938.3|9947|9942|9947.8|9942.8|9942.5|9937.5|8
1585629900000|2020-03-31 04:45:00|9947.2|9942.2|9946.8|9941.8|9948.7|9943.7|9945.5|9940.5|2
1585630200000|2020-03-31 04:50:00|9947|9942|9946.8|9941.8|9947.5|9942.5|9945|9940|10
1585630500000|2020-03-31 04:55:00|9947|9942|9947.3|9942.3|9949|9944|9946|9941|11
1585630800000|2020-03-31 05:00:00|9947|9942|9948.8|9943.8|9949.3|9944.3|9945.8|9940.8|17
1585631100000|2020-03-31 05:05:00|9949|9944|9947.5|9942.5|9951.9|9946.9|9947.5|9942.5|33
1585631400000|2020-03-31 05:10:00|9947.4|9942.4|9950.5|9945.5|9950.9|9945.9|9947|9942|11
1585631700000|2020-03-31 05:15:00|9950.2|9945.2|9947|9942|9950.9|9945.9|9945|9940|14
1585632000000|2020-03-31 05:20:00|9946.5|9941.5|9943.9|9938.9|9947|9942|9943.5|9938.5|16
1585632300000|2020-03-31 05:25:00|9944|9939|9942.5|9937.5|9944|9939|9939.5|9934.5|9
1585632600000|2020-03-31 05:30:00|9942.7|9937.7|9945.5|9940.5|9948.1|9943.1|9942.5|9937.5|10
1585632900000|2020-03-31 05:35:00|9945.7|9940.7|9947.9|9942.9|9948.4|9943.4|9944.4|9939.4|14
1585633200000|2020-03-31 05:40:00|9947.7|9942.7|9948.9|9943.9|9950|9945|9947.7|9942.7|8
1585633500000|2020-03-31 05:45:00|9949.1|9944.1|9942.9|9937.9|9949.1|9944.1|9939.7|9934.7|44
1585633800000|2020-03-31 05:50:00|9943|9938|9943.7|9938.7|9945.2|9940.2|9942|9937|14
1585634100000|2020-03-31 05:55:00|9943.9|9938.9|9939.9|9934.9|9944|9939|9937.5|9932.5|27
1585634400000|2020-03-31 06:00:00|9940|9935|9936.7|9931.7|9940.3|9935.3|9933.4|9928.4|47
1585634700000|2020-03-31 06:05:00|9936.9|9931.9|9935.4|9930.4|9940.9|9935.9|9935.3|9930.3|18
1585635000000|2020-03-31 06:10:00|9935.2|9930.2|9934|9929|9938|9933|9934|9929|14
1585635300000|2020-03-31 06:15:00|9934.4|9929.4|9938.5|9933.5|9940.4|9935.4|9934|9929|10
1585635600000|2020-03-31 06:20:00|9938.3|9933.3|9943|9938|9946.9|9941.9|9938|9933|11
1585635900000|2020-03-31 06:25:00|9943.2|9938.2|9948|9943|9950.9|9945.9|9942|9937|20
1585636200000|2020-03-31 06:30:00|9947.7|9942.7|9942.2|9937.2|9949.9|9944.9|9942|9937|23
1585636500000|2020-03-31 06:35:00|9941.9|9936.9|9952.4|9947.4|9952.9|9947.9|9939.5|9934.5|32
1585636800000|2020-03-31 06:40:00|9952|9947|9957.9|9952.9|9959.9|9954.9|9950|9945|44
1585637100000|2020-03-31 06:45:00|9958|9953|9960.4|9955.4|9960.7|9955.7|9956.7|9951.7|11
1585637400000|2020-03-31 06:50:00|9960.2|9955.2|9959.4|9954.4|9962.5|9957.5|9959|9954|44
1585637700000|2020-03-31 06:55:00|9959.2|9954.2|9956|9951|9960.4|9955.4|9952.9|9947.9|23
1585638000000|2020-03-31 07:00:00|9955.9|9950.9|9956|9951|9956.9|9951.9|9952.4|9947.4|174
1585638300000|2020-03-31 07:05:00|9956.2|9951.2|9963|9958|9966.2|9961.2|9956.2|9951.2|67
1585638600000|2020-03-31 07:10:00|9963.2|9958.2|9954.7|9949.7|9965|9960|9953.2|9948.2|49
1585638900000|2020-03-31 07:15:00|9954.9|9949.9|9962.5|9957.5|9963.4|9958.4|9954.9|9949.9|23
1585639200000|2020-03-31 07:20:00|9962.7|9957.7|9959.2|9954.2|9964.7|9959.7|9959|9954|31
1585639500000|2020-03-31 07:25:00|9959|9954|9961.4|9956.4|9964.4|9959.4|9957|9952|42
1585639800000|2020-03-31 07:30:00|9961.6|9956.6|9959.9|9954.9|9963.9|9958.9|9958|9953|91
1585640100000|2020-03-31 07:35:00|9960.1|9955.1|9961.4|9956.4|9964.8|9959.8|9957.9|9952.9|55
1585640400000|2020-03-31 07:40:00|9961|9956|9959.1|9954.1|9963.9|9958.9|9956.7|9951.7|30
1585640700000|2020-03-31 07:45:00|9958.9|9953.9|9961|9956|9963.1|9958.1|9957.7|9952.7|10
1585641000000|2020-03-31 07:50:00|9960.9|9955.9|9958.9|9953.9|9960.9|9955.9|9956.5|9951.5|18
1585641300000|2020-03-31 07:55:00|9959.4|9954.4|9958.4|9953.4|9960.9|9955.9|9955.7|9950.7|47
1585641600000|2020-03-31 08:00:00|9958.2|9953.2|9960.5|9955.5|9961.4|9956.4|9953.7|9948.7|48
1585641900000|2020-03-31 08:05:00|9960.4|9955.4|9958.5|9953.5|9961.2|9956.2|9956.4|9951.4|16
1585642200000|2020-03-31 08:10:00|9958.4|9953.4|9957.5|9952.5|9959.9|9954.9|9955.4|9950.4|11
1585642500000|2020-03-31 08:15:00|9957.4|9952.4|9955.9|9950.9|9957.9|9952.9|9952.7|9947.7|14
1585642800000|2020-03-31 08:20:00|9955.5|9950.5|9953.9|9948.9|9956.3|9951.3|9952.4|9947.4|20
1585643100000|2020-03-31 08:25:00|9954.2|9949.2|9957.5|9952.5|9958.7|9953.7|9954.2|9949.2|5
1585643400000|2020-03-31 08:30:00|9957.2|9952.2|9953.5|9948.5|9957.4|9952.4|9952.5|9947.5|19
1585643700000|2020-03-31 08:35:00|9953.2|9948.2|9955.9|9950.9|9956.4|9951.4|9952.7|9947.7|16
1585644000000|2020-03-31 08:40:00|9956.1|9951.1|9961.2|9956.2|9962.2|9957.2|9952.5|9947.5|52
1585644300000|2020-03-31 08:45:00|9961|9956|9959.9|9954.9|9963.2|9958.2|9959.7|9954.7|29
1585644600000|2020-03-31 08:50:00|9961.4|9956.4|9966.9|9961.9|9966.9|9961.9|9960.2|9955.2|66
1585644900000|2020-03-31 08:55:00|9967|9962|9975.4|9970.4|9976.1|9971.1|9965.6|9960.6|83
1585645200000|2020-03-31 09:00:00|9975.2|9970.2|9973.9|9968.9|9976.9|9971.9|9969.4|9964.4|110
1585645500000|2020-03-31 09:05:00|9974.1|9969.1|9973.9|9968.9|9977.2|9972.2|9972.9|9967.9|65
1585645800000|2020-03-31 09:10:00|9973.7|9968.7|9973.4|9968.4|9975.6|9970.6|9971.9|9966.9|36
1585646100000|2020-03-31 09:15:00|9973.2|9968.2|9970.4|9965.4|9973.4|9968.4|9967.4|9962.4|24
1585646400000|2020-03-31 09:20:00|9970|9965|9964.5|9959.5|9971.2|9966.2|9963.1|9958.1|60
1585646700000|2020-03-31 09:25:00|9964.4|9959.4|9971.5|9966.5|9972.6|9967.6|9962.2|9957.2|53
1585647000000|2020-03-31 09:30:00|9971.4|9966.4|9974.4|9969.4|9975.1|9970.1|9969|9964|21
1585647300000|2020-03-31 09:35:00|9974.2|9969.2|9976.9|9971.9|9977.4|9972.4|9972.4|9967.4|19
1585647600000|2020-03-31 09:40:00|9976.7|9971.7|9982.6|9977.6|9983.5|9978.5|9976.4|9971.4|67
1585647900000|2020-03-31 09:45:00|9982.7|9977.7|9980.4|9975.4|9984.6|9979.6|9980.2|9975.2|22
1585648200000|2020-03-31 09:50:00|9980.7|9975.7|9978.3|9973.3|9985.6|9980.6|9978.3|9973.3|44
1585648500000|2020-03-31 09:55:00|9978.2|9973.2|9978.8|9973.8|9979|9974|9975.9|9970.9|45
1585648800000|2020-03-31 10:00:00|9978.7|9973.7|9978.5|9973.5|9983|9978|9978|9973|88
1585649100000|2020-03-31 10:05:00|9978.3|9973.3|9977|9972|9978.5|9973.5|9974.7|9969.7|38
1585649400000|2020-03-31 10:10:00|9976.8|9971.8|9979.5|9974.5|9982.2|9977.2|9974.8|9969.8|19
1585649700000|2020-03-31 10:15:00|9979.7|9974.7|9982.5|9977.5|9984.7|9979.7|9979|9974|28
1585650000000|2020-03-31 10:20:00|9982.7|9977.7|9988|9983|9988|9983|9981.4|9976.4|30
1585650300000|2020-03-31 10:25:00|9987.8|9982.8|9985.5|9980.5|9988.6|9983.6|9981.9|9976.9|19
1585650600000|2020-03-31 10:30:00|9985.7|9980.7|9984.5|9979.5|9986.2|9981.2|9983|9978|136
1585650900000|2020-03-31 10:35:00|9984.3|9979.3|9986.8|9981.8|9989.7|9984.7|9984.3|9979.3|54
1585651200000|2020-03-31 10:40:00|9986.7|9981.7|9988.5|9983.5|9990.5|9985.5|9985.9|9980.9|63
1585651500000|2020-03-31 10:45:00|9988.7|9983.7|9988.5|9983.5|9990.7|9985.7|9988|9983|30
1585651800000|2020-03-31 10:50:00|9988.4|9983.4|9990.5|9985.5|9992|9987|9987.8|9982.8|27
1585652100000|2020-03-31 10:55:00|9990.3|9985.3|9997|9992|9997.5|9992.5|9990|9985|50
1585652400000|2020-03-31 11:00:00|9996.8|9991.8|10007.5|10002.5|10007.5|10002.5|9996.5|9991.5|149
1585652700000|2020-03-31 11:05:00|10007.3|10002.3|10009.4|10004.4|10011.7|10006.7|10003.3|9998.3|91
1585653000000|2020-03-31 11:10:00|10009.5|10004.5|10006.5|10001.5|10014.7|10009.7|10005.5|10000.5|89
1585653300000|2020-03-31 11:15:00|10006.9|10001.9|10005.7|10000.7|10008.5|10003.5|10002.8|9997.8|43
1585653600000|2020-03-31 11:20:00|10005.5|10000.5|10007.4|10002.4|10008.5|10003.5|10002.5|9997.5|24
1585653900000|2020-03-31 11:25:00|10007.5|10002.5|10004.4|9999.4|10007.7|10002.7|10003.3|9998.3|29
1585654200000|2020-03-31 11:30:00|10004.5|9999.5|10005|10000|10007|10002|10003.5|9998.5|15
1585654500000|2020-03-31 11:35:00|10005.2|10000.2|10005|10000|10009.5|10004.5|10003.5|9998.5|21
1585654800000|2020-03-31 11:40:00|10005.4|10000.4|10004.4|9999.4|10008.5|10003.5|10003.2|9998.2|27
1585655100000|2020-03-31 11:45:00|10004.6|9999.6|10001.1|9996.1|10006.2|10001.2|10000.7|9995.7|23
1585655400000|2020-03-31 11:50:00|10001.2|9996.2|9999.4|9994.4|10004.4|9999.4|9998.7|9993.7|28
1585655700000|2020-03-31 11:55:00|9999.8|9994.8|9996|9991|10000.5|9995.5|9991|9986|98
1585656000000|2020-03-31 12:00:00|9996.4|9991.4|9998.5|9993.5|9998.5|9993.5|9992|9987|32
1585656300000|2020-03-31 12:05:00|9998.1|9993.1|9993.1|9988.1|9998.5|9993.5|9991.3|9986.3|23
1585656600000|2020-03-31 12:10:00|9993|9988|9993.3|9988.3|9994|9989|9991|9986|32
1585656900000|2020-03-31 12:15:00|9993.2|9988.2|9999.5|9994.5|10000|9995|9992|9987|89
1585657200000|2020-03-31 12:20:00|9999.3|9994.3|9995|9990|9999.3|9994.3|9992.7|9987.7|49
1585657500000|2020-03-31 12:25:00|9994.8|9989.8|9993.2|9988.2|9996.7|9991.7|9992|9987|12
1585657800000|2020-03-31 12:30:00|9993.3|9988.3|9986.5|9981.5|9993.3|9988.3|9970|9965|477
1585658100000|2020-03-31 12:35:00|9986.7|9981.7|9982|9977|9987.9|9982.9|9980.8|9975.8|67
1585658400000|2020-03-31 12:40:00|9982.4|9977.4|9973|9968|9982.9|9977.9|9972.2|9967.2|251
1585658700000|2020-03-31 12:45:00|9972.8|9967.8|9970.1|9965.1|9973.5|9968.5|9966|9961|134
1585659000000|2020-03-31 12:50:00|9970|9965|9969.6|9964.6|9974.2|9969.2|9966.5|9961.5|47
1585659300000|2020-03-31 12:55:00|9969.5|9964.5|9972.5|9967.5|9975.5|9970.5|9968.6|9963.6|78
1585659600000|2020-03-31 13:00:00|9973.5|9968.5|9974.8|9969.8|9977.8|9972.8|9969|9964|74
1585659900000|2020-03-31 13:05:00|9974.5|9969.5|9970.6|9965.6|9975.7|9970.7|9970.6|9965.6|32
1585660200000|2020-03-31 13:10:00|9970.5|9965.5|9969.5|9964.5|9973.5|9968.5|9967.8|9962.8|103
1585660500000|2020-03-31 13:15:00|9968.3|9963.3|9976.8|9971.8|9979.5|9974.5|9968|9963|112
1585660800000|2020-03-31 13:20:00|9977|9972|9978.1|9973.1|9979.8|9974.8|9974|9969|32
1585661100000|2020-03-31 13:25:00|9978|9973|9974.5|9969.5|9978.8|9973.8|9974.4|9969.4|114
1585661400000|2020-03-31 13:30:00|9974.8|9969.8|9965|9960|9974.8|9969.8|9963.6|9958.6|93
1585661700000|2020-03-31 13:35:00|9964.6|9959.6|9969|9964|9969.3|9964.3|9963.6|9958.6|128
1585662000000|2020-03-31 13:40:00|9969.3|9964.3|9968.6|9963.6|9970.8|9965.8|9966.6|9961.6|129
1585662300000|2020-03-31 13:45:00|9968.5|9963.5|9967.1|9962.1|9970.5|9965.5|9963.7|9958.7|112
1585662600000|2020-03-31 13:50:00|9966.9|9961.9|9968.4|9963.4|9971.3|9966.3|9963.7|9958.7|62
1585662900000|2020-03-31 13:55:00|9968.5|9963.5|9978.5|9973.5|9979.2|9974.2|9968.3|9963.3|122
1585663200000|2020-03-31 14:00:00|9978.6|9973.6|9985.6|9980.6|9986.5|9981.5|9976.1|9971.1|119
1585663500000|2020-03-31 14:05:00|9985.5|9980.5|9978.9|9973.9|9988|9983|9976.5|9971.5|39
1585663800000|2020-03-31 14:10:00|9979|9974|9966.1|9961.1|9979.5|9974.5|9963.6|9958.6|81
1585664100000|2020-03-31 14:15:00|9966|9961|9965|9960|9968.3|9963.3|9961.8|9956.8|79
1585664400000|2020-03-31 14:20:00|9965.3|9960.3|9970.1|9965.1|9974.8|9969.8|9965.1|9960.1|74
1585664700000|2020-03-31 14:25:00|9969.8|9964.8|9959.5|9954.5|9970|9965|9959.3|9954.3|58
1585665000000|2020-03-31 14:30:00|9959.3|9954.3|9949|9944|9961.3|9956.3|9947.5|9942.5|114
1585665300000|2020-03-31 14:35:00|9949.5|9944.5|9948|9943|9955|9950|9940.6|9935.6|112
1585665600000|2020-03-31 14:40:00|9947.8|9942.8|9950.8|9945.8|9951|9946|9944.3|9939.3|60
1585665900000|2020-03-31 14:45:00|9950.5|9945.5|9969|9964|9976.9|9971.9|9950.5|9945.5|355
1585666200000|2020-03-31 14:50:00|9969.2|9964.2|9969.7|9964.7|9976.5|9971.5|9965.2|9960.2|175
1585666500000|2020-03-31 14:55:00|9969.3|9964.3|9956.3|9951.3|9969.5|9964.5|9943.7|9938.7|547
1585666800000|2020-03-31 15:00:00|9956|9951|9953.5|9948.5|9959|9954|9948.1|9943.1|176
1585667100000|2020-03-31 15:05:00|9953.3|9948.3|9935.1|9930.1|9953.3|9948.3|9930.9|9925.9|257
1585667400000|2020-03-31 15:10:00|9934.9|9929.9|9932.9|9927.9|9937.6|9932.6|9928.9|9923.9|194
1585667700000|2020-03-31 15:15:00|9932.4|9927.4|9925.7|9920.7|9933.2|9928.2|9923.8|9918.8|167
1585668000000|2020-03-31 15:20:00|9925.5|9920.5|9937.3|9932.3|9940.3|9935.3|9925.2|9920.2|257
1585668300000|2020-03-31 15:25:00|9937.5|9932.5|9927|9922|9937.8|9932.8|9925|9920|123
1585668600000|2020-03-31 15:30:00|9927.4|9922.4|9927.1|9922.1|9929.8|9924.8|9923.6|9918.6|116
1585668900000|2020-03-31 15:35:00|9927|9922|9924.5|9919.5|9931.5|9926.5|9922.5|9917.5|100
1585669200000|2020-03-31 15:40:00|9924.2|9919.2|9920|9915|9925|9920|9915.5|9910.5|114
1585669500000|2020-03-31 15:45:00|9920.3|9915.3|9923.1|9918.1|9924|9919|9917.3|9912.3|128
1585669800000|2020-03-31 15:50:00|9922.8|9917.8|9912.8|9907.8|9923|9918|9911.1|9906.1|178
1585670100000|2020-03-31 15:55:00|9912.6|9907.6|9915.3|9910.3|9916|9911|9904.6|9899.6|389
1585670400000|2020-03-31 16:00:00|9915.1|9910.1|9925.8|9920.8|9926.3|9921.3|9912.3|9907.3|265
1585670700000|2020-03-31 16:05:00|9926|9921|9928.3|9923.3|9932.5|9927.5|9923|9918|63
1585671000000|2020-03-31 16:10:00|9928.5|9923.5|9933.5|9928.5|9936.3|9931.3|9927.6|9922.6|76
1585671300000|2020-03-31 16:15:00|9933.3|9928.3|9928.8|9923.8|9933.3|9928.3|9926.9|9921.9|80
1585671600000|2020-03-31 16:20:00|9929|9924|9932|9927|9932.8|9927.8|9926.8|9921.8|36
1585671900000|2020-03-31 16:25:00|9932.3|9927.3|9933.9|9928.9|9936.6|9931.6|9932.3|9927.3|79
1585672200000|2020-03-31 16:30:00|9934.1|9929.1|9932.5|9927.5|9937|9932|9930.3|9925.3|65
1585672500000|2020-03-31 16:35:00|9932.8|9927.8|9940.9|9935.9|9943|9938|9932|9927|53
1585672800000|2020-03-31 16:40:00|9941.1|9936.1|9943.8|9938.8|9946.5|9941.5|9940|9935|84
1585673100000|2020-03-31 16:45:00|9943.6|9938.6|9952.8|9947.8|9957|9952|9943.5|9938.5|115
1585673400000|2020-03-31 16:50:00|9952.6|9947.6|9951|9946|9957|9952|9951|9946|80
1585673700000|2020-03-31 16:55:00|9951.5|9946.5|9952|9947|9956.5|9951.5|9949|9944|30
1585674000000|2020-03-31 17:00:00|9952.3|9947.3|9956.5|9951.5|9956.5|9951.5|9948.3|9943.3|87
1585674300000|2020-03-31 17:05:00|9956.1|9951.1|9950.8|9945.8|9957|9952|9948.5|9943.5|24
1585674600000|2020-03-31 17:10:00|9951|9946|9953.8|9948.8|9957.5|9952.5|9949.8|9944.8|38
1585674900000|2020-03-31 17:15:00|9953.5|9948.5|9953|9948|9956.3|9951.3|9949.8|9944.8|41
1585675200000|2020-03-31 17:20:00|9953.3|9948.3|9952.1|9947.1|9954|9949|9949|9944|32
1585675500000|2020-03-31 17:25:00|9952|9947|9954.1|9949.1|9956.8|9951.8|9951.1|9946.1|28
1585675800000|2020-03-31 17:30:00|9954|9949|9964|9959|9964|9959|9953.5|9948.5|70
1585676100000|2020-03-31 17:35:00|9963.8|9958.8|9965.6|9960.6|9967.3|9962.3|9962.3|9957.3|58
1585676400000|2020-03-31 17:40:00|9965.5|9960.5|9961|9956|9966.3|9961.3|9958.8|9953.8|59
1585676700000|2020-03-31 17:45:00|9961.3|9956.3|9961|9956|9961.3|9956.3|9957.8|9952.8|20
1585677000000|2020-03-31 17:50:00|9961.3|9956.3|9958|9953|9961.5|9956.5|9957|9952|14
1585677300000|2020-03-31 17:55:00|9957.8|9952.8|9931.5|9926.5|9958|9953|9927.1|9922.1|285
1585677600000|2020-03-31 18:00:00|9931.8|9926.8|9930|9925|9931.8|9926.8|9919.6|9914.6|92
1585677900000|2020-03-31 18:05:00|9929.6|9924.6|9921.1|9916.1|9936.5|9931.5|9919.5|9914.5|77
1585678200000|2020-03-31 18:10:00|9921|9916|9923.5|9918.5|9924|9919|9916.1|9911.1|58
1585678500000|2020-03-31 18:15:00|9923.1|9918.1|9928.1|9923.1|9929.4|9924.4|9920.3|9915.3|69
1585678800000|2020-03-31 18:20:00|9928|9923|9931.3|9926.3|9933.5|9928.5|9927.6|9922.6|85
1585679100000|2020-03-31 18:25:00|9931.5|9926.5|9929|9924|9931.8|9926.8|9925.8|9920.8|13
1585679400000|2020-03-31 18:30:00|9929.3|9924.3|9931.3|9926.3|9934|9929|9929|9924|16
1585679700000|2020-03-31 18:35:00|9931.1|9926.1|9928|9923|9932|9927|9925.8|9920.8|18
1585680000000|2020-03-31 18:40:00|9927.8|9922.8|9922|9917|9928|9923|9922|9917|20
1585680300000|2020-03-31 18:45:00|9922.5|9917.5|9925.5|9920.5|9928|9923|9922.5|9917.5|19
1585680600000|2020-03-31 18:50:00|9925.3|9920.3|9921.4|9916.4|9929|9924|9921.4|9916.4|38
1585680900000|2020-03-31 18:55:00|9921.3|9916.3|9911.1|9906.1|9921.3|9916.3|9909.7|9904.7|426
1585681200000|2020-03-31 19:00:00|9911|9906|9916.6|9911.6|9918.8|9913.8|9910.5|9905.5|219
1585681500000|2020-03-31 19:05:00|9916.8|9911.8|9915|9910|9917.8|9912.8|9911.9|9906.9|160
1585681800000|2020-03-31 19:10:00|9914.8|9909.8|9913.2|9908.2|9917.1|9912.1|9912.7|9907.7|171
1585682100000|2020-03-31 19:15:00|9913.1|9908.1|9917|9912|9917.7|9912.7|9910.2|9905.2|150
1585682400000|2020-03-31 19:20:00|9917.4|9912.4|9922.2|9917.2|9922.6|9917.6|9917.4|9912.4|189
1585682700000|2020-03-31 19:25:00|9922|9917|9919.1|9914.1|9922.8|9917.8|9918.3|9913.3|143
1585683000000|2020-03-31 19:30:00|9918.9|9913.9|9917.4|9912.4|9919.7|9914.7|9916.1|9911.1|170
1585683300000|2020-03-31 19:35:00|9917.6|9912.6|9913.9|9908.9|9921.4|9916.4|9913.3|9908.3|191
1585683600000|2020-03-31 19:40:00|9914.1|9909.1|9910.4|9905.4|9916.8|9911.8|9908.5|9903.5|194
1585683900000|2020-03-31 19:45:00|9910.2|9905.2|9908.2|9903.2|9911.6|9906.6|9905.3|9900.3|62
1585684200000|2020-03-31 19:50:00|9908.6|9903.6|9912.2|9907.2|9913.7|9908.7|9907.5|9902.5|47
1585684500000|2020-03-31 19:55:00|9912|9907|9898.5|9893.5|9912|9907|9897.9|9892.9|117
1585684800000|2020-03-31 20:00:00|9898.7|9893.7|9904.5|9899.5|9906.4|9901.4|9898.7|9893.7|31
1585685100000|2020-03-31 20:05:00|9904.7|9899.7|9907.2|9902.2|9908.8|9903.8|9904.6|9899.6|20
1585685400000|2020-03-31 20:10:00|9906.8|9901.8|9901.6|9896.6|9906.8|9901.8|9901.6|9896.6|27
1585685700000|2020-03-31 20:15:00|9901.4|9896.4|9906.3|9901.3|9907.5|9902.5|9900|9895|30
1585686000000|2020-03-31 20:20:00|9906.1|9901.1|9904.8|9899.8|9907.3|9902.3|9904.3|9899.3|26
1585686300000|2020-03-31 20:25:00|9904.6|9899.6|9904.3|9899.3|9905.9|9900.9|9902.8|9897.8|14
1585686600000|2020-03-31 20:30:00|9904.2|9899.2|9899.2|9894.2|9904.7|9899.7|9898.8|9893.8|15
1585686900000|2020-03-31 20:35:00|9899|9894|9900.7|9895.7|9900.7|9895.7|9897|9892|29
1585687200000|2020-03-31 20:40:00|9900.5|9895.5|9897.6|9892.6|9900.7|9895.7|9897.6|9892.6|5
1585687500000|2020-03-31 20:45:00|9897.4|9892.4|9896.9|9891.9|9897.7|9892.7|9891.7|9886.7|44
1585687800000|2020-03-31 20:50:00|9896.7|9891.7|9897|9892|9900.1|9895.1|9896.4|9891.4|20
1585688100000|2020-03-31 20:55:00|9897.3|9892.3|9898.8|9893.8|9901.8|9896.8|9897.3|9892.3|18
1585699200000|2020-04-01 00:00:00|9910|9903|9902|9897|9910.4|9905.4|9902|9897|29
1585699500000|2020-04-01 00:05:00|9901.8|9896.8|9908.3|9903.3|9908.7|9903.7|9900.9|9895.9|75
1585699800000|2020-04-01 00:10:00|9908.1|9903.1|9907.8|9902.8|9910|9905|9906.3|9901.3|68
1585700100000|2020-04-01 00:15:00|9907.6|9902.6|9904.6|9899.6|9908.3|9903.3|9904.4|9899.4|14
1585700400000|2020-04-01 00:20:00|9904.5|9899.5|9901.5|9896.5|9905.2|9900.2|9900.8|9895.8|31
1585700700000|2020-04-01 00:25:00|9901.3|9896.3|9901.8|9896.8|9902.5|9897.5|9899.5|9894.5|7
1585701000000|2020-04-01 00:30:00|9901.6|9896.6|9902.8|9897.8|9904.5|9899.5|9901.5|9896.5|21
1585701300000|2020-04-01 00:35:00|9903|9898|9906.8|9901.8|9908.8|9903.8|9902.8|9897.8|27
1585701600000|2020-04-01 00:40:00|9907|9902|9902.7|9897.7|9907.8|9902.8|9899.8|9894.8|37
1585701900000|2020-04-01 00:45:00|9902.8|9897.8|9900.3|9895.3|9903|9898|9898|9893|30
1585702200000|2020-04-01 00:50:00|9900.1|9895.1|9905.8|9900.8|9907.8|9902.8|9897.8|9892.8|22
1585702500000|2020-04-01 00:55:00|9905.6|9900.6|9903.8|9898.8|9905.6|9900.6|9900.9|9895.9|9
1585702800000|2020-04-01 01:00:00|9904|9899|9906.8|9901.8|9907.3|9902.3|9903|9898|10
1585703100000|2020-04-01 01:05:00|9907|9902|9905.3|9900.3|9910.3|9905.3|9905.3|9900.3|21
1585703400000|2020-04-01 01:10:00|9905.7|9900.7|9908.8|9903.8|9909.8|9904.8|9904.8|9899.8|43
1585703700000|2020-04-01 01:15:00|9908.5|9903.5|9908.5|9903.5|9912.8|9907.8|9908.2|9903.2|40
1585704000000|2020-04-01 01:20:00|9908.3|9903.3|9912.3|9907.3|9912.3|9907.3|9908.3|9903.3|17
1585704300000|2020-04-01 01:25:00|9912.1|9907.1|9913.8|9908.8|9916.3|9911.3|9911.8|9906.8|14
1585704600000|2020-04-01 01:30:00|9914|9909|9919.3|9914.3|9922.8|9917.8|9913.8|9908.8|22
1585704900000|2020-04-01 01:35:00|9919.1|9914.1|9917.3|9912.3|9919.3|9914.3|9915.7|9910.7|41
1585705200000|2020-04-01 01:40:00|9917.5|9912.5|9924.5|9919.5|9924.5|9919.5|9917.5|9912.5|47
1585705500000|2020-04-01 01:45:00|9924.3|9919.3|9921.8|9916.8|9924.7|9919.7|9919.3|9914.3|63
1585705800000|2020-04-01 01:50:00|9921.5|9916.5|9917.5|9912.5|9924.5|9919.5|9917.5|9912.5|169
1585706100000|2020-04-01 01:55:00|9917.8|9912.8|9920.3|9915.3|9921.8|9916.8|9917.5|9912.5|48
1585706400000|2020-04-01 02:00:00|9920.7|9915.7|9929.8|9924.8|9931|9926|9919.4|9914.4|48
1585706700000|2020-04-01 02:05:00|9930|9925|9928.3|9923.3|9930.8|9925.8|9924.2|9919.2|17
1585707000000|2020-04-01 02:10:00|9928.1|9923.1|9925.9|9920.9|9929.8|9924.8|9925.6|9920.6|13
1585707300000|2020-04-01 02:15:00|9925.7|9920.7|9923|9918|9927|9922|9922.3|9917.3|18
1585707600000|2020-04-01 02:20:00|9923.2|9918.2|9923.5|9918.5|9923.8|9918.8|9920.3|9915.3|14
1585707900000|2020-04-01 02:25:00|9923.3|9918.3|9924.7|9919.7|9924.8|9919.8|9921.8|9916.8|8
1585708200000|2020-04-01 02:30:00|9924.8|9919.8|9927.8|9922.8|9928.2|9923.2|9924.8|9919.8|36
1585708500000|2020-04-01 02:35:00|9928|9923|9926.7|9921.7|9929.5|9924.5|9925.8|9920.8|17
1585708800000|2020-04-01 02:40:00|9926.8|9921.8|9924.7|9919.7|9927|9922|9923.3|9918.3|9
1585709100000|2020-04-01 02:45:00|9924.8|9919.8|9917.5|9912.5|9925.5|9920.5|9915.8|9910.8|9
1585709400000|2020-04-01 02:50:00|9917.8|9912.8|9918.5|9913.5|9919.7|9914.7|9916.8|9911.8|12
1585709700000|2020-04-01 02:55:00|9918.3|9913.3|9915.7|9910.7|9918.3|9913.3|9912|9907|55
1585710000000|2020-04-01 03:00:00|9915.8|9910.8|9914.8|9909.8|9917.3|9912.3|9913.8|9908.8|10
1585710300000|2020-04-01 03:05:00|9915.1|9910.1|9910.8|9905.8|9915.8|9910.8|9910.3|9905.3|19
1585710600000|2020-04-01 03:10:00|9911|9906|9911|9906|9913.7|9908.7|9910.3|9905.3|8
1585710900000|2020-04-01 03:15:00|9910.8|9905.8|9915.9|9910.9|9916.4|9911.4|9910.8|9905.8|4
1585711200000|2020-04-01 03:20:00|9916.2|9911.2|9917.3|9912.3|9918.4|9913.4|9915.9|9910.9|10
1585711500000|2020-04-01 03:25:00|9916.8|9911.8|9915|9910|9916.8|9911.8|9914.1|9909.1|9
1585711800000|2020-04-01 03:30:00|9915.3|9910.3|9917.3|9912.3|9917.7|9912.7|9913.9|9908.9|15
1585712100000|2020-04-01 03:35:00|9917.1|9912.1|9922.3|9917.3|9922.3|9917.3|9917|9912|19
1585712400000|2020-04-01 03:40:00|9922.5|9917.5|9918.8|9913.8|9924|9919|9918.8|9913.8|10
1585712700000|2020-04-01 03:45:00|9919|9914|9920|9915|9922.3|9917.3|9919|9914|6
1585713000000|2020-04-01 03:50:00|9920.3|9915.3|9920.3|9915.3|9921|9916|9919|9914|6
1585713300000|2020-04-01 03:55:00|9920.1|9915.1|9921.8|9916.8|9922.3|9917.3|9918.3|9913.3|10
1585713600000|2020-04-01 04:00:00|9922|9917|9917.6|9912.6|9922.3|9917.3|9917.5|9912.5|9
1585713900000|2020-04-01 04:05:00|9917.5|9912.5|9916.8|9911.8|9919|9914|9916.8|9911.8|7
1585714200000|2020-04-01 04:10:00|9916.6|9911.6|9916.8|9911.8|9917.3|9912.3|9915.8|9910.8|2
1585714500000|2020-04-01 04:15:00|9916.6|9911.6|9917.3|9912.3|9918|9913|9915|9910|1
1585714800000|2020-04-01 04:20:00|9917.5|9912.5|9919.4|9914.4|9919.8|9914.8|9916.8|9911.8|3
1585715100000|2020-04-01 04:25:00|9919.3|9914.3|9916.3|9911.3|9919.8|9914.8|9916.3|9911.3|7
1585715400000|2020-04-01 04:30:00|9916|9911|9916.3|9911.3|9916.8|9911.8|9914.8|9909.8|14
1585715700000|2020-04-01 04:35:00|9916.1|9911.1|9918.3|9913.3|9918.5|9913.5|9915.3|9910.3|7
1585716000000|2020-04-01 04:40:00|9918.5|9913.5|9916.8|9911.8|9919|9914|9916.8|9911.8|0
1585716300000|2020-04-01 04:45:00|9916.6|9911.6|9917.8|9912.8|9918.8|9913.8|9915|9910|5
1585716600000|2020-04-01 04:50:00|9918|9913|9917.8|9912.8|9918.3|9913.3|9916.3|9911.3|2
1585716900000|2020-04-01 04:55:00|9918.2|9913.2|9921.5|9916.5|9922.8|9917.8|9918.2|9913.2|12
1585717200000|2020-04-01 05:00:00|9921.8|9916.8|9919.8|9914.8|9922.8|9917.8|9919.8|9914.8|5
1585717500000|2020-04-01 05:05:00|9920|9915|9917.8|9912.8|9920.3|9915.3|9916.3|9911.3|22
1585717800000|2020-04-01 05:10:00|9918|9913|9919.5|9914.5|9920.1|9915.1|9916.8|9911.8|8
1585718100000|2020-04-01 05:15:00|9919.7|9914.7|9917.8|9912.8|9920.3|9915.3|9916.8|9911.8|11
1585718400000|2020-04-01 05:20:00|9918.2|9913.2|9917.3|9912.3|9920.2|9915.2|9917.3|9912.3|3
1585718700000|2020-04-01 05:25:00|9917.5|9912.5|9913.5|9908.5|9917.8|9912.8|9913.3|9908.3|18
1585719000000|2020-04-01 05:30:00|9913.3|9908.3|9910.3|9905.3|9914.3|9909.3|9910.3|9905.3|45
1585719300000|2020-04-01 05:35:00|9910.5|9905.5|9910.2|9905.2|9910.8|9905.8|9907|9902|25
1585719600000|2020-04-01 05:40:00|9910.3|9905.3|9913.8|9908.8|9914.5|9909.5|9910.3|9905.3|10
1585719900000|2020-04-01 05:45:00|9914|9909|9916.8|9911.8|9919.3|9914.3|9913.8|9908.8|43
1585720200000|2020-04-01 05:50:00|9917|9912|9911.8|9906.8|9917|9912|9909.8|9904.8|36
1585720500000|2020-04-01 05:55:00|9911.6|9906.6|9913.8|9908.8|9916.8|9911.8|9909.8|9904.8|12
1585720800000|2020-04-01 06:00:00|9913.6|9908.6|9914.1|9909.1|9919.3|9914.3|9912.1|9907.1|13
1585721100000|2020-04-01 06:05:00|9914.3|9909.3|9918|9913|9918.3|9913.3|9913.8|9908.8|17
1585721400000|2020-04-01 06:10:00|9917.8|9912.8|9922.2|9917.2|9923.3|9918.3|9916.8|9911.8|35
1585721700000|2020-04-01 06:15:00|9922.3|9917.3|9928.3|9923.3|9930.4|9925.4|9921.8|9916.8|49
1585722000000|2020-04-01 06:20:00|9928.5|9923.5|9928.8|9923.8|9937.2|9932.2|9927.6|9922.6|73
1585722300000|2020-04-01 06:25:00|9929.3|9924.3|9935.6|9930.6|9936|9931|9928.4|9923.4|60
1585722600000|2020-04-01 06:30:00|9935.8|9930.8|9930.4|9925.4|9935.8|9930.8|9928.1|9923.1|42
1585722900000|2020-04-01 06:35:00|9930.3|9925.3|9939.4|9934.4|9939.4|9934.4|9929|9924|40
1585723200000|2020-04-01 06:40:00|9939.2|9934.2|9942.5|9937.5|9944.8|9939.8|9938.3|9933.3|62
1585723500000|2020-04-01 06:45:00|9942.7|9937.7|9943.3|9938.3|9947|9942|9942.7|9937.7|33
1585723800000|2020-04-01 06:50:00|9943.1|9938.1|9941.8|9936.8|9943.3|9938.3|9938.6|9933.6|27
1585724100000|2020-04-01 06:55:00|9942.3|9937.3|9946.2|9941.2|9948.2|9943.2|9940.3|9935.3|62
1585724400000|2020-04-01 07:00:00|9945.9|9940.9|9942.2|9937.2|9946.1|9941.1|9940.8|9935.8|43
1585724700000|2020-04-01 07:05:00|9942.4|9937.4|9950.3|9945.3|9950.5|9945.5|9942.2|9937.2|63
1585725000000|2020-04-01 07:10:00|9949.8|9944.8|9944.3|9939.3|9950.2|9945.2|9943.8|9938.8|71
1585725300000|2020-04-01 07:15:00|9944.1|9939.1|9946.7|9941.7|9948.7|9943.7|9942.3|9937.3|16
1585725600000|2020-04-01 07:20:00|9946.5|9941.5|9950.1|9945.1|9951.7|9946.7|9946.2|9941.2|33
1585725900000|2020-04-01 07:25:00|9950.2|9945.2|9950.7|9945.7|9952.2|9947.2|9946.2|9941.2|19
1585726200000|2020-04-01 07:30:00|9951.1|9946.1|9947.7|9942.7|9951.7|9946.7|9944.2|9939.2|27
1585726500000|2020-04-01 07:35:00|9947.9|9942.9|9948.7|9943.7|9952.4|9947.4|9947.2|9942.2|22
1585726800000|2020-04-01 07:40:00|9948.5|9943.5|9946.2|9941.2|9952.7|9947.7|9944.2|9939.2|33
1585727100000|2020-04-01 07:45:00|9945.9|9940.9|9950.1|9945.1|9951.9|9946.9|9944.7|9939.7|22
1585727400000|2020-04-01 07:50:00|9950.2|9945.2|9951.6|9946.6|9951.6|9946.6|9944.1|9939.1|32
1585727700000|2020-04-01 07:55:00|9951.4|9946.4|9959.9|9954.9|9961.7|9956.7|9949.2|9944.2|50
1585728000000|2020-04-01 08:00:00|9959.7|9954.7|9960.6|9955.6|9961.1|9956.1|9955.1|9950.1|59
1585728300000|2020-04-01 08:05:00|9960.4|9955.4|9962.1|9957.1|9962.7|9957.7|9958.9|9953.9|56
1585728600000|2020-04-01 08:10:00|9961.9|9956.9|9963.1|9958.1|9963.4|9958.4|9958.6|9953.6|31
1585728900000|2020-04-01 08:15:00|9963.3|9958.3|9971.5|9966.5|9972.1|9967.1|9961.2|9956.2|71
1585729200000|2020-04-01 08:20:00|9971.6|9966.6|9978.6|9973.6|9978.7|9973.7|9969.1|9964.1|76
1585729500000|2020-04-01 08:25:00|9978.9|9973.9|9978.5|9973.5|9981.3|9976.3|9975.2|9970.2|77
1585729800000|2020-04-01 08:30:00|9978.3|9973.3|9976.5|9971.5|9978.8|9973.8|9974.6|9969.6|63
1585730100000|2020-04-01 08:35:00|9976.3|9971.3|9975|9970|9976.3|9971.3|9971.5|9966.5|54
1585730400000|2020-04-01 08:40:00|9975.2|9970.2|9967.5|9962.5|9975.5|9970.5|9967.3|9962.3|37
1585730700000|2020-04-01 08:45:00|9967.7|9962.7|9967|9962|9970|9965|9965|9960|98
1585731000000|2020-04-01 08:50:00|9966.8|9961.8|9965|9960|9969.5|9964.5|9964.8|9959.8|44
1585731300000|2020-04-01 08:55:00|9965.2|9960.2|9958.5|9953.5|9966|9961|9958|9953|35
1585731600000|2020-04-01 09:00:00|9958.6|9953.6|9963.2|9958.2|9963.3|9958.3|9957.3|9952.3|78
1585731900000|2020-04-01 09:05:00|9963|9958|9966.1|9961.1|9969|9964|9962|9957|49
1585732200000|2020-04-01 09:10:00|9966|9961|9974.2|9969.2|9976.7|9971.7|9965.8|9960.8|46
1585732500000|2020-04-01 09:15:00|9974.3|9969.3|9981|9976|9981.8|9976.8|9973.8|9968.8|71
1585732800000|2020-04-01 09:20:00|9980.8|9975.8|9979.5|9974.5|9985.5|9980.5|9977.8|9972.8|29
1585733100000|2020-04-01 09:25:00|9979.3|9974.3|9977.5|9972.5|9986.5|9981.5|9977|9972|40
1585733400000|2020-04-01 09:30:00|9977.7|9972.7|9979.1|9974.1|9979.3|9974.3|9971|9966|42
1585733700000|2020-04-01 09:35:00|9979|9974|9978.5|9973.5|9980.8|9975.8|9977.5|9972.5|64
1585734000000|2020-04-01 09:40:00|9978.1|9973.1|9985.1|9980.1|9986.1|9981.1|9978.1|9973.1|63
1585734300000|2020-04-01 09:45:00|9985|9980|9981.8|9976.8|9985|9980|9979.1|9974.1|46
1585734600000|2020-04-01 09:50:00|9981.6|9976.6|9980.5|9975.5|9982.3|9977.3|9977.8|9972.8|15
1585734900000|2020-04-01 09:55:00|9980|9975|9980.8|9975.8|9982|9977|9978|9973|17
1585735200000|2020-04-01 10:00:00|9981|9976|9983.1|9978.1|9983.5|9978.5|9980.1|9975.1|19
1585735500000|2020-04-01 10:05:00|9983|9978|9982|9977|9984.8|9979.8|9981.3|9976.3|19
1585735800000|2020-04-01 10:10:00|9981.8|9976.8|9981.5|9976.5|9982.8|9977.8|9979.8|9974.8|19
1585736100000|2020-04-01 10:15:00|9981.3|9976.3|9977.8|9972.8|9981.3|9976.3|9974.5|9969.5|26
1585736400000|2020-04-01 10:20:00|9978|9973|9977.2|9972.2|9978.6|9973.6|9974.1|9969.1|22
1585736700000|2020-04-01 10:25:00|9977.3|9972.3|9975|9970|9980.3|9975.3|9974.3|9969.3|9
1585737000000|2020-04-01 10:30:00|9975.1|9970.1|9976|9971|9976.8|9971.8|9971.1|9966.1|34
1585737300000|2020-04-01 10:35:00|9975.8|9970.8|9974|9969|9975.8|9970.8|9970|9965|13
1585737600000|2020-04-01 10:40:00|9974.2|9969.2|9971.9|9966.9|9975.6|9970.6|9969|9964|21
1585737900000|2020-04-01 10:45:00|9972|9967|9972.1|9967.1|9974|9969|9969.8|9964.8|25
1585738200000|2020-04-01 10:50:00|9972|9967|9969.5|9964.5|9972.5|9967.5|9966.3|9961.3|17
1585738500000|2020-04-01 10:55:00|9969.8|9964.8|9973|9968|9974.6|9969.6|9967.6|9962.6|42
1585738800000|2020-04-01 11:00:00|9972.8|9967.8|9978.1|9973.1|9979.3|9974.3|9972.6|9967.6|25
1585739100000|2020-04-01 11:05:00|9977.9|9972.9|9972.6|9967.6|9978.6|9973.6|9971.6|9966.6|80
1585739400000|2020-04-01 11:10:00|9972.8|9967.8|9972.8|9967.8|9974.6|9969.6|9970.6|9965.6|36
1585739700000|2020-04-01 11:15:00|9972.9|9967.9|9968.6|9963.6|9975.3|9970.3|9968.1|9963.1|35
1585740000000|2020-04-01 11:20:00|9968.8|9963.8|9969.3|9964.3|9971.6|9966.6|9968.6|9963.6|34
1585740300000|2020-04-01 11:25:00|9969.6|9964.6|9970.6|9965.6|9974.3|9969.3|9968.3|9963.3|38
1585740600000|2020-04-01 11:30:00|9970.3|9965.3|9970.4|9965.4|9973.6|9968.6|9970.3|9965.3|33
1585740900000|2020-04-01 11:35:00|9970.3|9965.3|9968.6|9963.6|9973.6|9968.6|9968.6|9963.6|17
1585741200000|2020-04-01 11:40:00|9969.1|9964.1|9975.1|9970.1|9976.3|9971.3|9968.6|9963.6|18
1585741500000|2020-04-01 11:45:00|9975.3|9970.3|9979.8|9974.8|9980.6|9975.6|9974.6|9969.6|23
1585741800000|2020-04-01 11:50:00|9979.6|9974.6|9978.1|9973.1|9982.3|9977.3|9977.6|9972.6|13
1585742100000|2020-04-01 11:55:00|9977.9|9972.9|9972.6|9967.6|9980.1|9975.1|9972.1|9967.1|19
1585742400000|2020-04-01 12:00:00|9972.8|9967.8|9984.1|9979.1|9984.1|9979.1|9971.6|9966.6|128
1585742700000|2020-04-01 12:05:00|9983.8|9978.8|9977.1|9972.1|9985.6|9980.6|9976.6|9971.6|28
1585743000000|2020-04-01 12:10:00|9977.6|9972.6|9978|9973|9980.1|9975.1|9977.1|9972.1|26
1585743300000|2020-04-01 12:15:00|9978.2|9973.2|9978|9973|9979.6|9974.6|9976.4|9971.4|38
1585743600000|2020-04-01 12:20:00|9978.1|9973.1|9980.3|9975.3|9984.6|9979.6|9977.3|9972.3|47
1585743900000|2020-04-01 12:25:00|9980.6|9975.6|9984.8|9979.8|9985.6|9980.6|9979.6|9974.6|24
1585744200000|2020-04-01 12:30:00|9984.6|9979.6|9980.3|9975.3|9985.8|9980.8|9979.6|9974.6|26
1585744500000|2020-04-01 12:35:00|9980.6|9975.6|9982.1|9977.1|9985|9980|9980.6|9975.6|24
1585744800000|2020-04-01 12:40:00|9982.3|9977.3|9979.6|9974.6|9984.3|9979.3|9979.6|9974.6|30
1585745100000|2020-04-01 12:45:00|9979.8|9974.8|9978.2|9973.2|9981.1|9976.1|9978.1|9973.1|32
1585745400000|2020-04-01 12:50:00|9978.1|9973.1|9976.1|9971.1|9978.1|9973.1|9972.1|9967.1|51
1585745700000|2020-04-01 12:55:00|9976.6|9971.6|9980.1|9975.1|9980.2|9975.2|9975.9|9970.9|18
1585746000000|2020-04-01 13:00:00|9980.3|9975.3|9980.6|9975.6|9983.6|9978.6|9978.1|9973.1|55
1585746300000|2020-04-01 13:05:00|9980.8|9975.8|9981.1|9976.1|9982.7|9977.7|9977.3|9972.3|45
1585746600000|2020-04-01 13:10:00|9981.3|9976.3|9976.6|9971.6|9983.4|9978.4|9976.1|9971.1|60
1585746900000|2020-04-01 13:15:00|9976.8|9971.8|9977.1|9972.1|9979.8|9974.8|9975.6|9970.6|31
1585747200000|2020-04-01 13:20:00|9977.3|9972.3|9972.2|9967.2|9980.4|9975.4|9971.2|9966.2|31
1585747500000|2020-04-01 13:25:00|9972.1|9967.1|9969.9|9964.9|9974.1|9969.1|9968.6|9963.6|35
1585747800000|2020-04-01 13:30:00|9969.6|9964.6|9973.4|9968.4|9973.6|9968.6|9968.9|9963.9|91
1585748100000|2020-04-01 13:35:00|9973.1|9968.1|9971.2|9966.2|9975.9|9970.9|9969.2|9964.2|77
1585748400000|2020-04-01 13:40:00|9970.9|9965.9|9967.6|9962.6|9970.9|9965.9|9963.9|9958.9|85
1585748700000|2020-04-01 13:45:00|9967.8|9962.8|9964.9|9959.9|9968.6|9963.6|9961.4|9956.4|101
1585749000000|2020-04-01 13:50:00|9964.7|9959.7|9964.6|9959.6|9968.3|9963.3|9963.6|9958.6|50
1585749300000|2020-04-01 13:55:00|9964.8|9959.8|9963.2|9958.2|9967.1|9962.1|9961.9|9956.9|48
1585749600000|2020-04-01 14:00:00|9961.2|9956.2|9969.4|9964.4|9972.2|9967.2|9961.2|9956.2|145
1585749900000|2020-04-01 14:05:00|9969.5|9964.5|9954.9|9949.9|9970.6|9965.6|9954|9949|109
1585750200000|2020-04-01 14:10:00|9954.7|9949.7|9957.2|9952.2|9961.6|9956.6|9954.3|9949.3|90
1585750500000|2020-04-01 14:15:00|9957.4|9952.4|9965.6|9960.6|9965.7|9960.7|9957.2|9952.2|51
1585750800000|2020-04-01 14:20:00|9965.7|9960.7|9967.3|9962.3|9968.2|9963.2|9960.9|9955.9|92
1585751100000|2020-04-01 14:25:00|9967.2|9962.2|9967.7|9962.7|9968.2|9963.2|9964.7|9959.7|35
1585751400000|2020-04-01 14:30:00|9967.9|9962.9|9968.6|9963.6|9970.9|9965.9|9967.2|9962.2|54
1585751700000|2020-04-01 14:35:00|9968.7|9963.7|9971.7|9966.7|9972.9|9967.9|9967.4|9962.4|59
1585752000000|2020-04-01 14:40:00|9971.5|9966.5|9975.4|9970.4|9977.4|9972.4|9971.5|9966.5|78
1585752300000|2020-04-01 14:45:00|9975.6|9970.6|9965.1|9960.1|9977.1|9972.1|9959|9954|333
1585752600000|2020-04-01 14:50:00|9965.2|9960.2|9968.9|9963.9|9972.4|9967.4|9963.7|9958.7|147
1585752900000|2020-04-01 14:55:00|9968.7|9963.7|9970.6|9965.6|9973.4|9968.4|9966.7|9961.7|73
1585753200000|2020-04-01 15:00:00|9970.7|9965.7|9975.7|9970.7|9976.7|9971.7|9967.5|9962.5|132
1585753500000|2020-04-01 15:05:00|9975.5|9970.5|9970.7|9965.7|9975.7|9970.7|9970.2|9965.2|77
1585753800000|2020-04-01 15:10:00|9970.5|9965.5|9974.2|9969.2|9974.9|9969.9|9968.2|9963.2|49
1585754100000|2020-04-01 15:15:00|9973.8|9968.8|9970.6|9965.6|9974.1|9969.1|9967.7|9962.7|38
1585754400000|2020-04-01 15:20:00|9970.7|9965.7|9966.6|9961.6|9973.2|9968.2|9966.3|9961.3|43
1585754700000|2020-04-01 15:25:00|9966.7|9961.7|9964.7|9959.7|9969.7|9964.7|9963.2|9958.2|56
1585755000000|2020-04-01 15:30:00|9964.9|9959.9|9964.7|9959.7|9966.4|9961.4|9963.5|9958.5|68
1585755300000|2020-04-01 15:35:00|9964.9|9959.9|9965.2|9960.2|9969.1|9964.1|9963.7|9958.7|46
1585755600000|2020-04-01 15:40:00|9965.6|9960.6|9965.9|9960.9|9966.7|9961.7|9963.7|9958.7|53
1585755900000|2020-04-01 15:45:00|9965.7|9960.7|9969.7|9964.7|9970.6|9965.6|9964.9|9959.9|56
1585756200000|2020-04-01 15:50:00|9969.9|9964.9|9970.2|9965.2|9971.7|9966.7|9968.5|9963.5|15
1585756500000|2020-04-01 15:55:00|9970|9965|9970.9|9965.9|9973.1|9968.1|9967.7|9962.7|89
1585756800000|2020-04-01 16:00:00|9971.1|9966.1|9967.9|9962.9|9971.4|9966.4|9967.3|9962.3|9
1585757100000|2020-04-01 16:05:00|9968.1|9963.1|9968.4|9963.4|9970.4|9965.4|9967.2|9962.2|33
1585757400000|2020-04-01 16:10:00|9968.2|9963.2|9969.2|9964.2|9971.9|9966.9|9967.2|9962.2|39
1585757700000|2020-04-01 16:15:00|9969.4|9964.4|9972|9967|9972.6|9967.6|9969.4|9964.4|29
1585758000000|2020-04-01 16:20:00|9971.9|9966.9|9973.9|9968.9|9973.9|9968.9|9969.2|9964.2|16
1585758300000|2020-04-01 16:25:00|9973.7|9968.7|9974.7|9969.7|9977.1|9972.1|9973.2|9968.2|31
1585758600000|2020-04-01 16:30:00|9974.5|9969.5|9973.7|9968.7|9976.1|9971.1|9971.2|9966.2|24
1585758900000|2020-04-01 16:35:00|9973.9|9968.9|9977.1|9972.1|9977.2|9972.2|9973.7|9968.7|24
1585759200000|2020-04-01 16:40:00|9977.2|9972.2|9973.7|9968.7|9977.2|9972.2|9973.7|9968.7|9
1585759500000|2020-04-01 16:45:00|9973.5|9968.5|9972.6|9967.6|9974.7|9969.7|9971.9|9966.9|34
1585759800000|2020-04-01 16:50:00|9972.7|9967.7|9976.2|9971.2|9976.4|9971.4|9971.4|9966.4|42
1585760100000|2020-04-01 16:55:00|9975.7|9970.7|9974.4|9969.4|9977.1|9972.1|9973.7|9968.7|35
1585760400000|2020-04-01 17:00:00|9974.6|9969.6|9979.2|9974.2|9979.9|9974.9|9974.5|9969.5|41
1585760700000|2020-04-01 17:05:00|9979|9974|9980.2|9975.2|9982.4|9977.4|9978.2|9973.2|28
1585761000000|2020-04-01 17:10:00|9980|9975|9978.7|9973.7|9980.9|9975.9|9977.7|9972.7|15
1585761300000|2020-04-01 17:15:00|9978.5|9973.5|9978.2|9973.2|9979.2|9974.2|9976.2|9971.2|20
1585761600000|2020-04-01 17:20:00|9978.4|9973.4|9981.4|9976.4|9982.1|9977.1|9977.7|9972.7|32
1585761900000|2020-04-01 17:25:00|9981.6|9976.6|9988.2|9983.2|9992.6|9987.6|9981.4|9976.4|158
1585762200000|2020-04-01 17:30:00|9988|9983|9989.7|9984.7|9990.6|9985.6|9986.2|9981.2|26
1585762500000|2020-04-01 17:35:00|9989.9|9984.9|9988.9|9983.9|9991.6|9986.6|9988.4|9983.4|91
1585762800000|2020-04-01 17:40:00|9988.7|9983.7|9985.2|9980.2|9988.7|9983.7|9985.1|9980.1|75
1585763100000|2020-04-01 17:45:00|9985|9980|9991.7|9986.7|9992.2|9987.2|9984.9|9979.9|50
1585763400000|2020-04-01 17:50:00|9991.5|9986.5|9992.2|9987.2|9993.4|9988.4|9990.7|9985.7|347
1585763700000|2020-04-01 17:55:00|9992|9987|9981.2|9976.2|9992|9987|9979.2|9974.2|145
1585764000000|2020-04-01 18:00:00|9980.8|9975.8|9973.7|9968.7|9980.8|9975.8|9967.6|9962.6|169
1585764300000|2020-04-01 18:05:00|9973.9|9968.9|9975.7|9970.7|9976.2|9971.2|9973.4|9968.4|18
1585764600000|2020-04-01 18:10:00|9975.5|9970.5|9978.2|9973.2|9978.4|9973.4|9975.3|9970.3|101
1585764900000|2020-04-01 18:15:00|9978|9973|9977.7|9972.7|9981.4|9976.4|9975.5|9970.5|18
1585765200000|2020-04-01 18:20:00|9977.9|9972.9|9980.7|9975.7|9981.7|9976.7|9977.7|9972.7|20
1585765500000|2020-04-01 18:25:00|9981.1|9976.1|9982.7|9977.7|9983.4|9978.4|9980.7|9975.7|38
1585765800000|2020-04-01 18:30:00|9982.9|9977.9|9981.1|9976.1|9984.2|9979.2|9980.7|9975.7|12
1585766100000|2020-04-01 18:35:00|9981.2|9976.2|9976.4|9971.4|9981.7|9976.7|9975.7|9970.7|13
1585766400000|2020-04-01 18:40:00|9976.7|9971.7|9976.2|9971.2|9977.9|9972.9|9973.7|9968.7|28
1585766700000|2020-04-01 18:45:00|9976.4|9971.4|9976.1|9971.1|9976.9|9971.9|9973.4|9968.4|35
1585767000000|2020-04-01 18:50:00|9976.2|9971.2|9977.2|9972.2|9977.7|9972.7|9972.7|9967.7|24
1585767300000|2020-04-01 18:55:00|9977|9972|9978.9|9973.9|9978.9|9973.9|9974.7|9969.7|112
1585767600000|2020-04-01 19:00:00|9979.1|9974.1|9975.7|9970.7|9979.7|9974.7|9973.4|9968.4|81
1585767900000|2020-04-01 19:05:00|9975.5|9970.5|9977.7|9972.7|9978.7|9973.7|9975.4|9970.4|59
1585768200000|2020-04-01 19:10:00|9977.5|9972.5|9971.9|9966.9|9977.5|9972.5|9971.2|9966.2|56
1585768500000|2020-04-01 19:15:00|9971.7|9966.7|9974.7|9969.7|9975.2|9970.2|9971.2|9966.2|13
1585768800000|2020-04-01 19:20:00|9975.1|9970.1|9970.1|9965.1|9976.2|9971.2|9969.2|9964.2|18
1585769100000|2020-04-01 19:25:00|9970.2|9965.2|9967.1|9962.1|9972.1|9967.1|9961.3|9956.3|117
1585769400000|2020-04-01 19:30:00|9967.2|9962.2|9963.4|9958.4|9967.6|9962.6|9962.7|9957.7|51
1585769700000|2020-04-01 19:35:00|9963.2|9958.2|9958.9|9953.9|9965.7|9960.7|9958.2|9953.2|41
1585770000000|2020-04-01 19:40:00|9958.7|9953.7|9958.2|9953.2|9960.9|9955.9|9957.2|9952.2|58
1585770300000|2020-04-01 19:45:00|9958.4|9953.4|9963.7|9958.7|9964.2|9959.2|9958.2|9953.2|57
1585770600000|2020-04-01 19:50:00|9963.9|9958.9|9964.7|9959.7|9966.9|9961.9|9962.7|9957.7|66
1585770900000|2020-04-01 19:55:00|9964.5|9959.5|9965.2|9960.2|9967.7|9962.7|9959.7|9954.7|112
1585771200000|2020-04-01 20:00:00|9965.8|9960.8|9959.9|9954.9|9966.2|9961.2|9959.9|9954.9|22
1585771500000|2020-04-01 20:05:00|9960.1|9955.1|9957.2|9952.2|9960.3|9955.3|9956.9|9951.9|25
1585771800000|2020-04-01 20:10:00|9957.4|9952.4|9955.6|9950.6|9957.6|9952.6|9954.2|9949.2|19
1585772100000|2020-04-01 20:15:00|9955.7|9950.7|9958.7|9953.7|9958.7|9953.7|9955.2|9950.2|36
1585772400000|2020-04-01 20:20:00|9958.5|9953.5|9958.2|9953.2|9958.9|9953.9|9956.8|9951.8|4
1585772700000|2020-04-01 20:25:00|9958.4|9953.4|9957.2|9952.2|9959.2|9954.2|9950.4|9945.4|43
1585773000000|2020-04-01 20:30:00|9957|9952|9954.2|9949.2|9958.7|9953.7|9952.2|9947.2|21
1585773300000|2020-04-01 20:35:00|9954.4|9949.4|9955.2|9950.2|9955.2|9950.2|9952|9947|22
1585773600000|2020-04-01 20:40:00|9955.6|9950.6|9955.9|9950.9|9956.7|9951.7|9953.2|9948.2|16
1585773900000|2020-04-01 20:45:00|9955.7|9950.7|9953.2|9948.2|9957.9|9952.9|9952.4|9947.4|10
1585774200000|2020-04-01 20:50:00|9953.4|9948.4|9954.6|9949.6|9957.7|9952.7|9953.2|9948.2|14
1585774500000|2020-04-01 20:55:00|9954.7|9949.7|9959|9950|9960.2|9955.2|9954.4|9949.4|18
1585785600000|2020-04-02 00:00:00|9962.9|9955.9|9961.6|9956.6|9963.1|9958.1|9960.3|9955.3|50
1585785900000|2020-04-02 00:05:00|9961.8|9956.8|9963.1|9958.1|9963.6|9958.6|9961.6|9956.6|16
1585786200000|2020-04-02 00:10:00|9962.8|9957.8|9963.8|9958.8|9964.1|9959.1|9962.3|9957.3|15
1585786500000|2020-04-02 00:15:00|9963.6|9958.6|9965.5|9960.5|9965.5|9960.5|9962.1|9957.1|13
1585786800000|2020-04-02 00:20:00|9965.7|9960.7|9967|9962|9968|9963|9965.7|9960.7|8
1585787100000|2020-04-02 00:25:00|9966.8|9961.8|9967|9962|9969.3|9964.3|9966.6|9961.6|20
1585787400000|2020-04-02 00:30:00|9966.8|9961.8|9964.5|9959.5|9967.5|9962.5|9964|9959|18
1585787700000|2020-04-02 00:35:00|9964|9959|9964|9959|9965|9960|9962|9957|44
1585788000000|2020-04-02 00:40:00|9963.8|9958.8|9965.5|9960.5|9966|9961|9963|9958|5
1585788300000|2020-04-02 00:45:00|9965.7|9960.7|9966|9961|9967.5|9962.5|9965.5|9960.5|21
1585788600000|2020-04-02 00:50:00|9966.2|9961.2|9969.1|9964.1|9971.4|9966.4|9966.2|9961.2|19
1585788900000|2020-04-02 00:55:00|9969.5|9964.5|9967.9|9962.9|9971.5|9966.5|9966.5|9961.5|13
1585789200000|2020-04-02 01:00:00|9968|9963|9967.3|9962.3|9968.3|9963.3|9965|9960|20
1585789500000|2020-04-02 01:05:00|9967.1|9962.1|9962.5|9957.5|9967.1|9962.1|9962.3|9957.3|39
1585789800000|2020-04-02 01:10:00|9962.3|9957.3|9957|9952|9963.6|9958.6|9956.8|9951.8|28
1585790100000|2020-04-02 01:15:00|9957.2|9952.2|9960|9955|9962.5|9957.5|9957.2|9952.2|6
1585790400000|2020-04-02 01:20:00|9960.3|9955.3|9966.5|9961.5|9966.8|9961.8|9960|9955|6
1585790700000|2020-04-02 01:25:00|9966.7|9961.7|9965|9960|9966.8|9961.8|9963.6|9958.6|5
1585791000000|2020-04-02 01:30:00|9964.8|9959.8|9968.5|9963.5|9968.5|9963.5|9964|9959|32
1585791300000|2020-04-02 01:35:00|9968.3|9963.3|9970|9965|9971|9966|9967.3|9962.3|0
1585791600000|2020-04-02 01:40:00|9969.8|9964.8|9971.3|9966.3|9972.1|9967.1|9968.5|9963.5|24
1585791900000|2020-04-02 01:45:00|9971.1|9966.1|9971.5|9966.5|9972|9967|9970|9965|21
1585792200000|2020-04-02 01:50:00|9971.3|9966.3|9970|9965|9971.8|9966.8|9969.5|9964.5|2
1585792500000|2020-04-02 01:55:00|9970.3|9965.3|9973.5|9968.5|9973.5|9968.5|9969|9964|6
1585792800000|2020-04-02 02:00:00|9973.8|9968.8|9972.4|9967.4|9975.3|9970.3|9971|9966|34
1585793100000|2020-04-02 02:05:00|9972.5|9967.5|9973.3|9968.3|9974|9969|9971.3|9966.3|7
1585793400000|2020-04-02 02:10:00|9973.1|9968.1|9970|9965|9973.3|9968.3|9969.5|9964.5|2
1585793700000|2020-04-02 02:15:00|9969.8|9964.8|9971.5|9966.5|9972|9967|9969|9964|13
1585794000000|2020-04-02 02:20:00|9971.1|9966.1|9969.3|9964.3|9971.1|9966.1|9969|9964|16
1585794300000|2020-04-02 02:25:00|9969.1|9964.1|9969.6|9964.6|9970|9965|9969|9964|20
1585794600000|2020-04-02 02:30:00|9969.5|9964.5|9974.1|9969.1|9974.5|9969.5|9969.5|9964.5|13
1585794900000|2020-04-02 02:35:00|9974|9969|9974.5|9969.5|9975.3|9970.3|9973.3|9968.3|16
1585795200000|2020-04-02 02:40:00|9974.8|9969.8|9977.5|9972.5|9977.8|9972.8|9974.5|9969.5|13
1585795500000|2020-04-02 02:45:00|9977.3|9972.3|9976|9971|9979|9974|9975.2|9970.2|5
1585795800000|2020-04-02 02:50:00|9976.3|9971.3|9976.1|9971.1|9977|9972|9975.5|9970.5|11
1585796100000|2020-04-02 02:55:00|9976|9971|9977.5|9972.5|9978.2|9973.2|9975|9970|2
1585796400000|2020-04-02 03:00:00|9977.7|9972.7|9979.5|9974.5|9980.8|9975.8|9977.5|9972.5|24
1585796700000|2020-04-02 03:05:00|9979.7|9974.7|9979.1|9974.1|9980|9975|9978.3|9973.3|1
1585797000000|2020-04-02 03:10:00|9979|9974|9977.5|9972.5|9979.5|9974.5|9977|9972|2
1585797300000|2020-04-02 03:15:00|9977.7|9972.7|9979|9974|9979.8|9974.8|9977|9972|9
1585797600000|2020-04-02 03:20:00|9978.8|9973.8|9976|9971|9979.6|9974.6|9975.5|9970.5|3
1585797900000|2020-04-02 03:25:00|9976.2|9971.2|9974.5|9969.5|9976.5|9971.5|9974|9969|8
1585798200000|2020-04-02 03:30:00|9974.7|9969.7|9974|9969|9975.5|9970.5|9974|9969|16
1585798500000|2020-04-02 03:35:00|9973.8|9968.8|9972.5|9967.5|9973.8|9968.8|9972|9967|23
1585798800000|2020-04-02 03:40:00|9972.3|9967.3|9973.5|9968.5|9974.3|9969.3|9971.3|9966.3|17
1585799100000|2020-04-02 03:45:00|9973.3|9968.3|9971.8|9966.8|9973.7|9968.7|9971|9966|19
1585799400000|2020-04-02 03:50:00|9971.6|9966.6|9974|9969|9974|9969|9971.5|9966.5|17
1585799700000|2020-04-02 03:55:00|9974.2|9969.2|9974|9969|9974.3|9969.3|9973|9968|8
1585800000000|2020-04-02 04:00:00|9974.2|9969.2|9974|9969|9975.5|9970.5|9973.8|9968.8|4
1585800300000|2020-04-02 04:05:00|9973.8|9968.8|9975|9970|9975|9970|9973.5|9968.5|9
1585800600000|2020-04-02 04:10:00|9975.2|9970.2|9975.5|9970.5|9976|9971|9975|9970|3
1585800900000|2020-04-02 04:15:00|9975.7|9970.7|9976|9971|9976.2|9971.2|9974.8|9969.8|10
1585801200000|2020-04-02 04:20:00|9976.2|9971.2|9976.5|9971.5|9977.8|9972.8|9976|9971|5
1585801500000|2020-04-02 04:25:00|9976.3|9971.3|9975.5|9970.5|9977|9972|9975.5|9970.5|7
1585801800000|2020-04-02 04:30:00|9975.3|9970.3|9977.8|9972.8|9977.8|9972.8|9975|9970|13
1585802100000|2020-04-02 04:35:00|9978|9973|9976|9971|9978|9973|9976|9971|18
1585802400000|2020-04-02 04:40:00|9975.8|9970.8|9975|9970|9976|9971|9975|9970|2
1585802700000|2020-04-02 04:45:00|9974.8|9969.8|9974.5|9969.5|9975|9970|9974.5|9969.5|1
1585803000000|2020-04-02 04:50:00|9974.3|9969.3|9974|9969|9974.8|9969.8|9973.5|9968.5|8
1585803300000|2020-04-02 04:55:00|9973.8|9968.8|9972|9967|9974.5|9969.5|9970.8|9965.8|13
1585803600000|2020-04-02 05:00:00|9971.8|9966.8|9973|9968|9973.2|9968.2|9971.3|9966.3|4
1585803900000|2020-04-02 05:05:00|9973.2|9968.2|9972|9967|9973.8|9968.8|9971.8|9966.8|14
1585804200000|2020-04-02 05:10:00|9972.3|9967.3|9968.5|9963.5|9972.3|9967.3|9968.3|9963.3|17
1585804500000|2020-04-02 05:15:00|9968.3|9963.3|9967.5|9962.5|9969.6|9964.6|9965.1|9960.1|13
1585804800000|2020-04-02 05:20:00|9967.7|9962.7|9968|9963|9969|9964|9967.3|9962.3|13
1585805100000|2020-04-02 05:25:00|9967.8|9962.8|9966.8|9961.8|9969|9964|9966.5|9961.5|5
1585805400000|2020-04-02 05:30:00|9966.6|9961.6|9965.3|9960.3|9967|9962|9963.3|9958.3|10
1585805700000|2020-04-02 05:35:00|9965|9960|9963.3|9958.3|9966|9961|9961.8|9956.8|34
1585806000000|2020-04-02 05:40:00|9963.1|9958.1|9966.5|9961.5|9967.8|9962.8|9962.8|9957.8|14
1585806300000|2020-04-02 05:45:00|9966.3|9961.3|9965.7|9960.7|9966.8|9961.8|9964.5|9959.5|12
1585806600000|2020-04-02 05:50:00|9965.8|9960.8|9963.5|9958.5|9965.8|9960.8|9961.5|9956.5|17
1585806900000|2020-04-02 05:55:00|9963.7|9958.7|9960.5|9955.5|9964.5|9959.5|9960|9955|28
1585807200000|2020-04-02 06:00:00|9960.3|9955.3|9952.5|9947.5|9961.8|9956.8|9952.5|9947.5|87
1585807500000|2020-04-02 06:05:00|9952.7|9947.7|9951.2|9946.2|9954.3|9949.3|9948.5|9943.5|48
1585807800000|2020-04-02 06:10:00|9951.3|9946.3|9949.1|9944.1|9956.3|9951.3|9946.3|9941.3|50
1585808100000|2020-04-02 06:15:00|9949|9944|9950.5|9945.5|9952.1|9947.1|9949|9944|16
1585808400000|2020-04-02 06:20:00|9950.3|9945.3|9952.6|9947.6|9953.6|9948.6|9949.5|9944.5|32
1585808700000|2020-04-02 06:25:00|9952.5|9947.5|9953.1|9948.1|9954|9949|9948.5|9943.5|13
1585809000000|2020-04-02 06:30:00|9953|9948|9958.2|9953.2|9958.3|9953.3|9953|9948|33
1585809300000|2020-04-02 06:35:00|9958.3|9953.3|9958.5|9953.5|9960.3|9955.3|9956.5|9951.5|27
1585809600000|2020-04-02 06:40:00|9958.1|9953.1|9957.1|9952.1|9959.3|9954.3|9953.8|9948.8|15
1585809900000|2020-04-02 06:45:00|9957|9952|9961.5|9956.5|9961.5|9956.5|9957|9952|28
1585810200000|2020-04-02 06:50:00|9961.3|9956.3|9960.3|9955.3|9962.3|9957.3|9958.7|9953.7|38
1585810500000|2020-04-02 06:55:00|9960.5|9955.5|9968.5|9963.5|9971.5|9966.5|9960.5|9955.5|99
1585810800000|2020-04-02 07:00:00|9968.3|9963.3|9966.5|9961.5|9971.2|9966.2|9965.3|9960.3|59
1585811100000|2020-04-02 07:05:00|9966.3|9961.3|9965.5|9960.5|9967.1|9962.1|9963|9958|45
1585811400000|2020-04-02 07:10:00|9965.7|9960.7|9965.8|9960.8|9968.7|9963.7|9965.5|9960.5|32
1585811700000|2020-04-02 07:15:00|9966|9961|9963.3|9958.3|9967.1|9962.1|9963.3|9958.3|45
1585812000000|2020-04-02 07:20:00|9963.5|9958.5|9957.6|9952.6|9963.7|9958.7|9957.6|9952.6|44
1585812300000|2020-04-02 07:25:00|9957.5|9952.5|9960.3|9955.3|9960.3|9955.3|9955.5|9950.5|42
1585812600000|2020-04-02 07:30:00|9960.1|9955.1|9960.8|9955.8|9962.5|9957.5|9958|9953|28
1585812900000|2020-04-02 07:35:00|9960.6|9955.6|9962.5|9957.5|9963.5|9958.5|9960.5|9955.5|4
1585813200000|2020-04-02 07:40:00|9962.3|9957.3|9965|9960|9968|9963|9962.1|9957.1|13
1585813500000|2020-04-02 07:45:00|9964.8|9959.8|9965.8|9960.8|9967.5|9962.5|9964.5|9959.5|13
1585813800000|2020-04-02 07:50:00|9966|9961|9966.5|9961.5|9967.5|9962.5|9965.3|9960.3|2
1585814100000|2020-04-02 07:55:00|9967|9962|9970|9965|9970.3|9965.3|9966.5|9961.5|19
1585814400000|2020-04-02 08:00:00|9969.8|9964.8|9972|9967|9974|9969|9969.5|9964.5|15
1585814700000|2020-04-02 08:05:00|9971.6|9966.6|9973.5|9968.5|9973.7|9968.7|9969.8|9964.8|24
1585815000000|2020-04-02 08:10:00|9973.7|9968.7|9980.1|9975.1|9983.3|9978.3|9973.6|9968.6|72
1585815300000|2020-04-02 08:15:00|9980|9975|9979.6|9974.6|9981.6|9976.6|9978.1|9973.1|19
1585815600000|2020-04-02 08:20:00|9979.5|9974.5|9981.1|9976.1|9981.6|9976.6|9977.8|9972.8|12
1585815900000|2020-04-02 08:25:00|9981|9976|9980|9975|9982|9977|9978.5|9973.5|22
1585816200000|2020-04-02 08:30:00|9980.6|9975.6|9978.5|9973.5|9981.5|9976.5|9975.1|9970.1|51
1585816500000|2020-04-02 08:35:00|9978.3|9973.3|9975.8|9970.8|9979.8|9974.8|9975.3|9970.3|13
1585816800000|2020-04-02 08:40:00|9975.6|9970.6|9978|9973|9978.5|9973.5|9973|9968|20
1585817100000|2020-04-02 08:45:00|9977.8|9972.8|9977.5|9972.5|9980.5|9975.5|9976.6|9971.6|24
1585817400000|2020-04-02 08:50:00|9977.3|9972.3|9973.5|9968.5|9977.5|9972.5|9972.1|9967.1|14
1585817700000|2020-04-02 08:55:00|9973.3|9968.3|9975.1|9970.1|9978.6|9973.6|9972.6|9967.6|18
1585818000000|2020-04-02 09:00:00|9975|9970|9977.1|9972.1|9980.5|9975.5|9975|9970|11
1585818300000|2020-04-02 09:05:00|9977|9972|9977|9972|9979.5|9974.5|9976|9971|7
1585818600000|2020-04-02 09:10:00|9977.1|9972.1|9976.3|9971.3|9977.3|9972.3|9974.8|9969.8|17
1585818900000|2020-04-02 09:15:00|9976.5|9971.5|9975.5|9970.5|9977.7|9972.7|9974.8|9969.8|7
1585819200000|2020-04-02 09:20:00|9975.3|9970.3|9965|9960|9975.7|9970.7|9964.8|9959.8|42
1585819500000|2020-04-02 09:25:00|9965.2|9960.2|9962.8|9957.8|9967.3|9962.3|9962.2|9957.2|34
1585819800000|2020-04-02 09:30:00|9963|9958|9965|9960|9967.3|9962.3|9962.5|9957.5|9
1585820100000|2020-04-02 09:35:00|9964.8|9959.8|9964|9959|9965.5|9960.5|9962.3|9957.3|23
1585820400000|2020-04-02 09:40:00|9963.8|9958.8|9965.4|9960.4|9967.1|9962.1|9963.6|9958.6|15
1585820700000|2020-04-02 09:45:00|9965.5|9960.5|9963|9958|9966.1|9961.1|9962.8|9957.8|15
1585821000000|2020-04-02 09:50:00|9962.8|9957.8|9968.1|9963.1|9968.1|9963.1|9962.8|9957.8|22
1585821300000|2020-04-02 09:55:00|9968.3|9963.3|9963.5|9958.5|9969.5|9964.5|9962.8|9957.8|29
1585821600000|2020-04-02 10:00:00|9963.3|9958.3|9964.8|9959.8|9966.3|9961.3|9962.6|9957.6|35
1585821900000|2020-04-02 10:05:00|9964.5|9959.5|9962|9957|9966|9961|9961.5|9956.5|22
1585822200000|2020-04-02 10:10:00|9961.8|9956.8|9964.9|9959.9|9964.9|9959.9|9961.3|9956.3|42
1585822500000|2020-04-02 10:15:00|9965|9960|9969.3|9964.3|9970.5|9965.5|9964.3|9959.3|32
1585822800000|2020-04-02 10:20:00|9969.5|9964.5|9967.5|9962.5|9972.5|9967.5|9964.6|9959.6|7
1585823100000|2020-04-02 10:25:00|9967.7|9962.7|9967.5|9962.5|9969.5|9964.5|9964.6|9959.6|26
1585823400000|2020-04-02 10:30:00|9967.6|9962.6|9969.5|9964.5|9971.3|9966.3|9965.1|9960.1|8
1585823700000|2020-04-02 10:35:00|9969.3|9964.3|9969|9964|9970.5|9965.5|9967|9962|11
1585824000000|2020-04-02 10:40:00|9969.1|9964.1|9967.3|9962.3|9970.5|9965.5|9966.6|9961.6|9
1585824300000|2020-04-02 10:45:00|9967.1|9962.1|9970.6|9965.6|9971|9966|9966.3|9961.3|17
1585824600000|2020-04-02 10:50:00|9970.5|9965.5|9973.8|9968.8|9976.1|9971.1|9970|9965|33
1585824900000|2020-04-02 10:55:00|9974|9969|9975.1|9970.1|9978.5|9973.5|9973.5|9968.5|32
1585825200000|2020-04-02 11:00:00|9975|9970|9979.3|9974.3|9981.6|9976.6|9973.6|9968.6|43
1585825500000|2020-04-02 11:05:00|9979.1|9974.1|9979|9974|9979.7|9974.7|9976|9971|34
1585825800000|2020-04-02 11:10:00|9979.2|9974.2|9975.5|9970.5|9980|9975|9973|9968|15
1585826100000|2020-04-02 11:15:00|9975.3|9970.3|9981|9976|9982.2|9977.2|9974.5|9969.5|21
1585826400000|2020-04-02 11:20:00|9980.8|9975.8|9974.1|9969.1|9981.5|9976.5|9974.1|9969.1|16
1585826700000|2020-04-02 11:25:00|9974|9969|9974.9|9969.9|9975.1|9970.1|9970.1|9965.1|15
1585827000000|2020-04-02 11:30:00|9975|9970|9977|9972|9977|9972|9973.3|9968.3|57
1585827300000|2020-04-02 11:35:00|9977.2|9972.2|9977.5|9972.5|9978.5|9973.5|9974.5|9969.5|7
1585827600000|2020-04-02 11:40:00|9977.3|9972.3|9975.8|9970.8|9979.1|9974.1|9975.3|9970.3|3
1585827900000|2020-04-02 11:45:00|9976.3|9971.3|9981.6|9976.6|9983.3|9978.3|9976.3|9971.3|22
1585828200000|2020-04-02 11:50:00|9981.9|9976.9|9980.3|9975.3|9982.8|9977.8|9978.3|9973.3|27
1585828500000|2020-04-02 11:55:00|9980.1|9975.1|9981.1|9976.1|9981.3|9976.3|9978.1|9973.1|3
1585828800000|2020-04-02 12:00:00|9980.9|9975.9|9986.1|9981.1|9988.1|9983.1|9979.8|9974.8|54
1585829100000|2020-04-02 12:05:00|9986.3|9981.3|9994.1|9989.1|9994.9|9989.9|9983.1|9978.1|35
1585829400000|2020-04-02 12:10:00|9994.3|9989.3|9986.6|9981.6|9994.6|9989.6|9986.4|9981.4|42
1585829700000|2020-04-02 12:15:00|9986.3|9981.3|9992.4|9987.4|9994|9989|9985.6|9980.6|30
1585830000000|2020-04-02 12:20:00|9992.6|9987.6|9991.1|9986.1|9994.3|9989.3|9989.6|9984.6|81
1585830300000|2020-04-02 12:25:00|9991.3|9986.3|9980.6|9975.6|9992.9|9987.9|9980.6|9975.2|33
1585830600000|2020-04-02 12:30:00|9980.8|9975.8|9992.2|9987.2|9992.4|9987.4|9975.6|9970.6|198
1585830900000|2020-04-02 12:35:00|9992|9987|9982.1|9977.1|9992.2|9987.2|9980|9975|42
1585831200000|2020-04-02 12:40:00|9981.8|9976.8|9982.5|9977.5|9988.1|9983.1|9980.6|9975.6|29
1585831500000|2020-04-02 12:45:00|9982.6|9977.6|9994|9989|9994.8|9989.8|9982.4|9977.4|24
1585831800000|2020-04-02 12:50:00|9994.1|9989.1|10001.8|9996.8|10003.1|9998.1|9993.4|9988.4|187
1585832100000|2020-04-02 12:55:00|10001.9|9996.9|10007.4|10002.4|10009.7|10004.7|9998.6|9993.6|161
1585832400000|2020-04-02 13:00:00|10007.2|10002.2|10012.6|10007.6|10015.9|10010.9|10004.7|9999.7|123
1585832700000|2020-04-02 13:05:00|10012.9|10007.9|10013.1|10008.1|10015.6|10010.6|10009.1|10004.1|97
1585833000000|2020-04-02 13:10:00|10012.9|10007.9|10028.1|10023.1|10028.3|10023.3|10011.6|10006.6|247
1585833300000|2020-04-02 13:15:00|10028.3|10023.3|10029.1|10024.1|10033.4|10028.4|10020.6|10015.6|135
1585833600000|2020-04-02 13:20:00|10028.9|10023.9|10024.3|10019.3|10030.1|10025.1|10023.6|10018.6|151
1585833900000|2020-04-02 13:25:00|10024.4|10019.4|10025.1|10020.1|10025.9|10020.9|10021.6|10016.6|62
1585834200000|2020-04-02 13:30:00|10025.3|10020.3|10018.9|10013.9|10025.6|10020.6|10017.1|10012.1|111
1585834500000|2020-04-02 13:35:00|10018.6|10013.6|10022.5|10017.5|10023.1|10018.1|10016.6|10011.6|114
1585834800000|2020-04-02 13:40:00|10022.6|10017.6|10030|10025|10034.1|10029.1|10022.4|10017.4|112
1585835100000|2020-04-02 13:45:00|10030.1|10025.1|10033.1|10028.1|10034.6|10029.6|10028.6|10023.6|54
1585835400000|2020-04-02 13:50:00|10032.9|10027.9|10041.1|10036.1|10041.3|10036.3|10029.9|10024.9|151
1585835700000|2020-04-02 13:55:00|10041.4|10036.4|10034.1|10029.1|10042.9|10037.9|10032.4|10027.4|109
1585836000000|2020-04-02 14:00:00|10033.1|10028.1|10027.6|10022.6|10038.8|10033.8|10025.9|10020.9|255
1585836300000|2020-04-02 14:05:00|10027.7|10022.7|10020.2|10015.2|10028.5|10023.5|10017.9|10012.9|203
1585836600000|2020-04-02 14:10:00|10020.4|10015.4|10016.9|10011.9|10021.6|10016.6|10014.9|10009.9|189
1585836900000|2020-04-02 14:15:00|10017.2|10012.2|10012.6|10007.6|10020.6|10015.6|10011.6|10006.6|215
1585837200000|2020-04-02 14:20:00|10012.8|10007.8|10017.2|10012.2|10018.6|10013.6|10010.7|10005.7|90
1585837500000|2020-04-02 14:25:00|10017.1|10012.1|10018.9|10013.9|10026.2|10021.2|10015.9|10010.9|187
1585837800000|2020-04-02 14:30:00|10018.7|10013.7|10007.6|10002.6|10020.2|10015.2|10005.4|10000.4|266
1585838100000|2020-04-02 14:35:00|10007.2|10002.2|9995|9990|10010.1|10005.1|9993.2|9988.2|461
1585838400000|2020-04-02 14:40:00|9995.3|9990.3|10011.8|10006.8|10012.2|10007.2|9994.9|9989.9|195
1585838700000|2020-04-02 14:45:00|10011.7|10006.7|10018.7|10013.7|10019.1|10014.1|10009.1|10004.1|138
1585839000000|2020-04-02 14:50:00|10018.6|10013.6|10023.9|10018.9|10033.4|10028.4|10017.2|10012.2|221
1585839300000|2020-04-02 14:55:00|10023.7|10018.7|10021.1|10016.1|10023.9|10018.9|10011.7|10006.7|90
1585839600000|2020-04-02 15:00:00|10021.2|10016.2|10027.9|10022.9|10029.2|10024.2|10017.1|10012.1|174
1585839900000|2020-04-02 15:05:00|10028.1|10023.1|10020.9|10015.9|10029.9|10024.9|10020.6|10015.6|120
1585840200000|2020-04-02 15:10:00|10021.1|10016.1|10014.6|10009.6|10024.6|10019.6|10014.6|10009.6|93
1585840500000|2020-04-02 15:15:00|10014.4|10009.4|10016.7|10011.7|10020.7|10015.7|10013.7|10008.7|69
1585840800000|2020-04-02 15:20:00|10016.6|10011.6|10009.1|10004.1|10017.1|10012.1|10006.9|10001.9|58
1585841100000|2020-04-02 15:25:00|10009.5|10004.5|10017.7|10012.7|10018.8|10013.8|10007.4|10002.4|255
1585841400000|2020-04-02 15:30:00|10017.6|10012.6|10026.7|10021.7|10027.1|10022.1|10016.2|10011.2|37
1585841700000|2020-04-02 15:35:00|10026.6|10021.6|10037.1|10032.1|10037.8|10032.8|10023.1|10018.1|168
1585842000000|2020-04-02 15:40:00|10037.3|10032.3|10031.2|10026.2|10037.3|10032.3|10030.4|10025.4|48
1585842300000|2020-04-02 15:45:00|10031.1|10026.1|10027.6|10022.6|10031.1|10026.1|10023.6|10018.6|46
1585842600000|2020-04-02 15:50:00|10027.4|10022.4|10025.6|10020.6|10028.3|10023.3|10022.9|10017.9|58
1585842900000|2020-04-02 15:55:00|10025.8|10020.8|10023.6|10018.6|10025.8|10020.8|10018.4|10013.4|78
1585843200000|2020-04-02 16:00:00|10023.1|10018.1|10020.7|10015.7|10023.7|10018.7|10015.4|10010.4|52
1585843500000|2020-04-02 16:05:00|10020.6|10015.6|10022.1|10017.1|10026.1|10021.1|10019.1|10014.1|16
1585843800000|2020-04-02 16:10:00|10021.9|10016.9|10019.6|10014.6|10023.6|10018.6|10018.6|10013.6|16
1585844100000|2020-04-02 16:15:00|10019.4|10014.4|10025.1|10020.1|10025.2|10020.2|10016.6|10011.6|36
1585844400000|2020-04-02 16:20:00|10024.9|10019.9|10029.6|10024.6|10031.1|10026.1|10024.9|10019.9|26
1585844700000|2020-04-02 16:25:00|10029.8|10024.8|10035.6|10030.6|10038.1|10033.1|10028.6|10023.6|64
1585845000000|2020-04-02 16:30:00|10035.4|10030.4|10033.6|10028.6|10036.2|10031.2|10031.6|10026.6|22
1585845300000|2020-04-02 16:35:00|10033.4|10028.4|10033.3|10028.3|10035.8|10030.8|10029.7|10024.7|25
1585845600000|2020-04-02 16:40:00|10033.4|10028.4|10034.1|10029.1|10037.1|10032.1|10032.9|10027.9|31
1585845900000|2020-04-02 16:45:00|10034.3|10029.3|10033.8|10028.8|10041.7|10036.7|10033.2|10028.2|69
1585846200000|2020-04-02 16:50:00|10033.9|10028.9|10031.2|10026.2|10039.2|10034.2|10030.2|10025.2|35
1585846500000|2020-04-02 16:55:00|10031.1|10026.1|10037.6|10032.6|10042.4|10037.4|10029.6|10024.6|29
1585846800000|2020-04-02 17:00:00|10038.1|10033.1|10038.6|10033.6|10039.9|10034.9|10035.1|10030.1|54
1585847100000|2020-04-02 17:05:00|10038.8|10033.8|10038.2|10033.2|10039.6|10034.6|10034.8|10029.8|33
1585847400000|2020-04-02 17:10:00|10038.1|10033.1|10034.1|10029.1|10040.8|10035.8|10033.6|10028.6|41
1585847700000|2020-04-02 17:15:00|10033.9|10028.9|10035.6|10030.6|10037|10032|10033.2|10028.2|27
1585848000000|2020-04-02 17:20:00|10035.9|10030.9|10035.8|10030.8|10040.9|10035.9|10035.6|10030.6|17
1585848300000|2020-04-02 17:25:00|10035.9|10030.9|10038.9|10033.9|10039.7|10034.7|10034.1|10029.1|44
1585848600000|2020-04-02 17:30:00|10039.1|10034.1|10040.9|10035.9|10045.7|10040.7|10039.1|10034.1|50
1585848900000|2020-04-02 17:35:00|10041.1|10036.1|10048.1|10043.1|10048.7|10043.7|10039.4|10034.4|50
1585849200000|2020-04-02 17:40:00|10047.9|10042.9|10042.4|10037.4|10049.6|10044.6|10041.4|10036.4|59
1585849500000|2020-04-02 17:45:00|10042.6|10037.6|10039.7|10034.7|10044.5|10039.5|10039.4|10034.4|50
1585849800000|2020-04-02 17:50:00|10039.6|10034.6|10036.3|10031.3|10040.1|10035.1|10034.7|10029.7|62
1585850100000|2020-04-02 17:55:00|10036.4|10031.4|10047.2|10042.2|10048.1|10043.1|10036.1|10031.1|86
1585850400000|2020-04-02 18:00:00|10047.1|10042.1|10049.9|10044.9|10050.3|10045.3|10045.5|10040.5|33
1585850700000|2020-04-02 18:05:00|10049.7|10044.7|10048.2|10043.2|10050.6|10045.6|10043.9|10038.9|29
1585851000000|2020-04-02 18:10:00|10048.1|10043.1|10046.1|10041.1|10052.1|10047.1|10045|10040|52
1585851300000|2020-04-02 18:15:00|10046.4|10041.4|10048|10043|10048.6|10043.6|10044.6|10039.6|19
1585851600000|2020-04-02 18:20:00|10048.1|10043.1|10048.9|10043.9|10051.7|10046.7|10045.9|10040.9|18
1585851900000|2020-04-02 18:25:00|10048.7|10043.7|10040.2|10035.2|10049.5|10044.5|10040.2|10035.2|30
1585852200000|2020-04-02 18:30:00|10040.1|10035.1|10044.1|10039.1|10045.7|10040.7|10040.1|10035.1|22
1585852500000|2020-04-02 18:35:00|10043.9|10038.9|10043.7|10038.7|10045.7|10040.7|10043|10038|47
1585852800000|2020-04-02 18:40:00|10043.5|10038.5|10042.5|10037.5|10045.9|10040.9|10041.6|10036.6|61
1585853100000|2020-04-02 18:45:00|10042.7|10037.7|10043.2|10038.2|10045.7|10040.7|10042|10037|59
1585853400000|2020-04-02 18:50:00|10043|10038|10037.4|10032.4|10043|10038|10034.3|10029.3|29
1585853700000|2020-04-02 18:55:00|10037.6|10032.6|10028.5|10023.5|10039|10034|10028.5|10023.5|78
1585854000000|2020-04-02 19:00:00|10028.7|10023.7|10029.2|10024.2|10032.2|10027.2|10026.9|10021.9|48
1585854300000|2020-04-02 19:05:00|10029.7|10024.7|10031.7|10026.7|10032|10027|10027.7|10022.7|20
1585854600000|2020-04-02 19:10:00|10031.5|10026.5|10032.2|10027.2|10034.7|10029.7|10031.5|10026.5|7
1585854900000|2020-04-02 19:15:00|10032|10027|10033.7|10028.7|10035.2|10030.2|10029.2|10024.2|30
1585855200000|2020-04-02 19:20:00|10033.9|10028.9|10034.2|10029.2|10036.2|10031.2|10033.7|10028.7|17
1585855500000|2020-04-02 19:25:00|10034|10029|10032.2|10027.2|10036.2|10031.2|10032.2|10027.2|27
1585855800000|2020-04-02 19:30:00|10032|10027|10032.7|10027.7|10034|10029|10031.2|10026.2|14
1585856100000|2020-04-02 19:35:00|10032.5|10027.5|10029.7|10024.7|10034.2|10029.2|10029.2|10024.2|27
1585856400000|2020-04-02 19:40:00|10029.9|10024.9|10031.2|10026.2|10033.2|10028.2|10029.2|10024.2|25
1585856700000|2020-04-02 19:45:00|10031.4|10026.4|10031.1|10026.1|10034.7|10029.7|10030.8|10025.8|14
1585857000000|2020-04-02 19:50:00|10031.2|10026.2|10026.5|10021.5|10031.6|10026.6|10026.2|10021.2|43
1585857300000|2020-04-02 19:55:00|10026.7|10021.7|10032|10027|10032.1|10027.1|10024.7|10019.7|140
1585857600000|2020-04-02 20:00:00|10031.3|10026.3|10031.7|10026.7|10034.6|10029.6|10031|10026|25
1585857900000|2020-04-02 20:05:00|10031.9|10026.9|10026.4|10021.4|10031.9|10026.9|10026.4|10021.4|28
1585858200000|2020-04-02 20:10:00|10026.5|10021.5|10025.1|10020.1|10027.8|10022.8|10025|10020|28
1585858500000|2020-04-02 20:15:00|10025.2|10020.2|10020.7|10015.7|10025.7|10020.7|10020.3|10015.3|38
1585858800000|2020-04-02 20:20:00|10021.1|10016.1|10018.2|10013.2|10022.4|10017.4|10016.3|10011.3|10
1585859100000|2020-04-02 20:25:00|10018.4|10013.4|10019.2|10014.2|10020.7|10015.7|10017.7|10012.7|3
1585859400000|2020-04-02 20:30:00|10018.8|10013.8|10019.2|10014.2|10022.2|10017.2|10018.8|10013.8|5
1585859700000|2020-04-02 20:35:00|10019|10014|10021.7|10016.7|10022.4|10017.4|10018.7|10013.7|6
1585860000000|2020-04-02 20:40:00|10021.5|10016.5|10019.7|10014.7|10021.5|10016.5|10016.2|10011.2|5
1585860300000|2020-04-02 20:45:00|10019.5|10014.5|10023.7|10018.7|10024|10019|10019|10014|9
1585860600000|2020-04-02 20:50:00|10024.1|10019.1|10022.1|10017.1|10024.5|10019.5|10019.7|10014.7|13
1585860900000|2020-04-02 20:55:00|10022.2|10017.2|10025.3|10016.3|10025.4|10018.8|10021.5|10015.2|13
1585872000000|2020-04-03 00:00:00|10033|10028|10034.9|10029.9|10035.9|10030.9|10031.7|10026.7|33
1585872300000|2020-04-03 00:05:00|10035.1|10030.1|10035.9|10030.9|10036.6|10031.6|10033.9|10028.9|14
1585872600000|2020-04-03 00:10:00|10036.1|10031.1|10036.7|10031.7|10037.3|10032.3|10032.6|10027.6|17
1585872900000|2020-04-03 00:15:00|10036.6|10031.6|10037.2|10032.2|10038.8|10033.8|10035.1|10030.1|18
1585873200000|2020-04-03 00:20:00|10037.1|10032.1|10034.9|10029.9|10037.8|10032.8|10033.6|10028.6|15
1585873500000|2020-04-03 00:25:00|10035.1|10030.1|10037.1|10032.1|10037.4|10032.4|10034|10029|8
1585873800000|2020-04-03 00:30:00|10036.9|10031.9|10039.6|10034.6|10040.1|10035.1|10036.7|10031.7|16
1585874100000|2020-04-03 00:35:00|10039.4|10034.4|10039.1|10034.1|10040.1|10035.1|10038.6|10033.6|26
1585874400000|2020-04-03 00:40:00|10038.9|10033.9|10040.6|10035.6|10041.1|10036.1|10038.9|10033.9|4
1585874700000|2020-04-03 00:45:00|10040.8|10035.8|10043.1|10038.1|10043.6|10038.6|10040.6|10035.6|13
1585875000000|2020-04-03 00:50:00|10042.9|10037.9|10038.6|10033.6|10043.1|10038.1|10037.1|10032.1|33
1585875300000|2020-04-03 00:55:00|10038.2|10033.2|10036.8|10031.8|10040.1|10035.1|10034.6|10029.6|9
1585875600000|2020-04-03 01:00:00|10036.6|10031.6|10035.6|10030.6|10037.6|10032.6|10034.9|10029.9|3
1585875900000|2020-04-03 01:05:00|10035.4|10030.4|10036.4|10031.4|10037.1|10032.1|10035.2|10030.2|3
1585876200000|2020-04-03 01:10:00|10036.2|10031.2|10036.6|10031.6|10037.4|10032.4|10034.8|10029.8|4
1585876500000|2020-04-03 01:15:00|10036.4|10031.4|10040.2|10035.2|10040.7|10035.7|10036|10031|9
1585876800000|2020-04-03 01:20:00|10040|10035|10036.1|10031.1|10040.1|10035.1|10035.9|10030.9|6
1585877100000|2020-04-03 01:25:00|10035.9|10030.9|10036.1|10031.1|10037.6|10032.6|10035.7|10030.7|3
1585877400000|2020-04-03 01:30:00|10036.3|10031.3|10032.6|10027.6|10036.4|10031.4|10032.1|10027.1|3
1585877700000|2020-04-03 01:35:00|10032.4|10027.4|10033.1|10028.1|10033.8|10028.8|10032.1|10027.1|18
1585878000000|2020-04-03 01:40:00|10032.9|10027.9|10031.2|10026.2|10032.9|10027.9|10030.4|10025.4|14
1585878300000|2020-04-03 01:45:00|10031.1|10026.1|10028.4|10023.4|10031.7|10026.7|10027.7|10022.7|19
1585878600000|2020-04-03 01:50:00|10028.6|10023.6|10029.1|10024.1|10030.2|10025.2|10027.4|10022.4|7
1585878900000|2020-04-03 01:55:00|10029.3|10024.3|10029.1|10024.1|10029.8|10024.8|10028.6|10023.6|4
1585879200000|2020-04-03 02:00:00|10029.3|10024.3|10030.9|10025.9|10032.6|10027.6|10029.1|10024.1|18
1585879500000|2020-04-03 02:05:00|10031.1|10026.1|10030.9|10025.9|10031.4|10026.4|10027.4|10022.4|10
1585879800000|2020-04-03 02:10:00|10031.1|10026.1|10031.4|10026.4|10032.1|10027.1|10030.6|10025.6|16
1585880100000|2020-04-03 02:15:00|10031.6|10026.6|10031.6|10026.6|10032.4|10027.4|10030.9|10025.9|0
1585880400000|2020-04-03 02:20:00|10031.8|10026.8|10027.7|10022.7|10031.9|10026.9|10026.9|10021.9|4
1585880700000|2020-04-03 02:25:00|10027.6|10022.6|10027.4|10022.4|10028.6|10023.6|10026.6|10021.6|4
1585881000000|2020-04-03 02:30:00|10027.6|10022.6|10027.6|10022.6|10027.6|10022.6|10026.4|10021.4|18
1585881300000|2020-04-03 02:35:00|10027.4|10022.4|10028.6|10023.6|10028.6|10023.6|10026.4|10021.4|10
1585881600000|2020-04-03 02:40:00|10028.4|10023.4|10030.1|10025.1|10031.4|10026.4|10028.4|10023.4|1
1585881900000|2020-04-03 02:45:00|10030.3|10025.3|10031.7|10026.7|10032.6|10027.6|10029.1|10024.1|13
1585882200000|2020-04-03 02:50:00|10031.6|10026.6|10030.6|10025.6|10031.9|10026.9|10030.6|10025.6|1
1585882500000|2020-04-03 02:55:00|10030.4|10025.4|10027.6|10022.6|10030.4|10025.4|10027.4|10022.4|12
1585882800000|2020-04-03 03:00:00|10027.8|10022.8|10030.1|10025.1|10030.6|10025.6|10027.8|10022.8|6
1585883100000|2020-04-03 03:05:00|10030.3|10025.3|10028.1|10023.1|10030.3|10025.3|10027.6|10022.6|0
1585883400000|2020-04-03 03:10:00|10028.3|10023.3|10031.2|10026.2|10031.3|10026.3|10028.3|10023.3|6
1585883700000|2020-04-03 03:15:00|10031.1|10026.1|10033.9|10028.9|10033.9|10028.9|10031.1|10026.1|20
1585884000000|2020-04-03 03:20:00|10033.6|10028.6|10032.4|10027.4|10035.1|10030.1|10031.9|10026.9|16
1585884300000|2020-04-03 03:25:00|10032.1|10027.1|10031.1|10026.1|10032.6|10027.6|10030.4|10025.4|11
1585884600000|2020-04-03 03:30:00|10031.3|10026.3|10031.9|10026.9|10033.6|10028.6|10030.9|10025.9|3
1585884900000|2020-04-03 03:35:00|10032.1|10027.1|10032.4|10027.4|10033.7|10028.7|10031.6|10026.6|7
1585885200000|2020-04-03 03:40:00|10032.6|10027.6|10035.7|10030.7|10036.2|10031.2|10031.6|10026.6|6
1585885500000|2020-04-03 03:45:00|10035.6|10030.6|10035.1|10030.1|10037.7|10032.7|10034.1|10029.1|18
1585885800000|2020-04-03 03:50:00|10034.9|10029.9|10035.6|10030.6|10036.4|10031.4|10034.6|10029.6|13
1585886100000|2020-04-03 03:55:00|10035.9|10030.9|10034.6|10029.6|10036.3|10031.3|10033.7|10028.7|6
1585886400000|2020-04-03 04:00:00|10034.8|10029.8|10034.7|10029.7|10036.5|10031.5|10033.9|10028.9|7
1585886700000|2020-04-03 04:05:00|10034.6|10029.6|10034.6|10029.6|10035.4|10030.4|10033.1|10028.1|18
1585887000000|2020-04-03 04:10:00|10034.8|10029.8|10036.7|10031.7|10036.9|10031.9|10033.9|10028.9|9
1585887300000|2020-04-03 04:15:00|10036.9|10031.9|10038.4|10033.4|10038.4|10033.4|10035.7|10030.7|6
1585887600000|2020-04-03 04:20:00|10038.2|10033.2|10037.4|10032.4|10038.7|10033.7|10036.2|10031.2|11
1585887900000|2020-04-03 04:25:00|10037.7|10032.7|10038.2|10033.2|10038.4|10033.4|10036.6|10031.6|12
1585888200000|2020-04-03 04:30:00|10038.4|10033.4|10039.1|10034.1|10039.6|10034.6|10037.4|10032.4|11
1585888500000|2020-04-03 04:35:00|10039.2|10034.2|10038.3|10033.3|10039.8|10034.8|10038|10033|13
1585888800000|2020-04-03 04:40:00|10038.1|10033.1|10037.6|10032.6|10038.3|10033.3|10036.5|10031.5|1
1585889100000|2020-04-03 04:45:00|10037.4|10032.4|10036|10031|10037.6|10032.6|10034.2|10029.2|9
1585889400000|2020-04-03 04:50:00|10036.2|10031.2|10036.2|10031.2|10036.9|10031.9|10035.3|10030.3|6
1585889700000|2020-04-03 04:55:00|10036|10031|10035.8|10030.8|10036.6|10031.6|10034.2|10029.2|10
1585890000000|2020-04-03 05:00:00|10036|10031|10035.6|10030.6|10036.2|10031.2|10034.2|10029.2|13
1585890300000|2020-04-03 05:05:00|10035.4|10030.4|10036|10031|10036.9|10031.9|10035.1|10030.1|16
1585890600000|2020-04-03 05:10:00|10035.8|10030.8|10037.8|10032.8|10038.9|10033.9|10035.8|10030.8|12
1585890900000|2020-04-03 05:15:00|10037.6|10032.6|10036|10031|10038.5|10033.5|10035.3|10030.3|8
1585891200000|2020-04-03 05:20:00|10036.2|10031.2|10035.1|10030.1|10036.9|10031.9|10035.1|10030.1|13
1585891500000|2020-04-03 05:25:00|10034.9|10029.9|10033.4|10028.4|10036.3|10031.3|10032.6|10027.6|16
1585891800000|2020-04-03 05:30:00|10033.3|10028.3|10033.3|10028.3|10034.9|10029.9|10032.9|10027.9|16
1585892100000|2020-04-03 05:35:00|10033.1|10028.1|10032.9|10027.9|10033.5|10028.5|10032|10027|29
1585892400000|2020-04-03 05:40:00|10032.7|10027.7|10031.9|10026.9|10033.1|10028.1|10031.9|10026.9|9
1585892700000|2020-04-03 05:45:00|10031.7|10026.7|10031.7|10026.7|10032.1|10027.1|10030.8|10025.8|20
1585893000000|2020-04-03 05:50:00|10031.5|10026.5|10031.2|10026.2|10032.3|10027.3|10030.6|10025.6|30
1585893300000|2020-04-03 05:55:00|10031|10026|10032.6|10027.6|10033.5|10028.5|10030.5|10025.5|13
1585893600000|2020-04-03 06:00:00|10032.8|10027.8|10035.7|10030.7|10037.9|10032.9|10032.6|10027.6|31
1585893900000|2020-04-03 06:05:00|10035.9|10030.9|10037.7|10032.7|10037.8|10032.8|10035.5|10030.5|13
1585894200000|2020-04-03 06:10:00|10037.5|10032.5|10038.4|10033.4|10038.7|10033.7|10035.3|10030.3|12
1585894500000|2020-04-03 06:15:00|10038.6|10033.6|10041.9|10036.9|10042.2|10037.2|10038.5|10033.5|35
1585894800000|2020-04-03 06:20:00|10042.2|10037.2|10044.7|10039.7|10046.2|10041.2|10042.2|10037.2|41
1585895100000|2020-04-03 06:25:00|10044.5|10039.5|10047.7|10042.7|10048.6|10043.6|10044.4|10039.4|36
1585895400000|2020-04-03 06:30:00|10047.5|10042.5|10046.4|10041.4|10050.1|10045.1|10044.2|10039.2|31
1585895700000|2020-04-03 06:35:00|10046|10041|10050|10045|10050.2|10045.2|10044.4|10039.4|32
1585896000000|2020-04-03 06:40:00|10049.9|10044.9|10045.7|10040.7|10050|10045|10045|10040|39
1585896300000|2020-04-03 06:45:00|10045.3|10040.3|10042.1|10037.1|10046.7|10041.7|10041.2|10036.2|24
1585896600000|2020-04-03 06:50:00|10042.2|10037.2|10044.5|10039.5|10045.4|10040.4|10039.5|10034.5|44
1585896900000|2020-04-03 06:55:00|10044.4|10039.4|10047.2|10042.2|10049.7|10044.7|10044|10039|28
1585897200000|2020-04-03 07:00:00|10047.4|10042.4|10048.5|10043.5|10050.5|10045.5|10045.5|10040.5|72
1585897500000|2020-04-03 07:05:00|10048.4|10043.4|10058.2|10053.2|10058.2|10053.2|10047|10042|74
1585897800000|2020-04-03 07:10:00|10058|10053|10062.9|10057.9|10063.3|10058.3|10055.7|10050.7|60
1585898100000|2020-04-03 07:15:00|10063|10058|10065.5|10060.5|10069.2|10064.2|10062.4|10057.4|75
1585898400000|2020-04-03 07:20:00|10065.4|10060.4|10072.5|10067.5|10074.4|10069.4|10065.4|10060.4|70
1585898700000|2020-04-03 07:25:00|10072.4|10067.4|10074.8|10069.8|10076.2|10071.2|10070.5|10065.5|38
1585899000000|2020-04-03 07:30:00|10074.7|10069.7|10074|10069|10077.9|10072.9|10071.7|10066.7|53
1585899300000|2020-04-03 07:35:00|10073.9|10068.9|10070.5|10065.5|10073.9|10068.9|10068.7|10063.7|20
1585899600000|2020-04-03 07:40:00|10070.3|10065.3|10068.2|10063.2|10070.3|10065.3|10063.4|10058.4|31
1585899900000|2020-04-03 07:45:00|10068|10063|10073.1|10068.1|10073.7|10068.7|10064.4|10059.4|44
1585900200000|2020-04-03 07:50:00|10072.9|10067.9|10072.6|10067.6|10074.2|10069.2|10066.2|10061.2|38
1585900500000|2020-04-03 07:55:00|10072.7|10067.7|10077.1|10072.1|10079.9|10074.9|10072.6|10067.6|78
1585900800000|2020-04-03 08:00:00|10077.2|10072.2|10075.9|10070.9|10079.6|10074.6|10073.4|10068.4|63
1585901100000|2020-04-03 08:05:00|10076.1|10071.1|10069.1|10064.1|10076.2|10071.2|10068.2|10063.2|54
1585901400000|2020-04-03 08:10:00|10069.2|10064.2|10067.7|10062.7|10070.9|10065.9|10065.2|10060.2|54
1585901700000|2020-04-03 08:15:00|10067.9|10062.9|10067.8|10062.8|10071.2|10066.2|10067.3|10062.3|20
1585902000000|2020-04-03 08:20:00|10067.7|10062.7|10070.9|10065.9|10070.9|10065.9|10066.4|10061.4|11
1585902300000|2020-04-03 08:25:00|10070.7|10065.7|10067.7|10062.7|10072.4|10067.4|10067|10062|32
1585902600000|2020-04-03 08:30:00|10068.2|10063.2|10069.7|10064.7|10072.6|10067.6|10068|10063|39
1585902900000|2020-04-03 08:35:00|10069.3|10064.3|10072.4|10067.4|10072.4|10067.4|10067.2|10062.2|39
1585903200000|2020-04-03 08:40:00|10072.5|10067.5|10074.7|10069.7|10076.9|10071.9|10071.9|10066.9|30
1585903500000|2020-04-03 08:45:00|10074.5|10069.5|10078|10073|10080.3|10075.3|10074.4|10069.4|126
1585903800000|2020-04-03 08:50:00|10077.9|10072.9|10079.7|10074.7|10080.3|10075.3|10075.7|10070.7|53
1585904100000|2020-04-03 08:55:00|10079.6|10074.6|10077.3|10072.3|10081.7|10076.7|10075.2|10070.2|99
1585904400000|2020-04-03 09:00:00|10077.2|10072.2|10083.9|10078.9|10083.9|10078.9|10076.2|10071.2|55
1585904700000|2020-04-03 09:05:00|10084.1|10079.1|10088.7|10083.7|10089.2|10084.2|10083|10078|118
1585905000000|2020-04-03 09:10:00|10088.9|10083.9|10088.2|10083.2|10091.5|10086.5|10084.7|10079.7|114
1585905300000|2020-04-03 09:15:00|10088|10083|10081.7|10076.7|10088.2|10083.2|10080.2|10075.2|35
1585905600000|2020-04-03 09:20:00|10081.9|10076.9|10086.2|10081.2|10088|10083|10081.9|10076.9|72
1585905900000|2020-04-03 09:25:00|10086|10081|10082.2|10077.2|10086.9|10081.9|10082.2|10077.2|173
1585906200000|2020-04-03 09:30:00|10082|10077|10085.4|10080.4|10086.4|10081.4|10081.9|10076.9|147
1585906500000|2020-04-03 09:35:00|10085.6|10080.6|10085.4|10080.4|10089.2|10084.2|10083|10078|98
1585906800000|2020-04-03 09:40:00|10085.6|10080.6|10082.5|10077.5|10085.7|10080.7|10080.5|10075.5|28
1585907100000|2020-04-03 09:45:00|10082.4|10077.4|10078.2|10073.2|10083.2|10078.2|10077.7|10072.7|15
1585907400000|2020-04-03 09:50:00|10078|10073|10077.4|10072.4|10080.2|10075.2|10075.8|10070.8|25
1585907700000|2020-04-03 09:55:00|10077.6|10072.6|10073.8|10068.8|10078.2|10073.2|10072.8|10067.8|33
1585908000000|2020-04-03 10:00:00|10073.7|10068.7|10072.7|10067.7|10075.5|10070.5|10072|10067|36
1585908300000|2020-04-03 10:05:00|10072.5|10067.5|10073.6|10068.6|10075.4|10070.4|10071.6|10066.6|23
1585908600000|2020-04-03 10:10:00|10073.8|10068.8|10078.2|10073.2|10079.7|10074.7|10073.2|10068.2|17
1585908900000|2020-04-03 10:15:00|10078|10073|10080.7|10075.7|10081.9|10076.9|10077.7|10072.7|6
1585909200000|2020-04-03 10:20:00|10080.2|10075.2|10079.7|10074.7|10084.4|10079.4|10078.3|10073.3|25
1585909500000|2020-04-03 10:25:00|10079.9|10074.9|10083.6|10078.6|10084.5|10079.5|10079.7|10074.7|19
1585909800000|2020-04-03 10:30:00|10083.7|10078.7|10081.9|10076.9|10084.2|10079.2|10080.2|10075.2|9
1585910100000|2020-04-03 10:35:00|10082|10077|10078.9|10073.9|10084.2|10079.2|10078.2|10073.2|22
1585910400000|2020-04-03 10:40:00|10078.7|10073.7|10075.4|10070.4|10078.7|10073.7|10075.4|10070.4|23
1585910700000|2020-04-03 10:45:00|10075.6|10070.6|10075.9|10070.9|10079.4|10074.4|10074.5|10069.5|26
1585911000000|2020-04-03 10:50:00|10075.6|10070.6|10074.9|10069.9|10077.8|10072.8|10074.1|10069.1|28
1585911300000|2020-04-03 10:55:00|10075.1|10070.1|10083.8|10078.8|10084.3|10079.3|10074.5|10069.5|16
1585911600000|2020-04-03 11:00:00|10084|10079|10085.3|10080.3|10085.8|10080.8|10082.6|10077.6|31
1585911900000|2020-04-03 11:05:00|10085.1|10080.1|10088.5|10083.5|10089.5|10084.5|10083.3|10078.3|28
1585912200000|2020-04-03 11:10:00|10088.3|10083.3|10086.8|10081.8|10093.7|10088.7|10086.6|10081.6|49
1585912500000|2020-04-03 11:15:00|10086.6|10081.6|10089.8|10084.8|10091.4|10086.4|10083.8|10078.8|20
1585912800000|2020-04-03 11:20:00|10089.6|10084.6|10089.3|10084.3|10093.5|10088.5|10088.9|10083.9|38
1585913100000|2020-04-03 11:25:00|10089.1|10084.1|10088.3|10083.3|10092.1|10087.1|10087.5|10082.5|11
1585913400000|2020-04-03 11:30:00|10088.1|10083.1|10083.8|10078.8|10089.1|10084.1|10083.8|10078.8|16
1585913700000|2020-04-03 11:35:00|10083.6|10078.6|10083.4|10078.4|10085.8|10080.8|10083|10078|17
1585914000000|2020-04-03 11:40:00|10083.6|10078.6|10085.3|10080.3|10086.9|10081.9|10082.7|10077.7|13
1585914300000|2020-04-03 11:45:00|10085.5|10080.5|10085|10080|10086.8|10081.8|10082.5|10077.5|21
1585914600000|2020-04-03 11:50:00|10084.8|10079.8|10085.9|10080.9|10086.8|10081.8|10084.3|10079.3|32
1585914900000|2020-04-03 11:55:00|10085.7|10080.7|10085.2|10080.2|10086.8|10081.8|10083.9|10078.9|70
1585915200000|2020-04-03 12:00:00|10085.4|10080.4|10086.4|10081.4|10089.5|10084.5|10083.2|10078.2|39
1585915500000|2020-04-03 12:05:00|10086.2|10081.2|10086.3|10081.3|10087.4|10082.4|10083|10078|17
1585915800000|2020-04-03 12:10:00|10086.4|10081.4|10090.8|10085.8|10091.3|10086.3|10085.9|10080.9|17
1585916100000|2020-04-03 12:15:00|10091|10086|10087.1|10082.1|10093.4|10088.4|10086.1|10081.1|16
1585916400000|2020-04-03 12:20:00|10086.9|10081.9|10085.5|10080.5|10089.7|10084.7|10084.1|10079.1|30
1585916700000|2020-04-03 12:25:00|10085.7|10080.7|10080.2|10075.2|10087.3|10082.3|10078.4|10073.4|54
1585917000000|2020-04-03 12:30:00|10080.4|10075.4|10091.3|10086.3|10097.9|10092.9|10074.7|10069.7|168
1585917300000|2020-04-03 12:35:00|10091.5|10086.5|10079.4|10074.4|10091.8|10086.8|10074.3|10069.3|88
1585917600000|2020-04-03 12:40:00|10079.2|10074.2|10090|10085|10090.9|10085.9|10077|10072|71
1585917900000|2020-04-03 12:45:00|10089.9|10084.9|10087.5|10082.5|10093.6|10088.6|10084|10079|44
1585918200000|2020-04-03 12:50:00|10087.2|10082.2|10086|10081|10091.9|10086.9|10085|10080|36
1585918500000|2020-04-03 12:55:00|10085.9|10080.9|10095.9|10090.9|10097|10092|10085.5|10080.5|60
1585918800000|2020-04-03 13:00:00|10095.7|10090.7|10094|10089|10096.9|10091.9|10091.4|10086.4|30
1585919100000|2020-04-03 13:05:00|10093.9|10088.9|10093.4|10088.4|10097.4|10092.4|10090.5|10085.5|4
1585919400000|2020-04-03 13:10:00|10093.2|10088.2|10087.9|10082.9|10093.2|10088.2|10086.5|10081.5|8
1585919700000|2020-04-03 13:15:00|10088.1|10083.1|10083.6|10078.6|10088.9|10083.9|10083|10078|33
1585920000000|2020-04-03 13:20:00|10083.9|10078.9|10086.1|10081.1|10088.4|10083.4|10081|10076|21
1585920300000|2020-04-03 13:25:00|10086.7|10081.7|10079.1|10074.1|10086.9|10081.9|10079|10074|24
1585920600000|2020-04-03 13:30:00|10078.9|10073.9|10081.7|10076.7|10082.9|10077.9|10078.5|10073.5|64
1585920900000|2020-04-03 13:35:00|10081.5|10076.5|10083|10078|10086.4|10081.4|10079.2|10074.2|147
1585921200000|2020-04-03 13:40:00|10082.8|10077.8|10085|10080|10087|10082|10082.4|10077.4|39
1585921500000|2020-04-03 13:45:00|10085.2|10080.2|10088.1|10083.1|10091.9|10086.9|10085|10080|105
1585921800000|2020-04-03 13:50:00|10088|10083|10084|10079|10088.9|10083.9|10084|10079|37
1585922100000|2020-04-03 13:55:00|10083.9|10078.9|10083.8|10078.8|10086|10081|10083.2|10078.2|37
1585922400000|2020-04-03 14:00:00|10084|10079|10084.5|10079.5|10088.4|10083.4|10083.9|10078.9|19
1585922700000|2020-04-03 14:05:00|10084.4|10079.4|10086|10081|10086.7|10081.7|10082.7|10077.7|38
1585923000000|2020-04-03 14:10:00|10086.2|10081.2|10087.9|10082.9|10090.5|10085.5|10086|10081|23
1585923300000|2020-04-03 14:15:00|10088|10083|10085|10080|10091|10086|10083.5|10078.5|47
1585923600000|2020-04-03 14:20:00|10085.2|10080.2|10084.5|10079.5|10089|10084|10083.5|10078.5|30
1585923900000|2020-04-03 14:25:00|10084.7|10079.7|10086.5|10081.5|10087.4|10082.4|10084.5|10079.5|21
1585924200000|2020-04-03 14:30:00|10086.2|10081.2|10093.1|10088.1|10093.9|10088.9|10084.5|10079.5|60
1585924500000|2020-04-03 14:35:00|10093|10088|10095.7|10090.7|10096.7|10091.7|10092.5|10087.5|76
1585924800000|2020-04-03 14:40:00|10095.9|10090.9|10097.2|10092.2|10097.2|10092.2|10092.7|10087.7|25
1585925100000|2020-04-03 14:45:00|10097|10092|10095.2|10090.2|10099.3|10094.3|10094.5|10089.5|37
1585925400000|2020-04-03 14:50:00|10095.4|10090.4|10091.5|10086.5|10098.4|10093.4|10090.3|10085.3|74
1585925700000|2020-04-03 14:55:00|10091.3|10086.3|10080.5|10075.5|10091.3|10086.3|10074.2|10069.2|188
1585926000000|2020-04-03 15:00:00|10080.9|10075.9|10082.7|10077.7|10085.5|10080.5|10079.5|10074.5|94
1585926300000|2020-04-03 15:05:00|10082.5|10077.5|10078.1|10073.1|10085.7|10080.7|10078.1|10073.1|45
1585926600000|2020-04-03 15:10:00|10078|10073|10076.6|10071.6|10079|10074|10074.2|10069.2|76
1585926900000|2020-04-03 15:15:00|10076.7|10071.7|10083.4|10078.4|10084|10079|10076.2|10071.2|59
1585927200000|2020-04-03 15:20:00|10083.5|10078.5|10092.5|10087.5|10093.4|10088.4|10081.8|10076.8|80
1585927500000|2020-04-03 15:25:00|10092.3|10087.3|10085.4|10080.4|10092.3|10087.3|10085|10080|38
1585927800000|2020-04-03 15:30:00|10085.5|10080.5|10089.4|10084.4|10090.7|10085.7|10085.5|10080.5|47
1585928100000|2020-04-03 15:35:00|10089.5|10084.5|10093.5|10088.5|10094.1|10089.1|10089.5|10084.5|47
1585928400000|2020-04-03 15:40:00|10093.7|10088.7|10095.7|10090.7|10095.7|10090.7|10090.4|10085.4|61
1585928700000|2020-04-03 15:45:00|10095.9|10090.9|10098.8|10093.8|10100.2|10095.2|10093.9|10088.9|37
1585929000000|2020-04-03 15:50:00|10098.6|10093.6|10095.5|10090.5|10099.7|10094.7|10094.7|10089.7|100
1585929300000|2020-04-03 15:55:00|10095.3|10090.3|10087.4|10082.4|10095.3|10090.3|10086|10081|111
1585929600000|2020-04-03 16:00:00|10087.5|10082.5|10089.5|10084.5|10091.5|10086.5|10086.7|10081.7|102
1585929900000|2020-04-03 16:05:00|10089.7|10084.7|10088.9|10083.9|10091.2|10086.2|10087.5|10082.5|109
1585930200000|2020-04-03 16:10:00|10089|10084|10093.5|10088.5|10096.9|10091.9|10088.5|10083.5|119
1585930500000|2020-04-03 16:15:00|10093.3|10088.3|10090.7|10085.7|10095.8|10090.8|10090.4|10085.4|71
1585930800000|2020-04-03 16:20:00|10090.9|10085.9|10092.5|10087.5|10094|10089|10090|10085|42
1585931100000|2020-04-03 16:25:00|10092.3|10087.3|10088.5|10083.5|10093.9|10088.9|10087.5|10082.5|51
1585931400000|2020-04-03 16:30:00|10088.3|10083.3|10086.9|10081.9|10090.5|10085.5|10083.3|10078.3|36
1585931700000|2020-04-03 16:35:00|10087|10082|10087.1|10082.1|10089.7|10084.7|10085.9|10080.9|22
1585932000000|2020-04-03 16:40:00|10087.2|10082.2|10086.9|10081.9|10088.4|10083.4|10084.5|10079.5|29
1585932300000|2020-04-03 16:45:00|10087|10082|10092|10087|10094.9|10089.9|10086.5|10081.5|54
1585932600000|2020-04-03 16:50:00|10092.2|10087.2|10094.4|10089.4|10094.7|10089.7|10090.7|10085.7|40
1585932900000|2020-04-03 16:55:00|10094.5|10089.5|10091.7|10086.7|10096.8|10091.8|10091|10086|103
1585933200000|2020-04-03 17:00:00|10091.5|10086.5|10090.8|10085.8|10092.9|10087.9|10088.5|10083.5|45
1585933500000|2020-04-03 17:05:00|10090.7|10085.7|10089.9|10084.9|10092.2|10087.2|10088.5|10083.5|22
1585933800000|2020-04-03 17:10:00|10090|10085|10093.2|10088.2|10093.7|10088.7|10089.3|10084.3|26
1585934100000|2020-04-03 17:15:00|10093|10088|10094.7|10089.7|10095.4|10090.4|10091.2|10086.2|24
1585934400000|2020-04-03 17:20:00|10094.9|10089.9|10093.2|10088.2|10098|10093|10092.5|10087.5|54
1585934700000|2020-04-03 17:25:00|10093.4|10088.4|10089.4|10084.4|10093.4|10088.4|10088.7|10083.7|83
1585935000000|2020-04-03 17:30:00|10089.5|10084.5|10089|10084|10090.4|10085.4|10087.7|10082.7|59
1585935300000|2020-04-03 17:35:00|10089.5|10084.5|10091.4|10086.4|10091.5|10086.5|10088.5|10083.5|30
1585935600000|2020-04-03 17:40:00|10091.5|10086.5|10088.9|10083.9|10092|10087|10088.8|10083.8|33
1585935900000|2020-04-03 17:45:00|10089|10084|10087.4|10082.4|10089.2|10084.2|10085.9|10080.9|41
1585936200000|2020-04-03 17:50:00|10087.5|10082.5|10084.4|10079.4|10089.2|10084.2|10083.7|10078.7|83
1585936500000|2020-04-03 17:55:00|10084.5|10079.5|10083.5|10078.5|10086.4|10081.4|10082|10077|35
1585936800000|2020-04-03 18:00:00|10083.3|10078.3|10084.3|10079.3|10085.7|10080.7|10082.5|10077.5|30
1585937100000|2020-04-03 18:05:00|10084.2|10079.2|10084.9|10079.9|10085.2|10080.2|10082.8|10077.8|12
1585937400000|2020-04-03 18:10:00|10085|10080|10081.5|10076.5|10085|10080|10080.5|10075.5|26
1585937700000|2020-04-03 18:15:00|10081.7|10076.7|10077.2|10072.2|10082.2|10077.2|10077|10072|60
1585938000000|2020-04-03 18:20:00|10077|10072|10075.1|10070.1|10077.9|10072.9|10074.8|10069.8|66
1585938300000|2020-04-03 18:25:00|10074.9|10069.9|10067.9|10062.9|10074.9|10069.9|10067.7|10062.7|40
1585938600000|2020-04-03 18:30:00|10068|10063|10074|10069|10075.4|10070.4|10068|10063|22
1585938900000|2020-04-03 18:35:00|10073.8|10068.8|10070.3|10065.3|10074.5|10069.5|10069.2|10064.2|41
1585939200000|2020-04-03 18:40:00|10070.2|10065.2|10070|10065|10071.2|10066.2|10067.8|10062.8|24
1585939500000|2020-04-03 18:45:00|10070.2|10065.2|10071.2|10066.2|10071.5|10066.5|10068.8|10063.8|29
1585939800000|2020-04-03 18:50:00|10071|10066|10070.2|10065.2|10073|10068|10069|10064|24
1585940100000|2020-04-03 18:55:00|10070.4|10065.4|10071|10066|10071.7|10066.7|10069.5|10064.5|199
1585940400000|2020-04-03 19:00:00|10070.9|10065.9|10069.3|10064.3|10071.4|10066.4|10068.3|10063.3|75
1585940700000|2020-04-03 19:05:00|10069.2|10064.2|10069.5|10064.5|10073.7|10068.7|10069.2|10064.2|40
1585941000000|2020-04-03 19:10:00|10069.3|10064.3|10065.7|10060.7|10069.8|10064.8|10064.8|10059.8|48
1585941300000|2020-04-03 19:15:00|10065.9|10060.9|10065.9|10060.9|10066.7|10061.7|10063.2|10058.2|54
1585941600000|2020-04-03 19:20:00|10066|10061|10065.5|10060.5|10067.2|10062.2|10063.9|10058.9|32
1585941900000|2020-04-03 19:25:00|10065.3|10060.3|10064|10059|10065.3|10060.3|10062.4|10057.4|54
1585942200000|2020-04-03 19:30:00|10064.2|10059.2|10064.7|10059.7|10064.7|10059.7|10061.2|10056.2|35
1585942500000|2020-04-03 19:35:00|10064.5|10059.5|10069.7|10064.7|10070|10065|10064|10059|39
1585942800000|2020-04-03 19:40:00|10069.4|10064.4|10070|10065|10070.7|10065.7|10068.2|10063.2|39
1585943100000|2020-04-03 19:45:00|10069.7|10064.7|10068.5|10063.5|10070.2|10065.2|10066|10061|30
1585943400000|2020-04-03 19:50:00|10068|10063|10070|10065|10070.5|10065.5|10066.7|10061.7|19
1585943700000|2020-04-03 19:55:00|10070.2|10065.2|10074.4|10069.4|10075.7|10070.7|10069.5|10064.5|70
1585944000000|2020-04-03 20:00:00|10074|10069|10074.5|10069.5|10075.2|10070.2|10073.5|10068.5|27
1585944300000|2020-04-03 20:05:00|10074.7|10069.7|10072.1|10067.1|10075.5|10070.5|10072.1|10067.1|18
1585944600000|2020-04-03 20:10:00|10072|10067|10074.4|10069.4|10075|10070|10071.6|10066.6|13
1585944900000|2020-04-03 20:15:00|10074.5|10069.5|10074.5|10069.5|10075|10070|10074.2|10069.2|1
1585945200000|2020-04-03 20:20:00|10074.7|10069.7|10079|10074|10080|10075|10074.5|10069.5|20
1585945500000|2020-04-03 20:25:00|10078.8|10073.8|10079|10074|10080.7|10075.7|10077|10072|39
1585945800000|2020-04-03 20:30:00|10078.8|10073.8|10074.2|10069.2|10079|10074|10073.7|10068.7|49
1585946100000|2020-04-03 20:35:00|10074.5|10069.5|10073|10068|10075|10070|10070.5|10065.5|11
1585946400000|2020-04-03 20:40:00|10073.2|10068.2|10076.2|10071.2|10078.2|10073.2|10073|10068|20
1585946700000|2020-04-03 20:45:00|10077|10072|10080.7|10075.7|10080.7|10075.7|10074|10069|17
1585947000000|2020-04-03 20:50:00|10080.5|10075.5|10076|10071|10081.5|10076.5|10074|10069|14
1585947300000|2020-04-03 20:55:00|10076.2|10071.2|10085|10076|10095.6|10086.6|10075.5|10067.9|5
1586131200000|2020-04-06 00:00:00|10090.7|10085.7|10095.5|10090.5|10097.4|10092.4|10085.4|10080.4|29
1586131500000|2020-04-06 00:05:00|10095.7|10090.7|10091.6|10086.6|10097.5|10092.5|10091.6|10086.6|17
1586131800000|2020-04-06 00:10:00|10091.7|10086.7|10089.1|10084.1|10092.6|10087.6|10088.1|10083.1|44
1586132100000|2020-04-06 00:15:00|10088.9|10083.9|10091.6|10086.6|10092.9|10087.9|10088.4|10083.4|56
1586132400000|2020-04-06 00:20:00|10091.8|10086.8|10090.2|10085.2|10094.1|10089.1|10090.2|10085.2|17
1586132700000|2020-04-06 00:25:00|10090.1|10085.1|10087.8|10082.8|10091.6|10086.6|10087.8|10082.8|20
1586133000000|2020-04-06 00:30:00|10087.9|10082.9|10082.6|10077.6|10088.6|10083.6|10081.5|10076.5|134
1586133300000|2020-04-06 00:35:00|10082.7|10077.7|10076.3|10071.3|10083.1|10078.1|10075.9|10070.9|113
1586133600000|2020-04-06 00:40:00|10076.4|10071.4|10074.4|10069.4|10080.9|10075.9|10074.4|10069.4|58
1586133900000|2020-04-06 00:45:00|10074.3|10069.3|10076.2|10071.2|10076.3|10071.3|10072.4|10067.4|54
1586134200000|2020-04-06 00:50:00|10076.4|10071.4|10074.3|10069.3|10077.6|10072.6|10073|10068|60
1586134500000|2020-04-06 00:55:00|10074.2|10069.2|10078.1|10073.1|10080.1|10075.1|10073.8|10068.8|60
1586134800000|2020-04-06 01:00:00|10078.3|10073.3|10076.6|10071.6|10079.7|10074.7|10074.6|10069.6|25
1586135100000|2020-04-06 01:05:00|10076.4|10071.4|10079.1|10074.1|10079.1|10074.1|10075.8|10070.8|4
1586135400000|2020-04-06 01:10:00|10079.3|10074.3|10075.7|10070.7|10079.3|10074.3|10075.1|10070.1|29
1586135700000|2020-04-06 01:15:00|10076.1|10071.1|10076.6|10071.6|10079.1|10074.1|10074.9|10069.9|1
1586136000000|2020-04-06 01:20:00|10076.8|10071.8|10074.6|10069.6|10077.5|10072.5|10074.4|10069.4|22
1586136300000|2020-04-06 01:25:00|10074.4|10069.4|10077.6|10072.6|10077.6|10072.6|10073.7|10068.7|11
1586136600000|2020-04-06 01:30:00|10077.8|10072.8|10078.6|10073.6|10079.4|10074.4|10077.2|10072.2|12
1586136900000|2020-04-06 01:35:00|10078.4|10073.4|10077.1|10072.1|10079.4|10074.4|10076.1|10071.1|10
1586137200000|2020-04-06 01:40:00|10076.9|10071.9|10080.1|10075.1|10080.3|10075.3|10076.9|10071.9|11
1586137500000|2020-04-06 01:45:00|10080|10075|10078.1|10073.1|10080.1|10075.1|10077.4|10072.4|11
1586137800000|2020-04-06 01:50:00|10078|10073|10077.6|10072.6|10078.1|10073.1|10075.1|10070.1|7
1586138100000|2020-04-06 01:55:00|10077.4|10072.4|10076.6|10071.6|10077.9|10072.9|10075.6|10070.6|13
1586138400000|2020-04-06 02:00:00|10076.4|10071.4|10076.6|10071.6|10078.8|10073.8|10076.4|10071.4|8
1586138700000|2020-04-06 02:05:00|10076.4|10071.4|10078.5|10073.5|10078.8|10073.8|10075.6|10070.6|3
1586139000000|2020-04-06 02:10:00|10078.6|10073.6|10079.1|10074.1|10081.1|10076.1|10078.6|10073.6|17
1586139300000|2020-04-06 02:15:00|10079.4|10074.4|10081.1|10076.1|10081.1|10076.1|10078.9|10073.9|4
1586139600000|2020-04-06 02:20:00|10080.9|10075.9|10083.6|10078.6|10084.4|10079.4|10080.9|10075.9|119
1586139900000|2020-04-06 02:25:00|10083.5|10078.5|10083.9|10078.9|10084.9|10079.9|10083.1|10078.1|14
1586140200000|2020-04-06 02:30:00|10083.6|10078.6|10082.7|10077.7|10083.9|10078.9|10082.2|10077.2|15
1586140500000|2020-04-06 02:35:00|10082.6|10077.6|10081.9|10076.9|10083.6|10078.6|10081.9|10076.9|6
1586140800000|2020-04-06 02:40:00|10082.1|10077.1|10084.9|10079.9|10085.1|10080.1|10081.6|10076.6|10
1586141100000|2020-04-06 02:45:00|10084.6|10079.6|10088.2|10083.2|10089.1|10084.1|10084.1|10079.1|94
1586141400000|2020-04-06 02:50:00|10088.1|10083.1|10086.6|10081.6|10088.6|10083.6|10085.5|10080.5|18
1586141700000|2020-04-06 02:55:00|10086.5|10081.5|10085|10080|10087.1|10082.1|10084.1|10079.1|10
1586142000000|2020-04-06 03:00:00|10085.1|10080.1|10085.1|10080.1|10085.4|10080.4|10083.1|10078.1|5
1586142300000|2020-04-06 03:05:00|10085|10080|10083.6|10078.6|10086.1|10081.1|10083.1|10078.1|11
1586142600000|2020-04-06 03:10:00|10083.5|10078.5|10082.6|10077.6|10083.9|10078.9|10081.6|10076.6|7
1586142900000|2020-04-06 03:15:00|10082.5|10077.5|10080.6|10075.6|10082.6|10077.6|10079.6|10074.6|4
1586143200000|2020-04-06 03:20:00|10080.5|10075.5|10080.6|10075.6|10081.4|10076.4|10079.2|10074.2|11
1586143500000|2020-04-06 03:25:00|10080.8|10075.8|10080.6|10075.6|10081.6|10076.6|10080.1|10075.1|5
1586143800000|2020-04-06 03:30:00|10080.8|10075.8|10079.4|10074.4|10081.4|10076.4|10079.4|10074.4|4
1586144100000|2020-04-06 03:35:00|10079.2|10074.2|10078.1|10073.1|10079.2|10074.2|10075.6|10070.6|43
1586144400000|2020-04-06 03:40:00|10077.9|10072.9|10079.1|10074.1|10080.4|10075.4|10077.6|10072.6|5
1586144700000|2020-04-06 03:45:00|10079|10074|10078.6|10073.6|10079.9|10074.9|10077.9|10072.9|9
1586145000000|2020-04-06 03:50:00|10078.8|10073.8|10079.4|10074.4|10080.1|10075.1|10078.7|10073.7|7
1586145300000|2020-04-06 03:55:00|10079.6|10074.6|10081.4|10076.4|10081.6|10076.6|10079.6|10074.6|4
1586145600000|2020-04-06 04:00:00|10081.6|10076.6|10080.3|10075.3|10081.6|10076.6|10080.1|10075.1|10
1586145900000|2020-04-06 04:05:00|10080.1|10075.1|10079.9|10074.9|10080.4|10075.4|10079.4|10074.4|8
1586146200000|2020-04-06 04:10:00|10079.7|10074.7|10078.6|10073.6|10080.6|10075.6|10077.6|10072.6|14
1586146500000|2020-04-06 04:15:00|10078.8|10073.8|10078.4|10073.4|10078.9|10073.9|10077.4|10072.4|16
1586146800000|2020-04-06 04:20:00|10078.1|10073.1|10077.6|10072.6|10078.4|10073.4|10076.1|10071.1|12
1586147100000|2020-04-06 04:25:00|10077.5|10072.5|10079.5|10074.5|10079.9|10074.9|10077.1|10072.1|21
1586147400000|2020-04-06 04:30:00|10079.4|10074.4|10084.3|10079.3|10084.6|10079.6|10079.4|10074.4|36
1586147700000|2020-04-06 04:35:00|10084.2|10079.2|10087.1|10082.1|10087.3|10082.3|10084.1|10079.1|33
1586148000000|2020-04-06 04:40:00|10087.3|10082.3|10085.3|10080.3|10088.4|10083.4|10085.1|10080.1|17
1586148300000|2020-04-06 04:45:00|10085.4|10080.4|10085.6|10080.6|10085.6|10080.6|10084.1|10079.1|12
1586148600000|2020-04-06 04:50:00|10085.5|10080.5|10085.6|10080.6|10088.1|10083.1|10085.1|10080.1|50
1586148900000|2020-04-06 04:55:00|10085.9|10080.9|10085.1|10080.1|10086.6|10081.6|10084|10079|12
1586149200000|2020-04-06 05:00:00|10085|10080|10083.1|10078.1|10086.1|10081.1|10083|10078|13
1586149500000|2020-04-06 05:05:00|10083.3|10078.3|10083.1|10078.1|10084.6|10079.6|10081.1|10076.1|12
1586149800000|2020-04-06 05:10:00|10083.2|10078.2|10081.4|10076.4|10083.3|10078.3|10080|10075|12
1586150100000|2020-04-06 05:15:00|10081.3|10076.3|10078.3|10073.3|10082.1|10077.1|10078|10073|36
1586150400000|2020-04-06 05:20:00|10078.1|10073.1|10076.5|10071.5|10078.3|10073.3|10075.4|10070.4|14
1586150700000|2020-04-06 05:25:00|10076.3|10071.3|10076.9|10071.9|10077.8|10072.8|10075.5|10070.5|10
1586151000000|2020-04-06 05:30:00|10077.1|10072.1|10077|10072|10078.8|10073.8|10076.1|10071.1|36
1586151300000|2020-04-06 05:35:00|10076.9|10071.9|10076.6|10071.6|10078.6|10073.6|10076.4|10071.4|14
1586151600000|2020-04-06 05:40:00|10076.5|10071.5|10069.3|10064.3|10076.5|10071.5|10068.6|10063.6|58
1586151900000|2020-04-06 05:45:00|10069.1|10064.1|10071.6|10066.6|10072.3|10067.3|10068|10063|46
1586152200000|2020-04-06 05:50:00|10071.8|10066.8|10073.1|10068.1|10076.8|10071.8|10071.4|10066.4|46
1586152500000|2020-04-06 05:55:00|10073.3|10068.3|10073.1|10068.1|10074.1|10069.1|10071.1|10066.1|16
1586152800000|2020-04-06 06:00:00|10073|10068|10074.4|10069.4|10076|10071|10072.6|10067.6|47
1586153100000|2020-04-06 06:05:00|10074.6|10069.6|10069.7|10064.7|10074.6|10069.6|10069.3|10064.3|23
1586153400000|2020-04-06 06:10:00|10069.8|10064.8|10077.3|10072.3|10078.1|10073.1|10068.7|10063.7|25
1586153700000|2020-04-06 06:15:00|10077.4|10072.4|10074.1|10069.1|10077.6|10072.6|10070.6|10065.6|37
1586154000000|2020-04-06 06:20:00|10074|10069|10069.1|10064.1|10074.6|10069.6|10069.1|10064.1|32
1586154300000|2020-04-06 06:25:00|10069.3|10064.3|10073|10068|10073.6|10068.6|10068.7|10063.7|29
1586154600000|2020-04-06 06:30:00|10073.1|10068.1|10073.6|10068.6|10075.6|10070.6|10072|10067|13
1586154900000|2020-04-06 06:35:00|10073.5|10068.5|10070.6|10065.6|10073.5|10068.5|10070.3|10065.3|11
1586155200000|2020-04-06 06:40:00|10070.5|10065.5|10076.7|10071.7|10077.1|10072.1|10068.5|10063.5|11
1586155500000|2020-04-06 06:45:00|10076.8|10071.8|10076|10071|10077.1|10072.1|10071.5|10066.5|24
1586155800000|2020-04-06 06:50:00|10076.1|10071.1|10079.6|10074.6|10081.6|10076.6|10074.4|10069.4|47
1586156100000|2020-04-06 06:55:00|10079.8|10074.8|10083.6|10078.6|10083.6|10078.6|10079.5|10074.5|24
1586156400000|2020-04-06 07:00:00|10083.4|10078.4|10079.6|10074.6|10084.6|10079.6|10078.2|10073.2|73
1586156700000|2020-04-06 07:05:00|10079.8|10074.8|10077.7|10072.7|10081.6|10076.6|10074.1|10069.1|48
1586157000000|2020-04-06 07:10:00|10077.6|10072.6|10076.5|10071.5|10078.1|10073.1|10072.5|10067.5|26
1586157300000|2020-04-06 07:15:00|10076.6|10071.6|10074|10069|10077.4|10072.4|10073.6|10068.6|14
1586157600000|2020-04-06 07:20:00|10073.9|10068.9|10077.5|10072.5|10078.8|10073.8|10072|10067|23
1586157900000|2020-04-06 07:25:00|10077.6|10072.6|10073.6|10068.6|10077.6|10072.6|10071.8|10066.8|38
1586158200000|2020-04-06 07:30:00|10073.5|10068.5|10073.1|10068.1|10075.3|10070.3|10071.6|10066.6|52
1586158500000|2020-04-06 07:35:00|10073.3|10068.3|10074|10069|10076.1|10071.1|10072.4|10067.4|18
1586158800000|2020-04-06 07:40:00|10074.1|10069.1|10071.6|10066.6|10075.1|10070.1|10071.1|10066.1|11
1586159100000|2020-04-06 07:45:00|10071.3|10066.3|10064.3|10059.3|10072.1|10067.1|10060.8|10055.8|83
1586159400000|2020-04-06 07:50:00|10064.5|10059.5|10061.5|10056.5|10064.5|10059.5|10056.9|10051.9|99
1586159700000|2020-04-06 07:55:00|10061.3|10056.3|10066.8|10061.8|10067.8|10062.8|10060.8|10055.8|34
1586160000000|2020-04-06 08:00:00|10067|10062|10072|10067|10074.6|10069.6|10067|10062|51
1586160300000|2020-04-06 08:05:00|10072.2|10067.2|10075.9|10070.9|10075.9|10070.9|10072.2|10067.2|18
1586160600000|2020-04-06 08:10:00|10076.3|10071.3|10077.3|10072.3|10080.5|10075.5|10075.8|10070.8|56
1586160900000|2020-04-06 08:15:00|10077.5|10072.5|10074.8|10069.8|10080.5|10075.5|10074.2|10069.2|85
1586161200000|2020-04-06 08:20:00|10075|10070|10079.7|10074.7|10080|10075|10074.8|10069.8|28
1586161500000|2020-04-06 08:25:00|10080|10075|10076.3|10071.3|10080|10075|10074|10069|13
1586161800000|2020-04-06 08:30:00|10076.5|10071.5|10085.7|10080.7|10087|10082|10075.6|10070.6|47
1586162100000|2020-04-06 08:35:00|10085.5|10080.5|10091.5|10086.5|10092.3|10087.3|10085.5|10080.5|45
1586162400000|2020-04-06 08:40:00|10091.3|10086.3|10091.9|10086.9|10093.3|10088.3|10090|10085|32
1586162700000|2020-04-06 08:45:00|10092|10087|10091|10086|10094.7|10089.7|10089.3|10084.3|33
1586163000000|2020-04-06 08:50:00|10090.8|10085.8|10093.9|10088.9|10095|10090|10089.7|10084.7|22
1586163300000|2020-04-06 08:55:00|10093.7|10088.7|10086.6|10081.6|10094|10089|10086.2|10081.2|34
1586163600000|2020-04-06 09:00:00|10086.4|10081.4|10082.9|10077.9|10089|10084|10082.3|10077.3|38
1586163900000|2020-04-06 09:05:00|10083|10078|10082.5|10077.5|10086.2|10081.2|10080|10075|58
1586164200000|2020-04-06 09:10:00|10082.3|10077.3|10081.9|10076.9|10084.2|10079.2|10081|10076|10
1586164500000|2020-04-06 09:15:00|10082|10077|10083.2|10078.2|10083.2|10078.2|10079.8|10074.8|13
1586164800000|2020-04-06 09:20:00|10083|10078|10082.1|10077.1|10086.5|10081.5|10081.3|10076.3|21
1586165100000|2020-04-06 09:25:00|10082|10077|10081.4|10076.4|10083.4|10078.4|10080|10075|9
1586165400000|2020-04-06 09:30:00|10081.5|10076.5|10078.8|10073.8|10082.7|10077.7|10078.8|10073.8|16
1586165700000|2020-04-06 09:35:00|10079|10074|10078.1|10073.1|10081.2|10076.2|10076.5|10071.5|15
1586166000000|2020-04-06 09:40:00|10078|10073|10074.6|10069.6|10079.7|10074.7|10074.5|10069.5|16
1586166300000|2020-04-06 09:45:00|10074.5|10069.5|10078.5|10073.5|10080|10075|10074.5|10069.5|21
1586166600000|2020-04-06 09:50:00|10078.7|10073.7|10075.8|10070.8|10078.7|10073.7|10075.2|10070.2|6
1586166900000|2020-04-06 09:55:00|10076|10071|10075.6|10070.6|10077.5|10072.5|10074.3|10069.3|4
1586167200000|2020-04-06 10:00:00|10075.5|10070.5|10073.5|10068.5|10075.5|10070.5|10071.5|10066.5|39
1586167500000|2020-04-06 10:05:00|10073.7|10068.7|10073.4|10068.4|10075.4|10070.4|10072.6|10067.6|11
1586167800000|2020-04-06 10:10:00|10073.5|10068.5|10072.3|10067.3|10075|10070|10071.9|10066.9|29
1586168100000|2020-04-06 10:15:00|10072.5|10067.5|10076.6|10071.6|10078.7|10073.7|10072.5|10067.5|42
1586168400000|2020-04-06 10:20:00|10076.8|10071.8|10079.9|10074.9|10080.5|10075.5|10076|10071|6
1586168700000|2020-04-06 10:25:00|10080|10075|10083.8|10078.8|10084.2|10079.2|10079|10074|2
1586169000000|2020-04-06 10:30:00|10083.5|10078.5|10080|10075|10083.5|10078.5|10078.8|10073.8|5
1586169300000|2020-04-06 10:35:00|10080.2|10075.2|10080.6|10075.6|10083.5|10078.5|10079.8|10074.8|0
1586169600000|2020-04-06 10:40:00|10080.5|10075.5|10079|10074|10080.5|10075.5|10078.3|10073.3|3
1586169900000|2020-04-06 10:45:00|10079.3|10074.3|10081|10076|10082.8|10077.8|10079|10074|6
1586170200000|2020-04-06 10:50:00|10080.8|10075.8|10083.5|10078.5|10084|10079|10080|10075|20
1586170500000|2020-04-06 10:55:00|10083.2|10078.2|10080.6|10075.6|10083.2|10078.2|10079.5|10074.5|14
1586170800000|2020-04-06 11:00:00|10080.5|10075.5|10079.3|10074.3|10080.7|10075.7|10078.4|10073.4|31
1586171100000|2020-04-06 11:05:00|10079.1|10074.1|10078.8|10073.8|10080.5|10075.5|10077.9|10072.9|27
1586171400000|2020-04-06 11:10:00|10079|10074|10076.5|10071.5|10080.8|10075.8|10076.3|10071.3|16
1586171700000|2020-04-06 11:15:00|10076.7|10071.7|10070.5|10065.5|10077.3|10072.3|10068.2|10063.2|49
1586172000000|2020-04-06 11:20:00|10070.3|10065.3|10071|10066|10072.3|10067.3|10069|10064|24
1586172300000|2020-04-06 11:25:00|10070.8|10065.8|10075|10070|10076.5|10071.5|10068.7|10063.7|9
1586172600000|2020-04-06 11:30:00|10074.8|10069.8|10080.7|10075.7|10083.7|10078.7|10074.5|10069.5|19
1586172900000|2020-04-06 11:35:00|10080.9|10075.9|10079.8|10074.8|10083.8|10078.8|10078.3|10073.3|6
1586173200000|2020-04-06 11:40:00|10079.3|10074.3|10082.3|10077.3|10082.8|10077.8|10078.8|10073.8|5
1586173500000|2020-04-06 11:45:00|10082.1|10077.1|10081.3|10076.3|10084.3|10079.3|10080.3|10075.3|7
1586173800000|2020-04-06 11:50:00|10081.5|10076.5|10084.8|10079.8|10085|10080|10080.8|10075.8|10
1586174100000|2020-04-06 11:55:00|10084.6|10079.6|10077.8|10072.8|10084.6|10079.6|10077.1|10072.1|11
1586174400000|2020-04-06 12:00:00|10078.2|10073.2|10075.3|10070.3|10078.8|10073.8|10074.8|10069.8|27
1586174700000|2020-04-06 12:05:00|10075.5|10070.5|10080.5|10075.5|10080.7|10075.7|10074.5|10069.5|22
1586175000000|2020-04-06 12:10:00|10080.7|10075.7|10087.3|10082.3|10088|10083|10080.3|10075.3|17
1586175300000|2020-04-06 12:15:00|10086.9|10081.9|10086.8|10081.8|10087.8|10082.8|10084.5|10079.5|26
1586175600000|2020-04-06 12:20:00|10087.1|10082.1|10089|10084|10089.5|10084.5|10085.9|10080.9|19
1586175900000|2020-04-06 12:25:00|10088.8|10083.8|10087.5|10082.5|10089.5|10084.5|10085.6|10080.6|42
1586176200000|2020-04-06 12:30:00|10087.3|10082.3|10089.1|10084.1|10091|10086|10087.3|10082.3|13
1586176500000|2020-04-06 12:35:00|10089|10084|10091.3|10086.3|10092|10087|10088|10083|23
1586176800000|2020-04-06 12:40:00|10091.7|10086.7|10091.9|10086.9|10092|10087|10089.3|10084.3|27
1586177100000|2020-04-06 12:45:00|10091.8|10086.8|10090.3|10085.3|10095.7|10090.7|10089.3|10084.3|62
1586177400000|2020-04-06 12:50:00|10090.2|10085.2|10088.8|10083.8|10092.3|10087.3|10088.8|10083.8|19
1586177700000|2020-04-06 12:55:00|10088.7|10083.7|10086.5|10081.5|10089.7|10084.7|10084.7|10079.7|38
1586178000000|2020-04-06 13:00:00|10086.1|10081.1|10085.7|10080.7|10090.7|10085.7|10084.5|10079.5|23
1586178300000|2020-04-06 13:05:00|10085.9|10080.9|10086|10081|10086.2|10081.2|10082.5|10077.5|22
1586178600000|2020-04-06 13:10:00|10085.8|10080.8|10089.7|10084.7|10089.7|10084.7|10083.5|10078.5|7
1586178900000|2020-04-06 13:15:00|10089.5|10084.5|10089.8|10084.8|10090.5|10085.5|10087.6|10082.6|21
1586179200000|2020-04-06 13:20:00|10089.7|10084.7|10091.8|10086.8|10092.2|10087.2|10089|10084|17
1586179500000|2020-04-06 13:25:00|10091.7|10086.7|10095.7|10090.7|10096.2|10091.2|10091.7|10086.7|20
1586179800000|2020-04-06 13:30:00|10095.5|10090.5|10097.1|10092.1|10098|10093|10093.8|10088.8|61
1586180100000|2020-04-06 13:35:00|10097.2|10092.2|10101|10096|10106.2|10101.2|10097.2|10092.2|220
1586180400000|2020-04-06 13:40:00|10101.2|10096.2|10101.2|10096.2|10102.7|10097.7|10098.3|10093.3|151
1586180700000|2020-04-06 13:45:00|10101|10096|10087.5|10082.5|10101|10096|10084.7|10079.7|155
1586181000000|2020-04-06 13:50:00|10087.3|10082.3|10083.8|10078.8|10087.4|10082.4|10080.8|10075.8|85
1586181300000|2020-04-06 13:55:00|10083.5|10078.5|10078.7|10073.7|10088.8|10083.8|10078.5|10073.5|293
1586181600000|2020-04-06 14:00:00|10079|10074|10083.4|10078.4|10084.9|10079.9|10078.8|10073.8|49
1586181900000|2020-04-06 14:05:00|10083.8|10078.8|10088.7|10083.7|10089.3|10084.3|10083|10078|99
1586182200000|2020-04-06 14:10:00|10088.5|10083.5|10076.3|10071.3|10089.9|10084.9|10076|10071|67
1586182500000|2020-04-06 14:15:00|10076.2|10071.2|10076.7|10071.7|10079.5|10074.5|10076|10071|26
1586182800000|2020-04-06 14:20:00|10076.5|10071.5|10080.5|10075.5|10080.5|10075.5|10074|10069|51
1586183100000|2020-04-06 14:25:00|10080.3|10075.3|10085.9|10080.9|10087.4|10082.4|10080.2|10075.2|104
1586183400000|2020-04-06 14:30:00|10086.1|10081.1|10084.8|10079.8|10088|10083|10083.5|10078.5|60
1586183700000|2020-04-06 14:35:00|10084.7|10079.7|10086.7|10081.7|10087.2|10082.2|10082.2|10077.2|28
1586184000000|2020-04-06 14:40:00|10086.5|10081.5|10090.5|10085.5|10090.7|10085.7|10085.7|10080.7|48
1586184300000|2020-04-06 14:45:00|10090.7|10085.7|10092.5|10087.5|10095.2|10090.2|10090.2|10085.2|50
1586184600000|2020-04-06 14:50:00|10092.3|10087.3|10091.7|10086.7|10096.7|10091.7|10091.7|10086.7|46
1586184900000|2020-04-06 14:55:00|10091.9|10086.9|10093.8|10088.8|10099.7|10094.7|10091.6|10086.6|164
1586185200000|2020-04-06 15:00:00|10093.7|10088.7|10086.2|10081.2|10096.5|10091.5|10085.2|10080.2|155
1586185500000|2020-04-06 15:05:00|10085.7|10080.7|10084.2|10079.2|10086.9|10081.9|10082.3|10077.3|74
1586185800000|2020-04-06 15:10:00|10084|10079|10082.2|10077.2|10085.2|10080.2|10080.7|10075.7|58
1586186100000|2020-04-06 15:15:00|10082.7|10077.7|10078.2|10073.2|10083.2|10078.2|10077.2|10072.2|58
1586186400000|2020-04-06 15:20:00|10078|10073|10073.2|10068.2|10080.2|10075.2|10072.3|10067.3|51
1586186700000|2020-04-06 15:25:00|10073.4|10068.4|10073.7|10068.7|10074.5|10069.5|10070.8|10065.8|89
1586187000000|2020-04-06 15:30:00|10073.8|10068.8|10071.8|10066.8|10074.8|10069.8|10069.8|10064.8|124
1586187300000|2020-04-06 15:35:00|10072|10067|10072.3|10067.3|10072.8|10067.8|10067.8|10062.8|39
1586187600000|2020-04-06 15:40:00|10072.1|10067.1|10073.8|10068.8|10075.6|10070.6|10072.1|10067.1|22
1586187900000|2020-04-06 15:45:00|10074|10069|10070.6|10065.6|10075|10070|10069.1|10064.1|9
1586188200000|2020-04-06 15:50:00|10070.5|10065.5|10069.8|10064.8|10072.2|10067.2|10068.3|10063.3|23
1586188500000|2020-04-06 15:55:00|10069.7|10064.7|10073.7|10068.7|10075.5|10070.5|10069.2|10064.2|49
1586188800000|2020-04-06 16:00:00|10074|10069|10074.2|10069.2|10077.2|10072.2|10073|10068|45
1586189100000|2020-04-06 16:05:00|10074.5|10069.5|10075.7|10070.7|10076.8|10071.8|10073.2|10068.2|57
1586189400000|2020-04-06 16:10:00|10075.9|10070.9|10079.2|10074.2|10083|10078|10075.3|10070.3|53
1586189700000|2020-04-06 16:15:00|10079.4|10074.4|10077.4|10072.4|10080|10075|10075|10070|65
1586190000000|2020-04-06 16:20:00|10077.5|10072.5|10078.2|10073.2|10080.2|10075.2|10076.7|10071.7|35
1586190300000|2020-04-06 16:25:00|10078|10073|10072.7|10067.7|10078.5|10073.5|10072.7|10067.7|22
1586190600000|2020-04-06 16:30:00|10072.9|10067.9|10075.7|10070.7|10078.5|10073.5|10072.5|10067.5|42
1586190900000|2020-04-06 16:35:00|10075.5|10070.5|10076|10071|10076|10071|10073|10068|5
1586191200000|2020-04-06 16:40:00|10076.2|10071.2|10076.6|10071.6|10077|10072|10073.4|10068.4|96
1586191500000|2020-04-06 16:45:00|10076.5|10071.5|10075.2|10070.2|10076.9|10071.9|10072.2|10067.2|82
1586191800000|2020-04-06 16:50:00|10075|10070|10076.5|10071.5|10077.2|10072.2|10074.5|10069.5|26
1586192100000|2020-04-06 16:55:00|10076.7|10071.7|10072.9|10067.9|10076.7|10071.7|10072.7|10067.7|61
1586192400000|2020-04-06 17:00:00|10073|10068|10070.1|10065.1|10073.7|10068.7|10069.3|10064.3|86
1586192700000|2020-04-06 17:05:00|10070|10065|10074.6|10069.6|10074.8|10069.8|10069.8|10064.8|34
1586193000000|2020-04-06 17:10:00|10074.5|10069.5|10074.7|10069.7|10075.7|10070.7|10073.7|10068.7|50
1586193300000|2020-04-06 17:15:00|10074.9|10069.9|10075.2|10070.2|10076.9|10071.9|10074.2|10069.2|26
1586193600000|2020-04-06 17:20:00|10075.4|10070.4|10076.7|10071.7|10076.7|10071.7|10074.7|10069.7|31
1586193900000|2020-04-06 17:25:00|10076.9|10071.9|10080.2|10075.2|10080.4|10075.4|10076.5|10071.5|55
1586194200000|2020-04-06 17:30:00|10080.4|10075.4|10081|10076|10083.1|10078.1|10078.5|10073.5|37
1586194500000|2020-04-06 17:35:00|10081.2|10076.2|10082.2|10077.2|10082.7|10077.7|10080.5|10075.5|34
1586194800000|2020-04-06 17:40:00|10082|10077|10077.7|10072.7|10082|10077|10076.7|10071.7|59
1586195100000|2020-04-06 17:45:00|10077.9|10072.9|10075.2|10070.2|10078.5|10073.5|10074|10069|85
1586195400000|2020-04-06 17:50:00|10075.4|10070.4|10072.7|10067.7|10075.5|10070.5|10072.2|10067.2|93
1586195700000|2020-04-06 17:55:00|10072.5|10067.5|10072|10067|10073|10068|10070.3|10065.3|45
1586196000000|2020-04-06 18:00:00|10072.2|10067.2|10074.4|10069.4|10075|10070|10071.5|10066.5|42
1586196300000|2020-04-06 18:05:00|10074.1|10069.1|10075|10070|10075|10070|10072.1|10067.1|24
1586196600000|2020-04-06 18:10:00|10075.1|10070.1|10073.1|10068.1|10075.1|10070.1|10071.1|10066.1|36
1586196900000|2020-04-06 18:15:00|10073.2|10068.2|10073.2|10068.2|10075.7|10070.7|10072.7|10067.7|46
1586197200000|2020-04-06 18:20:00|10073.1|10068.1|10070.5|10065.5|10073.6|10068.6|10069.3|10064.3|47
1586197500000|2020-04-06 18:25:00|10070.6|10065.6|10073.7|10068.7|10074.3|10069.3|10070.1|10065.1|26
1586197800000|2020-04-06 18:30:00|10073.6|10068.6|10072|10067|10073.6|10068.6|10071.3|10066.3|33
1586198100000|2020-04-06 18:35:00|10071.8|10066.8|10073.1|10068.1|10074.2|10069.2|10071.1|10066.1|36
1586198400000|2020-04-06 18:40:00|10073.2|10068.2|10072.1|10067.1|10075|10070|10071.5|10066.5|11
1586198700000|2020-04-06 18:45:00|10072|10067|10072.3|10067.3|10074.4|10069.4|10071.8|10066.8|24
1586199000000|2020-04-06 18:50:00|10072.5|10067.5|10073.7|10068.7|10074.8|10069.8|10072.3|10067.3|17
1586199300000|2020-04-06 18:55:00|10073.5|10068.5|10079.5|10074.5|10079.5|10074.5|10072.6|10067.6|423
1586199600000|2020-04-06 19:00:00|10079.7|10074.7|10078.8|10073.8|10080.4|10075.4|10077.2|10072.2|126
1586199900000|2020-04-06 19:05:00|10079|10074|10078.2|10073.2|10079.2|10074.2|10076.5|10071.5|40
1586200200000|2020-04-06 19:10:00|10079|10074|10086.4|10081.4|10093.6|10088.6|10079|10074|154
1586200500000|2020-04-06 19:15:00|10086.6|10081.6|10090.1|10085.1|10093.2|10088.2|10085.4|10080.4|139
1586200800000|2020-04-06 19:20:00|10090.5|10085.5|10089.6|10084.6|10093.8|10088.8|10089.4|10084.4|36
1586201100000|2020-04-06 19:25:00|10089.7|10084.7|10087.6|10082.6|10090.6|10085.6|10085.9|10080.9|42
1586201400000|2020-04-06 19:30:00|10087.5|10082.5|10089.6|10084.6|10090.5|10085.5|10086.5|10081.5|33
1586201700000|2020-04-06 19:35:00|10089.5|10084.5|10089|10084|10091.9|10086.9|10087.2|10082.2|40
1586202000000|2020-04-06 19:40:00|10089.3|10084.3|10089.7|10084.7|10090.4|10085.4|10086.7|10081.7|36
1586202300000|2020-04-06 19:45:00|10089.9|10084.9|10090|10085|10092.7|10087.7|10089.6|10084.6|11
1586202600000|2020-04-06 19:50:00|10089.6|10084.6|10086.5|10081.5|10090.2|10085.2|10086.2|10081.2|50
1586202900000|2020-04-06 19:55:00|10086.3|10081.3|10083.7|10078.7|10089.4|10084.4|10083.6|10078.6|89
1586203200000|2020-04-06 20:00:00|10083.6|10078.6|10081.7|10076.7|10084.7|10079.7|10081.7|10076.7|28
1586203500000|2020-04-06 20:05:00|10081.8|10076.8|10083.2|10078.2|10083.8|10078.8|10081.3|10076.3|11
1586203800000|2020-04-06 20:10:00|10083.4|10078.4|10082.3|10077.3|10083.6|10078.6|10081.5|10076.5|74
1586204100000|2020-04-06 20:15:00|10082.1|10077.1|10082.5|10077.5|10083.5|10078.5|10081.8|10076.8|44
1586204400000|2020-04-06 20:20:00|10082.3|10077.3|10082.7|10077.7|10082.9|10077.9|10079.2|10074.2|8
1586204700000|2020-04-06 20:25:00|10082.8|10077.8|10083.4|10078.4|10084.2|10079.2|10082|10077|2
1586205000000|2020-04-06 20:30:00|10083.3|10078.3|10085.2|10080.2|10085.2|10080.2|10083|10078|3
1586205300000|2020-04-06 20:35:00|10085.4|10080.4|10084.9|10079.9|10085.9|10080.9|10084.6|10079.6|1
1586205600000|2020-04-06 20:40:00|10085.1|10080.1|10085.8|10080.8|10086.3|10081.3|10084.6|10079.6|1
1586205900000|2020-04-06 20:45:00|10085.7|10080.7|10085.4|10080.4|10086.2|10081.2|10084.7|10079.7|5
1586206200000|2020-04-06 20:50:00|10085.6|10080.6|10088.8|10083.8|10088.8|10083.8|10084.2|10079.2|19
1586206500000|2020-04-06 20:55:00|10088.7|10083.7|10086.2|10081.2|10090|10085|10086|10081|19
1586217600000|2020-04-07 00:00:00|10082.9|10077.9|10078.3|10073.3|10082.9|10077.9|10078.2|10073.2|79
1586217900000|2020-04-07 00:05:00|10078.2|10073.2|10079.7|10074.7|10080.6|10075.6|10077.1|10072.1|104
1586218200000|2020-04-07 00:10:00|10079.6|10074.6|10078.5|10073.5|10080.1|10075.1|10078.2|10073.2|11
1586218500000|2020-04-07 00:15:00|10078.7|10073.7|10078.4|10073.4|10079.8|10074.8|10077.7|10072.7|20
1586218800000|2020-04-07 00:20:00|10078.2|10073.2|10078.2|10073.2|10079.5|10074.5|10077.7|10072.7|13
1586219100000|2020-04-07 00:25:00|10078.5|10073.5|10078.3|10073.3|10078.9|10073.9|10076.4|10071.4|5
1586219400000|2020-04-07 00:30:00|10078.2|10073.2|10077|10072|10081.7|10076.7|10077|10072|171
1586219700000|2020-04-07 00:35:00|10077.2|10072.2|10081.2|10076.2|10082.2|10077.2|10077.2|10072.2|17
1586220000000|2020-04-07 00:40:00|10081.5|10076.5|10084.5|10079.5|10085.7|10080.7|10081.5|10076.5|21
1586220300000|2020-04-07 00:45:00|10084.7|10079.7|10082.7|10077.7|10085.7|10080.7|10082|10077|5
1586220600000|2020-04-07 00:50:00|10082.5|10077.5|10084.2|10079.2|10084.7|10079.7|10082.2|10077.2|5
1586220900000|2020-04-07 00:55:00|10083.9|10078.9|10083.1|10078.1|10085.1|10080.1|10082.9|10077.9|9
1586221200000|2020-04-07 01:00:00|10083|10078|10083.2|10078.2|10083.5|10078.5|10082|10077|8
1586221500000|2020-04-07 01:05:00|10083.1|10078.1|10083.5|10078.5|10085.2|10080.2|10083|10078|12
1586221800000|2020-04-07 01:10:00|10083.7|10078.7|10082.7|10077.7|10084|10079|10082.5|10077.5|3
1586222100000|2020-04-07 01:15:00|10083|10078|10080.5|10075.5|10083.2|10078.2|10080.3|10075.3|15
1586222400000|2020-04-07 01:20:00|10080.7|10075.7|10076.2|10071.2|10081|10076|10075.5|10070.5|30
1586222700000|2020-04-07 01:25:00|10076.4|10071.4|10076|10071|10076.8|10071.8|10074.5|10069.5|12
1586223000000|2020-04-07 01:30:00|10076.2|10071.2|10075.2|10070.2|10076.2|10071.2|10074|10069|12
1586223300000|2020-04-07 01:35:00|10075.1|10070.1|10071.8|10066.8|10075.1|10070.1|10071.1|10066.1|40
1586223600000|2020-04-07 01:40:00|10071.7|10066.7|10071.7|10066.7|10074|10069|10071.2|10066.2|14
1586223900000|2020-04-07 01:45:00|10071.6|10066.6|10066.8|10061.8|10072.4|10067.4|10066.5|10061.5|31
1586224200000|2020-04-07 01:50:00|10066.7|10061.7|10066.2|10061.2|10068.2|10063.2|10064.4|10059.4|24
1586224500000|2020-04-07 01:55:00|10066|10061|10066.1|10061.1|10066.2|10061.2|10064.4|10059.4|29
1586224800000|2020-04-07 02:00:00|10066.2|10061.2|10065.7|10060.7|10067.9|10062.9|10065.2|10060.2|26
1586225100000|2020-04-07 02:05:00|10065.5|10060.5|10064.7|10059.7|10066.4|10061.4|10064.7|10059.7|7
1586225400000|2020-04-07 02:10:00|10064.9|10059.9|10065.7|10060.7|10066.4|10061.4|10064.7|10059.7|13
1586225700000|2020-04-07 02:15:00|10065.9|10060.9|10063.9|10058.9|10066.2|10061.2|10063.7|10058.7|9
1586226000000|2020-04-07 02:20:00|10064.1|10059.1|10064.7|10059.7|10065.9|10060.9|10064.1|10059.1|21
1586226300000|2020-04-07 02:25:00|10064.9|10059.9|10065.4|10060.4|10066.4|10061.4|10063.9|10058.9|12
1586226600000|2020-04-07 02:30:00|10065.7|10060.7|10067.9|10062.9|10067.9|10062.9|10064.7|10059.7|19
1586226900000|2020-04-07 02:35:00|10067.7|10062.7|10066.7|10061.7|10067.7|10062.7|10066.4|10061.4|5
1586227200000|2020-04-07 02:40:00|10066.5|10061.5|10067.7|10062.7|10067.7|10062.7|10065.2|10060.2|9
1586227500000|2020-04-07 02:45:00|10067.9|10062.9|10069.2|10064.2|10069.9|10064.9|10067.2|10062.2|26
1586227800000|2020-04-07 02:50:00|10068.9|10063.9|10068.4|10063.4|10069.4|10064.4|10067.9|10062.9|6
1586228100000|2020-04-07 02:55:00|10068.2|10063.2|10068.2|10063.2|10069.2|10064.2|10067.4|10062.4|11
1586228400000|2020-04-07 03:00:00|10068|10063|10069.7|10064.7|10070.4|10065.4|10067.7|10062.7|11
1586228700000|2020-04-07 03:05:00|10069.9|10064.9|10068.7|10063.7|10070.2|10065.2|10068.7|10063.7|6
1586229000000|2020-04-07 03:10:00|10068.9|10063.9|10067.7|10062.7|10068.9|10063.9|10066.8|10061.8|8
1586229300000|2020-04-07 03:15:00|10067.6|10062.6|10066.7|10061.7|10068.5|10063.5|10066.5|10061.5|12
1586229600000|2020-04-07 03:20:00|10066.6|10061.6|10062.4|10057.4|10066.6|10061.6|10062.1|10057.1|24
1586229900000|2020-04-07 03:25:00|10062.5|10057.5|10063.6|10058.6|10064|10059|10061.8|10056.8|12
1586230200000|2020-04-07 03:30:00|10063.4|10058.4|10063.9|10058.9|10063.9|10058.9|10061.6|10056.6|15
1586230500000|2020-04-07 03:35:00|10063.8|10058.8|10063.1|10058.1|10064.2|10059.2|10062.9|10057.9|10
1586230800000|2020-04-07 03:40:00|10063.3|10058.3|10062.1|10057.1|10063.7|10058.7|10061.6|10056.6|13
1586231100000|2020-04-07 03:45:00|10061.9|10056.9|10061.2|10056.2|10062.1|10057.1|10060.9|10055.9|34
1586231400000|2020-04-07 03:50:00|10061|10056|10062.2|10057.2|10062.5|10057.5|10060.3|10055.3|18
1586231700000|2020-04-07 03:55:00|10062.4|10057.4|10062.5|10057.5|10062.7|10057.7|10060.7|10055.7|6
1586232000000|2020-04-07 04:00:00|10062.7|10057.7|10062.7|10057.7|10064|10059|10061.2|10056.2|16
1586232300000|2020-04-07 04:05:00|10063|10058|10060.1|10055.1|10064.2|10059.2|10059.7|10054.7|27
1586232600000|2020-04-07 04:10:00|10060.2|10055.2|10063.1|10058.1|10063.2|10058.2|10060.2|10055.2|25
1586232900000|2020-04-07 04:15:00|10063.2|10058.2|10061.5|10056.5|10063.5|10058.5|10061.3|10056.3|2
1586233200000|2020-04-07 04:20:00|10061.4|10056.4|10061.2|10056.2|10062.7|10057.7|10060.7|10055.7|2
1586233500000|2020-04-07 04:25:00|10061|10056|10059.3|10054.3|10061|10056|10058.7|10053.7|11
1586233800000|2020-04-07 04:30:00|10059.5|10054.5|10060.8|10055.8|10061|10056|10059.3|10054.3|11
1586234100000|2020-04-07 04:35:00|10060.6|10055.6|10052.7|10047.7|10061.4|10056.4|10051.1|10046.1|127
1586234400000|2020-04-07 04:40:00|10052.8|10047.8|10052.3|10047.3|10056.6|10051.6|10051.9|10046.9|116
1586234700000|2020-04-07 04:45:00|10052.1|10047.1|10046.1|10041.1|10053.4|10048.4|10045.4|10040.4|72
1586235000000|2020-04-07 04:50:00|10046.4|10041.4|10046.9|10041.9|10047.8|10042.8|10043.5|10038.5|26
1586235300000|2020-04-07 04:55:00|10046.8|10041.8|10048.8|10043.8|10049.4|10044.4|10046.4|10041.4|36
1586235600000|2020-04-07 05:00:00|10048.6|10043.6|10049.4|10044.4|10052.1|10047.1|10048.4|10043.4|29
1586235900000|2020-04-07 05:05:00|10049.8|10044.8|10050.8|10045.8|10052|10047|10049.8|10044.8|6
1586236200000|2020-04-07 05:10:00|10050.6|10045.6|10052.2|10047.2|10053.9|10048.9|10049.8|10044.8|6
1586236500000|2020-04-07 05:15:00|10051.9|10046.9|10048.7|10043.7|10052.4|10047.4|10048.5|10043.5|8
1586236800000|2020-04-07 05:20:00|10048.9|10043.9|10049.7|10044.7|10049.7|10044.7|10048.2|10043.2|11
1586237100000|2020-04-07 05:25:00|10049.5|10044.5|10049.4|10044.4|10053.1|10048.1|10048.2|10043.2|39
1586237400000|2020-04-07 05:30:00|10049.7|10044.7|10051.2|10046.2|10051.9|10046.9|10049.7|10044.7|10
1586237700000|2020-04-07 05:35:00|10051|10046|10048.7|10043.7|10051.2|10046.2|10047.5|10042.5|12
1586238000000|2020-04-07 05:40:00|10048.5|10043.5|10042.5|10037.5|10048.5|10043.5|10039.2|10034.2|33
1586238300000|2020-04-07 05:45:00|10042.4|10037.4|10043.7|10038.7|10044.2|10039.2|10039.9|10034.9|19
1586238600000|2020-04-07 05:50:00|10043.9|10038.9|10041.2|10036.2|10046|10041|10041.2|10036.2|35
1586238900000|2020-04-07 05:55:00|10041|10036|10047.7|10042.7|10048.7|10043.7|10039.2|10034.2|51
1586239200000|2020-04-07 06:00:00|10047.6|10042.6|10049.6|10044.6|10049.6|10044.6|10045.2|10040.2|34
1586239500000|2020-04-07 06:05:00|10049.7|10044.7|10048.6|10043.6|10051.6|10046.6|10047.6|10042.6|24
1586239800000|2020-04-07 06:10:00|10048.9|10043.9|10046.7|10041.7|10049.4|10044.4|10044.7|10039.7|22
1586240100000|2020-04-07 06:15:00|10047.1|10042.1|10043.1|10038.1|10047.1|10042.1|10039.9|10034.9|12
1586240400000|2020-04-07 06:20:00|10043.3|10038.3|10041.1|10036.1|10044.1|10039.1|10039.9|10034.9|34
1586240700000|2020-04-07 06:25:00|10040.9|10035.9|10044.6|10039.6|10044.9|10039.9|10040.1|10035.1|30
1586241000000|2020-04-07 06:30:00|10044.4|10039.4|10044.2|10039.2|10047.9|10042.9|10043.2|10038.2|25
1586241300000|2020-04-07 06:35:00|10044.1|10039.1|10044.2|10039.2|10046.1|10041.1|10042.4|10037.4|6
1586241600000|2020-04-07 06:40:00|10044.1|10039.1|10045.2|10040.2|10047.1|10042.1|10042.1|10037.1|18
1586241900000|2020-04-07 06:45:00|10045.1|10040.1|10037.4|10032.4|10046.4|10041.4|10036.9|10031.9|25
1586242200000|2020-04-07 06:50:00|10037.2|10032.2|10032.8|10027.8|10037.2|10032.2|10032.8|10027.8|89
1586242500000|2020-04-07 06:55:00|10032.9|10027.9|10024.6|10019.6|10035.9|10030.9|10022.4|10017.4|87
1586242800000|2020-04-07 07:00:00|10024.4|10019.4|10022.4|10017.4|10026.6|10021.6|10021.4|10016.4|124
1586243100000|2020-04-07 07:05:00|10022.3|10017.3|10021.8|10016.8|10026.1|10021.1|10021.7|10016.7|57
1586243400000|2020-04-07 07:10:00|10021.7|10016.7|10013.2|10008.2|10022.1|10017.1|10013.2|10008.2|215
1586243700000|2020-04-07 07:15:00|10013|10008|10011.7|10006.7|10016.1|10011.1|10009.9|10004.9|264
1586244000000|2020-04-07 07:20:00|10011.5|10006.5|10013.7|10008.7|10015.9|10010.9|10010.4|10005.4|63
1586244300000|2020-04-07 07:25:00|10013.5|10008.5|10012.2|10007.2|10016.7|10011.7|10010.4|10005.4|16
1586244600000|2020-04-07 07:30:00|10011.8|10006.8|10015.9|10010.9|10018.7|10013.7|10011.4|10006.4|21
1586244900000|2020-04-07 07:35:00|10016.4|10011.4|10014.7|10009.7|10017.1|10012.1|10011.7|10006.7|23
1586245200000|2020-04-07 07:40:00|10014.5|10009.5|10018.9|10013.9|10019.1|10014.1|10012|10007|55
1586245500000|2020-04-07 07:45:00|10019.2|10014.2|10018|10013|10020.9|10015.9|10016.8|10011.8|32
1586245800000|2020-04-07 07:50:00|10018.2|10013.2|10013.4|10008.4|10019.6|10014.6|10010.5|10005.5|27
1586246100000|2020-04-07 07:55:00|10013.3|10008.3|10010.2|10005.2|10017.2|10012.2|10008.2|10003.2|47
1586246400000|2020-04-07 08:00:00|10010.4|10005.4|10012.9|10007.9|10014.5|10009.5|10009.6|10004.6|31
1586246700000|2020-04-07 08:05:00|10012.7|10007.7|10015.9|10010.9|10017.1|10012.1|10011.1|10006.1|17
1586247000000|2020-04-07 08:10:00|10016.1|10011.1|10017.8|10012.8|10018.2|10013.2|10015.2|10010.2|5
1586247300000|2020-04-07 08:15:00|10017.7|10012.7|10016.7|10011.7|10018.7|10013.7|10015.5|10010.5|17
1586247600000|2020-04-07 08:20:00|10017.1|10012.1|10017.2|10012.2|10017.6|10012.6|10014.7|10009.7|18
1586247900000|2020-04-07 08:25:00|10016.8|10011.8|10014.7|10009.7|10016.8|10011.8|10013.2|10008.2|46
1586248200000|2020-04-07 08:30:00|10014.9|10009.9|10020.6|10015.6|10021.6|10016.6|10013.8|10008.8|66
1586248500000|2020-04-07 08:35:00|10020.9|10015.9|10019.6|10014.6|10023.6|10018.6|10018.4|10013.4|18
1586248800000|2020-04-07 08:40:00|10020.1|10015.1|10021.6|10016.6|10025.6|10020.6|10020.1|10015.1|29
1586249100000|2020-04-07 08:45:00|10021.4|10016.4|10020.3|10015.3|10023.1|10018.1|10018.9|10013.9|19
1586249400000|2020-04-07 08:50:00|10020.4|10015.4|10020.5|10015.5|10021|10016|10017.1|10012.1|22
1586249700000|2020-04-07 08:55:00|10020.6|10015.6|10016.8|10011.8|10020.6|10015.6|10016.2|10011.2|26
1586250000000|2020-04-07 09:00:00|10016.9|10011.9|10015.1|10010.1|10019.1|10014.1|10012.9|10007.9|38
1586250300000|2020-04-07 09:05:00|10015.3|10010.3|10017.8|10012.8|10019.6|10014.6|10012.6|10007.6|50
1586250600000|2020-04-07 09:10:00|10017.6|10012.6|10018.4|10013.4|10021.9|10016.9|10017.4|10012.4|55
1586250900000|2020-04-07 09:15:00|10018.6|10013.6|10016.4|10011.4|10019.6|10014.6|10015.8|10010.8|34
1586251200000|2020-04-07 09:20:00|10016.6|10011.6|10013.1|10008.1|10017.1|10012.1|10012.4|10007.4|16
1586251500000|2020-04-07 09:25:00|10012.9|10007.9|10016.6|10011.6|10016.9|10011.9|10010.4|10005.4|36
1586251800000|2020-04-07 09:30:00|10016.8|10011.8|10019.2|10014.2|10019.6|10014.6|10014.1|10009.1|15
1586252100000|2020-04-07 09:35:00|10019.1|10014.1|10024.2|10019.2|10024.4|10019.4|10017.1|10012.1|30
1586252400000|2020-04-07 09:40:00|10024.1|10019.1|10024.9|10019.9|10027.4|10022.4|10023.1|10018.1|61
1586252700000|2020-04-07 09:45:00|10024.8|10019.8|10020.6|10015.6|10025.9|10020.9|10019.6|10014.6|38
1586253000000|2020-04-07 09:50:00|10020.8|10015.8|10017.5|10012.5|10021.1|10016.1|10015.4|10010.4|21
1586253300000|2020-04-07 09:55:00|10017.6|10012.6|10015.6|10010.6|10018.8|10013.8|10014.9|10009.9|20
1586253600000|2020-04-07 10:00:00|10015.4|10010.4|10009.3|10004.3|10016.6|10011.6|10009.1|10004.1|37
1586253900000|2020-04-07 10:05:00|10009.5|10004.5|10011.1|10006.1|10011.6|10006.6|10006.3|10001.3|50
1586254200000|2020-04-07 10:10:00|10011.3|10006.3|10007.4|10002.4|10011.6|10006.6|10007.4|10002.4|73
1586254500000|2020-04-07 10:15:00|10007.6|10002.6|10008.2|10003.2|10009.9|10004.9|10006.4|10001.4|16
1586254800000|2020-04-07 10:20:00|10008.1|10003.1|10003.1|9998.1|10008.6|10003.6|10001.6|9996.6|53
1586255100000|2020-04-07 10:25:00|10002.9|9997.9|10010.1|10005.1|10011.1|10006.1|10002.1|9997.1|43
1586255400000|2020-04-07 10:30:00|10010.3|10005.3|10009|10004|10011.6|10006.6|10006.6|10001.6|20
1586255700000|2020-04-07 10:35:00|10009.2|10004.2|10012.8|10007.8|10014.2|10009.2|10009.2|10004.2|27
1586256000000|2020-04-07 10:40:00|10012.9|10007.9|10008.8|10003.8|10013.3|10008.3|10008.3|10003.3|17
1586256300000|2020-04-07 10:45:00|10008.9|10003.9|10005.4|10000.4|10010.8|10005.8|10005.3|10000.3|18
1586256600000|2020-04-07 10:50:00|10005.5|10000.5|10010.4|10005.4|10010.9|10005.9|10005.3|10000.3|16
1586256900000|2020-04-07 10:55:00|10010.1|10005.1|10015|10010|10016.3|10011.3|10008.8|10003.8|37
1586257200000|2020-04-07 11:00:00|10015.2|10010.2|10016.2|10011.2|10017.7|10012.7|10014.8|10009.8|48
1586257500000|2020-04-07 11:05:00|10016.3|10011.3|10013.1|10008.1|10016.3|10011.3|10013|10008|63
1586257800000|2020-04-07 11:10:00|10012.9|10007.9|10016.9|10011.9|10017.3|10012.3|10011.3|10006.3|41
1586258100000|2020-04-07 11:15:00|10016.8|10011.8|10017|10012|10019|10014|10015.8|10010.8|20
1586258400000|2020-04-07 11:20:00|10016.8|10011.8|10021.5|10016.5|10023.7|10018.7|10016.3|10011.3|91
1586258700000|2020-04-07 11:25:00|10021.7|10016.7|10021.1|10016.1|10021.7|10016.7|10017.6|10012.6|36
1586259000000|2020-04-07 11:30:00|10021.3|10016.3|10020.4|10015.4|10023.4|10018.4|10019.5|10014.5|74
1586259300000|2020-04-07 11:35:00|10020.2|10015.2|10018.6|10013.6|10021.9|10016.9|10017.8|10012.8|36
1586259600000|2020-04-07 11:40:00|10018.5|10013.5|10015.6|10010.6|10020.8|10015.8|10015.5|10010.5|16
1586259900000|2020-04-07 11:45:00|10015.5|10010.5|10013.5|10008.5|10017|10012|10011.9|10006.9|42
1586260200000|2020-04-07 11:50:00|10013.4|10008.4|10009.4|10004.4|10013.4|10008.4|10006.4|10001.4|75
1586260500000|2020-04-07 11:55:00|10009.6|10004.6|10009.3|10004.3|10010.8|10005.8|10008.4|10003.4|25
1586260800000|2020-04-07 12:00:00|10009.1|10004.1|10008.1|10003.1|10010.4|10005.4|10007.9|10002.9|46
1586261100000|2020-04-07 12:05:00|10007.8|10002.8|10006.9|10001.9|10010.9|10005.9|10006.6|10001.6|34
1586261400000|2020-04-07 12:10:00|10006.6|10001.6|10003.3|9998.3|10006.9|10001.9|10003.2|9998.2|96
1586261700000|2020-04-07 12:15:00|10003.1|9998.1|9995.4|9990.4|10003.2|9998.2|9994.1|9989.1|149
1586262000000|2020-04-07 12:20:00|9995.3|9990.3|9989.7|9984.7|9995.3|9990.3|9989.1|9984.1|184
1586262300000|2020-04-07 12:25:00|9989.5|9984.5|9983|9978|9991|9986|9979.9|9974.9|135
1586262600000|2020-04-07 12:30:00|9982.9|9977.9|9988.8|9983.8|9988.8|9983.8|9982.7|9977.7|55
1586262900000|2020-04-07 12:35:00|9988.7|9983.7|9982.5|9977.5|9989.7|9984.7|9982.5|9977.5|99
1586263200000|2020-04-07 12:40:00|9982.6|9977.6|9982.1|9977.1|9983.9|9978.9|9977.7|9972.7|103
1586263500000|2020-04-07 12:45:00|9982.6|9977.6|9978.1|9973.1|9984.8|9979.8|9977.6|9972.6|129
1586263800000|2020-04-07 12:50:00|9978|9973|9983.6|9978.6|9983.7|9978.7|9976.1|9971.1|106
1586264100000|2020-04-07 12:55:00|9983.5|9978.5|9985|9980|9987.3|9982.3|9981.1|9976.1|46
1586264400000|2020-04-07 13:00:00|9985.2|9980.2|9986.7|9981.7|9988.5|9983.5|9983.3|9978.3|63
1586264700000|2020-04-07 13:05:00|9986.8|9981.8|9989.6|9984.6|9992.7|9987.7|9984.6|9979.6|53
1586265000000|2020-04-07 13:10:00|9989.4|9984.4|9991.6|9986.6|9991.8|9986.8|9987.2|9982.2|89
1586265300000|2020-04-07 13:15:00|9991.8|9986.8|9990.6|9985.6|9992.8|9987.8|9988.6|9983.6|121
1586265600000|2020-04-07 13:20:00|9990.4|9985.4|9983.6|9978.6|9990.8|9985.8|9982.1|9977.1|94
1586265900000|2020-04-07 13:25:00|9983.8|9978.8|9982.1|9977.1|9986.3|9981.3|9981.6|9976.6|54
1586266200000|2020-04-07 13:30:00|9981.9|9976.9|9987.5|9982.5|9990.6|9985.6|9981.6|9976.6|107
1586266500000|2020-04-07 13:35:00|9987.6|9982.6|9986.6|9981.6|9990.3|9985.3|9985.8|9980.8|168
1586266800000|2020-04-07 13:40:00|9986.4|9981.4|9981.4|9976.4|9987.4|9982.4|9981.2|9976.2|159
1586267100000|2020-04-07 13:45:00|9981.6|9976.6|9981.6|9976.6|9983.1|9978.1|9977.1|9972.1|108
1586267400000|2020-04-07 13:50:00|9981.4|9976.4|9982.3|9977.3|9985.3|9980.3|9979.4|9974.4|69
1586267700000|2020-04-07 13:55:00|9982.7|9977.7|9977.1|9972.1|9983.1|9978.1|9975.6|9970.6|254
1586268000000|2020-04-07 14:00:00|9977.3|9972.3|9980.4|9975.4|9982.6|9977.6|9977.3|9972.3|82
1586268300000|2020-04-07 14:05:00|9980.3|9975.3|9982.6|9977.6|9983|9978|9979.1|9974.1|50
1586268600000|2020-04-07 14:10:00|9983.3|9978.3|9982.1|9977.1|9983.8|9978.8|9977.8|9972.8|107
1586268900000|2020-04-07 14:15:00|9981.9|9976.9|9980.6|9975.6|9982.3|9977.3|9974|9969|191
1586269200000|2020-04-07 14:20:00|9980.3|9975.3|9985.1|9980.1|9985.3|9980.3|9977.6|9972.6|155
1586269500000|2020-04-07 14:25:00|9985|9980|9987.9|9982.9|9988.3|9983.3|9983.1|9978.1|88
1586269800000|2020-04-07 14:30:00|9987.8|9982.8|9986.3|9981.3|9989.8|9984.8|9985.9|9980.9|137
1586270100000|2020-04-07 14:35:00|9986.1|9981.1|9990.1|9985.1|9992.4|9987.4|9983.1|9978.1|98
1586270400000|2020-04-07 14:40:00|9990.4|9985.4|9993.7|9988.7|9994.3|9989.3|9989.8|9984.8|112
1586270700000|2020-04-07 14:45:00|9993.8|9988.8|9994.8|9989.8|9994.9|9989.9|9991.1|9986.1|81
1586271000000|2020-04-07 14:50:00|9995|9990|10001.6|9996.6|10001.6|9996.6|9993.7|9988.7|64
1586271300000|2020-04-07 14:55:00|10001.4|9996.4|10006.8|10001.8|10008.6|10003.6|9998.3|9993.3|246
1586271600000|2020-04-07 15:00:00|10006.9|10001.9|10007.1|10002.1|10013.7|10008.7|10006.1|10001.1|358
1586271900000|2020-04-07 15:05:00|10006.9|10001.9|10007.9|10002.9|10008.7|10003.7|10003.6|9998.6|97
1586272200000|2020-04-07 15:10:00|10008|10003|10004.6|9999.6|10008.1|10003.1|10002.1|9997.1|137
1586272500000|2020-04-07 15:15:00|10004.5|9999.5|10000.1|9995.1|10004.5|9999.5|9999.9|9994.9|50
1586272800000|2020-04-07 15:20:00|10000.3|9995.3|10001.3|9996.3|10004.6|9999.6|9999.2|9994.2|121
1586273100000|2020-04-07 15:25:00|10001.4|9996.4|10001.9|9996.9|10005.5|10000.5|10000.6|9995.6|54
1586273400000|2020-04-07 15:30:00|10001.8|9996.8|10006.4|10001.4|10007.6|10002.6|10001.6|9996.6|98
1586273700000|2020-04-07 15:35:00|10006.3|10001.3|10003.1|9998.1|10006.8|10001.8|10001.6|9996.6|38
1586274000000|2020-04-07 15:40:00|10002.9|9997.9|9997.6|9992.6|10003|9998|9996.7|9991.7|74
1586274300000|2020-04-07 15:45:00|9997.8|9992.8|10000.3|9995.3|10004.8|9999.8|9997.8|9992.8|114
1586274600000|2020-04-07 15:50:00|10000.1|9995.1|10004.1|9999.1|10004.5|9999.5|9999.3|9994.3|77
1586274900000|2020-04-07 15:55:00|10004|9999|10002.9|9997.9|10004.9|9999.9|10000.3|9995.3|109
1586275200000|2020-04-07 16:00:00|10002.8|9997.8|10001.2|9996.2|10005.1|10000.1|9999.9|9994.9|66
1586275500000|2020-04-07 16:05:00|10001.1|9996.1|9996.4|9991.4|10001.8|9996.8|9994.9|9989.9|35
1586275800000|2020-04-07 16:10:00|9996.6|9991.6|9999.4|9994.4|10000.9|9995.9|9996.6|9991.6|53
1586276100000|2020-04-07 16:15:00|9999.2|9994.2|9996.5|9991.5|9999.6|9994.6|9996.4|9991.4|54
1586276400000|2020-04-07 16:20:00|9996.4|9991.4|9995.1|9990.1|9996.9|9991.9|9993.7|9988.7|67
1586276700000|2020-04-07 16:25:00|9995.3|9990.3|9991.7|9986.7|9996.9|9991.9|9991.7|9986.7|71
1586277000000|2020-04-07 16:30:00|9991.6|9986.6|9991.1|9986.1|9992.1|9987.1|9985.9|9980.9|293
1586277300000|2020-04-07 16:35:00|9990.9|9985.9|9991.8|9986.8|9992.1|9987.1|9988.7|9983.7|44
1586277600000|2020-04-07 16:40:00|9991.9|9986.9|9992.6|9987.6|9994.6|9989.6|9990.9|9985.9|47
1586277900000|2020-04-07 16:45:00|9993|9988|9989.6|9984.6|9994.1|9989.1|9988.7|9983.7|25
1586278200000|2020-04-07 16:50:00|9989.4|9984.4|9994.1|9989.1|9994.1|9989.1|9989.2|9984.2|24
1586278500000|2020-04-07 16:55:00|9993.9|9988.9|9992.4|9987.4|9995.8|9990.8|9990.8|9985.8|40
1586278800000|2020-04-07 17:00:00|9992.1|9987.1|9994.7|9989.7|9995.4|9990.4|9990.1|9985.1|84
1586279100000|2020-04-07 17:05:00|9994.6|9989.6|9994.6|9989.6|9995.3|9990.3|9993.4|9988.4|20
1586279400000|2020-04-07 17:10:00|9994.4|9989.4|9993.7|9988.7|9995.3|9990.3|9993.2|9988.2|33
1586279700000|2020-04-07 17:15:00|9993.6|9988.6|9995.6|9990.6|9996.9|9991.9|9993.4|9988.4|33
1586280000000|2020-04-07 17:20:00|9995.8|9990.8|9998.6|9993.6|9999.6|9994.6|9995.6|9990.6|38
1586280300000|2020-04-07 17:25:00|9998.4|9993.4|9998.9|9993.9|10001.4|9996.4|9997.7|9992.7|115
1586280600000|2020-04-07 17:30:00|9998.7|9993.7|10001.6|9996.6|10002.4|9997.4|9998.7|9993.7|61
1586280900000|2020-04-07 17:35:00|10001.4|9996.4|9999.7|9994.7|10001.9|9996.9|9998.4|9993.4|49
1586281200000|2020-04-07 17:40:00|9999.6|9994.6|10002.6|9997.6|10004.1|9999.1|9999.4|9994.4|82
1586281500000|2020-04-07 17:45:00|10002.8|9997.8|9999.9|9994.9|10003.2|9998.2|9999.9|9994.9|49
1586281800000|2020-04-07 17:50:00|9999.4|9994.4|9997.6|9992.6|10000.6|9995.6|9997.2|9992.2|111
1586282100000|2020-04-07 17:55:00|9997.4|9992.4|9992.8|9987.8|9997.9|9992.9|9991.9|9986.9|123
1586282400000|2020-04-07 18:00:00|9993.1|9988.1|9989.4|9984.4|9993.4|9988.4|9989.4|9984.4|45
1586282700000|2020-04-07 18:05:00|9989.2|9984.2|9990.4|9985.4|9991.4|9986.4|9987.9|9982.9|53
1586283000000|2020-04-07 18:10:00|9990.6|9985.6|9988.9|9983.9|9991.6|9986.6|9987.9|9982.9|43
1586283300000|2020-04-07 18:15:00|9989.1|9984.1|9994.1|9989.1|9994.6|9989.6|9988.6|9983.6|56
1586283600000|2020-04-07 18:20:00|9993.9|9988.9|9992.7|9987.7|9994.4|9989.4|9991.1|9986.1|20
1586283900000|2020-04-07 18:25:00|9992.6|9987.6|9994.1|9989.1|9994.4|9989.4|9990.6|9985.6|43
1586284200000|2020-04-07 18:30:00|9993.9|9988.9|9993.3|9988.3|9994.3|9989.3|9991.7|9986.7|31
1586284500000|2020-04-07 18:35:00|9993.1|9988.1|9992.9|9987.9|9993.3|9988.3|9989.2|9984.2|80
1586284800000|2020-04-07 18:40:00|9993.1|9988.1|9993.9|9988.9|9994.8|9989.8|9991.7|9986.7|80
1586285100000|2020-04-07 18:45:00|9993.7|9988.7|9992.4|9987.4|9994.1|9989.1|9990.9|9985.9|39
1586285400000|2020-04-07 18:50:00|9992.6|9987.6|9993.1|9988.1|9995.1|9990.1|9992.4|9987.4|33
1586285700000|2020-04-07 18:55:00|9992.9|9987.9|9994.3|9989.3|9994.3|9989.3|9990.4|9985.4|153
1586286000000|2020-04-07 19:00:00|9994.4|9989.4|9992.9|9987.9|9994.9|9989.9|9989.4|9984.4|82
1586286300000|2020-04-07 19:05:00|9992.7|9987.7|9991.9|9986.9|9992.9|9987.9|9990.4|9985.4|49
1586286600000|2020-04-07 19:10:00|9991.7|9986.7|9991.1|9986.1|9991.9|9986.9|9988.9|9983.9|23
1586286900000|2020-04-07 19:15:00|9990.9|9985.9|9992.6|9987.6|9992.6|9987.6|9989.6|9984.6|41
1586287200000|2020-04-07 19:20:00|9992.4|9987.4|9991.9|9986.9|9992.9|9987.9|9990.4|9985.4|36
1586287500000|2020-04-07 19:25:00|9992.1|9987.1|9993.1|9988.1|9993.6|9988.6|9990.4|9985.4|39
1586287800000|2020-04-07 19:30:00|9993.4|9988.4|9992.1|9987.1|9993.9|9988.9|9991.1|9986.1|39
1586288100000|2020-04-07 19:35:00|9992.4|9987.4|9991.8|9986.8|9993.1|9988.1|9991.1|9986.1|14
1586288400000|2020-04-07 19:40:00|9991.9|9986.9|9992.6|9987.6|9994.1|9989.1|9991.7|9986.7|23
1586288700000|2020-04-07 19:45:00|9992.8|9987.8|9991.2|9986.2|9993.4|9988.4|9991.2|9986.2|33
1586289000000|2020-04-07 19:50:00|9991.1|9986.1|9992.3|9987.3|9992.6|9987.6|9989.9|9984.9|36
1586289300000|2020-04-07 19:55:00|9992.1|9987.1|9992.1|9987.1|9993.6|9988.6|9991.2|9986.2|94
1586289600000|2020-04-07 20:00:00|9992.3|9987.3|9993.4|9988.4|9993.4|9988.4|9991.4|9986.4|30
1586289900000|2020-04-07 20:05:00|9993.6|9988.6|9996.1|9991.1|9996.9|9991.9|9992.6|9987.6|14
1586290200000|2020-04-07 20:10:00|9995.9|9990.9|9995.8|9990.8|9996.9|9991.9|9995.4|9990.4|32
1586290500000|2020-04-07 20:15:00|9995.6|9990.6|9996.1|9991.1|9996.5|9991.5|9995.1|9990.1|36
1586290800000|2020-04-07 20:20:00|9995.9|9990.9|9995.4|9990.4|9995.9|9990.9|9995.4|9990.4|2
1586291100000|2020-04-07 20:25:00|9995.1|9990.1|9997.6|9992.6|9998.1|9993.1|9995.1|9990.1|4
1586291400000|2020-04-07 20:30:00|9997.8|9992.8|9998.3|9993.3|9998.3|9993.3|9996.4|9991.4|11
1586291700000|2020-04-07 20:35:00|9998.4|9993.4|9999.6|9994.6|10000.1|9995.1|9998.1|9993.1|4
1586292000000|2020-04-07 20:40:00|9999.4|9994.4|9999.1|9994.1|9999.6|9994.6|9997.4|9992.4|3
1586292300000|2020-04-07 20:45:00|9998.9|9993.9|10000.6|9995.6|10000.6|9995.6|9997.9|9992.9|9
1586292600000|2020-04-07 20:50:00|10000.1|9995.1|10000.6|9995.6|10002.1|9997.1|9999.6|9994.6|10
1586292900000|2020-04-07 20:55:00|10000.4|9995.4|9998.8|9991.8|10000.9|9995.9|9998.8|9991.8|5
1586304000000|2020-04-08 00:00:00|9999.4|9994.4|9998.3|9993.3|10001.6|9996.6|9996.7|9991.7|68
1586304300000|2020-04-08 00:05:00|9998.1|9993.1|9999.1|9994.1|10000|9995|9998.1|9993.1|4
1586304600000|2020-04-08 00:10:00|9999|9994|9998.5|9993.5|9999.5|9994.5|9997.1|9992.1|12
1586304900000|2020-04-08 00:15:00|9998.7|9993.7|10001.7|9996.7|10001.7|9996.7|9997.8|9992.8|10
1586305200000|2020-04-08 00:20:00|10001.9|9996.9|10004.9|9999.9|10004.9|9999.9|10001.5|9996.5|67
1586305500000|2020-04-08 00:25:00|10005|10000|10006.2|10001.2|10006.2|10001.2|10004|9999|74
1586305800000|2020-04-08 00:30:00|10006.4|10001.4|10013.2|10008.2|10014.3|10009.3|10005.5|10000.5|82
1586306100000|2020-04-08 00:35:00|10013.4|10008.4|10017|10012|10017|10012|10012.6|10007.6|44
1586306400000|2020-04-08 00:40:00|10016.8|10011.8|10015.4|10010.4|10018.4|10013.4|10014.6|10009.6|17
1586306700000|2020-04-08 00:45:00|10015.2|10010.2|10013.9|10008.9|10015.9|10010.9|10013.1|10008.1|20
1586307000000|2020-04-08 00:50:00|10014|10009|10019.6|10014.6|10020.2|10015.2|10014|10009|80
1586307300000|2020-04-08 00:55:00|10019.5|10014.5|10021.3|10016.3|10021.9|10016.9|10015.8|10010.8|49
1586307600000|2020-04-08 01:00:00|10021.1|10016.1|10019.1|10014.1|10021.9|10016.9|10017.1|10012.1|54
1586307900000|2020-04-08 01:05:00|10018.9|10013.9|10017.9|10012.9|10020.4|10015.4|10017.3|10012.3|9
1586308200000|2020-04-08 01:10:00|10017.7|10012.7|10018.7|10013.7|10018.9|10013.9|10016.7|10011.7|1
1586308500000|2020-04-08 01:15:00|10018.5|10013.5|10015.5|10010.5|10018.9|10013.9|10014.5|10009.5|11
1586308800000|2020-04-08 01:20:00|10015.7|10010.7|10016.4|10011.4|10016.9|10011.9|10014.2|10009.2|39
1586309100000|2020-04-08 01:25:00|10016.5|10011.5|10018.9|10013.9|10019.4|10014.4|10015.3|10010.3|32
1586309400000|2020-04-08 01:30:00|10019|10014|10020.4|10015.4|10021.5|10016.5|10017.5|10012.5|7
1586309700000|2020-04-08 01:35:00|10020.7|10015.7|10020.9|10015.9|10021.5|10016.5|10019.8|10014.8|3
1586310000000|2020-04-08 01:40:00|10020.7|10015.7|10023.2|10018.2|10023.4|10018.4|10020.3|10015.3|60
1586310300000|2020-04-08 01:45:00|10023|10018|10020.8|10015.8|10023.2|10018.2|10020.8|10015.8|43
1586310600000|2020-04-08 01:50:00|10020.7|10015.7|10022.2|10017.2|10022.2|10017.2|10020|10015|34
1586310900000|2020-04-08 01:55:00|10022|10017|10021.5|10016.5|10022.5|10017.5|10020.7|10015.7|14
1586311200000|2020-04-08 02:00:00|10021.7|10016.7|10021|10016|10022.4|10017.4|10020.7|10015.7|18
1586311500000|2020-04-08 02:05:00|10021.2|10016.2|10016.5|10011.5|10021.2|10016.2|10015.5|10010.5|148
1586311800000|2020-04-08 02:10:00|10016.7|10011.7|10017|10012|10017|10012|10015.2|10010.2|17
1586312100000|2020-04-08 02:15:00|10016.8|10011.8|10018.7|10013.7|10018.7|10013.7|10015.7|10010.7|11
1586312400000|2020-04-08 02:20:00|10018.6|10013.6|10019.9|10014.9|10022.2|10017.2|10018.1|10013.1|34
1586312700000|2020-04-08 02:25:00|10020|10015|10019|10014|10020.4|10015.4|10018.1|10013.1|11
1586313000000|2020-04-08 02:30:00|10018.8|10013.8|10017.4|10012.4|10019|10014|10016.6|10011.6|12
1586313300000|2020-04-08 02:35:00|10017.5|10012.5|10017.4|10012.4|10017.5|10012.5|10016.5|10011.5|3
1586313600000|2020-04-08 02:40:00|10017.5|10012.5|10018.2|10013.2|10018.4|10013.4|10017|10012|2
1586313900000|2020-04-08 02:45:00|10018.4|10013.4|10019.5|10014.5|10020.7|10015.7|10018|10013|10
1586314200000|2020-04-08 02:50:00|10019.7|10014.7|10024.2|10019.2|10024.5|10019.5|10019.5|10014.5|17
1586314500000|2020-04-08 02:55:00|10024|10019|10026.3|10021.3|10026.7|10021.7|10024|10019|19
1586314800000|2020-04-08 03:00:00|10026.2|10021.2|10027.5|10022.5|10027.8|10022.8|10025.3|10020.3|27
1586315100000|2020-04-08 03:05:00|10027.7|10022.7|10026.2|10021.2|10027.7|10022.7|10024.8|10019.8|22
1586315400000|2020-04-08 03:10:00|10026|10021|10027|10022|10027.2|10022.2|10024|10019|9
1586315700000|2020-04-08 03:15:00|10027.2|10022.2|10025.8|10020.8|10027.5|10022.5|10025.8|10020.8|6
1586316000000|2020-04-08 03:20:00|10025.7|10020.7|10025.2|10020.2|10025.7|10020.7|10023.9|10018.9|21
1586316300000|2020-04-08 03:25:00|10024.8|10019.8|10024.3|10019.3|10025.9|10020.9|10024|10019|8
1586316600000|2020-04-08 03:30:00|10023.9|10018.9|10025.7|10020.7|10026|10021|10023|10018|12
1586316900000|2020-04-08 03:35:00|10025.6|10020.6|10027.9|10022.9|10027.9|10022.9|10024.8|10019.8|8
1586317200000|2020-04-08 03:40:00|10028|10023|10028.5|10023.5|10028.5|10023.5|10027.2|10022.2|14
1586317500000|2020-04-08 03:45:00|10028.7|10023.7|10027.4|10022.4|10028.7|10023.7|10026.7|10021.7|24
1586317800000|2020-04-08 03:50:00|10027.5|10022.5|10028|10023|10028.5|10023.5|10027.1|10022.1|3
1586318100000|2020-04-08 03:55:00|10028.2|10023.2|10030|10025|10030.1|10025.1|10028|10023|21
1586318400000|2020-04-08 04:00:00|10029.8|10024.8|10028|10023|10030|10025|10027.1|10022.1|62
1586318700000|2020-04-08 04:05:00|10028.2|10023.2|10028.7|10023.7|10029.5|10024.5|10027.2|10022.2|10
1586319000000|2020-04-08 04:10:00|10028.5|10023.5|10027.3|10022.3|10029|10024|10026.7|10021.7|10
1586319300000|2020-04-08 04:15:00|10027.5|10022.5|10025.4|10020.4|10027.8|10022.8|10024.3|10019.3|13
1586319600000|2020-04-08 04:20:00|10025.2|10020.2|10025.1|10020.1|10026.3|10021.3|10024.5|10019.5|16
1586319900000|2020-04-08 04:25:00|10024.9|10019.9|10024.3|10019.3|10025.1|10020.1|10023.6|10018.6|25
1586320200000|2020-04-08 04:30:00|10024.5|10019.5|10027.1|10022.1|10027.3|10022.3|10024.1|10019.1|12
1586320500000|2020-04-08 04:35:00|10027.3|10022.3|10025.8|10020.8|10027.3|10022.3|10024.7|10019.7|8
1586320800000|2020-04-08 04:40:00|10025.6|10020.6|10026.2|10021.2|10026.9|10021.9|10024.9|10019.9|70
1586321100000|2020-04-08 04:45:00|10026.1|10021.1|10027.7|10022.7|10028|10023|10026|10021|3
1586321400000|2020-04-08 04:50:00|10027.6|10022.6|10027.5|10022.5|10028.2|10023.2|10026.9|10021.9|12
1586321700000|2020-04-08 04:55:00|10027.6|10022.6|10026.9|10021.9|10028|10023|10025.4|10020.4|31
1586322000000|2020-04-08 05:00:00|10027.1|10022.1|10027.6|10022.6|10028.5|10023.5|10026.9|10021.9|11
1586322300000|2020-04-08 05:05:00|10027.4|10022.4|10026.4|10021.4|10027.6|10022.6|10025.4|10020.4|9
1586322600000|2020-04-08 05:10:00|10026.2|10021.2|10026.4|10021.4|10027.7|10022.7|10026.2|10021.2|9
1586322900000|2020-04-08 05:15:00|10026.2|10021.2|10024.1|10019.1|10026.4|10021.4|10024.1|10019.1|7
1586323200000|2020-04-08 05:20:00|10023.9|10018.9|10025.1|10020.1|10026.4|10021.4|10022.8|10017.8|11
1586323500000|2020-04-08 05:25:00|10025.3|10020.3|10025.4|10020.4|10025.8|10020.8|10024.7|10019.7|5
1586323800000|2020-04-08 05:30:00|10025.2|10020.2|10023.5|10018.5|10025.2|10020.2|10020|10015|40
1586324100000|2020-04-08 05:35:00|10023.3|10018.3|10022|10017|10023.3|10018.3|10020.7|10015.7|35
1586324400000|2020-04-08 05:40:00|10022.4|10017.4|10021|10016|10024.9|10019.9|10021|10016|8
1586324700000|2020-04-08 05:45:00|10020.8|10015.8|10018|10013|10021.6|10016.6|10017.7|10012.7|26
1586325000000|2020-04-08 05:50:00|10017.8|10012.8|10013.4|10008.4|10018.5|10013.5|10013.1|10008.1|47
1586325300000|2020-04-08 05:55:00|10013.5|10008.5|10015.1|10010.1|10015.5|10010.5|10010.1|10005.1|44
1586325600000|2020-04-08 06:00:00|10015|10010|10040.7|10035.7|10043.6|10038.6|10012.6|10007.6|277
1586325900000|2020-04-08 06:05:00|10040.3|10035.3|10037.8|10032.8|10042.7|10037.7|10034.4|10029.4|95
1586326200000|2020-04-08 06:10:00|10037.7|10032.7|10039.2|10034.2|10039.4|10034.4|10034.5|10029.5|82
1586326500000|2020-04-08 06:15:00|10039.7|10034.7|10048.3|10043.3|10048.6|10043.6|10037.6|10032.6|82
1586326800000|2020-04-08 06:20:00|10048.2|10043.2|10050.7|10045.7|10052.7|10047.7|10046.2|10041.2|80
1586327100000|2020-04-08 06:25:00|10050.5|10045.5|10047.2|10042.2|10052.6|10047.6|10046.2|10041.2|37
1586327400000|2020-04-08 06:30:00|10047.4|10042.4|10044.8|10039.8|10048.4|10043.4|10040.9|10035.9|48
1586327700000|2020-04-08 06:35:00|10044.7|10039.7|10047.7|10042.7|10047.7|10042.7|10043|10038|38
1586328000000|2020-04-08 06:40:00|10047.8|10042.8|10042|10037|10048.3|10043.3|10041.2|10036.2|50
1586328300000|2020-04-08 06:45:00|10041.8|10036.8|10037.1|10032.1|10043.2|10038.2|10036|10031|32
1586328600000|2020-04-08 06:50:00|10037.2|10032.2|10034.7|10029.7|10038.6|10033.6|10033.6|10028.6|129
1586328900000|2020-04-08 06:55:00|10034.5|10029.5|10033.7|10028.7|10037.5|10032.5|10033.7|10028.7|29
1586329200000|2020-04-08 07:00:00|10033.9|10028.9|10028.7|10023.7|10037.2|10032.2|10028.2|10023.2|139
1586329500000|2020-04-08 07:05:00|10028.5|10023.5|10031.7|10026.7|10033.2|10028.2|10028.2|10023.2|74
1586329800000|2020-04-08 07:10:00|10031.9|10026.9|10030.3|10025.3|10034.5|10029.5|10030|10025|41
1586330100000|2020-04-08 07:15:00|10030.2|10025.2|10035.3|10030.3|10036.7|10031.7|10028.8|10023.8|20
1586330400000|2020-04-08 07:20:00|10035.2|10030.2|10038.7|10033.7|10042.7|10037.7|10034.7|10029.7|42
1586330700000|2020-04-08 07:25:00|10038.6|10033.6|10040.3|10035.3|10042.3|10037.3|10037.4|10032.4|31
1586331000000|2020-04-08 07:30:00|10040.2|10035.2|10038.2|10033.2|10041.2|10036.2|10037.2|10032.2|17
1586331300000|2020-04-08 07:35:00|10038|10033|10039|10034|10039.2|10034.2|10035.8|10030.8|15
1586331600000|2020-04-08 07:40:00|10039.3|10034.3|10037|10032|10041.8|10036.8|10036.7|10031.7|20
1586331900000|2020-04-08 07:45:00|10037.2|10032.2|10038.7|10033.7|10039.2|10034.2|10035.5|10030.5|18
1586332200000|2020-04-08 07:50:00|10038.5|10033.5|10032.6|10027.6|10038.7|10033.7|10031.7|10026.7|40
1586332500000|2020-04-08 07:55:00|10032.7|10027.7|10030.4|10025.4|10033.9|10028.9|10029.2|10024.2|30
1586332800000|2020-04-08 08:00:00|10030.2|10025.2|10032.2|10027.2|10036.2|10031.2|10028.8|10023.8|17
1586333100000|2020-04-08 08:05:00|10032|10027|10032.2|10027.2|10034|10029|10030.4|10025.4|17
1586333400000|2020-04-08 08:10:00|10032.4|10027.4|10036.7|10031.7|10037.7|10032.7|10031.7|10026.7|19
1586333700000|2020-04-08 08:15:00|10036.9|10031.9|10037.1|10032.1|10038.7|10033.7|10034.2|10029.2|7
1586334000000|2020-04-08 08:20:00|10037.2|10032.2|10035.5|10030.5|10039.4|10034.4|10034.7|10029.7|4
1586334300000|2020-04-08 08:25:00|10035.6|10030.6|10035.7|10030.7|10037.1|10032.1|10034.7|10029.7|55
1586334600000|2020-04-08 08:30:00|10036.3|10031.3|10035.7|10030.7|10038.6|10033.6|10035.5|10030.5|58
1586334900000|2020-04-08 08:35:00|10035.9|10030.9|10042.2|10037.2|10042.2|10037.2|10035.7|10030.7|41
1586335200000|2020-04-08 08:40:00|10042|10037|10037.7|10032.7|10042.8|10037.8|10035.2|10030.2|12
1586335500000|2020-04-08 08:45:00|10037.5|10032.5|10037.6|10032.6|10039.5|10034.5|10036.8|10031.8|8
1586335800000|2020-04-08 08:50:00|10037.7|10032.7|10037.8|10032.8|10038.8|10033.8|10035.7|10030.7|11
1586336100000|2020-04-08 08:55:00|10038|10033|10037.8|10032.8|10038.8|10033.8|10035.4|10030.4|9
1586336400000|2020-04-08 09:00:00|10037.6|10032.6|10029.8|10024.8|10037.6|10032.6|10029.4|10024.4|24
1586336700000|2020-04-08 09:05:00|10029.7|10024.7|10027|10022|10030.2|10025.2|10025.5|10020.5|24
1586337000000|2020-04-08 09:10:00|10027.2|10022.2|10027.5|10022.5|10029.8|10024.8|10026.3|10021.3|112
1586337300000|2020-04-08 09:15:00|10027.7|10022.7|10025.2|10020.2|10028.7|10023.7|10025.2|10020.2|41
1586337600000|2020-04-08 09:20:00|10025|10020|10024|10019|10025.7|10020.7|10022.9|10017.9|60
1586337900000|2020-04-08 09:25:00|10024.2|10019.2|10020.6|10015.6|10027.2|10022.2|10020.5|10015.5|71
1586338200000|2020-04-08 09:30:00|10020.5|10015.5|10023.5|10018.5|10024.9|10019.9|10019.1|10014.1|45
1586338500000|2020-04-08 09:35:00|10023.4|10018.4|10021.3|10016.3|10024.7|10019.7|10019.7|10014.7|12
1586338800000|2020-04-08 09:40:00|10021.5|10016.5|10023.2|10018.2|10023.2|10018.2|10019.5|10014.5|14
1586339100000|2020-04-08 09:45:00|10023.1|10018.1|10019.9|10014.9|10023.2|10018.2|10019.1|10014.1|67
1586339400000|2020-04-08 09:50:00|10019.7|10014.7|10025.5|10020.5|10025.9|10020.9|10019.4|10014.4|32
1586339700000|2020-04-08 09:55:00|10025.7|10020.7|10023.9|10018.9|10026.3|10021.3|10023.5|10018.5|9
1586340000000|2020-04-08 10:00:00|10024|10019|10020.4|10015.4|10025.3|10020.3|10019.1|10014.1|17
1586340300000|2020-04-08 10:05:00|10020.5|10015.5|10023.4|10018.4|10023.7|10018.7|10018.6|10013.6|27
1586340600000|2020-04-08 10:10:00|10023.5|10018.5|10025.8|10020.8|10026.5|10021.5|10022.9|10017.9|9
1586340900000|2020-04-08 10:15:00|10025.7|10020.7|10023|10018|10026.2|10021.2|10022.3|10017.3|11
1586341200000|2020-04-08 10:20:00|10023.2|10018.2|10021|10016|10023.7|10018.7|10019.5|10014.5|13
1586341500000|2020-04-08 10:25:00|10020.8|10015.8|10020.1|10015.1|10021.5|10016.5|10019.5|10014.5|15
1586341800000|2020-04-08 10:30:00|10019.9|10014.9|10014.5|10009.5|10020.1|10015.1|10013.5|10008.5|25
1586342100000|2020-04-08 10:35:00|10014.7|10009.7|10017.7|10012.7|10018|10013|10013|10008|17
1586342400000|2020-04-08 10:40:00|10017.5|10012.5|10016.9|10011.9|10019.3|10014.3|10016.5|10011.5|12
1586342700000|2020-04-08 10:45:00|10016.7|10011.7|10014.7|10009.7|10017.5|10012.5|10014.7|10009.7|25
1586343000000|2020-04-08 10:50:00|10014.5|10009.5|10015|10010|10016.2|10011.2|10012.7|10007.7|15
1586343300000|2020-04-08 10:55:00|10015.2|10010.2|10017.9|10012.9|10020.2|10015.2|10014.7|10009.7|41
1586343600000|2020-04-08 11:00:00|10018|10013|10020.5|10015.5|10021.7|10016.7|10018|10013|29
1586343900000|2020-04-08 11:05:00|10020.3|10015.3|10019.7|10014.7|10020.7|10015.7|10016.5|10011.5|5
1586344200000|2020-04-08 11:10:00|10019.5|10014.5|10014.3|10009.3|10019.7|10014.7|10013.8|10008.8|4
1586344500000|2020-04-08 11:15:00|10014.2|10009.2|10016.5|10011.5|10017.9|10012.9|10013.3|10008.3|21
1586344800000|2020-04-08 11:20:00|10016.7|10011.7|10014.7|10009.7|10017.2|10012.2|10012.7|10007.7|44
1586345100000|2020-04-08 11:25:00|10014.5|10009.5|10012.3|10007.3|10015.9|10010.9|10012.3|10007.3|12
1586345400000|2020-04-08 11:30:00|10012.2|10007.2|10015|10010|10015.7|10010.7|10012.2|10007.2|12
1586345700000|2020-04-08 11:35:00|10015.2|10010.2|10016.7|10011.7|10018.5|10013.5|10014.7|10009.7|30
1586346000000|2020-04-08 11:40:00|10016.5|10011.5|10019.7|10014.7|10021.2|10016.2|10016.5|10011.5|14
1586346300000|2020-04-08 11:45:00|10019.4|10014.4|10021.2|10016.2|10024.7|10019.7|10019.2|10014.2|30
1586346600000|2020-04-08 11:50:00|10021.4|10016.4|10018.3|10013.3|10022.2|10017.2|10016.2|10011.2|18
1586346900000|2020-04-08 11:55:00|10018.2|10013.2|10018.4|10013.4|10019.7|10014.7|10014.2|10009.2|27
1586347200000|2020-04-08 12:00:00|10018.1|10013.1|10017.5|10012.5|10020.2|10015.2|10017|10012|36
1586347500000|2020-04-08 12:05:00|10017.2|10012.2|10016.4|10011.4|10017.5|10012.5|10015.2|10010.2|28
1586347800000|2020-04-08 12:10:00|10016.2|10011.2|10016.9|10011.9|10017.2|10012.2|10014.2|10009.2|22
1586348100000|2020-04-08 12:15:00|10016.7|10011.7|10015.5|10010.5|10017.6|10012.6|10014.2|10009.2|38
1586348400000|2020-04-08 12:20:00|10015.4|10010.4|10014.8|10009.8|10015.9|10010.9|10012.9|10007.9|24
1586348700000|2020-04-08 12:25:00|10014.7|10009.7|10016.2|10011.2|10017.7|10012.7|10014.5|10009.5|83
1586349000000|2020-04-08 12:30:00|10015.9|10010.9|10020.9|10015.9|10021.4|10016.4|10015.4|10010.4|19
1586349300000|2020-04-08 12:35:00|10021.1|10016.1|10019.4|10014.4|10022.1|10017.1|10018.9|10013.9|23
1586349600000|2020-04-08 12:40:00|10019.5|10014.5|10015.9|10010.9|10020.7|10015.7|10015.9|10010.9|20
1586349900000|2020-04-08 12:45:00|10016.1|10011.1|10008.2|10003.2|10017.1|10012.1|10007.7|10002.7|98
1586350200000|2020-04-08 12:50:00|10008.3|10003.3|10013.2|10008.2|10013.4|10008.4|10008.3|10003.3|69
1586350500000|2020-04-08 12:55:00|10013.4|10008.4|10015.6|10010.6|10016.1|10011.1|10011.9|10006.9|21
1586350800000|2020-04-08 13:00:00|10015.7|10010.7|10014.5|10009.5|10017.6|10012.6|10013.9|10008.9|52
1586351100000|2020-04-08 13:05:00|10014.6|10009.6|10012.4|10007.4|10015.9|10010.9|10010.9|10005.9|36
1586351400000|2020-04-08 13:10:00|10012.2|10007.2|10015.7|10010.7|10015.9|10010.9|10011.7|10006.7|17
1586351700000|2020-04-08 13:15:00|10015.4|10010.4|10008.8|10003.8|10015.9|10010.9|10007.2|10002.2|50
1586352000000|2020-04-08 13:20:00|10008.9|10003.9|10006.6|10001.6|10009.9|10004.9|10005.5|10000.5|99
1586352300000|2020-04-08 13:25:00|10006.7|10001.7|10005.9|10000.9|10007.7|10002.7|10004.1|9999.1|52
1586352600000|2020-04-08 13:30:00|10005.7|10000.7|10003.9|9998.9|10007.2|10002.2|10003.9|9998.9|107
1586352900000|2020-04-08 13:35:00|10003.7|9998.7|10000.9|9995.9|10005.2|10000.2|10000.6|9995.6|103
1586353200000|2020-04-08 13:40:00|10001.1|9996.1|9999.6|9994.6|10001.9|9996.9|9998.6|9993.6|120
1586353500000|2020-04-08 13:45:00|9999.4|9994.4|10003.9|9998.9|10004.1|9999.1|9998.4|9993.4|103
1586353800000|2020-04-08 13:50:00|10003.7|9998.7|10002.9|9997.9|10008.9|10003.9|10001.6|9996.6|261
1586354100000|2020-04-08 13:55:00|10002.7|9997.7|10006.4|10001.4|10007.4|10002.4|10001.2|9996.2|99
1586354400000|2020-04-08 14:00:00|10006.2|10001.2|10004.6|9999.6|10008|10003|10003.6|9998.6|52
1586354700000|2020-04-08 14:05:00|10004.9|9999.9|10008.1|10003.1|10011.1|10006.1|10002.6|9997.6|69
1586355000000|2020-04-08 14:10:00|10007.9|10002.9|10009|10004|10010.2|10005.2|10006.7|10001.7|38
1586355300000|2020-04-08 14:15:00|10009.1|10004.1|10007.8|10002.8|10010|10005|10007.4|10002.4|103
1586355600000|2020-04-08 14:20:00|10008.1|10003.1|10007.4|10002.4|10008.9|10003.9|10004.6|9999.6|79
1586355900000|2020-04-08 14:25:00|10007.6|10002.6|10006.9|10001.9|10009.4|10004.4|10006.4|10001.4|36
1586356200000|2020-04-08 14:30:00|10007|10002|10005.4|10000.4|10007.8|10002.8|10004.1|9999.1|41
1586356500000|2020-04-08 14:35:00|10005.6|10000.6|10010.4|10005.4|10010.7|10005.7|10005.4|10000.4|23
1586356800000|2020-04-08 14:40:00|10010.2|10005.2|10013.6|10008.6|10015|10010|10009.6|10004.6|72
1586357100000|2020-04-08 14:45:00|10013.7|10008.7|10011.1|10006.1|10015.8|10010.8|10011.1|10006.1|45
1586357400000|2020-04-08 14:50:00|10010.9|10005.9|10015.1|10010.1|10015.4|10010.4|10003.1|9998.1|108
1586357700000|2020-04-08 14:55:00|10014.9|10009.9|10017.8|10012.8|10026.1|10021.1|10014.9|10009.9|225
1586358000000|2020-04-08 15:00:00|10017.9|10012.9|10020.8|10015.8|10021.6|10016.6|10015.8|10010.8|141
1586358300000|2020-04-08 15:05:00|10020.6|10015.6|10018.1|10013.1|10020.6|10015.6|10016.9|10011.9|56
1586358600000|2020-04-08 15:10:00|10018.2|10013.2|10013.9|10008.9|10018.7|10013.7|10013.9|10008.9|105
1586358900000|2020-04-08 15:15:00|10013.8|10008.8|10015.1|10010.1|10016.6|10011.6|10013.4|10008.4|48
1586359200000|2020-04-08 15:20:00|10015.3|10010.3|10010.4|10005.4|10015.3|10010.3|10008.9|10003.9|93
1586359500000|2020-04-08 15:25:00|10010.2|10005.2|10004.1|9999.1|10010.4|10005.4|9998.7|9993.7|154
1586359800000|2020-04-08 15:30:00|10004.2|9999.2|10004.4|9999.4|10005.9|10000.9|10001.9|9996.9|37
1586360100000|2020-04-08 15:35:00|10004.2|9999.2|10003.7|9998.7|10005.9|10000.9|10002.2|9997.2|13
1586360400000|2020-04-08 15:40:00|10003.5|9998.5|10008.3|10003.3|10010.4|10005.4|10002.4|9997.4|54
1586360700000|2020-04-08 15:45:00|10008.4|10003.4|10010.3|10005.3|10011.1|10006.1|10007.6|10002.6|51
1586361000000|2020-04-08 15:50:00|10010.4|10005.4|10012.1|10007.1|10015.5|10010.5|10010.4|10005.4|30
1586361300000|2020-04-08 15:55:00|10012.2|10007.2|10014.3|10009.3|10017.3|10012.3|10011.6|10006.6|32
1586361600000|2020-04-08 16:00:00|10014.4|10009.4|10016.1|10011.1|10016.6|10011.6|10013.7|10008.7|59
1586361900000|2020-04-08 16:05:00|10016.3|10011.3|10017.9|10012.9|10021|10016|10015.9|10010.9|43
1586362200000|2020-04-08 16:10:00|10018.1|10013.1|10017.5|10012.5|10021|10016|10016.1|10011.1|54
1586362500000|2020-04-08 16:15:00|10017.4|10012.4|10022.9|10017.9|10023.5|10018.5|10017.4|10012.4|42
1586362800000|2020-04-08 16:20:00|10022.7|10017.7|10019.7|10014.7|10023.6|10018.6|10018.2|10013.2|23
1586363100000|2020-04-08 16:25:00|10019.4|10014.4|10020.7|10015.7|10020.9|10015.9|10018.2|10013.2|7
1586363400000|2020-04-08 16:30:00|10020.6|10015.6|10017.4|10012.4|10022|10017|10017.4|10012.4|21
1586363700000|2020-04-08 16:35:00|10017.5|10012.5|10016.2|10011.2|10018.4|10013.4|10015|10010|11
1586364000000|2020-04-08 16:40:00|10016.1|10011.1|10016.9|10011.9|10017.5|10012.5|10014.4|10009.4|16
1586364300000|2020-04-08 16:45:00|10016.7|10011.7|10014.5|10009.5|10017|10012|10013.7|10008.7|21
1586364600000|2020-04-08 16:50:00|10014.4|10009.4|10017|10012|10017.2|10012.2|10014.1|10009.1|23
1586364900000|2020-04-08 16:55:00|10016.9|10011.9|10013.9|10008.9|10017|10012|10011.4|10006.4|47
1586365200000|2020-04-08 17:00:00|10014.1|10009.1|10013.5|10008.5|10015.9|10010.9|10012.7|10007.7|17
1586365500000|2020-04-08 17:05:00|10013.6|10008.6|10014.9|10009.9|10015.5|10010.5|10013.6|10008.6|15
1586365800000|2020-04-08 17:10:00|10014.8|10009.8|10013.4|10008.4|10015.9|10010.9|10013.1|10008.1|20
1586366100000|2020-04-08 17:15:00|10013.2|10008.2|10013.9|10008.9|10015.5|10010.5|10012.6|10007.6|23
1586366400000|2020-04-08 17:20:00|10014|10009|10014.9|10009.9|10017.1|10012.1|10013.7|10008.7|15
1586366700000|2020-04-08 17:25:00|10014.7|10009.7|10016.9|10011.9|10017.4|10012.4|10014.5|10009.5|6
1586367000000|2020-04-08 17:30:00|10016.7|10011.7|10018.1|10013.1|10018.1|10013.1|10015.2|10010.2|9
1586367300000|2020-04-08 17:35:00|10017.9|10012.9|10016.6|10011.6|10018.6|10013.6|10015.1|10010.1|16
1586367600000|2020-04-08 17:40:00|10016.4|10011.4|10015.4|10010.4|10017|10012|10014.6|10009.6|17
1586367900000|2020-04-08 17:45:00|10015.6|10010.6|10014.9|10009.9|10016.7|10011.7|10014.9|10009.9|58
1586368200000|2020-04-08 17:50:00|10015.2|10010.2|10016.1|10011.1|10016.2|10011.2|10014|10009|11
1586368500000|2020-04-08 17:55:00|10015.9|10010.9|10015.2|10010.2|10017.6|10012.6|10015.1|10010.1|61
1586368800000|2020-04-08 18:00:00|10015.3|10010.3|10016.9|10011.9|10018.8|10013.8|10013.9|10008.9|50
1586369100000|2020-04-08 18:05:00|10017.1|10012.1|10017.4|10012.4|10020|10015|10016.9|10011.9|29
1586369400000|2020-04-08 18:10:00|10017.5|10012.5|10016.5|10011.5|10018.1|10013.1|10015.1|10010.1|20
1586369700000|2020-04-08 18:15:00|10016.6|10011.6|10011.4|10006.4|10016.8|10011.8|10010.4|10005.4|41
1586370000000|2020-04-08 18:20:00|10011.2|10006.2|10011.4|10006.4|10013.1|10008.1|10010.6|10005.6|22
1586370300000|2020-04-08 18:25:00|10011.2|10006.2|10011.5|10006.5|10012|10007|10009.7|10004.7|10
1586370600000|2020-04-08 18:30:00|10011.4|10006.4|10011.3|10006.3|10013.6|10008.6|10010.9|10005.9|43
1586370900000|2020-04-08 18:35:00|10011.5|10006.5|10011.2|10006.2|10012.1|10007.1|10009.9|10004.9|23
1586371200000|2020-04-08 18:40:00|10011.1|10006.1|10010.9|10005.9|10012.9|10007.9|10010.1|10005.1|33
1586371500000|2020-04-08 18:45:00|10010.7|10005.7|10011.4|10006.4|10012.1|10007.1|10008.6|10003.6|35
1586371800000|2020-04-08 18:50:00|10011.2|10006.2|10013.7|10008.7|10013.8|10008.8|10009.9|10004.9|17
1586372100000|2020-04-08 18:55:00|10013.6|10008.6|10018.9|10013.9|10019.6|10014.6|10013.6|10008.6|174
1586372400000|2020-04-08 19:00:00|10018.8|10013.8|10015.6|10010.6|10019|10014|10014.9|10009.9|16
1586372700000|2020-04-08 19:05:00|10015.4|10010.4|10017|10012|10017.1|10012.1|10015.4|10010.4|10
1586373000000|2020-04-08 19:10:00|10017.1|10012.1|10017|10012|10020.1|10015.1|10016.6|10011.6|16
1586373300000|2020-04-08 19:15:00|10016.9|10011.9|10016.2|10011.2|10018|10013|10015.9|10010.9|29
1586373600000|2020-04-08 19:20:00|10016.1|10011.1|10016.6|10011.6|10017.4|10012.4|10015.6|10010.6|17
1586373900000|2020-04-08 19:25:00|10016.8|10011.8|10019.4|10014.4|10019.4|10014.4|10016.6|10011.6|22
1586374200000|2020-04-08 19:30:00|10019.2|10014.2|10019.6|10014.6|10019.9|10014.9|10017.6|10012.6|23
1586374500000|2020-04-08 19:35:00|10019.9|10014.9|10025.2|10020.2|10025.6|10020.6|10019.1|10014.1|56
1586374800000|2020-04-08 19:40:00|10025.1|10020.1|10024.9|10019.9|10025.7|10020.7|10023.4|10018.4|15
1586375100000|2020-04-08 19:45:00|10024.7|10019.7|10022.4|10017.4|10025.1|10020.1|10022.3|10017.3|81
1586375400000|2020-04-08 19:50:00|10022.5|10017.5|10024.7|10019.7|10024.7|10019.7|10021.2|10016.2|63
1586375700000|2020-04-08 19:55:00|10024.9|10019.9|10025.4|10020.4|10026.2|10021.2|10023.9|10018.9|61
1586376000000|2020-04-08 20:00:00|10025.6|10020.6|10023.6|10018.6|10026.1|10021.1|10023|10018|21
1586376300000|2020-04-08 20:05:00|10023.8|10018.8|10024.4|10019.4|10024.6|10019.6|10023.4|10018.4|11
1586376600000|2020-04-08 20:10:00|10024.5|10019.5|10024.6|10019.6|10025.1|10020.1|10023.4|10018.4|25
1586376900000|2020-04-08 20:15:00|10024.4|10019.4|10027.4|10022.4|10027.9|10022.9|10024.4|10019.4|22
1586377200000|2020-04-08 20:20:00|10027.5|10022.5|10026.9|10021.9|10028.2|10023.2|10026.6|10021.6|8
1586377500000|2020-04-08 20:25:00|10026.7|10021.7|10026.6|10021.6|10026.7|10021.7|10025.5|10020.5|2
1586377800000|2020-04-08 20:30:00|10026.9|10021.9|10027.6|10022.6|10028.6|10023.6|10026.9|10021.9|11
1586378100000|2020-04-08 20:35:00|10027.9|10022.9|10026.9|10021.9|10027.9|10022.9|10026.9|10021.9|4
1586378400000|2020-04-08 20:40:00|10026.8|10021.8|10025.6|10020.6|10026.8|10021.8|10024.5|10019.5|20
1586378700000|2020-04-08 20:45:00|10025.4|10020.4|10026.4|10021.4|10026.8|10021.8|10024.4|10019.4|18
1586379000000|2020-04-08 20:50:00|10026.2|10021.2|10024.1|10019.1|10026.3|10021.3|10023.1|10018.1|6
1586379300000|2020-04-08 20:55:00|10023.6|10018.6|10023.2|10016.2|10023.7|10018.7|10022.6|10016.2|18
1586390400000|2020-04-09 00:00:00|10020.1|10015.1|10021.2|10016.2|10021.2|10016.2|10019.5|10014.5|6
1586390700000|2020-04-09 00:05:00|10021.1|10016.1|10018.9|10013.9|10021.1|10016.1|10018.4|10013.4|12
1586391000000|2020-04-09 00:10:00|10018.6|10013.6|10019.9|10014.9|10021.9|10016.9|10018.4|10013.4|27
1586391300000|2020-04-09 00:15:00|10019.6|10014.6|10017.6|10012.6|10019.6|10014.6|10016.2|10011.2|21
1586391600000|2020-04-09 00:20:00|10017.4|10012.4|10018.2|10013.2|10018.2|10013.2|10016.7|10011.7|5
1586391900000|2020-04-09 00:25:00|10018.1|10013.1|10015.4|10010.4|10018.9|10013.9|10015.2|10010.2|4
1586392200000|2020-04-09 00:30:00|10015.6|10010.6|10014.1|10009.1|10016.4|10011.4|10014.1|10009.1|33
1586392500000|2020-04-09 00:35:00|10014.3|10009.3|10014.6|10009.6|10015.1|10010.1|10013.2|10008.2|17
1586392800000|2020-04-09 00:40:00|10014.4|10009.4|10012.2|10007.2|10014.4|10009.4|10011.9|10006.9|23
1586393100000|2020-04-09 00:45:00|10012|10007|10011.4|10006.4|10013.4|10008.4|10010.5|10005.5|11
1586393400000|2020-04-09 00:50:00|10011.2|10006.2|10009.9|10004.9|10011.2|10006.2|10005.7|10000.7|34
1586393700000|2020-04-09 00:55:00|10009.7|10004.7|10010.7|10005.7|10014.1|10009.1|10008.9|10003.9|48
1586394000000|2020-04-09 01:00:00|10010.9|10005.9|10007.9|10002.9|10012.4|10007.4|10006.4|10001.4|17
1586394300000|2020-04-09 01:05:00|10007.8|10002.8|10015.1|10010.1|10015.4|10010.4|10007.4|10002.4|3
1586394600000|2020-04-09 01:10:00|10014.9|10009.9|10014.2|10009.2|10015.1|10010.1|10013.2|10008.2|11
1586394900000|2020-04-09 01:15:00|10014.4|10009.4|10013.7|10008.7|10015.6|10010.6|10013.3|10008.3|12
1586395200000|2020-04-09 01:20:00|10013.9|10008.9|10013.2|10008.2|10015.8|10010.8|10012.9|10007.9|19
1586395500000|2020-04-09 01:25:00|10013.4|10008.4|10013.1|10008.1|10013.8|10008.8|10012.7|10007.7|7
1586395800000|2020-04-09 01:30:00|10013.3|10008.3|10018.6|10013.6|10019.6|10014.6|10013.1|10008.1|55
1586396100000|2020-04-09 01:35:00|10018.4|10013.4|10018.7|10013.7|10020.1|10015.1|10016.9|10011.9|10
1586396400000|2020-04-09 01:40:00|10018.5|10013.5|10021.2|10016.2|10022.6|10017.6|10017.8|10012.8|5
1586396700000|2020-04-09 01:45:00|10021|10016|10021.7|10016.7|10022.6|10017.6|10019.2|10014.2|15
1586397000000|2020-04-09 01:50:00|10021.5|10016.5|10019.5|10014.5|10021.8|10016.8|10019.2|10014.2|6
1586397300000|2020-04-09 01:55:00|10019.6|10014.6|10021.4|10016.4|10021.4|10016.4|10017.3|10012.3|16
1586397600000|2020-04-09 02:00:00|10021.2|10016.2|10022.9|10017.9|10023.2|10018.2|10020.5|10015.5|17
1586397900000|2020-04-09 02:05:00|10023|10018|10023.2|10018.2|10023.4|10018.4|10021.5|10016.5|12
1586398200000|2020-04-09 02:10:00|10023.4|10018.4|10021|10016|10023.5|10018.5|10020.9|10015.9|3
1586398500000|2020-04-09 02:15:00|10020.9|10015.9|10020.9|10015.9|10021.4|10016.4|10019.1|10014.1|7
1586398800000|2020-04-09 02:20:00|10020.7|10015.7|10021.4|10016.4|10023.4|10018.4|10019.7|10014.7|76
1586399100000|2020-04-09 02:25:00|10021.2|10016.2|10020.9|10015.9|10022.2|10017.2|10020.9|10015.9|16
1586399400000|2020-04-09 02:30:00|10021.1|10016.1|10021.2|10016.2|10022.4|10017.4|10021|10016|8
1586399700000|2020-04-09 02:35:00|10021|10016|10023.4|10018.4|10023.4|10018.4|10020|10015|29
1586400000000|2020-04-09 02:40:00|10022.9|10017.9|10024.7|10019.7|10025.2|10020.2|10021.7|10016.7|10
1586400300000|2020-04-09 02:45:00|10024.9|10019.9|10023.1|10018.1|10026.9|10021.9|10023|10018|147
1586400600000|2020-04-09 02:50:00|10023.2|10018.2|10022.7|10017.7|10024.2|10019.2|10021.9|10016.9|2
1586400900000|2020-04-09 02:55:00|10022.5|10017.5|10020.7|10015.7|10022.7|10017.7|10020.7|10015.7|5
1586401200000|2020-04-09 03:00:00|10020.9|10015.9|10024.2|10019.2|10024.2|10019.2|10020.9|10015.9|73
1586401500000|2020-04-09 03:05:00|10024.4|10019.4|10022.2|10017.2|10024.4|10019.4|10021.7|10016.7|12
1586401800000|2020-04-09 03:10:00|10022.4|10017.4|10022.2|10017.2|10022.7|10017.7|10021.6|10016.6|6
1586402100000|2020-04-09 03:15:00|10022|10017|10021.2|10016.2|10022.2|10017.2|10021.2|10016.2|1
1586402400000|2020-04-09 03:20:00|10021.4|10016.4|10018.2|10013.2|10021.4|10016.4|10018|10013|8
1586402700000|2020-04-09 03:25:00|10018|10013|10016.8|10011.8|10018.2|10013.2|10015.9|10010.9|9
1586403000000|2020-04-09 03:30:00|10016.4|10011.4|10016.8|10011.8|10018.2|10013.2|10016.4|10011.4|13
1586403300000|2020-04-09 03:35:00|10017|10012|10017.2|10012.2|10017.4|10012.4|10016.4|10011.4|0
1586403600000|2020-04-09 03:40:00|10017.1|10012.1|10016.2|10011.2|10017.2|10012.2|10016.1|10011.1|9
1586403900000|2020-04-09 03:45:00|10016.4|10011.4|10015.4|10010.4|10017.2|10012.2|10014.7|10009.7|6
1586404200000|2020-04-09 03:50:00|10015.6|10010.6|10014.7|10009.7|10016.7|10011.7|10013.9|10008.9|12
1586404500000|2020-04-09 03:55:00|10014.9|10009.9|10016.2|10011.2|10016.7|10011.7|10014.4|10009.4|5
1586404800000|2020-04-09 04:00:00|10016|10011|10014.7|10009.7|10016.6|10011.6|10014.6|10009.6|4
1586405100000|2020-04-09 04:05:00|10014.9|10009.9|10013.7|10008.7|10014.9|10009.9|10013.7|10008.7|95
1586405400000|2020-04-09 04:10:00|10013.9|10008.9|10014.9|10009.9|10014.9|10009.9|10013.9|10008.9|6
1586405700000|2020-04-09 04:15:00|10014.7|10009.7|10015.7|10010.7|10016.2|10011.2|10014.7|10009.7|3
1586406000000|2020-04-09 04:20:00|10015.5|10010.5|10015.9|10010.9|10016.7|10011.7|10015.4|10010.4|6
1586406300000|2020-04-09 04:25:00|10015.7|10010.7|10015.4|10010.4|10015.9|10010.9|10015.2|10010.2|1
1586406600000|2020-04-09 04:30:00|10015.2|10010.2|10012.9|10007.9|10015.7|10010.7|10012.2|10007.2|8
1586406900000|2020-04-09 04:35:00|10012.7|10007.7|10013.6|10008.6|10013.9|10008.9|10012.7|10007.7|21
1586407200000|2020-04-09 04:40:00|10013.7|10008.7|10016.2|10011.2|10016.4|10011.4|10013.1|10008.1|13
1586407500000|2020-04-09 04:45:00|10016.4|10011.4|10018.2|10013.2|10018.4|10013.4|10016|10011|8
1586407800000|2020-04-09 04:50:00|10018.4|10013.4|10021.2|10016.2|10021.2|10016.2|10018|10013|68
1586408100000|2020-04-09 04:55:00|10021|10016|10019.6|10014.6|10021.7|10016.7|10018.5|10013.5|13
1586408400000|2020-04-09 05:00:00|10019.7|10014.7|10019.7|10014.7|10020.6|10015.6|10018.5|10013.5|11
1586408700000|2020-04-09 05:05:00|10019.5|10014.5|10019.1|10014.1|10019.5|10014.5|10018.2|10013.2|1
1586409000000|2020-04-09 05:10:00|10018.9|10013.9|10019.7|10014.7|10020.1|10015.1|10017.7|10012.7|0
1586409300000|2020-04-09 05:15:00|10019.9|10014.9|10019.6|10014.6|10020.1|10015.1|10018.2|10013.2|18
1586409600000|2020-04-09 05:20:00|10019.8|10014.8|10019.2|10014.2|10021.1|10016.1|10019.2|10014.2|2
1586409900000|2020-04-09 05:25:00|10019.4|10014.4|10018.7|10013.7|10019.6|10014.6|10018.2|10013.2|76
1586410200000|2020-04-09 05:30:00|10018.9|10013.9|10017.9|10012.9|10019.4|10014.4|10017.8|10012.8|8
1586410500000|2020-04-09 05:35:00|10017.8|10012.8|10018.2|10013.2|10018.9|10013.9|10017.5|10012.5|8
1586410800000|2020-04-09 05:40:00|10018.4|10013.4|10019.9|10014.9|10021|10016|10018.2|10013.2|2
1586411100000|2020-04-09 05:45:00|10020|10015|10023|10018|10023.2|10018.2|10019.8|10014.8|9
1586411400000|2020-04-09 05:50:00|10023.2|10018.2|10024.5|10019.5|10024.7|10019.7|10023|10018|13
1586411700000|2020-04-09 05:55:00|10024.6|10019.6|10025.2|10020.2|10026.3|10021.3|10023.9|10018.9|9
1586412000000|2020-04-09 06:00:00|10025|10020|10027.4|10022.4|10028.2|10023.2|10022.7|10017.7|37
1586412300000|2020-04-09 06:05:00|10027.2|10022.2|10033.8|10028.8|10036.2|10031.2|10026.9|10021.9|54
1586412600000|2020-04-09 06:10:00|10033.7|10028.7|10033.1|10028.1|10035.8|10030.8|10030.7|10025.7|20
1586412900000|2020-04-09 06:15:00|10032.9|10027.9|10033.8|10028.8|10036.8|10031.8|10032.3|10027.3|23
1586413200000|2020-04-09 06:20:00|10033.7|10028.7|10031.8|10026.8|10035.3|10030.3|10031.3|10026.3|11
1586413500000|2020-04-09 06:25:00|10032|10027|10028.3|10023.3|10033.5|10028.5|10027.6|10022.6|24
1586413800000|2020-04-09 06:30:00|10028.5|10023.5|10028.8|10023.8|10031.3|10026.3|10027.8|10022.8|8
1586414100000|2020-04-09 06:35:00|10028.7|10023.7|10028.2|10023.2|10029.3|10024.3|10025.3|10020.3|20
1586414400000|2020-04-09 06:40:00|10028.1|10023.1|10029.8|10024.8|10029.8|10024.8|10027.6|10022.6|7
1586414700000|2020-04-09 06:45:00|10029.5|10024.5|10023.7|10018.7|10030|10025|10023.7|10018.7|31
1586415000000|2020-04-09 06:50:00|10023.6|10018.6|10021.1|10016.1|10024.1|10019.1|10021.1|10016.1|34
1586415300000|2020-04-09 06:55:00|10020.8|10015.8|10020|10015|10022.3|10017.3|10019.3|10014.3|24
1586415600000|2020-04-09 07:00:00|10019.9|10014.9|10017.3|10012.3|10022|10017|10015.8|10010.8|34
1586415900000|2020-04-09 07:05:00|10017.5|10012.5|10016.2|10011.2|10020.3|10015.3|10016|10011|31
1586416200000|2020-04-09 07:10:00|10016.3|10011.3|10010.8|10005.8|10016.3|10011.3|10010.6|10005.6|72
1586416500000|2020-04-09 07:15:00|10011|10006|10013.3|10008.3|10014.8|10009.8|10010.8|10005.8|32
1586416800000|2020-04-09 07:20:00|10013.5|10008.5|10012.8|10007.8|10013.8|10008.8|10011.3|10006.3|19
1586417100000|2020-04-09 07:25:00|10013|10008|10011.6|10006.6|10013.5|10008.5|10009.8|10004.8|34
1586417400000|2020-04-09 07:30:00|10011.8|10006.8|10014.3|10009.3|10014.8|10009.8|10011.5|10006.5|19
1586417700000|2020-04-09 07:35:00|10014.1|10009.1|10014.3|10009.3|10015.7|10010.7|10011.8|10006.8|82
1586418000000|2020-04-09 07:40:00|10014.5|10009.5|10008.1|10003.1|10016|10011|10007.3|10002.3|27
1586418300000|2020-04-09 07:45:00|10008.2|10003.2|10006.8|10001.8|10010|10005|10006.3|10001.3|10
1586418600000|2020-04-09 07:50:00|10007|10002|10004|9999|10007.7|10002.7|10001.3|9996.3|51
1586418900000|2020-04-09 07:55:00|10004.2|9999.2|10006.5|10001.5|10009.2|10004.2|10003.8|9998.8|22
1586419200000|2020-04-09 08:00:00|10006.1|10001.1|10006.7|10001.7|10008|10003|10004.8|9999.8|13
1586419500000|2020-04-09 08:05:00|10006.8|10001.8|10010.3|10005.3|10010.5|10005.5|10006|10001|12
1586419800000|2020-04-09 08:10:00|10010.1|10005.1|10010.8|10005.8|10014|10009|10009.5|10004.5|5
1586420100000|2020-04-09 08:15:00|10011|10006|10012.8|10007.8|10014.5|10009.5|10010.8|10005.8|36
1586420400000|2020-04-09 08:20:00|10012.6|10007.6|10010.2|10005.2|10014|10009|10009.5|10004.5|7
1586420700000|2020-04-09 08:25:00|10010.5|10005.5|10011.8|10006.8|10011.8|10006.8|10007.8|10002.8|29
1586421000000|2020-04-09 08:30:00|10011.6|10006.6|10010.8|10005.8|10013|10008|10009.4|10004.4|17
1586421300000|2020-04-09 08:35:00|10010.6|10005.6|10010.5|10005.5|10011.2|10006.2|10009|10004|11
1586421600000|2020-04-09 08:40:00|10010.8|10005.8|10012.3|10007.3|10013|10008|10010|10005|7
1586421900000|2020-04-09 08:45:00|10012|10007|10010.8|10005.8|10013.5|10008.5|10010.7|10005.7|3
1586422200000|2020-04-09 08:50:00|10010.6|10005.6|10011.8|10006.8|10013.8|10008.8|10009.5|10004.5|4
1586422500000|2020-04-09 08:55:00|10011.7|10006.7|10012.8|10007.8|10013.2|10008.2|10009.8|10004.8|7
1586422800000|2020-04-09 09:00:00|10012.5|10007.5|10011.8|10006.8|10014.2|10009.2|10011.1|10006.1|14
1586423100000|2020-04-09 09:05:00|10012|10007|10011.3|10006.3|10013.5|10008.5|10010|10005|26
1586423400000|2020-04-09 09:10:00|10011.5|10006.5|10010.8|10005.8|10013.3|10008.3|10010.8|10005.8|27
1586423700000|2020-04-09 09:15:00|10011|10006|10009|10004|10011.7|10006.7|10008.5|10003.5|18
1586424000000|2020-04-09 09:20:00|10008.8|10003.8|10006.3|10001.3|10009.5|10004.5|10004.3|9999.3|27
1586424300000|2020-04-09 09:25:00|10006.1|10001.1|10006.7|10001.7|10008.5|10003.5|10005.8|10000.8|25
1586424600000|2020-04-09 09:30:00|10006.8|10001.8|10007.3|10002.3|10008.1|10003.1|10005.7|10000.7|8
1586424900000|2020-04-09 09:35:00|10007.2|10002.2|10004.2|9999.2|10007.8|10002.8|10004.1|9999.1|16
1586425200000|2020-04-09 09:40:00|10004.3|9999.3|10003.8|9998.8|10006.1|10001.1|10002.5|9997.5|27
1586425500000|2020-04-09 09:45:00|10004|9999|10002.3|9997.3|10005|10000|10002|9997|26
1586425800000|2020-04-09 09:50:00|10002.2|9997.2|10003|9998|10003.6|9998.6|9999.5|9994.5|44
1586426100000|2020-04-09 09:55:00|10002.8|9997.8|9997.5|9992.5|10003.4|9998.4|9996.5|9991.5|69
1586426400000|2020-04-09 10:00:00|9997.7|9992.7|10000|9995|10001|9996|9997.5|9992.5|13
1586426700000|2020-04-09 10:05:00|10000.2|9995.2|10002.6|9997.6|10003.7|9998.7|10000|9995|27
1586427000000|2020-04-09 10:10:00|10002.7|9997.7|10000|9995|10003.1|9998.1|9999.5|9994.5|5
1586427300000|2020-04-09 10:15:00|9999.8|9994.8|9996.5|9991.5|10000.8|9995.8|9994.3|9989.3|26
1586427600000|2020-04-09 10:20:00|9996.3|9991.3|9998.3|9993.3|9998.8|9993.8|9995.6|9990.6|20
1586427900000|2020-04-09 10:25:00|9998.5|9993.5|10000.5|9995.5|10001.5|9996.5|9998.5|9993.5|29
1586428200000|2020-04-09 10:30:00|10000.3|9995.3|10001.3|9996.3|10002.8|9997.8|10000|9995|41
1586428500000|2020-04-09 10:35:00|10000.9|9995.9|10004.4|9999.4|10005|10000|9999.9|9994.9|67
1586428800000|2020-04-09 10:40:00|10004.5|9999.5|10010.1|10005.1|10010.7|10005.7|10004.4|9999.4|30
1586429100000|2020-04-09 10:45:00|10010.2|10005.2|10009.3|10004.3|10010.8|10005.8|10009.2|10004.2|32
1586429400000|2020-04-09 10:50:00|10009.4|10004.4|10014.4|10009.4|10014.4|10009.4|10007.5|10002.5|35
1586429700000|2020-04-09 10:55:00|10014.3|10009.3|10012.4|10007.4|10016.2|10011.2|10011.4|10006.4|85
1586430000000|2020-04-09 11:00:00|10012.5|10007.5|10012.4|10007.4|10013.8|10008.8|10010.5|10005.5|27
1586430300000|2020-04-09 11:05:00|10012.6|10007.6|10013.7|10008.7|10014.9|10009.9|10011|10006|6
1586430600000|2020-04-09 11:10:00|10013.5|10008.5|10013.9|10008.9|10015.7|10010.7|10012.7|10007.7|31
1586430900000|2020-04-09 11:15:00|10013.8|10008.8|10015.9|10010.9|10017.1|10012.1|10013.2|10008.2|33
1586431200000|2020-04-09 11:20:00|10016.4|10011.4|10018.4|10013.4|10018.7|10013.7|10014.2|10009.2|11
1586431500000|2020-04-09 11:25:00|10018.6|10013.6|10022.1|10017.1|10022.4|10017.4|10016.9|10011.9|22
1586431800000|2020-04-09 11:30:00|10021.9|10016.9|10019.1|10014.1|10021.9|10016.9|10018.6|10013.6|32
1586432100000|2020-04-09 11:35:00|10019.3|10014.3|10022.6|10017.6|10023.9|10018.9|10018.6|10013.6|8
1586432400000|2020-04-09 11:40:00|10022.4|10017.4|10025.1|10020.1|10025.4|10020.4|10022.4|10017.4|23
1586432700000|2020-04-09 11:45:00|10024.9|10019.9|10019|10014|10024.9|10019.9|10018.9|10013.9|35
1586433000000|2020-04-09 11:50:00|10018.9|10013.9|10017.8|10012.8|10019.6|10014.6|10016.1|10011.1|15
1586433300000|2020-04-09 11:55:00|10017.6|10012.6|10019.1|10014.1|10019.6|10014.6|10016.4|10011.4|8
1586433600000|2020-04-09 12:00:00|10019.3|10014.3|10017.9|10012.9|10019.6|10014.6|10016.6|10011.6|15
1586433900000|2020-04-09 12:05:00|10018.1|10013.1|10017.1|10012.1|10018.9|10013.9|10016.4|10011.4|13
1586434200000|2020-04-09 12:10:00|10017.2|10012.2|10014.8|10009.8|10017.2|10012.2|10014.5|10009.5|29
1586434500000|2020-04-09 12:15:00|10014.7|10009.7|10013.8|10008.8|10014.7|10009.7|10009.9|10004.9|40
1586434800000|2020-04-09 12:20:00|10013.9|10008.9|10011.9|10006.9|10014.4|10009.4|10009.4|10004.4|81
1586435100000|2020-04-09 12:25:00|10011.7|10006.7|10012.2|10007.2|10013.8|10008.8|10006.5|10001.5|22
1586435400000|2020-04-09 12:30:00|10010.8|10005.8|10002.6|9997.6|10016.3|10011.3|10002.6|9997.6|136
1586435700000|2020-04-09 12:35:00|10002.4|9997.4|10007.1|10002.1|10007.6|10002.6|10000.8|9995.8|28
1586436000000|2020-04-09 12:40:00|10006.9|10001.9|10004.1|9999.1|10007.3|10002.3|10002.2|9997.2|12
1586436300000|2020-04-09 12:45:00|10004.2|9999.2|9998.2|9993.2|10005.1|10000.1|9996.5|9991.5|107
1586436600000|2020-04-09 12:50:00|9998.4|9993.4|9989.5|9984.5|9998.4|9993.4|9986.2|9981.2|367
1586436900000|2020-04-09 12:55:00|9989.6|9984.6|9982.8|9977.8|9990.1|9985.1|9978.1|9973.1|371
1586437200000|2020-04-09 13:00:00|9982.3|9977.3|9986.9|9981.9|9988.8|9983.8|9979.8|9974.8|136
1586437500000|2020-04-09 13:05:00|9987|9982|9976.8|9971.8|9987.1|9982.1|9974.8|9969.8|326
1586437800000|2020-04-09 13:10:00|9976.9|9971.9|9967.3|9962.3|9977|9972|9965.4|9960.4|404
1586438100000|2020-04-09 13:15:00|9967.2|9962.2|9967.6|9962.6|9970.7|9965.7|9966.6|9961.6|171
1586438400000|2020-04-09 13:20:00|9967.5|9962.5|9954.6|9949.6|9967.8|9962.8|9953.6|9948.6|217
1586438700000|2020-04-09 13:25:00|9954.7|9949.7|9950.7|9945.7|9955.2|9950.2|9949.6|9944.6|230
1586439000000|2020-04-09 13:30:00|9950.6|9945.6|9961.1|9956.1|9963.3|9958.3|9950.6|9945.6|342
1586439300000|2020-04-09 13:35:00|9960.9|9955.9|9958.2|9953.2|9962.1|9957.1|9955.9|9950.9|102
1586439600000|2020-04-09 13:40:00|9958|9953|9951.4|9946.4|9959.3|9954.3|9951.4|9946.4|164
1586439900000|2020-04-09 13:45:00|9951.3|9946.3|9954.3|9949.3|9957.7|9952.7|9951.3|9946.3|112
1586440200000|2020-04-09 13:50:00|9954.6|9949.6|9956.6|9951.6|9958.3|9953.3|9953.1|9948.1|130
1586440500000|2020-04-09 13:55:00|9956.4|9951.4|9956.1|9951.1|9961.1|9956.1|9955.9|9950.9|103
1586440800000|2020-04-09 14:00:00|9955.9|9950.9|9965.8|9960.8|9965.8|9960.8|9954.9|9949.9|102
1586441100000|2020-04-09 14:05:00|9965.9|9960.9|9968.3|9963.3|9970.6|9965.6|9965.7|9960.7|153
1586441400000|2020-04-09 14:10:00|9968.1|9963.1|9959.8|9954.8|9968.9|9963.9|9958.8|9953.8|97
1586441700000|2020-04-09 14:15:00|9959.9|9954.9|9963.1|9958.1|9963.1|9958.1|9958.8|9953.8|76
1586442000000|2020-04-09 14:20:00|9963.2|9958.2|9964.6|9959.6|9966.4|9961.4|9962.5|9957.5|215
1586442300000|2020-04-09 14:25:00|9964.4|9959.4|9958.1|9953.1|9964.4|9959.4|9956.1|9951.1|104
1586442600000|2020-04-09 14:30:00|9957.7|9952.7|9957.2|9952.2|9958.4|9953.4|9954.2|9949.2|83
1586442900000|2020-04-09 14:35:00|9957.4|9952.4|9961.4|9956.4|9963.9|9958.9|9956.4|9951.4|129
1586443200000|2020-04-09 14:40:00|9961.6|9956.6|9959.9|9954.9|9963.2|9958.2|9958.7|9953.7|68
1586443500000|2020-04-09 14:45:00|9959.7|9954.7|9954.6|9949.6|9962.3|9957.3|9954.6|9949.6|157
1586443800000|2020-04-09 14:50:00|9954.8|9949.8|9960.8|9955.8|9962.9|9957.9|9953.9|9948.9|257
1586444100000|2020-04-09 14:55:00|9960.9|9955.9|9947.4|9942.4|9961.4|9956.4|9940.3|9935.3|355
1586444400000|2020-04-09 15:00:00|9947.6|9942.6|9957.1|9952.1|9957.8|9952.8|9947.4|9942.4|128
1586444700000|2020-04-09 15:05:00|9957.3|9952.3|9955.4|9950.4|9961.2|9956.2|9953.6|9948.6|213
1586445000000|2020-04-09 15:10:00|9955.6|9950.6|9946.3|9941.3|9956.1|9951.1|9946|9941|93
1586445300000|2020-04-09 15:15:00|9946.4|9941.4|9945.9|9940.9|9948.6|9943.6|9941.6|9936.6|164
1586445600000|2020-04-09 15:20:00|9945.1|9940.1|9950.6|9945.6|9950.6|9945.6|9942.1|9937.1|71
1586445900000|2020-04-09 15:25:00|9950.8|9945.8|9949.9|9944.9|9951.9|9946.9|9947.7|9942.7|159
1586446200000|2020-04-09 15:30:00|9950.2|9945.2|9955.6|9950.6|9957.1|9952.1|9950.1|9945.1|116
1586446500000|2020-04-09 15:35:00|9955.4|9950.4|9957.4|9952.4|9958.1|9953.1|9953.4|9948.4|62
1586446800000|2020-04-09 15:40:00|9957.1|9952.1|9954.1|9949.1|9957.1|9952.1|9952.6|9947.6|15
1586447100000|2020-04-09 15:45:00|9953.9|9948.9|9949.1|9944.1|9954.6|9949.6|9948.8|9943.8|38
1586447400000|2020-04-09 15:50:00|9948.9|9943.9|9951.2|9946.2|9951.8|9946.8|9948.9|9943.9|58
1586447700000|2020-04-09 15:55:00|9951.4|9946.4|9954.1|9949.1|9954.9|9949.9|9949.9|9944.9|25
1586448000000|2020-04-09 16:00:00|9953.9|9948.9|9953.6|9948.6|9958.1|9953.1|9952.7|9947.7|18
1586448300000|2020-04-09 16:05:00|9953.4|9948.4|9953.6|9948.6|9956.3|9951.3|9949.4|9944.4|29
1586448600000|2020-04-09 16:10:00|9953.9|9948.9|9956.6|9951.6|9960.1|9955.1|9953.7|9948.7|73
1586448900000|2020-04-09 16:15:00|9956.8|9951.8|9953.7|9948.7|9958.3|9953.3|9953.6|9948.6|28
1586449200000|2020-04-09 16:20:00|9953.6|9948.6|9954.4|9949.4|9955.7|9950.7|9951.4|9946.4|17
1586449500000|2020-04-09 16:25:00|9954.2|9949.2|9955.5|9950.5|9956.4|9951.4|9952.9|9947.9|20
1586449800000|2020-04-09 16:30:00|9955.4|9950.4|9954.6|9949.6|9957.1|9952.1|9953.3|9948.3|18
1586450100000|2020-04-09 16:35:00|9954.7|9949.7|9955.4|9950.4|9957|9952|9953.9|9948.9|27
1586450400000|2020-04-09 16:40:00|9955.2|9950.2|9954.6|9949.6|9956.6|9951.6|9954.2|9949.2|64
1586450700000|2020-04-09 16:45:00|9954.9|9949.9|9955.6|9950.6|9956.9|9951.9|9954.1|9949.1|146
1586451000000|2020-04-09 16:50:00|9955.4|9950.4|9953.6|9948.6|9956.2|9951.2|9952.4|9947.4|18
1586451300000|2020-04-09 16:55:00|9953.7|9948.7|9951.8|9946.8|9954.2|9949.2|9949.9|9944.9|59
1586451600000|2020-04-09 17:00:00|9951.6|9946.6|9951.6|9946.6|9952.9|9947.9|9950.4|9945.4|14
1586451900000|2020-04-09 17:05:00|9951.5|9946.5|9953.1|9948.1|9954.4|9949.4|9951.5|9946.5|14
1586452200000|2020-04-09 17:10:00|9952.7|9947.7|9947.7|9942.7|9954.1|9949.1|9947.7|9942.7|40
1586452500000|2020-04-09 17:15:00|9947.5|9942.5|9945.4|9940.4|9948.9|9943.9|9944.1|9939.1|92
1586452800000|2020-04-09 17:20:00|9945.2|9940.2|9946.1|9941.1|9946.4|9941.4|9944|9939|102
1586453100000|2020-04-09 17:25:00|9946.2|9941.2|9942.9|9937.9|9946.4|9941.4|9940.9|9935.9|88
1586453400000|2020-04-09 17:30:00|9942.8|9937.8|9939.8|9934.8|9943.4|9938.4|9932.9|9927.9|241
1586453700000|2020-04-09 17:35:00|9939.9|9934.9|9937.6|9932.6|9940.1|9935.1|9935.9|9930.9|126
1586454000000|2020-04-09 17:40:00|9937.4|9932.4|9938.1|9933.1|9939.4|9934.4|9936.4|9931.4|101
1586454300000|2020-04-09 17:45:00|9938.2|9933.2|9944.5|9939.5|9945.8|9940.8|9937.9|9932.9|228
1586454600000|2020-04-09 17:50:00|9944.8|9939.8|9946.1|9941.1|9947.9|9942.9|9944.6|9939.6|156
1586454900000|2020-04-09 17:55:00|9946.3|9941.3|9942.5|9937.5|9947.9|9942.9|9942.2|9937.2|60
1586455200000|2020-04-09 18:00:00|9942.6|9937.6|9952.1|9947.1|9952.3|9947.3|9942.3|9937.3|59
1586455500000|2020-04-09 18:05:00|9952.2|9947.2|9957.9|9952.9|9958.6|9953.6|9951.1|9946.1|91
1586455800000|2020-04-09 18:10:00|9957.7|9952.7|9949.8|9944.8|9957.9|9952.9|9948.7|9943.7|38
1586456100000|2020-04-09 18:15:00|9949.6|9944.6|9950.1|9945.1|9953.4|9948.4|9948.6|9943.6|62
1586456400000|2020-04-09 18:20:00|9950.3|9945.3|9949.1|9944.1|9953.1|9948.1|9948.7|9943.7|120
1586456700000|2020-04-09 18:25:00|9949.3|9944.3|9947.8|9942.8|9950.1|9945.1|9944.8|9939.8|100
1586457000000|2020-04-09 18:30:00|9948.1|9943.1|9951.6|9946.6|9952.8|9947.8|9946.4|9941.4|69
1586457300000|2020-04-09 18:35:00|9951.8|9946.8|9954.8|9949.8|9955.8|9950.8|9950.3|9945.3|29
1586457600000|2020-04-09 18:40:00|9954.9|9949.9|9957.9|9952.9|9959.3|9954.3|9954.9|9949.9|93
1586457900000|2020-04-09 18:45:00|9957.5|9952.5|9960.6|9955.6|9960.8|9955.8|9957.2|9952.2|40
1586458200000|2020-04-09 18:50:00|9960.5|9955.5|9963.1|9958.1|9963.1|9958.1|9958.6|9953.6|35
1586458500000|2020-04-09 18:55:00|9962.9|9957.9|9965.6|9960.6|9967.1|9962.1|9961.1|9956.1|71
1586458800000|2020-04-09 19:00:00|9965.8|9960.8|9964.6|9959.6|9965.9|9960.9|9963.4|9958.4|37
1586459100000|2020-04-09 19:05:00|9964.4|9959.4|9963.5|9958.5|9966.1|9961.1|9963.4|9958.4|54
1586459400000|2020-04-09 19:10:00|9963.4|9958.4|9961.1|9956.1|9963.9|9958.9|9960.9|9955.9|146
1586459700000|2020-04-09 19:15:00|9960.9|9955.9|9957.8|9952.8|9960.9|9955.9|9957.8|9952.8|34
1586460000000|2020-04-09 19:20:00|9957.6|9952.6|9963.2|9958.2|9964.6|9959.6|9957.6|9952.6|44
1586460300000|2020-04-09 19:25:00|9963|9958|9959.9|9954.9|9963.4|9958.4|9959.9|9954.9|14
1586460600000|2020-04-09 19:30:00|9959.8|9954.8|9958.1|9953.1|9960.9|9955.9|9956.9|9951.9|24
1586460900000|2020-04-09 19:35:00|9958.3|9953.3|9960.1|9955.1|9961.4|9956.4|9957.9|9952.9|9
1586461200000|2020-04-09 19:40:00|9959.9|9954.9|9957.7|9952.7|9960.6|9955.6|9956.4|9951.4|18
1586461500000|2020-04-09 19:45:00|9957.9|9952.9|9959.9|9954.9|9960|9955|9956.7|9951.7|20
1586461800000|2020-04-09 19:50:00|9959.7|9954.7|9958.4|9953.4|9960.4|9955.4|9957.9|9952.9|49
1586462100000|2020-04-09 19:55:00|9958.2|9953.2|9952.1|9947.1|9958.4|9953.4|9951.4|9946.4|102
1586462400000|2020-04-09 20:00:00|9951.9|9946.9|9953.4|9948.4|9953.6|9948.6|9948.1|9943.1|153
1586462700000|2020-04-09 20:05:00|9953.5|9948.5|9951.6|9946.6|9954.2|9949.2|9951.6|9946.6|25
1586463000000|2020-04-09 20:10:00|9951.7|9946.7|9952.5|9947.5|9952.8|9947.8|9950.4|9945.4|18
1586463300000|2020-04-09 20:15:00|9952.6|9947.6|9955.7|9950.7|9956.4|9951.4|9952.1|9947.1|14
1586463600000|2020-04-09 20:20:00|9955.9|9950.9|9954.1|9949.1|9955.9|9950.9|9954.1|9949.1|4
1586463900000|2020-04-09 20:25:00|9953.9|9948.9|9953|9948|9953.9|9948.9|9952.4|9947.4|7
1586464200000|2020-04-09 20:30:00|9953.1|9948.1|9958.9|9953.9|9959.4|9954.4|9953.1|9948.1|14
1586464500000|2020-04-09 20:35:00|9958.7|9953.7|9958.7|9953.7|9959.4|9954.4|9957.1|9952.1|14
1586464800000|2020-04-09 20:40:00|9958.5|9953.5|9956.6|9951.6|9959.4|9954.4|9956.6|9951.6|6
1586465100000|2020-04-09 20:45:00|9956.4|9951.4|9955.6|9950.6|9958.3|9953.3|9954.4|9949.4|12
1586465400000|2020-04-09 20:50:00|9956|9951|9955.6|9950.6|9956.3|9951.3|9955.4|9950.4|6
1586465700000|2020-04-09 20:55:00|9955.5|9950.5|9960.9|9951.9|9960.9|9952.2|9953.3|9947.1|4
1586736000000|2020-04-13 00:00:00|9950.8|9945.8|9953.2|9948.2|9953.5|9948.5|9950.7|9945.7|25
1586736300000|2020-04-13 00:05:00|9952.9|9947.9|9949|9944|9952.9|9947.9|9947.7|9942.7|2
1586736600000|2020-04-13 00:10:00|9948.7|9943.7|9946.6|9941.6|9949.1|9944.1|9945.5|9940.5|6
1586736900000|2020-04-13 00:15:00|9946.7|9941.7|9946.9|9941.9|9948|9943|9945.2|9940.2|44
1586737200000|2020-04-13 00:20:00|9947|9942|9947|9942|9948.5|9943.5|9946.4|9941.4|39
1586737500000|2020-04-13 00:25:00|9947.3|9942.3|9947.5|9942.5|9948.4|9943.4|9947|9942|0
1586737800000|2020-04-13 00:30:00|9947.6|9942.6|9947|9942|9948|9943|9946.2|9941.2|3
1586738100000|2020-04-13 00:35:00|9946.8|9941.8|9945.5|9940.5|9947|9942|9945.5|9940.5|2
1586738400000|2020-04-13 00:40:00|9945.6|9940.6|9946|9941|9947.6|9942.6|9945|9940|7
1586738700000|2020-04-13 00:45:00|9946.1|9941.1|9947.1|9942.1|9947.9|9942.9|9946.1|9941.1|4
1586739000000|2020-04-13 00:50:00|9947.4|9942.4|9948.5|9943.5|9948.6|9943.6|9946.9|9941.9|7
1586739300000|2020-04-13 00:55:00|9948.6|9943.6|9948.4|9943.4|9949.4|9944.4|9947|9942|22
1586739600000|2020-04-13 01:00:00|9948.6|9943.6|9949.5|9944.5|9949.9|9944.9|9947.5|9942.5|20
1586739900000|2020-04-13 01:05:00|9949.4|9944.4|9946|9941|9949.5|9944.5|9945.6|9940.6|15
1586740200000|2020-04-13 01:10:00|9945.9|9940.9|9941.3|9936.3|9946|9941|9941.1|9936.1|127
1586740500000|2020-04-13 01:15:00|9941.1|9936.1|9938|9933|9941.1|9936.1|9936.5|9931.5|42
1586740800000|2020-04-13 01:20:00|9938.2|9933.2|9940.8|9935.8|9940.8|9935.8|9938.2|9933.2|32
1586741100000|2020-04-13 01:25:00|9941|9936|9945.1|9940.1|9945.3|9940.3|9941|9936|34
1586741400000|2020-04-13 01:30:00|9945|9940|9946.1|9941.1|9946.3|9941.3|9944.5|9939.5|12
1586741700000|2020-04-13 01:35:00|9946|9941|9946.5|9941.5|9947.3|9942.3|9945.3|9940.3|16
1586742000000|2020-04-13 01:40:00|9946.4|9941.4|9944.6|9939.6|9946.8|9941.8|9944.5|9939.5|9
1586742300000|2020-04-13 01:45:00|9944.5|9939.5|9946.1|9941.1|9947.5|9942.5|9944.5|9939.5|12
1586742600000|2020-04-13 01:50:00|9946|9941|9946.5|9941.5|9947|9942|9945.5|9940.5|4
1586742900000|2020-04-13 01:55:00|9946.7|9941.7|9945.5|9940.5|9946.8|9941.8|9945.3|9940.3|6
1586743200000|2020-04-13 02:00:00|9945.7|9940.7|9946|9941|9946.8|9941.8|9945.7|9940.7|4
1586743500000|2020-04-13 02:05:00|9945.9|9940.9|9948.2|9943.2|9948.3|9943.3|9945|9940|11
1586743800000|2020-04-13 02:10:00|9948.3|9943.3|9949.5|9944.5|9949.8|9944.8|9948|9943|18
1586744100000|2020-04-13 02:15:00|9949.4|9944.4|9947.6|9942.6|9949.8|9944.8|9947.5|9942.5|3
1586744400000|2020-04-13 02:20:00|9947.5|9942.5|9949.8|9944.8|9949.8|9944.8|9947.5|9942.5|9
1586744700000|2020-04-13 02:25:00|9950.2|9945.2|9949|9944|9950.5|9945.5|9949|9944|12
1586745000000|2020-04-13 02:30:00|9949.2|9944.2|9949.5|9944.5|9949.7|9944.7|9948|9943|3
1586745300000|2020-04-13 02:35:00|9949.4|9944.4|9949|9944|9950|9945|9947.5|9942.5|6
1586745600000|2020-04-13 02:40:00|9949.2|9944.2|9947.5|9942.5|9950.2|9945.2|9947.5|9942.5|0
1586745900000|2020-04-13 02:45:00|9947.4|9942.4|9947.1|9942.1|9947.8|9942.8|9946.8|9941.8|17
1586746200000|2020-04-13 02:50:00|9947|9942|9947.5|9942.5|9948|9943|9947|9942|7
1586746500000|2020-04-13 02:55:00|9947.7|9942.7|9948|9943|9948.3|9943.3|9947.1|9942.1|7
1586746800000|2020-04-13 03:00:00|9947.8|9942.8|9949.3|9944.3|9950|9945|9947.5|9942.5|20
1586747100000|2020-04-13 03:05:00|9949.5|9944.5|9948.6|9943.6|9950|9945|9947.1|9942.1|12
1586747400000|2020-04-13 03:10:00|9948.5|9943.5|9947.9|9942.9|9949.2|9944.2|9947.5|9942.5|10
1586747700000|2020-04-13 03:15:00|9947.8|9942.8|9947.3|9942.3|9947.8|9942.8|9946.9|9941.9|4
1586748000000|2020-04-13 03:20:00|9947.5|9942.5|9947.7|9942.7|9948|9943|9947.3|9942.3|1
1586748300000|2020-04-13 03:25:00|9947.8|9942.8|9947.8|9942.8|9948.3|9943.3|9947.5|9942.5|0
1586748600000|2020-04-13 03:30:00|9948|9943|9947|9942|9948|9943|9946.3|9941.3|7
1586748900000|2020-04-13 03:35:00|9946.9|9941.9|9946.5|9941.5|9947.3|9942.3|9945.9|9940.9|0
1586749200000|2020-04-13 03:40:00|9946.4|9941.4|9945.3|9940.3|9946.4|9941.4|9944.8|9939.8|8
1586749500000|2020-04-13 03:45:00|9945.1|9940.1|9944.8|9939.8|9945.1|9940.1|9944.5|9939.5|6
1586749800000|2020-04-13 03:50:00|9944.9|9939.9|9943.8|9938.8|9944.9|9939.9|9943.8|9938.8|21
1586750100000|2020-04-13 03:55:00|9944|9939|9944.6|9939.6|9944.8|9939.8|9943.8|9938.8|3
1586750400000|2020-04-13 04:00:00|9944.5|9939.5|9942.8|9937.8|9944.5|9939.5|9942.8|9937.8|8
1586750700000|2020-04-13 04:05:00|9943|9938|9943|9938|9943.3|9938.3|9942.7|9937.7|4
1586751000000|2020-04-13 04:10:00|9942.9|9937.9|9942|9937|9943|9938|9941.5|9936.5|0
1586751300000|2020-04-13 04:15:00|9941.8|9936.8|9942.3|9937.3|9942.5|9937.5|9941.8|9936.8|5
1586751600000|2020-04-13 04:20:00|9942|9937|9942.3|9937.3|9942.5|9937.5|9940.5|9935.5|5
1586751900000|2020-04-13 04:25:00|9942.5|9937.5|9942|9937|9942.6|9937.6|9941.5|9936.5|1
1586752200000|2020-04-13 04:30:00|9942.2|9937.2|9940.3|9935.3|9943|9938|9939.6|9934.6|9
1586752500000|2020-04-13 04:35:00|9940.1|9935.1|9940.5|9935.5|9941.5|9936.5|9939.8|9934.8|1
1586752800000|2020-04-13 04:40:00|9940.3|9935.3|9938.3|9933.3|9940.8|9935.8|9938.3|9933.3|16
1586753100000|2020-04-13 04:45:00|9938.5|9933.5|9938.5|9933.5|9940|9935|9938.3|9933.3|25
1586753400000|2020-04-13 04:50:00|9938.7|9933.7|9939.3|9934.3|9939.5|9934.5|9937.8|9932.8|4
1586753700000|2020-04-13 04:55:00|9939.1|9934.1|9938.5|9933.5|9939.5|9934.5|9938|9933|5
1586754000000|2020-04-13 05:00:00|9938.7|9933.7|9940.3|9935.3|9941|9936|9938.4|9933.4|3
1586754300000|2020-04-13 05:05:00|9940|9935|9939.5|9934.5|9940.5|9935.5|9939|9934|8
1586754600000|2020-04-13 05:10:00|9939.3|9934.3|9939.3|9934.3|9939.8|9934.8|9938.8|9933.8|1
1586754900000|2020-04-13 05:15:00|9939.1|9934.1|9939.5|9934.5|9939.7|9934.7|9938.5|9933.5|2
1586755200000|2020-04-13 05:20:00|9939.4|9934.4|9940|9935|9940.5|9935.5|9939.4|9934.4|3
1586755500000|2020-04-13 05:25:00|9939.9|9934.9|9939.3|9934.3|9940|9935|9939|9934|5
1586755800000|2020-04-13 05:30:00|9939.1|9934.1|9936.5|9931.5|9940.3|9935.3|9936.4|9931.4|16
1586756100000|2020-04-13 05:35:00|9936.7|9931.7|9936.6|9931.6|9938|9933|9936.5|9931.5|3
1586756400000|2020-04-13 05:40:00|9936.5|9931.5|9937.3|9932.3|9937.8|9932.8|9936.5|9931.5|2
1586756700000|2020-04-13 05:45:00|9937.5|9932.5|9937|9932|9937.8|9932.8|9936.8|9931.8|4
1586757000000|2020-04-13 05:50:00|9936.8|9931.8|9939.5|9934.5|9939.8|9934.8|9936.8|9931.8|14
1586757300000|2020-04-13 05:55:00|9939.7|9934.7|9941.5|9936.5|9941.8|9936.8|9939|9934|6
1586757600000|2020-04-13 06:00:00|9941.4|9936.4|9939.6|9934.6|9941.5|9936.5|9939.5|9934.5|32
1586757900000|2020-04-13 06:05:00|9939.5|9934.5|9936.5|9931.5|9939.5|9934.5|9935.8|9930.8|29
1586758200000|2020-04-13 06:10:00|9936.7|9931.7|9936|9931|9937.5|9932.5|9935.5|9930.5|7
1586758500000|2020-04-13 06:15:00|9935.8|9930.8|9934|9929|9937|9932|9933.8|9928.8|9
1586758800000|2020-04-13 06:20:00|9934.2|9929.2|9926.4|9921.4|9934.3|9929.3|9926.4|9921.4|47
1586759100000|2020-04-13 06:25:00|9926.3|9921.3|9926.9|9921.9|9929.9|9924.9|9924.7|9919.7|30
1586759400000|2020-04-13 06:30:00|9926.8|9921.8|9930|9925|9930.5|9925.5|9925.5|9920.5|5
1586759700000|2020-04-13 06:35:00|9930.2|9925.2|9918.1|9913.1|9931.5|9926.5|9918|9913|39
1586760000000|2020-04-13 06:40:00|9918|9913|9918.5|9913.5|9920.4|9915.4|9915.3|9910.3|33
1586760300000|2020-04-13 06:45:00|9918.7|9913.7|9915.9|9910.9|9921.2|9916.2|9915.9|9910.9|33
1586760600000|2020-04-13 06:50:00|9915.8|9910.8|9916.6|9911.6|9918.3|9913.3|9914.5|9909.5|23
1586760900000|2020-04-13 06:55:00|9916.8|9911.8|9917.4|9912.4|9918.2|9913.2|9915.3|9910.3|28
1586761200000|2020-04-13 07:00:00|9917.3|9912.3|9920.3|9915.3|9922.4|9917.4|9917.3|9912.3|37
1586761500000|2020-04-13 07:05:00|9920.2|9915.2|9919.8|9914.8|9921|9916|9917.3|9912.3|17
1586761800000|2020-04-13 07:10:00|9919.7|9914.7|9916.4|9911.4|9919.7|9914.7|9915.2|9910.2|20
1586762100000|2020-04-13 07:15:00|9916.3|9911.3|9913.8|9908.8|9916.8|9911.8|9913.7|9908.7|18
1586762400000|2020-04-13 07:20:00|9914|9909|9914.6|9909.6|9914.8|9909.8|9912.1|9907.1|92
1586762700000|2020-04-13 07:25:00|9915|9910|9916.8|9911.8|9919.1|9914.1|9915|9910|39
1586763000000|2020-04-13 07:30:00|9917|9912|9916.5|9911.5|9917.8|9912.8|9915.8|9910.8|15
1586763300000|2020-04-13 07:35:00|9916.6|9911.6|9918.1|9913.1|9918.6|9913.6|9915.8|9910.8|21
1586763600000|2020-04-13 07:40:00|9917.9|9912.9|9926.1|9921.1|9926.1|9921.1|9917.6|9912.6|56
1586763900000|2020-04-13 07:45:00|9926.2|9921.2|9927|9922|9930.3|9925.3|9925.6|9920.6|45
1586764200000|2020-04-13 07:50:00|9927.1|9922.1|9927.3|9922.3|9928.6|9923.6|9925.3|9920.3|18
1586764500000|2020-04-13 07:55:00|9927.9|9922.9|9928.8|9923.8|9929.5|9924.5|9925.8|9920.8|20
1586764800000|2020-04-13 08:00:00|9929|9924|9933.4|9928.4|9934.3|9929.3|9928.3|9923.3|59
1586765100000|2020-04-13 08:05:00|9933.3|9928.3|9933.9|9928.9|9934.3|9929.3|9930.6|9925.6|24
1586765400000|2020-04-13 08:10:00|9933.8|9928.8|9935.6|9930.6|9936.1|9931.1|9932.3|9927.3|33
1586765700000|2020-04-13 08:15:00|9936|9931|9938.3|9933.3|9938.4|9933.4|9935.3|9930.3|38
1586766000000|2020-04-13 08:20:00|9938.2|9933.2|9940.4|9935.4|9943|9938|9938.2|9933.2|97
1586766300000|2020-04-13 08:25:00|9940.5|9935.5|9939.8|9934.8|9941.3|9936.3|9938.5|9933.5|29
1586766600000|2020-04-13 08:30:00|9939.7|9934.7|9941.4|9936.4|9941.9|9936.9|9937.8|9932.8|41
1586766900000|2020-04-13 08:35:00|9941.2|9936.2|9941.4|9936.4|9942.2|9937.2|9939.5|9934.5|18
1586767200000|2020-04-13 08:40:00|9941.5|9936.5|9940|9935|9941.7|9936.7|9938.5|9933.5|13
1586767500000|2020-04-13 08:45:00|9940.2|9935.2|9938.9|9933.9|9940.2|9935.2|9938|9933|22
1586767800000|2020-04-13 08:50:00|9939|9934|9937.3|9932.3|9941.1|9936.1|9936.5|9931.5|22
1586768100000|2020-04-13 08:55:00|9937|9932|9938.8|9933.8|9938.8|9933.8|9936.3|9931.3|16
1586768400000|2020-04-13 09:00:00|9938.9|9933.9|9940.3|9935.3|9940.3|9935.3|9937|9932|20
1586768700000|2020-04-13 09:05:00|9940.1|9935.1|9939.8|9934.8|9941.3|9936.3|9939.5|9934.5|15
1586769000000|2020-04-13 09:10:00|9939.5|9934.5|9940|9935|9940.3|9935.3|9938.9|9933.9|5
1586769300000|2020-04-13 09:15:00|9940.2|9935.2|9939.3|9934.3|9940.2|9935.2|9938.8|9933.8|7
1586769600000|2020-04-13 09:20:00|9939.4|9934.4|9936.3|9931.3|9939.8|9934.8|9936|9931|14
1586769900000|2020-04-13 09:25:00|9936.4|9931.4|9936.8|9931.8|9938|9933|9936|9931|11
1586770200000|2020-04-13 09:30:00|9937|9932|9935.8|9930.8|9937.5|9932.5|9935.8|9930.8|11
1586770500000|2020-04-13 09:35:00|9936|9931|9937.5|9932.5|9939|9934|9935.8|9930.8|10
1586770800000|2020-04-13 09:40:00|9936.8|9931.8|9937.3|9932.3|9938|9933|9935.8|9930.8|14
1586771100000|2020-04-13 09:45:00|9937.4|9932.4|9936.3|9931.3|9937.8|9932.8|9936.3|9931.3|8
1586771400000|2020-04-13 09:50:00|9936.4|9931.4|9935.5|9930.5|9936.8|9931.8|9935.3|9930.3|5
1586771700000|2020-04-13 09:55:00|9935.3|9930.3|9935.8|9930.8|9936.5|9931.5|9935.3|9930.3|4
1586772000000|2020-04-13 10:00:00|9935.6|9930.6|9938.7|9933.7|9939.4|9934.4|9935.6|9930.6|11
1586772300000|2020-04-13 10:05:00|9938.8|9933.8|9940.7|9935.7|9941.1|9936.1|9938.5|9933.5|7
1586772600000|2020-04-13 10:10:00|9940.5|9935.5|9954.8|9949.8|9959|9954|9939.6|9934.6|249
1586772900000|2020-04-13 10:15:00|9954.6|9949.6|9957.5|9952.5|9961.4|9956.4|9954.6|9949.6|97
1586773200000|2020-04-13 10:20:00|9957.8|9952.8|9955.8|9950.8|9961.1|9956.1|9955.6|9950.6|60
1586773500000|2020-04-13 10:25:00|9955.6|9950.6|9957.3|9952.3|9960.3|9955.3|9954.5|9949.5|32
1586773800000|2020-04-13 10:30:00|9957.4|9952.4|9953.5|9948.5|9958.3|9953.3|9953.3|9948.3|47
1586774100000|2020-04-13 10:35:00|9953.7|9948.7|9952.1|9947.1|9954.7|9949.7|9951.4|9946.4|18
1586774400000|2020-04-13 10:40:00|9952|9947|9950.3|9945.3|9952.6|9947.6|9949.2|9944.2|18
1586774700000|2020-04-13 10:45:00|9950.4|9945.4|9950.8|9945.8|9953.3|9948.3|9949.8|9944.8|22
1586775000000|2020-04-13 10:50:00|9950.9|9945.9|9952.1|9947.1|9952.4|9947.4|9950.5|9945.5|4
1586775300000|2020-04-13 10:55:00|9952|9947|9954.5|9949.5|9955.8|9950.8|9952|9947|24
1586775600000|2020-04-13 11:00:00|9954.8|9949.8|9957|9952|9957.8|9952.8|9954.5|9949.5|18
1586775900000|2020-04-13 11:05:00|9957.2|9952.2|9955.8|9950.8|9957.3|9952.3|9954.8|9949.8|5
1586776200000|2020-04-13 11:10:00|9955.9|9950.9|9955.1|9950.1|9956.3|9951.3|9955|9950|8
1586776500000|2020-04-13 11:15:00|9955|9950|9956.3|9951.3|9956.9|9951.9|9955|9950|8
1586776800000|2020-04-13 11:20:00|9956|9951|9950.3|9945.3|9957.9|9952.9|9950.3|9945.3|35
1586777100000|2020-04-13 11:25:00|9950.4|9945.4|9950.5|9945.5|9952.8|9947.8|9950.1|9945.1|6
1586777400000|2020-04-13 11:30:00|9950.7|9945.7|9947|9942|9950.9|9945.9|9946.6|9941.6|44
1586777700000|2020-04-13 11:35:00|9946.7|9941.7|9946.2|9941.2|9948.4|9943.4|9945.5|9940.5|41
1586778000000|2020-04-13 11:40:00|9946.3|9941.3|9948.8|9943.8|9948.8|9943.8|9946.1|9941.1|7
1586778300000|2020-04-13 11:45:00|9948.5|9943.5|9949.5|9944.5|9949.9|9944.9|9946.8|9941.8|51
1586778600000|2020-04-13 11:50:00|9949.8|9944.8|9947.5|9942.5|9949.8|9944.8|9946.8|9941.8|22
1586778900000|2020-04-13 11:55:00|9947.8|9942.8|9940.7|9935.7|9947.8|9942.8|9939.3|9934.3|52
1586779200000|2020-04-13 12:00:00|9940.8|9935.8|9947.2|9942.2|9947.8|9942.8|9940|9935|40
1586779500000|2020-04-13 12:05:00|9947.3|9942.3|9946|9941|9948.5|9943.5|9945.5|9940.5|75
1586779800000|2020-04-13 12:10:00|9945.8|9940.8|9945|9940|9946.8|9941.8|9945|9940|18
1586780100000|2020-04-13 12:15:00|9945.4|9940.4|9947.8|9942.8|9948.5|9943.5|9945|9940|39
1586780400000|2020-04-13 12:20:00|9947.6|9942.6|9949.3|9944.3|9951.9|9946.9|9947.3|9942.3|95
1586780700000|2020-04-13 12:25:00|9949.1|9944.1|9948.2|9943.2|9949.8|9944.8|9946.8|9941.8|26
1586781000000|2020-04-13 12:30:00|9948.3|9943.3|9943.8|9938.8|9948.9|9943.9|9943.5|9938.5|33
1586781300000|2020-04-13 12:35:00|9943.5|9938.5|9947.3|9942.3|9948.3|9943.3|9943.5|9938.5|4
1586781600000|2020-04-13 12:40:00|9947.4|9942.4|9948.8|9943.8|9950.7|9945.7|9947.3|9942.3|8
1586781900000|2020-04-13 12:45:00|9948.9|9943.9|9946.5|9941.5|9949.5|9944.5|9945|9940|28
1586782200000|2020-04-13 12:50:00|9946.7|9941.7|9948.1|9943.1|9948.8|9943.8|9946|9941|15
1586782500000|2020-04-13 12:55:00|9948|9943|9950.5|9945.5|9954.5|9949.5|9948|9943|68
1586782800000|2020-04-13 13:00:00|9950.3|9945.3|9948.7|9943.7|9953|9948|9948.5|9943.5|32
1586783100000|2020-04-13 13:05:00|9948.6|9943.6|9952.7|9947.7|9953.5|9948.5|9948.2|9943.2|13
1586783400000|2020-04-13 13:10:00|9952.9|9947.9|9951.2|9946.2|9953.5|9948.5|9950.6|9945.6|52
1586783700000|2020-04-13 13:15:00|9951|9946|9952.6|9947.6|9953.1|9948.1|9949.3|9944.3|10
1586784000000|2020-04-13 13:20:00|9952.4|9947.4|9955|9950|9955.2|9950.2|9951.1|9946.1|63
1586784300000|2020-04-13 13:25:00|9954.8|9949.8|9960.9|9955.9|9961|9956|9953.8|9948.8|103
1586784600000|2020-04-13 13:30:00|9961|9956|9958.8|9953.8|9961|9956|9957.5|9952.5|58
1586784900000|2020-04-13 13:35:00|9959|9954|9957.7|9952.7|9962.2|9957.2|9957.5|9952.5|34
1586785200000|2020-04-13 13:40:00|9957.9|9952.9|9960|9955|9961|9956|9955.6|9950.6|18
1586785500000|2020-04-13 13:45:00|9959.8|9954.8|9957.4|9952.4|9960.5|9955.5|9957.2|9952.2|39
1586785800000|2020-04-13 13:50:00|9957.5|9952.5|9959.2|9954.2|9959.2|9954.2|9956.5|9951.5|10
1586786100000|2020-04-13 13:55:00|9959|9954|9956.8|9951.8|9959.2|9954.2|9955.5|9950.5|56
1586786400000|2020-04-13 14:00:00|9957|9952|9955.7|9950.7|9957.7|9952.7|9953.8|9948.8|50
1586786700000|2020-04-13 14:05:00|9955.6|9950.6|9955.8|9950.8|9958|9953|9954.5|9949.5|27
1586787000000|2020-04-13 14:10:00|9955.5|9950.5|9951.5|9946.5|9956.6|9951.6|9951.5|9946.5|80
1586787300000|2020-04-13 14:15:00|9951.7|9946.7|9952.1|9947.1|9954.5|9949.5|9951.7|9946.7|98
1586787600000|2020-04-13 14:20:00|9952|9947|9952.1|9947.1|9952.5|9947.5|9949.8|9944.8|42
1586787900000|2020-04-13 14:25:00|9952|9947|9950.2|9945.2|9952.2|9947.2|9950|9945|23
1586788200000|2020-04-13 14:30:00|9950.4|9945.4|9949.5|9944.5|9952.1|9947.1|9949.3|9944.3|57
1586788500000|2020-04-13 14:35:00|9949.3|9944.3|9952.8|9947.8|9953.4|9948.4|9948.8|9943.8|33
1586788800000|2020-04-13 14:40:00|9953|9948|9957.5|9952.5|9957.5|9952.5|9952.3|9947.3|37
1586789100000|2020-04-13 14:45:00|9957.3|9952.3|9956|9951|9957.8|9952.8|9954|9949|44
1586789400000|2020-04-13 14:50:00|9955.8|9950.8|9959.1|9954.1|9960.4|9955.4|9955.1|9950.1|66
1586789700000|2020-04-13 14:55:00|9958.7|9953.7|9960.3|9955.3|9964.5|9959.5|9958.1|9953.1|178
1586790000000|2020-04-13 15:00:00|9960.5|9955.5|9959.5|9954.5|9962.6|9957.6|9958.8|9953.8|48
1586790300000|2020-04-13 15:05:00|9959.7|9954.7|9964.1|9959.1|9965.1|9960.1|9957.6|9952.6|41
1586790600000|2020-04-13 15:10:00|9964|9959|9962.8|9957.8|9964.6|9959.6|9960.7|9955.7|51
1586790900000|2020-04-13 15:15:00|9962.7|9957.7|9956.3|9951.3|9963.2|9958.2|9956|9951|60
1586791200000|2020-04-13 15:20:00|9956.1|9951.1|9952.6|9947.6|9957|9952|9952.2|9947.2|62
1586791500000|2020-04-13 15:25:00|9952.5|9947.5|9952.5|9947.5|9954.2|9949.2|9951.5|9946.5|66
1586791800000|2020-04-13 15:30:00|9952.7|9947.7|9952.6|9947.6|9953.1|9948.1|9951|9946|26
1586792100000|2020-04-13 15:35:00|9952.7|9947.7|9950.7|9945.7|9953.6|9948.6|9949.8|9944.8|66
1586792400000|2020-04-13 15:40:00|9950.9|9945.9|9950.7|9945.7|9952.7|9947.7|9950.5|9945.5|22
1586792700000|2020-04-13 15:45:00|9950.9|9945.9|9950.1|9945.1|9952.1|9947.1|9948.5|9943.5|17
1586793000000|2020-04-13 15:50:00|9950|9945|9950.6|9945.6|9952.4|9947.4|9950|9945|17
1586793300000|2020-04-13 15:55:00|9950.7|9945.7|9950.9|9945.9|9951.6|9946.6|9948.5|9943.5|9
1586793600000|2020-04-13 16:00:00|9950.7|9945.7|9951.2|9946.2|9952.2|9947.2|9950.5|9945.5|26
1586793900000|2020-04-13 16:05:00|9951.4|9946.4|9952.1|9947.1|9952.1|9947.1|9950.5|9945.5|16
1586794200000|2020-04-13 16:10:00|9951.7|9946.7|9947.2|9942.2|9952.2|9947.2|9947.2|9942.2|61
1586794500000|2020-04-13 16:15:00|9947.4|9942.4|9948.9|9943.9|9948.9|9943.9|9944|9939|85
1586794800000|2020-04-13 16:20:00|9949|9944|9948.5|9943.5|9950.6|9945.6|9948.2|9943.2|37
1586795100000|2020-04-13 16:25:00|9948.3|9943.3|9947.7|9942.7|9948.3|9943.3|9945.3|9940.3|40
1586795400000|2020-04-13 16:30:00|9947.6|9942.6|9947.2|9942.2|9948.9|9943.9|9946.8|9941.8|17
1586795700000|2020-04-13 16:35:00|9947.1|9942.1|9947.2|9942.2|9948.6|9943.6|9946.5|9941.5|58
1586796000000|2020-04-13 16:40:00|9947.4|9942.4|9949.2|9944.2|9949.9|9944.9|9947.4|9942.4|17
1586796300000|2020-04-13 16:45:00|9949.4|9944.4|9946|9941|9949.7|9944.7|9946|9941|13
1586796600000|2020-04-13 16:50:00|9946.2|9941.2|9945.5|9940.5|9947.2|9942.2|9944.8|9939.8|41
1586796900000|2020-04-13 16:55:00|9945.7|9940.7|9945.2|9940.2|9946.1|9941.1|9943.7|9938.7|50
1586797200000|2020-04-13 17:00:00|9945|9940|9947.5|9942.5|9948.5|9943.5|9945|9940|65
1586797500000|2020-04-13 17:05:00|9947.9|9942.9|9950.2|9945.2|9950.5|9945.5|9947.6|9942.6|88
1586797800000|2020-04-13 17:10:00|9950.5|9945.5|9952.5|9947.5|9952.6|9947.6|9949.7|9944.7|53
1586798100000|2020-04-13 17:15:00|9952.6|9947.6|9952.9|9947.9|9953.6|9948.6|9951.3|9946.3|24
1586798400000|2020-04-13 17:20:00|9953.1|9948.1|9951.9|9946.9|9953.2|9948.2|9950.8|9945.8|31
1586798700000|2020-04-13 17:25:00|9952.2|9947.2|9952.1|9947.1|9953.7|9948.7|9951.8|9946.8|16
1586799000000|2020-04-13 17:30:00|9952|9947|9951.7|9946.7|9953.7|9948.7|9951.5|9946.5|8
1586799300000|2020-04-13 17:35:00|9951.9|9946.9|9945|9940|9952.1|9947.1|9944.8|9939.8|64
1586799600000|2020-04-13 17:40:00|9945.2|9940.2|9940.4|9935.4|9945.7|9940.7|9939.8|9934.8|127
1586799900000|2020-04-13 17:45:00|9940.6|9935.6|9938.7|9933.7|9940.6|9935.6|9935|9930|187
1586800200000|2020-04-13 17:50:00|9938.9|9933.9|9934.7|9929.7|9939.5|9934.5|9933|9928|120
1586800500000|2020-04-13 17:55:00|9934.9|9929.9|9935.7|9930.7|9937|9932|9933|9928|42
1586800800000|2020-04-13 18:00:00|9935.6|9930.6|9935|9930|9936.7|9931.7|9934.2|9929.2|28
1586801100000|2020-04-13 18:05:00|9934.8|9929.8|9933.7|9928.7|9936.1|9931.1|9933.1|9928.1|48
1586801400000|2020-04-13 18:10:00|9933.5|9928.5|9935.7|9930.7|9936.6|9931.6|9933|9928|30
1586801700000|2020-04-13 18:15:00|9936|9931|9936.2|9931.2|9936.5|9931.5|9934.5|9929.5|77
1586802000000|2020-04-13 18:20:00|9936.1|9931.1|9936.6|9931.6|9938.1|9933.1|9935.7|9930.7|36
1586802300000|2020-04-13 18:25:00|9936.7|9931.7|9937|9932|9938.6|9933.6|9936.3|9931.3|23
1586802600000|2020-04-13 18:30:00|9937.3|9932.3|9934.8|9929.8|9937.5|9932.5|9934.8|9929.8|20
1586802900000|2020-04-13 18:35:00|9935|9930|9937.4|9932.4|9937.5|9932.5|9934.1|9929.1|5
1586803200000|2020-04-13 18:40:00|9937.5|9932.5|9937.2|9932.2|9938.4|9933.4|9936.5|9931.5|64
1586803500000|2020-04-13 18:45:00|9936.8|9931.8|9936.7|9931.7|9939|9934|9936.2|9931.2|7
1586803800000|2020-04-13 18:50:00|9937|9932|9936.7|9931.7|9938|9933|9936.5|9931.5|5
1586804100000|2020-04-13 18:55:00|9936.6|9931.6|9935.2|9930.2|9937.2|9932.2|9934.5|9929.5|47
1586804400000|2020-04-13 19:00:00|9935.1|9930.1|9935.6|9930.6|9936.7|9931.7|9934.7|9929.7|10
1586804700000|2020-04-13 19:05:00|9935.5|9930.5|9938.5|9933.5|9938.7|9933.7|9935.5|9930.5|11
1586805000000|2020-04-13 19:10:00|9938.3|9933.3|9940.3|9935.3|9940.7|9935.7|9937.2|9932.2|7
1586805300000|2020-04-13 19:15:00|9940.2|9935.2|9942.9|9937.9|9943|9938|9939.3|9934.3|16
1586805600000|2020-04-13 19:20:00|9943|9938|9942|9937|9943.5|9938.5|9941.5|9936.5|25
1586805900000|2020-04-13 19:25:00|9941.8|9936.8|9942.1|9937.1|9942.5|9937.5|9941.5|9936.5|4
1586806200000|2020-04-13 19:30:00|9941.9|9936.9|9942.6|9937.6|9942.6|9937.6|9940.5|9935.5|6
1586806500000|2020-04-13 19:35:00|9942.4|9937.4|9941.5|9936.5|9942.9|9937.9|9941.3|9936.3|17
1586806800000|2020-04-13 19:40:00|9941.3|9936.3|9942.3|9937.3|9942.7|9937.7|9941.1|9936.1|14
1586807100000|2020-04-13 19:45:00|9942.2|9937.2|9940.6|9935.6|9942.2|9937.2|9939.8|9934.8|24
1586807400000|2020-04-13 19:50:00|9940.4|9935.4|9940.7|9935.7|9942.4|9937.4|9939.5|9934.5|22
1586807700000|2020-04-13 19:55:00|9940.6|9935.6|9940.7|9935.7|9942.1|9937.1|9940.1|9935.1|41
1586808000000|2020-04-13 20:00:00|9940.6|9935.6|9942.2|9937.2|9942.4|9937.4|9940.5|9935.5|17
1586808300000|2020-04-13 20:05:00|9942.4|9937.4|9944.7|9939.7|9944.7|9939.7|9942.2|9937.2|52
1586808600000|2020-04-13 20:10:00|9944.6|9939.6|9943.4|9938.4|9944.7|9939.7|9943.1|9938.1|18
1586808900000|2020-04-13 20:15:00|9943.2|9938.2|9943.2|9938.2|9944|9939|9942.3|9937.3|27
1586809200000|2020-04-13 20:20:00|9943.4|9938.4|9946.2|9941.2|9946.4|9941.4|9943.2|9938.2|5
1586809500000|2020-04-13 20:25:00|9946.4|9941.4|9948.8|9943.8|9948.8|9943.8|9945.4|9940.4|36
1586809800000|2020-04-13 20:30:00|9948.7|9943.7|9946.2|9941.2|9948.7|9943.7|9945.9|9940.9|7
1586810100000|2020-04-13 20:35:00|9945.8|9940.8|9946.2|9941.2|9947.7|9942.7|9945.6|9940.6|13
1586810400000|2020-04-13 20:40:00|9946.4|9941.4|9949.5|9944.5|9949.7|9944.7|9946.1|9941.1|6
1586810700000|2020-04-13 20:45:00|9949.4|9944.4|9949.7|9944.7|9949.9|9944.9|9949.2|9944.2|15
1586811000000|2020-04-13 20:50:00|9949.8|9944.8|9949.7|9944.7|9950.7|9945.7|9949.2|9944.2|11
1586811300000|2020-04-13 20:55:00|9950|9945|9951.4|9946.4|9951.4|9946.4|9949.6|9944.6|3
1586822400000|2020-04-14 00:00:00|9940.4|9935.4|9938.1|9933.1|9942.2|9937.2|9937.6|9932.6|108
1586822700000|2020-04-14 00:05:00|9938|9933|9936.9|9931.9|9938|9933|9934.5|9929.5|62
1586823000000|2020-04-14 00:10:00|9937.2|9932.2|9937.5|9932.5|9938.1|9933.1|9936.1|9931.1|18
1586823300000|2020-04-14 00:15:00|9937.4|9932.4|9939.9|9934.9|9940.6|9935.6|9936.9|9931.9|19
1586823600000|2020-04-14 00:20:00|9939.7|9934.7|9941.8|9936.8|9941.8|9936.8|9939.1|9934.1|15
1586823900000|2020-04-14 00:25:00|9941.9|9936.9|9943.4|9938.4|9944.6|9939.6|9941.9|9936.9|9
1586824200000|2020-04-14 00:30:00|9943.2|9938.2|9942.6|9937.6|9943.4|9938.4|9941.9|9936.9|15
1586824500000|2020-04-14 00:35:00|9942.5|9937.5|9944.4|9939.4|9944.6|9939.6|9942.1|9937.1|7
1586824800000|2020-04-14 00:40:00|9944.6|9939.6|9943.9|9938.9|9945.4|9940.4|9943.9|9938.9|8
1586825100000|2020-04-14 00:45:00|9943.7|9938.7|9943.6|9938.6|9945.3|9940.3|9943.1|9938.1|0
1586825400000|2020-04-14 00:50:00|9943.8|9938.8|9938.8|9933.8|9944.4|9939.4|9937.4|9932.4|11
1586825700000|2020-04-14 00:55:00|9938.9|9933.9|9938.4|9933.4|9939.6|9934.6|9937.1|9932.1|4
1586826000000|2020-04-14 01:00:00|9938.6|9933.6|9939.9|9934.9|9940.1|9935.1|9938.1|9933.1|7
1586826300000|2020-04-14 01:05:00|9939.7|9934.7|9939.4|9934.4|9940.1|9935.1|9938.9|9933.9|3
1586826600000|2020-04-14 01:10:00|9939.6|9934.6|9941.5|9936.5|9941.5|9936.5|9938.9|9933.9|4
1586826900000|2020-04-14 01:15:00|9941.3|9936.3|9941.6|9936.6|9943.5|9938.5|9940.6|9935.6|6
1586827200000|2020-04-14 01:20:00|9941.5|9936.5|9938.9|9933.9|9941.7|9936.7|9938.1|9933.1|19
1586827500000|2020-04-14 01:25:00|9939|9934|9939.1|9934.1|9941.9|9936.9|9938.4|9933.4|9
1586827800000|2020-04-14 01:30:00|9939.2|9934.2|9935.1|9930.1|9940.3|9935.3|9934.4|9929.4|24
1586828100000|2020-04-14 01:35:00|9935.2|9930.2|9938.5|9933.5|9938.6|9933.6|9935|9930|9
1586828400000|2020-04-14 01:40:00|9938.4|9933.4|9933.7|9928.7|9938.4|9933.4|9933.2|9928.2|34
1586828700000|2020-04-14 01:45:00|9933.5|9928.5|9929.3|9924.3|9933.7|9928.7|9929|9924|49
1586829000000|2020-04-14 01:50:00|9929.4|9924.4|9929.2|9924.2|9930.9|9925.9|9929.1|9924.1|34
1586829300000|2020-04-14 01:55:00|9929.3|9924.3|9925.4|9920.4|9929.3|9924.3|9923.5|9918.5|42
1586829600000|2020-04-14 02:00:00|9925.5|9920.5|9922.8|9917.8|9925.5|9920.5|9919.5|9914.5|19
1586829900000|2020-04-14 02:05:00|9922.9|9917.9|9923.9|9918.9|9925.9|9920.9|9922.9|9917.9|16
1586830200000|2020-04-14 02:10:00|9924.1|9919.1|9924|9919|9925.6|9920.6|9923.4|9918.4|2
1586830500000|2020-04-14 02:15:00|9923.9|9918.9|9924.4|9919.4|9925|9920|9923.1|9918.1|7
1586830800000|2020-04-14 02:20:00|9924.3|9919.3|9923.6|9918.6|9925|9920|9923.4|9918.4|14
1586831100000|2020-04-14 02:25:00|9923.7|9918.7|9922.4|9917.4|9924.4|9919.4|9922.1|9917.1|4
1586831400000|2020-04-14 02:30:00|9922.6|9917.6|9920.6|9915.6|9922.9|9917.9|9920.5|9915.5|5
1586831700000|2020-04-14 02:35:00|9920.8|9915.8|9919.8|9914.8|9921.4|9916.4|9919.4|9914.4|6
1586832000000|2020-04-14 02:40:00|9919.9|9914.9|9923.9|9918.9|9923.9|9918.9|9919.4|9914.4|5
1586832300000|2020-04-14 02:45:00|9923.7|9918.7|9921.9|9916.9|9924.4|9919.4|9920.4|9915.4|13
1586832600000|2020-04-14 02:50:00|9922|9917|9922|9917|9923.4|9918.4|9921|9916|1
1586832900000|2020-04-14 02:55:00|9922.1|9917.1|9919.1|9914.1|9922.5|9917.5|9918.6|9913.6|33
1586833200000|2020-04-14 03:00:00|9919.2|9914.2|9919.9|9914.9|9920.5|9915.5|9918|9913|11
1586833500000|2020-04-14 03:05:00|9920|9915|9918|9913|9920.4|9915.4|9917|9912|2
1586833800000|2020-04-14 03:10:00|9917.5|9912.5|9919.1|9914.1|9919.4|9914.4|9917.5|9912.5|4
1586834100000|2020-04-14 03:15:00|9919.4|9914.4|9919.5|9914.5|9920.1|9915.1|9919|9914|7
1586834400000|2020-04-14 03:20:00|9919.3|9914.3|9918.9|9913.9|9919.9|9914.9|9918.1|9913.1|15
1586834700000|2020-04-14 03:25:00|9918.7|9913.7|9920.2|9915.2|9920.2|9915.2|9918.6|9913.6|2
1586835000000|2020-04-14 03:30:00|9920|9915|9920.8|9915.8|9921|9916|9919.7|9914.7|17
1586835300000|2020-04-14 03:35:00|9920.7|9915.7|9921.9|9916.9|9921.9|9916.9|9920.7|9915.7|9
1586835600000|2020-04-14 03:40:00|9922|9917|9922|9917|9922.7|9917.7|9920.9|9915.9|3
1586835900000|2020-04-14 03:45:00|9921.8|9916.8|9920.5|9915.5|9922.1|9917.1|9920.4|9915.4|2
1586836200000|2020-04-14 03:50:00|9920.3|9915.3|9920|9915|9920.3|9915.3|9919.5|9914.5|1
1586836500000|2020-04-14 03:55:00|9920.1|9915.1|9918.5|9913.5|9920.1|9915.1|9918.2|9913.2|26
1586836800000|2020-04-14 04:00:00|9918.6|9913.6|9918.4|9913.4|9919.9|9914.9|9918.1|9913.1|6
1586837100000|2020-04-14 04:05:00|9918.6|9913.6|9919|9914|9920.1|9915.1|9918.5|9913.5|11
1586837400000|2020-04-14 04:10:00|9918.8|9913.8|9919|9914|9919.1|9914.1|9918.1|9913.1|8
1586837700000|2020-04-14 04:15:00|9919.1|9914.1|9920.7|9915.7|9921.1|9916.1|9918.2|9913.2|7
1586838000000|2020-04-14 04:20:00|9920.6|9915.6|9920.3|9915.3|9920.6|9915.6|9919.5|9914.5|3
1586838300000|2020-04-14 04:25:00|9920.4|9915.4|9920|9915|9920.7|9915.7|9919.9|9914.9|2
1586838600000|2020-04-14 04:30:00|9919.8|9914.8|9921.6|9916.6|9921.6|9916.6|9919|9914|7
1586838900000|2020-04-14 04:35:00|9921.5|9916.5|9921.1|9916.1|9921.6|9916.6|9921|9916|1
1586839200000|2020-04-14 04:40:00|9921.3|9916.3|9921|9916|9921.3|9916.3|9920.2|9915.2|68
1586839500000|2020-04-14 04:45:00|9920.8|9915.8|9921|9916|9921.6|9916.6|9919.6|9914.6|46
1586839800000|2020-04-14 04:50:00|9921.1|9916.1|9920.8|9915.8|9921.8|9916.8|9920.5|9915.5|47
1586840100000|2020-04-14 04:55:00|9920.7|9915.7|9920|9915|9921|9916|9919.1|9914.1|12
1586840400000|2020-04-14 05:00:00|9920.1|9915.1|9921.9|9916.9|9921.9|9916.9|9919.3|9914.3|11
1586840700000|2020-04-14 05:05:00|9922.1|9917.1|9922.9|9917.9|9923.5|9918.5|9921.7|9916.7|7
1586841000000|2020-04-14 05:10:00|9923.1|9918.1|9923.9|9918.9|9924.1|9919.1|9922.9|9917.9|11
1586841300000|2020-04-14 05:15:00|9924.1|9919.1|9923.9|9918.9|9925.1|9920.1|9923.4|9918.4|7
1586841600000|2020-04-14 05:20:00|9923.6|9918.6|9923.9|9918.9|9923.9|9918.9|9922.4|9917.4|4
1586841900000|2020-04-14 05:25:00|9923.7|9918.7|9923.1|9918.1|9924.3|9919.3|9921.9|9916.9|21
1586842200000|2020-04-14 05:30:00|9923|9918|9920.1|9915.1|9923.6|9918.6|9919.2|9914.2|25
1586842500000|2020-04-14 05:35:00|9920|9915|9918.8|9913.8|9920|9915|9918.5|9913.5|3
1586842800000|2020-04-14 05:40:00|9918.9|9913.9|9919.9|9914.9|9920.1|9915.1|9917.4|9912.4|33
1586843100000|2020-04-14 05:45:00|9920|9915|9920.1|9915.1|9920.5|9915.5|9918.6|9913.6|3
1586843400000|2020-04-14 05:50:00|9920.2|9915.2|9922.4|9917.4|9922.4|9917.4|9919.5|9914.5|6
1586843700000|2020-04-14 05:55:00|9922.5|9917.5|9923.9|9918.9|9925|9920|9922.2|9917.2|36
1586844000000|2020-04-14 06:00:00|9923.8|9918.8|9925.1|9920.1|9928|9923|9923.4|9918.4|59
1586844300000|2020-04-14 06:05:00|9924.9|9919.9|9931.3|9926.3|9931.5|9926.5|9922.9|9917.9|37
1586844600000|2020-04-14 06:10:00|9931.4|9926.4|9929.6|9924.6|9931.8|9926.8|9929|9924|19
1586844900000|2020-04-14 06:15:00|9929.8|9924.8|9932|9927|9933.4|9928.4|9928|9923|18
1586845200000|2020-04-14 06:20:00|9931.9|9926.9|9934.1|9929.1|9934.1|9929.1|9930.4|9925.4|33
1586845500000|2020-04-14 06:25:00|9934|9929|9930|9925|9934|9929|9929.6|9924.6|38
1586845800000|2020-04-14 06:30:00|9929.9|9924.9|9928.8|9923.8|9930.6|9925.6|9928.1|9923.1|21
1586846100000|2020-04-14 06:35:00|9928.9|9923.9|9929|9924|9930.7|9925.7|9927.5|9922.5|18
1586846400000|2020-04-14 06:40:00|9928.9|9923.9|9932.6|9927.6|9935.1|9930.1|9928.9|9923.9|41
1586846700000|2020-04-14 06:45:00|9932.5|9927.5|9933.6|9928.6|9934.6|9929.6|9932.5|9927.5|23
1586847000000|2020-04-14 06:50:00|9933.5|9928.5|9933.3|9928.3|9934.1|9929.1|9932.1|9927.1|7
1586847300000|2020-04-14 06:55:00|9933.4|9928.4|9929.6|9924.6|9934.8|9929.8|9928.9|9923.9|5
1586847600000|2020-04-14 07:00:00|9929.8|9924.8|9931.5|9926.5|9934.1|9929.1|9929.8|9924.8|47
1586847900000|2020-04-14 07:05:00|9931.4|9926.4|9929.1|9924.1|9932.4|9927.4|9925.5|9920.5|29
1586848200000|2020-04-14 07:10:00|9929.4|9924.4|9926.9|9921.9|9933|9928|9926.9|9921.9|36
1586848500000|2020-04-14 07:15:00|9927|9922|9926.5|9921.5|9929.8|9924.8|9925.4|9920.4|19
1586848800000|2020-04-14 07:20:00|9926.6|9921.6|9927.7|9922.7|9927.8|9922.8|9924.9|9919.9|19
1586849100000|2020-04-14 07:25:00|9927.6|9922.6|9927.6|9922.6|9928.9|9923.9|9926.4|9921.4|42
1586849400000|2020-04-14 07:30:00|9927.8|9922.8|9930.9|9925.9|9930.9|9925.9|9926.4|9921.4|63
1586849700000|2020-04-14 07:35:00|9931|9926|9929.1|9924.1|9933.5|9928.5|9928.9|9923.9|54
1586850000000|2020-04-14 07:40:00|9929.3|9924.3|9927.5|9922.5|9929.8|9924.8|9926.7|9921.7|10
1586850300000|2020-04-14 07:45:00|9927.4|9922.4|9924.6|9919.6|9928.3|9923.3|9923.6|9918.6|25
1586850600000|2020-04-14 07:50:00|9924.8|9919.8|9926.8|9921.8|9928.1|9923.1|9924.8|9919.8|42
1586850900000|2020-04-14 07:55:00|9926.9|9921.9|9925.9|9920.9|9928.9|9923.9|9925.9|9920.9|50
1586851200000|2020-04-14 08:00:00|9926|9921|9928.3|9923.3|9928.3|9923.3|9925.1|9920.1|41
1586851500000|2020-04-14 08:05:00|9928.4|9923.4|9930|9925|9931|9926|9928.1|9923.1|27
1586851800000|2020-04-14 08:10:00|9929.9|9924.9|9931.3|9926.3|9932.4|9927.4|9926.8|9921.8|42
1586852100000|2020-04-14 08:15:00|9931.4|9926.4|9933.9|9928.9|9934.8|9929.8|9930.5|9925.5|11
1586852400000|2020-04-14 08:20:00|9934|9929|9931.4|9926.4|9935.1|9930.1|9931.4|9926.4|11
1586852700000|2020-04-14 08:25:00|9931.6|9926.6|9933.6|9928.6|9933.9|9928.9|9930.9|9925.9|11
1586853000000|2020-04-14 08:30:00|9933.5|9928.5|9934.9|9929.9|9936.9|9931.9|9933.5|9928.5|20
1586853300000|2020-04-14 08:35:00|9935|9930|9934.6|9929.6|9938.1|9933.1|9934.6|9929.6|36
1586853600000|2020-04-14 08:40:00|9934.2|9929.2|9932.6|9927.6|9934.4|9929.4|9931.1|9926.1|26
1586853900000|2020-04-14 08:45:00|9932.8|9927.8|9931.8|9926.8|9933.1|9928.1|9929.6|9924.6|6
1586854200000|2020-04-14 08:50:00|9931.9|9926.9|9936.8|9931.8|9939.4|9934.4|9931.9|9926.9|26
1586854500000|2020-04-14 08:55:00|9936.9|9931.9|9932.9|9927.9|9937.3|9932.3|9932.6|9927.6|21
1586854800000|2020-04-14 09:00:00|9933|9928|9935.4|9930.4|9937.1|9932.1|9931|9926|37
1586855100000|2020-04-14 09:05:00|9935.5|9930.5|9932.1|9927.1|9936.9|9931.9|9931.9|9926.9|39
1586855400000|2020-04-14 09:10:00|9932.6|9927.6|9931.6|9926.6|9934.8|9929.8|9931.6|9926.6|32
1586855700000|2020-04-14 09:15:00|9931.5|9926.5|9932.5|9927.5|9933.9|9928.9|9931.5|9926.5|15
1586856000000|2020-04-14 09:20:00|9932.4|9927.4|9926.6|9921.6|9932.6|9927.6|9926.1|9921.1|60
1586856300000|2020-04-14 09:25:00|9926.5|9921.5|9924.4|9919.4|9928.3|9923.3|9923.6|9918.6|38
1586856600000|2020-04-14 09:30:00|9924.3|9919.3|9926.4|9921.4|9926.5|9921.5|9921.9|9916.9|66
1586856900000|2020-04-14 09:35:00|9926.2|9921.2|9925.9|9920.9|9927|9922|9923.6|9918.6|37
1586857200000|2020-04-14 09:40:00|9926|9921|9918.5|9913.5|9926.4|9921.4|9918.1|9913.1|33
1586857500000|2020-04-14 09:45:00|9918.6|9913.6|9919.2|9914.2|9919.5|9914.5|9914.3|9909.3|99
1586857800000|2020-04-14 09:50:00|9919.1|9914.1|9920.6|9915.6|9922.6|9917.6|9918.4|9913.4|142
1586858100000|2020-04-14 09:55:00|9920.8|9915.8|9921.8|9916.8|9922.4|9917.4|9917|9912|29
1586858400000|2020-04-14 10:00:00|9921.9|9916.9|9919.5|9914.5|9924.1|9919.1|9919.1|9914.1|40
1586858700000|2020-04-14 10:05:00|9919.4|9914.4|9921.6|9916.6|9923.4|9918.4|9919.4|9914.4|12
1586859000000|2020-04-14 10:10:00|9921.8|9916.8|9924.5|9919.5|9924.6|9919.6|9919.6|9914.6|14
1586859300000|2020-04-14 10:15:00|9924.4|9919.4|9925.2|9920.2|9928.1|9923.1|9923.7|9918.7|19
1586859600000|2020-04-14 10:20:00|9925.1|9920.1|9924.5|9919.5|9928.1|9923.1|9924.1|9919.1|12
1586859900000|2020-04-14 10:25:00|9924.6|9919.6|9924.4|9919.4|9925.4|9920.4|9923.4|9918.4|25
1586860200000|2020-04-14 10:30:00|9924.5|9919.5|9925.4|9920.4|9925.9|9920.9|9922.5|9917.5|12
1586860500000|2020-04-14 10:35:00|9925.2|9920.2|9928.3|9923.3|9929.1|9924.1|9924.4|9919.4|14
1586860800000|2020-04-14 10:40:00|9928.4|9923.4|9928|9923|9928.8|9923.8|9925.6|9920.6|6
1586861100000|2020-04-14 10:45:00|9927.9|9922.9|9928.9|9923.9|9929.9|9924.9|9925.9|9920.9|35
1586861400000|2020-04-14 10:50:00|9928.6|9923.6|9927.5|9922.5|9929.6|9924.6|9926.4|9921.4|16
1586861700000|2020-04-14 10:55:00|9927.4|9922.4|9923.4|9918.4|9927.4|9922.4|9921.9|9916.9|15
1586862000000|2020-04-14 11:00:00|9923.2|9918.2|9923.5|9918.5|9925.6|9920.6|9921.4|9916.4|24
1586862300000|2020-04-14 11:05:00|9923.6|9918.6|9922.9|9917.9|9924.3|9919.3|9920.7|9915.7|9
1586862600000|2020-04-14 11:10:00|9922.8|9917.8|9922.3|9917.3|9924.4|9919.4|9921.7|9916.7|23
1586862900000|2020-04-14 11:15:00|9922.1|9917.1|9924.5|9919.5|9925|9920|9920.4|9915.4|11
1586863200000|2020-04-14 11:20:00|9924.8|9919.8|9923.8|9918.8|9926.8|9921.8|9922.4|9917.4|16
1586863500000|2020-04-14 11:25:00|9924|9919|9921.3|9916.3|9925|9920|9921|9916|14
1586863800000|2020-04-14 11:30:00|9921.5|9916.5|9915.5|9910.5|9921.5|9916.5|9915.3|9910.3|50
1586864100000|2020-04-14 11:35:00|9915.6|9910.6|9919.6|9914.6|9919.9|9914.9|9915.6|9910.6|20
1586864400000|2020-04-14 11:40:00|9919.5|9914.5|9917.8|9912.8|9919.5|9914.5|9915.6|9910.6|20
1586864700000|2020-04-14 11:45:00|9917.6|9912.6|9910.2|9905.2|9917.8|9912.8|9907.6|9902.6|104
1586865000000|2020-04-14 11:50:00|9910.3|9905.3|9912.3|9907.3|9913.7|9908.7|9907.7|9902.7|40
1586865300000|2020-04-14 11:55:00|9912.1|9907.1|9908|9903|9914.3|9909.3|9906.8|9901.8|41
1586865600000|2020-04-14 12:00:00|9907.9|9902.9|9910.5|9905.5|9911.9|9906.9|9906.2|9901.2|22
1586865900000|2020-04-14 12:05:00|9910.4|9905.4|9909.7|9904.7|9910.9|9905.9|9907.2|9902.2|23
1586866200000|2020-04-14 12:10:00|9909.6|9904.6|9909.3|9904.3|9911.6|9906.6|9908.7|9903.7|29
1586866500000|2020-04-14 12:15:00|9909.4|9904.4|9910.8|9905.8|9912.4|9907.4|9908.9|9903.9|19
1586866800000|2020-04-14 12:20:00|9910.7|9905.7|9907.4|9902.4|9912.9|9907.9|9906.3|9901.3|31
1586867100000|2020-04-14 12:25:00|9907.5|9902.5|9904.1|9899.1|9907.6|9902.6|9902.1|9897.1|97
1586867400000|2020-04-14 12:30:00|9904|9899|9905|9900|9905.1|9900.1|9898|9893|89
1586867700000|2020-04-14 12:35:00|9905.1|9900.1|9902.5|9897.5|9906.9|9901.9|9901.6|9896.6|59
1586868000000|2020-04-14 12:40:00|9902.1|9897.1|9902.4|9897.4|9902.9|9897.9|9900.2|9895.2|43
1586868300000|2020-04-14 12:45:00|9902.8|9897.8|9903|9898|9903.8|9898.8|9901.2|9896.2|63
1586868600000|2020-04-14 12:50:00|9903.1|9898.1|9904.4|9899.4|9906.1|9901.1|9901.9|9896.9|63
1586868900000|2020-04-14 12:55:00|9904.2|9899.2|9903.9|9898.9|9904.4|9899.4|9900.7|9895.7|20
1586869200000|2020-04-14 13:00:00|9903.7|9898.7|9908.7|9903.7|9908.9|9903.9|9903.7|9898.7|73
1586869500000|2020-04-14 13:05:00|9908.6|9903.6|9911.4|9906.4|9911.6|9906.6|9906.2|9901.2|39
1586869800000|2020-04-14 13:10:00|9911.2|9906.2|9909.6|9904.6|9915.4|9910.4|9909.4|9904.4|119
1586870100000|2020-04-14 13:15:00|9909.8|9904.8|9909.4|9904.4|9912.4|9907.4|9909.2|9904.2|82
1586870400000|2020-04-14 13:20:00|9909.6|9904.6|9908.9|9903.9|9912.9|9907.9|9907.8|9902.8|67
1586870700000|2020-04-14 13:25:00|9909.1|9904.1|9913.7|9908.7|9914.2|9909.2|9908.2|9903.2|19
1586871000000|2020-04-14 13:30:00|9913.4|9908.4|9911.2|9906.2|9914.6|9909.6|9910.4|9905.4|32
1586871300000|2020-04-14 13:35:00|9911.4|9906.4|9906.6|9901.6|9911.4|9906.4|9905.6|9900.6|110
1586871600000|2020-04-14 13:40:00|9906.9|9901.9|9906.1|9901.1|9908.7|9903.7|9905.6|9900.6|67
1586871900000|2020-04-14 13:45:00|9906.2|9901.2|9905.4|9900.4|9907.9|9902.9|9903.7|9898.7|72
1586872200000|2020-04-14 13:50:00|9905.2|9900.2|9905.4|9900.4|9909.4|9904.4|9904.7|9899.7|62
1586872500000|2020-04-14 13:55:00|9905.5|9900.5|9903.9|9898.9|9906.6|9901.6|9902.1|9897.1|92
1586872800000|2020-04-14 14:00:00|9903.7|9898.7|9898.6|9893.6|9904.6|9899.6|9895.6|9890.6|83
1586873100000|2020-04-14 14:05:00|9898.4|9893.4|9902|9897|9902.3|9897.3|9897.8|9892.8|102
1586873400000|2020-04-14 14:10:00|9902.1|9897.1|9897|9892|9902.2|9897.2|9896.9|9891.9|78
1586873700000|2020-04-14 14:15:00|9897.1|9892.1|9893.1|9888.1|9899.2|9894.2|9892|9887|212
1586874000000|2020-04-14 14:20:00|9893.3|9888.3|9897.1|9892.1|9897.1|9892.1|9892|9887|84
1586874300000|2020-04-14 14:25:00|9897|9892|9901.4|9896.4|9902.2|9897.2|9895.8|9890.8|99
1586874600000|2020-04-14 14:30:00|9901.3|9896.3|9898.7|9893.7|9901.3|9896.3|9898.1|9893.1|88
1586874900000|2020-04-14 14:35:00|9898.5|9893.5|9899|9894|9901.1|9896.1|9898.4|9893.4|42
1586875200000|2020-04-14 14:40:00|9899.2|9894.2|9895.3|9890.3|9899.5|9894.5|9895.1|9890.1|62
1586875500000|2020-04-14 14:45:00|9895.1|9890.1|9894|9889|9897.5|9892.5|9894|9889|41
1586875800000|2020-04-14 14:50:00|9894.2|9889.2|9894.8|9889.8|9895.7|9890.7|9889|9884|112
1586876100000|2020-04-14 14:55:00|9895|9890|9897.3|9892.3|9900.5|9895.5|9894.8|9889.8|130
1586876400000|2020-04-14 15:00:00|9896.9|9891.9|9900.1|9895.1|9901.8|9896.8|9895.9|9890.9|187
1586876700000|2020-04-14 15:05:00|9900|9895|9905.5|9900.5|9908.5|9903.5|9899|9894|109
1586877000000|2020-04-14 15:10:00|9905.7|9900.7|9905.4|9900.4|9908|9903|9903.1|9898.1|35
1586877300000|2020-04-14 15:15:00|9905.3|9900.3|9904|9899|9905.5|9900.5|9901.1|9896.1|130
1586877600000|2020-04-14 15:20:00|9903.8|9898.8|9902|9897|9904.6|9899.6|9901.4|9896.4|45
1586877900000|2020-04-14 15:25:00|9901.9|9896.9|9908|9903|9908.5|9903.5|9901.4|9896.4|53
1586878200000|2020-04-14 15:30:00|9908.1|9903.1|9902.5|9897.5|9908.3|9903.3|9901.6|9896.6|29
1586878500000|2020-04-14 15:35:00|9902.4|9897.4|9901.4|9896.4|9902.8|9897.8|9898.5|9893.5|43
1586878800000|2020-04-14 15:40:00|9901.2|9896.2|9899.8|9894.8|9903.4|9898.4|9899.6|9894.6|30
1586879100000|2020-04-14 15:45:00|9899.6|9894.6|9896.7|9891.7|9899.8|9894.8|9895.9|9890.9|91
1586879400000|2020-04-14 15:50:00|9896.5|9891.5|9896.5|9891.5|9897.6|9892.6|9895.1|9890.1|28
1586879700000|2020-04-14 15:55:00|9896.6|9891.6|9894.8|9889.8|9896.6|9891.6|9893.1|9888.1|97
1586880000000|2020-04-14 16:00:00|9895|9890|9893.8|9888.8|9895.5|9890.5|9892.9|9887.9|65
1586880300000|2020-04-14 16:05:00|9893.6|9888.6|9895|9890|9896.5|9891.5|9893.6|9888.6|42
1586880600000|2020-04-14 16:10:00|9894.9|9889.9|9894.9|9889.9|9896|9891|9893.5|9888.5|44
1586880900000|2020-04-14 16:15:00|9895|9890|9891.4|9886.4|9895.3|9890.3|9891.4|9886.4|65
1586881200000|2020-04-14 16:20:00|9891.5|9886.5|9890.1|9885.1|9892.5|9887.5|9890.1|9885.1|52
1586881500000|2020-04-14 16:25:00|9890.2|9885.2|9893.9|9888.9|9893.9|9888.9|9890.1|9885.1|25
1586881800000|2020-04-14 16:30:00|9893.7|9888.7|9893.8|9888.8|9894.1|9889.1|9892.1|9887.1|25
1586882100000|2020-04-14 16:35:00|9893.5|9888.5|9894.1|9889.1|9895.1|9890.1|9892.9|9887.9|42
1586882400000|2020-04-14 16:40:00|9894|9889|9893.6|9888.6|9895.1|9890.1|9892.1|9887.1|37
1586882700000|2020-04-14 16:45:00|9893.7|9888.7|9898.8|9893.8|9899.9|9894.9|9893.7|9888.7|63
1586883000000|2020-04-14 16:50:00|9898.7|9893.7|9896.5|9891.5|9900.9|9895.9|9896.3|9891.3|68
1586883300000|2020-04-14 16:55:00|9896.4|9891.4|9898.2|9893.2|9898.6|9893.6|9895.4|9890.4|77
1586883600000|2020-04-14 17:00:00|9898.4|9893.4|9898.5|9893.5|9898.5|9893.5|9897.3|9892.3|62
1586883900000|2020-04-14 17:05:00|9898.4|9893.4|9897.7|9892.7|9898.4|9893.4|9896.1|9891.1|43
1586884200000|2020-04-14 17:10:00|9897.5|9892.5|9893.6|9888.6|9897.9|9892.9|9892.9|9887.9|43
1586884500000|2020-04-14 17:15:00|9893.9|9888.9|9893.1|9888.1|9895.1|9890.1|9892.7|9887.7|39
1586884800000|2020-04-14 17:20:00|9892.9|9887.9|9893.6|9888.6|9894.9|9889.9|9891.9|9886.9|70
1586885100000|2020-04-14 17:25:00|9893.8|9888.8|9898.4|9893.4|9898.4|9893.4|9893.8|9888.8|65
1586885400000|2020-04-14 17:30:00|9898.3|9893.3|9894.5|9889.5|9898.3|9893.3|9894.2|9889.2|30
1586885700000|2020-04-14 17:35:00|9894.6|9889.6|9895.6|9890.6|9896.5|9891.5|9894.4|9889.4|21
1586886000000|2020-04-14 17:40:00|9895.8|9890.8|9896.1|9891.1|9896.6|9891.6|9894.4|9889.4|17
1586886300000|2020-04-14 17:45:00|9896.2|9891.2|9893.6|9888.6|9896.2|9891.2|9893.2|9888.2|65
1586886600000|2020-04-14 17:50:00|9893.8|9888.8|9891.4|9886.4|9895|9890|9889.6|9884.6|83
1586886900000|2020-04-14 17:55:00|9891.5|9886.5|9882.9|9877.9|9891.9|9886.9|9882.4|9877.4|100
1586887200000|2020-04-14 18:00:00|9883|9878|9888.6|9883.6|9889.7|9884.7|9883|9878|64
1586887500000|2020-04-14 18:05:00|9888.5|9883.5|9890.5|9885.5|9891.3|9886.3|9888.5|9883.5|45
1586887800000|2020-04-14 18:10:00|9890.4|9885.4|9891.9|9886.9|9892.4|9887.4|9889.9|9884.9|42
1586888100000|2020-04-14 18:15:00|9891.8|9886.8|9894.8|9889.8|9895.1|9890.1|9891|9886|80
1586888400000|2020-04-14 18:20:00|9894.6|9889.6|9889.4|9884.4|9895.4|9890.4|9888.7|9883.7|14
1586888700000|2020-04-14 18:25:00|9889.3|9884.3|9888|9883|9889.8|9884.8|9885.3|9880.3|76
1586889000000|2020-04-14 18:30:00|9887.9|9882.9|9891.9|9886.9|9893.5|9888.5|9887.9|9882.9|28
1586889300000|2020-04-14 18:35:00|9891.8|9886.8|9893|9888|9894.4|9889.4|9891.4|9886.4|32
1586889600000|2020-04-14 18:40:00|9892.9|9887.9|9891.8|9886.8|9894|9889|9890.8|9885.8|65
1586889900000|2020-04-14 18:45:00|9891.6|9886.6|9890.6|9885.6|9894.6|9889.6|9890.6|9885.6|120
1586890200000|2020-04-14 18:50:00|9890.5|9885.5|9891.4|9886.4|9892.4|9887.4|9889.5|9884.5|40
1586890500000|2020-04-14 18:55:00|9891.3|9886.3|9890|9885|9892.2|9887.2|9887.8|9882.8|137
1586890800000|2020-04-14 19:00:00|9890.4|9885.4|9890.5|9885.5|9891.9|9886.9|9888|9883|49
1586891100000|2020-04-14 19:05:00|9890.7|9885.7|9890.5|9885.5|9892|9887|9890.1|9885.1|36
1586891400000|2020-04-14 19:10:00|9890.8|9885.8|9891|9886|9893.1|9888.1|9890|9885|53
1586891700000|2020-04-14 19:15:00|9891.4|9886.4|9891.3|9886.3|9892.8|9887.8|9891.1|9886.1|23
1586892000000|2020-04-14 19:20:00|9891.5|9886.5|9890.6|9885.6|9891.6|9886.6|9889.6|9884.6|16
1586892300000|2020-04-14 19:25:00|9890.8|9885.8|9887.5|9882.5|9891|9886|9887.3|9882.3|47
1586892600000|2020-04-14 19:30:00|9887.4|9882.4|9887.9|9882.9|9889.4|9884.4|9886.8|9881.8|36
1586892900000|2020-04-14 19:35:00|9887.7|9882.7|9889|9884|9889.6|9884.6|9887.7|9882.7|34
1586893200000|2020-04-14 19:40:00|9889.2|9884.2|9888.5|9883.5|9890|9885|9888.1|9883.1|7
1586893500000|2020-04-14 19:45:00|9888.7|9883.7|9888.1|9883.1|9889.3|9884.3|9886.6|9881.6|5
1586893800000|2020-04-14 19:50:00|9888|9883|9888|9883|9889.2|9884.2|9887.6|9882.6|12
1586894100000|2020-04-14 19:55:00|9887.9|9882.9|9885.4|9880.4|9889|9884|9884.8|9879.8|73
1586894400000|2020-04-14 20:00:00|9885.5|9880.5|9885.4|9880.4|9886.1|9881.1|9883.9|9878.9|24
1586894700000|2020-04-14 20:05:00|9885.5|9880.5|9885.4|9880.4|9886.1|9881.1|9884.4|9879.4|5
1586895000000|2020-04-14 20:10:00|9885.5|9880.5|9883.9|9878.9|9886.1|9881.1|9883.9|9878.9|20
1586895300000|2020-04-14 20:15:00|9884|9879|9885.4|9880.4|9885.4|9880.4|9883.1|9878.1|22
1586895600000|2020-04-14 20:20:00|9885.5|9880.5|9887.6|9882.6|9887.9|9882.9|9885.5|9880.5|8
1586895900000|2020-04-14 20:25:00|9887.4|9882.4|9886.5|9881.5|9887.9|9882.9|9886.4|9881.4|26
1586896200000|2020-04-14 20:30:00|9886.6|9881.6|9887.1|9882.1|9887.8|9882.8|9885.9|9880.9|4
1586896500000|2020-04-14 20:35:00|9887.4|9882.4|9886.8|9881.8|9887.6|9882.6|9885.6|9880.6|30
1586896800000|2020-04-14 20:40:00|9886.9|9881.9|9886.9|9881.9|9886.9|9881.9|9885.1|9880.1|20
1586897100000|2020-04-14 20:45:00|9886.6|9881.6|9886.9|9881.9|9887.8|9882.8|9886.1|9881.1|33
1586897400000|2020-04-14 20:50:00|9887|9882|9886.6|9881.6|9887.1|9882.1|9885.9|9880.9|12
1586897700000|2020-04-14 20:55:00|9886.4|9881.4|9889.6|9884.6|9889.6|9884.6|9886.1|9881.1|9
1586908800000|2020-04-15 00:00:00|9886.3|9881.3|9886.3|9881.3|9887.1|9882.1|9885.5|9880.5|49
1586909100000|2020-04-15 00:05:00|9886.5|9881.5|9886.5|9881.5|9886.8|9881.8|9884.8|9879.8|18
1586909400000|2020-04-15 00:10:00|9886.8|9881.8|9887|9882|9887.3|9882.3|9885.3|9880.3|19
1586909700000|2020-04-15 00:15:00|9886.8|9881.8|9886.6|9881.6|9887.7|9882.7|9885.8|9880.8|22
1586910000000|2020-04-15 00:20:00|9886.5|9881.5|9887.3|9882.3|9887.4|9882.4|9886|9881|22
1586910300000|2020-04-15 00:25:00|9887.1|9882.1|9888.4|9883.4|9888.4|9883.4|9886.3|9881.3|8
1586910600000|2020-04-15 00:30:00|9888.5|9883.5|9888.8|9883.8|9889|9884|9887.5|9882.5|2
1586910900000|2020-04-15 00:35:00|9888.9|9883.9|9887.5|9882.5|9889|9884|9887.5|9882.5|2
1586911200000|2020-04-15 00:40:00|9887.7|9882.7|9888.5|9883.5|9889.3|9884.3|9887.7|9882.7|3
1586911500000|2020-04-15 00:45:00|9888.3|9883.3|9889.5|9884.5|9890|9885|9888|9883|2
1586911800000|2020-04-15 00:50:00|9889.3|9884.3|9889.2|9884.2|9889.8|9884.8|9887.5|9882.5|15
1586912100000|2020-04-15 00:55:00|9889.3|9884.3|9886.5|9881.5|9889.4|9884.4|9885.8|9880.8|19
1586912400000|2020-04-15 01:00:00|9886.3|9881.3|9887.9|9882.9|9887.9|9882.9|9886|9881|0
1586912700000|2020-04-15 01:05:00|9888|9883|9891.6|9886.6|9892|9887|9888|9883|67
1586913000000|2020-04-15 01:10:00|9891.5|9886.5|9890.5|9885.5|9891.8|9886.8|9889.5|9884.5|3
1586913300000|2020-04-15 01:15:00|9890.3|9885.3|9890.1|9885.1|9890.7|9885.7|9889|9884|3
1586913600000|2020-04-15 01:20:00|9890|9885|9892.3|9887.3|9892.3|9887.3|9889.5|9884.5|3
1586913900000|2020-04-15 01:25:00|9892.1|9887.1|9890.5|9885.5|9892.1|9887.1|9889.8|9884.8|32
1586914200000|2020-04-15 01:30:00|9890.3|9885.3|9890|9885|9891.3|9886.3|9889.8|9884.8|16
1586914500000|2020-04-15 01:35:00|9889.8|9884.8|9889.4|9884.4|9890.3|9885.3|9888.8|9883.8|12
1586914800000|2020-04-15 01:40:00|9889.5|9884.5|9890.5|9885.5|9891.3|9886.3|9889.3|9884.3|4
1586915100000|2020-04-15 01:45:00|9890.3|9885.3|9890.3|9885.3|9891.5|9886.5|9889.8|9884.8|3
1586915400000|2020-04-15 01:50:00|9890.1|9885.1|9889.3|9884.3|9891.3|9886.3|9889.3|9884.3|6
1586915700000|2020-04-15 01:55:00|9889|9884|9887.5|9882.5|9889|9884|9887|9882|11
1586916000000|2020-04-15 02:00:00|9887.3|9882.3|9888|9883|9888|9883|9886.5|9881.5|2
1586916300000|2020-04-15 02:05:00|9887.8|9882.8|9888.5|9883.5|9888.7|9883.7|9887.8|9882.8|1
1586916600000|2020-04-15 02:10:00|9888.3|9883.3|9888.4|9883.4|9888.8|9883.8|9887.8|9882.8|21
1586916900000|2020-04-15 02:15:00|9888.5|9883.5|9889.5|9884.5|9889.5|9884.5|9888|9883|4
1586917200000|2020-04-15 02:20:00|9889.7|9884.7|9888.8|9883.8|9890|9885|9888.3|9883.3|13
1586917500000|2020-04-15 02:25:00|9888.9|9883.9|9889.8|9884.8|9889.8|9884.8|9888.8|9883.8|2
1586917800000|2020-04-15 02:30:00|9889.6|9884.6|9892.5|9887.5|9892.5|9887.5|9889.6|9884.6|30
1586918100000|2020-04-15 02:35:00|9892.3|9887.3|9892.3|9887.3|9893.3|9888.3|9891.3|9886.3|7
1586918400000|2020-04-15 02:40:00|9892.4|9887.4|9892|9887|9892.9|9887.9|9891.3|9886.3|24
1586918700000|2020-04-15 02:45:00|9891.8|9886.8|9892.5|9887.5|9892.8|9887.8|9891.5|9886.5|0
1586919000000|2020-04-15 02:50:00|9892.7|9887.7|9891.3|9886.3|9893|9888|9891.3|9886.3|2
1586919300000|2020-04-15 02:55:00|9891.1|9886.1|9892.4|9887.4|9892.4|9887.4|9891.1|9886.1|2
1586919600000|2020-04-15 03:00:00|9892.5|9887.5|9892.4|9887.4|9893|9888|9891.8|9886.8|1
1586919900000|2020-04-15 03:05:00|9892.5|9887.5|9893|9888|9893|9888|9892.3|9887.3|0
1586920200000|2020-04-15 03:10:00|9892.8|9887.8|9892|9887|9893|9888|9891.8|9886.8|5
1586920500000|2020-04-15 03:15:00|9892.3|9887.3|9892.7|9887.7|9893.3|9888.3|9892|9887|0
1586920800000|2020-04-15 03:20:00|9892.8|9887.8|9892|9887|9892.8|9887.8|9892|9887|1
1586921100000|2020-04-15 03:25:00|9892.2|9887.2|9893|9888|9893.2|9888.2|9892.1|9887.1|9
1586921400000|2020-04-15 03:30:00|9893.3|9888.3|9893.8|9888.8|9894.3|9889.3|9893|9888|6
1586921700000|2020-04-15 03:35:00|9893.9|9888.9|9895.5|9890.5|9895.5|9890.5|9893.8|9888.8|1
1586922000000|2020-04-15 03:40:00|9895.7|9890.7|9894.8|9889.8|9895.7|9890.7|9894.5|9889.5|13
1586922300000|2020-04-15 03:45:00|9894.9|9889.9|9894|9889|9895.5|9890.5|9894|9889|1
1586922600000|2020-04-15 03:50:00|9894.2|9889.2|9894|9889|9894.5|9889.5|9893.3|9888.3|4
1586922900000|2020-04-15 03:55:00|9893.8|9888.8|9893.8|9888.8|9894.3|9889.3|9892.5|9887.5|0
1586923200000|2020-04-15 04:00:00|9893.6|9888.6|9893.7|9888.7|9893.8|9888.8|9892.8|9887.8|6
1586923500000|2020-04-15 04:05:00|9893.8|9888.8|9894.5|9889.5|9894.5|9889.5|9893.3|9888.3|4
1586923800000|2020-04-15 04:10:00|9894.3|9889.3|9894.6|9889.6|9894.7|9889.7|9894.3|9889.3|2
1586924100000|2020-04-15 04:15:00|9894.5|9889.5|9896|9891|9896.3|9891.3|9893.5|9888.5|2
1586924400000|2020-04-15 04:20:00|9895.8|9890.8|9895|9890|9895.8|9890.8|9895|9890|0
1586924700000|2020-04-15 04:25:00|9895.2|9890.2|9895|9890|9895.5|9890.5|9895|9890|0
1586925000000|2020-04-15 04:30:00|9895.2|9890.2|9895.8|9890.8|9896|9891|9895.2|9890.2|0
1586925300000|2020-04-15 04:35:00|9896|9891|9895.5|9890.5|9896.3|9891.3|9895.5|9890.5|2
1586925600000|2020-04-15 04:40:00|9895.7|9890.7|9895.3|9890.3|9895.8|9890.8|9895.3|9890.3|4
1586925900000|2020-04-15 04:45:00|9895.4|9890.4|9895|9890|9896.1|9891.1|9895|9890|15
1586926200000|2020-04-15 04:50:00|9894.8|9889.8|9895.5|9890.5|9895.8|9890.8|9894.5|9889.5|2
1586926500000|2020-04-15 04:55:00|9895.7|9890.7|9895|9890|9895.8|9890.8|9894.5|9889.5|2
1586926800000|2020-04-15 05:00:00|9895.2|9890.2|9894.8|9889.8|9895.8|9890.8|9894.8|9889.8|1
1586927100000|2020-04-15 05:05:00|9895.2|9890.2|9895.5|9890.5|9895.8|9890.8|9894.8|9889.8|8
1586927400000|2020-04-15 05:10:00|9895.7|9890.7|9896|9891|9896.3|9891.3|9895.5|9890.5|7
1586927700000|2020-04-15 05:15:00|9895.8|9890.8|9896|9891|9896.3|9891.3|9895.8|9890.8|4
1586928000000|2020-04-15 05:20:00|9896.2|9891.2|9895.5|9890.5|9896.2|9891.2|9895.3|9890.3|5
1586928300000|2020-04-15 05:25:00|9895.3|9890.3|9895.1|9890.1|9895.8|9890.8|9894.5|9889.5|6
1586928600000|2020-04-15 05:30:00|9895|9890|9895|9890|9895.3|9890.3|9894.3|9889.3|1
1586928900000|2020-04-15 05:35:00|9894.8|9889.8|9895.8|9890.8|9895.8|9890.8|9894|9889|24
1586929200000|2020-04-15 05:40:00|9896.2|9891.2|9895.8|9890.8|9896.3|9891.3|9895.5|9890.5|112
1586929500000|2020-04-15 05:45:00|9896|9891|9898.3|9893.3|9898.8|9893.8|9895.8|9890.8|101
1586929800000|2020-04-15 05:50:00|9898|9893|9900|9895|9900|9895|9897.8|9892.8|16
1586930100000|2020-04-15 05:55:00|9899.8|9894.8|9903|9898|9903.6|9898.6|9899.6|9894.6|23
1586930400000|2020-04-15 06:00:00|9903.2|9898.2|9903|9898|9903.2|9898.2|9900.3|9895.3|28
1586930700000|2020-04-15 06:05:00|9903.3|9898.3|9902.5|9897.5|9905.8|9900.8|9902.5|9897.5|31
1586931000000|2020-04-15 06:10:00|9902.3|9897.3|9905.1|9900.1|9906.7|9901.7|9901.8|9896.8|75
1586931300000|2020-04-15 06:15:00|9905|9900|9904.9|9899.9|9905.8|9900.8|9902.5|9897.5|22
1586931600000|2020-04-15 06:20:00|9905|9900|9907.8|9902.8|9908.8|9903.8|9904.8|9899.8|50
1586931900000|2020-04-15 06:25:00|9907.6|9902.6|9907|9902|9908.8|9903.8|9906|9901|41
1586932200000|2020-04-15 06:30:00|9907.2|9902.2|9910.5|9905.5|9911.8|9906.8|9907|9902|41
1586932500000|2020-04-15 06:35:00|9910.7|9905.7|9912.7|9907.7|9912.7|9907.7|9909.5|9904.5|17
1586932800000|2020-04-15 06:40:00|9912.8|9907.8|9909|9904|9912.8|9907.8|9908.3|9903.3|28
1586933100000|2020-04-15 06:45:00|9909.2|9904.2|9909|9904|9910.3|9905.3|9907.3|9902.3|33
1586933400000|2020-04-15 06:50:00|9909.2|9904.2|9912.1|9907.1|9912.7|9907.7|9908.8|9903.8|24
1586933700000|2020-04-15 06:55:00|9912|9907|9912.6|9907.6|9913.3|9908.3|9910.8|9905.8|25
1586934000000|2020-04-15 07:00:00|9912.5|9907.5|9906.2|9901.2|9912.8|9907.8|9905.5|9900.5|142
1586934300000|2020-04-15 07:05:00|9906.3|9901.3|9910|9905|9912.8|9907.8|9905.8|9900.8|57
1586934600000|2020-04-15 07:10:00|9909.8|9904.8|9913|9908|9913.8|9908.8|9909.8|9904.8|51
1586934900000|2020-04-15 07:15:00|9913.2|9908.2|9917.1|9912.1|9918.8|9913.8|9913.2|9908.2|109
1586935200000|2020-04-15 07:20:00|9916.8|9911.8|9918.9|9913.9|9922|9917|9915.8|9910.8|77
1586935500000|2020-04-15 07:25:00|9919|9914|9921.9|9916.9|9923.9|9918.9|9919|9914|34
1586935800000|2020-04-15 07:30:00|9922|9917|9921.1|9916.1|9923.7|9918.7|9918.5|9913.5|40
1586936100000|2020-04-15 07:35:00|9920.9|9915.9|9925.6|9920.6|9926.8|9921.8|9920.3|9915.3|44
1586936400000|2020-04-15 07:40:00|9925.4|9920.4|9927.3|9922.3|9930.3|9925.3|9924.1|9919.1|27
1586936700000|2020-04-15 07:45:00|9927.7|9922.7|9930.6|9925.6|9931.3|9926.3|9927|9922|65
1586937000000|2020-04-15 07:50:00|9930.8|9925.8|9936.3|9931.3|9937.3|9932.3|9929.5|9924.5|79
1586937300000|2020-04-15 07:55:00|9936.6|9931.6|9939|9934|9940.2|9935.2|9935.6|9930.6|66
1586937600000|2020-04-15 08:00:00|9939.1|9934.1|9942.5|9937.5|9943.2|9938.2|9936.7|9931.7|84
1586937900000|2020-04-15 08:05:00|9942.3|9937.3|9938.9|9933.9|9945.7|9940.7|9938.1|9933.1|64
1586938200000|2020-04-15 08:10:00|9938.8|9933.8|9937.6|9932.6|9941|9936|9934.4|9929.4|98
1586938500000|2020-04-15 08:15:00|9937.5|9932.5|9941.3|9936.3|9942.3|9937.3|9936|9931|70
1586938800000|2020-04-15 08:20:00|9941.2|9936.2|9938.2|9933.2|9944.3|9939.3|9937.8|9932.8|45
1586939100000|2020-04-15 08:25:00|9938.1|9933.1|9936.1|9931.1|9939.8|9934.8|9935.5|9930.5|39
1586939400000|2020-04-15 08:30:00|9936|9931|9936.2|9931.2|9938.3|9933.3|9935.2|9930.2|35
1586939700000|2020-04-15 08:35:00|9936.4|9931.4|9941|9936|9941.1|9936.1|9934.8|9929.8|16
1586940000000|2020-04-15 08:40:00|9940.9|9935.9|9944.8|9939.8|9945|9940|9938.8|9933.8|39
1586940300000|2020-04-15 08:45:00|9944.9|9939.9|9945.9|9940.9|9948.8|9943.8|9943.7|9938.7|105
1586940600000|2020-04-15 08:50:00|9945.7|9940.7|9947.2|9942.2|9950.1|9945.1|9945.1|9940.1|188
1586940900000|2020-04-15 08:55:00|9947.3|9942.3|9941.4|9936.4|9948.9|9943.9|9941.4|9936.4|69
1586941200000|2020-04-15 09:00:00|9941.6|9936.6|9943.1|9938.1|9945.1|9940.1|9940.7|9935.7|81
1586941500000|2020-04-15 09:05:00|9943.2|9938.2|9940.7|9935.7|9944.9|9939.9|9940.2|9935.2|44
1586941800000|2020-04-15 09:10:00|9940.8|9935.8|9939.5|9934.5|9942.4|9937.4|9939.1|9934.1|19
1586942100000|2020-04-15 09:15:00|9939.4|9934.4|9939.3|9934.3|9940.2|9935.2|9937.8|9932.8|39
1586942400000|2020-04-15 09:20:00|9939.4|9934.4|9941.9|9936.9|9943.6|9938.6|9938.8|9933.8|47
1586942700000|2020-04-15 09:25:00|9941.8|9936.8|9939.9|9934.9|9941.8|9936.8|9936.2|9931.2|51
1586943000000|2020-04-15 09:30:00|9940.1|9935.1|9938.8|9933.8|9941.7|9936.7|9938.7|9933.7|50
1586943300000|2020-04-15 09:35:00|9938.7|9933.7|9940.4|9935.4|9940.6|9935.6|9936.4|9931.4|14
1586943600000|2020-04-15 09:40:00|9940.6|9935.6|9944.6|9939.6|9945.4|9940.4|9940.6|9935.6|55
1586943900000|2020-04-15 09:45:00|9944.5|9939.5|9940.8|9935.8|9946.7|9941.7|9940.8|9935.8|32
1586944200000|2020-04-15 09:50:00|9940.9|9935.9|9944.1|9939.1|9944.1|9939.1|9940.5|9935.5|15
1586944500000|2020-04-15 09:55:00|9943.8|9938.8|9940.4|9935.4|9945.3|9940.3|9940.4|9935.4|41
1586944800000|2020-04-15 10:00:00|9940.6|9935.6|9938.3|9933.3|9942.4|9937.4|9937.9|9932.9|18
1586945100000|2020-04-15 10:05:00|9938.4|9933.4|9940.2|9935.2|9941.2|9936.2|9937.3|9932.3|28
1586945400000|2020-04-15 10:10:00|9940|9935|9939.6|9934.6|9940.4|9935.4|9938.2|9933.2|34
1586945700000|2020-04-15 10:15:00|9939.8|9934.8|9939.9|9934.9|9941.7|9936.7|9937.8|9932.8|8
1586946000000|2020-04-15 10:20:00|9940.1|9935.1|9942.2|9937.2|9944.7|9939.7|9939.2|9934.2|44
1586946300000|2020-04-15 10:25:00|9942|9937|9949|9944|9949.8|9944.8|9942|9937|87
1586946600000|2020-04-15 10:30:00|9948.9|9943.9|9959.7|9954.7|9959.7|9954.7|9948.9|9943.9|244
1586946900000|2020-04-15 10:35:00|9959.8|9954.8|9962.3|9957.3|9962.7|9957.7|9959.3|9954.3|64
1586947200000|2020-04-15 10:40:00|9962.2|9957.2|9960.6|9955.6|9962.2|9957.2|9958.7|9953.7|79
1586947500000|2020-04-15 10:45:00|9960.8|9955.8|9962.2|9957.2|9963.9|9958.9|9960.2|9955.2|48
1586947800000|2020-04-15 10:50:00|9962.3|9957.3|9961.8|9956.8|9963.9|9958.9|9959.8|9954.8|19
1586948100000|2020-04-15 10:55:00|9961.6|9956.6|9958.1|9953.1|9962.8|9957.8|9957.9|9952.9|34
1586948400000|2020-04-15 11:00:00|9957.9|9952.9|9955.1|9950.1|9959.2|9954.2|9954.7|9949.7|64
1586948700000|2020-04-15 11:05:00|9955.2|9950.2|9959.3|9954.3|9962.2|9957.2|9954.7|9949.7|67
1586949000000|2020-04-15 11:10:00|9959.4|9954.4|9954.7|9949.7|9959.4|9954.4|9954.1|9949.1|24
1586949300000|2020-04-15 11:15:00|9954.5|9949.5|9955.5|9950.5|9958.4|9953.4|9954.4|9949.4|30
1586949600000|2020-04-15 11:20:00|9955.4|9950.4|9958.6|9953.6|9958.6|9953.6|9953.7|9948.7|16
1586949900000|2020-04-15 11:25:00|9958.8|9953.8|9955|9950|9960.1|9955.1|9953.7|9948.7|22
1586950200000|2020-04-15 11:30:00|9954.9|9949.9|9953.4|9948.4|9956|9951|9953.4|9948.4|13
1586950500000|2020-04-15 11:35:00|9953.2|9948.2|9954.7|9949.7|9954.9|9949.9|9951.7|9946.7|87
1586950800000|2020-04-15 11:40:00|9954.8|9949.8|9954.8|9949.8|9957.6|9952.6|9953.6|9948.6|64
1586951100000|2020-04-15 11:45:00|9954.9|9949.9|9954.8|9949.8|9955.4|9950.4|9952.2|9947.2|30
1586951400000|2020-04-15 11:50:00|9954.9|9949.9|9957.8|9952.8|9957.9|9952.9|9952.8|9947.8|30
1586951700000|2020-04-15 11:55:00|9957.7|9952.7|9958|9953|9959.4|9954.4|9955.7|9950.7|49
1586952000000|2020-04-15 12:00:00|9957.8|9952.8|9961.6|9956.6|9961.8|9956.8|9956.7|9951.7|110
1586952300000|2020-04-15 12:05:00|9961.7|9956.7|9960.5|9955.5|9964|9959|9958.7|9953.7|277
1586952600000|2020-04-15 12:10:00|9960.6|9955.6|9968.7|9963.7|9969|9964|9960.3|9955.3|183
1586952900000|2020-04-15 12:15:00|9967.9|9962.9|9973.5|9968.5|9976.4|9971.4|9966.6|9961.6|168
1586953200000|2020-04-15 12:20:00|9973.4|9968.4|9981.2|9976.2|9981.2|9976.2|9972.7|9967.7|142
1586953500000|2020-04-15 12:25:00|9981.3|9976.3|9977.3|9972.3|9984.1|9979.1|9974.7|9969.7|112
1586953800000|2020-04-15 12:30:00|9977.5|9972.5|9992.5|9987.5|9992.8|9987.8|9974.3|9969.3|449
1586954100000|2020-04-15 12:35:00|9992.6|9987.6|9995.6|9990.6|9997.9|9992.9|9991.1|9986.1|118
1586954400000|2020-04-15 12:40:00|9995.8|9990.8|9995.7|9990.7|9997.5|9992.5|9994.7|9989.7|129
1586954700000|2020-04-15 12:45:00|9995.6|9990.6|10000.7|9995.7|10002|9997|9995.6|9990.6|213
1586955000000|2020-04-15 12:50:00|10000.8|9995.8|10002|9997|10005|10000|10000.8|9995.8|95
1586955300000|2020-04-15 12:55:00|10002.1|9997.1|10001.9|9996.9|10006.7|10001.7|10001.1|9996.1|232
1586955600000|2020-04-15 13:00:00|10002.1|9997.1|9996.4|9991.4|10006|10001|9995.2|9990.2|277
1586955900000|2020-04-15 13:05:00|9996.3|9991.3|9992.8|9987.8|9998.1|9993.1|9990.5|9985.5|210
1586956200000|2020-04-15 13:10:00|9993.1|9988.1|9994.7|9989.7|9995|9990|9990.8|9985.8|133
1586956500000|2020-04-15 13:15:00|9995.1|9990.1|9993.8|9988.8|9997.2|9992.2|9992.1|9987.1|142
1586956800000|2020-04-15 13:20:00|9993.7|9988.7|9992.1|9987.1|9995.5|9990.5|9991.7|9986.7|76
1586957100000|2020-04-15 13:25:00|9992|9987|9991.5|9986.5|9995.9|9990.9|9990|9985|83
1586957400000|2020-04-15 13:30:00|9991.6|9986.6|9989.2|9984.2|9995.4|9990.4|9989.2|9984.2|95
1586957700000|2020-04-15 13:35:00|9989.4|9984.4|9988.7|9983.7|9990.2|9985.2|9986.7|9981.7|79
1586958000000|2020-04-15 13:40:00|9988.5|9983.5|9994|9989|9994.9|9989.9|9988.2|9983.2|67
1586958300000|2020-04-15 13:45:00|9993.9|9988.9|9993|9988|9996.2|9991.2|9991.2|9986.2|70
1586958600000|2020-04-15 13:50:00|9992.9|9987.9|9994.2|9989.2|9994.9|9989.9|9990.7|9985.7|38
1586958900000|2020-04-15 13:55:00|9993.7|9988.7|9994.7|9989.7|9997.2|9992.2|9993|9988|44
1586959200000|2020-04-15 14:00:00|9994.4|9989.4|9995.2|9990.2|9997.2|9992.2|9991.7|9986.7|121
1586959500000|2020-04-15 14:05:00|9994.9|9989.9|9993.2|9988.2|9996.2|9991.2|9992.2|9987.2|132
1586959800000|2020-04-15 14:10:00|9993.3|9988.3|9987.7|9982.7|9995.2|9990.2|9987.7|9982.7|46
1586960100000|2020-04-15 14:15:00|9987.5|9982.5|9982.5|9977.5|9988.9|9983.9|9982.3|9977.3|95
1586960400000|2020-04-15 14:20:00|9982.7|9977.7|9977.3|9972.3|9983.2|9978.2|9977.2|9972.2|192
1586960700000|2020-04-15 14:25:00|9977.4|9972.4|9975.2|9970.2|9980.7|9975.7|9975|9970|79
1586961000000|2020-04-15 14:30:00|9975.6|9970.6|9976.7|9971.7|9978.7|9973.7|9973.2|9968.2|186
1586961300000|2020-04-15 14:35:00|9976.3|9971.3|9976.7|9971.7|9977.1|9972.1|9974.2|9969.2|92
1586961600000|2020-04-15 14:40:00|9976.4|9971.4|9974.4|9969.4|9978.2|9973.2|9971.8|9966.8|55
1586961900000|2020-04-15 14:45:00|9974.2|9969.2|9961.6|9956.6|9974.5|9969.5|9959.5|9954.5|195
1586962200000|2020-04-15 14:50:00|9961.5|9956.5|9962.7|9957.7|9965.2|9960.2|9961|9956|106
1586962500000|2020-04-15 14:55:00|9962.8|9957.8|9963.7|9958.7|9967.5|9962.5|9961.8|9956.8|153
1586962800000|2020-04-15 15:00:00|9963.6|9958.6|9965.4|9960.4|9968.2|9963.2|9962.2|9957.2|111
1586963100000|2020-04-15 15:05:00|9965.2|9960.2|9969.7|9964.7|9970|9965|9963.7|9958.7|77
1586963400000|2020-04-15 15:10:00|9969.9|9964.9|9970.4|9965.4|9970.7|9965.7|9966.4|9961.4|113
1586963700000|2020-04-15 15:15:00|9970.2|9965.2|9965.3|9960.3|9970.8|9965.8|9964.7|9959.7|142
1586964000000|2020-04-15 15:20:00|9965.5|9960.5|9968.3|9963.3|9970.9|9965.9|9964.8|9959.8|36
1586964300000|2020-04-15 15:25:00|9968.4|9963.4|9961.1|9956.1|9969.4|9964.4|9960.2|9955.2|106
1586964600000|2020-04-15 15:30:00|9960.9|9955.9|9957.3|9952.3|9961.2|9956.2|9955.7|9950.7|84
1586964900000|2020-04-15 15:35:00|9957.2|9952.2|9958.5|9953.5|9961|9956|9957.2|9952.2|32
1586965200000|2020-04-15 15:40:00|9958.7|9953.7|9959.7|9954.7|9960.2|9955.2|9956.9|9951.9|47
1586965500000|2020-04-15 15:45:00|9959.6|9954.6|9961.7|9956.7|9962.2|9957.2|9957.7|9952.7|19
1586965800000|2020-04-15 15:50:00|9961.9|9956.9|9962.9|9957.9|9963.4|9958.4|9959.9|9954.9|49
1586966100000|2020-04-15 15:55:00|9963.1|9958.1|9963.2|9958.2|9965|9960|9960|9955|37
1586966400000|2020-04-15 16:00:00|9963.4|9958.4|9963.8|9958.8|9964.4|9959.4|9961.7|9956.7|69
1586966700000|2020-04-15 16:05:00|9963.9|9958.9|9964.2|9959.2|9966.7|9961.7|9963.2|9958.2|137
1586967000000|2020-04-15 16:10:00|9964.3|9959.3|9961.9|9956.9|9965.2|9960.2|9961|9956|55
1586967300000|2020-04-15 16:15:00|9961.7|9956.7|9966.7|9961.7|9966.9|9961.9|9961.7|9956.7|56
1586967600000|2020-04-15 16:20:00|9966.6|9961.6|9962.4|9957.4|9966.6|9961.6|9961.3|9956.3|48
1586967900000|2020-04-15 16:25:00|9962.5|9957.5|9965.2|9960.2|9967|9962|9962.5|9957.5|16
1586968200000|2020-04-15 16:30:00|9965.5|9960.5|9959.8|9954.8|9965.7|9960.7|9958.6|9953.6|28
1586968500000|2020-04-15 16:35:00|9959.7|9954.7|9956.4|9951.4|9959.8|9954.8|9954.7|9949.7|55
1586968800000|2020-04-15 16:40:00|9956.5|9951.5|9952.8|9947.8|9956.8|9951.8|9952.2|9947.2|44
1586969100000|2020-04-15 16:45:00|9952.7|9947.7|9953.3|9948.3|9955.2|9950.2|9952.4|9947.4|26
1586969400000|2020-04-15 16:50:00|9953.2|9948.2|9952.7|9947.7|9953.2|9948.2|9944.7|9939.7|63
1586969700000|2020-04-15 16:55:00|9952.5|9947.5|9953.9|9948.9|9954.5|9949.5|9950.6|9945.6|64
1586970000000|2020-04-15 17:00:00|9954|9949|9954.7|9949.7|9956.7|9951.7|9952.7|9947.7|56
1586970300000|2020-04-15 17:05:00|9954.5|9949.5|9955.3|9950.3|9957.8|9952.8|9954.3|9949.3|11
1586970600000|2020-04-15 17:10:00|9955.2|9950.2|9951|9946|9955.2|9950.2|9948.2|9943.2|56
1586970900000|2020-04-15 17:15:00|9951.2|9946.2|9950.6|9945.6|9953.5|9948.5|9949|9944|16
1586971200000|2020-04-15 17:20:00|9950.7|9945.7|9952.8|9947.8|9953.5|9948.5|9950.2|9945.2|19
1586971500000|2020-04-15 17:25:00|9952.7|9947.7|9951.6|9946.6|9953.4|9948.4|9950.7|9945.7|31
1586971800000|2020-04-15 17:30:00|9951.4|9946.4|9952.8|9947.8|9953.1|9948.1|9950.8|9945.8|6
1586972100000|2020-04-15 17:35:00|9952.7|9947.7|9956.2|9951.2|9956.7|9951.7|9950.9|9945.9|41
1586972400000|2020-04-15 17:40:00|9956.3|9951.3|9956.8|9951.8|9957.6|9952.6|9954.8|9949.8|12
1586972700000|2020-04-15 17:45:00|9956.7|9951.7|9951.7|9946.7|9956.8|9951.8|9951.1|9946.1|15
1586973000000|2020-04-15 17:50:00|9951.6|9946.6|9954.1|9949.1|9954.2|9949.2|9951.1|9946.1|34
1586973300000|2020-04-15 17:55:00|9954.2|9949.2|9952.9|9947.9|9956|9951|9952.8|9947.8|28
1586973600000|2020-04-15 18:00:00|9952.8|9947.8|9948.1|9943.1|9953.9|9948.9|9946.6|9941.6|71
1586973900000|2020-04-15 18:05:00|9948.3|9943.3|9947|9942|9948.6|9943.6|9946.6|9941.6|18
1586974200000|2020-04-15 18:10:00|9947.1|9942.1|9942.1|9937.1|9949.1|9944.1|9942.1|9937.1|37
1586974500000|2020-04-15 18:15:00|9942.2|9937.2|9941.4|9936.4|9942.8|9937.8|9938.5|9933.5|92
1586974800000|2020-04-15 18:20:00|9941.3|9936.3|9938.3|9933.3|9942.3|9937.3|9935.6|9930.6|31
1586975100000|2020-04-15 18:25:00|9938.6|9933.6|9936.6|9931.6|9938.8|9933.8|9934.3|9929.3|29
1586975400000|2020-04-15 18:30:00|9936.7|9931.7|9939.8|9934.8|9940.3|9935.3|9936.6|9931.6|85
1586975700000|2020-04-15 18:35:00|9939.7|9934.7|9939.1|9934.1|9940.3|9935.3|9938.3|9933.3|48
1586976000000|2020-04-15 18:40:00|9938.9|9933.9|9941.6|9936.6|9941.6|9936.6|9938.3|9933.3|16
1586976300000|2020-04-15 18:45:00|9941.7|9936.7|9944.7|9939.7|9944.7|9939.7|9940.7|9935.7|28
1586976600000|2020-04-15 18:50:00|9944.8|9939.8|9948.4|9943.4|9948.9|9943.9|9944.2|9939.2|21
1586976900000|2020-04-15 18:55:00|9948.7|9943.7|9950.8|9945.8|9950.8|9945.8|9947.7|9942.7|113
1586977200000|2020-04-15 19:00:00|9950.9|9945.9|9952.1|9947.1|9952.2|9947.2|9948.7|9943.7|55
1586977500000|2020-04-15 19:05:00|9952.2|9947.2|9952|9947|9953.3|9948.3|9951.7|9946.7|11
1586977800000|2020-04-15 19:10:00|9952.2|9947.2|9952.9|9947.9|9954.2|9949.2|9951.9|9946.9|19
1586978100000|2020-04-15 19:15:00|9953.2|9948.2|9952.7|9947.7|9953.9|9948.9|9951.2|9946.2|9
1586978400000|2020-04-15 19:20:00|9952.8|9947.8|9953|9948|9954.9|9949.9|9951.9|9946.9|16
1586978700000|2020-04-15 19:25:00|9952.9|9947.9|9955.9|9950.9|9956.7|9951.7|9952.9|9947.9|15
1586979000000|2020-04-15 19:30:00|9955.7|9950.7|9954.9|9949.9|9957.2|9952.2|9954.9|9949.9|56
1586979300000|2020-04-15 19:35:00|9954.8|9949.8|9956.9|9951.9|9957.2|9952.2|9954.5|9949.5|20
1586979600000|2020-04-15 19:40:00|9956.8|9951.8|9956.7|9951.7|9957.4|9952.4|9956.7|9951.7|20
1586979900000|2020-04-15 19:45:00|9956.5|9951.5|9955.2|9950.2|9956.7|9951.7|9954.4|9949.4|19
1586980200000|2020-04-15 19:50:00|9955.3|9950.3|9958.3|9953.3|9958.9|9953.9|9955.3|9950.3|36
1586980500000|2020-04-15 19:55:00|9958.4|9953.4|9961.6|9956.6|9962.6|9957.6|9958.2|9953.2|95
1586980800000|2020-04-15 20:00:00|9961.9|9956.9|9961|9956|9964.3|9959.3|9960.7|9955.7|148
1586981100000|2020-04-15 20:05:00|9961.1|9956.1|9960.1|9955.1|9961.1|9956.1|9959.3|9954.3|14
1586981400000|2020-04-15 20:10:00|9959.9|9954.9|9961.6|9956.6|9962.6|9957.6|9959.8|9954.8|8
1586981700000|2020-04-15 20:15:00|9961.3|9956.3|9958.2|9953.2|9962.1|9957.1|9958.1|9953.1|20
1586982000000|2020-04-15 20:20:00|9958.3|9953.3|9959.1|9954.1|9959.5|9954.5|9957.1|9952.1|3
1586982300000|2020-04-15 20:25:00|9959.2|9954.2|9961.6|9956.6|9961.6|9956.6|9959.2|9954.2|10
1586982600000|2020-04-15 20:30:00|9961.3|9956.3|9961.6|9956.6|9962.1|9957.1|9961.1|9956.1|7
1586982900000|2020-04-15 20:35:00|9961.3|9956.3|9961.3|9956.3|9961.7|9956.7|9960.2|9955.2|11
1586983200000|2020-04-15 20:40:00|9961.4|9956.4|9962.6|9957.6|9963.1|9958.1|9961.4|9956.4|16
1586983500000|2020-04-15 20:45:00|9962.4|9957.4|9960.6|9955.6|9962.4|9957.4|9960.5|9955.5|9
1586983800000|2020-04-15 20:50:00|9960.8|9955.8|9960.7|9955.7|9962.8|9957.8|9960.3|9955.3|11
1586984100000|2020-04-15 20:55:00|9960.6|9955.6|9967.2|9958.2|9969.2|9964.2|9960.4|9955.4|14
1586995200000|2020-04-16 00:00:00|9971.4|9966.4|9970.2|9965.2|9973.7|9968.7|9969.2|9964.2|36
1586995500000|2020-04-16 00:05:00|9970|9965|9969.3|9964.3|9970.5|9965.5|9968.6|9963.6|15
1586995800000|2020-04-16 00:10:00|9969.2|9964.2|9974.5|9969.5|9974.8|9969.8|9969.1|9964.1|19
1586996100000|2020-04-16 00:15:00|9974.3|9969.3|9977.1|9972.1|9977.8|9972.8|9973.1|9968.1|30
1586996400000|2020-04-16 00:20:00|9977.2|9972.2|9979.7|9974.7|9981.4|9976.4|9977.1|9972.1|33
1586996700000|2020-04-16 00:25:00|9979.9|9974.9|9978.7|9973.7|9980.9|9975.9|9978.7|9973.7|18
1586997000000|2020-04-16 00:30:00|9978.8|9973.8|9983.3|9978.3|9984|9979|9978.8|9973.8|78
1586997300000|2020-04-16 00:35:00|9983.4|9978.4|9986.4|9981.4|9989.7|9984.7|9983.4|9978.4|68
1586997600000|2020-04-16 00:40:00|9986.2|9981.2|9987.7|9982.7|9989.9|9984.9|9986.2|9981.2|237
1586997900000|2020-04-16 00:45:00|9987.8|9982.8|9985.7|9980.7|9989|9984|9985.2|9980.2|14
1586998200000|2020-04-16 00:50:00|9985.5|9980.5|9986|9981|9986.7|9981.7|9984.2|9979.2|20
1586998500000|2020-04-16 00:55:00|9986.5|9981.5|9988.7|9983.7|9989.9|9984.9|9985.4|9980.4|16
1586998800000|2020-04-16 01:00:00|9988.5|9983.5|9989.2|9984.2|9990|9985|9987.2|9982.2|12
1586999100000|2020-04-16 01:05:00|9989|9984|9988.2|9983.2|9991.5|9986.5|9987.7|9982.7|31
1586999400000|2020-04-16 01:10:00|9988|9983|9990.9|9985.9|9991.4|9986.4|9988|9983|18
1586999700000|2020-04-16 01:15:00|9990.7|9985.7|9991.7|9986.7|9991.7|9986.7|9988.7|9983.7|45
1587000000000|2020-04-16 01:20:00|9991.8|9986.8|9990.2|9985.2|9993.2|9988.2|9989.2|9984.2|11
1587000300000|2020-04-16 01:25:00|9990|9985|9991.2|9986.2|9991.2|9986.2|9988.9|9983.9|11
1587000600000|2020-04-16 01:30:00|9990.3|9985.3|9986.7|9981.7|9990.4|9985.4|9984.8|9979.8|52
1587000900000|2020-04-16 01:35:00|9986.9|9981.9|9983.4|9978.4|9987.2|9982.2|9982.9|9977.9|9
1587001200000|2020-04-16 01:40:00|9983.6|9978.6|9991.2|9986.2|9991.5|9986.5|9983.6|9978.6|22
1587001500000|2020-04-16 01:45:00|9991|9986|9993.2|9988.2|9996.2|9991.2|9990.7|9985.7|74
1587001800000|2020-04-16 01:50:00|9992.9|9987.9|9995.1|9990.1|9995.2|9990.2|9991.9|9986.9|6
1587002100000|2020-04-16 01:55:00|9995.2|9990.2|10000.2|9995.2|10000.2|9995.2|9995.2|9990.2|62
1587002400000|2020-04-16 02:00:00|9999.9|9994.9|9996.7|9991.7|10000.1|9995.1|9996.2|9991.2|60
1587002700000|2020-04-16 02:05:00|9996.5|9991.5|9993.7|9988.7|9996.5|9991.5|9993.2|9988.2|6
1587003000000|2020-04-16 02:10:00|9993.5|9988.5|9994.9|9989.9|9996.2|9991.2|9993.4|9988.4|6
1587003300000|2020-04-16 02:15:00|9994.7|9989.7|9993.4|9988.4|9994.7|9989.7|9992.5|9987.5|3
1587003600000|2020-04-16 02:20:00|9993.6|9988.6|9991.7|9986.7|9993.8|9988.8|9990.4|9985.4|5
1587003900000|2020-04-16 02:25:00|9991.4|9986.4|9993.2|9988.2|9993.8|9988.8|9991.2|9986.2|22
1587004200000|2020-04-16 02:30:00|9992.9|9987.9|9993.4|9988.4|9993.4|9988.4|9990.9|9985.9|38
1587004500000|2020-04-16 02:35:00|9993.2|9988.2|9992.6|9987.6|9996.2|9991.2|9992.6|9987.6|10
1587004800000|2020-04-16 02:40:00|9992.5|9987.5|9993.4|9988.4|9994.1|9989.1|9992.1|9987.1|1
1587005100000|2020-04-16 02:45:00|9993.2|9988.2|9993.9|9988.9|9994.1|9989.1|9992.6|9987.6|11
1587005400000|2020-04-16 02:50:00|9994.1|9989.1|9993.6|9988.6|9994.6|9989.6|9993|9988|5
1587005700000|2020-04-16 02:55:00|9993.8|9988.8|9992.3|9987.3|9994.1|9989.1|9992.2|9987.2|9
1587006000000|2020-04-16 03:00:00|9992.4|9987.4|9992.9|9987.9|9995.6|9990.6|9992.1|9987.1|16
1587006300000|2020-04-16 03:05:00|9993.1|9988.1|9995.7|9990.7|9996.3|9991.3|9992.9|9987.9|8
1587006600000|2020-04-16 03:10:00|9995.6|9990.6|9995.4|9990.4|9996.9|9991.9|9995.1|9990.1|1
1587006900000|2020-04-16 03:15:00|9995.3|9990.3|9997|9992|9997.4|9992.4|9994.9|9989.9|10
1587007200000|2020-04-16 03:20:00|9996.6|9991.6|9996.9|9991.9|9997.1|9992.1|9996.1|9991.1|7
1587007500000|2020-04-16 03:25:00|9996.7|9991.7|9996.9|9991.9|9997.6|9992.6|9996.4|9991.4|8
1587007800000|2020-04-16 03:30:00|9996.8|9991.8|9995.3|9990.3|9997|9992|9993.8|9988.8|5
1587008100000|2020-04-16 03:35:00|9995.1|9990.1|9996.7|9991.7|9996.7|9991.7|9994.3|9989.3|7
1587008400000|2020-04-16 03:40:00|9996.6|9991.6|9999.3|9994.3|9999.8|9994.8|9995.7|9990.7|11
1587008700000|2020-04-16 03:45:00|9999.5|9994.5|9999.8|9994.8|10000.1|9995.1|9998.6|9993.6|5
1587009000000|2020-04-16 03:50:00|9999.6|9994.6|10000.9|9995.9|10001.1|9996.1|9999.3|9994.3|8
1587009300000|2020-04-16 03:55:00|10000.8|9995.8|10001.6|9996.6|10003|9998|10000.3|9995.3|123
1587009600000|2020-04-16 04:00:00|10001.8|9996.8|10003.9|9998.9|10004.8|9999.8|10001.3|9996.3|17
1587009900000|2020-04-16 04:05:00|10003.8|9998.8|10001.3|9996.3|10003.8|9998.8|10001.3|9996.3|7
1587010200000|2020-04-16 04:10:00|10001.5|9996.5|10001.9|9996.9|10002.8|9997.8|10001.5|9996.5|2
1587010500000|2020-04-16 04:15:00|10001.8|9996.8|10003.4|9998.4|10003.8|9998.8|10001.1|9996.1|6
1587010800000|2020-04-16 04:20:00|10003.3|9998.3|10005.8|10000.8|10005.8|10000.8|10002.8|9997.8|2
1587011100000|2020-04-16 04:25:00|10005.6|10000.6|10009.6|10004.6|10009.8|10004.8|10005.6|10000.6|68
1587011400000|2020-04-16 04:30:00|10009.8|10004.8|10006.7|10001.7|10009.8|10004.8|10006.4|10001.4|48
1587011700000|2020-04-16 04:35:00|10006.6|10001.6|10002.8|9997.8|10006.8|10001.8|10002.2|9997.2|5
1587012000000|2020-04-16 04:40:00|10002.7|9997.7|10001.8|9996.8|10003.2|9998.2|10001.1|9996.1|10
1587012300000|2020-04-16 04:45:00|10001.7|9996.7|10000.1|9995.1|10001.7|9996.7|9999.8|9994.8|12
1587012600000|2020-04-16 04:50:00|9999.9|9994.9|9999.2|9994.2|10000.6|9995.6|9999.1|9994.1|5
1587012900000|2020-04-16 04:55:00|9999.1|9994.1|9997.1|9992.1|10000.3|9995.3|9996.9|9991.9|10
1587013200000|2020-04-16 05:00:00|9996.9|9991.9|10001.7|9996.7|10002.3|9997.3|9996.7|9991.7|17
1587013500000|2020-04-16 05:05:00|10001.8|9996.8|10001.8|9996.8|10001.8|9996.8|10000.6|9995.6|5
1587013800000|2020-04-16 05:10:00|10001.7|9996.7|10000.8|9995.8|10001.7|9996.7|10000.3|9995.3|5
1587014100000|2020-04-16 05:15:00|10000.7|9995.7|9996.6|9991.6|10000.7|9995.7|9996|9991|10
1587014400000|2020-04-16 05:20:00|9996.4|9991.4|9995.5|9990.5|9997|9992|9995.1|9990.1|5
1587014700000|2020-04-16 05:25:00|9995.6|9990.6|9993.1|9988.1|9995.6|9990.6|9993.1|9988.1|16
1587015000000|2020-04-16 05:30:00|9993.2|9988.2|9993.8|9988.8|9994.3|9989.3|9992.3|9987.3|6
1587015300000|2020-04-16 05:35:00|9993.7|9988.7|9994.6|9989.6|9995.6|9990.6|9993.3|9988.3|2
1587015600000|2020-04-16 05:40:00|9994.4|9989.4|9991.6|9986.6|9995|9990|9991.3|9986.3|13
1587015900000|2020-04-16 05:45:00|9991.4|9986.4|9990.8|9985.8|9991.6|9986.6|9988.8|9983.8|23
1587016200000|2020-04-16 05:50:00|9990.7|9985.7|9990.8|9985.8|9991.1|9986.1|9989.3|9984.3|8
1587016500000|2020-04-16 05:55:00|9990.6|9985.6|9992.3|9987.3|9992.8|9987.8|9989.8|9984.8|14
1587016800000|2020-04-16 06:00:00|9992.7|9987.7|9993.3|9988.3|9996.7|9991.7|9992.2|9987.2|69
1587017100000|2020-04-16 06:05:00|9993.5|9988.5|9997.2|9992.2|9997.8|9992.8|9993.3|9988.3|23
1587017400000|2020-04-16 06:10:00|9997.3|9992.3|9991.3|9986.3|9997.3|9992.3|9991.3|9986.3|20
1587017700000|2020-04-16 06:15:00|9991.5|9986.5|9987.8|9982.8|9992|9987|9986.2|9981.2|39
1587018000000|2020-04-16 06:20:00|9988|9983|9985.8|9980.8|9990.7|9985.7|9985.3|9980.3|57
1587018300000|2020-04-16 06:25:00|9985.7|9980.7|9986.3|9981.3|9988|9983|9982.1|9977.1|23
1587018600000|2020-04-16 06:30:00|9986.6|9981.6|9984.4|9979.4|9987.8|9982.8|9984.3|9979.3|15
1587018900000|2020-04-16 06:35:00|9984.3|9979.3|9979.8|9974.8|9985|9980|9979.6|9974.6|26
1587019200000|2020-04-16 06:40:00|9979.6|9974.6|9974.7|9969.7|9979.7|9974.7|9973.8|9968.8|31
1587019500000|2020-04-16 06:45:00|9974.8|9969.8|9976.6|9971.6|9978.3|9973.3|9973.2|9968.2|25
1587019800000|2020-04-16 06:50:00|9976.7|9971.7|9978.3|9973.3|9981.3|9976.3|9976.6|9971.6|20
1587020100000|2020-04-16 06:55:00|9978.5|9973.5|9986.9|9981.9|9988|9983|9978.1|9973.1|114
1587020400000|2020-04-16 07:00:00|9986.8|9981.8|9983|9978|9987.1|9982.1|9979.8|9974.8|36
1587020700000|2020-04-16 07:05:00|9983.1|9978.1|9987.3|9982.3|9987.6|9982.6|9981.6|9976.6|27
1587021000000|2020-04-16 07:10:00|9987.5|9982.5|9995.2|9990.2|9997.7|9992.7|9987.5|9982.5|63
1587021300000|2020-04-16 07:15:00|9995.3|9990.3|9994.1|9989.1|9998.8|9993.8|9993.8|9988.8|27
1587021600000|2020-04-16 07:20:00|9994.3|9989.3|9989.9|9984.9|9995|9990|9989.8|9984.8|25
1587021900000|2020-04-16 07:25:00|9989.8|9984.8|9990.1|9985.1|9992|9987|9988.3|9983.3|17
1587022200000|2020-04-16 07:30:00|9990.2|9985.2|9988|9983|9991.8|9986.8|9986.2|9981.2|28
1587022500000|2020-04-16 07:35:00|9987.8|9982.8|9990.4|9985.4|9994.2|9989.2|9984.6|9979.6|47
1587022800000|2020-04-16 07:40:00|9990.3|9985.3|9995.1|9990.1|9995.5|9990.5|9989.8|9984.8|15
1587023100000|2020-04-16 07:45:00|9995.3|9990.3|9999.7|9994.7|10001.7|9996.7|9994.9|9989.9|40
1587023400000|2020-04-16 07:50:00|9999.6|9994.6|9995.2|9990.2|10000|9995|9993.8|9988.8|27
1587023700000|2020-04-16 07:55:00|9995.1|9990.1|9995.3|9990.3|9997.1|9992.1|9991.8|9986.8|24
1587024000000|2020-04-16 08:00:00|9995.5|9990.5|9998.2|9993.2|9999.8|9994.8|9995.4|9990.4|31
1587024300000|2020-04-16 08:05:00|9998.3|9993.3|9993.8|9988.8|10000.1|9995.1|9992.6|9987.6|23
1587024600000|2020-04-16 08:10:00|9994|9989|9995.2|9990.2|9997.3|9992.3|9994|9989|18
1587024900000|2020-04-16 08:15:00|9995.3|9990.3|9994.1|9989.1|9996.8|9991.8|9992.6|9987.6|23
1587025200000|2020-04-16 08:20:00|9993.9|9988.9|9990.1|9985.1|9993.9|9988.9|9989.6|9984.6|27
1587025500000|2020-04-16 08:25:00|9990.2|9985.2|9990.5|9985.5|9991.1|9986.1|9988.6|9983.6|58
1587025800000|2020-04-16 08:30:00|9990.6|9985.6|9984.4|9979.4|9990.6|9985.6|9983.4|9978.4|28
1587026100000|2020-04-16 08:35:00|9984.3|9979.3|9985.2|9980.2|9985.6|9980.6|9982.3|9977.3|14
1587026400000|2020-04-16 08:40:00|9985.3|9980.3|9987.6|9982.6|9988.1|9983.1|9983.9|9978.9|15
1587026700000|2020-04-16 08:45:00|9987.4|9982.4|9985.7|9980.7|9988.3|9983.3|9984.3|9979.3|10
1587027000000|2020-04-16 08:50:00|9985.8|9980.8|9986.2|9981.2|9987.3|9982.3|9985.1|9980.1|52
1587027300000|2020-04-16 08:55:00|9986.3|9981.3|9985.5|9980.5|9987.8|9982.8|9984.7|9979.7|29
1587027600000|2020-04-16 09:00:00|9985.3|9980.3|9995.2|9990.2|9995.5|9990.5|9984.4|9979.4|41
1587027900000|2020-04-16 09:05:00|9995.1|9990.1|9996.8|9991.8|9998.3|9993.3|9993.6|9988.6|57
1587028200000|2020-04-16 09:10:00|9997|9992|9994.1|9989.1|9998.5|9993.5|9993.8|9988.8|11
1587028500000|2020-04-16 09:15:00|9993.9|9988.9|9995.2|9990.2|9996.6|9991.6|9991.9|9986.9|16
1587028800000|2020-04-16 09:20:00|9995.3|9990.3|9998.6|9993.6|9999|9994|9994.1|9989.1|20
1587029100000|2020-04-16 09:25:00|9998.7|9993.7|10004|9999|10004.2|9999.2|9997.8|9992.8|31
1587029400000|2020-04-16 09:30:00|10004.1|9999.1|10004.1|9999.1|10008.8|10003.8|10001.3|9996.3|57
1587029700000|2020-04-16 09:35:00|10003.9|9998.9|9998.7|9993.7|10004.6|9999.6|9997.6|9992.6|20
1587030000000|2020-04-16 09:40:00|9998.8|9993.8|9999.3|9994.3|10003.5|9998.5|9997.1|9992.1|18
1587030300000|2020-04-16 09:45:00|9999.1|9994.1|10002.7|9997.7|10004.1|9999.1|9998.9|9993.9|14
1587030600000|2020-04-16 09:50:00|10002.8|9997.8|10003.1|9998.1|10005.7|10000.7|10002.1|9997.1|26
1587030900000|2020-04-16 09:55:00|10003.2|9998.2|9999.8|9994.8|10004.4|9999.4|9999.6|9994.6|38
1587031200000|2020-04-16 10:00:00|10000|9995|10001.2|9996.2|10002.2|9997.2|9996.3|9991.3|48
1587031500000|2020-04-16 10:05:00|10001.4|9996.4|10003.2|9998.2|10009.6|10004.6|10001.3|9996.3|40
1587031800000|2020-04-16 10:10:00|10003.4|9998.4|10002.4|9997.4|10004.8|9999.8|10001.2|9996.2|35
1587032100000|2020-04-16 10:15:00|10002.2|9997.2|9997.4|9992.4|10003.2|9998.2|9997.2|9992.2|21
1587032400000|2020-04-16 10:20:00|9997.2|9992.2|9990.5|9985.5|9999.2|9994.2|9990.5|9985.5|68
1587032700000|2020-04-16 10:25:00|9990.4|9985.4|9989.9|9984.9|9992.7|9987.7|9986.7|9981.7|52
1587033000000|2020-04-16 10:30:00|9989.7|9984.7|9990.2|9985.2|9992.9|9987.9|9988.7|9983.7|34
1587033300000|2020-04-16 10:35:00|9990.4|9985.4|9991.7|9986.7|9992.9|9987.9|9989.5|9984.5|21
1587033600000|2020-04-16 10:40:00|9992|9987|9989.9|9984.9|9992.6|9987.6|9986.9|9981.9|10
1587033900000|2020-04-16 10:45:00|9989.7|9984.7|9990.1|9985.1|9994.6|9989.6|9988.9|9983.9|18
1587034200000|2020-04-16 10:50:00|9990.6|9985.6|9986.3|9981.3|9991.4|9986.4|9984.8|9979.8|18
1587034500000|2020-04-16 10:55:00|9986.4|9981.4|9987.8|9982.8|9990.6|9985.6|9984.7|9979.7|16
1587034800000|2020-04-16 11:00:00|9987.6|9982.6|9992.3|9987.3|9992.5|9987.5|9987.2|9982.2|22
1587035100000|2020-04-16 11:05:00|9992.2|9987.2|9989.1|9984.1|9993|9988|9987.9|9982.9|29
1587035400000|2020-04-16 11:10:00|9989|9984|9986.7|9981.7|9990.2|9985.2|9986.6|9981.6|28
1587035700000|2020-04-16 11:15:00|9986.9|9981.9|9987.2|9982.2|9988.7|9983.7|9984.2|9979.2|26
1587036000000|2020-04-16 11:20:00|9987|9982|9984.7|9979.7|9987.2|9982.2|9983|9978|26
1587036300000|2020-04-16 11:25:00|9984.9|9979.9|9985.7|9980.7|9986.8|9981.8|9983.7|9978.7|15
1587036600000|2020-04-16 11:30:00|9985.6|9980.6|9993.6|9988.6|9994.2|9989.2|9984.7|9979.7|54
1587036900000|2020-04-16 11:35:00|9993.5|9988.5|9995.8|9990.8|9996|9991|9989.6|9984.6|28
1587037200000|2020-04-16 11:40:00|9995.7|9990.7|9994.1|9989.1|9996.9|9991.9|9992.5|9987.5|19
1587037500000|2020-04-16 11:45:00|9993.8|9988.8|9993.9|9988.9|9995.7|9990.7|9991.7|9986.7|18
1587037800000|2020-04-16 11:50:00|9994|9989|9990|9985|9995.7|9990.7|9989.6|9984.6|25
1587038100000|2020-04-16 11:55:00|9989.7|9984.7|9988.5|9983.5|9991.5|9986.5|9986.5|9981.5|54
1587038400000|2020-04-16 12:00:00|9988.3|9983.3|9985.8|9980.8|9988.3|9983.3|9984.7|9979.7|13
1587038700000|2020-04-16 12:05:00|9985.9|9980.9|9981.7|9976.7|9986.1|9981.1|9980.5|9975.5|43
1587039000000|2020-04-16 12:10:00|9981.5|9976.5|9982|9977|9984|9979|9980|9975|49
1587039300000|2020-04-16 12:15:00|9981.8|9976.8|9981|9976|9983|9978|9979.2|9974.2|39
1587039600000|2020-04-16 12:20:00|9981.2|9976.2|9972.6|9967.6|9981.2|9976.2|9970.3|9965.3|83
1587039900000|2020-04-16 12:25:00|9972.5|9967.5|9974.1|9969.1|9974.5|9969.5|9970|9965|135
1587040200000|2020-04-16 12:30:00|9974|9969|9977.6|9972.6|9980|9975|9965.7|9960.7|127
1587040500000|2020-04-16 12:35:00|9977.7|9972.7|9979.4|9974.4|9982.2|9977.2|9974.5|9969.5|67
1587040800000|2020-04-16 12:40:00|9979.5|9974.5|9979.2|9974.2|9984.1|9979.1|9978.2|9973.2|108
1587041100000|2020-04-16 12:45:00|9979|9974|9978.5|9973.5|9980.2|9975.2|9974.2|9969.2|189
1587041400000|2020-04-16 12:50:00|9978.3|9973.3|9979.3|9974.3|9980.2|9975.2|9975|9970|27
1587041700000|2020-04-16 12:55:00|9979.2|9974.2|9974.1|9969.1|9979.2|9974.2|9973.6|9968.6|40
1587042000000|2020-04-16 13:00:00|9974|9969|9969.2|9964.2|9976.3|9971.3|9968.3|9963.3|66
1587042300000|2020-04-16 13:05:00|9969.1|9964.1|9974|9969|9974.5|9969.5|9969.1|9964.1|58
1587042600000|2020-04-16 13:10:00|9973.7|9968.7|9979.5|9974.5|9979.5|9974.5|9973.3|9968.3|90
1587042900000|2020-04-16 13:15:00|9979.3|9974.3|9983.7|9978.7|9985.5|9980.5|9977.7|9972.7|38
1587043200000|2020-04-16 13:20:00|9984.6|9979.6|9981.6|9976.6|9985.2|9980.2|9980.7|9975.7|44
1587043500000|2020-04-16 13:25:00|9981.5|9976.5|9983.2|9978.2|9985.2|9980.2|9980.3|9975.3|35
1587043800000|2020-04-16 13:30:00|9983.3|9978.3|9984.4|9979.4|9984.9|9979.9|9978.7|9973.7|29
1587044100000|2020-04-16 13:35:00|9984.5|9979.5|9986.6|9981.6|9989.5|9984.5|9983.3|9978.3|73
1587044400000|2020-04-16 13:40:00|9986.7|9981.7|9980.8|9975.8|9986.7|9981.7|9979|9974|43
1587044700000|2020-04-16 13:45:00|9980.6|9975.6|9982.8|9977.8|9983.8|9978.8|9977.3|9972.3|32
1587045000000|2020-04-16 13:50:00|9983|9978|9983.3|9978.3|9986.1|9981.1|9982.1|9977.1|15
1587045300000|2020-04-16 13:55:00|9983.5|9978.5|9983.3|9978.3|9986.2|9981.2|9982.2|9977.2|45
1587045600000|2020-04-16 14:00:00|9983.2|9978.2|9983.9|9978.9|9983.9|9978.9|9978.2|9973.2|95
1587045900000|2020-04-16 14:05:00|9984.1|9979.1|9978.2|9973.2|9986.3|9981.3|9977.4|9972.4|65
1587046200000|2020-04-16 14:10:00|9978.1|9973.1|9981.2|9976.2|9982.5|9977.5|9975.8|9970.8|70
1587046500000|2020-04-16 14:15:00|9981|9976|9979.3|9974.3|9981.2|9976.2|9978.3|9973.3|86
1587046800000|2020-04-16 14:20:00|9979.5|9974.5|9974.1|9969.1|9980|9975|9972.8|9967.8|56
1587047100000|2020-04-16 14:25:00|9974.3|9969.3|9978.1|9973.1|9979.5|9974.5|9973.7|9968.7|48
1587047400000|2020-04-16 14:30:00|9978.2|9973.2|9981.6|9976.6|9983|9978|9976.4|9971.4|39
1587047700000|2020-04-16 14:35:00|9981.4|9976.4|9988.1|9983.1|9988.4|9983.4|9981.1|9976.1|45
1587048000000|2020-04-16 14:40:00|9988.2|9983.2|9991.1|9986.1|9991.8|9986.8|9987|9982|98
1587048300000|2020-04-16 14:45:00|9991.2|9986.2|9991.1|9986.1|9994.2|9989.2|9989.4|9984.4|64
1587048600000|2020-04-16 14:50:00|9990.8|9985.8|10001.7|9996.7|10003.9|9998.9|9990.8|9985.8|248
1587048900000|2020-04-16 14:55:00|10001.6|9996.6|10007|10002|10010.8|10005.8|10001.6|9996.6|285
1587049200000|2020-04-16 15:00:00|10007.1|10002.1|10020.7|10015.7|10021|10016|10005.9|10000.9|236
1587049500000|2020-04-16 15:05:00|10020.6|10015.6|10015|10010|10021.7|10016.7|10014.3|10009.3|241
1587049800000|2020-04-16 15:10:00|10015.1|10010.1|10015.4|10010.4|10017.8|10012.8|10014.1|10009.1|75
1587050100000|2020-04-16 15:15:00|10015.3|10010.3|10018|10013|10021.1|10016.1|10015.1|10010.1|56
1587050400000|2020-04-16 15:20:00|10018.1|10013.1|10025.8|10020.8|10027.6|10022.6|10017.4|10012.4|116
1587050700000|2020-04-16 15:25:00|10026|10021|10023.3|10018.3|10028.7|10023.7|10023.1|10018.1|54
1587051000000|2020-04-16 15:30:00|10023.6|10018.6|10028.1|10023.1|10028.3|10023.3|10019.9|10014.9|123
1587051300000|2020-04-16 15:35:00|10028.2|10023.2|10023.4|10018.4|10028.5|10023.5|10023.1|10018.1|59
1587051600000|2020-04-16 15:40:00|10023.3|10018.3|10021.6|10016.6|10025.3|10020.3|10020.3|10015.3|126
1587051900000|2020-04-16 15:45:00|10021.8|10016.8|10022.6|10017.6|10023.6|10018.6|10019.8|10014.8|63
1587052200000|2020-04-16 15:50:00|10022.4|10017.4|10016.1|10011.1|10024.7|10019.7|10016|10011|66
1587052500000|2020-04-16 15:55:00|10015.9|10010.9|10020.3|10015.3|10021.7|10016.7|10015.9|10010.9|26
1587052800000|2020-04-16 16:00:00|10020.6|10015.6|10016.4|10011.4|10022.6|10017.6|10014.3|10009.3|163
1587053100000|2020-04-16 16:05:00|10016.3|10011.3|10021.5|10016.5|10022.3|10017.3|10015.7|10010.7|45
1587053400000|2020-04-16 16:10:00|10021.6|10016.6|10023.8|10018.8|10024.4|10019.4|10021.6|10016.6|55
1587053700000|2020-04-16 16:15:00|10024.1|10019.1|10026.8|10021.8|10027.7|10022.7|10023.2|10018.2|93
1587054000000|2020-04-16 16:20:00|10027.2|10022.2|10026.9|10021.9|10029.7|10024.7|10024.3|10019.3|56
1587054300000|2020-04-16 16:25:00|10026.8|10021.8|10031.4|10026.4|10031.9|10026.9|10026.2|10021.2|81
1587054600000|2020-04-16 16:30:00|10031.3|10026.3|10036.1|10031.1|10039.8|10034.8|10031.3|10026.3|165
1587054900000|2020-04-16 16:35:00|10035.9|10030.9|10037.1|10032.1|10040.8|10035.8|10035.9|10030.9|97
1587055200000|2020-04-16 16:40:00|10037.2|10032.2|10029.9|10024.9|10037.6|10032.6|10028.8|10023.8|154
1587055500000|2020-04-16 16:45:00|10029.8|10024.8|10030.6|10025.6|10034.6|10029.6|10029.6|10024.6|97
1587055800000|2020-04-16 16:50:00|10030.7|10025.7|10024.6|10019.6|10031.6|10026.6|10024.1|10019.1|114
1587056100000|2020-04-16 16:55:00|10024.8|10019.8|10025.3|10020.3|10028|10023|10024.4|10019.4|69
1587056400000|2020-04-16 17:00:00|10025.5|10020.5|10026.9|10021.9|10027.6|10022.6|10024.4|10019.4|71
1587056700000|2020-04-16 17:05:00|10026.8|10021.8|10025.7|10020.7|10026.8|10021.8|10018.8|10013.8|55
1587057000000|2020-04-16 17:10:00|10025.6|10020.6|10019.1|10014.1|10027.1|10022.1|10018.8|10013.8|115
1587057300000|2020-04-16 17:15:00|10019.2|10014.2|10015.8|10010.8|10022.1|10017.1|10015.7|10010.7|97
1587057600000|2020-04-16 17:20:00|10016.1|10011.1|10020.3|10015.3|10021.3|10016.3|10015.3|10010.3|44
1587057900000|2020-04-16 17:25:00|10020.7|10015.7|10020.4|10015.4|10021.3|10016.3|10018.1|10013.1|48
1587058200000|2020-04-16 17:30:00|10020.5|10015.5|10017.4|10012.4|10020.7|10015.7|10014.4|10009.4|53
1587058500000|2020-04-16 17:35:00|10017.3|10012.3|10016.9|10011.9|10018.6|10013.6|10013.3|10008.3|37
1587058800000|2020-04-16 17:40:00|10017.1|10012.1|10014.6|10009.6|10017.8|10012.8|10013.4|10008.4|35
1587059100000|2020-04-16 17:45:00|10014.8|10009.8|10015.3|10010.3|10017.3|10012.3|10014.6|10009.6|45
1587059400000|2020-04-16 17:50:00|10015.7|10010.7|10017.2|10012.2|10017.3|10012.3|10013.2|10008.2|53
1587059700000|2020-04-16 17:55:00|10017.1|10012.1|10019.1|10014.1|10020.2|10015.2|10016.7|10011.7|21
1587060000000|2020-04-16 18:00:00|10018.8|10013.8|10019.1|10014.1|10020.6|10015.6|10018.8|10013.8|32
1587060300000|2020-04-16 18:05:00|10018.8|10013.8|10013.5|10008.5|10020.3|10015.3|10012.7|10007.7|62
1587060600000|2020-04-16 18:10:00|10013.4|10008.4|10013.8|10008.8|10014.5|10009.5|10011.2|10006.2|43
1587060900000|2020-04-16 18:15:00|10014.1|10009.1|10015.3|10010.3|10015.5|10010.5|10013.1|10008.1|62
1587061200000|2020-04-16 18:20:00|10015|10010|10014.7|10009.7|10016.3|10011.3|10013.6|10008.6|30
1587061500000|2020-04-16 18:25:00|10014.6|10009.6|10015.7|10010.7|10016.2|10011.2|10014.3|10009.3|35
1587061800000|2020-04-16 18:30:00|10015.8|10010.8|10014.6|10009.6|10016.2|10011.2|10013.8|10008.8|38
1587062100000|2020-04-16 18:35:00|10014.4|10009.4|10010.1|10005.1|10014.7|10009.7|10010.1|10005.1|83
1587062400000|2020-04-16 18:40:00|10010.3|10005.3|10011.8|10006.8|10013.2|10008.2|10010.1|10005.1|75
1587062700000|2020-04-16 18:45:00|10012|10007|10012.8|10007.8|10013.8|10008.8|10011.1|10006.1|17
1587063000000|2020-04-16 18:50:00|10013|10008|10011.6|10006.6|10014.8|10009.8|10011.3|10006.3|13
1587063300000|2020-04-16 18:55:00|10011.3|10006.3|10012.3|10007.3|10013.3|10008.3|10010.6|10005.6|88
1587063600000|2020-04-16 19:00:00|10012.2|10007.2|10012.3|10007.3|10013.3|10008.3|10011|10006|29
1587063900000|2020-04-16 19:05:00|10012.5|10007.5|10015.5|10010.5|10015.8|10010.8|10011.8|10006.8|50
1587064200000|2020-04-16 19:10:00|10015.6|10010.6|10013|10008|10015.6|10010.6|10011.6|10006.6|49
1587064500000|2020-04-16 19:15:00|10013.1|10008.1|10014.3|10009.3|10015.2|10010.2|10012.8|10007.8|68
1587064800000|2020-04-16 19:20:00|10014.2|10009.2|10012.1|10007.1|10014.7|10009.7|10011.4|10006.4|87
1587065100000|2020-04-16 19:25:00|10012.2|10007.2|10011.8|10006.8|10013.3|10008.3|10010.3|10005.3|52
1587065400000|2020-04-16 19:30:00|10011.7|10006.7|10015.1|10010.1|10015.2|10010.2|10011.3|10006.3|41
1587065700000|2020-04-16 19:35:00|10014.9|10009.9|10012.1|10007.1|10014.9|10009.9|10011.3|10006.3|31
1587066000000|2020-04-16 19:40:00|10012|10007|10013.1|10008.1|10013.7|10008.7|10010.9|10005.9|40
1587066300000|2020-04-16 19:45:00|10013.2|10008.2|10013.8|10008.8|10014.7|10009.7|10012.3|10007.3|32
1587066600000|2020-04-16 19:50:00|10013.5|10008.5|10010.8|10005.8|10013.5|10008.5|10010.2|10005.2|53
1587066900000|2020-04-16 19:55:00|10010.6|10005.6|10010.7|10005.7|10011.8|10006.8|10008.1|10003.1|99
1587067200000|2020-04-16 20:00:00|10010.6|10005.6|10012.6|10007.6|10012.7|10007.7|10010.5|10005.5|26
1587067500000|2020-04-16 20:05:00|10012.4|10007.4|10014.2|10009.2|10014.7|10009.7|10011.8|10006.8|8
1587067800000|2020-04-16 20:10:00|10014.3|10009.3|10017.3|10012.3|10017.5|10012.5|10014.3|10009.3|41
1587068100000|2020-04-16 20:15:00|10017.7|10012.7|10018.1|10013.1|10018.2|10013.2|10017|10012|7
1587068400000|2020-04-16 20:20:00|10017.8|10012.8|10016.8|10011.8|10017.8|10012.8|10016.8|10011.8|6
1587068700000|2020-04-16 20:25:00|10017.1|10012.1|10020.1|10015.1|10020.3|10015.3|10017.1|10012.1|11
1587069000000|2020-04-16 20:30:00|10020.2|10015.2|10021.8|10016.8|10022.2|10017.2|10020.1|10015.1|23
1587069300000|2020-04-16 20:35:00|10021.6|10016.6|10022.6|10017.6|10022.8|10017.8|10021.3|10016.3|17
1587069600000|2020-04-16 20:40:00|10022.7|10017.7|10022.3|10017.3|10022.8|10017.8|10021|10016|16
1587069900000|2020-04-16 20:45:00|10022.2|10017.2|10018.1|10013.1|10022.2|10017.2|10017.9|10012.9|30
1587070200000|2020-04-16 20:50:00|10017.9|10012.9|10015.7|10010.7|10018.3|10013.3|10015.7|10010.7|14
1587070500000|2020-04-16 20:55:00|10015.6|10010.6|10017.5|10010.5|10018.1|10011.1|10014.1|10009.1|44
1587081600000|2020-04-17 00:00:00|9998.6|9993.6|9999.5|9994.5|10001.1|9996.1|9997.2|9992.2|168
1587081900000|2020-04-17 00:05:00|9999.4|9994.4|9999.1|9994.1|9999.9|9994.9|9996.9|9991.9|56
1587082200000|2020-04-17 00:10:00|9999.2|9994.2|9999.2|9994.2|10000.4|9995.4|9997.7|9992.7|23
1587082500000|2020-04-17 00:15:00|9999.3|9994.3|9996.7|9991.7|10000.7|9995.7|9996.7|9991.7|30
1587082800000|2020-04-17 00:20:00|9996.5|9991.5|9998.7|9993.7|9998.7|9993.7|9995.9|9990.9|51
1587083100000|2020-04-17 00:25:00|9998.5|9993.5|9998.7|9993.7|10000.2|9995.2|9997.9|9992.9|30
1587083400000|2020-04-17 00:30:00|9998.2|9993.2|9992.9|9987.9|9998.8|9993.8|9992.5|9987.5|61
1587083700000|2020-04-17 00:35:00|9993.2|9988.2|9992.7|9987.7|9994.4|9989.4|9990.9|9985.9|35
1587084000000|2020-04-17 00:40:00|9992.5|9987.5|9993.1|9988.1|9993.4|9988.4|9991.7|9986.7|30
1587084300000|2020-04-17 00:45:00|9993.2|9988.2|9994.4|9989.4|9994.4|9989.4|9992.9|9987.9|27
1587084600000|2020-04-17 00:50:00|9994.3|9989.3|9993.2|9988.2|9996.2|9991.2|9992.7|9987.7|53
1587084900000|2020-04-17 00:55:00|9993.6|9988.6|9993.2|9988.2|9994.4|9989.4|9991.4|9986.4|31
1587085200000|2020-04-17 01:00:00|9993.4|9988.4|9991.2|9986.2|9994.4|9989.4|9991|9986|64
1587085500000|2020-04-17 01:05:00|9991.4|9986.4|9987.4|9982.4|9991.6|9986.6|9986.1|9981.1|156
1587085800000|2020-04-17 01:10:00|9987.3|9982.3|9979.6|9974.6|9987.6|9982.6|9978.6|9973.6|128
1587086100000|2020-04-17 01:15:00|9979.3|9974.3|9980.9|9975.9|9982.2|9977.2|9979.2|9974.2|73
1587086400000|2020-04-17 01:20:00|9981|9976|9981.6|9976.6|9982.4|9977.4|9979.3|9974.3|34
1587086700000|2020-04-17 01:25:00|9981.4|9976.4|9976.6|9971.6|9981.4|9976.4|9975.7|9970.7|122
1587087000000|2020-04-17 01:30:00|9976.3|9971.3|9976.8|9971.8|9978.6|9973.6|9976.2|9971.2|66
1587087300000|2020-04-17 01:35:00|9976.3|9971.3|9975.6|9970.6|9978.4|9973.4|9975.6|9970.6|37
1587087600000|2020-04-17 01:40:00|9975.8|9970.8|9977.6|9972.6|9978.4|9973.4|9975.8|9970.8|16
1587087900000|2020-04-17 01:45:00|9977.3|9972.3|9976.2|9971.2|9977.9|9972.9|9976|9971|48
1587088200000|2020-04-17 01:50:00|9976.4|9971.4|9980.2|9975.2|9980.2|9975.2|9976.4|9971.4|48
1587088500000|2020-04-17 01:55:00|9979.8|9974.8|9979.5|9974.5|9981.1|9976.1|9979.5|9974.5|37
1587088800000|2020-04-17 02:00:00|9979.7|9974.7|9983.8|9978.8|9983.9|9978.9|9979.7|9974.7|57
1587089100000|2020-04-17 02:05:00|9983.6|9978.6|9983.9|9978.9|9984.9|9979.9|9982.4|9977.4|19
1587089400000|2020-04-17 02:10:00|9984.1|9979.1|9985.8|9980.8|9986.7|9981.7|9983.9|9978.9|29
1587089700000|2020-04-17 02:15:00|9985.9|9980.9|9985.7|9980.7|9986.4|9981.4|9984.4|9979.4|19
1587090000000|2020-04-17 02:20:00|9985.5|9980.5|9984.4|9979.4|9986.2|9981.2|9984.2|9979.2|4
1587090300000|2020-04-17 02:25:00|9984.6|9979.6|9985.3|9980.3|9985.3|9980.3|9983.4|9978.4|3
1587090600000|2020-04-17 02:30:00|9985.4|9980.4|9983.4|9978.4|9986.4|9981.4|9983.4|9978.4|11
1587090900000|2020-04-17 02:35:00|9983.7|9978.7|9978.7|9973.7|9983.7|9978.7|9978.4|9973.4|9
1587091200000|2020-04-17 02:40:00|9978.8|9973.8|9979.4|9974.4|9979.9|9974.9|9978.7|9973.7|7
1587091500000|2020-04-17 02:45:00|9979.2|9974.2|9978.7|9973.7|9979.8|9974.8|9977.7|9972.7|12
1587091800000|2020-04-17 02:50:00|9978.8|9973.8|9980.7|9975.7|9981.2|9976.2|9978.8|9973.8|6
1587092100000|2020-04-17 02:55:00|9980.5|9975.5|9982.4|9977.4|9982.4|9977.4|9979.7|9974.7|8
1587092400000|2020-04-17 03:00:00|9982.2|9977.2|9982.2|9977.2|9982.8|9977.8|9981|9976|13
1587092700000|2020-04-17 03:05:00|9982.3|9977.3|9982.4|9977.4|9984.2|9979.2|9982.2|9977.2|2
1587093000000|2020-04-17 03:10:00|9982.6|9977.6|9982.9|9977.9|9982.9|9977.9|9981.9|9976.9|2
1587093300000|2020-04-17 03:15:00|9983.2|9978.2|9984.3|9979.3|9984.4|9979.4|9982.4|9977.4|5
1587093600000|2020-04-17 03:20:00|9984.4|9979.4|9983.7|9978.7|9984.4|9979.4|9982.4|9977.4|10
1587093900000|2020-04-17 03:25:00|9983.5|9978.5|9984.3|9979.3|9984.7|9979.7|9982.8|9977.8|32
1587094200000|2020-04-17 03:30:00|9984|9979|9985.7|9980.7|9985.7|9980.7|9983.5|9978.5|12
1587094500000|2020-04-17 03:35:00|9985.8|9980.8|9985.9|9980.9|9988.6|9983.6|9985.4|9980.4|20
1587094800000|2020-04-17 03:40:00|9986.2|9981.2|9987.9|9982.9|9988.4|9983.4|9985.7|9980.7|6
1587095100000|2020-04-17 03:45:00|9987.7|9982.7|9985.7|9980.7|9987.9|9982.9|9985.6|9980.6|4
1587095400000|2020-04-17 03:50:00|9985.8|9980.8|9988|9983|9988.2|9983.2|9985.7|9980.7|14
1587095700000|2020-04-17 03:55:00|9988.1|9983.1|9989|9984|9989|9984|9987.2|9982.2|2
1587096000000|2020-04-17 04:00:00|9988.8|9983.8|9991.5|9986.5|9991.7|9986.7|9988.8|9983.8|20
1587096300000|2020-04-17 04:05:00|9991.6|9986.6|9989.5|9984.5|9992|9987|9989.5|9984.5|0
1587096600000|2020-04-17 04:10:00|9989.2|9984.2|9987.5|9982.5|9989.2|9984.2|9987.5|9982.5|4
1587096900000|2020-04-17 04:15:00|9987.3|9982.3|9986|9981|9988.2|9983.2|9986|9981|6
1587097200000|2020-04-17 04:20:00|9985.8|9980.8|9983.3|9978.3|9986.2|9981.2|9983.3|9978.3|18
1587097500000|2020-04-17 04:25:00|9983.2|9978.2|9982.5|9977.5|9984.2|9979.2|9982.2|9977.2|3
1587097800000|2020-04-17 04:30:00|9982.3|9977.3|9982.1|9977.1|9982.7|9977.7|9981.2|9976.2|33
1587098100000|2020-04-17 04:35:00|9982|9977|9984.2|9979.2|9984.6|9979.6|9982|9977|53
1587098400000|2020-04-17 04:40:00|9984.7|9979.7|9982.4|9977.4|9984.7|9979.7|9981.2|9976.2|9
1587098700000|2020-04-17 04:45:00|9982.5|9977.5|9982.5|9977.5|9983.2|9978.2|9981.8|9976.8|2
1587099000000|2020-04-17 04:50:00|9982.3|9977.3|9983|9978|9983.1|9978.1|9982.2|9977.2|8
1587099300000|2020-04-17 04:55:00|9983.1|9978.1|9984.8|9979.8|9985.7|9980.7|9983.1|9978.1|8
1587099600000|2020-04-17 05:00:00|9984.7|9979.7|9984|9979|9986.3|9981.3|9983.5|9978.5|6
1587099900000|2020-04-17 05:05:00|9983.8|9978.8|9984|9979|9985.9|9980.9|9982.7|9977.7|8
1587100200000|2020-04-17 05:10:00|9984.1|9979.1|9985.6|9980.6|9986.7|9981.7|9984.1|9979.1|2
1587100500000|2020-04-17 05:15:00|9985.7|9980.7|9988.7|9983.7|9989.2|9984.2|9985.7|9980.7|47
1587100800000|2020-04-17 05:20:00|9988.6|9983.6|9988.5|9983.5|9989.5|9984.5|9987.5|9982.5|6
1587101100000|2020-04-17 05:25:00|9988.6|9983.6|9988.2|9983.2|9990.6|9985.6|9988|9983|9
1587101400000|2020-04-17 05:30:00|9988.1|9983.1|9985.7|9980.7|9988.1|9983.1|9985.2|9980.2|27
1587101700000|2020-04-17 05:35:00|9985.9|9980.9|9987.2|9982.2|9988.2|9983.2|9985.7|9980.7|16
1587102000000|2020-04-17 05:40:00|9987.1|9982.1|9985.7|9980.7|9987.4|9982.4|9985.5|9980.5|22
1587102300000|2020-04-17 05:45:00|9985.9|9980.9|9984.5|9979.5|9986.2|9981.2|9982.7|9977.7|34
1587102600000|2020-04-17 05:50:00|9984.3|9979.3|9986.2|9981.2|9986.2|9981.2|9983.5|9978.5|22
1587102900000|2020-04-17 05:55:00|9986.5|9981.5|9988.5|9983.5|9989.2|9984.2|9986.3|9981.3|21
1587103200000|2020-04-17 06:00:00|9988.6|9983.6|9991.1|9986.1|9991.7|9986.7|9988.2|9983.2|25
1587103500000|2020-04-17 06:05:00|9991|9986|9997.4|9992.4|9998.7|9993.7|9990.5|9985.5|89
1587103800000|2020-04-17 06:10:00|9997.5|9992.5|9997.6|9992.6|9998.2|9993.2|9994.7|9989.7|12
1587104100000|2020-04-17 06:15:00|9997.7|9992.7|10001.1|9996.1|10002.2|9997.2|9997.2|9992.2|81
1587104400000|2020-04-17 06:20:00|10001.2|9996.2|10000.7|9995.7|10005.2|10000.2|10000.7|9995.7|21
1587104700000|2020-04-17 06:25:00|10001|9996|10001.4|9996.4|10003.9|9998.9|10000.4|9995.4|49
1587105000000|2020-04-17 06:30:00|10001.2|9996.2|10002.2|9997.2|10004|9999|10000.6|9995.6|73
1587105300000|2020-04-17 06:35:00|10002.1|9997.1|9998.8|9993.8|10003|9998|9998.2|9993.2|23
1587105600000|2020-04-17 06:40:00|9998.9|9993.9|9994.5|9989.5|9999.1|9994.1|9994.2|9989.2|31
1587105900000|2020-04-17 06:45:00|9994.3|9989.3|9999|9994|10000.7|9995.7|9994.3|9989.3|23
1587106200000|2020-04-17 06:50:00|9998.8|9993.8|9995.5|9990.5|9999.7|9994.7|9993.5|9988.5|22
1587106500000|2020-04-17 06:55:00|9995.6|9990.6|9995.2|9990.2|9996.6|9991.6|9993|9988|20
1587106800000|2020-04-17 07:00:00|9995.4|9990.4|9997.1|9992.1|9997.7|9992.7|9989.8|9984.8|127
1587107100000|2020-04-17 07:05:00|9997|9992|10003.1|9998.1|10003.9|9998.9|9996.8|9991.8|54
1587107400000|2020-04-17 07:10:00|10003.2|9998.2|10012.6|10007.6|10013|10008|10003.2|9998.2|121
1587107700000|2020-04-17 07:15:00|10012.5|10007.5|10011.7|10006.7|10015.9|10010.9|10010.2|10005.2|85
1587108000000|2020-04-17 07:20:00|10011.9|10006.9|10011.7|10006.7|10014.9|10009.9|10011|10006|50
1587108300000|2020-04-17 07:25:00|10011.9|10006.9|10011.7|10006.7|10014.7|10009.7|10010.5|10005.5|66
1587108600000|2020-04-17 07:30:00|10012.1|10007.1|10016.6|10011.6|10016.6|10011.6|10010.5|10005.5|55
1587108900000|2020-04-17 07:35:00|10016.7|10011.7|10022.5|10017.5|10023.1|10018.1|10015.5|10010.5|91
1587109200000|2020-04-17 07:40:00|10022.3|10017.3|10025.1|10020.1|10027.5|10022.5|10020.2|10015.2|71
1587109500000|2020-04-17 07:45:00|10025.2|10020.2|10024.5|10019.5|10028.7|10023.7|10023|10018|31
1587109800000|2020-04-17 07:50:00|10024.3|10019.3|10023.1|10018.1|10024.5|10019.5|10020.1|10015.1|31
1587110100000|2020-04-17 07:55:00|10023.2|10018.2|10023.6|10018.6|10026.2|10021.2|10018.1|10013.1|90
1587110400000|2020-04-17 08:00:00|10023.5|10018.5|10028.7|10023.7|10028.7|10023.7|10023.1|10018.1|68
1587110700000|2020-04-17 08:05:00|10029|10024|10024.4|10019.4|10029.2|10024.2|10023.5|10018.5|40
1587111000000|2020-04-17 08:10:00|10024.5|10019.5|10025.8|10020.8|10028.1|10023.1|10023.6|10018.6|55
1587111300000|2020-04-17 08:15:00|10025.7|10020.7|10025.3|10020.3|10032|10027|10024.7|10019.7|78
1587111600000|2020-04-17 08:20:00|10025.2|10020.2|10026.7|10021.7|10027.4|10022.4|10022.5|10017.5|30
1587111900000|2020-04-17 08:25:00|10026.6|10021.6|10023.6|10018.6|10028.6|10023.6|10023.6|10018.6|44
1587112200000|2020-04-17 08:30:00|10023.5|10018.5|10021.7|10016.7|10026.3|10021.3|10020.2|10015.2|49
1587112500000|2020-04-17 08:35:00|10021.6|10016.6|10021.1|10016.1|10022.6|10017.6|10019|10014|24
1587112800000|2020-04-17 08:40:00|10021|10016|10015.6|10010.6|10021.7|10016.7|10015.6|10010.6|26
1587113100000|2020-04-17 08:45:00|10015.5|10010.5|10023|10018|10024|10019|10015.3|10010.3|73
1587113400000|2020-04-17 08:50:00|10022.8|10017.8|10022.6|10017.6|10024.5|10019.5|10019.8|10014.8|42
1587113700000|2020-04-17 08:55:00|10022.5|10017.5|10022.8|10017.8|10024.9|10019.9|10020.7|10015.7|22
1587114000000|2020-04-17 09:00:00|10022.7|10017.7|10024.9|10019.9|10025.1|10020.1|10021.7|10016.7|46
1587114300000|2020-04-17 09:05:00|10025.1|10020.1|10029.9|10024.9|10030.5|10025.5|10024.7|10019.7|44
1587114600000|2020-04-17 09:10:00|10030|10025|10025.9|10020.9|10030|10025|10025.8|10020.8|10
1587114900000|2020-04-17 09:15:00|10026|10021|10025.8|10020.8|10026.2|10021.2|10023.6|10018.6|14
1587115200000|2020-04-17 09:20:00|10026.1|10021.1|10026.1|10021.1|10026.6|10021.6|10022.3|10017.3|11
1587115500000|2020-04-17 09:25:00|10026.3|10021.3|10029.1|10024.1|10031.6|10026.6|10026.3|10021.3|24
1587115800000|2020-04-17 09:30:00|10029.2|10024.2|10032.7|10027.7|10033.8|10028.8|10028.6|10023.6|47
1587116100000|2020-04-17 09:35:00|10032.8|10027.8|10028.1|10023.1|10033.5|10028.5|10027.6|10022.6|7
1587116400000|2020-04-17 09:40:00|10028.2|10023.2|10030.3|10025.3|10030.8|10025.8|10024.6|10019.6|34
1587116700000|2020-04-17 09:45:00|10030.1|10025.1|10030.2|10025.2|10033.1|10028.1|10028.6|10023.6|39
1587117000000|2020-04-17 09:50:00|10030.3|10025.3|10029.6|10024.6|10032|10027|10027.9|10022.9|37
1587117300000|2020-04-17 09:55:00|10029.4|10024.4|10031.8|10026.8|10034.8|10029.8|10028.8|10023.8|21
1587117600000|2020-04-17 10:00:00|10031.6|10026.6|10034.6|10029.6|10036.1|10031.1|10030.5|10025.5|27
1587117900000|2020-04-17 10:05:00|10034.3|10029.3|10033.1|10028.1|10037.8|10032.8|10032.8|10027.8|30
1587118200000|2020-04-17 10:10:00|10032.9|10027.9|10032.9|10027.9|10033.8|10028.8|10029.3|10024.3|14
1587118500000|2020-04-17 10:15:00|10032.8|10027.8|10029.1|10024.1|10033.6|10028.6|10028|10023|8
1587118800000|2020-04-17 10:20:00|10028.9|10023.9|10029.1|10024.1|10030.9|10025.9|10025.8|10020.8|22
1587119100000|2020-04-17 10:25:00|10028.8|10023.8|10027.6|10022.6|10030.3|10025.3|10026.1|10021.1|28
1587119400000|2020-04-17 10:30:00|10027.4|10022.4|10025.2|10020.2|10030.1|10025.1|10025.1|10020.1|29
1587119700000|2020-04-17 10:35:00|10025.1|10020.1|10021.5|10016.5|10027.3|10022.3|10020.6|10015.6|61
1587120000000|2020-04-17 10:40:00|10021.6|10016.6|10021.8|10016.8|10023.8|10018.8|10020.6|10015.6|54
1587120300000|2020-04-17 10:45:00|10022.1|10017.1|10016.3|10011.3|10022.1|10017.1|10016.1|10011.1|60
1587120600000|2020-04-17 10:50:00|10016.1|10011.1|10019.1|10014.1|10021.1|10016.1|10015.8|10010.8|13
1587120900000|2020-04-17 10:55:00|10018.9|10013.9|10015.9|10010.9|10019.7|10014.7|10014.5|10009.5|15
1587121200000|2020-04-17 11:00:00|10016|10011|10013.6|10008.6|10017.8|10012.8|10012.6|10007.6|75
1587121500000|2020-04-17 11:05:00|10013.8|10008.8|10007.9|10002.9|10014.2|10009.2|10007.4|10002.4|40
1587121800000|2020-04-17 11:10:00|10007.7|10002.7|10004.4|9999.4|10009.1|10004.1|10003.5|9998.5|69
1587122100000|2020-04-17 11:15:00|10004.2|9999.2|10006.6|10001.6|10009.2|10004.2|10004.1|9999.1|49
1587122400000|2020-04-17 11:20:00|10006.4|10001.4|10007.4|10002.4|10010.1|10005.1|10004.9|9999.9|38
1587122700000|2020-04-17 11:25:00|10007.6|10002.6|10006.1|10001.1|10007.6|10002.6|10004.5|9999.5|26
1587123000000|2020-04-17 11:30:00|10006.3|10001.3|10013.2|10008.2|10014.5|10009.5|10006.3|10001.3|84
1587123300000|2020-04-17 11:35:00|10013|10008|10014.8|10009.8|10015.4|10010.4|10010.4|10005.4|27
1587123600000|2020-04-17 11:40:00|10014.7|10009.7|10013.3|10008.3|10015|10010|10012.5|10007.5|18
1587123900000|2020-04-17 11:45:00|10013.1|10008.1|10013.9|10008.9|10014.8|10009.8|10011.7|10006.7|33
1587124200000|2020-04-17 11:50:00|10014|10009|10008.9|10003.9|10014.7|10009.7|10008.5|10003.5|15
1587124500000|2020-04-17 11:55:00|10009|10004|10003.6|9998.6|10009.1|10004.1|10001.6|9996.6|58
1587124800000|2020-04-17 12:00:00|10003.7|9998.7|10004.9|9999.9|10006.5|10001.5|10000.9|9995.9|46
1587125100000|2020-04-17 12:05:00|10005|10000|10000.5|9995.5|10007.2|10002.2|10000.5|9995.5|45
1587125400000|2020-04-17 12:10:00|10000.4|9995.4|9995.5|9990.5|10001.9|9996.9|9992.6|9987.6|126
1587125700000|2020-04-17 12:15:00|9995.2|9990.2|9984.6|9979.6|9995.2|9990.2|9984.2|9979.2|192
1587126000000|2020-04-17 12:20:00|9984.8|9979.8|9985.6|9980.6|9989.7|9984.7|9982.5|9977.5|127
1587126300000|2020-04-17 12:25:00|9985.7|9980.7|9985.1|9980.1|9989.2|9984.2|9983.6|9978.6|57
1587126600000|2020-04-17 12:30:00|9985.2|9980.2|9991.3|9986.3|9992.7|9987.7|9985.2|9980.2|94
1587126900000|2020-04-17 12:35:00|9991.2|9986.2|9992.8|9987.8|9995.1|9990.1|9989.7|9984.7|59
1587127200000|2020-04-17 12:40:00|9993.1|9988.1|9991.2|9986.2|9993.7|9988.7|9987.7|9982.7|42
1587127500000|2020-04-17 12:45:00|9991.3|9986.3|9987.6|9982.6|9995.1|9990.1|9987.6|9982.6|40
1587127800000|2020-04-17 12:50:00|9987.4|9982.4|9985.4|9980.4|9988.1|9983.1|9983.8|9978.8|34
1587128100000|2020-04-17 12:55:00|9985.3|9980.3|9989.6|9984.6|9991.1|9986.1|9983.8|9978.8|41
1587128400000|2020-04-17 13:00:00|9989.5|9984.5|9987.7|9982.7|9992.6|9987.6|9987.7|9982.7|48
1587128700000|2020-04-17 13:05:00|9987.6|9982.6|9992.2|9987.2|9992.4|9987.4|9985.6|9980.6|36
1587129000000|2020-04-17 13:10:00|9992.1|9987.1|9988.1|9983.1|9992.3|9987.3|9987.6|9982.6|28
1587129300000|2020-04-17 13:15:00|9988.2|9983.2|9986.6|9981.6|9990.7|9985.7|9985.6|9980.6|48
1587129600000|2020-04-17 13:20:00|9986.7|9981.7|9979.2|9974.2|9986.8|9981.8|9979.2|9974.2|112
1587129900000|2020-04-17 13:25:00|9979.1|9974.1|9980.8|9975.8|9981.9|9976.9|9975.6|9970.6|98
1587130200000|2020-04-17 13:30:00|9980.7|9975.7|9982.6|9977.6|9983.9|9978.9|9978.6|9973.6|41
1587130500000|2020-04-17 13:35:00|9982.7|9977.7|9983.8|9978.8|9987.1|9982.1|9979.7|9974.7|69
1587130800000|2020-04-17 13:40:00|9984.1|9979.1|9986.6|9981.6|9989.8|9984.8|9982.6|9977.6|137
1587131100000|2020-04-17 13:45:00|9986.8|9981.8|9977.7|9972.7|9986.8|9981.8|9975.9|9970.9|89
1587131400000|2020-04-17 13:50:00|9977.6|9972.6|9974.5|9969.5|9978.2|9973.2|9968.1|9963.1|166
1587131700000|2020-04-17 13:55:00|9974.6|9969.6|9970.6|9965.6|9975.8|9970.8|9968.9|9963.9|183
1587132000000|2020-04-17 14:00:00|9970.7|9965.7|9975.4|9970.4|9979.9|9974.9|9968.6|9963.6|151
1587132300000|2020-04-17 14:05:00|9975.5|9970.5|9977.4|9972.4|9979.3|9974.3|9974|9969|31
1587132600000|2020-04-17 14:10:00|9977.2|9972.2|9980.4|9975.4|9981.4|9976.4|9976.2|9971.2|55
1587132900000|2020-04-17 14:15:00|9980.5|9975.5|9980|9975|9982.2|9977.2|9977.6|9972.6|73
1587133200000|2020-04-17 14:20:00|9980.1|9975.1|9977.6|9972.6|9980.5|9975.5|9974.8|9969.8|118
1587133500000|2020-04-17 14:25:00|9977.5|9972.5|9977.7|9972.7|9981.1|9976.1|9976.5|9971.5|48
1587133800000|2020-04-17 14:30:00|9977.6|9972.6|9980.9|9975.9|9983.5|9978.5|9976|9971|79
1587134100000|2020-04-17 14:35:00|9981|9976|9983.9|9978.9|9987.1|9982.1|9980.4|9975.4|146
1587134400000|2020-04-17 14:40:00|9983.7|9978.7|9982.5|9977.5|9984.9|9979.9|9978.2|9973.2|129
1587134700000|2020-04-17 14:45:00|9982|9977|9984|9979|9986.5|9981.5|9978.2|9973.2|90
1587135000000|2020-04-17 14:50:00|9984.1|9979.1|9970.7|9965.7|9984.2|9979.2|9970.1|9965.1|119
1587135300000|2020-04-17 14:55:00|9970.5|9965.5|9971.6|9966.6|9976.8|9971.8|9968.4|9963.4|148
1587135600000|2020-04-17 15:00:00|9971.7|9966.7|9975.2|9970.2|9976.5|9971.5|9970.5|9965.5|254
1587135900000|2020-04-17 15:05:00|9974.9|9969.9|9973.3|9968.3|9975.9|9970.9|9972.3|9967.3|66
1587136200000|2020-04-17 15:10:00|9973.2|9968.2|9976.7|9971.7|9980|9975|9972.5|9967.5|65
1587136500000|2020-04-17 15:15:00|9976.6|9971.6|9975.6|9970.6|9981.2|9976.2|9975.1|9970.1|64
1587136800000|2020-04-17 15:20:00|9975.5|9970.5|9977.1|9972.1|9978.2|9973.2|9973.4|9968.4|55
1587137100000|2020-04-17 15:25:00|9976.9|9971.9|9977.1|9972.1|9979.1|9974.1|9975.7|9970.7|65
1587137400000|2020-04-17 15:30:00|9976.8|9971.8|9976.4|9971.4|9979.8|9974.8|9976.2|9971.2|56
1587137700000|2020-04-17 15:35:00|9976.6|9971.6|9976.9|9971.9|9977.2|9972.2|9973.1|9968.1|32
1587138000000|2020-04-17 15:40:00|9976.8|9971.8|9979.2|9974.2|9979.8|9974.8|9975.7|9970.7|133
1587138300000|2020-04-17 15:45:00|9979.1|9974.1|9973.3|9968.3|9980.3|9975.3|9972.8|9967.8|34
1587138600000|2020-04-17 15:50:00|9974.1|9969.1|9974.8|9969.8|9975.2|9970.2|9972.4|9967.4|20
1587138900000|2020-04-17 15:55:00|9974.7|9969.7|9973.6|9968.6|9975.3|9970.3|9972.4|9967.4|25
1587139200000|2020-04-17 16:00:00|9973.4|9968.4|9973.6|9968.6|9974.6|9969.6|9972.9|9967.9|42
1587139500000|2020-04-17 16:05:00|9973.4|9968.4|9974.8|9969.8|9975.1|9970.1|9973.1|9968.1|40
1587139800000|2020-04-17 16:10:00|9975|9970|9976.6|9971.6|9977.6|9972.6|9975|9970|47
1587140100000|2020-04-17 16:15:00|9976.3|9971.3|9977.3|9972.3|9979.1|9974.1|9975.6|9970.6|24
1587140400000|2020-04-17 16:20:00|9977.2|9972.2|9981.1|9976.1|9981.1|9976.1|9977.1|9972.1|119
1587140700000|2020-04-17 16:25:00|9980.8|9975.8|9984.8|9979.8|9986.6|9981.6|9980.8|9975.8|108
1587141000000|2020-04-17 16:30:00|9985|9980|9988.9|9983.9|9989.1|9984.1|9984.3|9979.3|46
1587141300000|2020-04-17 16:35:00|9989.1|9984.1|9981.2|9976.2|9989.4|9984.4|9980.8|9975.8|50
1587141600000|2020-04-17 16:40:00|9981.3|9976.3|9983.6|9978.6|9985.4|9980.4|9980.9|9975.9|27
1587141900000|2020-04-17 16:45:00|9983.9|9978.9|9980.6|9975.6|9986.6|9981.6|9980.3|9975.3|15
1587142200000|2020-04-17 16:50:00|9980.4|9975.4|9983.6|9978.6|9984.8|9979.8|9980.3|9975.3|19
1587142500000|2020-04-17 16:55:00|9983.4|9978.4|9984.6|9979.6|9986.1|9981.1|9982.8|9977.8|22
1587142800000|2020-04-17 17:00:00|9984.5|9979.5|9981.7|9976.7|9984.8|9979.8|9981.3|9976.3|32
1587143100000|2020-04-17 17:05:00|9981.8|9976.8|9981.1|9976.1|9982.3|9977.3|9979.8|9974.8|20
1587143400000|2020-04-17 17:10:00|9980.9|9975.9|9981.6|9976.6|9982.3|9977.3|9979.7|9974.7|19
1587143700000|2020-04-17 17:15:00|9981.7|9976.7|9978.6|9973.6|9981.8|9976.8|9978.1|9973.1|26
1587144000000|2020-04-17 17:20:00|9978.4|9973.4|9978.3|9973.3|9980|9975|9978.1|9973.1|20
1587144300000|2020-04-17 17:25:00|9978.2|9973.2|9975.5|9970.5|9978.5|9973.5|9974.3|9969.3|26
1587144600000|2020-04-17 17:30:00|9975.6|9970.6|9975.3|9970.3|9976.8|9971.8|9974.3|9969.3|56
1587144900000|2020-04-17 17:35:00|9975.2|9970.2|9972.3|9967.3|9975.8|9970.8|9972.3|9967.3|22
1587145200000|2020-04-17 17:40:00|9972.4|9967.4|9972.8|9967.8|9974.1|9969.1|9970.6|9965.6|20
1587145500000|2020-04-17 17:45:00|9973|9968|9970.7|9965.7|9973.6|9968.6|9970.6|9965.6|17
1587145800000|2020-04-17 17:50:00|9970.8|9965.8|9976.1|9971.1|9976.1|9971.1|9969.1|9964.1|65
1587146100000|2020-04-17 17:55:00|9975.6|9970.6|9976.1|9971.1|9977.6|9972.6|9974.8|9969.8|54
1587146400000|2020-04-17 18:00:00|9975.9|9970.9|9977.8|9972.8|9978|9973|9975.2|9970.2|23
1587146700000|2020-04-17 18:05:00|9977.7|9972.7|9981.7|9976.7|9981.8|9976.8|9977.7|9972.7|29
1587147000000|2020-04-17 18:10:00|9981.8|9976.8|9987.2|9982.2|9987.3|9982.3|9980.6|9975.6|35
1587147300000|2020-04-17 18:15:00|9987.1|9982.1|9984.4|9979.4|9987.3|9982.3|9982.7|9977.7|73
1587147600000|2020-04-17 18:20:00|9984.3|9979.3|9983.3|9978.3|9986.2|9981.2|9983.2|9978.2|20
1587147900000|2020-04-17 18:25:00|9983.2|9978.2|9983.9|9978.9|9986.1|9981.1|9982.7|9977.7|20
1587148200000|2020-04-17 18:30:00|9983.8|9978.8|9983.6|9978.6|9984.8|9979.8|9982.3|9977.3|20
1587148500000|2020-04-17 18:35:00|9983.4|9978.4|9984|9979|9984.6|9979.6|9981.7|9976.7|53
1587148800000|2020-04-17 18:40:00|9984.1|9979.1|9987.2|9982.2|9987.2|9982.2|9983.1|9978.1|62
1587149100000|2020-04-17 18:45:00|9987.3|9982.3|9983.8|9978.8|9987.6|9982.6|9983.1|9978.1|19
1587149400000|2020-04-17 18:50:00|9984|9979|9983.5|9978.5|9985.6|9980.6|9982.9|9977.9|7
1587149700000|2020-04-17 18:55:00|9983.6|9978.6|9986.4|9981.4|9986.8|9981.8|9982.5|9977.5|232
1587150000000|2020-04-17 19:00:00|9986.5|9981.5|9986.8|9981.8|9988.6|9983.6|9982.1|9977.1|61
1587150300000|2020-04-17 19:05:00|9986.7|9981.7|9988.7|9983.7|9989.1|9984.1|9986.7|9981.7|12
1587150600000|2020-04-17 19:10:00|9989|9984|9989.5|9984.5|9990.6|9985.6|9987.3|9982.3|4
1587150900000|2020-04-17 19:15:00|9989.4|9984.4|9989.4|9984.4|9990|9985|9988.9|9983.9|20
1587151200000|2020-04-17 19:20:00|9989.8|9984.8|9988.8|9983.8|9990.3|9985.3|9988.3|9983.3|29
1587151500000|2020-04-17 19:25:00|9988.7|9983.7|9988.3|9983.3|9989.3|9984.3|9987.8|9982.8|14
1587151800000|2020-04-17 19:30:00|9988.5|9983.5|9986.3|9981.3|9988.8|9983.8|9984.8|9979.8|40
1587152100000|2020-04-17 19:35:00|9986.2|9981.2|9988.7|9983.7|9988.8|9983.8|9986.2|9981.2|9
1587152400000|2020-04-17 19:40:00|9988.8|9983.8|9984.6|9979.6|9989.3|9984.3|9984.6|9979.6|3
1587152700000|2020-04-17 19:45:00|9984.7|9979.7|9984.3|9979.3|9985.2|9980.2|9983.4|9978.4|9
1587153000000|2020-04-17 19:50:00|9984.2|9979.2|9984.3|9979.3|9985.6|9980.6|9982.7|9977.7|22
1587153300000|2020-04-17 19:55:00|9984.4|9979.4|9984.9|9979.9|9986.6|9981.6|9984.3|9979.3|100
1587153600000|2020-04-17 20:00:00|9985|9980|9986.8|9981.8|9987.1|9982.1|9984.8|9979.8|32
1587153900000|2020-04-17 20:05:00|9986.9|9981.9|9986.8|9981.8|9987.7|9982.7|9986.8|9981.8|26
1587154200000|2020-04-17 20:10:00|9987.1|9982.1|9986|9981|9987.3|9982.3|9985.4|9980.4|25
1587154500000|2020-04-17 20:15:00|9986.1|9981.1|9983.7|9978.7|9986.3|9981.3|9983.7|9978.7|24
1587154800000|2020-04-17 20:20:00|9983.4|9978.4|9982.1|9977.1|9983.7|9978.7|9980.8|9975.8|1
1587155100000|2020-04-17 20:25:00|9982.3|9977.3|9983.2|9978.2|9984.6|9979.6|9982.2|9977.2|7
1587155400000|2020-04-17 20:30:00|9983.3|9978.3|9984.1|9979.1|9985|9980|9983.3|9978.3|19
1587155700000|2020-04-17 20:35:00|9983.8|9978.8|9981.9|9976.9|9983.8|9978.8|9981.1|9976.1|14
1587156000000|2020-04-17 20:40:00|9981.8|9976.8|9981.3|9976.3|9982|9977|9980.6|9975.6|18
1587156300000|2020-04-17 20:45:00|9981.5|9976.5|9981.3|9976.3|9982|9977|9980.7|9975.7|17
1587156600000|2020-04-17 20:50:00|9981.2|9976.2|9980.8|9975.8|9981.6|9976.6|9979.6|9974.6|15
1587156900000|2020-04-17 20:55:00|9980.7|9975.7|9984|9975|9984|9976.8|9979.6|9974.6|22
1587340800000|2020-04-20 00:00:00|9995.1|9990.1|9997.4|9992.4|9997.4|9992.4|9992.2|9987.2|36
1587341100000|2020-04-20 00:05:00|9997.7|9992.7|9997.9|9992.9|9999|9994|9997.2|9992.2|121
1587341400000|2020-04-20 00:10:00|9998|9993|9999.2|9994.2|10000.4|9995.4|9997.6|9992.6|57
1587341700000|2020-04-20 00:15:00|9999.1|9994.1|9999.1|9994.1|10000.6|9995.6|9998.5|9993.5|60
1587342000000|2020-04-20 00:20:00|9999|9994|9999.4|9994.4|10001.5|9996.5|9999|9994|21
1587342300000|2020-04-20 00:25:00|9999|9994|9998.6|9993.6|9999.9|9994.9|9998.5|9993.5|62
1587342600000|2020-04-20 00:30:00|9998.8|9993.8|9996.9|9991.9|9998.8|9993.8|9996.8|9991.8|29
1587342900000|2020-04-20 00:35:00|9997.1|9992.1|9994.5|9989.5|9997.6|9992.6|9994.4|9989.4|7
1587343200000|2020-04-20 00:40:00|9994.7|9989.7|9995.3|9990.3|9995.5|9990.5|9994.5|9989.5|20
1587343500000|2020-04-20 00:45:00|9995.4|9990.4|9995.2|9990.2|9996.8|9991.8|9993.5|9988.5|12
1587343800000|2020-04-20 00:50:00|9995.3|9990.3|9994.9|9989.9|9996.2|9991.2|9994.2|9989.2|36
1587344100000|2020-04-20 00:55:00|9994.8|9989.8|9999.6|9994.6|9999.8|9994.8|9994.2|9989.2|48
1587344400000|2020-04-20 01:00:00|9999.8|9994.8|10001.4|9996.4|10001.8|9996.8|9998.8|9993.8|27
1587344700000|2020-04-20 01:05:00|10001.3|9996.3|10001|9996|10002.3|9997.3|10000.1|9995.1|42
1587345000000|2020-04-20 01:10:00|10001.1|9996.1|10000.5|9995.5|10001.9|9996.9|10000.2|9995.2|70
1587345300000|2020-04-20 01:15:00|10000.4|9995.4|9999.9|9994.9|10002.4|9997.4|9999.3|9994.3|70
1587345600000|2020-04-20 01:20:00|9999.7|9994.7|9997.4|9992.4|9999.8|9994.8|9997.2|9992.2|28
1587345900000|2020-04-20 01:25:00|9997.5|9992.5|9999.7|9994.7|9999.9|9994.9|9997.1|9992.1|18
1587346200000|2020-04-20 01:30:00|9999.6|9994.6|10002.4|9997.4|10002.4|9997.4|9998.2|9993.2|24
1587346500000|2020-04-20 01:35:00|10002.3|9997.3|10001.8|9996.8|10003|9998|10001.4|9996.4|17
1587346800000|2020-04-20 01:40:00|10001.9|9996.9|10001.2|9996.2|10002.1|9997.1|9999.4|9994.4|11
1587347100000|2020-04-20 01:45:00|10001.3|9996.3|10000.8|9995.8|10001.3|9996.3|9999.9|9994.9|67
1587347400000|2020-04-20 01:50:00|10000.9|9995.9|9998.9|9993.9|10000.9|9995.9|9998.2|9993.2|40
1587347700000|2020-04-20 01:55:00|9999.1|9994.1|9998|9993|9999.8|9994.8|9997.8|9992.8|12
1587348000000|2020-04-20 02:00:00|9997.8|9992.8|9996.4|9991.4|9997.8|9992.8|9995.9|9990.9|7
1587348300000|2020-04-20 02:05:00|9996.7|9991.7|9997.3|9992.3|9997.8|9992.8|9996.5|9991.5|13
1587348600000|2020-04-20 02:10:00|9997.1|9992.1|9997.8|9992.8|9998.2|9993.2|9996.8|9991.8|3
1587348900000|2020-04-20 02:15:00|9997.9|9992.9|9994.5|9989.5|9999.1|9994.1|9994.4|9989.4|14
1587349200000|2020-04-20 02:20:00|9994.6|9989.6|9994.4|9989.4|9995.3|9990.3|9994.2|9989.2|90
1587349500000|2020-04-20 02:25:00|9994.5|9989.5|9994.9|9989.9|9995.2|9990.2|9992.8|9987.8|83
1587349800000|2020-04-20 02:30:00|9995|9990|9995.1|9990.1|9996.1|9991.1|9994|9989|11
1587350100000|2020-04-20 02:35:00|9995.3|9990.3|9998.3|9993.3|9998.3|9993.3|9994.8|9989.8|16
1587350400000|2020-04-20 02:40:00|9998.4|9993.4|9998.3|9993.3|9999.2|9994.2|9997.8|9992.8|11
1587350700000|2020-04-20 02:45:00|9998.1|9993.1|9999.5|9994.5|10000|9995|9997.9|9992.9|31
1587351000000|2020-04-20 02:50:00|9999.4|9994.4|9999|9994|9999.7|9994.7|9998.4|9993.4|2
1587351300000|2020-04-20 02:55:00|9999.1|9994.1|10000.5|9995.5|10000.7|9995.7|9999.1|9994.1|7
1587351600000|2020-04-20 03:00:00|10000.7|9995.7|10000.3|9995.3|10001.2|9996.2|9998.6|9993.6|5
1587351900000|2020-04-20 03:05:00|10000|9995|10000.5|9995.5|10000.8|9995.8|10000|9995|2
1587352200000|2020-04-20 03:10:00|10000.4|9995.4|10000|9995|10001|9996|9999.6|9994.6|6
1587352500000|2020-04-20 03:15:00|10000.1|9995.1|9998.4|9993.4|10000.6|9995.6|9997.7|9992.7|5
1587352800000|2020-04-20 03:20:00|9998.1|9993.1|9997.2|9992.2|9998.1|9993.1|9997.1|9992.1|8
1587353100000|2020-04-20 03:25:00|9997.1|9992.1|9998.6|9993.6|9998.8|9993.8|9997.1|9992.1|8
1587353400000|2020-04-20 03:30:00|9998.8|9993.8|9999.6|9994.6|9999.8|9994.8|9998.7|9993.7|6
1587353700000|2020-04-20 03:35:00|9999.8|9994.8|10000.8|9995.8|10001.1|9996.1|9999.4|9994.4|18
1587354000000|2020-04-20 03:40:00|10000.9|9995.9|10000.3|9995.3|10000.9|9995.9|9999.6|9994.6|3
1587354300000|2020-04-20 03:45:00|10000.4|9995.4|10002.6|9997.6|10002.8|9997.8|10000.3|9995.3|10
1587354600000|2020-04-20 03:50:00|10002.4|9997.4|10002.8|9997.8|10002.9|9997.9|10002.3|9997.3|36
1587354900000|2020-04-20 03:55:00|10002.6|9997.6|10001.8|9996.8|10002.8|9997.8|10001.4|9996.4|11
1587355200000|2020-04-20 04:00:00|10002.2|9997.2|9999.9|9994.9|10002.2|9997.2|9999.9|9994.9|10
1587355500000|2020-04-20 04:05:00|9999.6|9994.6|9995.1|9990.1|10000|9995|9994|9989|112
1587355800000|2020-04-20 04:10:00|9995|9990|9993.8|9988.8|9996.5|9991.5|9993.8|9988.8|14
1587356100000|2020-04-20 04:15:00|9994|9989|9993.5|9988.5|9995|9990|9993|9988|36
1587356400000|2020-04-20 04:20:00|9993.8|9988.8|9995.9|9990.9|9996|9991|9993.6|9988.6|7
1587356700000|2020-04-20 04:25:00|9996.2|9991.2|9994.4|9989.4|9997.3|9992.3|9994|9989|40
1587357000000|2020-04-20 04:30:00|9993.9|9988.9|9994.5|9989.5|9994.5|9989.5|9993.1|9988.1|9
1587357300000|2020-04-20 04:35:00|9994.4|9989.4|9995.4|9990.4|9995.4|9990.4|9993.9|9988.9|1
1587357600000|2020-04-20 04:40:00|9995.3|9990.3|9994.8|9989.8|9995.5|9990.5|9994|9989|2
1587357900000|2020-04-20 04:45:00|9994.5|9989.5|9994|9989|9994.5|9989.5|9992.7|9987.7|1
1587358200000|2020-04-20 04:50:00|9993.9|9988.9|9993.9|9988.9|9994.2|9989.2|9993.1|9988.1|6
1587358500000|2020-04-20 04:55:00|9994|9989|9994|9989|9994.8|9989.8|9993.4|9988.4|1
1587358800000|2020-04-20 05:00:00|9994.3|9989.3|9997.7|9992.7|9997.7|9992.7|9994|9989|8
1587359100000|2020-04-20 05:05:00|9997.9|9992.9|9996.6|9991.6|9998|9993|9996|9991|21
1587359400000|2020-04-20 05:10:00|9996.8|9991.8|9997.4|9992.4|9997.4|9992.4|9995.5|9990.5|18
1587359700000|2020-04-20 05:15:00|9997.5|9992.5|9997.9|9992.9|9999.4|9994.4|9997.1|9992.1|14
1587360000000|2020-04-20 05:20:00|9997.7|9992.7|9998.5|9993.5|9998.8|9993.8|9997.7|9992.7|5
1587360300000|2020-04-20 05:25:00|9998.4|9993.4|9999.4|9994.4|9999.9|9994.9|9998.3|9993.3|11
1587360600000|2020-04-20 05:30:00|9999.3|9994.3|10001.7|9996.7|10001.7|9996.7|9998.5|9993.5|19
1587360900000|2020-04-20 05:35:00|10001.8|9996.8|10008.7|10003.7|10008.7|10003.7|10001.4|9996.4|46
1587361200000|2020-04-20 05:40:00|10008.8|10003.8|10008.5|10003.5|10009|10004|10006.5|10001.5|44
1587361500000|2020-04-20 05:45:00|10008.4|10003.4|10006.9|10001.9|10008.9|10003.9|10006.8|10001.8|37
1587361800000|2020-04-20 05:50:00|10007.2|10002.2|10007.7|10002.7|10008.3|10003.3|10006.7|10001.7|25
1587362100000|2020-04-20 05:55:00|10007.5|10002.5|10008.1|10003.1|10008.3|10003.3|10007.2|10002.2|26
1587362400000|2020-04-20 06:00:00|10008.2|10003.2|10013.8|10008.8|10015.2|10010.2|10008.2|10003.2|126
1587362700000|2020-04-20 06:05:00|10013.5|10008.5|10016.1|10011.1|10017.7|10012.7|10012.8|10007.8|131
1587363000000|2020-04-20 06:10:00|10016.5|10011.5|10018.4|10013.4|10019.1|10014.1|10015.8|10010.8|57
1587363300000|2020-04-20 06:15:00|10018.3|10013.3|10016.3|10011.3|10019.4|10014.4|10015.7|10010.7|61
1587363600000|2020-04-20 06:20:00|10016.2|10011.2|10016.7|10011.7|10018.7|10013.7|10015.9|10010.9|44
1587363900000|2020-04-20 06:25:00|10016.8|10011.8|10012.8|10007.8|10017.6|10012.6|10012.8|10007.8|50
1587364200000|2020-04-20 06:30:00|10013|10008|10010.8|10005.8|10015.4|10010.4|10010.1|10005.1|83
1587364500000|2020-04-20 06:35:00|10010.7|10005.7|10010.6|10005.6|10010.7|10005.7|10008.7|10003.7|30
1587364800000|2020-04-20 06:40:00|10010.4|10005.4|10008.4|10003.4|10011.2|10006.2|10008.2|10003.2|19
1587365100000|2020-04-20 06:45:00|10008.5|10003.5|10007.3|10002.3|10010.2|10005.2|10007.3|10002.3|17
1587365400000|2020-04-20 06:50:00|10007.5|10002.5|10007.7|10002.7|10010.7|10005.7|10007.5|10002.5|34
1587365700000|2020-04-20 06:55:00|10007.8|10002.8|10007.7|10002.7|10010.6|10005.6|10006.1|10001.1|29
1587366000000|2020-04-20 07:00:00|10008|10003|10009|10004|10012|10007|10008|10003|133
1587366300000|2020-04-20 07:05:00|10008.8|10003.8|10003.5|9998.5|10009|10004|10001.6|9996.6|148
1587366600000|2020-04-20 07:10:00|10003.3|9998.3|10002.7|9997.7|10009|10004|10001.7|9996.7|46
1587366900000|2020-04-20 07:15:00|10002.5|9997.5|10007.4|10002.4|10008.7|10003.7|10002.5|9997.5|55
1587367200000|2020-04-20 07:20:00|10007.3|10002.3|10000.3|9995.3|10008.9|10003.9|9999.1|9994.1|106
1587367500000|2020-04-20 07:25:00|10000.1|9995.1|10006|10001|10006.1|10001.1|9999.2|9994.2|37
1587367800000|2020-04-20 07:30:00|10005.8|10000.8|10001.9|9996.9|10006.6|10001.6|9998.6|9993.6|33
1587368100000|2020-04-20 07:35:00|10002|9997|10000.2|9995.2|10002.8|9997.8|9999.6|9994.6|8
1587368400000|2020-04-20 07:40:00|10000.4|9995.4|9999|9994|10001.5|9996.5|9998.2|9993.2|22
1587368700000|2020-04-20 07:45:00|9999.1|9994.1|9999.7|9994.7|10001.5|9996.5|9998.2|9993.2|46
1587369000000|2020-04-20 07:50:00|9999.3|9994.3|9998.1|9993.1|10001.4|9996.4|9997.5|9992.5|17
1587369300000|2020-04-20 07:55:00|9998.2|9993.2|9995.4|9990.4|9999.2|9994.2|9994.4|9989.4|46
1587369600000|2020-04-20 08:00:00|9995.3|9990.3|9997.7|9992.7|10000.1|9995.1|9994.9|9989.9|20
1587369900000|2020-04-20 08:05:00|9997.5|9992.5|9998.4|9993.4|10000.3|9995.3|9996.7|9991.7|25
1587370200000|2020-04-20 08:10:00|9998.6|9993.6|10000.7|9995.7|10001.2|9996.2|9997.6|9992.6|11
1587370500000|2020-04-20 08:15:00|10000.6|9995.6|9998.2|9993.2|10001.4|9996.4|9997|9992|28
1587370800000|2020-04-20 08:20:00|9998.3|9993.3|10001.1|9996.1|10001.1|9996.1|9998.3|9993.3|19
1587371100000|2020-04-20 08:25:00|10001.2|9996.2|10002.8|9997.8|10005.6|10000.6|10000.9|9995.9|25
1587371400000|2020-04-20 08:30:00|10002.7|9997.7|10003.1|9998.1|10006.9|10001.9|10002.7|9997.7|29
1587371700000|2020-04-20 08:35:00|10003.2|9998.2|10000.9|9995.9|10003.9|9998.9|10000.4|9995.4|8
1587372000000|2020-04-20 08:40:00|10000.8|9995.8|9998.9|9993.9|10001.1|9996.1|9996.9|9991.9|22
1587372300000|2020-04-20 08:45:00|9999.2|9994.2|9993.1|9988.1|9999.7|9994.7|9990.4|9985.4|98
1587372600000|2020-04-20 08:50:00|9993.2|9988.2|9995.6|9990.6|9996.2|9991.2|9991.7|9986.7|35
1587372900000|2020-04-20 08:55:00|9995.4|9990.4|9991.1|9986.1|9995.4|9990.4|9990.8|9985.8|19
1587373200000|2020-04-20 09:00:00|9990.9|9985.9|9985.2|9980.2|9992|9987|9984.5|9979.5|104
1587373500000|2020-04-20 09:05:00|9985.1|9980.1|9984.3|9979.3|9986.7|9981.7|9983.1|9978.1|96
1587373800000|2020-04-20 09:10:00|9984.2|9979.2|9981|9976|9984.2|9979.2|9978.5|9973.5|131
1587374100000|2020-04-20 09:15:00|9981.1|9976.1|9981.1|9976.1|9982.3|9977.3|9978.6|9973.6|25
1587374400000|2020-04-20 09:20:00|9980.9|9975.9|9978.5|9973.5|9980.9|9975.9|9976.2|9971.2|73
1587374700000|2020-04-20 09:25:00|9978.6|9973.6|9978|9973|9980.3|9975.3|9976.4|9971.4|32
1587375000000|2020-04-20 09:30:00|9978.1|9973.1|9982.3|9977.3|9983.7|9978.7|9976.9|9971.9|46
1587375300000|2020-04-20 09:35:00|9982.2|9977.2|9985.5|9980.5|9985.6|9980.6|9980.7|9975.7|19
1587375600000|2020-04-20 09:40:00|9985.6|9980.6|9983.8|9978.8|9987.3|9982.3|9983.2|9978.2|36
1587375900000|2020-04-20 09:45:00|9983.7|9978.7|9984.4|9979.4|9986.7|9981.7|9983.2|9978.2|8
1587376200000|2020-04-20 09:50:00|9984.3|9979.3|9983.3|9978.3|9986.2|9981.2|9982.8|9977.8|18
1587376500000|2020-04-20 09:55:00|9983.2|9978.2|9987.1|9982.1|9987.6|9982.6|9982.2|9977.2|51
1587376800000|2020-04-20 10:00:00|9987|9982|9991.1|9986.1|9991.5|9986.5|9987|9982|50
1587377100000|2020-04-20 10:05:00|9990.9|9985.9|9994.7|9989.7|9996.9|9991.9|9990.8|9985.8|46
1587377400000|2020-04-20 10:10:00|9994.6|9989.6|9994.5|9989.5|9996.4|9991.4|9993.2|9988.2|68
1587377700000|2020-04-20 10:15:00|9994.7|9989.7|9995.4|9990.4|9995.6|9990.6|9993.2|9988.2|36
1587378000000|2020-04-20 10:20:00|9995.5|9990.5|9999.9|9994.9|10000.9|9995.9|9995.5|9990.5|63
1587378300000|2020-04-20 10:25:00|10000|9995|10001|9996|10001|9996|9998.3|9993.3|47
1587378600000|2020-04-20 10:30:00|10000.9|9995.9|10001.5|9996.5|10001.9|9996.9|10000.2|9995.2|42
1587378900000|2020-04-20 10:35:00|10001.6|9996.6|10003.3|9998.3|10004.2|9999.2|9999.5|9994.5|85
1587379200000|2020-04-20 10:40:00|10003.1|9998.1|10003.4|9998.4|10004.4|9999.4|10002.5|9997.5|11
1587379500000|2020-04-20 10:45:00|10003.6|9998.6|10005.7|10000.7|10006.1|10001.1|10002.5|9997.5|16
1587379800000|2020-04-20 10:50:00|10005.8|10000.8|10002.5|9997.5|10007.7|10002.7|10002.2|9997.2|22
1587380100000|2020-04-20 10:55:00|10002.7|9997.7|10002.2|9997.2|10004.4|9999.4|10000.8|9995.8|41
1587380400000|2020-04-20 11:00:00|10001.9|9996.9|10000.1|9995.1|10002.6|9997.6|9999|9994|56
1587380700000|2020-04-20 11:05:00|10000.4|9995.4|10007.1|10002.1|10008.8|10003.8|9999.9|9994.9|39
1587381000000|2020-04-20 11:10:00|10007|10002|10010|10005|10012|10007|10007|10002|36
1587381300000|2020-04-20 11:15:00|10009.9|10004.9|10010.5|10005.5|10011.5|10006.5|10009|10004|16
1587381600000|2020-04-20 11:20:00|10010.6|10005.6|10010.3|10005.3|10011.2|10006.2|10008|10003|31
1587381900000|2020-04-20 11:25:00|10010.1|10005.1|10011.1|10006.1|10012.1|10007.1|10008.8|10003.8|12
1587382200000|2020-04-20 11:30:00|10011.2|10006.2|10010.5|10005.5|10011.6|10006.6|10008.8|10003.8|40
1587382500000|2020-04-20 11:35:00|10010.4|10005.4|10009.9|10004.9|10011.6|10006.6|10009.6|10004.6|15
1587382800000|2020-04-20 11:40:00|10010|10005|10009.4|10004.4|10010.5|10005.5|10008.5|10003.5|18
1587383100000|2020-04-20 11:45:00|10009.1|10004.1|10010.5|10005.5|10012.8|10007.8|10008.9|10003.9|18
1587383400000|2020-04-20 11:50:00|10010.4|10005.4|10008.6|10003.6|10010.7|10005.7|10007.7|10002.7|139
1587383700000|2020-04-20 11:55:00|10008.7|10003.7|10012.3|10007.3|10012.3|10007.3|10007.3|10002.3|20
1587384000000|2020-04-20 12:00:00|10012.4|10007.4|10016.7|10011.7|10018.2|10013.2|10011.4|10006.4|78
1587384300000|2020-04-20 12:05:00|10016.8|10011.8|10014.2|10009.2|10017.9|10012.9|10012.9|10007.9|30
1587384600000|2020-04-20 12:10:00|10014.3|10009.3|10010.9|10005.9|10017|10012|10010.7|10005.7|58
1587384900000|2020-04-20 12:15:00|10011|10006|10014.4|10009.4|10015.5|10010.5|10010.5|10005.5|23
1587385200000|2020-04-20 12:20:00|10014.8|10009.8|10015.5|10010.5|10019|10014|10014.8|10009.8|36
1587385500000|2020-04-20 12:25:00|10016.2|10011.2|10014.6|10009.6|10017|10012|10013.2|10008.2|39
1587385800000|2020-04-20 12:30:00|10014.8|10009.8|10011.1|10006.1|10015.4|10010.4|10011|10006|63
1587386100000|2020-04-20 12:35:00|10011|10006|10008.3|10003.3|10011.4|10006.4|10006.5|10001.5|46
1587386400000|2020-04-20 12:40:00|10008.1|10003.1|10003.5|9998.5|10008.3|10003.3|10003|9998|38
1587386700000|2020-04-20 12:45:00|10003.4|9998.4|10004.2|9999.2|10004.8|9999.8|10002.5|9997.5|37
1587387000000|2020-04-20 12:50:00|10004.3|9999.3|10005.1|10000.1|10007.2|10002.2|10003|9998|54
1587387300000|2020-04-20 12:55:00|10005|10000|10006.6|10001.6|10006.7|10001.7|10003.5|9998.5|65
1587387600000|2020-04-20 13:00:00|10006.7|10001.7|10005|10000|10010.3|10005.3|10003.8|9998.8|48
1587387900000|2020-04-20 13:05:00|10004.9|9999.9|10006.9|10001.9|10008.9|10003.9|10004|9999|49
1587388200000|2020-04-20 13:10:00|10007|10002|10008.7|10003.7|10008.7|10003.7|10006.1|10001.1|54
1587388500000|2020-04-20 13:15:00|10008.6|10003.6|10016.4|10011.4|10016.5|10011.5|10008.6|10003.6|41
1587388800000|2020-04-20 13:20:00|10016.2|10011.2|10016.7|10011.7|10018.6|10013.6|10015.4|10010.4|165
1587389100000|2020-04-20 13:25:00|10016.9|10011.9|10007.5|10002.5|10016.9|10011.9|10007.5|10002.5|108
1587389400000|2020-04-20 13:30:00|10007.6|10002.6|10007.1|10002.1|10010.2|10005.2|10005.7|10000.7|139
1587389700000|2020-04-20 13:35:00|10007.2|10002.2|10003.2|9998.2|10008.9|10003.9|10001|9996|230
1587390000000|2020-04-20 13:40:00|10003.3|9998.3|10000.7|9995.7|10003.4|9998.4|9998.5|9993.5|163
1587390300000|2020-04-20 13:45:00|10000.5|9995.5|10001.5|9996.5|10003.5|9998.5|9999|9994|136
1587390600000|2020-04-20 13:50:00|10001.3|9996.3|10004.9|9999.9|10004.9|9999.9|9997.2|9992.2|86
1587390900000|2020-04-20 13:55:00|10005|10000|10002.5|9997.5|10005.4|10000.4|10000.7|9995.7|122
1587391200000|2020-04-20 14:00:00|10002.6|9997.6|10001.3|9996.3|10005.7|10000.7|10000.9|9995.9|103
1587391500000|2020-04-20 14:05:00|10001.1|9996.1|9998.4|9993.4|10002.4|9997.4|9994.1|9989.1|107
1587391800000|2020-04-20 14:10:00|9998.3|9993.3|9997.2|9992.2|9999.3|9994.3|9990.5|9985.5|92
1587392100000|2020-04-20 14:15:00|9997.3|9992.3|9997|9992|9999.5|9994.5|9996.1|9991.1|66
1587392400000|2020-04-20 14:20:00|9997.3|9992.3|9999.6|9994.6|10003.5|9998.5|9997|9992|82
1587392700000|2020-04-20 14:25:00|9999.5|9994.5|9997.5|9992.5|10000.2|9995.2|9997|9992|42
1587393000000|2020-04-20 14:30:00|9996.7|9991.7|9999.3|9994.3|10000.8|9995.8|9996.4|9991.4|57
1587393300000|2020-04-20 14:35:00|9999.5|9994.5|9995|9990|10000.3|9995.3|9994|9989|30
1587393600000|2020-04-20 14:40:00|9994.9|9989.9|9990.8|9985.8|9995.5|9990.5|9989.9|9984.9|77
1587393900000|2020-04-20 14:45:00|9990.5|9985.5|9988.4|9983.4|9992|9987|9982.2|9977.2|213
1587394200000|2020-04-20 14:50:00|9988.5|9983.5|9988.7|9983.7|9990.4|9985.4|9984.7|9979.7|234
1587394500000|2020-04-20 14:55:00|9988.9|9983.9|9986.7|9981.7|9989|9984|9983.6|9978.6|187
1587394800000|2020-04-20 15:00:00|9987|9982|9987.5|9982.5|9990.2|9985.2|9984.3|9979.3|132
1587395100000|2020-04-20 15:05:00|9987.6|9982.6|9986.2|9981.2|9987.7|9982.7|9984.1|9979.1|87
1587395400000|2020-04-20 15:10:00|9986.1|9981.1|9991.5|9986.5|9992.5|9987.5|9985.2|9980.2|67
1587395700000|2020-04-20 15:15:00|9991.2|9986.2|9993.5|9988.5|9993.5|9988.5|9990.3|9985.3|60
1587396000000|2020-04-20 15:20:00|9993.2|9988.2|9993|9988|9993.5|9988.5|9990.6|9985.6|65
1587396300000|2020-04-20 15:25:00|9993.1|9988.1|9995.5|9990.5|9995.5|9990.5|9993.1|9988.1|59
1587396600000|2020-04-20 15:30:00|9995.6|9990.6|9996.3|9991.3|9998.1|9993.1|9995.4|9990.4|60
1587396900000|2020-04-20 15:35:00|9996.1|9991.1|9993.1|9988.1|9996.5|9991.5|9992.8|9987.8|40
1587397200000|2020-04-20 15:40:00|9993|9988|9993.2|9988.2|9994.7|9989.7|9992.3|9987.3|34
1587397500000|2020-04-20 15:45:00|9992.7|9987.7|9989.3|9984.3|9994.1|9989.1|9988.8|9983.8|64
1587397800000|2020-04-20 15:50:00|9989.2|9984.2|9990.5|9985.5|9991.6|9986.6|9989.2|9984.2|30
1587398100000|2020-04-20 15:55:00|9990.6|9985.6|9994|9989|9995.4|9990.4|9990.1|9985.1|38
1587398400000|2020-04-20 16:00:00|9994.1|9989.1|9991.1|9986.1|9995.2|9990.2|9990.9|9985.9|69
1587398700000|2020-04-20 16:05:00|9991.2|9986.2|9988.2|9983.2|9993.1|9988.1|9987.8|9982.8|42
1587399000000|2020-04-20 16:10:00|9987.9|9982.9|9984.6|9979.6|9989.2|9984.2|9984.2|9979.2|70
1587399300000|2020-04-20 16:15:00|9984.5|9979.5|9988.6|9983.6|9988.6|9983.6|9984.5|9979.5|57
1587399600000|2020-04-20 16:20:00|9988.2|9983.2|9988.7|9983.7|9989.2|9984.2|9986.7|9981.7|45
1587399900000|2020-04-20 16:25:00|9988.8|9983.8|9992.1|9987.1|9992.7|9987.7|9988.8|9983.8|25
1587400200000|2020-04-20 16:30:00|9991.9|9986.9|9989.2|9984.2|9993.2|9988.2|9988.8|9983.8|45
1587400500000|2020-04-20 16:35:00|9989.4|9984.4|9991.2|9986.2|9992.2|9987.2|9988.8|9983.8|35
1587400800000|2020-04-20 16:40:00|9991.3|9986.3|9993.1|9988.1|9994.2|9989.2|9990.7|9985.7|40
1587401100000|2020-04-20 16:45:00|9992.8|9987.8|9991.6|9986.6|9994.7|9989.7|9991.2|9986.2|36
1587401400000|2020-04-20 16:50:00|9991.7|9986.7|9993.7|9988.7|9994.1|9989.1|9991.6|9986.6|25
1587401700000|2020-04-20 16:55:00|9993.6|9988.6|9996.6|9991.6|9997.1|9992.1|9993.3|9988.3|71
1587402000000|2020-04-20 17:00:00|9996.4|9991.4|9993.7|9988.7|9997.2|9992.2|9993.5|9988.5|33
1587402300000|2020-04-20 17:05:00|9993.6|9988.6|9996.7|9991.7|9996.7|9991.7|9993.1|9988.1|23
1587402600000|2020-04-20 17:10:00|9996.8|9991.8|10000.2|9995.2|10000.4|9995.4|9996.6|9991.6|37
1587402900000|2020-04-20 17:15:00|10000.1|9995.1|10001.2|9996.2|10002|9997|9999.3|9994.3|44
1587403200000|2020-04-20 17:20:00|10001|9996|9998.9|9993.9|10002|9997|9998.6|9993.6|20
1587403500000|2020-04-20 17:25:00|9998.7|9993.7|9999.5|9994.5|10000.5|9995.5|9998.6|9993.6|32
1587403800000|2020-04-20 17:30:00|10000|9995|10000.1|9995.1|10002.4|9997.4|9999.5|9994.5|16
1587404100000|2020-04-20 17:35:00|9999.8|9994.8|10001.3|9996.3|10001.8|9996.8|9999.5|9994.5|22
1587404400000|2020-04-20 17:40:00|10001|9996|9999.8|9994.8|10001.5|9996.5|9998.1|9993.1|26
1587404700000|2020-04-20 17:45:00|9999.9|9994.9|9997.5|9992.5|10000|9995|9997.2|9992.2|30
1587405000000|2020-04-20 17:50:00|9997.2|9992.2|9998.5|9993.5|9998.9|9993.9|9996.2|9991.2|24
1587405300000|2020-04-20 17:55:00|9998.2|9993.2|9996.6|9991.6|9999.5|9994.5|9996.2|9991.2|14
1587405600000|2020-04-20 18:00:00|9996.7|9991.7|9996|9991|9997.3|9992.3|9994.8|9989.8|31
1587405900000|2020-04-20 18:05:00|9996.1|9991.1|9999.6|9994.6|9999.6|9994.6|9995.4|9990.4|19
1587406200000|2020-04-20 18:10:00|9999.4|9994.4|10000.9|9995.9|10001.4|9996.4|9998.2|9993.2|36
1587406500000|2020-04-20 18:15:00|10000.7|9995.7|10003.8|9998.8|10004.8|9999.8|10000.7|9995.7|62
1587406800000|2020-04-20 18:20:00|10003.5|9998.5|10007.4|10002.4|10008|10003|10002.7|9997.7|41
1587407100000|2020-04-20 18:25:00|10007.7|10002.7|10008.4|10003.4|10009|10004|10006.8|10001.8|34
1587407400000|2020-04-20 18:30:00|10008.5|10003.5|10004.9|9999.9|10008.5|10003.5|10004.2|9999.2|38
1587407700000|2020-04-20 18:35:00|10005|10000|10004.6|9999.6|10006.9|10001.9|10004.5|9999.5|21
1587408000000|2020-04-20 18:40:00|10004.9|9999.9|10008.1|10003.1|10008.6|10003.6|10004.3|9999.3|53
1587408300000|2020-04-20 18:45:00|10007.9|10002.9|10005.6|10000.6|10008.6|10003.6|10004.1|9999.1|21
1587408600000|2020-04-20 18:50:00|10006|10001|10007.3|10002.3|10008.6|10003.6|10006|10001|21
1587408900000|2020-04-20 18:55:00|10007.5|10002.5|10009.1|10004.1|10009.3|10004.3|10006.4|10001.4|146
1587409200000|2020-04-20 19:00:00|10009.3|10004.3|10004.6|9999.6|10009.3|10004.3|10004.6|9999.6|74
1587409500000|2020-04-20 19:05:00|10004.7|9999.7|10005.9|10000.9|10007.9|10002.9|10004.5|9999.5|30
1587409800000|2020-04-20 19:10:00|10005.7|10000.7|10006.2|10001.2|10006.9|10001.9|10004.8|9999.8|60
1587410100000|2020-04-20 19:15:00|10006|10001|10004.8|9999.8|10007.2|10002.2|10004.5|9999.5|22
1587410400000|2020-04-20 19:20:00|10004.6|9999.6|10005.8|10000.8|10006|10001|10004.2|9999.2|22
1587410700000|2020-04-20 19:25:00|10005.6|10000.6|10006.7|10001.7|10007.5|10002.5|10005.5|10000.5|21
1587411000000|2020-04-20 19:30:00|10006.8|10001.8|10008.1|10003.1|10009.6|10004.6|10006.5|10001.5|50
1587411300000|2020-04-20 19:35:00|10007.9|10002.9|10008.5|10003.5|10009.2|10004.2|10006|10001|19
1587411600000|2020-04-20 19:40:00|10008.4|10003.4|10010.8|10005.8|10011|10006|10007.6|10002.6|64
1587411900000|2020-04-20 19:45:00|10010.6|10005.6|10011.3|10006.3|10011.9|10006.9|10009.6|10004.6|37
1587412200000|2020-04-20 19:50:00|10011.1|10006.1|10011|10006|10012.1|10007.1|10009.5|10004.5|28
1587412500000|2020-04-20 19:55:00|10010.8|10005.8|10013.8|10008.8|10014|10009|10009.5|10004.5|59
1587412800000|2020-04-20 20:00:00|10013.6|10008.6|10013.2|10008.2|10014.6|10009.6|10012.8|10007.8|15
1587413100000|2020-04-20 20:05:00|10013.3|10008.3|10013.4|10008.4|10015.1|10010.1|10013.3|10008.3|13
1587413400000|2020-04-20 20:10:00|10013.3|10008.3|10012.3|10007.3|10013.5|10008.5|10011.9|10006.9|5
1587413700000|2020-04-20 20:15:00|10012.1|10007.1|10009.3|10004.3|10012.1|10007.1|10008.9|10003.9|66
1587414000000|2020-04-20 20:20:00|10009.2|10004.2|10008.9|10003.9|10009.3|10004.3|10008.9|10003.9|5
1587414300000|2020-04-20 20:25:00|10009|10004|10008.9|10003.9|10009.6|10004.6|10007.8|10002.8|17
1587414600000|2020-04-20 20:30:00|10009.1|10004.1|10009.1|10004.1|10010.5|10005.5|10008.9|10003.9|9
1587414900000|2020-04-20 20:35:00|10009.2|10004.2|10010.2|10005.2|10011|10006|10009.2|10004.2|2
1587415200000|2020-04-20 20:40:00|10010.1|10005.1|10008.6|10003.6|10010.2|10005.2|10007.7|10002.7|1
1587415500000|2020-04-20 20:45:00|10008.4|10003.4|10009.6|10004.6|10009.7|10004.7|10007.7|10002.7|9
1587415800000|2020-04-20 20:50:00|10009.7|10004.7|10008.3|10003.3|10010.2|10005.2|10007.7|10002.7|1
1587416100000|2020-04-20 20:55:00|10008.6|10003.6|10009.4|10004.4|10009.4|10004.4|10007.4|10002.4|2
1587427200000|2020-04-21 00:00:00|10006.1|10001.1|10008.3|10003.3|10008.7|10003.7|10005.6|10000.6|15
1587427500000|2020-04-21 00:05:00|10008.1|10003.1|10006.7|10001.7|10008.7|10003.7|10006.7|10001.7|7
1587427800000|2020-04-21 00:10:00|10006.9|10001.9|10008.6|10003.6|10008.6|10003.6|10006.5|10001.5|8
1587428100000|2020-04-21 00:15:00|10008.8|10003.8|10013.1|10008.1|10013.2|10008.2|10008.8|10003.8|127
1587428400000|2020-04-21 00:20:00|10013|10008|10012.1|10007.1|10014.2|10009.2|10012|10007|30
1587428700000|2020-04-21 00:25:00|10011.9|10006.9|10013.7|10008.7|10013.7|10008.7|10011.4|10006.4|7
1587429000000|2020-04-21 00:30:00|10013.4|10008.4|10013.4|10008.4|10014.6|10009.6|10012.8|10007.8|8
1587429300000|2020-04-21 00:35:00|10013.2|10008.2|10013.2|10008.2|10014|10009|10013|10008|11
1587429600000|2020-04-21 00:40:00|10013.4|10008.4|10014.8|10009.8|10015.2|10010.2|10013.4|10008.4|5
1587429900000|2020-04-21 00:45:00|10014.9|10009.9|10011.4|10006.4|10014.9|10009.9|10009.8|10004.8|7
1587430200000|2020-04-21 00:50:00|10011.3|10006.3|10013.4|10008.4|10013.9|10008.9|10010.3|10005.3|3
1587430500000|2020-04-21 00:55:00|10013.3|10008.3|10013.4|10008.4|10014.9|10009.9|10013.3|10008.3|6
1587430800000|2020-04-21 01:00:00|10013.6|10008.6|10010.9|10005.9|10013.6|10008.6|10010.9|10005.9|2
1587431100000|2020-04-21 01:05:00|10011.1|10006.1|10013.4|10008.4|10013.4|10008.4|10010.9|10005.9|2
1587431400000|2020-04-21 01:10:00|10013.3|10008.3|10014.4|10009.4|10015.3|10010.3|10013.3|10008.3|8
1587431700000|2020-04-21 01:15:00|10014.7|10009.7|10010.8|10005.8|10014.9|10009.9|10010.5|10005.5|14
1587432000000|2020-04-21 01:20:00|10010.7|10005.7|10010|10005|10011.2|10006.2|10009.4|10004.4|6
1587432300000|2020-04-21 01:25:00|10009.9|10004.9|10010|10005|10011.1|10006.1|10009.9|10004.9|2
1587432600000|2020-04-21 01:30:00|10009.9|10004.9|10010.3|10005.3|10011.9|10006.9|10009.8|10004.8|4
1587432900000|2020-04-21 01:35:00|10010|10005|10012.8|10007.8|10012.8|10007.8|10009.7|10004.7|7
1587433200000|2020-04-21 01:40:00|10012.9|10007.9|10016.9|10011.9|10017.2|10012.2|10012.9|10007.9|12
1587433500000|2020-04-21 01:45:00|10016.8|10011.8|10018.9|10013.9|10020.6|10015.6|10016.3|10011.3|83
1587433800000|2020-04-21 01:50:00|10019.1|10014.1|10018.3|10013.3|10019.6|10014.6|10017.9|10012.9|38
1587434100000|2020-04-21 01:55:00|10018.2|10013.2|10023.5|10018.5|10023.6|10018.6|10018.2|10013.2|73
1587434400000|2020-04-21 02:00:00|10023.4|10018.4|10022.9|10017.9|10024.2|10019.2|10021.8|10016.8|63
1587434700000|2020-04-21 02:05:00|10023.1|10018.1|10024.7|10019.7|10025.5|10020.5|10022.9|10017.9|20
1587435000000|2020-04-21 02:10:00|10024.8|10019.8|10027.1|10022.1|10028|10023|10024.6|10019.6|39
1587435300000|2020-04-21 02:15:00|10027.2|10022.2|10033|10028|10033.2|10028.2|10026.4|10021.4|25
1587435600000|2020-04-21 02:20:00|10032.9|10027.9|10036.3|10031.3|10036.9|10031.9|10032.1|10027.1|58
1587435900000|2020-04-21 02:25:00|10036.4|10031.4|10035.7|10030.7|10036.4|10031.4|10033.5|10028.5|85
1587436200000|2020-04-21 02:30:00|10035.8|10030.8|10036.4|10031.4|10036.4|10031.4|10033.4|10028.4|43
1587436500000|2020-04-21 02:35:00|10036.5|10031.5|10036.3|10031.3|10037.2|10032.2|10035.2|10030.2|30
1587436800000|2020-04-21 02:40:00|10036.2|10031.2|10036.3|10031.3|10037.7|10032.7|10034.8|10029.8|75
1587437100000|2020-04-21 02:45:00|10036.2|10031.2|10029.4|10024.4|10036.2|10031.2|10028.4|10023.4|57
1587437400000|2020-04-21 02:50:00|10029.6|10024.6|10031.6|10026.6|10032.9|10027.9|10027.5|10022.5|33
1587437700000|2020-04-21 02:55:00|10031.8|10026.8|10032|10027|10032.5|10027.5|10029.8|10024.8|12
1587438000000|2020-04-21 03:00:00|10032.2|10027.2|10032.9|10027.9|10034.7|10029.7|10031.9|10026.9|26
1587438300000|2020-04-21 03:05:00|10033|10028|10031.9|10026.9|10033.6|10028.6|10031.5|10026.5|10
1587438600000|2020-04-21 03:10:00|10032.2|10027.2|10031.9|10026.9|10032.7|10027.7|10029.8|10024.8|19
1587438900000|2020-04-21 03:15:00|10032.1|10027.1|10033.2|10028.2|10034.8|10029.8|10032.1|10027.1|34
1587439200000|2020-04-21 03:20:00|10033.6|10028.6|10032.6|10027.6|10034.2|10029.2|10032.3|10027.3|17
1587439500000|2020-04-21 03:25:00|10032.7|10027.7|10030.5|10025.5|10032.9|10027.9|10030.4|10025.4|8
1587439800000|2020-04-21 03:30:00|10030.4|10025.4|10030.4|10025.4|10031.4|10026.4|10029.8|10024.8|18
1587440100000|2020-04-21 03:35:00|10030.6|10025.6|10029.7|10024.7|10030.9|10025.9|10028.8|10023.8|15
1587440400000|2020-04-21 03:40:00|10029.5|10024.5|10030.9|10025.9|10032.4|10027.4|10028.8|10023.8|13
1587440700000|2020-04-21 03:45:00|10031.1|10026.1|10029.2|10024.2|10031.6|10026.6|10028.7|10023.7|38
1587441000000|2020-04-21 03:50:00|10029.3|10024.3|10029.3|10024.3|10029.8|10024.8|10028.4|10023.4|7
1587441300000|2020-04-21 03:55:00|10029.4|10024.4|10028.3|10023.3|10029.8|10024.8|10027.9|10022.9|11
1587441600000|2020-04-21 04:00:00|10028.4|10023.4|10028.9|10023.9|10030.1|10025.1|10028.3|10023.3|10
1587441900000|2020-04-21 04:05:00|10029.1|10024.1|10030.8|10025.8|10031.7|10026.7|10028.9|10023.9|4
1587442200000|2020-04-21 04:10:00|10030.9|10025.9|10028.7|10023.7|10030.9|10025.9|10028.2|10023.2|8
1587442500000|2020-04-21 04:15:00|10028.8|10023.8|10030.2|10025.2|10030.6|10025.6|10028.4|10023.4|0
1587442800000|2020-04-21 04:20:00|10030|10025|10027.9|10022.9|10030|10025|10027.3|10022.3|0
1587443100000|2020-04-21 04:25:00|10027.8|10022.8|10029.9|10024.9|10030.6|10025.6|10027.4|10022.4|0
1587443400000|2020-04-21 04:30:00|10030.1|10025.1|10031.6|10026.6|10032.8|10027.8|10029.8|10024.8|20
1587443700000|2020-04-21 04:35:00|10031.8|10026.8|10031.8|10026.8|10032|10027|10030.1|10025.1|14
1587444000000|2020-04-21 04:40:00|10031.7|10026.7|10032.7|10027.7|10032.8|10027.8|10031.3|10026.3|9
1587444300000|2020-04-21 04:45:00|10032.8|10027.8|10031.4|10026.4|10034.2|10029.2|10031.4|10026.4|18
1587444600000|2020-04-21 04:50:00|10031.3|10026.3|10032.8|10027.8|10033.6|10028.6|10030.8|10025.8|2
1587444900000|2020-04-21 04:55:00|10032.7|10027.7|10032.2|10027.2|10032.8|10027.8|10032.1|10027.1|43
1587445200000|2020-04-21 05:00:00|10032.3|10027.3|10032.2|10027.2|10033.6|10028.6|10032.2|10027.2|28
1587445500000|2020-04-21 05:05:00|10032.4|10027.4|10032.9|10027.9|10035.2|10030.2|10032.2|10027.2|93
1587445800000|2020-04-21 05:10:00|10033.1|10028.1|10033.3|10028.3|10034.2|10029.2|10032.4|10027.4|48
1587446100000|2020-04-21 05:15:00|10033.2|10028.2|10029.5|10024.5|10033.4|10028.4|10029.4|10024.4|43
1587446400000|2020-04-21 05:20:00|10029.4|10024.4|10029.5|10024.5|10030.1|10025.1|10027.7|10022.7|21
1587446700000|2020-04-21 05:25:00|10029.4|10024.4|10031|10026|10032.1|10027.1|10028.9|10023.9|20
1587447000000|2020-04-21 05:30:00|10030.9|10025.9|10028.9|10023.9|10032.1|10027.1|10028.9|10023.9|16
1587447300000|2020-04-21 05:35:00|10028.8|10023.8|10026.8|10021.8|10028.8|10023.8|10026.5|10021.5|33
1587447600000|2020-04-21 05:40:00|10026.7|10021.7|10027.8|10022.8|10028.9|10023.9|10026.7|10021.7|44
1587447900000|2020-04-21 05:45:00|10028|10023|10028.1|10023.1|10029.1|10024.1|10027.4|10022.4|31
1587448200000|2020-04-21 05:50:00|10028.2|10023.2|10024.8|10019.8|10028.2|10023.2|10024.8|10019.8|62
1587448500000|2020-04-21 05:55:00|10024.7|10019.7|10025.3|10020.3|10026.2|10021.2|10024.5|10019.5|22
1587448800000|2020-04-21 06:00:00|10025.5|10020.5|10022|10017|10025.5|10020.5|10020.2|10015.2|47
1587449100000|2020-04-21 06:05:00|10022.3|10017.3|10028.9|10023.9|10029.2|10024.2|10021.2|10016.2|35
1587449400000|2020-04-21 06:10:00|10028.8|10023.8|10025.3|10020.3|10028.8|10023.8|10024.3|10019.3|28
1587449700000|2020-04-21 06:15:00|10025.2|10020.2|10025.7|10020.7|10028.2|10023.2|10024.5|10019.5|24
1587450000000|2020-04-21 06:20:00|10025.8|10020.8|10021.4|10016.4|10026.2|10021.2|10021.1|10016.1|26
1587450300000|2020-04-21 06:25:00|10021.5|10016.5|10025.4|10020.4|10025.6|10020.6|10021.2|10016.2|21
1587450600000|2020-04-21 06:30:00|10025.6|10020.6|10024.2|10019.2|10025.6|10020.6|10020.7|10015.7|23
1587450900000|2020-04-21 06:35:00|10024.1|10019.1|10027.6|10022.6|10027.7|10022.7|10023.2|10018.2|5
1587451200000|2020-04-21 06:40:00|10027.5|10022.5|10027.2|10022.2|10028.6|10023.6|10026.6|10021.6|20
1587451500000|2020-04-21 06:45:00|10027.4|10022.4|10029.2|10024.2|10029.5|10024.5|10026.7|10021.7|24
1587451800000|2020-04-21 06:50:00|10029.4|10024.4|10028.5|10023.5|10029.9|10024.9|10025.7|10020.7|20
1587452100000|2020-04-21 06:55:00|10028.6|10023.6|10027.7|10022.7|10028.7|10023.7|10026.1|10021.1|28
1587452400000|2020-04-21 07:00:00|10027.6|10022.6|10031|10026|10031.7|10026.7|10024.1|10019.1|75
1587452700000|2020-04-21 07:05:00|10031.1|10026.1|10027.9|10022.9|10031.4|10026.4|10024.3|10019.3|26
1587453000000|2020-04-21 07:10:00|10028|10023|10029|10024|10030.3|10025.3|10027.5|10022.5|40
1587453300000|2020-04-21 07:15:00|10029.3|10024.3|10027.9|10022.9|10029.8|10024.8|10026.1|10021.1|29
1587453600000|2020-04-21 07:20:00|10028|10023|10025.5|10020.5|10029.5|10024.5|10024.1|10019.1|49
1587453900000|2020-04-21 07:25:00|10025.6|10020.6|10027|10022|10028|10023|10024.7|10019.7|21
1587454200000|2020-04-21 07:30:00|10026.7|10021.7|10029.4|10024.4|10029.9|10024.9|10024.6|10019.6|82
1587454500000|2020-04-21 07:35:00|10029.2|10024.2|10031.1|10026.1|10031.4|10026.4|10027.7|10022.7|40
1587454800000|2020-04-21 07:40:00|10031|10026|10030.5|10025.5|10032.2|10027.2|10029.5|10024.5|28
1587455100000|2020-04-21 07:45:00|10030.6|10025.6|10030.2|10025.2|10032.1|10027.1|10029.8|10024.8|44
1587455400000|2020-04-21 07:50:00|10030.3|10025.3|10031.9|10026.9|10032.2|10027.2|10028.3|10023.3|20
1587455700000|2020-04-21 07:55:00|10032.2|10027.2|10036.1|10031.1|10038.7|10033.7|10030.6|10025.6|57
1587456000000|2020-04-21 08:00:00|10036|10031|10040.5|10035.5|10042.6|10037.6|10036|10031|108
1587456300000|2020-04-21 08:05:00|10040.6|10035.6|10040.5|10035.5|10041.3|10036.3|10038.5|10033.5|28
1587456600000|2020-04-21 08:10:00|10040.7|10035.7|10042.3|10037.3|10043.3|10038.3|10040.1|10035.1|51
1587456900000|2020-04-21 08:15:00|10041.9|10036.9|10041.5|10036.5|10043.3|10038.3|10041.1|10036.1|26
1587457200000|2020-04-21 08:20:00|10041.7|10036.7|10040.1|10035.1|10042.9|10037.9|10040.1|10035.1|132
1587457500000|2020-04-21 08:25:00|10040.2|10035.2|10039.1|10034.1|10041.5|10036.5|10038.7|10033.7|59
1587457800000|2020-04-21 08:30:00|10038.9|10033.9|10037.6|10032.6|10039.3|10034.3|10036.8|10031.8|27
1587458100000|2020-04-21 08:35:00|10037.5|10032.5|10038.2|10033.2|10038.3|10033.3|10036.6|10031.6|35
1587458400000|2020-04-21 08:40:00|10037.8|10032.8|10036.1|10031.1|10038.2|10033.2|10035.4|10030.4|37
1587458700000|2020-04-21 08:45:00|10036.3|10031.3|10028.2|10023.2|10037.5|10032.5|10025.9|10020.9|107
1587459000000|2020-04-21 08:50:00|10028.1|10023.1|10031.5|10026.5|10032.9|10027.9|10027.1|10022.1|50
1587459300000|2020-04-21 08:55:00|10031.6|10026.6|10033.1|10028.1|10034.1|10029.1|10031.2|10026.2|37
1587459600000|2020-04-21 09:00:00|10033|10028|10031.6|10026.6|10033.2|10028.2|10027.9|10022.9|67
1587459900000|2020-04-21 09:05:00|10031.5|10026.5|10033|10028|10034.2|10029.2|10029.9|10024.9|22
1587460200000|2020-04-21 09:10:00|10032.9|10027.9|10035.8|10030.8|10036|10031|10031.9|10026.9|80
1587460500000|2020-04-21 09:15:00|10035.9|10030.9|10037.6|10032.6|10038.4|10033.4|10032.6|10027.6|78
1587460800000|2020-04-21 09:20:00|10037.8|10032.8|10041.3|10036.3|10041.9|10036.9|10037.4|10032.4|86
1587461100000|2020-04-21 09:25:00|10041.4|10036.4|10039.3|10034.3|10043.1|10038.1|10038.9|10033.9|81
1587461400000|2020-04-21 09:30:00|10039.4|10034.4|10033.8|10028.8|10039.6|10034.6|10033.8|10028.8|73
1587461700000|2020-04-21 09:35:00|10033.1|10028.1|10035.9|10030.9|10036.1|10031.1|10029.4|10024.4|55
1587462000000|2020-04-21 09:40:00|10035.6|10030.6|10038.8|10033.8|10038.9|10033.9|10034.1|10029.1|40
1587462300000|2020-04-21 09:45:00|10038.9|10033.9|10036.6|10031.6|10039.8|10034.8|10036.2|10031.2|54
1587462600000|2020-04-21 09:50:00|10036.5|10031.5|10042.3|10037.3|10043.3|10038.3|10036.5|10031.5|111
1587462900000|2020-04-21 09:55:00|10042.2|10037.2|10046.7|10041.7|10049.1|10044.1|10041.5|10036.5|83
1587463200000|2020-04-21 10:00:00|10046.6|10041.6|10047.4|10042.4|10048.4|10043.4|10043.8|10038.8|57
1587463500000|2020-04-21 10:05:00|10047.5|10042.5|10048.2|10043.2|10050.1|10045.1|10046.7|10041.7|42
1587463800000|2020-04-21 10:10:00|10048.1|10043.1|10049|10044|10051.1|10046.1|10045.7|10040.7|97
1587464100000|2020-04-21 10:15:00|10049.1|10044.1|10054.2|10049.2|10056.3|10051.3|10047.5|10042.5|118
1587464400000|2020-04-21 10:20:00|10054.4|10049.4|10054|10049|10055.1|10050.1|10051.7|10046.7|65
1587464700000|2020-04-21 10:25:00|10054.1|10049.1|10050.8|10045.8|10054.4|10049.4|10047.2|10042.2|82
1587465000000|2020-04-21 10:30:00|10050.6|10045.6|10046.4|10041.4|10050.9|10045.9|10045.5|10040.5|22
1587465300000|2020-04-21 10:35:00|10046.2|10041.2|10044|10039|10047.4|10042.4|10042.5|10037.5|60
1587465600000|2020-04-21 10:40:00|10043.7|10038.7|10043.7|10038.7|10045.1|10040.1|10041.7|10036.7|25
1587465900000|2020-04-21 10:45:00|10043.6|10038.6|10042.5|10037.5|10043.7|10038.7|10041.5|10036.5|78
1587466200000|2020-04-21 10:50:00|10042.3|10037.3|10043.9|10038.9|10045.2|10040.2|10041.2|10036.2|33
1587466500000|2020-04-21 10:55:00|10043.7|10038.7|10044.9|10039.9|10047.9|10042.9|10043.1|10038.1|25
1587466800000|2020-04-21 11:00:00|10044.7|10039.7|10049|10044|10049.5|10044.5|10043.4|10038.4|180
1587467100000|2020-04-21 11:05:00|10048.9|10043.9|10050|10045|10051.3|10046.3|10048.2|10043.2|28
1587467400000|2020-04-21 11:10:00|10049.9|10044.9|10049.5|10044.5|10053.1|10048.1|10049.2|10044.2|66
1587467700000|2020-04-21 11:15:00|10049.4|10044.4|10050.2|10045.2|10051.2|10046.2|10047.9|10042.9|44
1587468000000|2020-04-21 11:20:00|10050.4|10045.4|10047.5|10042.5|10052.3|10047.3|10047.5|10042.5|38
1587468300000|2020-04-21 11:25:00|10047.2|10042.2|10047.2|10042.2|10049.9|10044.9|10046.4|10041.4|37
1587468600000|2020-04-21 11:30:00|10047.1|10042.1|10048.4|10043.4|10048.4|10043.4|10044.6|10039.6|32
1587468900000|2020-04-21 11:35:00|10048.7|10043.7|10051.2|10046.2|10051.9|10046.9|10048|10043|34
1587469200000|2020-04-21 11:40:00|10051.1|10046.1|10050.2|10045.2|10052.7|10047.7|10047.2|10042.2|42
1587469500000|2020-04-21 11:45:00|10050.1|10045.1|10050.1|10045.1|10050.8|10045.8|10047.9|10042.9|10
1587469800000|2020-04-21 11:50:00|10050|10045|10046|10041|10050.1|10045.1|10045.9|10040.9|79
1587470100000|2020-04-21 11:55:00|10046.1|10041.1|10049.1|10044.1|10049.4|10044.4|10045.4|10040.4|54
1587470400000|2020-04-21 12:00:00|10049|10044|10049.6|10044.6|10050.9|10045.9|10046.7|10041.7|45
1587470700000|2020-04-21 12:05:00|10049.4|10044.4|10048|10043|10050.1|10045.1|10045.9|10040.9|86
1587471000000|2020-04-21 12:10:00|10048.1|10043.1|10045.3|10040.3|10049|10044|10044.6|10039.6|47
1587471300000|2020-04-21 12:15:00|10045.2|10040.2|10046.6|10041.6|10047.5|10042.5|10044.2|10039.2|30
1587471600000|2020-04-21 12:20:00|10046.7|10041.7|10046.2|10041.2|10049|10044|10044.7|10039.7|50
1587471900000|2020-04-21 12:25:00|10046|10041|10043|10038|10047.7|10042.7|10042.9|10037.9|34
1587472200000|2020-04-21 12:30:00|10042.9|10037.9|10044.5|10039.5|10047.7|10042.7|10042.9|10037.9|75
1587472500000|2020-04-21 12:35:00|10044.1|10039.1|10051.1|10046.1|10051.5|10046.5|10040.5|10035.5|194
1587472800000|2020-04-21 12:40:00|10051|10046|10052.7|10047.7|10054.5|10049.5|10050.2|10045.2|43
1587473100000|2020-04-21 12:45:00|10052.9|10047.9|10049.9|10044.9|10053|10048|10049.2|10044.2|32
1587473400000|2020-04-21 12:50:00|10050|10045|10055.7|10050.7|10056.5|10051.5|10050|10045|73
1587473700000|2020-04-21 12:55:00|10055.9|10050.9|10056.7|10051.7|10059.5|10054.5|10054.5|10049.5|85
1587474000000|2020-04-21 13:00:00|10056.6|10051.6|10061.7|10056.7|10065.5|10060.5|10056.6|10051.6|109
1587474300000|2020-04-21 13:05:00|10061.9|10056.9|10061.2|10056.2|10062.7|10057.7|10058.2|10053.2|72
1587474600000|2020-04-21 13:10:00|10061.1|10056.1|10057.5|10052.5|10063.5|10058.5|10056|10051|51
1587474900000|2020-04-21 13:15:00|10057.2|10052.2|10057.7|10052.7|10060.5|10055.5|10057|10052|127
1587475200000|2020-04-21 13:20:00|10057.6|10052.6|10053.2|10048.2|10058.2|10053.2|10053.2|10048.2|63
1587475500000|2020-04-21 13:25:00|10053.1|10048.1|10055.8|10050.8|10056.5|10051.5|10053|10048|26
1587475800000|2020-04-21 13:30:00|10055.7|10050.7|10054.7|10049.7|10057.9|10052.9|10054.5|10049.5|102
1587476100000|2020-04-21 13:35:00|10054.5|10049.5|10053.1|10048.1|10057.3|10052.3|10050.5|10045.5|158
1587476400000|2020-04-21 13:40:00|10053|10048|10047.7|10042.7|10053.9|10048.9|10046.6|10041.6|122
1587476700000|2020-04-21 13:45:00|10047.6|10042.6|10026.7|10021.7|10049.4|10044.4|10023.9|10018.9|405
1587477000000|2020-04-21 13:50:00|10026.8|10021.8|10025.7|10020.7|10030.7|10025.7|10021.4|10016.4|280
1587477300000|2020-04-21 13:55:00|10025.8|10020.8|10020.9|10015.9|10027.9|10022.9|10017.9|10012.9|372
1587477600000|2020-04-21 14:00:00|10021|10016|10024.9|10019.9|10027.4|10022.4|10019.8|10014.8|223
1587477900000|2020-04-21 14:05:00|10025|10020|10027.7|10022.7|10030.9|10025.9|10024.4|10019.4|127
1587478200000|2020-04-21 14:10:00|10027.6|10022.6|10027.4|10022.4|10028.9|10023.9|10024.7|10019.7|62
1587478500000|2020-04-21 14:15:00|10027.5|10022.5|10022.9|10017.9|10028.4|10023.4|10022.5|10017.5|57
1587478800000|2020-04-21 14:20:00|10023|10018|10015.9|10010.9|10025.5|10020.5|10013.9|10008.9|187
1587479100000|2020-04-21 14:25:00|10015.6|10010.6|10021.2|10016.2|10023.9|10018.9|10013.4|10008.4|167
1587479400000|2020-04-21 14:30:00|10021.1|10016.1|10025.9|10020.9|10027.4|10022.4|10020.9|10015.9|68
1587479700000|2020-04-21 14:35:00|10025.6|10020.6|10029.3|10024.3|10029.6|10024.6|10025|10020|81
1587480000000|2020-04-21 14:40:00|10029.9|10024.9|10044|10039|10044.3|10039.3|10029.1|10024.1|274
1587480300000|2020-04-21 14:45:00|10043.9|10038.9|10040.6|10035.6|10045|10040|10036.4|10031.4|299
1587480600000|2020-04-21 14:50:00|10040.9|10035.9|10043.1|10038.1|10043.1|10038.1|10038.2|10033.2|101
1587480900000|2020-04-21 14:55:00|10043|10038|10035.9|10030.9|10043.9|10038.9|10032.1|10027.1|178
1587481200000|2020-04-21 15:00:00|10035.8|10030.8|10031.9|10026.9|10036.4|10031.4|10028.9|10023.9|192
1587481500000|2020-04-21 15:05:00|10031.7|10026.7|10028.7|10023.7|10031.9|10026.9|10026.9|10021.9|100
1587481800000|2020-04-21 15:10:00|10028.6|10023.6|10029.8|10024.8|10031.9|10026.9|10027.4|10022.4|54
1587482100000|2020-04-21 15:15:00|10029.6|10024.6|10024.3|10019.3|10029.9|10024.9|10022.4|10017.4|121
1587482400000|2020-04-21 15:20:00|10024.4|10019.4|10026.4|10021.4|10027.5|10022.5|10022.5|10017.5|68
1587482700000|2020-04-21 15:25:00|10026.5|10021.5|10031.8|10026.8|10032.3|10027.3|10026.4|10021.4|69
1587483000000|2020-04-21 15:30:00|10031.9|10026.9|10027.6|10022.6|10032.1|10027.1|10026.9|10021.9|64
1587483300000|2020-04-21 15:35:00|10027.4|10022.4|10032.5|10027.5|10033.3|10028.3|10026.4|10021.4|67
1587483600000|2020-04-21 15:40:00|10032.6|10027.6|10030.5|10025.5|10033.3|10028.3|10028.9|10023.9|38
1587483900000|2020-04-21 15:45:00|10030.6|10025.6|10028.9|10023.9|10031.9|10026.9|10026.7|10021.7|60
1587484200000|2020-04-21 15:50:00|10029.1|10024.1|10035.2|10030.2|10035.7|10030.7|10028.3|10023.3|92
1587484500000|2020-04-21 15:55:00|10035.4|10030.4|10038.4|10033.4|10038.6|10033.6|10033.9|10028.9|90
1587484800000|2020-04-21 16:00:00|10038.3|10033.3|10036.6|10031.6|10038.7|10033.7|10035.9|10030.9|64
1587485100000|2020-04-21 16:05:00|10036.5|10031.5|10038.3|10033.3|10039.6|10034.6|10036.1|10031.1|56
1587485400000|2020-04-21 16:10:00|10038.1|10033.1|10038.6|10033.6|10039.3|10034.3|10033.3|10028.3|63
1587485700000|2020-04-21 16:15:00|10038.7|10033.7|10034.5|10029.5|10038.7|10033.7|10034.3|10029.3|82
1587486000000|2020-04-21 16:20:00|10034.3|10029.3|10037.3|10032.3|10038.7|10033.7|10034.3|10029.3|38
1587486300000|2020-04-21 16:25:00|10037|10032|10041.9|10036.9|10044.5|10039.5|10034.5|10029.5|173
1587486600000|2020-04-21 16:30:00|10041.8|10036.8|10041.1|10036.1|10043.2|10038.2|10039.3|10034.3|60
1587486900000|2020-04-21 16:35:00|10041.2|10036.2|10043.9|10038.9|10044.2|10039.2|10040.3|10035.3|76
1587487200000|2020-04-21 16:40:00|10044.1|10039.1|10042.9|10037.9|10044.2|10039.2|10039.9|10034.9|102
1587487500000|2020-04-21 16:45:00|10042.8|10037.8|10044.7|10039.7|10046.9|10041.9|10042.3|10037.3|181
1587487800000|2020-04-21 16:50:00|10044.4|10039.4|10041.8|10036.8|10044.4|10039.4|10038.6|10033.6|139
1587488100000|2020-04-21 16:55:00|10041.6|10036.6|10043.8|10038.8|10044.2|10039.2|10041.3|10036.3|88
1587488400000|2020-04-21 17:00:00|10043.9|10038.9|10043.3|10038.3|10045.3|10040.3|10042.8|10037.8|71
1587488700000|2020-04-21 17:05:00|10043.4|10038.4|10041.8|10036.8|10044.7|10039.7|10039.8|10034.8|49
1587489000000|2020-04-21 17:10:00|10042|10037|10041.2|10036.2|10042.4|10037.4|10039.3|10034.3|42
1587489300000|2020-04-21 17:15:00|10041.1|10036.1|10043.5|10038.5|10044.1|10039.1|10040.7|10035.7|63
1587489600000|2020-04-21 17:20:00|10043.7|10038.7|10041.4|10036.4|10044.6|10039.6|10040.8|10035.8|36
1587489900000|2020-04-21 17:25:00|10041.3|10036.3|10043.9|10038.9|10045.3|10040.3|10041.3|10036.3|30
1587490200000|2020-04-21 17:30:00|10043.7|10038.7|10043.8|10038.8|10044.8|10039.8|10042|10037|58
1587490500000|2020-04-21 17:35:00|10043.6|10038.6|10043.3|10038.3|10045.6|10040.6|10041.8|10036.8|64
1587490800000|2020-04-21 17:40:00|10043.1|10038.1|10043.4|10038.4|10044.2|10039.2|10042.8|10037.8|25
1587491100000|2020-04-21 17:45:00|10043.6|10038.6|10050.3|10045.3|10050.3|10045.3|10042.8|10037.8|128
1587491400000|2020-04-21 17:50:00|10050.2|10045.2|10046.4|10041.4|10050.2|10045.2|10046.4|10041.4|211
1587491700000|2020-04-21 17:55:00|10046.6|10041.6|10045.5|10040.5|10047.2|10042.2|10044.9|10039.9|163
1587492000000|2020-04-21 18:00:00|10045.4|10040.4|10045.1|10040.1|10048.6|10043.6|10044.4|10039.4|38
1587492300000|2020-04-21 18:05:00|10045.2|10040.2|10043.2|10038.2|10045.5|10040.5|10041.4|10036.4|68
1587492600000|2020-04-21 18:10:00|10043.3|10038.3|10041.4|10036.4|10043.7|10038.7|10040.9|10035.9|46
1587492900000|2020-04-21 18:15:00|10041.7|10036.7|10040.2|10035.2|10042.7|10037.7|10038.9|10033.9|59
1587493200000|2020-04-21 18:20:00|10040.3|10035.3|10035|10030|10040.3|10035.3|10034|10029|84
1587493500000|2020-04-21 18:25:00|10034.9|10029.9|10035.4|10030.4|10036.9|10031.9|10033.5|10028.5|122
1587493800000|2020-04-21 18:30:00|10035.3|10030.3|10037.2|10032.2|10038.1|10033.1|10034.4|10029.4|30
1587494100000|2020-04-21 18:35:00|10036.9|10031.9|10036.6|10031.6|10038.3|10033.3|10035.8|10030.8|71
1587494400000|2020-04-21 18:40:00|10036.7|10031.7|10036.8|10031.8|10037.7|10032.7|10035.1|10030.1|120
1587494700000|2020-04-21 18:45:00|10037|10032|10038.2|10033.2|10038.7|10033.7|10036.8|10031.8|15
1587495000000|2020-04-21 18:50:00|10038.3|10033.3|10041|10036|10041|10036|10038.2|10033.2|30
1587495300000|2020-04-21 18:55:00|10040.7|10035.7|10040.3|10035.3|10041.2|10036.2|10038.4|10033.4|139
1587495600000|2020-04-21 19:00:00|10040.2|10035.2|10037.3|10032.3|10041.4|10036.4|10037.3|10032.3|30
1587495900000|2020-04-21 19:05:00|10037.2|10032.2|10039.2|10034.2|10039.7|10034.7|10035.4|10030.4|84
1587496200000|2020-04-21 19:10:00|10039|10034|10037.8|10032.8|10040|10035|10037.6|10032.6|20
1587496500000|2020-04-21 19:15:00|10037.6|10032.6|10036.3|10031.3|10038.2|10033.2|10035.9|10030.9|20
1587496800000|2020-04-21 19:20:00|10036.4|10031.4|10034.3|10029.3|10037.2|10032.2|10033.3|10028.3|22
1587497100000|2020-04-21 19:25:00|10034.1|10029.1|10034.4|10029.4|10036.2|10031.2|10034|10029|13
1587497400000|2020-04-21 19:30:00|10034.2|10029.2|10030.5|10025.5|10034.6|10029.6|10030.5|10025.5|50
1587497700000|2020-04-21 19:35:00|10030.4|10025.4|10028.7|10023.7|10031.2|10026.2|10028.5|10023.5|75
1587498000000|2020-04-21 19:40:00|10028.5|10023.5|10033.3|10028.3|10033.5|10028.5|10028.5|10023.5|24
1587498300000|2020-04-21 19:45:00|10033|10028|10033.5|10028.5|10034|10029|10032.4|10027.4|29
1587498600000|2020-04-21 19:50:00|10033.6|10028.6|10034.3|10029.3|10034.7|10029.7|10032.5|10027.5|38
1587498900000|2020-04-21 19:55:00|10034.4|10029.4|10033.7|10028.7|10034.4|10029.4|10029.7|10024.7|84
1587499200000|2020-04-21 20:00:00|10033.6|10028.6|10033.5|10028.5|10033.7|10028.7|10031.7|10026.7|18
1587499500000|2020-04-21 20:05:00|10033.3|10028.3|10034|10029|10034.7|10029.7|10033.2|10028.2|3
1587499800000|2020-04-21 20:10:00|10034.1|10029.1|10033.5|10028.5|10034.7|10029.7|10033.2|10028.2|5
1587500100000|2020-04-21 20:15:00|10033.6|10028.6|10034.7|10029.7|10035.2|10030.2|10033.6|10028.6|13
1587500400000|2020-04-21 20:20:00|10034.9|10029.9|10034.7|10029.7|10035.3|10030.3|10034.5|10029.5|0
1587500700000|2020-04-21 20:25:00|10035|10030|10035.2|10030.2|10035.2|10030.2|10034|10029|6
1587501000000|2020-04-21 20:30:00|10035.1|10030.1|10036.2|10031.2|10036.2|10031.2|10034.2|10029.2|3
1587501300000|2020-04-21 20:35:00|10036|10031|10036.7|10031.7|10037.2|10032.2|10035.7|10030.7|1
1587501600000|2020-04-21 20:40:00|10036.9|10031.9|10036.5|10031.5|10037|10032|10035.7|10030.7|0
1587501900000|2020-04-21 20:45:00|10036.3|10031.3|10037.5|10032.5|10037.5|10032.5|10036|10031|12
1587502200000|2020-04-21 20:50:00|10037.3|10032.3|10037.8|10032.8|10038.2|10033.2|10036.6|10031.6|3
1587502500000|2020-04-21 20:55:00|10037.6|10032.6|10035.7|10026.7|10038.5|10033.5|10035.7|10026.7|2
1587513600000|2020-04-22 00:00:00|10035.5|10030.5|10035.5|10030.5|10036.7|10031.7|10033.9|10028.9|45
1587513900000|2020-04-22 00:05:00|10035.6|10030.6|10035.2|10030.2|10036.4|10031.4|10034.2|10029.2|18
1587514200000|2020-04-22 00:10:00|10034.9|10029.9|10034.4|10029.4|10035.1|10030.1|10033.6|10028.6|18
1587514500000|2020-04-22 00:15:00|10034.5|10029.5|10036.6|10031.6|10036.6|10031.6|10034.5|10029.5|35
1587514800000|2020-04-22 00:20:00|10036.4|10031.4|10038.8|10033.8|10039.3|10034.3|10036|10031|3
1587515100000|2020-04-22 00:25:00|10039|10034|10042.6|10037.6|10042.9|10037.9|10038.7|10033.7|15
1587515400000|2020-04-22 00:30:00|10042.5|10037.5|10041.8|10036.8|10042.5|10037.5|10041.3|10036.3|18
1587515700000|2020-04-22 00:35:00|10041.6|10036.6|10042.2|10037.2|10043.7|10038.7|10041.1|10036.1|32
1587516000000|2020-04-22 00:40:00|10042.4|10037.4|10042|10037|10045|10040|10041.8|10036.8|54
1587516300000|2020-04-22 00:45:00|10042.2|10037.2|10043.2|10038.2|10043.5|10038.5|10041.3|10036.3|2
1587516600000|2020-04-22 00:50:00|10043.3|10038.3|10040.7|10035.7|10044.3|10039.3|10040.3|10035.3|3
1587516900000|2020-04-22 00:55:00|10040.8|10035.8|10040.1|10035.1|10041.3|10036.3|10040.1|10035.1|3
1587517200000|2020-04-22 01:00:00|10039.9|10034.9|10040.3|10035.3|10040.3|10035.3|10036.9|10031.9|27
1587517500000|2020-04-22 01:05:00|10040.2|10035.2|10038.3|10033.3|10040.6|10035.6|10037.8|10032.8|10
1587517800000|2020-04-22 01:10:00|10038.1|10033.1|10037.8|10032.8|10039|10034|10037.3|10032.3|15
1587518100000|2020-04-22 01:15:00|10037.4|10032.4|10036.3|10031.3|10039|10034|10036.3|10031.3|19
1587518400000|2020-04-22 01:20:00|10036.5|10031.5|10036.5|10031.5|10036.5|10031.5|10033.9|10028.9|14
1587518700000|2020-04-22 01:25:00|10036.6|10031.6|10039.3|10034.3|10039.3|10034.3|10036.3|10031.3|15
1587519000000|2020-04-22 01:30:00|10039.2|10034.2|10041|10036|10041.3|10036.3|10038.1|10033.1|19
1587519300000|2020-04-22 01:35:00|10040.8|10035.8|10041.3|10036.3|10042.3|10037.3|10039.9|10034.9|8
1587519600000|2020-04-22 01:40:00|10041.5|10036.5|10042|10037|10042.3|10037.3|10040.8|10035.8|7
1587519900000|2020-04-22 01:45:00|10042.1|10037.1|10044.1|10039.1|10044.1|10039.1|10042.1|10037.1|27
1587520200000|2020-04-22 01:50:00|10044.3|10039.3|10044.6|10039.6|10045.8|10040.8|10044.1|10039.1|32
1587520500000|2020-04-22 01:55:00|10044.4|10039.4|10043|10038|10044.8|10039.8|10042.3|10037.3|12
1587520800000|2020-04-22 02:00:00|10043.1|10038.1|10044.1|10039.1|10045.3|10040.3|10043.1|10038.1|1
1587521100000|2020-04-22 02:05:00|10044|10039|10035.8|10030.8|10044.2|10039.2|10031.9|10026.9|119
1587521400000|2020-04-22 02:10:00|10036|10031|10037.9|10032.9|10039.3|10034.3|10035.4|10030.4|47
1587521700000|2020-04-22 02:15:00|10037.8|10032.8|10038.8|10033.8|10039.3|10034.3|10036.4|10031.4|19
1587522000000|2020-04-22 02:20:00|10038.6|10033.6|10039.1|10034.1|10039.9|10034.9|10038.2|10033.2|34
1587522300000|2020-04-22 02:25:00|10038.8|10033.8|10038.8|10033.8|10039.5|10034.5|10037.6|10032.6|15
1587522600000|2020-04-22 02:30:00|10038.6|10033.6|10037.3|10032.3|10039.5|10034.5|10037.3|10032.3|16
1587522900000|2020-04-22 02:35:00|10037.2|10032.2|10038.8|10033.8|10039.8|10034.8|10037|10032|16
1587523200000|2020-04-22 02:40:00|10038.6|10033.6|10038.8|10033.8|10038.8|10033.8|10037.6|10032.6|5
1587523500000|2020-04-22 02:45:00|10038.7|10033.7|10038.4|10033.4|10039.3|10034.3|10037.7|10032.7|0
1587523800000|2020-04-22 02:50:00|10038.3|10033.3|10039.8|10034.8|10040.1|10035.1|10038.3|10033.3|8
1587524100000|2020-04-22 02:55:00|10039.7|10034.7|10039.6|10034.6|10040|10035|10038.8|10033.8|1
1587524400000|2020-04-22 03:00:00|10039.4|10034.4|10039.3|10034.3|10040.8|10035.8|10038.8|10033.8|3
1587524700000|2020-04-22 03:05:00|10039.5|10034.5|10039.5|10034.5|10039.8|10034.8|10038.6|10033.6|0
1587525000000|2020-04-22 03:10:00|10039.3|10034.3|10039.8|10034.8|10041|10036|10039|10034|0
1587525300000|2020-04-22 03:15:00|10040|10035|10040.6|10035.6|10040.6|10035.6|10039.6|10034.6|2
1587525600000|2020-04-22 03:20:00|10040.3|10035.3|10044.7|10039.7|10044.7|10039.7|10040.3|10035.3|35
1587525900000|2020-04-22 03:25:00|10044.6|10039.6|10043.3|10038.3|10044.8|10039.8|10043.1|10038.1|6
1587526200000|2020-04-22 03:30:00|10043.2|10038.2|10042.3|10037.3|10043.8|10038.8|10042.3|10037.3|6
1587526500000|2020-04-22 03:35:00|10042.2|10037.2|10043.1|10038.1|10043.3|10038.3|10042.1|10037.1|3
1587526800000|2020-04-22 03:40:00|10042.9|10037.9|10044.3|10039.3|10044.5|10039.5|10042.6|10037.6|13
1587527100000|2020-04-22 03:45:00|10044.1|10039.1|10044.3|10039.3|10044.3|10039.3|10043.1|10038.1|13
1587527400000|2020-04-22 03:50:00|10044.5|10039.5|10044.3|10039.3|10045|10040|10043.7|10038.7|7
1587527700000|2020-04-22 03:55:00|10044.2|10039.2|10043.3|10038.3|10044.2|10039.2|10043.1|10038.1|33
1587528000000|2020-04-22 04:00:00|10043.6|10038.6|10043.3|10038.3|10044.4|10039.4|10043.1|10038.1|0
1587528300000|2020-04-22 04:05:00|10043.2|10038.2|10043|10038|10043.3|10038.3|10041.8|10036.8|10
1587528600000|2020-04-22 04:10:00|10043.1|10038.1|10043.3|10038.3|10043.9|10038.9|10042.6|10037.6|0
1587528900000|2020-04-22 04:15:00|10043.1|10038.1|10044.1|10039.1|10044.3|10039.3|10042.8|10037.8|16
1587529200000|2020-04-22 04:20:00|10044.2|10039.2|10045.9|10040.9|10045.9|10040.9|10044.1|10039.1|11
1587529500000|2020-04-22 04:25:00|10046.1|10041.1|10045.3|10040.3|10047.4|10042.4|10045.1|10040.1|29
1587529800000|2020-04-22 04:30:00|10045.2|10040.2|10044.8|10039.8|10045.7|10040.7|10044.8|10039.8|35
1587530100000|2020-04-22 04:35:00|10045|10040|10047|10042|10047.3|10042.3|10044.7|10039.7|15
1587530400000|2020-04-22 04:40:00|10046.7|10041.7|10045.1|10040.1|10047|10042|10044.8|10039.8|11
1587530700000|2020-04-22 04:45:00|10045.2|10040.2|10045|10040|10045.4|10040.4|10044.1|10039.1|5
1587531000000|2020-04-22 04:50:00|10044.8|10039.8|10044.9|10039.9|10046.6|10041.6|10044.8|10039.8|3
1587531300000|2020-04-22 04:55:00|10044.8|10039.8|10046|10041|10046.3|10041.3|10044.7|10039.7|2
1587531600000|2020-04-22 05:00:00|10045.8|10040.8|10045.3|10040.3|10047.3|10042.3|10045.1|10040.1|2
1587531900000|2020-04-22 05:05:00|10045.1|10040.1|10044.1|10039.1|10045.5|10040.5|10042.6|10037.6|16
1587532200000|2020-04-22 05:10:00|10043.9|10038.9|10043.5|10038.5|10044.3|10039.3|10042.3|10037.3|10
1587532500000|2020-04-22 05:15:00|10043.6|10038.6|10044.1|10039.1|10044.6|10039.6|10043.1|10038.1|6
1587532800000|2020-04-22 05:20:00|10043.9|10038.9|10043.6|10038.6|10043.9|10038.9|10042.6|10037.6|0
1587533100000|2020-04-22 05:25:00|10043.8|10038.8|10041.6|10036.6|10043.8|10038.8|10041.3|10036.3|5
1587533400000|2020-04-22 05:30:00|10041.8|10036.8|10038.8|10033.8|10041.9|10036.9|10038.7|10033.7|13
1587533700000|2020-04-22 05:35:00|10038.9|10033.9|10038.5|10033.5|10039.6|10034.6|10038.1|10033.1|6
1587534000000|2020-04-22 05:40:00|10038.7|10033.7|10037.6|10032.6|10039.3|10034.3|10035.3|10030.3|27
1587534300000|2020-04-22 05:45:00|10037.7|10032.7|10038.8|10033.8|10039.9|10034.9|10037.6|10032.6|19
1587534600000|2020-04-22 05:50:00|10038.7|10033.7|10036.2|10031.2|10038.8|10033.8|10034.6|10029.6|10
1587534900000|2020-04-22 05:55:00|10036.1|10031.1|10035.5|10030.5|10037.1|10032.1|10034.3|10029.3|5
1587535200000|2020-04-22 06:00:00|10035.6|10030.6|10039.8|10034.8|10040.7|10035.7|10035.3|10030.3|43
1587535500000|2020-04-22 06:05:00|10040|10035|10035.8|10030.8|10040.4|10035.4|10035.6|10030.6|26
1587535800000|2020-04-22 06:10:00|10035.6|10030.6|10033.4|10028.4|10039.3|10034.3|10032.4|10027.4|21
1587536100000|2020-04-22 06:15:00|10033.3|10028.3|10026.9|10021.9|10033.6|10028.6|10023.9|10018.9|132
1587536400000|2020-04-22 06:20:00|10027.1|10022.1|10028.5|10023.5|10030|10025|10025.8|10020.8|30
1587536700000|2020-04-22 06:25:00|10028.6|10023.6|10027.4|10022.4|10030.1|10025.1|10026.1|10021.1|54
1587537000000|2020-04-22 06:30:00|10027.6|10022.6|10025|10020|10030.5|10025.5|10024.5|10019.5|59
1587537300000|2020-04-22 06:35:00|10024.8|10019.8|10024.4|10019.4|10024.8|10019.8|10022.3|10017.3|35
1587537600000|2020-04-22 06:40:00|10024.6|10019.6|10025.6|10020.6|10028.5|10023.5|10024.1|10019.1|18
1587537900000|2020-04-22 06:45:00|10025.7|10020.7|10024.2|10019.2|10028.1|10023.1|10022.1|10017.1|17
1587538200000|2020-04-22 06:50:00|10024.3|10019.3|10025.1|10020.1|10025.9|10020.9|10022.8|10017.8|29
1587538500000|2020-04-22 06:55:00|10025.2|10020.2|10030.1|10025.1|10030.3|10025.3|10024.3|10019.3|45
1587538800000|2020-04-22 07:00:00|10030.2|10025.2|10030.8|10025.8|10032.1|10027.1|10027.1|10022.1|58
1587539100000|2020-04-22 07:05:00|10030.9|10025.9|10027.6|10022.6|10031.5|10026.5|10027.6|10022.6|31
1587539400000|2020-04-22 07:10:00|10027.4|10022.4|10025.8|10020.8|10027.7|10022.7|10023.6|10018.6|27
1587539700000|2020-04-22 07:15:00|10025.7|10020.7|10020.7|10015.7|10027.1|10022.1|10020.6|10015.6|76
1587540000000|2020-04-22 07:20:00|10020.8|10015.8|10024.7|10019.7|10025.2|10020.2|10018.6|10013.6|59
1587540300000|2020-04-22 07:25:00|10024.6|10019.6|10024.1|10019.1|10027.5|10022.5|10023.3|10018.3|30
1587540600000|2020-04-22 07:30:00|10023.9|10018.9|10025.6|10020.6|10025.6|10020.6|10022|10017|24
1587540900000|2020-04-22 07:35:00|10025.7|10020.7|10026|10021|10027.6|10022.6|10022.7|10017.7|22
1587541200000|2020-04-22 07:40:00|10026.1|10021.1|10023.1|10018.1|10026.8|10021.8|10019.2|10014.2|38
1587541500000|2020-04-22 07:45:00|10023.2|10018.2|10021.1|10016.1|10024.6|10019.6|10020|10015|37
1587541800000|2020-04-22 07:50:00|10021.3|10016.3|10021.8|10016.8|10023.2|10018.2|10020.4|10015.4|24
1587542100000|2020-04-22 07:55:00|10022|10017|10026.2|10021.2|10028.3|10023.3|10021.9|10016.9|55
1587542400000|2020-04-22 08:00:00|10025.8|10020.8|10022.9|10017.9|10028.7|10023.7|10022.9|10017.9|44
1587542700000|2020-04-22 08:05:00|10023|10018|10026.3|10021.3|10027.6|10022.6|10020.6|10015.6|58
1587543000000|2020-04-22 08:10:00|10026.1|10021.1|10026.7|10021.7|10028.3|10023.3|10024.7|10019.7|20
1587543300000|2020-04-22 08:15:00|10026.6|10021.6|10025.1|10020.1|10027|10022|10024.4|10019.4|16
1587543600000|2020-04-22 08:20:00|10024.9|10019.9|10028|10023|10029.2|10024.2|10024.9|10019.9|27
1587543900000|2020-04-22 08:25:00|10027.8|10022.8|10031.5|10026.5|10033.6|10028.6|10027.1|10022.1|19
1587544200000|2020-04-22 08:30:00|10031.3|10026.3|10029|10024|10031.8|10026.8|10027.1|10022.1|32
1587544500000|2020-04-22 08:35:00|10028.8|10023.8|10028.3|10023.3|10030|10025|10027.1|10022.1|12
1587544800000|2020-04-22 08:40:00|10028.2|10023.2|10027.1|10022.1|10030|10025|10024.6|10019.6|16
1587545100000|2020-04-22 08:45:00|10027|10022|10026.6|10021.6|10027.9|10022.9|10024|10019|9
1587545400000|2020-04-22 08:50:00|10026.7|10021.7|10023.6|10018.6|10026.7|10021.7|10023.6|10018.6|38
1587545700000|2020-04-22 08:55:00|10023.7|10018.7|10022.5|10017.5|10023.7|10018.7|10020.8|10015.8|145
1587546000000|2020-04-22 09:00:00|10022.4|10017.4|10019.3|10014.3|10022.8|10017.8|10016|10011|84
1587546300000|2020-04-22 09:05:00|10019.1|10014.1|10018.7|10013.7|10019.3|10014.3|10016.8|10011.8|11
1587546600000|2020-04-22 09:10:00|10018.5|10013.5|10016|10011|10018.6|10013.6|10015.6|10010.6|27
1587546900000|2020-04-22 09:15:00|10015.8|10010.8|10019.4|10014.4|10019.4|10014.4|10015.4|10010.4|30
1587547200000|2020-04-22 09:20:00|10019.3|10014.3|10018.4|10013.4|10019.4|10014.4|10014.9|10009.9|93
1587547500000|2020-04-22 09:25:00|10018.2|10013.2|10018.6|10013.6|10019.3|10014.3|10016.9|10011.9|41
1587547800000|2020-04-22 09:30:00|10018.5|10013.5|10019|10014|10020.5|10015.5|10017.7|10012.7|102
1587548100000|2020-04-22 09:35:00|10019.2|10014.2|10017.3|10012.3|10019.2|10014.2|10016.7|10011.7|29
1587548400000|2020-04-22 09:40:00|10017.5|10012.5|10018.4|10013.4|10018.4|10013.4|10015.8|10010.8|17
1587548700000|2020-04-22 09:45:00|10018.2|10013.2|10016.6|10011.6|10020|10015|10015.6|10010.6|17
1587549000000|2020-04-22 09:50:00|10016.8|10011.8|10016.5|10011.5|10017.8|10012.8|10015.7|10010.7|9
1587549300000|2020-04-22 09:55:00|10016.4|10011.4|10019.5|10014.5|10019.9|10014.9|10016.3|10011.3|16
1587549600000|2020-04-22 10:00:00|10019.6|10014.6|10018|10013|10020.7|10015.7|10018|10013|34
1587549900000|2020-04-22 10:05:00|10017.9|10012.9|10020.6|10015.6|10021.3|10016.3|10017.7|10012.7|17
1587550200000|2020-04-22 10:10:00|10020.4|10015.4|10022.9|10017.9|10023.5|10018.5|10019.2|10014.2|26
1587550500000|2020-04-22 10:15:00|10023.1|10018.1|10022.1|10017.1|10023.1|10018.1|10020.4|10015.4|12
1587550800000|2020-04-22 10:20:00|10022.3|10017.3|10022.1|10017.1|10022.8|10017.8|10020.7|10015.7|7
1587551100000|2020-04-22 10:25:00|10021.9|10016.9|10020.6|10015.6|10022.2|10017.2|10019.9|10014.9|10
1587551400000|2020-04-22 10:30:00|10020.5|10015.5|10019|10014|10020.5|10015.5|10018.1|10013.1|16
1587551700000|2020-04-22 10:35:00|10018.9|10013.9|10020.8|10015.8|10021.2|10016.2|10018.3|10013.3|16
1587552000000|2020-04-22 10:40:00|10020.7|10015.7|10020|10015|10021.2|10016.2|10019.4|10014.4|18
1587552300000|2020-04-22 10:45:00|10020.2|10015.2|10016.3|10011.3|10020.4|10015.4|10015.3|10010.3|32
1587552600000|2020-04-22 10:50:00|10016.1|10011.1|10015.2|10010.2|10017.2|10012.2|10014.5|10009.5|19
1587552900000|2020-04-22 10:55:00|10015.4|10010.4|10012.4|10007.4|10017.1|10012.1|10011.8|10006.8|52
1587553200000|2020-04-22 11:00:00|10012.2|10007.2|10011.9|10006.9|10012.9|10007.9|10008.9|10003.9|41
1587553500000|2020-04-22 11:05:00|10011.6|10006.6|10014.6|10009.6|10015.4|10010.4|10010.5|10005.5|49
1587553800000|2020-04-22 11:10:00|10014.5|10009.5|10006.6|10001.6|10014.5|10009.5|10006.6|10001.6|79
1587554100000|2020-04-22 11:15:00|10006.4|10001.4|10005.6|10000.6|10006.6|10001.6|10002.4|9997.4|80
1587554400000|2020-04-22 11:20:00|10006.1|10001.1|10010|10005|10010.2|10005.2|10005.8|10000.8|50
1587554700000|2020-04-22 11:25:00|10009.9|10004.9|10011.9|10006.9|10012.8|10007.8|10009.4|10004.4|37
1587555000000|2020-04-22 11:30:00|10012|10007|10010.6|10005.6|10012.7|10007.7|10010.2|10005.2|38
1587555300000|2020-04-22 11:35:00|10010.4|10005.4|10007.9|10002.9|10010.7|10005.7|10006.9|10001.9|33
1587555600000|2020-04-22 11:40:00|10008|10003|10010.2|10005.2|10010.4|10005.4|10007.4|10002.4|32
1587555900000|2020-04-22 11:45:00|10010.4|10005.4|10010.2|10005.2|10011|10006|10009.5|10004.5|18
1587556200000|2020-04-22 11:50:00|10010.4|10005.4|10013.3|10008.3|10015.4|10010.4|10010.2|10005.2|21
1587556500000|2020-04-22 11:55:00|10013.1|10008.1|10008.5|10003.5|10013.1|10008.1|10006.7|10001.7|51
1587556800000|2020-04-22 12:00:00|10008.4|10003.4|10015.2|10010.2|10015.6|10010.6|10007.7|10002.7|30
1587557100000|2020-04-22 12:05:00|10015.3|10010.3|10019.4|10014.4|10020|10015|10013.8|10008.8|59
1587557400000|2020-04-22 12:10:00|10019.3|10014.3|10017.1|10012.1|10019.3|10014.3|10015.4|10010.4|43
1587557700000|2020-04-22 12:15:00|10017.2|10012.2|10012.1|10007.1|10019.9|10014.9|10012.1|10007.1|22
1587558000000|2020-04-22 12:20:00|10012.3|10007.3|10013.5|10008.5|10014.1|10009.1|10011.7|10006.7|47
1587558300000|2020-04-22 12:25:00|10012.8|10007.8|10012|10007|10013.1|10008.1|10009.9|10004.9|53
1587558600000|2020-04-22 12:30:00|10012.1|10007.1|10017.1|10012.1|10017.3|10012.3|10008.1|10003.1|47
1587558900000|2020-04-22 12:35:00|10017|10012|10015.3|10010.3|10017|10012|10011.9|10006.9|25
1587559200000|2020-04-22 12:40:00|10015.1|10010.1|10013.8|10008.8|10017.1|10012.1|10012.6|10007.6|50
1587559500000|2020-04-22 12:45:00|10013.9|10008.9|10013|10008|10014.2|10009.2|10011.3|10006.3|60
1587559800000|2020-04-22 12:50:00|10012.8|10007.8|10010.4|10005.4|10013.2|10008.2|10009.6|10004.6|41
1587560100000|2020-04-22 12:55:00|10010.2|10005.2|10012.8|10007.8|10013.6|10008.6|10009.5|10004.5|31
1587560400000|2020-04-22 13:00:00|10012.9|10007.9|10016.1|10011.1|10019.1|10014.1|10012.9|10007.9|166
1587560700000|2020-04-22 13:05:00|10016|10011|10019.8|10014.8|10021.5|10016.5|10014.8|10009.8|84
1587561000000|2020-04-22 13:10:00|10019.9|10014.9|10016.8|10011.8|10020.7|10015.7|10015.8|10010.8|78
1587561300000|2020-04-22 13:15:00|10016.6|10011.6|10014.6|10009.6|10017.4|10012.4|10014|10009|69
1587561600000|2020-04-22 13:20:00|10014.8|10009.8|10015.8|10010.8|10017.2|10012.2|10014|10009|66
1587561900000|2020-04-22 13:25:00|10015.6|10010.6|10016.8|10011.8|10018|10013|10013|10008|93
1587562200000|2020-04-22 13:30:00|10016.9|10011.9|10019.5|10014.5|10020.8|10015.8|10016.6|10011.6|67
1587562500000|2020-04-22 13:35:00|10019.6|10014.6|10018.8|10013.8|10024.2|10019.2|10018.6|10013.6|134
1587562800000|2020-04-22 13:40:00|10018.6|10013.6|10023.3|10018.3|10023.5|10018.5|10017.4|10012.4|41
1587563100000|2020-04-22 13:45:00|10023.5|10018.5|10027.9|10022.9|10027.9|10022.9|10021.3|10016.3|94
1587563400000|2020-04-22 13:50:00|10027.7|10022.7|10028.3|10023.3|10030.1|10025.1|10027|10022|118
1587563700000|2020-04-22 13:55:00|10028.4|10023.4|10030|10025|10031.1|10026.1|10026.6|10021.6|36
1587564000000|2020-04-22 14:00:00|10030.1|10025.1|10029.1|10024.1|10032.4|10027.4|10027.9|10022.9|74
1587564300000|2020-04-22 14:05:00|10029.2|10024.2|10028.4|10023.4|10031.3|10026.3|10027.6|10022.6|53
1587564600000|2020-04-22 14:10:00|10028.1|10023.1|10032.3|10027.3|10032.4|10027.4|10027.7|10022.7|77
1587564900000|2020-04-22 14:15:00|10032.4|10027.4|10035.6|10030.6|10035.8|10030.8|10029|10024|51
1587565200000|2020-04-22 14:20:00|10035.8|10030.8|10042.5|10037.5|10044.8|10039.8|10035.8|10030.8|225
1587565500000|2020-04-22 14:25:00|10042.4|10037.4|10042.3|10037.3|10044.1|10039.1|10040.4|10035.4|288
1587565800000|2020-04-22 14:30:00|10042.4|10037.4|10044.1|10039.1|10044.3|10039.3|10039.8|10034.8|128
1587566100000|2020-04-22 14:35:00|10043.7|10038.7|10045.4|10040.4|10047.3|10042.3|10041.7|10036.7|49
1587566400000|2020-04-22 14:40:00|10045.7|10040.7|10041.6|10036.6|10045.7|10040.7|10039|10034|60
1587566700000|2020-04-22 14:45:00|10041.7|10036.7|10044.1|10039.1|10047.8|10042.8|10041.7|10036.7|49
1587567000000|2020-04-22 14:50:00|10043.9|10038.9|10043.9|10038.9|10044.4|10039.4|10040.7|10035.7|83
1587567300000|2020-04-22 14:55:00|10043.8|10038.8|10044.9|10039.9|10047.6|10042.6|10040.3|10035.3|117
1587567600000|2020-04-22 15:00:00|10045.1|10040.1|10048.4|10043.4|10051.2|10046.2|10044.7|10039.7|63
1587567900000|2020-04-22 15:05:00|10048.2|10043.2|10046.4|10041.4|10048.6|10043.6|10044.9|10039.9|47
1587568200000|2020-04-22 15:10:00|10046.3|10041.3|10045.9|10040.9|10047.8|10042.8|10044.4|10039.4|30
1587568500000|2020-04-22 15:15:00|10046.1|10041.1|10041.2|10036.2|10047.5|10042.5|10039.7|10034.7|115
1587568800000|2020-04-22 15:20:00|10040.9|10035.9|10044|10039|10045.4|10040.4|10040.7|10035.7|60
1587569100000|2020-04-22 15:25:00|10044.2|10039.2|10045.9|10040.9|10046.2|10041.2|10042.2|10037.2|19
1587569400000|2020-04-22 15:30:00|10046.1|10041.1|10046.2|10041.2|10047.1|10042.1|10045.1|10040.1|106
1587569700000|2020-04-22 15:35:00|10046.3|10041.3|10047.6|10042.6|10047.6|10042.6|10044.4|10039.4|22
1587570000000|2020-04-22 15:40:00|10047.7|10042.7|10045.3|10040.3|10048.1|10043.1|10045.2|10040.2|61
1587570300000|2020-04-22 15:45:00|10045.5|10040.5|10043.4|10038.4|10046|10041|10042.9|10037.9|23
1587570600000|2020-04-22 15:50:00|10043.3|10038.3|10042.8|10037.8|10044.2|10039.2|10042.7|10037.7|33
1587570900000|2020-04-22 15:55:00|10043|10038|10044.3|10039.3|10047|10042|10043|10038|31
1587571200000|2020-04-22 16:00:00|10044.5|10039.5|10048.1|10043.1|10048.2|10043.2|10044.5|10039.5|115
1587571500000|2020-04-22 16:05:00|10048.3|10043.3|10052.6|10047.6|10052.6|10047.6|10047.1|10042.1|51
1587571800000|2020-04-22 16:10:00|10052.5|10047.5|10051.8|10046.8|10053.2|10048.2|10050.1|10045.1|22
1587572100000|2020-04-22 16:15:00|10052.1|10047.1|10051.7|10046.7|10052.1|10047.1|10050.2|10045.2|58
1587572400000|2020-04-22 16:20:00|10051.6|10046.6|10051.8|10046.8|10052.5|10047.5|10050.7|10045.7|31
1587572700000|2020-04-22 16:25:00|10051.6|10046.6|10057.7|10052.7|10059.4|10054.4|10051.6|10046.6|274
1587573000000|2020-04-22 16:30:00|10057.9|10052.9|10056.1|10051.1|10058|10053|10055.6|10050.6|58
1587573300000|2020-04-22 16:35:00|10056|10051|10055.1|10050.1|10056.8|10051.8|10055|10050|36
1587573600000|2020-04-22 16:40:00|10055|10050|10056.6|10051.6|10057.9|10052.9|10054.5|10049.5|39
1587573900000|2020-04-22 16:45:00|10056.8|10051.8|10059|10054|10059.1|10054.1|10056.6|10051.6|55
1587574200000|2020-04-22 16:50:00|10059.1|10054.1|10059.8|10054.8|10061.4|10056.4|10058.7|10053.7|55
1587574500000|2020-04-22 16:55:00|10059.9|10054.9|10057.7|10052.7|10062.3|10057.3|10057.6|10052.6|68
1587574800000|2020-04-22 17:00:00|10057.6|10052.6|10057.7|10052.7|10060.1|10055.1|10057.6|10052.6|55
1587575100000|2020-04-22 17:05:00|10057.9|10052.9|10056.5|10051.5|10058.2|10053.2|10056.2|10051.2|39
1587575400000|2020-04-22 17:10:00|10056.6|10051.6|10056|10051|10057.6|10052.6|10055.5|10050.5|58
1587575700000|2020-04-22 17:15:00|10056.2|10051.2|10058.2|10053.2|10058.7|10053.7|10056|10051|48
1587576000000|2020-04-22 17:20:00|10058.3|10053.3|10060.3|10055.3|10061.7|10056.7|10057.6|10052.6|63
1587576300000|2020-04-22 17:25:00|10060.2|10055.2|10059.5|10054.5|10060.5|10055.5|10058.3|10053.3|42
1587576600000|2020-04-22 17:30:00|10059.6|10054.6|10064.7|10059.7|10065.1|10060.1|10059.1|10054.1|53
1587576900000|2020-04-22 17:35:00|10064.6|10059.6|10061.6|10056.6|10064.6|10059.6|10059.2|10054.2|107
1587577200000|2020-04-22 17:40:00|10061.7|10056.7|10061.1|10056.1|10062.3|10057.3|10059.7|10054.7|13
1587577500000|2020-04-22 17:45:00|10061.3|10056.3|10062.4|10057.4|10062.4|10057.4|10060.1|10055.1|21
1587577800000|2020-04-22 17:50:00|10062.5|10057.5|10060.5|10055.5|10062.5|10057.5|10059.7|10054.7|21
1587578100000|2020-04-22 17:55:00|10060.7|10055.7|10059.3|10054.3|10061|10056|10058.7|10053.7|55
1587578400000|2020-04-22 18:00:00|10059.4|10054.4|10058.8|10053.8|10060.3|10055.3|10058.2|10053.2|48
1587578700000|2020-04-22 18:05:00|10058.9|10053.9|10058.5|10053.5|10059.3|10054.3|10057.7|10052.7|22
1587579000000|2020-04-22 18:10:00|10058.7|10053.7|10058.5|10053.5|10059.2|10054.2|10057.7|10052.7|26
1587579300000|2020-04-22 18:15:00|10058.4|10053.4|10059.4|10054.4|10059.7|10054.7|10058.2|10053.2|49
1587579600000|2020-04-22 18:20:00|10059.5|10054.5|10058.9|10053.9|10059.7|10054.7|10058.2|10053.2|13
1587579900000|2020-04-22 18:25:00|10059.2|10054.2|10057.9|10052.9|10059.2|10054.2|10057.4|10052.4|12
1587580200000|2020-04-22 18:30:00|10058|10053|10057.5|10052.5|10058|10053|10055.2|10050.2|24
1587580500000|2020-04-22 18:35:00|10057.4|10052.4|10058|10053|10058.2|10053.2|10057.2|10052.2|14
1587580800000|2020-04-22 18:40:00|10058.2|10053.2|10056.9|10051.9|10058.7|10053.7|10056.9|10051.9|25
1587581100000|2020-04-22 18:45:00|10057|10052|10052.8|10047.8|10058.3|10053.3|10052.8|10047.8|33
1587581400000|2020-04-22 18:50:00|10052.7|10047.7|10053.3|10048.3|10053.7|10048.7|10050.3|10045.3|73
1587581700000|2020-04-22 18:55:00|10053.2|10048.2|10055.7|10050.7|10055.7|10050.7|10053.2|10048.2|149
1587582000000|2020-04-22 19:00:00|10055.8|10050.8|10055.4|10050.4|10057.2|10052.2|10054.8|10049.8|47
1587582300000|2020-04-22 19:05:00|10055.3|10050.3|10057.5|10052.5|10057.5|10052.5|10055.2|10050.2|12
1587582600000|2020-04-22 19:10:00|10057.4|10052.4|10057.8|10052.8|10058.8|10053.8|10057.3|10052.3|20
1587582900000|2020-04-22 19:15:00|10057.9|10052.9|10057.9|10052.9|10058.5|10053.5|10057.1|10052.1|16
1587583200000|2020-04-22 19:20:00|10057.8|10052.8|10057.8|10052.8|10058.2|10053.2|10056.8|10051.8|32
1587583500000|2020-04-22 19:25:00|10057.6|10052.6|10056.3|10051.3|10058|10053|10056.1|10051.1|25
1587583800000|2020-04-22 19:30:00|10056.4|10051.4|10054|10049|10056.8|10051.8|10054|10049|16
1587584100000|2020-04-22 19:35:00|10054.2|10049.2|10053|10048|10054.4|10049.4|10052.8|10047.8|19
1587584400000|2020-04-22 19:40:00|10052.9|10047.9|10050.8|10045.8|10052.9|10047.9|10050.3|10045.3|48
1587584700000|2020-04-22 19:45:00|10050.9|10045.9|10052.9|10047.9|10052.9|10047.9|10050.6|10045.6|71
1587585000000|2020-04-22 19:50:00|10052.4|10047.4|10053.8|10048.8|10054.3|10049.3|10051.5|10046.5|41
1587585300000|2020-04-22 19:55:00|10053.6|10048.6|10054.5|10049.5|10055.9|10050.9|10053.1|10048.1|40
1587585600000|2020-04-22 20:00:00|10054.4|10049.4|10056.2|10051.2|10056.3|10051.3|10054.3|10049.3|49
1587585900000|2020-04-22 20:05:00|10056.4|10051.4|10055|10050|10056.8|10051.8|10054.9|10049.9|7
1587586200000|2020-04-22 20:10:00|10055.2|10050.2|10053.9|10048.9|10055.7|10050.7|10053.5|10048.5|10
1587586500000|2020-04-22 20:15:00|10053.8|10048.8|10056.8|10051.8|10057.3|10052.3|10053.8|10048.8|41
1587586800000|2020-04-22 20:20:00|10056.6|10051.6|10054.3|10049.3|10056.6|10051.6|10054.3|10049.3|2
1587587100000|2020-04-22 20:25:00|10054.5|10049.5|10051.9|10046.9|10054.5|10049.5|10051.8|10046.8|8
1587587400000|2020-04-22 20:30:00|10052|10047|10053.3|10048.3|10053.3|10048.3|10051.4|10046.4|3
1587587700000|2020-04-22 20:35:00|10053|10048|10051.8|10046.8|10053.5|10048.5|10051.3|10046.3|4
1587588000000|2020-04-22 20:40:00|10051.9|10046.9|10052.4|10047.4|10052.4|10047.4|10051.5|10046.5|1
1587588300000|2020-04-22 20:45:00|10052.5|10047.5|10050.9|10045.9|10052.8|10047.8|10050.8|10045.8|10
1587588600000|2020-04-22 20:50:00|10051|10046|10050.5|10045.5|10051.7|10046.7|10050.5|10045.5|1
1587588900000|2020-04-22 20:55:00|10050.7|10045.7|10050|10041|10050.8|10045.8|10047.8|10041|5
1587600000000|2020-04-23 00:00:00|10063.6|10058.6|10060.2|10055.2|10064.6|10059.6|10060|10055|52
1587600300000|2020-04-23 00:05:00|10060|10055|10060.7|10055.7|10061.2|10056.2|10059.3|10054.3|15
1587600600000|2020-04-23 00:10:00|10060.5|10055.5|10060.8|10055.8|10061|10056|10060|10055|27
1587600900000|2020-04-23 00:15:00|10060.9|10055.9|10063.3|10058.3|10063.5|10058.5|10060.9|10055.9|52
1587601200000|2020-04-23 00:20:00|10063.1|10058.1|10064.8|10059.8|10067.2|10062.2|10063.1|10058.1|91
1587601500000|2020-04-23 00:25:00|10064.6|10059.6|10062.6|10057.6|10064.8|10059.8|10062.3|10057.3|38
1587601800000|2020-04-23 00:30:00|10062.8|10057.8|10061.8|10056.8|10063.3|10058.3|10061.2|10056.2|6
1587602100000|2020-04-23 00:35:00|10061.7|10056.7|10059.5|10054.5|10061.7|10056.7|10059.2|10054.2|22
1587602400000|2020-04-23 00:40:00|10059.4|10054.4|10058.3|10053.3|10059.9|10054.9|10058.3|10053.3|23
1587602700000|2020-04-23 00:45:00|10058.4|10053.4|10061.2|10056.2|10061.2|10056.2|10058.4|10053.4|6
1587603000000|2020-04-23 00:50:00|10061.3|10056.3|10064.1|10059.1|10064.3|10059.3|10061|10056|11
1587603300000|2020-04-23 00:55:00|10064.3|10059.3|10060.8|10055.8|10064.3|10059.3|10060.5|10055.5|10
1587603600000|2020-04-23 01:00:00|10060.9|10055.9|10058.4|10053.4|10061.2|10056.2|10058.2|10053.2|14
1587603900000|2020-04-23 01:05:00|10058.3|10053.3|10058.3|10053.3|10059|10054|10058|10053|11
1587604200000|2020-04-23 01:10:00|10058.4|10053.4|10058.4|10053.4|10059|10054|10058.2|10053.2|9
1587604500000|2020-04-23 01:15:00|10058.3|10053.3|10057.3|10052.3|10058.8|10053.8|10056|10051|32
1587604800000|2020-04-23 01:20:00|10057.2|10052.2|10054.9|10049.9|10057.2|10052.2|10054.3|10049.3|14
1587605100000|2020-04-23 01:25:00|10054.7|10049.7|10055.4|10050.4|10056.2|10051.2|10053.9|10048.9|3
1587605400000|2020-04-23 01:30:00|10055.3|10050.3|10054.7|10049.7|10055.3|10050.3|10053.5|10048.5|5
1587605700000|2020-04-23 01:35:00|10054.6|10049.6|10051.8|10046.8|10054.7|10049.7|10050.6|10045.6|19
1587606000000|2020-04-23 01:40:00|10051.7|10046.7|10054.2|10049.2|10054.2|10049.2|10051.7|10046.7|4
1587606300000|2020-04-23 01:45:00|10054.1|10049.1|10052.3|10047.3|10054.2|10049.2|10051.7|10046.7|5
1587606600000|2020-04-23 01:50:00|10052.2|10047.2|10052.9|10047.9|10053|10048|10051.4|10046.4|10
1587606900000|2020-04-23 01:55:00|10053|10048|10052.8|10047.8|10054.2|10049.2|10052.2|10047.2|1
1587607200000|2020-04-23 02:00:00|10052.7|10047.7|10053.6|10048.6|10055.5|10050.5|10052.5|10047.5|11
1587607500000|2020-04-23 02:05:00|10053.7|10048.7|10055.1|10050.1|10055.8|10050.8|10053.7|10048.7|40
1587607800000|2020-04-23 02:10:00|10055|10050|10055.5|10050.5|10056.5|10051.5|10054.6|10049.6|10
1587608100000|2020-04-23 02:15:00|10055.4|10050.4|10057.6|10052.6|10057.8|10052.8|10055.4|10050.4|9
1587608400000|2020-04-23 02:20:00|10057.8|10052.8|10058.6|10053.6|10058.8|10053.8|10057.7|10052.7|25
1587608700000|2020-04-23 02:25:00|10058.8|10053.8|10060.8|10055.8|10061.9|10056.9|10058.6|10053.6|28
1587609000000|2020-04-23 02:30:00|10061|10056|10059.6|10054.6|10061.1|10056.1|10059.5|10054.5|23
1587609300000|2020-04-23 02:35:00|10059.5|10054.5|10059.4|10054.4|10059.5|10054.5|10058.3|10053.3|14
1587609600000|2020-04-23 02:40:00|10059.5|10054.5|10061.5|10056.5|10061.7|10056.7|10059.5|10054.5|34
1587609900000|2020-04-23 02:45:00|10061.7|10056.7|10060.8|10055.8|10062.4|10057.4|10060.8|10055.8|13
1587610200000|2020-04-23 02:50:00|10060.5|10055.5|10059.8|10054.8|10060.5|10055.5|10059.5|10054.5|4
1587610500000|2020-04-23 02:55:00|10059.9|10054.9|10060.4|10055.4|10060.5|10055.5|10059.7|10054.7|11
1587610800000|2020-04-23 03:00:00|10060|10055|10061.5|10056.5|10061.5|10056.5|10059.8|10054.8|11
1587611100000|2020-04-23 03:05:00|10061.4|10056.4|10061.5|10056.5|10061.7|10056.7|10060.5|10055.5|0
1587611400000|2020-04-23 03:10:00|10061.8|10056.8|10061.4|10056.4|10062.3|10057.3|10061|10056|1
1587611700000|2020-04-23 03:15:00|10061.5|10056.5|10060.3|10055.3|10061.7|10056.7|10060.1|10055.1|4
1587612000000|2020-04-23 03:20:00|10060.4|10055.4|10060.5|10055.5|10061|10056|10060|10055|2
1587612300000|2020-04-23 03:25:00|10060.7|10055.7|10059.7|10054.7|10060.8|10055.8|10059.5|10054.5|1
1587612600000|2020-04-23 03:30:00|10059.8|10054.8|10060.9|10055.9|10060.9|10055.9|10059.8|10054.8|5
1587612900000|2020-04-23 03:35:00|10061|10056|10061|10056|10061.9|10056.9|10061|10056|3
1587613200000|2020-04-23 03:40:00|10061.2|10056.2|10061.3|10056.3|10061.3|10056.3|10060.4|10055.4|9
1587613500000|2020-04-23 03:45:00|10061.1|10056.1|10062|10057|10062.2|10057.2|10061|10056|13
1587613800000|2020-04-23 03:50:00|10061.9|10056.9|10062.5|10057.5|10062.8|10057.8|10061.9|10056.9|4
1587614100000|2020-04-23 03:55:00|10062.4|10057.4|10062.2|10057.2|10063|10058|10061.9|10056.9|11
1587614400000|2020-04-23 04:00:00|10062.4|10057.4|10061.9|10056.9|10062.4|10057.4|10061.4|10056.4|5
1587614700000|2020-04-23 04:05:00|10062|10057|10061.5|10056.5|10062|10057|10061.4|10056.4|7
1587615000000|2020-04-23 04:10:00|10061.7|10056.7|10058.9|10053.9|10061.8|10056.8|10058.9|10053.9|4
1587615300000|2020-04-23 04:15:00|10059|10054|10058.9|10053.9|10059.3|10054.3|10058.5|10053.5|3
1587615600000|2020-04-23 04:20:00|10059|10054|10058.5|10053.5|10059.2|10054.2|10058|10053|3
1587615900000|2020-04-23 04:25:00|10058.4|10053.4|10058.5|10053.5|10059.4|10054.4|10058|10053|5
1587616200000|2020-04-23 04:30:00|10058.4|10053.4|10057.9|10052.9|10059|10054|10057.9|10052.9|19
1587616500000|2020-04-23 04:35:00|10057.8|10052.8|10056.8|10051.8|10057.9|10052.9|10056.8|10051.8|20
1587616800000|2020-04-23 04:40:00|10056.9|10051.9|10055.5|10050.5|10056.9|10051.9|10055.1|10050.1|1
1587617100000|2020-04-23 04:45:00|10055.7|10050.7|10055.4|10050.4|10055.8|10050.8|10054.9|10049.9|1
1587617400000|2020-04-23 04:50:00|10055.5|10050.5|10056.4|10051.4|10057|10052|10055.5|10050.5|0
1587617700000|2020-04-23 04:55:00|10056.1|10051.1|10055|10050|10056.1|10051.1|10054.3|10049.3|1
1587618000000|2020-04-23 05:00:00|10054.9|10049.9|10047.1|10042.1|10055|10050|10045.7|10040.7|84
1587618300000|2020-04-23 05:05:00|10047|10042|10046|10041|10048.5|10043.5|10044.2|10039.2|21
1587618600000|2020-04-23 05:10:00|10046.1|10041.1|10042.3|10037.3|10047.4|10042.4|10041.8|10036.8|6
1587618900000|2020-04-23 05:15:00|10042.1|10037.1|10041.7|10036.7|10043.6|10038.6|10041.4|10036.4|104
1587619200000|2020-04-23 05:20:00|10041.8|10036.8|10041.2|10036.2|10042.7|10037.7|10040.7|10035.7|33
1587619500000|2020-04-23 05:25:00|10041.4|10036.4|10042.9|10037.9|10044.2|10039.2|10041.4|10036.4|28
1587619800000|2020-04-23 05:30:00|10042.8|10037.8|10043.4|10038.4|10043.8|10038.8|10042.2|10037.2|20
1587620100000|2020-04-23 05:35:00|10043.6|10038.6|10044.3|10039.3|10045.3|10040.3|10043.1|10038.1|53
1587620400000|2020-04-23 05:40:00|10044.2|10039.2|10041.7|10036.7|10045.5|10040.5|10041.6|10036.6|18
1587620700000|2020-04-23 05:45:00|10041.6|10036.6|10043.7|10038.7|10044.5|10039.5|10041.6|10036.6|9
1587621000000|2020-04-23 05:50:00|10043.5|10038.5|10041.1|10036.1|10043.5|10038.5|10038.5|10033.5|28
1587621300000|2020-04-23 05:55:00|10041.3|10036.3|10041.9|10036.9|10042|10037|10039.3|10034.3|18
1587621600000|2020-04-23 06:00:00|10041.7|10036.7|10043.1|10038.1|10044.6|10039.6|10041.2|10036.2|91
1587621900000|2020-04-23 06:05:00|10043.3|10038.3|10038.6|10033.6|10044.9|10039.9|10036.2|10031.2|100
1587622200000|2020-04-23 06:10:00|10038.7|10033.7|10043|10038|10043.1|10038.1|10036.4|10031.4|24
1587622500000|2020-04-23 06:15:00|10042.8|10037.8|10042.4|10037.4|10043.3|10038.3|10040.1|10035.1|48
1587622800000|2020-04-23 06:20:00|10042.5|10037.5|10045.1|10040.1|10045.6|10040.6|10041.6|10036.6|26
1587623100000|2020-04-23 06:25:00|10045|10040|10041.6|10036.6|10046.1|10041.1|10041.4|10036.4|30
1587623400000|2020-04-23 06:30:00|10041.5|10036.5|10042.4|10037.4|10044.3|10039.3|10040|10035|23
1587623700000|2020-04-23 06:35:00|10042.6|10037.6|10045.6|10040.6|10048.1|10043.1|10042.2|10037.2|14
1587624000000|2020-04-23 06:40:00|10045.8|10040.8|10045.3|10040.3|10046.5|10041.5|10043.8|10038.8|56
1587624300000|2020-04-23 06:45:00|10045.1|10040.1|10051.3|10046.3|10052.3|10047.3|10044.6|10039.6|24
1587624600000|2020-04-23 06:50:00|10051.1|10046.1|10051.2|10046.2|10051.4|10046.4|10048.5|10043.5|21
1587624900000|2020-04-23 06:55:00|10051|10046|10051.5|10046.5|10056|10051|10051|10046|59
1587625200000|2020-04-23 07:00:00|10051.6|10046.6|10054.3|10049.3|10054.9|10049.9|10050|10045|98
1587625500000|2020-04-23 07:05:00|10054.4|10049.4|10057.3|10052.3|10058|10053|10053.8|10048.8|29
1587625800000|2020-04-23 07:10:00|10058|10053|10058|10053|10059.6|10054.6|10057|10052|77
1587626100000|2020-04-23 07:15:00|10058.8|10053.8|10066.3|10061.3|10066.4|10061.4|10058.7|10053.7|170
1587626400000|2020-04-23 07:20:00|10066.4|10061.4|10071.9|10066.9|10073.6|10068.6|10065.6|10060.6|145
1587626700000|2020-04-23 07:25:00|10072.1|10067.1|10074.7|10069.7|10077.5|10072.5|10071.7|10066.7|78
1587627000000|2020-04-23 07:30:00|10074.5|10069.5|10070.8|10065.8|10077.9|10072.9|10069.8|10064.8|182
1587627300000|2020-04-23 07:35:00|10070.9|10065.9|10071.8|10066.8|10073.8|10068.8|10069.4|10064.4|98
1587627600000|2020-04-23 07:40:00|10071.9|10066.9|10076.6|10071.6|10077|10072|10070.4|10065.4|38
1587627900000|2020-04-23 07:45:00|10076.8|10071.8|10073.5|10068.5|10078.3|10073.3|10071.8|10066.8|45
1587628200000|2020-04-23 07:50:00|10073.6|10068.6|10073.3|10068.3|10074.8|10069.8|10070.3|10065.3|51
1587628500000|2020-04-23 07:55:00|10073.2|10068.2|10070.2|10065.2|10074.2|10069.2|10068.6|10063.6|34
1587628800000|2020-04-23 08:00:00|10070.1|10065.1|10064.5|10059.5|10071.4|10066.4|10062.8|10057.8|105
1587629100000|2020-04-23 08:05:00|10064.4|10059.4|10067.8|10062.8|10068.8|10063.8|10063.5|10058.5|51
1587629400000|2020-04-23 08:10:00|10068|10063|10067.1|10062.1|10069.5|10064.5|10066.9|10061.9|22
1587629700000|2020-04-23 08:15:00|10066.6|10061.6|10065.1|10060.1|10070|10065|10064.6|10059.6|29
1587630000000|2020-04-23 08:20:00|10065.3|10060.3|10064.5|10059.5|10066|10061|10061.8|10056.8|32
1587630300000|2020-04-23 08:25:00|10064.3|10059.3|10064.5|10059.5|10066.9|10061.9|10063.2|10058.2|29
1587630600000|2020-04-23 08:30:00|10064.6|10059.6|10061.5|10056.5|10065.5|10060.5|10060.9|10055.9|144
1587630900000|2020-04-23 08:35:00|10061.3|10056.3|10062.1|10057.1|10063.6|10058.6|10059.1|10054.1|28
1587631200000|2020-04-23 08:40:00|10062|10057|10065.1|10060.1|10067|10062|10061.9|10056.9|72
1587631500000|2020-04-23 08:45:00|10065.3|10060.3|10067.8|10062.8|10068.4|10063.4|10064.5|10059.5|24
1587631800000|2020-04-23 08:50:00|10067.6|10062.6|10064.6|10059.6|10067.6|10062.6|10063.3|10058.3|25
1587632100000|2020-04-23 08:55:00|10064.4|10059.4|10063.5|10058.5|10064.4|10059.4|10061.8|10056.8|11
1587632400000|2020-04-23 09:00:00|10063.4|10058.4|10063|10058|10064.5|10059.5|10061|10056|23
1587632700000|2020-04-23 09:05:00|10062.9|10057.9|10067.4|10062.4|10067.4|10062.4|10062.9|10057.9|43
1587633000000|2020-04-23 09:10:00|10067.1|10062.1|10069|10064|10069.9|10064.9|10067.1|10062.1|35
1587633300000|2020-04-23 09:15:00|10069.1|10064.1|10071.5|10066.5|10072.3|10067.3|10068.5|10063.5|25
1587633600000|2020-04-23 09:20:00|10071.4|10066.4|10071|10066|10073.4|10068.4|10070.5|10065.5|37
1587633900000|2020-04-23 09:25:00|10071.1|10066.1|10073.6|10068.6|10074.2|10069.2|10070.4|10065.4|113
1587634200000|2020-04-23 09:30:00|10073.8|10068.8|10070.5|10065.5|10073.8|10068.8|10068.5|10063.5|110
1587634500000|2020-04-23 09:35:00|10070.7|10065.7|10065.8|10060.8|10070.7|10065.7|10064|10059|58
1587634800000|2020-04-23 09:40:00|10065.6|10060.6|10069.6|10064.6|10070.5|10065.5|10065.4|10060.4|25
1587635100000|2020-04-23 09:45:00|10069.5|10064.5|10074|10069|10074.2|10069.2|10068.9|10063.9|18
1587635400000|2020-04-23 09:50:00|10074.2|10069.2|10075.6|10070.6|10076.3|10071.3|10073.3|10068.3|64
1587635700000|2020-04-23 09:55:00|10075.8|10070.8|10076.4|10071.4|10079.4|10074.4|10074.9|10069.9|37
1587636000000|2020-04-23 10:00:00|10076.3|10071.3|10077.1|10072.1|10080.6|10075.6|10074.5|10069.5|29
1587636300000|2020-04-23 10:05:00|10077.3|10072.3|10077.1|10072.1|10077.3|10072.3|10071.8|10066.8|24
1587636600000|2020-04-23 10:10:00|10077.3|10072.3|10074.8|10069.8|10077.6|10072.6|10073.5|10068.5|15
1587636900000|2020-04-23 10:15:00|10074.6|10069.6|10075|10070|10077|10072|10074|10069|7
1587637200000|2020-04-23 10:20:00|10074.9|10069.9|10075.3|10070.3|10076.7|10071.7|10074.5|10069.5|10
1587637500000|2020-04-23 10:25:00|10075|10070|10074.8|10069.8|10075.8|10070.8|10073.8|10068.8|16
1587637800000|2020-04-23 10:30:00|10074.9|10069.9|10079.4|10074.4|10079.5|10074.5|10074.6|10069.6|24
1587638100000|2020-04-23 10:35:00|10079.3|10074.3|10085.3|10080.3|10085.3|10080.3|10079.1|10074.1|57
1587638400000|2020-04-23 10:40:00|10085.1|10080.1|10082.9|10077.9|10087.5|10082.5|10082.5|10077.5|110
1587638700000|2020-04-23 10:45:00|10083|10078|10084.3|10079.3|10084.9|10079.9|10082|10077|19
1587639000000|2020-04-23 10:50:00|10084.4|10079.4|10078.6|10073.6|10085|10080|10078.5|10073.5|48
1587639300000|2020-04-23 10:55:00|10078.5|10073.5|10075.1|10070.1|10079|10074|10074.6|10069.6|96
1587639600000|2020-04-23 11:00:00|10075.3|10070.3|10071.1|10066.1|10075.8|10070.8|10068.3|10063.3|60
1587639900000|2020-04-23 11:05:00|10071|10066|10070.5|10065.5|10071.1|10066.1|10068.5|10063.5|28
1587640200000|2020-04-23 11:10:00|10070.4|10065.4|10060.9|10055.9|10071.3|10066.3|10060.8|10055.8|81
1587640500000|2020-04-23 11:15:00|10060.8|10055.8|10062.6|10057.6|10064.1|10059.1|10060.3|10055.3|91
1587640800000|2020-04-23 11:20:00|10062.8|10057.8|10068.2|10063.2|10068.5|10063.5|10062.8|10057.8|83
1587641100000|2020-04-23 11:25:00|10068.1|10063.1|10068.2|10063.2|10070.2|10065.2|10066.9|10061.9|102
1587641400000|2020-04-23 11:30:00|10068.1|10063.1|10068.1|10063.1|10069.9|10064.9|10066.1|10061.1|40
1587641700000|2020-04-23 11:35:00|10068.2|10063.2|10069.7|10064.7|10071.1|10066.1|10068.2|10063.2|65
1587642000000|2020-04-23 11:40:00|10069.8|10064.8|10069.7|10064.7|10071.8|10066.8|10068.2|10063.2|25
1587642300000|2020-04-23 11:45:00|10069.6|10064.6|10075|10070|10076.2|10071.2|10069.2|10064.2|41
1587642600000|2020-04-23 11:50:00|10074.8|10069.8|10075|10070|10075.3|10070.3|10072.5|10067.5|18
1587642900000|2020-04-23 11:55:00|10074.9|10069.9|10078.5|10073.5|10080|10075|10074.8|10069.8|43
1587643200000|2020-04-23 12:00:00|10078.4|10073.4|10075|10070|10079.2|10074.2|10073.6|10068.6|104
1587643500000|2020-04-23 12:05:00|10074.9|10069.9|10076|10071|10077.5|10072.5|10073|10068|33
1587643800000|2020-04-23 12:10:00|10076.1|10071.1|10072.7|10067.7|10076.5|10071.5|10070.9|10065.9|39
1587644100000|2020-04-23 12:15:00|10073|10068|10066.2|10061.2|10075.3|10070.3|10066.2|10061.2|103
1587644400000|2020-04-23 12:20:00|10066.3|10061.3|10062.3|10057.3|10066.3|10061.3|10061.6|10056.6|171
1587644700000|2020-04-23 12:25:00|10062.2|10057.2|10066.9|10061.9|10066.9|10061.9|10059.4|10054.4|52
1587645000000|2020-04-23 12:30:00|10066.6|10061.6|10061.4|10056.4|10067.6|10062.6|10058.4|10053.4|78
1587645300000|2020-04-23 12:35:00|10061.3|10056.3|10065.8|10060.8|10065.9|10060.9|10058.2|10053.2|86
1587645600000|2020-04-23 12:40:00|10065.9|10060.9|10065.5|10060.5|10069.4|10064.4|10065.5|10060.5|70
1587645900000|2020-04-23 12:45:00|10065.4|10060.4|10061.9|10056.9|10065.4|10060.4|10060.3|10055.3|33
1587646200000|2020-04-23 12:50:00|10062.1|10057.1|10058.3|10053.3|10062.3|10057.3|10056.9|10051.9|69
1587646500000|2020-04-23 12:55:00|10058.5|10053.5|10059.8|10054.8|10060.8|10055.8|10055.1|10050.1|106
1587646800000|2020-04-23 13:00:00|10060.1|10055.1|10060.4|10055.4|10063|10058|10057.9|10052.9|86
1587647100000|2020-04-23 13:05:00|10060.3|10055.3|10063|10058|10064.1|10059.1|10060|10055|59
1587647400000|2020-04-23 13:10:00|10063.1|10058.1|10064.8|10059.8|10066.2|10061.2|10061.2|10056.2|111
1587647700000|2020-04-23 13:15:00|10064.5|10059.5|10066.2|10061.2|10067.3|10062.3|10063.2|10058.2|40
1587648000000|2020-04-23 13:20:00|10066.5|10061.5|10059.3|10054.3|10066.5|10061.5|10058.9|10053.9|76
1587648300000|2020-04-23 13:25:00|10059.2|10054.2|10060.5|10055.5|10061.1|10056.1|10055.2|10050.2|92
1587648600000|2020-04-23 13:30:00|10060.4|10055.4|10061.2|10056.2|10065.6|10060.6|10060.3|10055.3|269
1587648900000|2020-04-23 13:35:00|10061.1|10056.1|10055.4|10050.4|10061.8|10056.8|10055|10050|172
1587649200000|2020-04-23 13:40:00|10055.5|10050.5|10058|10053|10060.4|10055.4|10054.9|10049.9|127
1587649500000|2020-04-23 13:45:00|10057.9|10052.9|10059.2|10054.2|10061.8|10056.8|10056.6|10051.6|46
1587649800000|2020-04-23 13:50:00|10059|10054|10063.1|10058.1|10063.3|10058.3|10059|10054|68
1587650100000|2020-04-23 13:55:00|10063|10058|10061.9|10056.9|10064.9|10059.9|10059.1|10054.1|46
1587650400000|2020-04-23 14:00:00|10061.7|10056.7|10060.5|10055.5|10062.4|10057.4|10054.4|10049.4|146
1587650700000|2020-04-23 14:05:00|10060.4|10055.4|10055.9|10050.9|10060.5|10055.5|10055.1|10050.1|52
1587651000000|2020-04-23 14:10:00|10055.7|10050.7|10040.3|10035.3|10056.9|10051.9|10036|10031|402
1587651300000|2020-04-23 14:15:00|10040.2|10035.2|10041.7|10036.7|10045.3|10040.3|10036.3|10031.3|322
1587651600000|2020-04-23 14:20:00|10041.6|10036.6|10018.6|10013.6|10042|10037|10015.7|10010.7|576
1587651900000|2020-04-23 14:25:00|10018.7|10013.7|10022.8|10017.8|10023.9|10018.9|10015.7|10010.7|948
1587652200000|2020-04-23 14:30:00|10023|10018|10017.6|10012.6|10028|10023|10017.6|10012.6|456
1587652500000|2020-04-23 14:35:00|10017.5|10012.5|10020.6|10015.6|10023.3|10018.3|10015.6|10010.6|310
1587652800000|2020-04-23 14:40:00|10020.9|10015.9|10018.9|10013.9|10022|10017|10018|10013|240
1587653100000|2020-04-23 14:45:00|10018.7|10013.7|10026|10021|10027.8|10022.8|10017|10012|251
1587653400000|2020-04-23 14:50:00|10025.9|10020.9|10024.9|10019.9|10027.9|10022.9|10017.7|10012.7|145
1587653700000|2020-04-23 14:55:00|10024.8|10019.8|10025.4|10020.4|10026.9|10021.9|10022|10017|142
1587654000000|2020-04-23 15:00:00|10025.1|10020.1|10019.7|10014.7|10026.3|10021.3|10018.6|10013.6|259
1587654300000|2020-04-23 15:05:00|10020|10015|10021.5|10016.5|10025.7|10020.7|10019.9|10014.9|181
1587654600000|2020-04-23 15:10:00|10021.7|10016.7|10018.4|10013.4|10022.4|10017.4|10016.6|10011.6|125
1587654900000|2020-04-23 15:15:00|10018.5|10013.5|10023.3|10018.3|10023.5|10018.5|10017.5|10012.5|188
1587655200000|2020-04-23 15:20:00|10023.5|10018.5|10025.3|10020.3|10026.5|10021.5|10023.3|10018.3|129
1587655500000|2020-04-23 15:25:00|10025.1|10020.1|10017.6|10012.6|10025.3|10020.3|10017.1|10012.1|153
1587655800000|2020-04-23 15:30:00|10017.7|10012.7|10028.3|10023.3|10029.1|10024.1|10016.7|10011.7|152
1587656100000|2020-04-23 15:35:00|10028.2|10023.2|10031|10026|10032.2|10027.2|10027.3|10022.3|232
1587656400000|2020-04-23 15:40:00|10031.3|10026.3|10035.1|10030.1|10036.6|10031.6|10029.8|10024.8|170
1587656700000|2020-04-23 15:45:00|10035.4|10030.4|10038.9|10033.9|10039|10034|10034.2|10029.2|83
1587657000000|2020-04-23 15:50:00|10039.1|10034.1|10037.8|10032.8|10040.2|10035.2|10035.6|10030.6|82
1587657300000|2020-04-23 15:55:00|10038|10033|10036.5|10031.5|10038.2|10033.2|10035.9|10030.9|171
1587657600000|2020-04-23 16:00:00|10036.4|10031.4|10038.4|10033.4|10038.4|10033.4|10035.4|10030.4|71
1587657900000|2020-04-23 16:05:00|10038.3|10033.3|10037.2|10032.2|10039.1|10034.1|10035.1|10030.1|90
1587658200000|2020-04-23 16:10:00|10037.5|10032.5|10037.6|10032.6|10039.6|10034.6|10035.7|10030.7|87
1587658500000|2020-04-23 16:15:00|10037.5|10032.5|10038.3|10033.3|10039.8|10034.8|10037.3|10032.3|94
1587658800000|2020-04-23 16:20:00|10038.2|10033.2|10035.5|10030.5|10038.6|10033.6|10035.1|10030.1|82
1587659100000|2020-04-23 16:25:00|10035.3|10030.3|10035.6|10030.6|10037.4|10032.4|10035.1|10030.1|72
1587659400000|2020-04-23 16:30:00|10035.5|10030.5|10035.4|10030.4|10036.6|10031.6|10034.7|10029.7|63
1587659700000|2020-04-23 16:35:00|10035.5|10030.5|10036.8|10031.8|10037.6|10032.6|10035.2|10030.2|96
1587660000000|2020-04-23 16:40:00|10037|10032|10035|10030|10037.2|10032.2|10032.7|10027.7|190
1587660300000|2020-04-23 16:45:00|10034.9|10029.9|10037.7|10032.7|10039.8|10034.8|10033.1|10028.1|217
1587660600000|2020-04-23 16:50:00|10037.8|10032.8|10034.6|10029.6|10038|10033|10034.5|10029.5|75
1587660900000|2020-04-23 16:55:00|10034.9|10029.9|10035.6|10030.6|10036.5|10031.5|10033.7|10028.7|131
1587661200000|2020-04-23 17:00:00|10035.5|10030.5|10038.1|10033.1|10038.1|10033.1|10035.2|10030.2|78
1587661500000|2020-04-23 17:05:00|10038.4|10033.4|10048.4|10043.4|10048.4|10043.4|10038.2|10033.2|235
1587661800000|2020-04-23 17:10:00|10048.5|10043.5|10046.4|10041.4|10051|10046|10046.1|10041.1|111
1587662100000|2020-04-23 17:15:00|10046.2|10041.2|10059.5|10054.5|10060.8|10055.8|10046|10041|581
1587662400000|2020-04-23 17:20:00|10059.7|10054.7|10061.9|10056.9|10062.8|10057.8|10058.8|10053.8|216
1587662700000|2020-04-23 17:25:00|10062.2|10057.2|10059.7|10054.7|10067.4|10062.4|10058.9|10053.9|281
1587663000000|2020-04-23 17:30:00|10059.9|10054.9|10055.6|10050.6|10060.8|10055.8|10053.3|10048.3|181
1587663300000|2020-04-23 17:35:00|10055.4|10050.4|10056.1|10051.1|10058.2|10053.2|10055.1|10050.1|100
1587663600000|2020-04-23 17:40:00|10056.3|10051.3|10059.1|10054.1|10062.1|10057.1|10055.4|10050.4|90
1587663900000|2020-04-23 17:45:00|10059.2|10054.2|10068.3|10063.3|10068.5|10063.5|10056.9|10051.9|102
1587664200000|2020-04-23 17:50:00|10068.1|10063.1|10068.6|10063.6|10071.3|10066.3|10066|10061|95
1587664500000|2020-04-23 17:55:00|10068.8|10063.8|10069.3|10064.3|10069.4|10064.4|10066.6|10061.6|60
1587664800000|2020-04-23 18:00:00|10069.1|10064.1|10067.9|10062.9|10071.7|10066.7|10063.7|10058.7|128
1587665100000|2020-04-23 18:05:00|10067.8|10062.8|10066.9|10061.9|10069.1|10064.1|10065.3|10060.3|57
1587665400000|2020-04-23 18:10:00|10066.8|10061.8|10064.3|10059.3|10067.6|10062.6|10062.9|10057.9|141
1587665700000|2020-04-23 18:15:00|10064.4|10059.4|10066.4|10061.4|10066.4|10061.4|10062.5|10057.5|72
1587666000000|2020-04-23 18:20:00|10066.3|10061.3|10064.8|10059.8|10066.9|10061.9|10064.4|10059.4|46
1587666300000|2020-04-23 18:25:00|10064.6|10059.6|10061.1|10056.1|10065.4|10060.4|10061.1|10056.1|71
1587666600000|2020-04-23 18:30:00|10061|10056|10062.9|10057.9|10063.1|10058.1|10060.3|10055.3|54
1587666900000|2020-04-23 18:35:00|10062.6|10057.6|10061.4|10056.4|10063.9|10058.9|10060.1|10055.1|104
1587667200000|2020-04-23 18:40:00|10060.9|10055.9|10058.2|10053.2|10062.4|10057.4|10057.9|10052.9|67
1587667500000|2020-04-23 18:45:00|10058|10053|10058.5|10053.5|10060.2|10055.2|10057.2|10052.2|57
1587667800000|2020-04-23 18:50:00|10058.6|10053.6|10056.3|10051.3|10058.6|10053.6|10055.6|10050.6|45
1587668100000|2020-04-23 18:55:00|10056.2|10051.2|10056.8|10051.8|10057.4|10052.4|10054.6|10049.6|189
1587668400000|2020-04-23 19:00:00|10056.9|10051.9|10057.2|10052.2|10057.7|10052.7|10055.2|10050.2|67
1587668700000|2020-04-23 19:05:00|10057.4|10052.4|10057.1|10052.1|10058.1|10053.1|10055.7|10050.7|24
1587669000000|2020-04-23 19:10:00|10056.9|10051.9|10055|10050|10057.2|10052.2|10055|10050|35
1587669300000|2020-04-23 19:15:00|10055.1|10050.1|10057.5|10052.5|10058.3|10053.3|10054.2|10049.2|38
1587669600000|2020-04-23 19:20:00|10057.6|10052.6|10058.1|10053.1|10059.4|10054.4|10057|10052|53
1587669900000|2020-04-23 19:25:00|10058.3|10053.3|10056.1|10051.1|10058.9|10053.9|10056|10051|17
1587670200000|2020-04-23 19:30:00|10056.2|10051.2|10056.7|10051.7|10057.6|10052.6|10055.5|10050.5|61
1587670500000|2020-04-23 19:35:00|10056.9|10051.9|10057.9|10052.9|10058.4|10053.4|10056.3|10051.3|25
1587670800000|2020-04-23 19:40:00|10057.7|10052.7|10059.4|10054.4|10059.5|10054.5|10057.4|10052.4|27
1587671100000|2020-04-23 19:45:00|10059.3|10054.3|10056.8|10051.8|10059.5|10054.5|10056.8|10051.8|26
1587671400000|2020-04-23 19:50:00|10056.9|10051.9|10059.7|10054.7|10060|10055|10056.7|10051.7|39
1587671700000|2020-04-23 19:55:00|10059.8|10054.8|10058.4|10053.4|10060.6|10055.6|10057.4|10052.4|58
1587672000000|2020-04-23 20:00:00|10058.3|10053.3|10060.9|10055.9|10061|10056|10058.1|10053.1|12
1587672300000|2020-04-23 20:05:00|10060.7|10055.7|10062.2|10057.2|10062.2|10057.2|10060.7|10055.7|3
1587672600000|2020-04-23 20:10:00|10062.4|10057.4|10065.1|10060.1|10066|10061|10062.1|10057.1|6
1587672900000|2020-04-23 20:15:00|10065.5|10060.5|10066.7|10061.7|10066.7|10061.7|10065.1|10060.1|23
1587673200000|2020-04-23 20:20:00|10066.6|10061.6|10066.2|10061.2|10067.2|10062.2|10066|10061|32
1587673500000|2020-04-23 20:25:00|10066.6|10061.6|10068.9|10063.9|10070.6|10065.6|10065.9|10060.9|52
1587673800000|2020-04-23 20:30:00|10068.8|10063.8|10070.3|10065.3|10070.5|10065.5|10068.3|10063.3|7
1587674100000|2020-04-23 20:35:00|10070.4|10065.4|10069.8|10064.8|10070.9|10065.9|10068.8|10063.8|24
1587674400000|2020-04-23 20:40:00|10069.6|10064.6|10065|10060|10069.8|10064.8|10065|10060|6
1587674700000|2020-04-23 20:45:00|10065.1|10060.1|10064.5|10059.5|10066.8|10061.8|10062.9|10057.9|29
1587675000000|2020-04-23 20:50:00|10064.6|10059.6|10064|10059|10065|10060|10064|10059|5
1587675300000|2020-04-23 20:55:00|10064.1|10059.1|10065|10060|10065|10060|10063|10058|5
1587686400000|2020-04-24 00:00:00|10065.8|10060.8|10061.4|10056.4|10065.8|10060.8|10060.5|10055.5|31
1587686700000|2020-04-24 00:05:00|10061.5|10056.5|10062|10057|10062.4|10057.4|10060.6|10055.6|23
1587687000000|2020-04-24 00:10:00|10061.9|10056.9|10063.1|10058.1|10063.8|10058.8|10060.6|10055.6|27
1587687300000|2020-04-24 00:15:00|10063.3|10058.3|10068.1|10063.1|10071|10066|10063.3|10058.3|48
1587687600000|2020-04-24 00:20:00|10068.3|10063.3|10071.3|10066.3|10071.3|10066.3|10068.3|10063.3|7
1587687900000|2020-04-24 00:25:00|10071.4|10066.4|10071.8|10066.8|10072.6|10067.6|10069.9|10064.9|6
1587688200000|2020-04-24 00:30:00|10071.9|10066.9|10073.8|10068.8|10073.9|10068.9|10071.8|10066.8|28
1587688500000|2020-04-24 00:35:00|10073.9|10068.9|10071.8|10066.8|10073.9|10068.9|10071.6|10066.6|7
1587688800000|2020-04-24 00:40:00|10071.6|10066.6|10071.3|10066.3|10071.9|10066.9|10070.6|10065.6|2
1587689100000|2020-04-24 00:45:00|10071|10066|10070.8|10065.8|10071.5|10066.5|10068.8|10063.8|3
1587689400000|2020-04-24 00:50:00|10070.9|10065.9|10073.3|10068.3|10074.9|10069.9|10070.5|10065.5|12
1587689700000|2020-04-24 00:55:00|10073|10068|10071.4|10066.4|10073|10068|10069.8|10064.8|12
1587690000000|2020-04-24 01:00:00|10071.3|10066.3|10068.9|10063.9|10071.9|10066.9|10068.9|10063.9|6
1587690300000|2020-04-24 01:05:00|10068.8|10063.8|10069.8|10064.8|10070.4|10065.4|10068.4|10063.4|4
1587690600000|2020-04-24 01:10:00|10069.5|10064.5|10069.8|10064.8|10071.9|10066.9|10069.3|10064.3|5
1587690900000|2020-04-24 01:15:00|10069.9|10064.9|10070.8|10065.8|10072.1|10067.1|10069.6|10064.6|5
1587691200000|2020-04-24 01:20:00|10070.6|10065.6|10071.6|10066.6|10071.8|10066.8|10069|10064|13
1587691500000|2020-04-24 01:25:00|10071.8|10066.8|10071|10066|10072.2|10067.2|10070.3|10065.3|16
1587691800000|2020-04-24 01:30:00|10071.1|10066.1|10071.8|10066.8|10073.5|10068.5|10070.1|10065.1|35
1587692100000|2020-04-24 01:35:00|10071.9|10066.9|10068.8|10063.8|10072|10067|10068.5|10063.5|9
1587692400000|2020-04-24 01:40:00|10068.9|10063.9|10066.9|10061.9|10069.8|10064.8|10066.8|10061.8|10
1587692700000|2020-04-24 01:45:00|10067|10062|10068|10063|10069.4|10064.4|10067|10062|4
1587693000000|2020-04-24 01:50:00|10067.9|10062.9|10069.3|10064.3|10069.5|10064.5|10067.5|10062.5|3
1587693300000|2020-04-24 01:55:00|10069.4|10064.4|10069.9|10064.9|10070.4|10065.4|10069.1|10064.1|2
1587693600000|2020-04-24 02:00:00|10070|10065|10069.5|10064.5|10070.3|10065.3|10068.6|10063.6|18
1587693900000|2020-04-24 02:05:00|10069.4|10064.4|10069.3|10064.3|10070|10065|10069|10064|3
1587694200000|2020-04-24 02:10:00|10069.4|10064.4|10068.8|10063.8|10070.5|10065.5|10068.8|10063.8|7
1587694500000|2020-04-24 02:15:00|10068.9|10063.9|10070|10065|10070|10065|10068.9|10063.9|4
1587694800000|2020-04-24 02:20:00|10070.2|10065.2|10069|10064|10070.4|10065.4|10069|10064|2
1587695100000|2020-04-24 02:25:00|10068.9|10063.9|10068.4|10063.4|10069.4|10064.4|10068|10063|13
1587695400000|2020-04-24 02:30:00|10068.5|10063.5|10069|10064|10069.5|10064.5|10068.5|10063.5|4
1587695700000|2020-04-24 02:35:00|10068.9|10063.9|10069.3|10064.3|10069.3|10064.3|10068|10063|18
1587696000000|2020-04-24 02:40:00|10069.4|10064.4|10063.4|10058.4|10069.4|10064.4|10063.4|10058.4|59
1587696300000|2020-04-24 02:45:00|10063.3|10058.3|10064.4|10059.4|10064.8|10059.8|10063.3|10058.3|5
1587696600000|2020-04-24 02:50:00|10064.3|10059.3|10065.3|10060.3|10065.4|10060.4|10063.6|10058.6|4
1587696900000|2020-04-24 02:55:00|10065.4|10060.4|10066.2|10061.2|10066.4|10061.4|10064.8|10059.8|2
1587697200000|2020-04-24 03:00:00|10066.4|10061.4|10069.2|10064.2|10069.7|10064.7|10066.4|10061.4|6
1587697500000|2020-04-24 03:05:00|10069.3|10064.3|10067.4|10062.4|10069.3|10064.3|10067.2|10062.2|3
1587697800000|2020-04-24 03:10:00|10067.3|10062.3|10067.7|10062.7|10067.7|10062.7|10066.8|10061.8|12
1587698100000|2020-04-24 03:15:00|10067.5|10062.5|10067.4|10062.4|10067.9|10062.9|10066.9|10061.9|13
1587698400000|2020-04-24 03:20:00|10067.1|10062.1|10067|10062|10067.9|10062.9|10066.6|10061.6|13
1587698700000|2020-04-24 03:25:00|10066.9|10061.9|10067.4|10062.4|10067.4|10062.4|10066.5|10061.5|2
1587699000000|2020-04-24 03:30:00|10067.5|10062.5|10068.5|10063.5|10068.5|10063.5|10067.5|10062.5|12
1587699300000|2020-04-24 03:35:00|10068.6|10063.6|10066.9|10061.9|10068.6|10063.6|10066.9|10061.9|4
1587699600000|2020-04-24 03:40:00|10067.1|10062.1|10068.5|10063.5|10068.5|10063.5|10067.1|10062.1|3
1587699900000|2020-04-24 03:45:00|10068.4|10063.4|10067.4|10062.4|10068.5|10063.5|10067.4|10062.4|0
1587700200000|2020-04-24 03:50:00|10067.5|10062.5|10066.6|10061.6|10068|10063|10066.4|10061.4|12
1587700500000|2020-04-24 03:55:00|10066.8|10061.8|10066.4|10061.4|10066.9|10061.9|10065.9|10060.9|13
1587700800000|2020-04-24 04:00:00|10066.5|10061.5|10065.8|10060.8|10066.5|10061.5|10065.1|10060.1|4
1587701100000|2020-04-24 04:05:00|10065.6|10060.6|10064.1|10059.1|10066.5|10061.5|10063.9|10058.9|9
1587701400000|2020-04-24 04:10:00|10064|10059|10062|10057|10064.9|10059.9|10061.7|10056.7|100
1587701700000|2020-04-24 04:15:00|10062.1|10057.1|10063.5|10058.5|10063.6|10058.6|10062.1|10057.1|8
1587702000000|2020-04-24 04:20:00|10064.3|10059.3|10064.8|10059.8|10064.9|10059.9|10063|10058|6
1587702300000|2020-04-24 04:25:00|10065|10060|10064|10059|10065.2|10060.2|10064|10059|0
1587702600000|2020-04-24 04:30:00|10064.1|10059.1|10066.4|10061.4|10066.5|10061.5|10064.1|10059.1|7
1587702900000|2020-04-24 04:35:00|10066.2|10061.2|10066.9|10061.9|10066.9|10061.9|10065.9|10060.9|2
1587703200000|2020-04-24 04:40:00|10067|10062|10066.8|10061.8|10067.2|10062.2|10065.9|10060.9|3
1587703500000|2020-04-24 04:45:00|10066.7|10061.7|10066.6|10061.6|10067.1|10062.1|10066.5|10061.5|1
1587703800000|2020-04-24 04:50:00|10066.7|10061.7|10066.5|10061.5|10066.7|10061.7|10065.8|10060.8|0
1587704100000|2020-04-24 04:55:00|10066.6|10061.6|10066.1|10061.1|10067.2|10062.2|10065.1|10060.1|10
1587704400000|2020-04-24 05:00:00|10066.4|10061.4|10067.4|10062.4|10067.9|10062.9|10066.2|10061.2|22
1587704700000|2020-04-24 05:05:00|10067.2|10062.2|10071.4|10066.4|10072.2|10067.2|10067.2|10062.2|20
1587705000000|2020-04-24 05:10:00|10071.5|10066.5|10070.4|10065.4|10071.9|10066.9|10070.2|10065.2|6
1587705300000|2020-04-24 05:15:00|10070.5|10065.5|10069.9|10064.9|10070.5|10065.5|10069.2|10064.2|3
1587705600000|2020-04-24 05:20:00|10070|10065|10069.5|10064.5|10071.9|10066.9|10069.1|10064.1|7
1587705900000|2020-04-24 05:25:00|10069.2|10064.2|10068.4|10063.4|10069.9|10064.9|10068.2|10063.2|3
1587706200000|2020-04-24 05:30:00|10068.5|10063.5|10070.9|10065.9|10071.4|10066.4|10068.5|10063.5|5
1587706500000|2020-04-24 05:35:00|10071|10066|10070.4|10065.4|10071|10066|10069.4|10064.4|5
1587706800000|2020-04-24 05:40:00|10070.2|10065.2|10071.1|10066.1|10072.4|10067.4|10069.9|10064.9|9
1587707100000|2020-04-24 05:45:00|10071.4|10066.4|10076.1|10071.1|10076.4|10071.4|10071.3|10066.3|30
1587707400000|2020-04-24 05:50:00|10076.3|10071.3|10073.4|10068.4|10077|10072|10073.4|10068.4|21
1587707700000|2020-04-24 05:55:00|10073.5|10068.5|10074.9|10069.9|10075.5|10070.5|10073.5|10068.5|39
1587708000000|2020-04-24 06:00:00|10074.6|10069.6|10075.8|10070.8|10078.4|10073.4|10074.4|10069.4|45
1587708300000|2020-04-24 06:05:00|10075.6|10070.6|10078.1|10073.1|10078.5|10073.5|10075.5|10070.5|6
1587708600000|2020-04-24 06:10:00|10078.3|10073.3|10080.4|10075.4|10082.9|10077.9|10078.1|10073.1|85
1587708900000|2020-04-24 06:15:00|10080.3|10075.3|10078.1|10073.1|10080.3|10075.3|10076|10071|27
1587709200000|2020-04-24 06:20:00|10077.9|10072.9|10077.9|10072.9|10077.9|10072.9|10075.2|10070.2|13
1587709500000|2020-04-24 06:25:00|10077.7|10072.7|10076.5|10071.5|10078.9|10073.9|10076.5|10071.5|12
1587709800000|2020-04-24 06:30:00|10076.6|10071.6|10074.9|10069.9|10077.1|10072.1|10074|10069|30
1587710100000|2020-04-24 06:35:00|10075|10070|10074.8|10069.8|10075.4|10070.4|10072.9|10067.9|9
1587710400000|2020-04-24 06:40:00|10074.6|10069.6|10078|10073|10079.1|10074.1|10074.6|10069.6|39
1587710700000|2020-04-24 06:45:00|10078.1|10073.1|10074.8|10069.8|10078.4|10073.4|10074.1|10069.1|28
1587711000000|2020-04-24 06:50:00|10074.9|10069.9|10081.6|10076.6|10082.1|10077.1|10074.9|10069.9|121
1587711300000|2020-04-24 06:55:00|10081.5|10076.5|10090.1|10085.1|10090.4|10085.4|10080.1|10075.1|111
1587711600000|2020-04-24 07:00:00|10090.3|10085.3|10087.6|10082.6|10091.9|10086.9|10085.8|10080.8|73
1587711900000|2020-04-24 07:05:00|10087.8|10082.8|10096.1|10091.1|10096.4|10091.4|10084.6|10079.6|61
1587712200000|2020-04-24 07:10:00|10096.3|10091.3|10099.5|10094.5|10100|10095|10095.4|10090.4|268
1587712500000|2020-04-24 07:15:00|10099.4|10094.4|10095.4|10090.4|10100.9|10095.9|10093.7|10088.7|75
1587712800000|2020-04-24 07:20:00|10095.9|10090.9|10091.9|10086.9|10096|10091|10089.9|10084.9|83
1587713100000|2020-04-24 07:25:00|10091.6|10086.6|10094.2|10089.2|10095|10090|10091.6|10086.6|36
1587713400000|2020-04-24 07:30:00|10094.1|10089.1|10087.1|10082.1|10094.4|10089.4|10087.1|10082.1|47
1587713700000|2020-04-24 07:35:00|10087.3|10082.3|10087.9|10082.9|10090.8|10085.8|10086.1|10081.1|52
1587714000000|2020-04-24 07:40:00|10088|10083|10086.5|10081.5|10089.3|10084.3|10086.3|10081.3|12
1587714300000|2020-04-24 07:45:00|10086.6|10081.6|10085.5|10080.5|10087.5|10082.5|10084.6|10079.6|70
1587714600000|2020-04-24 07:50:00|10085.6|10080.6|10085.9|10080.9|10087|10082|10081.9|10076.9|83
1587714900000|2020-04-24 07:55:00|10086|10081|10089.9|10084.9|10091.3|10086.3|10083.9|10078.9|26
1587715200000|2020-04-24 08:00:00|10089.7|10084.7|10094.4|10089.4|10095.9|10090.9|10088.7|10083.7|45
1587715500000|2020-04-24 08:05:00|10095.4|10090.4|10092.1|10087.1|10096.4|10091.4|10092.1|10087.1|115
1587715800000|2020-04-24 08:10:00|10091.9|10086.9|10087|10082|10091.9|10086.9|10087|10082|50
1587716100000|2020-04-24 08:15:00|10087.2|10082.2|10089.5|10084.5|10090.2|10085.2|10084.5|10079.5|102
1587716400000|2020-04-24 08:20:00|10089.7|10084.7|10092.1|10087.1|10092.8|10087.8|10088.9|10083.9|35
1587716700000|2020-04-24 08:25:00|10092|10087|10088.2|10083.2|10092|10087|10087.6|10082.6|17
1587717000000|2020-04-24 08:30:00|10088.3|10083.3|10085.4|10080.4|10089.7|10084.7|10085.4|10080.4|45
1587717300000|2020-04-24 08:35:00|10085.2|10080.2|10085.4|10080.4|10087.9|10082.9|10083|10078|62
1587717600000|2020-04-24 08:40:00|10085.3|10080.3|10084.4|10079.4|10088.9|10083.9|10083.9|10078.9|33
1587717900000|2020-04-24 08:45:00|10084.5|10079.5|10085.2|10080.2|10086.4|10081.4|10083|10078|23
1587718200000|2020-04-24 08:50:00|10085|10080|10083|10078|10085.4|10080.4|10082.1|10077.1|21
1587718500000|2020-04-24 08:55:00|10083.2|10078.2|10082.3|10077.3|10085.2|10080.2|10080.5|10075.5|61
1587718800000|2020-04-24 09:00:00|10082.1|10077.1|10084.3|10079.3|10086|10081|10082|10077|24
1587719100000|2020-04-24 09:05:00|10084.5|10079.5|10080.6|10075.6|10085.1|10080.1|10080.1|10075.1|50
1587719400000|2020-04-24 09:10:00|10080.5|10075.5|10079.3|10074.3|10080.6|10075.6|10077.5|10072.5|74
1587719700000|2020-04-24 09:15:00|10079.4|10074.4|10073.9|10068.9|10080|10075|10072.9|10067.9|45
1587720000000|2020-04-24 09:20:00|10074|10069|10076.8|10071.8|10076.8|10071.8|10072.6|10067.6|17
1587720300000|2020-04-24 09:25:00|10076.6|10071.6|10076.7|10071.7|10077|10072|10074.1|10069.1|56
1587720600000|2020-04-24 09:30:00|10076.5|10071.5|10076|10071|10077.3|10072.3|10073.3|10068.3|63
1587720900000|2020-04-24 09:35:00|10075.9|10070.9|10075.4|10070.4|10077.4|10072.4|10074.4|10069.4|56
1587721200000|2020-04-24 09:40:00|10075.3|10070.3|10075.7|10070.7|10076.2|10071.2|10074|10069|43
1587721500000|2020-04-24 09:45:00|10075.5|10070.5|10077.5|10072.5|10077.8|10072.8|10075.3|10070.3|18
1587721800000|2020-04-24 09:50:00|10077.4|10072.4|10076.9|10071.9|10078.2|10073.2|10076.5|10071.5|19
1587722100000|2020-04-24 09:55:00|10076.8|10071.8|10074.4|10069.4|10076.8|10071.8|10072.5|10067.5|27
1587722400000|2020-04-24 10:00:00|10074.5|10069.5|10074.8|10069.8|10074.8|10069.8|10072.5|10067.5|10
1587722700000|2020-04-24 10:05:00|10074.9|10069.9|10077.4|10072.4|10077.5|10072.5|10074.9|10069.9|18
1587723000000|2020-04-24 10:10:00|10077.3|10072.3|10075.7|10070.7|10077.9|10072.9|10075.5|10070.5|8
1587723300000|2020-04-24 10:15:00|10075.5|10070.5|10073.5|10068.5|10075.9|10070.9|10072.2|10067.2|17
1587723600000|2020-04-24 10:20:00|10073.7|10068.7|10074.3|10069.3|10075.5|10070.5|10072.1|10067.1|20
1587723900000|2020-04-24 10:25:00|10074.1|10069.1|10074.4|10069.4|10075.9|10070.9|10073.8|10068.8|16
1587724200000|2020-04-24 10:30:00|10074.5|10069.5|10074.7|10069.7|10075|10070|10073.5|10068.5|9
1587724500000|2020-04-24 10:35:00|10074.8|10069.8|10064|10059|10076.2|10071.2|10063.3|10058.3|193
1587724800000|2020-04-24 10:40:00|10063.9|10058.9|10055.7|10050.7|10064.4|10059.4|10052.3|10047.3|282
1587725100000|2020-04-24 10:45:00|10055.6|10050.6|10058.8|10053.8|10061|10056|10052.8|10047.8|54
1587725400000|2020-04-24 10:50:00|10058.9|10053.9|10057.1|10052.1|10060.5|10055.5|10054.8|10049.8|60
1587725700000|2020-04-24 10:55:00|10057.3|10052.3|10055.3|10050.3|10059.5|10054.5|10053.1|10048.1|104
1587726000000|2020-04-24 11:00:00|10055.4|10050.4|10057.4|10052.4|10061.9|10056.9|10055.2|10050.2|51
1587726300000|2020-04-24 11:05:00|10057.2|10052.2|10055.8|10050.8|10060.1|10055.1|10055.6|10050.6|17
1587726600000|2020-04-24 11:10:00|10055.9|10050.9|10049.2|10044.2|10057.9|10052.9|10049.1|10044.1|139
1587726900000|2020-04-24 11:15:00|10049.1|10044.1|10044.8|10039.8|10051.1|10046.1|10041.1|10036.1|141
1587727200000|2020-04-24 11:20:00|10044.7|10039.7|10050.2|10045.2|10050.9|10045.9|10043.6|10038.6|43
1587727500000|2020-04-24 11:25:00|10050|10045|10052.6|10047.6|10052.9|10047.9|10048|10043|47
1587727800000|2020-04-24 11:30:00|10052.5|10047.5|10056.8|10051.8|10056.9|10051.9|10050.1|10045.1|74
1587728100000|2020-04-24 11:35:00|10057.2|10052.2|10056.4|10051.4|10057.2|10052.2|10054.3|10049.3|13
1587728400000|2020-04-24 11:40:00|10056.1|10051.1|10057.2|10052.2|10057.7|10052.7|10054.4|10049.4|7
1587728700000|2020-04-24 11:45:00|10057.3|10052.3|10058.3|10053.3|10058.7|10053.7|10055.8|10050.8|17
1587729000000|2020-04-24 11:50:00|10058.2|10053.2|10058.3|10053.3|10059|10054|10056.8|10051.8|13
1587729300000|2020-04-24 11:55:00|10058.4|10053.4|10053.5|10048.5|10058.7|10053.7|10051.5|10046.5|33
1587729600000|2020-04-24 12:00:00|10053.7|10048.7|10054.5|10049.5|10055.8|10050.8|10051.6|10046.6|25
1587729900000|2020-04-24 12:05:00|10054.7|10049.7|10055.3|10050.3|10056.2|10051.2|10052.1|10047.1|13
1587730200000|2020-04-24 12:10:00|10055.2|10050.2|10050.5|10045.5|10056|10051|10050.4|10045.4|16
1587730500000|2020-04-24 12:15:00|10050.3|10045.3|10049.2|10044.2|10053.4|10048.4|10048.8|10043.8|26
1587730800000|2020-04-24 12:20:00|10049|10044|10045.7|10040.7|10049.2|10044.2|10043.2|10038.2|130
1587731100000|2020-04-24 12:25:00|10045.9|10040.9|10046.9|10041.9|10048|10043|10043.8|10038.8|49
1587731400000|2020-04-24 12:30:00|10046.7|10041.7|10044.2|10039.2|10049.9|10044.9|10044.2|10039.2|284
1587731700000|2020-04-24 12:35:00|10044|10039|10045.4|10040.4|10045.4|10040.4|10040.8|10035.8|69
1587732000000|2020-04-24 12:40:00|10045.6|10040.6|10045.7|10040.7|10047.6|10042.6|10043.6|10038.6|70
1587732300000|2020-04-24 12:45:00|10045.6|10040.6|10043.7|10038.7|10045.6|10040.6|10042.2|10037.2|19
1587732600000|2020-04-24 12:50:00|10043.8|10038.8|10045.4|10040.4|10048.5|10043.5|10043.7|10038.7|42
1587732900000|2020-04-24 12:55:00|10045.3|10040.3|10044.3|10039.3|10048|10043|10042.6|10037.6|30
1587733200000|2020-04-24 13:00:00|10044.2|10039.2|10046.8|10041.8|10046.8|10041.8|10042.1|10037.1|31
1587733500000|2020-04-24 13:05:00|10046.6|10041.6|10046.3|10041.3|10048.5|10043.5|10044.3|10039.3|36
1587733800000|2020-04-24 13:10:00|10046.5|10041.5|10047.3|10042.3|10047.9|10042.9|10044.6|10039.6|19
1587734100000|2020-04-24 13:15:00|10047.1|10042.1|10046.8|10041.8|10047.1|10042.1|10044.5|10039.5|39
1587734400000|2020-04-24 13:20:00|10046.9|10041.9|10050.7|10045.7|10051.6|10046.6|10046.2|10041.2|70
1587734700000|2020-04-24 13:25:00|10050.8|10045.8|10047.9|10042.9|10051.1|10046.1|10047.9|10042.9|51
1587735000000|2020-04-24 13:30:00|10047.8|10042.8|10043.8|10038.8|10048.1|10043.1|10042.1|10037.1|43
1587735300000|2020-04-24 13:35:00|10043.6|10038.6|10042.9|10037.9|10046|10041|10041.9|10036.9|50
1587735600000|2020-04-24 13:40:00|10042.8|10037.8|10047|10042|10048.2|10043.2|10039.4|10034.4|77
1587735900000|2020-04-24 13:45:00|10046.9|10041.9|10057.5|10052.5|10058|10053|10046.4|10041.4|57
1587736200000|2020-04-24 13:50:00|10057|10052|10055.8|10050.8|10057.2|10052.2|10052.3|10047.3|122
1587736500000|2020-04-24 13:55:00|10055.9|10050.9|10050.5|10045.5|10056.8|10051.8|10047.6|10042.6|64
1587736800000|2020-04-24 14:00:00|10050.7|10045.7|10055.9|10050.9|10056.9|10051.9|10046.8|10041.8|82
1587737100000|2020-04-24 14:05:00|10055.7|10050.7|10047.9|10042.9|10057.4|10052.4|10047.3|10042.3|103
1587737400000|2020-04-24 14:10:00|10048.1|10043.1|10049.5|10044.5|10050.2|10045.2|10045.4|10040.4|122
1587737700000|2020-04-24 14:15:00|10049.6|10044.6|10035.9|10030.9|10051.9|10046.9|10034.2|10029.2|182
1587738000000|2020-04-24 14:20:00|10035.8|10030.8|10039.5|10034.5|10039.7|10034.7|10034.7|10029.7|85
1587738300000|2020-04-24 14:25:00|10039.3|10034.3|10042.9|10037.9|10044.2|10039.2|10037.9|10032.9|86
1587738600000|2020-04-24 14:30:00|10043|10038|10044.8|10039.8|10045.8|10040.8|10041.6|10036.6|75
1587738900000|2020-04-24 14:35:00|10044.9|10039.9|10045|10040|10046.9|10041.9|10041.5|10036.5|89
1587739200000|2020-04-24 14:40:00|10044.8|10039.8|10042|10037|10048.6|10043.6|10042|10037|55
1587739500000|2020-04-24 14:45:00|10041.9|10036.9|10042.5|10037.5|10044.3|10039.3|10038.7|10033.7|55
1587739800000|2020-04-24 14:50:00|10042.4|10037.4|10037.3|10032.3|10043.3|10038.3|10035.9|10030.9|85
1587740100000|2020-04-24 14:55:00|10037.5|10032.5|10039.8|10034.8|10043.6|10038.6|10037.5|10032.5|89
1587740400000|2020-04-24 15:00:00|10039.7|10034.7|10046.2|10041.2|10048|10043|10039.4|10034.4|80
1587740700000|2020-04-24 15:05:00|10046.1|10041.1|10048|10043|10049.6|10044.6|10044.3|10039.3|71
1587741000000|2020-04-24 15:10:00|10048.1|10043.1|10048.8|10043.8|10053.5|10048.5|10048.1|10043.1|81
1587741300000|2020-04-24 15:15:00|10049|10044|10049.4|10044.4|10051.6|10046.6|10047.4|10042.4|50
1587741600000|2020-04-24 15:20:00|10049.5|10044.5|10051.1|10046.1|10051.8|10046.8|10048.5|10043.5|33
1587741900000|2020-04-24 15:25:00|10051.3|10046.3|10047.5|10042.5|10051.3|10046.3|10045.9|10040.9|33
1587742200000|2020-04-24 15:30:00|10047.4|10042.4|10047.9|10042.9|10050.9|10045.9|10045.9|10040.9|36
1587742500000|2020-04-24 15:35:00|10047.7|10042.7|10049|10044|10049.7|10044.7|10047.5|10042.5|22
1587742800000|2020-04-24 15:40:00|10049.2|10044.2|10049.5|10044.5|10052.8|10047.8|10049.2|10044.2|39
1587743100000|2020-04-24 15:45:00|10049.4|10044.4|10048.9|10043.9|10050.7|10045.7|10048.8|10043.8|15
1587743400000|2020-04-24 15:50:00|10048.8|10043.8|10049.8|10044.8|10050|10045|10047.7|10042.7|35
1587743700000|2020-04-24 15:55:00|10049.9|10044.9|10049.8|10044.8|10051|10046|10047|10042|16
1587744000000|2020-04-24 16:00:00|10049.5|10044.5|10049.4|10044.4|10051|10046|10047.4|10042.4|54
1587744300000|2020-04-24 16:05:00|10049.5|10044.5|10046.9|10041.9|10050.3|10045.3|10046.1|10041.1|57
1587744600000|2020-04-24 16:10:00|10047.1|10042.1|10051.9|10046.9|10052.5|10047.5|10047.1|10042.1|112
1587744900000|2020-04-24 16:15:00|10052.4|10047.4|10051.5|10046.5|10053.8|10048.8|10051.2|10046.2|50
1587745200000|2020-04-24 16:20:00|10051.7|10046.7|10053.4|10048.4|10055.3|10050.3|10051|10046|60
1587745500000|2020-04-24 16:25:00|10054.5|10049.5|10056.5|10051.5|10057.5|10052.5|10053.3|10048.3|59
1587745800000|2020-04-24 16:30:00|10056.8|10051.8|10056.6|10051.6|10057.1|10052.1|10054.1|10049.1|48
1587746100000|2020-04-24 16:35:00|10056.8|10051.8|10054.8|10049.8|10057.9|10052.9|10054.6|10049.6|12
1587746400000|2020-04-24 16:40:00|10055.1|10050.1|10054.1|10049.1|10055.3|10050.3|10052.8|10047.8|29
1587746700000|2020-04-24 16:45:00|10054|10049|10051.8|10046.8|10054|10049|10048.6|10043.6|22
1587747000000|2020-04-24 16:50:00|10051.6|10046.6|10051.6|10046.6|10052.4|10047.4|10050.4|10045.4|22
1587747300000|2020-04-24 16:55:00|10051.5|10046.5|10056.3|10051.3|10057.8|10052.8|10051.4|10046.4|53
1587747600000|2020-04-24 17:00:00|10056.4|10051.4|10056.9|10051.9|10058.8|10053.8|10055.4|10050.4|21
1587747900000|2020-04-24 17:05:00|10057.1|10052.1|10058|10053|10058.8|10053.8|10055.5|10050.5|19
1587748200000|2020-04-24 17:10:00|10057.8|10052.8|10056.2|10051.2|10058.1|10053.1|10056.2|10051.2|26
1587748500000|2020-04-24 17:15:00|10055.9|10050.9|10055.4|10050.4|10058.8|10053.8|10054|10049|16
1587748800000|2020-04-24 17:20:00|10055.3|10050.3|10053.9|10048.9|10055.6|10050.6|10053.5|10048.5|18
1587749100000|2020-04-24 17:25:00|10053.8|10048.8|10055.8|10050.8|10057.8|10052.8|10053.4|10048.4|40
1587749400000|2020-04-24 17:30:00|10056|10051|10053.9|10048.9|10056.6|10051.6|10053.8|10048.8|13
1587749700000|2020-04-24 17:35:00|10053.8|10048.8|10053.5|10048.5|10054|10049|10051.9|10046.9|17
1587750000000|2020-04-24 17:40:00|10053.4|10048.4|10051.4|10046.4|10053.6|10048.6|10050.4|10045.4|8
1587750300000|2020-04-24 17:45:00|10051.9|10046.9|10051|10046|10052.4|10047.4|10050.4|10045.4|51
1587750600000|2020-04-24 17:50:00|10050.9|10045.9|10052.5|10047.5|10053.1|10048.1|10050.9|10045.9|48
1587750900000|2020-04-24 17:55:00|10052.7|10047.7|10050.6|10045.6|10053.6|10048.6|10050.3|10045.3|19
1587751200000|2020-04-24 18:00:00|10050.8|10045.8|10051.5|10046.5|10053.2|10048.2|10050.8|10045.8|12
1587751500000|2020-04-24 18:05:00|10051.4|10046.4|10052.3|10047.3|10052.4|10047.4|10049.9|10044.9|17
1587751800000|2020-04-24 18:10:00|10052.1|10047.1|10049.9|10044.9|10053.3|10048.3|10049.8|10044.8|33
1587752100000|2020-04-24 18:15:00|10049.8|10044.8|10049.2|10044.2|10051.1|10046.1|10049.2|10044.2|30
1587752400000|2020-04-24 18:20:00|10049.6|10044.6|10047.7|10042.7|10049.6|10044.6|10047.5|10042.5|15
1587752700000|2020-04-24 18:25:00|10047.8|10042.8|10048.4|10043.4|10050.5|10045.5|10047.8|10042.8|10
1587753000000|2020-04-24 18:30:00|10048.5|10043.5|10048.6|10043.6|10049.2|10044.2|10046.8|10041.8|14
1587753300000|2020-04-24 18:35:00|10048.5|10043.5|10048.2|10043.2|10049|10044|10047.5|10042.5|17
1587753600000|2020-04-24 18:40:00|10048.3|10043.3|10048.3|10043.3|10049.2|10044.2|10048|10043|26
1587753900000|2020-04-24 18:45:00|10048.5|10043.5|10047.5|10042.5|10048.7|10043.7|10046.5|10041.5|40
1587754200000|2020-04-24 18:50:00|10047.2|10042.2|10047.5|10042.5|10047.7|10042.7|10045.3|10040.3|18
1587754500000|2020-04-24 18:55:00|10047.7|10042.7|10048|10043|10048|10043|10044.9|10039.9|111
1587754800000|2020-04-24 19:00:00|10048.2|10043.2|10047.8|10042.8|10049.2|10044.2|10047.7|10042.7|23
1587755100000|2020-04-24 19:05:00|10047.5|10042.5|10046.1|10041.1|10048.6|10043.6|10045.7|10040.7|20
1587755400000|2020-04-24 19:10:00|10045.9|10040.9|10046.2|10041.2|10046.9|10041.9|10044.9|10039.9|32
1587755700000|2020-04-24 19:15:00|10046.4|10041.4|10045.4|10040.4|10046.6|10041.6|10045.4|10040.4|5
1587756000000|2020-04-24 19:20:00|10045.3|10040.3|10041.1|10036.1|10045.3|10040.3|10040.7|10035.7|111
1587756300000|2020-04-24 19:25:00|10041.6|10036.6|10041.4|10036.4|10041.6|10036.6|10038.4|10033.4|51
1587756600000|2020-04-24 19:30:00|10041.3|10036.3|10039.8|10034.8|10043.1|10038.1|10039.8|10034.8|21
1587756900000|2020-04-24 19:35:00|10040|10035|10039.6|10034.6|10040.4|10035.4|10038.3|10033.3|29
1587757200000|2020-04-24 19:40:00|10039.8|10034.8|10039.6|10034.6|10040.6|10035.6|10038.6|10033.6|37
1587757500000|2020-04-24 19:45:00|10039.7|10034.7|10038.6|10033.6|10040.1|10035.1|10036.3|10031.3|35
1587757800000|2020-04-24 19:50:00|10038.4|10033.4|10041.1|10036.1|10042.3|10037.3|10038.4|10033.4|142
1587758100000|2020-04-24 19:55:00|10040.9|10035.9|10037.1|10032.1|10041.1|10036.1|10036.9|10031.9|167
1587758400000|2020-04-24 20:00:00|10036.9|10031.9|10037.3|10032.3|10039.3|10034.3|10036.6|10031.6|27
1587758700000|2020-04-24 20:05:00|10036.9|10031.9|10034.8|10029.8|10037.1|10032.1|10032.5|10027.5|53
1587759000000|2020-04-24 20:10:00|10034.9|10029.9|10034.5|10029.5|10036.5|10031.5|10034.3|10029.3|41
1587759300000|2020-04-24 20:15:00|10034.7|10029.7|10035.1|10030.1|10036|10031|10034.3|10029.3|28
1587759600000|2020-04-24 20:20:00|10035|10030|10035.5|10030.5|10035.5|10030.5|10033.8|10028.8|22
1587759900000|2020-04-24 20:25:00|10035.7|10030.7|10035.8|10030.8|10036.5|10031.5|10035.3|10030.3|33
1587760200000|2020-04-24 20:30:00|10035.6|10030.6|10035.4|10030.4|10035.6|10030.6|10034.3|10029.3|8
1587760500000|2020-04-24 20:35:00|10035.5|10030.5|10035|10030|10035.6|10030.6|10034.5|10029.5|3
1587760800000|2020-04-24 20:40:00|10035.3|10030.3|10037.3|10032.3|10037.3|10032.3|10035.3|10030.3|1
1587761100000|2020-04-24 20:45:00|10036.8|10031.8|10033|10028|10036.8|10031.8|10031.3|10026.3|22
1587761400000|2020-04-24 20:50:00|10032.8|10027.8|10031.8|10026.8|10034.8|10029.8|10030.9|10025.9|7
1587761700000|2020-04-24 20:55:00|10032.3|10027.3|10029.5|10024.5|10032.3|10027.3|10028.8|10023.8|14
1587945600000|2020-04-27 00:00:00|10034.5|10029.5|10038.6|10033.6|10039.6|10034.6|10034.3|10029.3|18
1587945900000|2020-04-27 00:05:00|10038.8|10033.8|10036.1|10031.1|10038.9|10033.9|10035.6|10030.6|8
1587946200000|2020-04-27 00:10:00|10036.4|10031.4|10039.1|10034.1|10039.1|10034.1|10036.4|10031.4|8
1587946500000|2020-04-27 00:15:00|10039.2|10034.2|10039.9|10034.9|10040.4|10035.4|10038|10033|33
1587946800000|2020-04-27 00:20:00|10039.7|10034.7|10039.4|10034.4|10039.9|10034.9|10038.4|10033.4|18
1587947100000|2020-04-27 00:25:00|10039.5|10034.5|10038.4|10033.4|10039.5|10034.5|10037.4|10032.4|5
1587947400000|2020-04-27 00:30:00|10038.2|10033.2|10039.5|10034.5|10040.1|10035.1|10038.2|10033.2|14
1587947700000|2020-04-27 00:35:00|10039.6|10034.6|10041|10036|10041.5|10036.5|10039.6|10034.6|5
1587948000000|2020-04-27 00:40:00|10040.9|10035.9|10040.4|10035.4|10041|10036|10040.1|10035.1|18
1587948300000|2020-04-27 00:45:00|10040.2|10035.2|10036.2|10031.2|10040.2|10035.2|10036.2|10031.2|46
1587948600000|2020-04-27 00:50:00|10036.1|10031.1|10039|10034|10039.7|10034.7|10036.1|10031.1|20
1587948900000|2020-04-27 00:55:00|10038.7|10033.7|10034|10029|10038.7|10033.7|10033.5|10028.5|25
1587949200000|2020-04-27 01:00:00|10033.8|10028.8|10034.4|10029.4|10034.4|10029.4|10032|10027|32
1587949500000|2020-04-27 01:05:00|10034.5|10029.5|10033.1|10028.1|10034.9|10029.9|10031.9|10026.9|10
1587949800000|2020-04-27 01:10:00|10033.4|10028.4|10033.9|10028.9|10035.1|10030.1|10033.1|10028.1|24
1587950100000|2020-04-27 01:15:00|10033.7|10028.7|10029.6|10024.6|10033.7|10028.7|10027.5|10022.5|34
1587950400000|2020-04-27 01:20:00|10029.5|10024.5|10029.5|10024.5|10030.5|10025.5|10028.1|10023.1|44
1587950700000|2020-04-27 01:25:00|10029.7|10024.7|10028.1|10023.1|10030.4|10025.4|10028|10023|14
1587951000000|2020-04-27 01:30:00|10027.8|10022.8|10026.4|10021.4|10028.7|10023.7|10020.7|10015.7|69
1587951300000|2020-04-27 01:35:00|10026.5|10021.5|10025.7|10020.7|10027.9|10022.9|10024.9|10019.9|3
1587951600000|2020-04-27 01:40:00|10025.6|10020.6|10026.7|10021.7|10027.7|10022.7|10024.5|10019.5|10
1587951900000|2020-04-27 01:45:00|10027|10022|10024.9|10019.9|10027.2|10022.2|10024|10019|16
1587952200000|2020-04-27 01:50:00|10024.7|10019.7|10023.9|10018.9|10025.9|10020.9|10023.9|10018.9|4
1587952500000|2020-04-27 01:55:00|10024.1|10019.1|10024.7|10019.7|10025|10020|10022.7|10017.7|38
1587952800000|2020-04-27 02:00:00|10024.5|10019.5|10024.4|10019.4|10024.5|10019.5|10023|10018|36
1587953100000|2020-04-27 02:05:00|10024.1|10019.1|10022.7|10017.7|10024.4|10019.4|10022|10017|57
1587953400000|2020-04-27 02:10:00|10022.6|10017.6|10023.7|10018.7|10025.5|10020.5|10022.1|10017.1|44
1587953700000|2020-04-27 02:15:00|10023.9|10018.9|10023.2|10018.2|10024.9|10019.9|10023|10018|12
1587954000000|2020-04-27 02:20:00|10023.4|10018.4|10023.9|10018.9|10025.1|10020.1|10023.4|10018.4|2
1587954300000|2020-04-27 02:25:00|10024|10019|10025.4|10020.4|10025.9|10020.9|10023.9|10018.9|3
1587954600000|2020-04-27 02:30:00|10025.5|10020.5|10024.6|10019.6|10026.1|10021.1|10024.6|10019.6|2
1587954900000|2020-04-27 02:35:00|10024.4|10019.4|10024.9|10019.9|10025.1|10020.1|10023.2|10018.2|15
1587955200000|2020-04-27 02:40:00|10025|10020|10025.4|10020.4|10025.4|10020.4|10024.1|10019.1|17
1587955500000|2020-04-27 02:45:00|10025.2|10020.2|10025.6|10020.6|10025.7|10020.7|10024.6|10019.6|13
1587955800000|2020-04-27 02:50:00|10025.7|10020.7|10025.5|10020.5|10026.9|10021.9|10025|10020|14
1587956100000|2020-04-27 02:55:00|10025.3|10020.3|10026.2|10021.2|10028|10023|10025.2|10020.2|4
1587956400000|2020-04-27 03:00:00|10026.1|10021.1|10026.9|10021.9|10027|10022|10025|10020|19
1587956700000|2020-04-27 03:05:00|10026.7|10021.7|10027|10022|10028.1|10023.1|10026.6|10021.6|7
1587957000000|2020-04-27 03:10:00|10027.1|10022.1|10023.2|10018.2|10027.4|10022.4|10023.1|10018.1|4
1587957300000|2020-04-27 03:15:00|10023.1|10018.1|10023.6|10018.6|10023.9|10018.9|10021.6|10016.6|29
1587957600000|2020-04-27 03:20:00|10023.5|10018.5|10021.9|10016.9|10023.9|10018.9|10021.6|10016.6|8
1587957900000|2020-04-27 03:25:00|10022|10017|10020.6|10015.6|10022.1|10017.1|10020.3|10015.3|34
1587958200000|2020-04-27 03:30:00|10020.3|10015.3|10018.9|10013.9|10020.6|10015.6|10017.7|10012.7|32
1587958500000|2020-04-27 03:35:00|10019.1|10014.1|10019.4|10014.4|10020|10015|10018.5|10013.5|20
1587958800000|2020-04-27 03:40:00|10019.2|10014.2|10018.7|10013.7|10019.6|10014.6|10018.5|10013.5|20
1587959100000|2020-04-27 03:45:00|10018.9|10013.9|10018.6|10013.6|10019.6|10014.6|10018.3|10013.3|4
1587959400000|2020-04-27 03:50:00|10018.5|10013.5|10018|10013|10019.2|10014.2|10018|10013|19
1587959700000|2020-04-27 03:55:00|10018.2|10013.2|10016.6|10011.6|10018.9|10013.9|10016.1|10011.1|24
1587960000000|2020-04-27 04:00:00|10016.7|10011.7|10017.2|10012.2|10017.2|10012.2|10016.2|10011.2|16
1587960300000|2020-04-27 04:05:00|10017.5|10012.5|10017.1|10012.1|10018.5|10013.5|10017.1|10012.1|3
1587960600000|2020-04-27 04:10:00|10017.2|10012.2|10017.2|10012.2|10018|10013|10016.7|10011.7|3
1587960900000|2020-04-27 04:15:00|10017.4|10012.4|10017.3|10012.3|10017.7|10012.7|10017|10012|14
1587961200000|2020-04-27 04:20:00|10017.5|10012.5|10017|10012|10018.6|10013.6|10016.5|10011.5|18
1587961500000|2020-04-27 04:25:00|10017.1|10012.1|10017.7|10012.7|10017.7|10012.7|10016.8|10011.8|6
1587961800000|2020-04-27 04:30:00|10017.6|10012.6|10007|10002|10017.7|10012.7|10006.7|10001.7|138
1587962100000|2020-04-27 04:35:00|10007.1|10002.1|10004.8|9999.8|10009.3|10004.3|10004.6|9999.6|66
1587962400000|2020-04-27 04:40:00|10005.1|10000.1|10005.3|10000.3|10005.8|10000.8|10003.7|9998.7|108
1587962700000|2020-04-27 04:45:00|10005.2|10000.2|10005|10000|10005.8|10000.8|10004|9999|23
1587963000000|2020-04-27 04:50:00|10005.1|10000.1|10005.3|10000.3|10006.7|10001.7|10005.1|10000.1|20
1587963300000|2020-04-27 04:55:00|10005.2|10000.2|10007.6|10002.6|10007.6|10002.6|10004.7|9999.7|65
1587963600000|2020-04-27 05:00:00|10007.3|10002.3|10006.2|10001.2|10007.3|10002.3|10004.7|9999.7|31
1587963900000|2020-04-27 05:05:00|10006.1|10001.1|10004.8|9999.8|10006.1|10001.1|10003.7|9998.7|1
1587964200000|2020-04-27 05:10:00|10004.7|9999.7|10004.3|9999.3|10005.5|10000.5|10003.8|9998.8|5
1587964500000|2020-04-27 05:15:00|10004.5|9999.5|10004.6|9999.6|10005.5|10000.5|10003.2|9998.2|25
1587964800000|2020-04-27 05:20:00|10004.4|9999.4|10004.6|9999.6|10005|10000|10003.4|9998.4|33
1587965100000|2020-04-27 05:25:00|10004.7|9999.7|10001.3|9996.3|10005.3|10000.3|9998.8|9993.8|56
1587965400000|2020-04-27 05:30:00|10001.2|9996.2|10001.5|9996.5|10002.5|9997.5|9999.1|9994.1|23
1587965700000|2020-04-27 05:35:00|10001.6|9996.6|10002.2|9997.2|10003.7|9998.7|10001.1|9996.1|90
1587966000000|2020-04-27 05:40:00|10002.6|9997.6|10005.8|10000.8|10006.1|10001.1|10001.8|9996.8|82
1587966300000|2020-04-27 05:45:00|10005.9|10000.9|10002.9|9997.9|10005.9|10000.9|10002.2|9997.2|89
1587966600000|2020-04-27 05:50:00|10002.7|9997.7|10000.6|9995.6|10003.3|9998.3|10000.2|9995.2|89
1587966900000|2020-04-27 05:55:00|10000.4|9995.4|10000.7|9995.7|10000.8|9995.8|9996.5|9991.5|86
1587967200000|2020-04-27 06:00:00|10000.1|9995.1|9999.6|9994.6|10000.7|9995.7|9997.1|9992.1|85
1587967500000|2020-04-27 06:05:00|9999.7|9994.7|9993.5|9988.5|10000.3|9995.3|9990.7|9985.7|71
1587967800000|2020-04-27 06:10:00|9993.6|9988.6|9998.3|9993.3|9998.3|9993.3|9992.7|9987.7|80
1587968100000|2020-04-27 06:15:00|9998.5|9993.5|9997.9|9992.9|9998.9|9993.9|9997.2|9992.2|37
1587968400000|2020-04-27 06:20:00|9997.8|9992.8|9991.9|9986.9|9999.1|9994.1|9991.9|9986.9|18
1587968700000|2020-04-27 06:25:00|9992.1|9987.1|9996.3|9991.3|9996.6|9991.6|9991.4|9986.4|26
1587969000000|2020-04-27 06:30:00|9996.2|9991.2|9994.6|9989.6|9996.7|9991.7|9993.7|9988.7|10
1587969300000|2020-04-27 06:35:00|9994.8|9989.8|9997.8|9992.8|9998.5|9993.5|9994.2|9989.2|7
1587969600000|2020-04-27 06:40:00|9997.6|9992.6|9994.7|9989.7|9998.2|9993.2|9994.1|9989.1|22
1587969900000|2020-04-27 06:45:00|9994.8|9989.8|9994.9|9989.9|9995.7|9990.7|9993.4|9988.4|12
1587970200000|2020-04-27 06:50:00|9994.7|9989.7|9996.2|9991.2|9996.6|9991.6|9993.1|9988.1|10
1587970500000|2020-04-27 06:55:00|9996.3|9991.3|10000.9|9995.9|10000.9|9995.9|9994.1|9989.1|90
1587970800000|2020-04-27 07:00:00|10000.8|9995.8|10000.8|9995.8|10004.6|9999.6|9999|9994|114
1587971100000|2020-04-27 07:05:00|10001.1|9996.1|9998.6|9993.6|10002.1|9997.1|9998.6|9993.6|46
1587971400000|2020-04-27 07:10:00|9998.7|9993.7|10001.1|9996.1|10003.2|9998.2|9998.6|9993.6|73
1587971700000|2020-04-27 07:15:00|10000.9|9995.9|10005.6|10000.6|10006|10001|10000.9|9995.9|109
1587972000000|2020-04-27 07:20:00|10005.7|10000.7|10000.2|9995.2|10007.1|10002.1|9999.4|9994.4|53
1587972300000|2020-04-27 07:25:00|10000.3|9995.3|10000.4|9995.4|10003.2|9998.2|9999.6|9994.6|27
1587972600000|2020-04-27 07:30:00|10000.3|9995.3|10000.9|9995.9|10002.6|9997.6|9999.1|9994.1|30
1587972900000|2020-04-27 07:35:00|10001.1|9996.1|10004.4|9999.4|10004.8|9999.8|10001.1|9996.1|28
1587973200000|2020-04-27 07:40:00|10004.6|9999.6|10005.6|10000.6|10008.1|10003.1|10004.4|9999.4|45
1587973500000|2020-04-27 07:45:00|10005.4|10000.4|10007.8|10002.8|10008.6|10003.6|10003.9|9998.9|55
1587973800000|2020-04-27 07:50:00|10007.7|10002.7|10008.9|10003.9|10009.5|10004.5|10007.1|10002.1|43
1587974100000|2020-04-27 07:55:00|10008.8|10003.8|10003.4|9998.4|10009.1|10004.1|10003.1|9998.1|25
1587974400000|2020-04-27 08:00:00|10003.3|9998.3|10003.4|9998.4|10007.8|10002.8|10002.6|9997.6|60
1587974700000|2020-04-27 08:05:00|10003.3|9998.3|10002.3|9997.3|10004.8|9999.8|10001.1|9996.1|36
1587975000000|2020-04-27 08:10:00|10002.5|9997.5|10003.1|9998.1|10003.3|9998.3|10000.9|9995.9|29
1587975300000|2020-04-27 08:15:00|10003.2|9998.2|10004|9999|10005.1|10000.1|10001.9|9996.9|51
1587975600000|2020-04-27 08:20:00|10003.9|9998.9|9999.9|9994.9|10005.1|10000.1|9999.1|9994.1|49
1587975900000|2020-04-27 08:25:00|9999.7|9994.7|10003.6|9998.6|10004.1|9999.1|9999.7|9994.7|59
1587976200000|2020-04-27 08:30:00|10003.3|9998.3|10005.1|10000.1|10006.2|10001.2|10003.2|9998.2|46
1587976500000|2020-04-27 08:35:00|10004.9|9999.9|10002.1|9997.1|10005.6|10000.6|10001.9|9996.9|43
1587976800000|2020-04-27 08:40:00|10002|9997|10007.3|10002.3|10007.3|10002.3|10001.6|9996.6|71
1587977100000|2020-04-27 08:45:00|10007.2|10002.2|10007.8|10002.8|10009.1|10004.1|10006.1|10001.1|33
1587977400000|2020-04-27 08:50:00|10007.7|10002.7|10002.5|9997.5|10008.3|10003.3|10002.5|9997.5|56
1587977700000|2020-04-27 08:55:00|10002.3|9997.3|9997.7|9992.7|10002.6|9997.6|9997.7|9992.7|56
1587978000000|2020-04-27 09:00:00|9997.8|9992.8|10000.6|9995.6|10001.8|9996.8|9997.5|9992.5|105
1587978300000|2020-04-27 09:05:00|10000.5|9995.5|10004.2|9999.2|10004.3|9999.3|10000.3|9995.3|48
1587978600000|2020-04-27 09:10:00|10004.3|9999.3|10001.3|9996.3|10005.1|10000.1|10001|9996|61
1587978900000|2020-04-27 09:15:00|10001.5|9996.5|9999.3|9994.3|10001.5|9996.5|9997.1|9992.1|27
1587979200000|2020-04-27 09:20:00|9999.5|9994.5|10001.8|9996.8|10002.5|9997.5|9999.2|9994.2|59
1587979500000|2020-04-27 09:25:00|10001.6|9996.6|9999.1|9994.1|10001.6|9996.6|9998.6|9993.6|55
1587979800000|2020-04-27 09:30:00|9999.2|9994.2|9997.1|9992.1|10000.4|9995.4|9996.2|9991.2|79
1587980100000|2020-04-27 09:35:00|9997.2|9992.2|9998.5|9993.5|9999.9|9994.9|9997.2|9992.2|41
1587980400000|2020-04-27 09:40:00|9998.6|9993.6|9997|9992|9999.9|9994.9|9996.6|9991.6|62
1587980700000|2020-04-27 09:45:00|9997.1|9992.1|9999.4|9994.4|10000.4|9995.4|9996.5|9991.5|62
1587981000000|2020-04-27 09:50:00|9999.5|9994.5|10003.2|9998.2|10003.9|9998.9|9999.1|9994.1|34
1587981300000|2020-04-27 09:55:00|10003.1|9998.1|10000.1|9995.1|10003.1|9998.1|9999.2|9994.2|10
1587981600000|2020-04-27 10:00:00|10000.2|9995.2|9997.9|9992.9|10000.4|9995.4|9997.1|9992.1|7
1587981900000|2020-04-27 10:05:00|9997.7|9992.7|9998|9993|10000.4|9995.4|9996.6|9991.6|28
1587982200000|2020-04-27 10:10:00|9997.9|9992.9|9999.6|9994.6|10001.1|9996.1|9997.9|9992.9|12
1587982500000|2020-04-27 10:15:00|9999.9|9994.9|9999|9994|10001.1|9996.1|9997.6|9992.6|28
1587982800000|2020-04-27 10:20:00|9999.1|9994.1|9998.9|9993.9|9999.1|9994.1|9996.4|9991.4|7
1587983100000|2020-04-27 10:25:00|9998.7|9993.7|9996.4|9991.4|9999.4|9994.4|9996.2|9991.2|6
1587983400000|2020-04-27 10:30:00|9996.5|9991.5|9997.1|9992.1|9999.2|9994.2|9996|9991|17
1587983700000|2020-04-27 10:35:00|9996.9|9991.9|9994.2|9989.2|9997.7|9992.7|9993.5|9988.5|28
1587984000000|2020-04-27 10:40:00|9994.1|9989.1|9992.9|9987.9|9994.4|9989.4|9989.9|9984.9|101
1587984300000|2020-04-27 10:45:00|9992.7|9987.7|9990.1|9985.1|9992.9|9987.9|9989.2|9984.2|34
1587984600000|2020-04-27 10:50:00|9990|9985|9992.6|9987.6|9992.9|9987.9|9988.9|9983.9|26
1587984900000|2020-04-27 10:55:00|9992.5|9987.5|9994.7|9989.7|9994.7|9989.7|9991.4|9986.4|17
1587985200000|2020-04-27 11:00:00|9994.9|9989.9|9997.1|9992.1|9998.5|9993.5|9994.9|9989.9|24
1587985500000|2020-04-27 11:05:00|9997.2|9992.2|10002.2|9997.2|10004.2|9999.2|9997.1|9992.1|71
1587985800000|2020-04-27 11:10:00|10002.4|9997.4|10007.5|10002.5|10008|10003|10002.1|9997.1|77
1587986100000|2020-04-27 11:15:00|10007.6|10002.6|10002.9|9997.9|10007.6|10002.6|10002.7|9997.7|21
1587986400000|2020-04-27 11:20:00|10003.1|9998.1|10001.1|9996.1|10004.1|9999.1|10001.1|9996.1|14
1587986700000|2020-04-27 11:25:00|10001.2|9996.2|10005.7|10000.7|10007.5|10002.5|10000.7|9995.7|16
1587987000000|2020-04-27 11:30:00|10006|10001|10008.5|10003.5|10009.9|10004.9|10005.1|10000.1|69
1587987300000|2020-04-27 11:35:00|10008.4|10003.4|10005.5|10000.5|10008.7|10003.7|10005.4|10000.4|13
1587987600000|2020-04-27 11:40:00|10005.2|10000.2|10003.1|9998.1|10006|10001|10002.7|9997.7|32
1587987900000|2020-04-27 11:45:00|10003.2|9998.2|10005.1|10000.1|10006|10001|10003.2|9998.2|20
1587988200000|2020-04-27 11:50:00|10004.7|9999.7|10001.4|9996.4|10004.7|9999.7|10001|9996|43
1587988500000|2020-04-27 11:55:00|10001.5|9996.5|9996|9991|10001.5|9996.5|9995.7|9990.7|53
1587988800000|2020-04-27 12:00:00|9995.9|9990.9|9994.2|9989.2|9998|9993|9994|9989|54
1587989100000|2020-04-27 12:05:00|9994.1|9989.1|9995|9990|9995.7|9990.7|9992.5|9987.5|79
1587989400000|2020-04-27 12:10:00|9995.1|9990.1|9996.4|9991.4|9997.5|9992.5|9994.4|9989.4|21
1587989700000|2020-04-27 12:15:00|9996.2|9991.2|9993|9988|9996.7|9991.7|9992.5|9987.5|27
1587990000000|2020-04-27 12:20:00|9992.7|9987.7|9997.2|9992.2|9997.7|9992.7|9992.5|9987.5|16
1587990300000|2020-04-27 12:25:00|9997.5|9992.5|9997|9992|9998.7|9993.7|9995.7|9990.7|12
1587990600000|2020-04-27 12:30:00|9997.1|9992.1|10001|9996|10001.2|9996.2|9996|9991|55
1587990900000|2020-04-27 12:35:00|10000.9|9995.9|10003.8|9998.8|10005|10000|10000|9995|39
1587991200000|2020-04-27 12:40:00|10003.5|9998.5|10001.5|9996.5|10004|9999|10001.1|9996.1|18
1587991500000|2020-04-27 12:45:00|10001.6|9996.6|10000.4|9995.4|10003|9998|10000.4|9995.4|77
1587991800000|2020-04-27 12:50:00|10000.3|9995.3|10000.5|9995.5|10002|9997|9999.5|9994.5|64
1587992100000|2020-04-27 12:55:00|10000.4|9995.4|10000.5|9995.5|10001.4|9996.4|9998.8|9993.8|56
1587992400000|2020-04-27 13:00:00|10000.4|9995.4|10000|9995|10003.5|9998.5|9999.3|9994.3|60
1587992700000|2020-04-27 13:05:00|9999.9|9994.9|9998.9|9993.9|10000.4|9995.4|9996.2|9991.2|52
1587993000000|2020-04-27 13:10:00|9998.8|9993.8|9998.3|9993.3|10000.4|9995.4|9997.9|9992.9|66
1587993300000|2020-04-27 13:15:00|9998.5|9993.5|9997.7|9992.7|9999.4|9994.4|9996.8|9991.8|54
1587993600000|2020-04-27 13:20:00|9997.5|9992.5|9999.2|9994.2|10001.2|9996.2|9996.9|9991.9|46
1587993900000|2020-04-27 13:25:00|9999|9994|9997.7|9992.7|9999.3|9994.3|9997.2|9992.2|48
1587994200000|2020-04-27 13:30:00|9997.5|9992.5|10001.5|9996.5|10001.7|9996.7|9995|9990|84
1587994500000|2020-04-27 13:35:00|10001.4|9996.4|9996.5|9991.5|10001.5|9996.5|9996.2|9991.2|67
1587994800000|2020-04-27 13:40:00|9996.8|9991.8|10004.5|9999.5|10004.7|9999.7|9996.2|9991.2|82
1587995100000|2020-04-27 13:45:00|10004.4|9999.4|10002.3|9997.3|10005.4|10000.4|10001.4|9996.4|28
1587995400000|2020-04-27 13:50:00|10002.4|9997.4|10003|9998|10005.9|10000.9|10001.6|9996.6|35
1587995700000|2020-04-27 13:55:00|10002.9|9997.9|10004.2|9999.2|10006|10001|10002.7|9997.7|40
1587996000000|2020-04-27 14:00:00|10004.4|9999.4|10008.9|10003.9|10009|10004|10004.3|9999.3|91
1587996300000|2020-04-27 14:05:00|10008.7|10003.7|10011.9|10006.9|10012.5|10007.5|10007.5|10002.5|88
1587996600000|2020-04-27 14:10:00|10012|10007|10014.9|10009.9|10017.3|10012.3|10012|10007|116
1587996900000|2020-04-27 14:15:00|10015|10010|10010.5|10005.5|10015|10010|10010.5|10005.5|95
1587997200000|2020-04-27 14:20:00|10010.3|10005.3|10014.4|10009.4|10014.9|10009.9|10009.9|10004.9|58
1587997500000|2020-04-27 14:25:00|10014.6|10009.6|10015.3|10010.3|10017.4|10012.4|10014.3|10009.3|39
1587997800000|2020-04-27 14:30:00|10015.2|10010.2|10014.2|10009.2|10016.4|10011.4|10013|10008|76
1587998100000|2020-04-27 14:35:00|10014.3|10009.3|10014.4|10009.4|10016.7|10011.7|10013.3|10008.3|18
1587998400000|2020-04-27 14:40:00|10014.8|10009.8|10016.4|10011.4|10016.9|10011.9|10013.2|10008.2|24
1587998700000|2020-04-27 14:45:00|10016.6|10011.6|10016.9|10011.9|10020.9|10015.9|10015.1|10010.1|65
1587999000000|2020-04-27 14:50:00|10017.2|10012.2|10008.8|10003.8|10018.3|10013.3|10008.2|10003.2|144
1587999300000|2020-04-27 14:55:00|10008.5|10003.5|10010.4|10005.4|10011.9|10006.9|10006.8|10001.8|57
1587999600000|2020-04-27 15:00:00|10010.9|10005.9|10007.9|10002.9|10011.4|10006.4|10007.9|10002.9|163
1587999900000|2020-04-27 15:05:00|10007.8|10002.8|10008.8|10003.8|10010.4|10005.4|10007.2|10002.2|63
1588000200000|2020-04-27 15:10:00|10008.9|10003.9|10014|10009|10014|10009|10008.5|10003.5|15
1588000500000|2020-04-27 15:15:00|10013.9|10008.9|10015.7|10010.7|10017|10012|10013.3|10008.3|43
1588000800000|2020-04-27 15:20:00|10015.9|10010.9|10013.3|10008.3|10017.7|10012.7|10013.3|10008.3|45
1588001100000|2020-04-27 15:25:00|10013.4|10008.4|10009.8|10004.8|10013.4|10008.4|10009.7|10004.7|96
1588001400000|2020-04-27 15:30:00|10010.2|10005.2|10010.3|10005.3|10011.8|10006.8|10008.8|10003.8|25
1588001700000|2020-04-27 15:35:00|10010.7|10005.7|10011.3|10006.3|10011.8|10006.8|10009.8|10004.8|18
1588002000000|2020-04-27 15:40:00|10011.2|10006.2|10012|10007|10014.1|10009.1|10011.2|10006.2|21
1588002300000|2020-04-27 15:45:00|10011.8|10006.8|10013.6|10008.6|10014.2|10009.2|10011.8|10006.8|17
1588002600000|2020-04-27 15:50:00|10013.7|10008.7|10015.8|10010.8|10016.2|10011.2|10013.3|10008.3|54
1588002900000|2020-04-27 15:55:00|10015.7|10010.7|10015.7|10010.7|10016.3|10011.3|10015.2|10010.2|5
1588003200000|2020-04-27 16:00:00|10015.8|10010.8|10018.3|10013.3|10019.3|10014.3|10015.4|10010.4|39
1588003500000|2020-04-27 16:05:00|10018.4|10013.4|10019.3|10014.3|10019.8|10014.8|10017.8|10012.8|34
1588003800000|2020-04-27 16:10:00|10019.2|10014.2|10020.3|10015.3|10020.3|10015.3|10017.7|10012.7|31
1588004100000|2020-04-27 16:15:00|10020.2|10015.2|10021.3|10016.3|10021.5|10016.5|10017.8|10012.8|50
1588004400000|2020-04-27 16:20:00|10021|10016|10024.3|10019.3|10024.7|10019.7|10019.8|10014.8|78
1588004700000|2020-04-27 16:25:00|10024.2|10019.2|10023.3|10018.3|10024.3|10019.3|10021.3|10016.3|59
1588005000000|2020-04-27 16:30:00|10023.4|10018.4|10023.8|10018.8|10025.8|10020.8|10023|10018|25
1588005300000|2020-04-27 16:35:00|10023.7|10018.7|10023.8|10018.8|10026.3|10021.3|10023.3|10018.3|72
1588005600000|2020-04-27 16:40:00|10024.1|10019.1|10025.2|10020.2|10025.7|10020.7|10023.4|10018.4|41
1588005900000|2020-04-27 16:45:00|10025.3|10020.3|10023.7|10018.7|10026.8|10021.8|10023.3|10018.3|88
1588006200000|2020-04-27 16:50:00|10023.5|10018.5|10023.8|10018.8|10024.3|10019.3|10022.8|10017.8|35
1588006500000|2020-04-27 16:55:00|10023.6|10018.6|10023.1|10018.1|10024.4|10019.4|10022.7|10017.7|12
1588006800000|2020-04-27 17:00:00|10023.3|10018.3|10019.8|10014.8|10023.7|10018.7|10018.8|10013.8|58
1588007100000|2020-04-27 17:05:00|10020.1|10015.1|10021.4|10016.4|10021.8|10016.8|10019.4|10014.4|32
1588007400000|2020-04-27 17:10:00|10021.3|10016.3|10019.2|10014.2|10021.7|10016.7|10018.6|10013.6|23
1588007700000|2020-04-27 17:15:00|10019.3|10014.3|10020.6|10015.6|10021.2|10016.2|10019.3|10014.3|17
1588008000000|2020-04-27 17:20:00|10020.3|10015.3|10020.8|10015.8|10021.2|10016.2|10019.8|10014.8|17
1588008300000|2020-04-27 17:25:00|10020.9|10015.9|10018.2|10013.2|10020.9|10015.9|10018.1|10013.1|40
1588008600000|2020-04-27 17:30:00|10018.3|10013.3|10015.3|10010.3|10018.8|10013.8|10014.5|10009.5|85
1588008900000|2020-04-27 17:35:00|10015.4|10010.4|10014.7|10009.7|10016.5|10011.5|10014.7|10009.7|32
1588009200000|2020-04-27 17:40:00|10014.6|10009.6|10017.2|10012.2|10017.3|10012.3|10014.3|10009.3|27
1588009500000|2020-04-27 17:45:00|10017.3|10012.3|10018.2|10013.2|10018.6|10013.6|10015.5|10010.5|30
1588009800000|2020-04-27 17:50:00|10018.4|10013.4|10018.8|10013.8|10018.9|10013.9|10016.8|10011.8|56
1588010100000|2020-04-27 17:55:00|10018.9|10013.9|10016.3|10011.3|10019.2|10014.2|10016.2|10011.2|40
1588010400000|2020-04-27 18:00:00|10016.2|10011.2|10015.4|10010.4|10016.6|10011.6|10015.2|10010.2|34
1588010700000|2020-04-27 18:05:00|10015.6|10010.6|10016.8|10011.8|10017.4|10012.4|10015.3|10010.3|7
1588011000000|2020-04-27 18:10:00|10016.9|10011.9|10016.3|10011.3|10017.8|10012.8|10016.1|10011.1|4
1588011300000|2020-04-27 18:15:00|10016.4|10011.4|10016.8|10011.8|10017.3|10012.3|10014.2|10009.2|45
1588011600000|2020-04-27 18:20:00|10017.2|10012.2|10016.4|10011.4|10017.7|10012.7|10016.2|10011.2|22
1588011900000|2020-04-27 18:25:00|10016.3|10011.3|10016.1|10011.1|10017.3|10012.3|10015.8|10010.8|14
1588012200000|2020-04-27 18:30:00|10016.2|10011.2|10015.2|10010.2|10016.6|10011.6|10014.9|10009.9|6
1588012500000|2020-04-27 18:35:00|10015.1|10010.1|10014.6|10009.6|10016.2|10011.2|10014.4|10009.4|4
1588012800000|2020-04-27 18:40:00|10014.8|10009.8|10012.7|10007.7|10015.1|10010.1|10012.4|10007.4|45
1588013100000|2020-04-27 18:45:00|10012.4|10007.4|10013.9|10008.9|10013.9|10008.9|10011.8|10006.8|25
1588013400000|2020-04-27 18:50:00|10013.7|10008.7|10012.3|10007.3|10013.8|10008.8|10012.3|10007.3|14
1588013700000|2020-04-27 18:55:00|10012.4|10007.4|10013.2|10008.2|10013.6|10008.6|10012.2|10007.2|129
1588014000000|2020-04-27 19:00:00|10013.1|10008.1|10014.2|10009.2|10014.7|10009.7|10011.9|10006.9|25
1588014300000|2020-04-27 19:05:00|10014.3|10009.3|10015.4|10010.4|10015.8|10010.8|10013.7|10008.7|24
1588014600000|2020-04-27 19:10:00|10015.2|10010.2|10014.2|10009.2|10015.2|10010.2|10014.2|10009.2|15
1588014900000|2020-04-27 19:15:00|10014.3|10009.3|10013.7|10008.7|10015.2|10010.2|10013.7|10008.7|17
1588015200000|2020-04-27 19:20:00|10013.6|10008.6|10015.1|10010.1|10015.1|10010.1|10013.2|10008.2|9
1588015500000|2020-04-27 19:25:00|10014.9|10009.9|10013.6|10008.6|10015.2|10010.2|10013.6|10008.6|19
1588015800000|2020-04-27 19:30:00|10013.4|10008.4|10011.7|10006.7|10013.6|10008.6|10011.4|10006.4|34
1588016100000|2020-04-27 19:35:00|10011.2|10006.2|10012.6|10007.6|10012.7|10007.7|10011.2|10006.2|11
1588016400000|2020-04-27 19:40:00|10012.7|10007.7|10011.7|10006.7|10012.7|10007.7|10011.7|10006.7|5
1588016700000|2020-04-27 19:45:00|10012.1|10007.1|10012.7|10007.7|10013.6|10008.6|10011.9|10006.9|32
1588017000000|2020-04-27 19:50:00|10012.8|10007.8|10010.9|10005.9|10012.8|10007.8|10010.2|10005.2|21
1588017300000|2020-04-27 19:55:00|10010.7|10005.7|10014.4|10009.4|10015.7|10010.7|10010.4|10005.4|66
1588017600000|2020-04-27 20:00:00|10014.6|10009.6|10015.9|10010.9|10016.3|10011.3|10013.7|10008.7|20
1588017900000|2020-04-27 20:05:00|10015.8|10010.8|10017.1|10012.1|10017.1|10012.1|10015.7|10010.7|2
1588018200000|2020-04-27 20:10:00|10016.9|10011.9|10017.1|10012.1|10017.8|10012.8|10016.7|10011.7|8
1588018500000|2020-04-27 20:15:00|10017.2|10012.2|10017.4|10012.4|10017.8|10012.8|10016.9|10011.9|7
1588018800000|2020-04-27 20:20:00|10017.6|10012.6|10017.1|10012.1|10017.7|10012.7|10016.4|10011.4|3
1588019100000|2020-04-27 20:25:00|10017.2|10012.2|10017.5|10012.5|10017.6|10012.6|10015.8|10010.8|11
1588019400000|2020-04-27 20:30:00|10017.6|10012.6|10017.3|10012.3|10017.9|10012.9|10016.1|10011.1|4
1588019700000|2020-04-27 20:35:00|10017.2|10012.2|10015.4|10010.4|10017.3|10012.3|10015.2|10010.2|11
1588020000000|2020-04-27 20:40:00|10015.2|10010.2|10015.4|10010.4|10016.1|10011.1|10014.7|10009.7|29
1588020300000|2020-04-27 20:45:00|10015.3|10010.3|10015.6|10010.6|10015.8|10010.8|10015.2|10010.2|21
1588020600000|2020-04-27 20:50:00|10015.7|10010.7|10015.2|10010.2|10016.3|10011.3|10014.9|10009.9|6
1588020900000|2020-04-27 20:55:00|10015.3|10010.3|10014.8|10005.8|10015.3|10010.3|10012.3|10005.7|12
1588032000000|2020-04-28 00:00:00|10017.8|10012.8|10017.5|10012.5|10019|10014|10017.1|10012.1|49
1588032300000|2020-04-28 00:05:00|10017.6|10012.6|10016.7|10011.7|10018.5|10013.5|10016.6|10011.6|15
1588032600000|2020-04-28 00:10:00|10016.6|10011.6|10015.2|10010.2|10016.6|10011.6|10014.4|10009.4|46
1588032900000|2020-04-28 00:15:00|10015.5|10010.5|10012.9|10007.9|10015.5|10010.5|10012.5|10007.5|5
1588033200000|2020-04-28 00:20:00|10012.7|10007.7|10012.2|10007.2|10013.2|10008.2|10011.4|10006.4|11
1588033500000|2020-04-28 00:25:00|10012.1|10007.1|10011.2|10006.2|10012.5|10007.5|10011.2|10006.2|6
1588033800000|2020-04-28 00:30:00|10011.5|10006.5|10011.2|10006.2|10012.2|10007.2|10011.2|10006.2|12
1588034100000|2020-04-28 00:35:00|10011|10006|10009.3|10004.3|10011.1|10006.1|10008.2|10003.2|8
1588034400000|2020-04-28 00:40:00|10009.2|10004.2|10010.2|10005.2|10010.2|10005.2|10008.7|10003.7|9
1588034700000|2020-04-28 00:45:00|10010.3|10005.3|10010.5|10005.5|10011.6|10006.6|10010.3|10005.3|3
1588035000000|2020-04-28 00:50:00|10010.3|10005.3|10010.5|10005.5|10011.5|10006.5|10010|10005|11
1588035300000|2020-04-28 00:55:00|10010.4|10005.4|10011.9|10006.9|10013.5|10008.5|10009.5|10004.5|16
1588035600000|2020-04-28 01:00:00|10012|10007|10012.5|10007.5|10012.7|10007.7|10011.7|10006.7|13
1588035900000|2020-04-28 01:05:00|10012.3|10007.3|10013.5|10008.5|10014.7|10009.7|10012.2|10007.2|11
1588036200000|2020-04-28 01:10:00|10013.3|10008.3|10015|10010|10016|10011|10012.7|10007.7|7
1588036500000|2020-04-28 01:15:00|10014.8|10009.8|10014.5|10009.5|10015.2|10010.2|10013.5|10008.5|9
1588036800000|2020-04-28 01:20:00|10014.2|10009.2|10012.7|10007.7|10014.2|10009.2|10012.2|10007.2|13
1588037100000|2020-04-28 01:25:00|10012.6|10007.6|10012.2|10007.2|10013.7|10008.7|10012|10007|27
1588037400000|2020-04-28 01:30:00|10012|10007|10014.6|10009.6|10014.6|10009.6|10011.7|10006.7|27
1588037700000|2020-04-28 01:35:00|10014.7|10009.7|10017.9|10012.9|10018.7|10013.7|10014.7|10009.7|27
1588038000000|2020-04-28 01:40:00|10018|10013|10017.6|10012.6|10018.6|10013.6|10016.7|10011.7|21
1588038300000|2020-04-28 01:45:00|10017.1|10012.1|10019.9|10014.9|10020.1|10015.1|10017.1|10012.1|67
1588038600000|2020-04-28 01:50:00|10019.7|10014.7|10020.2|10015.2|10021.9|10016.9|10019.5|10014.5|49
1588038900000|2020-04-28 01:55:00|10020.6|10015.6|10021.6|10016.6|10022.1|10017.1|10020.5|10015.5|99
1588039200000|2020-04-28 02:00:00|10021.9|10016.9|10020|10015|10021.9|10016.9|10019.4|10014.4|30
1588039500000|2020-04-28 02:05:00|10020.1|10015.1|10019.2|10014.2|10020.2|10015.2|10019.2|10014.2|11
1588039800000|2020-04-28 02:10:00|10019.1|10014.1|10019.2|10014.2|10019.5|10014.5|10018|10013|9
1588040100000|2020-04-28 02:15:00|10019.5|10014.5|10019.7|10014.7|10020.6|10015.6|10019.2|10014.2|6
1588040400000|2020-04-28 02:20:00|10019.8|10014.8|10021.4|10016.4|10021.5|10016.5|10019.8|10014.8|2
1588040700000|2020-04-28 02:25:00|10021.3|10016.3|10021.6|10016.6|10021.8|10016.8|10020.5|10015.5|26
1588041000000|2020-04-28 02:30:00|10021.5|10016.5|10020.6|10015.6|10021.6|10016.6|10020.1|10015.1|7
1588041300000|2020-04-28 02:35:00|10020.9|10015.9|10020.4|10015.4|10020.9|10015.9|10020|10015|5
1588041600000|2020-04-28 02:40:00|10020.2|10015.2|10019.7|10014.7|10020.2|10015.2|10019.2|10014.2|10
1588041900000|2020-04-28 02:45:00|10019.9|10014.9|10020.1|10015.1|10020.4|10015.4|10019.6|10014.6|3
1588042200000|2020-04-28 02:50:00|10020|10015|10020.2|10015.2|10020.2|10015.2|10019.6|10014.6|0
1588042500000|2020-04-28 02:55:00|10020.4|10015.4|10020.1|10015.1|10020.4|10015.4|10019.7|10014.7|1
1588042800000|2020-04-28 03:00:00|10020.2|10015.2|10021|10016|10021.1|10016.1|10020.1|10015.1|5
1588043100000|2020-04-28 03:05:00|10021.1|10016.1|10022.6|10017.6|10022.6|10017.6|10020.7|10015.7|3
1588043400000|2020-04-28 03:10:00|10022.5|10017.5|10022|10017|10022.5|10017.5|10021.7|10016.7|4
1588043700000|2020-04-28 03:15:00|10022.1|10017.1|10022.6|10017.6|10023|10018|10022.1|10017.1|6
1588044000000|2020-04-28 03:20:00|10022.5|10017.5|10021|10016|10022.6|10017.6|10020.2|10015.2|51
1588044300000|2020-04-28 03:25:00|10021.2|10016.2|10020.4|10015.4|10022.4|10017.4|10020.2|10015.2|69
1588044600000|2020-04-28 03:30:00|10020.5|10015.5|10018.7|10013.7|10020.7|10015.7|10018.5|10013.5|8
1588044900000|2020-04-28 03:35:00|10019|10014|10019.5|10014.5|10020|10015|10019|10014|19
1588045200000|2020-04-28 03:40:00|10019.3|10014.3|10019.5|10014.5|10020|10015|10018.8|10013.8|6
1588045500000|2020-04-28 03:45:00|10019.7|10014.7|10019.4|10014.4|10020.7|10015.7|10018.7|10013.7|4
1588045800000|2020-04-28 03:50:00|10019.5|10014.5|10020.6|10015.6|10020.7|10015.7|10019.5|10014.5|2
1588046100000|2020-04-28 03:55:00|10020.5|10015.5|10021|10016|10021.4|10016.4|10019.9|10014.9|11
1588046400000|2020-04-28 04:00:00|10021.1|10016.1|10023.4|10018.4|10023.7|10018.7|10021.1|10016.1|21
1588046700000|2020-04-28 04:05:00|10023.6|10018.6|10025.7|10020.7|10027.1|10022.1|10023.5|10018.5|97
1588047000000|2020-04-28 04:10:00|10025.9|10020.9|10026|10021|10026.6|10021.6|10025.4|10020.4|21
1588047300000|2020-04-28 04:15:00|10026.1|10021.1|10025.7|10020.7|10026.2|10021.2|10025.4|10020.4|5
1588047600000|2020-04-28 04:20:00|10025.6|10020.6|10025|10020|10025.7|10020.7|10024.6|10019.6|0
1588047900000|2020-04-28 04:25:00|10025.1|10020.1|10023.4|10018.4|10025.9|10020.9|10023.4|10018.4|13
1588048200000|2020-04-28 04:30:00|10023.5|10018.5|10025.7|10020.7|10026.1|10021.1|10023.5|10018.5|29
1588048500000|2020-04-28 04:35:00|10025.6|10020.6|10025.7|10020.7|10026|10021|10025.4|10020.4|6
1588048800000|2020-04-28 04:40:00|10025.6|10020.6|10025.6|10020.6|10025.9|10020.9|10024.2|10019.2|2
1588049100000|2020-04-28 04:45:00|10025.7|10020.7|10024.7|10019.7|10025.9|10020.9|10024.7|10019.7|21
1588049400000|2020-04-28 04:50:00|10024.9|10019.9|10025|10020|10026.2|10021.2|10024.9|10019.9|22
1588049700000|2020-04-28 04:55:00|10024.9|10019.9|10023.2|10018.2|10025|10020|10023.1|10018.1|20
1588050000000|2020-04-28 05:00:00|10023.4|10018.4|10025.1|10020.1|10025.4|10020.4|10023.2|10018.2|32
1588050300000|2020-04-28 05:05:00|10025.2|10020.2|10024.7|10019.7|10025.9|10020.9|10024.5|10019.5|12
1588050600000|2020-04-28 05:10:00|10024.6|10019.6|10024.4|10019.4|10024.7|10019.7|10022.6|10017.6|18
1588050900000|2020-04-28 05:15:00|10024.5|10019.5|10022.5|10017.5|10024.5|10019.5|10022.5|10017.5|12
1588051200000|2020-04-28 05:20:00|10022.3|10017.3|10021.6|10016.6|10022.6|10017.6|10021|10016|18
1588051500000|2020-04-28 05:25:00|10021.5|10016.5|10021.7|10016.7|10022|10017|10020.7|10015.7|6
1588051800000|2020-04-28 05:30:00|10022|10017|10021.7|10016.7|10022.6|10017.6|10021.4|10016.4|7
1588052100000|2020-04-28 05:35:00|10021.6|10016.6|10018.2|10013.2|10021.6|10016.6|10017.8|10012.8|44
1588052400000|2020-04-28 05:40:00|10018.1|10013.1|10018.3|10013.3|10019.1|10014.1|10017.5|10012.5|11
1588052700000|2020-04-28 05:45:00|10018.1|10013.1|10018.1|10013.1|10018.6|10013.6|10017|10012|16
1588053000000|2020-04-28 05:50:00|10018.2|10013.2|10019|10014|10019.6|10014.6|10018.2|10013.2|32
1588053300000|2020-04-28 05:55:00|10018.9|10013.9|10018.5|10013.5|10019.5|10014.5|10017.8|10012.8|6
1588053600000|2020-04-28 06:00:00|10018.2|10013.2|10020.3|10015.3|10020.6|10015.6|10018.2|10013.2|39
1588053900000|2020-04-28 06:05:00|10020.4|10015.4|10020.9|10015.9|10021.2|10016.2|10019.2|10014.2|10
1588054200000|2020-04-28 06:10:00|10021.1|10016.1|10021.3|10016.3|10022.7|10017.7|10020.6|10015.6|21
1588054500000|2020-04-28 06:15:00|10021.2|10016.2|10022|10017|10023|10018|10020|10015|43
1588054800000|2020-04-28 06:20:00|10022.1|10017.1|10027|10022|10027.4|10022.4|10022.1|10017.1|61
1588055100000|2020-04-28 06:25:00|10027.1|10022.1|10027.5|10022.5|10029.1|10024.1|10026|10021|51
1588055400000|2020-04-28 06:30:00|10027.6|10022.6|10028.9|10023.9|10031|10026|10027.5|10022.5|68
1588055700000|2020-04-28 06:35:00|10028.8|10023.8|10026.9|10021.9|10029|10024|10026.5|10021.5|20
1588056000000|2020-04-28 06:40:00|10026.7|10021.7|10027.9|10022.9|10028.4|10023.4|10025.9|10020.9|34
1588056300000|2020-04-28 06:45:00|10028|10023|10030.7|10025.7|10031|10026|10027.6|10022.6|60
1588056600000|2020-04-28 06:50:00|10030.6|10025.6|10028.7|10023.7|10031.7|10026.7|10028.1|10023.1|67
1588056900000|2020-04-28 06:55:00|10028.6|10023.6|10030.4|10025.4|10030.4|10025.4|10027.2|10022.2|76
1588057200000|2020-04-28 07:00:00|10030.2|10025.2|10029.6|10024.6|10031.7|10026.7|10027.2|10022.2|72
1588057500000|2020-04-28 07:05:00|10029.7|10024.7|10020.7|10015.7|10031.5|10026.5|10019.7|10014.7|82
1588057800000|2020-04-28 07:10:00|10021|10016|10022.9|10017.9|10023.7|10018.7|10020.9|10015.9|51
1588058100000|2020-04-28 07:15:00|10022.7|10017.7|10023.2|10018.2|10024|10019|10022|10017|37
1588058400000|2020-04-28 07:20:00|10023.4|10018.4|10019.7|10014.7|10023.6|10018.6|10019.5|10014.5|34
1588058700000|2020-04-28 07:25:00|10019.6|10014.6|10014.4|10009.4|10019.6|10014.6|10012|10007|72
1588059000000|2020-04-28 07:30:00|10014.2|10009.2|10014.7|10009.7|10016.7|10011.7|10013.1|10008.1|85
1588059300000|2020-04-28 07:35:00|10014.9|10009.9|10013.7|10008.7|10016|10011|10013.2|10008.2|49
1588059600000|2020-04-28 07:40:00|10013.9|10008.9|10009.5|10004.5|10013.9|10008.9|10005.9|10000.9|90
1588059900000|2020-04-28 07:45:00|10009.4|10004.4|10009.7|10004.7|10009.7|10004.7|10005.4|10000.4|28
1588060200000|2020-04-28 07:50:00|10009.6|10004.6|10003.5|9998.5|10010|10005|10003|9998|32
1588060500000|2020-04-28 07:55:00|10003.6|9998.6|10001|9996|10003.6|9998.6|9999.9|9994.9|45
1588060800000|2020-04-28 08:00:00|10000.9|9995.9|10001.5|9996.5|10003.1|9998.1|9998.7|9993.7|69
1588061100000|2020-04-28 08:05:00|10001.6|9996.6|10001.7|9996.7|10003.6|9998.6|10000|9995|58
1588061400000|2020-04-28 08:10:00|10001.9|9996.9|9997.4|9992.4|10002.1|9997.1|9996.6|9991.6|69
1588061700000|2020-04-28 08:15:00|9997.5|9992.5|9996.5|9991.5|9998.1|9993.1|9993.4|9988.4|54
1588062000000|2020-04-28 08:20:00|9996.6|9991.6|9989.9|9984.9|9998.5|9993.5|9989.6|9984.6|78
1588062300000|2020-04-28 08:25:00|9990|9985|9993.7|9988.7|9994|9989|9988|9983|89
1588062600000|2020-04-28 08:30:00|9993.9|9988.9|9993.1|9988.1|9994.7|9989.7|9992.7|9987.7|24
1588062900000|2020-04-28 08:35:00|9993.2|9988.2|9990.2|9985.2|9993.2|9988.2|9989.2|9984.2|29
1588063200000|2020-04-28 08:40:00|9990.1|9985.1|9989.7|9984.7|9993.7|9988.7|9989.5|9984.5|51
1588063500000|2020-04-28 08:45:00|9989.5|9984.5|9991.2|9986.2|9992.6|9987.6|9989.5|9984.5|10
1588063800000|2020-04-28 08:50:00|9991.1|9986.1|9994.2|9989.2|9995|9990|9991.1|9986.1|17
1588064100000|2020-04-28 08:55:00|9994.4|9989.4|9994|9989|9997.6|9992.6|9994|9989|39
1588064400000|2020-04-28 09:00:00|9993.9|9988.9|9993.7|9988.7|9996.6|9991.6|9992.2|9987.2|53
1588064700000|2020-04-28 09:05:00|9993.9|9988.9|9997.4|9992.4|9998.7|9993.7|9993.7|9988.7|14
1588065000000|2020-04-28 09:10:00|9997.2|9992.2|9996.1|9991.1|9998.6|9993.6|9995.9|9990.9|13
1588065300000|2020-04-28 09:15:00|9996|9991|9984.2|9979.2|9996.1|9991.1|9983.7|9978.7|88
1588065600000|2020-04-28 09:20:00|9984.1|9979.1|9972.9|9967.9|9984.9|9979.9|9972.4|9967.4|297
1588065900000|2020-04-28 09:25:00|9973|9968|9966.9|9961.9|9973.1|9968.1|9965.9|9960.9|351
1588066200000|2020-04-28 09:30:00|9966.6|9961.6|9968|9963|9973|9968|9965.9|9960.9|131
1588066500000|2020-04-28 09:35:00|9967.7|9962.7|9960|9955|9968.2|9963.2|9959.6|9954.6|157
1588066800000|2020-04-28 09:40:00|9960.1|9955.1|9963.2|9958.2|9963.4|9958.4|9958.7|9953.7|73
1588067100000|2020-04-28 09:45:00|9963|9958|9963.6|9958.6|9965.1|9960.1|9961.1|9956.1|62
1588067400000|2020-04-28 09:50:00|9963.7|9958.7|9964.7|9959.7|9964.9|9959.9|9958.5|9953.5|106
1588067700000|2020-04-28 09:55:00|9964.6|9959.6|9965.7|9960.7|9966.9|9961.9|9963.8|9958.8|135
1588068000000|2020-04-28 10:00:00|9965.9|9960.9|9967.3|9962.3|9967.5|9962.5|9963.1|9958.1|108
1588068300000|2020-04-28 10:05:00|9967.5|9962.5|9966|9961|9970|9965|9965.5|9960.5|32
1588068600000|2020-04-28 10:10:00|9965.8|9960.8|9965.1|9960.1|9966|9961|9961.6|9956.6|57
1588068900000|2020-04-28 10:15:00|9965.2|9960.2|9967.3|9962.3|9968.6|9963.6|9964.7|9959.7|54
1588069200000|2020-04-28 10:20:00|9967.5|9962.5|9963.4|9958.4|9967.6|9962.6|9963.2|9958.2|78
1588069500000|2020-04-28 10:25:00|9963.5|9958.5|9963.7|9958.7|9965.9|9960.9|9963|9958|156
1588069800000|2020-04-28 10:30:00|9963.6|9958.6|9964.7|9959.7|9964.7|9959.7|9960.5|9955.5|113
1588070100000|2020-04-28 10:35:00|9964.6|9959.6|9962.7|9957.7|9964.6|9959.6|9960.4|9955.4|22
1588070400000|2020-04-28 10:40:00|9962.5|9957.5|9962.4|9957.4|9963|9958|9957.2|9952.2|80
1588070700000|2020-04-28 10:45:00|9962.3|9957.3|9965.2|9960.2|9965.2|9960.2|9962.1|9957.1|49
1588071000000|2020-04-28 10:50:00|9965.3|9960.3|9961.9|9956.9|9966.4|9961.4|9961.5|9956.5|29
1588071300000|2020-04-28 10:55:00|9961.7|9956.7|9960.8|9955.8|9963.2|9958.2|9960.5|9955.5|32
1588071600000|2020-04-28 11:00:00|9960.7|9955.7|9961.8|9956.8|9963.2|9958.2|9960.1|9955.1|37
1588071900000|2020-04-28 11:05:00|9961.7|9956.7|9960.7|9955.7|9962.5|9957.5|9959.6|9954.6|23
1588072200000|2020-04-28 11:10:00|9960.5|9955.5|9959.1|9954.1|9960.8|9955.8|9956.8|9951.8|85
1588072500000|2020-04-28 11:15:00|9959|9954|9953.6|9948.6|9959.8|9954.8|9952.7|9947.7|194
1588072800000|2020-04-28 11:20:00|9954|9949|9954.2|9949.2|9955|9950|9952.5|9947.5|56
1588073100000|2020-04-28 11:25:00|9954.3|9949.3|9955|9950|9956|9951|9953.6|9948.6|66
1588073400000|2020-04-28 11:30:00|9954.7|9949.7|9956|9951|9957|9952|9954.2|9949.2|75
1588073700000|2020-04-28 11:35:00|9955.8|9950.8|9955.2|9950.2|9956.8|9951.8|9954.6|9949.6|21
1588074000000|2020-04-28 11:40:00|9955.1|9950.1|9958.6|9953.6|9959|9954|9954.2|9949.2|20
1588074300000|2020-04-28 11:45:00|9958.7|9953.7|9955.5|9950.5|9958.7|9953.7|9954.8|9949.8|77
1588074600000|2020-04-28 11:50:00|9955.3|9950.3|9959.6|9954.6|9960.5|9955.5|9955.3|9950.3|57
1588074900000|2020-04-28 11:55:00|9959.5|9954.5|9956.3|9951.3|9959.8|9954.8|9955.6|9950.6|57
1588075200000|2020-04-28 12:00:00|9956.5|9951.5|9958.5|9953.5|9958.7|9953.7|9954|9949|113
1588075500000|2020-04-28 12:05:00|9958.6|9953.6|9959|9954|9961.1|9956.1|9956|9951|70
1588075800000|2020-04-28 12:10:00|9958.8|9953.8|9963|9958|9964.1|9959.1|9958.1|9953.1|49
1588076100000|2020-04-28 12:15:00|9962.8|9957.8|9962.6|9957.6|9965.8|9960.8|9962.2|9957.2|35
1588076400000|2020-04-28 12:20:00|9962.3|9957.3|9961.6|9956.6|9964.5|9959.5|9961.3|9956.3|72
1588076700000|2020-04-28 12:25:00|9961.7|9956.7|9959.9|9954.9|9963.2|9958.2|9959.4|9954.4|57
1588077000000|2020-04-28 12:30:00|9959.6|9954.6|9958.6|9953.6|9959.9|9954.9|9956.6|9951.6|60
1588077300000|2020-04-28 12:35:00|9958.5|9953.5|9955.5|9950.5|9958.7|9953.7|9954|9949|38
1588077600000|2020-04-28 12:40:00|9955.6|9950.6|9957.7|9952.7|9958.1|9953.1|9953.7|9948.7|58
1588077900000|2020-04-28 12:45:00|9957.6|9952.6|9958.8|9953.8|9959.1|9954.1|9953.8|9948.8|67
1588078200000|2020-04-28 12:50:00|9959|9954|9961.9|9956.9|9962.6|9957.6|9958.3|9953.3|92
1588078500000|2020-04-28 12:55:00|9962|9957|9965.2|9960.2|9965.4|9960.4|9959.1|9954.1|88
1588078800000|2020-04-28 13:00:00|9965.1|9960.1|9963.7|9958.7|9966.8|9961.8|9961.7|9956.7|97
1588079100000|2020-04-28 13:05:00|9964|9959|9967.3|9962.3|9968|9963|9964|9959|121
1588079400000|2020-04-28 13:10:00|9967.6|9962.6|9969.6|9964.6|9969.6|9964.6|9967.3|9962.3|105
1588079700000|2020-04-28 13:15:00|9969.2|9964.2|9971.3|9966.3|9971.8|9966.8|9967.5|9962.5|61
1588080000000|2020-04-28 13:20:00|9971.5|9966.5|9968|9963|9972.1|9967.1|9966.3|9961.3|58
1588080300000|2020-04-28 13:25:00|9968.2|9963.2|9967|9962|9969.2|9964.2|9966|9961|34
1588080600000|2020-04-28 13:30:00|9967.1|9962.1|9971.6|9966.6|9972.6|9967.6|9966.4|9961.4|84
1588080900000|2020-04-28 13:35:00|9971.5|9966.5|9973.3|9968.3|9974.1|9969.1|9970.1|9965.1|60
1588081200000|2020-04-28 13:40:00|9973.1|9968.1|9977.6|9972.6|9979.1|9974.1|9973.1|9968.1|71
1588081500000|2020-04-28 13:45:00|9977.7|9972.7|9981|9976|9982.1|9977.1|9977.3|9972.3|97
1588081800000|2020-04-28 13:50:00|9980.7|9975.7|9982.9|9977.9|9984.6|9979.6|9980.3|9975.3|84
1588082100000|2020-04-28 13:55:00|9982.7|9977.7|9987.1|9982.1|9989.9|9984.9|9982.6|9977.6|105
1588082400000|2020-04-28 14:00:00|9987.2|9982.2|9983.3|9978.3|9987.9|9982.9|9983.1|9978.1|120
1588082700000|2020-04-28 14:05:00|9983.5|9978.5|9979.5|9974.5|9983.7|9978.7|9977.4|9972.4|83
1588083000000|2020-04-28 14:10:00|9979.6|9974.6|9983.8|9978.8|9985.2|9980.2|9979.6|9974.6|70
1588083300000|2020-04-28 14:15:00|9983.7|9978.7|9986.2|9981.2|9986.4|9981.4|9981.5|9976.5|36
1588083600000|2020-04-28 14:20:00|9986|9981|9984.2|9979.2|9986.9|9981.9|9983.5|9978.5|140
1588083900000|2020-04-28 14:25:00|9984.4|9979.4|9983.1|9978.1|9984.4|9979.4|9980.5|9975.5|78
1588084200000|2020-04-28 14:30:00|9983|9978|9982.4|9977.4|9986.2|9981.2|9981.5|9976.5|95
1588084500000|2020-04-28 14:35:00|9982.2|9977.2|9980.6|9975.6|9982.9|9977.9|9979.6|9974.6|116
1588084800000|2020-04-28 14:40:00|9980.5|9975.5|9982.9|9977.9|9984.8|9979.8|9980.1|9975.1|61
1588085100000|2020-04-28 14:45:00|9983.1|9978.1|9982.4|9977.4|9986.4|9981.4|9981|9976|43
1588085400000|2020-04-28 14:50:00|9982.6|9977.6|9988.1|9983.1|9988.4|9983.4|9982.1|9977.1|97
1588085700000|2020-04-28 14:55:00|9988|9983|9999|9994|10001.2|9996.2|9988|9983|312
1588086000000|2020-04-28 15:00:00|9998.8|9993.8|10001.3|9996.3|10004.4|9999.4|9997.2|9992.2|276
1588086300000|2020-04-28 15:05:00|10000.7|9995.7|9995.1|9990.1|10000.9|9995.9|9994|9989|128
1588086600000|2020-04-28 15:10:00|9994.9|9989.9|9993.7|9988.7|9997.7|9992.7|9993.6|9988.6|48
1588086900000|2020-04-28 15:15:00|9993.6|9988.6|9995.1|9990.1|9998.9|9993.9|9993.6|9988.6|56
1588087200000|2020-04-28 15:20:00|9995|9990|9994.6|9989.6|9996.2|9991.2|9993.7|9988.7|67
1588087500000|2020-04-28 15:25:00|9994.4|9989.4|9994.4|9989.4|9995.7|9990.7|9990.3|9985.3|58
1588087800000|2020-04-28 15:30:00|9994.5|9989.5|9995.9|9990.9|9999.7|9994.7|9993.9|9988.9|60
1588088100000|2020-04-28 15:35:00|9996|9991|9990.1|9985.1|9996.2|9991.2|9988.7|9983.7|103
1588088400000|2020-04-28 15:40:00|9990|9985|9990.1|9985.1|9992.4|9987.4|9990|9985|34
1588088700000|2020-04-28 15:45:00|9990.2|9985.2|9992.4|9987.4|9992.4|9987.4|9988.2|9983.2|40
1588089000000|2020-04-28 15:50:00|9992.1|9987.1|9993.5|9988.5|9993.9|9988.9|9991.5|9986.5|49
1588089300000|2020-04-28 15:55:00|9993.9|9988.9|9995.6|9990.6|9996.2|9991.2|9992|9987|38
1588089600000|2020-04-28 16:00:00|9995.7|9990.7|9996.6|9991.6|9998.9|9993.9|9995.4|9990.4|26
1588089900000|2020-04-28 16:05:00|9996.4|9991.4|9995.6|9990.6|9998.2|9993.2|9994.2|9989.2|20
1588090200000|2020-04-28 16:10:00|9995.5|9990.5|9996.5|9991.5|9996.5|9991.5|9994.7|9989.7|15
1588090500000|2020-04-28 16:15:00|9996.4|9991.4|10003.4|9998.4|10004.6|9999.6|9996.4|9991.4|110
1588090800000|2020-04-28 16:20:00|10003.2|9998.2|9999.7|9994.7|10003.2|9998.2|9999.6|9994.6|28
1588091100000|2020-04-28 16:25:00|9999.9|9994.9|10001.3|9996.3|10002.1|9997.1|9999.1|9994.1|12
1588091400000|2020-04-28 16:30:00|10001.5|9996.5|9999.4|9994.4|10003.5|9998.5|9998.7|9993.7|26
1588091700000|2020-04-28 16:35:00|9999.5|9994.5|10002|9997|10002.2|9997.2|9998.1|9993.1|13
1588092000000|2020-04-28 16:40:00|10001.8|9996.8|10000.7|9995.7|10003|9998|10000.5|9995.5|18
1588092300000|2020-04-28 16:45:00|10000.6|9995.6|9998.9|9993.9|10001.2|9996.2|9998|9993|16
1588092600000|2020-04-28 16:50:00|9999|9994|9996.4|9991.4|9999.2|9994.2|9995.5|9990.5|36
1588092900000|2020-04-28 16:55:00|9996.6|9991.6|9999.6|9994.6|10000.2|9995.2|9996.5|9991.5|37
1588093200000|2020-04-28 17:00:00|9999.7|9994.7|9999.9|9994.9|10000.4|9995.4|9998|9993|17
1588093500000|2020-04-28 17:05:00|10000|9995|9998.1|9993.1|10001.4|9996.4|9997.6|9992.6|34
1588093800000|2020-04-28 17:10:00|9998|9993|9998.3|9993.3|10000.3|9995.3|9998|9993|15
1588094100000|2020-04-28 17:15:00|9998.4|9993.4|9998|9993|9999.9|9994.9|9997.3|9992.3|31
1588094400000|2020-04-28 17:20:00|9997.9|9992.9|9996|9991|9997.9|9992.9|9994|9989|18
1588094700000|2020-04-28 17:25:00|9995.7|9990.7|9996.3|9991.3|9996.5|9991.5|9994|9989|13
1588095000000|2020-04-28 17:30:00|9996.5|9991.5|9994.4|9989.4|9997.2|9992.2|9993.7|9988.7|15
1588095300000|2020-04-28 17:35:00|9994.5|9989.5|9996.5|9991.5|9996.5|9991.5|9992.6|9987.6|48
1588095600000|2020-04-28 17:40:00|9996|9991|9998|9993|9999.1|9994.1|9995.8|9990.8|26
1588095900000|2020-04-28 17:45:00|9997.8|9992.8|9997.3|9992.3|10000.2|9995.2|9996.7|9991.7|36
1588096200000|2020-04-28 17:50:00|9997.2|9992.2|9996.5|9991.5|9997.6|9992.6|9996.2|9991.2|2
1588096500000|2020-04-28 17:55:00|9996.7|9991.7|9995.2|9990.2|9996.9|9991.9|9995.2|9990.2|23
1588096800000|2020-04-28 18:00:00|9995.1|9990.1|9992.2|9987.2|9995.4|9990.4|9992|9987|43
1588097100000|2020-04-28 18:05:00|9992.5|9987.5|9994.9|9989.9|9995.1|9990.1|9991.5|9986.5|43
1588097400000|2020-04-28 18:10:00|9995.2|9990.2|9995.7|9990.7|9996.2|9991.2|9994|9989|22
1588097700000|2020-04-28 18:15:00|9995.9|9990.9|9995.5|9990.5|9996.7|9991.7|9994.5|9989.5|28
1588098000000|2020-04-28 18:20:00|9995.4|9990.4|9995.1|9990.1|9995.4|9990.4|9993.9|9988.9|16
1588098300000|2020-04-28 18:25:00|9995.2|9990.2|9995.4|9990.4|9996.1|9991.1|9994.1|9989.1|7
1588098600000|2020-04-28 18:30:00|9995.5|9990.5|9995.5|9990.5|9995.6|9990.6|9993.9|9988.9|12
1588098900000|2020-04-28 18:35:00|9995.4|9990.4|9995|9990|9995.7|9990.7|9994.6|9989.6|38
1588099200000|2020-04-28 18:40:00|9994.9|9989.9|9997.4|9992.4|9997.4|9992.4|9994.7|9989.7|22
1588099500000|2020-04-28 18:45:00|9997.1|9992.1|9995.4|9990.4|9998.2|9993.2|9995.4|9990.4|14
1588099800000|2020-04-28 18:50:00|9995.2|9990.2|9995.4|9990.4|9996|9991|9994.5|9989.5|46
1588100100000|2020-04-28 18:55:00|9995.5|9990.5|9996.1|9991.1|9996.7|9991.7|9994.9|9989.9|105
1588100400000|2020-04-28 19:00:00|9996|9991|9994.5|9989.5|9997.5|9992.5|9994.3|9989.3|26
1588100700000|2020-04-28 19:05:00|9994.4|9989.4|9994.5|9989.5|9996.2|9991.2|9993.9|9988.9|8
1588101000000|2020-04-28 19:10:00|9994.4|9989.4|9996|9991|9996.2|9991.2|9994|9989|16
1588101300000|2020-04-28 19:15:00|9996.2|9991.2|9995.1|9990.1|9997.2|9992.2|9995.1|9990.1|3
1588101600000|2020-04-28 19:20:00|9995.2|9990.2|9997|9992|9997.2|9992.2|9995.1|9990.1|17
1588101900000|2020-04-28 19:25:00|9997.1|9992.1|9996|9991|9997.2|9992.2|9995.5|9990.5|10
1588102200000|2020-04-28 19:30:00|9996.2|9991.2|9995.2|9990.2|9996.2|9991.2|9994|9989|7
1588102500000|2020-04-28 19:35:00|9995.4|9990.4|9995.4|9990.4|9996.2|9991.2|9994.7|9989.7|3
1588102800000|2020-04-28 19:40:00|9995.2|9990.2|9995.7|9990.7|9996.5|9991.5|9995.2|9990.2|7
1588103100000|2020-04-28 19:45:00|9995.6|9990.6|10000.1|9995.1|10000.1|9995.1|9995.6|9990.6|32
1588103400000|2020-04-28 19:50:00|10000.2|9995.2|10000.9|9995.9|10001.1|9996.1|9999|9994|88
1588103700000|2020-04-28 19:55:00|10000.5|9995.5|9998.7|9993.7|10000.7|9995.7|9998|9993|76
1588104000000|2020-04-28 20:00:00|9998.6|9993.6|9998.2|9993.2|9999.4|9994.4|9998|9993|25
1588104300000|2020-04-28 20:05:00|9998.1|9993.1|9998.1|9993.1|9998.2|9993.2|9996.5|9991.5|18
1588104600000|2020-04-28 20:10:00|9998.2|9993.2|10001|9996|10001.5|9996.5|9998|9993|40
1588104900000|2020-04-28 20:15:00|10000.9|9995.9|10003|9998|10003.5|9998.5|10000.4|9995.4|7
1588105200000|2020-04-28 20:20:00|10003.1|9998.1|10002.2|9997.2|10003.5|9998.5|10002.2|9997.2|13
1588105500000|2020-04-28 20:25:00|10002|9997|10002.5|9997.5|10003.5|9998.5|10002|9997|8
1588105800000|2020-04-28 20:30:00|10002.8|9997.8|10004|9999|10004|9999|10002.5|9997.5|9
1588106100000|2020-04-28 20:35:00|10004.4|9999.4|10004.5|9999.5|10005.5|10000.5|10004.2|9999.2|40
1588106400000|2020-04-28 20:40:00|10004.7|9999.7|10006.7|10001.7|10007.3|10002.3|10004.7|9999.7|17
1588106700000|2020-04-28 20:45:00|10006.6|10001.6|10007.8|10002.8|10007.8|10002.8|10006|10001|14
1588107000000|2020-04-28 20:50:00|10007.9|10002.9|10008.4|10003.4|10008.6|10003.6|10007.8|10002.8|24
1588107300000|2020-04-28 20:55:00|10008.5|10003.5|10008|9999|10009.1|10003.5|10007.1|9998.8|13
1588118400000|2020-04-29 00:00:00|9996.5|9991.5|9997.6|9992.6|9998.5|9993.5|9996.5|9991.5|29
1588118700000|2020-04-29 00:05:00|9997.5|9992.5|9995.6|9990.6|9997.5|9992.5|9993.9|9988.9|41
1588119000000|2020-04-29 00:10:00|9995.1|9990.1|9992.7|9987.7|9995.1|9990.1|9992.7|9987.7|24
1588119300000|2020-04-29 00:15:00|9992.9|9987.9|9992|9987|9993.9|9988.9|9991.9|9986.9|3
1588119600000|2020-04-29 00:20:00|9991.9|9986.9|9992.7|9987.7|9994.2|9989.2|9991.7|9986.7|8
1588119900000|2020-04-29 00:25:00|9992.9|9987.9|9994|9989|9994.7|9989.7|9992.7|9987.7|20
1588120200000|2020-04-29 00:30:00|9993.9|9988.9|9990.5|9985.5|9994.2|9989.2|9990.5|9985.5|7
1588120500000|2020-04-29 00:35:00|9990.2|9985.2|9987.6|9982.6|9990.6|9985.6|9987.6|9982.6|26
1588120800000|2020-04-29 00:40:00|9987.5|9982.5|9987.4|9982.4|9988.5|9983.5|9986.5|9981.5|13
1588121100000|2020-04-29 00:45:00|9987.5|9982.5|9987|9982|9987.7|9982.7|9985.9|9980.9|7
1588121400000|2020-04-29 00:50:00|9986.9|9981.9|9987.1|9982.1|9988.4|9983.4|9986.7|9981.7|11
1588121700000|2020-04-29 00:55:00|9986.9|9981.9|9984.5|9979.5|9986.9|9981.9|9984.5|9979.5|9
1588122000000|2020-04-29 01:00:00|9984.7|9979.7|9985.6|9980.6|9985.9|9980.9|9984.4|9979.4|34
1588122300000|2020-04-29 01:05:00|9985.7|9980.7|9985.4|9980.4|9987.1|9982.1|9985.4|9980.4|39
1588122600000|2020-04-29 01:10:00|9985.5|9980.5|9983.4|9978.4|9985.7|9980.7|9983.4|9978.4|10
1588122900000|2020-04-29 01:15:00|9983.5|9978.5|9985.1|9980.1|9985.2|9980.2|9983.5|9978.5|6
1588123200000|2020-04-29 01:20:00|9985.2|9980.2|9982.1|9977.1|9985.6|9980.6|9982.1|9977.1|19
1588123500000|2020-04-29 01:25:00|9982|9977|9980.9|9975.9|9982.5|9977.5|9979.9|9974.9|13
1588123800000|2020-04-29 01:30:00|9980.7|9975.7|9978.7|9973.7|9982.2|9977.2|9977.4|9972.4|225
1588124100000|2020-04-29 01:35:00|9978.4|9973.4|9977.5|9972.5|9979.7|9974.7|9977.5|9972.5|29
1588124400000|2020-04-29 01:40:00|9977.6|9972.6|9976.4|9971.4|9977.7|9972.7|9974.1|9969.1|14
1588124700000|2020-04-29 01:45:00|9976.5|9971.5|9979.9|9974.9|9979.9|9974.9|9976.4|9971.4|10
1588125000000|2020-04-29 01:50:00|9980|9975|9979|9974|9980.7|9975.7|9978.5|9973.5|2
1588125300000|2020-04-29 01:55:00|9979.2|9974.2|9982|9977|9982.6|9977.6|9979.2|9974.2|23
1588125600000|2020-04-29 02:00:00|9981.9|9976.9|9980.2|9975.2|9983.2|9978.2|9980.1|9975.1|33
1588125900000|2020-04-29 02:05:00|9980|9975|9978.9|9973.9|9980.5|9975.5|9978.4|9973.4|13
1588126200000|2020-04-29 02:10:00|9979|9974|9979.7|9974.7|9980|9975|9978.5|9973.5|1
1588126500000|2020-04-29 02:15:00|9979.9|9974.9|9980|9975|9981.9|9976.9|9979.9|9974.9|24
1588126800000|2020-04-29 02:20:00|9979.7|9974.7|9978.2|9973.2|9980.2|9975.2|9977.2|9972.2|8
1588127100000|2020-04-29 02:25:00|9978.1|9973.1|9976|9971|9978.9|9973.9|9975.7|9970.7|16
1588127400000|2020-04-29 02:30:00|9975.7|9970.7|9977|9972|9977.7|9972.7|9975.7|9970.7|29
1588127700000|2020-04-29 02:35:00|9977.1|9972.1|9977|9972|9977.5|9972.5|9976.2|9971.2|5
1588128000000|2020-04-29 02:40:00|9977.1|9972.1|9978.1|9973.1|9978.2|9973.2|9977.1|9972.1|5
1588128300000|2020-04-29 02:45:00|9978|9973|9979.5|9974.5|9980.6|9975.6|9978|9973|12
1588128600000|2020-04-29 02:50:00|9979.6|9974.6|9979.1|9974.1|9979.9|9974.9|9978.5|9973.5|0
1588128900000|2020-04-29 02:55:00|9979|9974|9977.4|9972.4|9979.7|9974.7|9976.7|9971.7|10
1588129200000|2020-04-29 03:00:00|9977.5|9972.5|9979.9|9974.9|9979.9|9974.9|9977.2|9972.2|7
1588129500000|2020-04-29 03:05:00|9979.7|9974.7|9980|9975|9980.1|9975.1|9978.9|9973.9|2
1588129800000|2020-04-29 03:10:00|9979.9|9974.9|9981.1|9976.1|9982.1|9977.1|9978.9|9973.9|9
1588130100000|2020-04-29 03:15:00|9981.3|9976.3|9980.9|9975.9|9981.6|9976.6|9980.5|9975.5|3
1588130400000|2020-04-29 03:20:00|9980.7|9975.7|9981.6|9976.6|9981.9|9976.9|9980|9975|8
1588130700000|2020-04-29 03:25:00|9981.9|9976.9|9981.6|9976.6|9982.2|9977.2|9980.9|9975.9|13
1588131000000|2020-04-29 03:30:00|9981.5|9976.5|9981|9976|9981.6|9976.6|9980.7|9975.7|14
1588131300000|2020-04-29 03:35:00|9980.9|9975.9|9981.6|9976.6|9982.1|9977.1|9980.7|9975.7|10
1588131600000|2020-04-29 03:40:00|9981.5|9976.5|9982.1|9977.1|9982.5|9977.5|9981.5|9976.5|1
1588131900000|2020-04-29 03:45:00|9982.3|9977.3|9982.4|9977.4|9983.9|9978.9|9982.2|9977.2|16
1588132200000|2020-04-29 03:50:00|9982.2|9977.2|9980.4|9975.4|9982.9|9977.9|9980.1|9975.1|2
1588132500000|2020-04-29 03:55:00|9980.2|9975.2|9979.1|9974.1|9980.4|9975.4|9977.2|9972.2|19
1588132800000|2020-04-29 04:00:00|9979|9974|9979.6|9974.6|9979.6|9974.6|9978.9|9973.9|21
1588133100000|2020-04-29 04:05:00|9979.5|9974.5|9978.9|9973.9|9979.7|9974.7|9978.5|9973.5|0
1588133400000|2020-04-29 04:10:00|9979|9974|9979.6|9974.6|9980.1|9975.1|9978.7|9973.7|1
1588133700000|2020-04-29 04:15:00|9979.7|9974.7|9978.2|9973.2|9979.9|9974.9|9977.1|9972.1|10
1588134000000|2020-04-29 04:20:00|9978.6|9973.6|9979.5|9974.5|9979.5|9974.5|9978.6|9973.6|7
1588134300000|2020-04-29 04:25:00|9979.6|9974.6|9980.6|9975.6|9980.6|9975.6|9979|9974|1
1588134600000|2020-04-29 04:30:00|9980.5|9975.5|9981.6|9976.6|9981.9|9976.9|9980.5|9975.5|7
1588134900000|2020-04-29 04:35:00|9981.9|9976.9|9981.6|9976.6|9982.4|9977.4|9981.1|9976.1|4
1588135200000|2020-04-29 04:40:00|9981.9|9976.9|9980.7|9975.7|9982.6|9977.6|9980.7|9975.7|3
1588135500000|2020-04-29 04:45:00|9980.6|9975.6|9979.2|9974.2|9980.7|9975.7|9979.2|9974.2|3
1588135800000|2020-04-29 04:50:00|9979|9974|9979.2|9974.2|9979.6|9974.6|9978.4|9973.4|4
1588136100000|2020-04-29 04:55:00|9979.4|9974.4|9977.6|9972.6|9979.6|9974.6|9977.2|9972.2|3
1588136400000|2020-04-29 05:00:00|9977.5|9972.5|9978.3|9973.3|9978.6|9973.6|9976.9|9971.9|11
1588136700000|2020-04-29 05:05:00|9978.4|9973.4|9978.9|9973.9|9979.4|9974.4|9977.4|9972.4|53
1588137000000|2020-04-29 05:10:00|9978.8|9973.8|9978.9|9973.9|9979.1|9974.1|9978.2|9973.2|33
1588137300000|2020-04-29 05:15:00|9978.7|9973.7|9977.2|9972.2|9978.7|9973.7|9977.1|9972.1|10
1588137600000|2020-04-29 05:20:00|9977.1|9972.1|9974.7|9969.7|9977.1|9972.1|9974.5|9969.5|5
1588137900000|2020-04-29 05:25:00|9974.6|9969.6|9976|9971|9976.1|9971.1|9972.2|9967.2|22
1588138200000|2020-04-29 05:30:00|9975.9|9970.9|9976.2|9971.2|9977|9972|9974.2|9969.2|5
1588138500000|2020-04-29 05:35:00|9976.4|9971.4|9975.4|9970.4|9976.6|9971.6|9973.9|9968.9|6
1588138800000|2020-04-29 05:40:00|9975.6|9970.6|9973.2|9968.2|9975.9|9970.9|9972.9|9967.9|5
1588139100000|2020-04-29 05:45:00|9973.4|9968.4|9972.4|9967.4|9974.4|9969.4|9971.1|9966.1|12
1588139400000|2020-04-29 05:50:00|9972.1|9967.1|9973|9968|9974.5|9969.5|9972.1|9967.1|4
1588139700000|2020-04-29 05:55:00|9972.9|9967.9|9972.2|9967.2|9974.1|9969.1|9972.1|9967.1|3
1588140000000|2020-04-29 06:00:00|9972.1|9967.1|9976.2|9971.2|9976.6|9971.6|9971.9|9966.9|43
1588140300000|2020-04-29 06:05:00|9976.1|9971.1|9976.9|9971.9|9977.6|9972.6|9976|9971|22
1588140600000|2020-04-29 06:10:00|9976.7|9971.7|9980.5|9975.5|9981.9|9976.9|9975|9970|19
1588140900000|2020-04-29 06:15:00|9980.7|9975.7|9982.1|9977.1|9984.4|9979.4|9979.6|9974.6|12
1588141200000|2020-04-29 06:20:00|9982|9977|9983.9|9978.9|9984.4|9979.4|9981.7|9976.7|5
1588141500000|2020-04-29 06:25:00|9983.7|9978.7|9982.9|9977.9|9983.7|9978.7|9981.5|9976.5|19
1588141800000|2020-04-29 06:30:00|9982.7|9977.7|9978.5|9973.5|9984.4|9979.4|9978.5|9973.5|23
1588142100000|2020-04-29 06:35:00|9978.4|9973.4|9979.5|9974.5|9979.9|9974.9|9977|9972|28
1588142400000|2020-04-29 06:40:00|9979.8|9974.8|9981.2|9976.2|9981.2|9976.2|9977.7|9972.7|27
1588142700000|2020-04-29 06:45:00|9981.1|9976.1|9979.7|9974.7|9982.1|9977.1|9978.2|9973.2|5
1588143000000|2020-04-29 06:50:00|9979.6|9974.6|9980.7|9975.7|9980.7|9975.7|9977.7|9972.7|6
1588143300000|2020-04-29 06:55:00|9980.9|9975.9|9978.4|9973.4|9982.6|9977.6|9977.6|9972.6|24
1588143600000|2020-04-29 07:00:00|9978.2|9973.2|9969.8|9964.8|9983.7|9978.7|9969.3|9964.3|263
1588143900000|2020-04-29 07:05:00|9969.9|9964.9|9971.1|9966.1|9971.1|9966.1|9966.9|9961.9|168
1588144200000|2020-04-29 07:10:00|9971.3|9966.3|9971|9966|9971.3|9966.3|9966.4|9961.4|56
1588144500000|2020-04-29 07:15:00|9971.1|9966.1|9972.7|9967.7|9975.2|9970.2|9971|9966|80
1588144800000|2020-04-29 07:20:00|9972.9|9967.9|9970.6|9965.6|9974.1|9969.1|9970.6|9965.6|47
1588145100000|2020-04-29 07:25:00|9970.7|9965.7|9967.7|9962.7|9971.4|9966.4|9967.7|9962.7|54
1588145400000|2020-04-29 07:30:00|9967.1|9962.1|9968.1|9963.1|9970.5|9965.5|9966.1|9961.1|27
1588145700000|2020-04-29 07:35:00|9968.2|9963.2|9969.1|9964.1|9969.2|9964.2|9965.1|9960.1|24
1588146000000|2020-04-29 07:40:00|9969.2|9964.2|9970.1|9965.1|9971.6|9966.6|9967.9|9962.9|24
1588146300000|2020-04-29 07:45:00|9970.2|9965.2|9969.2|9964.2|9970.6|9965.6|9968.5|9963.5|16
1588146600000|2020-04-29 07:50:00|9969.4|9964.4|9968|9963|9969.6|9964.6|9966.4|9961.4|11
1588146900000|2020-04-29 07:55:00|9968.1|9963.1|9964.4|9959.4|9968.1|9963.1|9963.2|9958.2|28
1588147200000|2020-04-29 08:00:00|9964.2|9959.2|9968.1|9963.1|9968.2|9963.2|9961.9|9956.9|31
1588147500000|2020-04-29 08:05:00|9968|9963|9967.4|9962.4|9970.2|9965.2|9966.6|9961.6|18
1588147800000|2020-04-29 08:10:00|9967.2|9962.2|9970.9|9965.9|9971.4|9966.4|9967.1|9962.1|29
1588148100000|2020-04-29 08:15:00|9971|9966|9965.6|9960.6|9971|9966|9965|9960|37
1588148400000|2020-04-29 08:20:00|9965.7|9960.7|9969.7|9964.7|9969.9|9964.9|9965.4|9960.4|9
1588148700000|2020-04-29 08:25:00|9969.9|9964.9|9967.4|9962.4|9971.9|9966.9|9966.9|9961.9|36
1588149000000|2020-04-29 08:30:00|9967.2|9962.2|9966.5|9961.5|9969.5|9964.5|9966|9961|9
1588149300000|2020-04-29 08:35:00|9966.7|9961.7|9965.9|9960.9|9969.2|9964.2|9965.6|9960.6|13
1588149600000|2020-04-29 08:40:00|9966|9961|9966.9|9961.9|9967.4|9962.4|9963|9958|11
1588149900000|2020-04-29 08:45:00|9966.7|9961.7|9970.6|9965.6|9970.7|9965.7|9966.7|9961.7|58
1588150200000|2020-04-29 08:50:00|9970.5|9965.5|9969.9|9964.9|9971.5|9966.5|9968.9|9963.9|51
1588150500000|2020-04-29 08:55:00|9970|9965|9970.2|9965.2|9972.2|9967.2|9969.5|9964.5|16
1588150800000|2020-04-29 09:00:00|9970|9965|9970.2|9965.2|9971.1|9966.1|9968.5|9963.5|13
1588151100000|2020-04-29 09:05:00|9970.5|9965.5|9970.7|9965.7|9971.7|9966.7|9968.6|9963.6|13
1588151400000|2020-04-29 09:10:00|9970.6|9965.6|9969.5|9964.5|9971.1|9966.1|9967.9|9962.9|11
1588151700000|2020-04-29 09:15:00|9969.4|9964.4|9970|9965|9970.7|9965.7|9969|9964|7
1588152000000|2020-04-29 09:20:00|9969.7|9964.7|9968|9963|9969.9|9964.9|9966.2|9961.2|32
1588152300000|2020-04-29 09:25:00|9967.9|9962.9|9966.5|9961.5|9968.6|9963.6|9965.6|9960.6|19
1588152600000|2020-04-29 09:30:00|9966.4|9961.4|9969.4|9964.4|9969.5|9964.5|9966.4|9961.4|17
1588152900000|2020-04-29 09:35:00|9969.1|9964.1|9973.2|9968.2|9974.4|9969.4|9969|9964|40
1588153200000|2020-04-29 09:40:00|9973.1|9968.1|9975.1|9970.1|9976.4|9971.4|9972.6|9967.6|40
1588153500000|2020-04-29 09:45:00|9975|9970|9974.5|9969.5|9975.4|9970.4|9973.2|9968.2|23
1588153800000|2020-04-29 09:50:00|9974.2|9969.2|9976.4|9971.4|9976.9|9971.9|9973.4|9968.4|20
1588154100000|2020-04-29 09:55:00|9976.2|9971.2|9978.2|9973.2|9978.9|9973.9|9974.7|9969.7|11
1588154400000|2020-04-29 10:00:00|9978.1|9973.1|9980.2|9975.2|9980.4|9975.4|9977.1|9972.1|11
1588154700000|2020-04-29 10:05:00|9980.1|9975.1|9977|9972|9980.1|9975.1|9977|9972|26
1588155000000|2020-04-29 10:10:00|9977.1|9972.1|9978.5|9973.5|9978.7|9973.7|9975.9|9970.9|10
1588155300000|2020-04-29 10:15:00|9978.6|9973.6|9979|9974|9981.4|9976.4|9978.2|9973.2|27
1588155600000|2020-04-29 10:20:00|9979.1|9974.1|9980|9975|9980.1|9975.1|9977.4|9972.4|12
1588155900000|2020-04-29 10:25:00|9979.7|9974.7|9978.7|9973.7|9980.1|9975.1|9977.5|9972.5|11
1588156200000|2020-04-29 10:30:00|9978.6|9973.6|9980.6|9975.6|9980.7|9975.7|9978.4|9973.4|18
1588156500000|2020-04-29 10:35:00|9980.4|9975.4|9981.2|9976.2|9983.5|9978.5|9980.4|9975.4|76
1588156800000|2020-04-29 10:40:00|9981.1|9976.1|9982.2|9977.2|9984.5|9979.5|9980.9|9975.9|96
1588157100000|2020-04-29 10:45:00|9982.1|9977.1|9983|9978|9984.9|9979.9|9981.6|9976.6|33
1588157400000|2020-04-29 10:50:00|9982.9|9977.9|9984.7|9979.7|9985.5|9980.5|9982.7|9977.7|29
1588157700000|2020-04-29 10:55:00|9984.6|9979.6|9984.4|9979.4|9986.4|9981.4|9983.5|9978.5|34
1588158000000|2020-04-29 11:00:00|9984.5|9979.5|9985.6|9980.6|9988|9983|9984.4|9979.4|50
1588158300000|2020-04-29 11:05:00|9985.4|9980.4|9987.1|9982.1|9988.4|9983.4|9985.2|9980.2|25
1588158600000|2020-04-29 11:10:00|9987|9982|9984.6|9979.6|9987|9982|9983.5|9978.5|17
1588158900000|2020-04-29 11:15:00|9984.7|9979.7|9985.2|9980.2|9985.9|9980.9|9983|9978|17
1588159200000|2020-04-29 11:20:00|9985.1|9980.1|9984.7|9979.7|9985.6|9980.6|9983.6|9978.6|4
1588159500000|2020-04-29 11:25:00|9984.6|9979.6|9984.1|9979.1|9985.7|9980.7|9983.6|9978.6|17
1588159800000|2020-04-29 11:30:00|9984.2|9979.2|9982.4|9977.4|9984.6|9979.6|9981.9|9976.9|24
1588160100000|2020-04-29 11:35:00|9982.5|9977.5|9983.7|9978.7|9984.7|9979.7|9981.7|9976.7|9
1588160400000|2020-04-29 11:40:00|9983.6|9978.6|9984.6|9979.6|9985.6|9980.6|9983.1|9978.1|45
1588160700000|2020-04-29 11:45:00|9984.7|9979.7|9988.4|9983.4|9988.6|9983.6|9983.7|9978.7|33
1588161000000|2020-04-29 11:50:00|9988.5|9983.5|9988|9983|9989.9|9984.9|9986.7|9981.7|39
1588161300000|2020-04-29 11:55:00|9988.1|9983.1|9988.7|9983.7|9990.4|9985.4|9986.9|9981.9|26
1588161600000|2020-04-29 12:00:00|9988.6|9983.6|9990.6|9985.6|9990.9|9985.9|9987.4|9982.4|17
1588161900000|2020-04-29 12:05:00|9990.7|9985.7|9990.6|9985.6|9992.1|9987.1|9989.9|9984.9|32
1588162200000|2020-04-29 12:10:00|9990.7|9985.7|9989.4|9984.4|9991.2|9986.2|9989.1|9984.1|24
1588162500000|2020-04-29 12:15:00|9989.5|9984.5|9987.7|9982.7|9990.6|9985.6|9986.2|9981.2|20
1588162800000|2020-04-29 12:20:00|9987.6|9982.6|9988|9983|9989.6|9984.6|9986.6|9981.6|37
1588163100000|2020-04-29 12:25:00|9988.1|9983.1|9988.5|9983.5|9989.6|9984.6|9986.6|9981.6|30
1588163400000|2020-04-29 12:30:00|9988.4|9983.4|9987.5|9982.5|9989.1|9984.1|9982.3|9977.3|139
1588163700000|2020-04-29 12:35:00|9987.4|9982.4|9984.5|9979.5|9987.4|9982.4|9983|9978|38
1588164000000|2020-04-29 12:40:00|9984.2|9979.2|9985.5|9980.5|9985.5|9980.5|9979.9|9974.9|128
1588164300000|2020-04-29 12:45:00|9985.2|9980.2|9984.4|9979.4|9987.4|9982.4|9982.6|9977.6|26
1588164600000|2020-04-29 12:50:00|9984.2|9979.2|9982.7|9977.7|9985.9|9980.9|9982.5|9977.5|23
1588164900000|2020-04-29 12:55:00|9983|9978|9977.2|9972.2|9983|9978|9977.2|9972.2|28
1588165200000|2020-04-29 13:00:00|9977.4|9972.4|9973|9968|9979.2|9974.2|9972.7|9967.7|99
1588165500000|2020-04-29 13:05:00|9972.9|9967.9|9971|9966|9974.1|9969.1|9970.7|9965.7|62
1588165800000|2020-04-29 13:10:00|9970.7|9965.7|9978.5|9973.5|9978.9|9973.9|9970.1|9965.1|58
1588166100000|2020-04-29 13:15:00|9978.6|9973.6|9978|9973|9979|9974|9977|9972|37
1588166400000|2020-04-29 13:20:00|9978.1|9973.1|9974.7|9969.7|9979.1|9974.1|9974.2|9969.2|50
1588166700000|2020-04-29 13:25:00|9974.5|9969.5|9972.5|9967.5|9976.9|9971.9|9972.1|9967.1|51
1588167000000|2020-04-29 13:30:00|9972.6|9967.6|9969.5|9964.5|9974.6|9969.6|9969.2|9964.2|133
1588167300000|2020-04-29 13:35:00|9969.2|9964.2|9970.8|9965.8|9971.4|9966.4|9969.2|9964.2|71
1588167600000|2020-04-29 13:40:00|9971|9966|9970.5|9965.5|9973.9|9968.9|9969.6|9964.6|43
1588167900000|2020-04-29 13:45:00|9970.1|9965.1|9969.9|9964.9|9972.3|9967.3|9968.1|9963.1|53
1588168200000|2020-04-29 13:50:00|9970|9965|9968.1|9963.1|9971.3|9966.3|9968.1|9963.1|41
1588168500000|2020-04-29 13:55:00|9968.3|9963.3|9968|9963|9969.5|9964.5|9966|9961|75
1588168800000|2020-04-29 14:00:00|9968.3|9963.3|9977.7|9972.7|9977.7|9972.7|9966.8|9961.8|77
1588169100000|2020-04-29 14:05:00|9977.6|9972.6|9977.6|9972.6|9978.9|9973.9|9975|9970|50
1588169400000|2020-04-29 14:10:00|9977.7|9972.7|9981.3|9976.3|9981.4|9976.4|9976.5|9971.5|87
1588169700000|2020-04-29 14:15:00|9981.4|9976.4|9986.7|9981.7|9987.3|9982.3|9977.6|9972.6|135
1588170000000|2020-04-29 14:20:00|9986.9|9981.9|9987.5|9982.5|9988.4|9983.4|9985.7|9980.7|90
1588170300000|2020-04-29 14:25:00|9987.6|9982.6|9985.9|9980.9|9988.3|9983.3|9984.3|9979.3|59
1588170600000|2020-04-29 14:30:00|9986.1|9981.1|9987.9|9982.9|9989.3|9984.3|9984.1|9979.1|68
1588170900000|2020-04-29 14:35:00|9988|9983|9985.8|9980.8|9988.5|9983.5|9984.8|9979.8|67
1588171200000|2020-04-29 14:40:00|9985.5|9980.5|9986.1|9981.1|9987.9|9982.9|9984.6|9979.6|58
1588171500000|2020-04-29 14:45:00|9986|9981|9983.9|9978.9|9986.9|9981.9|9982.3|9977.3|61
1588171800000|2020-04-29 14:50:00|9983.8|9978.8|9978|9973|9983.8|9978.8|9976.3|9971.3|119
1588172100000|2020-04-29 14:55:00|9978.1|9973.1|9981|9976|9981.3|9976.3|9976.6|9971.6|63
1588172400000|2020-04-29 15:00:00|9980.9|9975.9|9981.1|9976.1|9983.6|9978.6|9978.6|9973.6|106
1588172700000|2020-04-29 15:05:00|9981.3|9976.3|9977.6|9972.6|9981.6|9976.6|9976.9|9971.9|70
1588173000000|2020-04-29 15:10:00|9977.4|9972.4|9977.8|9972.8|9978.5|9973.5|9976.4|9971.4|54
1588173300000|2020-04-29 15:15:00|9977.6|9972.6|9980.6|9975.6|9980.6|9975.6|9977|9972|41
1588173600000|2020-04-29 15:20:00|9980.8|9975.8|9978.8|9973.8|9982.4|9977.4|9978.5|9973.5|49
1588173900000|2020-04-29 15:25:00|9978.6|9973.6|9981.4|9976.4|9982.1|9977.1|9978.5|9973.5|24
1588174200000|2020-04-29 15:30:00|9981.3|9976.3|9984.4|9979.4|9984.4|9979.4|9981.1|9976.1|56
1588174500000|2020-04-29 15:35:00|9984.6|9979.6|9987|9982|9987.1|9982.1|9983.9|9978.9|38
1588174800000|2020-04-29 15:40:00|9987.1|9982.1|9984.6|9979.6|9988.4|9983.4|9984.5|9979.5|30
1588175100000|2020-04-29 15:45:00|9985|9980|9981.8|9976.8|9985.1|9980.1|9981.6|9976.6|25
1588175400000|2020-04-29 15:50:00|9981.9|9976.9|9982.9|9977.9|9983.8|9978.8|9981.9|9976.9|10
1588175700000|2020-04-29 15:55:00|9982.5|9977.5|9983.6|9978.6|9983.8|9978.8|9980.6|9975.6|21
1588176000000|2020-04-29 16:00:00|9983.4|9978.4|9983|9978|9984.9|9979.9|9982.3|9977.3|19
1588176300000|2020-04-29 16:05:00|9983.1|9978.1|9981.5|9976.5|9983.9|9978.9|9980.6|9975.6|9
1588176600000|2020-04-29 16:10:00|9981.8|9976.8|9983.8|9978.8|9984.4|9979.4|9980.9|9975.9|9
1588176900000|2020-04-29 16:15:00|9983.6|9978.6|9986.5|9981.5|9986.6|9981.6|9983.4|9978.4|13
1588177200000|2020-04-29 16:20:00|9986.8|9981.8|9981.6|9976.6|9987.4|9982.4|9981.4|9976.4|18
1588177500000|2020-04-29 16:25:00|9981.9|9976.9|9981|9976|9982.1|9977.1|9980.1|9975.1|11
1588177800000|2020-04-29 16:30:00|9980.9|9975.9|9982.8|9977.8|9983.3|9978.3|9980.8|9975.8|19
1588178100000|2020-04-29 16:35:00|9982.6|9977.6|9982.1|9977.1|9982.9|9977.9|9980|9975|14
1588178400000|2020-04-29 16:40:00|9982.3|9977.3|9982.9|9977.9|9984.5|9979.5|9982|9977|16
1588178700000|2020-04-29 16:45:00|9982.5|9977.5|9982.1|9977.1|9984.6|9979.6|9981.8|9976.8|8
1588179000000|2020-04-29 16:50:00|9982|9977|9981.9|9976.9|9983.9|9978.9|9981.5|9976.5|41
1588179300000|2020-04-29 16:55:00|9982.1|9977.1|9985.3|9980.3|9985.4|9980.4|9981.6|9976.6|14
1588179600000|2020-04-29 17:00:00|9985|9980|9984|9979|9986|9981|9983.6|9978.6|65
1588179900000|2020-04-29 17:05:00|9983.8|9978.8|9980.6|9975.6|9985.5|9980.5|9980.1|9975.1|62
1588180200000|2020-04-29 17:10:00|9980.8|9975.8|9980.1|9975.1|9981.9|9976.9|9980.1|9975.1|38
1588180500000|2020-04-29 17:15:00|9980.6|9975.6|9975.9|9970.9|9980.6|9975.6|9975.6|9970.6|96
1588180800000|2020-04-29 17:20:00|9976.1|9971.1|9974.6|9969.6|9976.8|9971.8|9974.5|9969.5|49
1588181100000|2020-04-29 17:25:00|9974.8|9969.8|9975.5|9970.5|9976.1|9971.1|9973.1|9968.1|49
1588181400000|2020-04-29 17:30:00|9975.4|9970.4|9975.8|9970.8|9977.5|9972.5|9974.8|9969.8|39
1588181700000|2020-04-29 17:35:00|9975.6|9970.6|9976.5|9971.5|9977|9972|9975.3|9970.3|17
1588182000000|2020-04-29 17:40:00|9976.4|9971.4|9977.6|9972.6|9977.8|9972.8|9976|9971|22
1588182300000|2020-04-29 17:45:00|9977.8|9972.8|9978.3|9973.3|9979|9974|9977.1|9972.1|13
1588182600000|2020-04-29 17:50:00|9978.4|9973.4|9977.8|9972.8|9978.5|9973.5|9975.5|9970.5|28
1588182900000|2020-04-29 17:55:00|9977.6|9972.6|9978.8|9973.8|9981.7|9976.7|9974.4|9969.4|62
1588183200000|2020-04-29 18:00:00|9979|9974|9963.9|9958.9|9979|9974|9958.6|9953.6|412
1588183500000|2020-04-29 18:05:00|9964|9959|9970.4|9965.4|9971.8|9966.8|9963.6|9958.6|81
1588183800000|2020-04-29 18:10:00|9970.3|9965.3|9963.3|9958.3|9971|9966|9963.1|9958.1|159
1588184100000|2020-04-29 18:15:00|9963.1|9958.1|9965.3|9960.3|9966.8|9961.8|9960.1|9955.1|67
1588184400000|2020-04-29 18:20:00|9965.1|9960.1|9962.3|9957.3|9965.4|9960.4|9961.9|9956.9|54
1588184700000|2020-04-29 18:25:00|9962.1|9957.1|9961.9|9956.9|9963.8|9958.8|9961|9956|18
1588185000000|2020-04-29 18:30:00|9962|9957|9967.3|9962.3|9967.4|9962.4|9960.6|9955.6|101
1588185300000|2020-04-29 18:35:00|9967.1|9962.1|9957.4|9952.4|9967.3|9962.3|9956.3|9951.3|89
1588185600000|2020-04-29 18:40:00|9957.5|9952.5|9955.8|9950.8|9962.4|9957.4|9955.2|9950.2|84
1588185900000|2020-04-29 18:45:00|9955.9|9950.9|9962.9|9957.9|9963.6|9958.6|9955|9950|75
1588186200000|2020-04-29 18:50:00|9962.8|9957.8|9966.6|9961.6|9967.4|9962.4|9960|9955|68
1588186500000|2020-04-29 18:55:00|9966.5|9961.5|9967|9962|9968.4|9963.4|9964.3|9959.3|170
1588186800000|2020-04-29 19:00:00|9967.3|9962.3|9961.4|9956.4|9970.9|9965.9|9961.4|9956.4|60
1588187100000|2020-04-29 19:05:00|9961.8|9956.8|9960.8|9955.8|9964.4|9959.4|9959.8|9954.8|2
1588187400000|2020-04-29 19:10:00|9960.5|9955.5|9962.4|9957.4|9964.6|9959.6|9959.5|9954.5|40
1588187700000|2020-04-29 19:15:00|9962.5|9957.5|9965.4|9960.4|9966.4|9961.4|9962.4|9957.4|55
1588188000000|2020-04-29 19:20:00|9965.6|9960.6|9966|9961|9966.4|9961.4|9963.8|9958.8|47
1588188300000|2020-04-29 19:25:00|9965.9|9960.9|9964.1|9959.1|9966.1|9961.1|9963.3|9958.3|16
1588188600000|2020-04-29 19:30:00|9964|9959|9963.9|9958.9|9967.3|9962.3|9963.2|9958.2|102
1588188900000|2020-04-29 19:35:00|9964|9959|9961.6|9956.6|9964|9959|9961.6|9956.6|23
1588189200000|2020-04-29 19:40:00|9961.5|9956.5|9960.6|9955.6|9962.4|9957.4|9959|9954|54
1588189500000|2020-04-29 19:45:00|9960.5|9955.5|9958.3|9953.3|9960.5|9955.5|9957.1|9952.1|20
1588189800000|2020-04-29 19:50:00|9958.4|9953.4|9960.4|9955.4|9960.6|9955.6|9958.4|9953.4|21
1588190100000|2020-04-29 19:55:00|9960.6|9955.6|9961.4|9956.4|9962.3|9957.3|9959.8|9954.8|40
1588190400000|2020-04-29 20:00:00|9961.3|9956.3|9961.8|9956.8|9963.3|9958.3|9960.9|9955.9|12
1588190700000|2020-04-29 20:05:00|9961.9|9956.9|9962.9|9957.9|9962.9|9957.9|9961.4|9956.4|7
1588191000000|2020-04-29 20:10:00|9963|9958|9964.3|9959.3|9964.5|9959.5|9962.6|9957.6|17
1588191300000|2020-04-29 20:15:00|9964.1|9959.1|9964.9|9959.9|9966|9961|9964|9959|9
1588191600000|2020-04-29 20:20:00|9964.6|9959.6|9962.1|9957.1|9964.6|9959.6|9962|9957|2
1588191900000|2020-04-29 20:25:00|9962.4|9957.4|9962.1|9957.1|9963.6|9958.6|9962.1|9957.1|6
1588192200000|2020-04-29 20:30:00|9962|9957|9959.8|9954.8|9962.1|9957.1|9959.8|9954.8|4
1588192500000|2020-04-29 20:35:00|9959.6|9954.6|9961.1|9956.1|9961.1|9956.1|9959.6|9954.6|8
1588192800000|2020-04-29 20:40:00|9961|9956|9958.6|9953.6|9961|9956|9958.4|9953.4|14
1588193100000|2020-04-29 20:45:00|9958.5|9953.5|9958.5|9953.5|9959.6|9954.6|9958.1|9953.1|23
1588193400000|2020-04-29 20:50:00|9958.4|9953.4|9958|9953|9959.8|9954.8|9957.6|9952.6|6
1588193700000|2020-04-29 20:55:00|9957.9|9952.9|9957.9|9952.9|9958.8|9953.8|9956.6|9951.6|14
1588204800000|2020-04-30 00:00:00|9958|9953|9960.9|9955.9|9961.5|9956.5|9958|9953|47
1588205100000|2020-04-30 00:05:00|9960.6|9955.6|9962.5|9957.5|9962.9|9957.9|9960.6|9955.6|17
1588205400000|2020-04-30 00:10:00|9962.4|9957.4|9963.5|9958.5|9965|9960|9962|9957|8
1588205700000|2020-04-30 00:15:00|9963.6|9958.6|9965.5|9960.5|9968|9963|9963.5|9958.5|30
1588206000000|2020-04-30 00:20:00|9965.6|9960.6|9966|9961|9966.9|9961.9|9965.6|9960.6|33
1588206300000|2020-04-30 00:25:00|9965.9|9960.9|9967.5|9962.5|9967.6|9962.6|9965.1|9960.1|15
1588206600000|2020-04-30 00:30:00|9967.4|9962.4|9973.1|9968.1|9973.1|9968.1|9966.9|9961.9|32
1588206900000|2020-04-30 00:35:00|9973.2|9968.2|9974.9|9969.9|9975.4|9970.4|9972.2|9967.2|28
1588207200000|2020-04-30 00:40:00|9974.6|9969.6|9976.4|9971.4|9976.4|9971.4|9974.6|9969.6|10
1588207500000|2020-04-30 00:45:00|9976.7|9971.7|9981.5|9976.5|9981.6|9976.6|9976.2|9971.2|17
1588207800000|2020-04-30 00:50:00|9981.4|9976.4|9978.9|9973.9|9981.4|9976.4|9977.5|9972.5|26
1588208100000|2020-04-30 00:55:00|9978.7|9973.7|9974.5|9969.5|9979|9974|9974.1|9969.1|19
1588208400000|2020-04-30 01:00:00|9974.6|9969.6|9976.6|9971.6|9977|9972|9973.9|9968.9|10
1588208700000|2020-04-30 01:05:00|9976.5|9971.5|9973.5|9968.5|9977|9972|9973.5|9968.5|8
1588209000000|2020-04-30 01:10:00|9973.6|9968.6|9973.9|9968.9|9974.5|9969.5|9972.6|9967.6|6
1588209300000|2020-04-30 01:15:00|9974|9969|9972.5|9967.5|9974.1|9969.1|9972.5|9967.5|7
1588209600000|2020-04-30 01:20:00|9972.6|9967.6|9974.1|9969.1|9974.3|9969.3|9972.5|9967.5|12
1588209900000|2020-04-30 01:25:00|9974.3|9969.3|9972.5|9967.5|9975|9970|9971.9|9966.9|11
1588210200000|2020-04-30 01:30:00|9972.4|9967.4|9969.5|9964.5|9972.4|9967.4|9968.8|9963.8|7
1588210500000|2020-04-30 01:35:00|9969.6|9964.6|9969|9964|9969.6|9964.6|9968.1|9963.1|10
1588210800000|2020-04-30 01:40:00|9969.1|9964.1|9970|9965|9970.6|9965.6|9969.1|9964.1|2
1588211100000|2020-04-30 01:45:00|9969.9|9964.9|9970.1|9965.1|9970.3|9965.3|9969.5|9964.5|15
1588211400000|2020-04-30 01:50:00|9969.8|9964.8|9968.5|9963.5|9970.1|9965.1|9967.4|9962.4|13
1588211700000|2020-04-30 01:55:00|9968.4|9963.4|9966|9961|9968.4|9963.4|9965.9|9960.9|12
1588212000000|2020-04-30 02:00:00|9966.1|9961.1|9964|9959|9966.5|9961.5|9962.9|9957.9|17
1588212300000|2020-04-30 02:05:00|9963.9|9958.9|9964.6|9959.6|9965|9960|9962.4|9957.4|2
1588212600000|2020-04-30 02:10:00|9964.5|9959.5|9963.5|9958.5|9964.9|9959.9|9961.9|9956.9|11
1588212900000|2020-04-30 02:15:00|9963.6|9958.6|9964.6|9959.6|9965.5|9960.5|9963.4|9958.4|2
1588213200000|2020-04-30 02:20:00|9964.8|9959.8|9964.3|9959.3|9964.8|9959.8|9963.8|9958.8|7
1588213500000|2020-04-30 02:25:00|9964.1|9959.1|9966.8|9961.8|9967.1|9962.1|9963.9|9958.9|7
1588213800000|2020-04-30 02:30:00|9966.9|9961.9|9968.6|9963.6|9969.3|9964.3|9966.9|9961.9|9
1588214100000|2020-04-30 02:35:00|9968.5|9963.5|9967.5|9962.5|9968.5|9963.5|9967.2|9962.2|15
1588214400000|2020-04-30 02:40:00|9967.7|9962.7|9968.4|9963.4|9969.2|9964.2|9967|9962|2
1588214700000|2020-04-30 02:45:00|9968.2|9963.2|9968.1|9963.1|9968.5|9963.5|9966.7|9961.7|0
1588215000000|2020-04-30 02:50:00|9968.3|9963.3|9968.6|9963.6|9969.1|9964.1|9967.7|9962.7|1
1588215300000|2020-04-30 02:55:00|9968.5|9963.5|9970.1|9965.1|9970.2|9965.2|9968.2|9963.2|4
1588215600000|2020-04-30 03:00:00|9969.9|9964.9|9972|9967|9972|9967|9969.6|9964.6|17
1588215900000|2020-04-30 03:05:00|9972.1|9967.1|9970.1|9965.1|9972.1|9967.1|9969.2|9964.2|0
1588216200000|2020-04-30 03:10:00|9970|9965|9968.9|9963.9|9970.2|9965.2|9968.9|9963.9|4
1588216500000|2020-04-30 03:15:00|9969|9964|9970.6|9965.6|9970.9|9965.9|9969|9964|2
1588216800000|2020-04-30 03:20:00|9970.8|9965.8|9969.9|9964.9|9970.8|9965.8|9969.9|9964.9|0
1588217100000|2020-04-30 03:25:00|9970.4|9965.4|9970.2|9965.2|9970.9|9965.9|9969.7|9964.7|10
1588217400000|2020-04-30 03:30:00|9970.4|9965.4|9970.2|9965.2|9970.9|9965.9|9970|9965|15
1588217700000|2020-04-30 03:35:00|9970|9965|9970.2|9965.2|9970.5|9965.5|9969.9|9964.9|5
1588218000000|2020-04-30 03:40:00|9970.4|9965.4|9970.3|9965.3|9970.5|9965.5|9969.5|9964.5|58
1588218300000|2020-04-30 03:45:00|9970.1|9965.1|9968.6|9963.6|9970.3|9965.3|9968.2|9963.2|37
1588218600000|2020-04-30 03:50:00|9968.8|9963.8|9967.5|9962.5|9968.8|9963.8|9966.9|9961.9|21
1588218900000|2020-04-30 03:55:00|9967.4|9962.4|9965.3|9960.3|9967.6|9962.6|9963|9958|28
1588219200000|2020-04-30 04:00:00|9965.4|9960.4|9967.2|9962.2|9967.5|9962.5|9965.4|9960.4|1
1588219500000|2020-04-30 04:05:00|9967.1|9962.1|9967.4|9962.4|9967.5|9962.5|9966.7|9961.7|2
1588219800000|2020-04-30 04:10:00|9967.2|9962.2|9969.4|9964.4|9969.7|9964.7|9966.9|9961.9|37
1588220100000|2020-04-30 04:15:00|9969.8|9964.8|9970.9|9965.9|9971.4|9966.4|9969.8|9964.8|59
1588220400000|2020-04-30 04:20:00|9970.7|9965.7|9970|9965|9971.4|9966.4|9969.5|9964.5|2
1588220700000|2020-04-30 04:25:00|9970.1|9965.1|9968|9963|9971.3|9966.3|9967.6|9962.6|42
1588221000000|2020-04-30 04:30:00|9968.1|9963.1|9968.8|9963.8|9969.9|9964.9|9968.1|9963.1|26
1588221300000|2020-04-30 04:35:00|9968.6|9963.6|9967.3|9962.3|9968.6|9963.6|9966.8|9961.8|5
1588221600000|2020-04-30 04:40:00|9967.1|9962.1|9966.9|9961.9|9968.3|9963.3|9966.9|9961.9|8
1588221900000|2020-04-30 04:45:00|9966.8|9961.8|9967|9962|9967.8|9962.8|9966.5|9961.5|14
1588222200000|2020-04-30 04:50:00|9967.1|9962.1|9966|9961|9967.5|9962.5|9966|9961|6
1588222500000|2020-04-30 04:55:00|9966.1|9961.1|9965.6|9960.6|9967.9|9962.9|9965.6|9960.6|2
1588222800000|2020-04-30 05:00:00|9965.5|9960.5|9967.1|9962.1|9967.1|9962.1|9965.4|9960.4|7
1588223100000|2020-04-30 05:05:00|9967.3|9962.3|9966.9|9961.9|9967.8|9962.8|9966.8|9961.8|1
1588223400000|2020-04-30 05:10:00|9966.8|9961.8|9965.9|9960.9|9967|9962|9965.9|9960.9|22
1588223700000|2020-04-30 05:15:00|9965.8|9960.8|9965.4|9960.4|9966|9961|9965|9960|9
1588224000000|2020-04-30 05:20:00|9965.5|9960.5|9965.4|9960.4|9965.9|9960.9|9965|9960|1
1588224300000|2020-04-30 05:25:00|9965.5|9960.5|9962.6|9957.6|9965.5|9960.5|9962.3|9957.3|12
1588224600000|2020-04-30 05:30:00|9962.8|9957.8|9961.8|9956.8|9963.4|9958.4|9960.4|9955.4|25
1588224900000|2020-04-30 05:35:00|9961.9|9956.9|9961.9|9956.9|9963.3|9958.3|9961.8|9956.8|5
1588225200000|2020-04-30 05:40:00|9962|9957|9962.1|9957.1|9962.3|9957.3|9961.4|9956.4|7
1588225500000|2020-04-30 05:45:00|9962.3|9957.3|9959.1|9954.1|9962.3|9957.3|9959|9954|11
1588225800000|2020-04-30 05:50:00|9959.3|9954.3|9962.5|9957.5|9962.8|9957.8|9958.8|9953.8|24
1588226100000|2020-04-30 05:55:00|9962.3|9957.3|9961.8|9956.8|9962.5|9957.5|9959.9|9954.9|8
1588226400000|2020-04-30 06:00:00|9962|9957|9963.3|9958.3|9965.3|9960.3|9961.4|9956.4|27
1588226700000|2020-04-30 06:05:00|9963.1|9958.1|9970.4|9965.4|9970.9|9965.9|9962.6|9957.6|35
1588227000000|2020-04-30 06:10:00|9970.6|9965.6|9966|9961|9970.9|9965.9|9962.3|9957.3|44
1588227300000|2020-04-30 06:15:00|9965.9|9960.9|9964|9959|9966.8|9961.8|9964|9959|29
1588227600000|2020-04-30 06:20:00|9963.8|9958.8|9963.6|9958.6|9965.3|9960.3|9963|9958|28
1588227900000|2020-04-30 06:25:00|9963.8|9958.8|9965.8|9960.8|9966.1|9961.1|9963.5|9958.5|11
1588228200000|2020-04-30 06:30:00|9965.4|9960.4|9968.6|9963.6|9969|9964|9965.1|9960.1|17
1588228500000|2020-04-30 06:35:00|9968.5|9963.5|9972.4|9967.4|9973.6|9968.6|9968.5|9963.5|31
1588228800000|2020-04-30 06:40:00|9972.3|9967.3|9967.6|9962.6|9972.3|9967.3|9967.6|9962.6|22
1588229100000|2020-04-30 06:45:00|9967.9|9962.9|9961.9|9956.9|9968.3|9963.3|9961.5|9956.5|103
1588229400000|2020-04-30 06:50:00|9962|9957|9963.6|9958.6|9966.4|9961.4|9960.1|9955.1|81
1588229700000|2020-04-30 06:55:00|9963.9|9958.9|9957|9952|9963.9|9958.9|9955.9|9950.9|95
1588230000000|2020-04-30 07:00:00|9957.1|9952.1|9952.9|9947.9|9959.4|9954.4|9952.8|9947.8|103
1588230300000|2020-04-30 07:05:00|9953|9948|9953|9948|9955.6|9950.6|9949.4|9944.4|121
1588230600000|2020-04-30 07:10:00|9952.9|9947.9|9956.6|9951.6|9957.3|9952.3|9952|9947|65
1588230900000|2020-04-30 07:15:00|9956.4|9951.4|9963.8|9958.8|9964|9959|9956.3|9951.3|40
1588231200000|2020-04-30 07:20:00|9963.5|9958.5|9966|9961|9966.6|9961.6|9962|9957|39
1588231500000|2020-04-30 07:25:00|9966.1|9961.1|9967.4|9962.4|9967.6|9962.6|9963.8|9958.8|17
1588231800000|2020-04-30 07:30:00|9967.1|9962.1|9963.8|9958.8|9968.3|9963.3|9962.6|9957.6|67
1588232100000|2020-04-30 07:35:00|9963.9|9958.9|9959.6|9954.6|9964.1|9959.1|9958.6|9953.6|52
1588232400000|2020-04-30 07:40:00|9959.5|9954.5|9957.4|9952.4|9961.4|9956.4|9956.9|9951.9|52
1588232700000|2020-04-30 07:45:00|9957.3|9952.3|9959.5|9954.5|9960|9955|9955.5|9950.5|24
1588233000000|2020-04-30 07:50:00|9959.9|9954.9|9960.1|9955.1|9963|9958|9959|9954|27
1588233300000|2020-04-30 07:55:00|9960.3|9955.3|9955.6|9950.6|9962.4|9957.4|9955.4|9950.4|83
1588233600000|2020-04-30 08:00:00|9955.5|9950.5|9954.4|9949.4|9958|9953|9951.9|9946.9|86
1588233900000|2020-04-30 08:05:00|9953.8|9948.8|9957.1|9952.1|9957.8|9952.8|9953.8|9948.8|17
1588234200000|2020-04-30 08:10:00|9957.3|9952.3|9960.1|9955.1|9961.9|9956.9|9957.3|9952.3|21
1588234500000|2020-04-30 08:15:00|9960|9955|9962.3|9957.3|9962.4|9957.4|9959.5|9954.5|26
1588234800000|2020-04-30 08:20:00|9962.1|9957.1|9964.3|9959.3|9964.3|9959.3|9959.3|9954.3|26
1588235100000|2020-04-30 08:25:00|9964.1|9959.1|9960.8|9955.8|9964.1|9959.1|9960.8|9955.8|10
1588235400000|2020-04-30 08:30:00|9960.9|9955.9|9961.4|9956.4|9964.6|9959.6|9959.4|9954.4|32
1588235700000|2020-04-30 08:35:00|9961.3|9956.3|9959.9|9954.9|9962|9957|9957.9|9952.9|28
1588236000000|2020-04-30 08:40:00|9960|9955|9958.6|9953.6|9961.1|9956.1|9958.5|9953.5|53
1588236300000|2020-04-30 08:45:00|9958.8|9953.8|9960.4|9955.4|9961.5|9956.5|9958.1|9953.1|53
1588236600000|2020-04-30 08:50:00|9960.6|9955.6|9961|9956|9961.4|9956.4|9957|9952|27
1588236900000|2020-04-30 08:55:00|9960.9|9955.9|9953.6|9948.6|9960.9|9955.9|9953.5|9948.5|80
1588237200000|2020-04-30 09:00:00|9954|9949|9955.3|9950.3|9957.5|9952.5|9952.3|9947.3|78
1588237500000|2020-04-30 09:05:00|9955.1|9950.1|9952|9947|9956.4|9951.4|9951.5|9946.5|33
1588237800000|2020-04-30 09:10:00|9952.1|9947.1|9956.4|9951.4|9957.1|9952.1|9951.8|9946.8|29
1588238100000|2020-04-30 09:15:00|9956.3|9951.3|9958.6|9953.6|9958.9|9953.9|9955.5|9950.5|17
1588238400000|2020-04-30 09:20:00|9958.5|9953.5|9952|9947|9958.6|9953.6|9951.5|9946.5|43
1588238700000|2020-04-30 09:25:00|9952.3|9947.3|9953.5|9948.5|9954.3|9949.3|9950.9|9945.9|25
1588239000000|2020-04-30 09:30:00|9953.4|9948.4|9956.1|9951.1|9957.1|9952.1|9953.3|9948.3|38
1588239300000|2020-04-30 09:35:00|9956.3|9951.3|9955.5|9950.5|9957.8|9952.8|9955.3|9950.3|20
1588239600000|2020-04-30 09:40:00|9955.6|9950.6|9956.3|9951.3|9956.8|9951.8|9953.8|9948.8|23
1588239900000|2020-04-30 09:45:00|9956.1|9951.1|9957.4|9952.4|9958.3|9953.3|9955.5|9950.5|33
1588240200000|2020-04-30 09:50:00|9957.3|9952.3|9962.3|9957.3|9962.5|9957.5|9956.9|9951.9|55
1588240500000|2020-04-30 09:55:00|9962.1|9957.1|9964.5|9959.5|9967.5|9962.5|9961.8|9956.8|107
1588240800000|2020-04-30 10:00:00|9964.4|9959.4|9961.1|9956.1|9964.4|9959.4|9961|9956|30
1588241100000|2020-04-30 10:05:00|9961.3|9956.3|9957.3|9952.3|9962|9957|9957.1|9952.1|45
1588241400000|2020-04-30 10:10:00|9957.1|9952.1|9958|9953|9959.5|9954.5|9956.8|9951.8|23
1588241700000|2020-04-30 10:15:00|9957.9|9952.9|9954.3|9949.3|9959.3|9954.3|9954|9949|54
1588242000000|2020-04-30 10:20:00|9954.4|9949.4|9951.3|9946.3|9956|9951|9951.1|9946.1|25
1588242300000|2020-04-30 10:25:00|9951.4|9946.4|9952.3|9947.3|9954.5|9949.5|9951|9946|45
1588242600000|2020-04-30 10:30:00|9952.4|9947.4|9953.5|9948.5|9956|9951|9952.4|9947.4|31
1588242900000|2020-04-30 10:35:00|9953.4|9948.4|9952.8|9947.8|9953.4|9948.4|9951.1|9946.1|41
1588243200000|2020-04-30 10:40:00|9952.5|9947.5|9951.3|9946.3|9954|9949|9951|9946|24
1588243500000|2020-04-30 10:45:00|9951.4|9946.4|9951.4|9946.4|9954.3|9949.3|9950.9|9945.9|82
1588243800000|2020-04-30 10:50:00|9951.5|9946.5|9953.9|9948.9|9954.3|9949.3|9950.6|9945.6|105
1588244100000|2020-04-30 10:55:00|9954|9949|9952.5|9947.5|9954.4|9949.4|9951.4|9946.4|17
1588244400000|2020-04-30 11:00:00|9952.4|9947.4|9953.5|9948.5|9955|9950|9952.4|9947.4|23
1588244700000|2020-04-30 11:05:00|9953.4|9948.4|9956.4|9951.4|9957|9952|9952.3|9947.3|21
1588245000000|2020-04-30 11:10:00|9956.5|9951.5|9954.4|9949.4|9957.9|9952.9|9954|9949|25
1588245300000|2020-04-30 11:15:00|9954.9|9949.9|9953.4|9948.4|9955.4|9950.4|9952.5|9947.5|42
1588245600000|2020-04-30 11:20:00|9953.5|9948.5|9952.4|9947.4|9954.4|9949.4|9951.6|9946.6|26
1588245900000|2020-04-30 11:25:00|9952.3|9947.3|9951.5|9946.5|9952.9|9947.9|9951.1|9946.1|46
1588246200000|2020-04-30 11:30:00|9951.6|9946.6|9953.5|9948.5|9953.9|9948.9|9951.1|9946.1|19
1588246500000|2020-04-30 11:35:00|9953.4|9948.4|9951|9946|9954|9949|9950.6|9945.6|25
1588246800000|2020-04-30 11:40:00|9950.9|9945.9|9943.9|9938.9|9954.3|9949.3|9943.3|9938.3|107
1588247100000|2020-04-30 11:45:00|9943.8|9938.8|9951.5|9946.5|9957.5|9952.5|9942.8|9937.8|153
1588247400000|2020-04-30 11:50:00|9951.8|9946.8|9945.6|9940.6|9951.8|9946.8|9943.8|9938.8|77
1588247700000|2020-04-30 11:55:00|9945.8|9940.8|9956|9951|9957|9952|9945.8|9940.8|134
1588248000000|2020-04-30 12:00:00|9955.9|9950.9|9956.8|9951.8|9956.8|9951.8|9952.3|9947.3|31
1588248300000|2020-04-30 12:05:00|9956.9|9951.9|9954.9|9949.9|9958|9953|9953.5|9948.5|38
1588248600000|2020-04-30 12:10:00|9955|9950|9951.4|9946.4|9955.9|9950.9|9951.1|9946.1|27
1588248900000|2020-04-30 12:15:00|9951.6|9946.6|9952.6|9947.6|9953.3|9948.3|9950.5|9945.5|44
1588249200000|2020-04-30 12:20:00|9952.8|9947.8|9955.8|9950.8|9957.4|9952.4|9952.3|9947.3|240
1588249500000|2020-04-30 12:25:00|9955.6|9950.6|9964.3|9959.3|9969.4|9964.4|9953.3|9948.3|51
1588249800000|2020-04-30 12:30:00|9969.1|9964.1|9960|9955|9969.1|9964.1|9954.8|9949.8|90
1588250100000|2020-04-30 12:35:00|9959.9|9954.9|9960.5|9955.5|9962|9957|9956.4|9951.4|29
1588250400000|2020-04-30 12:40:00|9960.4|9955.4|9960.1|9955.1|9963.4|9958.4|9956.1|9951.1|138
1588250700000|2020-04-30 12:45:00|9960|9955|9955.8|9950.8|9960|9955|9951|9946|116
1588251000000|2020-04-30 12:50:00|9955.5|9950.5|9949.5|9944.5|9959.4|9954.4|9947.4|9942.4|397
1588251300000|2020-04-30 12:55:00|9949.4|9944.4|9951.6|9946.6|9956.4|9951.4|9948.4|9943.4|229
1588251600000|2020-04-30 13:00:00|9951.5|9946.5|9961|9956|9963.9|9958.9|9950.5|9945.5|130
1588251900000|2020-04-30 13:05:00|9960.9|9955.9|9971.9|9966.9|9974.4|9969.4|9960.5|9955.5|137
1588252200000|2020-04-30 13:10:00|9971.4|9966.4|9978.3|9973.3|9981.8|9976.8|9971|9966|327
1588252500000|2020-04-30 13:15:00|9979|9974|9977|9972|9982.9|9977.9|9974.6|9969.6|242
1588252800000|2020-04-30 13:20:00|9976.9|9971.9|9974.1|9969.1|9980.6|9975.6|9969.1|9964.1|198
1588253100000|2020-04-30 13:25:00|9974|9969|9970.3|9965.3|9974|9969|9967.6|9962.6|132
1588253400000|2020-04-30 13:30:00|9970.1|9965.1|9974.9|9969.9|9974.9|9969.9|9969|9964|140
1588253700000|2020-04-30 13:35:00|9974.8|9969.8|9973.1|9968.1|9976.8|9971.8|9972.5|9967.5|80
1588254000000|2020-04-30 13:40:00|9973|9968|9971.3|9966.3|9973.4|9968.4|9967.8|9962.8|79
1588254300000|2020-04-30 13:45:00|9971.1|9966.1|9970.3|9965.3|9976|9971|9969.4|9964.4|144
1588254600000|2020-04-30 13:50:00|9970.1|9965.1|9966.9|9961.9|9970.8|9965.8|9966.6|9961.6|134
1588254900000|2020-04-30 13:55:00|9966.8|9961.8|9963.3|9958.3|9967.8|9962.8|9958.9|9953.9|189
1588255200000|2020-04-30 14:00:00|9963.5|9958.5|9967.4|9962.4|9969.4|9964.4|9960.6|9955.6|219
1588255500000|2020-04-30 14:05:00|9967.3|9962.3|9961.1|9956.1|9967.3|9962.3|9960|9955|154
1588255800000|2020-04-30 14:10:00|9961.4|9956.4|9961.5|9956.5|9962|9957|9957.1|9952.1|114
1588256100000|2020-04-30 14:15:00|9961.6|9956.6|9951.1|9946.1|9961.6|9956.6|9948.4|9943.4|208
1588256400000|2020-04-30 14:20:00|9951|9946|9943.8|9938.8|9952.1|9947.1|9942.4|9937.4|285
1588256700000|2020-04-30 14:25:00|9943.9|9938.9|9939.1|9934.1|9944.6|9939.6|9937.9|9932.9|371
1588257000000|2020-04-30 14:30:00|9939|9934|9934.8|9929.8|9939|9934|9933.4|9928.4|432
1588257300000|2020-04-30 14:35:00|9934.3|9929.3|9938.3|9933.3|9938.6|9933.6|9932.4|9927.4|271
1588257600000|2020-04-30 14:40:00|9938.4|9933.4|9937.1|9932.1|9941|9936|9934.1|9929.1|232
1588257900000|2020-04-30 14:45:00|9937|9932|9932.9|9927.9|9937.8|9932.8|9929.8|9924.8|394
1588258200000|2020-04-30 14:50:00|9933|9928|9924.9|9919.9|9935.9|9930.9|9924|9919|301
1588258500000|2020-04-30 14:55:00|9924.8|9919.8|9903.1|9898.1|9925.3|9920.3|9898.8|9893.8|701
1588258800000|2020-04-30 15:00:00|9903.3|9898.3|9907|9902|9907.9|9902.9|9886.9|9881.9|1160
1588259100000|2020-04-30 15:05:00|9906.6|9901.6|9905.5|9900.5|9911.5|9906.5|9903.3|9898.3|752
1588259400000|2020-04-30 15:10:00|9905.6|9900.6|9906.8|9901.8|9908.9|9903.9|9902.3|9897.3|262
1588259700000|2020-04-30 15:15:00|9906.6|9901.6|9908.4|9903.4|9910.9|9905.9|9903.6|9898.6|181
1588260000000|2020-04-30 15:20:00|9908.3|9903.3|9911.4|9906.4|9911.9|9906.9|9906.6|9901.6|101
1588260300000|2020-04-30 15:25:00|9911.6|9906.6|9908.8|9903.8|9911.8|9906.8|9907.1|9902.1|321
1588260600000|2020-04-30 15:30:00|9908.6|9903.6|9905.1|9900.1|9909.9|9904.9|9903.5|9898.5|134
1588260900000|2020-04-30 15:35:00|9905.3|9900.3|9898.4|9893.4|9905.5|9900.5|9897.9|9892.9|149
1588261200000|2020-04-30 15:40:00|9898.3|9893.3|9910.3|9905.3|9910.5|9905.5|9898|9893|93
1588261500000|2020-04-30 15:45:00|9910.4|9905.4|9916.8|9911.8|9918.1|9913.1|9909.9|9904.9|233
1588261800000|2020-04-30 15:50:00|9916.1|9911.1|9913|9908|9917.4|9912.4|9910.9|9905.9|121
1588262100000|2020-04-30 15:55:00|9913.3|9908.3|9915.5|9910.5|9918.1|9913.1|9912.3|9907.3|148
1588262400000|2020-04-30 16:00:00|9915.4|9910.4|9922.8|9917.8|9924.8|9919.8|9914.4|9909.4|145
1588262700000|2020-04-30 16:05:00|9922.6|9917.6|9917.1|9912.1|9924.1|9919.1|9914.3|9909.3|72
1588263000000|2020-04-30 16:10:00|9917|9912|9922|9917|9922.5|9917.5|9916.9|9911.9|80
1588263300000|2020-04-30 16:15:00|9921.9|9916.9|9921.5|9916.5|9925.6|9920.6|9921.1|9916.1|67
1588263600000|2020-04-30 16:20:00|9921.6|9916.6|9917.3|9912.3|9925.5|9920.5|9917.3|9912.3|70
1588263900000|2020-04-30 16:25:00|9917.1|9912.1|9917.8|9912.8|9920.4|9915.4|9916.1|9911.1|64
1588264200000|2020-04-30 16:30:00|9917.9|9912.9|9921.9|9916.9|9922.5|9917.5|9917.8|9912.8|47
1588264500000|2020-04-30 16:35:00|9921.8|9916.8|9927|9922|9929.1|9924.1|9921.3|9916.3|75
1588264800000|2020-04-30 16:40:00|9926.9|9921.9|9924.6|9919.6|9930|9925|9923.6|9918.6|67
1588265100000|2020-04-30 16:45:00|9924.4|9919.4|9921|9916|9924.4|9919.4|9920.1|9915.1|66
1588265400000|2020-04-30 16:50:00|9920.9|9915.9|9922.1|9917.1|9923.3|9918.3|9918.9|9913.9|24
1588265700000|2020-04-30 16:55:00|9922.3|9917.3|9916.4|9911.4|9924|9919|9915.6|9910.6|71
1588266000000|2020-04-30 17:00:00|9916.5|9911.5|9912.1|9907.1|9917.3|9912.3|9911.9|9906.9|77
1588266300000|2020-04-30 17:05:00|9912.3|9907.3|9912.8|9907.8|9913.6|9908.6|9909.1|9904.1|98
1588266600000|2020-04-30 17:10:00|9912.6|9907.6|9913.5|9908.5|9915.8|9910.8|9911.8|9906.8|31
1588266900000|2020-04-30 17:15:00|9913.6|9908.6|9914|9909|9915.5|9910.5|9912.9|9907.9|48
1588267200000|2020-04-30 17:20:00|9913.9|9908.9|9911.6|9906.6|9914.1|9909.1|9909.1|9904.1|37
1588267500000|2020-04-30 17:25:00|9911.8|9906.8|9911.3|9906.3|9913.1|9908.1|9909.6|9904.6|64
1588267800000|2020-04-30 17:30:00|9911.6|9906.6|9914.1|9909.1|9915.3|9910.3|9909.9|9904.9|60
1588268100000|2020-04-30 17:35:00|9914.3|9909.3|9908.1|9903.1|9914.3|9909.3|9907.4|9902.4|47
1588268400000|2020-04-30 17:40:00|9908.4|9903.4|9907.9|9902.9|9910.9|9905.9|9906.9|9901.9|27
1588268700000|2020-04-30 17:45:00|9908|9903|9913.5|9908.5|9913.6|9908.6|9907.1|9902.1|36
1588269000000|2020-04-30 17:50:00|9913.4|9908.4|9917|9912|9918.9|9913.9|9913.1|9908.1|107
1588269300000|2020-04-30 17:55:00|9916.9|9911.9|9913.3|9908.3|9918|9913|9913.3|9908.3|38
1588269600000|2020-04-30 18:00:00|9913.1|9908.1|9913.9|9908.9|9916.5|9911.5|9912.1|9907.1|32
1588269900000|2020-04-30 18:05:00|9914.1|9909.1|9913.4|9908.4|9914.6|9909.6|9912.5|9907.5|27
1588270200000|2020-04-30 18:10:00|9913.5|9908.5|9910.9|9905.9|9914.1|9909.1|9910.5|9905.5|25
1588270500000|2020-04-30 18:15:00|9911.1|9906.1|9911.1|9906.1|9912.1|9907.1|9909.1|9904.1|40
1588270800000|2020-04-30 18:20:00|9910.9|9905.9|9910.9|9905.9|9912.6|9907.6|9909.4|9904.4|14
1588271100000|2020-04-30 18:25:00|9910.6|9905.6|9909.8|9904.8|9911.1|9906.1|9908.8|9903.8|58
1588271400000|2020-04-30 18:30:00|9910.1|9905.1|9912.1|9907.1|9912.4|9907.4|9910.1|9905.1|90
1588271700000|2020-04-30 18:35:00|9912.3|9907.3|9910.5|9905.5|9913.8|9908.8|9909.4|9904.4|109
1588272000000|2020-04-30 18:40:00|9910.8|9905.8|9909.1|9904.1|9912.1|9907.1|9906.8|9901.8|75
1588272300000|2020-04-30 18:45:00|9909.3|9904.3|9910.1|9905.1|9910.8|9905.8|9908.5|9903.5|166
1588272600000|2020-04-30 18:50:00|9909.9|9904.9|9907|9902|9910.3|9905.3|9907|9902|154
1588272900000|2020-04-30 18:55:00|9907.3|9902.3|9907.9|9902.9|9909.1|9904.1|9905.9|9900.9|935
1588273200000|2020-04-30 19:00:00|9908|9903|9903.1|9898.1|9908.3|9903.3|9903|9898|339
1588273500000|2020-04-30 19:05:00|9903.3|9898.3|9902.3|9897.3|9903.5|9898.5|9901.4|9896.4|246
1588273800000|2020-04-30 19:10:00|9902.1|9897.1|9902.8|9897.8|9903.3|9898.3|9900.3|9895.3|264
1588274100000|2020-04-30 19:15:00|9903.1|9898.1|9903.3|9898.3|9905.1|9900.1|9902.8|9897.8|460
1588274400000|2020-04-30 19:20:00|9903.1|9898.1|9904.1|9899.1|9904.3|9899.3|9901.9|9896.9|382
1588274700000|2020-04-30 19:25:00|9904.4|9899.4|9906.8|9901.8|9907.3|9902.3|9903.4|9898.4|258
1588275000000|2020-04-30 19:30:00|9906.6|9901.6|9906.1|9901.1|9908.1|9903.1|9905.4|9900.4|294
1588275300000|2020-04-30 19:35:00|9906.3|9901.3|9905.5|9900.5|9907.1|9902.1|9904.3|9899.3|274
1588275600000|2020-04-30 19:40:00|9905.6|9900.6|9903.6|9898.6|9905.8|9900.8|9903.3|9898.3|231
1588275900000|2020-04-30 19:45:00|9903.5|9898.5|9904.9|9899.9|9905.1|9900.1|9903.3|9898.3|277
1588276200000|2020-04-30 19:50:00|9905|9900|9906.1|9901.1|9907.1|9902.1|9904.3|9899.3|250
1588276500000|2020-04-30 19:55:00|9906|9901|9905.8|9900.8|9906|9901|9903.1|9898.1|365
1588276800000|2020-04-30 20:00:00|9905.5|9900.5|9905.5|9900.5|9905.8|9900.8|9903.5|9898.5|30
1588277100000|2020-04-30 20:05:00|9905.6|9900.6|9905.9|9900.9|9907|9902|9905|9900|7
1588277400000|2020-04-30 20:10:00|9905.6|9900.6|9905.6|9900.6|9906.3|9901.3|9904.5|9899.5|22
1588277700000|2020-04-30 20:15:00|9905.8|9900.8|9905.6|9900.6|9905.8|9900.8|9903.4|9898.4|5
1588278000000|2020-04-30 20:20:00|9905.5|9900.5|9906.3|9901.3|9906.3|9901.3|9904.4|9899.4|2
1588278300000|2020-04-30 20:25:00|9906.1|9901.1|9905.4|9900.4|9906.1|9901.1|9904.4|9899.4|4
1588278600000|2020-04-30 20:30:00|9905.6|9900.6|9906|9901|9906.3|9901.3|9905.3|9900.3|16
1588278900000|2020-04-30 20:35:00|9906.1|9901.1|9907|9902|9907.1|9902.1|9905.8|9900.8|1
1588279200000|2020-04-30 20:40:00|9907.1|9902.1|9908.3|9903.3|9908.8|9903.8|9907.1|9902.1|5
1588279500000|2020-04-30 20:45:00|9908.1|9903.1|9907.1|9902.1|9908.6|9903.6|9906|9901|12
1588279800000|2020-04-30 20:50:00|9907.3|9902.3|9907.3|9902.3|9907.9|9902.9|9906.5|9901.5|29
1588280100000|2020-04-30 20:55:00|9907|9902|9908.2|9901.2|9910|9902.9|9906.6|9901|6
1588291200000|2020-05-01 00:00:00|9916.3|9911.3|9918.4|9913.4|9919.5|9914.5|9916|9911|220
1588291500000|2020-05-01 00:05:00|9918.7|9913.7|9920.8|9915.8|9921|9916|9917.5|9912.5|52
1588291800000|2020-05-01 00:10:00|9920.6|9915.6|9921.6|9916.6|9922.9|9917.9|9920.6|9915.6|14
1588292100000|2020-05-01 00:15:00|9921.8|9916.8|9924.3|9919.3|9924.8|9919.8|9921.6|9916.6|18
1588292400000|2020-05-01 00:20:00|9924.1|9919.1|9921.5|9916.5|9925|9920|9921.4|9916.4|27
1588292700000|2020-05-01 00:25:00|9921.6|9916.6|9924|9919|9924.3|9919.3|9921|9916|6
1588293000000|2020-05-01 00:30:00|9923.8|9918.8|9925.6|9920.6|9925.9|9920.9|9923.8|9918.8|23
1588293300000|2020-05-01 00:35:00|9925.9|9920.9|9925.6|9920.6|9926.5|9921.5|9924.5|9919.5|16
1588293600000|2020-05-01 00:40:00|9925.8|9920.8|9925.9|9920.9|9926.9|9921.9|9925.5|9920.5|5
1588293900000|2020-05-01 00:45:00|9926|9921|9924|9919|9926.3|9921.3|9923.6|9918.6|21
1588294200000|2020-05-01 00:50:00|9923.9|9918.9|9919.8|9914.8|9925.6|9920.6|9919.6|9914.6|54
1588294500000|2020-05-01 00:55:00|9920.5|9915.5|9916.6|9911.6|9921.8|9916.8|9910.8|9905.8|92
1588294800000|2020-05-01 01:00:00|9916.8|9911.8|9917.1|9912.1|9918.3|9913.3|9916.1|9911.1|10
1588295100000|2020-05-01 01:05:00|9917|9912|9919.3|9914.3|9919.6|9914.6|9916.8|9911.8|6
1588295400000|2020-05-01 01:10:00|9919.1|9914.1|9922.5|9917.5|9922.9|9917.9|9919|9914|5
1588295700000|2020-05-01 01:15:00|9922.4|9917.4|9920.1|9915.1|9922.5|9917.5|9918.9|9913.9|8
1588296000000|2020-05-01 01:20:00|9920.3|9915.3|9920|9915|9920.8|9915.8|9918.8|9913.8|5
1588296300000|2020-05-01 01:25:00|9920.1|9915.1|9919.8|9914.8|9920.8|9915.8|9919.8|9914.8|11
1588296600000|2020-05-01 01:30:00|9919.9|9914.9|9921.5|9916.5|9922.8|9917.8|9919.8|9914.8|29
1588296900000|2020-05-01 01:35:00|9921.4|9916.4|9923.3|9918.3|9923.3|9918.3|9920.3|9915.3|23
1588297200000|2020-05-01 01:40:00|9923.5|9918.5|9922.3|9917.3|9923.8|9918.8|9922|9917|16
1588297500000|2020-05-01 01:45:00|9922.4|9917.4|9922.6|9917.6|9924|9919|9922.1|9917.1|11
1588297800000|2020-05-01 01:50:00|9922.4|9917.4|9921.3|9916.3|9923.5|9918.5|9920.6|9915.6|11
1588298100000|2020-05-01 01:55:00|9921.4|9916.4|9920.4|9915.4|9921.8|9916.8|9920.3|9915.3|43
1588298400000|2020-05-01 02:00:00|9920.5|9915.5|9919|9914|9921.3|9916.3|9919|9914|36
1588298700000|2020-05-01 02:05:00|9918.9|9913.9|9919.9|9914.9|9920.3|9915.3|9918.8|9913.8|9
1588299000000|2020-05-01 02:10:00|9920|9915|9921.6|9916.6|9921.6|9916.6|9920|9915|10
1588299300000|2020-05-01 02:15:00|9921.4|9916.4|9922.3|9917.3|9922.9|9917.9|9921|9916|8
1588299600000|2020-05-01 02:20:00|9922.4|9917.4|9922.1|9917.1|9922.4|9917.4|9920.8|9915.8|17
1588299900000|2020-05-01 02:25:00|9922.3|9917.3|9923.9|9918.9|9925.1|9920.1|9922.1|9917.1|14
1588300200000|2020-05-01 02:30:00|9923.8|9918.8|9921.5|9916.5|9924.1|9919.1|9921.5|9916.5|5
1588300500000|2020-05-01 02:35:00|9921.6|9916.6|9921.6|9916.6|9922.1|9917.1|9920.5|9915.5|17
1588300800000|2020-05-01 02:40:00|9921.4|9916.4|9920.5|9915.5|9921.5|9916.5|9920.3|9915.3|1
1588301100000|2020-05-01 02:45:00|9920.6|9915.6|9918.6|9913.6|9921.8|9916.8|9918.6|9913.6|33
1588301400000|2020-05-01 02:50:00|9918.9|9913.9|9919.3|9914.3|9920.1|9915.1|9918.1|9913.1|22
1588301700000|2020-05-01 02:55:00|9919.4|9914.4|9919.6|9914.6|9920.3|9915.3|9919.3|9914.3|22
1588302000000|2020-05-01 03:00:00|9919.9|9914.9|9920.1|9915.1|9921|9916|9919.9|9914.9|32
1588302300000|2020-05-01 03:05:00|9920.3|9915.3|9921.1|9916.1|9922.5|9917.5|9920.3|9915.3|3
1588302600000|2020-05-01 03:10:00|9921|9916|9920.1|9915.1|9921.5|9916.5|9920.1|9915.1|6
1588302900000|2020-05-01 03:15:00|9920|9915|9921.5|9916.5|9921.5|9916.5|9919.8|9914.8|21
1588303200000|2020-05-01 03:20:00|9921.4|9916.4|9922.4|9917.4|9922.4|9917.4|9920.4|9915.4|13
1588303500000|2020-05-01 03:25:00|9922|9917|9921.9|9916.9|9922.4|9917.4|9920.6|9915.6|15
1588303800000|2020-05-01 03:30:00|9921.8|9916.8|9921.1|9916.1|9922.1|9917.1|9921.1|9916.1|11
1588304100000|2020-05-01 03:35:00|9921.3|9916.3|9919.6|9914.6|9921.4|9916.4|9919.5|9914.5|3
1588304400000|2020-05-01 03:40:00|9919.8|9914.8|9920.5|9915.5|9920.6|9915.6|9919|9914|3
1588304700000|2020-05-01 03:45:00|9920.6|9915.6|9919.1|9914.1|9920.9|9915.9|9919.1|9914.1|2
1588305000000|2020-05-01 03:50:00|9919|9914|9918.9|9913.9|9919.5|9914.5|9918.6|9913.6|2
1588305300000|2020-05-01 03:55:00|9918.8|9913.8|9919|9914|9919.1|9914.1|9918.1|9913.1|0
1588305600000|2020-05-01 04:00:00|9918.9|9913.9|9919|9914|9920|9915|9918.9|9913.9|36
1588305900000|2020-05-01 04:05:00|9919.1|9914.1|9918.5|9913.5|9919.1|9914.1|9918.3|9913.3|3
1588306200000|2020-05-01 04:10:00|9918.3|9913.3|9918.6|9913.6|9919.1|9914.1|9918.3|9913.3|4
1588306500000|2020-05-01 04:15:00|9918.8|9913.8|9919.3|9914.3|9920|9915|9918.8|9913.8|9
1588306800000|2020-05-01 04:20:00|9919.1|9914.1|9920.1|9915.1|9920.1|9915.1|9919|9914|1
1588307100000|2020-05-01 04:25:00|9920|9915|9919|9914|9920.1|9915.1|9918.9|9913.9|0
1588307400000|2020-05-01 04:30:00|9919.3|9914.3|9919.1|9914.1|9919.8|9914.8|9919|9914|13
1588307700000|2020-05-01 04:35:00|9919.3|9914.3|9919.4|9914.4|9920|9915|9918.5|9913.5|4
1588308000000|2020-05-01 04:40:00|9919.5|9914.5|9920.3|9915.3|9920.4|9915.4|9919.5|9914.5|4
1588308300000|2020-05-01 04:45:00|9920.4|9915.4|9920|9915|9920.4|9915.4|9919.5|9914.5|3
1588308600000|2020-05-01 04:50:00|9919.9|9914.9|9920.4|9915.4|9920.8|9915.8|9919.8|9914.8|61
1588308900000|2020-05-01 04:55:00|9920.5|9915.5|9916.1|9911.1|9920.5|9915.5|9916.1|9911.1|16
1588309200000|2020-05-01 05:00:00|9916.4|9911.4|9918.8|9913.8|9918.9|9913.9|9916.3|9911.3|10
1588309500000|2020-05-01 05:05:00|9918.9|9913.9|9920.4|9915.4|9920.4|9915.4|9918.8|9913.8|6
1588309800000|2020-05-01 05:10:00|9920.3|9915.3|9919.8|9914.8|9921.1|9916.1|9919.5|9914.5|13
1588310100000|2020-05-01 05:15:00|9919.9|9914.9|9919.9|9914.9|9920.5|9915.5|9919.5|9914.5|3
1588310400000|2020-05-01 05:20:00|9920|9915|9914.3|9909.3|9920|9915|9914.3|9909.3|23
1588310700000|2020-05-01 05:25:00|9914.1|9909.1|9915.6|9910.6|9915.6|9910.6|9911.1|9906.1|34
1588311000000|2020-05-01 05:30:00|9915.9|9910.9|9916|9911|9916.9|9911.9|9915.5|9910.5|6
1588311300000|2020-05-01 05:35:00|9916.1|9911.1|9917.4|9912.4|9917.5|9912.5|9915.8|9910.8|8
1588311600000|2020-05-01 05:40:00|9917.5|9912.5|9919.1|9914.1|9920|9915|9916.8|9911.8|31
1588311900000|2020-05-01 05:45:00|9918.9|9913.9|9919.5|9914.5|9919.9|9914.9|9917.4|9912.4|20
1588312200000|2020-05-01 05:50:00|9919.6|9914.6|9916.3|9911.3|9920.3|9915.3|9916|9911|36
1588312500000|2020-05-01 05:55:00|9916.4|9911.4|9916.6|9911.6|9918.8|9913.8|9916.3|9911.3|9
1588312800000|2020-05-01 06:00:00|9916.5|9911.5|9911.6|9906.6|9916.6|9911.6|9910.9|9905.9|107
1588313100000|2020-05-01 06:05:00|9911.4|9906.4|9909.4|9904.4|9913|9908|9908.4|9903.4|28
1588313400000|2020-05-01 06:10:00|9909.3|9904.3|9911|9906|9911|9906|9908.9|9903.9|19
1588313700000|2020-05-01 06:15:00|9911.1|9906.1|9909.1|9904.1|9911.7|9906.7|9908.4|9903.4|9
1588314000000|2020-05-01 06:20:00|9909.3|9904.3|9909.6|9904.6|9912|9907|9909.3|9904.3|13
1588314300000|2020-05-01 06:25:00|9909.8|9904.8|9911|9906|9911.6|9906.6|9909.6|9904.6|17
1588314600000|2020-05-01 06:30:00|9911.1|9906.1|9912.6|9907.6|9912.6|9907.6|9908.9|9903.9|40
1588314900000|2020-05-01 06:35:00|9912.9|9907.9|9912.3|9907.3|9913|9908|9910.9|9905.9|12
1588315200000|2020-05-01 06:40:00|9912.4|9907.4|9914.9|9909.9|9914.9|9909.9|9911.9|9906.9|16
1588315500000|2020-05-01 06:45:00|9915.1|9910.1|9917.6|9912.6|9918|9913|9915.1|9910.1|46
1588315800000|2020-05-01 06:50:00|9917.5|9912.5|9916.1|9911.1|9918|9913|9915.4|9910.4|19
1588316100000|2020-05-01 06:55:00|9916.3|9911.3|9913|9908|9916.3|9911.3|9913|9908|23
1588316400000|2020-05-01 07:00:00|9912.9|9907.9|9908.5|9903.5|9914.9|9909.9|9906.5|9901.5|55
1588316700000|2020-05-01 07:05:00|9908.4|9903.4|9908.9|9903.9|9910.5|9905.5|9907.5|9902.5|16
1588317000000|2020-05-01 07:10:00|9908.5|9903.5|9913.4|9908.4|9913.8|9908.8|9907.4|9902.4|29
1588317300000|2020-05-01 07:15:00|9913.3|9908.3|9915.8|9910.8|9915.8|9910.8|9910.8|9905.8|24
1588317600000|2020-05-01 07:20:00|9915.9|9910.9|9914.1|9909.1|9916.3|9911.3|9912.3|9907.3|29
1588317900000|2020-05-01 07:25:00|9914.3|9909.3|9915.8|9910.8|9916.6|9911.6|9913.2|9908.2|20
1588318200000|2020-05-01 07:30:00|9915.9|9910.9|9919.2|9914.2|9919.7|9914.7|9915.5|9910.5|8
1588318500000|2020-05-01 07:35:00|9919.3|9914.3|9916.8|9911.8|9919.5|9914.5|9913.8|9908.8|69
1588318800000|2020-05-01 07:40:00|9916.6|9911.6|9915.4|9910.4|9917.5|9912.5|9913.9|9908.9|5
1588319100000|2020-05-01 07:45:00|9915.3|9910.3|9913.8|9908.8|9915.6|9910.6|9912.8|9907.8|15
1588319400000|2020-05-01 07:50:00|9913.9|9908.9|9913.4|9908.4|9916.1|9911.1|9913.4|9908.4|19
1588319700000|2020-05-01 07:55:00|9913.5|9908.5|9910|9905|9914.8|9909.8|9909|9904|29
1588320000000|2020-05-01 08:00:00|9909.9|9904.9|9910.5|9905.5|9913.4|9908.4|9908.5|9903.5|40
1588320300000|2020-05-01 08:05:00|9910.6|9905.6|9910.3|9905.3|9912.6|9907.6|9910.2|9905.2|19
1588320600000|2020-05-01 08:10:00|9910.1|9905.1|9910.8|9905.8|9912.2|9907.2|9909.5|9904.5|30
1588320900000|2020-05-01 08:15:00|9911|9906|9908.8|9903.8|9914.3|9909.3|9908.7|9903.7|27
1588321200000|2020-05-01 08:20:00|9908.6|9903.6|9901.6|9896.6|9908.7|9903.7|9900.4|9895.4|68
1588321500000|2020-05-01 08:25:00|9901.8|9896.8|9906.4|9901.4|9906.9|9901.9|9900.5|9895.5|41
1588321800000|2020-05-01 08:30:00|9906.5|9901.5|9902.3|9897.3|9906.5|9901.5|9902.3|9897.3|40
1588322100000|2020-05-01 08:35:00|9902.4|9897.4|9906.4|9901.4|9906.4|9901.4|9901.9|9896.9|65
1588322400000|2020-05-01 08:40:00|9906.3|9901.3|9903.2|9898.2|9908|9903|9902.8|9897.8|21
1588322700000|2020-05-01 08:45:00|9903.3|9898.3|9904.9|9899.9|9904.9|9899.9|9902.3|9897.3|36
1588323000000|2020-05-01 08:50:00|9905.2|9900.2|9899.8|9894.8|9905.2|9900.2|9898.5|9893.5|36
1588323300000|2020-05-01 08:55:00|9899.9|9894.9|9899.4|9894.4|9902.7|9897.7|9898.4|9893.4|39
1588323600000|2020-05-01 09:00:00|9899.3|9894.3|9899.5|9894.5|9901|9896|9898.5|9893.5|40
1588323900000|2020-05-01 09:05:00|9899.4|9894.4|9898.5|9893.5|9899.5|9894.5|9896.7|9891.7|14
1588324200000|2020-05-01 09:10:00|9898.4|9893.4|9898|9893|9899.9|9894.9|9897.7|9892.7|39
1588324500000|2020-05-01 09:15:00|9897.9|9892.9|9897.3|9892.3|9901|9896|9897|9892|38
1588324800000|2020-05-01 09:20:00|9897.4|9892.4|9897.4|9892.4|9899.3|9894.3|9896.9|9891.9|22
1588325100000|2020-05-01 09:25:00|9897.5|9892.5|9892.4|9887.4|9897.7|9892.7|9891.9|9886.9|86
1588325400000|2020-05-01 09:30:00|9892.5|9887.5|9895.3|9890.3|9897.7|9892.7|9892.3|9887.3|30
1588325700000|2020-05-01 09:35:00|9895.5|9890.5|9898.2|9893.2|9899|9894|9895.5|9890.5|28
1588326000000|2020-05-01 09:40:00|9897.9|9892.9|9895.9|9890.9|9898.5|9893.5|9894.7|9889.7|36
1588326300000|2020-05-01 09:45:00|9896|9891|9898|9893|9898|9893|9895.7|9890.7|28
1588326600000|2020-05-01 09:50:00|9897.9|9892.9|9895.7|9890.7|9898.4|9893.4|9895.2|9890.2|25
1588326900000|2020-05-01 09:55:00|9895.5|9890.5|9896.2|9891.2|9897.4|9892.4|9894.7|9889.7|7
1588327200000|2020-05-01 10:00:00|9896|9891|9893.3|9888.3|9896|9891|9892.2|9887.2|33
1588327500000|2020-05-01 10:05:00|9893.2|9888.2|9892.2|9887.2|9895|9890|9891.9|9886.9|14
1588327800000|2020-05-01 10:10:00|9892|9887|9893.4|9888.4|9893.9|9888.9|9892|9887|10
1588328100000|2020-05-01 10:15:00|9893.7|9888.7|9892.4|9887.4|9894.8|9889.8|9892|9887|27
1588328400000|2020-05-01 10:20:00|9892.3|9887.3|9891.8|9886.8|9893.3|9888.3|9889.4|9884.4|63
1588328700000|2020-05-01 10:25:00|9891.7|9886.7|9892.8|9887.8|9893|9888|9890.9|9885.9|19
1588329000000|2020-05-01 10:30:00|9892.7|9887.7|9890.7|9885.7|9892.9|9887.9|9890.4|9885.4|28
1588329300000|2020-05-01 10:35:00|9890.5|9885.5|9895.3|9890.3|9895.9|9890.9|9890.4|9885.4|29
1588329600000|2020-05-01 10:40:00|9895.4|9890.4|9897.2|9892.2|9898.2|9893.2|9894.4|9889.4|37
1588329900000|2020-05-01 10:45:00|9896.9|9891.9|9897.4|9892.4|9897.7|9892.7|9896.2|9891.2|20
1588330200000|2020-05-01 10:50:00|9897.5|9892.5|9897.9|9892.9|9898.5|9893.5|9895.7|9890.7|56
1588330500000|2020-05-01 10:55:00|9898|9893|9895.7|9890.7|9898.7|9893.7|9894.2|9889.2|36
1588330800000|2020-05-01 11:00:00|9895.8|9890.8|9898.4|9893.4|9898.5|9893.5|9895.7|9890.7|60
1588331100000|2020-05-01 11:05:00|9898.5|9893.5|9898.5|9893.5|9901.4|9896.4|9898|9893|22
1588331400000|2020-05-01 11:10:00|9898.4|9893.4|9899.2|9894.2|9900.5|9895.5|9898.2|9893.2|10
1588331700000|2020-05-01 11:15:00|9899|9894|9898.5|9893.5|9899.4|9894.4|9896.2|9891.2|13
1588332000000|2020-05-01 11:20:00|9898.4|9893.4|9899.4|9894.4|9899.7|9894.7|9896.4|9891.4|12
1588332300000|2020-05-01 11:25:00|9899.3|9894.3|9900.8|9895.8|9903.3|9898.3|9899.2|9894.2|225
1588332600000|2020-05-01 11:30:00|9900.9|9895.9|9903|9898|9903.7|9898.7|9900.3|9895.3|13
1588332900000|2020-05-01 11:35:00|9903.2|9898.2|9901.2|9896.2|9903.8|9898.8|9900.4|9895.4|45
1588333200000|2020-05-01 11:40:00|9901|9896|9898.7|9893.7|9901.2|9896.2|9898.5|9893.5|35
1588333500000|2020-05-01 11:45:00|9898.8|9893.8|9900|9895|9900.5|9895.5|9898.2|9893.2|61
1588333800000|2020-05-01 11:50:00|9900.2|9895.2|9900.4|9895.4|9902.3|9897.3|9898.8|9893.8|53
1588334100000|2020-05-01 11:55:00|9900.5|9895.5|9901.3|9896.3|9902.8|9897.8|9900|9895|23
1588334400000|2020-05-01 12:00:00|9901.2|9896.2|9900.2|9895.2|9901.7|9896.7|9898.8|9893.8|51
1588334700000|2020-05-01 12:05:00|9900.3|9895.3|9897.9|9892.9|9901.5|9896.5|9896|9891|41
1588335000000|2020-05-01 12:10:00|9897.8|9892.8|9899|9894|9900.2|9895.2|9896.5|9891.5|17
1588335300000|2020-05-01 12:15:00|9899.2|9894.2|9901.4|9896.4|9904.5|9899.5|9899|9894|68
1588335600000|2020-05-01 12:20:00|9901.3|9896.3|9899.9|9894.9|9901.8|9896.8|9898.5|9893.5|59
1588335900000|2020-05-01 12:25:00|9900|9895|9897.8|9892.8|9900.3|9895.3|9895|9890|47
1588336200000|2020-05-01 12:30:00|9897.9|9892.9|9897.4|9892.4|9900|9895|9896|9891|81
1588336500000|2020-05-01 12:35:00|9897.5|9892.5|9897|9892|9897.5|9892.5|9895.5|9890.5|32
1588336800000|2020-05-01 12:40:00|9896.9|9891.9|9898.9|9893.9|9900.7|9895.7|9895.9|9890.9|54
1588337100000|2020-05-01 12:45:00|9898.8|9893.8|9899.5|9894.5|9899.9|9894.9|9897.4|9892.4|36
1588337400000|2020-05-01 12:50:00|9899.7|9894.7|9897.8|9892.8|9899.8|9894.8|9897.2|9892.2|36
1588337700000|2020-05-01 12:55:00|9897.7|9892.7|9896.7|9891.7|9900.4|9895.4|9896.7|9891.7|45
1588338000000|2020-05-01 13:00:00|9896.8|9891.8|9898.3|9893.3|9900.3|9895.3|9896.8|9891.8|41
1588338300000|2020-05-01 13:05:00|9898.4|9893.4|9898.9|9893.9|9899.9|9894.9|9895.9|9890.9|44
1588338600000|2020-05-01 13:10:00|9899|9894|9895.8|9890.8|9900.2|9895.2|9895.7|9890.7|57
1588338900000|2020-05-01 13:15:00|9895.9|9890.9|9895.8|9890.8|9896.3|9891.3|9893.3|9888.3|77
1588339200000|2020-05-01 13:20:00|9895.9|9890.9|9898.9|9893.9|9898.9|9893.9|9895|9890|61
1588339500000|2020-05-01 13:25:00|9899|9894|9899.5|9894.5|9900.8|9895.8|9898.3|9893.3|53
1588339800000|2020-05-01 13:30:00|9899.8|9894.8|9899.2|9894.2|9903.4|9898.4|9898.3|9893.3|79
1588340100000|2020-05-01 13:35:00|9899|9894|9900.4|9895.4|9901.8|9896.8|9898.9|9893.9|108
1588340400000|2020-05-01 13:40:00|9900.3|9895.3|9898.8|9893.8|9901.8|9896.8|9898.8|9893.8|78
1588340700000|2020-05-01 13:45:00|9898.9|9893.9|9900.4|9895.4|9900.9|9895.9|9898.3|9893.3|49
1588341000000|2020-05-01 13:50:00|9900.5|9895.5|9903.8|9898.8|9905.3|9900.3|9898.8|9893.8|63
1588341300000|2020-05-01 13:55:00|9903.9|9898.9|9905.8|9900.8|9907|9902|9903|9898|131
1588341600000|2020-05-01 14:00:00|9905.9|9900.9|9904.8|9899.8|9909.4|9904.4|9903.4|9898.4|159
1588341900000|2020-05-01 14:05:00|9905.4|9900.4|9906.2|9901.2|9906.3|9901.3|9902.9|9897.9|74
1588342200000|2020-05-01 14:10:00|9906.4|9901.4|9903|9898|9907.4|9902.4|9902.8|9897.8|132
1588342500000|2020-05-01 14:15:00|9902.9|9897.9|9901.4|9896.4|9903.9|9898.9|9897.9|9892.9|158
1588342800000|2020-05-01 14:20:00|9901.5|9896.5|9901.9|9896.9|9903.3|9898.3|9900.4|9895.4|71
1588343100000|2020-05-01 14:25:00|9901.5|9896.5|9896.5|9891.5|9902|9897|9895.4|9890.4|55
1588343400000|2020-05-01 14:30:00|9896|9891|9898.8|9893.8|9898.8|9893.8|9890.8|9885.8|156
1588343700000|2020-05-01 14:35:00|9898.7|9893.7|9885.3|9880.3|9898.7|9893.7|9881|9876|422
1588344000000|2020-05-01 14:40:00|9885|9880|9889.7|9884.7|9889.9|9884.9|9883.5|9878.5|121
1588344300000|2020-05-01 14:45:00|9889.9|9884.9|9888.7|9883.7|9889.9|9884.9|9884.5|9879.5|97
1588344600000|2020-05-01 14:50:00|9888.8|9883.8|9891.9|9886.9|9893.7|9888.7|9888.4|9883.4|87
1588344900000|2020-05-01 14:55:00|9892|9887|9887.7|9882.7|9892.7|9887.7|9885.4|9880.4|177
1588345200000|2020-05-01 15:00:00|9888|9883|9892.5|9887.5|9892.8|9887.8|9887.4|9882.4|86
1588345500000|2020-05-01 15:05:00|9892.4|9887.4|9891|9886|9893.7|9888.7|9890.8|9885.8|67
1588345800000|2020-05-01 15:10:00|9891.2|9886.2|9892.9|9887.9|9896.1|9891.1|9891|9886|103
1588346100000|2020-05-01 15:15:00|9893.1|9888.1|9892.7|9887.7|9894.4|9889.4|9891.8|9886.8|153
1588346400000|2020-05-01 15:20:00|9892.6|9887.6|9895.5|9890.5|9895.5|9890.5|9892.3|9887.3|52
1588346700000|2020-05-01 15:25:00|9895.8|9890.8|9886.9|9881.9|9896.2|9891.2|9885.2|9880.2|163
1588347000000|2020-05-01 15:30:00|9887|9882|9891.7|9886.7|9892.1|9887.1|9887|9882|51
1588347300000|2020-05-01 15:35:00|9891.8|9886.8|9892.9|9887.9|9894.9|9889.9|9890.6|9885.6|39
1588347600000|2020-05-01 15:40:00|9892.8|9887.8|9894.2|9889.2|9895.2|9890.2|9891.9|9886.9|40
1588347900000|2020-05-01 15:45:00|9894.1|9889.1|9896.6|9891.6|9897.4|9892.4|9893.9|9888.9|32
1588348200000|2020-05-01 15:50:00|9896.4|9891.4|9900.7|9895.7|9901.1|9896.1|9895.9|9890.9|119
1588348500000|2020-05-01 15:55:00|9900.8|9895.8|9900.3|9895.3|9901.1|9896.1|9898.3|9893.3|37
1588348800000|2020-05-01 16:00:00|9900.4|9895.4|9902.2|9897.2|9903.6|9898.6|9899.7|9894.7|33
1588349100000|2020-05-01 16:05:00|9902.3|9897.3|9901.9|9896.9|9903.1|9898.1|9900.8|9895.8|59
1588349400000|2020-05-01 16:10:00|9902.1|9897.1|9898.3|9893.3|9903.2|9898.2|9897.6|9892.6|74
1588349700000|2020-05-01 16:15:00|9898.1|9893.1|9901.1|9896.1|9901.3|9896.3|9897.8|9892.8|44
1588350000000|2020-05-01 16:20:00|9901.3|9896.3|9902.8|9897.8|9903.4|9898.4|9900.6|9895.6|164
1588350300000|2020-05-01 16:25:00|9902.6|9897.6|9902.9|9897.9|9903.1|9898.1|9901.7|9896.7|5
1588350600000|2020-05-01 16:30:00|9903.1|9898.1|9905.8|9900.8|9906.8|9901.8|9902.4|9897.4|43
1588350900000|2020-05-01 16:35:00|9905.9|9900.9|9905.4|9900.4|9907.6|9902.6|9904.6|9899.6|41
1588351200000|2020-05-01 16:40:00|9905.3|9900.3|9906.4|9901.4|9907.1|9902.1|9903.7|9898.7|33
1588351500000|2020-05-01 16:45:00|9906.6|9901.6|9905.8|9900.8|9907.7|9902.7|9904.8|9899.8|56
1588351800000|2020-05-01 16:50:00|9905.6|9900.6|9903.7|9898.7|9905.8|9900.8|9902.6|9897.6|68
1588352100000|2020-05-01 16:55:00|9903.1|9898.1|9904.7|9899.7|9904.9|9899.9|9901.8|9896.8|143
1588352400000|2020-05-01 17:00:00|9904.6|9899.6|9903.9|9898.9|9905.6|9900.6|9903.2|9898.2|27
1588352700000|2020-05-01 17:05:00|9903.8|9898.8|9905.7|9900.7|9905.8|9900.8|9903.7|9898.7|23
1588353000000|2020-05-01 17:10:00|9905.6|9900.6|9906.9|9901.9|9907.2|9902.2|9904.4|9899.4|91
1588353300000|2020-05-01 17:15:00|9907.1|9902.1|9907.2|9902.2|9907.7|9902.7|9905.2|9900.2|25
1588353600000|2020-05-01 17:20:00|9907.3|9902.3|9907.2|9902.2|9907.7|9902.7|9906.2|9901.2|31
1588353900000|2020-05-01 17:25:00|9907.3|9902.3|9909.6|9904.6|9910.9|9905.9|9907.3|9902.3|92
1588354200000|2020-05-01 17:30:00|9909.4|9904.4|9911.7|9906.7|9911.7|9906.7|9907.7|9902.7|104
1588354500000|2020-05-01 17:35:00|9911.6|9906.6|9908.4|9903.4|9912.2|9907.2|9907.3|9902.3|41
1588354800000|2020-05-01 17:40:00|9908.3|9903.3|9907.6|9902.6|9908.8|9903.8|9906.7|9901.7|49
1588355100000|2020-05-01 17:45:00|9907.7|9902.7|9910.2|9905.2|9910.4|9905.4|9907.4|9902.4|20
1588355400000|2020-05-01 17:50:00|9910.3|9905.3|9908.4|9903.4|9910.4|9905.4|9908.4|9903.4|78
1588355700000|2020-05-01 17:55:00|9908.5|9903.5|9909.2|9904.2|9909.7|9904.7|9908.4|9903.4|52
1588356000000|2020-05-01 18:00:00|9909.4|9904.4|9910.6|9905.6|9911.1|9906.1|9908.8|9903.8|46
1588356300000|2020-05-01 18:05:00|9910.7|9905.7|9911.5|9906.5|9911.8|9906.8|9908.8|9903.8|27
1588356600000|2020-05-01 18:10:00|9911.7|9906.7|9910.9|9905.9|9912.3|9907.3|9910|9905|21
1588356900000|2020-05-01 18:15:00|9911|9906|9912.5|9907.5|9912.8|9907.8|9910.8|9905.8|54
1588357200000|2020-05-01 18:20:00|9912.4|9907.4|9911.7|9906.7|9912.4|9907.4|9910.6|9905.6|14
1588357500000|2020-05-01 18:25:00|9911.5|9906.5|9910.3|9905.3|9911.5|9906.5|9909.8|9904.8|58
1588357800000|2020-05-01 18:30:00|9910.4|9905.4|9912.3|9907.3|9912.4|9907.4|9909.8|9904.8|103
1588358100000|2020-05-01 18:35:00|9912.4|9907.4|9912.8|9907.8|9912.9|9907.9|9910.1|9905.1|70
1588358400000|2020-05-01 18:40:00|9912.7|9907.7|9913.7|9908.7|9913.7|9908.7|9911|9906|33
1588358700000|2020-05-01 18:45:00|9914|9909|9913.8|9908.8|9914.3|9909.3|9911.8|9906.8|32
1588359000000|2020-05-01 18:50:00|9913.9|9908.9|9913.8|9908.8|9914.3|9909.3|9912.9|9907.9|25
1588359300000|2020-05-01 18:55:00|9913.7|9908.7|9913.3|9908.3|9914.3|9909.3|9912.3|9907.3|218
1588359600000|2020-05-01 19:00:00|9913.4|9908.4|9913|9908|9914.5|9909.5|9912.3|9907.3|105
1588359900000|2020-05-01 19:05:00|9913.1|9908.1|9914|9909|9914.4|9909.4|9912.8|9907.8|25
1588360200000|2020-05-01 19:10:00|9914.1|9909.1|9912.4|9907.4|9914.2|9909.2|9911.6|9906.6|23
1588360500000|2020-05-01 19:15:00|9912.5|9907.5|9913.4|9908.4|9913.5|9908.5|9911.5|9906.5|29
1588360800000|2020-05-01 19:20:00|9913.5|9908.5|9911.5|9906.5|9913.8|9908.8|9911.5|9906.5|19
1588361100000|2020-05-01 19:25:00|9911.9|9906.9|9911|9906|9911.9|9906.9|9910.5|9905.5|37
1588361400000|2020-05-01 19:30:00|9911.2|9906.2|9909.7|9904.7|9912|9907|9909.3|9904.3|68
1588361700000|2020-05-01 19:35:00|9909.8|9904.8|9910.3|9905.3|9910.5|9905.5|9909.2|9904.2|61
1588362000000|2020-05-01 19:40:00|9910.4|9905.4|9910|9905|9911.5|9906.5|9909.9|9904.9|53
1588362300000|2020-05-01 19:45:00|9909.9|9904.9|9909.2|9904.2|9911.2|9906.2|9908.3|9903.3|35
1588362600000|2020-05-01 19:50:00|9909.4|9904.4|9909.5|9904.5|9910.5|9905.5|9908.9|9903.9|25
1588362900000|2020-05-01 19:55:00|9909.4|9904.4|9909.4|9904.4|9909.7|9904.7|9908.2|9903.2|165
1588363200000|2020-05-01 20:00:00|9909.5|9904.5|9909.9|9904.9|9910.5|9905.5|9909|9904|41
1588363500000|2020-05-01 20:05:00|9909.7|9904.7|9910.3|9905.3|9911|9906|9909.5|9904.5|12
1588363800000|2020-05-01 20:10:00|9910.2|9905.2|9912.8|9907.8|9912.9|9907.9|9910|9905|14
1588364100000|2020-05-01 20:15:00|9913.1|9908.1|9912.7|9907.7|9913.3|9908.3|9911.5|9906.5|19
1588364400000|2020-05-01 20:20:00|9912.8|9907.8|9912.6|9907.6|9914.1|9909.1|9912.4|9907.4|16
1588364700000|2020-05-01 20:25:00|9913|9908|9913|9908|9913.5|9908.5|9912.9|9907.9|5
1588365000000|2020-05-01 20:30:00|9912.6|9907.6|9913.1|9908.1|9913.3|9908.3|9912.4|9907.4|8
1588365300000|2020-05-01 20:35:00|9913|9908|9912.8|9907.8|9913.7|9908.7|9912.6|9907.6|7
1588365600000|2020-05-01 20:40:00|9912.6|9907.6|9911.5|9906.5|9912.6|9907.6|9910.8|9905.8|14
1588365900000|2020-05-01 20:45:00|9911.6|9906.6|9912.4|9907.4|9912.9|9907.9|9911.4|9906.4|15
1588366200000|2020-05-01 20:50:00|9912.5|9907.5|9911.8|9906.8|9912.8|9907.8|9911.4|9906.4|8
1588366500000|2020-05-01 20:55:00|9912|9907|9911.5|9902.5|9913.8|9908.8|9911|9902.5|29
1588550400000|2020-05-04 00:00:00|9930.8|9925.8|9935.5|9930.5|9935.8|9930.8|9930.3|9925.3|101
1588550700000|2020-05-04 00:05:00|9935.6|9930.6|9937|9932|9938|9933|9935.5|9930.5|50
1588551000000|2020-05-04 00:10:00|9937.1|9932.1|9937|9932|9938|9933|9936.9|9931.9|16
1588551300000|2020-05-04 00:15:00|9936.9|9931.9|9936.8|9931.8|9936.9|9931.9|9934.9|9929.9|39
1588551600000|2020-05-04 00:20:00|9936.9|9931.9|9936.5|9931.5|9938.6|9933.6|9936.5|9931.5|22
1588551900000|2020-05-04 00:25:00|9936.4|9931.4|9936.5|9931.5|9937.1|9932.1|9935|9930|106
1588552200000|2020-05-04 00:30:00|9936.8|9931.8|9934.9|9929.9|9937.4|9932.4|9934.5|9929.5|26
1588552500000|2020-05-04 00:35:00|9935|9930|9936.4|9931.4|9937.4|9932.4|9934.8|9929.8|17
1588552800000|2020-05-04 00:40:00|9936.3|9931.3|9936.5|9931.5|9937.4|9932.4|9935.8|9930.8|3
1588553100000|2020-05-04 00:45:00|9936.6|9931.6|9938|9933|9938.4|9933.4|9935.7|9930.7|40
1588553400000|2020-05-04 00:50:00|9937.9|9932.9|9941.3|9936.3|9941.6|9936.6|9937.5|9932.5|15
1588553700000|2020-05-04 00:55:00|9941.1|9936.1|9941.1|9936.1|9941.3|9936.3|9939.8|9934.8|13
1588554000000|2020-05-04 01:00:00|9941.3|9936.3|9937.3|9932.3|9941.3|9936.3|9937|9932|23
1588554300000|2020-05-04 01:05:00|9937|9932|9937.4|9932.4|9937.4|9932.4|9934|9929|26
1588554600000|2020-05-04 01:10:00|9937.5|9932.5|9940|9935|9940.6|9935.6|9937.1|9932.1|95
1588554900000|2020-05-04 01:15:00|9940.1|9935.1|9936.9|9931.9|9940.5|9935.5|9936.5|9931.5|23
1588555200000|2020-05-04 01:20:00|9936.8|9931.8|9936.4|9931.4|9937.3|9932.3|9935.3|9930.3|11
1588555500000|2020-05-04 01:25:00|9936.5|9931.5|9935.9|9930.9|9936.9|9931.9|9935.8|9930.8|3
1588555800000|2020-05-04 01:30:00|9936.3|9931.3|9934.6|9929.6|9937.3|9932.3|9934.5|9929.5|22
1588556100000|2020-05-04 01:35:00|9934.5|9929.5|9934.9|9929.9|9935.5|9930.5|9934.1|9929.1|3
1588556400000|2020-05-04 01:40:00|9935|9930|9934.4|9929.4|9935.3|9930.3|9933.6|9928.6|14
1588556700000|2020-05-04 01:45:00|9934.5|9929.5|9935.1|9930.1|9935.8|9930.8|9934.3|9929.3|4
1588557000000|2020-05-04 01:50:00|9935.4|9930.4|9936|9931|9936|9931|9935.1|9930.1|16
1588557300000|2020-05-04 01:55:00|9935.9|9930.9|9936.8|9931.8|9937|9932|9935.9|9930.9|7
1588557600000|2020-05-04 02:00:00|9936.9|9931.9|9937|9932|9937.8|9932.8|9936.8|9931.8|21
1588557900000|2020-05-04 02:05:00|9936.8|9931.8|9935.9|9930.9|9937.5|9932.5|9935.9|9930.9|12
1588558200000|2020-05-04 02:10:00|9935.5|9930.5|9934.9|9929.9|9936|9931|9934.4|9929.4|9
1588558500000|2020-05-04 02:15:00|9934.6|9929.6|9934.4|9929.4|9935.5|9930.5|9934.4|9929.4|7
1588558800000|2020-05-04 02:20:00|9934.5|9929.5|9938.5|9933.5|9938.8|9933.8|9934.3|9929.3|7
1588559100000|2020-05-04 02:25:00|9938.4|9933.4|9936.9|9931.9|9938.5|9933.5|9936.1|9931.1|9
1588559400000|2020-05-04 02:30:00|9937|9932|9936|9931|9937.8|9932.8|9936|9931|2
1588559700000|2020-05-04 02:35:00|9936.3|9931.3|9936.5|9931.5|9937.3|9932.3|9936|9931|1
1588560000000|2020-05-04 02:40:00|9936.6|9931.6|9935.5|9930.5|9937|9932|9935|9930|1
1588560300000|2020-05-04 02:45:00|9935.8|9930.8|9936.9|9931.9|9937.4|9932.4|9935.8|9930.8|10
1588560600000|2020-05-04 02:50:00|9937|9932|9937|9932|9937.8|9932.8|9936.8|9931.8|12
1588560900000|2020-05-04 02:55:00|9937.3|9932.3|9938.6|9933.6|9939.3|9934.3|9936.8|9931.8|0
1588561200000|2020-05-04 03:00:00|9938.8|9933.8|9938|9933|9939.1|9934.1|9937.9|9932.9|3
1588561500000|2020-05-04 03:05:00|9937.9|9932.9|9937.9|9932.9|9938|9933|9935.9|9930.9|11
1588561800000|2020-05-04 03:10:00|9937.8|9932.8|9937.6|9932.6|9938|9933|9936.5|9931.5|2
1588562100000|2020-05-04 03:15:00|9937.8|9932.8|9937.4|9932.4|9937.9|9932.9|9936.5|9931.5|1
1588562400000|2020-05-04 03:20:00|9937.5|9932.5|9937.1|9932.1|9937.9|9932.9|9937|9932|9
1588562700000|2020-05-04 03:25:00|9937.3|9932.3|9939|9934|9939|9934|9937|9932|6
1588563000000|2020-05-04 03:30:00|9939.4|9934.4|9939.5|9934.5|9940.1|9935.1|9938.5|9933.5|9
1588563300000|2020-05-04 03:35:00|9939.4|9934.4|9938.5|9933.5|9940.4|9935.4|9938.4|9933.4|6
1588563600000|2020-05-04 03:40:00|9938.6|9933.6|9938.8|9933.8|9939.4|9934.4|9938.1|9933.1|1
1588563900000|2020-05-04 03:45:00|9938.9|9933.9|9939.1|9934.1|9939.4|9934.4|9937.8|9932.8|6
1588564200000|2020-05-04 03:50:00|9939.4|9934.4|9938.3|9933.3|9939.6|9934.6|9938|9933|6
1588564500000|2020-05-04 03:55:00|9938.1|9933.1|9939.4|9934.4|9939.4|9934.4|9938|9933|2
1588564800000|2020-05-04 04:00:00|9939.8|9934.8|9939.5|9934.5|9939.9|9934.9|9939|9934|16
1588565100000|2020-05-04 04:05:00|9939.3|9934.3|9941|9936|9941|9936|9939|9934|16
1588565400000|2020-05-04 04:10:00|9941.1|9936.1|9942.5|9937.5|9942.5|9937.5|9941|9936|5
1588565700000|2020-05-04 04:15:00|9942.6|9937.6|9941.9|9936.9|9942.8|9937.8|9941.5|9936.5|14
1588566000000|2020-05-04 04:20:00|9942|9937|9942.9|9937.9|9943.1|9938.1|9941.6|9936.6|18
1588566300000|2020-05-04 04:25:00|9943|9938|9944|9939|9944|9939|9942.4|9937.4|1
1588566600000|2020-05-04 04:30:00|9944.1|9939.1|9944|9939|9944.5|9939.5|9943.8|9938.8|14
1588566900000|2020-05-04 04:35:00|9943.9|9938.9|9944.9|9939.9|9946|9941|9943.9|9938.9|6
1588567200000|2020-05-04 04:40:00|9945|9940|9945.7|9940.7|9946.6|9941.6|9945|9940|93
1588567500000|2020-05-04 04:45:00|9945.8|9940.8|9945.6|9940.6|9946.1|9941.1|9944.3|9939.3|9
1588567800000|2020-05-04 04:50:00|9945.7|9940.7|9944.4|9939.4|9946.2|9941.2|9944.2|9939.2|0
1588568100000|2020-05-04 04:55:00|9944.2|9939.2|9945.2|9940.2|9946.1|9941.1|9943.4|9938.4|20
1588568400000|2020-05-04 05:00:00|9945.3|9940.3|9945.2|9940.2|9945.8|9940.8|9943.1|9938.1|34
1588568700000|2020-05-04 05:05:00|9945.4|9940.4|9945.2|9940.2|9945.7|9940.7|9945.1|9940.1|6
1588569000000|2020-05-04 05:10:00|9945.1|9940.1|9944.5|9939.5|9945.1|9940.1|9944.4|9939.4|4
1588569300000|2020-05-04 05:15:00|9944.4|9939.4|9942.9|9937.9|9944.6|9939.6|9942.1|9937.1|9
1588569600000|2020-05-04 05:20:00|9943|9938|9945.1|9940.1|9945.2|9940.2|9942.6|9937.6|3
1588569900000|2020-05-04 05:25:00|9945.2|9940.2|9945.9|9940.9|9946.8|9941.8|9945.2|9940.2|19
1588570200000|2020-05-04 05:30:00|9946|9941|9948.6|9943.6|9948.7|9943.7|9945.5|9940.5|8
1588570500000|2020-05-04 05:35:00|9948.5|9943.5|9946.4|9941.4|9949.7|9944.7|9945.6|9940.6|17
1588570800000|2020-05-04 05:40:00|9946.3|9941.3|9946.7|9941.7|9947.7|9942.7|9946.3|9941.3|4
1588571100000|2020-05-04 05:45:00|9947|9942|9948.4|9943.4|9949.8|9944.8|9946.9|9941.9|4
1588571400000|2020-05-04 05:50:00|9948.5|9943.5|9952.9|9947.9|9953.1|9948.1|9948.3|9943.3|34
1588571700000|2020-05-04 05:55:00|9953|9948|9952.1|9947.1|9953.4|9948.4|9951.9|9946.9|28
1588572000000|2020-05-04 06:00:00|9952.3|9947.3|9953.9|9948.9|9955.3|9950.3|9951.3|9946.3|91
1588572300000|2020-05-04 06:05:00|9954|9949|9951.4|9946.4|9955.3|9950.3|9951.1|9946.1|33
1588572600000|2020-05-04 06:10:00|9951.1|9946.1|9948.8|9943.8|9951.4|9946.4|9948.6|9943.6|27
1588572900000|2020-05-04 06:15:00|9948.9|9943.9|9950.6|9945.6|9951.3|9946.3|9948.9|9943.9|113
1588573200000|2020-05-04 06:20:00|9950.9|9945.9|9947.8|9942.8|9950.9|9945.9|9947.4|9942.4|32
1588573500000|2020-05-04 06:25:00|9947.9|9942.9|9946.5|9941.5|9948.8|9943.8|9945.3|9940.3|43
1588573800000|2020-05-04 06:30:00|9946.6|9941.6|9942.4|9937.4|9947.8|9942.8|9942.4|9937.4|41
1588574100000|2020-05-04 06:35:00|9942.1|9937.1|9941|9936|9942.6|9937.6|9939.3|9934.3|52
1588574400000|2020-05-04 06:40:00|9940.9|9935.9|9940.5|9935.5|9942.3|9937.3|9939.3|9934.3|12
1588574700000|2020-05-04 06:45:00|9940.8|9935.8|9938.8|9933.8|9940.8|9935.8|9936.5|9931.5|102
1588575000000|2020-05-04 06:50:00|9938.7|9933.7|9939.1|9934.1|9939.9|9934.9|9936|9931|35
1588575300000|2020-05-04 06:55:00|9939.3|9934.3|9939.6|9934.6|9940.4|9935.4|9937.5|9932.5|96
1588575600000|2020-05-04 07:00:00|9939.5|9934.5|9941.3|9936.3|9943.5|9938.5|9939.5|9934.5|89
1588575900000|2020-05-04 07:05:00|9941.2|9936.2|9943|9938|9944.3|9939.3|9940.7|9935.7|50
1588576200000|2020-05-04 07:10:00|9942.9|9937.9|9943|9938|9946.9|9941.9|9942.4|9937.4|49
1588576500000|2020-05-04 07:15:00|9942.9|9937.9|9946|9941|9946.2|9941.2|9939.3|9934.3|42
1588576800000|2020-05-04 07:20:00|9946.1|9941.1|9947.3|9942.3|9948.5|9943.5|9945.6|9940.6|39
1588577100000|2020-05-04 07:25:00|9947.2|9942.2|9947.5|9942.5|9949.4|9944.4|9945.8|9940.8|16
1588577400000|2020-05-04 07:30:00|9947.7|9942.7|9944.2|9939.2|9947.7|9942.7|9943.2|9938.2|23
1588577700000|2020-05-04 07:35:00|9944.1|9939.1|9945.5|9940.5|9947.3|9942.3|9941.3|9936.3|58
1588578000000|2020-05-04 07:40:00|9945.3|9940.3|9949.4|9944.4|9950.3|9945.3|9945.2|9940.2|52
1588578300000|2020-05-04 07:45:00|9949.5|9944.5|9947.3|9942.3|9950.3|9945.3|9946.4|9941.4|17
1588578600000|2020-05-04 07:50:00|9947.2|9942.2|9949.3|9944.3|9950.7|9945.7|9945.3|9940.3|41
1588578900000|2020-05-04 07:55:00|9949.2|9944.2|9943.5|9938.5|9949.8|9944.8|9942.5|9937.5|136
1588579200000|2020-05-04 08:00:00|9943.3|9938.3|9946.3|9941.3|9947.9|9942.9|9942.8|9937.8|86
1588579500000|2020-05-04 08:05:00|9946.2|9941.2|9948.3|9943.3|9950.5|9945.5|9944.9|9939.9|54
1588579800000|2020-05-04 08:10:00|9948.2|9943.2|9950.8|9945.8|9952|9947|9947.7|9942.7|41
1588580100000|2020-05-04 08:15:00|9950.7|9945.7|9949.8|9944.8|9951.4|9946.4|9949.1|9944.1|51
1588580400000|2020-05-04 08:20:00|9950|9945|9947.7|9942.7|9950.5|9945.5|9947.1|9942.1|69
1588580700000|2020-05-04 08:25:00|9947.5|9942.5|9944.8|9939.8|9948|9943|9944.1|9939.1|39
1588581000000|2020-05-04 08:30:00|9944.7|9939.7|9943.6|9938.6|9945.8|9940.8|9943.3|9938.3|36
1588581300000|2020-05-04 08:35:00|9943.8|9938.8|9943.7|9938.7|9945.5|9940.5|9942.8|9937.8|25
1588581600000|2020-05-04 08:40:00|9943.6|9938.6|9941.3|9936.3|9943.9|9938.9|9940.3|9935.3|16
1588581900000|2020-05-04 08:45:00|9941.4|9936.4|9942.4|9937.4|9943.4|9938.4|9939.2|9934.2|53
1588582200000|2020-05-04 08:50:00|9942.5|9937.5|9939.7|9934.7|9943.3|9938.3|9939.3|9934.3|46
1588582500000|2020-05-04 08:55:00|9939.5|9934.5|9940.8|9935.8|9941.5|9936.5|9937|9932|51
1588582800000|2020-05-04 09:00:00|9940.9|9935.9|9947|9942|9947|9942|9940.7|9935.7|37
1588583100000|2020-05-04 09:05:00|9947.5|9942.5|9947.1|9942.1|9948.7|9943.7|9945.5|9940.5|25
1588583400000|2020-05-04 09:10:00|9947|9942|9946.2|9941.2|9947.8|9942.8|9945.9|9940.9|13
1588583700000|2020-05-04 09:15:00|9946|9941|9951.9|9946.9|9951.9|9946.9|9945.8|9940.8|46
1588584000000|2020-05-04 09:20:00|9952|9947|9952.9|9947.9|9953.5|9948.5|9949.8|9944.8|38
1588584300000|2020-05-04 09:25:00|9952.8|9947.8|9952.1|9947.1|9953.9|9948.9|9951.9|9946.9|30
1588584600000|2020-05-04 09:30:00|9952.3|9947.3|9951.8|9946.8|9952.7|9947.7|9950.3|9945.3|45
1588584900000|2020-05-04 09:35:00|9951.9|9946.9|9950.8|9945.8|9953|9948|9949.4|9944.4|14
1588585200000|2020-05-04 09:40:00|9950.4|9945.4|9946|9941|9950.9|9945.9|9946|9941|15
1588585500000|2020-05-04 09:45:00|9945.9|9940.9|9942.5|9937.5|9946.2|9941.2|9941.9|9936.9|77
1588585800000|2020-05-04 09:50:00|9942.8|9937.8|9944.3|9939.3|9945.8|9940.8|9942.7|9937.7|22
1588586100000|2020-05-04 09:55:00|9944.2|9939.2|9944|9939|9944.9|9939.9|9942.7|9937.7|44
1588586400000|2020-05-04 10:00:00|9943.8|9938.8|9945.6|9940.6|9947.5|9942.5|9943.3|9938.3|12
1588586700000|2020-05-04 10:05:00|9945.8|9940.8|9945.3|9940.3|9946|9941|9943.6|9938.6|6
1588587000000|2020-05-04 10:10:00|9945.2|9940.2|9942.8|9937.8|9945.7|9940.7|9941|9936|51
1588587300000|2020-05-04 10:15:00|9942.5|9937.5|9945.8|9940.8|9946.7|9941.7|9942.1|9937.1|16
1588587600000|2020-05-04 10:20:00|9945.7|9940.7|9948.6|9943.6|9949.3|9944.3|9945.3|9940.3|15
1588587900000|2020-05-04 10:25:00|9948.8|9943.8|9946.5|9941.5|9949|9944|9945.9|9940.9|62
1588588200000|2020-05-04 10:30:00|9946.4|9941.4|9945.6|9940.6|9947.5|9942.5|9944.5|9939.5|27
1588588500000|2020-05-04 10:35:00|9945.7|9940.7|9945.7|9940.7|9947|9942|9944.6|9939.6|12
1588588800000|2020-05-04 10:40:00|9945.5|9940.5|9946.5|9941.5|9946.9|9941.9|9944.5|9939.5|33
1588589100000|2020-05-04 10:45:00|9946.7|9941.7|9947.9|9942.9|9948|9943|9945.8|9940.8|9
1588589400000|2020-05-04 10:50:00|9948|9943|9951.4|9946.4|9952.2|9947.2|9947.4|9942.4|69
1588589700000|2020-05-04 10:55:00|9951.5|9946.5|9953.5|9948.5|9954.3|9949.3|9951.3|9946.3|25
1588590000000|2020-05-04 11:00:00|9953.4|9948.4|9951.1|9946.1|9953.5|9948.5|9950.3|9945.3|15
1588590300000|2020-05-04 11:05:00|9951.3|9946.3|9952.1|9947.1|9952.8|9947.8|9949.1|9944.1|7
1588590600000|2020-05-04 11:10:00|9952.3|9947.3|9955.2|9950.2|9955.4|9950.4|9952|9947|25
1588590900000|2020-05-04 11:15:00|9955|9950|9954.3|9949.3|9956.5|9951.5|9953.5|9948.5|17
1588591200000|2020-05-04 11:20:00|9954|9949|9950.6|9945.6|9954|9949|9950.1|9945.1|17
1588591500000|2020-05-04 11:25:00|9950.8|9945.8|9951.6|9946.6|9951.6|9946.6|9948.1|9943.1|11
1588591800000|2020-05-04 11:30:00|9951.7|9946.7|9951.4|9946.4|9953.2|9948.2|9951.1|9946.1|7
1588592100000|2020-05-04 11:35:00|9951.3|9946.3|9946|9941|9951.3|9946.3|9945.8|9940.8|13
1588592400000|2020-05-04 11:40:00|9945.9|9940.9|9946.8|9941.8|9947.3|9942.3|9945.3|9940.3|8
1588592700000|2020-05-04 11:45:00|9946.7|9941.7|9945.7|9940.7|9947.3|9942.3|9945.3|9940.3|3
1588593000000|2020-05-04 11:50:00|9945.5|9940.5|9941.9|9936.9|9947|9942|9941.5|9936.5|42
1588593300000|2020-05-04 11:55:00|9941.6|9936.6|9942.1|9937.1|9942.8|9937.8|9941|9936|46
1588593600000|2020-05-04 12:00:00|9942.2|9937.2|9941|9936|9944.8|9939.8|9941|9936|44
1588593900000|2020-05-04 12:05:00|9941.2|9936.2|9940.3|9935.3|9943|9938|9940.3|9935.3|28
1588594200000|2020-05-04 12:10:00|9940.2|9935.2|9938.8|9933.8|9940.5|9935.5|9937.8|9932.8|23
1588594500000|2020-05-04 12:15:00|9938.7|9933.7|9940.8|9935.8|9942|9937|9936.5|9931.5|71
1588594800000|2020-05-04 12:20:00|9940.4|9935.4|9941.6|9936.6|9943.1|9938.1|9940.3|9935.3|84
1588595100000|2020-05-04 12:25:00|9942|9937|9941.8|9936.8|9943.3|9938.3|9940.7|9935.7|88
1588595400000|2020-05-04 12:30:00|9941.7|9936.7|9944.7|9939.7|9945.4|9940.4|9940.7|9935.7|43
1588595700000|2020-05-04 12:35:00|9944.9|9939.9|9945.8|9940.8|9946.2|9941.2|9943.8|9938.8|99
1588596000000|2020-05-04 12:40:00|9945.9|9940.9|9949|9944|9949.6|9944.6|9945.9|9940.9|55
1588596300000|2020-05-04 12:45:00|9948.9|9943.9|9949.5|9944.5|9950.4|9945.4|9947.9|9942.9|45
1588596600000|2020-05-04 12:50:00|9949.6|9944.6|9950.6|9945.6|9950.8|9945.8|9947.8|9942.8|38
1588596900000|2020-05-04 12:55:00|9950.5|9945.5|9949.2|9944.2|9950.9|9945.9|9948.2|9943.2|25
1588597200000|2020-05-04 13:00:00|9948.9|9943.9|9948.9|9943.9|9950|9945|9946|9941|94
1588597500000|2020-05-04 13:05:00|9949|9944|9947.4|9942.4|9950.5|9945.5|9946.1|9941.1|43
1588597800000|2020-05-04 13:10:00|9947.5|9942.5|9946.3|9941.3|9948|9943|9945.5|9940.5|44
1588598100000|2020-05-04 13:15:00|9946.2|9941.2|9947.1|9942.1|9947.7|9942.7|9945.5|9940.5|13
1588598400000|2020-05-04 13:20:00|9947.3|9942.3|9952.3|9947.3|9952.5|9947.5|9947.1|9942.1|69
1588598700000|2020-05-04 13:25:00|9952.2|9947.2|9953.3|9948.3|9955.3|9950.3|9951.2|9946.2|60
1588599000000|2020-05-04 13:30:00|9953.2|9948.2|9952.7|9947.7|9955.5|9950.5|9952|9947|56
1588599300000|2020-05-04 13:35:00|9952.5|9947.5|9953.7|9948.7|9953.7|9948.7|9951.8|9946.8|86
1588599600000|2020-05-04 13:40:00|9953.9|9948.9|9950.3|9945.3|9955.5|9950.5|9950.3|9945.3|110
1588599900000|2020-05-04 13:45:00|9950.5|9945.5|9950.9|9945.9|9952.3|9947.3|9949|9944|69
1588600200000|2020-05-04 13:50:00|9951|9946|9950.5|9945.5|9951.3|9946.3|9947.1|9942.1|78
1588600500000|2020-05-04 13:55:00|9950.9|9945.9|9950|9945|9952.5|9947.5|9949.1|9944.1|135
1588600800000|2020-05-04 14:00:00|9950.3|9945.3|9947.9|9942.9|9951|9946|9947.3|9942.3|50
1588601100000|2020-05-04 14:05:00|9947.8|9942.8|9947.5|9942.5|9948|9943|9944.4|9939.4|63
1588601400000|2020-05-04 14:10:00|9947.4|9942.4|9958.8|9953.8|9958.8|9953.8|9947.4|9942.4|294
1588601700000|2020-05-04 14:15:00|9958.9|9953.9|9956.9|9951.9|9960.7|9955.7|9954.6|9949.6|113
1588602000000|2020-05-04 14:20:00|9957|9952|9963.2|9958.2|9963.6|9958.6|9956.3|9951.3|50
1588602300000|2020-05-04 14:25:00|9963|9958|9964.5|9959.5|9965.9|9960.9|9960.7|9955.7|64
1588602600000|2020-05-04 14:30:00|9964.8|9959.8|9963|9958|9967|9962|9962.3|9957.3|153
1588602900000|2020-05-04 14:35:00|9963.3|9958.3|9964.7|9959.7|9964.7|9959.7|9960.1|9955.1|65
1588603200000|2020-05-04 14:40:00|9964.5|9959.5|9964.5|9959.5|9966.5|9961.5|9962.8|9957.8|120
1588603500000|2020-05-04 14:45:00|9964.8|9959.8|9964|9959|9967|9962|9963|9958|89
1588603800000|2020-05-04 14:50:00|9964.1|9959.1|9960.1|9955.1|9966.8|9961.8|9960.1|9955.1|299
1588604100000|2020-05-04 14:55:00|9960.3|9955.3|9958.5|9953.5|9963.9|9958.9|9957.9|9952.9|204
1588604400000|2020-05-04 15:00:00|9958.6|9953.6|9959.5|9954.5|9961.3|9956.3|9957.5|9952.5|272
1588604700000|2020-05-04 15:05:00|9959.8|9954.8|9963.5|9958.5|9964.6|9959.6|9957.9|9952.9|110
1588605000000|2020-05-04 15:10:00|9963.4|9958.4|9965.2|9960.2|9968.5|9963.5|9962|9957|79
1588605300000|2020-05-04 15:15:00|9965|9960|9965.2|9960.2|9966.9|9961.9|9963.9|9958.9|36
1588605600000|2020-05-04 15:20:00|9965|9960|9961.3|9956.3|9967.5|9962.5|9961.3|9956.3|41
1588605900000|2020-05-04 15:25:00|9961|9956|9960|9955|9962.9|9957.9|9959.9|9954.9|44
1588606200000|2020-05-04 15:30:00|9960.3|9955.3|9958.5|9953.5|9960.5|9955.5|9957.6|9952.6|41
1588606500000|2020-05-04 15:35:00|9958.6|9953.6|9957.9|9952.9|9959|9954|9956.8|9951.8|19
1588606800000|2020-05-04 15:40:00|9957.7|9952.7|9959.3|9954.3|9960.4|9955.4|9956|9951|24
1588607100000|2020-05-04 15:45:00|9959.4|9954.4|9960.9|9955.9|9961.5|9956.5|9958.9|9953.9|25
1588607400000|2020-05-04 15:50:00|9960.7|9955.7|9957.9|9952.9|9961.4|9956.4|9957.6|9952.6|33
1588607700000|2020-05-04 15:55:00|9958|9953|9959.8|9954.8|9962.1|9957.1|9957.5|9952.5|21
1588608000000|2020-05-04 16:00:00|9959.5|9954.5|9963.4|9958.4|9964|9959|9959.4|9954.4|48
1588608300000|2020-05-04 16:05:00|9963.3|9958.3|9963.5|9958.5|9964.9|9959.9|9961.8|9956.8|11
1588608600000|2020-05-04 16:10:00|9963.4|9958.4|9963.9|9958.9|9965.4|9960.4|9963|9958|14
1588608900000|2020-05-04 16:15:00|9963.8|9958.8|9966.4|9961.4|9966.8|9961.8|9962|9957|21
1588609200000|2020-05-04 16:20:00|9966.5|9961.5|9964|9959|9966.5|9961.5|9963.6|9958.6|39
1588609500000|2020-05-04 16:25:00|9964.1|9959.1|9964.5|9959.5|9966|9961|9961.2|9956.2|34
1588609800000|2020-05-04 16:30:00|9964.2|9959.2|9965.9|9960.9|9966.4|9961.4|9962.5|9957.5|17
1588610100000|2020-05-04 16:35:00|9965.8|9960.8|9966.5|9961.5|9967|9962|9965.1|9960.1|18
1588610400000|2020-05-04 16:40:00|9966.4|9961.4|9964|9959|9967|9962|9963.4|9958.4|29
1588610700000|2020-05-04 16:45:00|9963.9|9958.9|9963.3|9958.3|9965|9960|9962.5|9957.5|42
1588611000000|2020-05-04 16:50:00|9963.4|9958.4|9963.9|9958.9|9964.4|9959.4|9962.9|9957.9|37
1588611300000|2020-05-04 16:55:00|9964|9959|9964.4|9959.4|9965.5|9960.5|9962.4|9957.4|92
1588611600000|2020-05-04 17:00:00|9964.5|9959.5|9964.5|9959.5|9966.5|9961.5|9963.5|9958.5|15
1588611900000|2020-05-04 17:05:00|9964.8|9959.8|9965.3|9960.3|9965.5|9960.5|9964|9959|13
1588612200000|2020-05-04 17:10:00|9965|9960|9964.5|9959.5|9966.5|9961.5|9963.9|9958.9|14
1588612500000|2020-05-04 17:15:00|9964.7|9959.7|9966.5|9961.5|9966.7|9961.7|9964.5|9959.5|18
1588612800000|2020-05-04 17:20:00|9966.6|9961.6|9965.3|9960.3|9967|9962|9965.1|9960.1|21
1588613100000|2020-05-04 17:25:00|9965|9960|9962.8|9957.8|9965.3|9960.3|9961|9956|101
1588613400000|2020-05-04 17:30:00|9962.9|9957.9|9961.9|9956.9|9963|9958|9959.6|9954.6|28
1588613700000|2020-05-04 17:35:00|9962|9957|9964.5|9959.5|9964.5|9959.5|9961.4|9956.4|51
1588614000000|2020-05-04 17:40:00|9964.6|9959.6|9964.9|9959.9|9965.5|9960.5|9963.6|9958.6|21
1588614300000|2020-05-04 17:45:00|9964.6|9959.6|9961.5|9956.5|9964.6|9959.6|9960.8|9955.8|12
1588614600000|2020-05-04 17:50:00|9961.4|9956.4|9961.5|9956.5|9961.8|9956.8|9959.9|9954.9|15
1588614900000|2020-05-04 17:55:00|9961.4|9956.4|9961.5|9956.5|9962|9957|9960.5|9955.5|22
1588615200000|2020-05-04 18:00:00|9961.6|9956.6|9959.4|9954.4|9961.6|9956.6|9958.5|9953.5|33
1588615500000|2020-05-04 18:05:00|9959.3|9954.3|9960.2|9955.2|9960.3|9955.3|9959|9954|1
1588615800000|2020-05-04 18:10:00|9960|9955|9962|9957|9962.3|9957.3|9959.5|9954.5|15
1588616100000|2020-05-04 18:15:00|9962.1|9957.1|9961.6|9956.6|9963.4|9958.4|9961.3|9956.3|34
1588616400000|2020-05-04 18:20:00|9961.7|9956.7|9962.4|9957.4|9962.8|9957.8|9961.2|9956.2|11
1588616700000|2020-05-04 18:25:00|9962.6|9957.6|9961.7|9956.7|9962.7|9957.7|9960.7|9955.7|29
1588617000000|2020-05-04 18:30:00|9961.4|9956.4|9962|9957|9962|9957|9960.2|9955.2|166
1588617300000|2020-05-04 18:35:00|9962.2|9957.2|9962|9957|9962.9|9957.9|9961.8|9956.8|182
1588617600000|2020-05-04 18:40:00|9962.3|9957.3|9962.1|9957.1|9962.4|9957.4|9961.2|9956.2|137
1588617900000|2020-05-04 18:45:00|9962.3|9957.3|9962.4|9957.4|9963|9958|9962|9957|171
1588618200000|2020-05-04 18:50:00|9962.3|9957.3|9961.4|9956.4|9962.3|9957.3|9960.6|9955.6|155
1588618500000|2020-05-04 18:55:00|9961.3|9956.3|9958.8|9953.8|9961.3|9956.3|9957.3|9952.3|677
1588618800000|2020-05-04 19:00:00|9958.9|9953.9|9958.8|9953.8|9959.5|9954.5|9957|9952|364
1588619100000|2020-05-04 19:05:00|9959|9954|9960.3|9955.3|9960.6|9955.6|9958|9953|166
1588619400000|2020-05-04 19:10:00|9960.4|9955.4|9958.9|9953.9|9960.4|9955.4|9958.1|9953.1|100
1588619700000|2020-05-04 19:15:00|9958.8|9953.8|9958.6|9953.6|9960.1|9955.1|9958.6|9953.6|169
1588620000000|2020-05-04 19:20:00|9958.7|9953.7|9959|9954|9960|9955|9958.6|9953.6|80
1588620300000|2020-05-04 19:25:00|9959.1|9954.1|9958|9953|9959.3|9954.3|9957.5|9952.5|98
1588620600000|2020-05-04 19:30:00|9958.5|9953.5|9957.6|9952.6|9959|9954|9957.2|9952.2|125
1588620900000|2020-05-04 19:35:00|9957.8|9952.8|9958|9953|9958.3|9953.3|9957.5|9952.5|118
1588621200000|2020-05-04 19:40:00|9958.3|9953.3|9960.3|9955.3|9960.8|9955.8|9958.3|9953.3|98
1588621500000|2020-05-04 19:45:00|9960.5|9955.5|9963.3|9958.3|9963.3|9958.3|9960|9955|48
1588621800000|2020-05-04 19:50:00|9963.4|9958.4|9964.9|9959.9|9965|9960|9963.3|9958.3|89
1588622100000|2020-05-04 19:55:00|9964.8|9959.8|9965.1|9960.1|9966|9961|9964.5|9959.5|59
1588622400000|2020-05-04 20:00:00|9964.8|9959.8|9966.1|9961.1|9966.6|9961.6|9964.6|9959.6|25
1588622700000|2020-05-04 20:05:00|9965.8|9960.8|9965.8|9960.8|9966.1|9961.1|9964.8|9959.8|12
1588623000000|2020-05-04 20:10:00|9965.7|9960.7|9965.8|9960.8|9966.8|9961.8|9965.3|9960.3|2
1588623300000|2020-05-04 20:15:00|9965.7|9960.7|9962.4|9957.4|9965.7|9960.7|9962.4|9957.4|19
1588623600000|2020-05-04 20:20:00|9962.5|9957.5|9963.6|9958.6|9964.2|9959.2|9962.2|9957.2|14
1588623900000|2020-05-04 20:25:00|9963.7|9958.7|9965.4|9960.4|9965.4|9960.4|9963.6|9958.6|5
1588624200000|2020-05-04 20:30:00|9965.3|9960.3|9966.4|9961.4|9966.9|9961.9|9965.3|9960.3|11
1588624500000|2020-05-04 20:35:00|9966.3|9961.3|9966.1|9961.1|9966.4|9961.4|9965|9960|10
1588624800000|2020-05-04 20:40:00|9965.9|9960.9|9964.4|9959.4|9965.9|9960.9|9964.3|9959.3|6
1588625100000|2020-05-04 20:45:00|9964.6|9959.6|9964.1|9959.1|9964.6|9959.6|9962.6|9957.6|48
1588625400000|2020-05-04 20:50:00|9964.2|9959.2|9963.3|9958.3|9964.3|9959.3|9963.3|9958.3|5
1588625700000|2020-05-04 20:55:00|9962.9|9957.9|9962.1|9957.1|9962.9|9957.9|9961.9|9956.9|14
1588636800000|2020-05-05 00:00:00|9960.9|9955.9|9957|9952|9960.9|9955.9|9957|9952|26
1588637100000|2020-05-05 00:05:00|9957.1|9952.1|9956.4|9951.4|9957.7|9952.7|9956.4|9951.4|16
1588637400000|2020-05-05 00:10:00|9956.5|9951.5|9957.1|9952.1|9957.4|9952.4|9956.5|9951.5|5
1588637700000|2020-05-05 00:15:00|9957|9952|9956.4|9951.4|9957.1|9952.1|9955.6|9950.6|22
1588638000000|2020-05-05 00:20:00|9956.3|9951.3|9955.1|9950.1|9956.4|9951.4|9955|9950|25
1588638300000|2020-05-05 00:25:00|9955|9950|9954.1|9949.1|9955.6|9950.6|9953.9|9948.9|10
1588638600000|2020-05-05 00:30:00|9954|9949|9952.9|9947.9|9954.1|9949.1|9952.9|9947.9|13
1588638900000|2020-05-05 00:35:00|9952.5|9947.5|9951.8|9946.8|9952.5|9947.5|9950|9945|51
1588639200000|2020-05-05 00:40:00|9951.9|9946.9|9950.6|9945.6|9952.1|9947.1|9950.3|9945.3|7
1588639500000|2020-05-05 00:45:00|9950.5|9945.5|9951.6|9946.6|9951.9|9946.9|9950.4|9945.4|8
1588639800000|2020-05-05 00:50:00|9951.5|9946.5|9950.5|9945.5|9951.7|9946.7|9950.4|9945.4|10
1588640100000|2020-05-05 00:55:00|9950.6|9945.6|9951.6|9946.6|9952.2|9947.2|9950.6|9945.6|7
1588640400000|2020-05-05 01:00:00|9951.8|9946.8|9949.6|9944.6|9951.9|9946.9|9949.5|9944.5|11
1588640700000|2020-05-05 01:05:00|9949.5|9944.5|9950.1|9945.1|9950.4|9945.4|9948|9943|36
1588641000000|2020-05-05 01:10:00|9950|9945|9950.1|9945.1|9950.1|9945.1|9949.1|9944.1|2
1588641300000|2020-05-05 01:15:00|9950|9945|9949.9|9944.9|9950.4|9945.4|9949.5|9944.5|15
1588641600000|2020-05-05 01:20:00|9949.6|9944.6|9948.8|9943.8|9949.6|9944.6|9947.9|9942.9|11
1588641900000|2020-05-05 01:25:00|9948.9|9943.9|9949.6|9944.6|9949.9|9944.9|9948.6|9943.6|7
1588642200000|2020-05-05 01:30:00|9949.5|9944.5|9947.6|9942.6|9949.6|9944.6|9946.3|9941.3|14
1588642500000|2020-05-05 01:35:00|9947.8|9942.8|9947.9|9942.9|9948.3|9943.3|9947|9942|10
1588642800000|2020-05-05 01:40:00|9948.1|9943.1|9949.4|9944.4|9949.6|9944.6|9948.1|9943.1|3
1588643100000|2020-05-05 01:45:00|9949.1|9944.1|9949|9944|9949.9|9944.9|9949|9944|6
1588643400000|2020-05-05 01:50:00|9948.9|9943.9|9949.4|9944.4|9949.4|9944.4|9948.7|9943.7|12
1588643700000|2020-05-05 01:55:00|9949.3|9944.3|9951.4|9946.4|9951.5|9946.5|9948.9|9943.9|19
1588644000000|2020-05-05 02:00:00|9951.2|9946.2|9952|9947|9952.4|9947.4|9951|9946|18
1588644300000|2020-05-05 02:05:00|9952.1|9947.1|9952.5|9947.5|9952.9|9947.9|9952.1|9947.1|9
1588644600000|2020-05-05 02:10:00|9952.4|9947.4|9950.1|9945.1|9952.4|9947.4|9950|9945|3
1588644900000|2020-05-05 02:15:00|9950.4|9945.4|9949.5|9944.5|9950.4|9945.4|9949.1|9944.1|8
1588645200000|2020-05-05 02:20:00|9949.4|9944.4|9948.8|9943.8|9949.4|9944.4|9947.9|9942.9|2
1588645500000|2020-05-05 02:25:00|9948.7|9943.7|9948.8|9943.8|9948.9|9943.9|9948.5|9943.5|1
1588645800000|2020-05-05 02:30:00|9948.7|9943.7|9949.5|9944.5|9950.4|9945.4|9948.4|9943.4|3
1588646100000|2020-05-05 02:35:00|9949.6|9944.6|9948.3|9943.3|9949.6|9944.6|9948.3|9943.3|0
1588646400000|2020-05-05 02:40:00|9948.2|9943.2|9947.7|9942.7|9948.8|9943.8|9947.4|9942.4|4
1588646700000|2020-05-05 02:45:00|9947.8|9942.8|9948.9|9943.9|9948.9|9943.9|9947.8|9942.8|2
1588647000000|2020-05-05 02:50:00|9949|9944|9950.8|9945.8|9951.3|9946.3|9948.6|9943.6|6
1588647300000|2020-05-05 02:55:00|9950.9|9945.9|9952.8|9947.8|9952.8|9947.8|9950.8|9945.8|5
1588647600000|2020-05-05 03:00:00|9952.7|9947.7|9952.8|9947.8|9952.8|9947.8|9951.8|9946.8|4
1588647900000|2020-05-05 03:05:00|9952.7|9947.7|9952.3|9947.3|9952.8|9947.8|9951.7|9946.7|5
1588648200000|2020-05-05 03:10:00|9952.4|9947.4|9952.4|9947.4|9952.8|9947.8|9952.3|9947.3|1
1588648500000|2020-05-05 03:15:00|9952.3|9947.3|9953.7|9948.7|9953.8|9948.8|9952.2|9947.2|7
1588648800000|2020-05-05 03:20:00|9953.5|9948.5|9953.3|9948.3|9954|9949|9953.3|9948.3|10
1588649100000|2020-05-05 03:25:00|9953.2|9948.2|9953.3|9948.3|9953.5|9948.5|9952.8|9947.8|1
1588649400000|2020-05-05 03:30:00|9953.2|9948.2|9954.2|9949.2|9954.4|9949.4|9953|9948|11
1588649700000|2020-05-05 03:35:00|9954.3|9949.3|9953.5|9948.5|9954.3|9949.3|9953.2|9948.2|3
1588650000000|2020-05-05 03:40:00|9953.4|9948.4|9953.3|9948.3|9953.5|9948.5|9952.7|9947.7|5
1588650300000|2020-05-05 03:45:00|9953.2|9948.2|9953.8|9948.8|9954|9949|9952.7|9947.7|7
1588650600000|2020-05-05 03:50:00|9953.9|9948.9|9956|9951|9956.3|9951.3|9953.9|9948.9|26
1588650900000|2020-05-05 03:55:00|9955.8|9950.8|9955.3|9950.3|9955.8|9950.8|9955.2|9950.2|9
1588651200000|2020-05-05 04:00:00|9954.9|9949.9|9954.8|9949.8|9956.1|9951.1|9954.8|9949.8|13
1588651500000|2020-05-05 04:05:00|9954.9|9949.9|9955|9950|9955|9950|9954.8|9949.8|1
1588651800000|2020-05-05 04:10:00|9955.3|9950.3|9954.3|9949.3|9955.3|9950.3|9954.3|9949.3|11
1588652100000|2020-05-05 04:15:00|9954.5|9949.5|9956.1|9951.1|9956.4|9951.4|9954.2|9949.2|14
1588652400000|2020-05-05 04:20:00|9956.3|9951.3|9955.8|9950.8|9956.4|9951.4|9955.7|9950.7|1
1588652700000|2020-05-05 04:25:00|9955.9|9950.9|9955.9|9950.9|9956.8|9951.8|9955.8|9950.8|13
1588653000000|2020-05-05 04:30:00|9955.8|9950.8|9957.8|9952.8|9958.8|9953.8|9955.3|9950.3|20
1588653300000|2020-05-05 04:35:00|9957.7|9952.7|9956.3|9951.3|9957.8|9952.8|9956.3|9951.3|3
1588653600000|2020-05-05 04:40:00|9956.5|9951.5|9956|9951|9956.7|9951.7|9955.8|9950.8|6
1588653900000|2020-05-05 04:45:00|9955.8|9950.8|9956.3|9951.3|9956.5|9951.5|9955.5|9950.5|4
1588654200000|2020-05-05 04:50:00|9956.2|9951.2|9955.7|9950.7|9957|9952|9955.6|9950.6|5
1588654500000|2020-05-05 04:55:00|9955.5|9950.5|9953.3|9948.3|9955.7|9950.7|9952.5|9947.5|35
1588654800000|2020-05-05 05:00:00|9953.2|9948.2|9949.8|9944.8|9953.3|9948.3|9949.5|9944.5|20
1588655100000|2020-05-05 05:05:00|9949.9|9944.9|9952.4|9947.4|9952.5|9947.5|9949.8|9944.8|6
1588655400000|2020-05-05 05:10:00|9952.3|9947.3|9952.7|9947.7|9953.5|9948.5|9951.3|9946.3|8
1588655700000|2020-05-05 05:15:00|9952.1|9947.1|9951.5|9946.5|9953|9948|9950.8|9945.8|1
1588656000000|2020-05-05 05:20:00|9951.4|9946.4|9951.5|9946.5|9952.3|9947.3|9951.2|9946.2|3
1588656300000|2020-05-05 05:25:00|9951.6|9946.6|9951.5|9946.5|9952|9947|9951.5|9946.5|2
1588656600000|2020-05-05 05:30:00|9951.3|9946.3|9953.9|9948.9|9953.9|9948.9|9950.8|9945.8|6
1588656900000|2020-05-05 05:35:00|9954|9949|9952.8|9947.8|9954.3|9949.3|9952.8|9947.8|4
1588657200000|2020-05-05 05:40:00|9952.7|9947.7|9951.6|9946.6|9952.7|9947.7|9951.1|9946.1|5
1588657500000|2020-05-05 05:45:00|9951.8|9946.8|9951.7|9946.7|9952.5|9947.5|9951.3|9946.3|3
1588657800000|2020-05-05 05:50:00|9951.5|9946.5|9952.2|9947.2|9952.2|9947.2|9950.6|9945.6|14
1588658100000|2020-05-05 05:55:00|9952|9947|9950|9945|9952|9947|9950|9945|9
1588658400000|2020-05-05 06:00:00|9949.8|9944.8|9951.8|9946.8|9952.2|9947.2|9949.5|9944.5|23
1588658700000|2020-05-05 06:05:00|9951.9|9946.9|9952|9947|9953|9948|9951.1|9946.1|5
1588659000000|2020-05-05 06:10:00|9951.6|9946.6|9950.8|9945.8|9951.9|9946.9|9949.8|9944.8|17
1588659300000|2020-05-05 06:15:00|9950.7|9945.7|9948.6|9943.6|9951.7|9946.7|9948.4|9943.4|16
1588659600000|2020-05-05 06:20:00|9948.7|9943.7|9947.6|9942.6|9949.4|9944.4|9947.1|9942.1|26
1588659900000|2020-05-05 06:25:00|9947.5|9942.5|9949.8|9944.8|9950|9945|9947.5|9942.5|12
1588660200000|2020-05-05 06:30:00|9949.7|9944.7|9953.3|9948.3|9955.3|9950.3|9948.8|9943.8|37
1588660500000|2020-05-05 06:35:00|9953.5|9948.5|9953.1|9948.1|9953.7|9948.7|9952.3|9947.3|1
1588660800000|2020-05-05 06:40:00|9953.3|9948.3|9952.9|9947.9|9953.8|9948.8|9951.8|9946.8|4
1588661100000|2020-05-05 06:45:00|9952.8|9947.8|9953.4|9948.4|9954.5|9949.5|9951.6|9946.6|12
1588661400000|2020-05-05 06:50:00|9953.5|9948.5|9955|9950|9955.5|9950.5|9951.8|9946.8|14
1588661700000|2020-05-05 06:55:00|9955.1|9950.1|9955.5|9950.5|9957.5|9952.5|9954.5|9949.5|22
1588662000000|2020-05-05 07:00:00|9955.6|9950.6|9964|9959|9965.8|9960.8|9955.3|9950.3|187
1588662300000|2020-05-05 07:05:00|9964.1|9959.1|9965.2|9960.2|9967.4|9962.4|9964.1|9959.1|109
1588662600000|2020-05-05 07:10:00|9965.1|9960.1|9962.2|9957.2|9966.4|9961.4|9962.1|9957.1|29
1588662900000|2020-05-05 07:15:00|9962.1|9957.1|9966.7|9961.7|9967.9|9962.9|9961.6|9956.6|26
1588663200000|2020-05-05 07:20:00|9966.6|9961.6|9967.1|9962.1|9968.4|9963.4|9965.4|9960.4|11
1588663500000|2020-05-05 07:25:00|9967.2|9962.2|9965.7|9960.7|9967.9|9962.9|9964.9|9959.9|7
1588663800000|2020-05-05 07:30:00|9965.8|9960.8|9965.6|9960.6|9966.4|9961.4|9964.2|9959.2|23
1588664100000|2020-05-05 07:35:00|9965.7|9960.7|9965.8|9960.8|9967.3|9962.3|9964.4|9959.4|18
1588664400000|2020-05-05 07:40:00|9965.7|9960.7|9965.4|9960.4|9966.7|9961.7|9963.9|9958.9|16
1588664700000|2020-05-05 07:45:00|9965.3|9960.3|9963.9|9958.9|9966.7|9961.7|9962.8|9957.8|26
1588665000000|2020-05-05 07:50:00|9963.8|9958.8|9958.8|9953.8|9963.9|9958.9|9957.9|9952.9|28
1588665300000|2020-05-05 07:55:00|9958.7|9953.7|9958.5|9953.5|9961.4|9956.4|9957.2|9952.2|34
1588665600000|2020-05-05 08:00:00|9958.8|9953.8|9961.9|9956.9|9962.7|9957.7|9958.7|9953.7|18
1588665900000|2020-05-05 08:05:00|9961.8|9956.8|9953.7|9948.7|9961.9|9956.9|9952.8|9947.8|97
1588666200000|2020-05-05 08:10:00|9953.8|9948.8|9947.5|9942.5|9954|9949|9940|9935|340
1588666500000|2020-05-05 08:15:00|9947.4|9942.4|9955.9|9950.9|9957.1|9952.1|9947.2|9942.2|131
1588666800000|2020-05-05 08:20:00|9955.8|9950.8|9950.6|9945.6|9956.8|9951.8|9947.2|9942.2|50
1588667100000|2020-05-05 08:25:00|9950.4|9945.4|9953.6|9948.6|9953.6|9948.6|9949.2|9944.2|28
1588667400000|2020-05-05 08:30:00|9953.4|9948.4|9964.2|9959.2|9967.8|9962.8|9950.9|9945.9|166
1588667700000|2020-05-05 08:35:00|9963.9|9958.9|9976.2|9971.2|9977.4|9972.4|9963.4|9958.4|291
1588668000000|2020-05-05 08:40:00|9975.9|9970.9|9985.3|9980.3|9988.8|9983.8|9975.9|9970.9|180
1588668300000|2020-05-05 08:45:00|9985.4|9980.4|9989.9|9984.9|9992.1|9987.1|9984.9|9979.9|127
1588668600000|2020-05-05 08:50:00|9990.1|9985.1|9990.2|9985.2|9993.9|9988.9|9988.3|9983.3|54
1588668900000|2020-05-05 08:55:00|9990.3|9985.3|9995.9|9990.9|9999.1|9994.1|9990.1|9985.1|85
1588669200000|2020-05-05 09:00:00|9996.1|9991.1|10004.7|9999.7|10004.8|9999.8|9991.6|9986.6|152
1588669500000|2020-05-05 09:05:00|10004.4|9999.4|10004.8|9999.8|10007.6|10002.6|9998.9|9993.9|140
1588669800000|2020-05-05 09:10:00|10004.7|9999.7|10007.3|10002.3|10008.3|10003.3|10003.6|9998.6|78
1588670100000|2020-05-05 09:15:00|10007.6|10002.6|10003|9998|10008.2|10003.2|10002.4|9997.4|175
1588670400000|2020-05-05 09:20:00|10003.3|9998.3|9999.7|9994.7|10004.8|9999.8|9999.5|9994.5|192
1588670700000|2020-05-05 09:25:00|9999.4|9994.4|10008|10003|10008.6|10003.6|9999.4|9994.4|194
1588671000000|2020-05-05 09:30:00|10008.3|10003.3|10006.3|10001.3|10009.8|10004.8|10004.8|9999.8|132
1588671300000|2020-05-05 09:35:00|10005.8|10000.8|10003.5|9998.5|10006.9|10001.9|10002.4|9997.4|37
1588671600000|2020-05-05 09:40:00|10003.6|9998.6|10001.4|9996.4|10004.6|9999.6|10000.5|9995.5|22
1588671900000|2020-05-05 09:45:00|10001.5|9996.5|9998.4|9993.4|10003|9998|9998.4|9993.4|31
1588672200000|2020-05-05 09:50:00|9998.5|9993.5|9995.5|9990.5|9999|9994|9994.3|9989.3|53
1588672500000|2020-05-05 09:55:00|9995.4|9990.4|9992.4|9987.4|9996.6|9991.6|9991.4|9986.4|68
1588672800000|2020-05-05 10:00:00|9992.8|9987.8|9994.9|9989.9|9994.9|9989.9|9992.6|9987.6|32
1588673100000|2020-05-05 10:05:00|9994.8|9989.8|9991.5|9986.5|9994.8|9989.8|9991.5|9986.5|30
1588673400000|2020-05-05 10:10:00|9991.4|9986.4|9990.9|9985.9|9991.6|9986.6|9986.9|9981.9|68
1588673700000|2020-05-05 10:15:00|9991|9986|9991.4|9986.4|9992.4|9987.4|9987.4|9982.4|56
1588674000000|2020-05-05 10:20:00|9991.1|9986.1|9991.9|9986.9|9992.8|9987.8|9990.4|9985.4|36
1588674300000|2020-05-05 10:25:00|9991.8|9986.8|9989.8|9984.8|9993.4|9988.4|9989.4|9984.4|28
1588674600000|2020-05-05 10:30:00|9989.9|9984.9|9986.5|9981.5|9990.6|9985.6|9985.9|9980.9|51
1588674900000|2020-05-05 10:35:00|9986.4|9981.4|9988.1|9983.1|9988.4|9983.4|9986.1|9981.1|35
1588675200000|2020-05-05 10:40:00|9988.3|9983.3|9989.1|9984.1|9989.4|9984.4|9985.8|9980.8|45
1588675500000|2020-05-05 10:45:00|9989.4|9984.4|9995.9|9990.9|9995.9|9990.9|9989|9984|36
1588675800000|2020-05-05 10:50:00|9995.8|9990.8|9995.6|9990.6|9999.2|9994.2|9994.8|9989.8|66
1588676100000|2020-05-05 10:55:00|9995.8|9990.8|9996.3|9991.3|10001|9996|9995.6|9990.6|16
1588676400000|2020-05-05 11:00:00|9996.1|9991.1|9997.8|9992.8|10000.1|9995.1|9996.1|9991.1|25
1588676700000|2020-05-05 11:05:00|9997.6|9992.6|9993.6|9988.6|9998.5|9993.5|9993.5|9988.5|21
1588677000000|2020-05-05 11:10:00|9993.5|9988.5|9991.9|9986.9|9994.4|9989.4|9991.8|9986.8|47
1588677300000|2020-05-05 11:15:00|9992.3|9987.3|9998.9|9993.9|9999.4|9994.4|9992.1|9987.1|28
1588677600000|2020-05-05 11:20:00|9999|9994|9993.8|9988.8|9999.9|9994.9|9992.9|9987.9|37
1588677900000|2020-05-05 11:25:00|9993.9|9988.9|9996.3|9991.3|9997.1|9992.1|9992.1|9987.1|17
1588678200000|2020-05-05 11:30:00|9996.1|9991.1|9997.6|9992.6|9997.8|9992.8|9995.6|9990.6|26
1588678500000|2020-05-05 11:35:00|9997.5|9992.5|9994.9|9989.9|9998.4|9993.4|9994.9|9989.9|22
1588678800000|2020-05-05 11:40:00|9995|9990|9996.4|9991.4|9997|9992|9994.1|9989.1|19
1588679100000|2020-05-05 11:45:00|9996.3|9991.3|9996.8|9991.8|9999.7|9994.7|9994.8|9989.8|38
1588679400000|2020-05-05 11:50:00|9996.6|9991.6|9997|9992|9997.4|9992.4|9993.9|9988.9|35
1588679700000|2020-05-05 11:55:00|9997.1|9992.1|10000.6|9995.6|10000.9|9995.9|9997.1|9992.1|32
1588680000000|2020-05-05 12:00:00|10000.8|9995.8|9997.9|9992.9|10001.5|9996.5|9997.3|9992.3|59
1588680300000|2020-05-05 12:05:00|9997.8|9992.8|9995.4|9990.4|9999.4|9994.4|9994.9|9989.9|31
1588680600000|2020-05-05 12:10:00|9995.5|9990.5|9991.6|9986.6|9995.5|9990.5|9990.1|9985.1|76
1588680900000|2020-05-05 12:15:00|9991.5|9986.5|9985.8|9980.8|9993.5|9988.5|9985.6|9980.6|52
1588681200000|2020-05-05 12:20:00|9985.6|9980.6|9989.2|9984.2|9989.8|9984.8|9984.1|9979.1|94
1588681500000|2020-05-05 12:25:00|9989|9984|9987.1|9982.1|9990.7|9985.7|9986.9|9981.9|21
1588681800000|2020-05-05 12:30:00|9987.3|9982.3|9987.6|9982.6|9989.7|9984.7|9986.4|9981.4|36
1588682100000|2020-05-05 12:35:00|9987.9|9982.9|9985.6|9980.6|9991.4|9986.4|9985.5|9980.5|26
1588682400000|2020-05-05 12:40:00|9985.5|9980.5|9985.1|9980.1|9987.1|9982.1|9982.3|9977.3|36
1588682700000|2020-05-05 12:45:00|9985.3|9980.3|9987.3|9982.3|9989.9|9984.9|9984.9|9979.9|43
1588683000000|2020-05-05 12:50:00|9987.4|9982.4|9990.4|9985.4|9990.7|9985.7|9986.5|9981.5|13
1588683300000|2020-05-05 12:55:00|9990.1|9985.1|9992.1|9987.1|9993.1|9988.1|9990.1|9985.1|54
1588683600000|2020-05-05 13:00:00|9992|9987|9988.8|9983.8|9992.8|9987.8|9987.4|9982.4|77
1588683900000|2020-05-05 13:05:00|9988.4|9983.4|9978.4|9973.4|9988.8|9983.8|9977.1|9972.1|184
1588684200000|2020-05-05 13:10:00|9978.3|9973.3|9977.5|9972.5|9982.5|9977.5|9977.4|9972.4|34
1588684500000|2020-05-05 13:15:00|9977.7|9972.7|9975.6|9970.6|9979.5|9974.5|9974.6|9969.6|89
1588684800000|2020-05-05 13:20:00|9975.4|9970.4|9979.9|9974.9|9981|9976|9975.2|9970.2|16
1588685100000|2020-05-05 13:25:00|9979.8|9974.8|9976.8|9971.8|9980|9975|9976.3|9971.3|59
1588685400000|2020-05-05 13:30:00|9976.5|9971.5|9971|9966|9977.4|9972.4|9970|9965|121
1588685700000|2020-05-05 13:35:00|9970.9|9965.9|9970|9965|9973|9968|9968.3|9963.3|169
1588686000000|2020-05-05 13:40:00|9969.8|9964.8|9966.2|9961.2|9971.4|9966.4|9963.6|9958.6|153
1588686300000|2020-05-05 13:45:00|9966.3|9961.3|9962.9|9957.9|9966.4|9961.4|9959.2|9954.2|142
1588686600000|2020-05-05 13:50:00|9963|9958|9963.3|9958.3|9963.5|9958.5|9959.4|9954.4|105
1588686900000|2020-05-05 13:55:00|9963.2|9958.2|9964.8|9959.8|9967.8|9962.8|9962.1|9957.1|108
1588687200000|2020-05-05 14:00:00|9964.7|9959.7|9969.8|9964.8|9969.8|9964.8|9961.2|9956.2|153
1588687500000|2020-05-05 14:05:00|9969.7|9964.7|9970|9965|9972.6|9967.6|9969|9964|133
1588687800000|2020-05-05 14:10:00|9969.9|9964.9|9975.4|9970.4|9975.8|9970.8|9969.6|9964.6|70
1588688100000|2020-05-05 14:15:00|9975.3|9970.3|9973.7|9968.7|9975.3|9970.3|9972.4|9967.4|99
1588688400000|2020-05-05 14:20:00|9973.8|9968.8|9978.7|9973.7|9980.2|9975.2|9973.8|9968.8|103
1588688700000|2020-05-05 14:25:00|9978.6|9973.6|9980.7|9975.7|9980.7|9975.7|9977.1|9972.1|111
1588689000000|2020-05-05 14:30:00|9980.8|9975.8|9981.3|9976.3|9982.3|9977.3|9977.7|9972.7|87
1588689300000|2020-05-05 14:35:00|9981.2|9976.2|9979.8|9974.8|9982.4|9977.4|9979.5|9974.5|68
1588689600000|2020-05-05 14:40:00|9979.9|9974.9|9980|9975|9981.5|9976.5|9979.6|9974.6|42
1588689900000|2020-05-05 14:45:00|9979.8|9974.8|9982.4|9977.4|9983.5|9978.5|9976.9|9971.9|65
1588690200000|2020-05-05 14:50:00|9982.6|9977.6|9985.7|9980.7|9985.8|9980.8|9980.1|9975.1|107
1588690500000|2020-05-05 14:55:00|9985.8|9980.8|9989.7|9984.7|9991.8|9986.8|9985.7|9980.7|143
1588690800000|2020-05-05 15:00:00|9989.8|9984.8|9984.6|9979.6|9990.2|9985.2|9984.3|9979.3|93
1588691100000|2020-05-05 15:05:00|9984.7|9979.7|9986.3|9981.3|9990|9985|9984.3|9979.3|79
1588691400000|2020-05-05 15:10:00|9986.2|9981.2|9987.1|9982.1|9988.3|9983.3|9985.1|9980.1|50
1588691700000|2020-05-05 15:15:00|9987|9982|9989.6|9984.6|9990.7|9985.7|9986.5|9981.5|47
1588692000000|2020-05-05 15:20:00|9989.7|9984.7|9987.7|9982.7|9990|9985|9987.5|9982.5|42
1588692300000|2020-05-05 15:25:00|9987.8|9982.8|9988|9983|9990.7|9985.7|9986.2|9981.2|55
1588692600000|2020-05-05 15:30:00|9987.8|9982.8|9986.2|9981.2|9988|9983|9985.6|9980.6|22
1588692900000|2020-05-05 15:35:00|9986.1|9981.1|9986.2|9981.2|9988.5|9983.5|9985.7|9980.7|54
1588693200000|2020-05-05 15:40:00|9986.3|9981.3|9987.1|9982.1|9988.6|9983.6|9986.1|9981.1|14
1588693500000|2020-05-05 15:45:00|9987.2|9982.2|9984.7|9979.7|9989.1|9984.1|9984.5|9979.5|22
1588693800000|2020-05-05 15:50:00|9984.8|9979.8|9983.6|9978.6|9985.7|9980.7|9983|9978|22
1588694100000|2020-05-05 15:55:00|9984.4|9979.4|9985.3|9980.3|9985.3|9980.3|9982.9|9977.9|21
1588694400000|2020-05-05 16:00:00|9985.5|9980.5|9987.6|9982.6|9987.7|9982.7|9985|9980|46
1588694700000|2020-05-05 16:05:00|9987.3|9982.3|9983.6|9978.6|9987.5|9982.5|9983.1|9978.1|38
1588695000000|2020-05-05 16:10:00|9983.7|9978.7|9985.1|9980.1|9986|9981|9983.5|9978.5|12
1588695300000|2020-05-05 16:15:00|9985.2|9980.2|9986.5|9981.5|9986.7|9981.7|9984.8|9979.8|6
1588695600000|2020-05-05 16:20:00|9986.6|9981.6|9988.1|9983.1|9988.5|9983.5|9985.8|9980.8|15
1588695900000|2020-05-05 16:25:00|9988.2|9983.2|9988.7|9983.7|9989.1|9984.1|9987.1|9982.1|42
1588696200000|2020-05-05 16:30:00|9988.8|9983.8|9991.2|9986.2|9991.5|9986.5|9988.1|9983.1|21
1588696500000|2020-05-05 16:35:00|9991.1|9986.1|9989.1|9984.1|9991.5|9986.5|9989|9984|23
1588696800000|2020-05-05 16:40:00|9989|9984|9990.3|9985.3|9991|9986|9988.6|9983.6|27
1588697100000|2020-05-05 16:45:00|9990.2|9985.2|9987.6|9982.6|9990.3|9985.3|9987.6|9982.6|37
1588697400000|2020-05-05 16:50:00|9987.5|9982.5|9986.1|9981.1|9987.8|9982.8|9985.3|9980.3|21
1588697700000|2020-05-05 16:55:00|9986.2|9981.2|9988.1|9983.1|9990.3|9985.3|9986.1|9981.1|109
1588698000000|2020-05-05 17:00:00|9988.2|9983.2|9987|9982|9988.6|9983.6|9986.7|9981.7|37
1588698300000|2020-05-05 17:05:00|9986.9|9981.9|9988|9983|9988.1|9983.1|9986.2|9981.2|12
1588698600000|2020-05-05 17:10:00|9987.9|9982.9|9989.6|9984.6|9990|9985|9987.2|9982.2|7
1588698900000|2020-05-05 17:15:00|9989.5|9984.5|9989.8|9984.8|9990.2|9985.2|9988.7|9983.7|16
1588699200000|2020-05-05 17:20:00|9989.7|9984.7|9990.8|9985.8|9990.8|9985.8|9989.6|9984.6|3
1588699500000|2020-05-05 17:25:00|9990.6|9985.6|9988.7|9983.7|9990.6|9985.6|9988|9983|33
1588699800000|2020-05-05 17:30:00|9988.6|9983.6|9989.5|9984.5|9990.6|9985.6|9988.2|9983.2|24
1588700100000|2020-05-05 17:35:00|9989.6|9984.6|9990.1|9985.1|9991.2|9986.2|9989.5|9984.5|21
1588700400000|2020-05-05 17:40:00|9990.2|9985.2|9986.5|9981.5|9990.2|9985.2|9986.4|9981.4|15
1588700700000|2020-05-05 17:45:00|9986.6|9981.6|9986.8|9981.8|9988|9983|9986.1|9981.1|5
1588701000000|2020-05-05 17:50:00|9986.7|9981.7|9985.8|9980.8|9987.7|9982.7|9985.2|9980.2|32
1588701300000|2020-05-05 17:55:00|9985.7|9980.7|9985.6|9980.6|9987.5|9982.5|9985.3|9980.3|3
1588701600000|2020-05-05 18:00:00|9985.7|9980.7|9982.6|9977.6|9986.8|9981.8|9982.6|9977.6|24
1588701900000|2020-05-05 18:05:00|9982.5|9977.5|9978.7|9973.7|9983.3|9978.3|9978.3|9973.3|27
1588702200000|2020-05-05 18:10:00|9978.6|9973.6|9979.4|9974.4|9980.7|9975.7|9977.7|9972.7|37
1588702500000|2020-05-05 18:15:00|9979.6|9974.6|9978.1|9973.1|9980.2|9975.2|9977.8|9972.8|20
1588702800000|2020-05-05 18:20:00|9978.2|9973.2|9977.4|9972.4|9979.1|9974.1|9977.2|9972.2|15
1588703100000|2020-05-05 18:25:00|9977.3|9972.3|9978.1|9973.1|9978.7|9973.7|9977.2|9972.2|16
1588703400000|2020-05-05 18:30:00|9978|9973|9978.7|9973.7|9978.7|9973.7|9976.4|9971.4|30
1588703700000|2020-05-05 18:35:00|9978.6|9973.6|9977.3|9972.3|9979|9974|9976.5|9971.5|19
1588704000000|2020-05-05 18:40:00|9977.2|9972.2|9978.7|9973.7|9979.1|9974.1|9976.7|9971.7|17
1588704300000|2020-05-05 18:45:00|9978.6|9973.6|9981.2|9976.2|9981.2|9976.2|9978.2|9973.2|29
1588704600000|2020-05-05 18:50:00|9981.1|9976.1|9980.6|9975.6|9981.2|9976.2|9979.7|9974.7|11
1588704900000|2020-05-05 18:55:00|9980.5|9975.5|9979.6|9974.6|9981.1|9976.1|9979.4|9974.4|55
1588705200000|2020-05-05 19:00:00|9979.7|9974.7|9980.1|9975.1|9980.7|9975.7|9979.1|9974.1|30
1588705500000|2020-05-05 19:05:00|9980.2|9975.2|9980|9975|9980.7|9975.7|9979|9974|50
1588705800000|2020-05-05 19:10:00|9979.9|9974.9|9982.2|9977.2|9982.2|9977.2|9979.5|9974.5|19
1588706100000|2020-05-05 19:15:00|9982.1|9977.1|9984.7|9979.7|9986.2|9981.2|9982.1|9977.1|44
1588706400000|2020-05-05 19:20:00|9984.6|9979.6|9985|9980|9986.7|9981.7|9984.6|9979.6|6
1588706700000|2020-05-05 19:25:00|9984.7|9979.7|9986.2|9981.2|9986.7|9981.7|9983.6|9978.6|27
1588707000000|2020-05-05 19:30:00|9986.1|9981.1|9985.2|9980.2|9986.7|9981.7|9984.7|9979.7|18
1588707300000|2020-05-05 19:35:00|9985.1|9980.1|9986.2|9981.2|9987.7|9982.7|9984.8|9979.8|15
1588707600000|2020-05-05 19:40:00|9986.1|9981.1|9986.1|9981.1|9987|9982|9985.7|9980.7|24
1588707900000|2020-05-05 19:45:00|9986.2|9981.2|9985.8|9980.8|9987.2|9982.2|9985.7|9980.7|9
1588708200000|2020-05-05 19:50:00|9986.1|9981.1|9985.6|9980.6|9986.7|9981.7|9983.9|9978.9|49
1588708500000|2020-05-05 19:55:00|9985.7|9980.7|9984.9|9979.9|9985.7|9980.7|9982.8|9977.8|218
1588708800000|2020-05-05 20:00:00|9985|9980|9985.9|9980.9|9986|9981|9983.5|9978.5|59
1588709100000|2020-05-05 20:05:00|9985.8|9980.8|9985.3|9980.3|9985.9|9980.9|9983.8|9978.8|22
1588709400000|2020-05-05 20:10:00|9985.2|9980.2|9986.6|9981.6|9987.4|9982.4|9984.4|9979.4|11
1588709700000|2020-05-05 20:15:00|9986.8|9981.8|9987.5|9982.5|9987.8|9982.8|9986.2|9981.2|29
1588710000000|2020-05-05 20:20:00|9987.6|9982.6|9987.8|9982.8|9987.9|9982.9|9987.2|9982.2|5
1588710300000|2020-05-05 20:25:00|9987.7|9982.7|9987.7|9982.7|9987.9|9982.9|9986.9|9981.9|7
1588710600000|2020-05-05 20:30:00|9987.5|9982.5|9989.7|9984.7|9989.7|9984.7|9987.4|9982.4|8
1588710900000|2020-05-05 20:35:00|9989.5|9984.5|9990.7|9985.7|9991.2|9986.2|9989.4|9984.4|15
1588711200000|2020-05-05 20:40:00|9990.5|9985.5|9991.4|9986.4|9991.7|9986.7|9990.5|9985.5|10
1588711500000|2020-05-05 20:45:00|9991.5|9986.5|9992.2|9987.2|9993|9988|9991.5|9986.5|22
1588711800000|2020-05-05 20:50:00|9992|9987|9993|9988|9993.4|9988.4|9992|9987|14
1588712100000|2020-05-05 20:55:00|9992.9|9987.9|9998.4|9989.4|9998.4|9989.4|9989.9|9984.9|13
1588723200000|2020-05-06 00:00:00|9987.4|9982.4|9984.6|9979.6|9988|9983|9984.6|9979.6|39
1588723500000|2020-05-06 00:05:00|9984.4|9979.4|9986.6|9981.6|9987.2|9982.2|9983.6|9978.6|28
1588723800000|2020-05-06 00:10:00|9986.2|9981.2|9988.2|9983.2|9988.3|9983.3|9985.4|9980.4|34
1588724100000|2020-05-06 00:15:00|9988.1|9983.1|9988|9983|9990|9985|9987.2|9982.2|10
1588724400000|2020-05-06 00:20:00|9988.2|9983.2|9987.9|9982.9|9989.2|9984.2|9987.8|9982.8|1
1588724700000|2020-05-06 00:25:00|9987.7|9982.7|9986.8|9981.8|9987.8|9982.8|9986|9981|28
1588725000000|2020-05-06 00:30:00|9986.9|9981.9|9989|9984|9989.9|9984.9|9986.8|9981.8|15
1588725300000|2020-05-06 00:35:00|9988.9|9983.9|9986.8|9981.8|9988.9|9983.9|9985.2|9980.2|5
1588725600000|2020-05-06 00:40:00|9986.7|9981.7|9987.3|9982.3|9988.4|9983.4|9986.5|9981.5|1
1588725900000|2020-05-06 00:45:00|9987.2|9982.2|9986.4|9981.4|9987.5|9982.5|9986|9981|17
1588726200000|2020-05-06 00:50:00|9986.3|9981.3|9990.3|9985.3|9990.5|9985.5|9986.3|9981.3|18
1588726500000|2020-05-06 00:55:00|9990.2|9985.2|9990.3|9985.3|9990.9|9985.9|9989.5|9984.5|8
1588726800000|2020-05-06 01:00:00|9990.2|9985.2|9990.7|9985.7|9991.3|9986.3|9988|9983|56
1588727100000|2020-05-06 01:05:00|9990.8|9985.8|9991.1|9986.1|9991.2|9986.2|9989.7|9984.7|15
1588727400000|2020-05-06 01:10:00|9991.2|9986.2|9993.7|9988.7|9994.2|9989.2|9991|9986|30
1588727700000|2020-05-06 01:15:00|9993.8|9988.8|9992.7|9987.7|9993.8|9988.8|9991|9986|16
1588728000000|2020-05-06 01:20:00|9992.4|9987.4|9990.4|9985.4|9992.8|9987.8|9990.4|9985.4|7
1588728300000|2020-05-06 01:25:00|9990.5|9985.5|9990.9|9985.9|9991.4|9986.4|9990.5|9985.5|16
1588728600000|2020-05-06 01:30:00|9990.8|9985.8|9987.8|9982.8|9990.8|9985.8|9987.2|9982.2|42
1588728900000|2020-05-06 01:35:00|9987.7|9982.7|9988.8|9983.8|9989.7|9984.7|9987.7|9982.7|11
1588729200000|2020-05-06 01:40:00|9988.7|9983.7|9988.5|9983.5|9988.8|9983.8|9986.7|9981.7|22
1588729500000|2020-05-06 01:45:00|9988.4|9983.4|9988.4|9983.4|9988.5|9983.5|9987.2|9982.2|26
1588729800000|2020-05-06 01:50:00|9988.3|9983.3|9987.3|9982.3|9988.3|9983.3|9986|9981|14
1588730100000|2020-05-06 01:55:00|9987.2|9982.2|9987.3|9982.3|9988|9983|9985.8|9980.8|5
1588730400000|2020-05-06 02:00:00|9987.2|9982.2|9990|9985|9990.3|9985.3|9987.2|9982.2|17
1588730700000|2020-05-06 02:05:00|9989.9|9984.9|9987.5|9982.5|9990.5|9985.5|9987.5|9982.5|3
1588731000000|2020-05-06 02:10:00|9987.4|9982.4|9987.7|9982.7|9988.4|9983.4|9986.7|9981.7|16
1588731300000|2020-05-06 02:15:00|9987.9|9982.9|9987.3|9982.3|9988.7|9983.7|9986.9|9981.9|24
1588731600000|2020-05-06 02:20:00|9987.2|9982.2|9986.4|9981.4|9987.9|9982.9|9985.4|9980.4|13
1588731900000|2020-05-06 02:25:00|9986.3|9981.3|9986.4|9981.4|9986.8|9981.8|9985.4|9980.4|2
1588732200000|2020-05-06 02:30:00|9986.3|9981.3|9987.4|9982.4|9987.5|9982.5|9986.1|9981.1|5
1588732500000|2020-05-06 02:35:00|9987.5|9982.5|9987.5|9982.5|9987.8|9982.8|9987.2|9982.2|1
1588732800000|2020-05-06 02:40:00|9987.4|9982.4|9987|9982|9987.8|9982.8|9987|9982|7
1588733100000|2020-05-06 02:45:00|9986.9|9981.9|9988.5|9983.5|9989|9984|9986.9|9981.9|5
1588733400000|2020-05-06 02:50:00|9988.4|9983.4|9987.3|9982.3|9988.5|9983.5|9987.3|9982.3|3
1588733700000|2020-05-06 02:55:00|9987|9982|9986.5|9981.5|9987.3|9982.3|9986.2|9981.2|3
1588734000000|2020-05-06 03:00:00|9986.4|9981.4|9987.4|9982.4|9987.8|9982.8|9985.9|9980.9|5
1588734300000|2020-05-06 03:05:00|9987.3|9982.3|9987.3|9982.3|9987.9|9982.9|9986.8|9981.8|16
1588734600000|2020-05-06 03:10:00|9987.4|9982.4|9986.9|9981.9|9987.6|9982.6|9986.9|9981.9|3
1588734900000|2020-05-06 03:15:00|9987|9982|9987.9|9982.9|9987.9|9982.9|9986.5|9981.5|5
1588735200000|2020-05-06 03:20:00|9988.1|9983.1|9988.4|9983.4|9988.5|9983.5|9988|9983|3
1588735500000|2020-05-06 03:25:00|9988.5|9983.5|9987.9|9982.9|9988.5|9983.5|9987.5|9982.5|0
1588735800000|2020-05-06 03:30:00|9987.7|9982.7|9989|9984|9989.8|9984.8|9987.5|9982.5|10
1588736100000|2020-05-06 03:35:00|9989.2|9984.2|9991.4|9986.4|9991.4|9986.4|9989.2|9984.2|25
1588736400000|2020-05-06 03:40:00|9991.3|9986.3|9991.4|9986.4|9991.6|9986.6|9990.6|9985.6|8
1588736700000|2020-05-06 03:45:00|9991.5|9986.5|9992.7|9987.7|9992.7|9987.7|9991.5|9986.5|12
1588737000000|2020-05-06 03:50:00|9992.8|9987.8|9992.1|9987.1|9993.4|9988.4|9991.3|9986.3|7
1588737300000|2020-05-06 03:55:00|9992.2|9987.2|9991.2|9986.2|9992.9|9987.9|9991.2|9986.2|2
1588737600000|2020-05-06 04:00:00|9991.1|9986.1|9990.4|9985.4|9991.1|9986.1|9990.1|9985.1|4
1588737900000|2020-05-06 04:05:00|9990.5|9985.5|9991.5|9986.5|9992.4|9987.4|9990.5|9985.5|8
1588738200000|2020-05-06 04:10:00|9991.6|9986.6|9990.8|9985.8|9991.6|9986.6|9990.5|9985.5|4
1588738500000|2020-05-06 04:15:00|9990.9|9985.9|9990.5|9985.5|9990.9|9985.9|9990.5|9985.5|2
1588738800000|2020-05-06 04:20:00|9990.6|9985.6|9990|9985|9991|9986|9989.9|9984.9|5
1588739100000|2020-05-06 04:25:00|9989.9|9984.9|9988.9|9983.9|9989.9|9984.9|9988.5|9983.5|2
1588739400000|2020-05-06 04:30:00|9989|9984|9990.5|9985.5|9990.8|9985.8|9989|9984|0
1588739700000|2020-05-06 04:35:00|9990.8|9985.8|9990.5|9985.5|9990.9|9985.9|9990.2|9985.2|2
1588740000000|2020-05-06 04:40:00|9990.6|9985.6|9989.3|9984.3|9990.8|9985.8|9988.9|9983.9|0
1588740300000|2020-05-06 04:45:00|9989.2|9984.2|9989|9984|9989.8|9984.8|9989|9984|3
1588740600000|2020-05-06 04:50:00|9988.9|9983.9|9988.4|9983.4|9989.5|9984.5|9988.4|9983.4|5
1588740900000|2020-05-06 04:55:00|9988.5|9983.5|9986.7|9981.7|9988.7|9983.7|9986.7|9981.7|11
1588741200000|2020-05-06 05:00:00|9986.8|9981.8|9988.3|9983.3|9988.4|9983.4|9986.4|9981.4|5
1588741500000|2020-05-06 05:05:00|9988.4|9983.4|9988.1|9983.1|9988.9|9983.9|9987|9982|15
1588741800000|2020-05-06 05:10:00|9988.3|9983.3|9989.8|9984.8|9989.9|9984.9|9988.3|9983.3|6
1588742100000|2020-05-06 05:15:00|9989.7|9984.7|9988.4|9983.4|9989.7|9984.7|9987.7|9982.7|15
1588742400000|2020-05-06 05:20:00|9988.5|9983.5|9987.9|9982.9|9988.5|9983.5|9987.6|9982.6|7
1588742700000|2020-05-06 05:25:00|9987.8|9982.8|9988.4|9983.4|9989|9984|9987.7|9982.7|20
1588743000000|2020-05-06 05:30:00|9988.3|9983.3|9988.3|9983.3|9988.8|9983.8|9987.4|9982.4|15
1588743300000|2020-05-06 05:35:00|9988.2|9983.2|9989.3|9984.3|9989.5|9984.5|9987.2|9982.2|7
1588743600000|2020-05-06 05:40:00|9989.2|9984.2|9989.7|9984.7|9991|9986|9989.2|9984.2|26
1588743900000|2020-05-06 05:45:00|9989.4|9984.4|9985.9|9980.9|9989.4|9984.4|9985.4|9980.4|23
1588744200000|2020-05-06 05:50:00|9986|9981|9987|9982|9987.8|9982.8|9985.9|9980.9|14
1588744500000|2020-05-06 05:55:00|9987.1|9982.1|9987.4|9982.4|9988.3|9983.3|9987.1|9982.1|5
1588744800000|2020-05-06 06:00:00|9987.3|9982.3|9990.5|9985.5|9991|9986|9986.6|9981.6|34
1588745100000|2020-05-06 06:05:00|9990.4|9985.4|9995.5|9990.5|9997.1|9992.1|9988|9983|69
1588745400000|2020-05-06 06:10:00|9995.4|9990.4|9996|9991|9998|9993|9995.2|9990.2|47
1588745700000|2020-05-06 06:15:00|9995.9|9990.9|9996.9|9991.9|9999.1|9994.1|9994.1|9989.1|13
1588746000000|2020-05-06 06:20:00|9996.8|9991.8|9998.3|9993.3|10002|9997|9996.5|9991.5|66
1588746300000|2020-05-06 06:25:00|9998.4|9993.4|9998.2|9993.2|9998.4|9993.4|9996.5|9991.5|17
1588746600000|2020-05-06 06:30:00|9998.1|9993.1|9992.7|9987.7|9998.1|9993.1|9992.4|9987.4|22
1588746900000|2020-05-06 06:35:00|9992.6|9987.6|9998.5|9993.5|9999.5|9994.5|9992.4|9987.4|71
1588747200000|2020-05-06 06:40:00|9998.7|9993.7|9996|9991|9999|9994|9995.6|9990.6|20
1588747500000|2020-05-06 06:45:00|9996.1|9991.1|9995|9990|9996.1|9991.1|9993.6|9988.6|18
1588747800000|2020-05-06 06:50:00|9994.9|9989.9|9993.2|9988.2|9995.1|9990.1|9992.1|9987.1|11
1588748100000|2020-05-06 06:55:00|9993.4|9988.4|9991.1|9986.1|9993.6|9988.6|9990.6|9985.6|31
1588748400000|2020-05-06 07:00:00|9991|9986|9997.5|9992.5|9998.1|9993.1|9990.2|9985.2|54
1588748700000|2020-05-06 07:05:00|9997.2|9992.2|9996.9|9991.9|9998.1|9993.1|9993.1|9988.1|33
1588749000000|2020-05-06 07:10:00|9997|9992|9994.4|9989.4|9997|9992|9992.4|9987.4|14
1588749300000|2020-05-06 07:15:00|9994.2|9989.2|9987.4|9982.4|9994.9|9989.9|9985.9|9980.9|45
1588749600000|2020-05-06 07:20:00|9987.2|9982.2|9989.6|9984.6|9990.1|9985.1|9987.2|9982.2|33
1588749900000|2020-05-06 07:25:00|9989.5|9984.5|9988.2|9983.2|9991.2|9986.2|9987.5|9982.5|11
1588750200000|2020-05-06 07:30:00|9988.4|9983.4|9991|9986|9991.6|9986.6|9988.2|9983.2|31
1588750500000|2020-05-06 07:35:00|9990.9|9985.9|9991.5|9986.5|9993|9988|9990.5|9985.5|50
1588750800000|2020-05-06 07:40:00|9991.4|9986.4|9991|9986|9992.2|9987.2|9990.1|9985.1|47
1588751100000|2020-05-06 07:45:00|9991.1|9986.1|9992.1|9987.1|9992.4|9987.4|9988.2|9983.2|22
1588751400000|2020-05-06 07:50:00|9992.4|9987.4|9991.9|9986.9|9994.1|9989.1|9991.7|9986.7|10
1588751700000|2020-05-06 07:55:00|9992|9987|9996.6|9991.6|9996.7|9991.7|9990.2|9985.2|30
1588752000000|2020-05-06 08:00:00|9996.7|9991.7|9999.5|9994.5|9999.7|9994.7|9996|9991|26
1588752300000|2020-05-06 08:05:00|9999.6|9994.6|10001|9996|10001.9|9996.9|9999.5|9994.5|28
1588752600000|2020-05-06 08:10:00|10000.9|9995.9|10002.7|9997.7|10004.6|9999.6|10000.9|9995.9|46
1588752900000|2020-05-06 08:15:00|10002.6|9997.6|10004.9|9999.9|10005.4|10000.4|10000.7|9995.7|33
1588753200000|2020-05-06 08:20:00|10005.1|10000.1|10015.9|10010.9|10016.7|10011.7|10005.1|10000.1|99
1588753500000|2020-05-06 08:25:00|10016|10011|10021.2|10016.2|10023.4|10018.4|10015.5|10010.5|158
1588753800000|2020-05-06 08:30:00|10021.4|10016.4|10020.6|10015.6|10025|10020|10019.4|10014.4|95
1588754100000|2020-05-06 08:35:00|10020.5|10015.5|10020.6|10015.6|10025.9|10020.9|10020.5|10015.5|44
1588754400000|2020-05-06 08:40:00|10020.7|10015.7|10020.9|10015.9|10021.4|10016.4|10017.1|10012.1|68
1588754700000|2020-05-06 08:45:00|10020.7|10015.7|10020.4|10015.4|10023.6|10018.6|10018.6|10013.6|37
1588755000000|2020-05-06 08:50:00|10020.2|10015.2|10017.6|10012.6|10020.7|10015.7|10017.5|10012.5|25
1588755300000|2020-05-06 08:55:00|10017.7|10012.7|10017.2|10012.2|10018.5|10013.5|10016.1|10011.1|24
1588755600000|2020-05-06 09:00:00|10017.1|10012.1|10020.5|10015.5|10022.1|10017.1|10016.4|10011.4|87
1588755900000|2020-05-06 09:05:00|10020.4|10015.4|10020.2|10015.2|10021.4|10016.4|10018.1|10013.1|40
1588756200000|2020-05-06 09:10:00|10020.5|10015.5|10019.6|10014.6|10020.5|10015.5|10017.9|10012.9|17
1588756500000|2020-05-06 09:15:00|10019.9|10014.9|10023|10018|10023.1|10018.1|10019.2|10014.2|19
1588756800000|2020-05-06 09:20:00|10023.1|10018.1|10022.4|10017.4|10024.6|10019.6|10021.5|10016.5|25
1588757100000|2020-05-06 09:25:00|10022.5|10017.5|10024.4|10019.4|10024.6|10019.6|10021.6|10016.6|14
1588757400000|2020-05-06 09:30:00|10024.5|10019.5|10023.4|10018.4|10027.5|10022.5|10022.6|10017.6|69
1588757700000|2020-05-06 09:35:00|10023.5|10018.5|10025.4|10020.4|10025.4|10020.4|10021|10016|31
1588758000000|2020-05-06 09:40:00|10025.2|10020.2|10026.5|10021.5|10029.6|10024.6|10025|10020|28
1588758300000|2020-05-06 09:45:00|10026.6|10021.6|10023|10018|10026.9|10021.9|10023|10018|12
1588758600000|2020-05-06 09:50:00|10022.9|10017.9|10023.9|10018.9|10023.9|10018.9|10021|10016|49
1588758900000|2020-05-06 09:55:00|10024|10019|10026.2|10021.2|10027.4|10022.4|10024|10019|29
1588759200000|2020-05-06 10:00:00|10026.3|10021.3|10028.1|10023.1|10029.1|10024.1|10025.3|10020.3|46
1588759500000|2020-05-06 10:05:00|10028.2|10023.2|10025.6|10020.6|10029.2|10024.2|10025.6|10020.6|29
1588759800000|2020-05-06 10:10:00|10025.7|10020.7|10023.9|10018.9|10026.1|10021.1|10022.7|10017.7|49
1588760100000|2020-05-06 10:15:00|10023.7|10018.7|10023.9|10018.9|10025.1|10020.1|10023.4|10018.4|23
1588760400000|2020-05-06 10:20:00|10023.6|10018.6|10025.2|10020.2|10025.9|10020.9|10023.5|10018.5|24
1588760700000|2020-05-06 10:25:00|10025.1|10020.1|10022.3|10017.3|10025.7|10020.7|10021.9|10016.9|9
1588761000000|2020-05-06 10:30:00|10022.5|10017.5|10019.1|10014.1|10022.8|10017.8|10019|10014|40
1588761300000|2020-05-06 10:35:00|10019|10014|10018.4|10013.4|10019.7|10014.7|10017.7|10012.7|27
1588761600000|2020-05-06 10:40:00|10018.2|10013.2|10016.7|10011.7|10019.5|10014.5|10016.6|10011.6|20
1588761900000|2020-05-06 10:45:00|10016.8|10011.8|10013.1|10008.1|10017|10012|10012.5|10007.5|33
1588762200000|2020-05-06 10:50:00|10013.2|10008.2|10013.2|10008.2|10014.7|10009.7|10012.1|10007.1|37
1588762500000|2020-05-06 10:55:00|10013.1|10008.1|10014.4|10009.4|10014.7|10009.7|10011.1|10006.1|33
1588762800000|2020-05-06 11:00:00|10014.2|10009.2|10015.8|10010.8|10016|10011|10013.5|10008.5|29
1588763100000|2020-05-06 11:05:00|10016|10011|10013.7|10008.7|10016|10011|10013.2|10008.2|63
1588763400000|2020-05-06 11:10:00|10013.6|10008.6|10011.2|10006.2|10014.7|10009.7|10011.2|10006.2|32
1588763700000|2020-05-06 11:15:00|10011.4|10006.4|10011.1|10006.1|10012.7|10007.7|10010.5|10005.5|61
1588764000000|2020-05-06 11:20:00|10011.2|10006.2|10011.2|10006.2|10013.1|10008.1|10010.6|10005.6|16
1588764300000|2020-05-06 11:25:00|10011.3|10006.3|10014.5|10009.5|10014.5|10009.5|10010.5|10005.5|17
1588764600000|2020-05-06 11:30:00|10014.4|10009.4|10011.5|10006.5|10014.5|10009.5|10010.6|10005.6|20
1588764900000|2020-05-06 11:35:00|10011.4|10006.4|10012.5|10007.5|10012.6|10007.6|10010.1|10005.1|29
1588765200000|2020-05-06 11:40:00|10012.6|10007.6|10007.9|10002.9|10012.6|10007.6|10007.1|10002.1|32
1588765500000|2020-05-06 11:45:00|10007.6|10002.6|10005.6|10000.6|10008.5|10003.5|10004.7|9999.7|44
1588765800000|2020-05-06 11:50:00|10005.7|10000.7|10007.1|10002.1|10009.1|10004.1|10005.6|10000.6|43
1588766100000|2020-05-06 11:55:00|10007.5|10002.5|10007.2|10002.2|10008.4|10003.4|10006.1|10001.1|12
1588766400000|2020-05-06 12:00:00|10007.4|10002.4|10009.5|10004.5|10009.6|10004.6|10006.1|10001.1|36
1588766700000|2020-05-06 12:05:00|10009.6|10004.6|10009.7|10004.7|10013.3|10008.3|10009.6|10004.6|79
1588767000000|2020-05-06 12:10:00|10009.8|10004.8|10006.3|10001.3|10010.4|10005.4|10005|10000|39
1588767300000|2020-05-06 12:15:00|10006.1|10001.1|10014.9|10009.9|10015.1|10010.1|10005|10000|51
1588767600000|2020-05-06 12:20:00|10014.7|10009.7|10017|10012|10017.6|10012.6|10012.6|10007.6|33
1588767900000|2020-05-06 12:25:00|10017.1|10012.1|10016.7|10011.7|10017.1|10012.1|10013.4|10008.4|60
1588768200000|2020-05-06 12:30:00|10017|10012|10011.8|10006.8|10018.6|10013.6|10011.8|10006.8|26
1588768500000|2020-05-06 12:35:00|10012.1|10007.1|10016|10011|10016.1|10011.1|10012.1|10007.1|22
1588768800000|2020-05-06 12:40:00|10015.9|10010.9|10010|10005|10016.1|10011.1|10010|10005|22
1588769100000|2020-05-06 12:45:00|10010.6|10005.6|10006.6|10001.6|10011.1|10006.1|10005.7|10000.7|118
1588769400000|2020-05-06 12:50:00|10006.5|10001.5|10011.5|10006.5|10011.9|10006.9|10006.5|10001.5|20
1588769700000|2020-05-06 12:55:00|10011.1|10006.1|10010.4|10005.4|10011.9|10006.9|10007.6|10002.6|23
1588770000000|2020-05-06 13:00:00|10010.2|10005.2|10011.1|10006.1|10013.1|10008.1|10009.4|10004.4|19
1588770300000|2020-05-06 13:05:00|10011.2|10006.2|10013.1|10008.1|10013.1|10008.1|10010.1|10005.1|23
1588770600000|2020-05-06 13:10:00|10012.9|10007.9|10012.1|10007.1|10014.5|10009.5|10009.1|10004.1|51
1588770900000|2020-05-06 13:15:00|10012.2|10007.2|10011.4|10006.4|10012.6|10007.6|10009.5|10004.5|64
1588771200000|2020-05-06 13:20:00|10011.2|10006.2|10009.2|10004.2|10012.2|10007.2|10006.4|10001.4|56
1588771500000|2020-05-06 13:25:00|10009.1|10004.1|10008.2|10003.2|10009.7|10004.7|10007|10002|25
1588771800000|2020-05-06 13:30:00|10008.1|10003.1|10002.9|9997.9|10009.1|10004.1|10002.6|9997.6|62
1588772100000|2020-05-06 13:35:00|10002.6|9997.6|10004.2|9999.2|10004.4|9999.4|10002.6|9997.6|82
1588772400000|2020-05-06 13:40:00|10004.4|9999.4|10000.1|9995.1|10005.5|10000.5|9999.6|9994.6|79
1588772700000|2020-05-06 13:45:00|10000|9995|10007.1|10002.1|10008|10003|10000|9995|84
1588773000000|2020-05-06 13:50:00|10007.2|10002.2|10007.1|10002.1|10010.1|10005.1|10004.1|9999.1|69
1588773300000|2020-05-06 13:55:00|10007.6|10002.6|10010.7|10005.7|10014.6|10009.6|10007.4|10002.4|93
1588773600000|2020-05-06 14:00:00|10011|10006|10013|10008|10013.1|10008.1|10008.6|10003.6|75
1588773900000|2020-05-06 14:05:00|10012.9|10007.9|10021.5|10016.5|10022.1|10017.1|10011.6|10006.6|76
1588774200000|2020-05-06 14:10:00|10021.6|10016.6|10022.1|10017.1|10022.9|10017.9|10017|10012|63
1588774500000|2020-05-06 14:15:00|10022|10017|10020|10015|10022.1|10017.1|10017.9|10012.9|50
1588774800000|2020-05-06 14:20:00|10020.1|10015.1|10019.2|10014.2|10021.9|10016.9|10017.6|10012.6|40
1588775100000|2020-05-06 14:25:00|10019.1|10014.1|10024.5|10019.5|10024.6|10019.6|10017.7|10012.7|80
1588775400000|2020-05-06 14:30:00|10024.6|10019.6|10025.1|10020.1|10025.7|10020.7|10021|10016|72
1588775700000|2020-05-06 14:35:00|10025.2|10020.2|10025.1|10020.1|10028.7|10023.7|10024.6|10019.6|93
1588776000000|2020-05-06 14:40:00|10025.2|10020.2|10026.9|10021.9|10029.6|10024.6|10025.2|10020.2|83
1588776300000|2020-05-06 14:45:00|10027|10022|10022.4|10017.4|10028.6|10023.6|10021|10016|144
1588776600000|2020-05-06 14:50:00|10022.1|10017.1|10019.6|10014.6|10025.1|10020.1|10018.1|10013.1|110
1588776900000|2020-05-06 14:55:00|10019.7|10014.7|10023|10018|10026.6|10021.6|10019.5|10014.5|155
1588777200000|2020-05-06 15:00:00|10022.9|10017.9|10020|10015|10023.5|10018.5|10019.5|10014.5|68
1588777500000|2020-05-06 15:05:00|10019.7|10014.7|10018.4|10013.4|10021.5|10016.5|10017.9|10012.9|54
1588777800000|2020-05-06 15:10:00|10018.5|10013.5|10018.5|10013.5|10020.6|10015.6|10016.5|10011.5|84
1588778100000|2020-05-06 15:15:00|10018.1|10013.1|10021.1|10016.1|10022.5|10017.5|10017.5|10012.5|64
1588778400000|2020-05-06 15:20:00|10020.9|10015.9|10022|10017|10023.6|10018.6|10020.2|10015.2|49
1588778700000|2020-05-06 15:25:00|10022.1|10017.1|10020.5|10015.5|10024.2|10019.2|10020.5|10015.5|39
1588779000000|2020-05-06 15:30:00|10020.6|10015.6|10023.4|10018.4|10023.5|10018.5|10020.2|10015.2|33
1588779300000|2020-05-06 15:35:00|10023.5|10018.5|10023.8|10018.8|10024.9|10019.9|10023.1|10018.1|53
1588779600000|2020-05-06 15:40:00|10023.7|10018.7|10025.1|10020.1|10025.9|10020.9|10022|10017|43
1588779900000|2020-05-06 15:45:00|10025|10020|10026.1|10021.1|10027.1|10022.1|10022.6|10017.6|28
1588780200000|2020-05-06 15:50:00|10026|10021|10024.9|10019.9|10027|10022|10022.6|10017.6|54
1588780500000|2020-05-06 15:55:00|10025|10020|10020.7|10015.7|10025.6|10020.6|10019|10014|19
1588780800000|2020-05-06 16:00:00|10020.6|10015.6|10017.4|10012.4|10021|10016|10017.2|10012.2|55
1588781100000|2020-05-06 16:05:00|10017.1|10012.1|10017|10012|10019|10014|10015.1|10010.1|45
1588781400000|2020-05-06 16:10:00|10017.1|10012.1|10017.2|10012.2|10020.2|10015.2|10016.7|10011.7|23
1588781700000|2020-05-06 16:15:00|10017.1|10012.1|10013.4|10008.4|10017.1|10012.1|10012.9|10007.9|34
1588782000000|2020-05-06 16:20:00|10013.5|10008.5|10013.5|10008.5|10014.6|10009.6|10011.9|10006.9|28
1588782300000|2020-05-06 16:25:00|10013.6|10008.6|10011.2|10006.2|10014.9|10009.9|10010.5|10005.5|13
1588782600000|2020-05-06 16:30:00|10011.1|10006.1|10011.1|10006.1|10012.6|10007.6|10010.5|10005.5|14
1588782900000|2020-05-06 16:35:00|10011.4|10006.4|10009.9|10004.9|10011.7|10006.7|10009.1|10004.1|18
1588783200000|2020-05-06 16:40:00|10010.1|10005.1|10013.4|10008.4|10013.9|10008.9|10010.1|10005.1|21
1588783500000|2020-05-06 16:45:00|10013.1|10008.1|10011.6|10006.6|10013.6|10008.6|10011.1|10006.1|14
1588783800000|2020-05-06 16:50:00|10011.9|10006.9|10013.9|10008.9|10014.7|10009.7|10011.9|10006.9|19
1588784100000|2020-05-06 16:55:00|10013.6|10008.6|10015.2|10010.2|10015.7|10010.7|10013.1|10008.1|18
1588784400000|2020-05-06 17:00:00|10015.1|10010.1|10013.5|10008.5|10016.7|10011.7|10013.1|10008.1|50
1588784700000|2020-05-06 17:05:00|10013.6|10008.6|10015.1|10010.1|10015.6|10010.6|10013.6|10008.6|60
1588785000000|2020-05-06 17:10:00|10015.4|10010.4|10015.1|10010.1|10016.5|10011.5|10015.1|10010.1|17
1588785300000|2020-05-06 17:15:00|10015|10010|10015.6|10010.6|10017.2|10012.2|10015|10010|46
1588785600000|2020-05-06 17:20:00|10015.5|10010.5|10015.4|10010.4|10017.1|10012.1|10014.5|10009.5|27
1588785900000|2020-05-06 17:25:00|10015.5|10010.5|10012.1|10007.1|10015.9|10010.9|10011|10006|35
1588786200000|2020-05-06 17:30:00|10012.2|10007.2|10013.6|10008.6|10013.6|10008.6|10011.4|10006.4|24
1588786500000|2020-05-06 17:35:00|10013.4|10008.4|10012.4|10007.4|10013.6|10008.6|10010.6|10005.6|37
1588786800000|2020-05-06 17:40:00|10012.3|10007.3|10010.9|10005.9|10012.3|10007.3|10010.6|10005.6|12
1588787100000|2020-05-06 17:45:00|10011|10006|10012.1|10007.1|10012.1|10007.1|10010.5|10005.5|23
1588787400000|2020-05-06 17:50:00|10012|10007|10012.1|10007.1|10012.1|10007.1|10011.1|10006.1|30
1588787700000|2020-05-06 17:55:00|10011.8|10006.8|10013.6|10008.6|10014.1|10009.1|10011.1|10006.1|22
1588788000000|2020-05-06 18:00:00|10013.5|10008.5|10013.6|10008.6|10016.5|10011.5|10013.5|10008.5|50
1588788300000|2020-05-06 18:05:00|10013.8|10008.8|10013.8|10008.8|10014.1|10009.1|10013.3|10008.3|8
1588788600000|2020-05-06 18:10:00|10013.6|10008.6|10014.8|10009.8|10015.1|10010.1|10012.8|10007.8|23
1588788900000|2020-05-06 18:15:00|10014.6|10009.6|10014|10009|10015.6|10010.6|10013.6|10008.6|34
1588789200000|2020-05-06 18:20:00|10013.9|10008.9|10014|10009|10014.6|10009.6|10012.9|10007.9|86
1588789500000|2020-05-06 18:25:00|10013.9|10008.9|10016|10011|10016.1|10011.1|10013.4|10008.4|10
1588789800000|2020-05-06 18:30:00|10016.1|10011.1|10015.3|10010.3|10016.6|10011.6|10015|10010|20
1588790100000|2020-05-06 18:35:00|10015.1|10010.1|10015|10010|10015.8|10010.8|10014.8|10009.8|22
1588790400000|2020-05-06 18:40:00|10014.8|10009.8|10015.6|10010.6|10016.8|10011.8|10014.8|10009.8|23
1588790700000|2020-05-06 18:45:00|10016|10011|10016.6|10011.6|10017.5|10012.5|10016|10011|36
1588791000000|2020-05-06 18:50:00|10016.8|10011.8|10015.6|10010.6|10017.5|10012.5|10015.6|10010.6|24
1588791300000|2020-05-06 18:55:00|10015.5|10010.5|10017.8|10012.8|10017.8|10012.8|10015.1|10010.1|34
1588791600000|2020-05-06 19:00:00|10018.3|10013.3|10020|10015|10020.3|10015.3|10018|10013|71
1588791900000|2020-05-06 19:05:00|10019.9|10014.9|10016.4|10011.4|10020.1|10015.1|10016.3|10011.3|12
1588792200000|2020-05-06 19:10:00|10016.3|10011.3|10017.8|10012.8|10018.3|10013.3|10016.1|10011.1|2
1588792500000|2020-05-06 19:15:00|10018|10013|10021.9|10016.9|10021.9|10016.9|10017.3|10012.3|20
1588792800000|2020-05-06 19:20:00|10021.8|10016.8|10020|10015|10022|10017|10019.9|10014.9|10
1588793100000|2020-05-06 19:25:00|10019.6|10014.6|10019.8|10014.8|10020.3|10015.3|10018.8|10013.8|21
1588793400000|2020-05-06 19:30:00|10020.1|10015.1|10021.5|10016.5|10021.6|10016.6|10019.4|10014.4|13
1588793700000|2020-05-06 19:35:00|10021.6|10016.6|10021.8|10016.8|10022.6|10017.6|10020.8|10015.8|10
1588794000000|2020-05-06 19:40:00|10022.1|10017.1|10023.8|10018.8|10024.1|10019.1|10021.5|10016.5|21
1588794300000|2020-05-06 19:45:00|10024.1|10019.1|10023.6|10018.6|10024.3|10019.3|10022.3|10017.3|12
1588794600000|2020-05-06 19:50:00|10023.8|10018.8|10023.1|10018.1|10024.8|10019.8|10022.6|10017.6|61
1588794900000|2020-05-06 19:55:00|10023.3|10018.3|10026|10021|10026.3|10021.3|10023.1|10018.1|43
1588795200000|2020-05-06 20:00:00|10026.1|10021.1|10027.1|10022.1|10028.3|10023.3|10025|10020|47
1588795500000|2020-05-06 20:05:00|10027.3|10022.3|10026.9|10021.9|10027.3|10022.3|10026.5|10021.5|9
1588795800000|2020-05-06 20:10:00|10026.8|10021.8|10027.6|10022.6|10028.3|10023.3|10026.6|10021.6|9
1588796100000|2020-05-06 20:15:00|10027.5|10022.5|10026.4|10021.4|10027.5|10022.5|10026.3|10021.3|20
1588796400000|2020-05-06 20:20:00|10026.3|10021.3|10025.8|10020.8|10026.3|10021.3|10025.6|10020.6|5
1588796700000|2020-05-06 20:25:00|10025.6|10020.6|10025.6|10020.6|10026.3|10021.3|10024.6|10019.6|9
1588797000000|2020-05-06 20:30:00|10025.8|10020.8|10027.6|10022.6|10027.8|10022.8|10025.8|10020.8|4
1588797300000|2020-05-06 20:35:00|10027.8|10022.8|10026.5|10021.5|10028.1|10023.1|10025.9|10020.9|4
1588797600000|2020-05-06 20:40:00|10026.6|10021.6|10025.5|10020.5|10026.9|10021.9|10025.4|10020.4|9
1588797900000|2020-05-06 20:45:00|10025.4|10020.4|10024.6|10019.6|10025.4|10020.4|10023.9|10018.9|18
1588798200000|2020-05-06 20:50:00|10024.9|10019.9|10024.1|10019.1|10024.9|10019.9|10023.8|10018.8|20
1588798500000|2020-05-06 20:55:00|10024.3|10019.3|10023.1|10018.1|10024.4|10019.4|10022.9|10017.9|13
1588809600000|2020-05-07 00:00:00|10028.3|10023.3|10027.2|10022.2|10029.5|10024.5|10027.1|10022.1|77
1588809900000|2020-05-07 00:05:00|10027|10022|10026.3|10021.3|10027.3|10022.3|10025.8|10020.8|20
1588810200000|2020-05-07 00:10:00|10026.4|10021.4|10025.3|10020.3|10026.8|10021.8|10025.2|10020.2|15
1588810500000|2020-05-07 00:15:00|10025.2|10020.2|10024.7|10019.7|10025.2|10020.2|10023.1|10018.1|49
1588810800000|2020-05-07 00:20:00|10024.6|10019.6|10031.1|10026.1|10031.2|10026.2|10024.6|10019.6|40
1588811100000|2020-05-07 00:25:00|10031|10026|10030.2|10025.2|10031.8|10026.8|10029.2|10024.2|36
1588811400000|2020-05-07 00:30:00|10031.1|10026.1|10028.6|10023.6|10031.6|10026.6|10028.6|10023.6|13
1588811700000|2020-05-07 00:35:00|10028.5|10023.5|10029.2|10024.2|10029.2|10024.2|10027.6|10022.6|8
1588812000000|2020-05-07 00:40:00|10029.1|10024.1|10028.2|10023.2|10029.8|10024.8|10028|10023|4
1588812300000|2020-05-07 00:45:00|10028.1|10023.1|10028.6|10023.6|10028.7|10023.7|10026.8|10021.8|13
1588812600000|2020-05-07 00:50:00|10028.7|10023.7|10030.3|10025.3|10031.2|10026.2|10028.6|10023.6|31
1588812900000|2020-05-07 00:55:00|10030.4|10025.4|10030.7|10025.7|10032.8|10027.8|10030|10025|23
1588813200000|2020-05-07 01:00:00|10030.5|10025.5|10031|10026|10031.5|10026.5|10029.3|10024.3|5
1588813500000|2020-05-07 01:05:00|10031.1|10026.1|10031|10026|10031.4|10026.4|10030|10025|13
1588813800000|2020-05-07 01:10:00|10030.9|10025.9|10029.4|10024.4|10031.1|10026.1|10029|10024|6
1588814100000|2020-05-07 01:15:00|10029.5|10024.5|10028.5|10023.5|10029.6|10024.6|10027|10022|13
1588814400000|2020-05-07 01:20:00|10028.1|10023.1|10029.4|10024.4|10029.6|10024.6|10027.9|10022.9|8
1588814700000|2020-05-07 01:25:00|10029.5|10024.5|10028.7|10023.7|10029.5|10024.5|10028.2|10023.2|4
1588815000000|2020-05-07 01:30:00|10028.8|10023.8|10028.2|10023.2|10028.8|10023.8|10027.5|10022.5|13
1588815300000|2020-05-07 01:35:00|10028.1|10023.1|10028.2|10023.2|10028.8|10023.8|10027.7|10022.7|3
1588815600000|2020-05-07 01:40:00|10028.3|10023.3|10026.5|10021.5|10028.3|10023.3|10026.5|10021.5|5
1588815900000|2020-05-07 01:45:00|10026.6|10021.6|10025.2|10020.2|10027.8|10022.8|10025|10020|12
1588816200000|2020-05-07 01:50:00|10025.3|10020.3|10025.8|10020.8|10026.1|10021.1|10025|10020|3
1588816500000|2020-05-07 01:55:00|10025.9|10020.9|10026.2|10021.2|10027.7|10022.7|10025|10020|9
1588816800000|2020-05-07 02:00:00|10026.3|10021.3|10025.8|10020.8|10027.1|10022.1|10025.3|10020.3|2
1588817100000|2020-05-07 02:05:00|10026.1|10021.1|10025.6|10020.6|10026.6|10021.6|10025.1|10020.1|5
1588817400000|2020-05-07 02:10:00|10025.5|10020.5|10024.6|10019.6|10025.6|10020.6|10024.3|10019.3|19
1588817700000|2020-05-07 02:15:00|10024.5|10019.5|10024.8|10019.8|10025.1|10020.1|10024|10019|3
1588818000000|2020-05-07 02:20:00|10024.7|10019.7|10024.1|10019.1|10024.7|10019.7|10023.8|10018.8|7
1588818300000|2020-05-07 02:25:00|10024.3|10019.3|10023|10018|10024.8|10019.8|10023|10018|5
1588818600000|2020-05-07 02:30:00|10023.1|10018.1|10025.4|10020.4|10025.8|10020.8|10023|10018|8
1588818900000|2020-05-07 02:35:00|10025.6|10020.6|10025.1|10020.1|10026.2|10021.2|10024.5|10019.5|2
1588819200000|2020-05-07 02:40:00|10025|10020|10025.2|10020.2|10025.8|10020.8|10024.7|10019.7|8
1588819500000|2020-05-07 02:45:00|10025.1|10020.1|10024.2|10019.2|10025.1|10020.1|10023.6|10018.6|15
1588819800000|2020-05-07 02:50:00|10024|10019|10023.7|10018.7|10024.4|10019.4|10023.7|10018.7|4
1588820100000|2020-05-07 02:55:00|10023.8|10018.8|10024|10019|10024.1|10019.1|10023.5|10018.5|1
1588820400000|2020-05-07 03:00:00|10024.1|10019.1|10022.6|10017.6|10024.3|10019.3|10022.2|10017.2|11
1588820700000|2020-05-07 03:05:00|10022.7|10017.7|10023.8|10018.8|10024.3|10019.3|10022.5|10017.5|11
1588821000000|2020-05-07 03:10:00|10023.7|10018.7|10021.6|10016.6|10024.3|10019.3|10021.6|10016.6|9
1588821300000|2020-05-07 03:15:00|10021.5|10016.5|10022.4|10017.4|10022.8|10017.8|10021.3|10016.3|25
1588821600000|2020-05-07 03:20:00|10022.5|10017.5|10022.1|10017.1|10022.9|10017.9|10022|10017|1
1588821900000|2020-05-07 03:25:00|10022.2|10017.2|10022.8|10017.8|10022.8|10017.8|10022.2|10017.2|5
1588822200000|2020-05-07 03:30:00|10022.7|10017.7|10023.7|10018.7|10024|10019|10022.7|10017.7|5
1588822500000|2020-05-07 03:35:00|10023.8|10018.8|10023.2|10018.2|10023.8|10018.8|10022.5|10017.5|11
1588822800000|2020-05-07 03:40:00|10023.3|10018.3|10023.3|10018.3|10024|10019|10023|10018|1
1588823100000|2020-05-07 03:45:00|10023.4|10018.4|10024.3|10019.3|10024.7|10019.7|10023.4|10018.4|2
1588823400000|2020-05-07 03:50:00|10024.4|10019.4|10023.7|10018.7|10024.6|10019.6|10023.2|10018.2|7
1588823700000|2020-05-07 03:55:00|10023.8|10018.8|10024.2|10019.2|10024.6|10019.6|10023.7|10018.7|0
1588824000000|2020-05-07 04:00:00|10024.3|10019.3|10023.6|10018.6|10024.3|10019.3|10022.7|10017.7|7
1588824300000|2020-05-07 04:05:00|10023.7|10018.7|10024.1|10019.1|10024.2|10019.2|10023.6|10018.6|2
1588824600000|2020-05-07 04:10:00|10024|10019|10023.8|10018.8|10024.2|10019.2|10023.1|10018.1|3
1588824900000|2020-05-07 04:15:00|10023.7|10018.7|10024.2|10019.2|10024.7|10019.7|10023.5|10018.5|3
1588825200000|2020-05-07 04:20:00|10024.1|10019.1|10026.2|10021.2|10026.3|10021.3|10024|10019|7
1588825500000|2020-05-07 04:25:00|10026.3|10021.3|10025.2|10020.2|10026.3|10021.3|10025|10020|3
1588825800000|2020-05-07 04:30:00|10025.1|10020.1|10026.7|10021.7|10026.8|10021.8|10024.8|10019.8|20
1588826100000|2020-05-07 04:35:00|10026.6|10021.6|10025.8|10020.8|10026.6|10021.6|10025.5|10020.5|7
1588826400000|2020-05-07 04:40:00|10025.9|10020.9|10024.3|10019.3|10026.6|10021.6|10024.2|10019.2|9
1588826700000|2020-05-07 04:45:00|10024.2|10019.2|10025.7|10020.7|10025.7|10020.7|10024|10019|3
1588827000000|2020-05-07 04:50:00|10025.6|10020.6|10026.3|10021.3|10026.3|10021.3|10025.4|10020.4|1
1588827300000|2020-05-07 04:55:00|10026.2|10021.2|10024.9|10019.9|10026.2|10021.2|10024.7|10019.7|6
1588827600000|2020-05-07 05:00:00|10024.7|10019.7|10027.5|10022.5|10027.6|10022.6|10024.7|10019.7|6
1588827900000|2020-05-07 05:05:00|10027.4|10022.4|10027.7|10022.7|10027.7|10022.7|10027.4|10022.4|1
1588828200000|2020-05-07 05:10:00|10028|10023|10027.9|10022.9|10028|10023|10027|10022|5
1588828500000|2020-05-07 05:15:00|10027.6|10022.6|10028|10023|10029.2|10024.2|10027.6|10022.6|21
1588828800000|2020-05-07 05:20:00|10027.9|10022.9|10027.7|10022.7|10028|10023|10027|10022|14
1588829100000|2020-05-07 05:25:00|10027.8|10022.8|10028.8|10023.8|10028.8|10023.8|10027.5|10022.5|14
1588829400000|2020-05-07 05:30:00|10029|10024|10028.9|10023.9|10029.7|10024.7|10028.5|10023.5|13
1588829700000|2020-05-07 05:35:00|10028.7|10023.7|10027|10022|10028.8|10023.8|10026.5|10021.5|2
1588830000000|2020-05-07 05:40:00|10026.9|10021.9|10028.5|10023.5|10028.6|10023.6|10026.9|10021.9|10
1588830300000|2020-05-07 05:45:00|10028.7|10023.7|10028.4|10023.4|10028.9|10023.9|10027.9|10022.9|18
1588830600000|2020-05-07 05:50:00|10028.5|10023.5|10030.5|10025.5|10030.7|10025.7|10028.2|10023.2|26
1588830900000|2020-05-07 05:55:00|10030.4|10025.4|10026.9|10021.9|10030.4|10025.4|10026.5|10021.5|18
1588831200000|2020-05-07 06:00:00|10027|10022|10016.8|10011.8|10027.7|10022.7|10013.7|10008.7|512
1588831500000|2020-05-07 06:05:00|10016.6|10011.6|10018.6|10013.6|10022.3|10017.3|10013.9|10008.9|79
1588831800000|2020-05-07 06:10:00|10018.7|10013.7|10017.8|10012.8|10020.7|10015.7|10015.5|10010.5|61
1588832100000|2020-05-07 06:15:00|10017.7|10012.7|10021.7|10016.7|10023.9|10018.9|10016.8|10011.8|40
1588832400000|2020-05-07 06:20:00|10021.6|10016.6|10022.7|10017.7|10024.1|10019.1|10020.6|10015.6|14
1588832700000|2020-05-07 06:25:00|10022.6|10017.6|10020.9|10015.9|10022.7|10017.7|10019|10014|14
1588833000000|2020-05-07 06:30:00|10020.8|10015.8|10025.5|10020.5|10025.6|10020.6|10020.6|10015.6|21
1588833300000|2020-05-07 06:35:00|10025.6|10020.6|10027.2|10022.2|10027.3|10022.3|10021.9|10016.9|26
1588833600000|2020-05-07 06:40:00|10027.3|10022.3|10021.7|10016.7|10028.2|10023.2|10021.4|10016.4|36
1588833900000|2020-05-07 06:45:00|10021.6|10016.6|10021.1|10016.1|10023.7|10018.7|10021.1|10016.1|34
1588834200000|2020-05-07 06:50:00|10020.8|10015.8|10020.1|10015.1|10022.6|10017.6|10019.8|10014.8|20
1588834500000|2020-05-07 06:55:00|10020|10015|10022.3|10017.3|10023.7|10018.7|10018.7|10013.7|23
1588834800000|2020-05-07 07:00:00|10022.4|10017.4|10022.7|10017.7|10024.2|10019.2|10020.7|10015.7|37
1588835100000|2020-05-07 07:05:00|10022.3|10017.3|10014.6|10009.6|10022.7|10017.7|10008.3|10003.3|140
1588835400000|2020-05-07 07:10:00|10014.4|10009.4|10013.5|10008.5|10019.9|10014.9|10013.3|10008.3|59
1588835700000|2020-05-07 07:15:00|10013.3|10008.3|10009.1|10004.1|10013.3|10008.3|10004.2|9999.2|113
1588836000000|2020-05-07 07:20:00|10009|10004|10010.5|10005.5|10011.7|10006.7|10007.4|10002.4|20
1588836300000|2020-05-07 07:25:00|10010.4|10005.4|10012.8|10007.8|10014|10009|10009.2|10004.2|33
1588836600000|2020-05-07 07:30:00|10012.6|10007.6|10013.2|10008.2|10014.2|10009.2|10011.9|10006.9|19
1588836900000|2020-05-07 07:35:00|10013.4|10008.4|10013.7|10008.7|10015.8|10010.8|10013.2|10008.2|41
1588837200000|2020-05-07 07:40:00|10013.6|10008.6|10014.8|10009.8|10015|10010|10012.4|10007.4|35
1588837500000|2020-05-07 07:45:00|10014.7|10009.7|10014.1|10009.1|10015.8|10010.8|10013.1|10008.1|115
1588837800000|2020-05-07 07:50:00|10013.8|10008.8|10015.2|10010.2|10017|10012|10012.8|10007.8|17
1588838100000|2020-05-07 07:55:00|10015.1|10010.1|10018.8|10013.8|10019.4|10014.4|10014.8|10009.8|10
1588838400000|2020-05-07 08:00:00|10018.9|10013.9|10022.8|10017.8|10025.2|10020.2|10018.7|10013.7|67
1588838700000|2020-05-07 08:05:00|10022.7|10017.7|10023.2|10018.2|10024.2|10019.2|10022|10017|22
1588839000000|2020-05-07 08:10:00|10023.4|10018.4|10024.2|10019.2|10024.7|10019.7|10022.2|10017.2|33
1588839300000|2020-05-07 08:15:00|10024.1|10019.1|10022.9|10017.9|10025.2|10020.2|10022.3|10017.3|22
1588839600000|2020-05-07 08:20:00|10023|10018|10021.9|10016.9|10025.2|10020.2|10020.2|10015.2|14
1588839900000|2020-05-07 08:25:00|10022|10017|10019.7|10014.7|10022.9|10017.9|10019.4|10014.4|4
1588840200000|2020-05-07 08:30:00|10019.9|10014.9|10019.2|10014.2|10020.2|10015.2|10016.9|10011.9|31
1588840500000|2020-05-07 08:35:00|10019.1|10014.1|10021.7|10016.7|10021.8|10016.8|10017.2|10012.2|11
1588840800000|2020-05-07 08:40:00|10021.4|10016.4|10020.9|10015.9|10022.9|10017.9|10020.2|10015.2|18
1588841100000|2020-05-07 08:45:00|10021.2|10016.2|10017.6|10012.6|10021.7|10016.7|10017.4|10012.4|13
1588841400000|2020-05-07 08:50:00|10017.4|10012.4|10025.5|10020.5|10025.8|10020.8|10017.4|10012.4|30
1588841700000|2020-05-07 08:55:00|10025.4|10020.4|10025.2|10020.2|10027.6|10022.6|10024.6|10019.6|25
1588842000000|2020-05-07 09:00:00|10024.9|10019.9|10026.8|10021.8|10028.4|10023.4|10021.9|10016.9|32
1588842300000|2020-05-07 09:05:00|10026.9|10021.9|10032|10027|10033|10028|10026.8|10021.8|53
1588842600000|2020-05-07 09:10:00|10031.8|10026.8|10033.4|10028.4|10036.1|10031.1|10030.8|10025.8|97
1588842900000|2020-05-07 09:15:00|10033.6|10028.6|10032.7|10027.7|10034.7|10029.7|10030.2|10025.2|48
1588843200000|2020-05-07 09:20:00|10032.8|10027.8|10034.4|10029.4|10034.8|10029.8|10030.9|10025.9|20
1588843500000|2020-05-07 09:25:00|10034.3|10029.3|10032.8|10027.8|10036.6|10031.6|10032.7|10027.7|45
1588843800000|2020-05-07 09:30:00|10033.1|10028.1|10026.6|10021.6|10033.2|10028.2|10025.2|10020.2|104
1588844100000|2020-05-07 09:35:00|10026.4|10021.4|10025.2|10020.2|10028.7|10023.7|10022.2|10017.2|46
1588844400000|2020-05-07 09:40:00|10025.3|10020.3|10025.9|10020.9|10026.9|10021.9|10023.9|10018.9|19
1588844700000|2020-05-07 09:45:00|10025.8|10020.8|10026.7|10021.7|10028.2|10023.2|10025.2|10020.2|32
1588845000000|2020-05-07 09:50:00|10026.6|10021.6|10023.9|10018.9|10027.2|10022.2|10023.9|10018.9|21
1588845300000|2020-05-07 09:55:00|10024.1|10019.1|10021.8|10016.8|10025.2|10020.2|10020.8|10015.8|53
1588845600000|2020-05-07 10:00:00|10021.9|10016.9|10022|10017|10024.1|10019.1|10020.1|10015.1|41
1588845900000|2020-05-07 10:05:00|10021.7|10016.7|10021.6|10016.6|10023.2|10018.2|10019.2|10014.2|48
1588846200000|2020-05-07 10:10:00|10021.2|10016.2|10023.1|10018.1|10023.7|10018.7|10020.7|10015.7|13
1588846500000|2020-05-07 10:15:00|10022.9|10017.9|10021.4|10016.4|10023.4|10018.4|10019.1|10014.1|12
1588846800000|2020-05-07 10:20:00|10021.6|10016.6|10023.2|10018.2|10023.4|10018.4|10020.7|10015.7|16
1588847100000|2020-05-07 10:25:00|10023.4|10018.4|10026.7|10021.7|10026.7|10021.7|10021.7|10016.7|35
1588847400000|2020-05-07 10:30:00|10026.8|10021.8|10029.1|10024.1|10030|10025|10023.6|10018.6|46
1588847700000|2020-05-07 10:35:00|10029|10024|10027.8|10022.8|10031.4|10026.4|10027.2|10022.2|22
1588848000000|2020-05-07 10:40:00|10027.9|10022.9|10029.7|10024.7|10030.9|10025.9|10027.9|10022.9|25
1588848300000|2020-05-07 10:45:00|10029.8|10024.8|10030.4|10025.4|10034.8|10029.8|10029.8|10024.8|28
1588848600000|2020-05-07 10:50:00|10030.6|10025.6|10026.2|10021.2|10033.3|10028.3|10026.2|10021.2|33
1588848900000|2020-05-07 10:55:00|10026.4|10021.4|10026.3|10021.3|10027.1|10022.1|10023.8|10018.8|37
1588849200000|2020-05-07 11:00:00|10026.2|10021.2|10026.3|10021.3|10028.8|10023.8|10024.2|10019.2|117
1588849500000|2020-05-07 11:05:00|10026.6|10021.6|10028.2|10023.2|10028.2|10023.2|10023.3|10018.3|28
1588849800000|2020-05-07 11:10:00|10028.1|10023.1|10027.7|10022.7|10028.7|10023.7|10025.3|10020.3|21
1588850100000|2020-05-07 11:15:00|10027.6|10022.6|10024.6|10019.6|10027.7|10022.7|10023.8|10018.8|26
1588850400000|2020-05-07 11:20:00|10024.5|10019.5|10025.6|10020.6|10027.3|10022.3|10024.3|10019.3|11
1588850700000|2020-05-07 11:25:00|10025.7|10020.7|10026.1|10021.1|10026.7|10021.7|10024.8|10019.8|17
1588851000000|2020-05-07 11:30:00|10025.7|10020.7|10025.2|10020.2|10027.3|10022.3|10024.1|10019.1|19
1588851300000|2020-05-07 11:35:00|10025.3|10020.3|10028.9|10023.9|10028.9|10023.9|10024.4|10019.4|30
1588851600000|2020-05-07 11:40:00|10028.6|10023.6|10028.6|10023.6|10030.9|10025.9|10028.4|10023.4|17
1588851900000|2020-05-07 11:45:00|10028.5|10023.5|10031.4|10026.4|10031.5|10026.5|10028.2|10023.2|15
1588852200000|2020-05-07 11:50:00|10031.3|10026.3|10029.1|10024.1|10031.3|10026.3|10028.1|10023.1|14
1588852500000|2020-05-07 11:55:00|10029|10024|10027.6|10022.6|10029.1|10024.1|10025.4|10020.4|23
1588852800000|2020-05-07 12:00:00|10027.5|10022.5|10028.3|10023.3|10029.3|10024.3|10026.9|10021.9|14
1588853100000|2020-05-07 12:05:00|10028.2|10023.2|10030.4|10025.4|10031.1|10026.1|10027|10022|11
1588853400000|2020-05-07 12:10:00|10030.1|10025.1|10034.5|10029.5|10034.6|10029.6|10029.2|10024.2|55
1588853700000|2020-05-07 12:15:00|10034.4|10029.4|10030.6|10025.6|10036.1|10031.1|10029.7|10024.7|71
1588854000000|2020-05-07 12:20:00|10030.8|10025.8|10034|10029|10035.9|10030.9|10029.4|10024.4|93
1588854300000|2020-05-07 12:25:00|10033.9|10028.9|10034.2|10029.2|10035.4|10030.4|10033.5|10028.5|72
1588854600000|2020-05-07 12:30:00|10034.1|10029.1|10031.5|10026.5|10035.8|10030.8|10030.9|10025.9|42
1588854900000|2020-05-07 12:35:00|10031.6|10026.6|10028.1|10023.1|10031.8|10026.8|10028.1|10023.1|18
1588855200000|2020-05-07 12:40:00|10028.2|10023.2|10021.6|10016.6|10028.3|10023.3|10020.6|10015.6|68
1588855500000|2020-05-07 12:45:00|10021.1|10016.1|10025.8|10020.8|10026.8|10021.8|10020.7|10015.7|23
1588855800000|2020-05-07 12:50:00|10025.5|10020.5|10023.3|10018.3|10026.8|10021.8|10022.6|10017.6|10
1588856100000|2020-05-07 12:55:00|10023.4|10018.4|10025.2|10020.2|10027.1|10022.1|10023.1|10018.1|12
1588856400000|2020-05-07 13:00:00|10025.3|10020.3|10025.8|10020.8|10027.1|10022.1|10024.1|10019.1|14
1588856700000|2020-05-07 13:05:00|10025.9|10020.9|10028.2|10023.2|10030.1|10025.1|10025.9|10020.9|50
1588857000000|2020-05-07 13:10:00|10028.1|10023.1|10029.3|10024.3|10029.6|10024.6|10025.8|10020.8|24
1588857300000|2020-05-07 13:15:00|10029.6|10024.6|10027.7|10022.7|10031.9|10026.9|10024.9|10019.9|36
1588857600000|2020-05-07 13:20:00|10027.6|10022.6|10027.1|10022.1|10029.1|10024.1|10026.4|10021.4|56
1588857900000|2020-05-07 13:25:00|10027.6|10022.6|10032.2|10027.2|10032.7|10027.7|10027.3|10022.3|32
1588858200000|2020-05-07 13:30:00|10032.1|10027.1|10034.6|10029.6|10035.9|10030.9|10031|10026|47
1588858500000|2020-05-07 13:35:00|10034.4|10029.4|10033.9|10028.9|10035.8|10030.8|10033.3|10028.3|70
1588858800000|2020-05-07 13:40:00|10034.1|10029.1|10034.2|10029.2|10035.5|10030.5|10030.2|10025.2|44
1588859100000|2020-05-07 13:45:00|10034.3|10029.3|10040.1|10035.1|10041|10036|10034.3|10029.3|151
1588859400000|2020-05-07 13:50:00|10040|10035|10034.2|10029.2|10041.1|10036.1|10034.1|10029.1|126
1588859700000|2020-05-07 13:55:00|10034.3|10029.3|10040.4|10035.4|10040.9|10035.9|10032.7|10027.7|86
1588860000000|2020-05-07 14:00:00|10040.2|10035.2|10045.8|10040.8|10049.7|10044.7|10039.9|10034.9|393
1588860300000|2020-05-07 14:05:00|10045.9|10040.9|10044.7|10039.7|10049.1|10044.1|10044.6|10039.6|136
1588860600000|2020-05-07 14:10:00|10044.6|10039.6|10044.8|10039.8|10046.1|10041.1|10043.9|10038.9|133
1588860900000|2020-05-07 14:15:00|10044.9|10039.9|10046.3|10041.3|10046.9|10041.9|10043.9|10038.9|52
1588861200000|2020-05-07 14:20:00|10046.4|10041.4|10045.1|10040.1|10047.6|10042.6|10045.1|10040.1|90
1588861500000|2020-05-07 14:25:00|10045.2|10040.2|10040.4|10035.4|10046.5|10041.5|10032.8|10027.8|353
1588861800000|2020-05-07 14:30:00|10040.6|10035.6|10039.2|10034.2|10042.5|10037.5|10037.2|10032.2|98
1588862100000|2020-05-07 14:35:00|10039.3|10034.3|10037.4|10032.4|10041.1|10036.1|10035.1|10030.1|61
1588862400000|2020-05-07 14:40:00|10037.5|10032.5|10038.4|10033.4|10039.2|10034.2|10035.1|10030.1|92
1588862700000|2020-05-07 14:45:00|10038.6|10033.6|10043.4|10038.4|10043.8|10038.8|10038.6|10033.6|51
1588863000000|2020-05-07 14:50:00|10043.6|10038.6|10045.2|10040.2|10047.2|10042.2|10042.7|10037.7|65
1588863300000|2020-05-07 14:55:00|10045.3|10040.3|10040.7|10035.7|10045.3|10040.3|10039.4|10034.4|156
1588863600000|2020-05-07 15:00:00|10040.6|10035.6|10037.2|10032.2|10040.8|10035.8|10036.6|10031.6|140
1588863900000|2020-05-07 15:05:00|10037.1|10032.1|10035.1|10030.1|10039.6|10034.6|10034.1|10029.1|67
1588864200000|2020-05-07 15:10:00|10035.3|10030.3|10036.2|10031.2|10037|10032|10035.2|10030.2|37
1588864500000|2020-05-07 15:15:00|10036|10031|10032.1|10027.1|10036.3|10031.3|10029.7|10024.7|49
1588864800000|2020-05-07 15:20:00|10032|10027|10032.1|10027.1|10032.7|10027.7|10030.6|10025.6|32
1588865100000|2020-05-07 15:25:00|10032.2|10027.2|10027.8|10022.8|10032.2|10027.2|10027.3|10022.3|62
1588865400000|2020-05-07 15:30:00|10027.7|10022.7|10029.2|10024.2|10029.3|10024.3|10025.3|10020.3|20
1588865700000|2020-05-07 15:35:00|10029.1|10024.1|10029.1|10024.1|10029.1|10024.1|10026.6|10021.6|38
1588866000000|2020-05-07 15:40:00|10029|10024|10019.3|10014.3|10029|10024|10017.5|10012.5|135
1588866300000|2020-05-07 15:45:00|10019.2|10014.2|10015.3|10010.3|10019.4|10014.4|10012.9|10007.9|286
1588866600000|2020-05-07 15:50:00|10015.2|10010.2|10012.2|10007.2|10015.6|10010.6|10011.6|10006.6|84
1588866900000|2020-05-07 15:55:00|10012.1|10007.1|10003.4|9998.4|10012.7|10007.7|10002.7|9997.7|259
1588867200000|2020-05-07 16:00:00|10003.3|9998.3|10007.7|10002.7|10008.3|10003.3|10002.8|9997.8|360
1588867500000|2020-05-07 16:05:00|10007.6|10002.6|10008.8|10003.8|10010.3|10005.3|10006|10001|86
1588867800000|2020-05-07 16:10:00|10008.9|10003.9|10007.8|10002.8|10010.4|10005.4|10007|10002|63
1588868100000|2020-05-07 16:15:00|10007.7|10002.7|10008.4|10003.4|10008.7|10003.7|10005.8|10000.8|80
1588868400000|2020-05-07 16:20:00|10008.7|10003.7|10005.8|10000.8|10009.3|10004.3|10005.7|10000.7|97
1588868700000|2020-05-07 16:25:00|10005.7|10000.7|10005.4|10000.4|10006.9|10001.9|10004.5|9999.5|86
1588869000000|2020-05-07 16:30:00|10005.1|10000.1|9999.3|9994.3|10005.1|10000.1|9996.6|9991.6|272
1588869300000|2020-05-07 16:35:00|9999.1|9994.1|10003.2|9998.2|10003.8|9998.8|9997|9992|110
1588869600000|2020-05-07 16:40:00|10003|9998|10002.2|9997.2|10003|9998|9999|9994|117
1588869900000|2020-05-07 16:45:00|10002.3|9997.3|10004.5|9999.5|10005.5|10000.5|10000.3|9995.3|150
1588870200000|2020-05-07 16:50:00|10004.3|9999.3|10005.3|10000.3|10006.2|10001.2|10000|9995|136
1588870500000|2020-05-07 16:55:00|10005.2|10000.2|10003.5|9998.5|10006|10001|10003|9998|75
1588870800000|2020-05-07 17:00:00|10003.3|9998.3|10000.7|9995.7|10004|9999|10000.7|9995.7|70
1588871100000|2020-05-07 17:05:00|10000.8|9995.8|10001.2|9996.2|10002.6|9997.6|10000.2|9995.2|44
1588871400000|2020-05-07 17:10:00|10001.3|9996.3|10001.6|9996.6|10002.6|9997.6|10000.5|9995.5|46
1588871700000|2020-05-07 17:15:00|10001.5|9996.5|10001.8|9996.8|10001.8|9996.8|9999.8|9994.8|38
1588872000000|2020-05-07 17:20:00|10001.7|9996.7|10001.8|9996.8|10002.6|9997.6|9999.8|9994.8|26
1588872300000|2020-05-07 17:25:00|10001.7|9996.7|9998|9993|10001.7|9996.7|9997.2|9992.2|122
1588872600000|2020-05-07 17:30:00|9998.1|9993.1|9997.8|9992.8|9999.2|9994.2|9997.3|9992.3|102
1588872900000|2020-05-07 17:35:00|9998|9993|9989.1|9984.1|9998|9993|9989.1|9984.1|182
1588873200000|2020-05-07 17:40:00|9989.3|9984.3|9990.5|9985.5|9991.2|9986.2|9986.6|9981.6|238
1588873500000|2020-05-07 17:45:00|9990.3|9985.3|9991.5|9986.5|9991.5|9986.5|9988.7|9983.7|83
1588873800000|2020-05-07 17:50:00|9991.2|9986.2|9992.5|9987.5|9994.1|9989.1|9990.6|9985.6|43
1588874100000|2020-05-07 17:55:00|9992.3|9987.3|9990.6|9985.6|9994.6|9989.6|9990|9985|64
1588874400000|2020-05-07 18:00:00|9990.4|9985.4|9992|9987|9992.6|9987.6|9987.9|9982.9|65
1588874700000|2020-05-07 18:05:00|9992.1|9987.1|9993.1|9988.1|9993.5|9988.5|9991.5|9986.5|42
1588875000000|2020-05-07 18:10:00|9993.3|9988.3|9990.2|9985.2|9994|9989|9990|9985|27
1588875300000|2020-05-07 18:15:00|9990.5|9985.5|9991|9986|9991.7|9986.7|9989.1|9984.1|64
1588875600000|2020-05-07 18:20:00|9991.1|9986.1|9994.5|9989.5|9994.7|9989.7|9991.1|9986.1|61
1588875900000|2020-05-07 18:25:00|9994.4|9989.4|9994.1|9989.1|9995|9990|9993.1|9988.1|62
1588876200000|2020-05-07 18:30:00|9994|9989|9994.5|9989.5|9995.6|9990.6|9993.5|9988.5|32
1588876500000|2020-05-07 18:35:00|9994.6|9989.6|9997|9992|9997.6|9992.6|9994.1|9989.1|31
1588876800000|2020-05-07 18:40:00|9996.9|9991.9|9996.2|9991.2|9997|9992|9995.1|9990.1|13
1588877100000|2020-05-07 18:45:00|9996.5|9991.5|9995|9990|9998.1|9993.1|9995|9990|27
1588877400000|2020-05-07 18:50:00|9995.1|9990.1|9993.6|9988.6|9996.1|9991.1|9993.6|9988.6|44
1588877700000|2020-05-07 18:55:00|9993.5|9988.5|9995.1|9990.1|9995.2|9990.2|9993.5|9988.5|102
1588878000000|2020-05-07 19:00:00|9995.5|9990.5|9996.6|9991.6|9998.6|9993.6|9994.5|9989.5|48
1588878300000|2020-05-07 19:05:00|9996.4|9991.4|9995.1|9990.1|9996.6|9991.6|9993.6|9988.6|31
1588878600000|2020-05-07 19:10:00|9995.2|9990.2|9993.6|9988.6|9996.6|9991.6|9993.1|9988.1|49
1588878900000|2020-05-07 19:15:00|9993.8|9988.8|9993.1|9988.1|9995.1|9990.1|9992.1|9987.1|18
1588879200000|2020-05-07 19:20:00|9993.2|9988.2|9992.9|9987.9|9994.1|9989.1|9992.1|9987.1|19
1588879500000|2020-05-07 19:25:00|9992.6|9987.6|9992.5|9987.5|9994.6|9989.6|9992.5|9987.5|31
1588879800000|2020-05-07 19:30:00|9992.4|9987.4|9993.5|9988.5|9994.4|9989.4|9992.1|9987.1|20
1588880100000|2020-05-07 19:35:00|9993.6|9988.6|9995.1|9990.1|9995.6|9990.6|9993.5|9988.5|18
1588880400000|2020-05-07 19:40:00|9995.2|9990.2|9995.6|9990.6|9995.6|9990.6|9994.1|9989.1|5
1588880700000|2020-05-07 19:45:00|9995.1|9990.1|9995|9990|9995.6|9990.6|9994.1|9989.1|9
1588881000000|2020-05-07 19:50:00|9995.1|9990.1|9996.2|9991.2|9997.2|9992.2|9994|9989|8
1588881300000|2020-05-07 19:55:00|9996.3|9991.3|9994.4|9989.4|9997.2|9992.2|9994.4|9989.4|56
1588881600000|2020-05-07 20:00:00|9994.2|9989.2|9995.1|9990.1|9995.1|9990.1|9992.6|9987.6|22
1588881900000|2020-05-07 20:05:00|9995|9990|9994.1|9989.1|9995|9990|9992.6|9987.6|11
1588882200000|2020-05-07 20:10:00|9994.2|9989.2|9993.6|9988.6|9994.6|9989.6|9993.2|9988.2|10
1588882500000|2020-05-07 20:15:00|9993.5|9988.5|9993.1|9988.1|9994.1|9989.1|9993.1|9988.1|4
1588882800000|2020-05-07 20:20:00|9993.2|9988.2|9994.6|9989.6|9994.6|9989.6|9993.1|9988.1|1
1588883100000|2020-05-07 20:25:00|9994.5|9989.5|9993.5|9988.5|9994.5|9989.5|9993.2|9988.2|3
1588883400000|2020-05-07 20:30:00|9993.2|9988.2|9992.6|9987.6|9993.6|9988.6|9992.2|9987.2|0
1588883700000|2020-05-07 20:35:00|9992.7|9987.7|9992.8|9987.8|9993.2|9988.2|9992.6|9987.6|0
1588884000000|2020-05-07 20:40:00|9993|9988|9992.3|9987.3|9993.2|9988.2|9992.3|9987.3|4
1588884300000|2020-05-07 20:45:00|9992.5|9987.5|9990.9|9985.9|9992.7|9987.7|9990.7|9985.7|20
1588884600000|2020-05-07 20:50:00|9990.7|9985.7|9989.7|9984.7|9991|9986|9989.5|9984.5|4
1588884900000|2020-05-07 20:55:00|9989.6|9984.6|9992|9985|9992|9986.7|9989.6|9984.6|19
1588896000000|2020-05-08 00:00:00|9989.5|9984.5|9988.3|9983.3|9989.5|9984.5|9987.3|9982.3|49
1588896300000|2020-05-08 00:05:00|9988.2|9983.2|9989.7|9984.7|9989.7|9984.7|9987.8|9982.8|33
1588896600000|2020-05-08 00:10:00|9989.8|9984.8|9988.9|9983.9|9990.4|9985.4|9988.3|9983.3|11
1588896900000|2020-05-08 00:15:00|9988.8|9983.8|9989.3|9984.3|9990.2|9985.2|9988.4|9983.4|9
1588897200000|2020-05-08 00:20:00|9989.4|9984.4|9988.9|9983.9|9989.4|9984.4|9988.4|9983.4|1
1588897500000|2020-05-08 00:25:00|9988.6|9983.6|9989.7|9984.7|9989.8|9984.8|9988.3|9983.3|15
1588897800000|2020-05-08 00:30:00|9989.4|9984.4|9988.7|9983.7|9989.4|9984.4|9988.1|9983.1|11
1588898100000|2020-05-08 00:35:00|9988.9|9983.9|9980.4|9975.4|9988.9|9983.9|9980.1|9975.1|70
1588898400000|2020-05-08 00:40:00|9980.1|9975.1|9979.3|9974.3|9980.6|9975.6|9977.7|9972.7|53
1588898700000|2020-05-08 00:45:00|9979.4|9974.4|9975.2|9970.2|9980|9975|9975.1|9970.1|21
1588899000000|2020-05-08 00:50:00|9975.1|9970.1|9977|9972|9977.7|9972.7|9975|9970|37
1588899300000|2020-05-08 00:55:00|9976.7|9971.7|9975.5|9970.5|9976.7|9971.7|9974.1|9969.1|26
1588899600000|2020-05-08 01:00:00|9975.8|9970.8|9973.6|9968.6|9975.8|9970.8|9972.5|9967.5|27
1588899900000|2020-05-08 01:05:00|9973.8|9968.8|9974.2|9969.2|9974.5|9969.5|9972.2|9967.2|80
1588900200000|2020-05-08 01:10:00|9974.1|9969.1|9976.1|9971.1|9976.5|9971.5|9974.1|9969.1|55
1588900500000|2020-05-08 01:15:00|9975.9|9970.9|9977.6|9972.6|9978.3|9973.3|9975.4|9970.4|80
1588900800000|2020-05-08 01:20:00|9977.5|9972.5|9977.3|9972.3|9978.1|9973.1|9976.2|9971.2|16
1588901100000|2020-05-08 01:25:00|9977.5|9972.5|9976.6|9971.6|9978.1|9973.1|9976.6|9971.6|8
1588901400000|2020-05-08 01:30:00|9976.7|9971.7|9977.5|9972.5|9977.6|9972.6|9975.2|9970.2|7
1588901700000|2020-05-08 01:35:00|9977.4|9972.4|9973.9|9968.9|9977.4|9972.4|9973|9968|101
1588902000000|2020-05-08 01:40:00|9974|9969|9975.5|9970.5|9975.6|9970.6|9973.9|9968.9|7
1588902300000|2020-05-08 01:45:00|9975.4|9970.4|9969.9|9964.9|9975.5|9970.5|9969.9|9964.9|42
1588902600000|2020-05-08 01:50:00|9970|9965|9972.1|9967.1|9973.4|9968.4|9969.7|9964.7|27
1588902900000|2020-05-08 01:55:00|9972.3|9967.3|9971.9|9966.9|9972.6|9967.6|9970|9965|12
1588903200000|2020-05-08 02:00:00|9971.8|9966.8|9974|9969|9974.3|9969.3|9971.3|9966.3|11
1588903500000|2020-05-08 02:05:00|9973.9|9968.9|9975.8|9970.8|9976.4|9971.4|9973.8|9968.8|11
1588903800000|2020-05-08 02:10:00|9975.9|9970.9|9975.3|9970.3|9975.9|9970.9|9974.4|9969.4|0
1588904100000|2020-05-08 02:15:00|9975.2|9970.2|9973.4|9968.4|9975.2|9970.2|9973.3|9968.3|10
1588904400000|2020-05-08 02:20:00|9973.3|9968.3|9973.2|9968.2|9974|9969|9972.1|9967.1|58
1588904700000|2020-05-08 02:25:00|9973|9968|9970.8|9965.8|9974.5|9969.5|9969.9|9964.9|9
1588905000000|2020-05-08 02:30:00|9970.9|9965.9|9971.2|9966.2|9974.4|9969.4|9970.8|9965.8|15
1588905300000|2020-05-08 02:35:00|9971|9966|9969.2|9964.2|9971.4|9966.4|9968.2|9963.2|34
1588905600000|2020-05-08 02:40:00|9969|9964|9971|9966|9971.4|9966.4|9969|9964|10
1588905900000|2020-05-08 02:45:00|9970.8|9965.8|9971.4|9966.4|9971.9|9966.9|9969.8|9964.8|7
1588906200000|2020-05-08 02:50:00|9971.5|9966.5|9972.4|9967.4|9972.4|9967.4|9970.7|9965.7|5
1588906500000|2020-05-08 02:55:00|9972.3|9967.3|9973|9968|9973.7|9968.7|9971.8|9966.8|2
1588906800000|2020-05-08 03:00:00|9973.1|9968.1|9973.5|9968.5|9974.1|9969.1|9972.3|9967.3|6
1588907100000|2020-05-08 03:05:00|9973.6|9968.6|9972.5|9967.5|9973.6|9968.6|9972.3|9967.3|7
1588907400000|2020-05-08 03:10:00|9972.4|9967.4|9974.1|9969.1|9974.1|9969.1|9972.4|9967.4|12
1588907700000|2020-05-08 03:15:00|9974.2|9969.2|9976.5|9971.5|9976.8|9971.8|9974.2|9969.2|9
1588908000000|2020-05-08 03:20:00|9976.6|9971.6|9975.4|9970.4|9976.9|9971.9|9975.3|9970.3|4
1588908300000|2020-05-08 03:25:00|9975.5|9970.5|9975.4|9970.4|9975.8|9970.8|9975.2|9970.2|3
1588908600000|2020-05-08 03:30:00|9975.5|9970.5|9976.3|9971.3|9976.4|9971.4|9975.2|9970.2|18
1588908900000|2020-05-08 03:35:00|9976.4|9971.4|9975.9|9970.9|9977.1|9972.1|9975.9|9970.9|11
1588909200000|2020-05-08 03:40:00|9976|9971|9977.1|9972.1|9977.3|9972.3|9976|9971|1
1588909500000|2020-05-08 03:45:00|9977.2|9972.2|9976.9|9971.9|9977.5|9972.5|9976.8|9971.8|4
1588909800000|2020-05-08 03:50:00|9977|9972|9976.1|9971.1|9977.1|9972.1|9975|9970|8
1588910100000|2020-05-08 03:55:00|9976|9971|9975.8|9970.8|9976.8|9971.8|9975.3|9970.3|0
1588910400000|2020-05-08 04:00:00|9975.7|9970.7|9975.3|9970.3|9976.3|9971.3|9975.3|9970.3|5
1588910700000|2020-05-08 04:05:00|9975.4|9970.4|9975.5|9970.5|9976.1|9971.1|9975.4|9970.4|2
1588911000000|2020-05-08 04:10:00|9975.4|9970.4|9975.5|9970.5|9976.1|9971.1|9975.4|9970.4|1
1588911300000|2020-05-08 04:15:00|9975.6|9970.6|9976.7|9971.7|9977.4|9972.4|9975.3|9970.3|6
1588911600000|2020-05-08 04:20:00|9976.9|9971.9|9978.6|9973.6|9978.6|9973.6|9976.9|9971.9|6
1588911900000|2020-05-08 04:25:00|9978.5|9973.5|9977.6|9972.6|9978.6|9973.6|9977.2|9972.2|2
1588912200000|2020-05-08 04:30:00|9977.8|9972.8|9978.7|9973.7|9978.8|9973.8|9977.8|9972.8|7
1588912500000|2020-05-08 04:35:00|9978.5|9973.5|9979.9|9974.9|9980|9975|9977.8|9972.8|30
1588912800000|2020-05-08 04:40:00|9979.8|9974.8|9980.7|9975.7|9981.2|9976.2|9979.3|9974.3|22
1588913100000|2020-05-08 04:45:00|9980.5|9975.5|9980.2|9975.2|9980.8|9975.8|9979.1|9974.1|6
1588913400000|2020-05-08 04:50:00|9980|9975|9979.8|9974.8|9980.4|9975.4|9979.8|9974.8|0
1588913700000|2020-05-08 04:55:00|9979.7|9974.7|9979.7|9974.7|9980.3|9975.3|9979.4|9974.4|3
1588914000000|2020-05-08 05:00:00|9979.5|9974.5|9979.9|9974.9|9980|9975|9979.2|9974.2|4
1588914300000|2020-05-08 05:05:00|9979.8|9974.8|9980.3|9975.3|9980.4|9975.4|9979.6|9974.6|2
1588914600000|2020-05-08 05:10:00|9980.4|9975.4|9980.5|9975.5|9981.4|9976.4|9980.3|9975.3|8
1588914900000|2020-05-08 05:15:00|9980.2|9975.2|9977.9|9972.9|9980.2|9975.2|9977.6|9972.6|19
1588915200000|2020-05-08 05:20:00|9978|9973|9977.3|9972.3|9979.3|9974.3|9977|9972|12
1588915500000|2020-05-08 05:25:00|9977.2|9972.2|9977.7|9972.7|9978|9973|9976.9|9971.9|8
1588915800000|2020-05-08 05:30:00|9977.5|9972.5|9978.9|9973.9|9979.3|9974.3|9977.5|9972.5|13
1588916100000|2020-05-08 05:35:00|9978.8|9973.8|9980.9|9975.9|9981.1|9976.1|9978.1|9973.1|41
1588916400000|2020-05-08 05:40:00|9981.1|9976.1|9979.8|9974.8|9981.6|9976.6|9979.3|9974.3|5
1588916700000|2020-05-08 05:45:00|9979.6|9974.6|9979.3|9974.3|9980.6|9975.6|9978.8|9973.8|4
1588917000000|2020-05-08 05:50:00|9979.1|9974.1|9979.1|9974.1|9979.6|9974.6|9978.2|9973.2|1
1588917300000|2020-05-08 05:55:00|9979|9974|9979.6|9974.6|9979.7|9974.7|9978.4|9973.4|5
1588917600000|2020-05-08 06:00:00|9979.7|9974.7|9980|9975|9980.4|9975.4|9977.6|9972.6|21
1588917900000|2020-05-08 06:05:00|9979.9|9974.9|9979.4|9974.4|9981.1|9976.1|9978.8|9973.8|17
1588918200000|2020-05-08 06:10:00|9979.5|9974.5|9980.5|9975.5|9981.1|9976.1|9979|9974|9
1588918500000|2020-05-08 06:15:00|9980.4|9975.4|9980.3|9975.3|9981.5|9976.5|9979.3|9974.3|13
1588918800000|2020-05-08 06:20:00|9980.1|9975.1|9977.9|9972.9|9980.2|9975.2|9976.8|9971.8|15
1588919100000|2020-05-08 06:25:00|9978|9973|9977.6|9972.6|9978|9973|9976.9|9971.9|1
1588919400000|2020-05-08 06:30:00|9977.7|9972.7|9980.4|9975.4|9981.1|9976.1|9977.7|9972.7|12
1588919700000|2020-05-08 06:35:00|9980.3|9975.3|9979.6|9974.6|9980.3|9975.3|9978.5|9973.5|7
1588920000000|2020-05-08 06:40:00|9979.5|9974.5|9979.8|9974.8|9981.1|9976.1|9978.9|9973.9|7
1588920300000|2020-05-08 06:45:00|9979.6|9974.6|9982.1|9977.1|9983.1|9978.1|9979.6|9974.6|5
1588920600000|2020-05-08 06:50:00|9982|9977|9980.9|9975.9|9984.1|9979.1|9980.8|9975.8|22
1588920900000|2020-05-08 06:55:00|9980.8|9975.8|9984.1|9979.1|9984.3|9979.3|9980.4|9975.4|92
1588921200000|2020-05-08 07:00:00|9984.2|9979.2|9983.4|9978.4|9985|9980|9981|9976|56
1588921500000|2020-05-08 07:05:00|9983.3|9978.3|9983.2|9978.2|9984.5|9979.5|9982.8|9977.8|12
1588921800000|2020-05-08 07:10:00|9983|9978|9980.4|9975.4|9983.4|9978.4|9980.2|9975.2|11
1588922100000|2020-05-08 07:15:00|9980.5|9975.5|9982.2|9977.2|9982.3|9977.3|9979.9|9974.9|2
1588922400000|2020-05-08 07:20:00|9982|9977|9982.5|9977.5|9983.5|9978.5|9981.4|9976.4|3
1588922700000|2020-05-08 07:25:00|9982.4|9977.4|9983|9978|9984.4|9979.4|9982.4|9977.4|10
1588923000000|2020-05-08 07:30:00|9983.1|9978.1|9985.8|9980.8|9985.8|9980.8|9982.6|9977.6|14
1588923300000|2020-05-08 07:35:00|9985.9|9980.9|9988.3|9983.3|9988.9|9983.9|9985.4|9980.4|27
1588923600000|2020-05-08 07:40:00|9988.4|9983.4|9984.3|9979.3|9988.8|9983.8|9984|9979|15
1588923900000|2020-05-08 07:45:00|9984.4|9979.4|9983.7|9978.7|9985|9980|9982.9|9977.9|7
1588924200000|2020-05-08 07:50:00|9983.5|9978.5|9984.7|9979.7|9986.4|9981.4|9983.3|9978.3|7
1588924500000|2020-05-08 07:55:00|9984.8|9979.8|9988.4|9983.4|9988.7|9983.7|9984.3|9979.3|26
1588924800000|2020-05-08 08:00:00|9988.5|9983.5|9990|9985|9991.4|9986.4|9988.3|9983.3|72
1588925100000|2020-05-08 08:05:00|9990.2|9985.2|9991.3|9986.3|9991.4|9986.4|9989.3|9984.3|8
1588925400000|2020-05-08 08:10:00|9991.4|9986.4|9988.4|9983.4|9992.6|9987.6|9988.4|9983.4|54
1588925700000|2020-05-08 08:15:00|9988.5|9983.5|9988|9983|9989.7|9984.7|9986.9|9981.9|8
1588926000000|2020-05-08 08:20:00|9987.9|9982.9|9987|9982|9989.2|9984.2|9986|9981|17
1588926300000|2020-05-08 08:25:00|9987.3|9982.3|9988.9|9983.9|9990.5|9985.5|9987.3|9982.3|6
1588926600000|2020-05-08 08:30:00|9988.8|9983.8|9987.7|9982.7|9989.4|9984.4|9986.3|9981.3|103
1588926900000|2020-05-08 08:35:00|9987.8|9982.8|9988.7|9983.7|9989|9984|9987.7|9982.7|6
1588927200000|2020-05-08 08:40:00|9988.6|9983.6|9986.4|9981.4|9988.9|9983.9|9986|9981|20
1588927500000|2020-05-08 08:45:00|9986.3|9981.3|9985.7|9980.7|9987.5|9982.5|9984.7|9979.7|25
1588927800000|2020-05-08 08:50:00|9985.8|9980.8|9984.9|9979.9|9986|9981|9983|9978|20
1588928100000|2020-05-08 08:55:00|9985|9980|9981.7|9976.7|9985.7|9980.7|9981.7|9976.7|66
1588928400000|2020-05-08 09:00:00|9981.8|9976.8|9981.9|9976.9|9982.7|9977.7|9980.5|9975.5|47
1588928700000|2020-05-08 09:05:00|9981.7|9976.7|9980.2|9975.2|9982.4|9977.4|9980.2|9975.2|32
1588929000000|2020-05-08 09:10:00|9980.3|9975.3|9979.2|9974.2|9980.5|9975.5|9978.5|9973.5|12
1588929300000|2020-05-08 09:15:00|9979.3|9974.3|9979.5|9974.5|9981.2|9976.2|9977.8|9972.8|17
1588929600000|2020-05-08 09:20:00|9979.8|9974.8|9979.8|9974.8|9980.7|9975.7|9978.4|9973.4|8
1588929900000|2020-05-08 09:25:00|9979.7|9974.7|9978.8|9973.8|9979.9|9974.9|9977.7|9972.7|13
1588930200000|2020-05-08 09:30:00|9978.9|9973.9|9978.7|9973.7|9979.2|9974.2|9977.2|9972.2|16
1588930500000|2020-05-08 09:35:00|9978.8|9973.8|9979.2|9974.2|9980.8|9975.8|9978.7|9973.7|45
1588930800000|2020-05-08 09:40:00|9979.3|9974.3|9980.7|9975.7|9980.7|9975.7|9978.5|9973.5|4
1588931100000|2020-05-08 09:45:00|9980.8|9975.8|9980.8|9975.8|9981.8|9976.8|9979.8|9974.8|6
1588931400000|2020-05-08 09:50:00|9980.9|9975.9|9980.9|9975.9|9981.7|9976.7|9980.3|9975.3|23
1588931700000|2020-05-08 09:55:00|9980.8|9975.8|9978.9|9973.9|9981.2|9976.2|9978.7|9973.7|14
1588932000000|2020-05-08 10:00:00|9979|9974|9979.1|9974.1|9980.8|9975.8|9978.7|9973.7|8
1588932300000|2020-05-08 10:05:00|9978.9|9973.9|9979.4|9974.4|9979.5|9974.5|9978.3|9973.3|22
1588932600000|2020-05-08 10:10:00|9979.3|9974.3|9977.5|9972.5|9979.3|9974.3|9976.6|9971.6|7
1588932900000|2020-05-08 10:15:00|9977.7|9972.7|9979.7|9974.7|9980.3|9975.3|9977.7|9972.7|9
1588933200000|2020-05-08 10:20:00|9979.6|9974.6|9978.8|9973.8|9979.8|9974.8|9978.5|9973.5|3
1588933500000|2020-05-08 10:25:00|9978.9|9973.9|9981.4|9976.4|9982.3|9977.3|9978.7|9973.7|17
1588933800000|2020-05-08 10:30:00|9981.5|9976.5|9980.9|9975.9|9981.5|9976.5|9978.4|9973.4|11
1588934100000|2020-05-08 10:35:00|9981|9976|9980.7|9975.7|9981.2|9976.2|9980.2|9975.2|11
1588934400000|2020-05-08 10:40:00|9980.4|9975.4|9979.4|9974.4|9981.3|9976.3|9979.4|9974.4|24
1588934700000|2020-05-08 10:45:00|9979.5|9974.5|9979.2|9974.2|9980.9|9975.9|9979.2|9974.2|14
1588935000000|2020-05-08 10:50:00|9979.1|9974.1|9977.8|9972.8|9979.4|9974.4|9977.5|9972.5|25
1588935300000|2020-05-08 10:55:00|9977.9|9972.9|9978.9|9973.9|9979|9974|9977.2|9972.2|9
1588935600000|2020-05-08 11:00:00|9979|9974|9980.5|9975.5|9981|9976|9978.5|9973.5|13
1588935900000|2020-05-08 11:05:00|9980.4|9975.4|9979.8|9974.8|9980.5|9975.5|9978|9973|11
1588936200000|2020-05-08 11:10:00|9979.9|9974.9|9980.9|9975.9|9981.4|9976.4|9979.7|9974.7|17
1588936500000|2020-05-08 11:15:00|9981|9976|9980.5|9975.5|9982.8|9977.8|9980.2|9975.2|7
1588936800000|2020-05-08 11:20:00|9980.8|9975.8|9981.8|9976.8|9982.5|9977.5|9980.8|9975.8|20
1588937100000|2020-05-08 11:25:00|9981.7|9976.7|9981.9|9976.9|9983.6|9978.6|9980.7|9975.7|24
1588937400000|2020-05-08 11:30:00|9982|9977|9981.3|9976.3|9982.3|9977.3|9981|9976|11
1588937700000|2020-05-08 11:35:00|9981.2|9976.2|9981.7|9976.7|9982.5|9977.5|9981|9976|3
1588938000000|2020-05-08 11:40:00|9981.8|9976.8|9982.8|9977.8|9982.8|9977.8|9980.9|9975.9|8
1588938300000|2020-05-08 11:45:00|9983|9978|9980.7|9975.7|9983.4|9978.4|9980.4|9975.4|12
1588938600000|2020-05-08 11:50:00|9980.4|9975.4|9981.2|9976.2|9981.2|9976.2|9979.4|9974.4|6
1588938900000|2020-05-08 11:55:00|9981.1|9976.1|9979.9|9974.9|9981.8|9976.8|9979.9|9974.9|7
1588939200000|2020-05-08 12:00:00|9980|9975|9978.9|9973.9|9981.9|9976.9|9978.7|9973.7|36
1588939500000|2020-05-08 12:05:00|9978.8|9973.8|9974.7|9969.7|9978.8|9973.8|9973.9|9968.9|54
1588939800000|2020-05-08 12:10:00|9974.8|9969.8|9976.7|9971.7|9977.9|9972.9|9974.7|9969.7|23
1588940100000|2020-05-08 12:15:00|9976.8|9971.8|9977.7|9972.7|9977.7|9972.7|9975.7|9970.7|31
1588940400000|2020-05-08 12:20:00|9977.8|9972.8|9977.3|9972.3|9979.2|9974.2|9975.4|9970.4|56
1588940700000|2020-05-08 12:25:00|9977.2|9972.2|9972.3|9967.3|9991.4|9986.4|9965|9960|103
1588941000000|2020-05-08 12:30:00|9973.1|9968.1|9987.4|9982.4|9990.6|9985.6|9962.6|9957.6|281
1588941300000|2020-05-08 12:35:00|9987.2|9982.2|9986.5|9981.5|9990.1|9985.1|9981.7|9976.7|99
1588941600000|2020-05-08 12:40:00|9986.3|9981.3|9988.4|9983.4|9990.8|9985.8|9986.3|9981.3|293
1588941900000|2020-05-08 12:45:00|9988.5|9983.5|9994|9989|9996.2|9991.2|9986|9981|223
1588942200000|2020-05-08 12:50:00|9993.9|9988.9|9990.9|9985.9|9993.9|9988.9|9986.2|9981.2|104
1588942500000|2020-05-08 12:55:00|9991|9986|9987.8|9982.8|9993.5|9988.5|9987.3|9982.3|116
1588942800000|2020-05-08 13:00:00|9987.7|9982.7|9988.3|9983.3|9990.7|9985.7|9987|9982|74
1588943100000|2020-05-08 13:05:00|9988.1|9983.1|9989.7|9984.7|9992.3|9987.3|9987.5|9982.5|86
1588943400000|2020-05-08 13:10:00|9989.8|9984.8|9991.8|9986.8|9993|9988|9989.2|9984.2|69
1588943700000|2020-05-08 13:15:00|9991.7|9986.7|9990.9|9985.9|9993.2|9988.2|9989.8|9984.8|18
1588944000000|2020-05-08 13:20:00|9991|9986|9994.3|9989.3|9996.4|9991.4|9991|9986|71
1588944300000|2020-05-08 13:25:00|9994.4|9989.4|9995.5|9990.5|9995.5|9990.5|9992.8|9987.8|26
1588944600000|2020-05-08 13:30:00|9995.6|9990.6|9991.4|9986.4|9995.6|9990.6|9990.3|9985.3|30
1588944900000|2020-05-08 13:35:00|9991.3|9986.3|9991.8|9986.8|9993.4|9988.4|9990.8|9985.8|69
1588945200000|2020-05-08 13:40:00|9991.7|9986.7|9988.9|9983.9|9992.5|9987.5|9986.7|9981.7|71
1588945500000|2020-05-08 13:45:00|9988.8|9983.8|9987.3|9982.3|9989.3|9984.3|9986|9981|23
1588945800000|2020-05-08 13:50:00|9987.4|9982.4|9992.1|9987.1|9992.4|9987.4|9987.3|9982.3|19
1588946100000|2020-05-08 13:55:00|9991.9|9986.9|9993|9988|9995.6|9990.6|9991.2|9986.2|86
1588946400000|2020-05-08 14:00:00|9992.8|9987.8|9996.8|9991.8|9997.5|9992.5|9991.5|9986.5|127
1588946700000|2020-05-08 14:05:00|9996.7|9991.7|9994.2|9989.2|10000|9995|9994.2|9989.2|69
1588947000000|2020-05-08 14:10:00|9994|9989|9988.7|9983.7|9994.7|9989.7|9988.7|9983.7|67
1588947300000|2020-05-08 14:15:00|9988.8|9983.8|9983.2|9978.2|9989.4|9984.4|9982.7|9977.7|168
1588947600000|2020-05-08 14:20:00|9983|9978|9979.9|9974.9|9984.8|9979.8|9979.9|9974.9|33
1588947900000|2020-05-08 14:25:00|9980|9975|9980.7|9975.7|9980.9|9975.9|9976.3|9971.3|94
1588948200000|2020-05-08 14:30:00|9980.5|9975.5|9975.2|9970.2|9980.7|9975.7|9974.2|9969.2|155
1588948500000|2020-05-08 14:35:00|9975.1|9970.1|9975.2|9970.2|9976.3|9971.3|9971.8|9966.8|66
1588948800000|2020-05-08 14:40:00|9975.3|9970.3|9967.5|9962.5|9976.9|9971.9|9966.7|9961.7|123
1588949100000|2020-05-08 14:45:00|9967.7|9962.7|9958.2|9953.2|9971.3|9966.3|9957.8|9952.8|262
1588949400000|2020-05-08 14:50:00|9958.3|9953.3|9957.4|9952.4|9961.3|9956.3|9956.1|9951.1|187
1588949700000|2020-05-08 14:55:00|9957.6|9952.6|9952.4|9947.4|9957.6|9952.6|9948.8|9943.8|303
1588950000000|2020-05-08 15:00:00|9952.8|9947.8|9955.6|9950.6|9956.2|9951.2|9950.8|9945.8|413
1588950300000|2020-05-08 15:05:00|9955.7|9950.7|9960.1|9955.1|9960.2|9955.2|9955.3|9950.3|141
1588950600000|2020-05-08 15:10:00|9959.6|9954.6|9963.7|9958.7|9963.7|9958.7|9958.9|9953.9|90
1588950900000|2020-05-08 15:15:00|9963.8|9958.8|9965.2|9960.2|9966.2|9961.2|9963.1|9958.1|97
1588951200000|2020-05-08 15:20:00|9965.1|9960.1|9966.5|9961.5|9969.6|9964.6|9964.8|9959.8|92
1588951500000|2020-05-08 15:25:00|9966.7|9961.7|9968.2|9963.2|9969|9964|9965.7|9960.7|56
1588951800000|2020-05-08 15:30:00|9968.5|9963.5|9964.9|9959.9|9968.5|9963.5|9964.4|9959.4|77
1588952100000|2020-05-08 15:35:00|9965|9960|9966.9|9961.9|9967.1|9962.1|9965|9960|55
1588952400000|2020-05-08 15:40:00|9966.8|9961.8|9967.8|9962.8|9968.5|9963.5|9966.7|9961.7|37
1588952700000|2020-05-08 15:45:00|9967.7|9962.7|9967.5|9962.5|9968.2|9963.2|9966.8|9961.8|42
1588953000000|2020-05-08 15:50:00|9967.4|9962.4|9968.4|9963.4|9968.4|9963.4|9966|9961|48
1588953300000|2020-05-08 15:55:00|9968.7|9963.7|9966.7|9961.7|9970.7|9965.7|9966.5|9961.5|39
1588953600000|2020-05-08 16:00:00|9966.6|9961.6|9970.1|9965.1|9970.5|9965.5|9966.6|9961.6|56
1588953900000|2020-05-08 16:05:00|9970.2|9965.2|9973.3|9968.3|9973.3|9968.3|9970.1|9965.1|114
1588954200000|2020-05-08 16:10:00|9972.9|9967.9|9974.8|9969.8|9975.4|9970.4|9972.8|9967.8|80
1588954500000|2020-05-08 16:15:00|9974.7|9969.7|9973.5|9968.5|9975.4|9970.4|9972.9|9967.9|56
1588954800000|2020-05-08 16:20:00|9973.6|9968.6|9973.2|9968.2|9974.4|9969.4|9972|9967|86
1588955100000|2020-05-08 16:25:00|9973.3|9968.3|9974.1|9969.1|9974.2|9969.2|9972.7|9967.7|10
1588955400000|2020-05-08 16:30:00|9973.6|9968.6|9973.9|9968.9|9975.1|9970.1|9972.7|9967.7|32
1588955700000|2020-05-08 16:35:00|9973.7|9968.7|9970.7|9965.7|9973.7|9968.7|9970.1|9965.1|16
1588956000000|2020-05-08 16:40:00|9970.9|9965.9|9972.7|9967.7|9973.7|9968.7|9970.9|9965.9|14
1588956300000|2020-05-08 16:45:00|9972.9|9967.9|9974.8|9969.8|9975.6|9970.6|9972.7|9967.7|19
1588956600000|2020-05-08 16:50:00|9975.1|9970.1|9976.9|9971.9|9977.6|9972.6|9973.7|9968.7|10
1588956900000|2020-05-08 16:55:00|9976.7|9971.7|9973.2|9968.2|9976.8|9971.8|9973.1|9968.1|14
1588957200000|2020-05-08 17:00:00|9973.3|9968.3|9974.7|9969.7|9975.6|9970.6|9973.3|9968.3|23
1588957500000|2020-05-08 17:05:00|9974.8|9969.8|9975.8|9970.8|9977.2|9972.2|9974|9969|16
1588957800000|2020-05-08 17:10:00|9975.7|9970.7|9974.4|9969.4|9975.8|9970.8|9973.7|9968.7|19
1588958100000|2020-05-08 17:15:00|9974.3|9969.3|9974.2|9969.2|9975.7|9970.7|9973.7|9968.7|42
1588958400000|2020-05-08 17:20:00|9974.1|9969.1|9973.2|9968.2|9974.2|9969.2|9973.1|9968.1|10
1588958700000|2020-05-08 17:25:00|9973.1|9968.1|9972.5|9967.5|9974.4|9969.4|9972.3|9967.3|29
1588959000000|2020-05-08 17:30:00|9972.7|9967.7|9971.5|9966.5|9973.8|9968.8|9971.1|9966.1|15
1588959300000|2020-05-08 17:35:00|9971.8|9966.8|9973.7|9968.7|9974|9969|9971|9966|6
1588959600000|2020-05-08 17:40:00|9973.8|9968.8|9973.4|9968.4|9974.9|9969.9|9973|9968|11
1588959900000|2020-05-08 17:45:00|9973.1|9968.1|9974.1|9969.1|9974.7|9969.7|9973.1|9968.1|8
1588960200000|2020-05-08 17:50:00|9974.2|9969.2|9975.3|9970.3|9975.3|9970.3|9974.1|9969.1|43
1588960500000|2020-05-08 17:55:00|9975|9970|9973.9|9968.9|9975.3|9970.3|9973.7|9968.7|16
1588960800000|2020-05-08 18:00:00|9973.7|9968.7|9973.1|9968.1|9973.8|9968.8|9971.3|9966.3|23
1588961100000|2020-05-08 18:05:00|9973.4|9968.4|9974.5|9969.5|9974.5|9969.5|9972.3|9967.3|6
1588961400000|2020-05-08 18:10:00|9974.7|9969.7|9976|9971|9978|9973|9974.7|9969.7|23
1588961700000|2020-05-08 18:15:00|9976.1|9971.1|9977.4|9972.4|9977.4|9972.4|9975|9970|28
1588962000000|2020-05-08 18:20:00|9977.3|9972.3|9977|9972|9977.4|9972.4|9976.4|9971.4|17
1588962300000|2020-05-08 18:25:00|9976.9|9971.9|9976.4|9971.4|9978.2|9973.2|9975.9|9970.9|1
1588962600000|2020-05-08 18:30:00|9976.5|9971.5|9976.4|9971.4|9977.3|9972.3|9975.4|9970.4|45
1588962900000|2020-05-08 18:35:00|9976.5|9971.5|9978.8|9973.8|9978.8|9973.8|9976.4|9971.4|13
1588963200000|2020-05-08 18:40:00|9978.4|9973.4|9980|9975|9980.3|9975.3|9978.4|9973.4|47
1588963500000|2020-05-08 18:45:00|9979.9|9974.9|9978.4|9973.4|9980.1|9975.1|9978|9973|5
1588963800000|2020-05-08 18:50:00|9978.5|9973.5|9979.3|9974.3|9979.4|9974.4|9977.9|9972.9|5
1588964100000|2020-05-08 18:55:00|9979|9974|9979.8|9974.8|9979.8|9974.8|9977.4|9972.4|230
1588964400000|2020-05-08 19:00:00|9979.9|9974.9|9979.5|9974.5|9980.3|9975.3|9978.9|9973.9|65
1588964700000|2020-05-08 19:05:00|9979.6|9974.6|9984.7|9979.7|9984.9|9979.9|9979.6|9974.6|41
1588965000000|2020-05-08 19:10:00|9984.6|9979.6|9983.6|9978.6|9984.9|9979.9|9983.4|9978.4|13
1588965300000|2020-05-08 19:15:00|9983.7|9978.7|9985.9|9980.9|9985.9|9980.9|9983.1|9978.1|11
1588965600000|2020-05-08 19:20:00|9985.8|9980.8|9985.3|9980.3|9986.1|9981.1|9985|9980|4
1588965900000|2020-05-08 19:25:00|9985.2|9980.2|9985.2|9980.2|9986.3|9981.3|9984.8|9979.8|13
1588966200000|2020-05-08 19:30:00|9985.3|9980.3|9983.2|9978.2|9985.4|9980.4|9983.2|9978.2|8
1588966500000|2020-05-08 19:35:00|9983.3|9978.3|9983.9|9978.9|9984.8|9979.8|9982.8|9977.8|25
1588966800000|2020-05-08 19:40:00|9984|9979|9982.9|9977.9|9984.3|9979.3|9982.9|9977.9|36
1588967100000|2020-05-08 19:45:00|9983|9978|9982.9|9977.9|9983.3|9978.3|9982.3|9977.3|17
1588967400000|2020-05-08 19:50:00|9983|9978|9982.6|9977.6|9983.8|9978.8|9981.7|9976.7|103
1588967700000|2020-05-08 19:55:00|9982.4|9977.4|9982.6|9977.6|9982.7|9977.7|9981.2|9976.2|101
1588968000000|2020-05-08 20:00:00|9982.8|9977.8|9983.8|9978.8|9984.9|9979.9|9982.4|9977.4|22
1588968300000|2020-05-08 20:05:00|9984.1|9979.1|9983.1|9978.1|9984.1|9979.1|9981.9|9976.9|1
1588968600000|2020-05-08 20:10:00|9983.3|9978.3|9984.2|9979.2|9984.2|9979.2|9982.7|9977.7|12
1588968900000|2020-05-08 20:15:00|9984.1|9979.1|9982.6|9977.6|9984.1|9979.1|9982.3|9977.3|16
1588969200000|2020-05-08 20:20:00|9982.4|9977.4|9983.2|9978.2|9983.2|9978.2|9982.2|9977.2|10
1588969500000|2020-05-08 20:25:00|9982.8|9977.8|9983.2|9978.2|9983.2|9978.2|9982.2|9977.2|2
1588969800000|2020-05-08 20:30:00|9983.4|9978.4|9983.1|9978.1|9984.1|9979.1|9982.6|9977.6|5
1588970100000|2020-05-08 20:35:00|9983.3|9978.3|9983.2|9978.2|9983.8|9978.8|9982.7|9977.7|6
1588970400000|2020-05-08 20:40:00|9983.3|9978.3|9982.4|9977.4|9983.4|9978.4|9982.3|9977.3|23
1588970700000|2020-05-08 20:45:00|9982.3|9977.3|9982.4|9977.4|9982.6|9977.6|9981.3|9976.3|15
1588971000000|2020-05-08 20:50:00|9982.3|9977.3|9981.4|9976.4|9982.3|9977.3|9980.7|9975.7|7
1588971300000|2020-05-08 20:55:00|9981.1|9976.1|9983.3|9974.3|9983.3|9976.1|9979.3|9973.1|14
1589155200000|2020-05-11 00:00:00|9984.3|9979.3|9985|9980|9986.6|9981.6|9984|9979|17
1589155500000|2020-05-11 00:05:00|9985.2|9980.2|9987|9982|9987.5|9982.5|9985.1|9980.1|5
1589155800000|2020-05-11 00:10:00|9987.1|9982.1|9984.5|9979.5|9987.5|9982.5|9982.8|9977.8|8
1589156100000|2020-05-11 00:15:00|9984.6|9979.6|9981.5|9976.5|9984.6|9979.6|9980.5|9975.5|30
1589156400000|2020-05-11 00:20:00|9981.4|9976.4|9981.2|9976.2|9982.4|9977.4|9980.4|9975.4|18
1589156700000|2020-05-11 00:25:00|9981|9976|9981|9976|9982|9977|9980.3|9975.3|11
1589157000000|2020-05-11 00:30:00|9981.2|9976.2|9981.5|9976.5|9982.1|9977.1|9981|9976|29
1589157300000|2020-05-11 00:35:00|9981.4|9976.4|9981.7|9976.7|9981.9|9976.9|9980.7|9975.7|3
1589157600000|2020-05-11 00:40:00|9981.5|9976.5|9983.2|9978.2|9983.5|9978.5|9981.5|9976.5|6
1589157900000|2020-05-11 00:45:00|9983.3|9978.3|9983|9978|9983.4|9978.4|9981.4|9976.4|5
1589158200000|2020-05-11 00:50:00|9983.2|9978.2|9980|9975|9983.2|9978.2|9979.9|9974.9|20
1589158500000|2020-05-11 00:55:00|9980.2|9975.2|9980|9975|9982.2|9977.2|9979.9|9974.9|0
1589158800000|2020-05-11 01:00:00|9980.1|9975.1|9980.4|9975.4|9981.6|9976.6|9980.1|9975.1|1
1589159100000|2020-05-11 01:05:00|9980.5|9975.5|9980.7|9975.7|9981.2|9976.2|9979.9|9974.9|2
1589159400000|2020-05-11 01:10:00|9980.4|9975.4|9981.2|9976.2|9981.7|9976.7|9979.9|9974.9|0
1589159700000|2020-05-11 01:15:00|9981.1|9976.1|9981.7|9976.7|9982.2|9977.2|9980.7|9975.7|2
1589160000000|2020-05-11 01:20:00|9981.8|9976.8|9981.2|9976.2|9982.8|9977.8|9980.7|9975.7|15
1589160300000|2020-05-11 01:25:00|9981.3|9976.3|9981|9976|9981.9|9976.9|9981|9976|11
1589160600000|2020-05-11 01:30:00|9981.2|9976.2|9980.3|9975.3|9981.4|9976.4|9979.2|9974.2|12
1589160900000|2020-05-11 01:35:00|9980.2|9975.2|9979.7|9974.7|9980.2|9975.2|9978.1|9973.1|23
1589161200000|2020-05-11 01:40:00|9979.4|9974.4|9980.2|9975.2|9980.4|9975.4|9978.5|9973.5|4
1589161500000|2020-05-11 01:45:00|9980.1|9975.1|9977.2|9972.2|9980.1|9975.1|9977|9972|19
1589161800000|2020-05-11 01:50:00|9977.1|9972.1|9977.7|9972.7|9977.9|9972.9|9976.2|9971.2|9
1589162100000|2020-05-11 01:55:00|9977.6|9972.6|9973.2|9968.2|9977.6|9972.6|9973.2|9968.2|59
1589162400000|2020-05-11 02:00:00|9973|9968|9973.8|9968.8|9974.3|9969.3|9972.5|9967.5|23
1589162700000|2020-05-11 02:05:00|9973.5|9968.5|9972.7|9967.7|9974.4|9969.4|9972.3|9967.3|3
1589163000000|2020-05-11 02:10:00|9972.8|9967.8|9971.4|9966.4|9973.9|9968.9|9971.2|9966.2|11
1589163300000|2020-05-11 02:15:00|9971.7|9966.7|9974.4|9969.4|9974.4|9969.4|9971.7|9966.7|11
1589163600000|2020-05-11 02:20:00|9974.3|9969.3|9974.2|9969.2|9975.9|9970.9|9973.9|9968.9|6
1589163900000|2020-05-11 02:25:00|9973.9|9968.9|9974.4|9969.4|9974.7|9969.7|9973.4|9968.4|4
1589164200000|2020-05-11 02:30:00|9974.3|9969.3|9972.9|9967.9|9974.7|9969.7|9972.9|9967.9|2
1589164500000|2020-05-11 02:35:00|9973|9968|9972.7|9967.7|9973.2|9968.2|9972|9967|11
1589164800000|2020-05-11 02:40:00|9972.8|9967.8|9973.8|9968.8|9973.8|9968.8|9972|9967|7
1589165100000|2020-05-11 02:45:00|9973.9|9968.9|9974.2|9969.2|9974.2|9969.2|9973.5|9968.5|1
1589165400000|2020-05-11 02:50:00|9974.1|9969.1|9974.7|9969.7|9974.7|9969.7|9973.4|9968.4|5
1589165700000|2020-05-11 02:55:00|9974.6|9969.6|9973.2|9968.2|9974.9|9969.9|9973.2|9968.2|13
1589166000000|2020-05-11 03:00:00|9973.1|9968.1|9973.2|9968.2|9974.7|9969.7|9973.1|9968.1|2
1589166300000|2020-05-11 03:05:00|9973.3|9968.3|9974.9|9969.9|9974.9|9969.9|9973.2|9968.2|0
1589166600000|2020-05-11 03:10:00|9975|9970|9974.7|9969.7|9975.2|9970.2|9974.2|9969.2|0
1589166900000|2020-05-11 03:15:00|9974.6|9969.6|9973.9|9968.9|9975.2|9970.2|9973.7|9968.7|1
1589167200000|2020-05-11 03:20:00|9974|9969|9975|9970|9975.1|9970.1|9973.9|9968.9|2
1589167500000|2020-05-11 03:25:00|9974.9|9969.9|9974.4|9969.4|9975.5|9970.5|9974.3|9969.3|21
1589167800000|2020-05-11 03:30:00|9974.5|9969.5|9975.4|9970.4|9975.4|9970.4|9974.4|9969.4|7
1589168100000|2020-05-11 03:35:00|9975.3|9970.3|9976.4|9971.4|9976.4|9971.4|9975.2|9970.2|9
1589168400000|2020-05-11 03:40:00|9976.7|9971.7|9976.2|9971.2|9976.7|9971.7|9975.2|9970.2|21
1589168700000|2020-05-11 03:45:00|9976.4|9971.4|9975.2|9970.2|9976.4|9971.4|9975.2|9970.2|1
1589169000000|2020-05-11 03:50:00|9975.3|9970.3|9975.2|9970.2|9976.7|9971.7|9975.2|9970.2|1
1589169300000|2020-05-11 03:55:00|9975.4|9970.4|9975.2|9970.2|9975.7|9970.7|9974.2|9969.2|0
1589169600000|2020-05-11 04:00:00|9975.3|9970.3|9975.4|9970.4|9975.9|9970.9|9974.2|9969.2|16
1589169900000|2020-05-11 04:05:00|9975.7|9970.7|9974.2|9969.2|9975.9|9970.9|9974.2|9969.2|8
1589170200000|2020-05-11 04:10:00|9974.3|9969.3|9975.7|9970.7|9976.5|9971.5|9974.3|9969.3|4
1589170500000|2020-05-11 04:15:00|9975.6|9970.6|9975.3|9970.3|9976.2|9971.2|9975.2|9970.2|10
1589170800000|2020-05-11 04:20:00|9975.2|9970.2|9975.9|9970.9|9976.7|9971.7|9975.2|9970.2|5
1589171100000|2020-05-11 04:25:00|9976.2|9971.2|9975.7|9970.7|9976.2|9971.2|9975.4|9970.4|3
1589171400000|2020-05-11 04:30:00|9975.6|9970.6|9975.7|9970.7|9976.9|9971.9|9975.4|9970.4|21
1589171700000|2020-05-11 04:35:00|9975.9|9970.9|9975.9|9970.9|9976.2|9971.2|9975.1|9970.1|1
1589172000000|2020-05-11 04:40:00|9975.8|9970.8|9974.9|9969.9|9976.4|9971.4|9974.7|9969.7|79
1589172300000|2020-05-11 04:45:00|9974.7|9969.7|9975.4|9970.4|9975.7|9970.7|9974|9969|2
1589172600000|2020-05-11 04:50:00|9975.2|9970.2|9975.2|9970.2|9975.7|9970.7|9974.8|9969.8|7
1589172900000|2020-05-11 04:55:00|9975.1|9970.1|9975.9|9970.9|9975.9|9970.9|9974.4|9969.4|2
1589173200000|2020-05-11 05:00:00|9976.2|9971.2|9977.3|9972.3|9977.4|9972.4|9974.9|9969.9|4
1589173500000|2020-05-11 05:05:00|9977.4|9972.4|9976.9|9971.9|9977.4|9972.4|9976.9|9971.9|3
1589173800000|2020-05-11 05:10:00|9976.8|9971.8|9976.7|9971.7|9976.9|9971.9|9975.7|9970.7|26
1589174100000|2020-05-11 05:15:00|9976.6|9971.6|9979.2|9974.2|9979.2|9974.2|9976.4|9971.4|6
1589174400000|2020-05-11 05:20:00|9979.1|9974.1|9979.9|9974.9|9980.4|9975.4|9978.9|9973.9|35
1589174700000|2020-05-11 05:25:00|9979.7|9974.7|9980.4|9975.4|9980.8|9975.8|9979.7|9974.7|0
1589175000000|2020-05-11 05:30:00|9980.5|9975.5|9979.4|9974.4|9980.8|9975.8|9978.8|9973.8|66
1589175300000|2020-05-11 05:35:00|9979.9|9974.9|9980.2|9975.2|9980.4|9975.4|9979.7|9974.7|5
1589175600000|2020-05-11 05:40:00|9980.4|9975.4|9979.7|9974.7|9981.8|9976.8|9979.7|9974.7|2
1589175900000|2020-05-11 05:45:00|9979.6|9974.6|9979.9|9974.9|9979.9|9974.9|9978.8|9973.8|24
1589176200000|2020-05-11 05:50:00|9980|9975|9979.8|9974.8|9980.4|9975.4|9979.4|9974.4|8
1589176500000|2020-05-11 05:55:00|9979.9|9974.9|9981.8|9976.8|9982.1|9977.1|9979.5|9974.5|122
1589176800000|2020-05-11 06:00:00|9981.6|9976.6|9984.2|9979.2|9984.8|9979.8|9981.4|9976.4|40
1589177100000|2020-05-11 06:05:00|9984.1|9979.1|9982.9|9977.9|9984.2|9979.2|9981.4|9976.4|7
1589177400000|2020-05-11 06:10:00|9983|9978|9979.9|9974.9|9983.8|9978.8|9979.2|9974.2|21
1589177700000|2020-05-11 06:15:00|9980|9975|9979.8|9974.8|9980.9|9975.9|9977.4|9972.4|15
1589178000000|2020-05-11 06:20:00|9979.9|9974.9|9981.5|9976.5|9982.9|9977.9|9979.4|9974.4|11
1589178300000|2020-05-11 06:25:00|9981.6|9976.6|9980|9975|9982|9977|9979|9974|10
1589178600000|2020-05-11 06:30:00|9979.9|9974.9|9979.9|9974.9|9980.2|9975.2|9977.4|9972.4|52
1589178900000|2020-05-11 06:35:00|9980.2|9975.2|9981.8|9976.8|9981.9|9976.9|9977.9|9972.9|75
1589179200000|2020-05-11 06:40:00|9981.7|9976.7|9980.7|9975.7|9981.8|9976.8|9979.9|9974.9|9
1589179500000|2020-05-11 06:45:00|9980.9|9975.9|9981.4|9976.4|9981.8|9976.8|9980.6|9975.6|2
1589179800000|2020-05-11 06:50:00|9981.7|9976.7|9981.8|9976.8|9983.7|9978.7|9981.2|9976.2|15
1589180100000|2020-05-11 06:55:00|9981.7|9976.7|9982|9977|9984.9|9979.9|9981.7|9976.7|22
1589180400000|2020-05-11 07:00:00|9982.3|9977.3|9982.9|9977.9|9984.9|9979.9|9980.8|9975.8|62
1589180700000|2020-05-11 07:05:00|9982.8|9977.8|9985.9|9980.9|9987.4|9982.4|9982.8|9977.8|35
1589181000000|2020-05-11 07:10:00|9986|9981|9993.3|9988.3|9994.3|9989.3|9985.6|9980.6|162
1589181300000|2020-05-11 07:15:00|9993.4|9988.4|9992.8|9987.8|9996.8|9991.8|9992.5|9987.5|69
1589181600000|2020-05-11 07:20:00|9992.5|9987.5|9992.1|9987.1|9994.8|9989.8|9989.7|9984.7|59
1589181900000|2020-05-11 07:25:00|9992.3|9987.3|9990.7|9985.7|9993.1|9988.1|9989.7|9984.7|91
1589182200000|2020-05-11 07:30:00|9990.8|9985.8|9993.6|9988.6|9994.4|9989.4|9990.6|9985.6|30
1589182500000|2020-05-11 07:35:00|9993.5|9988.5|9996|9991|9996.4|9991.4|9993.5|9988.5|51
1589182800000|2020-05-11 07:40:00|9996.1|9991.1|9995.6|9990.6|9998|9993|9994.9|9989.9|44
1589183100000|2020-05-11 07:45:00|9995.8|9990.8|9994.9|9989.9|9996|9991|9993.8|9988.8|94
1589183400000|2020-05-11 07:50:00|9995|9990|9993.4|9988.4|9996.9|9991.9|9993.2|9988.2|36
1589183700000|2020-05-11 07:55:00|9993.3|9988.3|9994.9|9989.9|9996.4|9991.4|9993.1|9988.1|35
1589184000000|2020-05-11 08:00:00|9994.7|9989.7|9993.5|9988.5|9995.4|9990.4|9992.7|9987.7|48
1589184300000|2020-05-11 08:05:00|9993.6|9988.6|9994.1|9989.1|9994.4|9989.4|9992.7|9987.7|39
1589184600000|2020-05-11 08:10:00|9994.2|9989.2|10000.7|9995.7|10001.9|9996.9|9994.1|9989.1|89
1589184900000|2020-05-11 08:15:00|10000.9|9995.9|10002.4|9997.4|10003.1|9998.1|10000.6|9995.6|87
1589185200000|2020-05-11 08:20:00|10002.3|9997.3|10005|10000|10006.3|10001.3|10002|9997|171
1589185500000|2020-05-11 08:25:00|10004.9|9999.9|10004.9|9999.9|10006.3|10001.3|10001.9|9996.9|47
1589185800000|2020-05-11 08:30:00|10005|10000|10010.4|10005.4|10012.3|10007.3|10004.9|9999.9|138
1589186100000|2020-05-11 08:35:00|10010.6|10005.6|10013.3|10008.3|10014.9|10009.9|10010.4|10005.4|169
1589186400000|2020-05-11 08:40:00|10013.4|10008.4|10014.3|10009.3|10016|10011|10013.2|10008.2|88
1589186700000|2020-05-11 08:45:00|10014.4|10009.4|10012.9|10007.9|10016.4|10011.4|10012.1|10007.1|70
1589187000000|2020-05-11 08:50:00|10013|10008|10010.3|10005.3|10013.2|10008.2|10010|10005|87
1589187300000|2020-05-11 08:55:00|10010.1|10005.1|10009|10004|10011.3|10006.3|10008.6|10003.6|49
1589187600000|2020-05-11 09:00:00|10009.3|10004.3|10009.5|10004.5|10010.6|10005.6|10008.5|10003.5|69
1589187900000|2020-05-11 09:05:00|10009.4|10004.4|10011.7|10006.7|10012|10007|10008.4|10003.4|57
1589188200000|2020-05-11 09:10:00|10011.9|10006.9|10014.5|10009.5|10015.6|10010.6|10011.8|10006.8|59
1589188500000|2020-05-11 09:15:00|10014.4|10009.4|10011.1|10006.1|10014.4|10009.4|10008.5|10003.5|63
1589188800000|2020-05-11 09:20:00|10011.2|10006.2|10012.1|10007.1|10012.2|10007.2|10009.7|10004.7|18
1589189100000|2020-05-11 09:25:00|10011.5|10006.5|10013|10008|10013.1|10008.1|10010.9|10005.9|59
1589189400000|2020-05-11 09:30:00|10012.7|10007.7|10009.6|10004.6|10013|10008|10009.6|10004.6|25
1589189700000|2020-05-11 09:35:00|10009.2|10004.2|10008.8|10003.8|10009.5|10004.5|10006.7|10001.7|195
1589190000000|2020-05-11 09:40:00|10008.9|10003.9|10005.6|10000.6|10009.3|10004.3|10003.9|9998.9|82
1589190300000|2020-05-11 09:45:00|10005.9|10000.9|10003.3|9998.3|10005.9|10000.9|10003.2|9998.2|20
1589190600000|2020-05-11 09:50:00|10003.4|9998.4|10005.3|10000.3|10005.3|10000.3|10003.3|9998.3|28
1589190900000|2020-05-11 09:55:00|10005.2|10000.2|10006|10001|10006.5|10001.5|10004.3|9999.3|29
1589191200000|2020-05-11 10:00:00|10006.1|10001.1|10003.5|9998.5|10006.4|10001.4|10002.3|9997.3|22
1589191500000|2020-05-11 10:05:00|10003.4|9998.4|10006.5|10001.5|10006.5|10001.5|10002.9|9997.9|9
1589191800000|2020-05-11 10:10:00|10006.6|10001.6|10010.3|10005.3|10011.3|10006.3|10006.1|10001.1|21
1589192100000|2020-05-11 10:15:00|10009.7|10004.7|10013.4|10008.4|10013.4|10008.4|10007.3|10002.3|44
1589192400000|2020-05-11 10:20:00|10013.2|10008.2|10017.2|10012.2|10017.2|10012.2|10013|10008|75
1589192700000|2020-05-11 10:25:00|10017.1|10012.1|10016|10011|10017.5|10012.5|10014.1|10009.1|39
1589193000000|2020-05-11 10:30:00|10016.3|10011.3|10014.8|10009.8|10017.1|10012.1|10013.5|10008.5|62
1589193300000|2020-05-11 10:35:00|10015|10010|10010.9|10005.9|10015.8|10010.8|10010.9|10005.9|33
1589193600000|2020-05-11 10:40:00|10011.2|10006.2|10012.4|10007.4|10013.1|10008.1|10010.5|10005.5|28
1589193900000|2020-05-11 10:45:00|10012.5|10007.5|10015.3|10010.3|10015.9|10010.9|10012.2|10007.2|39
1589194200000|2020-05-11 10:50:00|10015.1|10010.1|10013.5|10008.5|10015.3|10010.3|10013.2|10008.2|22
1589194500000|2020-05-11 10:55:00|10013.4|10008.4|10014.4|10009.4|10015.2|10010.2|10012.4|10007.4|29
1589194800000|2020-05-11 11:00:00|10014.5|10009.5|10015.4|10010.4|10017.8|10012.8|10014|10009|95
1589195100000|2020-05-11 11:05:00|10015.3|10010.3|10017.8|10012.8|10017.8|10012.8|10014.5|10009.5|27
1589195400000|2020-05-11 11:10:00|10017.7|10012.7|10015.9|10010.9|10018.3|10013.3|10015.7|10010.7|87
1589195700000|2020-05-11 11:15:00|10016|10011|10018.8|10013.8|10019.8|10014.8|10014.8|10009.8|37
1589196000000|2020-05-11 11:20:00|10018.5|10013.5|10015.5|10010.5|10020|10015|10015|10010|37
1589196300000|2020-05-11 11:25:00|10015.4|10010.4|10016.1|10011.1|10016.7|10011.7|10015.1|10010.1|21
1589196600000|2020-05-11 11:30:00|10015.8|10010.8|10017.3|10012.3|10018.4|10013.4|10015.8|10010.8|31
1589196900000|2020-05-11 11:35:00|10017.2|10012.2|10019.3|10014.3|10019.6|10014.6|10017.1|10012.1|61
1589197200000|2020-05-11 11:40:00|10019.1|10014.1|10022.5|10017.5|10022.5|10017.5|10016.1|10011.1|96
1589197500000|2020-05-11 11:45:00|10022.4|10017.4|10021.3|10016.3|10023.6|10018.6|10019.9|10014.9|174
1589197800000|2020-05-11 11:50:00|10021|10016|10021.1|10016.1|10022.3|10017.3|10018.2|10013.2|57
1589198100000|2020-05-11 11:55:00|10020.9|10015.9|10022.5|10017.5|10023.7|10018.7|10020.3|10015.3|112
1589198400000|2020-05-11 12:00:00|10022.2|10017.2|10013.4|10008.4|10022.2|10017.2|10011.7|10006.7|56
1589198700000|2020-05-11 12:05:00|10013.3|10008.3|10014.7|10009.7|10017.4|10012.4|10013|10008|51
1589199000000|2020-05-11 12:10:00|10014.8|10009.8|10012.8|10007.8|10016.8|10011.8|10012.7|10007.7|20
1589199300000|2020-05-11 12:15:00|10013.1|10008.1|10013.2|10008.2|10016.5|10011.5|10012.2|10007.2|66
1589199600000|2020-05-11 12:20:00|10013.1|10008.1|10013.8|10008.8|10015.4|10010.4|10012.4|10007.4|68
1589199900000|2020-05-11 12:25:00|10013.6|10008.6|10014.3|10009.3|10015.3|10010.3|10012.8|10007.8|17
1589200200000|2020-05-11 12:30:00|10014.4|10009.4|10016.3|10011.3|10016.8|10011.8|10012.8|10007.8|26
1589200500000|2020-05-11 12:35:00|10016.2|10011.2|10020.2|10015.2|10020.3|10015.3|10015.3|10010.3|50
1589200800000|2020-05-11 12:40:00|10020|10015|10024.6|10019.6|10025.2|10020.2|10018.4|10013.4|68
1589201100000|2020-05-11 12:45:00|10024.8|10019.8|10023.5|10018.5|10024.9|10019.9|10018.6|10013.6|63
1589201400000|2020-05-11 12:50:00|10023.6|10018.6|10018.5|10013.5|10024|10019|10018.1|10013.1|35
1589201700000|2020-05-11 12:55:00|10018.4|10013.4|10019.1|10014.1|10020.5|10015.5|10017.2|10012.2|37
1589202000000|2020-05-11 13:00:00|10019|10014|10013.5|10008.5|10019.3|10014.3|10012.8|10007.8|44
1589202300000|2020-05-11 13:05:00|10013.6|10008.6|10010.2|10005.2|10015.8|10010.8|10010|10005|76
1589202600000|2020-05-11 13:10:00|10010.3|10005.3|10007.3|10002.3|10011.3|10006.3|10007|10002|51
1589202900000|2020-05-11 13:15:00|10007.8|10002.8|10008.8|10003.8|10010.6|10005.6|10007.3|10002.3|53
1589203200000|2020-05-11 13:20:00|10009|10004|10008.1|10003.1|10009.7|10004.7|10007.4|10002.4|34
1589203500000|2020-05-11 13:25:00|10007.9|10002.9|10010.2|10005.2|10010.2|10005.2|10005.1|10000.1|46
1589203800000|2020-05-11 13:30:00|10010.1|10005.1|10012.2|10007.2|10013.2|10008.2|10009.1|10004.1|137
1589204100000|2020-05-11 13:35:00|10012.3|10007.3|10009|10004|10012.7|10007.7|10008.4|10003.4|40
1589204400000|2020-05-11 13:40:00|10008.9|10003.9|10010.7|10005.7|10012.3|10007.3|10007.4|10002.4|55
1589204700000|2020-05-11 13:45:00|10010.6|10005.6|10005.3|10000.3|10012|10007|10004.9|9999.9|46
1589205000000|2020-05-11 13:50:00|10005.4|10000.4|10001.3|9996.3|10006|10001|9999.1|9994.1|132
1589205300000|2020-05-11 13:55:00|10001.4|9996.4|10008.2|10003.2|10009.6|10004.6|10000.3|9995.3|118
1589205600000|2020-05-11 14:00:00|10007.8|10002.8|10005.8|10000.8|10008.2|10003.2|10003.5|9998.5|62
1589205900000|2020-05-11 14:05:00|10005.9|10000.9|10008.5|10003.5|10010.3|10005.3|10004.6|9999.6|37
1589206200000|2020-05-11 14:10:00|10008.3|10003.3|10011.1|10006.1|10011.3|10006.3|10007.7|10002.7|46
1589206500000|2020-05-11 14:15:00|10011.3|10006.3|10013.6|10008.6|10015.3|10010.3|10011.3|10006.3|59
1589206800000|2020-05-11 14:20:00|10013.5|10008.5|10015.8|10010.8|10016.3|10011.3|10012.3|10007.3|43
1589207100000|2020-05-11 14:25:00|10016.3|10011.3|10015.6|10010.6|10016.3|10011.3|10013.3|10008.3|25
1589207400000|2020-05-11 14:30:00|10015.8|10010.8|10018.4|10013.4|10019.8|10014.8|10014.4|10009.4|67
1589207700000|2020-05-11 14:35:00|10018.8|10013.8|10018.5|10013.5|10020.2|10015.2|10015.8|10010.8|198
1589208000000|2020-05-11 14:40:00|10018.9|10013.9|10019.8|10014.8|10020.7|10015.7|10017.8|10012.8|129
1589208300000|2020-05-11 14:45:00|10019.7|10014.7|10018|10013|10021.3|10016.3|10016.8|10011.8|59
1589208600000|2020-05-11 14:50:00|10017.9|10012.9|10021.8|10016.8|10021.8|10016.8|10017.4|10012.4|92
1589208900000|2020-05-11 14:55:00|10021.5|10016.5|10015.7|10010.7|10021.8|10016.8|10014.9|10009.9|97
1589209200000|2020-05-11 15:00:00|10015.5|10010.5|10020.9|10015.9|10021.3|10016.3|10013.8|10008.8|62
1589209500000|2020-05-11 15:05:00|10020.7|10015.7|10027.6|10022.6|10029.3|10024.3|10020.2|10015.2|142
1589209800000|2020-05-11 15:10:00|10027.5|10022.5|10031.1|10026.1|10035.8|10030.8|10026.3|10021.3|224
1589210100000|2020-05-11 15:15:00|10030.9|10025.9|10030|10025|10032.6|10027.6|10029.3|10024.3|132
1589210400000|2020-05-11 15:20:00|10030.3|10025.3|10027.1|10022.1|10030.9|10025.9|10027.1|10022.1|94
1589210700000|2020-05-11 15:25:00|10027.2|10022.2|10030.5|10025.5|10034.2|10029.2|10027.2|10022.2|155
1589211000000|2020-05-11 15:30:00|10030.6|10025.6|10027.9|10022.9|10030.8|10025.8|10026.5|10021.5|145
1589211300000|2020-05-11 15:35:00|10027.8|10022.8|10030.4|10025.4|10030.9|10025.9|10026.8|10021.8|61
1589211600000|2020-05-11 15:40:00|10030.3|10025.3|10030.9|10025.9|10032.5|10027.5|10030.3|10025.3|28
1589211900000|2020-05-11 15:45:00|10031|10026|10036.7|10031.7|10036.7|10031.7|10031|10026|188
1589212200000|2020-05-11 15:50:00|10036.6|10031.6|10034.1|10029.1|10036.9|10031.9|10033.9|10028.9|48
1589212500000|2020-05-11 15:55:00|10034.3|10029.3|10027.7|10022.7|10034.5|10029.5|10026.6|10021.6|236
1589212800000|2020-05-11 16:00:00|10027.2|10022.2|10032.1|10027.1|10034.2|10029.2|10027.2|10022.2|136
1589213100000|2020-05-11 16:05:00|10032|10027|10029.9|10024.9|10034.3|10029.3|10029.7|10024.7|111
1589213400000|2020-05-11 16:10:00|10029.8|10024.8|10027.4|10022.4|10030.4|10025.4|10027.4|10022.4|106
1589213700000|2020-05-11 16:15:00|10027.5|10022.5|10028.4|10023.4|10030.4|10025.4|10027.4|10022.4|225
1589214000000|2020-05-11 16:20:00|10028.5|10023.5|10029|10024|10030|10025|10027.7|10022.7|92
1589214300000|2020-05-11 16:25:00|10028.9|10023.9|10027.9|10022.9|10029.4|10024.4|10025.9|10020.9|128
1589214600000|2020-05-11 16:30:00|10028.1|10023.1|10030.8|10025.8|10031.3|10026.3|10026.4|10021.4|104
1589214900000|2020-05-11 16:35:00|10030.7|10025.7|10025|10020|10030.7|10025.7|10024.2|10019.2|129
1589215200000|2020-05-11 16:40:00|10024.9|10019.9|10023|10018|10025|10020|10022.3|10017.3|243
1589215500000|2020-05-11 16:45:00|10023.2|10018.2|10025.9|10020.9|10025.9|10020.9|10022.7|10017.7|84
1589215800000|2020-05-11 16:50:00|10025.8|10020.8|10025.7|10020.7|10027.9|10022.9|10024.9|10019.9|49
1589216100000|2020-05-11 16:55:00|10025.8|10020.8|10027.6|10022.6|10028.2|10023.2|10025.8|10020.8|27
1589216400000|2020-05-11 17:00:00|10027.7|10022.7|10026|10021|10028.4|10023.4|10025.2|10020.2|30
1589216700000|2020-05-11 17:05:00|10026.2|10021.2|10024.3|10019.3|10026.9|10021.9|10024.1|10019.1|39
1589217000000|2020-05-11 17:10:00|10024.4|10019.4|10026|10021|10026.2|10021.2|10024.2|10019.2|22
1589217300000|2020-05-11 17:15:00|10026.1|10021.1|10026.4|10021.4|10026.9|10021.9|10025.6|10020.6|29
1589217600000|2020-05-11 17:20:00|10026.3|10021.3|10026.4|10021.4|10026.7|10021.7|10025.2|10020.2|38
1589217900000|2020-05-11 17:25:00|10026.3|10021.3|10026.4|10021.4|10027.7|10022.7|10026.2|10021.2|24
1589218200000|2020-05-11 17:30:00|10026.9|10021.9|10027.4|10022.4|10028.3|10023.3|10026.4|10021.4|22
1589218500000|2020-05-11 17:35:00|10027.2|10022.2|10027.9|10022.9|10029.4|10024.4|10026.9|10021.9|33
1589218800000|2020-05-11 17:40:00|10027.7|10022.7|10026.9|10021.9|10028|10023|10026.7|10021.7|33
1589219100000|2020-05-11 17:45:00|10027.3|10022.3|10028.5|10023.5|10029|10024|10026.9|10021.9|15
1589219400000|2020-05-11 17:50:00|10028.8|10023.8|10027.5|10022.5|10029.8|10024.8|10027.3|10022.3|43
1589219700000|2020-05-11 17:55:00|10027.8|10022.8|10028.1|10023.1|10030|10025|10027.8|10022.8|18
1589220000000|2020-05-11 18:00:00|10028.3|10023.3|10030.3|10025.3|10030.8|10025.8|10028.3|10023.3|59
1589220300000|2020-05-11 18:05:00|10030.5|10025.5|10031.8|10026.8|10032.3|10027.3|10029.8|10024.8|19
1589220600000|2020-05-11 18:10:00|10031.9|10026.9|10033|10028|10033.3|10028.3|10031|10026|26
1589220900000|2020-05-11 18:15:00|10033.1|10028.1|10031.9|10026.9|10033.5|10028.5|10031.4|10026.4|27
1589221200000|2020-05-11 18:20:00|10032.4|10027.4|10032.9|10027.9|10033.2|10028.2|10031.3|10026.3|25
1589221500000|2020-05-11 18:25:00|10033|10028|10034.3|10029.3|10035.3|10030.3|10032.4|10027.4|16
1589221800000|2020-05-11 18:30:00|10034.5|10029.5|10033.5|10028.5|10034.6|10029.6|10033.3|10028.3|13
1589222100000|2020-05-11 18:35:00|10033.4|10028.4|10033.8|10028.8|10034.8|10029.8|10033.4|10028.4|21
1589222400000|2020-05-11 18:40:00|10034.2|10029.2|10033.3|10028.3|10034.9|10029.9|10032.8|10027.8|20
1589222700000|2020-05-11 18:45:00|10033.2|10028.2|10031.5|10026.5|10033.8|10028.8|10030.3|10025.3|25
1589223000000|2020-05-11 18:50:00|10031.4|10026.4|10031.3|10026.3|10031.5|10026.5|10029.9|10024.9|22
1589223300000|2020-05-11 18:55:00|10031.4|10026.4|10029.9|10024.9|10031.5|10026.5|10028.8|10023.8|145
1589223600000|2020-05-11 19:00:00|10030.2|10025.2|10028.9|10023.9|10031|10026|10027.9|10022.9|31
1589223900000|2020-05-11 19:05:00|10028.7|10023.7|10028.8|10023.8|10029.4|10024.4|10028.3|10023.3|11
1589224200000|2020-05-11 19:10:00|10028.5|10023.5|10028.9|10023.9|10029.2|10024.2|10028.2|10023.2|10
1589224500000|2020-05-11 19:15:00|10029.1|10024.1|10028.4|10023.4|10029.1|10024.1|10027.8|10022.8|26
1589224800000|2020-05-11 19:20:00|10028.6|10023.6|10028.9|10023.9|10029.7|10024.7|10028.2|10023.2|7
1589225100000|2020-05-11 19:25:00|10028.7|10023.7|10027.1|10022.1|10029.1|10024.1|10026.9|10021.9|32
1589225400000|2020-05-11 19:30:00|10027.2|10022.2|10026.4|10021.4|10027.2|10022.2|10025.8|10020.8|14
1589225700000|2020-05-11 19:35:00|10026.2|10021.2|10025.4|10020.4|10026.6|10021.6|10025.4|10020.4|10
1589226000000|2020-05-11 19:40:00|10025.5|10020.5|10024.7|10019.7|10025.6|10020.6|10024.7|10019.7|16
1589226300000|2020-05-11 19:45:00|10024.8|10019.8|10023.8|10018.8|10025|10020|10022|10017|48
1589226600000|2020-05-11 19:50:00|10023.5|10018.5|10022|10017|10024.1|10019.1|10021.9|10016.9|10
1589226900000|2020-05-11 19:55:00|10021.9|10016.9|10025|10020|10025.6|10020.6|10021.4|10016.4|101
1589227200000|2020-05-11 20:00:00|10024.3|10019.3|10026.2|10021.2|10026.6|10021.6|10024.3|10019.3|42
1589227500000|2020-05-11 20:05:00|10026.3|10021.3|10023.9|10018.9|10026.6|10021.6|10023.7|10018.7|9
1589227800000|2020-05-11 20:10:00|10023.7|10018.7|10023.2|10018.2|10024.9|10019.9|10023.1|10018.1|10
1589228100000|2020-05-11 20:15:00|10023.3|10018.3|10023.6|10018.6|10023.8|10018.8|10022.4|10017.4|12
1589228400000|2020-05-11 20:20:00|10024.1|10019.1|10026.3|10021.3|10026.8|10021.8|10023.9|10018.9|147
1589228700000|2020-05-11 20:25:00|10026.4|10021.4|10026.3|10021.3|10027.4|10022.4|10025.8|10020.8|46
1589229000000|2020-05-11 20:30:00|10026.6|10021.6|10029.3|10024.3|10029.3|10024.3|10026.6|10021.6|49
1589229300000|2020-05-11 20:35:00|10029.1|10024.1|10029.8|10024.8|10029.9|10024.9|10029|10024|16
1589229600000|2020-05-11 20:40:00|10029.7|10024.7|10026.8|10021.8|10029.7|10024.7|10026.2|10021.2|4
1589229900000|2020-05-11 20:45:00|10026.9|10021.9|10026.7|10021.7|10028.4|10023.4|10026.6|10021.6|10
1589230200000|2020-05-11 20:50:00|10026.8|10021.8|10026|10021|10027.4|10022.4|10025.9|10020.9|32
1589230500000|2020-05-11 20:55:00|10025.9|10020.9|10030.4|10021.4|10034.7|10029.7|10025.9|10020.9|69
1589241600000|2020-05-12 00:00:00|10028.2|10023.2|10029.1|10024.1|10029.4|10024.4|10027.1|10022.1|11
1589241900000|2020-05-12 00:05:00|10029|10024|10034.3|10029.3|10034.6|10029.6|10028.6|10023.6|19
1589242200000|2020-05-12 00:10:00|10034|10029|10038.3|10033.3|10038.6|10033.6|10032.9|10027.9|47
1589242500000|2020-05-12 00:15:00|10038.6|10033.6|10040.6|10035.6|10041|10036|10037.7|10032.7|79
1589242800000|2020-05-12 00:20:00|10040.8|10035.8|10045.2|10040.2|10045.3|10040.3|10040.5|10035.5|27
1589243100000|2020-05-12 00:25:00|10045.3|10040.3|10050|10045|10051.9|10046.9|10045.3|10040.3|88
1589243400000|2020-05-12 00:30:00|10050.2|10045.2|10048.3|10043.3|10052.7|10047.7|10047.9|10042.9|70
1589243700000|2020-05-12 00:35:00|10048.4|10043.4|10048.3|10043.3|10049.3|10044.3|10046.9|10041.9|77
1589244000000|2020-05-12 00:40:00|10048.4|10043.4|10046.9|10041.9|10048.6|10043.6|10044.8|10039.8|10
1589244300000|2020-05-12 00:45:00|10047.3|10042.3|10046.9|10041.9|10047.6|10042.6|10045.1|10040.1|48
1589244600000|2020-05-12 00:50:00|10047.1|10042.1|10044.8|10039.8|10047.7|10042.7|10043.8|10038.8|33
1589244900000|2020-05-12 00:55:00|10044.9|10039.9|10043.5|10038.5|10044.9|10039.9|10043|10038|6
1589245200000|2020-05-12 01:00:00|10043.4|10038.4|10043.7|10038.7|10044.6|10039.6|10042.7|10037.7|23
1589245500000|2020-05-12 01:05:00|10043.8|10038.8|10042.2|10037.2|10044.2|10039.2|10041.3|10036.3|49
1589245800000|2020-05-12 01:10:00|10042.4|10037.4|10042.6|10037.6|10043.7|10038.7|10041.5|10036.5|15
1589246100000|2020-05-12 01:15:00|10042.3|10037.3|10042.2|10037.2|10043.1|10038.1|10041.7|10036.7|14
1589246400000|2020-05-12 01:20:00|10042.3|10037.3|10042.6|10037.6|10042.8|10037.8|10041.2|10036.2|3
1589246700000|2020-05-12 01:25:00|10042.8|10037.8|10044.1|10039.1|10044.3|10039.3|10042.2|10037.2|13
1589247000000|2020-05-12 01:30:00|10044.2|10039.2|10041.8|10036.8|10044.7|10039.7|10041.3|10036.3|27
1589247300000|2020-05-12 01:35:00|10041.9|10036.9|10046|10041|10046.4|10041.4|10041.7|10036.7|23
1589247600000|2020-05-12 01:40:00|10045.9|10040.9|10045.4|10040.4|10046.3|10041.3|10044.8|10039.8|18
1589247900000|2020-05-12 01:45:00|10045.6|10040.6|10045.7|10040.7|10046.7|10041.7|10045|10040|16
1589248200000|2020-05-12 01:50:00|10045.6|10040.6|10041.6|10036.6|10045.6|10040.6|10041|10036|16
1589248500000|2020-05-12 01:55:00|10041.7|10036.7|10042.4|10037.4|10044.2|10039.2|10041.7|10036.7|4
1589248800000|2020-05-12 02:00:00|10042.3|10037.3|10042.5|10037.5|10043.3|10038.3|10040.9|10035.9|13
1589249100000|2020-05-12 02:05:00|10042.4|10037.4|10043.2|10038.2|10043.2|10038.2|10041.8|10036.8|26
1589249400000|2020-05-12 02:10:00|10043.1|10038.1|10040.2|10035.2|10043.2|10038.2|10040|10035|7
1589249700000|2020-05-12 02:15:00|10040.1|10035.1|10042.3|10037.3|10042.7|10037.7|10039.9|10034.9|9
1589250000000|2020-05-12 02:20:00|10042.2|10037.2|10041.2|10036.2|10042.2|10037.2|10040.5|10035.5|10
1589250300000|2020-05-12 02:25:00|10041.1|10036.1|10040.9|10035.9|10041.4|10036.4|10040.5|10035.5|10
1589250600000|2020-05-12 02:30:00|10041|10036|10043.3|10038.3|10043.3|10038.3|10041|10036|25
1589250900000|2020-05-12 02:35:00|10043|10038|10041.4|10036.4|10043.3|10038.3|10041.4|10036.4|43
1589251200000|2020-05-12 02:40:00|10041.5|10036.5|10041.3|10036.3|10041.5|10036.5|10039.9|10034.9|11
1589251500000|2020-05-12 02:45:00|10041.4|10036.4|10039.2|10034.2|10041.5|10036.5|10039|10034|24
1589251800000|2020-05-12 02:50:00|10039.3|10034.3|10037.7|10032.7|10039.4|10034.4|10036.9|10031.9|10
1589252100000|2020-05-12 02:55:00|10037.8|10032.8|10037.4|10032.4|10038.5|10033.5|10036.9|10031.9|3
1589252400000|2020-05-12 03:00:00|10037.2|10032.2|10037.9|10032.9|10038.3|10033.3|10037.2|10032.2|13
1589252700000|2020-05-12 03:05:00|10037.8|10032.8|10037.7|10032.7|10038.6|10033.6|10036.9|10031.9|23
1589253000000|2020-05-12 03:10:00|10037.9|10032.9|10036.6|10031.6|10038.5|10033.5|10036.4|10031.4|24
1589253300000|2020-05-12 03:15:00|10036.8|10031.8|10036|10031|10037.3|10032.3|10035.4|10030.4|11
1589253600000|2020-05-12 03:20:00|10035.9|10030.9|10035.6|10030.6|10036.4|10031.4|10035.5|10030.5|20
1589253900000|2020-05-12 03:25:00|10035.7|10030.7|10035.4|10030.4|10035.7|10030.7|10034.8|10029.8|6
1589254200000|2020-05-12 03:30:00|10035.2|10030.2|10035.9|10030.9|10036.8|10031.8|10035|10030|5
1589254500000|2020-05-12 03:35:00|10035.6|10030.6|10034.3|10029.3|10035.9|10030.9|10034.3|10029.3|12
1589254800000|2020-05-12 03:40:00|10034.1|10029.1|10033.6|10028.6|10034.1|10029.1|10033.1|10028.1|17
1589255100000|2020-05-12 03:45:00|10033.8|10028.8|10034.2|10029.2|10034.3|10029.3|10033.3|10028.3|10
1589255400000|2020-05-12 03:50:00|10034.1|10029.1|10034.3|10029.3|10034.3|10029.3|10033.7|10028.7|58
1589255700000|2020-05-12 03:55:00|10034.1|10029.1|10032.2|10027.2|10034.2|10029.2|10032|10027|9
1589256000000|2020-05-12 04:00:00|10032.4|10027.4|10033.5|10028.5|10033.9|10028.9|10032.4|10027.4|2
1589256300000|2020-05-12 04:05:00|10033.4|10028.4|10034.9|10029.9|10035.7|10030.7|10033.4|10028.4|4
1589256600000|2020-05-12 04:10:00|10034.8|10029.8|10032.1|10027.1|10034.9|10029.9|10032|10027|5
1589256900000|2020-05-12 04:15:00|10031.9|10026.9|10034.7|10029.7|10034.9|10029.9|10031.2|10026.2|27
1589257200000|2020-05-12 04:20:00|10034.8|10029.8|10034.8|10029.8|10035.6|10030.6|10034.6|10029.6|5
1589257500000|2020-05-12 04:25:00|10034.6|10029.6|10036.2|10031.2|10036.2|10031.2|10034.6|10029.6|4
1589257800000|2020-05-12 04:30:00|10036.1|10031.1|10036.9|10031.9|10037|10032|10035.3|10030.3|22
1589258100000|2020-05-12 04:35:00|10037|10032|10035.2|10030.2|10037.4|10032.4|10034.8|10029.8|4
1589258400000|2020-05-12 04:40:00|10035.3|10030.3|10035.5|10030.5|10036.6|10031.6|10035.2|10030.2|1
1589258700000|2020-05-12 04:45:00|10035.3|10030.3|10035.1|10030.1|10035.3|10030.3|10034.6|10029.6|5
1589259000000|2020-05-12 04:50:00|10035|10030|10035.1|10030.1|10035.3|10030.3|10034.6|10029.6|1
1589259300000|2020-05-12 04:55:00|10035|10030|10033|10028|10035|10030|10032.1|10027.1|30
1589259600000|2020-05-12 05:00:00|10032.8|10027.8|10031.3|10026.3|10035.3|10030.3|10030.9|10025.9|35
1589259900000|2020-05-12 05:05:00|10031.6|10026.6|10029.6|10024.6|10031.6|10026.6|10028.7|10023.7|24
1589260200000|2020-05-12 05:10:00|10029.7|10024.7|10026.8|10021.8|10029.7|10024.7|10026.1|10021.1|53
1589260500000|2020-05-12 05:15:00|10026.6|10021.6|10026.3|10021.3|10027.1|10022.1|10025.8|10020.8|26
1589260800000|2020-05-12 05:20:00|10026.1|10021.1|10023.8|10018.8|10026.3|10021.3|10022.8|10017.8|127
1589261100000|2020-05-12 05:25:00|10023.7|10018.7|10023.5|10018.5|10024.6|10019.6|10023.1|10018.1|24
1589261400000|2020-05-12 05:30:00|10023.4|10018.4|10023.5|10018.5|10026.3|10021.3|10023.2|10018.2|34
1589261700000|2020-05-12 05:35:00|10023.4|10018.4|10024.3|10019.3|10024.8|10019.8|10021.8|10016.8|17
1589262000000|2020-05-12 05:40:00|10024.2|10019.2|10023.5|10018.5|10024.3|10019.3|10022.8|10017.8|7
1589262300000|2020-05-12 05:45:00|10023.3|10018.3|10023.3|10018.3|10023.8|10018.8|10022.8|10017.8|8
1589262600000|2020-05-12 05:50:00|10023.4|10018.4|10025.6|10020.6|10026.3|10021.3|10023.3|10018.3|10
1589262900000|2020-05-12 05:55:00|10025.7|10020.7|10027.9|10022.9|10028.3|10023.3|10025.7|10020.7|42
1589263200000|2020-05-12 06:00:00|10027.8|10022.8|10030.9|10025.9|10030.9|10025.9|10026.1|10021.1|65
1589263500000|2020-05-12 06:05:00|10030.7|10025.7|10032.4|10027.4|10032.5|10027.5|10029.6|10024.6|29
1589263800000|2020-05-12 06:10:00|10032.2|10027.2|10034.7|10029.7|10035.3|10030.3|10032|10027|30
1589264100000|2020-05-12 06:15:00|10034.6|10029.6|10033.4|10028.4|10036|10031|10032.6|10027.6|29
1589264400000|2020-05-12 06:20:00|10033.3|10028.3|10029.9|10024.9|10033.4|10028.4|10028.8|10023.8|23
1589264700000|2020-05-12 06:25:00|10030|10025|10027.2|10022.2|10030.9|10025.9|10027.1|10022.1|44
1589265000000|2020-05-12 06:30:00|10027|10022|10029.3|10024.3|10029.9|10024.9|10025.7|10020.7|25
1589265300000|2020-05-12 06:35:00|10029.2|10024.2|10026.3|10021.3|10029.4|10024.4|10024.8|10019.8|16
1589265600000|2020-05-12 06:40:00|10026.1|10021.1|10025.9|10020.9|10027.4|10022.4|10024.6|10019.6|15
1589265900000|2020-05-12 06:45:00|10025.8|10020.8|10026.9|10021.9|10027.4|10022.4|10025.4|10020.4|24
1589266200000|2020-05-12 06:50:00|10027.2|10022.2|10028.4|10023.4|10028.6|10023.6|10025.4|10020.4|41
1589266500000|2020-05-12 06:55:00|10028.2|10023.2|10024.5|10019.5|10028.8|10023.8|10021.9|10016.9|67
1589266800000|2020-05-12 07:00:00|10024.6|10019.6|10019.6|10014.6|10024.8|10019.8|10019.3|10014.3|175
1589267100000|2020-05-12 07:05:00|10019.2|10014.2|10022.3|10017.3|10022.6|10017.6|10017.8|10012.8|102
1589267400000|2020-05-12 07:10:00|10022.4|10017.4|10021.1|10016.1|10023.3|10018.3|10019.8|10014.8|32
1589267700000|2020-05-12 07:15:00|10020.8|10015.8|10024|10019|10024.9|10019.9|10020.8|10015.8|37
1589268000000|2020-05-12 07:20:00|10023.9|10018.9|10023.4|10018.4|10025|10020|10021.8|10016.8|30
1589268300000|2020-05-12 07:25:00|10023.3|10018.3|10024.3|10019.3|10024.8|10019.8|10022.9|10017.9|23
1589268600000|2020-05-12 07:30:00|10024.2|10019.2|10025.5|10020.5|10026.8|10021.8|10023.8|10018.8|24
1589268900000|2020-05-12 07:35:00|10025.6|10020.6|10028|10023|10028.8|10023.8|10024.8|10019.8|17
1589269200000|2020-05-12 07:40:00|10028.1|10023.1|10028.9|10023.9|10030.1|10025.1|10025.8|10020.8|23
1589269500000|2020-05-12 07:45:00|10028.8|10023.8|10028.9|10023.9|10031|10026|10028.5|10023.5|40
1589269800000|2020-05-12 07:50:00|10028.8|10023.8|10022.4|10017.4|10028.9|10023.9|10022.3|10017.3|30
1589270100000|2020-05-12 07:55:00|10022.3|10017.3|10021.5|10016.5|10023.3|10018.3|10020.8|10015.8|50
1589270400000|2020-05-12 08:00:00|10021.3|10016.3|10018.8|10013.8|10022.5|10017.5|10018.3|10013.3|72
1589270700000|2020-05-12 08:05:00|10018.5|10013.5|10017.1|10012.1|10020.3|10015.3|10016.3|10011.3|77
1589271000000|2020-05-12 08:10:00|10017.3|10012.3|10015.5|10010.5|10018.7|10013.7|10014.7|10009.7|28
1589271300000|2020-05-12 08:15:00|10015.8|10010.8|10015.5|10010.5|10016.1|10011.1|10013.8|10008.8|64
1589271600000|2020-05-12 08:20:00|10015.4|10010.4|10017.4|10012.4|10017.4|10012.4|10012.3|10007.3|50
1589271900000|2020-05-12 08:25:00|10017.3|10012.3|10016.8|10011.8|10018.8|10013.8|10015.9|10010.9|49
1589272200000|2020-05-12 08:30:00|10016.7|10011.7|10018.8|10013.8|10019.5|10014.5|10016.3|10011.3|77
1589272500000|2020-05-12 08:35:00|10018.7|10013.7|10020|10015|10021.5|10016.5|10017.8|10012.8|42
1589272800000|2020-05-12 08:40:00|10020.1|10015.1|10022.1|10017.1|10022.3|10017.3|10019.3|10014.3|27
1589273100000|2020-05-12 08:45:00|10022.3|10017.3|10021.3|10016.3|10023|10018|10020.3|10015.3|42
1589273400000|2020-05-12 08:50:00|10021.4|10016.4|10020.3|10015.3|10024.3|10019.3|10020.3|10015.3|21
1589273700000|2020-05-12 08:55:00|10020.6|10015.6|10019.8|10014.8|10020.8|10015.8|10017.3|10012.3|31
1589274000000|2020-05-12 09:00:00|10019.5|10014.5|10022.3|10017.3|10022.8|10017.8|10017.5|10012.5|39
1589274300000|2020-05-12 09:05:00|10022.5|10017.5|10020.8|10015.8|10022.8|10017.8|10020.4|10015.4|25
1589274600000|2020-05-12 09:10:00|10020.7|10015.7|10022.3|10017.3|10023.8|10018.8|10020|10015|24
1589274900000|2020-05-12 09:15:00|10022.5|10017.5|10019.6|10014.6|10023|10018|10018.8|10013.8|34
1589275200000|2020-05-12 09:20:00|10019.8|10014.8|10019.5|10014.5|10021.3|10016.3|10019.3|10014.3|13
1589275500000|2020-05-12 09:25:00|10019.6|10014.6|10018.3|10013.3|10019.8|10014.8|10017.3|10012.3|25
1589275800000|2020-05-12 09:30:00|10018.5|10013.5|10019.3|10014.3|10019.8|10014.8|10017.3|10012.3|33
1589276100000|2020-05-12 09:35:00|10019.5|10014.5|10020.3|10015.3|10020.8|10015.8|10018.8|10013.8|15
1589276400000|2020-05-12 09:40:00|10020.5|10015.5|10019.5|10014.5|10020.5|10015.5|10016.9|10011.9|19
1589276700000|2020-05-12 09:45:00|10019.3|10014.3|10020.5|10015.5|10021.8|10016.8|10019.3|10014.3|33
1589277000000|2020-05-12 09:50:00|10020.8|10015.8|10017|10012|10020.8|10015.8|10015.6|10010.6|13
1589277300000|2020-05-12 09:55:00|10016.9|10011.9|10018.3|10013.3|10019.5|10014.5|10015.1|10010.1|20
1589277600000|2020-05-12 10:00:00|10018.5|10013.5|10018.4|10013.4|10019.3|10014.3|10016.6|10011.6|22
1589277900000|2020-05-12 10:05:00|10018.8|10013.8|10018.6|10013.6|10019.3|10014.3|10017.3|10012.3|24
1589278200000|2020-05-12 10:10:00|10018.8|10013.8|10018.9|10013.9|10019.7|10014.7|10017.8|10012.8|12
1589278500000|2020-05-12 10:15:00|10018.8|10013.8|10011.3|10006.3|10018.8|10013.8|10011.3|10006.3|91
1589278800000|2020-05-12 10:20:00|10011.4|10006.4|10009.4|10004.4|10012.3|10007.3|10008.3|10003.3|45
1589279100000|2020-05-12 10:25:00|10009.3|10004.3|10006.8|10001.8|10009.3|10004.3|10001.6|9996.6|125
1589279400000|2020-05-12 10:30:00|10006.7|10001.7|10006.8|10001.8|10008|10003|10003.8|9998.8|110
1589279700000|2020-05-12 10:35:00|10007.3|10002.3|10008.8|10003.8|10008.8|10003.8|10006.3|10001.3|55
1589280000000|2020-05-12 10:40:00|10008.7|10003.7|10010.3|10005.3|10011.1|10006.1|10007.8|10002.8|45
1589280300000|2020-05-12 10:45:00|10010.2|10005.2|10009.5|10004.5|10012.9|10007.9|10009.3|10004.3|40
1589280600000|2020-05-12 10:50:00|10009.6|10004.6|10008.1|10003.1|10009.9|10004.9|10007.8|10002.8|23
1589280900000|2020-05-12 10:55:00|10007.8|10002.8|10005|10000|10008.1|10003.1|10003.8|9998.8|29
1589281200000|2020-05-12 11:00:00|10004.9|9999.9|10003.3|9998.3|10005.9|10000.9|10002.8|9997.8|38
1589281500000|2020-05-12 11:05:00|10003.5|9998.5|10002.8|9997.8|10003.6|9998.6|10000.8|9995.8|34
1589281800000|2020-05-12 11:10:00|10002.7|9997.7|10000.4|9995.4|10003.2|9998.2|9999.8|9994.8|34
1589282100000|2020-05-12 11:15:00|10000.3|9995.3|9998.5|9993.5|10000.3|9995.3|9996.7|9991.7|54
1589282400000|2020-05-12 11:20:00|9998.4|9993.4|9996.3|9991.3|9998.5|9993.5|9994.3|9989.3|42
1589282700000|2020-05-12 11:25:00|9996.5|9991.5|9995.3|9990.3|9997.2|9992.2|9994.8|9989.8|82
1589283000000|2020-05-12 11:30:00|9994.8|9989.8|9997.5|9992.5|9999.9|9994.9|9994.1|9989.1|33
1589283300000|2020-05-12 11:35:00|9997.4|9992.4|9996.9|9991.9|9999.1|9994.1|9995.3|9990.3|42
1589283600000|2020-05-12 11:40:00|9996.8|9991.8|9995.3|9990.3|9998.8|9993.8|9994.9|9989.9|22
1589283900000|2020-05-12 11:45:00|9995|9990|9993.7|9988.7|9995|9990|9991.5|9986.5|33
1589284200000|2020-05-12 11:50:00|9993|9988|9990.9|9985.9|9994.5|9989.5|9990.9|9985.9|40
1589284500000|2020-05-12 11:55:00|9991.7|9986.7|9990.2|9985.2|9994.1|9989.1|9990.1|9985.1|103
1589284800000|2020-05-12 12:00:00|9989.9|9984.9|9993.8|9988.8|9993.8|9988.8|9988.9|9983.9|47
1589285100000|2020-05-12 12:05:00|9993.6|9988.6|9993.4|9988.4|9996.3|9991.3|9992.9|9987.9|41
1589285400000|2020-05-12 12:10:00|9993.3|9988.3|9986.1|9981.1|9993.4|9988.4|9983.9|9978.9|120
1589285700000|2020-05-12 12:15:00|9986|9981|9985.4|9980.4|9988.5|9983.5|9984.5|9979.5|73
1589286000000|2020-05-12 12:20:00|9985.3|9980.3|9988|9983|9988.7|9983.7|9985.1|9980.1|57
1589286300000|2020-05-12 12:25:00|9987.9|9982.9|9989|9984|9990.3|9985.3|9986.7|9981.7|46
1589286600000|2020-05-12 12:30:00|9989.6|9984.6|9987.9|9982.9|9990.9|9985.9|9985.7|9980.7|102
1589286900000|2020-05-12 12:35:00|9987.8|9982.8|9991.7|9986.7|9993.3|9988.3|9986.3|9981.3|73
1589287200000|2020-05-12 12:40:00|9991.5|9986.5|9986.1|9981.1|9991.7|9986.7|9985|9980|50
1589287500000|2020-05-12 12:45:00|9986.3|9981.3|9986.5|9981.5|9990.3|9985.3|9985.9|9980.9|31
1589287800000|2020-05-12 12:50:00|9986.4|9981.4|9987.8|9982.8|9988.8|9983.8|9985.2|9980.2|30
1589288100000|2020-05-12 12:55:00|9987.7|9982.7|9988.2|9983.2|9990.3|9985.3|9986.8|9981.8|13
1589288400000|2020-05-12 13:00:00|9988.3|9983.3|9987.8|9982.8|9989.4|9984.4|9985.7|9980.7|67
1589288700000|2020-05-12 13:05:00|9987.7|9982.7|9987.7|9982.7|9990.3|9985.3|9986.8|9981.8|52
1589289000000|2020-05-12 13:10:00|9987.5|9982.5|9972.9|9967.9|9987.8|9982.8|9971.9|9966.9|236
1589289300000|2020-05-12 13:15:00|9972.8|9967.8|9981.6|9976.6|9981.8|9976.8|9970.9|9965.9|149
1589289600000|2020-05-12 13:20:00|9981.5|9976.5|9981.1|9976.1|9982.9|9977.9|9979.9|9974.9|87
1589289900000|2020-05-12 13:25:00|9980.8|9975.8|9981.1|9976.1|9983.8|9978.8|9979.6|9974.6|130
1589290200000|2020-05-12 13:30:00|9980.7|9975.7|9982.1|9977.1|9982.7|9977.7|9978.5|9973.5|67
1589290500000|2020-05-12 13:35:00|9982|9977|9982.6|9977.6|9982.8|9977.8|9980|9975|89
1589290800000|2020-05-12 13:40:00|9982.5|9977.5|9986.3|9981.3|9987.2|9982.2|9981|9976|115
1589291100000|2020-05-12 13:45:00|9986.2|9981.2|9987.3|9982.3|9990.4|9985.4|9985|9980|52
1589291400000|2020-05-12 13:50:00|9987.2|9982.2|9982.9|9977.9|9988.8|9983.8|9982.4|9977.4|51
1589291700000|2020-05-12 13:55:00|9982.7|9977.7|9977.4|9972.4|9982.7|9977.7|9975.1|9970.1|106
1589292000000|2020-05-12 14:00:00|9977.3|9972.3|9977.4|9972.4|9983.1|9978.1|9976.2|9971.2|82
1589292300000|2020-05-12 14:05:00|9977.3|9972.3|9987.2|9982.2|9987.2|9982.2|9976.7|9971.7|155
1589292600000|2020-05-12 14:10:00|9987.3|9982.3|9986.9|9981.9|9988.4|9983.4|9985.8|9980.8|65
1589292900000|2020-05-12 14:15:00|9986.8|9981.8|9984.3|9979.3|9986.9|9981.9|9983.8|9978.8|36
1589293200000|2020-05-12 14:20:00|9984.2|9979.2|9986.1|9981.1|9988.6|9983.6|9983.6|9978.6|31
1589293500000|2020-05-12 14:25:00|9986.2|9981.2|9990|9985|9990.1|9985.1|9984.7|9979.7|30
1589293800000|2020-05-12 14:30:00|9990.2|9985.2|9987.7|9982.7|9990.4|9985.4|9987.5|9982.5|42
1589294100000|2020-05-12 14:35:00|9987.6|9982.6|9983.9|9978.9|9987.6|9982.6|9982.6|9977.6|109
1589294400000|2020-05-12 14:40:00|9983.8|9978.8|9983.1|9978.1|9984.8|9979.8|9981.7|9976.7|17
1589294700000|2020-05-12 14:45:00|9983|9978|9983.4|9978.4|9987|9982|9982.3|9977.3|125
1589295000000|2020-05-12 14:50:00|9983.3|9978.3|9980.6|9975.6|9986.3|9981.3|9980.5|9975.5|35
1589295300000|2020-05-12 14:55:00|9980.9|9975.9|9976.8|9971.8|9983.3|9978.3|9975.3|9970.3|256
1589295600000|2020-05-12 15:00:00|9976.7|9971.7|9979.3|9974.3|9981.6|9976.6|9975.1|9970.1|152
1589295900000|2020-05-12 15:05:00|9979.1|9974.1|9979.1|9974.1|9982.9|9977.9|9978.2|9973.2|71
1589296200000|2020-05-12 15:10:00|9979|9974|9977.7|9972.7|9980|9975|9975.1|9970.1|69
1589296500000|2020-05-12 15:15:00|9978|9973|9982.5|9977.5|9982.8|9977.8|9976.9|9971.9|85
1589296800000|2020-05-12 15:20:00|9982.4|9977.4|9984|9979|9984.8|9979.8|9982.1|9977.1|85
1589297100000|2020-05-12 15:25:00|9984.1|9979.1|9983.8|9978.8|9984.6|9979.6|9983|9978|32
1589297400000|2020-05-12 15:30:00|9983.6|9978.6|9985.6|9980.6|9985.9|9980.9|9982.8|9977.8|29
1589297700000|2020-05-12 15:35:00|9985.5|9980.5|9986.9|9981.9|9987|9982|9984|9979|22
1589298000000|2020-05-12 15:40:00|9986.8|9981.8|9984.3|9979.3|9986.9|9981.9|9984.3|9979.3|38
1589298300000|2020-05-12 15:45:00|9984.2|9979.2|9982.4|9977.4|9984.3|9979.3|9981.2|9976.2|30
1589298600000|2020-05-12 15:50:00|9982.3|9977.3|9986.8|9981.8|9986.9|9981.9|9981.9|9976.9|36
1589298900000|2020-05-12 15:55:00|9986.9|9981.9|9990.3|9985.3|9990.6|9985.6|9986.4|9981.4|53
1589299200000|2020-05-12 16:00:00|9990.1|9985.1|9989|9984|9990.4|9985.4|9988.3|9983.3|28
1589299500000|2020-05-12 16:05:00|9989.1|9984.1|9992.4|9987.4|9992.4|9987.4|9987.7|9982.7|44
1589299800000|2020-05-12 16:10:00|9992.6|9987.6|9993.4|9988.4|9994.2|9989.2|9991.5|9986.5|21
1589300100000|2020-05-12 16:15:00|9993.2|9988.2|9992.5|9987.5|9994.6|9989.6|9992.5|9987.5|32
1589300400000|2020-05-12 16:20:00|9992.6|9987.6|9993.4|9988.4|9993.5|9988.5|9990|9985|28
1589300700000|2020-05-12 16:25:00|9993.3|9988.3|9994.2|9989.2|9994.4|9989.4|9992.5|9987.5|52
1589301000000|2020-05-12 16:30:00|9994.1|9989.1|9997.2|9992.2|9997.4|9992.4|9993.5|9988.5|83
1589301300000|2020-05-12 16:35:00|9997.3|9992.3|10000.3|9995.3|10001.4|9996.4|9997.2|9992.2|54
1589301600000|2020-05-12 16:40:00|10000.4|9995.4|10000.6|9995.6|10001.9|9996.9|10000.1|9995.1|20
1589301900000|2020-05-12 16:45:00|10000.5|9995.5|9998.2|9993.2|10000.5|9995.5|9997.6|9992.6|47
1589302200000|2020-05-12 16:50:00|9998.1|9993.1|9999.3|9994.3|10000.7|9995.7|9997.8|9992.8|20
1589302500000|2020-05-12 16:55:00|9999.4|9994.4|9997.6|9992.6|9999.5|9994.5|9996.5|9991.5|8
1589302800000|2020-05-12 17:00:00|9997.5|9992.5|9997.2|9992.2|9997.8|9992.8|9996.6|9991.6|45
1589303100000|2020-05-12 17:05:00|9997.3|9992.3|9998.3|9993.3|9998.4|9993.4|9996.7|9991.7|28
1589303400000|2020-05-12 17:10:00|9998.4|9993.4|9997.7|9992.7|9998.6|9993.6|9995.5|9990.5|18
1589303700000|2020-05-12 17:15:00|9997.6|9992.6|9998.4|9993.4|9998.8|9993.8|9996.3|9991.3|46
1589304000000|2020-05-12 17:20:00|9998.6|9993.6|10000.7|9995.7|10000.9|9995.9|9998|9993|41
1589304300000|2020-05-12 17:25:00|10000.8|9995.8|10002|9997|10003.5|9998.5|10000.3|9995.3|42
1589304600000|2020-05-12 17:30:00|10001.9|9996.9|10000.7|9995.7|10002.8|9997.8|9999.8|9994.8|27
1589304900000|2020-05-12 17:35:00|10000.6|9995.6|9997.8|9992.8|10000.7|9995.7|9996.8|9991.8|17
1589305200000|2020-05-12 17:40:00|9998|9993|9997.8|9992.8|9999.2|9994.2|9997|9992|13
1589305500000|2020-05-12 17:45:00|9997.9|9992.9|9998.1|9993.1|9998.9|9993.9|9996.4|9991.4|8
1589305800000|2020-05-12 17:50:00|9998.2|9993.2|9998.5|9993.5|9999.3|9994.3|9997.6|9992.6|18
1589306100000|2020-05-12 17:55:00|9998.6|9993.6|9999.6|9994.6|10000|9995|9997.6|9992.6|11
1589306400000|2020-05-12 18:00:00|9999.4|9994.4|10000.2|9995.2|10000.7|9995.7|9998.7|9993.7|30
1589306700000|2020-05-12 18:05:00|10000.3|9995.3|9999.8|9994.8|10000.5|9995.5|9999.3|9994.3|11
1589307000000|2020-05-12 18:10:00|9999.9|9994.9|9998.7|9993.7|10000.3|9995.3|9997.9|9992.9|11
1589307300000|2020-05-12 18:15:00|9998.8|9993.8|9998.8|9993.8|9999.7|9994.7|9998.1|9993.1|13
1589307600000|2020-05-12 18:20:00|9998.9|9993.9|9999.3|9994.3|9999.9|9994.9|9998.3|9993.3|6
1589307900000|2020-05-12 18:25:00|9999.4|9994.4|9998.3|9993.3|9999.7|9994.7|9998.1|9993.1|6
1589308200000|2020-05-12 18:30:00|9998.4|9993.4|9998.7|9993.7|9998.8|9993.8|9997.9|9992.9|26
1589308500000|2020-05-12 18:35:00|9998.5|9993.5|9997.3|9992.3|9998.5|9993.5|9995.3|9990.3|33
1589308800000|2020-05-12 18:40:00|9997.5|9992.5|9999.3|9994.3|10001.1|9996.1|9997.1|9992.1|34
1589309100000|2020-05-12 18:45:00|9999.8|9994.8|9999.9|9994.9|10000.5|9995.5|9999.1|9994.1|12
1589309400000|2020-05-12 18:50:00|9999.8|9994.8|10000.1|9995.1|10000.8|9995.8|9998.9|9993.9|16
1589309700000|2020-05-12 18:55:00|10000.3|9995.3|9998.7|9993.7|10000.4|9995.4|9997.7|9992.7|176
1589310000000|2020-05-12 19:00:00|9998.8|9993.8|9999.6|9994.6|9999.9|9994.9|9998.6|9993.6|35
1589310300000|2020-05-12 19:05:00|9999.5|9994.5|9998.8|9993.8|9999.6|9994.6|9997.8|9992.8|38
1589310600000|2020-05-12 19:10:00|9998.9|9993.9|9997.3|9992.3|9999.4|9994.4|9997.3|9992.3|3
1589310900000|2020-05-12 19:15:00|9997.4|9992.4|9998.3|9993.3|9998.4|9993.4|9996.9|9991.9|15
1589311200000|2020-05-12 19:20:00|9998.2|9993.2|9998.7|9993.7|10000.2|9995.2|9997.7|9992.7|12
1589311500000|2020-05-12 19:25:00|9998.4|9993.4|9998.4|9993.4|9998.5|9993.5|9996.5|9991.5|14
1589311800000|2020-05-12 19:30:00|9998.5|9993.5|9997.4|9992.4|9999.3|9994.3|9996.7|9991.7|36
1589312100000|2020-05-12 19:35:00|9997.3|9992.3|9999.2|9994.2|9999.9|9994.9|9996.9|9991.9|70
1589312400000|2020-05-12 19:40:00|9999.1|9994.1|10002.2|9997.2|10002.4|9997.4|9998.9|9993.9|10
1589312700000|2020-05-12 19:45:00|10001.9|9996.9|10002.9|9997.9|10002.9|9997.9|10001.3|9996.3|20
1589313000000|2020-05-12 19:50:00|10003|9998|10003.4|9998.4|10003.4|9998.4|10001.9|9996.9|123
1589313300000|2020-05-12 19:55:00|10003.2|9998.2|10003.6|9998.6|10004.4|9999.4|10002.2|9997.2|46
1589313600000|2020-05-12 20:00:00|10003.7|9998.7|10002.7|9997.7|10003.9|9998.9|10001.9|9996.9|30
1589313900000|2020-05-12 20:05:00|10002.8|9997.8|10003.2|9998.2|10003.7|9998.7|10002.2|9997.2|10
1589314200000|2020-05-12 20:10:00|10003.3|9998.3|10003.7|9998.7|10004.7|9999.7|10003.2|9998.2|10
1589314500000|2020-05-12 20:15:00|10003.6|9998.6|10004.7|9999.7|10004.7|9999.7|10003.3|9998.3|11
1589314800000|2020-05-12 20:20:00|10004.6|9999.6|10005.2|10000.2|10005.4|10000.4|10004.2|9999.2|8
1589315100000|2020-05-12 20:25:00|10005.3|10000.3|10005.7|10000.7|10005.9|10000.9|10005.2|10000.2|2
1589315400000|2020-05-12 20:30:00|10005.8|10000.8|10005.8|10000.8|10006.2|10001.2|10005.3|10000.3|9
1589315700000|2020-05-12 20:35:00|10005.9|10000.9|10005.9|10000.9|10007.8|10002.8|10005.8|10000.8|8
1589316000000|2020-05-12 20:40:00|10006|10001|10006.9|10001.9|10007.7|10002.7|10006|10001|3
1589316300000|2020-05-12 20:45:00|10007.1|10002.1|10007.4|10002.4|10007.9|10002.9|10006.4|10001.4|19
1589316600000|2020-05-12 20:50:00|10007.3|10002.3|10007.4|10002.4|10007.7|10002.7|10006.7|10001.7|7
1589316900000|2020-05-12 20:55:00|10007.3|10002.3|10007.2|10002.2|10008.2|10003.2|10006.4|10001.4|24
1589328000000|2020-05-13 00:00:00|10010.6|10005.6|10008.5|10003.5|10010.7|10005.7|10008.1|10003.1|44
1589328300000|2020-05-13 00:05:00|10008.3|10003.3|10008.7|10003.7|10008.7|10003.7|10007.1|10002.1|13
1589328600000|2020-05-13 00:10:00|10008.6|10003.6|10007.8|10002.8|10008.7|10003.7|10007.6|10002.6|7
1589328900000|2020-05-13 00:15:00|10007.9|10002.9|10008.5|10003.5|10009.4|10004.4|10007.9|10002.9|4
1589329200000|2020-05-13 00:20:00|10008.6|10003.6|10003.2|9998.2|10008.6|10003.6|10003.2|9998.2|28
1589329500000|2020-05-13 00:25:00|10003.3|9998.3|10003.2|9998.2|10004.6|9999.6|10003.1|9998.1|16
1589329800000|2020-05-13 00:30:00|10003.3|9998.3|10002.2|9997.2|10003.6|9998.6|10001.8|9996.8|6
1589330100000|2020-05-13 00:35:00|10002.1|9997.1|10003.6|9998.6|10004.1|9999.1|10002.1|9997.1|4
1589330400000|2020-05-13 00:40:00|10003.8|9998.8|9999.8|9994.8|10003.8|9998.8|9999.8|9994.8|9
1589330700000|2020-05-13 00:45:00|9999.9|9994.9|10001.1|9996.1|10001.1|9996.1|9999.6|9994.6|7
1589331000000|2020-05-13 00:50:00|10001.3|9996.3|10000.6|9995.6|10001.8|9996.8|10000|9995|16
1589331300000|2020-05-13 00:55:00|10000.4|9995.4|10000.8|9995.8|10001.1|9996.1|9999.8|9994.8|15
1589331600000|2020-05-13 01:00:00|10000.6|9995.6|9999.9|9994.9|10001.2|9996.2|9998.9|9993.9|46
1589331900000|2020-05-13 01:05:00|10000|9995|10001.1|9996.1|10001.6|9996.6|9999.9|9994.9|39
1589332200000|2020-05-13 01:10:00|10001.3|9996.3|10001.2|9996.2|10001.8|9996.8|10000.6|9995.6|20
1589332500000|2020-05-13 01:15:00|10001.3|9996.3|10003.6|9998.6|10003.6|9998.6|10001.3|9996.3|11
1589332800000|2020-05-13 01:20:00|10003.7|9998.7|10002.4|9997.4|10004.1|9999.1|10002.1|9997.1|23
1589333100000|2020-05-13 01:25:00|10002.3|9997.3|10002.3|9997.3|10003.3|9998.3|10001.3|9996.3|8
1589333400000|2020-05-13 01:30:00|10002.4|9997.4|10001.8|9996.8|10002.9|9997.9|10001.3|9996.3|3
1589333700000|2020-05-13 01:35:00|10001.9|9996.9|10002.7|9997.7|10002.9|9997.9|10001.6|9996.6|13
1589334000000|2020-05-13 01:40:00|10002.6|9997.6|10003.1|9998.1|10003.8|9998.8|10001.8|9996.8|5
1589334300000|2020-05-13 01:45:00|10003.3|9998.3|10003.6|9998.6|10004.4|9999.4|10003.1|9998.1|4
1589334600000|2020-05-13 01:50:00|10003.8|9998.8|10002.3|9997.3|10003.9|9998.9|10000.6|9995.6|21
1589334900000|2020-05-13 01:55:00|10002.2|9997.2|10000|9995|10002.3|9997.3|9999.9|9994.9|9
1589335200000|2020-05-13 02:00:00|10000.3|9995.3|10007.2|10002.2|10008.5|10003.5|9999.2|9994.2|292
1589335500000|2020-05-13 02:05:00|10007.3|10002.3|10006.2|10001.2|10007.8|10002.8|10005.2|10000.2|18
1589335800000|2020-05-13 02:10:00|10006.3|10001.3|10003.2|9998.2|10006.6|10001.6|10003.1|9998.1|9
1589336100000|2020-05-13 02:15:00|10003.3|9998.3|10003.6|9998.6|10003.9|9998.9|10002.4|9997.4|12
1589336400000|2020-05-13 02:20:00|10003.4|9998.4|10003.1|9998.1|10004.2|9999.2|10002.7|9997.7|6
1589336700000|2020-05-13 02:25:00|10003.2|9998.2|10004.1|9999.1|10004.2|9999.2|10002.2|9997.2|8
1589337000000|2020-05-13 02:30:00|10004.2|9999.2|10004.6|9999.6|10005.4|10000.4|10004|9999|21
1589337300000|2020-05-13 02:35:00|10004.8|9999.8|10003.2|9998.2|10005.1|10000.1|10003.2|9998.2|8
1589337600000|2020-05-13 02:40:00|10003.4|9998.4|10002.8|9997.8|10003.7|9998.7|10002.1|9997.1|45
1589337900000|2020-05-13 02:45:00|10002.9|9997.9|10004.1|9999.1|10004.6|9999.6|10002.9|9997.9|7
1589338200000|2020-05-13 02:50:00|10003.9|9998.9|10002.9|9997.9|10004.2|9999.2|10002.8|9997.8|4
1589338500000|2020-05-13 02:55:00|10003.1|9998.1|10002.7|9997.7|10003.1|9998.1|10002.3|9997.3|22
1589338800000|2020-05-13 03:00:00|10003.2|9998.2|10002.1|9997.1|10003.6|9998.6|10001.3|9996.3|9
1589339100000|2020-05-13 03:05:00|10001.9|9996.9|10002.1|9997.1|10003.1|9998.1|10001.3|9996.3|3
1589339400000|2020-05-13 03:10:00|10002.2|9997.2|10002.7|9997.7|10003.4|9998.4|10001.8|9996.8|42
1589339700000|2020-05-13 03:15:00|10002.6|9997.6|10003.6|9998.6|10003.6|9998.6|10001.6|9996.6|4
1589340000000|2020-05-13 03:20:00|10003.5|9998.5|10003.6|9998.6|10004.8|9999.8|10002.8|9997.8|5
1589340300000|2020-05-13 03:25:00|10003.8|9998.8|10002.9|9997.9|10004.3|9999.3|10002.3|9997.3|6
1589340600000|2020-05-13 03:30:00|10002.8|9997.8|10003.2|9998.2|10003.8|9998.8|10002.6|9997.6|13
1589340900000|2020-05-13 03:35:00|10003|9998|10002.8|9997.8|10003.4|9998.4|10002.4|9997.4|9
1589341200000|2020-05-13 03:40:00|10002.9|9997.9|10003.1|9998.1|10003.6|9998.6|10002.7|9997.7|3
1589341500000|2020-05-13 03:45:00|10003.2|9998.2|10003.8|9998.8|10003.8|9998.8|10002.6|9997.6|6
1589341800000|2020-05-13 03:50:00|10003.7|9998.7|10003.6|9998.6|10003.8|9998.8|10003.2|9998.2|0
1589342100000|2020-05-13 03:55:00|10003.7|9998.7|10003.4|9998.4|10003.9|9998.9|10002.6|9997.6|7
1589342400000|2020-05-13 04:00:00|10003.5|9998.5|10005.3|10000.3|10005.3|10000.3|10003.5|9998.5|9
1589342700000|2020-05-13 04:05:00|10005.2|10000.2|10006.6|10001.6|10006.7|10001.7|10004.6|9999.6|8
1589343000000|2020-05-13 04:10:00|10006.7|10001.7|10007|10002|10007.4|10002.4|10006.2|10001.2|6
1589343300000|2020-05-13 04:15:00|10007.1|10002.1|10007.1|10002.1|10008.3|10003.3|10006.9|10001.9|23
1589343600000|2020-05-13 04:20:00|10007.4|10002.4|10008.3|10003.3|10008.4|10003.4|10007.3|10002.3|4
1589343900000|2020-05-13 04:25:00|10008.4|10003.4|10007.9|10002.9|10008.6|10003.6|10007.2|10002.2|10
1589344200000|2020-05-13 04:30:00|10008|10003|10007.4|10002.4|10008.2|10003.2|10007.1|10002.1|10
1589344500000|2020-05-13 04:35:00|10007.2|10002.2|10007|10002|10007.2|10002.2|10006.6|10001.6|1
1589344800000|2020-05-13 04:40:00|10007.1|10002.1|10005.5|10000.5|10007.1|10002.1|10005|10000|5
1589345100000|2020-05-13 04:45:00|10005.6|10000.6|10004.2|9999.2|10006.3|10001.3|10004.1|9999.1|11
1589345400000|2020-05-13 04:50:00|10004.4|9999.4|10005.6|10000.6|10005.8|10000.8|10004.4|9999.4|13
1589345700000|2020-05-13 04:55:00|10005.3|10000.3|10003.4|9998.4|10005.3|10000.3|10003.3|9998.3|4
1589346000000|2020-05-13 05:00:00|10003.5|9998.5|10003.9|9998.9|10003.9|9998.9|10002.8|9997.8|11
1589346300000|2020-05-13 05:05:00|10004.1|9999.1|10003.8|9998.8|10004.1|9999.1|10002.8|9997.8|5
1589346600000|2020-05-13 05:10:00|10003.9|9998.9|10005.3|10000.3|10005.4|10000.4|10003.9|9998.9|3
1589346900000|2020-05-13 05:15:00|10005.4|10000.4|10005.5|10000.5|10006.6|10001.6|10005.1|10000.1|13
1589347200000|2020-05-13 05:20:00|10005.6|10000.6|10002.7|9997.7|10005.6|10000.6|10002.7|9997.7|22
1589347500000|2020-05-13 05:25:00|10002.6|9997.6|10003.2|9998.2|10003.6|9998.6|10002.6|9997.6|13
1589347800000|2020-05-13 05:30:00|10003.1|9998.1|10001|9996|10003.6|9998.6|10000.1|9995.1|79
1589348100000|2020-05-13 05:35:00|10000.9|9995.9|9999.9|9994.9|10001.8|9996.8|9999.9|9994.9|11
1589348400000|2020-05-13 05:40:00|9999.7|9994.7|10001.1|9996.1|10001.3|9996.3|9998.6|9993.6|6
1589348700000|2020-05-13 05:45:00|10001.4|9996.4|10002.3|9997.3|10002.4|9997.4|10001.1|9996.1|8
1589349000000|2020-05-13 05:50:00|10002.2|9997.2|10002.4|9997.4|10003.4|9998.4|10001.7|9996.7|65
1589349300000|2020-05-13 05:55:00|10002.3|9997.3|10002.7|9997.7|10003.5|9998.5|10001.8|9996.8|11
1589349600000|2020-05-13 06:00:00|10002.5|9997.5|10001.9|9996.9|10005.6|10000.6|10000.3|9995.3|44
1589349900000|2020-05-13 06:05:00|10001.6|9996.6|10001.5|9996.5|10002.3|9997.3|10001.2|9996.2|11
1589350200000|2020-05-13 06:10:00|10001.6|9996.6|9996.8|9991.8|10002.1|9997.1|9996.1|9991.1|40
1589350500000|2020-05-13 06:15:00|9996.9|9991.9|9997.6|9992.6|9999|9994|9996.8|9991.8|21
1589350800000|2020-05-13 06:20:00|9997.5|9992.5|9996.7|9991.7|9997.9|9992.9|9996.4|9991.4|23
1589351100000|2020-05-13 06:25:00|9996.8|9991.8|9998.2|9993.2|9998.4|9993.4|9996.2|9991.2|16
1589351400000|2020-05-13 06:30:00|9998.3|9993.3|10003|9998|10003.2|9998.2|9998.3|9993.3|49
1589351700000|2020-05-13 06:35:00|10003.1|9998.1|9999.1|9994.1|10004.1|9999.1|9998.6|9993.6|21
1589352000000|2020-05-13 06:40:00|9999.4|9994.4|10000.6|9995.6|10001|9996|9998.3|9993.3|8
1589352300000|2020-05-13 06:45:00|10000.5|9995.5|10001.6|9996.6|10002.1|9997.1|9999.1|9994.1|14
1589352600000|2020-05-13 06:50:00|10001.5|9996.5|10001.9|9996.9|10002.6|9997.6|9999.6|9994.6|56
1589352900000|2020-05-13 06:55:00|10002.2|9997.2|10003.5|9998.5|10005|10000|10002.2|9997.2|24
1589353200000|2020-05-13 07:00:00|10003.6|9998.6|10004.5|9999.5|10007.2|10002.2|10003.2|9998.2|52
1589353500000|2020-05-13 07:05:00|10004.4|9999.4|10002.8|9997.8|10005|10000|10001.5|9996.5|17
1589353800000|2020-05-13 07:10:00|10003|9998|10001.1|9996.1|10003.5|9998.5|10000.9|9995.9|26
1589354100000|2020-05-13 07:15:00|10001.2|9996.2|10003.5|9998.5|10005.9|10000.9|10000|9995|35
1589354400000|2020-05-13 07:20:00|10003.2|9998.2|9999.9|9994.9|10004.1|9999.1|9999.3|9994.3|14
1589354700000|2020-05-13 07:25:00|9999.8|9994.8|10002.6|9997.6|10003.4|9998.4|9999.6|9994.6|12
1589355000000|2020-05-13 07:30:00|10002.4|9997.4|10006.6|10001.6|10008|10003|10001.8|9996.8|61
1589355300000|2020-05-13 07:35:00|10006.7|10001.7|10012.7|10007.7|10013.8|10008.8|10005.5|10000.5|54
1589355600000|2020-05-13 07:40:00|10012.8|10007.8|10010.1|10005.1|10014.2|10009.2|10010.1|10005.1|43
1589355900000|2020-05-13 07:45:00|10010.2|10005.2|10013.4|10008.4|10014.7|10009.7|10010.2|10005.2|54
1589356200000|2020-05-13 07:50:00|10013.6|10008.6|10011.4|10006.4|10014.6|10009.6|10010.4|10005.4|56
1589356500000|2020-05-13 07:55:00|10011.2|10006.2|10010.9|10005.9|10012.1|10007.1|10009.2|10004.2|54
1589356800000|2020-05-13 08:00:00|10011|10006|10009.4|10004.4|10011.8|10006.8|10008.9|10003.9|45
1589357100000|2020-05-13 08:05:00|10009.3|10004.3|10011.2|10006.2|10011.2|10006.2|10007.7|10002.7|16
1589357400000|2020-05-13 08:10:00|10011|10006|10009.1|10004.1|10011.9|10006.9|10009|10004|35
1589357700000|2020-05-13 08:15:00|10008.9|10003.9|10011.3|10006.3|10011.6|10006.6|10008.3|10003.3|12
1589358000000|2020-05-13 08:20:00|10011|10006|10006.1|10001.1|10011|10006|10004.2|9999.2|40
1589358300000|2020-05-13 08:25:00|10005.9|10000.9|10007.4|10002.4|10007.7|10002.7|10005.3|10000.3|9
1589358600000|2020-05-13 08:30:00|10007.3|10002.3|10005.2|10000.2|10008.2|10003.2|10004.7|9999.7|22
1589358900000|2020-05-13 08:35:00|10005.1|10000.1|10003.9|9998.9|10005.4|10000.4|10002.9|9997.9|20
1589359200000|2020-05-13 08:40:00|10003.7|9998.7|10005.2|10000.2|10005.4|10000.4|10001.8|9996.8|23
1589359500000|2020-05-13 08:45:00|10005.3|10000.3|10005.4|10000.4|10007.4|10002.4|10004.5|9999.5|17
1589359800000|2020-05-13 08:50:00|10005.5|10000.5|10006.1|10001.1|10008|10003|10004.2|9999.2|39
1589360100000|2020-05-13 08:55:00|10005.9|10000.9|10006.2|10001.2|10008.4|10003.4|10005.9|10000.9|15
1589360400000|2020-05-13 09:00:00|10006.3|10001.3|10007.8|10002.8|10007.8|10002.8|10003.9|9998.9|88
1589360700000|2020-05-13 09:05:00|10007.5|10002.5|10006.4|10001.4|10009.4|10004.4|10006.2|10001.2|12
1589361000000|2020-05-13 09:10:00|10006.5|10001.5|10009.7|10004.7|10010.3|10005.3|10006.2|10001.2|30
1589361300000|2020-05-13 09:15:00|10009.8|10004.8|10009.7|10004.7|10010.2|10005.2|10007.9|10002.9|24
1589361600000|2020-05-13 09:20:00|10009.6|10004.6|10005.7|10000.7|10009.9|10004.9|10004.8|9999.8|17
1589361900000|2020-05-13 09:25:00|10005.5|10000.5|10006.8|10001.8|10007.7|10002.7|10003.9|9998.9|16
1589362200000|2020-05-13 09:30:00|10006.9|10001.9|10005.4|10000.4|10008.2|10003.2|10004.3|9999.3|41
1589362500000|2020-05-13 09:35:00|10005.5|10000.5|10003.3|9998.3|10005.5|10000.5|10002.4|9997.4|19
1589362800000|2020-05-13 09:40:00|10003.2|9998.2|10001.2|9996.2|10004.4|9999.4|10001.2|9996.2|7
1589363100000|2020-05-13 09:45:00|10001.3|9996.3|10000.9|9995.9|10004.4|9999.4|10000.9|9995.9|18
1589363400000|2020-05-13 09:50:00|10001|9996|9998.9|9993.9|10001.2|9996.2|9998.1|9993.1|62
1589363700000|2020-05-13 09:55:00|9998.4|9993.4|10002.3|9997.3|10002.4|9997.4|9998.4|9993.4|25
1589364000000|2020-05-13 10:00:00|10002.4|9997.4|10000.8|9995.8|10004.4|9999.4|10000.7|9995.7|15
1589364300000|2020-05-13 10:05:00|10000.7|9995.7|10001.2|9996.2|10002.4|9997.4|10000.4|9995.4|11
1589364600000|2020-05-13 10:10:00|10000.9|9995.9|9996.4|9991.4|10000.9|9995.9|9995.9|9990.9|28
1589364900000|2020-05-13 10:15:00|9996.2|9991.2|9995.9|9990.9|9997.9|9992.9|9995.9|9990.9|41
1589365200000|2020-05-13 10:20:00|9995.7|9990.7|9996.2|9991.2|9996.9|9991.9|9994.4|9989.4|15
1589365500000|2020-05-13 10:25:00|9996.3|9991.3|9995.5|9990.5|9996.8|9991.8|9994.8|9989.8|24
1589365800000|2020-05-13 10:30:00|9995.4|9990.4|9993.7|9988.7|9998.3|9993.3|9993.3|9988.3|37
1589366100000|2020-05-13 10:35:00|9993.5|9988.5|9996.3|9991.3|9997.5|9992.5|9993.5|9988.5|24
1589366400000|2020-05-13 10:40:00|9996.5|9991.5|9994.3|9989.3|9996.8|9991.8|9993.8|9988.8|36
1589366700000|2020-05-13 10:45:00|9994.6|9989.6|9994.6|9989.6|9995.8|9990.8|9993.8|9988.8|23
1589367000000|2020-05-13 10:50:00|9994.7|9989.7|9995.8|9990.8|9995.8|9990.8|9993.3|9988.3|33
1589367300000|2020-05-13 10:55:00|9996.1|9991.1|9987.8|9982.8|9996.3|9991.3|9987.3|9982.3|78
1589367600000|2020-05-13 11:00:00|9987.7|9982.7|9989.5|9984.5|9990.8|9985.8|9987.1|9982.1|53
1589367900000|2020-05-13 11:05:00|9989.4|9984.4|9989.6|9984.6|9991|9986|9988.8|9983.8|21
1589368200000|2020-05-13 11:10:00|9989.8|9984.8|9988.8|9983.8|9990.4|9985.4|9987.3|9982.3|20
1589368500000|2020-05-13 11:15:00|9989|9984|9988.3|9983.3|9989.8|9984.8|9987.8|9982.8|28
1589368800000|2020-05-13 11:20:00|9988.5|9983.5|9983.7|9978.7|9988.5|9983.5|9980.8|9975.8|124
1589369100000|2020-05-13 11:25:00|9983.6|9978.6|9980.6|9975.6|9984.2|9979.2|9979.4|9974.4|56
1589369400000|2020-05-13 11:30:00|9980.8|9975.8|9982|9977|9982.7|9977.7|9979.5|9974.5|49
1589369700000|2020-05-13 11:35:00|9981.9|9976.9|9981.5|9976.5|9983.7|9978.7|9980|9975|29
1589370000000|2020-05-13 11:40:00|9981.7|9976.7|9978.5|9973.5|9982.5|9977.5|9978|9973|50
1589370300000|2020-05-13 11:45:00|9978.4|9973.4|9976.9|9971.9|9978.9|9973.9|9975.2|9970.2|101
1589370600000|2020-05-13 11:50:00|9976.7|9971.7|9979|9974|9979.1|9974.1|9975.5|9970.5|40
1589370900000|2020-05-13 11:55:00|9978.9|9973.9|9977.1|9972.1|9978.9|9973.9|9973|9968|105
1589371200000|2020-05-13 12:00:00|9977|9972|9977.4|9972.4|9978|9973|9973.7|9968.7|31
1589371500000|2020-05-13 12:05:00|9977.2|9972.2|9976.6|9971.6|9977.8|9972.8|9974.2|9969.2|146
1589371800000|2020-05-13 12:10:00|9976.7|9971.7|9976.4|9971.4|9976.9|9971.9|9974.7|9969.7|23
1589372100000|2020-05-13 12:15:00|9976.2|9971.2|9973.5|9968.5|9976.2|9971.2|9973.1|9968.1|46
1589372400000|2020-05-13 12:20:00|9973.6|9968.6|9977.4|9972.4|9977.4|9972.4|9971.6|9966.6|84
1589372700000|2020-05-13 12:25:00|9977.3|9972.3|9976.4|9971.4|9977.5|9972.5|9974.4|9969.4|41
1589373000000|2020-05-13 12:30:00|9976.3|9971.3|9976.2|9971.2|9976.4|9971.4|9973.1|9968.1|37
1589373300000|2020-05-13 12:35:00|9976.1|9971.1|9976.8|9971.8|9977.8|9972.8|9975.3|9970.3|32
1589373600000|2020-05-13 12:40:00|9976.7|9971.7|9979.3|9974.3|9980.1|9975.1|9975.3|9970.3|84
1589373900000|2020-05-13 12:45:00|9979.2|9974.2|9976.1|9971.1|9979.6|9974.6|9976.1|9971.1|45
1589374200000|2020-05-13 12:50:00|9975.9|9970.9|9977.1|9972.1|9978.6|9973.6|9975.3|9970.3|32
1589374500000|2020-05-13 12:55:00|9977|9972|9974.7|9969.7|9977.1|9972.1|9973.3|9968.3|44
1589374800000|2020-05-13 13:00:00|9974.5|9969.5|9976.1|9971.1|9978|9973|9961.5|9956.5|569
1589375100000|2020-05-13 13:05:00|9976.2|9971.2|9981.8|9976.8|9985.9|9980.9|9974.4|9969.4|177
1589375400000|2020-05-13 13:10:00|9982|9977|9977.7|9972.7|9982|9977|9973.7|9968.7|138
1589375700000|2020-05-13 13:15:00|9977.6|9972.6|9970.7|9965.7|9977.6|9972.6|9966.1|9961.1|192
1589376000000|2020-05-13 13:20:00|9970.8|9965.8|9987|9982|9991.8|9986.8|9969.2|9964.2|490
1589376300000|2020-05-13 13:25:00|9986.8|9981.8|9984.3|9979.3|9987.6|9982.6|9982.6|9977.6|92
1589376600000|2020-05-13 13:30:00|9984.5|9979.5|9990.1|9985.1|9990.9|9985.9|9983.6|9978.6|122
1589376900000|2020-05-13 13:35:00|9990.3|9985.3|9992.8|9987.8|9995.2|9990.2|9989.5|9984.5|180
1589377200000|2020-05-13 13:40:00|9992.7|9987.7|9995.3|9990.3|9995.7|9990.7|9990.4|9985.4|224
1589377500000|2020-05-13 13:45:00|9995|9990|9993.9|9988.9|10000.2|9995.2|9992.9|9987.9|190
1589377800000|2020-05-13 13:50:00|9994.2|9989.2|9994.4|9989.4|9996.4|9991.4|9992.4|9987.4|73
1589378100000|2020-05-13 13:55:00|9994.5|9989.5|9994.8|9989.8|9995.9|9990.9|9991.9|9986.9|56
1589378400000|2020-05-13 14:00:00|9994.6|9989.6|9994.4|9989.4|9997.3|9992.3|9993.2|9988.2|91
1589378700000|2020-05-13 14:05:00|9994.3|9989.3|9995.8|9990.8|9999.8|9994.8|9993.8|9988.8|91
1589379000000|2020-05-13 14:10:00|9995.9|9990.9|10002.3|9997.3|10002.8|9997.8|9995.9|9990.9|91
1589379300000|2020-05-13 14:15:00|10002.6|9997.6|10006.3|10001.3|10006.8|10001.8|9999.3|9994.3|107
1589379600000|2020-05-13 14:20:00|10006.2|10001.2|10002|9997|10007.3|10002.3|10001.6|9996.6|201
1589379900000|2020-05-13 14:25:00|10002.1|9997.1|9998.3|9993.3|10002.7|9997.7|9997.1|9992.1|66
1589380200000|2020-05-13 14:30:00|9998.5|9993.5|9999.5|9994.5|10000.3|9995.3|9996.3|9991.3|95
1589380500000|2020-05-13 14:35:00|9999.4|9994.4|9998.9|9993.9|10001.5|9996.5|9997.8|9992.8|33
1589380800000|2020-05-13 14:40:00|9998.8|9993.8|10003.5|9998.5|10003.6|9998.6|9997.8|9992.8|40
1589381100000|2020-05-13 14:45:00|10003.7|9998.7|10003.2|9998.2|10004.2|9999.2|10000.8|9995.8|56
1589381400000|2020-05-13 14:50:00|10003.4|9998.4|10005.1|10000.1|10008.4|10003.4|10001.1|9996.1|180
1589381700000|2020-05-13 14:55:00|10005.2|10000.2|10013.9|10008.9|10014.5|10009.5|10005.2|10000.2|224
1589382000000|2020-05-13 15:00:00|10014.1|10009.1|10009|10004|10014.6|10009.6|10008.9|10003.9|166
1589382300000|2020-05-13 15:05:00|10009.2|10004.2|10009.5|10004.5|10012.3|10007.3|10007.9|10002.9|64
1589382600000|2020-05-13 15:10:00|10009.7|10004.7|10010.9|10005.9|10011.2|10006.2|10008|10003|36
1589382900000|2020-05-13 15:15:00|10011.2|10006.2|10012.4|10007.4|10012.9|10007.9|10009.5|10004.5|77
1589383200000|2020-05-13 15:20:00|10012.1|10007.1|10019.7|10014.7|10021.1|10016.1|10011.9|10006.9|149
1589383500000|2020-05-13 15:25:00|10019.8|10014.8|10012.9|10007.9|10020.4|10015.4|10012.5|10007.5|88
1589383800000|2020-05-13 15:30:00|10012.8|10007.8|10012.9|10007.9|10014.3|10009.3|10011.8|10006.8|130
1589384100000|2020-05-13 15:35:00|10013|10008|10011.4|10006.4|10014.5|10009.5|10010.8|10005.8|92
1589384400000|2020-05-13 15:40:00|10011.5|10006.5|10014.4|10009.4|10014.9|10009.9|10010.9|10005.9|26
1589384700000|2020-05-13 15:45:00|10014.5|10009.5|10016.9|10011.9|10017.4|10012.4|10014.3|10009.3|49
1589385000000|2020-05-13 15:50:00|10016.8|10011.8|10014.8|10009.8|10017.7|10012.7|10012.3|10007.3|67
1589385300000|2020-05-13 15:55:00|10014.6|10009.6|10016.4|10011.4|10018.7|10013.7|10014.3|10009.3|98
1589385600000|2020-05-13 16:00:00|10016.9|10011.9|10017.3|10012.3|10018.7|10013.7|10014|10009|60
1589385900000|2020-05-13 16:05:00|10017.4|10012.4|10021.3|10016.3|10021.3|10016.3|10017.2|10012.2|51
1589386200000|2020-05-13 16:10:00|10021|10016|10021|10016|10021|10016|10017.9|10012.9|30
1589386500000|2020-05-13 16:15:00|10021.1|10016.1|10024.7|10019.7|10024.9|10019.9|10019.8|10014.8|107
1589386800000|2020-05-13 16:20:00|10024.4|10019.4|10025.9|10020.9|10026.4|10021.4|10022.7|10017.7|67
1589387100000|2020-05-13 16:25:00|10025.7|10020.7|10025.4|10020.4|10026.2|10021.2|10022.9|10017.9|138
1589387400000|2020-05-13 16:30:00|10025.3|10020.3|10024.4|10019.4|10025.9|10020.9|10022.9|10017.9|98
1589387700000|2020-05-13 16:35:00|10024.7|10019.7|10020.6|10015.6|10025.4|10020.4|10020.4|10015.4|103
1589388000000|2020-05-13 16:40:00|10020.4|10015.4|10022.8|10017.8|10024.9|10019.9|10020.4|10015.4|24
1589388300000|2020-05-13 16:45:00|10022.9|10017.9|10018.7|10013.7|10023.7|10018.7|10018.7|10013.7|22
1589388600000|2020-05-13 16:50:00|10018.4|10013.4|10020.6|10015.6|10021.4|10016.4|10018.4|10013.4|32
1589388900000|2020-05-13 16:55:00|10020.4|10015.4|10024.7|10019.7|10026.4|10021.4|10019.9|10014.9|21
1589389200000|2020-05-13 17:00:00|10024.8|10019.8|10031.6|10026.6|10032|10027|10024.4|10019.4|108
1589389500000|2020-05-13 17:05:00|10031.5|10026.5|10028.7|10023.7|10031.5|10026.5|10027.7|10022.7|36
1589389800000|2020-05-13 17:10:00|10028.9|10023.9|10026.2|10021.2|10029.3|10024.3|10026.2|10021.2|50
1589390100000|2020-05-13 17:15:00|10026.3|10021.3|10027.7|10022.7|10028.9|10023.9|10026.3|10021.3|30
1589390400000|2020-05-13 17:20:00|10027.4|10022.4|10028.4|10023.4|10030.4|10025.4|10027.2|10022.2|32
1589390700000|2020-05-13 17:25:00|10028.3|10023.3|10024.7|10019.7|10028.7|10023.7|10024.4|10019.4|53
1589391000000|2020-05-13 17:30:00|10024.9|10019.9|10024.2|10019.2|10025.7|10020.7|10023.9|10018.9|36
1589391300000|2020-05-13 17:35:00|10024.3|10019.3|10024.9|10019.9|10026.9|10021.9|10024.2|10019.2|33
1589391600000|2020-05-13 17:40:00|10025.2|10020.2|10024.6|10019.6|10026.7|10021.7|10024.2|10019.2|19
1589391900000|2020-05-13 17:45:00|10024.4|10019.4|10025.7|10020.7|10027.2|10022.2|10024.4|10019.4|22
1589392200000|2020-05-13 17:50:00|10025.4|10020.4|10028.3|10023.3|10028.4|10023.4|10025.4|10020.4|44
1589392500000|2020-05-13 17:55:00|10028.4|10023.4|10028.4|10023.4|10028.9|10023.9|10027.4|10022.4|19
1589392800000|2020-05-13 18:00:00|10028.9|10023.9|10030.4|10025.4|10030.4|10025.4|10027.7|10022.7|163
1589393100000|2020-05-13 18:05:00|10030.3|10025.3|10027.3|10022.3|10030.4|10025.4|10027.3|10022.3|37
1589393400000|2020-05-13 18:10:00|10027.2|10022.2|10024.9|10019.9|10027.4|10022.4|10024.1|10019.1|29
1589393700000|2020-05-13 18:15:00|10025.4|10020.4|10027.8|10022.8|10027.9|10022.9|10024.9|10019.9|41
1589394000000|2020-05-13 18:20:00|10027.7|10022.7|10028.7|10023.7|10029.4|10024.4|10026.9|10021.9|8
1589394300000|2020-05-13 18:25:00|10028.9|10023.9|10028.2|10023.2|10028.9|10023.9|10027.4|10022.4|14
1589394600000|2020-05-13 18:30:00|10028.4|10023.4|10029.9|10024.9|10029.9|10024.9|10027.9|10022.9|14
1589394900000|2020-05-13 18:35:00|10029.8|10024.8|10028.3|10023.3|10030.2|10025.2|10027.4|10022.4|36
1589395200000|2020-05-13 18:40:00|10028.4|10023.4|10029.9|10024.9|10030.4|10025.4|10028.3|10023.3|51
1589395500000|2020-05-13 18:45:00|10030|10025|10030.4|10025.4|10031.3|10026.3|10029.7|10024.7|123
1589395800000|2020-05-13 18:50:00|10030.2|10025.2|10031.3|10026.3|10031.3|10026.3|10029.4|10024.4|38
1589396100000|2020-05-13 18:55:00|10031.2|10026.2|10031.8|10026.8|10031.9|10026.9|10030.7|10025.7|108
1589396400000|2020-05-13 19:00:00|10031.9|10026.9|10028.9|10023.9|10032.3|10027.3|10028.9|10023.9|42
1589396700000|2020-05-13 19:05:00|10028.7|10023.7|10031.3|10026.3|10031.9|10026.9|10028.7|10023.7|23
1589397000000|2020-05-13 19:10:00|10031.2|10026.2|10032|10027|10032.3|10027.3|10029.4|10024.4|11
1589397300000|2020-05-13 19:15:00|10032.3|10027.3|10031.9|10026.9|10032.6|10027.6|10031.6|10026.6|6
1589397600000|2020-05-13 19:20:00|10031.8|10026.8|10033.9|10028.9|10034.7|10029.7|10031.3|10026.3|124
1589397900000|2020-05-13 19:25:00|10033.8|10028.8|10034.2|10029.2|10035.4|10030.4|10033.2|10028.2|33
1589398200000|2020-05-13 19:30:00|10034.1|10029.1|10033.4|10028.4|10034.7|10029.7|10032.9|10027.9|8
1589398500000|2020-05-13 19:35:00|10033.5|10028.5|10033.2|10028.2|10034.4|10029.4|10032.2|10027.2|39
1589398800000|2020-05-13 19:40:00|10033.4|10028.4|10033.3|10028.3|10033.7|10028.7|10032.4|10027.4|80
1589399100000|2020-05-13 19:45:00|10033.4|10028.4|10030.2|10025.2|10033.9|10028.9|10030.1|10025.1|38
1589399400000|2020-05-13 19:50:00|10030.4|10025.4|10029.6|10024.6|10030.6|10025.6|10028|10023|47
1589399700000|2020-05-13 19:55:00|10029.7|10024.7|10032.4|10027.4|10032.4|10027.4|10029.6|10024.6|99
1589400000000|2020-05-13 20:00:00|10032.5|10027.5|10030.7|10025.7|10033|10028|10030.7|10025.7|18
1589400300000|2020-05-13 20:05:00|10030.8|10025.8|10032.9|10027.9|10033|10028|10030.3|10025.3|51
1589400600000|2020-05-13 20:10:00|10032.8|10027.8|10031|10026|10032.9|10027.9|10030.1|10025.1|33
1589400900000|2020-05-13 20:15:00|10031.3|10026.3|10030.3|10025.3|10031.4|10026.4|10030.3|10025.3|7
1589401200000|2020-05-13 20:20:00|10030.7|10025.7|10030.2|10025.2|10031.2|10026.2|10029.8|10024.8|0
1589401500000|2020-05-13 20:25:00|10030.1|10025.1|10031.1|10026.1|10031.6|10026.6|10029.2|10024.2|7
1589401800000|2020-05-13 20:30:00|10031.2|10026.2|10030.1|10025.1|10031.4|10026.4|10029.5|10024.5|4
1589402100000|2020-05-13 20:35:00|10030.2|10025.2|10029.7|10024.7|10030.4|10025.4|10029.6|10024.6|1
1589402400000|2020-05-13 20:40:00|10029.6|10024.6|10030.3|10025.3|10030.5|10025.5|10029.5|10024.5|3
1589402700000|2020-05-13 20:45:00|10030.4|10025.4|10030.3|10025.3|10030.7|10025.7|10028.8|10023.8|12
1589403000000|2020-05-13 20:50:00|10030|10025|10028.8|10023.8|10030|10025|10028.7|10023.7|3
1589403300000|2020-05-13 20:55:00|10028.9|10023.9|10029.7|10024.7|10030.7|10025.7|10028.7|10023.7|6
1589414400000|2020-05-14 00:00:00|10024.4|10019.4|10028.2|10023.2|10028.7|10023.7|10024.4|10019.4|44
1589414700000|2020-05-14 00:05:00|10028.4|10023.4|10027.8|10022.8|10029|10024|10026.4|10021.4|16
1589415000000|2020-05-14 00:10:00|10028.1|10023.1|10026.2|10021.2|10028.2|10023.2|10025.6|10020.6|31
1589415300000|2020-05-14 00:15:00|10026.3|10021.3|10025.8|10020.8|10027.1|10022.1|10025.8|10020.8|17
1589415600000|2020-05-14 00:20:00|10025.9|10020.9|10025.2|10020.2|10026.6|10021.6|10024.8|10019.8|7
1589415900000|2020-05-14 00:25:00|10025.1|10020.1|10026.5|10021.5|10027.3|10022.3|10025.1|10020.1|15
1589416200000|2020-05-14 00:30:00|10026.8|10021.8|10024.6|10019.6|10026.8|10021.8|10024.3|10019.3|28
1589416500000|2020-05-14 00:35:00|10024.3|10019.3|10024.8|10019.8|10025.3|10020.3|10023.7|10018.7|7
1589416800000|2020-05-14 00:40:00|10025|10020|10023.3|10018.3|10025.3|10020.3|10022.8|10017.8|13
1589417100000|2020-05-14 00:45:00|10023.4|10018.4|10023.3|10018.3|10024.6|10019.6|10022.8|10017.8|6
1589417400000|2020-05-14 00:50:00|10023.4|10018.4|10025.3|10020.3|10025.8|10020.8|10023|10018|2
1589417700000|2020-05-14 00:55:00|10024.8|10019.8|10024.3|10019.3|10024.8|10019.8|10023.5|10018.5|3
1589418000000|2020-05-14 01:00:00|10024.5|10019.5|10025|10020|10025.5|10020.5|10024.3|10019.3|9
1589418300000|2020-05-14 01:05:00|10025.3|10020.3|10024.5|10019.5|10026|10021|10024|10019|7
1589418600000|2020-05-14 01:10:00|10024.4|10019.4|10026.5|10021.5|10026.5|10021.5|10024.4|10019.4|10
1589418900000|2020-05-14 01:15:00|10026.3|10021.3|10025.5|10020.5|10026.5|10021.5|10025.3|10020.3|8
1589419200000|2020-05-14 01:20:00|10025.6|10020.6|10025.5|10020.5|10026.8|10021.8|10025.3|10020.3|3
1589419500000|2020-05-14 01:25:00|10025.4|10020.4|10025|10020|10026.3|10021.3|10025|10020|3
1589419800000|2020-05-14 01:30:00|10024.8|10019.8|10026.5|10021.5|10027.3|10022.3|10023.3|10018.3|72
1589420100000|2020-05-14 01:35:00|10026.6|10021.6|10030.6|10025.6|10030.9|10025.9|10026.6|10021.6|81
1589420400000|2020-05-14 01:40:00|10030.7|10025.7|10032.6|10027.6|10033.3|10028.3|10030.7|10025.7|38
1589420700000|2020-05-14 01:45:00|10032.7|10027.7|10034.7|10029.7|10036|10031|10032.7|10027.7|72
1589421000000|2020-05-14 01:50:00|10034.8|10029.8|10035.6|10030.6|10035.8|10030.8|10034.2|10029.2|14
1589421300000|2020-05-14 01:55:00|10035.5|10030.5|10036.6|10031.6|10036.9|10031.9|10034.6|10029.6|31
1589421600000|2020-05-14 02:00:00|10036.8|10031.8|10034.9|10029.9|10037.1|10032.1|10034.9|10029.9|98
1589421900000|2020-05-14 02:05:00|10035|10030|10034.2|10029.2|10035|10030|10033.1|10028.1|86
1589422200000|2020-05-14 02:10:00|10034.1|10029.1|10034.1|10029.1|10034.5|10029.5|10033.5|10028.5|15
1589422500000|2020-05-14 02:15:00|10034.3|10029.3|10033.4|10028.4|10034.9|10029.9|10033.2|10028.2|8
1589422800000|2020-05-14 02:20:00|10033.5|10028.5|10033.5|10028.5|10034.9|10029.9|10033.4|10028.4|30
1589423100000|2020-05-14 02:25:00|10033.3|10028.3|10032.8|10027.8|10033.6|10028.6|10032.8|10027.8|9
1589423400000|2020-05-14 02:30:00|10033.1|10028.1|10032.7|10027.7|10033.3|10028.3|10032.1|10027.1|5
1589423700000|2020-05-14 02:35:00|10032.6|10027.6|10031.3|10026.3|10032.8|10027.8|10030.9|10025.9|32
1589424000000|2020-05-14 02:40:00|10031.4|10026.4|10030.5|10025.5|10031.8|10026.8|10030.3|10025.3|56
1589424300000|2020-05-14 02:45:00|10030.4|10025.4|10031.5|10026.5|10031.5|10026.5|10029.8|10024.8|11
1589424600000|2020-05-14 02:50:00|10031.6|10026.6|10030.5|10025.5|10032|10027|10030.5|10025.5|4
1589424900000|2020-05-14 02:55:00|10030.3|10025.3|10029.8|10024.8|10031|10026|10029.4|10024.4|1
1589425200000|2020-05-14 03:00:00|10029.5|10024.5|10031.5|10026.5|10031.5|10026.5|10029.3|10024.3|27
1589425500000|2020-05-14 03:05:00|10031.3|10026.3|10031.5|10026.5|10031.9|10026.9|10031|10026|6
1589425800000|2020-05-14 03:10:00|10031.4|10026.4|10031|10026|10031.5|10026.5|10030.4|10025.4|16
1589426100000|2020-05-14 03:15:00|10030.9|10025.9|10032|10027|10032.3|10027.3|10030.9|10025.9|3
1589426400000|2020-05-14 03:20:00|10031.9|10026.9|10032.4|10027.4|10033.1|10028.1|10031.3|10026.3|17
1589426700000|2020-05-14 03:25:00|10032.8|10027.8|10032.5|10027.5|10032.8|10027.8|10031.6|10026.6|2
1589427000000|2020-05-14 03:30:00|10032.4|10027.4|10034.1|10029.1|10034.1|10029.1|10031.8|10026.8|4
1589427300000|2020-05-14 03:35:00|10034.3|10029.3|10034.3|10029.3|10035.5|10030.5|10033.9|10028.9|26
1589427600000|2020-05-14 03:40:00|10034|10029|10033|10028|10034.3|10029.3|10033|10028|4
1589427900000|2020-05-14 03:45:00|10033.1|10028.1|10036|10031|10036|10031|10032.8|10027.8|3
1589428200000|2020-05-14 03:50:00|10035.8|10030.8|10034.8|10029.8|10036.6|10031.6|10034.8|10029.8|5
1589428500000|2020-05-14 03:55:00|10034.4|10029.4|10034.5|10029.5|10035.2|10030.2|10034.3|10029.3|5
1589428800000|2020-05-14 04:00:00|10034.3|10029.3|10034.5|10029.5|10035.1|10030.1|10034|10029|13
1589429100000|2020-05-14 04:05:00|10034.3|10029.3|10034.8|10029.8|10035.3|10030.3|10034.3|10029.3|12
1589429400000|2020-05-14 04:10:00|10035.1|10030.1|10034.8|10029.8|10035.3|10030.3|10034.6|10029.6|8
1589429700000|2020-05-14 04:15:00|10035|10030|10035.6|10030.6|10035.6|10030.6|10034.6|10029.6|21
1589430000000|2020-05-14 04:20:00|10035.5|10030.5|10035.5|10030.5|10036|10031|10035.1|10030.1|21
1589430300000|2020-05-14 04:25:00|10035.6|10030.6|10036.3|10031.3|10036.3|10031.3|10035.4|10030.4|5
1589430600000|2020-05-14 04:30:00|10036.2|10031.2|10036.8|10031.8|10037.1|10032.1|10035.9|10030.9|8
1589430900000|2020-05-14 04:35:00|10037|10032|10036.8|10031.8|10037.3|10032.3|10036.3|10031.3|3
1589431200000|2020-05-14 04:40:00|10037|10032|10037.8|10032.8|10038.3|10033.3|10036.8|10031.8|59
1589431500000|2020-05-14 04:45:00|10038|10033|10037.7|10032.7|10038|10033|10036.8|10031.8|77
1589431800000|2020-05-14 04:50:00|10037.6|10032.6|10035.1|10030.1|10037.6|10032.6|10035.1|10030.1|17
1589432100000|2020-05-14 04:55:00|10035.2|10030.2|10036.1|10031.1|10036.2|10031.2|10035.2|10030.2|9
1589432400000|2020-05-14 05:00:00|10036.2|10031.2|10036.1|10031.1|10036.6|10031.6|10035.5|10030.5|8
1589432700000|2020-05-14 05:05:00|10036|10031|10036.1|10031.1|10036.3|10031.3|10035.7|10030.7|5
1589433000000|2020-05-14 05:10:00|10035.8|10030.8|10036.3|10031.3|10036.7|10031.7|10035.7|10030.7|4
1589433300000|2020-05-14 05:15:00|10036.4|10031.4|10037|10032|10037.1|10032.1|10036.1|10031.1|1
1589433600000|2020-05-14 05:20:00|10036.8|10031.8|10037.1|10032.1|10037.1|10032.1|10036.6|10031.6|0
1589433900000|2020-05-14 05:25:00|10037|10032|10038.3|10033.3|10038.7|10033.7|10036.5|10031.5|43
1589434200000|2020-05-14 05:30:00|10038.5|10033.5|10037.9|10032.9|10038.5|10033.5|10036.8|10031.8|10
1589434500000|2020-05-14 05:35:00|10038.1|10033.1|10038|10033|10038.1|10033.1|10036.5|10031.5|12
1589434800000|2020-05-14 05:40:00|10037.8|10032.8|10037|10032|10038|10033|10036.5|10031.5|10
1589435100000|2020-05-14 05:45:00|10036.9|10031.9|10034.3|10029.3|10037|10032|10033.3|10028.3|22
1589435400000|2020-05-14 05:50:00|10034.4|10029.4|10034.3|10029.3|10035.1|10030.1|10033.8|10028.8|34
1589435700000|2020-05-14 05:55:00|10034.1|10029.1|10036.8|10031.8|10037.5|10032.5|10034.1|10029.1|9
1589436000000|2020-05-14 06:00:00|10036.9|10031.9|10040.1|10035.1|10040.6|10035.6|10036.2|10031.2|41
1589436300000|2020-05-14 06:05:00|10039.9|10034.9|10039.2|10034.2|10040.1|10035.1|10037.7|10032.7|49
1589436600000|2020-05-14 06:10:00|10039.3|10034.3|10039.8|10034.8|10040.7|10035.7|10038.9|10033.9|25
1589436900000|2020-05-14 06:15:00|10039.6|10034.6|10037.8|10032.8|10040.5|10035.5|10036.3|10031.3|17
1589437200000|2020-05-14 06:20:00|10037.6|10032.6|10037.2|10032.2|10038.1|10033.1|10036.6|10031.6|25
1589437500000|2020-05-14 06:25:00|10037.5|10032.5|10040|10035|10040.3|10035.3|10037|10032|40
1589437800000|2020-05-14 06:30:00|10039.8|10034.8|10037.3|10032.3|10040.6|10035.6|10037.3|10032.3|24
1589438100000|2020-05-14 06:35:00|10037.6|10032.6|10034.3|10029.3|10037.8|10032.8|10034.3|10029.3|26
1589438400000|2020-05-14 06:40:00|10034.4|10029.4|10036.3|10031.3|10036.3|10031.3|10031.4|10026.4|22
1589438700000|2020-05-14 06:45:00|10036.4|10031.4|10036.8|10031.8|10039|10034|10036.3|10031.3|29
1589439000000|2020-05-14 06:50:00|10036.9|10031.9|10039.3|10034.3|10039.9|10034.9|10036.3|10031.3|12
1589439300000|2020-05-14 06:55:00|10039.6|10034.6|10038.5|10033.5|10039.8|10034.8|10037|10032|27
1589439600000|2020-05-14 07:00:00|10038.6|10033.6|10041.4|10036.4|10045.8|10040.8|10038.6|10033.6|155
1589439900000|2020-05-14 07:05:00|10041.3|10036.3|10039.8|10034.8|10041.3|10036.3|10036.7|10031.7|64
1589440200000|2020-05-14 07:10:00|10039.7|10034.7|10036.8|10031.8|10041.8|10036.8|10034.8|10029.8|66
1589440500000|2020-05-14 07:15:00|10037.1|10032.1|10036.4|10031.4|10037.8|10032.8|10033.8|10028.8|31
1589440800000|2020-05-14 07:20:00|10036.6|10031.6|10033.6|10028.6|10037.3|10032.3|10032.6|10027.6|25
1589441100000|2020-05-14 07:25:00|10033.7|10028.7|10037|10032|10037.3|10032.3|10033.7|10028.7|35
1589441400000|2020-05-14 07:30:00|10036.8|10031.8|10034.3|10029.3|10036.8|10031.8|10033.3|10028.3|51
1589441700000|2020-05-14 07:35:00|10033.8|10028.8|10032.8|10027.8|10035.2|10030.2|10031|10026|20
1589442000000|2020-05-14 07:40:00|10032.7|10027.7|10034|10029|10034.3|10029.3|10032|10027|21
1589442300000|2020-05-14 07:45:00|10034.3|10029.3|10032.7|10027.7|10034.5|10029.5|10031.9|10026.9|16
1589442600000|2020-05-14 07:50:00|10032.6|10027.6|10037.8|10032.8|10038.8|10033.8|10032.3|10027.3|41
1589442900000|2020-05-14 07:55:00|10037.7|10032.7|10040.8|10035.8|10042.1|10037.1|10036.8|10031.8|21
1589443200000|2020-05-14 08:00:00|10040.7|10035.7|10039.3|10034.3|10041.7|10036.7|10039.1|10034.1|113
1589443500000|2020-05-14 08:05:00|10039.1|10034.1|10040.3|10035.3|10040.5|10035.5|10038.4|10033.4|24
1589443800000|2020-05-14 08:10:00|10040.2|10035.2|10037.2|10032.2|10041.6|10036.6|10037|10032|31
1589444100000|2020-05-14 08:15:00|10037|10032|10037.3|10032.3|10038.3|10033.3|10035.9|10030.9|91
1589444400000|2020-05-14 08:20:00|10037.2|10032.2|10032.5|10027.5|10037.4|10032.4|10031.9|10026.9|167
1589444700000|2020-05-14 08:25:00|10032.6|10027.6|10031.3|10026.3|10033.7|10028.7|10031.1|10026.1|47
1589445000000|2020-05-14 08:30:00|10031.4|10026.4|10031.3|10026.3|10031.5|10026.5|10027.1|10022.1|128
1589445300000|2020-05-14 08:35:00|10031.4|10026.4|10032.1|10027.1|10032.9|10027.9|10029.8|10024.8|34
1589445600000|2020-05-14 08:40:00|10032.2|10027.2|10033.7|10028.7|10034.4|10029.4|10030.7|10025.7|35
1589445900000|2020-05-14 08:45:00|10033.6|10028.6|10032.9|10027.9|10034.6|10029.6|10032|10027|34
1589446200000|2020-05-14 08:50:00|10033|10028|10030.1|10025.1|10033|10028|10030|10025|96
1589446500000|2020-05-14 08:55:00|10030.3|10025.3|10034.6|10029.6|10035.5|10030.5|10029.8|10024.8|56
1589446800000|2020-05-14 09:00:00|10034.8|10029.8|10034.4|10029.4|10036|10031|10033.8|10028.8|30
1589447100000|2020-05-14 09:05:00|10034.1|10029.1|10033.4|10028.4|10034.1|10029.1|10031.3|10026.3|39
1589447400000|2020-05-14 09:10:00|10033.6|10028.6|10031.3|10026.3|10033.8|10028.8|10030.8|10025.8|24
1589447700000|2020-05-14 09:15:00|10031|10026|10032.5|10027.5|10032.6|10027.6|10029.8|10024.8|26
1589448000000|2020-05-14 09:20:00|10032.4|10027.4|10033|10028|10033.5|10028.5|10031.3|10026.3|28
1589448300000|2020-05-14 09:25:00|10032.9|10027.9|10032.6|10027.6|10033.3|10028.3|10031.8|10026.8|20
1589448600000|2020-05-14 09:30:00|10032.8|10027.8|10031.6|10026.6|10033.1|10028.1|10030.6|10025.6|20
1589448900000|2020-05-14 09:35:00|10031.1|10026.1|10030.8|10025.8|10032.8|10027.8|10030.8|10025.8|11
1589449200000|2020-05-14 09:40:00|10031|10026|10031|10026|10031.6|10026.6|10030.1|10025.1|14
1589449500000|2020-05-14 09:45:00|10030.9|10025.9|10029.8|10024.8|10031.8|10026.8|10029.8|10024.8|20
1589449800000|2020-05-14 09:50:00|10030|10025|10031.3|10026.3|10031.3|10026.3|10028.8|10023.8|30
1589450100000|2020-05-14 09:55:00|10031.1|10026.1|10031.3|10026.3|10033.3|10028.3|10030.8|10025.8|51
1589450400000|2020-05-14 10:00:00|10031.8|10026.8|10033.3|10028.3|10034.8|10029.8|10031.5|10026.5|125
1589450700000|2020-05-14 10:05:00|10033.4|10028.4|10045.5|10040.5|10046.9|10041.9|10032|10027|533
1589451000000|2020-05-14 10:10:00|10045.3|10040.3|10047.1|10042.1|10048.6|10043.6|10042.3|10037.3|218
1589451300000|2020-05-14 10:15:00|10047.3|10042.3|10043.8|10038.8|10047.8|10042.8|10042.7|10037.7|48
1589451600000|2020-05-14 10:20:00|10043.6|10038.6|10040.6|10035.6|10044.1|10039.1|10039.3|10034.3|200
1589451900000|2020-05-14 10:25:00|10040.5|10035.5|10042|10037|10043.9|10038.9|10040.1|10035.1|54
1589452200000|2020-05-14 10:30:00|10041.8|10036.8|10043.3|10038.3|10044.9|10039.9|10040.3|10035.3|19
1589452500000|2020-05-14 10:35:00|10043.1|10038.1|10040.8|10035.8|10044.6|10039.6|10040.8|10035.8|33
1589452800000|2020-05-14 10:40:00|10040.7|10035.7|10042.1|10037.1|10043.5|10038.5|10038.8|10033.8|35
1589453100000|2020-05-14 10:45:00|10041.8|10036.8|10047.3|10042.3|10047.7|10042.7|10041.6|10036.6|37
1589453400000|2020-05-14 10:50:00|10047.1|10042.1|10050.4|10045.4|10050.8|10045.8|10046.1|10041.1|155
1589453700000|2020-05-14 10:55:00|10050.5|10045.5|10047.9|10042.9|10053.4|10048.4|10047.9|10042.9|85
1589454000000|2020-05-14 11:00:00|10047.6|10042.6|10051.9|10046.9|10051.9|10046.9|10047.1|10042.1|61
1589454300000|2020-05-14 11:05:00|10051.8|10046.8|10055.5|10050.5|10056.3|10051.3|10051.6|10046.6|102
1589454600000|2020-05-14 11:10:00|10055.8|10050.8|10053.4|10048.4|10055.9|10050.9|10052.4|10047.4|42
1589454900000|2020-05-14 11:15:00|10053.3|10048.3|10059.2|10054.2|10060.8|10055.8|10053.3|10048.3|59
1589455200000|2020-05-14 11:20:00|10059.4|10054.4|10059.8|10054.8|10060.9|10055.9|10056.9|10051.9|36
1589455500000|2020-05-14 11:25:00|10059.9|10054.9|10057.4|10052.4|10061.4|10056.4|10055.7|10050.7|53
1589455800000|2020-05-14 11:30:00|10057.3|10052.3|10055.9|10050.9|10058.4|10053.4|10055.6|10050.6|19
1589456100000|2020-05-14 11:35:00|10056.4|10051.4|10051.3|10046.3|10057.4|10052.4|10050.9|10045.9|78
1589456400000|2020-05-14 11:40:00|10051.2|10046.2|10050.6|10045.6|10052.9|10047.9|10050.3|10045.3|153
1589456700000|2020-05-14 11:45:00|10050.3|10045.3|10048.1|10043.1|10050.3|10045.3|10046.9|10041.9|78
1589457000000|2020-05-14 11:50:00|10047.9|10042.9|10048.9|10043.9|10050.1|10045.1|10047.4|10042.4|24
1589457300000|2020-05-14 11:55:00|10048.7|10043.7|10050.9|10045.9|10052.9|10047.9|10048|10043|129
1589457600000|2020-05-14 12:00:00|10051.2|10046.2|10051.8|10046.8|10053.4|10048.4|10049.9|10044.9|57
1589457900000|2020-05-14 12:05:00|10051.7|10046.7|10051.7|10046.7|10053.9|10048.9|10051.3|10046.3|46
1589458200000|2020-05-14 12:10:00|10051.8|10046.8|10048.4|10043.4|10051.8|10046.8|10047.2|10042.2|86
1589458500000|2020-05-14 12:15:00|10048.1|10043.1|10048.2|10043.2|10050.4|10045.4|10045.4|10040.4|65
1589458800000|2020-05-14 12:20:00|10048.3|10043.3|10050.2|10045.2|10050.4|10045.4|10047.4|10042.4|103
1589459100000|2020-05-14 12:25:00|10050|10045|10045.6|10040.6|10052.7|10047.7|10045.6|10040.6|38
1589459400000|2020-05-14 12:30:00|10049.3|10044.3|10053.6|10048.6|10055.2|10050.2|10049.3|10044.3|48
1589459700000|2020-05-14 12:35:00|10053.4|10048.4|10057.7|10052.7|10059.8|10054.8|10053.4|10048.4|74
1589460000000|2020-05-14 12:40:00|10057.8|10052.8|10060.4|10055.4|10062.9|10057.9|10057.8|10052.8|120
1589460300000|2020-05-14 12:45:00|10060.5|10055.5|10057.8|10052.8|10062.4|10057.4|10057.2|10052.2|115
1589460600000|2020-05-14 12:50:00|10057.6|10052.6|10053.9|10048.9|10058|10053|10053.9|10048.9|106
1589460900000|2020-05-14 12:55:00|10053.7|10048.7|10053.1|10048.1|10055.9|10050.9|10052.4|10047.4|72
1589461200000|2020-05-14 13:00:00|10052.9|10047.9|10056.1|10051.1|10056.4|10051.4|10052.1|10047.1|83
1589461500000|2020-05-14 13:05:00|10056.3|10051.3|10050.6|10045.6|10056.3|10051.3|10048.5|10043.5|83
1589461800000|2020-05-14 13:10:00|10050.8|10045.8|10049|10044|10052|10047|10048.5|10043.5|47
1589462100000|2020-05-14 13:15:00|10049.1|10044.1|10047.5|10042.5|10049.3|10044.3|10045|10040|126
1589462400000|2020-05-14 13:20:00|10047.4|10042.4|10044.5|10039.5|10049|10044|10043.2|10038.2|50
1589462700000|2020-05-14 13:25:00|10044.4|10039.4|10048.5|10043.5|10048.5|10043.5|10043.9|10038.9|41
1589463000000|2020-05-14 13:30:00|10048.3|10043.3|10047.5|10042.5|10049.5|10044.5|10045.3|10040.3|46
1589463300000|2020-05-14 13:35:00|10047.4|10042.4|10049.3|10044.3|10049.8|10044.8|10046|10041|35
1589463600000|2020-05-14 13:40:00|10049.1|10044.1|10047.8|10042.8|10051.3|10046.3|10047.8|10042.8|74
1589463900000|2020-05-14 13:45:00|10048|10043|10051.6|10046.6|10052.8|10047.8|10045.5|10040.5|137
1589464200000|2020-05-14 13:50:00|10051.5|10046.5|10051.3|10046.3|10053|10048|10050.3|10045.3|147
1589464500000|2020-05-14 13:55:00|10051.5|10046.5|10050.4|10045.4|10051.7|10046.7|10047.3|10042.3|78
1589464800000|2020-05-14 14:00:00|10050.3|10045.3|10049.5|10044.5|10051.6|10046.6|10046|10041|111
1589465100000|2020-05-14 14:05:00|10049.4|10044.4|10045.4|10040.4|10050.8|10045.8|10045.3|10040.3|113
1589465400000|2020-05-14 14:10:00|10045.3|10040.3|10034|10029|10045.6|10040.6|10030.4|10025.4|345
1589465700000|2020-05-14 14:15:00|10034.1|10029.1|10034.4|10029.4|10037.3|10032.3|10032.8|10027.8|119
1589466000000|2020-05-14 14:20:00|10034.6|10029.6|10034.5|10029.5|10035|10030|10030.3|10025.3|93
1589466300000|2020-05-14 14:25:00|10034.4|10029.4|10037|10032|10037.1|10032.1|10032.3|10027.3|118
1589466600000|2020-05-14 14:30:00|10036.9|10031.9|10042.1|10037.1|10042.1|10037.1|10035.4|10030.4|82
1589466900000|2020-05-14 14:35:00|10042.3|10037.3|10036|10031|10042.8|10037.8|10033|10028|72
1589467200000|2020-05-14 14:40:00|10035.8|10030.8|10039.1|10034.1|10039.8|10034.8|10033.5|10028.5|26
1589467500000|2020-05-14 14:45:00|10039|10034|10037.4|10032.4|10041.8|10036.8|10036.8|10031.8|67
1589467800000|2020-05-14 14:50:00|10037.3|10032.3|10036.5|10031.5|10039.3|10034.3|10032.5|10027.5|114
1589468100000|2020-05-14 14:55:00|10036.4|10031.4|10036.5|10031.5|10037.7|10032.7|10032.4|10027.4|70
1589468400000|2020-05-14 15:00:00|10036.4|10031.4|10034.5|10029.5|10036.6|10031.6|10032.8|10027.8|83
1589468700000|2020-05-14 15:05:00|10034.6|10029.6|10032.3|10027.3|10035.5|10030.5|10031.3|10026.3|62
1589469000000|2020-05-14 15:10:00|10032.2|10027.2|10038.8|10033.8|10039.3|10034.3|10030.8|10025.8|179
1589469300000|2020-05-14 15:15:00|10038.7|10033.7|10038.5|10033.5|10039.6|10034.6|10036.6|10031.6|70
1589469600000|2020-05-14 15:20:00|10038.3|10033.3|10039.6|10034.6|10041.1|10036.1|10037.2|10032.2|61
1589469900000|2020-05-14 15:25:00|10039.3|10034.3|10040.8|10035.8|10042.6|10037.6|10038.9|10033.9|48
1589470200000|2020-05-14 15:30:00|10040.9|10035.9|10050.8|10045.8|10051.3|10046.3|10040.2|10035.2|210
1589470500000|2020-05-14 15:35:00|10050.7|10045.7|10049.5|10044.5|10050.9|10045.9|10045.1|10040.1|69
1589470800000|2020-05-14 15:40:00|10049.3|10044.3|10049.6|10044.6|10051.7|10046.7|10048.2|10043.2|53
1589471100000|2020-05-14 15:45:00|10049.5|10044.5|10044.3|10039.3|10049.6|10044.6|10044.1|10039.1|58
1589471400000|2020-05-14 15:50:00|10044.2|10039.2|10041.7|10036.7|10045.8|10040.8|10041.3|10036.3|40
1589471700000|2020-05-14 15:55:00|10041.8|10036.8|10044.2|10039.2|10045.8|10040.8|10041.4|10036.4|18
1589472000000|2020-05-14 16:00:00|10044.1|10039.1|10044.2|10039.2|10044.9|10039.9|10039|10034|59
1589472300000|2020-05-14 16:05:00|10044.3|10039.3|10049.2|10044.2|10049.7|10044.7|10044.2|10039.2|149
1589472600000|2020-05-14 16:10:00|10049.3|10044.3|10047.9|10042.9|10050.8|10045.8|10046.9|10041.9|33
1589472900000|2020-05-14 16:15:00|10047.8|10042.8|10048.6|10043.6|10051.4|10046.4|10047.3|10042.3|60
1589473200000|2020-05-14 16:20:00|10048.4|10043.4|10047.1|10042.1|10048.5|10043.5|10046.2|10041.2|50
1589473500000|2020-05-14 16:25:00|10046.9|10041.9|10051.9|10046.9|10052.9|10047.9|10046.3|10041.3|78
1589473800000|2020-05-14 16:30:00|10051.8|10046.8|10053.7|10048.7|10053.9|10048.9|10050.9|10045.9|27
1589474100000|2020-05-14 16:35:00|10053.4|10048.4|10052.9|10047.9|10053.8|10048.8|10052.1|10047.1|48
1589474400000|2020-05-14 16:40:00|10053.1|10048.1|10052.4|10047.4|10054.4|10049.4|10051.9|10046.9|22
1589474700000|2020-05-14 16:45:00|10052.6|10047.6|10054.5|10049.5|10054.7|10049.7|10051.7|10046.7|15
1589475000000|2020-05-14 16:50:00|10054.7|10049.7|10052.3|10047.3|10054.7|10049.7|10051.3|10046.3|25
1589475300000|2020-05-14 16:55:00|10052.6|10047.6|10052.7|10047.7|10053.7|10048.7|10051.9|10046.9|44
1589475600000|2020-05-14 17:00:00|10052.6|10047.6|10052.8|10047.8|10054.8|10049.8|10051.7|10046.7|27
1589475900000|2020-05-14 17:05:00|10053.3|10048.3|10052.8|10047.8|10054.6|10049.6|10052.6|10047.6|14
1589476200000|2020-05-14 17:10:00|10053.1|10048.1|10052.8|10047.8|10053.1|10048.1|10052.3|10047.3|70
1589476500000|2020-05-14 17:15:00|10052.6|10047.6|10051|10046|10052.8|10047.8|10050.8|10045.8|18
1589476800000|2020-05-14 17:20:00|10050.8|10045.8|10046.9|10041.9|10051.3|10046.3|10046.9|10041.9|35
1589477100000|2020-05-14 17:25:00|10046.6|10041.6|10048.3|10043.3|10049.4|10044.4|10046.6|10041.6|21
1589477400000|2020-05-14 17:30:00|10047.8|10042.8|10047|10042|10048.3|10043.3|10045.8|10040.8|62
1589477700000|2020-05-14 17:35:00|10046.9|10041.9|10047.8|10042.8|10048.3|10043.3|10046|10041|22
1589478000000|2020-05-14 17:40:00|10047.9|10042.9|10053.5|10048.5|10053.7|10048.7|10047.8|10042.8|21
1589478300000|2020-05-14 17:45:00|10053.7|10048.7|10054.9|10049.9|10055.9|10050.9|10052.9|10047.9|34
1589478600000|2020-05-14 17:50:00|10054.8|10049.8|10055.1|10050.1|10055.8|10050.8|10054.2|10049.2|11
1589478900000|2020-05-14 17:55:00|10054.9|10049.9|10055.7|10050.7|10056.6|10051.6|10054.9|10049.9|70
1589479200000|2020-05-14 18:00:00|10055.6|10050.6|10054.8|10049.8|10056.9|10051.9|10053.7|10048.7|28
1589479500000|2020-05-14 18:05:00|10054.7|10049.7|10056|10051|10056.8|10051.8|10054|10049|8
1589479800000|2020-05-14 18:10:00|10056.3|10051.3|10055|10050|10056.3|10051.3|10054.8|10049.8|10
1589480100000|2020-05-14 18:15:00|10054.9|10049.9|10054.8|10049.8|10056|10051|10054.3|10049.3|22
1589480400000|2020-05-14 18:20:00|10055|10050|10052.4|10047.4|10055.5|10050.5|10052.3|10047.3|10
1589480700000|2020-05-14 18:25:00|10052.3|10047.3|10053.8|10048.8|10054.8|10049.8|10051.6|10046.6|15
1589481000000|2020-05-14 18:30:00|10053.9|10048.9|10053.3|10048.3|10054.8|10049.8|10053.1|10048.1|27
1589481300000|2020-05-14 18:35:00|10053.2|10048.2|10055.8|10050.8|10055.8|10050.8|10052.8|10047.8|24
1589481600000|2020-05-14 18:40:00|10056.1|10051.1|10055|10050|10057.1|10052.1|10054.6|10049.6|16
1589481900000|2020-05-14 18:45:00|10054.9|10049.9|10054.9|10049.9|10055.6|10050.6|10053.3|10048.3|20
1589482200000|2020-05-14 18:50:00|10055.1|10050.1|10053.3|10048.3|10056.1|10051.1|10053.2|10048.2|12
1589482500000|2020-05-14 18:55:00|10053.4|10048.4|10052.4|10047.4|10054.1|10049.1|10052.1|10047.1|69
1589482800000|2020-05-14 19:00:00|10052.6|10047.6|10052.5|10047.5|10053.8|10048.8|10052.3|10047.3|23
1589483100000|2020-05-14 19:05:00|10052.6|10047.6|10052.3|10047.3|10053.5|10048.5|10052|10047|8
1589483400000|2020-05-14 19:10:00|10052.1|10047.1|10047.4|10042.4|10052.3|10047.3|10047.2|10042.2|24
1589483700000|2020-05-14 19:15:00|10047.2|10042.2|10045.3|10040.3|10048|10043|10044.4|10039.4|31
1589484000000|2020-05-14 19:20:00|10045.6|10040.6|10044.8|10039.8|10045.6|10040.6|10043.9|10038.9|44
1589484300000|2020-05-14 19:25:00|10044.9|10039.9|10042|10037|10045.3|10040.3|10041.5|10036.5|75
1589484600000|2020-05-14 19:30:00|10041.9|10036.9|10044.8|10039.8|10044.8|10039.8|10041.8|10036.8|36
1589484900000|2020-05-14 19:35:00|10044.7|10039.7|10042.3|10037.3|10044.8|10039.8|10039.6|10034.6|37
1589485200000|2020-05-14 19:40:00|10042.2|10037.2|10041|10036|10042.9|10037.9|10040.9|10035.9|30
1589485500000|2020-05-14 19:45:00|10040.9|10035.9|10041.3|10036.3|10043.6|10038.6|10039.8|10034.8|43
1589485800000|2020-05-14 19:50:00|10041.2|10036.2|10038.2|10033.2|10041.3|10036.3|10038.1|10033.1|44
1589486100000|2020-05-14 19:55:00|10038.3|10033.3|10039|10034|10039.3|10034.3|10036.5|10031.5|78
1589486400000|2020-05-14 20:00:00|10039.1|10034.1|10037.8|10032.8|10039.2|10034.2|10037.3|10032.3|22
1589486700000|2020-05-14 20:05:00|10038|10033|10037.3|10032.3|10038.3|10033.3|10037.3|10032.3|23
1589487000000|2020-05-14 20:10:00|10037|10032|10036.3|10031.3|10037|10032|10035.8|10030.8|14
1589487300000|2020-05-14 20:15:00|10036.6|10031.6|10038.8|10033.8|10038.8|10033.8|10036.3|10031.3|16
1589487600000|2020-05-14 20:20:00|10038.3|10033.3|10040.3|10035.3|10040.3|10035.3|10038.3|10033.3|4
1589487900000|2020-05-14 20:25:00|10040|10035|10039.8|10034.8|10040.3|10035.3|10039.3|10034.3|2
1589488200000|2020-05-14 20:30:00|10039.5|10034.5|10038.3|10033.3|10040.3|10035.3|10038.3|10033.3|14
1589488500000|2020-05-14 20:35:00|10038.1|10033.1|10039.3|10034.3|10039.7|10034.7|10037.5|10032.5|1
1589488800000|2020-05-14 20:40:00|10039|10034|10036.1|10031.1|10039|10034|10036.1|10031.1|3
1589489100000|2020-05-14 20:45:00|10036.3|10031.3|10035.6|10030.6|10036.8|10031.8|10035.6|10030.6|35
1589489400000|2020-05-14 20:50:00|10035.8|10030.8|10036|10031|10036|10031|10035.3|10030.3|5
1589489700000|2020-05-14 20:55:00|10036.1|10031.1|10035.4|10030.4|10037|10032|10035.2|10030.2|29
1589500800000|2020-05-15 00:00:00|10034.1|10029.1|10035.1|10030.1|10035.1|10030.1|10032.8|10027.8|50
1589501100000|2020-05-15 00:05:00|10035.4|10030.4|10037.1|10032.1|10038.6|10033.6|10035.2|10030.2|23
1589501400000|2020-05-15 00:10:00|10037|10032|10034.3|10029.3|10037.1|10032.1|10034.3|10029.3|4
1589501700000|2020-05-15 00:15:00|10034.5|10029.5|10036|10031|10036.3|10031.3|10033.8|10028.8|9
1589502000000|2020-05-15 00:20:00|10035.9|10030.9|10036|10031|10036.8|10031.8|10035.7|10030.7|6
1589502300000|2020-05-15 00:25:00|10036.3|10031.3|10035.8|10030.8|10036.3|10031.3|10035.5|10030.5|0
1589502600000|2020-05-15 00:30:00|10035.7|10030.7|10034.5|10029.5|10036|10031|10034.3|10029.3|8
1589502900000|2020-05-15 00:35:00|10034.3|10029.3|10035.5|10030.5|10037|10032|10034.2|10029.2|6
1589503200000|2020-05-15 00:40:00|10035.8|10030.8|10037.3|10032.3|10038|10033|10035.8|10030.8|3
1589503500000|2020-05-15 00:45:00|10037.5|10032.5|10040.3|10035.3|10040.8|10035.8|10037|10032|8
1589503800000|2020-05-15 00:50:00|10040.5|10035.5|10037|10032|10041|10036|10036.8|10031.8|10
1589504100000|2020-05-15 00:55:00|10037.5|10032.5|10036.3|10031.3|10038.3|10033.3|10035.7|10030.7|4
1589504400000|2020-05-15 01:00:00|10036|10031|10037|10032|10037|10032|10034.8|10029.8|12
1589504700000|2020-05-15 01:05:00|10036.9|10031.9|10037.5|10032.5|10038.3|10033.3|10036.8|10031.8|15
1589505000000|2020-05-15 01:10:00|10037.4|10032.4|10037.3|10032.3|10038.3|10033.3|10036.5|10031.5|36
1589505300000|2020-05-15 01:15:00|10037.2|10032.2|10035.8|10030.8|10037.8|10032.8|10035.3|10030.3|28
1589505600000|2020-05-15 01:20:00|10036|10031|10035|10030|10037.8|10032.8|10035|10030|16
1589505900000|2020-05-15 01:25:00|10035.1|10030.1|10036.8|10031.8|10036.8|10031.8|10035.1|10030.1|3
1589506200000|2020-05-15 01:30:00|10036.7|10031.7|10036.2|10031.2|10036.7|10031.7|10035.2|10030.2|12
1589506500000|2020-05-15 01:35:00|10036|10031|10038.3|10033.3|10038.3|10033.3|10035.2|10030.2|5
1589506800000|2020-05-15 01:40:00|10038.5|10033.5|10039|10034|10039.5|10034.5|10038|10033|7
1589507100000|2020-05-15 01:45:00|10038.9|10033.9|10038.3|10033.3|10039.8|10034.8|10037.7|10032.7|3
1589507400000|2020-05-15 01:50:00|10038.2|10033.2|10038.3|10033.3|10038.8|10033.8|10037.3|10032.3|15
1589507700000|2020-05-15 01:55:00|10038.5|10033.5|10038|10033|10039|10034|10036.5|10031.5|21
1589508000000|2020-05-15 02:00:00|10037.8|10032.8|10039.3|10034.3|10040.5|10035.5|10036.8|10031.8|49
1589508300000|2020-05-15 02:05:00|10039.2|10034.2|10038.8|10033.8|10039.3|10034.3|10037.4|10032.4|3
1589508600000|2020-05-15 02:10:00|10038.7|10033.7|10039.8|10034.8|10040.1|10035.1|10038.3|10033.3|2
1589508900000|2020-05-15 02:15:00|10039.9|10034.9|10040.8|10035.8|10041.8|10036.8|10039.8|10034.8|33
1589509200000|2020-05-15 02:20:00|10041|10036|10042.8|10037.8|10043|10038|10040.5|10035.5|4
1589509500000|2020-05-15 02:25:00|10043|10038|10041.3|10036.3|10043.3|10038.3|10041|10036|3
1589509800000|2020-05-15 02:30:00|10040.8|10035.8|10041.5|10036.5|10042.3|10037.3|10040.8|10035.8|12
1589510100000|2020-05-15 02:35:00|10041.4|10036.4|10040.1|10035.1|10041.8|10036.8|10039.5|10034.5|4
1589510400000|2020-05-15 02:40:00|10040.3|10035.3|10040.8|10035.8|10041.8|10036.8|10040.3|10035.3|5
1589510700000|2020-05-15 02:45:00|10040.5|10035.5|10041.3|10036.3|10041.3|10036.3|10040|10035|7
1589511000000|2020-05-15 02:50:00|10041|10036|10040.3|10035.3|10041.3|10036.3|10039.5|10034.5|3
1589511300000|2020-05-15 02:55:00|10039.8|10034.8|10039.8|10034.8|10040.3|10035.3|10039.3|10034.3|5
1589511600000|2020-05-15 03:00:00|10039.3|10034.3|10039.8|10034.8|10040.5|10035.5|10039.3|10034.3|14
1589511900000|2020-05-15 03:05:00|10039.6|10034.6|10039.3|10034.3|10040.1|10035.1|10039|10034|7
1589512200000|2020-05-15 03:10:00|10038.8|10033.8|10038.1|10033.1|10039.5|10034.5|10037.8|10032.8|33
1589512500000|2020-05-15 03:15:00|10038|10033|10038.8|10033.8|10038.8|10033.8|10037.3|10032.3|6
1589512800000|2020-05-15 03:20:00|10038|10033|10037.2|10032.2|10038.5|10033.5|10036.8|10031.8|59
1589513100000|2020-05-15 03:25:00|10037.3|10032.3|10036.2|10031.2|10037.3|10032.3|10036.2|10031.2|3
1589513400000|2020-05-15 03:30:00|10036.3|10031.3|10035.8|10030.8|10036.3|10031.3|10034.7|10029.7|23
1589513700000|2020-05-15 03:35:00|10036|10031|10035.4|10030.4|10036|10031|10034.4|10029.4|118
1589514000000|2020-05-15 03:40:00|10035.7|10030.7|10034.9|10029.9|10035.7|10030.7|10034.8|10029.8|9
1589514300000|2020-05-15 03:45:00|10035.3|10030.3|10035.8|10030.8|10036.4|10031.4|10035.1|10030.1|4
1589514600000|2020-05-15 03:50:00|10035.9|10030.9|10035.9|10030.9|10036.3|10031.3|10034.8|10029.8|1
1589514900000|2020-05-15 03:55:00|10035.8|10030.8|10035.2|10030.2|10035.8|10030.8|10034.8|10029.8|0
1589515200000|2020-05-15 04:00:00|10035.3|10030.3|10036.9|10031.9|10036.9|10031.9|10035.3|10030.3|3
1589515500000|2020-05-15 04:05:00|10036.8|10031.8|10035.8|10030.8|10036.8|10031.8|10035.8|10030.8|7
1589515800000|2020-05-15 04:10:00|10035.9|10030.9|10035.9|10030.9|10036.3|10031.3|10035.3|10030.3|10
1589516100000|2020-05-15 04:15:00|10035.8|10030.8|10035.1|10030.1|10036.1|10031.1|10035.1|10030.1|11
1589516400000|2020-05-15 04:20:00|10035.3|10030.3|10034.8|10029.8|10035.4|10030.4|10034.8|10029.8|2
1589516700000|2020-05-15 04:25:00|10034.9|10029.9|10034.4|10029.4|10035.3|10030.3|10034.3|10029.3|2
1589517000000|2020-05-15 04:30:00|10034.3|10029.3|10033.8|10028.8|10034.4|10029.4|10033.6|10028.6|10
1589517300000|2020-05-15 04:35:00|10033.6|10028.6|10034.3|10029.3|10034.3|10029.3|10033.6|10028.6|0
1589517600000|2020-05-15 04:40:00|10034.4|10029.4|10034|10029|10034.8|10029.8|10034|10029|0
1589517900000|2020-05-15 04:45:00|10033.9|10028.9|10033.6|10028.6|10034.4|10029.4|10033.5|10028.5|4
1589518200000|2020-05-15 04:50:00|10033.8|10028.8|10034.8|10029.8|10034.9|10029.9|10033.6|10028.6|7
1589518500000|2020-05-15 04:55:00|10034.9|10029.9|10033.8|10028.8|10035.3|10030.3|10033.6|10028.6|4
1589518800000|2020-05-15 05:00:00|10033.6|10028.6|10035.6|10030.6|10035.8|10030.8|10033.6|10028.6|17
1589519100000|2020-05-15 05:05:00|10035.5|10030.5|10034.4|10029.4|10035.5|10030.5|10034|10029|16
1589519400000|2020-05-15 05:10:00|10034.5|10029.5|10034.1|10029.1|10034.9|10029.9|10034.1|10029.1|5
1589519700000|2020-05-15 05:15:00|10034|10029|10033.2|10028.2|10034.1|10029.1|10033.1|10028.1|6
1589520000000|2020-05-15 05:20:00|10033.3|10028.3|10033.9|10028.9|10034.4|10029.4|10033.2|10028.2|3
1589520300000|2020-05-15 05:25:00|10033.8|10028.8|10035.3|10030.3|10036.7|10031.7|10033.8|10028.8|9
1589520600000|2020-05-15 05:30:00|10035.1|10030.1|10035.8|10030.8|10036.3|10031.3|10034.9|10029.9|5
1589520900000|2020-05-15 05:35:00|10035.9|10030.9|10035.3|10030.3|10036.3|10031.3|10035.3|10030.3|3
1589521200000|2020-05-15 05:40:00|10035.4|10030.4|10033.8|10028.8|10035.8|10030.8|10033.8|10028.8|4
1589521500000|2020-05-15 05:45:00|10033.9|10028.9|10033.9|10028.9|10034.3|10029.3|10033.8|10028.8|1
1589521800000|2020-05-15 05:50:00|10034|10029|10035.3|10030.3|10035.7|10030.7|10033.8|10028.8|15
1589522100000|2020-05-15 05:55:00|10035.7|10030.7|10034.7|10029.7|10036.3|10031.3|10034.7|10029.7|12
1589522400000|2020-05-15 06:00:00|10034.8|10029.8|10031.7|10026.7|10036.5|10031.5|10031.3|10026.3|43
1589522700000|2020-05-15 06:05:00|10031.6|10026.6|10034.3|10029.3|10037.2|10032.2|10031.4|10026.4|24
1589523000000|2020-05-15 06:10:00|10034.4|10029.4|10035.3|10030.3|10036|10031|10033.8|10028.8|17
1589523300000|2020-05-15 06:15:00|10035.2|10030.2|10033.9|10028.9|10035.2|10030.2|10033.1|10028.1|20
1589523600000|2020-05-15 06:20:00|10034.2|10029.2|10035.3|10030.3|10035.3|10030.3|10032.9|10027.9|16
1589523900000|2020-05-15 06:25:00|10035.2|10030.2|10037.3|10032.3|10038.3|10033.3|10033.4|10028.4|13
1589524200000|2020-05-15 06:30:00|10037.4|10032.4|10036.7|10031.7|10039.9|10034.9|10036.4|10031.4|29
1589524500000|2020-05-15 06:35:00|10036.8|10031.8|10039.8|10034.8|10040.2|10035.2|10036.1|10031.1|17
1589524800000|2020-05-15 06:40:00|10039.9|10034.9|10039.7|10034.7|10041.4|10036.4|10038.6|10033.6|7
1589525100000|2020-05-15 06:45:00|10039.4|10034.4|10039.7|10034.7|10041.3|10036.3|10038.4|10033.4|22
1589525400000|2020-05-15 06:50:00|10039.8|10034.8|10042.9|10037.9|10042.9|10037.9|10039.7|10034.7|19
1589525700000|2020-05-15 06:55:00|10042.8|10037.8|10041.4|10036.4|10042.8|10037.8|10040.6|10035.6|31
1589526000000|2020-05-15 07:00:00|10041.7|10036.7|10042.1|10037.1|10043.4|10038.4|10039.3|10034.3|92
1589526300000|2020-05-15 07:05:00|10041.9|10036.9|10042.2|10037.2|10044.8|10039.8|10040.4|10035.4|32
1589526600000|2020-05-15 07:10:00|10042.1|10037.1|10035.4|10030.4|10042.3|10037.3|10034.9|10029.9|44
1589526900000|2020-05-15 07:15:00|10035.3|10030.3|10033.2|10028.2|10036.3|10031.3|10033.2|10028.2|25
1589527200000|2020-05-15 07:20:00|10033.1|10028.1|10032.7|10027.7|10034.8|10029.8|10031.7|10026.7|25
1589527500000|2020-05-15 07:25:00|10032.4|10027.4|10029.7|10024.7|10032.4|10027.4|10026.4|10021.4|113
1589527800000|2020-05-15 07:30:00|10029.6|10024.6|10029.8|10024.8|10030.2|10025.2|10028.5|10023.5|42
1589528100000|2020-05-15 07:35:00|10029.9|10024.9|10028.9|10023.9|10032.9|10027.9|10028.9|10023.9|39
1589528400000|2020-05-15 07:40:00|10029.1|10024.1|10028.8|10023.8|10030.2|10025.2|10027.7|10022.7|22
1589528700000|2020-05-15 07:45:00|10028.9|10023.9|10029.9|10024.9|10032.4|10027.4|10027.2|10022.2|28
1589529000000|2020-05-15 07:50:00|10030|10025|10028.9|10023.9|10031.4|10026.4|10028.9|10023.9|35
1589529300000|2020-05-15 07:55:00|10029|10024|10025.4|10020.4|10029|10024|10023.4|10018.4|79
1589529600000|2020-05-15 08:00:00|10025.8|10020.8|10026.4|10021.4|10027.6|10022.6|10024.7|10019.7|79
1589529900000|2020-05-15 08:05:00|10026|10021|10029.4|10024.4|10029.5|10024.5|10022.6|10017.6|77
1589530200000|2020-05-15 08:10:00|10029.3|10024.3|10028.7|10023.7|10030.4|10025.4|10027.4|10022.4|42
1589530500000|2020-05-15 08:15:00|10028.6|10023.6|10028.5|10023.5|10030.3|10025.3|10028.3|10023.3|30
1589530800000|2020-05-15 08:20:00|10028.4|10023.4|10026.9|10021.9|10029.7|10024.7|10026.9|10021.9|34
1589531100000|2020-05-15 08:25:00|10027|10022|10029.2|10024.2|10030.1|10025.1|10026.9|10021.9|42
1589531400000|2020-05-15 08:30:00|10029.1|10024.1|10028.9|10023.9|10031.9|10026.9|10028.4|10023.4|59
1589531700000|2020-05-15 08:35:00|10029|10024|10029.3|10024.3|10030|10025|10026.5|10021.5|20
1589532000000|2020-05-15 08:40:00|10029.4|10024.4|10030.7|10025.7|10030.8|10025.8|10027.7|10022.7|22
1589532300000|2020-05-15 08:45:00|10030.4|10025.4|10033.8|10028.8|10033.9|10028.9|10030.4|10025.4|27
1589532600000|2020-05-15 08:50:00|10033.9|10028.9|10030.7|10025.7|10034.9|10029.9|10029.9|10024.9|30
1589532900000|2020-05-15 08:55:00|10030.8|10025.8|10031.4|10026.4|10032.4|10027.4|10029.9|10024.9|29
1589533200000|2020-05-15 09:00:00|10031.2|10026.2|10031.9|10026.9|10033.7|10028.7|10030.9|10025.9|49
1589533500000|2020-05-15 09:05:00|10032.1|10027.1|10031.8|10026.8|10032.9|10027.9|10031.1|10026.1|19
1589533800000|2020-05-15 09:10:00|10031.6|10026.6|10029.2|10024.2|10032.2|10027.2|10026.8|10021.8|52
1589534100000|2020-05-15 09:15:00|10029.3|10024.3|10030.3|10025.3|10030.7|10025.7|10028.6|10023.6|34
1589534400000|2020-05-15 09:20:00|10030.1|10025.1|10032.4|10027.4|10032.9|10027.9|10028.8|10023.8|50
1589534700000|2020-05-15 09:25:00|10032.5|10027.5|10029.3|10024.3|10032.9|10027.9|10028.9|10023.9|56
1589535000000|2020-05-15 09:30:00|10029.2|10024.2|10029.2|10024.2|10031|10026|10028.7|10023.7|27
1589535300000|2020-05-15 09:35:00|10029.3|10024.3|10033.9|10028.9|10033.9|10028.9|10029.1|10024.1|17
1589535600000|2020-05-15 09:40:00|10034.2|10029.2|10032.8|10027.8|10034.2|10029.2|10031.9|10026.9|20
1589535900000|2020-05-15 09:45:00|10032.6|10027.6|10033.7|10028.7|10034.3|10029.3|10031.6|10026.6|37
1589536200000|2020-05-15 09:50:00|10033.6|10028.6|10034.3|10029.3|10034.3|10029.3|10032.7|10027.7|55
1589536500000|2020-05-15 09:55:00|10034.4|10029.4|10031.3|10026.3|10034.4|10029.4|10030.8|10025.8|38
1589536800000|2020-05-15 10:00:00|10031.2|10026.2|10030.8|10025.8|10034.3|10029.3|10029.2|10024.2|39
1589537100000|2020-05-15 10:05:00|10030.9|10025.9|10027.7|10022.7|10030.9|10025.9|10027.4|10022.4|16
1589537400000|2020-05-15 10:10:00|10027.4|10022.4|10027.9|10022.9|10029.3|10024.3|10027.1|10022.1|13
1589537700000|2020-05-15 10:15:00|10027.7|10022.7|10026.8|10021.8|10027.8|10022.8|10025.1|10020.1|45
1589538000000|2020-05-15 10:20:00|10026.7|10021.7|10028.2|10023.2|10028.3|10023.3|10025.4|10020.4|14
1589538300000|2020-05-15 10:25:00|10027.9|10022.9|10029.4|10024.4|10029.7|10024.7|10026.9|10021.9|12
1589538600000|2020-05-15 10:30:00|10029.5|10024.5|10034.7|10029.7|10034.8|10029.8|10029.4|10024.4|41
1589538900000|2020-05-15 10:35:00|10034.8|10029.8|10034.6|10029.6|10035.2|10030.2|10031|10026|25
1589539200000|2020-05-15 10:40:00|10034.4|10029.4|10035.1|10030.1|10038.3|10033.3|10034|10029|35
1589539500000|2020-05-15 10:45:00|10034.9|10029.9|10034.8|10029.8|10036.4|10031.4|10033.8|10028.8|22
1589539800000|2020-05-15 10:50:00|10034.9|10029.9|10035.8|10030.8|10036.9|10031.9|10034.7|10029.7|34
1589540100000|2020-05-15 10:55:00|10035.9|10030.9|10035.1|10030.1|10036.5|10031.5|10033|10028|57
1589540400000|2020-05-15 11:00:00|10035.4|10030.4|10038.2|10033.2|10038.4|10033.4|10035.3|10030.3|74
1589540700000|2020-05-15 11:05:00|10038|10033|10034.5|10029.5|10039.3|10034.3|10031.4|10026.4|147
1589541000000|2020-05-15 11:10:00|10034.9|10029.9|10033.9|10028.9|10034.9|10029.9|10031.4|10026.4|37
1589541300000|2020-05-15 11:15:00|10033.8|10028.8|10035.7|10030.7|10036.3|10031.3|10033.4|10028.4|40
1589541600000|2020-05-15 11:20:00|10035.6|10030.6|10036.6|10031.6|10038.9|10033.9|10035.5|10030.5|32
1589541900000|2020-05-15 11:25:00|10036.7|10031.7|10040.8|10035.8|10041.9|10036.9|10036.1|10031.1|81
1589542200000|2020-05-15 11:30:00|10040.9|10035.9|10041.8|10036.8|10043.1|10038.1|10039.1|10034.1|30
1589542500000|2020-05-15 11:35:00|10041.7|10036.7|10046|10041|10046.8|10041.8|10040.2|10035.2|104
1589542800000|2020-05-15 11:40:00|10046.1|10041.1|10043.9|10038.9|10047|10042|10043.9|10038.9|43
1589543100000|2020-05-15 11:45:00|10043.8|10038.8|10047.2|10042.2|10047.6|10042.6|10043.2|10038.2|60
1589543400000|2020-05-15 11:50:00|10047|10042|10045.5|10040.5|10048.6|10043.6|10045.3|10040.3|47
1589543700000|2020-05-15 11:55:00|10045.4|10040.4|10046|10041|10047.3|10042.3|10044.2|10039.2|37
1589544000000|2020-05-15 12:00:00|10046.2|10041.2|10051.3|10046.3|10051.7|10046.7|10046.1|10041.1|166
1589544300000|2020-05-15 12:05:00|10051.4|10046.4|10049.8|10044.8|10054.4|10049.4|10048.7|10043.7|148
1589544600000|2020-05-15 12:10:00|10049.9|10044.9|10047.6|10042.6|10052.8|10047.8|10047.1|10042.1|66
1589544900000|2020-05-15 12:15:00|10047.4|10042.4|10048.1|10043.1|10049.3|10044.3|10046.7|10041.7|71
1589545200000|2020-05-15 12:20:00|10048.2|10043.2|10045.5|10040.5|10050.8|10045.8|10045.2|10040.2|115
1589545500000|2020-05-15 12:25:00|10045.3|10040.3|10047.4|10042.4|10048.3|10043.3|10045.2|10040.2|82
1589545800000|2020-05-15 12:30:00|10047.3|10042.3|10045|10040|10048.5|10043.5|10042.6|10037.6|98
1589546100000|2020-05-15 12:35:00|10045.1|10040.1|10034|10029|10045.9|10040.9|10031.6|10026.6|206
1589546400000|2020-05-15 12:40:00|10033.9|10028.9|10023.4|10018.4|10036.6|10031.6|10023.3|10018.3|430
1589546700000|2020-05-15 12:45:00|10023.3|10018.3|10026.6|10021.6|10027.9|10022.9|10014.6|10009.6|469
1589547000000|2020-05-15 12:50:00|10026.7|10021.7|10027.2|10022.2|10027.4|10022.4|10024.7|10019.7|180
1589547300000|2020-05-15 12:55:00|10027.1|10022.1|10023.3|10018.3|10027.1|10022.1|10023|10018|53
1589547600000|2020-05-15 13:00:00|10023.4|10018.4|10024.6|10019.6|10030.2|10025.2|10021.1|10016.1|141
1589547900000|2020-05-15 13:05:00|10024.8|10019.8|10016.8|10011.8|10025.3|10020.3|10016.8|10011.8|158
1589548200000|2020-05-15 13:10:00|10017|10012|10019.1|10014.1|10019.6|10014.6|10015.1|10010.1|162
1589548500000|2020-05-15 13:15:00|10019|10014|10015.9|10010.9|10021.3|10016.3|10015.3|10010.3|155
1589548800000|2020-05-15 13:20:00|10015.8|10010.8|10015.5|10010.5|10018.3|10013.3|10011.6|10006.6|123
1589549100000|2020-05-15 13:25:00|10015.4|10010.4|10019.9|10014.9|10020|10015|10015.1|10010.1|67
1589549400000|2020-05-15 13:30:00|10019.8|10014.8|10020.7|10015.7|10021.5|10016.5|10016|10011|71
1589549700000|2020-05-15 13:35:00|10020.4|10015.4|10013.9|10008.9|10022.8|10017.8|10013.9|10008.9|84
1589550000000|2020-05-15 13:40:00|10014.3|10009.3|10015.8|10010.8|10019.7|10014.7|10013.2|10008.2|143
1589550300000|2020-05-15 13:45:00|10016|10011|10018.5|10013.5|10018.5|10013.5|10013.8|10008.8|69
1589550600000|2020-05-15 13:50:00|10018.7|10013.7|10020.9|10015.9|10021.1|10016.1|10017.3|10012.3|167
1589550900000|2020-05-15 13:55:00|10020.8|10015.8|10021.3|10016.3|10022.5|10017.5|10018.8|10013.8|170
1589551200000|2020-05-15 14:00:00|10021.4|10016.4|10030.1|10025.1|10030.6|10025.6|10020.8|10015.8|162
1589551500000|2020-05-15 14:05:00|10030.9|10025.9|10024.9|10019.9|10031.4|10026.4|10024.7|10019.7|72
1589551800000|2020-05-15 14:10:00|10025|10020|10021.4|10016.4|10026.2|10021.2|10019.8|10014.8|64
1589552100000|2020-05-15 14:15:00|10021.3|10016.3|10027.3|10022.3|10027.4|10022.4|10020.7|10015.7|105
1589552400000|2020-05-15 14:20:00|10027.1|10022.1|10027.4|10022.4|10028.1|10023.1|10024.9|10019.9|45
1589552700000|2020-05-15 14:25:00|10027.5|10022.5|10027.3|10022.3|10028.4|10023.4|10025.8|10020.8|52
1589553000000|2020-05-15 14:30:00|10027.2|10022.2|10030.2|10025.2|10030.4|10025.4|10027.2|10022.2|71
1589553300000|2020-05-15 14:35:00|10030.3|10025.3|10029.3|10024.3|10031.6|10026.6|10027.3|10022.3|55
1589553600000|2020-05-15 14:40:00|10029.4|10024.4|10032|10027|10033.4|10028.4|10029.4|10024.4|111
1589553900000|2020-05-15 14:45:00|10032.2|10027.2|10032.7|10027.7|10036.8|10031.8|10032.2|10027.2|116
1589554200000|2020-05-15 14:50:00|10032.8|10027.8|10038.5|10033.5|10040.9|10035.9|10032.5|10027.5|105
1589554500000|2020-05-15 14:55:00|10038.8|10033.8|10040.9|10035.9|10045.8|10040.8|10038.7|10033.7|160
1589554800000|2020-05-15 15:00:00|10040.8|10035.8|10041.3|10036.3|10042.8|10037.8|10037.3|10032.3|88
1589555100000|2020-05-15 15:05:00|10041.5|10036.5|10038.2|10033.2|10042.5|10037.5|10036.9|10031.9|53
1589555400000|2020-05-15 15:10:00|10038|10033|10037.8|10032.8|10039.8|10034.8|10036.9|10031.9|26
1589555700000|2020-05-15 15:15:00|10038|10033|10040.3|10035.3|10041|10036|10037|10032|53
1589556000000|2020-05-15 15:20:00|10040.4|10035.4|10040|10035|10041.1|10036.1|10039.3|10034.3|31
1589556300000|2020-05-15 15:25:00|10040.1|10035.1|10046.7|10041.7|10046.8|10041.8|10038.6|10033.6|94
1589556600000|2020-05-15 15:30:00|10046.4|10041.4|10040.2|10035.2|10046.4|10041.4|10039.8|10034.8|34
1589556900000|2020-05-15 15:35:00|10040.3|10035.3|10044.1|10039.1|10044.2|10039.2|10039.2|10034.2|15
1589557200000|2020-05-15 15:40:00|10043.8|10038.8|10045.8|10040.8|10045.8|10040.8|10042.8|10037.8|44
1589557500000|2020-05-15 15:45:00|10046|10041|10046.5|10041.5|10048.3|10043.3|10044.8|10039.8|41
1589557800000|2020-05-15 15:50:00|10046.8|10041.8|10043.3|10038.3|10047|10042|10043.3|10038.3|66
1589558100000|2020-05-15 15:55:00|10043.4|10038.4|10043.3|10038.3|10043.5|10038.5|10038.7|10033.7|37
1589558400000|2020-05-15 16:00:00|10043.5|10038.5|10040.8|10035.8|10044.8|10039.8|10040.3|10035.3|39
1589558700000|2020-05-15 16:05:00|10040.9|10035.9|10042.7|10037.7|10046.1|10041.1|10040.8|10035.8|79
1589559000000|2020-05-15 16:10:00|10042.8|10037.8|10043.1|10038.1|10045|10040|10042.8|10037.8|51
1589559300000|2020-05-15 16:15:00|10043.3|10038.3|10045.3|10040.3|10046.8|10041.8|10042.3|10037.3|44
1589559600000|2020-05-15 16:20:00|10045|10040|10045.7|10040.7|10046.9|10041.9|10042.8|10037.8|319
1589559900000|2020-05-15 16:25:00|10045.8|10040.8|10045.1|10040.1|10045.9|10040.9|10043.8|10038.8|20
1589560200000|2020-05-15 16:30:00|10045.3|10040.3|10043.6|10038.6|10046|10041|10040.7|10035.7|36
1589560500000|2020-05-15 16:35:00|10043.8|10038.8|10046.2|10041.2|10046.8|10041.8|10043.2|10038.2|43
1589560800000|2020-05-15 16:40:00|10046.1|10041.1|10048.4|10043.4|10048.9|10043.9|10044.8|10039.8|16
1589561100000|2020-05-15 16:45:00|10048.7|10043.7|10045.2|10040.2|10048.8|10043.8|10045.2|10040.2|33
1589561400000|2020-05-15 16:50:00|10045.5|10040.5|10050.7|10045.7|10051.3|10046.3|10045.3|10040.3|27
1589561700000|2020-05-15 16:55:00|10050.8|10045.8|10050.8|10045.8|10053.3|10048.3|10050.3|10045.3|181
1589562000000|2020-05-15 17:00:00|10050.9|10045.9|10050.8|10045.8|10051.3|10046.3|10048.6|10043.6|29
1589562300000|2020-05-15 17:05:00|10050.9|10045.9|10052|10047|10052.3|10047.3|10050.8|10045.8|21
1589562600000|2020-05-15 17:10:00|10051.9|10046.9|10050.3|10045.3|10052|10047|10049.8|10044.8|10
1589562900000|2020-05-15 17:15:00|10050.5|10045.5|10050.8|10045.8|10051.8|10046.8|10049.9|10044.9|18
1589563200000|2020-05-15 17:20:00|10050.7|10045.7|10049.7|10044.7|10051.5|10046.5|10049.3|10044.3|22
1589563500000|2020-05-15 17:25:00|10049.8|10044.8|10051.3|10046.3|10051.4|10046.4|10049.3|10044.3|5
1589563800000|2020-05-15 17:30:00|10051.5|10046.5|10051.2|10046.2|10052|10047|10049.8|10044.8|12
1589564100000|2020-05-15 17:35:00|10051.3|10046.3|10050.5|10045.5|10051.8|10046.8|10049.8|10044.8|27
1589564400000|2020-05-15 17:40:00|10050.4|10045.4|10050.7|10045.7|10050.9|10045.9|10049.8|10044.8|9
1589564700000|2020-05-15 17:45:00|10050.5|10045.5|10049.3|10044.3|10051|10046|10048.8|10043.8|27
1589565000000|2020-05-15 17:50:00|10049.2|10044.2|10049.9|10044.9|10050.3|10045.3|10047.5|10042.5|69
1589565300000|2020-05-15 17:55:00|10049.8|10044.8|10049.4|10044.4|10050.8|10045.8|10048.8|10043.8|36
1589565600000|2020-05-15 18:00:00|10049.3|10044.3|10049.5|10044.5|10051.3|10046.3|10049|10044|40
1589565900000|2020-05-15 18:05:00|10049.8|10044.8|10050.5|10045.5|10050.5|10045.5|10048.5|10043.5|10
1589566200000|2020-05-15 18:10:00|10050.3|10045.3|10049.7|10044.7|10050.8|10045.8|10049|10044|29
1589566500000|2020-05-15 18:15:00|10049.5|10044.5|10048.8|10043.8|10049.8|10044.8|10048|10043|46
1589566800000|2020-05-15 18:20:00|10048.4|10043.4|10048.5|10043.5|10049.3|10044.3|10047.8|10042.8|10
1589567100000|2020-05-15 18:25:00|10048.4|10043.4|10047.1|10042.1|10048.8|10043.8|10046.5|10041.5|7
1589567400000|2020-05-15 18:30:00|10047.3|10042.3|10047.5|10042.5|10048|10043|10046.8|10041.8|11
1589567700000|2020-05-15 18:35:00|10047.6|10042.6|10048.7|10043.7|10048.8|10043.8|10047.3|10042.3|15
1589568000000|2020-05-15 18:40:00|10048.5|10043.5|10049|10044|10049.8|10044.8|10048.5|10043.5|15
1589568300000|2020-05-15 18:45:00|10049.1|10044.1|10048.5|10043.5|10050|10045|10048.3|10043.3|37
1589568600000|2020-05-15 18:50:00|10048.4|10043.4|10045.6|10040.6|10048.4|10043.4|10045.3|10040.3|18
1589568900000|2020-05-15 18:55:00|10045.4|10040.4|10046.7|10041.7|10046.9|10041.9|10043.8|10038.8|95
1589569200000|2020-05-15 19:00:00|10046.5|10041.5|10046.8|10041.8|10047.9|10042.9|10044.3|10039.3|30
1589569500000|2020-05-15 19:05:00|10047|10042|10047.3|10042.3|10047.9|10042.9|10046|10041|4
1589569800000|2020-05-15 19:10:00|10047.5|10042.5|10047.7|10042.7|10047.8|10042.8|10046.3|10041.3|5
1589570100000|2020-05-15 19:15:00|10047.8|10042.8|10046.8|10041.8|10047.8|10042.8|10046|10041|20
1589570400000|2020-05-15 19:20:00|10046.9|10041.9|10047.3|10042.3|10047.8|10042.8|10046|10041|16
1589570700000|2020-05-15 19:25:00|10047.4|10042.4|10046.5|10041.5|10047.4|10042.4|10045.7|10040.7|10
1589571000000|2020-05-15 19:30:00|10046.7|10041.7|10046.8|10041.8|10047.5|10042.5|10046|10041|8
1589571300000|2020-05-15 19:35:00|10046.5|10041.5|10046.8|10041.8|10047.3|10042.3|10045.8|10040.8|18
1589571600000|2020-05-15 19:40:00|10046.7|10041.7|10047.5|10042.5|10047.8|10042.8|10046.7|10041.7|10
1589571900000|2020-05-15 19:45:00|10047.7|10042.7|10046.4|10041.4|10047.8|10042.8|10046|10041|10
1589572200000|2020-05-15 19:50:00|10046.3|10041.3|10045.8|10040.8|10046.8|10041.8|10045.3|10040.3|11
1589572500000|2020-05-15 19:55:00|10046.1|10041.1|10043.9|10038.9|10047|10042|10042.7|10037.7|44
1589572800000|2020-05-15 20:00:00|10043.8|10038.8|10042.6|10037.6|10044.8|10039.8|10042.6|10037.6|22
1589573100000|2020-05-15 20:05:00|10042.7|10037.7|10044.1|10039.1|10045.2|10040.2|10042.5|10037.5|4
1589573400000|2020-05-15 20:10:00|10044.2|10039.2|10045.3|10040.3|10045.8|10040.8|10044.1|10039.1|8
1589573700000|2020-05-15 20:15:00|10045.5|10040.5|10045.8|10040.8|10046.3|10041.3|10045.1|10040.1|10
1589574000000|2020-05-15 20:20:00|10045.6|10040.6|10045.1|10040.1|10045.8|10040.8|10044.8|10039.8|1
1589574300000|2020-05-15 20:25:00|10045.4|10040.4|10045.5|10040.5|10046.6|10041.6|10044.9|10039.9|8
1589574600000|2020-05-15 20:30:00|10045.3|10040.3|10044|10039|10046.3|10041.3|10043.7|10038.7|7
1589574900000|2020-05-15 20:35:00|10044.3|10039.3|10044.3|10039.3|10045.1|10040.1|10043.5|10038.5|2
1589575200000|2020-05-15 20:40:00|10044.1|10039.1|10043.8|10038.8|10044.3|10039.3|10042.3|10037.3|5
1589575500000|2020-05-15 20:45:00|10044|10039|10043.3|10038.3|10044.3|10039.3|10042.8|10037.8|9
1589575800000|2020-05-15 20:50:00|10042.5|10037.5|10043.8|10038.8|10044.3|10039.3|10042.5|10037.5|5
1589576100000|2020-05-15 20:55:00|10043.6|10038.6|10042.4|10033.4|10043.6|10038.6|10039.7|10032.8|5
1589760000000|2020-05-18 00:00:00|10044.8|10039.8|10045.5|10040.5|10046.4|10041.4|10044.3|10039.3|56
1589760300000|2020-05-18 00:05:00|10045.7|10040.7|10044.5|10039.5|10045.7|10040.7|10044.3|10039.3|12
1589760600000|2020-05-18 00:10:00|10044.6|10039.6|10043.5|10038.5|10044.8|10039.8|10042.8|10037.8|7
1589760900000|2020-05-18 00:15:00|10043.6|10038.6|10042.8|10037.8|10044|10039|10041.6|10036.6|41
1589761200000|2020-05-18 00:20:00|10043|10038|10042.4|10037.4|10043.7|10038.7|10042.4|10037.4|3
1589761500000|2020-05-18 00:25:00|10042.5|10037.5|10043.7|10038.7|10043.9|10038.9|10042.5|10037.5|16
1589761800000|2020-05-18 00:30:00|10043.4|10038.4|10042.5|10037.5|10043.4|10038.4|10042.3|10037.3|16
1589762100000|2020-05-18 00:35:00|10042.3|10037.3|10044|10039|10044|10039|10041.9|10036.9|13
1589762400000|2020-05-18 00:40:00|10044.1|10039.1|10043.2|10038.2|10044.3|10039.3|10042.8|10037.8|10
1589762700000|2020-05-18 00:45:00|10043.3|10038.3|10043.8|10038.8|10043.8|10038.8|10042.5|10037.5|3
1589763000000|2020-05-18 00:50:00|10043.7|10038.7|10043.3|10038.3|10044.3|10039.3|10043.3|10038.3|14
1589763300000|2020-05-18 00:55:00|10043.4|10038.4|10044.2|10039.2|10044.3|10039.3|10042.3|10037.3|16
1589763600000|2020-05-18 01:00:00|10044.1|10039.1|10043.5|10038.5|10044.3|10039.3|10042.7|10037.7|51
1589763900000|2020-05-18 01:05:00|10043.7|10038.7|10044|10039|10044.3|10039.3|10043.1|10038.1|22
1589764200000|2020-05-18 01:10:00|10044.2|10039.2|10043.5|10038.5|10045.2|10040.2|10043|10038|23
1589764500000|2020-05-18 01:15:00|10043.6|10038.6|10041.9|10036.9|10043.6|10038.6|10041.6|10036.6|70
1589764800000|2020-05-18 01:20:00|10041.6|10036.6|10041.4|10036.4|10041.9|10036.9|10041.3|10036.3|11
1589765100000|2020-05-18 01:25:00|10041.6|10036.6|10040.6|10035.6|10041.6|10036.6|10040.6|10035.6|11
1589765400000|2020-05-18 01:30:00|10040.5|10035.5|10038.5|10033.5|10040.6|10035.6|10038|10033|13
1589765700000|2020-05-18 01:35:00|10038.8|10033.8|10038.2|10033.2|10038.8|10033.8|10037.5|10032.5|1
1589766000000|2020-05-18 01:40:00|10038|10033|10037.8|10032.8|10038.5|10033.5|10036.8|10031.8|12
1589766300000|2020-05-18 01:45:00|10038|10033|10039.2|10034.2|10039.3|10034.3|10037.2|10032.2|8
1589766600000|2020-05-18 01:50:00|10039|10034|10038.2|10033.2|10039.3|10034.3|10037.5|10032.5|6
1589766900000|2020-05-18 01:55:00|10038|10033|10037.3|10032.3|10038.1|10033.1|10037|10032|10
1589767200000|2020-05-18 02:00:00|10037.2|10032.2|10035.3|10030.3|10037.5|10032.5|10035.3|10030.3|108
1589767500000|2020-05-18 02:05:00|10035.2|10030.2|10033.8|10028.8|10035.2|10030.2|10033.7|10028.7|27
1589767800000|2020-05-18 02:10:00|10033.9|10028.9|10033.3|10028.3|10034.8|10029.8|10033.3|10028.3|19
1589768100000|2020-05-18 02:15:00|10033.4|10028.4|10034.5|10029.5|10034.8|10029.8|10033.2|10028.2|6
1589768400000|2020-05-18 02:20:00|10034.4|10029.4|10034.7|10029.7|10035.5|10030.5|10034|10029|5
1589768700000|2020-05-18 02:25:00|10034.4|10029.4|10033.9|10028.9|10034.8|10029.8|10033.9|10028.9|16
1589769000000|2020-05-18 02:30:00|10033.6|10028.6|10034.7|10029.7|10035.2|10030.2|10033.6|10028.6|13
1589769300000|2020-05-18 02:35:00|10034.9|10029.9|10034.8|10029.8|10035.8|10030.8|10034.3|10029.3|13
1589769600000|2020-05-18 02:40:00|10034.7|10029.7|10033.2|10028.2|10034.8|10029.8|10032.9|10027.9|11
1589769900000|2020-05-18 02:45:00|10033.1|10028.1|10034.3|10029.3|10034.3|10029.3|10032.8|10027.8|6
1589770200000|2020-05-18 02:50:00|10034.1|10029.1|10033.8|10028.8|10034.5|10029.5|10033.3|10028.3|5
1589770500000|2020-05-18 02:55:00|10034|10029|10034.8|10029.8|10034.8|10029.8|10033.8|10028.8|4
1589770800000|2020-05-18 03:00:00|10034.4|10029.4|10035.5|10030.5|10035.5|10030.5|10034.3|10029.3|7
1589771100000|2020-05-18 03:05:00|10035.6|10030.6|10036.8|10031.8|10036.8|10031.8|10035.5|10030.5|1
1589771400000|2020-05-18 03:10:00|10036.7|10031.7|10035.5|10030.5|10036.8|10031.8|10035.3|10030.3|3
1589771700000|2020-05-18 03:15:00|10035.4|10030.4|10036.1|10031.1|10036.5|10031.5|10035.3|10030.3|8
1589772000000|2020-05-18 03:20:00|10036.3|10031.3|10036.3|10031.3|10036.3|10031.3|10035.8|10030.8|0
1589772300000|2020-05-18 03:25:00|10036.2|10031.2|10035.8|10030.8|10037|10032|10035.8|10030.8|16
1589772600000|2020-05-18 03:30:00|10036|10031|10035|10030|10036.3|10031.3|10034.8|10029.8|9
1589772900000|2020-05-18 03:35:00|10035.3|10030.3|10034.8|10029.8|10035.8|10030.8|10034.3|10029.3|10
1589773200000|2020-05-18 03:40:00|10035|10030|10035.8|10030.8|10036|10031|10035|10030|3
1589773500000|2020-05-18 03:45:00|10035.9|10030.9|10036.5|10031.5|10037|10032|10035.8|10030.8|4
1589773800000|2020-05-18 03:50:00|10036.6|10031.6|10037|10032|10037.3|10032.3|10036.3|10031.3|4
1589774100000|2020-05-18 03:55:00|10037.1|10032.1|10037|10032|10037.3|10032.3|10036.8|10031.8|4
1589774400000|2020-05-18 04:00:00|10036.8|10031.8|10037.3|10032.3|10037.3|10032.3|10036.3|10031.3|9
1589774700000|2020-05-18 04:05:00|10037|10032|10037.3|10032.3|10037.8|10032.8|10036.8|10031.8|3
1589775000000|2020-05-18 04:10:00|10037.4|10032.4|10038.1|10033.1|10038.5|10033.5|10037.4|10032.4|5
1589775300000|2020-05-18 04:15:00|10038.4|10033.4|10038.8|10033.8|10039|10034|10038.4|10033.4|2
1589775600000|2020-05-18 04:20:00|10038.9|10033.9|10038.4|10033.4|10039|10034|10038.4|10033.4|13
1589775900000|2020-05-18 04:25:00|10038|10033|10038|10033|10038.5|10033.5|10037.9|10032.9|4
1589776200000|2020-05-18 04:30:00|10038.2|10033.2|10039.3|10034.3|10039.4|10034.4|10038|10033|15
1589776500000|2020-05-18 04:35:00|10039.4|10034.4|10039.8|10034.8|10040.3|10035.3|10038.8|10033.8|7
1589776800000|2020-05-18 04:40:00|10039.9|10034.9|10041.3|10036.3|10041.3|10036.3|10039.3|10034.3|18
1589777100000|2020-05-18 04:45:00|10041.2|10036.2|10041|10036|10041.3|10036.3|10040.3|10035.3|5
1589777400000|2020-05-18 04:50:00|10041.1|10036.1|10040.6|10035.6|10041.2|10036.2|10040.1|10035.1|9
1589777700000|2020-05-18 04:55:00|10040.8|10035.8|10040.4|10035.4|10040.8|10035.8|10040.4|10035.4|12
1589778000000|2020-05-18 05:00:00|10040.5|10035.5|10041.6|10036.6|10042.6|10037.6|10040.2|10035.2|16
1589778300000|2020-05-18 05:05:00|10041.4|10036.4|10042.6|10037.6|10042.6|10037.6|10041.3|10036.3|12
1589778600000|2020-05-18 05:10:00|10042.5|10037.5|10041.9|10036.9|10043.1|10038.1|10041.9|10036.9|4
1589778900000|2020-05-18 05:15:00|10042.2|10037.2|10042|10037|10042.6|10037.6|10041.6|10036.6|2
1589779200000|2020-05-18 05:20:00|10042.2|10037.2|10043.2|10038.2|10043.2|10038.2|10041.9|10036.9|4
1589779500000|2020-05-18 05:25:00|10042.9|10037.9|10042.5|10037.5|10043.1|10038.1|10041.9|10036.9|6
1589779800000|2020-05-18 05:30:00|10041.9|10036.9|10042.4|10037.4|10042.7|10037.7|10041.4|10036.4|15
1589780100000|2020-05-18 05:35:00|10042.3|10037.3|10041.5|10036.5|10042.3|10037.3|10041.4|10036.4|0
1589780400000|2020-05-18 05:40:00|10041.6|10036.6|10041.3|10036.3|10041.6|10036.6|10041|10036|4
1589780700000|2020-05-18 05:45:00|10041.4|10036.4|10042.8|10037.8|10042.8|10037.8|10041|10036|10
1589781000000|2020-05-18 05:50:00|10042.6|10037.6|10041.1|10036.1|10042.6|10037.6|10040.8|10035.8|32
1589781300000|2020-05-18 05:55:00|10040.8|10035.8|10042.3|10037.3|10042.9|10037.9|10040.8|10035.8|9
1589781600000|2020-05-18 06:00:00|10041.9|10036.9|10042.8|10037.8|10043.4|10038.4|10041.3|10036.3|12
1589781900000|2020-05-18 06:05:00|10042.9|10037.9|10044|10039|10044.2|10039.2|10042.4|10037.4|8
1589782200000|2020-05-18 06:10:00|10043.9|10038.9|10041.9|10036.9|10044.4|10039.4|10041.9|10036.9|24
1589782500000|2020-05-18 06:15:00|10041.8|10036.8|10039.1|10034.1|10042.2|10037.2|10038.9|10033.9|48
1589782800000|2020-05-18 06:20:00|10038.9|10033.9|10039.8|10034.8|10040.6|10035.6|10038.4|10033.4|8
1589783100000|2020-05-18 06:25:00|10039.9|10034.9|10039.2|10034.2|10039.9|10034.9|10038.9|10033.9|3
1589783400000|2020-05-18 06:30:00|10039.1|10034.1|10038.6|10033.6|10039.1|10034.1|10036.3|10031.3|54
1589783700000|2020-05-18 06:35:00|10038.7|10033.7|10037.4|10032.4|10039|10034|10036.9|10031.9|14
1589784000000|2020-05-18 06:40:00|10037.3|10032.3|10036.4|10031.4|10037.3|10032.3|10035.8|10030.8|11
1589784300000|2020-05-18 06:45:00|10036.8|10031.8|10037.9|10032.9|10038.9|10033.9|10036.6|10031.6|9
1589784600000|2020-05-18 06:50:00|10037.4|10032.4|10037.3|10032.3|10038.6|10033.6|10037.1|10032.1|13
1589784900000|2020-05-18 06:55:00|10037.4|10032.4|10041.3|10036.3|10041.5|10036.5|10034.6|10029.6|62
1589785200000|2020-05-18 07:00:00|10041.4|10036.4|10038.4|10033.4|10042.7|10037.7|10037.9|10032.9|71
1589785500000|2020-05-18 07:05:00|10038.2|10033.2|10037.5|10032.5|10038.5|10033.5|10036.8|10031.8|40
1589785800000|2020-05-18 07:10:00|10037.7|10032.7|10039.4|10034.4|10040.5|10035.5|10036.9|10031.9|22
1589786100000|2020-05-18 07:15:00|10039.2|10034.2|10039.3|10034.3|10040|10035|10037.9|10032.9|17
1589786400000|2020-05-18 07:20:00|10039.5|10034.5|10040.4|10035.4|10040.9|10035.9|10038|10033|41
1589786700000|2020-05-18 07:25:00|10040.3|10035.3|10040.5|10035.5|10042.1|10037.1|10039.4|10034.4|28
1589787000000|2020-05-18 07:30:00|10040.4|10035.4|10041.9|10036.9|10043.4|10038.4|10040.3|10035.3|37
1589787300000|2020-05-18 07:35:00|10041.7|10036.7|10042.4|10037.4|10043.6|10038.6|10040.9|10035.9|16
1589787600000|2020-05-18 07:40:00|10042.3|10037.3|10041.5|10036.5|10042.3|10037.3|10039.6|10034.6|12
1589787900000|2020-05-18 07:45:00|10041.6|10036.6|10046.5|10041.5|10046.6|10041.6|10040.9|10035.9|26
1589788200000|2020-05-18 07:50:00|10046.4|10041.4|10043.5|10038.5|10046.4|10041.4|10042.8|10037.8|45
1589788500000|2020-05-18 07:55:00|10042.9|10037.9|10044|10039|10044.9|10039.9|10041|10036|34
1589788800000|2020-05-18 08:00:00|10043.9|10038.9|10041.6|10036.6|10044|10039|10038.4|10033.4|45
1589789100000|2020-05-18 08:05:00|10041.4|10036.4|10043.1|10038.1|10043.6|10038.6|10040.8|10035.8|29
1589789400000|2020-05-18 08:10:00|10042.9|10037.9|10044.4|10039.4|10045.7|10040.7|10042.4|10037.4|19
1589789700000|2020-05-18 08:15:00|10044.3|10039.3|10042.9|10037.9|10044.6|10039.6|10042|10037|58
1589790000000|2020-05-18 08:20:00|10042.8|10037.8|10043.5|10038.5|10044.6|10039.6|10040.9|10035.9|34
1589790300000|2020-05-18 08:25:00|10043.7|10038.7|10042.1|10037.1|10044.4|10039.4|10041.9|10036.9|20
1589790600000|2020-05-18 08:30:00|10041.9|10036.9|10044.6|10039.6|10045.4|10040.4|10041.9|10036.9|20
1589790900000|2020-05-18 08:35:00|10044.4|10039.4|10046.4|10041.4|10046.4|10041.4|10043|10038|24
1589791200000|2020-05-18 08:40:00|10045.9|10040.9|10051.4|10046.4|10053.1|10048.1|10045.9|10040.9|73
1589791500000|2020-05-18 08:45:00|10051.6|10046.6|10047.8|10042.8|10051.7|10046.7|10047.8|10042.8|36
1589791800000|2020-05-18 08:50:00|10047.9|10042.9|10050|10045|10053.8|10048.8|10047.9|10042.9|26
1589792100000|2020-05-18 08:55:00|10050.3|10045.3|10048.3|10043.3|10051|10046|10047.9|10042.9|25
1589792400000|2020-05-18 09:00:00|10048.6|10043.6|10050.6|10045.6|10051.3|10046.3|10048.6|10043.6|20
1589792700000|2020-05-18 09:05:00|10050.9|10045.9|10051.5|10046.5|10052.3|10047.3|10049.5|10044.5|18
1589793000000|2020-05-18 09:10:00|10051.8|10046.8|10052.7|10047.7|10053.3|10048.3|10050.9|10045.9|28
1589793300000|2020-05-18 09:15:00|10052.5|10047.5|10051.3|10046.3|10053.9|10048.9|10050.8|10045.8|26
1589793600000|2020-05-18 09:20:00|10051|10046|10049.4|10044.4|10051.8|10046.8|10049.3|10044.3|60
1589793900000|2020-05-18 09:25:00|10049.3|10044.3|10050.5|10045.5|10050.8|10045.8|10049.1|10044.1|33
1589794200000|2020-05-18 09:30:00|10050.3|10045.3|10052.4|10047.4|10052.9|10047.9|10049.8|10044.8|55
1589794500000|2020-05-18 09:35:00|10052.3|10047.3|10049.5|10044.5|10052.3|10047.3|10049.4|10044.4|21
1589794800000|2020-05-18 09:40:00|10049.4|10044.4|10051.6|10046.6|10051.8|10046.8|10049.4|10044.4|10
1589795100000|2020-05-18 09:45:00|10051.9|10046.9|10050|10045|10052.8|10047.8|10049.9|10044.9|20
1589795400000|2020-05-18 09:50:00|10049.9|10044.9|10048.3|10043.3|10051|10046|10047.4|10042.4|24
1589795700000|2020-05-18 09:55:00|10048.4|10043.4|10047|10042|10048.4|10043.4|10046|10041|21
1589796000000|2020-05-18 10:00:00|10047.3|10042.3|10045.9|10040.9|10048.8|10043.8|10045.9|10040.9|19
1589796300000|2020-05-18 10:05:00|10046|10041|10046.2|10041.2|10047.8|10042.8|10045.9|10040.9|36
1589796600000|2020-05-18 10:10:00|10046.1|10041.1|10046.4|10041.4|10047.7|10042.7|10045.7|10040.7|11
1589796900000|2020-05-18 10:15:00|10046.5|10041.5|10046.8|10041.8|10047.9|10042.9|10044.9|10039.9|17
1589797200000|2020-05-18 10:20:00|10046.9|10041.9|10047.9|10042.9|10048.3|10043.3|10045.7|10040.7|21
1589797500000|2020-05-18 10:25:00|10047.7|10042.7|10045.9|10040.9|10048.9|10043.9|10045.8|10040.8|15
1589797800000|2020-05-18 10:30:00|10046|10041|10043.9|10038.9|10048.2|10043.2|10043.9|10038.9|27
1589798100000|2020-05-18 10:35:00|10044|10039|10043.4|10038.4|10044.8|10039.8|10043.1|10038.1|20
1589798400000|2020-05-18 10:40:00|10043.7|10038.7|10040.9|10035.9|10043.7|10038.7|10039.8|10034.8|58
1589798700000|2020-05-18 10:45:00|10040.7|10035.7|10042.5|10037.5|10042.8|10037.8|10040.7|10035.7|48
1589799000000|2020-05-18 10:50:00|10042.4|10037.4|10040.4|10035.4|10042.5|10037.5|10040.4|10035.4|31
1589799300000|2020-05-18 10:55:00|10040.5|10035.5|10043.5|10038.5|10044.5|10039.5|10039.4|10034.4|32
1589799600000|2020-05-18 11:00:00|10043.7|10038.7|10046.2|10041.2|10046.2|10041.2|10042.5|10037.5|45
1589799900000|2020-05-18 11:05:00|10046|10041|10042.9|10037.9|10046|10041|10042.5|10037.5|23
1589800200000|2020-05-18 11:10:00|10042.8|10037.8|10041.5|10036.5|10043.8|10038.8|10040.4|10035.4|36
1589800500000|2020-05-18 11:15:00|10041.4|10036.4|10038.8|10033.8|10041.4|10036.4|10037.9|10032.9|45
1589800800000|2020-05-18 11:20:00|10039.3|10034.3|10040.8|10035.8|10041.3|10036.3|10038.9|10033.9|30
1589801100000|2020-05-18 11:25:00|10040.7|10035.7|10041.4|10036.4|10042.3|10037.3|10039.8|10034.8|49
1589801400000|2020-05-18 11:30:00|10041.3|10036.3|10042.5|10037.5|10043.7|10038.7|10041.3|10036.3|23
1589801700000|2020-05-18 11:35:00|10042.4|10037.4|10038.2|10033.2|10042.4|10037.4|10038.2|10033.2|59
1589802000000|2020-05-18 11:40:00|10038.4|10033.4|10036.7|10031.7|10038.7|10033.7|10035.4|10030.4|41
1589802300000|2020-05-18 11:45:00|10036.4|10031.4|10034.4|10029.4|10036.7|10031.7|10034|10029|37
1589802600000|2020-05-18 11:50:00|10034.5|10029.5|10033.4|10028.4|10035.1|10030.1|10033.1|10028.1|73
1589802900000|2020-05-18 11:55:00|10033.3|10028.3|10034|10029|10034|10029|10032.5|10027.5|49
1589803200000|2020-05-18 12:00:00|10033.8|10028.8|10032.9|10027.9|10034|10029|10030.4|10025.4|43
1589803500000|2020-05-18 12:05:00|10033.2|10028.2|10031.3|10026.3|10033.4|10028.4|10030.9|10025.9|23
1589803800000|2020-05-18 12:10:00|10031.4|10026.4|10028|10023|10031.9|10026.9|10027.4|10022.4|129
1589804100000|2020-05-18 12:15:00|10027.9|10022.9|10023.8|10018.8|10028.6|10023.6|10023.1|10018.1|174
1589804400000|2020-05-18 12:20:00|10023.7|10018.7|10025.1|10020.1|10025.9|10020.9|10023|10018|121
1589804700000|2020-05-18 12:25:00|10025.2|10020.2|10024|10019|10026.1|10021.1|10023.1|10018.1|60
1589805000000|2020-05-18 12:30:00|10023.7|10018.7|10019.7|10014.7|10023.7|10018.7|10019.6|10014.6|96
1589805300000|2020-05-18 12:35:00|10019.6|10014.6|10021.3|10016.3|10023.4|10018.4|10018.8|10013.8|75
1589805600000|2020-05-18 12:40:00|10021.5|10016.5|10023.7|10018.7|10024.5|10019.5|10019|10014|108
1589805900000|2020-05-18 12:45:00|10023.9|10018.9|10027|10022|10028.7|10023.7|10023.6|10018.6|106
1589806200000|2020-05-18 12:50:00|10026.9|10021.9|10024.5|10019.5|10027.3|10022.3|10024.5|10019.5|82
1589806500000|2020-05-18 12:55:00|10024.6|10019.6|10023.6|10018.6|10025.3|10020.3|10022.7|10017.7|46
1589806800000|2020-05-18 13:00:00|10023.7|10018.7|10020.6|10015.6|10024|10019|10020.6|10015.6|65
1589807100000|2020-05-18 13:05:00|10020.1|10015.1|10019.1|10014.1|10020.5|10015.5|10016.1|10011.1|148
1589807400000|2020-05-18 13:10:00|10019|10014|10019.8|10014.8|10021.2|10016.2|10017.6|10012.6|88
1589807700000|2020-05-18 13:15:00|10019.6|10014.6|10018.3|10013.3|10020.7|10015.7|10017.6|10012.6|70
1589808000000|2020-05-18 13:20:00|10018.1|10013.1|10012.1|10007.1|10018.1|10013.1|10011.5|10006.5|279
1589808300000|2020-05-18 13:25:00|10012.4|10007.4|10015|10010|10015.5|10010.5|10011.1|10006.1|201
1589808600000|2020-05-18 13:30:00|10015.2|10010.2|10014|10009|10016.1|10011.1|10012|10007|56
1589808900000|2020-05-18 13:35:00|10013.9|10008.9|10005.5|10000.5|10014.4|10009.4|10004.5|9999.5|311
1589809200000|2020-05-18 13:40:00|10005.6|10000.6|10004.4|9999.4|10005.6|10000.6|9997.8|9992.8|246
1589809500000|2020-05-18 13:45:00|10004.2|9999.2|10000.5|9995.5|10004.2|9999.2|9998.7|9993.7|200
1589809800000|2020-05-18 13:50:00|10000.4|9995.4|10007.5|10002.5|10007.7|10002.7|9999.6|9994.6|269
1589810100000|2020-05-18 13:55:00|10007.7|10002.7|10007.6|10002.6|10009.6|10004.6|10005.9|10000.9|208
1589810400000|2020-05-18 14:00:00|10007.3|10002.3|10010|10005|10012.3|10007.3|10006.1|10001.1|117
1589810700000|2020-05-18 14:05:00|10009.9|10004.9|10009.9|10004.9|10013.1|10008.1|10009.1|10004.1|92
1589811000000|2020-05-18 14:10:00|10009.6|10004.6|10010|10005|10013.1|10008.1|10009.2|10004.2|82
1589811300000|2020-05-18 14:15:00|10009.9|10004.9|10013|10008|10014.3|10009.3|10009.6|10004.6|68
1589811600000|2020-05-18 14:20:00|10012.9|10007.9|10011|10006|10013.6|10008.6|10009.6|10004.6|83
1589811900000|2020-05-18 14:25:00|10010.9|10005.9|10012.7|10007.7|10013.6|10008.6|10009.1|10004.1|48
1589812200000|2020-05-18 14:30:00|10012.8|10007.8|10009.9|10004.9|10013.1|10008.1|10009.9|10004.9|22
1589812500000|2020-05-18 14:35:00|10010|10005|10008.9|10003.9|10010.2|10005.2|10008.6|10003.6|46
1589812800000|2020-05-18 14:40:00|10009|10004|10010.4|10005.4|10011|10006|10008.9|10003.9|31
1589813100000|2020-05-18 14:45:00|10010.1|10005.1|10004.7|9999.7|10011.2|10006.2|10004|9999|87
1589813400000|2020-05-18 14:50:00|10005.1|10000.1|10000.4|9995.4|10005.7|10000.7|9997.3|9992.3|226
1589813700000|2020-05-18 14:55:00|10000.5|9995.5|10004.8|9999.8|10006.1|10001.1|10000.5|9995.5|227
1589814000000|2020-05-18 15:00:00|10004.7|9999.7|10002|9997|10005.2|10000.2|10001.4|9996.4|65
1589814300000|2020-05-18 15:05:00|10001.9|9996.9|10005|10000|10006.9|10001.9|10001.2|9996.2|67
1589814600000|2020-05-18 15:10:00|10004.9|9999.9|9998.1|9993.1|10006.2|10001.2|9997.1|9992.1|103
1589814900000|2020-05-18 15:15:00|9998.3|9993.3|9989|9984|9998.3|9993.3|9989|9984|212
1589815200000|2020-05-18 15:20:00|9989.2|9984.2|9977.5|9972.5|9990.6|9985.6|9974.8|9969.8|505
1589815500000|2020-05-18 15:25:00|9977.4|9972.4|9987.7|9982.7|9989.3|9984.3|9974.3|9969.3|565
1589815800000|2020-05-18 15:30:00|9987.9|9982.9|9989.5|9984.5|9990.5|9985.5|9984.3|9979.3|260
1589816100000|2020-05-18 15:35:00|9989.7|9984.7|9990.5|9985.5|9993|9988|9988.5|9983.5|112
1589816400000|2020-05-18 15:40:00|9990.4|9985.4|9981.5|9976.5|9990.5|9985.5|9981.5|9976.5|149
1589816700000|2020-05-18 15:45:00|9981.8|9976.8|9968.2|9963.2|9982.5|9977.5|9967|9962|489
1589817000000|2020-05-18 15:50:00|9968|9963|9976.5|9971.5|9977.6|9972.6|9968|9963|244
1589817300000|2020-05-18 15:55:00|9976.4|9971.4|9973|9968|9978.2|9973.2|9971.8|9966.8|242
1589817600000|2020-05-18 16:00:00|9972.8|9967.8|9975.6|9970.6|9976.7|9971.7|9966.2|9961.2|324
1589817900000|2020-05-18 16:05:00|9975.5|9970.5|9965|9960|9975.5|9970.5|9964.1|9959.1|191
1589818200000|2020-05-18 16:10:00|9965.1|9960.1|9969.5|9964.5|9970.2|9965.2|9965.1|9960.1|128
1589818500000|2020-05-18 16:15:00|9969.3|9964.3|9966.6|9961.6|9969.3|9964.3|9963.8|9958.8|120
1589818800000|2020-05-18 16:20:00|9966.8|9961.8|9969|9964|9969.6|9964.6|9965.8|9960.8|99
1589819100000|2020-05-18 16:25:00|9968.9|9963.9|9973.3|9968.3|9974.7|9969.7|9967|9962|201
1589819400000|2020-05-18 16:30:00|9973.1|9968.1|9971.9|9966.9|9974.3|9969.3|9970.6|9965.6|85
1589819700000|2020-05-18 16:35:00|9971.8|9966.8|9973.9|9968.9|9974.6|9969.6|9970.1|9965.1|92
1589820000000|2020-05-18 16:40:00|9974|9969|9974.4|9969.4|9976.3|9971.3|9972.5|9967.5|83
1589820300000|2020-05-18 16:45:00|9974.3|9969.3|9977.1|9972.1|9977.1|9972.1|9974.2|9969.2|22
1589820600000|2020-05-18 16:50:00|9976.9|9971.9|9978.4|9973.4|9978.7|9973.7|9975.9|9970.9|84
1589820900000|2020-05-18 16:55:00|9978.3|9973.3|9974.6|9969.6|9979.2|9974.2|9972.5|9967.5|94
1589821200000|2020-05-18 17:00:00|9974.7|9969.7|9972.7|9967.7|9976|9971|9972.3|9967.3|64
1589821500000|2020-05-18 17:05:00|9972.5|9967.5|9969.4|9964.4|9972.6|9967.6|9968.8|9963.8|81
1589821800000|2020-05-18 17:10:00|9969.3|9964.3|9964.5|9959.5|9970.7|9965.7|9963.2|9958.2|119
1589822100000|2020-05-18 17:15:00|9964.1|9959.1|9966|9961|9967.4|9962.4|9963.1|9958.1|92
1589822400000|2020-05-18 17:20:00|9966.1|9961.1|9969.6|9964.6|9969.8|9964.8|9963.1|9958.1|75
1589822700000|2020-05-18 17:25:00|9969.4|9964.4|9963.4|9958.4|9969.6|9964.6|9963.1|9958.1|54
1589823000000|2020-05-18 17:30:00|9963.3|9958.3|9969.6|9964.6|9970.4|9965.4|9962.6|9957.6|54
1589823300000|2020-05-18 17:35:00|9969.3|9964.3|9968.9|9963.9|9969.6|9964.6|9967|9962|34
1589823600000|2020-05-18 17:40:00|9969|9964|9970.4|9965.4|9971.1|9966.1|9968.8|9963.8|55
1589823900000|2020-05-18 17:45:00|9970.3|9965.3|9970.5|9965.5|9971.1|9966.1|9968.9|9963.9|37
1589824200000|2020-05-18 17:50:00|9970.6|9965.6|9969.8|9964.8|9972.5|9967.5|9968.1|9963.1|78
1589824500000|2020-05-18 17:55:00|9969.6|9964.6|9968.9|9963.9|9971.6|9966.6|9968.6|9963.6|21
1589824800000|2020-05-18 18:00:00|9968.8|9963.8|9968.9|9963.9|9970.4|9965.4|9968.6|9963.6|17
1589825100000|2020-05-18 18:05:00|9969|9964|9971.9|9966.9|9971.9|9966.9|9968.9|9963.9|28
1589825400000|2020-05-18 18:10:00|9971.6|9966.6|9970.6|9965.6|9971.9|9966.9|9969.9|9964.9|9
1589825700000|2020-05-18 18:15:00|9970.5|9965.5|9972.5|9967.5|9972.7|9967.7|9969.9|9964.9|49
1589826000000|2020-05-18 18:20:00|9972.7|9967.7|9972.5|9967.5|9972.7|9967.7|9971.1|9966.1|48
1589826300000|2020-05-18 18:25:00|9972.6|9967.6|9973.6|9968.6|9974|9969|9971.1|9966.1|45
1589826600000|2020-05-18 18:30:00|9973.5|9968.5|9970.1|9965.1|9973.6|9968.6|9969.4|9964.4|27
1589826900000|2020-05-18 18:35:00|9969.8|9964.8|9968.9|9963.9|9970.4|9965.4|9967.8|9962.8|27
1589827200000|2020-05-18 18:40:00|9968.8|9963.8|9967.6|9962.6|9969.2|9964.2|9967.3|9962.3|64
1589827500000|2020-05-18 18:45:00|9967.5|9962.5|9967.8|9962.8|9969.3|9964.3|9967.3|9962.3|32
1589827800000|2020-05-18 18:50:00|9968|9963|9970.6|9965.6|9970.6|9965.6|9967.6|9962.6|40
1589828100000|2020-05-18 18:55:00|9970.7|9965.7|9971.5|9966.5|9972.2|9967.2|9969.8|9964.8|146
1589828400000|2020-05-18 19:00:00|9971.6|9966.6|9970.8|9965.8|9971.7|9966.7|9969.3|9964.3|40
1589828700000|2020-05-18 19:05:00|9970.9|9965.9|9969.8|9964.8|9971.3|9966.3|9969.8|9964.8|18
1589829000000|2020-05-18 19:10:00|9969.9|9964.9|9970.1|9965.1|9970.6|9965.6|9968.8|9963.8|10
1589829300000|2020-05-18 19:15:00|9970.3|9965.3|9969.6|9964.6|9971.3|9966.3|9969.3|9964.3|25
1589829600000|2020-05-18 19:20:00|9969.3|9964.3|9970.6|9965.6|9970.9|9965.9|9969.1|9964.1|32
1589829900000|2020-05-18 19:25:00|9970.5|9965.5|9968.1|9963.1|9970.6|9965.6|9968|9963|63
1589830200000|2020-05-18 19:30:00|9968|9963|9968.5|9963.5|9969|9964|9967.4|9962.4|33
1589830500000|2020-05-18 19:35:00|9968.8|9963.8|9967.4|9962.4|9969.8|9964.8|9967.4|9962.4|25
1589830800000|2020-05-18 19:40:00|9967.5|9962.5|9966.5|9961.5|9968.5|9963.5|9966.5|9961.5|25
1589831100000|2020-05-18 19:45:00|9966.7|9961.7|9966|9961|9967.5|9962.5|9965.5|9960.5|32
1589831400000|2020-05-18 19:50:00|9965.9|9960.9|9967.1|9962.1|9967.5|9962.5|9965.1|9960.1|30
1589831700000|2020-05-18 19:55:00|9967|9962|9965.4|9960.4|9968.1|9963.1|9965.2|9960.2|152
1589832000000|2020-05-18 20:00:00|9965.5|9960.5|9966.8|9961.8|9968.4|9963.4|9964.9|9959.9|27
1589832300000|2020-05-18 20:05:00|9966.9|9961.9|9966.4|9961.4|9967.9|9962.9|9966.4|9961.4|19
1589832600000|2020-05-18 20:10:00|9966.6|9961.6|9966.9|9961.9|9967.3|9962.3|9966.3|9961.3|1
1589832900000|2020-05-18 20:15:00|9967.1|9962.1|9967.6|9962.6|9967.6|9962.6|9966.6|9961.6|28
1589833200000|2020-05-18 20:20:00|9967.7|9962.7|9966.2|9961.2|9968.1|9963.1|9966.1|9961.1|1
1589833500000|2020-05-18 20:25:00|9966.3|9961.3|9966.3|9961.3|9968.2|9963.2|9966.3|9961.3|7
1589833800000|2020-05-18 20:30:00|9966.2|9961.2|9965.7|9960.7|9966.6|9961.6|9965.6|9960.6|2
1589834100000|2020-05-18 20:35:00|9965.9|9960.9|9965.7|9960.7|9966.3|9961.3|9965.6|9960.6|72
1589834400000|2020-05-18 20:40:00|9965.8|9960.8|9965|9960|9966|9961|9964.7|9959.7|155
1589834700000|2020-05-18 20:45:00|9964.9|9959.9|9966.2|9961.2|9966.7|9961.7|9964.6|9959.6|13
1589835000000|2020-05-18 20:50:00|9966|9961|9965.1|9960.1|9966.5|9961.5|9965|9960|26
1589835300000|2020-05-18 20:55:00|9965.2|9960.2|9970|9961|9970.1|9961.1|9965|9960|16
1589846400000|2020-05-19 00:00:00|9968|9963|9962.6|9957.6|9968.7|9963.7|9962.6|9957.6|96
1589846700000|2020-05-19 00:05:00|9962.5|9957.5|9962.7|9957.7|9962.7|9957.7|9959.8|9954.8|86
1589847000000|2020-05-19 00:10:00|9962.5|9957.5|9962.1|9957.1|9963.7|9958.7|9961.1|9956.1|69
1589847300000|2020-05-19 00:15:00|9962|9957|9961.8|9956.8|9964.3|9959.3|9961.7|9956.7|65
1589847600000|2020-05-19 00:20:00|9961.7|9956.7|9960.8|9955.8|9961.7|9956.7|9960|9955|8
1589847900000|2020-05-19 00:25:00|9960.7|9955.7|9959.1|9954.1|9961.2|9956.2|9959.1|9954.1|7
1589848200000|2020-05-19 00:30:00|9959.3|9954.3|9963.1|9958.1|9963.1|9958.1|9958.8|9953.8|24
1589848500000|2020-05-19 00:35:00|9962.6|9957.6|9962.7|9957.7|9963.2|9958.2|9961.1|9956.1|26
1589848800000|2020-05-19 00:40:00|9962.9|9957.9|9963.1|9958.1|9964.1|9959.1|9962.1|9957.1|15
1589849100000|2020-05-19 00:45:00|9963.4|9958.4|9964.4|9959.4|9964.5|9959.5|9963.1|9958.1|14
1589849400000|2020-05-19 00:50:00|9964.6|9959.6|9963.4|9958.4|9964.9|9959.9|9962.6|9957.6|8
1589849700000|2020-05-19 00:55:00|9963.5|9958.5|9962.1|9957.1|9963.5|9958.5|9961.8|9956.8|3
1589850000000|2020-05-19 01:00:00|9962.4|9957.4|9962.9|9957.9|9963|9958|9962.1|9957.1|20
1589850300000|2020-05-19 01:05:00|9963|9958|9964.6|9959.6|9964.9|9959.9|9963|9958|50
1589850600000|2020-05-19 01:10:00|9964.7|9959.7|9965.7|9960.7|9966.1|9961.1|9964.3|9959.3|51
1589850900000|2020-05-19 01:15:00|9965.3|9960.3|9966.1|9961.1|9966.1|9961.1|9965.1|9960.1|6
1589851200000|2020-05-19 01:20:00|9966|9961|9966.7|9961.7|9967.1|9962.1|9964.8|9959.8|17
1589851500000|2020-05-19 01:25:00|9966.6|9961.6|9967.6|9962.6|9967.6|9962.6|9965.8|9960.8|39
1589851800000|2020-05-19 01:30:00|9967.4|9962.4|9965.8|9960.8|9967.6|9962.6|9965.1|9960.1|11
1589852100000|2020-05-19 01:35:00|9965.9|9960.9|9968.6|9963.6|9968.9|9963.9|9965.9|9960.9|19
1589852400000|2020-05-19 01:40:00|9968.5|9963.5|9969.6|9964.6|9970.1|9965.1|9968.3|9963.3|30
1589852700000|2020-05-19 01:45:00|9969.7|9964.7|9966.6|9961.6|9969.9|9964.9|9966.6|9961.6|21
1589853000000|2020-05-19 01:50:00|9966.4|9961.4|9967.7|9962.7|9968.6|9963.6|9966.1|9961.1|4
1589853300000|2020-05-19 01:55:00|9967.6|9962.6|9969.6|9964.6|9969.9|9964.9|9967.6|9962.6|4
1589853600000|2020-05-19 02:00:00|9969.7|9964.7|9971.7|9966.7|9971.9|9966.9|9969.7|9964.7|12
1589853900000|2020-05-19 02:05:00|9971.6|9966.6|9971.8|9966.8|9972.1|9967.1|9970.9|9965.9|16
1589854200000|2020-05-19 02:10:00|9972.1|9967.1|9971.8|9966.8|9972.5|9967.5|9971.3|9966.3|5
1589854500000|2020-05-19 02:15:00|9971.9|9966.9|9971.8|9966.8|9971.9|9966.9|9970.8|9965.8|12
1589854800000|2020-05-19 02:20:00|9971.7|9966.7|9970.8|9965.8|9971.8|9966.8|9970.8|9965.8|24
1589855100000|2020-05-19 02:25:00|9971.1|9966.1|9970.8|9965.8|9971.3|9966.3|9969.8|9964.8|4
1589855400000|2020-05-19 02:30:00|9970.6|9965.6|9970.9|9965.9|9971.3|9966.3|9970|9965|27
1589855700000|2020-05-19 02:35:00|9971.1|9966.1|9972.8|9967.8|9973.3|9968.3|9970.8|9965.8|14
1589856000000|2020-05-19 02:40:00|9973.3|9968.3|9972.7|9967.7|9973.3|9968.3|9972.6|9967.6|11
1589856300000|2020-05-19 02:45:00|9972.8|9967.8|9973.7|9968.7|9973.7|9968.7|9972.7|9967.7|24
1589856600000|2020-05-19 02:50:00|9973.6|9968.6|9974.3|9969.3|9974.9|9969.9|9973.3|9968.3|22
1589856900000|2020-05-19 02:55:00|9974.5|9969.5|9975.7|9970.7|9975.7|9970.7|9974.4|9969.4|57
1589857200000|2020-05-19 03:00:00|9975.4|9970.4|9978.6|9973.6|9978.7|9973.7|9975.4|9970.4|66
1589857500000|2020-05-19 03:05:00|9978.4|9973.4|9977|9972|9978.7|9973.7|9976.9|9971.9|22
1589857800000|2020-05-19 03:10:00|9976.9|9971.9|9977.7|9972.7|9977.7|9972.7|9976.9|9971.9|6
1589858100000|2020-05-19 03:15:00|9977.9|9972.9|9979.1|9974.1|9979.6|9974.6|9977.3|9972.3|18
1589858400000|2020-05-19 03:20:00|9979.2|9974.2|9977.8|9972.8|9979.5|9974.5|9976.7|9971.7|5
1589858700000|2020-05-19 03:25:00|9977.9|9972.9|9976.4|9971.4|9979.2|9974.2|9976.4|9971.4|55
1589859000000|2020-05-19 03:30:00|9976.6|9971.6|9976.6|9971.6|9977.1|9972.1|9976.2|9971.2|4
1589859300000|2020-05-19 03:35:00|9976.4|9971.4|9975.2|9970.2|9976.6|9971.6|9975.1|9970.1|25
1589859600000|2020-05-19 03:40:00|9975.4|9970.4|9973.9|9968.9|9975.6|9970.6|9973.6|9968.6|12
1589859900000|2020-05-19 03:45:00|9974.1|9969.1|9973.6|9968.6|9974.1|9969.1|9973.2|9968.2|5
1589860200000|2020-05-19 03:50:00|9973.5|9968.5|9973.6|9968.6|9973.6|9968.6|9973.1|9968.1|5
1589860500000|2020-05-19 03:55:00|9973.5|9968.5|9974.4|9969.4|9974.4|9969.4|9973.2|9968.2|0
1589860800000|2020-05-19 04:00:00|9974.1|9969.1|9972.6|9967.6|9974.1|9969.1|9972.3|9967.3|8
1589861100000|2020-05-19 04:05:00|9972.5|9967.5|9972.7|9967.7|9972.7|9967.7|9972.3|9967.3|13
1589861400000|2020-05-19 04:10:00|9972.6|9967.6|9970.4|9965.4|9972.6|9967.6|9970.2|9965.2|11
1589861700000|2020-05-19 04:15:00|9970.6|9965.6|9970.1|9965.1|9971.1|9966.1|9969.6|9964.6|11
1589862000000|2020-05-19 04:20:00|9969.8|9964.8|9970.1|9965.1|9970.6|9965.6|9969.6|9964.6|1
1589862300000|2020-05-19 04:25:00|9969.9|9964.9|9971.2|9966.2|9971.2|9966.2|9969.9|9964.9|14
1589862600000|2020-05-19 04:30:00|9971.4|9966.4|9970.1|9965.1|9971.4|9966.4|9968.9|9963.9|62
1589862900000|2020-05-19 04:35:00|9970.5|9965.5|9970.5|9965.5|9970.6|9965.6|9970.4|9965.4|8
1589863200000|2020-05-19 04:40:00|9970.6|9965.6|9972.3|9967.3|9972.6|9967.6|9970.4|9965.4|10
1589863500000|2020-05-19 04:45:00|9972.5|9967.5|9970.5|9965.5|9972.5|9967.5|9970.5|9965.5|7
1589863800000|2020-05-19 04:50:00|9970.3|9965.3|9969.7|9964.7|9970.5|9965.5|9969.5|9964.5|3
1589864100000|2020-05-19 04:55:00|9969.6|9964.6|9971.5|9966.5|9971.5|9966.5|9969.6|9964.6|11
1589864400000|2020-05-19 05:00:00|9971.6|9966.6|9972.1|9967.1|9972.6|9967.6|9970.8|9965.8|19
1589864700000|2020-05-19 05:05:00|9972|9967|9972.2|9967.2|9972.2|9967.2|9971.5|9966.5|0
1589865000000|2020-05-19 05:10:00|9972.1|9967.1|9972.7|9967.7|9972.9|9967.9|9971.7|9966.7|2
1589865300000|2020-05-19 05:15:00|9972.6|9967.6|9971|9966|9972.7|9967.7|9970.9|9965.9|2
1589865600000|2020-05-19 05:20:00|9971.2|9966.2|9970.4|9965.4|9971.7|9966.7|9970.2|9965.2|6
1589865900000|2020-05-19 05:25:00|9970.7|9965.7|9969.7|9964.7|9970.7|9965.7|9969.7|9964.7|1
1589866200000|2020-05-19 05:30:00|9969.8|9964.8|9968|9963|9970|9965|9968|9963|39
1589866500000|2020-05-19 05:35:00|9968.2|9963.2|9968.9|9963.9|9969.3|9964.3|9968|9963|4
1589866800000|2020-05-19 05:40:00|9969|9964|9968.9|9963.9|9969.7|9964.7|9968.4|9963.4|4
1589867100000|2020-05-19 05:45:00|9969|9964|9973|9968|9974.3|9969.3|9968|9963|36
1589867400000|2020-05-19 05:50:00|9972.8|9967.8|9971.3|9966.3|9973.6|9968.6|9971.3|9966.3|27
1589867700000|2020-05-19 05:55:00|9971.1|9966.1|9969.9|9964.9|9971.2|9966.2|9969.4|9964.4|15
1589868000000|2020-05-19 06:00:00|9970.1|9965.1|9964.7|9959.7|9970.6|9965.6|9963.3|9958.3|181
1589868300000|2020-05-19 06:05:00|9964.9|9959.9|9962.7|9957.7|9965.6|9960.6|9961.6|9956.6|103
1589868600000|2020-05-19 06:10:00|9962.9|9957.9|9958.6|9953.6|9963.1|9958.1|9955.6|9950.6|164
1589868900000|2020-05-19 06:15:00|9958.9|9953.9|9957|9952|9960.1|9955.1|9954.2|9949.2|131
1589869200000|2020-05-19 06:20:00|9957.1|9952.1|9955.4|9950.4|9957.6|9952.6|9953.9|9948.9|60
1589869500000|2020-05-19 06:25:00|9955.6|9950.6|9949.1|9944.1|9956.1|9951.1|9948.7|9943.7|101
1589869800000|2020-05-19 06:30:00|9949|9944|9946.8|9941.8|9950.1|9945.1|9946.3|9941.3|384
1589870100000|2020-05-19 06:35:00|9946.7|9941.7|9948.1|9943.1|9948.1|9943.1|9945.6|9940.6|77
1589870400000|2020-05-19 06:40:00|9947.8|9942.8|9950.1|9945.1|9950.6|9945.6|9945.6|9940.6|52
1589870700000|2020-05-19 06:45:00|9950.2|9945.2|9948.2|9943.2|9951.6|9946.6|9946.5|9941.5|85
1589871000000|2020-05-19 06:50:00|9948.4|9943.4|9947.1|9942.1|9948.8|9943.8|9945.2|9940.2|130
1589871300000|2020-05-19 06:55:00|9947.5|9942.5|9947.9|9942.9|9949.1|9944.1|9945.6|9940.6|174
1589871600000|2020-05-19 07:00:00|9947.7|9942.7|9946.3|9941.3|9950.6|9945.6|9945.6|9940.6|125
1589871900000|2020-05-19 07:05:00|9946.1|9941.1|9949.6|9944.6|9949.6|9944.6|9945.1|9940.1|123
1589872200000|2020-05-19 07:10:00|9949.7|9944.7|9947.9|9942.9|9952.3|9947.3|9946.6|9941.6|85
1589872500000|2020-05-19 07:15:00|9948|9943|9945.3|9940.3|9948.1|9943.1|9942.6|9937.6|67
1589872800000|2020-05-19 07:20:00|9945.1|9940.1|9948.9|9943.9|9949.1|9944.1|9944.4|9939.4|39
1589873100000|2020-05-19 07:25:00|9949|9944|9950|9945|9950.1|9945.1|9945.1|9940.1|35
1589873400000|2020-05-19 07:30:00|9950.1|9945.1|9953.1|9948.1|9954.6|9949.6|9949.6|9944.6|44
1589873700000|2020-05-19 07:35:00|9953.2|9948.2|9951.6|9946.6|9955.1|9950.1|9951.4|9946.4|26
1589874000000|2020-05-19 07:40:00|9951.7|9946.7|9951.3|9946.3|9954.4|9949.4|9950.6|9945.6|28
1589874300000|2020-05-19 07:45:00|9951.1|9946.1|9948.2|9943.2|9951.6|9946.6|9946.7|9941.7|68
1589874600000|2020-05-19 07:50:00|9948.4|9943.4|9956.6|9951.6|9958.1|9953.1|9947.9|9942.9|80
1589874900000|2020-05-19 07:55:00|9956.4|9951.4|9954.1|9949.1|9958.1|9953.1|9953.6|9948.6|68
1589875200000|2020-05-19 08:00:00|9954.2|9949.2|9956.6|9951.6|9956.7|9951.7|9951.1|9946.1|78
1589875500000|2020-05-19 08:05:00|9956.5|9951.5|9954.6|9949.6|9956.5|9951.5|9953.1|9948.1|52
1589875800000|2020-05-19 08:10:00|9954.4|9949.4|9952.7|9947.7|9954.6|9949.6|9952.1|9947.1|75
1589876100000|2020-05-19 08:15:00|9952.9|9947.9|9951.1|9946.1|9954.1|9949.1|9951.1|9946.1|73
1589876400000|2020-05-19 08:20:00|9951.3|9946.3|9956.1|9951.1|9956.5|9951.5|9951.3|9946.3|66
1589876700000|2020-05-19 08:25:00|9956.2|9951.2|9959.3|9954.3|9959.3|9954.3|9954.4|9949.4|75
1589877000000|2020-05-19 08:30:00|9959.2|9954.2|9959.4|9954.4|9961.3|9956.3|9957.7|9952.7|177
1589877300000|2020-05-19 08:35:00|9959.3|9954.3|9959.3|9954.3|9963.8|9958.8|9958.8|9953.8|82
1589877600000|2020-05-19 08:40:00|9959.4|9954.4|9954|9949|9960.3|9955.3|9953.6|9948.6|59
1589877900000|2020-05-19 08:45:00|9954.1|9949.1|9948.8|9943.8|9954.3|9949.3|9947.5|9942.5|102
1589878200000|2020-05-19 08:50:00|9948.7|9943.7|9945.9|9940.9|9948.8|9943.8|9942.4|9937.4|178
1589878500000|2020-05-19 08:55:00|9945.8|9940.8|9940.5|9935.5|9947|9942|9940.3|9935.3|87
1589878800000|2020-05-19 09:00:00|9940.7|9935.7|9940.4|9935.4|9943.4|9938.4|9939|9934|85
1589879100000|2020-05-19 09:05:00|9940.5|9935.5|9943.2|9938.2|9943.4|9938.4|9937.8|9932.8|106
1589879400000|2020-05-19 09:10:00|9942.9|9937.9|9942.9|9937.9|9943.2|9938.2|9940.2|9935.2|50
1589879700000|2020-05-19 09:15:00|9942.5|9937.5|9940.8|9935.8|9943|9938|9940.5|9935.5|88
1589880000000|2020-05-19 09:20:00|9940.9|9935.9|9941.2|9936.2|9941.7|9936.7|9938.9|9933.9|30
1589880300000|2020-05-19 09:25:00|9941.3|9936.3|9939.2|9934.2|9943.4|9938.4|9938.9|9933.9|34
1589880600000|2020-05-19 09:30:00|9939.4|9934.4|9938.5|9933.5|9940.4|9935.4|9937.9|9932.9|31
1589880900000|2020-05-19 09:35:00|9938.7|9933.7|9941.4|9936.4|9943.4|9938.4|9938.2|9933.2|40
1589881200000|2020-05-19 09:40:00|9941.7|9936.7|9940.4|9935.4|9941.9|9936.9|9938.9|9933.9|52
1589881500000|2020-05-19 09:45:00|9940.8|9935.8|9941.9|9936.9|9943.4|9938.4|9940.6|9935.6|39
1589881800000|2020-05-19 09:50:00|9941.7|9936.7|9942.2|9937.2|9943.4|9938.4|9940.9|9935.9|8
1589882100000|2020-05-19 09:55:00|9942.3|9937.3|9945.9|9940.9|9947.4|9942.4|9942.3|9937.3|79
1589882400000|2020-05-19 10:00:00|9945.8|9940.8|9945.4|9940.4|9948|9943|9944.4|9939.4|30
1589882700000|2020-05-19 10:05:00|9945|9940|9942.7|9937.7|9945.9|9940.9|9942.4|9937.4|48
1589883000000|2020-05-19 10:10:00|9942.6|9937.6|9943.4|9938.4|9944.9|9939.9|9942.4|9937.4|16
1589883300000|2020-05-19 10:15:00|9943.5|9938.5|9944.7|9939.7|9945.1|9940.1|9940.9|9935.9|28
1589883600000|2020-05-19 10:20:00|9944.8|9939.8|9942.4|9937.4|9945.2|9940.2|9941.4|9936.4|36
1589883900000|2020-05-19 10:25:00|9942.2|9937.2|9941.7|9936.7|9942.9|9937.9|9940.4|9935.4|50
1589884200000|2020-05-19 10:30:00|9941.4|9936.4|9941.9|9936.9|9942.9|9937.9|9941.4|9936.4|16
1589884500000|2020-05-19 10:35:00|9941.8|9936.8|9935.4|9930.4|9942|9937|9934.8|9929.8|86
1589884800000|2020-05-19 10:40:00|9935.2|9930.2|9933.5|9928.5|9935.4|9930.4|9932.5|9927.5|68
1589885100000|2020-05-19 10:45:00|9933.6|9928.6|9929.6|9924.6|9933.7|9928.7|9928.4|9923.4|122
1589885400000|2020-05-19 10:50:00|9929.9|9924.9|9928.7|9923.7|9929.9|9924.9|9926.7|9921.7|93
1589885700000|2020-05-19 10:55:00|9928.8|9923.8|9932.9|9927.9|9933.6|9928.6|9928.7|9923.7|107
1589886000000|2020-05-19 11:00:00|9932.7|9927.7|9934.1|9929.1|9934.6|9929.6|9932.3|9927.3|59
1589886300000|2020-05-19 11:05:00|9933.9|9928.9|9934.6|9929.6|9935.4|9930.4|9933.9|9928.9|65
1589886600000|2020-05-19 11:10:00|9934.4|9929.4|9937.7|9932.7|9938.4|9933.4|9934.4|9929.4|58
1589886900000|2020-05-19 11:15:00|9937.8|9932.8|9937.4|9932.4|9938.5|9933.5|9935.8|9930.8|41
1589887200000|2020-05-19 11:20:00|9937.7|9932.7|9939.1|9934.1|9939.4|9934.4|9937|9932|60
1589887500000|2020-05-19 11:25:00|9938.9|9933.9|9939.6|9934.6|9940.4|9935.4|9938.5|9933.5|76
1589887800000|2020-05-19 11:30:00|9939.4|9934.4|9937.4|9932.4|9940.1|9935.1|9936.6|9931.6|55
1589888100000|2020-05-19 11:35:00|9937.2|9932.2|9937.7|9932.7|9939.6|9934.6|9936|9931|61
1589888400000|2020-05-19 11:40:00|9937.6|9932.6|9938|9933|9938.1|9933.1|9935.4|9930.4|115
1589888700000|2020-05-19 11:45:00|9938.2|9933.2|9943.2|9938.2|9943.9|9938.9|9938.2|9933.2|55
1589889000000|2020-05-19 11:50:00|9943.1|9938.1|9945.5|9940.5|9946.9|9941.9|9941.9|9936.9|55
1589889300000|2020-05-19 11:55:00|9945.7|9940.7|9947.4|9942.4|9949.4|9944.4|9945.4|9940.4|70
1589889600000|2020-05-19 12:00:00|9947.5|9942.5|9948|9943|9949.4|9944.4|9945.9|9940.9|79
1589889900000|2020-05-19 12:05:00|9948.2|9943.2|9945.9|9940.9|9948.2|9943.2|9943.9|9938.9|73
1589890200000|2020-05-19 12:10:00|9946|9941|9946.9|9941.9|9947.8|9942.8|9944.5|9939.5|61
1589890500000|2020-05-19 12:15:00|9946.8|9941.8|9951.8|9946.8|9951.8|9946.8|9945.9|9940.9|82
1589890800000|2020-05-19 12:20:00|9951.5|9946.5|9953.2|9948.2|9953.5|9948.5|9946.6|9941.6|77
1589891100000|2020-05-19 12:25:00|9953.1|9948.1|9949.1|9944.1|9953.7|9948.7|9948.7|9943.7|35
1589891400000|2020-05-19 12:30:00|9948.9|9943.9|9950.3|9945.3|9952.4|9947.4|9948.3|9943.3|36
1589891700000|2020-05-19 12:35:00|9950.5|9945.5|9950.9|9945.9|9951.8|9946.8|9948.8|9943.8|51
1589892000000|2020-05-19 12:40:00|9950.8|9945.8|9950.1|9945.1|9951.1|9946.1|9949.3|9944.3|26
1589892300000|2020-05-19 12:45:00|9949.9|9944.9|9947.5|9942.5|9951.4|9946.4|9947.2|9942.2|86
1589892600000|2020-05-19 12:50:00|9947.4|9942.4|9946.8|9941.8|9951.1|9946.1|9946.5|9941.5|50
1589892900000|2020-05-19 12:55:00|9946.9|9941.9|9944.8|9939.8|9947.3|9942.3|9944.4|9939.4|119
1589893200000|2020-05-19 13:00:00|9945.2|9940.2|9953|9948|9953.3|9948.3|9944.2|9939.2|53
1589893500000|2020-05-19 13:05:00|9953.2|9948.2|9952.8|9947.8|9957.5|9952.5|9949.9|9944.9|173
1589893800000|2020-05-19 13:10:00|9953|9948|9952.4|9947.4|9955.3|9950.3|9950.9|9945.9|79
1589894100000|2020-05-19 13:15:00|9952.3|9947.3|9956.3|9951.3|9958.3|9953.3|9952|9947|78
1589894400000|2020-05-19 13:20:00|9955.9|9950.9|9955.5|9950.5|9958.3|9953.3|9954.5|9949.5|75
1589894700000|2020-05-19 13:25:00|9955.4|9950.4|9955.9|9950.9|9956|9951|9953|9948|45
1589895000000|2020-05-19 13:30:00|9955.8|9950.8|9958.5|9953.5|9959.8|9954.8|9955.3|9950.3|121
1589895300000|2020-05-19 13:35:00|9958.2|9953.2|9953.8|9948.8|9958.6|9953.6|9953.4|9948.4|83
1589895600000|2020-05-19 13:40:00|9953.9|9948.9|9954.7|9949.7|9956.3|9951.3|9951.8|9946.8|65
1589895900000|2020-05-19 13:45:00|9954.6|9949.6|9955.8|9950.8|9958|9953|9954.3|9949.3|43
1589896200000|2020-05-19 13:50:00|9956|9951|9955.8|9950.8|9957.6|9952.6|9953.3|9948.3|67
1589896500000|2020-05-19 13:55:00|9955.9|9950.9|9951.3|9946.3|9956.8|9951.8|9950.3|9945.3|111
1589896800000|2020-05-19 14:00:00|9951.5|9946.5|9950.3|9945.3|9951.5|9946.5|9948|9943|61
1589897100000|2020-05-19 14:05:00|9950.5|9945.5|9950.8|9945.8|9951.9|9946.9|9947.2|9942.2|136
1589897400000|2020-05-19 14:10:00|9950.3|9945.3|9950.5|9945.5|9955.3|9950.3|9949.8|9944.8|198
1589897700000|2020-05-19 14:15:00|9950.6|9945.6|9948.5|9943.5|9954.3|9949.3|9947.8|9942.8|115
1589898000000|2020-05-19 14:20:00|9948.8|9943.8|9952.1|9947.1|9952.2|9947.2|9945.8|9940.8|42
1589898300000|2020-05-19 14:25:00|9952.3|9947.3|9949.8|9944.8|9952.7|9947.7|9948.3|9943.3|89
1589898600000|2020-05-19 14:30:00|9950|9945|9949.1|9944.1|9950.8|9945.8|9947.8|9942.8|30
1589898900000|2020-05-19 14:35:00|9949|9944|9952.8|9947.8|9953.5|9948.5|9947.5|9942.5|58
1589899200000|2020-05-19 14:40:00|9953|9948|9954.8|9949.8|9955.4|9950.4|9951.3|9946.3|58
1589899500000|2020-05-19 14:45:00|9955|9950|9951.3|9946.3|9955.3|9950.3|9951|9946|67
1589899800000|2020-05-19 14:50:00|9951.5|9946.5|9950.7|9945.7|9953.3|9948.3|9948.5|9943.5|72
1589900100000|2020-05-19 14:55:00|9950.8|9945.8|9943.4|9938.4|9951.3|9946.3|9942.5|9937.5|122
1589900400000|2020-05-19 15:00:00|9943.3|9938.3|9947.8|9942.8|9948.8|9943.8|9943.2|9938.2|140
1589900700000|2020-05-19 15:05:00|9948.1|9943.1|9950.3|9945.3|9954|9949|9948.1|9943.1|110
1589901000000|2020-05-19 15:10:00|9950.5|9945.5|9952.8|9947.8|9952.8|9947.8|9949.8|9944.8|67
1589901300000|2020-05-19 15:15:00|9952.9|9947.9|9951.7|9946.7|9952.9|9947.9|9950.8|9945.8|88
1589901600000|2020-05-19 15:20:00|9951.5|9946.5|9954.5|9949.5|9954.8|9949.8|9950.3|9945.3|52
1589901900000|2020-05-19 15:25:00|9954.4|9949.4|9956.8|9951.8|9957.3|9952.3|9953.3|9948.3|74
1589902200000|2020-05-19 15:30:00|9957.3|9952.3|9957|9952|9958.3|9953.3|9955.8|9950.8|59
1589902500000|2020-05-19 15:35:00|9957.1|9952.1|9959.6|9954.6|9959.7|9954.7|9956.8|9951.8|62
1589902800000|2020-05-19 15:40:00|9959.8|9954.8|9956.8|9951.8|9959.8|9954.8|9956.3|9951.3|45
1589903100000|2020-05-19 15:45:00|9957.1|9952.1|9953.6|9948.6|9957.3|9952.3|9953.3|9948.3|64
1589903400000|2020-05-19 15:50:00|9953.3|9948.3|9951|9946|9953.3|9948.3|9951|9946|17
1589903700000|2020-05-19 15:55:00|9951.1|9946.1|9951.3|9946.3|9952.3|9947.3|9950.3|9945.3|14
1589904000000|2020-05-19 16:00:00|9951.6|9946.6|9952.8|9947.8|9954.1|9949.1|9951.3|9946.3|75
1589904300000|2020-05-19 16:05:00|9952.9|9947.9|9952.5|9947.5|9954.3|9949.3|9952.1|9947.1|7
1589904600000|2020-05-19 16:10:00|9952.3|9947.3|9951.2|9946.2|9952.6|9947.6|9950.1|9945.1|29
1589904900000|2020-05-19 16:15:00|9951.6|9946.6|9951.6|9946.6|9952.4|9947.4|9949.8|9944.8|38
1589905200000|2020-05-19 16:20:00|9951.7|9946.7|9952.6|9947.6|9952.6|9947.6|9951.1|9946.1|30
1589905500000|2020-05-19 16:25:00|9952.8|9947.8|9951.6|9946.6|9953.6|9948.6|9951.6|9946.6|40
1589905800000|2020-05-19 16:30:00|9952.1|9947.1|9955.6|9950.6|9956|9951|9951.8|9946.8|34
1589906100000|2020-05-19 16:35:00|9955.5|9950.5|9956.1|9951.1|9956.1|9951.1|9954.3|9949.3|9
1589906400000|2020-05-19 16:40:00|9955.8|9950.8|9955.6|9950.6|9955.9|9950.9|9954.6|9949.6|13
1589906700000|2020-05-19 16:45:00|9955.9|9950.9|9955.1|9950.1|9956|9951|9954.6|9949.6|14
1589907000000|2020-05-19 16:50:00|9954.6|9949.6|9954.4|9949.4|9955.8|9950.8|9953.6|9948.6|24
1589907300000|2020-05-19 16:55:00|9954.6|9949.6|9955.4|9950.4|9956.1|9951.1|9953.6|9948.6|70
1589907600000|2020-05-19 17:00:00|9955.6|9950.6|9956.9|9951.9|9957|9952|9955.1|9950.1|40
1589907900000|2020-05-19 17:05:00|9956.8|9951.8|9954.5|9949.5|9957.1|9952.1|9954.4|9949.4|10
1589908200000|2020-05-19 17:10:00|9954.7|9949.7|9953.7|9948.7|9955.2|9950.2|9953.7|9948.7|5
1589908500000|2020-05-19 17:15:00|9954|9949|9951.5|9946.5|9954|9949|9951.2|9946.2|30
1589908800000|2020-05-19 17:20:00|9951.7|9946.7|9950.6|9945.6|9952.1|9947.1|9950|9945|28
1589909100000|2020-05-19 17:25:00|9950.7|9945.7|9952.1|9947.1|9952.6|9947.6|9950.6|9945.6|90
1589909400000|2020-05-19 17:30:00|9952.2|9947.2|9950.6|9945.6|9952.6|9947.6|9950.3|9945.3|19
1589909700000|2020-05-19 17:35:00|9950.4|9945.4|9950.4|9945.4|9951.1|9946.1|9950.1|9945.1|26
1589910000000|2020-05-19 17:40:00|9950.1|9945.1|9950.1|9945.1|9950.9|9945.9|9949.6|9944.6|23
1589910300000|2020-05-19 17:45:00|9950.4|9945.4|9949.4|9944.4|9951.2|9946.2|9948.9|9943.9|20
1589910600000|2020-05-19 17:50:00|9949.3|9944.3|9949.6|9944.6|9949.9|9944.9|9948.6|9943.6|74
1589910900000|2020-05-19 17:55:00|9949.4|9944.4|9947.5|9942.5|9950|9945|9946.8|9941.8|24
1589911200000|2020-05-19 18:00:00|9947.9|9942.9|9948.9|9943.9|9949.4|9944.4|9946.4|9941.4|34
1589911500000|2020-05-19 18:05:00|9949|9944|9945.4|9940.4|9949.4|9944.4|9944.9|9939.9|26
1589911800000|2020-05-19 18:10:00|9945.5|9940.5|9942.9|9937.9|9945.5|9940.5|9942.3|9937.3|64
1589912100000|2020-05-19 18:15:00|9942.6|9937.6|9940.5|9935.5|9942.9|9937.9|9940.4|9935.4|125
1589912400000|2020-05-19 18:20:00|9940.6|9935.6|9936.3|9931.3|9941.1|9936.1|9935|9930|61
1589912700000|2020-05-19 18:25:00|9936.1|9931.1|9935.1|9930.1|9937.5|9932.5|9934.5|9929.5|34
1589913000000|2020-05-19 18:30:00|9935.2|9930.2|9935.9|9930.9|9937.1|9932.1|9934.8|9929.8|26
1589913300000|2020-05-19 18:35:00|9935.8|9930.8|9934.7|9929.7|9936|9931|9934.7|9929.7|66
1589913600000|2020-05-19 18:40:00|9935|9930|9936.2|9931.2|9937.3|9932.3|9935|9930|36
1589913900000|2020-05-19 18:45:00|9935.7|9930.7|9934.7|9929.7|9936|9931|9934.2|9929.2|26
1589914200000|2020-05-19 18:50:00|9934.8|9929.8|9936.3|9931.3|9936.9|9931.9|9934.6|9929.6|67
1589914500000|2020-05-19 18:55:00|9936.5|9931.5|9939.2|9934.2|9940.5|9935.5|9936.4|9931.4|575
1589914800000|2020-05-19 19:00:00|9939.4|9934.4|9943.6|9938.6|9944.4|9939.4|9937.8|9932.8|769
1589915100000|2020-05-19 19:05:00|9943.4|9938.4|9943.7|9938.7|9943.9|9938.9|9941.2|9936.2|108
1589915400000|2020-05-19 19:10:00|9943.9|9938.9|9943.4|9938.4|9944.4|9939.4|9941.1|9936.1|229
1589915700000|2020-05-19 19:15:00|9943.6|9938.6|9944.1|9939.1|9944.4|9939.4|9942.3|9937.3|153
1589916000000|2020-05-19 19:20:00|9944.2|9939.2|9946.6|9941.6|9946.8|9941.8|9944.1|9939.1|186
1589916300000|2020-05-19 19:25:00|9946.5|9941.5|9946.8|9941.8|9947.1|9942.1|9944.8|9939.8|135
1589916600000|2020-05-19 19:30:00|9946.6|9941.6|9949.6|9944.6|9949.6|9944.6|9946.6|9941.6|213
1589916900000|2020-05-19 19:35:00|9949.8|9944.8|9951.1|9946.1|9952.3|9947.3|9948.8|9943.8|163
1589917200000|2020-05-19 19:40:00|9951.2|9946.2|9948.6|9943.6|9951.8|9946.8|9946.8|9941.8|193
1589917500000|2020-05-19 19:45:00|9948.7|9943.7|9950.1|9945.1|9950.3|9945.3|9947.8|9942.8|159
1589917800000|2020-05-19 19:50:00|9950.3|9945.3|9952.6|9947.6|9953.8|9948.8|9949.3|9944.3|78
1589918100000|2020-05-19 19:55:00|9952.8|9947.8|9957.1|9952.1|9957.1|9952.1|9952.5|9947.5|110
1589918400000|2020-05-19 20:00:00|9957|9952|9957.6|9952.6|9958.2|9953.2|9955.6|9950.6|15
1589918700000|2020-05-19 20:05:00|9957.9|9952.9|9962.3|9957.3|9962.4|9957.4|9957.9|9952.9|40
1589919000000|2020-05-19 20:10:00|9962.4|9957.4|9960.1|9955.1|9962.8|9957.8|9959.6|9954.6|30
1589919300000|2020-05-19 20:15:00|9960|9955|9960.3|9955.3|9961.3|9956.3|9959.4|9954.4|13
1589919600000|2020-05-19 20:20:00|9960.2|9955.2|9959.8|9954.8|9960.3|9955.3|9958.8|9953.8|2
1589919900000|2020-05-19 20:25:00|9959.6|9954.6|9960.8|9955.8|9961.3|9956.3|9959.1|9954.1|3
1589920200000|2020-05-19 20:30:00|9960.6|9955.6|9960.5|9955.5|9961.1|9956.1|9959.6|9954.6|4
1589920500000|2020-05-19 20:35:00|9960.1|9955.1|9960.6|9955.6|9961.1|9956.1|9959.9|9954.9|3
1589920800000|2020-05-19 20:40:00|9961|9956|9961.8|9956.8|9962.8|9957.8|9960.6|9955.6|7
1589921100000|2020-05-19 20:45:00|9961.6|9956.6|9959.6|9954.6|9962.1|9957.1|9959.6|9954.6|11
1589921400000|2020-05-19 20:50:00|9959.8|9954.8|9959.6|9954.6|9960.3|9955.3|9959|9954|90
1589921700000|2020-05-19 20:55:00|9960|9955|9961.9|9952.9|9961.9|9955.3|9959|9952.9|13
1589932800000|2020-05-20 00:00:00|9959.4|9954.4|9956.1|9951.1|9959.4|9954.4|9955.9|9950.9|85
1589933100000|2020-05-20 00:05:00|9956.4|9951.4|9955.7|9950.7|9956.8|9951.8|9955.7|9950.7|23
1589933400000|2020-05-20 00:10:00|9955.8|9950.8|9955.5|9950.5|9956|9951|9955.1|9950.1|4
1589933700000|2020-05-20 00:15:00|9955.3|9950.3|9955.3|9950.3|9956.3|9951.3|9954.6|9949.6|16
1589934000000|2020-05-20 00:20:00|9955.1|9950.1|9956.3|9951.3|9956.6|9951.6|9955.1|9950.1|2
1589934300000|2020-05-20 00:25:00|9956.1|9951.1|9955.1|9950.1|9956.6|9951.6|9955.1|9950.1|2
1589934600000|2020-05-20 00:30:00|9955.3|9950.3|9953.8|9948.8|9956.1|9951.1|9953.6|9948.6|14
1589934900000|2020-05-20 00:35:00|9953.9|9948.9|9953.6|9948.6|9954.8|9949.8|9953.6|9948.6|7
1589935200000|2020-05-20 00:40:00|9953.5|9948.5|9954.1|9949.1|9954.6|9949.6|9953.5|9948.5|13
1589935500000|2020-05-20 00:45:00|9954.3|9949.3|9952.5|9947.5|9954.3|9949.3|9952.5|9947.5|8
1589935800000|2020-05-20 00:50:00|9952.4|9947.4|9952.9|9947.9|9954|9949|9951.6|9946.6|21
1589936100000|2020-05-20 00:55:00|9952.6|9947.6|9950.3|9945.3|9952.6|9947.6|9949.6|9944.6|21
1589936400000|2020-05-20 01:00:00|9950.6|9945.6|9950.3|9945.3|9951.1|9946.1|9949.1|9944.1|23
1589936700000|2020-05-20 01:05:00|9950.4|9945.4|9950.5|9945.5|9950.9|9945.9|9950.1|9945.1|1
1589937000000|2020-05-20 01:10:00|9950.3|9945.3|9951.3|9946.3|9951.3|9946.3|9950.3|9945.3|12
1589937300000|2020-05-20 01:15:00|9951.8|9946.8|9949.8|9944.8|9951.8|9946.8|9949.3|9944.3|12
1589937600000|2020-05-20 01:20:00|9949.7|9944.7|9947|9942|9949.8|9944.8|9945.6|9940.6|18
1589937900000|2020-05-20 01:25:00|9946.9|9941.9|9946.8|9941.8|9947.6|9942.6|9946|9941|10
1589938200000|2020-05-20 01:30:00|9947.3|9942.3|9946.7|9941.7|9948.3|9943.3|9946.1|9941.1|13
1589938500000|2020-05-20 01:35:00|9946.5|9941.5|9947.5|9942.5|9948|9943|9945.8|9940.8|5
1589938800000|2020-05-20 01:40:00|9947.4|9942.4|9946.7|9941.7|9947.4|9942.4|9946|9941|2
1589939100000|2020-05-20 01:45:00|9946.5|9941.5|9947|9942|9947.3|9942.3|9946|9941|1
1589939400000|2020-05-20 01:50:00|9946.8|9941.8|9946.8|9941.8|9947|9942|9945.8|9940.8|7
1589939700000|2020-05-20 01:55:00|9946.3|9941.3|9945|9940|9947|9942|9944.8|9939.8|21
1589940000000|2020-05-20 02:00:00|9945.1|9940.1|9945.9|9940.9|9946.3|9941.3|9944.8|9939.8|24
1589940300000|2020-05-20 02:05:00|9945.8|9940.8|9945.3|9940.3|9947|9942|9945|9940|25
1589940600000|2020-05-20 02:10:00|9945.5|9940.5|9948|9943|9948.2|9943.2|9945.3|9940.3|4
1589940900000|2020-05-20 02:15:00|9947.9|9942.9|9948.6|9943.6|9949.2|9944.2|9947.9|9942.9|11
1589941200000|2020-05-20 02:20:00|9948.5|9943.5|9951.3|9946.3|9951.3|9946.3|9948.1|9943.1|11
1589941500000|2020-05-20 02:25:00|9951.2|9946.2|9950|9945|9951.5|9946.5|9949.8|9944.8|17
1589941800000|2020-05-20 02:30:00|9950.1|9945.1|9949.3|9944.3|9950.4|9945.4|9948.9|9943.9|11
1589942100000|2020-05-20 02:35:00|9949.5|9944.5|9949|9944|9949.5|9944.5|9948.3|9943.3|13
1589942400000|2020-05-20 02:40:00|9948.9|9943.9|9949.5|9944.5|9949.5|9944.5|9948.3|9943.3|15
1589942700000|2020-05-20 02:45:00|9949.3|9944.3|9949.8|9944.8|9949.8|9944.8|9948.3|9943.3|3
1589943000000|2020-05-20 02:50:00|9950|9945|9950.3|9945.3|9950.5|9945.5|9949.8|9944.8|1
1589943300000|2020-05-20 02:55:00|9950.6|9945.6|9951.3|9946.3|9951.8|9946.8|9950.3|9945.3|0
1589943600000|2020-05-20 03:00:00|9951.2|9946.2|9951.3|9946.3|9951.3|9946.3|9949.8|9944.8|9
1589943900000|2020-05-20 03:05:00|9950.8|9945.8|9950.3|9945.3|9951|9946|9949.8|9944.8|15
1589944200000|2020-05-20 03:10:00|9950.8|9945.8|9949.3|9944.3|9950.8|9945.8|9949.2|9944.2|9
1589944500000|2020-05-20 03:15:00|9949.2|9944.2|9949|9944|9949.3|9944.3|9948.8|9943.8|9
1589944800000|2020-05-20 03:20:00|9948.8|9943.8|9948.3|9943.3|9949.3|9944.3|9948.3|9943.3|16
1589945100000|2020-05-20 03:25:00|9948.2|9943.2|9946.8|9941.8|9948.5|9943.5|9946.8|9941.8|3
1589945400000|2020-05-20 03:30:00|9947|9942|9946.5|9941.5|9947.3|9942.3|9946|9941|10
1589945700000|2020-05-20 03:35:00|9946.3|9941.3|9945.5|9940.5|9946.5|9941.5|9944.3|9939.3|11
1589946000000|2020-05-20 03:40:00|9945.6|9940.6|9947.5|9942.5|9947.8|9942.8|9945.6|9940.6|15
1589946300000|2020-05-20 03:45:00|9947.8|9942.8|9947.8|9942.8|9948.8|9943.8|9947.7|9942.7|5
1589946600000|2020-05-20 03:50:00|9948|9943|9948.3|9943.3|9948.8|9943.8|9947.3|9942.3|7
1589946900000|2020-05-20 03:55:00|9948.2|9943.2|9948.8|9943.8|9949.3|9944.3|9948.2|9943.2|5
1589947200000|2020-05-20 04:00:00|9949|9944|9948.7|9943.7|9949.3|9944.3|9947.8|9942.8|34
1589947500000|2020-05-20 04:05:00|9948.6|9943.6|9948.3|9943.3|9948.8|9943.8|9948.2|9943.2|3
1589947800000|2020-05-20 04:10:00|9948.2|9943.2|9947.2|9942.2|9948.2|9943.2|9947.2|9942.2|29
1589948100000|2020-05-20 04:15:00|9947.3|9942.3|9947.8|9942.8|9947.8|9942.8|9946.8|9941.8|10
1589948400000|2020-05-20 04:20:00|9948|9943|9948.3|9943.3|9948.8|9943.8|9948|9943|0
1589948700000|2020-05-20 04:25:00|9948.6|9943.6|9948.8|9943.8|9949.2|9944.2|9948.3|9943.3|9
1589949000000|2020-05-20 04:30:00|9948.3|9943.3|9949.2|9944.2|9949.7|9944.7|9948.3|9943.3|8
1589949300000|2020-05-20 04:35:00|9949.1|9944.1|9948.8|9943.8|9949.3|9944.3|9948.8|9943.8|3
1589949600000|2020-05-20 04:40:00|9948.7|9943.7|9949.3|9944.3|9949.3|9944.3|9948.3|9943.3|7
1589949900000|2020-05-20 04:45:00|9949|9944|9950.3|9945.3|9950.8|9945.8|9949|9944|6
1589950200000|2020-05-20 04:50:00|9950.5|9945.5|9948.9|9943.9|9950.8|9945.8|9948.8|9943.8|0
1589950500000|2020-05-20 04:55:00|9948.8|9943.8|9948.3|9943.3|9948.8|9943.8|9947.8|9942.8|4
1589950800000|2020-05-20 05:00:00|9947.8|9942.8|9947.6|9942.6|9948|9943|9947.3|9942.3|10
1589951100000|2020-05-20 05:05:00|9947.5|9942.5|9947|9942|9947.6|9942.6|9946.1|9941.1|9
1589951400000|2020-05-20 05:10:00|9946.9|9941.9|9947|9942|9947.3|9942.3|9946.3|9941.3|1
1589951700000|2020-05-20 05:15:00|9946.9|9941.9|9947.6|9942.6|9947.9|9942.9|9946.5|9941.5|1
1589952000000|2020-05-20 05:20:00|9947.7|9942.7|9947.6|9942.6|9948|9943|9947.3|9942.3|3
1589952300000|2020-05-20 05:25:00|9947.9|9942.9|9946.5|9941.5|9948.3|9943.3|9946.5|9941.5|8
1589952600000|2020-05-20 05:30:00|9946.3|9941.3|9947.3|9942.3|9947.3|9942.3|9946.3|9941.3|12
1589952900000|2020-05-20 05:35:00|9946.8|9941.8|9946.8|9941.8|9947.3|9942.3|9946.8|9941.8|9
1589953200000|2020-05-20 05:40:00|9947|9942|9947.3|9942.3|9947.6|9942.6|9946.8|9941.8|12
1589953500000|2020-05-20 05:45:00|9947.2|9942.2|9945.3|9940.3|9947.2|9942.2|9944.8|9939.8|26
1589953800000|2020-05-20 05:50:00|9945.8|9940.8|9945.8|9940.8|9945.8|9940.8|9944.8|9939.8|39
1589954100000|2020-05-20 05:55:00|9945.9|9940.9|9946.8|9941.8|9947.3|9942.3|9945.8|9940.8|6
1589954400000|2020-05-20 06:00:00|9946.5|9941.5|9943.6|9938.6|9946.8|9941.8|9942.8|9937.8|28
1589954700000|2020-05-20 06:05:00|9943.8|9938.8|9946.8|9941.8|9947.2|9942.2|9943.8|9938.8|10
1589955000000|2020-05-20 06:10:00|9947|9942|9946.3|9941.3|9948|9943|9946.3|9941.3|17
1589955300000|2020-05-20 06:15:00|9946.8|9941.8|9949.5|9944.5|9949.8|9944.8|9946.3|9941.3|13
1589955600000|2020-05-20 06:20:00|9949.3|9944.3|9948.8|9943.8|9950|9945|9948.8|9943.8|12
1589955900000|2020-05-20 06:25:00|9948.7|9943.7|9950.8|9945.8|9952|9947|9947.3|9942.3|26
1589956200000|2020-05-20 06:30:00|9950.3|9945.3|9949.4|9944.4|9951|9946|9947.6|9942.6|26
1589956500000|2020-05-20 06:35:00|9949.3|9944.3|9951.8|9946.8|9952.3|9947.3|9949.3|9944.3|26
1589956800000|2020-05-20 06:40:00|9952.2|9947.2|9951.3|9946.3|9953.3|9948.3|9951.2|9946.2|14
1589957100000|2020-05-20 06:45:00|9951.8|9946.8|9947.8|9942.8|9952.3|9947.3|9946.3|9941.3|81
1589957400000|2020-05-20 06:50:00|9948|9943|9949.8|9944.8|9949.8|9944.8|9947.3|9942.3|24
1589957700000|2020-05-20 06:55:00|9949.7|9944.7|9951.2|9946.2|9952.2|9947.2|9948.3|9943.3|33
1589958000000|2020-05-20 07:00:00|9951.3|9946.3|9944.3|9939.3|9951.8|9946.8|9943.3|9938.3|66
1589958300000|2020-05-20 07:05:00|9944|9939|9940.6|9935.6|9944|9939|9938.9|9933.9|114
1589958600000|2020-05-20 07:10:00|9940.8|9935.8|9940.5|9935.5|9944.3|9939.3|9940.3|9935.3|43
1589958900000|2020-05-20 07:15:00|9940.4|9935.4|9940.4|9935.4|9943.7|9938.7|9939.8|9934.8|40
1589959200000|2020-05-20 07:20:00|9940.3|9935.3|9942.4|9937.4|9943.3|9938.3|9940.3|9935.3|25
1589959500000|2020-05-20 07:25:00|9942.3|9937.3|9944.3|9939.3|9945.2|9940.2|9941.3|9936.3|55
1589959800000|2020-05-20 07:30:00|9944.8|9939.8|9947.8|9942.8|9948|9943|9943.8|9938.8|73
1589960100000|2020-05-20 07:35:00|9948|9943|9949.8|9944.8|9950.3|9945.3|9947.8|9942.8|56
1589960400000|2020-05-20 07:40:00|9949.6|9944.6|9947.7|9942.7|9949.6|9944.6|9947.3|9942.3|39
1589960700000|2020-05-20 07:45:00|9947.8|9942.8|9951.2|9946.2|9951.3|9946.3|9947.3|9942.3|29
1589961000000|2020-05-20 07:50:00|9951|9946|9949.3|9944.3|9951.8|9946.8|9947.8|9942.8|14
1589961300000|2020-05-20 07:55:00|9949.7|9944.7|9950.3|9945.3|9952.8|9947.8|9949.7|9944.7|24
1589961600000|2020-05-20 08:00:00|9950.2|9945.2|9949.3|9944.3|9950.3|9945.3|9946.9|9941.9|17
1589961900000|2020-05-20 08:05:00|9949.2|9944.2|9950.3|9945.3|9950.8|9945.8|9947.8|9942.8|16
1589962200000|2020-05-20 08:10:00|9950.2|9945.2|9947.3|9942.3|9950.7|9945.7|9946.3|9941.3|29
1589962500000|2020-05-20 08:15:00|9947.2|9942.2|9947.3|9942.3|9948.2|9943.2|9945.3|9940.3|105
1589962800000|2020-05-20 08:20:00|9947.8|9942.8|9947.7|9942.7|9948.5|9943.5|9946.2|9941.2|76
1589963100000|2020-05-20 08:25:00|9947.8|9942.8|9947.3|9942.3|9947.8|9942.8|9945.8|9940.8|14
1589963400000|2020-05-20 08:30:00|9947.1|9942.1|9946.8|9941.8|9948.8|9943.8|9945.3|9940.3|17
1589963700000|2020-05-20 08:35:00|9947.2|9942.2|9946.3|9941.3|9947.7|9942.7|9945.2|9940.2|3
1589964000000|2020-05-20 08:40:00|9946.2|9941.2|9947|9942|9948.8|9943.8|9945.3|9940.3|28
1589964300000|2020-05-20 08:45:00|9946.8|9941.8|9945.2|9940.2|9947.4|9942.4|9944.1|9939.1|9
1589964600000|2020-05-20 08:50:00|9945|9940|9944.3|9939.3|9945.8|9940.8|9942.6|9937.6|30
1589964900000|2020-05-20 08:55:00|9944.8|9939.8|9945.3|9940.3|9946.3|9941.3|9943.8|9938.8|38
1589965200000|2020-05-20 09:00:00|9945.7|9940.7|9945.9|9940.9|9948.3|9943.3|9944.8|9939.8|60
1589965500000|2020-05-20 09:05:00|9945.8|9940.8|9943.8|9938.8|9946.4|9941.4|9943.1|9938.1|6
1589965800000|2020-05-20 09:10:00|9944.2|9939.2|9942.4|9937.4|9944.3|9939.3|9942.2|9937.2|16
1589966100000|2020-05-20 09:15:00|9942.3|9937.3|9941.6|9936.6|9943.8|9938.8|9941.5|9936.5|64
1589966400000|2020-05-20 09:20:00|9941.8|9936.8|9940.3|9935.3|9944.6|9939.6|9940.3|9935.3|9
1589966700000|2020-05-20 09:25:00|9940.7|9935.7|9938.6|9933.6|9940.8|9935.8|9936.8|9931.8|39
1589967000000|2020-05-20 09:30:00|9938.8|9933.8|9939.5|9934.5|9939.9|9934.9|9937.3|9932.3|99
1589967300000|2020-05-20 09:35:00|9939.4|9934.4|9938.8|9933.8|9939.8|9934.8|9937.8|9932.8|72
1589967600000|2020-05-20 09:40:00|9939|9934|9937.8|9932.8|9939.8|9934.8|9937.7|9932.7|78
1589967900000|2020-05-20 09:45:00|9937.7|9932.7|9938.8|9933.8|9940.8|9935.8|9937.3|9932.3|198
1589968200000|2020-05-20 09:50:00|9938.7|9933.7|9939|9934|9940|9935|9937.8|9932.8|56
1589968500000|2020-05-20 09:55:00|9939.2|9934.2|9938|9933|9939.6|9934.6|9937.2|9932.2|43
1589968800000|2020-05-20 10:00:00|9937.8|9932.8|9938.8|9933.8|9939.3|9934.3|9937.2|9932.2|23
1589969100000|2020-05-20 10:05:00|9939|9934|9944.3|9939.3|9944.3|9939.3|9938.8|9933.8|102
1589969400000|2020-05-20 10:10:00|9944|9939|9945.3|9940.3|9946.3|9941.3|9943.3|9938.3|61
1589969700000|2020-05-20 10:15:00|9945.2|9940.2|9944.8|9939.8|9946|9941|9944.3|9939.3|20
1589970000000|2020-05-20 10:20:00|9944.7|9939.7|9942.3|9937.3|9944.8|9939.8|9940.8|9935.8|57
1589970300000|2020-05-20 10:25:00|9942.7|9937.7|9942.8|9937.8|9942.8|9937.8|9940.3|9935.3|33
1589970600000|2020-05-20 10:30:00|9942.7|9937.7|9945.1|9940.1|9946.3|9941.3|9942.4|9937.4|66
1589970900000|2020-05-20 10:35:00|9945.3|9940.3|9946.3|9941.3|9946.8|9941.8|9944.3|9939.3|25
1589971200000|2020-05-20 10:40:00|9946.2|9941.2|9945.2|9940.2|9946.8|9941.8|9944.8|9939.8|22
1589971500000|2020-05-20 10:45:00|9945|9940|9946.8|9941.8|9947.8|9942.8|9944.8|9939.8|20
1589971800000|2020-05-20 10:50:00|9946.7|9941.7|9941.3|9936.3|9946.8|9941.8|9941.3|9936.3|57
1589972100000|2020-05-20 10:55:00|9941.2|9936.2|9934.8|9929.8|9941.8|9936.8|9934.8|9929.8|102
1589972400000|2020-05-20 11:00:00|9934.6|9929.6|9932.3|9927.3|9935.5|9930.5|9931.9|9926.9|61
1589972700000|2020-05-20 11:05:00|9932.5|9927.5|9932.1|9927.1|9933.7|9928.7|9931.9|9926.9|34
1589973000000|2020-05-20 11:10:00|9931.9|9926.9|9930.3|9925.3|9932.3|9927.3|9928.6|9923.6|82
1589973300000|2020-05-20 11:15:00|9930.5|9925.5|9934.5|9929.5|9935.3|9930.3|9929.8|9924.8|39
1589973600000|2020-05-20 11:20:00|9934.8|9929.8|9935|9930|9936|9931|9933.6|9928.6|41
1589973900000|2020-05-20 11:25:00|9935.1|9930.1|9936|9931|9936.8|9931.8|9934.6|9929.6|35
1589974200000|2020-05-20 11:30:00|9935.9|9930.9|9935.8|9930.8|9936.3|9931.3|9934.8|9929.8|15
1589974500000|2020-05-20 11:35:00|9935.3|9930.3|9936.3|9931.3|9937.3|9932.3|9934.8|9929.8|20
1589974800000|2020-05-20 11:40:00|9936.5|9931.5|9931.9|9926.9|9936.6|9931.6|9931.5|9926.5|28
1589975100000|2020-05-20 11:45:00|9931.8|9926.8|9930.6|9925.6|9934.3|9929.3|9929.6|9924.6|32
1589975400000|2020-05-20 11:50:00|9930.8|9925.8|9929.3|9924.3|9930.8|9925.8|9927.8|9922.8|70
1589975700000|2020-05-20 11:55:00|9929.2|9924.2|9926.9|9921.9|9929.3|9924.3|9926.3|9921.3|65
1589976000000|2020-05-20 12:00:00|9927.3|9922.3|9926.8|9921.8|9930.3|9925.3|9926|9921|46
1589976300000|2020-05-20 12:05:00|9926.5|9921.5|9930|9925|9931.3|9926.3|9926.5|9921.5|29
1589976600000|2020-05-20 12:10:00|9929.9|9924.9|9931.2|9926.2|9933.2|9928.2|9929.6|9924.6|23
1589976900000|2020-05-20 12:15:00|9931|9926|9930.3|9925.3|9931.8|9926.8|9929.1|9924.1|24
1589977200000|2020-05-20 12:20:00|9930|9925|9929.8|9924.8|9930.3|9925.3|9928.1|9923.1|16
1589977500000|2020-05-20 12:25:00|9929.7|9924.7|9930.4|9925.4|9931.8|9926.8|9929.3|9924.3|20
1589977800000|2020-05-20 12:30:00|9930.3|9925.3|9936.5|9931.5|9937.1|9932.1|9929|9924|55
1589978100000|2020-05-20 12:35:00|9936.8|9931.8|9937.3|9932.3|9938.1|9933.1|9935.8|9930.8|23
1589978400000|2020-05-20 12:40:00|9937.5|9932.5|9935.1|9930.1|9939.8|9934.8|9934.6|9929.6|117
1589978700000|2020-05-20 12:45:00|9935.3|9930.3|9934.8|9929.8|9936|9931|9934.3|9929.3|10
1589979000000|2020-05-20 12:50:00|9934.6|9929.6|9932.4|9927.4|9934.6|9929.6|9931.3|9926.3|63
1589979300000|2020-05-20 12:55:00|9932.3|9927.3|9928.1|9923.1|9933|9928|9926.8|9921.8|85
1589979600000|2020-05-20 13:00:00|9928.3|9923.3|9924.8|9919.8|9929.8|9924.8|9921.8|9916.8|168
1589979900000|2020-05-20 13:05:00|9924.6|9919.6|9925.3|9920.3|9925.5|9920.5|9922.8|9917.8|36
1589980200000|2020-05-20 13:10:00|9925.4|9920.4|9917.3|9912.3|9925.4|9920.4|9916.1|9911.1|285
1589980500000|2020-05-20 13:15:00|9916.8|9911.8|9917.8|9912.8|9918.3|9913.3|9913.8|9908.8|119
1589980800000|2020-05-20 13:20:00|9917.7|9912.7|9915|9910|9917.7|9912.7|9914.7|9909.7|32
1589981100000|2020-05-20 13:25:00|9915.3|9910.3|9916.3|9911.3|9917.3|9912.3|9913.3|9908.3|62
1589981400000|2020-05-20 13:30:00|9916.2|9911.2|9922|9917|9922.8|9917.8|9915.3|9910.3|101
1589981700000|2020-05-20 13:35:00|9922.2|9917.2|9918.8|9913.8|9923.4|9918.4|9918.8|9913.8|121
1589982000000|2020-05-20 13:40:00|9918.7|9913.7|9920.3|9915.3|9921.6|9916.6|9918.6|9913.6|137
1589982300000|2020-05-20 13:45:00|9920.2|9915.2|9917.9|9912.9|9920.7|9915.7|9916.4|9911.4|123
1589982600000|2020-05-20 13:50:00|9917.8|9912.8|9916.8|9911.8|9919.3|9914.3|9915.8|9910.8|195
1589982900000|2020-05-20 13:55:00|9916.9|9911.9|9915.5|9910.5|9919.3|9914.3|9913.6|9908.6|48
1589983200000|2020-05-20 14:00:00|9915.3|9910.3|9912.1|9907.1|9917.5|9912.5|9911.9|9906.9|94
1589983500000|2020-05-20 14:05:00|9912.3|9907.3|9906.8|9901.8|9912.3|9907.3|9905.7|9900.7|152
1589983800000|2020-05-20 14:10:00|9906.3|9901.3|9904.8|9899.8|9908.8|9903.8|9904.7|9899.7|283
1589984100000|2020-05-20 14:15:00|9904.7|9899.7|9903.9|9898.9|9907.3|9902.3|9903.6|9898.6|93
1589984400000|2020-05-20 14:20:00|9903.7|9898.7|9906.7|9901.7|9907.3|9902.3|9903.4|9898.4|105
1589984700000|2020-05-20 14:25:00|9906.8|9901.8|9909.3|9904.3|9909.7|9904.7|9906.7|9901.7|198
1589985000000|2020-05-20 14:30:00|9909.2|9904.2|9909|9904|9913.3|9908.3|9908.7|9903.7|167
1589985300000|2020-05-20 14:35:00|9909.3|9904.3|9908.9|9903.9|9912.8|9907.8|9908.7|9903.7|102
1589985600000|2020-05-20 14:40:00|9909|9904|9907.8|9902.8|9909.3|9904.3|9906.3|9901.3|32
1589985900000|2020-05-20 14:45:00|9908|9903|9909.8|9904.8|9909.8|9904.8|9906.7|9901.7|140
1589986200000|2020-05-20 14:50:00|9909.7|9904.7|9907.8|9902.8|9909.8|9904.8|9905.8|9900.8|70
1589986500000|2020-05-20 14:55:00|9907.4|9902.4|9907.2|9902.2|9911.3|9906.3|9906.2|9901.2|124
1589986800000|2020-05-20 15:00:00|9906.9|9901.9|9908|9903|9908|9903|9904.4|9899.4|159
1589987100000|2020-05-20 15:05:00|9907.9|9902.9|9909.5|9904.5|9909.8|9904.8|9907.3|9902.3|80
1589987400000|2020-05-20 15:10:00|9909.8|9904.8|9910.7|9905.7|9912|9907|9909.8|9904.8|60
1589987700000|2020-05-20 15:15:00|9910.8|9905.8|9907.8|9902.8|9911.3|9906.3|9906.3|9901.3|85
1589988000000|2020-05-20 15:20:00|9908|9903|9906.8|9901.8|9909.3|9904.3|9906.3|9901.3|124
1589988300000|2020-05-20 15:25:00|9906.7|9901.7|9905|9900|9906.7|9901.7|9904.3|9899.3|113
1589988600000|2020-05-20 15:30:00|9905.1|9900.1|9906|9901|9906.9|9901.9|9905|9900|38
1589988900000|2020-05-20 15:35:00|9906.2|9901.2|9908.3|9903.3|9908.3|9903.3|9906|9901|61
1589989200000|2020-05-20 15:40:00|9908|9903|9911.9|9906.9|9912.6|9907.6|9907.8|9902.8|108
1589989500000|2020-05-20 15:45:00|9911.6|9906.6|9911.3|9906.3|9912.6|9907.6|9908.8|9903.8|57
1589989800000|2020-05-20 15:50:00|9911.2|9906.2|9915.3|9910.3|9916.3|9911.3|9910.8|9905.8|40
1589990100000|2020-05-20 15:55:00|9915.2|9910.2|9917.7|9912.7|9920.6|9915.6|9913.8|9908.8|107
1589990400000|2020-05-20 16:00:00|9917.8|9912.8|9920.2|9915.2|9920.3|9915.3|9916.2|9911.2|60
1589990700000|2020-05-20 16:05:00|9919.8|9914.8|9921.2|9916.2|9921.3|9916.3|9919.2|9914.2|89
1589991000000|2020-05-20 16:10:00|9921|9916|9921.6|9916.6|9924.8|9919.8|9920.8|9915.8|111
1589991300000|2020-05-20 16:15:00|9921.4|9916.4|9923.4|9918.4|9924.7|9919.7|9920.9|9915.9|111
1589991600000|2020-05-20 16:20:00|9922.9|9917.9|9926.9|9921.9|9927.9|9922.9|9922.4|9917.4|94
1589991900000|2020-05-20 16:25:00|9926.4|9921.4|9924.4|9919.4|9928.4|9923.4|9924.4|9919.4|60
1589992200000|2020-05-20 16:30:00|9924.7|9919.7|9924.2|9919.2|9927.2|9922.2|9924.2|9919.2|47
1589992500000|2020-05-20 16:35:00|9924.4|9919.4|9925.4|9920.4|9926.9|9921.9|9924.2|9919.2|38
1589992800000|2020-05-20 16:40:00|9925.5|9920.5|9925.2|9920.2|9926.5|9921.5|9924.9|9919.9|26
1589993100000|2020-05-20 16:45:00|9925.4|9920.4|9922.9|9917.9|9927.2|9922.2|9922.7|9917.7|71
1589993400000|2020-05-20 16:50:00|9922.7|9917.7|9925.4|9920.4|9925.4|9920.4|9922.4|9917.4|67
1589993700000|2020-05-20 16:55:00|9925.2|9920.2|9924.4|9919.4|9925.4|9920.4|9921.4|9916.4|38
1589994000000|2020-05-20 17:00:00|9924.7|9919.7|9924.7|9919.7|9925.2|9920.2|9922.7|9917.7|42
1589994300000|2020-05-20 17:05:00|9924.9|9919.9|9924|9919|9926.8|9921.8|9923.6|9918.6|54
1589994600000|2020-05-20 17:10:00|9923.9|9918.9|9923.5|9918.5|9924.3|9919.3|9922.5|9917.5|22
1589994900000|2020-05-20 17:15:00|9923.4|9918.4|9923.3|9918.3|9924.8|9919.8|9922.5|9917.5|12
1589995200000|2020-05-20 17:20:00|9923.4|9918.4|9920.2|9915.2|9923.4|9918.4|9919.9|9914.9|89
1589995500000|2020-05-20 17:25:00|9920|9915|9920.3|9915.3|9920.8|9915.8|9919.2|9914.2|14
1589995800000|2020-05-20 17:30:00|9920.4|9915.4|9917.8|9912.8|9920.6|9915.6|9917.4|9912.4|31
1589996100000|2020-05-20 17:35:00|9917.5|9912.5|9918|9913|9919.2|9914.2|9917.3|9912.3|4
1589996400000|2020-05-20 17:40:00|9918.1|9913.1|9915.4|9910.4|9918.8|9913.8|9915.4|9910.4|21
1589996700000|2020-05-20 17:45:00|9915.3|9910.3|9917.8|9912.8|9918.3|9913.3|9914.3|9909.3|24
1589997000000|2020-05-20 17:50:00|9917.5|9912.5|9918.9|9913.9|9918.9|9913.9|9916.4|9911.4|170
1589997300000|2020-05-20 17:55:00|9919|9914|9921.9|9916.9|9921.9|9916.9|9919|9914|100
1589997600000|2020-05-20 18:00:00|9921.7|9916.7|9921.3|9916.3|9922.6|9917.6|9919.6|9914.6|48
1589997900000|2020-05-20 18:05:00|9921.2|9916.2|9916.9|9911.9|9921.2|9916.2|9915.3|9910.3|74
1589998200000|2020-05-20 18:10:00|9917.1|9912.1|9919|9914|9919.5|9914.5|9915.3|9910.3|90
1589998500000|2020-05-20 18:15:00|9918.8|9913.8|9919.6|9914.6|9921.1|9916.1|9917.5|9912.5|73
1589998800000|2020-05-20 18:20:00|9919.7|9914.7|9917.3|9912.3|9919.9|9914.9|9917.1|9912.1|28
1589999100000|2020-05-20 18:25:00|9917.1|9912.1|9918.1|9913.1|9918.4|9913.4|9916.6|9911.6|12
1589999400000|2020-05-20 18:30:00|9918.3|9913.3|9917.8|9912.8|9918.3|9913.3|9916.8|9911.8|62
1589999700000|2020-05-20 18:35:00|9917.9|9912.9|9915.1|9910.1|9918|9913|9912.8|9907.8|27
1590000000000|2020-05-20 18:40:00|9915.3|9910.3|9915.3|9910.3|9916.3|9911.3|9915|9910|11
1590000300000|2020-05-20 18:45:00|9915.6|9910.6|9916.3|9911.3|9917.6|9912.6|9915.3|9910.3|28
1590000600000|2020-05-20 18:50:00|9916.6|9911.6|9916.3|9911.3|9917.8|9912.8|9915.9|9910.9|15
1590000900000|2020-05-20 18:55:00|9916.2|9911.2|9916.6|9911.6|9916.9|9911.9|9915.3|9910.3|165
1590001200000|2020-05-20 19:00:00|9916.8|9911.8|9916.6|9911.6|9917.3|9912.3|9915.5|9910.5|35
1590001500000|2020-05-20 19:05:00|9916.3|9911.3|9916.8|9911.8|9917.3|9912.3|9915.3|9910.3|8
1590001800000|2020-05-20 19:10:00|9916.7|9911.7|9917.8|9912.8|9919.3|9914.3|9915.8|9910.8|13
1590002100000|2020-05-20 19:15:00|9917.7|9912.7|9918.8|9913.8|9919.2|9914.2|9917.5|9912.5|3
1590002400000|2020-05-20 19:20:00|9918.7|9913.7|9918.3|9913.3|9919.3|9914.3|9917.8|9912.8|11
1590002700000|2020-05-20 19:25:00|9918.4|9913.4|9918.5|9913.5|9919.1|9914.1|9917.4|9912.4|3
1590003000000|2020-05-20 19:30:00|9918.3|9913.3|9918.7|9913.7|9920|9915|9918.1|9913.1|5
1590003300000|2020-05-20 19:35:00|9918.5|9913.5|9918.8|9913.8|9919.1|9914.1|9918.1|9913.1|7
1590003600000|2020-05-20 19:40:00|9918.9|9913.9|9918.4|9913.4|9919.3|9914.3|9917.6|9912.6|15
1590003900000|2020-05-20 19:45:00|9918.3|9913.3|9919.1|9914.1|9919.1|9914.1|9917.6|9912.6|25
1590004200000|2020-05-20 19:50:00|9919.6|9914.6|9919.3|9914.3|9921.5|9916.5|9919.3|9914.3|15
1590004500000|2020-05-20 19:55:00|9919.6|9914.6|9919.5|9914.5|9920.6|9915.6|9918.8|9913.8|81
1590004800000|2020-05-20 20:00:00|9919.4|9914.4|9922|9917|9922.3|9917.3|9919.1|9914.1|12
1590005100000|2020-05-20 20:05:00|9922.3|9917.3|9923|9918|9923|9918|9922|9917|12
1590005400000|2020-05-20 20:10:00|9923.3|9918.3|9922.5|9917.5|9923.3|9918.3|9922.5|9917.5|14
1590005700000|2020-05-20 20:15:00|9922.6|9917.6|9920|9915|9922.8|9917.8|9920|9915|12
1590006000000|2020-05-20 20:20:00|9920.1|9915.1|9920.3|9915.3|9920.5|9915.5|9919|9914|1
1590006300000|2020-05-20 20:25:00|9920.2|9915.2|9920.8|9915.8|9921|9916|9919.8|9914.8|2
1590006600000|2020-05-20 20:30:00|9921.1|9916.1|9921|9916|9921.1|9916.1|9920.8|9915.8|0
1590006900000|2020-05-20 20:35:00|9921.3|9916.3|9921.3|9916.3|9921.3|9916.3|9920.8|9915.8|4
1590007200000|2020-05-20 20:40:00|9921|9916|9921|9916|9921.3|9916.3|9920.8|9915.8|2
1590007500000|2020-05-20 20:45:00|9920.9|9915.9|9920.8|9915.8|9921.3|9916.3|9920.3|9915.3|9
1590007800000|2020-05-20 20:50:00|9920.5|9915.5|9920|9915|9920.8|9915.8|9920|9915|8
1590008100000|2020-05-20 20:55:00|9920.3|9915.3|9922.2|9915.2|9922.2|9915.6|9919|9914|18
1590019200000|2020-05-21 00:00:00|9923.3|9918.3|9925.4|9920.4|9925.4|9920.4|9922.5|9917.5|17
1590019500000|2020-05-21 00:05:00|9925.6|9920.6|9929|9924|9929.3|9924.3|9925.6|9920.6|55
1590019800000|2020-05-21 00:10:00|9928.9|9923.9|9927.7|9922.7|9929|9924|9927.7|9922.7|7
1590020100000|2020-05-21 00:15:00|9927.5|9922.5|9928|9923|9928.5|9923.5|9927.5|9922.5|2
1590020400000|2020-05-21 00:20:00|9927.9|9922.9|9931|9926|9931.1|9926.1|9927.8|9922.8|7
1590020700000|2020-05-21 00:25:00|9930.8|9925.8|9931.8|9926.8|9932.6|9927.6|9930.8|9925.8|4
1590021000000|2020-05-21 00:30:00|9932.1|9927.1|9930.6|9925.6|9933.1|9928.1|9930.6|9925.6|49
1590021300000|2020-05-21 00:35:00|9930.7|9925.7|9930.6|9925.6|9931.3|9926.3|9930.4|9925.4|6
1590021600000|2020-05-21 00:40:00|9930.4|9925.4|9930.6|9925.6|9930.9|9925.9|9929.6|9924.6|13
1590021900000|2020-05-21 00:45:00|9930.9|9925.9|9931.6|9926.6|9931.6|9926.6|9930.1|9925.1|19
1590022200000|2020-05-21 00:50:00|9931.1|9926.1|9932.9|9927.9|9933.1|9928.1|9931.1|9926.1|34
1590022500000|2020-05-21 00:55:00|9933.3|9928.3|9935.5|9930.5|9935.6|9930.6|9933.3|9928.3|49
1590022800000|2020-05-21 01:00:00|9935.1|9930.1|9937.4|9932.4|9937.5|9932.5|9935.1|9930.1|39
1590023100000|2020-05-21 01:05:00|9937.5|9932.5|9937.4|9932.4|9937.5|9932.5|9936.4|9931.4|21
1590023400000|2020-05-21 01:10:00|9937.6|9932.6|9936.8|9931.8|9937.8|9932.8|9936.6|9931.6|18
1590023700000|2020-05-21 01:15:00|9936.6|9931.6|9934.9|9929.9|9936.6|9931.6|9934.9|9929.9|18
1590024000000|2020-05-21 01:20:00|9934.6|9929.6|9935.6|9930.6|9936.1|9931.1|9934.1|9929.1|7
1590024300000|2020-05-21 01:25:00|9935.3|9930.3|9935.5|9930.5|9935.9|9930.9|9934.8|9929.8|11
1590024600000|2020-05-21 01:30:00|9935.6|9930.6|9940.2|9935.2|9940.5|9935.5|9935.6|9930.6|65
1590024900000|2020-05-21 01:35:00|9940.4|9935.4|9941.3|9936.3|9942.2|9937.2|9938.6|9933.6|64
1590025200000|2020-05-21 01:40:00|9941.5|9936.5|9940.1|9935.1|9941.5|9936.5|9940.1|9935.1|34
1590025500000|2020-05-21 01:45:00|9940.2|9935.2|9941.4|9936.4|9941.4|9936.4|9940.1|9935.1|8
1590025800000|2020-05-21 01:50:00|9941.5|9936.5|9941.4|9936.4|9941.7|9936.7|9941.1|9936.1|32
1590026100000|2020-05-21 01:55:00|9941.3|9936.3|9940.3|9935.3|9941.6|9936.6|9940.1|9935.1|9
1590026400000|2020-05-21 02:00:00|9940.4|9935.4|9939.8|9934.8|9940.9|9935.9|9939.5|9934.5|15
1590026700000|2020-05-21 02:05:00|9939.9|9934.9|9942.3|9937.3|9943|9938|9939.9|9934.9|42
1590027000000|2020-05-21 02:10:00|9942.4|9937.4|9941.6|9936.6|9943.3|9938.3|9941.6|9936.6|25
1590027300000|2020-05-21 02:15:00|9941.7|9936.7|9941.5|9936.5|9942.1|9937.1|9941.3|9936.3|8
1590027600000|2020-05-21 02:20:00|9941.1|9936.1|9940.9|9935.9|9941.6|9936.6|9940.3|9935.3|17
1590027900000|2020-05-21 02:25:00|9940.8|9935.8|9941.4|9936.4|9941.5|9936.5|9940.6|9935.6|32
1590028200000|2020-05-21 02:30:00|9941.5|9936.5|9942.1|9937.1|9942.4|9937.4|9941|9936|20
1590028500000|2020-05-21 02:35:00|9942.4|9937.4|9942.1|9937.1|9942.7|9937.7|9941.4|9936.4|14
1590028800000|2020-05-21 02:40:00|9942|9937|9940.4|9935.4|9942|9937|9940.4|9935.4|4
1590029100000|2020-05-21 02:45:00|9940.5|9935.5|9940.1|9935.1|9940.5|9935.5|9939.3|9934.3|20
1590029400000|2020-05-21 02:50:00|9939.8|9934.8|9938.3|9933.3|9939.8|9934.8|9938.3|9933.3|1
1590029700000|2020-05-21 02:55:00|9938.1|9933.1|9938.9|9933.9|9939.4|9934.4|9938.1|9933.1|0
1590030000000|2020-05-21 03:00:00|9939|9934|9939.1|9934.1|9939.3|9934.3|9938.3|9933.3|14
1590030300000|2020-05-21 03:05:00|9939.4|9934.4|9940|9935|9940|9935|9939.1|9934.1|3
1590030600000|2020-05-21 03:10:00|9940.2|9935.2|9939.1|9934.1|9940.2|9935.2|9939.1|9934.1|3
1590030900000|2020-05-21 03:15:00|9939.4|9934.4|9938.6|9933.6|9939.9|9934.9|9938.3|9933.3|3
1590031200000|2020-05-21 03:20:00|9938.5|9933.5|9938.3|9933.3|9938.9|9933.9|9938.3|9933.3|1
1590031500000|2020-05-21 03:25:00|9938.1|9933.1|9938.1|9933.1|9938.9|9933.9|9938.1|9933.1|3
1590031800000|2020-05-21 03:30:00|9938.3|9933.3|9939.8|9934.8|9939.9|9934.9|9938.3|9933.3|36
1590032100000|2020-05-21 03:35:00|9939.9|9934.9|9941.1|9936.1|9941.1|9936.1|9939.8|9934.8|5
1590032400000|2020-05-21 03:40:00|9941.4|9936.4|9941.2|9936.2|9941.9|9936.9|9941.2|9936.2|3
1590032700000|2020-05-21 03:45:00|9941|9936|9939.6|9934.6|9941.3|9936.3|9939.6|9934.6|13
1590033000000|2020-05-21 03:50:00|9939.5|9934.5|9940.9|9935.9|9940.9|9935.9|9939.3|9934.3|3
1590033300000|2020-05-21 03:55:00|9940.8|9935.8|9940.9|9935.9|9941.4|9936.4|9940.6|9935.6|5
1590033600000|2020-05-21 04:00:00|9940.8|9935.8|9940.1|9935.1|9941.1|9936.1|9940.1|9935.1|4
1590033900000|2020-05-21 04:05:00|9940|9935|9939.3|9934.3|9940|9935|9939.1|9934.1|0
1590034200000|2020-05-21 04:10:00|9939.2|9934.2|9939.3|9934.3|9939.4|9934.4|9939.2|9934.2|1
1590034500000|2020-05-21 04:15:00|9939.4|9934.4|9940.1|9935.1|9940.1|9935.1|9939.3|9934.3|2
1590034800000|2020-05-21 04:20:00|9940|9935|9939|9934|9940.1|9935.1|9938.9|9933.9|2
1590035100000|2020-05-21 04:25:00|9938.9|9933.9|9939.1|9934.1|9939.6|9934.6|9938.9|9933.9|1
1590035400000|2020-05-21 04:30:00|9939|9934|9939|9934|9939.3|9934.3|9938.9|9933.9|0
1590035700000|2020-05-21 04:35:00|9938.9|9933.9|9938.3|9933.3|9939.1|9934.1|9938.2|9933.2|6
1590036000000|2020-05-21 04:40:00|9938.4|9933.4|9938.3|9933.3|9938.4|9933.4|9938|9933|0
1590036300000|2020-05-21 04:45:00|9938.4|9933.4|9938.9|9933.9|9938.9|9933.9|9938.4|9933.4|3
1590036600000|2020-05-21 04:50:00|9939|9934|9939.1|9934.1|9939.1|9934.1|9938.9|9933.9|0
1590036900000|2020-05-21 04:55:00|9939.3|9934.3|9939.5|9934.5|9940.1|9935.1|9939.3|9934.3|2
1590037200000|2020-05-21 05:00:00|9939.6|9934.6|9940.1|9935.1|9940.4|9935.4|9939.6|9934.6|15
1590037500000|2020-05-21 05:05:00|9939.8|9934.8|9940.6|9935.6|9941|9936|9939.3|9934.3|35
1590037800000|2020-05-21 05:10:00|9940.7|9935.7|9941|9936|9941|9936|9940.5|9935.5|1
1590038100000|2020-05-21 05:15:00|9941.2|9936.2|9940.9|9935.9|9941.2|9936.2|9940.6|9935.6|15
1590038400000|2020-05-21 05:20:00|9941.1|9936.1|9942.1|9937.1|9942.6|9937.6|9941.1|9936.1|3
1590038700000|2020-05-21 05:25:00|9942.2|9937.2|9943.4|9938.4|9943.4|9938.4|9942.1|9937.1|3
1590039000000|2020-05-21 05:30:00|9943.6|9938.6|9945.1|9940.1|9946|9941|9943.6|9938.6|66
1590039300000|2020-05-21 05:35:00|9945.2|9940.2|9945.9|9940.9|9946.4|9941.4|9945.1|9940.1|17
1590039600000|2020-05-21 05:40:00|9945.8|9940.8|9946.6|9941.6|9947.3|9942.3|9945.7|9940.7|27
1590039900000|2020-05-21 05:45:00|9946.7|9941.7|9945.2|9940.2|9947.2|9942.2|9945.1|9940.1|31
1590040200000|2020-05-21 05:50:00|9945.4|9940.4|9947.2|9942.2|9947.5|9942.5|9945|9940|11
1590040500000|2020-05-21 05:55:00|9947.1|9942.1|9945.8|9940.8|9947.1|9942.1|9945.6|9940.6|13
1590040800000|2020-05-21 06:00:00|9945.6|9940.6|9945.1|9940.1|9945.9|9940.9|9943.3|9938.3|31
1590041100000|2020-05-21 06:05:00|9945|9940|9942.6|9937.6|9945|9940|9942.3|9937.3|41
1590041400000|2020-05-21 06:10:00|9942.5|9937.5|9940.6|9935.6|9943.1|9938.1|9940.1|9935.1|29
1590041700000|2020-05-21 06:15:00|9940.7|9935.7|9941.6|9936.6|9943.4|9938.4|9940.7|9935.7|28
1590042000000|2020-05-21 06:20:00|9941.5|9936.5|9945|9940|9945.1|9940.1|9941.4|9936.4|21
1590042300000|2020-05-21 06:25:00|9944.8|9939.8|9944.6|9939.6|9947.3|9942.3|9944.3|9939.3|40
1590042600000|2020-05-21 06:30:00|9944.7|9939.7|9944.1|9939.1|9945.1|9940.1|9943.3|9938.3|35
1590042900000|2020-05-21 06:35:00|9944.2|9939.2|9943.3|9938.3|9944.9|9939.9|9942.9|9937.9|8
1590043200000|2020-05-21 06:40:00|9943.4|9938.4|9941.3|9936.3|9943.6|9938.6|9941.3|9936.3|33
1590043500000|2020-05-21 06:45:00|9941.6|9936.6|9941.4|9936.4|9942.6|9937.6|9940.9|9935.9|21
1590043800000|2020-05-21 06:50:00|9941.3|9936.3|9939.8|9934.8|9941.9|9936.9|9939.6|9934.6|28
1590044100000|2020-05-21 06:55:00|9939.6|9934.6|9938.1|9933.1|9939.6|9934.6|9937.4|9932.4|67
1590044400000|2020-05-21 07:00:00|9937.9|9932.9|9933.7|9928.7|9940|9935|9933.1|9928.1|214
1590044700000|2020-05-21 07:05:00|9933.9|9928.9|9937.1|9932.1|9937.9|9932.9|9933.6|9928.6|111
1590045000000|2020-05-21 07:10:00|9937.3|9932.3|9935.8|9930.8|9938.5|9933.5|9935.6|9930.6|68
1590045300000|2020-05-21 07:15:00|9935.9|9930.9|9932.9|9927.9|9937.2|9932.2|9931.3|9926.3|58
1590045600000|2020-05-21 07:20:00|9933.1|9928.1|9935.6|9930.6|9936|9931|9932.1|9927.1|49
1590045900000|2020-05-21 07:25:00|9935.5|9930.5|9935.6|9930.6|9937.3|9932.3|9933.6|9928.6|50
1590046200000|2020-05-21 07:30:00|9935.9|9930.9|9937.9|9932.9|9940.8|9935.8|9935.8|9930.8|83
1590046500000|2020-05-21 07:35:00|9938|9933|9937.6|9932.6|9938.6|9933.6|9935.1|9930.1|30
1590046800000|2020-05-21 07:40:00|9938.1|9933.1|9942.9|9937.9|9943.1|9938.1|9937.4|9932.4|47
1590047100000|2020-05-21 07:45:00|9943.1|9938.1|9941.6|9936.6|9945.1|9940.1|9941.1|9936.1|80
1590047400000|2020-05-21 07:50:00|9941.4|9936.4|9939.1|9934.1|9943|9938|9938.9|9933.9|41
1590047700000|2020-05-21 07:55:00|9939.4|9934.4|9938.6|9933.6|9940.6|9935.6|9937.5|9932.5|60
1590048000000|2020-05-21 08:00:00|9938.3|9933.3|9935.3|9930.3|9939.1|9934.1|9934.1|9929.1|39
1590048300000|2020-05-21 08:05:00|9935.4|9930.4|9936.8|9931.8|9937.3|9932.3|9935.1|9930.1|45
1590048600000|2020-05-21 08:10:00|9936.9|9931.9|9936.8|9931.8|9937.1|9932.1|9935.6|9930.6|27
1590048900000|2020-05-21 08:15:00|9937.1|9932.1|9939.6|9934.6|9941.8|9936.8|9937.1|9932.1|25
1590049200000|2020-05-21 08:20:00|9940|9935|9939.8|9934.8|9941.5|9936.5|9939|9934|35
1590049500000|2020-05-21 08:25:00|9939.6|9934.6|9935.8|9930.8|9939.6|9934.6|9935.1|9930.1|35
1590049800000|2020-05-21 08:30:00|9935.7|9930.7|9935.3|9930.3|9937.3|9932.3|9932.1|9927.1|21
1590050100000|2020-05-21 08:35:00|9935.6|9930.6|9932.6|9927.6|9936.1|9931.1|9932.1|9927.1|6
1590050400000|2020-05-21 08:40:00|9932.3|9927.3|9933.1|9928.1|9935.3|9930.3|9932.1|9927.1|24
1590050700000|2020-05-21 08:45:00|9933|9928|9932.8|9927.8|9933.4|9928.4|9931.1|9926.1|13
1590051000000|2020-05-21 08:50:00|9932.6|9927.6|9931.3|9926.3|9933.3|9928.3|9931.1|9926.1|9
1590051300000|2020-05-21 08:55:00|9931.1|9926.1|9930.8|9925.8|9932.8|9927.8|9930.6|9925.6|19
1590051600000|2020-05-21 09:00:00|9930.6|9925.6|9931.3|9926.3|9931.6|9926.6|9928.1|9923.1|41
1590051900000|2020-05-21 09:05:00|9931.1|9926.1|9931.1|9926.1|9931.6|9926.6|9929.6|9924.6|17
1590052200000|2020-05-21 09:10:00|9931.3|9926.3|9930.8|9925.8|9932.8|9927.8|9930.3|9925.3|11
1590052500000|2020-05-21 09:15:00|9930.6|9925.6|9931.3|9926.3|9932.1|9927.1|9929.1|9924.1|38
1590052800000|2020-05-21 09:20:00|9931.6|9926.6|9935|9930|9935.6|9930.6|9930.6|9925.6|29
1590053100000|2020-05-21 09:25:00|9934.8|9929.8|9933.1|9928.1|9935|9930|9931.6|9926.6|22
1590053400000|2020-05-21 09:30:00|9933.3|9928.3|9936.1|9931.1|9936.1|9931.1|9933.1|9928.1|16
1590053700000|2020-05-21 09:35:00|9936.3|9931.3|9936.3|9931.3|9937.8|9932.8|9935.6|9930.6|14
1590054000000|2020-05-21 09:40:00|9936.5|9931.5|9934.8|9929.8|9937.3|9932.3|9933.8|9928.8|4
1590054300000|2020-05-21 09:45:00|9934.6|9929.6|9935.8|9930.8|9936.6|9931.6|9934.6|9929.6|3
1590054600000|2020-05-21 09:50:00|9935.6|9930.6|9937.1|9932.1|9937.1|9932.1|9935.1|9930.1|9
1590054900000|2020-05-21 09:55:00|9936.8|9931.8|9939.1|9934.1|9939.3|9934.3|9936.3|9931.3|6
1590055200000|2020-05-21 10:00:00|9938.8|9933.8|9935.1|9930.1|9939.3|9934.3|9935.1|9930.1|28
1590055500000|2020-05-21 10:05:00|9935.3|9930.3|9936.1|9931.1|9937.8|9932.8|9935.1|9930.1|7
1590055800000|2020-05-21 10:10:00|9936.3|9931.3|9934.3|9929.3|9936.9|9931.9|9933.9|9928.9|9
1590056100000|2020-05-21 10:15:00|9934.4|9929.4|9932.8|9927.8|9934.9|9929.9|9932.8|9927.8|15
1590056400000|2020-05-21 10:20:00|9932.6|9927.6|9934|9929|9934.5|9929.5|9932.3|9927.3|10
1590056700000|2020-05-21 10:25:00|9933.8|9928.8|9931.6|9926.6|9933.8|9928.8|9930.8|9925.8|12
1590057000000|2020-05-21 10:30:00|9931.5|9926.5|9932.6|9927.6|9933.8|9928.8|9931.1|9926.1|4
1590057300000|2020-05-21 10:35:00|9932.8|9927.8|9927.1|9922.1|9933|9928|9926.9|9921.9|56
1590057600000|2020-05-21 10:40:00|9927|9922|9926.1|9921.1|9927.3|9922.3|9925.1|9920.1|80
1590057900000|2020-05-21 10:45:00|9925.6|9920.6|9920.6|9915.6|9925.6|9920.6|9920.6|9915.6|84
1590058200000|2020-05-21 10:50:00|9920.7|9915.7|9919.6|9914.6|9922.1|9917.1|9918.1|9913.1|32
1590058500000|2020-05-21 10:55:00|9919.4|9914.4|9923.1|9918.1|9924.6|9919.6|9919.3|9914.3|42
1590058800000|2020-05-21 11:00:00|9922.6|9917.6|9921.6|9916.6|9924.1|9919.1|9921.6|9916.6|22
1590059100000|2020-05-21 11:05:00|9921.8|9916.8|9919.8|9914.8|9923.1|9918.1|9918.7|9913.7|33
1590059400000|2020-05-21 11:10:00|9919.5|9914.5|9919.6|9914.6|9921.6|9916.6|9917.1|9912.1|43
1590059700000|2020-05-21 11:15:00|9919.5|9914.5|9920.1|9915.1|9920.9|9915.9|9918.1|9913.1|34
1590060000000|2020-05-21 11:20:00|9920|9915|9917.4|9912.4|9920.1|9915.1|9915.9|9910.9|28
1590060300000|2020-05-21 11:25:00|9917.9|9912.9|9915.5|9910.5|9917.9|9912.9|9914.2|9909.2|58
1590060600000|2020-05-21 11:30:00|9915.6|9910.6|9915.7|9910.7|9920.1|9915.1|9915.1|9910.1|31
1590060900000|2020-05-21 11:35:00|9916.1|9911.1|9916.6|9911.6|9917.3|9912.3|9915.6|9910.6|32
1590061200000|2020-05-21 11:40:00|9917|9912|9915.1|9910.1|9917.3|9912.3|9914.8|9909.8|22
1590061500000|2020-05-21 11:45:00|9914.8|9909.8|9915.8|9910.8|9916.1|9911.1|9910.5|9905.5|51
1590061800000|2020-05-21 11:50:00|9915.9|9910.9|9918.6|9913.6|9919.8|9914.8|9915.6|9910.6|74
1590062100000|2020-05-21 11:55:00|9918.9|9913.9|9919.8|9914.8|9922|9917|9918.9|9913.9|24
1590062400000|2020-05-21 12:00:00|9919.6|9914.6|9918.1|9913.1|9919.6|9914.6|9916|9911|48
1590062700000|2020-05-21 12:05:00|9918.3|9913.3|9917.6|9912.6|9919.6|9914.6|9916.3|9911.3|42
1590063000000|2020-05-21 12:10:00|9917.7|9912.7|9914.6|9909.6|9917.9|9912.9|9914.6|9909.6|13
1590063300000|2020-05-21 12:15:00|9914.5|9909.5|9912.6|9907.6|9914.6|9909.6|9910.6|9905.6|38
1590063600000|2020-05-21 12:20:00|9912.5|9907.5|9911.8|9906.8|9914.6|9909.6|9911.1|9906.1|36
1590063900000|2020-05-21 12:25:00|9911.9|9906.9|9913.8|9908.8|9914.5|9909.5|9909.9|9904.9|81
1590064200000|2020-05-21 12:30:00|9914|9909|9911.3|9906.3|9922.3|9917.3|9908.6|9903.6|29
1590064500000|2020-05-21 12:35:00|9910.8|9905.8|9908.1|9903.1|9912.2|9907.2|9905.5|9900.5|138
1590064800000|2020-05-21 12:40:00|9908|9903|9910.1|9905.1|9912.6|9907.6|9907.5|9902.5|71
1590065100000|2020-05-21 12:45:00|9910.3|9905.3|9909.6|9904.6|9910.3|9905.3|9907.5|9902.5|47
1590065400000|2020-05-21 12:50:00|9909.5|9904.5|9918.8|9913.8|9918.8|9913.8|9909.2|9904.2|159
1590065700000|2020-05-21 12:55:00|9919.1|9914.1|9917.4|9912.4|9925.8|9920.8|9917.3|9912.3|171
1590066000000|2020-05-21 13:00:00|9917.3|9912.3|9928|9923|9928.4|9923.4|9917.3|9912.3|81
1590066300000|2020-05-21 13:05:00|9928.1|9923.1|9924.5|9919.5|9929.3|9924.3|9923.8|9918.8|56
1590066600000|2020-05-21 13:10:00|9924.8|9919.8|9927.8|9922.8|9927.8|9922.8|9921|9916|70
1590066900000|2020-05-21 13:15:00|9927.9|9922.9|9932.3|9927.3|9935.8|9930.8|9927.2|9922.2|146
1590067200000|2020-05-21 13:20:00|9932.1|9927.1|9927.4|9922.4|9932.4|9927.4|9927.1|9922.1|84
1590067500000|2020-05-21 13:25:00|9927.7|9922.7|9925.4|9920.4|9929.6|9924.6|9925.1|9920.1|43
1590067800000|2020-05-21 13:30:00|9925.6|9920.6|9923.8|9918.8|9928.6|9923.6|9923.6|9918.6|73
1590068100000|2020-05-21 13:35:00|9923.6|9918.6|9920.1|9915.1|9924.1|9919.1|9918.6|9913.6|86
1590068400000|2020-05-21 13:40:00|9920.3|9915.3|9920.8|9915.8|9924.7|9919.7|9917.2|9912.2|108
1590068700000|2020-05-21 13:45:00|9920.1|9915.1|9919.4|9914.4|9924.1|9919.1|9918|9913|80
1590069000000|2020-05-21 13:50:00|9919.3|9914.3|9922.6|9917.6|9923.9|9918.9|9919.1|9914.1|95
1590069300000|2020-05-21 13:55:00|9922.9|9917.9|9923|9918|9926.9|9921.9|9922|9917|54
1590069600000|2020-05-21 14:00:00|9922.9|9917.9|9927.5|9922.5|9928.9|9923.9|9919.8|9914.8|117
1590069900000|2020-05-21 14:05:00|9927.8|9922.8|9925.3|9920.3|9929|9924|9925|9920|72
1590070200000|2020-05-21 14:10:00|9925.5|9920.5|9926.3|9921.3|9927.9|9922.9|9924.4|9919.4|44
1590070500000|2020-05-21 14:15:00|9926.4|9921.4|9927.9|9922.9|9930.4|9925.4|9926.3|9921.3|72
1590070800000|2020-05-21 14:20:00|9927.8|9922.8|9922.1|9917.1|9928.6|9923.6|9921.1|9916.1|55
1590071100000|2020-05-21 14:25:00|9921.9|9916.9|9929.1|9924.1|9930.1|9925.1|9921.8|9916.8|79
1590071400000|2020-05-21 14:30:00|9929.4|9924.4|9934.6|9929.6|9935.2|9930.2|9929.4|9924.4|119
1590071700000|2020-05-21 14:35:00|9934.5|9929.5|9938.5|9933.5|9940.5|9935.5|9934.3|9929.3|125
1590072000000|2020-05-21 14:40:00|9938.4|9933.4|9940.4|9935.4|9944.1|9939.1|9937.5|9932.5|139
1590072300000|2020-05-21 14:45:00|9940.1|9935.1|9939.3|9934.3|9947.6|9942.6|9938.3|9933.3|232
1590072600000|2020-05-21 14:50:00|9939|9934|9944.5|9939.5|9945.2|9940.2|9937.8|9932.8|152
1590072900000|2020-05-21 14:55:00|9945|9940|9955.5|9950.5|9956.7|9951.7|9945|9940|418
1590073200000|2020-05-21 15:00:00|9955.3|9950.3|9953.3|9948.3|9956|9951|9951.3|9946.3|246
1590073500000|2020-05-21 15:05:00|9953.6|9948.6|9950.9|9945.9|9955.6|9950.6|9950.3|9945.3|167
1590073800000|2020-05-21 15:10:00|9951|9946|9948.4|9943.4|9953.1|9948.1|9948.3|9943.3|73
1590074100000|2020-05-21 15:15:00|9948.1|9943.1|9951.1|9946.1|9954|9949|9948.1|9943.1|126
1590074400000|2020-05-21 15:20:00|9951|9946|9951.4|9946.4|9952.8|9947.8|9949.8|9944.8|50
1590074700000|2020-05-21 15:25:00|9951.3|9946.3|9948|9943|9951.5|9946.5|9946.8|9941.8|127
1590075000000|2020-05-21 15:30:00|9948.1|9943.1|9946.5|9941.5|9950.1|9945.1|9945.6|9940.6|149
1590075300000|2020-05-21 15:35:00|9946.4|9941.4|9943.1|9938.1|9946.9|9941.9|9942.6|9937.6|46
1590075600000|2020-05-21 15:40:00|9943|9938|9944.1|9939.1|9944.9|9939.9|9942.6|9937.6|28
1590075900000|2020-05-21 15:45:00|9943.7|9938.7|9942.7|9937.7|9944.7|9939.7|9942.7|9937.7|19
1590076200000|2020-05-21 15:50:00|9942.6|9937.6|9943.7|9938.7|9944.4|9939.4|9941.6|9936.6|38
1590076500000|2020-05-21 15:55:00|9943.9|9938.9|9947.4|9942.4|9947.4|9942.4|9943.9|9938.9|45
1590076800000|2020-05-21 16:00:00|9947.2|9942.2|9947.6|9942.6|9947.9|9942.9|9945.4|9940.4|56
1590077100000|2020-05-21 16:05:00|9947.4|9942.4|9946.9|9941.9|9947.9|9942.9|9946.6|9941.6|9
1590077400000|2020-05-21 16:10:00|9946.8|9941.8|9947.4|9942.4|9948.4|9943.4|9946.6|9941.6|14
1590077700000|2020-05-21 16:15:00|9947.6|9942.6|9947.7|9942.7|9948.4|9943.4|9946.8|9941.8|23
1590078000000|2020-05-21 16:20:00|9947.9|9942.9|9944.9|9939.9|9947.9|9942.9|9944.6|9939.6|22
1590078300000|2020-05-21 16:25:00|9944.7|9939.7|9944.1|9939.1|9944.9|9939.9|9942.9|9937.9|9
1590078600000|2020-05-21 16:30:00|9944.3|9939.3|9944.6|9939.6|9945.6|9940.6|9944|9939|53
1590078900000|2020-05-21 16:35:00|9944.8|9939.8|9943.6|9938.6|9945.4|9940.4|9943.3|9938.3|86
1590079200000|2020-05-21 16:40:00|9943.8|9938.8|9943.3|9938.3|9944.3|9939.3|9941.5|9936.5|35
1590079500000|2020-05-21 16:45:00|9943.5|9938.5|9943.1|9938.1|9943.7|9938.7|9940.5|9935.5|25
1590079800000|2020-05-21 16:50:00|9943|9938|9944.6|9939.6|9944.8|9939.8|9942.6|9937.6|24
1590080100000|2020-05-21 16:55:00|9944.8|9939.8|9944.8|9939.8|9945.8|9940.8|9943.9|9938.9|22
1590080400000|2020-05-21 17:00:00|9944.6|9939.6|9939.8|9934.8|9944.8|9939.8|9939.8|9934.8|65
1590080700000|2020-05-21 17:05:00|9939.9|9934.9|9938.8|9933.8|9940.4|9935.4|9937.8|9932.8|148
1590081000000|2020-05-21 17:10:00|9939|9934|9937.8|9932.8|9939.1|9934.1|9934.9|9929.9|36
1590081300000|2020-05-21 17:15:00|9938|9933|9940|9935|9940.3|9935.3|9937.4|9932.4|43
1590081600000|2020-05-21 17:20:00|9940.3|9935.3|9940.7|9935.7|9942.9|9937.9|9940.3|9935.3|11
1590081900000|2020-05-21 17:25:00|9940.8|9935.8|9940.2|9935.2|9941.8|9936.8|9939.4|9934.4|13
1590082200000|2020-05-21 17:30:00|9940.1|9935.1|9940.5|9935.5|9940.9|9935.9|9938.9|9933.9|18
1590082500000|2020-05-21 17:35:00|9940.6|9935.6|9941.3|9936.3|9942|9937|9940.3|9935.3|27
1590082800000|2020-05-21 17:40:00|9941.4|9936.4|9938.9|9933.9|9941.9|9936.9|9938.4|9933.4|20
1590083100000|2020-05-21 17:45:00|9938.6|9933.6|9940.9|9935.9|9941.4|9936.4|9938.3|9933.3|23
1590083400000|2020-05-21 17:50:00|9941|9936|9941.3|9936.3|9942.5|9937.5|9939.6|9934.6|24
1590083700000|2020-05-21 17:55:00|9941.5|9936.5|9941|9936|9941.7|9936.7|9939.8|9934.8|12
1590084000000|2020-05-21 18:00:00|9940.9|9935.9|9940.3|9935.3|9941.1|9936.1|9939.8|9934.8|16
1590084300000|2020-05-21 18:05:00|9940.2|9935.2|9941.3|9936.3|9941.9|9936.9|9940.2|9935.2|19
1590084600000|2020-05-21 18:10:00|9941.2|9936.2|9940.4|9935.4|9941.4|9936.4|9940.4|9935.4|16
1590084900000|2020-05-21 18:15:00|9940.6|9935.6|9941.2|9936.2|9941.4|9936.4|9940|9935|16
1590085200000|2020-05-21 18:20:00|9941.3|9936.3|9941.3|9936.3|9941.5|9936.5|9940.1|9935.1|55
1590085500000|2020-05-21 18:25:00|9941.4|9936.4|9941.4|9936.4|9942.1|9937.1|9941.3|9936.3|8
1590085800000|2020-05-21 18:30:00|9941.5|9936.5|9940.3|9935.3|9942|9937|9940|9935|6
1590086100000|2020-05-21 18:35:00|9940.4|9935.4|9944.1|9939.1|9944.4|9939.4|9940.4|9935.4|21
1590086400000|2020-05-21 18:40:00|9943.8|9938.8|9944.4|9939.4|9945.1|9940.1|9943.5|9938.5|28
1590086700000|2020-05-21 18:45:00|9944.5|9939.5|9945.8|9940.8|9946.4|9941.4|9944.1|9939.1|44
1590087000000|2020-05-21 18:50:00|9945.9|9940.9|9943.9|9938.9|9946.4|9941.4|9943.6|9938.6|34
1590087300000|2020-05-21 18:55:00|9943.8|9938.8|9942.3|9937.3|9943.8|9938.8|9941.2|9936.2|94
1590087600000|2020-05-21 19:00:00|9942.4|9937.4|9940.9|9935.9|9942.5|9937.5|9940.4|9935.4|14
1590087900000|2020-05-21 19:05:00|9941|9936|9938.9|9933.9|9941.9|9936.9|9938.4|9933.4|7
1590088200000|2020-05-21 19:10:00|9939|9934|9938.5|9933.5|9939.4|9934.4|9938|9933|4
1590088500000|2020-05-21 19:15:00|9938.8|9933.8|9937.8|9932.8|9939.3|9934.3|9937.1|9932.1|8
1590088800000|2020-05-21 19:20:00|9937.9|9932.9|9937.8|9932.8|9937.9|9932.9|9936.1|9931.1|13
1590089100000|2020-05-21 19:25:00|9937.7|9932.7|9938.8|9933.8|9939|9934|9936.8|9931.8|7
1590089400000|2020-05-21 19:30:00|9938.3|9933.3|9942.3|9937.3|9942.9|9937.9|9936.9|9931.9|46
1590089700000|2020-05-21 19:35:00|9942.5|9937.5|9945.3|9940.3|9946.4|9941.4|9942.3|9937.3|87
1590090000000|2020-05-21 19:40:00|9945.2|9940.2|9944|9939|9945.8|9940.8|9943.8|9938.8|10
1590090300000|2020-05-21 19:45:00|9944.1|9939.1|9944.4|9939.4|9945.9|9940.9|9943.3|9938.3|25
1590090600000|2020-05-21 19:50:00|9944|9939|9945|9940|9945.9|9940.9|9942.8|9937.8|11
1590090900000|2020-05-21 19:55:00|9945.2|9940.2|9944.6|9939.6|9945.2|9940.2|9942.3|9937.3|48
1590091200000|2020-05-21 20:00:00|9944.5|9939.5|9947.4|9942.4|9947.4|9942.4|9944.3|9939.3|51
1590091500000|2020-05-21 20:05:00|9947.6|9942.6|9949|9944|9949.8|9944.8|9947.6|9942.6|21
1590091800000|2020-05-21 20:10:00|9949.2|9944.2|9948.3|9943.3|9949.5|9944.5|9947.8|9942.8|11
1590092100000|2020-05-21 20:15:00|9948.5|9943.5|9949|9944|9949|9944|9947.7|9942.7|2
1590092400000|2020-05-21 20:20:00|9949.3|9944.3|9948.3|9943.3|9949.4|9944.4|9948.2|9943.2|4
1590092700000|2020-05-21 20:25:00|9948.2|9943.2|9947.8|9942.8|9948.3|9943.3|9947.8|9942.8|1
1590093000000|2020-05-21 20:30:00|9947.7|9942.7|9947.3|9942.3|9947.8|9942.8|9947|9942|2
1590093300000|2020-05-21 20:35:00|9947.2|9942.2|9948.8|9943.8|9948.8|9943.8|9946.9|9941.9|7
1590093600000|2020-05-21 20:40:00|9948.9|9943.9|9946.7|9941.7|9948.9|9943.9|9946.7|9941.7|1
1590093900000|2020-05-21 20:45:00|9946.8|9941.8|9947.2|9942.2|9947.9|9942.9|9946.3|9941.3|3
1590094200000|2020-05-21 20:50:00|9947.1|9942.1|9945.9|9940.9|9947.1|9942.1|9945.5|9940.5|7
1590094500000|2020-05-21 20:55:00|9945.5|9940.5|9948.6|9939.6|9948.9|9942.3|9945.5|9939.3|20
1590105600000|2020-05-22 00:00:00|9945.6|9940.6|9945.5|9940.5|9945.8|9940.8|9943.8|9938.8|21
1590105900000|2020-05-22 00:05:00|9945.3|9940.3|9946|9941|9946.8|9941.8|9944.3|9939.3|26
1590106200000|2020-05-22 00:10:00|9945.9|9940.9|9945.8|9940.8|9946.1|9941.1|9945|9940|12
1590106500000|2020-05-22 00:15:00|9946.1|9941.1|9943.8|9938.8|9946.1|9941.1|9943.8|9938.8|3
1590106800000|2020-05-22 00:20:00|9944.1|9939.1|9943|9938|9944.6|9939.6|9943|9938|4
1590107100000|2020-05-22 00:25:00|9942.8|9937.8|9942.8|9937.8|9943.6|9938.6|9942.6|9937.6|4
1590107400000|2020-05-22 00:30:00|9942.6|9937.6|9943.6|9938.6|9943.6|9938.6|9942.3|9937.3|2
1590107700000|2020-05-22 00:35:00|9943.3|9938.3|9944.1|9939.1|9944.6|9939.6|9943.3|9938.3|2
1590108000000|2020-05-22 00:40:00|9944.3|9939.3|9944.6|9939.6|9944.6|9939.6|9943.5|9938.5|9
1590108300000|2020-05-22 00:45:00|9944.7|9939.7|9943.6|9938.6|9945.1|9940.1|9943.6|9938.6|0
1590108600000|2020-05-22 00:50:00|9943.7|9938.7|9946.1|9941.1|9948.3|9943.3|9943.6|9938.6|28
1590108900000|2020-05-22 00:55:00|9946|9941|9947.5|9942.5|9947.5|9942.5|9945.6|9940.6|1
1590109200000|2020-05-22 01:00:00|9947.6|9942.6|9947|9942|9947.6|9942.6|9946|9941|8
1590109500000|2020-05-22 01:05:00|9947.1|9942.1|9948.1|9943.1|9948.6|9943.6|9946.5|9941.5|32
1590109800000|2020-05-22 01:10:00|9948.2|9943.2|9946.3|9941.3|9948.6|9943.6|9945.9|9940.9|12
1590110100000|2020-05-22 01:15:00|9946.1|9941.1|9945.6|9940.6|9946.1|9941.1|9943.8|9938.8|20
1590110400000|2020-05-22 01:20:00|9945.7|9940.7|9944.6|9939.6|9946.1|9941.1|9943.6|9938.6|4
1590110700000|2020-05-22 01:25:00|9944.5|9939.5|9944.3|9939.3|9944.5|9939.5|9943.5|9938.5|21
1590111000000|2020-05-22 01:30:00|9944.1|9939.1|9945.6|9940.6|9945.8|9940.8|9944|9939|7
1590111300000|2020-05-22 01:35:00|9945.5|9940.5|9946.1|9941.1|9946.8|9941.8|9945.3|9940.3|13
1590111600000|2020-05-22 01:40:00|9946|9941|9947.6|9942.6|9947.9|9942.9|9945.3|9940.3|12
1590111900000|2020-05-22 01:45:00|9947.7|9942.7|9948.4|9943.4|9949.4|9944.4|9947.6|9942.6|34
1590112200000|2020-05-22 01:50:00|9948.8|9943.8|9947|9942|9948.8|9943.8|9947|9942|29
1590112500000|2020-05-22 01:55:00|9947.1|9942.1|9947.5|9942.5|9947.6|9942.6|9946.1|9941.1|4
1590112800000|2020-05-22 02:00:00|9947.6|9942.6|9949.3|9944.3|9950|9945|9947.6|9942.6|7
1590113100000|2020-05-22 02:05:00|9949.6|9944.6|9951.1|9946.1|9951.3|9946.3|9949.4|9944.4|7
1590113400000|2020-05-22 02:10:00|9951.2|9946.2|9954.1|9949.1|9954.8|9949.8|9951.2|9946.2|47
1590113700000|2020-05-22 02:15:00|9954.2|9949.2|9954.3|9949.3|9954.8|9949.8|9953.3|9948.3|9
1590114000000|2020-05-22 02:20:00|9954.1|9949.1|9953.6|9948.6|9954.4|9949.4|9953.6|9948.6|1
1590114300000|2020-05-22 02:25:00|9953.4|9948.4|9956.6|9951.6|9957.6|9952.6|9953.4|9948.4|80
1590114600000|2020-05-22 02:30:00|9956.5|9951.5|9955|9950|9957.1|9952.1|9954.8|9949.8|13
1590114900000|2020-05-22 02:35:00|9954.6|9949.6|9955.1|9950.1|9955.8|9950.8|9954.6|9949.6|12
1590115200000|2020-05-22 02:40:00|9955.4|9950.4|9954.8|9949.8|9955.4|9950.4|9954.5|9949.5|6
1590115500000|2020-05-22 02:45:00|9954.9|9949.9|9953|9948|9955.3|9950.3|9953|9948|1
1590115800000|2020-05-22 02:50:00|9953.1|9948.1|9954.6|9949.6|9954.9|9949.9|9953|9948|4
1590116100000|2020-05-22 02:55:00|9954.8|9949.8|9954|9949|9956.4|9951.4|9953.8|9948.8|29
1590116400000|2020-05-22 03:00:00|9954.3|9949.3|9954.1|9949.1|9954.8|9949.8|9952.9|9947.9|14
1590116700000|2020-05-22 03:05:00|9953.9|9948.9|9954.5|9949.5|9955.3|9950.3|9953.6|9948.6|2
1590117000000|2020-05-22 03:10:00|9954.1|9949.1|9954|9949|9954.4|9949.4|9953.6|9948.6|0
1590117300000|2020-05-22 03:15:00|9954.4|9949.4|9954.6|9949.6|9955.1|9950.1|9953.9|9948.9|13
1590117600000|2020-05-22 03:20:00|9954.4|9949.4|9957.1|9952.1|9957.1|9952.1|9954.1|9949.1|15
1590117900000|2020-05-22 03:25:00|9956.9|9951.9|9958.3|9953.3|9959.2|9954.2|9956.6|9951.6|118
1590118200000|2020-05-22 03:30:00|9958.1|9953.1|9959|9954|9960.1|9955.1|9957.9|9952.9|40
1590118500000|2020-05-22 03:35:00|9959.2|9954.2|9959.9|9954.9|9960.2|9955.2|9958.7|9953.7|54
1590118800000|2020-05-22 03:40:00|9960|9955|9961.3|9956.3|9961.3|9956.3|9959.5|9954.5|27
1590119100000|2020-05-22 03:45:00|9961.5|9956.5|9961.6|9956.6|9961.6|9956.6|9960.7|9955.7|67
1590119400000|2020-05-22 03:50:00|9961.5|9956.5|9961|9956|9961.7|9956.7|9960.6|9955.6|60
1590119700000|2020-05-22 03:55:00|9960.8|9955.8|9959.1|9954.1|9960.8|9955.8|9958.9|9953.9|15
1590120000000|2020-05-22 04:00:00|9959|9954|9961.3|9956.3|9961.5|9956.5|9958.7|9953.7|35
1590120300000|2020-05-22 04:05:00|9961.1|9956.1|9961.3|9956.3|9963.6|9958.6|9961.1|9956.1|12
1590120600000|2020-05-22 04:10:00|9961|9956|9960.5|9955.5|9961.1|9956.1|9959.8|9954.8|4
1590120900000|2020-05-22 04:15:00|9960.7|9955.7|9960.9|9955.9|9962.9|9957.9|9960|9955|16
1590121200000|2020-05-22 04:20:00|9960.8|9955.8|9961.3|9956.3|9963.1|9958.1|9960.6|9955.6|13
1590121500000|2020-05-22 04:25:00|9961|9956|9960.6|9955.6|9961.9|9956.9|9960.6|9955.6|1
1590121800000|2020-05-22 04:30:00|9960.5|9955.5|9959.1|9954.1|9960.8|9955.8|9959.1|9954.1|14
1590122100000|2020-05-22 04:35:00|9959.4|9954.4|9959.7|9954.7|9959.7|9954.7|9958.6|9953.6|6
1590122400000|2020-05-22 04:40:00|9959.9|9954.9|9960.4|9955.4|9960.6|9955.6|9959.4|9954.4|84
1590122700000|2020-05-22 04:45:00|9960.3|9955.3|9960|9955|9960.6|9955.6|9959.9|9954.9|9
1590123000000|2020-05-22 04:50:00|9960.2|9955.2|9959.6|9954.6|9960.7|9955.7|9959.4|9954.4|1
1590123300000|2020-05-22 04:55:00|9959.7|9954.7|9961|9956|9961.1|9956.1|9959.7|9954.7|1
1590123600000|2020-05-22 05:00:00|9961.1|9956.1|9964.4|9959.4|9964.4|9959.4|9960.9|9955.9|22
1590123900000|2020-05-22 05:05:00|9964.3|9959.3|9967.6|9962.6|9968.6|9963.6|9963.6|9958.6|87
1590124200000|2020-05-22 05:10:00|9967.5|9962.5|9966.1|9961.1|9968.1|9963.1|9966.1|9961.1|23
1590124500000|2020-05-22 05:15:00|9965.8|9960.8|9965.6|9960.6|9966.6|9961.6|9965.1|9960.1|11
1590124800000|2020-05-22 05:20:00|9965.1|9960.1|9966.1|9961.1|9966.1|9961.1|9964.8|9959.8|10
1590125100000|2020-05-22 05:25:00|9965.6|9960.6|9967.1|9962.1|9967.4|9962.4|9965.1|9960.1|13
1590125400000|2020-05-22 05:30:00|9967.4|9962.4|9966.3|9961.3|9967.6|9962.6|9965.6|9960.6|9
1590125700000|2020-05-22 05:35:00|9966|9961|9963.8|9958.8|9966|9961|9963.8|9958.8|6
1590126000000|2020-05-22 05:40:00|9963.5|9958.5|9964.3|9959.3|9964.4|9959.4|9963.4|9958.4|20
1590126300000|2020-05-22 05:45:00|9964.4|9959.4|9963.3|9958.3|9964.6|9959.6|9962.8|9957.8|13
1590126600000|2020-05-22 05:50:00|9963|9958|9961.5|9956.5|9963|9958|9960.6|9955.6|18
1590126900000|2020-05-22 05:55:00|9961.6|9956.6|9961.8|9956.8|9963.2|9958.2|9961.6|9956.6|7
1590127200000|2020-05-22 06:00:00|9962|9957|9961.1|9956.1|9962.8|9957.8|9959.7|9954.7|48
1590127500000|2020-05-22 06:05:00|9961.2|9956.2|9959.8|9954.8|9962.6|9957.6|9958.8|9953.8|21
1590127800000|2020-05-22 06:10:00|9959.6|9954.6|9961.8|9956.8|9963.3|9958.3|9959.1|9954.1|34
1590128100000|2020-05-22 06:15:00|9961.7|9956.7|9961.7|9956.7|9962.8|9957.8|9960.8|9955.8|19
1590128400000|2020-05-22 06:20:00|9961.5|9956.5|9962.4|9957.4|9966.3|9961.3|9961.5|9956.5|51
1590128700000|2020-05-22 06:25:00|9962.6|9957.6|9963.3|9958.3|9963.6|9958.6|9960.3|9955.3|31
1590129000000|2020-05-22 06:30:00|9963.4|9958.4|9964.3|9959.3|9965.3|9960.3|9963.1|9958.1|37
1590129300000|2020-05-22 06:35:00|9963.8|9958.8|9962.7|9957.7|9965|9960|9962.4|9957.4|23
1590129600000|2020-05-22 06:40:00|9962.3|9957.3|9964|9959|9965.1|9960.1|9962.3|9957.3|17
1590129900000|2020-05-22 06:45:00|9964.1|9959.1|9964|9959|9965.3|9960.3|9963.8|9958.8|15
1590130200000|2020-05-22 06:50:00|9963.8|9958.8|9964|9959|9964.3|9959.3|9962.6|9957.6|19
1590130500000|2020-05-22 06:55:00|9963.9|9958.9|9963.3|9958.3|9964.4|9959.4|9963|9958|49
1590130800000|2020-05-22 07:00:00|9963.1|9958.1|9963.8|9958.8|9964.9|9959.9|9961.6|9956.6|100
1590131100000|2020-05-22 07:05:00|9963.6|9958.6|9970.1|9965.1|9971.1|9966.1|9963.1|9958.1|90
1590131400000|2020-05-22 07:10:00|9970.3|9965.3|9972|9967|9973.1|9968.1|9969.8|9964.8|53
1590131700000|2020-05-22 07:15:00|9971.8|9966.8|9972.8|9967.8|9974.8|9969.8|9971.8|9966.8|74
1590132000000|2020-05-22 07:20:00|9972.9|9967.9|9971.8|9966.8|9973.3|9968.3|9971.3|9966.3|39
1590132300000|2020-05-22 07:25:00|9971.5|9966.5|9972.3|9967.3|9972.3|9967.3|9970.3|9965.3|56
1590132600000|2020-05-22 07:30:00|9972|9967|9971.8|9966.8|9972.7|9967.7|9970.3|9965.3|47
1590132900000|2020-05-22 07:35:00|9971.5|9966.5|9973.3|9968.3|9973.3|9968.3|9970.8|9965.8|32
1590133200000|2020-05-22 07:40:00|9973.5|9968.5|9973|9968|9975.9|9970.9|9972.8|9967.8|44
1590133500000|2020-05-22 07:45:00|9972.8|9967.8|9976.8|9971.8|9978.6|9973.6|9972.8|9967.8|83
1590133800000|2020-05-22 07:50:00|9976.7|9971.7|9979.3|9974.3|9979.9|9974.9|9975.8|9970.8|55
1590134100000|2020-05-22 07:55:00|9979.6|9974.6|9980.9|9975.9|9981.1|9976.1|9979.3|9974.3|57
1590134400000|2020-05-22 08:00:00|9981.2|9976.2|9980.8|9975.8|9983.8|9978.8|9980.4|9975.4|83
1590134700000|2020-05-22 08:05:00|9981.1|9976.1|9979.8|9974.8|9981.7|9976.7|9979.3|9974.3|65
1590135000000|2020-05-22 08:10:00|9979.9|9974.9|9980.1|9975.1|9982.6|9977.6|9979.3|9974.3|100
1590135300000|2020-05-22 08:15:00|9980.3|9975.3|9978.1|9973.1|9980.3|9975.3|9976.1|9971.1|196
1590135600000|2020-05-22 08:20:00|9978.3|9973.3|9978.8|9973.8|9979.3|9974.3|9977.3|9972.3|73
1590135900000|2020-05-22 08:25:00|9979|9974|9980.3|9975.3|9982.6|9977.6|9978.3|9973.3|56
1590136200000|2020-05-22 08:30:00|9980.1|9975.1|9976.3|9971.3|9980.4|9975.4|9974.8|9969.8|180
1590136500000|2020-05-22 08:35:00|9976.5|9971.5|9979.6|9974.6|9979.9|9974.9|9976.3|9971.3|29
1590136800000|2020-05-22 08:40:00|9979.4|9974.4|9979.6|9974.6|9979.9|9974.9|9978.8|9973.8|23
1590137100000|2020-05-22 08:45:00|9979.5|9974.5|9983.8|9978.8|9984.3|9979.3|9979.1|9974.1|57
1590137400000|2020-05-22 08:50:00|9984|9979|9984.7|9979.7|9986.6|9981.6|9983.2|9978.2|85
1590137700000|2020-05-22 08:55:00|9984.8|9979.8|9983.9|9978.9|9986.1|9981.1|9983.4|9978.4|70
1590138000000|2020-05-22 09:00:00|9984|9979|9984.2|9979.2|9986.7|9981.7|9983.4|9978.4|36
1590138300000|2020-05-22 09:05:00|9984.1|9979.1|9983.9|9978.9|9985.4|9980.4|9983.4|9978.4|14
1590138600000|2020-05-22 09:10:00|9984.2|9979.2|9983.5|9978.5|9985.4|9980.4|9983|9978|21
1590138900000|2020-05-22 09:15:00|9983.7|9978.7|9982.3|9977.3|9984.1|9979.1|9981.2|9976.2|42
1590139200000|2020-05-22 09:20:00|9982.2|9977.2|9977.9|9972.9|9982.2|9977.2|9976.3|9971.3|32
1590139500000|2020-05-22 09:25:00|9978|9973|9980|9975|9980.6|9975.6|9978|9973|100
1590139800000|2020-05-22 09:30:00|9980.1|9975.1|9980.2|9975.2|9981.3|9976.3|9979.3|9974.3|83
1590140100000|2020-05-22 09:35:00|9979.8|9974.8|9981.3|9976.3|9981.8|9976.8|9979.3|9974.3|24
1590140400000|2020-05-22 09:40:00|9981.1|9976.1|9979.6|9974.6|9981.1|9976.1|9977.6|9972.6|46
1590140700000|2020-05-22 09:45:00|9979.4|9974.4|9982.6|9977.6|9984.4|9979.4|9979.4|9974.4|33
1590141000000|2020-05-22 09:50:00|9982.8|9977.8|9986.8|9981.8|9986.8|9981.8|9982.1|9977.1|32
1590141300000|2020-05-22 09:55:00|9986.9|9981.9|9988.4|9983.4|9991.9|9986.9|9986.8|9981.8|96
1590141600000|2020-05-22 10:00:00|9988.6|9983.6|9987.1|9982.1|9989.9|9984.9|9986.6|9981.6|37
1590141900000|2020-05-22 10:05:00|9987.3|9982.3|9984.4|9979.4|9987.3|9982.3|9983.1|9978.1|44
1590142200000|2020-05-22 10:10:00|9984.6|9979.6|9984.1|9979.1|9985.1|9980.1|9982.6|9977.6|15
1590142500000|2020-05-22 10:15:00|9983.9|9978.9|9985.5|9980.5|9985.6|9980.6|9983.1|9978.1|36
1590142800000|2020-05-22 10:20:00|9985.3|9980.3|9989.3|9984.3|9990.3|9985.3|9984.3|9979.3|16
1590143100000|2020-05-22 10:25:00|9989|9984|9984.1|9979.1|9989.6|9984.6|9983.3|9978.3|18
1590143400000|2020-05-22 10:30:00|9984.2|9979.2|9984.9|9979.9|9985.1|9980.1|9982.6|9977.6|33
1590143700000|2020-05-22 10:35:00|9985.1|9980.1|9985.6|9980.6|9986.5|9981.5|9984.8|9979.8|22
1590144000000|2020-05-22 10:40:00|9985.5|9980.5|9985|9980|9986.5|9981.5|9984.8|9979.8|39
1590144300000|2020-05-22 10:45:00|9984.8|9979.8|9982.8|9977.8|9985.1|9980.1|9982.4|9977.4|52
1590144600000|2020-05-22 10:50:00|9982.9|9977.9|9980.9|9975.9|9983.1|9978.1|9979.2|9974.2|73
1590144900000|2020-05-22 10:55:00|9981.1|9976.1|9980.1|9975.1|9981.8|9976.8|9979.6|9974.6|39
1590145200000|2020-05-22 11:00:00|9980.4|9975.4|9978.3|9973.3|9981.6|9976.6|9978.1|9973.1|88
1590145500000|2020-05-22 11:05:00|9978.1|9973.1|9975.1|9970.1|9978.6|9973.6|9975.1|9970.1|41
1590145800000|2020-05-22 11:10:00|9975.2|9970.2|9975.1|9970.1|9975.6|9970.6|9972.8|9967.8|54
1590146100000|2020-05-22 11:15:00|9975.6|9970.6|9976.1|9971.1|9978.8|9973.8|9975.1|9970.1|24
1590146400000|2020-05-22 11:20:00|9976.4|9971.4|9974.1|9969.1|9977.6|9972.6|9974.1|9969.1|36
1590146700000|2020-05-22 11:25:00|9973.9|9968.9|9976.6|9971.6|9977.4|9972.4|9973.1|9968.1|42
1590147000000|2020-05-22 11:30:00|9976.4|9971.4|9978.1|9973.1|9978.6|9973.6|9976.3|9971.3|39
1590147300000|2020-05-22 11:35:00|9978.3|9973.3|9979.4|9974.4|9979.8|9974.8|9977.3|9972.3|15
1590147600000|2020-05-22 11:40:00|9979.6|9974.6|9979.1|9974.1|9979.6|9974.6|9976.8|9971.8|9
1590147900000|2020-05-22 11:45:00|9979|9974|9981.8|9976.8|9984.6|9979.6|9978.2|9973.2|56
1590148200000|2020-05-22 11:50:00|9981.6|9976.6|9980.6|9975.6|9981.8|9976.8|9977.6|9972.6|113
1590148500000|2020-05-22 11:55:00|9980.5|9975.5|9978.3|9973.3|9981.1|9976.1|9978.3|9973.3|64
1590148800000|2020-05-22 12:00:00|9978.6|9973.6|9977.1|9972.1|9980.8|9975.8|9976.6|9971.6|48
1590149100000|2020-05-22 12:05:00|9977.3|9972.3|9977.3|9972.3|9978.1|9973.1|9976.6|9971.6|28
1590149400000|2020-05-22 12:10:00|9977.1|9972.1|9980.1|9975.1|9980.5|9975.5|9976.6|9971.6|37
1590149700000|2020-05-22 12:15:00|9980|9975|9981.6|9976.6|9983.3|9978.3|9979.2|9974.2|61
1590150000000|2020-05-22 12:20:00|9981.5|9976.5|9980.8|9975.8|9983|9978|9980.1|9975.1|64
1590150300000|2020-05-22 12:25:00|9980.9|9975.9|9981.1|9976.1|9981.5|9976.5|9979.8|9974.8|75
1590150600000|2020-05-22 12:30:00|9981.3|9976.3|9979|9974|9983.1|9978.1|9978.8|9973.8|68
1590150900000|2020-05-22 12:35:00|9978.8|9973.8|9980.8|9975.8|9981.8|9976.8|9977.9|9972.9|54
1590151200000|2020-05-22 12:40:00|9980.6|9975.6|9981.8|9976.8|9982.8|9977.8|9979.3|9974.3|23
1590151500000|2020-05-22 12:45:00|9982|9977|9983.3|9978.3|9984.4|9979.4|9980.8|9975.8|43
1590151800000|2020-05-22 12:50:00|9983|9978|9984.6|9979.6|9985.1|9980.1|9983|9978|62
1590152100000|2020-05-22 12:55:00|9984.8|9979.8|9986.1|9981.1|9986.1|9981.1|9983.3|9978.3|39
1590152400000|2020-05-22 13:00:00|9986|9981|9983.3|9978.3|9986.8|9981.8|9983.2|9978.2|54
1590152700000|2020-05-22 13:05:00|9983.8|9978.8|9985|9980|9985.5|9980.5|9982.8|9977.8|33
1590153000000|2020-05-22 13:10:00|9985.1|9980.1|9986.1|9981.1|9986.4|9981.4|9983.4|9978.4|53
1590153300000|2020-05-22 13:15:00|9985.9|9980.9|9986.4|9981.4|9986.9|9981.9|9984.8|9979.8|36
1590153600000|2020-05-22 13:20:00|9986.5|9981.5|9982.4|9977.4|9986.8|9981.8|9980.3|9975.3|110
1590153900000|2020-05-22 13:25:00|9982.3|9977.3|9981.3|9976.3|9982.7|9977.7|9979.9|9974.9|26
1590154200000|2020-05-22 13:30:00|9981.2|9976.2|9986.9|9981.9|9987.6|9982.6|9980.8|9975.8|79
1590154500000|2020-05-22 13:35:00|9987|9982|9985.6|9980.6|9988.9|9983.9|9984.3|9979.3|38
1590154800000|2020-05-22 13:40:00|9985.8|9980.8|9986.3|9981.3|9986.8|9981.8|9984.3|9979.3|38
1590155100000|2020-05-22 13:45:00|9986.5|9981.5|9987.5|9982.5|9990.7|9985.7|9986.1|9981.1|50
1590155400000|2020-05-22 13:50:00|9987.3|9982.3|9989|9984|9989.8|9984.8|9985.6|9980.6|33
1590155700000|2020-05-22 13:55:00|9988.9|9983.9|9986.3|9981.3|9990|9985|9985.3|9980.3|72
1590156000000|2020-05-22 14:00:00|9986.5|9981.5|9986.5|9981.5|9988.3|9983.3|9985.4|9980.4|78
1590156300000|2020-05-22 14:05:00|9986.8|9981.8|9986.3|9981.3|9987.8|9982.8|9985.4|9980.4|136
1590156600000|2020-05-22 14:10:00|9986.8|9981.8|9985.4|9980.4|9987.8|9982.8|9982.9|9977.9|59
1590156900000|2020-05-22 14:15:00|9985.5|9980.5|9984.3|9979.3|9986.2|9981.2|9983.5|9978.5|177
1590157200000|2020-05-22 14:20:00|9984.4|9979.4|9984.2|9979.2|9984.4|9979.4|9980.5|9975.5|194
1590157500000|2020-05-22 14:25:00|9984.3|9979.3|9984.1|9979.1|9984.7|9979.7|9983.2|9978.2|42
1590157800000|2020-05-22 14:30:00|9984|9979|9980.4|9975.4|9984|9979|9977.8|9972.8|139
1590158100000|2020-05-22 14:35:00|9980.6|9975.6|9981.6|9976.6|9982.6|9977.6|9979.8|9974.8|40
1590158400000|2020-05-22 14:40:00|9981.5|9976.5|9982.7|9977.7|9984.1|9979.1|9980.5|9975.5|67
1590158700000|2020-05-22 14:45:00|9982.6|9977.6|9983.1|9978.1|9983.1|9978.1|9980.2|9975.2|60
1590159000000|2020-05-22 14:50:00|9983.5|9978.5|9985.7|9980.7|9986.6|9981.6|9981.2|9976.2|148
1590159300000|2020-05-22 14:55:00|9985.8|9980.8|9986.5|9981.5|9989.8|9984.8|9985.7|9980.7|166
1590159600000|2020-05-22 15:00:00|9986.6|9981.6|9985.8|9980.8|9988|9983|9984.8|9979.8|36
1590159900000|2020-05-22 15:05:00|9985.6|9980.6|9985.9|9980.9|9986.9|9981.9|9984.9|9979.9|25
1590160200000|2020-05-22 15:10:00|9986|9981|9984.1|9979.1|9986.5|9981.5|9983.6|9978.6|38
1590160500000|2020-05-22 15:15:00|9983.9|9978.9|9982.4|9977.4|9985.1|9980.1|9982.1|9977.1|23
1590160800000|2020-05-22 15:20:00|9982.6|9977.6|9985.2|9980.2|9985.6|9980.6|9981.9|9976.9|13
1590161100000|2020-05-22 15:25:00|9985.3|9980.3|9984.5|9979.5|9987.6|9982.6|9983.3|9978.3|54
1590161400000|2020-05-22 15:30:00|9984.1|9979.1|9982.2|9977.2|9984.4|9979.4|9981.9|9976.9|53
1590161700000|2020-05-22 15:35:00|9982.4|9977.4|9981.3|9976.3|9982.6|9977.6|9980.7|9975.7|31
1590162000000|2020-05-22 15:40:00|9981.4|9976.4|9984.4|9979.4|9985.3|9980.3|9981.3|9976.3|24
1590162300000|2020-05-22 15:45:00|9984.6|9979.6|9984.6|9979.6|9985.4|9980.4|9983.8|9978.8|16
1590162600000|2020-05-22 15:50:00|9985.1|9980.1|9984.4|9979.4|9986.6|9981.6|9984.1|9979.1|93
1590162900000|2020-05-22 15:55:00|9984.7|9979.7|9985.2|9980.2|9987.1|9982.1|9984.7|9979.7|51
1590163200000|2020-05-22 16:00:00|9985.1|9980.1|9983.8|9978.8|9985.9|9980.9|9983.8|9978.8|111
1590163500000|2020-05-22 16:05:00|9983.4|9978.4|9985.9|9980.9|9986.1|9981.1|9983.4|9978.4|34
1590163800000|2020-05-22 16:10:00|9986.2|9981.2|9985.3|9980.3|9987.1|9982.1|9984.3|9979.3|34
1590164100000|2020-05-22 16:15:00|9985.4|9980.4|9984.4|9979.4|9986.1|9981.1|9984.4|9979.4|21
1590164400000|2020-05-22 16:20:00|9984.7|9979.7|9985.8|9980.8|9986.6|9981.6|9984.6|9979.6|30
1590164700000|2020-05-22 16:25:00|9985.9|9980.9|9986.4|9981.4|9987.1|9982.1|9985.3|9980.3|11
1590165000000|2020-05-22 16:30:00|9986.3|9981.3|9988.9|9983.9|9989.1|9984.1|9985.9|9980.9|97
1590165300000|2020-05-22 16:35:00|9988.6|9983.6|9987.9|9982.9|9989.3|9984.3|9987.9|9982.9|150
1590165600000|2020-05-22 16:40:00|9988.3|9983.3|9987.4|9982.4|9989.1|9984.1|9987.4|9982.4|169
1590165900000|2020-05-22 16:45:00|9987.3|9982.3|9986.9|9981.9|9988.1|9983.1|9986.9|9981.9|111
1590166200000|2020-05-22 16:50:00|9987.3|9982.3|9988.1|9983.1|9988.6|9983.6|9986.9|9981.9|158
1590166500000|2020-05-22 16:55:00|9988.2|9983.2|9991.3|9986.3|9991.6|9986.6|9987.9|9982.9|1036
1590166800000|2020-05-22 17:00:00|9991.6|9986.6|9987.4|9982.4|9991.6|9986.6|9987.3|9982.3|346
1590167100000|2020-05-22 17:05:00|9987.6|9982.6|9988.3|9983.3|9989.6|9984.6|9987.6|9982.6|290
1590167400000|2020-05-22 17:10:00|9988.2|9983.2|9989.9|9984.9|9990.4|9985.4|9988.1|9983.1|56
1590167700000|2020-05-22 17:15:00|9990.1|9985.1|9990.4|9985.4|9990.4|9985.4|9989.9|9984.9|124
1590168000000|2020-05-22 17:20:00|9989.9|9984.9|9988.6|9983.6|9989.9|9984.9|9988.6|9983.6|78
1590168300000|2020-05-22 17:25:00|9988.8|9983.8|9988.3|9983.3|9989.4|9984.4|9988.2|9983.2|112
1590168600000|2020-05-22 17:30:00|9988.2|9983.2|9987.4|9982.4|9988.3|9983.3|9986.4|9981.4|75
1590168900000|2020-05-22 17:35:00|9987.6|9982.6|9988.4|9983.4|9989.6|9984.6|9987.6|9982.6|78
1590169200000|2020-05-22 17:40:00|9988.3|9983.3|9988.1|9983.1|9988.9|9983.9|9987.6|9982.6|6
1590169500000|2020-05-22 17:45:00|9987.9|9982.9|9988.7|9983.7|9988.9|9983.9|9987.6|9982.6|9
1590169800000|2020-05-22 17:50:00|9988.9|9983.9|9990.4|9985.4|9990.4|9985.4|9988.9|9983.9|12
1590170100000|2020-05-22 17:55:00|9990.1|9985.1|9986.7|9981.7|9990.1|9985.1|9986|9981|30
1590170400000|2020-05-22 18:00:00|9986.9|9981.9|9983.6|9978.6|9986.9|9981.9|9983.6|9978.6|41
1590170700000|2020-05-22 18:05:00|9983.7|9978.7|9983.3|9978.3|9984.4|9979.4|9982.6|9977.6|54
1590171000000|2020-05-22 18:10:00|9983.4|9978.4|9981.8|9976.8|9983.6|9978.6|9981.6|9976.6|11
1590171300000|2020-05-22 18:15:00|9981.6|9976.6|9981.8|9976.8|9982.1|9977.1|9980.4|9975.4|98
1590171600000|2020-05-22 18:20:00|9981.6|9976.6|9980.1|9975.1|9981.8|9976.8|9980.1|9975.1|15
1590171900000|2020-05-22 18:25:00|9980|9975|9980.1|9975.1|9981.3|9976.3|9980|9975|96
1590172200000|2020-05-22 18:30:00|9980|9975|9981.1|9976.1|9981.8|9976.8|9979.6|9974.6|21
1590172500000|2020-05-22 18:35:00|9981.3|9976.3|9981.8|9976.8|9982.3|9977.3|9981.3|9976.3|14
1590172800000|2020-05-22 18:40:00|9981.6|9976.6|9982.3|9977.3|9982.3|9977.3|9981.1|9976.1|7
1590173100000|2020-05-22 18:45:00|9982.5|9977.5|9981.8|9976.8|9982.5|9977.5|9981.6|9976.6|13
1590173400000|2020-05-22 18:50:00|9981.6|9976.6|9982.1|9977.1|9982.1|9977.1|9981.1|9976.1|14
1590173700000|2020-05-22 18:55:00|9981.8|9976.8|9983.6|9978.6|9984.1|9979.1|9981.3|9976.3|73
1590174000000|2020-05-22 19:00:00|9983.8|9978.8|9979.8|9974.8|9984.1|9979.1|9979.4|9974.4|68
1590174300000|2020-05-22 19:05:00|9979.6|9974.6|9978.2|9973.2|9980.8|9975.8|9978.2|9973.2|17
1590174600000|2020-05-22 19:10:00|9978.6|9973.6|9979.8|9974.8|9980|9975|9977.9|9972.9|15
1590174900000|2020-05-22 19:15:00|9979.9|9974.9|9982.1|9977.1|9982.1|9977.1|9979.8|9974.8|4
1590175200000|2020-05-22 19:20:00|9981.8|9976.8|9983.8|9978.8|9985.1|9980.1|9981.8|9976.8|27
1590175500000|2020-05-22 19:25:00|9983.6|9978.6|9984.2|9979.2|9985.6|9980.6|9983|9978|11
1590175800000|2020-05-22 19:30:00|9984.6|9979.6|9982.6|9977.6|9984.6|9979.6|9982.3|9977.3|17
1590176100000|2020-05-22 19:35:00|9982.8|9977.8|9982.6|9977.6|9983.6|9978.6|9982.1|9977.1|8
1590176400000|2020-05-22 19:40:00|9982.8|9977.8|9982.3|9977.3|9983.1|9978.1|9981.6|9976.6|8
1590176700000|2020-05-22 19:45:00|9982.1|9977.1|9980.1|9975.1|9982.1|9977.1|9979.2|9974.2|112
1590177000000|2020-05-22 19:50:00|9980.3|9975.3|9980.5|9975.5|9982.1|9977.1|9980.1|9975.1|23
1590177300000|2020-05-22 19:55:00|9980.3|9975.3|9979.5|9974.5|9980.8|9975.8|9979.1|9974.1|46
1590177600000|2020-05-22 20:00:00|9979.4|9974.4|9979|9974|9979.5|9974.5|9977.9|9972.9|62
1590177900000|2020-05-22 20:05:00|9979.1|9974.1|9979.5|9974.5|9979.8|9974.8|9978.8|9973.8|7
1590178200000|2020-05-22 20:10:00|9979.3|9974.3|9979.3|9974.3|9979.5|9974.5|9979|9974|4
1590178500000|2020-05-22 20:15:00|9978.8|9973.8|9980.3|9975.3|9980.5|9975.5|9978.8|9973.8|8
1590178800000|2020-05-22 20:20:00|9980.2|9975.2|9980.3|9975.3|9980.3|9975.3|9979.9|9974.9|1
1590179100000|2020-05-22 20:25:00|9980.4|9975.4|9980.8|9975.8|9981|9976|9979.8|9974.8|6
1590179400000|2020-05-22 20:30:00|9980.7|9975.7|9980.8|9975.8|9981.3|9976.3|9980.4|9975.4|8
1590179700000|2020-05-22 20:35:00|9981|9976|9981.3|9976.3|9981.9|9976.9|9980.8|9975.8|2
1590180000000|2020-05-22 20:40:00|9980.7|9975.7|9980.8|9975.8|9980.8|9975.8|9979.7|9974.7|6
1590180300000|2020-05-22 20:45:00|9980.7|9975.7|9980|9975|9981.8|9976.8|9979.8|9974.8|19
1590180600000|2020-05-22 20:50:00|9979.9|9974.9|9981.3|9976.3|9981.4|9976.4|9979.8|9974.8|9
1590180900000|2020-05-22 20:55:00|9981.5|9976.5|9986.6|9977.6|9986.6|9979.1|9981.3|9976.3|37
1590364800000|2020-05-25 00:00:00|9977.2|9972.2|9978.5|9973.5|9978.8|9973.8|9976.8|9971.8|16
1590365100000|2020-05-25 00:05:00|9978.7|9973.7|9980.7|9975.7|9980.8|9975.8|9978.7|9973.7|10
1590365400000|2020-05-25 00:10:00|9980.6|9975.6|9979.4|9974.4|9980.9|9975.9|9979.2|9974.2|4
1590365700000|2020-05-25 00:15:00|9979.3|9974.3|9978.2|9973.2|9979.4|9974.4|9977.7|9972.7|18
1590366000000|2020-05-25 00:20:00|9978|9973|9978.1|9973.1|9979.3|9974.3|9978|9973|3
1590366300000|2020-05-25 00:25:00|9978.4|9973.4|9978.4|9973.4|9978.9|9973.9|9977.9|9972.9|5
1590366600000|2020-05-25 00:30:00|9979.2|9974.2|9976.3|9971.3|9979.2|9974.2|9975.9|9970.9|12
1590366900000|2020-05-25 00:35:00|9976.5|9971.5|9977|9972|9977.4|9972.4|9976.4|9971.4|2
1590367200000|2020-05-25 00:40:00|9977.2|9972.2|9978.9|9973.9|9978.9|9973.9|9977.2|9972.2|2
1590367500000|2020-05-25 00:45:00|9978.8|9973.8|9978.8|9973.8|9979.4|9974.4|9978.4|9973.4|1
1590367800000|2020-05-25 00:50:00|9978.7|9973.7|9979.4|9974.4|9979.7|9974.7|9978.7|9973.7|0
1590368100000|2020-05-25 00:55:00|9978.9|9973.9|9979.9|9974.9|9980.9|9975.9|9978.9|9973.9|0
1590368400000|2020-05-25 01:00:00|9980.2|9975.2|9981.7|9976.7|9981.8|9976.8|9979.7|9974.7|10
1590368700000|2020-05-25 01:05:00|9981.5|9976.5|9982|9977|9983.2|9978.2|9981.3|9976.3|27
1590369000000|2020-05-25 01:10:00|9981.9|9976.9|9984.6|9979.6|9984.8|9979.8|9981.5|9976.5|15
1590369300000|2020-05-25 01:15:00|9984.4|9979.4|9982.5|9977.5|9984.4|9979.4|9982.3|9977.3|9
1590369600000|2020-05-25 01:20:00|9982.3|9977.3|9982|9977|9983.3|9978.3|9981.6|9976.6|0
1590369900000|2020-05-25 01:25:00|9982.3|9977.3|9983.5|9978.5|9984.3|9979.3|9981.8|9976.8|5
1590370200000|2020-05-25 01:30:00|9983.4|9978.4|9986.3|9981.3|9987.7|9982.7|9982.8|9977.8|44
1590370500000|2020-05-25 01:35:00|9986.4|9981.4|9986.3|9981.3|9987.1|9982.1|9986|9981|2
1590370800000|2020-05-25 01:40:00|9986|9981|9985.3|9980.3|9986.3|9981.3|9984.7|9979.7|0
1590371100000|2020-05-25 01:45:00|9985.4|9980.4|9984.4|9979.4|9985.7|9980.7|9983.9|9978.9|12
1590371400000|2020-05-25 01:50:00|9984.3|9979.3|9984.9|9979.9|9985.4|9980.4|9983.9|9978.9|32
1590371700000|2020-05-25 01:55:00|9985|9980|9984.9|9979.9|9986.2|9981.2|9984.4|9979.4|2
1590372000000|2020-05-25 02:00:00|9984.8|9979.8|9984.8|9979.8|9985.5|9980.5|9984.4|9979.4|11
1590372300000|2020-05-25 02:05:00|9985|9980|9985.3|9980.3|9985.8|9980.8|9984.8|9979.8|4
1590372600000|2020-05-25 02:10:00|9985.2|9980.2|9986.5|9981.5|9986.8|9981.8|9985|9980|2
1590372900000|2020-05-25 02:15:00|9986.4|9981.4|9986.3|9981.3|9987.3|9982.3|9986.3|9981.3|10
1590373200000|2020-05-25 02:20:00|9986.5|9981.5|9986.3|9981.3|9986.5|9981.5|9985.3|9980.3|0
1590373500000|2020-05-25 02:25:00|9986.5|9981.5|9985.3|9980.3|9986.5|9981.5|9984.3|9979.3|4
1590373800000|2020-05-25 02:30:00|9985.2|9980.2|9985.8|9980.8|9986.8|9981.8|9985.1|9980.1|5
1590374100000|2020-05-25 02:35:00|9986|9981|9986|9981|9986.3|9981.3|9985.3|9980.3|1
1590374400000|2020-05-25 02:40:00|9986.1|9981.1|9987.8|9982.8|9987.8|9982.8|9986.1|9981.1|9
1590374700000|2020-05-25 02:45:00|9987.5|9982.5|9989|9984|9989.8|9984.8|9986.8|9981.8|21
1590375000000|2020-05-25 02:50:00|9989.1|9984.1|9989.7|9984.7|9989.9|9984.9|9988.7|9983.7|8
1590375300000|2020-05-25 02:55:00|9989.4|9984.4|9990.5|9985.5|9990.6|9985.6|9988.8|9983.8|2
1590375600000|2020-05-25 03:00:00|9990.4|9985.4|9989.3|9984.3|9990.4|9985.4|9989.1|9984.1|4
1590375900000|2020-05-25 03:05:00|9989.2|9984.2|9987.5|9982.5|9989.4|9984.4|9987.2|9982.2|6
1590376200000|2020-05-25 03:10:00|9987.4|9982.4|9987.2|9982.2|9987.5|9982.5|9987|9982|0
1590376500000|2020-05-25 03:15:00|9987|9982|9987.5|9982.5|9987.5|9982.5|9986.8|9981.8|0
1590376800000|2020-05-25 03:20:00|9987.8|9982.8|9987.5|9982.5|9988|9983|9987.2|9982.2|0
1590377100000|2020-05-25 03:25:00|9987.4|9982.4|9988.2|9983.2|9988.5|9983.5|9987.2|9982.2|1
1590377400000|2020-05-25 03:30:00|9988.1|9983.1|9988.4|9983.4|9988.7|9983.7|9988|9983|5
1590377700000|2020-05-25 03:35:00|9988.5|9983.5|9989.4|9984.4|9989.6|9984.6|9988.4|9983.4|9
1590378000000|2020-05-25 03:40:00|9989.3|9984.3|9989.4|9984.4|9989.4|9984.4|9987.9|9982.9|6
1590378300000|2020-05-25 03:45:00|9989.2|9984.2|9988.9|9983.9|9989.4|9984.4|9988.9|9983.9|6
1590378600000|2020-05-25 03:50:00|9989.1|9984.1|9988.9|9983.9|9989.4|9984.4|9988.9|9983.9|23
1590378900000|2020-05-25 03:55:00|9989.2|9984.2|9988.8|9983.8|9989.2|9984.2|9988.4|9983.4|1
1590379200000|2020-05-25 04:00:00|9988.7|9983.7|9988.9|9983.9|9988.9|9983.9|9988.4|9983.4|3
1590379500000|2020-05-25 04:05:00|9988.8|9983.8|9988.4|9983.4|9989.2|9984.2|9988.4|9983.4|0
1590379800000|2020-05-25 04:10:00|9988.1|9983.1|9987.8|9982.8|9988.1|9983.1|9987.7|9982.7|0
1590380100000|2020-05-25 04:15:00|9987.9|9982.9|9987.9|9982.9|9988.2|9983.2|9987.7|9982.7|0
1590380400000|2020-05-25 04:20:00|9988|9983|9988.4|9983.4|9988.4|9983.4|9987.9|9982.9|2
1590380700000|2020-05-25 04:25:00|9988.1|9983.1|9988.4|9983.4|9988.4|9983.4|9987.9|9982.9|1
1590381000000|2020-05-25 04:30:00|9987.9|9982.9|9987.9|9982.9|9987.9|9982.9|9987.5|9982.5|15
1590381300000|2020-05-25 04:35:00|9988|9983|9988.4|9983.4|9988.5|9983.5|9987.5|9982.5|4
1590381600000|2020-05-25 04:40:00|9988.2|9983.2|9987.9|9982.9|9988.3|9983.3|9987.4|9982.4|0
1590381900000|2020-05-25 04:45:00|9987.7|9982.7|9987.8|9982.8|9987.8|9982.8|9987.7|9982.7|1
1590382200000|2020-05-25 04:50:00|9987.7|9982.7|9987.3|9982.3|9987.7|9982.7|9986.9|9981.9|1
1590382500000|2020-05-25 04:55:00|9987.2|9982.2|9987.2|9982.2|9987.7|9982.7|9986.9|9981.9|0
1590382800000|2020-05-25 05:00:00|9987.3|9982.3|9986.9|9981.9|9987.3|9982.3|9986.8|9981.8|0
1590383100000|2020-05-25 05:05:00|9986.8|9981.8|9986.8|9981.8|9986.9|9981.9|9986.5|9981.5|5
1590383400000|2020-05-25 05:10:00|9986.7|9981.7|9985.3|9980.3|9986.7|9981.7|9985.3|9980.3|22
1590383700000|2020-05-25 05:15:00|9985.5|9980.5|9985.3|9980.3|9986.2|9981.2|9985.3|9980.3|6
1590384000000|2020-05-25 05:20:00|9985.4|9980.4|9986.3|9981.3|9986.3|9981.3|9985.4|9980.4|4
1590384300000|2020-05-25 05:25:00|9986.5|9981.5|9986.3|9981.3|9986.5|9981.5|9986.2|9981.2|3
1590384600000|2020-05-25 05:30:00|9986.5|9981.5|9987.9|9982.9|9988.3|9983.3|9986.3|9981.3|9
1590384900000|2020-05-25 05:35:00|9988.3|9983.3|9988.3|9983.3|9988.3|9983.3|9987.3|9982.3|4
1590385200000|2020-05-25 05:40:00|9988.5|9983.5|9990|9985|9990.4|9985.4|9988.3|9983.3|12
1590385500000|2020-05-25 05:45:00|9989.9|9984.9|9990.8|9985.8|9991|9986|9989.8|9984.8|10
1590385800000|2020-05-25 05:50:00|9990.5|9985.5|9991.3|9986.3|9991.5|9986.5|9990.3|9985.3|11
1590386100000|2020-05-25 05:55:00|9991.2|9986.2|9990.3|9985.3|9991.4|9986.4|9990|9985|1
1590386400000|2020-05-25 06:00:00|9990.8|9985.8|9991.3|9986.3|9991.3|9986.3|9988.4|9983.4|42
1590386700000|2020-05-25 06:05:00|9991.2|9986.2|9992|9987|9992.8|9987.8|9989.1|9984.1|15
1590387000000|2020-05-25 06:10:00|9991.9|9986.9|9994.3|9989.3|9994.3|9989.3|9991.9|9986.9|38
1590387300000|2020-05-25 06:15:00|9994.2|9989.2|9994.8|9989.8|9995.3|9990.3|9992.8|9987.8|23
1590387600000|2020-05-25 06:20:00|9995|9990|9996.4|9991.4|9998.3|9993.3|9995|9990|35
1590387900000|2020-05-25 06:25:00|9996.7|9991.7|9994.8|9989.8|9996.8|9991.8|9994.7|9989.7|8
1590388200000|2020-05-25 06:30:00|9995|9990|9996.2|9991.2|9997.2|9992.2|9994.2|9989.2|8
1590388500000|2020-05-25 06:35:00|9996.1|9991.1|9995.4|9990.4|9996.3|9991.3|9994.9|9989.9|3
1590388800000|2020-05-25 06:40:00|9995.1|9990.1|9995.3|9990.3|9995.3|9990.3|9994.2|9989.2|4
1590389100000|2020-05-25 06:45:00|9995.6|9990.6|9997.4|9992.4|9997.8|9992.8|9995.6|9990.6|14
1590389400000|2020-05-25 06:50:00|9997.3|9992.3|9997.2|9992.2|9998.2|9993.2|9996.2|9991.2|8
1590389700000|2020-05-25 06:55:00|9997.3|9992.3|9996.1|9991.1|9997.8|9992.8|9994.8|9989.8|11
1590390000000|2020-05-25 07:00:00|9996.2|9991.2|9995.3|9990.3|9996.3|9991.3|9993.7|9988.7|55
1590390300000|2020-05-25 07:05:00|9995.8|9990.8|9997.3|9992.3|9997.3|9992.3|9994.3|9989.3|12
1590390600000|2020-05-25 07:10:00|9997|9992|9998.3|9993.3|9999.1|9994.1|9996.8|9991.8|53
1590390900000|2020-05-25 07:15:00|9998.5|9993.5|10001.2|9996.2|10001.5|9996.5|9998.5|9993.5|76
1590391200000|2020-05-25 07:20:00|10000.9|9995.9|10000.6|9995.6|10001.2|9996.2|9999.6|9994.6|35
1590391500000|2020-05-25 07:25:00|10000.4|9995.4|9998.1|9993.1|10000.4|9995.4|9997.8|9992.8|17
1590391800000|2020-05-25 07:30:00|9998.3|9993.3|9997.8|9992.8|9999.3|9994.3|9996.1|9991.1|28
1590392100000|2020-05-25 07:35:00|9997.9|9992.9|9997.3|9992.3|9999.6|9994.6|9996.8|9991.8|17
1590392400000|2020-05-25 07:40:00|9997.4|9992.4|9996.1|9991.1|9997.5|9992.5|9995.3|9990.3|12
1590392700000|2020-05-25 07:45:00|9996.3|9991.3|9996.5|9991.5|9997.3|9992.3|9995.3|9990.3|22
1590393000000|2020-05-25 07:50:00|9996.6|9991.6|9996.3|9991.3|9996.8|9991.8|9995.2|9990.2|14
1590393300000|2020-05-25 07:55:00|9996.5|9991.5|9999.6|9994.6|9999.7|9994.7|9996.3|9991.3|43
1590393600000|2020-05-25 08:00:00|9999.7|9994.7|9998.1|9993.1|10000|9995|9997.3|9992.3|23
1590393900000|2020-05-25 08:05:00|9998.3|9993.3|9996.3|9991.3|9998.8|9993.8|9996|9991|23
1590394200000|2020-05-25 08:10:00|9996.2|9991.2|9996.8|9991.8|9996.8|9991.8|9995.6|9990.6|18
1590394500000|2020-05-25 08:15:00|9997.3|9992.3|9995.8|9990.8|9997.3|9992.3|9994.8|9989.8|29
1590394800000|2020-05-25 08:20:00|9995.7|9990.7|9995.2|9990.2|9996|9991|9995.2|9990.2|23
1590395100000|2020-05-25 08:25:00|9995.1|9990.1|9995|9990|9996|9991|9994.3|9989.3|18
1590395400000|2020-05-25 08:30:00|9995.2|9990.2|9991.5|9986.5|9995.3|9990.3|9991.3|9986.3|28
1590395700000|2020-05-25 08:35:00|9991.4|9986.4|9991.3|9986.3|9992.3|9987.3|9991|9986|13
1590396000000|2020-05-25 08:40:00|9991.5|9986.5|9991.3|9986.3|9993.3|9988.3|9991.2|9986.2|11
1590396300000|2020-05-25 08:45:00|9991.5|9986.5|9988.1|9983.1|9991.8|9986.8|9986.8|9981.8|26
1590396600000|2020-05-25 08:50:00|9987.8|9982.8|9988.8|9983.8|9989.8|9984.8|9987.8|9982.8|26
1590396900000|2020-05-25 08:55:00|9988.7|9983.7|9988.3|9983.3|9989.3|9984.3|9987.8|9982.8|8
1590397200000|2020-05-25 09:00:00|9988.2|9983.2|9988.3|9983.3|9988.6|9983.6|9987.3|9982.3|21
1590397500000|2020-05-25 09:05:00|9988.2|9983.2|9986.3|9981.3|9988.4|9983.4|9986.2|9981.2|30
1590397800000|2020-05-25 09:10:00|9986.2|9981.2|9986.5|9981.5|9987.7|9982.7|9985.8|9980.8|31
1590398100000|2020-05-25 09:15:00|9986.4|9981.4|9987.1|9982.1|9987.5|9982.5|9985.3|9980.3|23
1590398400000|2020-05-25 09:20:00|9987.3|9982.3|9986.3|9981.3|9987.7|9982.7|9986.2|9981.2|17
1590398700000|2020-05-25 09:25:00|9986.2|9981.2|9985.3|9980.3|9986.2|9981.2|9984.3|9979.3|22
1590399000000|2020-05-25 09:30:00|9985.2|9980.2|9983.7|9978.7|9985.2|9980.2|9983.1|9978.1|30
1590399300000|2020-05-25 09:35:00|9983.4|9978.4|9982.9|9977.9|9983.7|9978.7|9982.8|9977.8|3
1590399600000|2020-05-25 09:40:00|9982.8|9977.8|9982.9|9977.9|9983.8|9978.8|9982.3|9977.3|12
1590399900000|2020-05-25 09:45:00|9982.7|9977.7|9981.5|9976.5|9982.9|9977.9|9980.3|9975.3|8
1590400200000|2020-05-25 09:50:00|9981.3|9976.3|9982.1|9977.1|9983.3|9978.3|9981.1|9976.1|6
1590400500000|2020-05-25 09:55:00|9982.3|9977.3|9980.1|9975.1|9982.9|9977.9|9980.1|9975.1|18
1590400800000|2020-05-25 10:00:00|9980.2|9975.2|9980.1|9975.1|9980.6|9975.6|9979.3|9974.3|97
1590401100000|2020-05-25 10:05:00|9980.3|9975.3|9981.8|9976.8|9982.3|9977.3|9980.1|9975.1|22
1590401400000|2020-05-25 10:10:00|9981.6|9976.6|9982.4|9977.4|9982.7|9977.7|9980.9|9975.9|9
1590401700000|2020-05-25 10:15:00|9982.3|9977.3|9980.6|9975.6|9982.3|9977.3|9980.3|9975.3|10
1590402000000|2020-05-25 10:20:00|9980.8|9975.8|9980.1|9975.1|9982.6|9977.6|9980.1|9975.1|10
1590402300000|2020-05-25 10:25:00|9980.5|9975.5|9981.6|9976.6|9981.6|9976.6|9980.5|9975.5|5
1590402600000|2020-05-25 10:30:00|9981.8|9976.8|9980.8|9975.8|9981.8|9976.8|9980.1|9975.1|6
1590402900000|2020-05-25 10:35:00|9980.6|9975.6|9980.6|9975.6|9981.1|9976.1|9979.6|9974.6|12
1590403200000|2020-05-25 10:40:00|9980.1|9975.1|9979.6|9974.6|9980.3|9975.3|9979.5|9974.5|15
1590403500000|2020-05-25 10:45:00|9979.1|9974.1|9980|9975|9980.6|9975.6|9979.1|9974.1|21
1590403800000|2020-05-25 10:50:00|9979.9|9974.9|9978.7|9973.7|9979.9|9974.9|9978.7|9973.7|10
1590404100000|2020-05-25 10:55:00|9978.8|9973.8|9981|9976|9981.3|9976.3|9978.7|9973.7|9
1590404400000|2020-05-25 11:00:00|9980.9|9975.9|9983.3|9978.3|9983.8|9978.8|9980.8|9975.8|23
1590404700000|2020-05-25 11:05:00|9982.9|9977.9|9985.6|9980.6|9985.6|9980.6|9982.7|9977.7|12
1590405000000|2020-05-25 11:10:00|9985.5|9980.5|9983.9|9978.9|9985.8|9980.8|9983.8|9978.8|15
1590405300000|2020-05-25 11:15:00|9983.8|9978.8|9983.8|9978.8|9984.1|9979.1|9983.2|9978.2|10
1590405600000|2020-05-25 11:20:00|9984|9979|9984.8|9979.8|9985|9980|9983.8|9978.8|2
1590405900000|2020-05-25 11:25:00|9984.7|9979.7|9983.8|9978.8|9985.3|9980.3|9983.5|9978.5|5
1590406200000|2020-05-25 11:30:00|9983.5|9978.5|9983|9978|9983.8|9978.8|9982.2|9977.2|3
1590406500000|2020-05-25 11:35:00|9982.9|9977.9|9983|9978|9983.3|9978.3|9981.7|9976.7|14
1590406800000|2020-05-25 11:40:00|9983.1|9978.1|9982.5|9977.5|9983.3|9978.3|9982|9977|7
1590407100000|2020-05-25 11:45:00|9982.3|9977.3|9982.2|9977.2|9982.8|9977.8|9981.9|9976.9|7
1590407400000|2020-05-25 11:50:00|9982.3|9977.3|9979.5|9974.5|9982.3|9977.3|9978.6|9973.6|33
1590407700000|2020-05-25 11:55:00|9979.4|9974.4|9973.1|9968.1|9979.6|9974.6|9973.1|9968.1|61
1590408000000|2020-05-25 12:00:00|9973.3|9968.3|9973|9968|9974.6|9969.6|9972.4|9967.4|110
1590408300000|2020-05-25 12:05:00|9972.6|9967.6|9974.6|9969.6|9974.6|9969.6|9972.6|9967.6|23
1590408600000|2020-05-25 12:10:00|9974.5|9969.5|9975.6|9970.6|9976.8|9971.8|9974.3|9969.3|6
1590408900000|2020-05-25 12:15:00|9975.5|9970.5|9975.3|9970.3|9975.8|9970.8|9974.8|9969.8|11
1590409200000|2020-05-25 12:20:00|9975.5|9970.5|9976.1|9971.1|9976.1|9971.1|9974.8|9969.8|12
1590409500000|2020-05-25 12:25:00|9975.8|9970.8|9976|9971|9976.3|9971.3|9975.3|9970.3|6
1590409800000|2020-05-25 12:30:00|9975.8|9970.8|9977.5|9972.5|9977.8|9972.8|9975.8|9970.8|21
1590410100000|2020-05-25 12:35:00|9977.4|9972.4|9977.6|9972.6|9977.8|9972.8|9976.3|9971.3|8
1590410400000|2020-05-25 12:40:00|9977.8|9972.8|9977.8|9972.8|9978.7|9973.7|9977.4|9972.4|38
1590410700000|2020-05-25 12:45:00|9977.7|9972.7|9977.6|9972.6|9978.6|9973.6|9977|9972|19
1590411000000|2020-05-25 12:50:00|9977.5|9972.5|9978.3|9973.3|9978.6|9973.6|9977.2|9972.2|11
1590411300000|2020-05-25 12:55:00|9978.5|9973.5|9978.8|9973.8|9979.3|9974.3|9978|9973|19
1590411600000|2020-05-25 13:00:00|9978.9|9973.9|9976.3|9971.3|9978.9|9973.9|9975.5|9970.5|35
1590411900000|2020-05-25 13:05:00|9976.5|9971.5|9980.9|9975.9|9981.3|9976.3|9976.5|9971.5|54
1590412200000|2020-05-25 13:10:00|9980.8|9975.8|9981.4|9976.4|9981.8|9976.8|9979.5|9974.5|54
1590412500000|2020-05-25 13:15:00|9981.3|9976.3|9982.3|9977.3|9982.5|9977.5|9981|9976|54
1590412800000|2020-05-25 13:20:00|9982.4|9977.4|9982.3|9977.3|9982.9|9977.9|9981.3|9976.3|24
1590413100000|2020-05-25 13:25:00|9982.5|9977.5|9982.8|9977.8|9983|9978|9980.6|9975.6|19
1590413400000|2020-05-25 13:30:00|9982.6|9977.6|9981.6|9976.6|9982.6|9977.6|9980.6|9975.6|25
1590413700000|2020-05-25 13:35:00|9981.5|9976.5|9982.2|9977.2|9982.8|9977.8|9981.3|9976.3|26
1590414000000|2020-05-25 13:40:00|9982.1|9977.1|9985.6|9980.6|9985.8|9980.8|9981.9|9976.9|45
1590414300000|2020-05-25 13:45:00|9985.5|9980.5|9984.1|9979.1|9986.1|9981.1|9983.5|9978.5|29
1590414600000|2020-05-25 13:50:00|9984.3|9979.3|9983.3|9978.3|9984.3|9979.3|9982.5|9977.5|23
1590414900000|2020-05-25 13:55:00|9983.5|9978.5|9983.4|9978.4|9986.2|9981.2|9982.6|9977.6|54
1590415200000|2020-05-25 14:00:00|9983.3|9978.3|9985.8|9980.8|9986|9981|9983.2|9978.2|19
1590415500000|2020-05-25 14:05:00|9985.9|9980.9|9984.7|9979.7|9986.8|9981.8|9984.3|9979.3|16
1590415800000|2020-05-25 14:10:00|9985|9980|9985.7|9980.7|9986.6|9981.6|9984.9|9979.9|6
1590416100000|2020-05-25 14:15:00|9985.5|9980.5|9983.3|9978.3|9986.3|9981.3|9983.3|9978.3|8
1590416400000|2020-05-25 14:20:00|9983.6|9978.6|9984.7|9979.7|9985.1|9980.1|9983|9978|9
1590416700000|2020-05-25 14:25:00|9984.5|9979.5|9984.3|9979.3|9985|9980|9984.3|9979.3|34
1590417000000|2020-05-25 14:30:00|9984.5|9979.5|9983.6|9978.6|9984.5|9979.5|9982.8|9977.8|46
1590417300000|2020-05-25 14:35:00|9983.5|9978.5|9980.8|9975.8|9983.6|9978.6|9980.7|9975.7|21
1590417600000|2020-05-25 14:40:00|9980.7|9975.7|9982.3|9977.3|9983.1|9978.1|9979.6|9974.6|20
1590417900000|2020-05-25 14:45:00|9982.5|9977.5|9980.5|9975.5|9982.6|9977.6|9980.5|9975.5|2
1590418200000|2020-05-25 14:50:00|9980.8|9975.8|9983.5|9978.5|9983.6|9978.6|9980.3|9975.3|22
1590418500000|2020-05-25 14:55:00|9983.6|9978.6|9984.3|9979.3|9984.8|9979.8|9981.7|9976.7|69
1590418800000|2020-05-25 15:00:00|9984.4|9979.4|9982.8|9977.8|9984.4|9979.4|9982.4|9977.4|26
1590419100000|2020-05-25 15:05:00|9982.6|9977.6|9982.8|9977.8|9983.1|9978.1|9981.9|9976.9|5
1590419400000|2020-05-25 15:10:00|9983|9978|9980.9|9975.9|9983.4|9978.4|9980.9|9975.9|7
1590419700000|2020-05-25 15:15:00|9981.2|9976.2|9980.5|9975.5|9981.3|9976.3|9980.1|9975.1|0
1590420000000|2020-05-25 15:20:00|9980.9|9975.9|9981.2|9976.2|9981.4|9976.4|9980.4|9975.4|14
1590420300000|2020-05-25 15:25:00|9981.3|9976.3|9980.2|9975.2|9982.4|9977.4|9980.2|9975.2|11
1590420600000|2020-05-25 15:30:00|9980.4|9975.4|9980.9|9975.9|9981.3|9976.3|9980.2|9975.2|4
1590420900000|2020-05-25 15:35:00|9980.6|9975.6|9980.1|9975.1|9980.7|9975.7|9979.9|9974.9|1
1590421200000|2020-05-25 15:40:00|9980|9975|9982.2|9977.2|9982.3|9977.3|9979.9|9974.9|23
1590421500000|2020-05-25 15:45:00|9982.3|9977.3|9981.3|9976.3|9982.3|9977.3|9981.1|9976.1|11
1590421800000|2020-05-25 15:50:00|9981.1|9976.1|9981.1|9976.1|9981.4|9976.4|9981|9976|0
1590422100000|2020-05-25 15:55:00|9981|9976|9981.3|9976.3|9981.4|9976.4|9980.8|9975.8|4
1590422400000|2020-05-25 16:00:00|9981.1|9976.1|9980.3|9975.3|9981.4|9976.4|9980.3|9975.3|7
1590422700000|2020-05-25 16:05:00|9980.2|9975.2|9981.1|9976.1|9981.1|9976.1|9980.1|9975.1|4
1590423000000|2020-05-25 16:10:00|9981.3|9976.3|9981.4|9976.4|9981.4|9976.4|9980.8|9975.8|2
1590423300000|2020-05-25 16:15:00|9981.6|9976.6|9981.7|9976.7|9981.7|9976.7|9981.4|9976.4|3
1590423600000|2020-05-25 16:20:00|9981.6|9976.6|9981.6|9976.6|9981.9|9976.9|9981.5|9976.5|6
1590423900000|2020-05-25 16:25:00|9981.9|9976.9|9981.3|9976.3|9982.5|9977.5|9981.3|9976.3|37
1590424200000|2020-05-25 16:30:00|9981.1|9976.1|9980.5|9975.5|9981.1|9976.1|9980.3|9975.3|27
1590424500000|2020-05-25 16:35:00|9980.7|9975.7|9981.9|9976.9|9981.9|9976.9|9980.4|9975.4|38
1590424800000|2020-05-25 16:40:00|9982|9977|9980.6|9975.6|9982|9977|9980.6|9975.6|19
1590425100000|2020-05-25 16:45:00|9980.8|9975.8|9980.3|9975.3|9980.9|9975.9|9980.1|9975.1|21
1590425400000|2020-05-25 16:50:00|9980.4|9975.4|9981.5|9976.5|9981.7|9976.7|9980.1|9975.1|33
1590425700000|2020-05-25 16:55:00|9981.7|9976.7|9984.8|9979.8|9984.8|9979.8|9981.5|9976.5|81
1590426000000|2020-05-25 17:00:00|9984.6|9979.6|9984.6|9979.6|9984.6|9979.6|9984.6|9979.6|0
1590451200000|2020-05-26 00:00:00|9977.5|9972.5|9978|9973|9979.3|9974.3|9977.5|9972.5|6
1590451500000|2020-05-26 00:05:00|9978.3|9973.3|9979.3|9974.3|9979.8|9974.8|9978|9973|32
1590451800000|2020-05-26 00:10:00|9979.5|9974.5|9978.8|9973.8|9980|9975|9978.8|9973.8|19
1590452100000|2020-05-26 00:15:00|9978.7|9973.7|9979.3|9974.3|9979.3|9974.3|9977.1|9972.1|7
1590452400000|2020-05-26 00:20:00|9979.7|9974.7|9980.5|9975.5|9980.8|9975.8|9979.3|9974.3|28
1590452700000|2020-05-26 00:25:00|9980.6|9975.6|9981.3|9976.3|9982|9977|9980.5|9975.5|0
1590453000000|2020-05-26 00:30:00|9981.5|9976.5|9979.3|9974.3|9981.5|9976.5|9978.8|9973.8|47
1590453300000|2020-05-26 00:35:00|9979.6|9974.6|9975.8|9970.8|9979.8|9974.8|9975.3|9970.3|30
1590453600000|2020-05-26 00:40:00|9975.5|9970.5|9973.3|9968.3|9975.5|9970.5|9973.1|9968.1|116
1590453900000|2020-05-26 00:45:00|9973.5|9968.5|9972|9967|9973.6|9968.6|9970.3|9965.3|74
1590454200000|2020-05-26 00:50:00|9972.1|9967.1|9973.6|9968.6|9973.8|9968.8|9971.3|9966.3|27
1590454500000|2020-05-26 00:55:00|9973.5|9968.5|9972.3|9967.3|9974|9969|9972.1|9967.1|18
1590454800000|2020-05-26 01:00:00|9972|9967|9972.8|9967.8|9973.5|9968.5|9971.8|9966.8|31
1590455100000|2020-05-26 01:05:00|9973|9968|9970.6|9965.6|9973.3|9968.3|9970.5|9965.5|32
1590455400000|2020-05-26 01:10:00|9970.8|9965.8|9971.2|9966.2|9971.8|9966.8|9969.3|9964.3|67
1590455700000|2020-05-26 01:15:00|9971|9966|9970.3|9965.3|9972.8|9967.8|9970.3|9965.3|31
1590456000000|2020-05-26 01:20:00|9970.5|9965.5|9972|9967|9972|9967|9970.3|9965.3|12
1590456300000|2020-05-26 01:25:00|9971.8|9966.8|9970.8|9965.8|9971.8|9966.8|9970.3|9965.3|5
1590456600000|2020-05-26 01:30:00|9971|9966|9972.5|9967.5|9972.8|9967.8|9970.2|9965.2|20
1590456900000|2020-05-26 01:35:00|9972.2|9967.2|9974.3|9969.3|9974.5|9969.5|9971.8|9966.8|24
1590457200000|2020-05-26 01:40:00|9974.5|9969.5|9971.2|9966.2|9974.8|9969.8|9971|9966|8
1590457500000|2020-05-26 01:45:00|9971.1|9966.1|9971.2|9966.2|9972.8|9967.8|9971.1|9966.1|9
1590457800000|2020-05-26 01:50:00|9971.4|9966.4|9972|9967|9972.5|9967.5|9970.8|9965.8|13
1590458100000|2020-05-26 01:55:00|9972.1|9967.1|9971.5|9966.5|9972.3|9967.3|9970.8|9965.8|13
1590458400000|2020-05-26 02:00:00|9971.3|9966.3|9970.2|9965.2|9971.3|9966.3|9970|9965|11
1590458700000|2020-05-26 02:05:00|9970|9965|9970|9965|9971|9966|9969.2|9964.2|12
1590459000000|2020-05-26 02:10:00|9970.1|9965.1|9971.5|9966.5|9971.5|9966.5|9969.3|9964.3|14
1590459300000|2020-05-26 02:15:00|9971.3|9966.3|9973|9968|9973|9968|9971.3|9966.3|8
1590459600000|2020-05-26 02:20:00|9972.8|9967.8|9973.3|9968.3|9973.3|9968.3|9971.8|9966.8|10
1590459900000|2020-05-26 02:25:00|9973.2|9968.2|9974|9969|9974.8|9969.8|9973|9968|83
1590460200000|2020-05-26 02:30:00|9973.7|9968.7|9974.5|9969.5|9974.8|9969.8|9973.3|9968.3|15
1590460500000|2020-05-26 02:35:00|9974.8|9969.8|9975|9970|9976|9971|9974.5|9969.5|5
1590460800000|2020-05-26 02:40:00|9974.8|9969.8|9973.8|9968.8|9975|9970|9973.3|9968.3|1
1590461100000|2020-05-26 02:45:00|9973.5|9968.5|9973.8|9968.8|9974.3|9969.3|9973.3|9968.3|2
1590461400000|2020-05-26 02:50:00|9974|9969|9974|9969|9975|9970|9973.8|9968.8|1
1590461700000|2020-05-26 02:55:00|9973.8|9968.8|9973.7|9968.7|9974.3|9969.3|9973.7|9968.7|2
1590462000000|2020-05-26 03:00:00|9974|9969|9971.3|9966.3|9974.3|9969.3|9971.3|9966.3|7
1590462300000|2020-05-26 03:05:00|9971.2|9966.2|9972.3|9967.3|9972.3|9967.3|9971|9966|2
1590462600000|2020-05-26 03:10:00|9972.2|9967.2|9973.8|9968.8|9973.8|9968.8|9972.1|9967.1|5
1590462900000|2020-05-26 03:15:00|9973.7|9968.7|9973.5|9968.5|9973.8|9968.8|9972.8|9967.8|4
1590463200000|2020-05-26 03:20:00|9973.3|9968.3|9972|9967|9973.8|9968.8|9971.8|9966.8|10
1590463500000|2020-05-26 03:25:00|9972.3|9967.3|9971.8|9966.8|9972.5|9967.5|9971|9966|13
1590463800000|2020-05-26 03:30:00|9971.5|9966.5|9971.2|9966.2|9972.3|9967.3|9970.8|9965.8|7
1590464100000|2020-05-26 03:35:00|9971|9966|9967.3|9962.3|9971.3|9966.3|9967|9962|68
1590464400000|2020-05-26 03:40:00|9967.5|9962.5|9967.8|9962.8|9968.3|9963.3|9967|9962|6
1590464700000|2020-05-26 03:45:00|9967.5|9962.5|9967|9962|9967.8|9962.8|9966.3|9961.3|20
1590465000000|2020-05-26 03:50:00|9966.8|9961.8|9966.7|9961.7|9967.7|9962.7|9966.7|9961.7|7
1590465300000|2020-05-26 03:55:00|9966.5|9961.5|9966.3|9961.3|9966.8|9961.8|9965.8|9960.8|2
1590465600000|2020-05-26 04:00:00|9966.2|9961.2|9966|9961|9966.3|9961.3|9965.3|9960.3|18
1590465900000|2020-05-26 04:05:00|9966.2|9961.2|9965.8|9960.8|9966.5|9961.5|9965.8|9960.8|7
1590466200000|2020-05-26 04:10:00|9966|9961|9966.8|9961.8|9967.3|9962.3|9965.8|9960.8|3
1590466500000|2020-05-26 04:15:00|9967.2|9962.2|9966.8|9961.8|9967.5|9962.5|9966.8|9961.8|31
1590466800000|2020-05-26 04:20:00|9967|9962|9965.8|9960.8|9967.3|9962.3|9965.7|9960.7|8
1590467100000|2020-05-26 04:25:00|9966|9961|9965.8|9960.8|9966|9961|9965.3|9960.3|1
1590467400000|2020-05-26 04:30:00|9965.3|9960.3|9965.3|9960.3|9965.8|9960.8|9963.7|9958.7|41
1590467700000|2020-05-26 04:35:00|9964.8|9959.8|9964.3|9959.3|9964.8|9959.8|9964|9959|7
1590468000000|2020-05-26 04:40:00|9964.2|9959.2|9965|9960|9965.5|9960.5|9963.8|9958.8|15
1590468300000|2020-05-26 04:45:00|9964.8|9959.8|9964.8|9959.8|9965.5|9960.5|9964.8|9959.8|8
1590468600000|2020-05-26 04:50:00|9965|9960|9966.3|9961.3|9966.8|9961.8|9965|9960|4
1590468900000|2020-05-26 04:55:00|9966.5|9961.5|9966.3|9961.3|9966.8|9961.8|9966.3|9961.3|8
1590469200000|2020-05-26 05:00:00|9966.5|9961.5|9967.8|9962.8|9967.8|9962.8|9966.3|9961.3|10
1590469500000|2020-05-26 05:05:00|9967.6|9962.6|9966.5|9961.5|9967.7|9962.7|9966.3|9961.3|11
1590469800000|2020-05-26 05:10:00|9966.8|9961.8|9967|9962|9967.5|9962.5|9966.5|9961.5|0
1590470100000|2020-05-26 05:15:00|9966.8|9961.8|9967.3|9962.3|9967.3|9962.3|9966.5|9961.5|27
1590470400000|2020-05-26 05:20:00|9966.9|9961.9|9967.5|9962.5|9968.2|9963.2|9966.8|9961.8|26
1590470700000|2020-05-26 05:25:00|9967.3|9962.3|9967.8|9962.8|9968|9963|9967.3|9962.3|3
1590471000000|2020-05-26 05:30:00|9968.3|9963.3|9967.8|9962.8|9968.8|9963.8|9967.5|9962.5|13
1590471300000|2020-05-26 05:35:00|9967.7|9962.7|9966|9961|9967.8|9962.8|9965.8|9960.8|8
1590471600000|2020-05-26 05:40:00|9966.1|9961.1|9966.8|9961.8|9967|9962|9965.8|9960.8|7
1590471900000|2020-05-26 05:45:00|9967.3|9962.3|9966.8|9961.8|9967.5|9962.5|9966.3|9961.3|8
1590472200000|2020-05-26 05:50:00|9967.1|9962.1|9965.8|9960.8|9967.5|9962.5|9965.8|9960.8|17
1590472500000|2020-05-26 05:55:00|9966|9961|9963.8|9958.8|9966.3|9961.3|9963.3|9958.3|10
1590472800000|2020-05-26 06:00:00|9963.6|9958.6|9959|9954|9964.8|9959.8|9957.8|9952.8|137
1590473100000|2020-05-26 06:05:00|9958.8|9953.8|9959|9954|9960.3|9955.3|9957.5|9952.5|63
1590473400000|2020-05-26 06:10:00|9958.8|9953.8|9958.3|9953.3|9959.8|9954.8|9957.8|9952.8|22
1590473700000|2020-05-26 06:15:00|9958.5|9953.5|9957.3|9952.3|9959|9954|9956.3|9951.3|37
1590474000000|2020-05-26 06:20:00|9957.2|9952.2|9958.3|9953.3|9959.8|9954.8|9957.2|9952.2|73
1590474300000|2020-05-26 06:25:00|9958.5|9953.5|9958.3|9953.3|9959.3|9954.3|9957.5|9952.5|35
1590474600000|2020-05-26 06:30:00|9958.2|9953.2|9958.3|9953.3|9958.3|9953.3|9956.3|9951.3|35
1590474900000|2020-05-26 06:35:00|9958.5|9953.5|9960.3|9955.3|9960.8|9955.8|9958.3|9953.3|39
1590475200000|2020-05-26 06:40:00|9960.6|9955.6|9960.8|9955.8|9960.8|9955.8|9959.3|9954.3|31
1590475500000|2020-05-26 06:45:00|9960.3|9955.3|9960.8|9955.8|9961.8|9956.8|9960.3|9955.3|17
1590475800000|2020-05-26 06:50:00|9961|9956|9959.3|9954.3|9961.3|9956.3|9958.1|9953.1|57
1590476100000|2020-05-26 06:55:00|9959.8|9954.8|9961.8|9956.8|9961.8|9956.8|9958.7|9953.7|103
1590476400000|2020-05-26 07:00:00|9962.2|9957.2|9963.7|9958.7|9963.7|9958.7|9960.8|9955.8|97
1590476700000|2020-05-26 07:05:00|9963.6|9958.6|9958.8|9953.8|9964.2|9959.2|9958.5|9953.5|53
1590477000000|2020-05-26 07:10:00|9958.7|9953.7|9951|9946|9958.8|9953.8|9950|9945|175
1590477300000|2020-05-26 07:15:00|9950.8|9945.8|9952.8|9947.8|9955.3|9950.3|9950.3|9945.3|60
1590477600000|2020-05-26 07:20:00|9952.7|9947.7|9950.3|9945.3|9953.3|9948.3|9950|9945|39
1590477900000|2020-05-26 07:25:00|9950|9945|9951.3|9946.3|9951.3|9946.3|9949.7|9944.7|26
1590478200000|2020-05-26 07:30:00|9951.2|9946.2|9949.5|9944.5|9952.3|9947.3|9949|9944|66
1590478500000|2020-05-26 07:35:00|9949.7|9944.7|9949|9944|9950.2|9945.2|9948.3|9943.3|39
1590478800000|2020-05-26 07:40:00|9949.3|9944.3|9952.2|9947.2|9952.3|9947.3|9948.3|9943.3|65
1590479100000|2020-05-26 07:45:00|9952.3|9947.3|9948.8|9943.8|9952.8|9947.8|9948.5|9943.5|34
1590479400000|2020-05-26 07:50:00|9949|9944|9949.8|9944.8|9950.3|9945.3|9947.8|9942.8|12
1590479700000|2020-05-26 07:55:00|9950|9945|9949.2|9944.2|9951|9946|9947.7|9942.7|30
1590480000000|2020-05-26 08:00:00|9949.3|9944.3|9948.5|9943.5|9950.8|9945.8|9948.3|9943.3|54
1590480300000|2020-05-26 08:05:00|9948.3|9943.3|9945.3|9940.3|9948.5|9943.5|9944.3|9939.3|41
1590480600000|2020-05-26 08:10:00|9945.5|9940.5|9946|9941|9947|9942|9944.3|9939.3|22
1590480900000|2020-05-26 08:15:00|9945.8|9940.8|9946.3|9941.3|9946.5|9941.5|9944.8|9939.8|19
1590481200000|2020-05-26 08:20:00|9946.5|9941.5|9946.3|9941.3|9947.7|9942.7|9945.2|9940.2|31
1590481500000|2020-05-26 08:25:00|9946.6|9941.6|9947.8|9942.8|9947.8|9942.8|9945.3|9940.3|29
1590481800000|2020-05-26 08:30:00|9948|9943|9944.3|9939.3|9948|9943|9944|9939|44
1590482100000|2020-05-26 08:35:00|9944.2|9939.2|9943.4|9938.4|9944.5|9939.5|9943|9938|30
1590482400000|2020-05-26 08:40:00|9943.6|9938.6|9938.5|9933.5|9943.9|9938.9|9938|9933|110
1590482700000|2020-05-26 08:45:00|9938.4|9933.4|9937.7|9932.7|9940.8|9935.8|9936.3|9931.3|93
1590483000000|2020-05-26 08:50:00|9937.8|9932.8|9934.5|9929.5|9938.2|9933.2|9933.5|9928.5|135
1590483300000|2020-05-26 08:55:00|9934.3|9929.3|9930.7|9925.7|9934.3|9929.3|9929|9924|56
1590483600000|2020-05-26 09:00:00|9930.5|9925.5|9926.8|9921.8|9931.3|9926.3|9925.3|9920.3|314
1590483900000|2020-05-26 09:05:00|9927|9922|9924.3|9919.3|9927.3|9922.3|9923.8|9918.8|46
1590484200000|2020-05-26 09:10:00|9924.2|9919.2|9922.5|9917.5|9925.3|9920.3|9920.2|9915.2|193
1590484500000|2020-05-26 09:15:00|9922.3|9917.3|9919.8|9914.8|9922.5|9917.5|9919.8|9914.8|48
1590484800000|2020-05-26 09:20:00|9919.5|9914.5|9924.3|9919.3|9924.3|9919.3|9919.3|9914.3|68
1590485100000|2020-05-26 09:25:00|9924.2|9919.2|9925.8|9920.8|9926.3|9921.3|9923.8|9918.8|69
1590485400000|2020-05-26 09:30:00|9925.7|9920.7|9924.5|9919.5|9926.3|9921.3|9924|9919|55
1590485700000|2020-05-26 09:35:00|9924.7|9919.7|9925|9920|9926.3|9921.3|9923.7|9918.7|40
1590486000000|2020-05-26 09:40:00|9924.8|9919.8|9924.7|9919.7|9925|9920|9923.6|9918.6|36
1590486300000|2020-05-26 09:45:00|9924.3|9919.3|9925.4|9920.4|9925.5|9920.5|9924|9919|30
1590486600000|2020-05-26 09:50:00|9925.5|9920.5|9926|9921|9927.1|9922.1|9925|9920|40
1590486900000|2020-05-26 09:55:00|9925.8|9920.8|9924.8|9919.8|9927.7|9922.7|9924|9919|60
1590487200000|2020-05-26 10:00:00|9924.7|9919.7|9925.5|9920.5|9925.9|9920.9|9923.6|9918.6|34
1590487500000|2020-05-26 10:05:00|9925.4|9920.4|9928|9923|9928.2|9923.2|9924.5|9919.5|45
1590487800000|2020-05-26 10:10:00|9927.8|9922.8|9927|9922|9927.8|9922.8|9926.7|9921.7|16
1590488100000|2020-05-26 10:15:00|9926.7|9921.7|9924.8|9919.8|9927|9922|9923.3|9918.3|31
1590488400000|2020-05-26 10:20:00|9925|9920|9927.7|9922.7|9927.8|9922.8|9925|9920|73
1590488700000|2020-05-26 10:25:00|9927.5|9922.5|9928.3|9923.3|9929.3|9924.3|9927.2|9922.2|26
1590489000000|2020-05-26 10:30:00|9928.7|9923.7|9927.5|9922.5|9929.7|9924.7|9927.5|9922.5|24
1590489300000|2020-05-26 10:35:00|9927.7|9922.7|9930|9925|9932.3|9927.3|9927.5|9922.5|23
1590489600000|2020-05-26 10:40:00|9929.8|9924.8|9929.8|9924.8|9930.8|9925.8|9928.7|9923.7|25
1590489900000|2020-05-26 10:45:00|9929.5|9924.5|9928.3|9923.3|9930|9925|9926.5|9921.5|43
1590490200000|2020-05-26 10:50:00|9928.2|9923.2|9930.8|9925.8|9931.2|9926.2|9927.2|9922.2|24
1590490500000|2020-05-26 10:55:00|9931|9926|9928.7|9923.7|9931|9926|9927.8|9922.8|37
1590490800000|2020-05-26 11:00:00|9928.9|9923.9|9927.6|9922.6|9930|9925|9926.5|9921.5|43
1590491100000|2020-05-26 11:05:00|9927.5|9922.5|9926.8|9921.8|9928.3|9923.3|9926.3|9921.3|69
1590491400000|2020-05-26 11:10:00|9926.5|9921.5|9925.3|9920.3|9926.5|9921.5|9924.2|9919.2|55
1590491700000|2020-05-26 11:15:00|9925.5|9920.5|9926.7|9921.7|9926.7|9921.7|9925.3|9920.3|38
1590492000000|2020-05-26 11:20:00|9926.5|9921.5|9927|9922|9927.5|9922.5|9926|9921|5
1590492300000|2020-05-26 11:25:00|9927.2|9922.2|9927.3|9922.3|9928.6|9923.6|9926.9|9921.9|20
1590492600000|2020-05-26 11:30:00|9927.7|9922.7|9927.8|9922.8|9928.6|9923.6|9927|9922|48
1590492900000|2020-05-26 11:35:00|9927.6|9922.6|9924.2|9919.2|9927.6|9922.6|9924.2|9919.2|35
1590493200000|2020-05-26 11:40:00|9924.3|9919.3|9921.5|9916.5|9924.3|9919.3|9920.8|9915.8|49
1590493500000|2020-05-26 11:45:00|9921.3|9916.3|9919|9914|9923.3|9918.3|9918.8|9913.8|57
1590493800000|2020-05-26 11:50:00|9918.8|9913.8|9911.8|9906.8|9918.8|9913.8|9910.5|9905.5|152
1590494100000|2020-05-26 11:55:00|9911.7|9906.7|9908|9903|9911.8|9906.8|9906.4|9901.4|253
1590494400000|2020-05-26 12:00:00|9907.9|9902.9|9908.1|9903.1|9911|9906|9907.6|9902.6|159
1590494700000|2020-05-26 12:05:00|9908.3|9903.3|9909.3|9904.3|9909.8|9904.8|9906.6|9901.6|82
1590495000000|2020-05-26 12:10:00|9909.5|9904.5|9907.8|9902.8|9909.8|9904.8|9906.8|9901.8|61
1590495300000|2020-05-26 12:15:00|9907.3|9902.3|9910.8|9905.8|9911.7|9906.7|9907.2|9902.2|123
1590495600000|2020-05-26 12:20:00|9911|9906|9909.8|9904.8|9911.8|9906.8|9909.3|9904.3|94
1590495900000|2020-05-26 12:25:00|9909.7|9904.7|9913.5|9908.5|9913.8|9908.8|9909.3|9904.3|90
1590496200000|2020-05-26 12:30:00|9913.3|9908.3|9916.3|9911.3|9918|9913|9912.8|9907.8|102
1590496500000|2020-05-26 12:35:00|9916.2|9911.2|9914.3|9909.3|9916.4|9911.4|9914.2|9909.2|38
1590496800000|2020-05-26 12:40:00|9914.2|9909.2|9910.8|9905.8|9915.3|9910.3|9910.8|9905.8|34
1590497100000|2020-05-26 12:45:00|9910.5|9905.5|9911.8|9906.8|9911.8|9906.8|9909|9904|64
1590497400000|2020-05-26 12:50:00|9911.5|9906.5|9909.3|9904.3|9911.8|9906.8|9909.3|9904.3|60
1590497700000|2020-05-26 12:55:00|9909.5|9904.5|9910.3|9905.3|9910.8|9905.8|9907.4|9902.4|193
1590498000000|2020-05-26 13:00:00|9910.2|9905.2|9908.7|9903.7|9910.8|9905.8|9905.8|9900.8|210
1590498300000|2020-05-26 13:05:00|9908.5|9903.5|9907.5|9902.5|9909.8|9904.8|9906.5|9901.5|81
1590498600000|2020-05-26 13:10:00|9907.3|9902.3|9912.2|9907.2|9912.4|9907.4|9906.4|9901.4|92
1590498900000|2020-05-26 13:15:00|9912.3|9907.3|9914.3|9909.3|9916.9|9911.9|9912.1|9907.1|126
1590499200000|2020-05-26 13:20:00|9914.2|9909.2|9912.5|9907.5|9915.2|9910.2|9912.5|9907.5|29
1590499500000|2020-05-26 13:25:00|9912.7|9907.7|9911|9906|9913.2|9908.2|9910.8|9905.8|91
1590499800000|2020-05-26 13:30:00|9910.1|9905.1|9909.6|9904.6|9911.8|9906.8|9909.1|9904.1|91
1590500100000|2020-05-26 13:35:00|9909.3|9904.3|9914.8|9909.8|9916|9911|9908.8|9903.8|158
1590500400000|2020-05-26 13:40:00|9914.9|9909.9|9910.3|9905.3|9915.1|9910.1|9910.1|9905.1|54
1590500700000|2020-05-26 13:45:00|9910.1|9905.1|9909.8|9904.8|9911.3|9906.3|9906.9|9901.9|108
1590501000000|2020-05-26 13:50:00|9909.9|9904.9|9911.6|9906.6|9912.3|9907.3|9909.6|9904.6|57
1590501300000|2020-05-26 13:55:00|9911.8|9906.8|9909.3|9904.3|9912.1|9907.1|9907.9|9902.9|32
1590501600000|2020-05-26 14:00:00|9909.5|9904.5|9907.5|9902.5|9909.5|9904.5|9904.6|9899.6|150
1590501900000|2020-05-26 14:05:00|9907.3|9902.3|9911.3|9906.3|9911.8|9906.8|9904.8|9899.8|167
1590502200000|2020-05-26 14:10:00|9911.1|9906.1|9913|9908|9914.9|9909.9|9911.1|9906.1|71
1590502500000|2020-05-26 14:15:00|9912.8|9907.8|9909.3|9904.3|9914.3|9909.3|9908|9903|38
1590502800000|2020-05-26 14:20:00|9909.5|9904.5|9911.8|9906.8|9912.3|9907.3|9907.5|9902.5|52
1590503100000|2020-05-26 14:25:00|9912|9907|9911.7|9906.7|9912.3|9907.3|9910.3|9905.3|64
1590503400000|2020-05-26 14:30:00|9911.5|9906.5|9907.3|9902.3|9911.6|9906.6|9906.8|9901.8|162
1590503700000|2020-05-26 14:35:00|9906.8|9901.8|9910|9905|9911.8|9906.8|9905.8|9900.8|154
1590504000000|2020-05-26 14:40:00|9910.1|9905.1|9910|9905|9912.3|9907.3|9908.8|9903.8|83
1590504300000|2020-05-26 14:45:00|9910.1|9905.1|9908|9903|9910.8|9905.8|9904|9899|86
1590504600000|2020-05-26 14:50:00|9908.3|9903.3|9903.8|9898.8|9908.7|9903.7|9902.7|9897.7|132
1590504900000|2020-05-26 14:55:00|9903.6|9898.6|9900.3|9895.3|9905.5|9900.5|9898.8|9893.8|255
1590505200000|2020-05-26 15:00:00|9900.5|9895.5|9903.5|9898.5|9904.8|9899.8|9900.3|9895.3|237
1590505500000|2020-05-26 15:05:00|9903.3|9898.3|9900.7|9895.7|9904.3|9899.3|9899.5|9894.5|51
1590505800000|2020-05-26 15:10:00|9900.5|9895.5|9899.3|9894.3|9901|9896|9897.8|9892.8|61
1590506100000|2020-05-26 15:15:00|9899|9894|9901|9896|9901|9896|9898.5|9893.5|48
1590506400000|2020-05-26 15:20:00|9900.8|9895.8|9904.5|9899.5|9904.8|9899.8|9899.8|9894.8|35
1590506700000|2020-05-26 15:25:00|9904.3|9899.3|9906.8|9901.8|9908.5|9903.5|9904.1|9899.1|72
1590507000000|2020-05-26 15:30:00|9906.3|9901.3|9907.6|9902.6|9908|9903|9906|9901|47
1590507300000|2020-05-26 15:35:00|9907.8|9902.8|9907.5|9902.5|9909.3|9904.3|9906.3|9901.3|42
1590507600000|2020-05-26 15:40:00|9907.3|9902.3|9908|9903|9910.3|9905.3|9907.3|9902.3|37
1590507900000|2020-05-26 15:45:00|9908.3|9903.3|9909.7|9904.7|9910.3|9905.3|9907.5|9902.5|27
1590508200000|2020-05-26 15:50:00|9909.5|9904.5|9908.6|9903.6|9911.1|9906.1|9908.6|9903.6|42
1590508500000|2020-05-26 15:55:00|9908.8|9903.8|9914|9909|9914.7|9909.7|9908.5|9903.5|64
1590508800000|2020-05-26 16:00:00|9914.3|9909.3|9913.3|9908.3|9915|9910|9913.3|9908.3|100
1590509100000|2020-05-26 16:05:00|9913.2|9908.2|9913.6|9908.6|9915.7|9910.7|9913|9908|52
1590509400000|2020-05-26 16:10:00|9913.3|9908.3|9912.8|9907.8|9913.5|9908.5|9912.3|9907.3|47
1590509700000|2020-05-26 16:15:00|9912.7|9907.7|9912.3|9907.3|9913.3|9908.3|9911.5|9906.5|48
1590510000000|2020-05-26 16:20:00|9912.2|9907.2|9911.3|9906.3|9912.8|9907.8|9911|9906|35
1590510300000|2020-05-26 16:25:00|9911|9906|9913.8|9908.8|9914.3|9909.3|9911|9906|25
1590510600000|2020-05-26 16:30:00|9914|9909|9911.3|9906.3|9914|9909|9911|9906|37
1590510900000|2020-05-26 16:35:00|9911|9906|9909.2|9904.2|9912.5|9907.5|9908.8|9903.8|38
1590511200000|2020-05-26 16:40:00|9909|9904|9909.3|9904.3|9909.5|9904.5|9907.7|9902.7|32
1590511500000|2020-05-26 16:45:00|9909|9904|9910.2|9905.2|9911.2|9906.2|9908.5|9903.5|10
1590511800000|2020-05-26 16:50:00|9910|9905|9909|9904|9910|9905|9908|9903|18
1590512100000|2020-05-26 16:55:00|9909.2|9904.2|9907.3|9902.3|9909.5|9904.5|9906.8|9901.8|25
1590512400000|2020-05-26 17:00:00|9907.2|9902.2|9910.8|9905.8|9910.8|9905.8|9907|9902|42
1590512700000|2020-05-26 17:05:00|9910.7|9905.7|9910.5|9905.5|9911.3|9906.3|9909.2|9904.2|72
1590513000000|2020-05-26 17:10:00|9910.7|9905.7|9909.5|9904.5|9911.5|9906.5|9909.5|9904.5|10
1590513300000|2020-05-26 17:15:00|9909.7|9904.7|9907.7|9902.7|9910.5|9905.5|9906.6|9901.6|46
1590513600000|2020-05-26 17:20:00|9907.6|9902.6|9904.1|9899.1|9907.7|9902.7|9904|9899|45
1590513900000|2020-05-26 17:25:00|9904.3|9899.3|9904.5|9899.5|9904.5|9899.5|9902|9897|153
1590514200000|2020-05-26 17:30:00|9904.8|9899.8|9906|9901|9907.3|9902.3|9904.5|9899.5|25
1590514500000|2020-05-26 17:35:00|9906.3|9901.3|9905.5|9900.5|9907|9902|9905.2|9900.2|22
1590514800000|2020-05-26 17:40:00|9905.8|9900.8|9905.3|9900.3|9906.3|9901.3|9904.5|9899.5|15
1590515100000|2020-05-26 17:45:00|9905.5|9900.5|9908|9903|9908|9903|9905.5|9900.5|32
1590515400000|2020-05-26 17:50:00|9908.1|9903.1|9908.5|9903.5|9909.3|9904.3|9908|9903|63
1590515700000|2020-05-26 17:55:00|9908.6|9903.6|9908.1|9903.1|9908.8|9903.8|9907.7|9902.7|11
1590516000000|2020-05-26 18:00:00|9908.2|9903.2|9906.8|9901.8|9908.3|9903.3|9906|9901|34
1590516300000|2020-05-26 18:05:00|9907.3|9902.3|9906.8|9901.8|9907.5|9902.5|9906|9901|59
1590516600000|2020-05-26 18:10:00|9907.1|9902.1|9904.7|9899.7|9907.3|9902.3|9904.5|9899.5|24
1590516900000|2020-05-26 18:15:00|9904.5|9899.5|9905|9900|9905.8|9900.8|9904.5|9899.5|115
1590517200000|2020-05-26 18:20:00|9904.9|9899.9|9903.5|9898.5|9905|9900|9903.5|9898.5|38
1590517500000|2020-05-26 18:25:00|9903.6|9898.6|9901|9896|9904|9899|9900.5|9895.5|52
1590517800000|2020-05-26 18:30:00|9900.5|9895.5|9898.8|9893.8|9900.6|9895.6|9896|9891|208
1590518100000|2020-05-26 18:35:00|9899|9894|9898.2|9893.2|9899.9|9894.9|9897.5|9892.5|67
1590518400000|2020-05-26 18:40:00|9898.3|9893.3|9896.7|9891.7|9899|9894|9896.5|9891.5|188
1590518700000|2020-05-26 18:45:00|9896.8|9891.8|9895.7|9890.7|9897.1|9892.1|9895.6|9890.6|227
1590519000000|2020-05-26 18:50:00|9895.9|9890.9|9895.6|9890.6|9897.1|9892.1|9895.6|9890.6|224
1590519300000|2020-05-26 18:55:00|9895.4|9890.4|9893.6|9888.6|9895.6|9890.6|9893.2|9888.2|419
1590519600000|2020-05-26 19:00:00|9893.5|9888.5|9893.2|9888.2|9893.8|9888.8|9892.7|9887.7|557
1590519900000|2020-05-26 19:05:00|9893|9888|9893|9888|9893.4|9888.4|9892.1|9887.1|188
1590520200000|2020-05-26 19:10:00|9893.1|9888.1|9894|9889|9894|9889|9892.7|9887.7|145
1590520500000|2020-05-26 19:15:00|9894.1|9889.1|9894.5|9889.5|9895|9890|9893.5|9888.5|143
1590520800000|2020-05-26 19:20:00|9894.6|9889.6|9894.5|9889.5|9895.5|9890.5|9893.6|9888.6|195
1590521100000|2020-05-26 19:25:00|9894.4|9889.4|9893.4|9888.4|9894.5|9889.5|9892.7|9887.7|207
1590521400000|2020-05-26 19:30:00|9893.2|9888.2|9898.1|9893.1|9898.5|9893.5|9892.7|9887.7|236
1590521700000|2020-05-26 19:35:00|9898|9893|9896|9891|9898|9893|9895.6|9890.6|272
1590522000000|2020-05-26 19:40:00|9896.5|9891.5|9901.4|9896.4|9901.6|9896.6|9896|9891|168
1590522300000|2020-05-26 19:45:00|9901.5|9896.5|9903.2|9898.2|9904.5|9899.5|9900.6|9895.6|107
1590522600000|2020-05-26 19:50:00|9903.4|9898.4|9903.5|9898.5|9904.3|9899.3|9901|9896|58
1590522900000|2020-05-26 19:55:00|9903.7|9898.7|9903.8|9898.8|9906.2|9901.2|9903.6|9898.6|119
1590523200000|2020-05-26 20:00:00|9903.6|9898.6|9900.1|9895.1|9904.1|9899.1|9900|9895|46
1590523500000|2020-05-26 20:05:00|9900.2|9895.2|9899.7|9894.7|9900.6|9895.6|9899.2|9894.2|39
1590523800000|2020-05-26 20:10:00|9899.9|9894.9|9899.6|9894.6|9900.9|9895.9|9899.5|9894.5|8
1590524100000|2020-05-26 20:15:00|9899.4|9894.4|9898.7|9893.7|9899.6|9894.6|9898.1|9893.1|14
1590524400000|2020-05-26 20:20:00|9899|9894|9900.1|9895.1|9900.6|9895.6|9899|9894|8
1590524700000|2020-05-26 20:25:00|9900|9895|9901.4|9896.4|9902.1|9897.1|9900|9895|26
1590525000000|2020-05-26 20:30:00|9901.5|9896.5|9901.7|9896.7|9903.6|9898.6|9901.4|9896.4|8
1590525300000|2020-05-26 20:35:00|9902|9897|9902.3|9897.3|9902.7|9897.7|9901.2|9896.2|2
1590525600000|2020-05-26 20:40:00|9902.7|9897.7|9901.7|9896.7|9902.9|9897.9|9901.2|9896.2|11
1590525900000|2020-05-26 20:45:00|9901.9|9896.9|9901.2|9896.2|9902|9897|9901.2|9896.2|10
1590526200000|2020-05-26 20:50:00|9901.3|9896.3|9902|9897|9902.2|9897.2|9901.2|9896.2|25
1590526500000|2020-05-26 20:55:00|9902.2|9897.2|9901.7|9896.7|9903.3|9898.3|9901.7|9896.7|102
1590537600000|2020-05-27 00:00:00|9904.1|9899.1|9905.7|9900.7|9906.3|9901.3|9904.1|9899.1|40
1590537900000|2020-05-27 00:05:00|9905.5|9900.5|9907.8|9902.8|9907.8|9902.8|9904.7|9899.7|56
1590538200000|2020-05-27 00:10:00|9907.3|9902.3|9908.3|9903.3|9909.6|9904.6|9906.8|9901.8|77
1590538500000|2020-05-27 00:15:00|9908.5|9903.5|9908.5|9903.5|9910|9905|9908.3|9903.3|10
1590538800000|2020-05-27 00:20:00|9908.8|9903.8|9909|9904|9909|9904|9908.3|9903.3|10
1590539100000|2020-05-27 00:25:00|9909.1|9904.1|9910|9905|9910.8|9905.8|9909|9904|2
1590539400000|2020-05-27 00:30:00|9910.1|9905.1|9911.2|9906.2|9911.5|9906.5|9910|9905|9
1590539700000|2020-05-27 00:35:00|9910.9|9905.9|9911.5|9906.5|9911.8|9906.8|9910.9|9905.9|4
1590540000000|2020-05-27 00:40:00|9911.6|9906.6|9912.2|9907.2|9912.2|9907.2|9911.5|9906.5|9
1590540300000|2020-05-27 00:45:00|9912.3|9907.3|9911.5|9906.5|9912.8|9907.8|9911.2|9906.2|40
1590540600000|2020-05-27 00:50:00|9911.2|9906.2|9912.5|9907.5|9913|9908|9910.9|9905.9|94
1590540900000|2020-05-27 00:55:00|9912.4|9907.4|9911.8|9906.8|9912.7|9907.7|9911.5|9906.5|11
1590541200000|2020-05-27 01:00:00|9912|9907|9911.2|9906.2|9912.2|9907.2|9910.9|9905.9|45
1590541500000|2020-05-27 01:05:00|9911.3|9906.3|9911.2|9906.2|9911.7|9906.7|9910.9|9905.9|28
1590541800000|2020-05-27 01:10:00|9911.1|9906.1|9911.2|9906.2|9911.8|9906.8|9910.6|9905.6|21
1590542100000|2020-05-27 01:15:00|9911.1|9906.1|9908.3|9903.3|9911.2|9906.2|9907.7|9902.7|54
1590542400000|2020-05-27 01:20:00|9908.5|9903.5|9909.2|9904.2|9910|9905|9908.4|9903.4|36
1590542700000|2020-05-27 01:25:00|9909|9904|9910.5|9905.5|9910.5|9905.5|9908.7|9903.7|26
1590543000000|2020-05-27 01:30:00|9910.7|9905.7|9911.5|9906.5|9912.2|9907.2|9910|9905|23
1590543300000|2020-05-27 01:35:00|9911.7|9906.7|9908.7|9903.7|9911.8|9906.8|9908.3|9903.3|17
1590543600000|2020-05-27 01:40:00|9908.8|9903.8|9907.3|9902.3|9909|9904|9907|9902|44
1590543900000|2020-05-27 01:45:00|9907.5|9902.5|9907|9902|9907.8|9902.8|9905.7|9900.7|36
1590544200000|2020-05-27 01:50:00|9907.1|9902.1|9909.8|9904.8|9910.5|9905.5|9907|9902|64
1590544500000|2020-05-27 01:55:00|9910.3|9905.3|9912.3|9907.3|9912.5|9907.5|9910.2|9905.2|21
1590544800000|2020-05-27 02:00:00|9912.2|9907.2|9914.3|9909.3|9914.8|9909.8|9911.8|9906.8|30
1590545100000|2020-05-27 02:05:00|9914.5|9909.5|9915|9910|9915.8|9910.8|9913.8|9908.8|14
1590545400000|2020-05-27 02:10:00|9915.3|9910.3|9914.8|9909.8|9916.8|9911.8|9914.3|9909.3|14
1590545700000|2020-05-27 02:15:00|9914.9|9909.9|9916.5|9911.5|9916.8|9911.8|9914.9|9909.9|18
1590546000000|2020-05-27 02:20:00|9916.3|9911.3|9918.3|9913.3|9918.3|9913.3|9915.3|9910.3|53
1590546300000|2020-05-27 02:25:00|9918|9913|9916.8|9911.8|9918.8|9913.8|9916.8|9911.8|20
1590546600000|2020-05-27 02:30:00|9917|9912|9918.3|9913.3|9919|9914|9916.8|9911.8|21
1590546900000|2020-05-27 02:35:00|9918.6|9913.6|9919.8|9914.8|9920.3|9915.3|9918.3|9913.3|17
1590547200000|2020-05-27 02:40:00|9920|9915|9919.3|9914.3|9920.3|9915.3|9919.3|9914.3|13
1590547500000|2020-05-27 02:45:00|9919.5|9914.5|9919.3|9914.3|9920|9915|9918.4|9913.4|27
1590547800000|2020-05-27 02:50:00|9919.5|9914.5|9918|9913|9919.6|9914.6|9917.8|9912.8|15
1590548100000|2020-05-27 02:55:00|9918.3|9913.3|9916.8|9911.8|9918.5|9913.5|9916.2|9911.2|10
1590548400000|2020-05-27 03:00:00|9917|9912|9915.2|9910.2|9917|9912|9914.8|9909.8|17
1590548700000|2020-05-27 03:05:00|9915.3|9910.3|9917.2|9912.2|9917.3|9912.3|9914.8|9909.8|7
1590549000000|2020-05-27 03:10:00|9916.8|9911.8|9916.3|9911.3|9916.8|9911.8|9916|9911|1
1590549300000|2020-05-27 03:15:00|9916.4|9911.4|9915|9910|9917|9912|9915|9910|25
1590549600000|2020-05-27 03:20:00|9914.8|9909.8|9915.8|9910.8|9917|9912|9914.7|9909.7|22
1590549900000|2020-05-27 03:25:00|9916|9911|9915.3|9910.3|9916|9911|9914.7|9909.7|3
1590550200000|2020-05-27 03:30:00|9915.4|9910.4|9915.8|9910.8|9916.5|9911.5|9915.3|9910.3|7
1590550500000|2020-05-27 03:35:00|9915.7|9910.7|9914.8|9909.8|9915.7|9910.7|9914|9909|13
1590550800000|2020-05-27 03:40:00|9915|9910|9915.2|9910.2|9915.3|9910.3|9914.2|9909.2|6
1590551100000|2020-05-27 03:45:00|9915.3|9910.3|9914.2|9909.2|9916|9911|9913.7|9908.7|33
1590551400000|2020-05-27 03:50:00|9914|9909|9914.9|9909.9|9915|9910|9914|9909|7
1590551700000|2020-05-27 03:55:00|9915|9910|9915.3|9910.3|9915.3|9910.3|9914.7|9909.7|2
1590552000000|2020-05-27 04:00:00|9915.5|9910.5|9919|9914|9919.3|9914.3|9915.2|9910.2|20
1590552300000|2020-05-27 04:05:00|9919.3|9914.3|9918.3|9913.3|9919.7|9914.7|9918|9913|15
1590552600000|2020-05-27 04:10:00|9918.5|9913.5|9918|9913|9919|9914|9917.8|9912.8|1
1590552900000|2020-05-27 04:15:00|9918.1|9913.1|9917.5|9912.5|9918.8|9913.8|9917.3|9912.3|7
1590553200000|2020-05-27 04:20:00|9917.3|9912.3|9916.8|9911.8|9918|9913|9916.8|9911.8|17
1590553500000|2020-05-27 04:25:00|9917|9912|9916|9911|9917.5|9912.5|9916|9911|10
1590553800000|2020-05-27 04:30:00|9916.1|9911.1|9917.8|9912.8|9918.3|9913.3|9916.1|9911.1|6
1590554100000|2020-05-27 04:35:00|9917.7|9912.7|9918|9913|9918|9913|9917|9912|0
1590554400000|2020-05-27 04:40:00|9917.8|9912.8|9917.5|9912.5|9918.3|9913.3|9917.3|9912.3|5
1590554700000|2020-05-27 04:45:00|9917.6|9912.6|9919.6|9914.6|9920.3|9915.3|9917.6|9912.6|9
1590555000000|2020-05-27 04:50:00|9919.8|9914.8|9920.6|9915.6|9920.6|9915.6|9918.5|9913.5|24
1590555300000|2020-05-27 04:55:00|9920.3|9915.3|9919.5|9914.5|9920.6|9915.6|9919.5|9914.5|3
1590555600000|2020-05-27 05:00:00|9919.6|9914.6|9919.8|9914.8|9921.2|9916.2|9919.6|9914.6|36
1590555900000|2020-05-27 05:05:00|9919.7|9914.7|9918.6|9913.6|9919.7|9914.7|9918.3|9913.3|24
1590556200000|2020-05-27 05:10:00|9918.8|9913.8|9919.5|9914.5|9919.8|9914.8|9918.7|9913.7|16
1590556500000|2020-05-27 05:15:00|9919.3|9914.3|9919.5|9914.5|9920.3|9915.3|9918.8|9913.8|12
1590556800000|2020-05-27 05:20:00|9919.3|9914.3|9919.8|9914.8|9919.8|9914.8|9919|9914|2
1590557100000|2020-05-27 05:25:00|9920.1|9915.1|9918.5|9913.5|9920.4|9915.4|9918|9913|9
1590557400000|2020-05-27 05:30:00|9918.3|9913.3|9918.3|9913.3|9919|9914|9917.6|9912.6|12
1590557700000|2020-05-27 05:35:00|9918.2|9913.2|9918.8|9913.8|9920.1|9915.1|9917.3|9912.3|22
1590558000000|2020-05-27 05:40:00|9919|9914|9919.5|9914.5|9919.5|9914.5|9918.3|9913.3|7
1590558300000|2020-05-27 05:45:00|9919.8|9914.8|9920.8|9915.8|9920.8|9915.8|9919.3|9914.3|5
1590558600000|2020-05-27 05:50:00|9920.9|9915.9|9920.9|9915.9|9921.5|9916.5|9920.3|9915.3|9
1590558900000|2020-05-27 05:55:00|9921|9916|9919.1|9914.1|9921.2|9916.2|9918.8|9913.8|17
1590559200000|2020-05-27 06:00:00|9919|9914|9917.3|9912.3|9919.3|9914.3|9917.3|9912.3|116
1590559500000|2020-05-27 06:05:00|9917.2|9912.2|9916.8|9911.8|9918.6|9913.6|9916.6|9911.6|9
1590559800000|2020-05-27 06:10:00|9917.3|9912.3|9914.9|9909.9|9917.3|9912.3|9913.9|9908.9|21
1590560100000|2020-05-27 06:15:00|9915.1|9910.1|9915.6|9910.6|9917.3|9912.3|9915|9910|18
1590560400000|2020-05-27 06:20:00|9915.9|9910.9|9915.5|9910.5|9916.2|9911.2|9915.2|9910.2|18
1590560700000|2020-05-27 06:25:00|9915.6|9910.6|9919.8|9914.8|9919.8|9914.8|9915.6|9910.6|53
1590561000000|2020-05-27 06:30:00|9920|9915|9922.8|9917.8|9923.3|9918.3|9919.8|9914.8|23
1590561300000|2020-05-27 06:35:00|9923|9918|9921.8|9916.8|9924.4|9919.4|9921.8|9916.8|48
1590561600000|2020-05-27 06:40:00|9922.1|9917.1|9922.3|9917.3|9923.4|9918.4|9921.8|9916.8|8
1590561900000|2020-05-27 06:45:00|9922.5|9917.5|9920.8|9915.8|9923.3|9918.3|9920.8|9915.8|12
1590562200000|2020-05-27 06:50:00|9921.3|9916.3|9920.6|9915.6|9921.3|9916.3|9918.6|9913.6|14
1590562500000|2020-05-27 06:55:00|9920.8|9915.8|9920|9915|9921.8|9916.8|9918.8|9913.8|22
1590562800000|2020-05-27 07:00:00|9919.8|9914.8|9915|9910|9920.7|9915.7|9915|9910|122
1590563100000|2020-05-27 07:05:00|9915.2|9910.2|9917|9912|9917.3|9912.3|9915|9910|51
1590563400000|2020-05-27 07:10:00|9917.1|9912.1|9917.2|9912.2|9917.9|9912.9|9915.7|9910.7|47
1590563700000|2020-05-27 07:15:00|9917.3|9912.3|9922|9917|9922.5|9917.5|9917|9912|56
1590564000000|2020-05-27 07:20:00|9922.2|9917.2|9919.5|9914.5|9922.4|9917.4|9918.8|9913.8|37
1590564300000|2020-05-27 07:25:00|9919.3|9914.3|9922.5|9917.5|9924.5|9919.5|9918.8|9913.8|31
1590564600000|2020-05-27 07:30:00|9922.6|9917.6|9922.8|9917.8|9923.3|9918.3|9920.5|9915.5|17
1590564900000|2020-05-27 07:35:00|9923|9918|9919.8|9914.8|9923.8|9918.8|9919.3|9914.3|33
1590565200000|2020-05-27 07:40:00|9920|9915|9918.3|9913.3|9920|9915|9917.3|9912.3|19
1590565500000|2020-05-27 07:45:00|9918.5|9913.5|9917.8|9912.8|9919.3|9914.3|9917.5|9912.5|73
1590565800000|2020-05-27 07:50:00|9918|9913|9918|9913|9919.8|9914.8|9917.3|9912.3|8
1590566100000|2020-05-27 07:55:00|9917.8|9912.8|9916.5|9911.5|9920.3|9915.3|9916.5|9911.5|18
1590566400000|2020-05-27 08:00:00|9916.4|9911.4|9910.5|9905.5|9916.9|9911.9|9910.3|9905.3|84
1590566700000|2020-05-27 08:05:00|9910.8|9905.8|9911.4|9906.4|9913.7|9908.7|9910.1|9905.1|44
1590567000000|2020-05-27 08:10:00|9911|9906|9908.4|9903.4|9912.9|9907.9|9908.1|9903.1|38
1590567300000|2020-05-27 08:15:00|9908.8|9903.8|9906.6|9901.6|9910|9905|9905.8|9900.8|82
1590567600000|2020-05-27 08:20:00|9906.8|9901.8|9910.3|9905.3|9911.7|9906.7|9906.6|9901.6|71
1590567900000|2020-05-27 08:25:00|9910.5|9905.5|9914.3|9909.3|9916.2|9911.2|9910.5|9905.5|147
1590568200000|2020-05-27 08:30:00|9914.5|9909.5|9915.1|9910.1|9916|9911|9913.2|9908.2|49
1590568500000|2020-05-27 08:35:00|9915|9910|9914|9909|9915.3|9910.3|9911.4|9906.4|68
1590568800000|2020-05-27 08:40:00|9913.8|9908.8|9915.8|9910.8|9916.8|9911.8|9913.3|9908.3|16
1590569100000|2020-05-27 08:45:00|9915.7|9910.7|9914.7|9909.7|9915.7|9910.7|9913.1|9908.1|41
1590569400000|2020-05-27 08:50:00|9914.3|9909.3|9913.1|9908.1|9914.5|9909.5|9911|9906|40
1590569700000|2020-05-27 08:55:00|9913.3|9908.3|9920.8|9915.8|9921.6|9916.6|9913.3|9908.3|103
1590570000000|2020-05-27 09:00:00|9920.9|9915.9|9933.8|9928.8|9934.7|9929.7|9919.8|9914.8|353
1590570300000|2020-05-27 09:05:00|9933.3|9928.3|9935.1|9930.1|9938.3|9933.3|9932.8|9927.8|314
1590570600000|2020-05-27 09:10:00|9935.2|9930.2|9931.4|9926.4|9935.9|9930.9|9928.6|9923.6|342
1590570900000|2020-05-27 09:15:00|9931.6|9926.6|9930.1|9925.1|9932.4|9927.4|9928.1|9923.1|206
1590571200000|2020-05-27 09:20:00|9930.2|9925.2|9926.3|9921.3|9930.3|9925.3|9925.3|9920.3|133
1590571500000|2020-05-27 09:25:00|9926.4|9921.4|9910.3|9905.3|9926.8|9921.8|9904.7|9899.7|486
1590571800000|2020-05-27 09:30:00|9910.4|9905.4|9909.1|9904.1|9912.1|9907.1|9906.1|9901.1|137
1590572100000|2020-05-27 09:35:00|9909.3|9904.3|9905.6|9900.6|9910.6|9905.6|9904.8|9899.8|115
1590572400000|2020-05-27 09:40:00|9905.9|9900.9|9896.1|9891.1|9906.4|9901.4|9895.6|9890.6|207
1590572700000|2020-05-27 09:45:00|9895.9|9890.9|9892.6|9887.6|9895.9|9890.9|9889.6|9884.6|299
1590573000000|2020-05-27 09:50:00|9892.5|9887.5|9893.5|9888.5|9899.8|9894.8|9891.4|9886.4|155
1590573300000|2020-05-27 09:55:00|9893.3|9888.3|9877.6|9872.6|9893.5|9888.5|9874.8|9869.8|376
1590573600000|2020-05-27 10:00:00|9877.7|9872.7|9879.6|9874.6|9879.6|9874.6|9874.1|9869.1|215
1590573900000|2020-05-27 10:05:00|9879.5|9874.5|9882|9877|9886.6|9881.6|9878.8|9873.8|320
1590574200000|2020-05-27 10:10:00|9882.1|9877.1|9887.3|9882.3|9889.3|9884.3|9882.1|9877.1|115
1590574500000|2020-05-27 10:15:00|9887|9882|9887.6|9882.6|9887.7|9882.7|9883.6|9878.6|83
1590574800000|2020-05-27 10:20:00|9887.8|9882.8|9879.8|9874.8|9887.8|9882.8|9878.8|9873.8|108
1590575100000|2020-05-27 10:25:00|9879.3|9874.3|9877.3|9872.3|9881.1|9876.1|9876.6|9871.6|41
1590575400000|2020-05-27 10:30:00|9877.2|9872.2|9876.4|9871.4|9879.6|9874.6|9875.7|9870.7|60
1590575700000|2020-05-27 10:35:00|9876.8|9871.8|9880.5|9875.5|9882.2|9877.2|9876.3|9871.3|29
1590576000000|2020-05-27 10:40:00|9880.3|9875.3|9881.6|9876.6|9882.2|9877.2|9879.5|9874.5|102
1590576300000|2020-05-27 10:45:00|9881.8|9876.8|9882.3|9877.3|9885|9880|9880.8|9875.8|61
1590576600000|2020-05-27 10:50:00|9882.6|9877.6|9881.7|9876.7|9885.2|9880.2|9880|9875|40
1590576900000|2020-05-27 10:55:00|9881.5|9876.5|9884|9879|9884.3|9879.3|9880.3|9875.3|29
1590577200000|2020-05-27 11:00:00|9883.8|9878.8|9883.2|9878.2|9886.8|9881.8|9879.8|9874.8|43
1590577500000|2020-05-27 11:05:00|9882.8|9877.8|9882.3|9877.3|9884.5|9879.5|9881.1|9876.1|34
1590577800000|2020-05-27 11:10:00|9882.5|9877.5|9883.3|9878.3|9884.7|9879.7|9881.8|9876.8|21
1590578100000|2020-05-27 11:15:00|9883.2|9878.2|9886.3|9881.3|9887.5|9882.5|9882.9|9877.9|63
1590578400000|2020-05-27 11:20:00|9886.2|9881.2|9885.6|9880.6|9888|9883|9885.1|9880.1|31
1590578700000|2020-05-27 11:25:00|9885.8|9880.8|9882.4|9877.4|9886.3|9881.3|9882|9877|70
1590579000000|2020-05-27 11:30:00|9882.6|9877.6|9879.3|9874.3|9883|9878|9879|9874|51
1590579300000|2020-05-27 11:35:00|9879.5|9874.5|9880.3|9875.3|9883.8|9878.8|9879.3|9874.3|28
1590579600000|2020-05-27 11:40:00|9880.2|9875.2|9886|9881|9887.7|9882.7|9880.1|9875.1|54
1590579900000|2020-05-27 11:45:00|9885.8|9880.8|9884.3|9879.3|9888.3|9883.3|9883.5|9878.5|84
1590580200000|2020-05-27 11:50:00|9884.2|9879.2|9884.3|9879.3|9885.2|9880.2|9882.4|9877.4|25
1590580500000|2020-05-27 11:55:00|9884.2|9879.2|9887.8|9882.8|9887.8|9882.8|9883.3|9878.3|41
1590580800000|2020-05-27 12:00:00|9887.7|9882.7|9895.5|9890.5|9896|9891|9885.3|9880.3|184
1590581100000|2020-05-27 12:05:00|9895.3|9890.3|9907.6|9902.6|9916.2|9911.2|9895.3|9890.3|816
1590581400000|2020-05-27 12:10:00|9907.5|9902.5|9909.1|9904.1|9913.4|9908.4|9907.4|9902.4|182
1590581700000|2020-05-27 12:15:00|9909|9904|9901.3|9896.3|9910.4|9905.4|9901.1|9896.1|230
1590582000000|2020-05-27 12:20:00|9901.1|9896.1|9903.8|9898.8|9904.1|9899.1|9897.4|9892.4|178
1590582300000|2020-05-27 12:25:00|9903.6|9898.6|9897.1|9892.1|9903.6|9898.6|9895.9|9890.9|101
1590582600000|2020-05-27 12:30:00|9896.9|9891.9|9894.3|9889.3|9897.3|9892.3|9891.1|9886.1|107
1590582900000|2020-05-27 12:35:00|9893.9|9888.9|9891.3|9886.3|9894.6|9889.6|9889.1|9884.1|105
1590583200000|2020-05-27 12:40:00|9891|9886|9889.3|9884.3|9892.1|9887.1|9887.8|9882.8|126
1590583500000|2020-05-27 12:45:00|9889.1|9884.1|9892|9887|9894.5|9889.5|9889.1|9884.1|96
1590583800000|2020-05-27 12:50:00|9891.6|9886.6|9904.3|9899.3|9908|9903|9890.8|9885.8|155
1590584100000|2020-05-27 12:55:00|9904.6|9899.6|9906.1|9901.1|9906.6|9901.6|9903.3|9898.3|86
1590584400000|2020-05-27 13:00:00|9906.3|9901.3|9901.5|9896.5|9908.8|9903.8|9898|9893|117
1590584700000|2020-05-27 13:05:00|9901.3|9896.3|9906.2|9901.2|9907.1|9902.1|9898.3|9893.3|67
1590585000000|2020-05-27 13:10:00|9906.3|9901.3|9902|9897|9909.9|9904.9|9901.5|9896.5|115
1590585300000|2020-05-27 13:15:00|9901.8|9896.8|9901.6|9896.6|9902.5|9897.5|9897.3|9892.3|54
1590585600000|2020-05-27 13:20:00|9901.8|9896.8|9899.9|9894.9|9901.9|9896.9|9896.1|9891.1|68
1590585900000|2020-05-27 13:25:00|9900.1|9895.1|9904.8|9899.8|9905.3|9900.3|9899.1|9894.1|68
1590586200000|2020-05-27 13:30:00|9905|9900|9905.3|9900.3|9907|9902|9901|9896|88
1590586500000|2020-05-27 13:35:00|9905.1|9900.1|9908.3|9903.3|9908.9|9903.9|9903.3|9898.3|104
1590586800000|2020-05-27 13:40:00|9907.9|9902.9|9911.8|9906.8|9913.5|9908.5|9907.3|9902.3|158
1590587100000|2020-05-27 13:45:00|9911.6|9906.6|9914.8|9909.8|9915.1|9910.1|9910.1|9905.1|179
1590587400000|2020-05-27 13:50:00|9914.9|9909.9|9916.1|9911.1|9918.5|9913.5|9914.5|9909.5|116
1590587700000|2020-05-27 13:55:00|9916|9911|9913.8|9908.8|9916.1|9911.1|9912.8|9907.8|81
1590588000000|2020-05-27 14:00:00|9913.9|9908.9|9912.7|9907.7|9915.3|9910.3|9912.1|9907.1|87
1590588300000|2020-05-27 14:05:00|9912.8|9907.8|9909.6|9904.6|9913|9908|9909.1|9904.1|144
1590588600000|2020-05-27 14:10:00|9909.8|9904.8|9901.1|9896.1|9909.8|9904.8|9901.1|9896.1|101
1590588900000|2020-05-27 14:15:00|9901.4|9896.4|9898|9893|9902.3|9897.3|9894.1|9889.1|155
1590589200000|2020-05-27 14:20:00|9897.9|9892.9|9901.3|9896.3|9906.3|9901.3|9897.1|9892.1|134
1590589500000|2020-05-27 14:25:00|9901.1|9896.1|9901.6|9896.6|9903.9|9898.9|9899.3|9894.3|54
1590589800000|2020-05-27 14:30:00|9901.8|9896.8|9906.1|9901.1|9906.1|9901.1|9901.6|9896.6|67
1590590100000|2020-05-27 14:35:00|9906|9901|9908|9903|9909.8|9904.8|9904.6|9899.6|140
1590590400000|2020-05-27 14:40:00|9907.8|9902.8|9908.8|9903.8|9913.7|9908.7|9907.6|9902.6|91
1590590700000|2020-05-27 14:45:00|9908.9|9903.9|9913|9908|9913.6|9908.6|9908.5|9903.5|108
1590591000000|2020-05-27 14:50:00|9912.8|9907.8|9914.8|9909.8|9916|9911|9906.1|9901.1|120
1590591300000|2020-05-27 14:55:00|9915|9910|9927.6|9922.6|9928.1|9923.1|9915|9910|486
1590591600000|2020-05-27 15:00:00|9927.4|9922.4|9931.6|9926.6|9932.3|9927.3|9926.4|9921.4|409
1590591900000|2020-05-27 15:05:00|9931.4|9926.4|9925|9920|9931.7|9926.7|9924|9919|160
1590592200000|2020-05-27 15:10:00|9924.8|9919.8|9924.1|9919.1|9926.9|9921.9|9922.1|9917.1|116
1590592500000|2020-05-27 15:15:00|9924|9919|9923.1|9918.1|9926.7|9921.7|9922.1|9917.1|94
1590592800000|2020-05-27 15:20:00|9923.6|9918.6|9921|9916|9926.3|9921.3|9920.6|9915.6|55
1590593100000|2020-05-27 15:25:00|9920.6|9915.6|9924.1|9919.1|9926.7|9921.7|9920.6|9915.6|49
1590593400000|2020-05-27 15:30:00|9924.2|9919.2|9921.6|9916.6|9924.2|9919.2|9919.6|9914.6|112
1590593700000|2020-05-27 15:35:00|9922|9917|9926.8|9921.8|9927.8|9922.8|9920.6|9915.6|89
1590594000000|2020-05-27 15:40:00|9927.1|9922.1|9930.8|9925.8|9931.3|9926.3|9925.5|9920.5|138
1590594300000|2020-05-27 15:45:00|9931|9926|9927.3|9922.3|9935.1|9930.1|9926.8|9921.8|204
1590594600000|2020-05-27 15:50:00|9927.2|9922.2|9927|9922|9929|9924|9926.8|9921.8|54
1590594900000|2020-05-27 15:55:00|9927.3|9922.3|9926.8|9921.8|9930.3|9925.3|9923.8|9918.8|197
1590595200000|2020-05-27 16:00:00|9927|9922|9920.5|9915.5|9927.8|9922.8|9920.3|9915.3|74
1590595500000|2020-05-27 16:05:00|9920.3|9915.3|9916.3|9911.3|9920.8|9915.8|9915.8|9910.8|124
1590595800000|2020-05-27 16:10:00|9916.1|9911.1|9916.3|9911.3|9917.8|9912.8|9913.3|9908.3|141
1590596100000|2020-05-27 16:15:00|9916.2|9911.2|9917.3|9912.3|9917.5|9912.5|9915.1|9910.1|50
1590596400000|2020-05-27 16:20:00|9917|9912|9921.8|9916.8|9922|9917|9916.8|9911.8|44
1590596700000|2020-05-27 16:25:00|9921.6|9916.6|9922|9917|9922.8|9917.8|9920|9915|55
1590597000000|2020-05-27 16:30:00|9922.1|9917.1|9917.8|9912.8|9922.3|9917.3|9917.5|9912.5|38
1590597300000|2020-05-27 16:35:00|9918.2|9913.2|9918.8|9913.8|9919|9914|9917|9912|20
1590597600000|2020-05-27 16:40:00|9918.6|9913.6|9919.5|9914.5|9919.8|9914.8|9917.3|9912.3|38
1590597900000|2020-05-27 16:45:00|9919.3|9914.3|9919.7|9914.7|9920.3|9915.3|9917.6|9912.6|35
1590598200000|2020-05-27 16:50:00|9919.5|9914.5|9921|9916|9922.3|9917.3|9919.3|9914.3|27
1590598500000|2020-05-27 16:55:00|9921.1|9916.1|9920.6|9915.6|9921.6|9916.6|9919|9914|36
1590598800000|2020-05-27 17:00:00|9920.8|9915.8|9920.5|9915.5|9925.2|9920.2|9919.3|9914.3|122
1590599100000|2020-05-27 17:05:00|9920.3|9915.3|9917.2|9912.2|9920.3|9915.3|9917|9912|51
1590599400000|2020-05-27 17:10:00|9917|9912|9914.8|9909.8|9917|9912|9914|9909|56
1590599700000|2020-05-27 17:15:00|9915|9910|9915|9910|9915.8|9910.8|9913.5|9908.5|37
1590600000000|2020-05-27 17:20:00|9914.8|9909.8|9912.8|9907.8|9915|9910|9912.1|9907.1|22
1590600300000|2020-05-27 17:25:00|9913|9908|9912.3|9907.3|9913.8|9908.8|9911.3|9906.3|37
1590600600000|2020-05-27 17:30:00|9912.2|9907.2|9914|9909|9914.3|9909.3|9912|9907|13
1590600900000|2020-05-27 17:35:00|9913.8|9908.8|9911.5|9906.5|9915.8|9910.8|9911.5|9906.5|51
1590601200000|2020-05-27 17:40:00|9911|9906|9909.3|9904.3|9911.8|9906.8|9908.8|9903.8|26
1590601500000|2020-05-27 17:45:00|9909.5|9904.5|9909.3|9904.3|9911.8|9906.8|9908.3|9903.3|63
1590601800000|2020-05-27 17:50:00|9909|9904|9910|9905|9910.5|9905.5|9909|9904|87
1590602100000|2020-05-27 17:55:00|9909.8|9904.8|9909|9904|9911.3|9906.3|9908.8|9903.8|27
1590602400000|2020-05-27 18:00:00|9909.3|9904.3|9908.8|9903.8|9910.5|9905.5|9907.8|9902.8|80
1590602700000|2020-05-27 18:05:00|9909|9904|9908.5|9903.5|9912|9907|9908.5|9903.5|96
1590603000000|2020-05-27 18:10:00|9908.3|9903.3|9908|9903|9909|9904|9906.5|9901.5|86
1590603300000|2020-05-27 18:15:00|9907.8|9902.8|9909.5|9904.5|9909.8|9904.8|9907.8|9902.8|39
1590603600000|2020-05-27 18:20:00|9909.3|9904.3|9910.3|9905.3|9911.8|9906.8|9909.3|9904.3|44
1590603900000|2020-05-27 18:25:00|9910.5|9905.5|9911.8|9906.8|9911.8|9906.8|9909.8|9904.8|49
1590604200000|2020-05-27 18:30:00|9911.5|9906.5|9910.8|9905.8|9912.5|9907.5|9909.3|9904.3|40
1590604500000|2020-05-27 18:35:00|9911|9906|9911|9906|9912.6|9907.6|9910.5|9905.5|19
1590604800000|2020-05-27 18:40:00|9911.3|9906.3|9911.1|9906.1|9912.5|9907.5|9910|9905|21
1590605100000|2020-05-27 18:45:00|9911.3|9906.3|9910.8|9905.8|9912.3|9907.3|9910.8|9905.8|9
1590605400000|2020-05-27 18:50:00|9911|9906|9911.3|9906.3|9912.3|9907.3|9910.3|9905.3|16
1590605700000|2020-05-27 18:55:00|9911.2|9906.2|9908.8|9903.8|9911.2|9906.2|9908|9903|91
1590606000000|2020-05-27 19:00:00|9909|9904|9910.5|9905.5|9910.8|9905.8|9908.8|9903.8|16
1590606300000|2020-05-27 19:05:00|9910.3|9905.3|9911|9906|9911.3|9906.3|9909.8|9904.8|2
1590606600000|2020-05-27 19:10:00|9910.7|9905.7|9906.8|9901.8|9910.8|9905.8|9906.6|9901.6|40
1590606900000|2020-05-27 19:15:00|9906.6|9901.6|9907.6|9902.6|9908.8|9903.8|9906.6|9901.6|12
1590607200000|2020-05-27 19:20:00|9907.5|9902.5|9907.6|9902.6|9908.8|9903.8|9907.5|9902.5|29
1590607500000|2020-05-27 19:25:00|9907.8|9902.8|9906.1|9901.1|9909.1|9904.1|9906.1|9901.1|35
1590607800000|2020-05-27 19:30:00|9905.9|9900.9|9906.1|9901.1|9907.3|9902.3|9905.6|9900.6|55
1590608100000|2020-05-27 19:35:00|9906|9901|9903.8|9898.8|9906.8|9901.8|9903.5|9898.5|66
1590608400000|2020-05-27 19:40:00|9904|9899|9901.8|9896.8|9904|9899|9900.6|9895.6|52
1590608700000|2020-05-27 19:45:00|9901.6|9896.6|9900.8|9895.8|9903.1|9898.1|9900.1|9895.1|45
1590609000000|2020-05-27 19:50:00|9900.6|9895.6|9903.1|9898.1|9903.1|9898.1|9900.6|9895.6|49
1590609300000|2020-05-27 19:55:00|9902.8|9897.8|9903.9|9898.9|9904.1|9899.1|9901.6|9896.6|65
1590609600000|2020-05-27 20:00:00|9904.1|9899.1|9902.8|9897.8|9904.1|9899.1|9902.3|9897.3|38
1590609900000|2020-05-27 20:05:00|9902.9|9897.9|9903.6|9898.6|9903.8|9898.8|9902.6|9897.6|6
1590610200000|2020-05-27 20:10:00|9903.5|9898.5|9903.6|9898.6|9904.1|9899.1|9903.1|9898.1|3
1590610500000|2020-05-27 20:15:00|9903.8|9898.8|9903.8|9898.8|9905.1|9900.1|9903.6|9898.6|12
1590610800000|2020-05-27 20:20:00|9903.9|9898.9|9903.8|9898.8|9904.8|9899.8|9903.6|9898.6|3
1590611100000|2020-05-27 20:25:00|9903.6|9898.6|9903.6|9898.6|9904.9|9899.9|9903.6|9898.6|9
1590611400000|2020-05-27 20:30:00|9903.8|9898.8|9901.9|9896.9|9903.8|9898.8|9901.9|9896.9|9
1590611700000|2020-05-27 20:35:00|9901.4|9896.4|9901.8|9896.8|9902.1|9897.1|9899.4|9894.4|26
1590612000000|2020-05-27 20:40:00|9901.6|9896.6|9900.1|9895.1|9901.6|9896.6|9899.9|9894.9|2
1590612300000|2020-05-27 20:45:00|9899.9|9894.9|9898.1|9893.1|9900.3|9895.3|9898.1|9893.1|29
1590612600000|2020-05-27 20:50:00|9898.4|9893.4|9895.8|9890.8|9898.4|9893.4|9895.6|9890.6|11
1590612900000|2020-05-27 20:55:00|9895.6|9890.6|9898.6|9893.6|9899.6|9894.6|9895|9890|64
1590624000000|2020-05-28 00:00:00|9893.9|9888.9|9897.4|9892.4|9897.4|9892.4|9893.9|9888.9|54
1590624300000|2020-05-28 00:05:00|9897.6|9892.6|9897.1|9892.1|9897.9|9892.9|9895.4|9890.4|48
1590624600000|2020-05-28 00:10:00|9897.2|9892.2|9898.6|9893.6|9898.7|9893.7|9896.4|9891.4|31
1590624900000|2020-05-28 00:15:00|9898.7|9893.7|9898.9|9893.9|9899.1|9894.1|9897.9|9892.9|2
1590625200000|2020-05-28 00:20:00|9898.8|9893.8|9895.6|9890.6|9898.8|9893.8|9895.6|9890.6|14
1590625500000|2020-05-28 00:25:00|9895.7|9890.7|9894.4|9889.4|9896.4|9891.4|9894.2|9889.2|14
1590625800000|2020-05-28 00:30:00|9894.3|9889.3|9894.2|9889.2|9894.4|9889.4|9892.9|9887.9|38
1590626100000|2020-05-28 00:35:00|9894.1|9889.1|9894.4|9889.4|9894.8|9889.8|9892.9|9887.9|4
1590626400000|2020-05-28 00:40:00|9894.6|9889.6|9893.6|9888.6|9894.6|9889.6|9893.4|9888.4|9
1590626700000|2020-05-28 00:45:00|9893.7|9888.7|9893.4|9888.4|9894.4|9889.4|9892.6|9887.6|11
1590627000000|2020-05-28 00:50:00|9893.2|9888.2|9887.6|9882.6|9893.4|9888.4|9887|9882|473
1590627300000|2020-05-28 00:55:00|9887.8|9882.8|9889.2|9884.2|9889.6|9884.6|9887.1|9882.1|74
1590627600000|2020-05-28 01:00:00|9889|9884|9889.3|9884.3|9889.8|9884.8|9886.8|9881.8|17
1590627900000|2020-05-28 01:05:00|9889.1|9884.1|9890|9885|9890.6|9885.6|9889|9884|20
1590628200000|2020-05-28 01:10:00|9890.2|9885.2|9892.6|9887.6|9893.1|9888.1|9890.2|9885.2|30
1590628500000|2020-05-28 01:15:00|9892.8|9887.8|9893.3|9888.3|9894|9889|9892.5|9887.5|15
1590628800000|2020-05-28 01:20:00|9893.2|9888.2|9892.6|9887.6|9893.5|9888.5|9891.5|9886.5|19
1590629100000|2020-05-28 01:25:00|9892.5|9887.5|9890.3|9885.3|9892.5|9887.5|9890.3|9885.3|6
1590629400000|2020-05-28 01:30:00|9890.1|9885.1|9888.3|9883.3|9890.6|9885.6|9887.8|9882.8|48
1590629700000|2020-05-28 01:35:00|9888.5|9883.5|9888.6|9883.6|9889.3|9884.3|9887.8|9882.8|73
1590630000000|2020-05-28 01:40:00|9888.5|9883.5|9885|9880|9888.7|9883.7|9884.8|9879.8|25
1590630300000|2020-05-28 01:45:00|9884.8|9879.8|9885.3|9880.3|9885.5|9880.5|9883.5|9878.5|44
1590630600000|2020-05-28 01:50:00|9885.4|9880.4|9881.8|9876.8|9885.8|9880.8|9879.6|9874.6|122
1590630900000|2020-05-28 01:55:00|9881.6|9876.6|9885.5|9880.5|9885.6|9880.6|9881.1|9876.1|24
1590631200000|2020-05-28 02:00:00|9885.6|9880.6|9885.1|9880.1|9887|9882|9885|9880|7
1590631500000|2020-05-28 02:05:00|9885.5|9880.5|9884.8|9879.8|9886|9881|9884.5|9879.5|24
1590631800000|2020-05-28 02:10:00|9884.6|9879.6|9885|9880|9885.4|9880.4|9883.5|9878.5|5
1590632100000|2020-05-28 02:15:00|9884.8|9879.8|9886|9881|9887|9882|9884.8|9879.8|25
1590632400000|2020-05-28 02:20:00|9886.1|9881.1|9888.7|9883.7|9888.8|9883.8|9886|9881|31
1590632700000|2020-05-28 02:25:00|9888.8|9883.8|9890.5|9885.5|9891.1|9886.1|9888.7|9883.7|69
1590633000000|2020-05-28 02:30:00|9890.3|9885.3|9891.5|9886.5|9891.6|9886.6|9890.2|9885.2|23
1590633300000|2020-05-28 02:35:00|9891.6|9886.6|9894.2|9889.2|9895|9890|9891.2|9886.2|27
1590633600000|2020-05-28 02:40:00|9894|9889|9892.6|9887.6|9894.1|9889.1|9892.3|9887.3|5
1590633900000|2020-05-28 02:45:00|9892.8|9887.8|9892.3|9887.3|9893.3|9888.3|9891.8|9886.8|15
1590634200000|2020-05-28 02:50:00|9892.5|9887.5|9892.8|9887.8|9893.3|9888.3|9892.5|9887.5|17
1590634500000|2020-05-28 02:55:00|9893|9888|9892|9887|9893|9888|9890.8|9885.8|25
1590634800000|2020-05-28 03:00:00|9891.8|9886.8|9889.9|9884.9|9892.5|9887.5|9889.9|9884.9|26
1590635100000|2020-05-28 03:05:00|9890.1|9885.1|9890.6|9885.6|9892|9887|9889.9|9884.9|1
1590635400000|2020-05-28 03:10:00|9890.4|9885.4|9891.8|9886.8|9892|9887|9890.1|9885.1|3
1590635700000|2020-05-28 03:15:00|9891.6|9886.6|9891.9|9886.9|9892.3|9887.3|9891.1|9886.1|4
1590636000000|2020-05-28 03:20:00|9891.8|9886.8|9892.6|9887.6|9893.3|9888.3|9891.8|9886.8|15
1590636300000|2020-05-28 03:25:00|9892.7|9887.7|9893.1|9888.1|9893.3|9888.3|9891.8|9886.8|16
1590636600000|2020-05-28 03:30:00|9892.8|9887.8|9895.9|9890.9|9896.3|9891.3|9892.8|9887.8|56
1590636900000|2020-05-28 03:35:00|9895.8|9890.8|9896.1|9891.1|9897.2|9892.2|9895.1|9890.1|32
1590637200000|2020-05-28 03:40:00|9896.2|9891.2|9897.1|9892.1|9897.8|9892.8|9895.4|9890.4|5
1590637500000|2020-05-28 03:45:00|9896.6|9891.6|9896.1|9891.1|9897.4|9892.4|9895.9|9890.9|37
1590637800000|2020-05-28 03:50:00|9895.9|9890.9|9897.5|9892.5|9898.1|9893.1|9895.9|9890.9|49
1590638100000|2020-05-28 03:55:00|9897.7|9892.7|9898.1|9893.1|9900|9895|9897.4|9892.4|58
1590638400000|2020-05-28 04:00:00|9898.4|9893.4|9899.9|9894.9|9900.4|9895.4|9897.7|9892.7|55
1590638700000|2020-05-28 04:05:00|9899.7|9894.7|9899.2|9894.2|9899.9|9894.9|9898.4|9893.4|7
1590639000000|2020-05-28 04:10:00|9899.1|9894.1|9899.4|9894.4|9899.9|9894.9|9898.4|9893.4|10
1590639300000|2020-05-28 04:15:00|9899.2|9894.2|9901|9896|9901|9896|9898.9|9893.9|43
1590639600000|2020-05-28 04:20:00|9900.5|9895.5|9901|9896|9901.8|9896.8|9900.2|9895.2|58
1590639900000|2020-05-28 04:25:00|9901.2|9896.2|9901.1|9896.1|9901.9|9896.9|9901|9896|9
1590640200000|2020-05-28 04:30:00|9901|9896|9900.5|9895.5|9901.8|9896.8|9900.2|9895.2|38
1590640500000|2020-05-28 04:35:00|9900.7|9895.7|9899.9|9894.9|9901.2|9896.2|9899.6|9894.6|32
1590640800000|2020-05-28 04:40:00|9899.7|9894.7|9899.2|9894.2|9901.2|9896.2|9899.1|9894.1|14
1590641100000|2020-05-28 04:45:00|9899.1|9894.1|9900.2|9895.2|9900.9|9895.9|9899.1|9894.1|17
1590641400000|2020-05-28 04:50:00|9900.1|9895.1|9899.9|9894.9|9900.3|9895.3|9899.3|9894.3|7
1590641700000|2020-05-28 04:55:00|9900.1|9895.1|9900.4|9895.4|9900.6|9895.6|9899.9|9894.9|1
1590642000000|2020-05-28 05:00:00|9900.3|9895.3|9900.1|9895.1|9901.9|9896.9|9899.4|9894.4|20
1590642300000|2020-05-28 05:05:00|9900.2|9895.2|9898.9|9893.9|9900.4|9895.4|9897.8|9892.8|13
1590642600000|2020-05-28 05:10:00|9899.1|9894.1|9896.9|9891.9|9899.1|9894.1|9896.9|9891.9|16
1590642900000|2020-05-28 05:15:00|9897.3|9892.3|9896.8|9891.8|9897.8|9892.8|9896.3|9891.3|6
1590643200000|2020-05-28 05:20:00|9896.9|9891.9|9896.9|9891.9|9897.8|9892.8|9896.4|9891.4|2
1590643500000|2020-05-28 05:25:00|9896.8|9891.8|9896.4|9891.4|9898|9893|9896.1|9891.1|7
1590643800000|2020-05-28 05:30:00|9896.3|9891.3|9895.6|9890.6|9896.9|9891.9|9895.6|9890.6|17
1590644100000|2020-05-28 05:35:00|9895.9|9890.9|9894.7|9889.7|9895.9|9890.9|9893.6|9888.6|18
1590644400000|2020-05-28 05:40:00|9894.6|9889.6|9895.8|9890.8|9895.9|9890.9|9893.4|9888.4|49
1590644700000|2020-05-28 05:45:00|9895.4|9890.4|9895.3|9890.3|9895.5|9890.5|9893.1|9888.1|6
1590645000000|2020-05-28 05:50:00|9895.4|9890.4|9896.8|9891.8|9898.5|9893.5|9895.3|9890.3|48
1590645300000|2020-05-28 05:55:00|9896.6|9891.6|9897|9892|9898|9893|9896.1|9891.1|13
1590645600000|2020-05-28 06:00:00|9896.6|9891.6|9894.6|9889.6|9899.4|9894.4|9894.3|9889.3|52
1590645900000|2020-05-28 06:05:00|9894.4|9889.4|9891.3|9886.3|9895.5|9890.5|9891.3|9886.3|21
1590646200000|2020-05-28 06:10:00|9891.4|9886.4|9890.6|9885.6|9891.6|9886.6|9888.5|9883.5|25
1590646500000|2020-05-28 06:15:00|9890.8|9885.8|9885.8|9880.8|9890.8|9885.8|9885.4|9880.4|29
1590646800000|2020-05-28 06:20:00|9885.6|9880.6|9885.3|9880.3|9886.2|9881.2|9883.4|9878.4|35
1590647100000|2020-05-28 06:25:00|9885.4|9880.4|9888.1|9883.1|9888.1|9883.1|9885.1|9880.1|14
1590647400000|2020-05-28 06:30:00|9887.9|9882.9|9885.9|9880.9|9888.3|9883.3|9884.9|9879.9|10
1590647700000|2020-05-28 06:35:00|9886.1|9881.1|9887.1|9882.1|9889.6|9884.6|9885.9|9880.9|29
1590648000000|2020-05-28 06:40:00|9887.2|9882.2|9889.6|9884.6|9890.1|9885.1|9886.9|9881.9|9
1590648300000|2020-05-28 06:45:00|9889.7|9884.7|9889.7|9884.7|9892|9887|9888.9|9883.9|49
1590648600000|2020-05-28 06:50:00|9890.4|9885.4|9890.7|9885.7|9893.1|9888.1|9889.9|9884.9|38
1590648900000|2020-05-28 06:55:00|9890.9|9885.9|9889.9|9884.9|9891.6|9886.6|9888.2|9883.2|65
1590649200000|2020-05-28 07:00:00|9890.1|9885.1|9892.6|9887.6|9893.2|9888.2|9888.3|9883.3|97
1590649500000|2020-05-28 07:05:00|9892.5|9887.5|9894.9|9889.9|9896.2|9891.2|9891.6|9886.6|84
1590649800000|2020-05-28 07:10:00|9895.1|9890.1|9893.3|9888.3|9900.8|9895.8|9892.9|9887.9|130
1590650100000|2020-05-28 07:15:00|9893.1|9888.1|9899.5|9894.5|9899.5|9894.5|9892.6|9887.6|60
1590650400000|2020-05-28 07:20:00|9899.1|9894.1|9899.4|9894.4|9901.9|9896.9|9898|9893|216
1590650700000|2020-05-28 07:25:00|9899.6|9894.6|9898.8|9893.8|9900.3|9895.3|9897.5|9892.5|79
1590651000000|2020-05-28 07:30:00|9898.9|9893.9|9900.8|9895.8|9901.4|9896.4|9896.6|9891.6|43
1590651300000|2020-05-28 07:35:00|9900.4|9895.4|9899.1|9894.1|9902|9897|9898.4|9893.4|29
1590651600000|2020-05-28 07:40:00|9899.3|9894.3|9899.6|9894.6|9901.7|9896.7|9898.3|9893.3|26
1590651900000|2020-05-28 07:45:00|9899.8|9894.8|9901.2|9896.2|9901.9|9896.9|9898.1|9893.1|42
1590652200000|2020-05-28 07:50:00|9901.4|9896.4|9905.5|9900.5|9906.5|9901.5|9900.9|9895.9|36
1590652500000|2020-05-28 07:55:00|9905.3|9900.3|9902.3|9897.3|9905.4|9900.4|9900.9|9895.9|23
1590652800000|2020-05-28 08:00:00|9902.4|9897.4|9901.5|9896.5|9904.8|9899.8|9898.4|9893.4|35
1590653100000|2020-05-28 08:05:00|9900.9|9895.9|9903.3|9898.3|9903.3|9898.3|9899.9|9894.9|42
1590653400000|2020-05-28 08:10:00|9903.1|9898.1|9901.9|9896.9|9903.9|9898.9|9901.6|9896.6|16
1590653700000|2020-05-28 08:15:00|9902.5|9897.5|9906.6|9901.6|9908.3|9903.3|9902.1|9897.1|26
1590654000000|2020-05-28 08:20:00|9906.4|9901.4|9910.3|9905.3|9911.5|9906.5|9905.6|9900.6|42
1590654300000|2020-05-28 08:25:00|9910.1|9905.1|9910.9|9905.9|9912.1|9907.1|9908.9|9903.9|63
1590654600000|2020-05-28 08:30:00|9910.8|9905.8|9908.9|9903.9|9912.3|9907.3|9907.9|9902.9|56
1590654900000|2020-05-28 08:35:00|9909.4|9904.4|9907.9|9902.9|9910.4|9905.4|9907.1|9902.1|44
1590655200000|2020-05-28 08:40:00|9907.8|9902.8|9907.8|9902.8|9909.4|9904.4|9907.1|9902.1|29
1590655500000|2020-05-28 08:45:00|9907.9|9902.9|9906.5|9901.5|9909.5|9904.5|9905.3|9900.3|55
1590655800000|2020-05-28 08:50:00|9905.9|9900.9|9908.3|9903.3|9908.6|9903.6|9904.9|9899.9|40
1590656100000|2020-05-28 08:55:00|9908.1|9903.1|9905.9|9900.9|9908.1|9903.1|9905.6|9900.6|42
1590656400000|2020-05-28 09:00:00|9905.8|9900.8|9907.8|9902.8|9908.4|9903.4|9904.6|9899.6|76
1590656700000|2020-05-28 09:05:00|9907.6|9902.6|9908.5|9903.5|9909.4|9904.4|9905.6|9900.6|39
1590657000000|2020-05-28 09:10:00|9908.6|9903.6|9897.8|9892.8|9909.1|9904.1|9897.8|9892.8|97
1590657300000|2020-05-28 09:15:00|9897.4|9892.4|9894.8|9889.8|9898.6|9893.6|9892.8|9887.8|90
1590657600000|2020-05-28 09:20:00|9894.6|9889.6|9895.1|9890.1|9898.4|9893.4|9892.8|9887.8|42
1590657900000|2020-05-28 09:25:00|9895.4|9890.4|9894|9889|9895.4|9890.4|9891.4|9886.4|42
1590658200000|2020-05-28 09:30:00|9893.8|9888.8|9893.8|9888.8|9895|9890|9892.1|9887.1|66
1590658500000|2020-05-28 09:35:00|9893.9|9888.9|9894.1|9889.1|9897.1|9892.1|9893.1|9888.1|16
1590658800000|2020-05-28 09:40:00|9894|9889|9896.3|9891.3|9896.8|9891.8|9893|9888|33
1590659100000|2020-05-28 09:45:00|9896|9891|9898.6|9893.6|9898.6|9893.6|9894.3|9889.3|15
1590659400000|2020-05-28 09:50:00|9898.3|9893.3|9898.3|9893.3|9899|9894|9897.3|9892.3|8
1590659700000|2020-05-28 09:55:00|9898.1|9893.1|9897.1|9892.1|9898.3|9893.3|9895.1|9890.1|16
1590660000000|2020-05-28 10:00:00|9897.4|9892.4|9900.8|9895.8|9901|9896|9896|9891|39
1590660300000|2020-05-28 10:05:00|9900.9|9895.9|9902.6|9897.6|9902.6|9897.6|9899.6|9894.6|103
1590660600000|2020-05-28 10:10:00|9902.9|9897.9|9904.5|9899.5|9908.2|9903.2|9902.8|9897.8|127
1590660900000|2020-05-28 10:15:00|9904.6|9899.6|9905.8|9900.8|9907.1|9902.1|9904.5|9899.5|26
1590661200000|2020-05-28 10:20:00|9905.6|9900.6|9902.1|9897.1|9908.6|9903.6|9901.8|9896.8|43
1590661500000|2020-05-28 10:25:00|9902.3|9897.3|9900.8|9895.8|9902.7|9897.7|9900.1|9895.1|20
1590661800000|2020-05-28 10:30:00|9900.6|9895.6|9903.5|9898.5|9903.9|9898.9|9899.6|9894.6|25
1590662100000|2020-05-28 10:35:00|9903.6|9898.6|9903|9898|9904.5|9899.5|9903|9898|7
1590662400000|2020-05-28 10:40:00|9903.1|9898.1|9901.9|9896.9|9904.4|9899.4|9900.4|9895.4|44
1590662700000|2020-05-28 10:45:00|9902.1|9897.1|9903.3|9898.3|9903.6|9898.6|9900.9|9895.9|28
1590663000000|2020-05-28 10:50:00|9903.1|9898.1|9902.8|9897.8|9903.6|9898.6|9901.6|9896.6|134
1590663300000|2020-05-28 10:55:00|9903.1|9898.1|9901.6|9896.6|9903.1|9898.1|9901.6|9896.6|45
1590663600000|2020-05-28 11:00:00|9901.8|9896.8|9902.3|9897.3|9903.1|9898.1|9901.5|9896.5|22
1590663900000|2020-05-28 11:05:00|9902.1|9897.1|9899.6|9894.6|9902.6|9897.6|9897.7|9892.7|71
1590664200000|2020-05-28 11:10:00|9899.5|9894.5|9899.6|9894.6|9901.6|9896.6|9899.5|9894.5|6
1590664500000|2020-05-28 11:15:00|9899.5|9894.5|9903.4|9898.4|9903.5|9898.5|9898.1|9893.1|25
1590664800000|2020-05-28 11:20:00|9903.5|9898.5|9901.3|9896.3|9903.5|9898.5|9901.1|9896.1|13
1590665100000|2020-05-28 11:25:00|9901.1|9896.1|9900.6|9895.6|9901.1|9896.1|9898.6|9893.6|65
1590665400000|2020-05-28 11:30:00|9900.5|9895.5|9897.2|9892.2|9901.2|9896.2|9897.1|9892.1|24
1590665700000|2020-05-28 11:35:00|9897.5|9892.5|9891.8|9886.8|9897.8|9892.8|9891.3|9886.3|95
1590666000000|2020-05-28 11:40:00|9892.1|9887.1|9892.1|9887.1|9892.7|9887.7|9889.3|9884.3|144
1590666300000|2020-05-28 11:45:00|9892.3|9887.3|9894.6|9889.6|9895.8|9890.8|9892.3|9887.3|48
1590666600000|2020-05-28 11:50:00|9894.8|9889.8|9897.5|9892.5|9897.6|9892.6|9893.1|9888.1|34
1590666900000|2020-05-28 11:55:00|9897.6|9892.6|9899|9894|9899|9894|9897.1|9892.1|77
1590667200000|2020-05-28 12:00:00|9898.8|9893.8|9895.8|9890.8|9899.3|9894.3|9895.3|9890.3|71
1590667500000|2020-05-28 12:05:00|9896|9891|9893.3|9888.3|9896.3|9891.3|9892.3|9887.3|62
1590667800000|2020-05-28 12:10:00|9893.1|9888.1|9891|9886|9893.6|9888.6|9890.3|9885.3|33
1590668100000|2020-05-28 12:15:00|9890.8|9885.8|9895.2|9890.2|9895.2|9890.2|9890.1|9885.1|132
1590668400000|2020-05-28 12:20:00|9894.8|9889.8|9894.1|9889.1|9896.6|9891.6|9893.3|9888.3|128
1590668700000|2020-05-28 12:25:00|9894.3|9889.3|9892.8|9887.8|9903.6|9898.6|9886|9881|81
1590669000000|2020-05-28 12:30:00|9892.7|9887.7|9894.1|9889.1|9900|9895|9892.6|9887.6|126
1590669300000|2020-05-28 12:35:00|9894|9889|9892.6|9887.6|9894|9889|9890.8|9885.8|86
1590669600000|2020-05-28 12:40:00|9892.8|9887.8|9892.1|9887.1|9893.3|9888.3|9887|9882|91
1590669900000|2020-05-28 12:45:00|9892.4|9887.4|9886.8|9881.8|9893|9888|9886.3|9881.3|73
1590670200000|2020-05-28 12:50:00|9886.9|9881.9|9886.3|9881.3|9887.8|9882.8|9882.3|9877.3|136
1590670500000|2020-05-28 12:55:00|9886.5|9881.5|9887.8|9882.8|9888.3|9883.3|9883.9|9878.9|50
1590670800000|2020-05-28 13:00:00|9888|9883|9883.8|9878.8|9888.1|9883.1|9882.8|9877.8|90
1590671100000|2020-05-28 13:05:00|9884|9879|9884.1|9879.1|9885.8|9880.8|9883.1|9878.1|54
1590671400000|2020-05-28 13:10:00|9884.3|9879.3|9876.6|9871.6|9885.3|9880.3|9873.6|9868.6|490
1590671700000|2020-05-28 13:15:00|9876.8|9871.8|9876.3|9871.3|9880.7|9875.7|9874.6|9869.6|183
1590672000000|2020-05-28 13:20:00|9876.5|9871.5|9876.7|9871.7|9879.8|9874.8|9875.5|9870.5|86
1590672300000|2020-05-28 13:25:00|9876.8|9871.8|9876.2|9871.2|9877.3|9872.3|9874.8|9869.8|56
1590672600000|2020-05-28 13:30:00|9875.5|9870.5|9880.3|9875.3|9882.2|9877.2|9874.8|9869.8|72
1590672900000|2020-05-28 13:35:00|9880.1|9875.1|9881.3|9876.3|9883.3|9878.3|9878.3|9873.3|134
1590673200000|2020-05-28 13:40:00|9881.7|9876.7|9881|9876|9883.7|9878.7|9879.3|9874.3|84
1590673500000|2020-05-28 13:45:00|9881.2|9876.2|9880|9875|9882.3|9877.3|9879.3|9874.3|73
1590673800000|2020-05-28 13:50:00|9880.2|9875.2|9878.3|9873.3|9880.7|9875.7|9876.6|9871.6|174
1590674100000|2020-05-28 13:55:00|9878|9873|9878|9873|9880.2|9875.2|9877|9872|37
1590674400000|2020-05-28 14:00:00|9878.2|9873.2|9881.2|9876.2|9884.2|9879.2|9877.8|9872.8|201
1590674700000|2020-05-28 14:05:00|9880.7|9875.7|9878.8|9873.8|9881.2|9876.2|9874.3|9869.3|249
1590675000000|2020-05-28 14:10:00|9879.2|9874.2|9870.5|9865.5|9879.2|9874.2|9869.8|9864.8|523
1590675300000|2020-05-28 14:15:00|9870.3|9865.3|9874.2|9869.2|9874.8|9869.8|9869.3|9864.3|149
1590675600000|2020-05-28 14:20:00|9873.8|9868.8|9870.8|9865.8|9874.3|9869.3|9869.3|9864.3|158
1590675900000|2020-05-28 14:25:00|9871.2|9866.2|9867.2|9862.2|9872.2|9867.2|9864.1|9859.1|217
1590676200000|2020-05-28 14:30:00|9867.3|9862.3|9865.5|9860.5|9869.8|9864.8|9865.5|9860.5|130
1590676500000|2020-05-28 14:35:00|9865.6|9860.6|9868.2|9863.2|9870.5|9865.5|9865.3|9860.3|170
1590676800000|2020-05-28 14:40:00|9867.7|9862.7|9868.3|9863.3|9870.3|9865.3|9865.3|9860.3|140
1590677100000|2020-05-28 14:45:00|9868.5|9863.5|9864.1|9859.1|9868.7|9863.7|9862.8|9857.8|182
1590677400000|2020-05-28 14:50:00|9864.3|9859.3|9860.2|9855.2|9865.4|9860.4|9860|9855|147
1590677700000|2020-05-28 14:55:00|9860|9855|9861.7|9856.7|9863.2|9858.2|9857|9852|263
1590678000000|2020-05-28 15:00:00|9861.8|9856.8|9864.3|9859.3|9865.3|9860.3|9860.7|9855.7|475
1590678300000|2020-05-28 15:05:00|9864.2|9859.2|9861.2|9856.2|9864.2|9859.2|9859|9854|132
1590678600000|2020-05-28 15:10:00|9861.3|9856.3|9858|9853|9861.7|9856.7|9857.5|9852.5|96
1590678900000|2020-05-28 15:15:00|9857.8|9852.8|9857.5|9852.5|9859.7|9854.7|9856|9851|155
1590679200000|2020-05-28 15:20:00|9857.3|9852.3|9862.1|9857.1|9862.9|9857.9|9857.3|9852.3|106
1590679500000|2020-05-28 15:25:00|9862.4|9857.4|9862.4|9857.4|9863.6|9858.6|9861.1|9856.1|39
1590679800000|2020-05-28 15:30:00|9862.6|9857.6|9865.1|9860.1|9865.1|9860.1|9861.6|9856.6|58
1590680100000|2020-05-28 15:35:00|9864.9|9859.9|9864.4|9859.4|9866.1|9861.1|9862.4|9857.4|54
1590680400000|2020-05-28 15:40:00|9864.9|9859.9|9857.6|9852.6|9864.9|9859.9|9857.4|9852.4|94
1590680700000|2020-05-28 15:45:00|9857.9|9852.9|9856.3|9851.3|9859.4|9854.4|9855.2|9850.2|64
1590681000000|2020-05-28 15:50:00|9856.2|9851.2|9857.3|9852.3|9858|9853|9855.3|9850.3|130
1590681300000|2020-05-28 15:55:00|9857.1|9852.1|9853.1|9848.1|9858.1|9853.1|9853.1|9848.1|79
1590681600000|2020-05-28 16:00:00|9853.4|9848.4|9853.1|9848.1|9854.6|9849.6|9850.6|9845.6|131
1590681900000|2020-05-28 16:05:00|9853.4|9848.4|9850.8|9845.8|9854.6|9849.6|9850.6|9845.6|76
1590682200000|2020-05-28 16:10:00|9850.6|9845.6|9848.6|9843.6|9850.6|9845.6|9848.1|9843.1|110
1590682500000|2020-05-28 16:15:00|9848.5|9843.5|9848.6|9843.6|9849.6|9844.6|9847.1|9842.1|109
1590682800000|2020-05-28 16:20:00|9849.1|9844.1|9846.8|9841.8|9849.1|9844.1|9844.4|9839.4|242
1590683100000|2020-05-28 16:25:00|9846.6|9841.6|9844.8|9839.8|9846.6|9841.6|9844.1|9839.1|208
1590683400000|2020-05-28 16:30:00|9844.3|9839.3|9842.6|9837.6|9846.3|9841.3|9842.6|9837.6|110
1590683700000|2020-05-28 16:35:00|9843.1|9838.1|9843.6|9838.6|9843.8|9838.8|9842.1|9837.1|121
1590684000000|2020-05-28 16:40:00|9843.8|9838.8|9844.9|9839.9|9846.6|9841.6|9843.6|9838.6|69
1590684300000|2020-05-28 16:45:00|9845.1|9840.1|9843.1|9838.1|9845.1|9840.1|9842.6|9837.6|53
1590684600000|2020-05-28 16:50:00|9842.9|9837.9|9845.6|9840.6|9845.6|9840.6|9842.3|9837.3|99
1590684900000|2020-05-28 16:55:00|9845.3|9840.3|9843.1|9838.1|9845.6|9840.6|9842.4|9837.4|55
1590685200000|2020-05-28 17:00:00|9842.9|9837.9|9840.4|9835.4|9844|9839|9838.9|9833.9|160
1590685500000|2020-05-28 17:05:00|9840|9835|9839.2|9834.2|9841|9836|9838.4|9833.4|66
1590685800000|2020-05-28 17:10:00|9839.4|9834.4|9838.2|9833.2|9840.4|9835.4|9838.2|9833.2|115
1590686100000|2020-05-28 17:15:00|9838|9833|9841|9836|9841.2|9836.2|9837.9|9832.9|76
1590686400000|2020-05-28 17:20:00|9840.9|9835.9|9843|9838|9844|9839|9840.5|9835.5|98
1590686700000|2020-05-28 17:25:00|9842.9|9837.9|9846.7|9841.7|9846.7|9841.7|9842.9|9837.9|102
1590687000000|2020-05-28 17:30:00|9846.5|9841.5|9845.5|9840.5|9847.7|9842.7|9844.9|9839.9|53
1590687300000|2020-05-28 17:35:00|9845.9|9840.9|9843.9|9838.9|9845.9|9840.9|9843|9838|21
1590687600000|2020-05-28 17:40:00|9844|9839|9844.5|9839.5|9844.5|9839.5|9843.4|9838.4|27
1590687900000|2020-05-28 17:45:00|9844.2|9839.2|9845.9|9840.9|9846.5|9841.5|9842.7|9837.7|92
1590688200000|2020-05-28 17:50:00|9845.4|9840.4|9846.9|9841.9|9847|9842|9844.9|9839.9|164
1590688500000|2020-05-28 17:55:00|9846.5|9841.5|9845|9840|9846.7|9841.7|9844|9839|41
1590688800000|2020-05-28 18:00:00|9844.9|9839.9|9842.2|9837.2|9845|9840|9842|9837|32
1590689100000|2020-05-28 18:05:00|9842.4|9837.4|9842|9837|9842.9|9837.9|9841.5|9836.5|37
1590689400000|2020-05-28 18:10:00|9842.2|9837.2|9843.5|9838.5|9844.2|9839.2|9842.2|9837.2|19
1590689700000|2020-05-28 18:15:00|9843.4|9838.4|9845|9840|9845|9840|9843|9838|79
1590690000000|2020-05-28 18:20:00|9844.9|9839.9|9843|9838|9844.9|9839.9|9842.4|9837.4|78
1590690300000|2020-05-28 18:25:00|9843.4|9838.4|9844.7|9839.7|9845.2|9840.2|9843.4|9838.4|31
1590690600000|2020-05-28 18:30:00|9844.5|9839.5|9843.4|9838.4|9844.9|9839.9|9842.4|9837.4|230
1590690900000|2020-05-28 18:35:00|9843.6|9838.6|9841.5|9836.5|9843.9|9838.9|9841.4|9836.4|325
1590691200000|2020-05-28 18:40:00|9841.4|9836.4|9841.9|9836.9|9842.4|9837.4|9841|9836|322
1590691500000|2020-05-28 18:45:00|9841.5|9836.5|9842|9837|9843.5|9838.5|9840.9|9835.9|343
1590691800000|2020-05-28 18:50:00|9842.2|9837.2|9841.5|9836.5|9842.5|9837.5|9840.9|9835.9|383
1590692100000|2020-05-28 18:55:00|9841.4|9836.4|9839.1|9834.1|9841.9|9836.9|9838.4|9833.4|807
1590692400000|2020-05-28 19:00:00|9839.3|9834.3|9837.3|9832.3|9839.6|9834.6|9835.9|9830.9|627
1590692700000|2020-05-28 19:05:00|9837.1|9832.1|9838.8|9833.8|9839.3|9834.3|9836.8|9831.8|447
1590693000000|2020-05-28 19:10:00|9839.1|9834.1|9836.8|9831.8|9839.3|9834.3|9836.6|9831.6|408
1590693300000|2020-05-28 19:15:00|9836.6|9831.6|9845.6|9840.6|9846.8|9841.8|9835.8|9830.8|596
1590693600000|2020-05-28 19:20:00|9845.3|9840.3|9845.4|9840.4|9847.1|9842.1|9843.8|9838.8|474
1590693900000|2020-05-28 19:25:00|9845.6|9840.6|9849.3|9844.3|9849.6|9844.6|9845.3|9840.3|337
1590694200000|2020-05-28 19:30:00|9849.1|9844.1|9851.1|9846.1|9854.1|9849.1|9847.9|9842.9|339
1590694500000|2020-05-28 19:35:00|9850.8|9845.8|9848.9|9843.9|9853.1|9848.1|9848.6|9843.6|175
1590694800000|2020-05-28 19:40:00|9849.1|9844.1|9852.1|9847.1|9852.1|9847.1|9848.8|9843.8|54
1590695100000|2020-05-28 19:45:00|9852.3|9847.3|9855.1|9850.1|9855.6|9850.6|9851.9|9846.9|91
1590695400000|2020-05-28 19:50:00|9854.8|9849.8|9856.6|9851.6|9856.6|9851.6|9854.1|9849.1|99
1590695700000|2020-05-28 19:55:00|9856.1|9851.1|9853.1|9848.1|9856.1|9851.1|9852.9|9847.9|69
1590696000000|2020-05-28 20:00:00|9852.6|9847.6|9851.9|9846.9|9853.1|9848.1|9851.6|9846.6|33
1590696300000|2020-05-28 20:05:00|9852.1|9847.1|9853.6|9848.6|9853.6|9848.6|9851.1|9846.1|63
1590696600000|2020-05-28 20:10:00|9853.1|9848.1|9850.9|9845.9|9853.1|9848.1|9850.6|9845.6|11
1590696900000|2020-05-28 20:15:00|9851.1|9846.1|9851.1|9846.1|9851.4|9846.4|9850.6|9845.6|14
1590697200000|2020-05-28 20:20:00|9850.8|9845.8|9849.1|9844.1|9850.8|9845.8|9848.1|9843.1|22
1590697500000|2020-05-28 20:25:00|9849.4|9844.4|9850.1|9845.1|9851.1|9846.1|9849.1|9844.1|1
1590697800000|2020-05-28 20:30:00|9850.4|9845.4|9851.6|9846.6|9851.8|9846.8|9850.4|9845.4|5
1590698100000|2020-05-28 20:35:00|9851.1|9846.1|9849.1|9844.1|9851.6|9846.6|9848.9|9843.9|2
1590698400000|2020-05-28 20:40:00|9849.4|9844.4|9848.1|9843.1|9849.6|9844.6|9848.1|9843.1|68
1590698700000|2020-05-28 20:45:00|9848.3|9843.3|9847.6|9842.6|9849.3|9844.3|9847.6|9842.6|70
1590699000000|2020-05-28 20:50:00|9847.4|9842.4|9846.5|9841.5|9848.4|9843.4|9846.4|9841.4|13
1590699300000|2020-05-28 20:55:00|9846.4|9841.4|9847.6|9842.6|9850.1|9844.6|9846.4|9841.4|14
1590710400000|2020-05-29 00:00:00|9851.3|9846.3|9853.1|9848.1|9854.6|9849.6|9850.3|9845.3|94
1590710700000|2020-05-29 00:05:00|9853|9848|9852.1|9847.1|9853.5|9848.5|9851.6|9846.6|13
1590711000000|2020-05-29 00:10:00|9852.3|9847.3|9854.6|9849.6|9854.6|9849.6|9851.6|9846.6|27
1590711300000|2020-05-29 00:15:00|9854.5|9849.5|9855.3|9850.3|9857.1|9852.1|9854.1|9849.1|38
1590711600000|2020-05-29 00:20:00|9855.6|9850.6|9850.8|9845.8|9855.6|9850.6|9850.6|9845.6|16
1590711900000|2020-05-29 00:25:00|9850.6|9845.6|9849.3|9844.3|9850.6|9845.6|9848.3|9843.3|24
1590712200000|2020-05-29 00:30:00|9849.1|9844.1|9850.6|9845.6|9850.8|9845.8|9848.3|9843.3|22
1590712500000|2020-05-29 00:35:00|9850.5|9845.5|9850.8|9845.8|9851.5|9846.5|9850.1|9845.1|12
1590712800000|2020-05-29 00:40:00|9850.5|9845.5|9850.3|9845.3|9851.1|9846.1|9849.3|9844.3|10
1590713100000|2020-05-29 00:45:00|9850.1|9845.1|9848.6|9843.6|9850.6|9845.6|9847.8|9842.8|21
1590713400000|2020-05-29 00:50:00|9848.8|9843.8|9849|9844|9850.3|9845.3|9847.1|9842.1|38
1590713700000|2020-05-29 00:55:00|9848.8|9843.8|9850.1|9845.1|9851.6|9846.6|9848.1|9843.1|122
1590714000000|2020-05-29 01:00:00|9850.6|9845.6|9847.3|9842.3|9850.8|9845.8|9846.8|9841.8|33
1590714300000|2020-05-29 01:05:00|9847.8|9842.8|9849.3|9844.3|9849.6|9844.6|9847.6|9842.6|31
1590714600000|2020-05-29 01:10:00|9849.5|9844.5|9851.1|9846.1|9851.6|9846.6|9849.3|9844.3|37
1590714900000|2020-05-29 01:15:00|9850.8|9845.8|9851.3|9846.3|9851.6|9846.6|9850.1|9845.1|49
1590715200000|2020-05-29 01:20:00|9851.1|9846.1|9850.6|9845.6|9851.4|9846.4|9850.6|9845.6|6
1590715500000|2020-05-29 01:25:00|9850.7|9845.7|9849.1|9844.1|9851|9846|9849.1|9844.1|5
1590715800000|2020-05-29 01:30:00|9849.3|9844.3|9849.3|9844.3|9849.6|9844.6|9847.8|9842.8|12
1590716100000|2020-05-29 01:35:00|9848.8|9843.8|9846.1|9841.1|9849|9844|9846.1|9841.1|23
1590716400000|2020-05-29 01:40:00|9846.3|9841.3|9846.6|9841.6|9847|9842|9844.8|9839.8|44
1590716700000|2020-05-29 01:45:00|9846.5|9841.5|9842.1|9837.1|9846.5|9841.5|9842|9837|48
1590717000000|2020-05-29 01:50:00|9842|9837|9841.8|9836.8|9842.6|9837.6|9840.8|9835.8|32
1590717300000|2020-05-29 01:55:00|9842|9837|9841.5|9836.5|9842.9|9837.9|9841.2|9836.2|43
1590717600000|2020-05-29 02:00:00|9841.3|9836.3|9843|9838|9843.3|9838.3|9839.7|9834.7|40
1590717900000|2020-05-29 02:05:00|9842.8|9837.8|9843.5|9838.5|9844.3|9839.3|9842.2|9837.2|19
1590718200000|2020-05-29 02:10:00|9843.7|9838.7|9844.5|9839.5|9845|9840|9843.2|9838.2|4
1590718500000|2020-05-29 02:15:00|9844.3|9839.3|9842.8|9837.8|9845|9840|9842.3|9837.3|29
1590718800000|2020-05-29 02:20:00|9843|9838|9843.5|9838.5|9844|9839|9842|9837|3
1590719100000|2020-05-29 02:25:00|9843.3|9838.3|9842.6|9837.6|9844|9839|9842.3|9837.3|15
1590719400000|2020-05-29 02:30:00|9842.8|9837.8|9844|9839|9844.3|9839.3|9842.5|9837.5|11
1590719700000|2020-05-29 02:35:00|9844.2|9839.2|9842.7|9837.7|9844.6|9839.6|9842.5|9837.5|8
1590720000000|2020-05-29 02:40:00|9842.5|9837.5|9841.8|9836.8|9843.5|9838.5|9841.7|9836.7|11
1590720300000|2020-05-29 02:45:00|9841.7|9836.7|9841.5|9836.5|9842.8|9837.8|9841.5|9836.5|4
1590720600000|2020-05-29 02:50:00|9841.7|9836.7|9841.3|9836.3|9842.5|9837.5|9841|9836|5
1590720900000|2020-05-29 02:55:00|9841.5|9836.5|9840.7|9835.7|9842|9837|9840.7|9835.7|0
1590721200000|2020-05-29 03:00:00|9840.8|9835.8|9841|9836|9841|9836|9839.2|9834.2|38
1590721500000|2020-05-29 03:05:00|9840.8|9835.8|9842.5|9837.5|9842.7|9837.7|9840.8|9835.8|12
1590721800000|2020-05-29 03:10:00|9842.3|9837.3|9843.3|9838.3|9843.3|9838.3|9842|9837|35
1590722100000|2020-05-29 03:15:00|9843.6|9838.6|9843.5|9838.5|9843.8|9838.8|9842.8|9837.8|45
1590722400000|2020-05-29 03:20:00|9843.3|9838.3|9842|9837|9843.8|9838.8|9842|9837|3
1590722700000|2020-05-29 03:25:00|9841.8|9836.8|9842.5|9837.5|9843|9838|9841.5|9836.5|0
1590723000000|2020-05-29 03:30:00|9842.6|9837.6|9842|9837|9843.3|9838.3|9841.3|9836.3|3
1590723300000|2020-05-29 03:35:00|9841.8|9836.8|9842|9837|9842|9837|9841.1|9836.1|3
1590723600000|2020-05-29 03:40:00|9841.8|9836.8|9839.3|9834.3|9841.8|9836.8|9839.3|9834.3|54
1590723900000|2020-05-29 03:45:00|9839.5|9834.5|9839.2|9834.2|9839.8|9834.8|9838.8|9833.8|28
1590724200000|2020-05-29 03:50:00|9839.3|9834.3|9839.2|9834.2|9839.7|9834.7|9838.8|9833.8|4
1590724500000|2020-05-29 03:55:00|9839.3|9834.3|9839|9834|9839.8|9834.8|9838.2|9833.2|72
1590724800000|2020-05-29 04:00:00|9838.8|9833.8|9836.8|9831.8|9839.1|9834.1|9836.2|9831.2|76
1590725100000|2020-05-29 04:05:00|9836.6|9831.6|9836.6|9831.6|9837.1|9832.1|9836.2|9831.2|3
1590725400000|2020-05-29 04:10:00|9836.8|9831.8|9835.8|9830.8|9836.8|9831.8|9835.5|9830.5|7
1590725700000|2020-05-29 04:15:00|9836|9831|9834.3|9829.3|9836.2|9831.2|9834.3|9829.3|22
1590726000000|2020-05-29 04:20:00|9834.5|9829.5|9834.7|9829.7|9835|9830|9833.8|9828.8|13
1590726300000|2020-05-29 04:25:00|9834.8|9829.8|9834.1|9829.1|9834.8|9829.8|9834.1|9829.1|13
1590726600000|2020-05-29 04:30:00|9834.3|9829.3|9834.3|9829.3|9834.8|9829.8|9833.3|9828.3|23
1590726900000|2020-05-29 04:35:00|9834.6|9829.6|9834.2|9829.2|9834.8|9829.8|9833.7|9828.7|17
1590727200000|2020-05-29 04:40:00|9833.8|9828.8|9834.3|9829.3|9834.3|9829.3|9833.8|9828.8|5
1590727500000|2020-05-29 04:45:00|9833.8|9828.8|9830.3|9825.3|9834|9829|9830.3|9825.3|75
1590727800000|2020-05-29 04:50:00|9830.5|9825.5|9830.3|9825.3|9831|9826|9829.8|9824.8|18
1590728100000|2020-05-29 04:55:00|9830|9825|9827.8|9822.8|9830.3|9825.3|9826.8|9821.8|84
1590728400000|2020-05-29 05:00:00|9828.3|9823.3|9827.1|9822.1|9829.3|9824.3|9826.6|9821.6|177
1590728700000|2020-05-29 05:05:00|9827.3|9822.3|9830.3|9825.3|9830.5|9825.5|9827.3|9822.3|52
1590729000000|2020-05-29 05:10:00|9830.5|9825.5|9832.8|9827.8|9832.8|9827.8|9830.3|9825.3|27
1590729300000|2020-05-29 05:15:00|9832.7|9827.7|9833.3|9828.3|9833.3|9828.3|9832.3|9827.3|9
1590729600000|2020-05-29 05:20:00|9833.2|9828.2|9832.5|9827.5|9833.3|9828.3|9832.5|9827.5|23
1590729900000|2020-05-29 05:25:00|9832.3|9827.3|9832.5|9827.5|9833|9828|9831.8|9826.8|8
1590730200000|2020-05-29 05:30:00|9832.6|9827.6|9830.3|9825.3|9832.8|9827.8|9828.3|9823.3|56
1590730500000|2020-05-29 05:35:00|9830.5|9825.5|9827.8|9822.8|9830.5|9825.5|9827.8|9822.8|20
1590730800000|2020-05-29 05:40:00|9827.7|9822.7|9823.3|9818.3|9827.8|9822.8|9822|9817|107
1590731100000|2020-05-29 05:45:00|9823.2|9818.2|9821|9816|9824|9819|9819.8|9814.8|100
1590731400000|2020-05-29 05:50:00|9820.8|9815.8|9826.3|9821.3|9826.3|9821.3|9820.8|9815.8|26
1590731700000|2020-05-29 05:55:00|9826.5|9821.5|9826.3|9821.3|9827|9822|9823|9818|18
1590732000000|2020-05-29 06:00:00|9826.5|9821.5|9825|9820|9826.8|9821.8|9823.8|9818.8|68
1590732300000|2020-05-29 06:05:00|9825.3|9820.3|9826.8|9821.8|9826.8|9821.8|9821.8|9816.8|37
1590732600000|2020-05-29 06:10:00|9826.5|9821.5|9827|9822|9827.5|9822.5|9825.5|9820.5|33
1590732900000|2020-05-29 06:15:00|9827.1|9822.1|9830.3|9825.3|9830.6|9825.6|9826.8|9821.8|89
1590733200000|2020-05-29 06:20:00|9830.2|9825.2|9829.5|9824.5|9831.1|9826.1|9828.5|9823.5|103
1590733500000|2020-05-29 06:25:00|9829.6|9824.6|9829.8|9824.8|9830.8|9825.8|9828.3|9823.3|32
1590733800000|2020-05-29 06:30:00|9830.1|9825.1|9832.5|9827.5|9834.3|9829.3|9830.1|9825.1|63
1590734100000|2020-05-29 06:35:00|9832.3|9827.3|9835.3|9830.3|9835.5|9830.5|9831.8|9826.8|34
1590734400000|2020-05-29 06:40:00|9835.5|9830.5|9833.5|9828.5|9836.3|9831.3|9832.8|9827.8|33
1590734700000|2020-05-29 06:45:00|9833.3|9828.3|9831.2|9826.2|9835|9830|9829.8|9824.8|92
1590735000000|2020-05-29 06:50:00|9831.3|9826.3|9830.3|9825.3|9833.3|9828.3|9830.2|9825.2|16
1590735300000|2020-05-29 06:55:00|9830.2|9825.2|9827.5|9822.5|9830.3|9825.3|9826.7|9821.7|37
1590735600000|2020-05-29 07:00:00|9827.3|9822.3|9821.8|9816.8|9828.3|9823.3|9820.3|9815.3|166
1590735900000|2020-05-29 07:05:00|9822.5|9817.5|9824|9819|9825.6|9820.6|9821.8|9816.8|86
1590736200000|2020-05-29 07:10:00|9823.8|9818.8|9827.3|9822.3|9827.5|9822.5|9822.3|9817.3|31
1590736500000|2020-05-29 07:15:00|9827.1|9822.1|9830.1|9825.1|9830.1|9825.1|9825.5|9820.5|32
1590736800000|2020-05-29 07:20:00|9830.3|9825.3|9823.3|9818.3|9830.3|9825.3|9822.6|9817.6|39
1590737100000|2020-05-29 07:25:00|9823.1|9818.1|9825|9820|9826.1|9821.1|9820.7|9815.7|56
1590737400000|2020-05-29 07:30:00|9825.1|9820.1|9824.1|9819.1|9827|9822|9823.3|9818.3|18
1590737700000|2020-05-29 07:35:00|9824|9819|9831|9826|9831.9|9826.9|9823.8|9818.8|105
1590738000000|2020-05-29 07:40:00|9831.1|9826.1|9832.6|9827.6|9834.6|9829.6|9831|9826|68
1590738300000|2020-05-29 07:45:00|9832.8|9827.8|9834.5|9829.5|9835.1|9830.1|9830|9825|33
1590738600000|2020-05-29 07:50:00|9834.3|9829.3|9833.1|9828.1|9836.9|9831.9|9832.8|9827.8|13
1590738900000|2020-05-29 07:55:00|9833.3|9828.3|9827.4|9822.4|9835|9830|9827|9822|40
1590739200000|2020-05-29 08:00:00|9827.6|9822.6|9829.5|9824.5|9831.5|9826.5|9825.7|9820.7|81
1590739500000|2020-05-29 08:05:00|9829.6|9824.6|9828.1|9823.1|9830|9825|9826.9|9821.9|36
1590739800000|2020-05-29 08:10:00|9828|9823|9829.6|9824.6|9829.8|9824.8|9827.7|9822.7|25
1590740100000|2020-05-29 08:15:00|9829.8|9824.8|9830|9825|9833.1|9828.1|9828.8|9823.8|50
1590740400000|2020-05-29 08:20:00|9830.1|9825.1|9833.6|9828.6|9834.8|9829.8|9830|9825|75
1590740700000|2020-05-29 08:25:00|9833.8|9828.8|9831.6|9826.6|9834.5|9829.5|9830.8|9825.8|52
1590741000000|2020-05-29 08:30:00|9831.5|9826.5|9831|9826|9833|9828|9829.3|9824.3|73
1590741300000|2020-05-29 08:35:00|9831.1|9826.1|9828.5|9823.5|9832|9827|9825.8|9820.8|48
1590741600000|2020-05-29 08:40:00|9828.3|9823.3|9829|9824|9831.1|9826.1|9827|9822|71
1590741900000|2020-05-29 08:45:00|9828.8|9823.8|9826.5|9821.5|9829.1|9824.1|9824|9819|74
1590742200000|2020-05-29 08:50:00|9826.1|9821.1|9824.8|9819.8|9829.1|9824.1|9823.4|9818.4|51
1590742500000|2020-05-29 08:55:00|9825|9820|9822.9|9817.9|9827|9822|9821.8|9816.8|35
1590742800000|2020-05-29 09:00:00|9823.1|9818.1|9820.9|9815.9|9826|9821|9819.7|9814.7|39
1590743100000|2020-05-29 09:05:00|9821.1|9816.1|9813.6|9808.6|9822.1|9817.1|9813.5|9808.5|173
1590743400000|2020-05-29 09:10:00|9813.5|9808.5|9810.2|9805.2|9814.3|9809.3|9809.3|9804.3|85
1590743700000|2020-05-29 09:15:00|9810.4|9805.4|9810.4|9805.4|9813.1|9808.1|9808.9|9803.9|58
1590744000000|2020-05-29 09:20:00|9810.3|9805.3|9812.9|9807.9|9813.9|9808.9|9809.8|9804.8|117
1590744300000|2020-05-29 09:25:00|9812.7|9807.7|9813.3|9808.3|9815.9|9810.9|9812.7|9807.7|63
1590744600000|2020-05-29 09:30:00|9812.9|9807.9|9815.1|9810.1|9816.4|9811.4|9811.6|9806.6|35
1590744900000|2020-05-29 09:35:00|9815.2|9810.2|9815.4|9810.4|9816.9|9811.9|9814.1|9809.1|26
1590745200000|2020-05-29 09:40:00|9815.3|9810.3|9814.1|9809.1|9816.1|9811.1|9813.8|9808.8|18
1590745500000|2020-05-29 09:45:00|9814.4|9809.4|9815.3|9810.3|9816.4|9811.4|9813.8|9808.8|16
1590745800000|2020-05-29 09:50:00|9815.1|9810.1|9815.9|9810.9|9816.4|9811.4|9814.1|9809.1|28
1590746100000|2020-05-29 09:55:00|9815.7|9810.7|9811.2|9806.2|9815.9|9810.9|9809.4|9804.4|33
1590746400000|2020-05-29 10:00:00|9811.4|9806.4|9809.6|9804.6|9812.2|9807.2|9809.1|9804.1|18
1590746700000|2020-05-29 10:05:00|9809.4|9804.4|9806.2|9801.2|9810.2|9805.2|9805.2|9800.2|119
1590747000000|2020-05-29 10:10:00|9806.4|9801.4|9810.1|9805.1|9810.4|9805.4|9806.4|9801.4|22
1590747300000|2020-05-29 10:15:00|9809.9|9804.9|9810|9805|9810.4|9805.4|9806.9|9801.9|59
1590747600000|2020-05-29 10:20:00|9810.2|9805.2|9808.7|9803.7|9810.4|9805.4|9808.4|9803.4|25
1590747900000|2020-05-29 10:25:00|9808.9|9803.9|9808.7|9803.7|9809.7|9804.7|9806|9801|31
1590748200000|2020-05-29 10:30:00|9808.9|9803.9|9805.2|9800.2|9809.2|9804.2|9803.8|9798.8|26
1590748500000|2020-05-29 10:35:00|9805.4|9800.4|9804.4|9799.4|9806.9|9801.9|9804.2|9799.2|65
1590748800000|2020-05-29 10:40:00|9804.5|9799.5|9808.2|9803.2|9808.9|9803.9|9804.4|9799.4|28
1590749100000|2020-05-29 10:45:00|9808.4|9803.4|9806.4|9801.4|9808.7|9803.7|9805.2|9800.2|31
1590749400000|2020-05-29 10:50:00|9806.9|9801.9|9809.2|9804.2|9812.9|9807.9|9805.4|9800.4|57
1590749700000|2020-05-29 10:55:00|9809.1|9804.1|9810.1|9805.1|9810.7|9805.7|9808.4|9803.4|47
1590750000000|2020-05-29 11:00:00|9810|9805|9806.4|9801.4|9811.4|9806.4|9806.1|9801.1|37
1590750300000|2020-05-29 11:05:00|9806.3|9801.3|9805.7|9800.7|9806.4|9801.4|9803.8|9798.8|44
1590750600000|2020-05-29 11:10:00|9805.9|9800.9|9808.9|9803.9|9809.1|9804.1|9805.9|9800.9|36
1590750900000|2020-05-29 11:15:00|9809|9804|9807.7|9802.7|9809.2|9804.2|9806.4|9801.4|28
1590751200000|2020-05-29 11:20:00|9807.9|9802.9|9805.6|9800.6|9807.9|9802.9|9804.4|9799.4|62
1590751500000|2020-05-29 11:25:00|9805.4|9800.4|9804.4|9799.4|9805.9|9800.9|9803.8|9798.8|66
1590751800000|2020-05-29 11:30:00|9804.5|9799.5|9804.9|9799.9|9805.9|9800.9|9803.9|9798.9|75
1590752100000|2020-05-29 11:35:00|9804.6|9799.6|9801.7|9796.7|9805.7|9800.7|9801.2|9796.2|86
1590752400000|2020-05-29 11:40:00|9801.6|9796.6|9802.4|9797.4|9802.9|9797.9|9800.7|9795.7|55
1590752700000|2020-05-29 11:45:00|9801.9|9796.9|9802.2|9797.2|9803.9|9798.9|9800.7|9795.7|36
1590753000000|2020-05-29 11:50:00|9802.4|9797.4|9801.4|9796.4|9803.9|9798.9|9800.5|9795.5|45
1590753300000|2020-05-29 11:55:00|9801.7|9796.7|9802.7|9797.7|9804.4|9799.4|9801.5|9796.5|48
1590753600000|2020-05-29 12:00:00|9802.6|9797.6|9800.6|9795.6|9804.4|9799.4|9800.1|9795.1|85
1590753900000|2020-05-29 12:05:00|9800.7|9795.7|9797.6|9792.6|9800.9|9795.9|9796.6|9791.6|126
1590754200000|2020-05-29 12:10:00|9797.7|9792.7|9800.9|9795.9|9800.9|9795.9|9797.4|9792.4|33
1590754500000|2020-05-29 12:15:00|9800.7|9795.7|9796.7|9791.7|9800.7|9795.7|9795.7|9790.7|35
1590754800000|2020-05-29 12:20:00|9796.6|9791.6|9800.4|9795.4|9800.4|9795.4|9795.9|9790.9|42
1590755100000|2020-05-29 12:25:00|9800.7|9795.7|9799.5|9794.5|9802.4|9797.4|9798.6|9793.6|59
1590755400000|2020-05-29 12:30:00|9799.3|9794.3|9806.2|9801.2|9806.8|9801.8|9799.1|9794.1|141
1590755700000|2020-05-29 12:35:00|9806.1|9801.1|9802.6|9797.6|9806.2|9801.2|9800.6|9795.6|52
1590756000000|2020-05-29 12:40:00|9802.4|9797.4|9803.6|9798.6|9805.1|9800.1|9801.9|9796.9|81
1590756300000|2020-05-29 12:45:00|9803.4|9798.4|9804.3|9799.3|9804.9|9799.9|9801.9|9796.9|119
1590756600000|2020-05-29 12:50:00|9804.1|9799.1|9802.4|9797.4|9805|9800|9801.8|9796.8|177
1590756900000|2020-05-29 12:55:00|9802.1|9797.1|9805.3|9800.3|9805.8|9800.8|9801.7|9796.7|193
1590757200000|2020-05-29 13:00:00|9805|9800|9817.7|9812.7|9819|9814|9805|9800|339
1590757500000|2020-05-29 13:05:00|9817.6|9812.6|9818.9|9813.9|9818.9|9813.9|9815.1|9810.1|138
1590757800000|2020-05-29 13:10:00|9819.1|9814.1|9819.8|9814.8|9827.6|9822.6|9819.1|9814.1|214
1590758100000|2020-05-29 13:15:00|9820.1|9815.1|9817.8|9812.8|9820.3|9815.3|9815.9|9810.9|96
1590758400000|2020-05-29 13:20:00|9817.6|9812.6|9821.8|9816.8|9825|9820|9817.6|9812.6|90
1590758700000|2020-05-29 13:25:00|9822|9817|9821.8|9816.8|9824.8|9819.8|9821.2|9816.2|89
1590759000000|2020-05-29 13:30:00|9822.2|9817.2|9815.3|9810.3|9823.3|9818.3|9814.3|9809.3|255
1590759300000|2020-05-29 13:35:00|9815.5|9810.5|9814.2|9809.2|9818.8|9813.8|9811.7|9806.7|184
1590759600000|2020-05-29 13:40:00|9814.3|9809.3|9816.3|9811.3|9819.7|9814.7|9814.2|9809.2|78
1590759900000|2020-05-29 13:45:00|9816.7|9811.7|9825.2|9820.2|9826.7|9821.7|9816.3|9811.3|194
1590760200000|2020-05-29 13:50:00|9825.3|9820.3|9822.8|9817.8|9826.2|9821.2|9820.8|9815.8|85
1590760500000|2020-05-29 13:55:00|9823|9818|9819.2|9814.2|9823.9|9818.9|9818.7|9813.7|112
1590760800000|2020-05-29 14:00:00|9819.4|9814.4|9817.7|9812.7|9825.3|9820.3|9817.2|9812.2|164
1590761100000|2020-05-29 14:05:00|9817.8|9812.8|9814.5|9809.5|9820.2|9815.2|9814.2|9809.2|117
1590761400000|2020-05-29 14:10:00|9814.2|9809.2|9808.7|9803.7|9815|9810|9808.4|9803.4|135
1590761700000|2020-05-29 14:15:00|9809|9804|9808.7|9803.7|9813.7|9808.7|9807.2|9802.2|151
1590762000000|2020-05-29 14:20:00|9808.8|9803.8|9813|9808|9814.7|9809.7|9806.7|9801.7|120
1590762300000|2020-05-29 14:25:00|9813.2|9808.2|9814.7|9809.7|9819.5|9814.5|9812.7|9807.7|95
1590762600000|2020-05-29 14:30:00|9814|9809|9814.7|9809.7|9817.8|9812.8|9811.7|9806.7|163
1590762900000|2020-05-29 14:35:00|9815|9810|9816.7|9811.7|9818.7|9813.7|9813.2|9808.2|94
1590763200000|2020-05-29 14:40:00|9816.8|9811.8|9812.7|9807.7|9817.5|9812.5|9812.5|9807.5|95
1590763500000|2020-05-29 14:45:00|9813|9808|9816.4|9811.4|9822.2|9817.2|9810.5|9805.5|212
1590763800000|2020-05-29 14:50:00|9816.5|9811.5|9822|9817|9823|9818|9811.4|9806.4|265
1590764100000|2020-05-29 14:55:00|9822.4|9817.4|9817.3|9812.3|9822.5|9817.5|9811.5|9806.5|496
1590764400000|2020-05-29 15:00:00|9817.4|9812.4|9830.5|9825.5|9830.8|9825.8|9817|9812|387
1590764700000|2020-05-29 15:05:00|9829.9|9824.9|9842.3|9837.3|9842.3|9837.3|9829.2|9824.2|475
1590765000000|2020-05-29 15:10:00|9842.2|9837.2|9832.1|9827.1|9842.2|9837.2|9831.5|9826.5|239
1590765300000|2020-05-29 15:15:00|9832.3|9827.3|9828|9823|9832.6|9827.6|9827.1|9822.1|209
1590765600000|2020-05-29 15:20:00|9827.8|9822.8|9825|9820|9828.1|9823.1|9821|9816|182
1590765900000|2020-05-29 15:25:00|9824.8|9819.8|9821.3|9816.3|9828.3|9823.3|9818.5|9813.5|164
1590766200000|2020-05-29 15:30:00|9820.8|9815.8|9820.4|9815.4|9826|9821|9818.3|9813.3|93
1590766500000|2020-05-29 15:35:00|9820.3|9815.3|9823.4|9818.4|9824.4|9819.4|9819.7|9814.7|96
1590766800000|2020-05-29 15:40:00|9822.9|9817.9|9826.5|9821.5|9826.8|9821.8|9821.5|9816.5|62
1590767100000|2020-05-29 15:45:00|9826.6|9821.6|9828.1|9823.1|9829.6|9824.6|9826.1|9821.1|71
1590767400000|2020-05-29 15:50:00|9828|9823|9831.8|9826.8|9832.8|9827.8|9827.5|9822.5|114
1590767700000|2020-05-29 15:55:00|9831.5|9826.5|9832.6|9827.6|9833.2|9828.2|9829.6|9824.6|73
1590768000000|2020-05-29 16:00:00|9832.4|9827.4|9836.6|9831.6|9837.4|9832.4|9829.4|9824.4|133
1590768300000|2020-05-29 16:05:00|9836.9|9831.9|9841.1|9836.1|9842|9837|9836.1|9831.1|127
1590768600000|2020-05-29 16:10:00|9840.6|9835.6|9839.7|9834.7|9841.4|9836.4|9837.4|9832.4|138
1590768900000|2020-05-29 16:15:00|9840.1|9835.1|9842.4|9837.4|9842.6|9837.6|9840.1|9835.1|255
1590769200000|2020-05-29 16:20:00|9842.6|9837.6|9840.3|9835.3|9842.7|9837.7|9839.7|9834.7|66
1590769500000|2020-05-29 16:25:00|9840.5|9835.5|9843.5|9838.5|9844|9839|9840.3|9835.3|61
1590769800000|2020-05-29 16:30:00|9843.8|9838.8|9846.4|9841.4|9846.9|9841.9|9843.7|9838.7|168
1590770100000|2020-05-29 16:35:00|9847.2|9842.2|9841.8|9836.8|9847.2|9842.2|9841.7|9836.7|27
1590770400000|2020-05-29 16:40:00|9841.6|9836.6|9841.4|9836.4|9842.7|9837.7|9840.3|9835.3|39
1590770700000|2020-05-29 16:45:00|9841.7|9836.7|9842.6|9837.6|9842.6|9837.6|9840.8|9835.8|31
1590771000000|2020-05-29 16:50:00|9842.7|9837.7|9843.2|9838.2|9846.1|9841.1|9842.1|9837.1|97
1590771300000|2020-05-29 16:55:00|9843.4|9838.4|9838.4|9833.4|9844.7|9839.7|9835.7|9830.7|147
1590771600000|2020-05-29 17:00:00|9838.6|9833.6|9843.9|9838.9|9844.9|9839.9|9837.6|9832.6|64
1590771900000|2020-05-29 17:05:00|9843.8|9838.8|9844.7|9839.7|9845.6|9840.6|9843.5|9838.5|54
1590772200000|2020-05-29 17:10:00|9845.1|9840.1|9843.4|9838.4|9847.4|9842.4|9842.1|9837.1|78
1590772500000|2020-05-29 17:15:00|9843.2|9838.2|9844.7|9839.7|9845.2|9840.2|9841.4|9836.4|37
1590772800000|2020-05-29 17:20:00|9844.6|9839.6|9846.8|9841.8|9847.4|9842.4|9844.1|9839.1|51
1590773100000|2020-05-29 17:25:00|9847.1|9842.1|9849.1|9844.1|9849.1|9844.1|9846.6|9841.6|84
1590773400000|2020-05-29 17:30:00|9848.9|9843.9|9846.8|9841.8|9850.1|9845.1|9845.3|9840.3|61
1590773700000|2020-05-29 17:35:00|9846.6|9841.6|9846.9|9841.9|9847.9|9842.9|9846.6|9841.6|24
1590774000000|2020-05-29 17:40:00|9847.1|9842.1|9847.4|9842.4|9848.1|9843.1|9845.4|9840.4|27
1590774300000|2020-05-29 17:45:00|9847.6|9842.6|9850.1|9845.1|9851.1|9846.1|9847.6|9842.6|163
1590774600000|2020-05-29 17:50:00|9849.9|9844.9|9848.6|9843.6|9851.5|9846.5|9848.6|9843.6|203
1590774900000|2020-05-29 17:55:00|9848.4|9843.4|9843.9|9838.9|9848.4|9843.4|9843.7|9838.7|104
1590775200000|2020-05-29 18:00:00|9844|9839|9844.9|9839.9|9846.7|9841.7|9842.8|9837.8|55
1590775500000|2020-05-29 18:05:00|9844.8|9839.8|9837.5|9832.5|9845.9|9840.9|9837|9832|223
1590775800000|2020-05-29 18:10:00|9837.3|9832.3|9841.1|9836.1|9841.4|9836.4|9836|9831|55
1590776100000|2020-05-29 18:15:00|9841.3|9836.3|9838.3|9833.3|9841.4|9836.4|9837.8|9832.8|36
1590776400000|2020-05-29 18:20:00|9837.8|9832.8|9839.3|9834.3|9840.2|9835.2|9837.8|9832.8|57
1590776700000|2020-05-29 18:25:00|9839.2|9834.2|9837.5|9832.5|9839.6|9834.6|9836.7|9831.7|60
1590777000000|2020-05-29 18:30:00|9837.3|9832.3|9837.3|9832.3|9838.5|9833.5|9836.6|9831.6|26
1590777300000|2020-05-29 18:35:00|9837.5|9832.5|9839.5|9834.5|9839.6|9834.6|9836.8|9831.8|44
1590777600000|2020-05-29 18:40:00|9839.3|9834.3|9838.7|9833.7|9839.5|9834.5|9837.6|9832.6|68
1590777900000|2020-05-29 18:45:00|9838.9|9833.9|9843.1|9838.1|9843.2|9838.2|9837.8|9832.8|94
1590778200000|2020-05-29 18:50:00|9842.9|9837.9|9845.4|9840.4|9848.1|9843.1|9841.9|9836.9|152
1590778500000|2020-05-29 18:55:00|9845.6|9840.6|9835.2|9830.2|9845.6|9840.6|9833.3|9828.3|426
1590778800000|2020-05-29 19:00:00|9835|9830|9832|9827|9835.9|9830.9|9828.2|9823.2|449
1590779100000|2020-05-29 19:05:00|9832.2|9827.2|9833.7|9828.7|9834|9829|9830.9|9825.9|82
1590779400000|2020-05-29 19:10:00|9833.5|9828.5|9838.7|9833.7|9839|9834|9832.4|9827.4|41
1590779700000|2020-05-29 19:15:00|9838.5|9833.5|9835|9830|9840.8|9835.8|9834.8|9829.8|81
1590780000000|2020-05-29 19:20:00|9834.8|9829.8|9834.7|9829.7|9837.8|9832.8|9832.7|9827.7|43
1590780300000|2020-05-29 19:25:00|9834.8|9829.8|9841.5|9836.5|9843.2|9838.2|9834.8|9829.8|40
1590780600000|2020-05-29 19:30:00|9841.9|9836.9|9838.8|9833.8|9841.9|9836.9|9838.7|9833.7|82
1590780900000|2020-05-29 19:35:00|9839|9834|9838.3|9833.3|9839.5|9834.5|9837.7|9832.7|23
1590781200000|2020-05-29 19:40:00|9838.2|9833.2|9836|9831|9838.6|9833.6|9835.7|9830.7|14
1590781500000|2020-05-29 19:45:00|9836.1|9831.1|9838.7|9833.7|9840.8|9835.8|9835.6|9830.6|33
1590781800000|2020-05-29 19:50:00|9838.6|9833.6|9836.3|9831.3|9838.6|9833.6|9834.8|9829.8|73
1590782100000|2020-05-29 19:55:00|9836.2|9831.2|9832.4|9827.4|9836.5|9831.5|9832.3|9827.3|131
1590782400000|2020-05-29 20:00:00|9833.2|9828.2|9832.2|9827.2|9833.4|9828.4|9828.4|9823.4|103
1590782700000|2020-05-29 20:05:00|9832.4|9827.4|9831.7|9826.7|9832.4|9827.4|9830.9|9825.9|8
1590783000000|2020-05-29 20:10:00|9831.6|9826.6|9831.9|9826.9|9832.2|9827.2|9830.7|9825.7|14
1590783300000|2020-05-29 20:15:00|9831.7|9826.7|9830.4|9825.4|9832.6|9827.6|9830.4|9825.4|8
1590783600000|2020-05-29 20:20:00|9830.3|9825.3|9831.4|9826.4|9832.6|9827.6|9830.1|9825.1|13
1590783900000|2020-05-29 20:25:00|9831.2|9826.2|9833.7|9828.7|9833.9|9828.9|9830.6|9825.6|26
1590784200000|2020-05-29 20:30:00|9833.6|9828.6|9831.1|9826.1|9833.6|9828.6|9829.7|9824.7|28
1590784500000|2020-05-29 20:35:00|9831.4|9826.4|9830.9|9825.9|9831.9|9826.9|9830.4|9825.4|15
1590784800000|2020-05-29 20:40:00|9830.6|9825.6|9827.9|9822.9|9830.7|9825.7|9827.9|9822.9|38
1590785100000|2020-05-29 20:45:00|9827.7|9822.7|9828.2|9823.2|9828.2|9823.2|9826.7|9821.7|40
1590785400000|2020-05-29 20:50:00|9828.5|9823.5|9826.9|9821.9|9829.2|9824.2|9826.7|9821.7|17
1590785700000|2020-05-29 20:55:00|9826.7|9821.7|9841.2|9832.2|9841.2|9832.2|9825.9|9820.9|38
1590969600000|2020-06-01 00:00:00|9822.3|9817.3|9821.8|9816.8|9824.4|9819.4|9821.6|9816.6|84
1590969900000|2020-06-01 00:05:00|9821.6|9816.6|9818.5|9813.5|9822.2|9817.2|9818.1|9813.1|63
1590970200000|2020-06-01 00:10:00|9818.1|9813.1|9818.4|9813.4|9819.1|9814.1|9816.1|9811.1|91
1590970500000|2020-06-01 00:15:00|9818.1|9813.1|9811.6|9806.6|9818.1|9813.1|9811.1|9806.1|98
1590970800000|2020-06-01 00:20:00|9811.1|9806.1|9812|9807|9813.6|9808.6|9811.1|9806.1|51
1590971100000|2020-06-01 00:25:00|9811.6|9806.6|9813.6|9808.6|9814.1|9809.1|9809.6|9804.6|57
1590971400000|2020-06-01 00:30:00|9813.4|9808.4|9815.6|9810.6|9816.1|9811.1|9812.6|9807.6|54
1590971700000|2020-06-01 00:35:00|9816.1|9811.1|9815.6|9810.6|9817.6|9812.6|9815.6|9810.6|13
1590972000000|2020-06-01 00:40:00|9816.1|9811.1|9817.6|9812.6|9817.6|9812.6|9815.6|9810.6|5
1590972300000|2020-06-01 00:45:00|9818.1|9813.1|9817.6|9812.6|9818.1|9813.1|9816.9|9811.9|12
1590972600000|2020-06-01 00:50:00|9817.3|9812.3|9813.1|9808.1|9817.6|9812.6|9811.6|9806.6|37
1590972900000|2020-06-01 00:55:00|9813|9808|9813.1|9808.1|9813.6|9808.6|9812|9807|49
1590973200000|2020-06-01 01:00:00|9813.3|9808.3|9815.3|9810.3|9816|9811|9813.3|9808.3|27
1590973500000|2020-06-01 01:05:00|9815.1|9810.1|9815.5|9810.5|9816.6|9811.6|9815|9810|13
1590973800000|2020-06-01 01:10:00|9815.3|9810.3|9814.1|9809.1|9816|9811|9814.1|9809.1|1
1590974100000|2020-06-01 01:15:00|9814|9809|9808.8|9803.8|9814.5|9809.5|9808.8|9803.8|28
1590974400000|2020-06-01 01:20:00|9809.1|9804.1|9803|9798|9809.6|9804.6|9801.3|9796.3|115
1590974700000|2020-06-01 01:25:00|9803.1|9798.1|9801.8|9796.8|9804.6|9799.6|9801|9796|56
1590975000000|2020-06-01 01:30:00|9801.1|9796.1|9801.7|9796.7|9801.7|9796.7|9797.8|9792.8|119
1590975300000|2020-06-01 01:35:00|9801.3|9796.3|9802.4|9797.4|9803.8|9798.8|9800.3|9795.3|30
1590975600000|2020-06-01 01:40:00|9802.5|9797.5|9802.7|9797.7|9802.8|9797.8|9798.8|9793.8|42
1590975900000|2020-06-01 01:45:00|9802.5|9797.5|9799.8|9794.8|9802.7|9797.7|9798.8|9793.8|20
1590976200000|2020-06-01 01:50:00|9800|9795|9801.1|9796.1|9801.3|9796.3|9799.8|9794.8|12
1590976500000|2020-06-01 01:55:00|9801|9796|9801|9796|9802.1|9797.1|9800.5|9795.5|10
1590976800000|2020-06-01 02:00:00|9800.6|9795.6|9802.5|9797.5|9803.1|9798.1|9800.1|9795.1|11
1590977100000|2020-06-01 02:05:00|9802.6|9797.6|9802.8|9797.8|9804.3|9799.3|9802.3|9797.3|21
1590977400000|2020-06-01 02:10:00|9802.5|9797.5|9803|9798|9803.6|9798.6|9802.5|9797.5|4
1590977700000|2020-06-01 02:15:00|9802.8|9797.8|9803.1|9798.1|9803.5|9798.5|9802.3|9797.3|4
1590978000000|2020-06-01 02:20:00|9803.3|9798.3|9800.8|9795.8|9803.5|9798.5|9800.6|9795.6|8
1590978300000|2020-06-01 02:25:00|9800.7|9795.7|9800.3|9795.3|9800.7|9795.7|9799.7|9794.7|18
1590978600000|2020-06-01 02:30:00|9800.1|9795.1|9799.7|9794.7|9801.1|9796.1|9799.7|9794.7|11
1590978900000|2020-06-01 02:35:00|9800|9795|9799.9|9794.9|9800.3|9795.3|9799.4|9794.4|4
1590979200000|2020-06-01 02:40:00|9800|9795|9797|9792|9800|9795|9795.9|9790.9|31
1590979500000|2020-06-01 02:45:00|9796.8|9791.8|9798|9793|9798.2|9793.2|9796.2|9791.2|37
1590979800000|2020-06-01 02:50:00|9797.9|9792.9|9798.2|9793.2|9799|9794|9797.2|9792.2|16
1590980100000|2020-06-01 02:55:00|9798.3|9793.3|9798.7|9793.7|9798.8|9793.8|9798|9793|1
1590980400000|2020-06-01 03:00:00|9798.8|9793.8|9799.5|9794.5|9799.8|9794.8|9798.5|9793.5|18
1590980700000|2020-06-01 03:05:00|9799.4|9794.4|9801.2|9796.2|9801.7|9796.7|9798.7|9793.7|10
1590981000000|2020-06-01 03:10:00|9801.3|9796.3|9801.8|9796.8|9801.8|9796.8|9801|9796|15
1590981300000|2020-06-01 03:15:00|9801.7|9796.7|9802.5|9797.5|9802.5|9797.5|9801|9796|13
1590981600000|2020-06-01 03:20:00|9802.3|9797.3|9803|9798|9803.2|9798.2|9801.2|9796.2|6
1590981900000|2020-06-01 03:25:00|9802.9|9797.9|9803.2|9798.2|9803.5|9798.5|9802.5|9797.5|8
1590982200000|2020-06-01 03:30:00|9802.3|9797.3|9804.3|9799.3|9805|9800|9802.3|9797.3|17
1590982500000|2020-06-01 03:35:00|9804.7|9799.7|9805.3|9800.3|9805.8|9800.8|9804|9799|44
1590982800000|2020-06-01 03:40:00|9805.2|9800.2|9802.7|9797.7|9805.2|9800.2|9802.5|9797.5|10
1590983100000|2020-06-01 03:45:00|9802.5|9797.5|9803.7|9798.7|9804.8|9799.8|9802.3|9797.3|5
1590983400000|2020-06-01 03:50:00|9803.5|9798.5|9804.5|9799.5|9804.5|9799.5|9803.1|9798.1|4
1590983700000|2020-06-01 03:55:00|9804.3|9799.3|9805|9800|9805.1|9800.1|9803.8|9798.8|9
1590984000000|2020-06-01 04:00:00|9804.6|9799.6|9801.8|9796.8|9805.3|9800.3|9801.8|9796.8|48
1590984300000|2020-06-01 04:05:00|9801.7|9796.7|9802.3|9797.3|9802.6|9797.6|9801.5|9796.5|3
1590984600000|2020-06-01 04:10:00|9802.2|9797.2|9802.5|9797.5|9802.6|9797.6|9801.3|9796.3|5
1590984900000|2020-06-01 04:15:00|9802.3|9797.3|9803|9798|9803.3|9798.3|9802.3|9797.3|7
1590985200000|2020-06-01 04:20:00|9802.8|9797.8|9802.5|9797.5|9803.1|9798.1|9802.3|9797.3|3
1590985500000|2020-06-01 04:25:00|9802.3|9797.3|9801.3|9796.3|9802.5|9797.5|9801.3|9796.3|16
1590985800000|2020-06-01 04:30:00|9800.8|9795.8|9802.3|9797.3|9802.8|9797.8|9800.8|9795.8|18
1590986100000|2020-06-01 04:35:00|9802.5|9797.5|9803.8|9798.8|9804.1|9799.1|9802.3|9797.3|5
1590986400000|2020-06-01 04:40:00|9803.6|9798.6|9803.3|9798.3|9803.8|9798.8|9802.8|9797.8|61
1590986700000|2020-06-01 04:45:00|9803|9798|9803.5|9798.5|9803.8|9798.8|9802.7|9797.7|7
1590987000000|2020-06-01 04:50:00|9803.6|9798.6|9801.6|9796.6|9804|9799|9801.3|9796.3|10
1590987300000|2020-06-01 04:55:00|9801.5|9796.5|9803.1|9798.1|9803.6|9798.6|9801.5|9796.5|9
1590987600000|2020-06-01 05:00:00|9802.6|9797.6|9803.3|9798.3|9803.8|9798.8|9802.3|9797.3|30
1590987900000|2020-06-01 05:05:00|9803.5|9798.5|9804.1|9799.1|9805.5|9800.5|9803.3|9798.3|15
1590988200000|2020-06-01 05:10:00|9804.3|9799.3|9803.5|9798.5|9805.2|9800.2|9803.5|9798.5|5
1590988500000|2020-06-01 05:15:00|9803.3|9798.3|9802.5|9797.5|9803.5|9798.5|9802.3|9797.3|6
1590988800000|2020-06-01 05:20:00|9802.3|9797.3|9799.5|9794.5|9802.5|9797.5|9799.3|9794.3|23
1590989100000|2020-06-01 05:25:00|9799.3|9794.3|9800.5|9795.5|9800.6|9795.6|9798.5|9793.5|9
1590989400000|2020-06-01 05:30:00|9800.1|9795.1|9797.8|9792.8|9800.5|9795.5|9796.8|9791.8|28
1590989700000|2020-06-01 05:35:00|9798|9793|9798.8|9793.8|9799.1|9794.1|9798|9793|6
1590990000000|2020-06-01 05:40:00|9798.7|9793.7|9797.6|9792.6|9798.8|9793.8|9796.8|9791.8|12
1590990300000|2020-06-01 05:45:00|9797.8|9792.8|9800|9795|9800|9795|9797.2|9792.2|10
1590990600000|2020-06-01 05:50:00|9799.8|9794.8|9798.8|9793.8|9800|9795|9798.8|9793.8|24
1590990900000|2020-06-01 05:55:00|9798.5|9793.5|9798.2|9793.2|9799.5|9794.5|9797.5|9792.5|25
1590991200000|2020-06-01 06:00:00|9798|9793|9797.6|9792.6|9799.5|9794.5|9796.3|9791.3|36
1590991500000|2020-06-01 06:05:00|9797.3|9792.3|9794.7|9789.7|9797.7|9792.7|9794.3|9789.3|27
1590991800000|2020-06-01 06:10:00|9794.5|9789.5|9792.3|9787.3|9794.5|9789.5|9788.8|9783.8|163
1590992100000|2020-06-01 06:15:00|9792.7|9787.7|9792.3|9787.3|9794|9789|9790.3|9785.3|29
1590992400000|2020-06-01 06:20:00|9792.8|9787.8|9793.8|9788.8|9795.1|9790.1|9792.3|9787.3|35
1590992700000|2020-06-01 06:25:00|9794.1|9789.1|9793|9788|9794.3|9789.3|9792.7|9787.7|17
1590993000000|2020-06-01 06:30:00|9792.6|9787.6|9795.6|9790.6|9796.3|9791.3|9792.3|9787.3|18
1590993300000|2020-06-01 06:35:00|9795.8|9790.8|9797.2|9792.2|9797.3|9792.3|9794.8|9789.8|38
1590993600000|2020-06-01 06:40:00|9797.3|9792.3|9796.8|9791.8|9798.7|9793.7|9796.3|9791.3|78
1590993900000|2020-06-01 06:45:00|9797|9792|9798.2|9793.2|9798.3|9793.3|9795.3|9790.3|55
1590994200000|2020-06-01 06:50:00|9798|9793|9800.4|9795.4|9800.7|9795.7|9797.6|9792.6|58
1590994500000|2020-06-01 06:55:00|9800.2|9795.2|9799.1|9794.1|9800.2|9795.2|9796.6|9791.6|47
1590994800000|2020-06-01 07:00:00|9798.8|9793.8|9794.9|9789.9|9800.6|9795.6|9794.7|9789.7|113
1590995100000|2020-06-01 07:05:00|9795.1|9790.1|9793.1|9788.1|9795.4|9790.4|9791.9|9786.9|56
1590995400000|2020-06-01 07:10:00|9792.9|9787.9|9796.6|9791.6|9796.6|9791.6|9792.7|9787.7|56
1590995700000|2020-06-01 07:15:00|9796.1|9791.1|9797.9|9792.9|9800.1|9795.1|9795.6|9790.6|101
1590996000000|2020-06-01 07:20:00|9798.1|9793.1|9796.1|9791.1|9798.6|9793.6|9795.1|9790.1|130
1590996300000|2020-06-01 07:25:00|9795.9|9790.9|9798.1|9793.1|9798.1|9793.1|9793.9|9788.9|58
1590996600000|2020-06-01 07:30:00|9797.8|9792.8|9796.9|9791.9|9798.6|9793.6|9796.6|9791.6|73
1590996900000|2020-06-01 07:35:00|9797.1|9792.1|9795.6|9790.6|9797.1|9792.1|9794.6|9789.6|89
1590997200000|2020-06-01 07:40:00|9795.1|9790.1|9791.3|9786.3|9796.7|9791.7|9791.2|9786.2|109
1590997500000|2020-06-01 07:45:00|9791.1|9786.1|9786.4|9781.4|9791.7|9786.7|9784.6|9779.6|119
1590997800000|2020-06-01 07:50:00|9786.1|9781.1|9788.3|9783.3|9789.2|9784.2|9785.6|9780.6|48
1590998100000|2020-06-01 07:55:00|9787.7|9782.7|9785.2|9780.2|9789.1|9784.1|9784.2|9779.2|62
1590998400000|2020-06-01 08:00:00|9784.7|9779.7|9793.3|9788.3|9793.3|9788.3|9784.7|9779.7|80
1590998700000|2020-06-01 08:05:00|9793.2|9788.2|9797.6|9792.6|9799.8|9794.8|9789.8|9784.8|225
1590999000000|2020-06-01 08:10:00|9797.8|9792.8|9802.2|9797.2|9807.8|9802.8|9797.3|9792.3|235
1590999300000|2020-06-01 08:15:00|9801.8|9796.8|9806.4|9801.4|9809|9804|9801.7|9796.7|132
1590999600000|2020-06-01 08:20:00|9806.2|9801.2|9805.2|9800.2|9807.2|9802.2|9801.7|9796.7|80
1590999900000|2020-06-01 08:25:00|9804.9|9799.9|9798.1|9793.1|9807.2|9802.2|9798.1|9793.1|86
1591000200000|2020-06-01 08:30:00|9798.5|9793.5|9798.9|9793.9|9803.7|9798.7|9798.5|9793.5|52
1591000500000|2020-06-01 08:35:00|9799|9794|9797.4|9792.4|9800|9795|9796.2|9791.2|67
1591000800000|2020-06-01 08:40:00|9797.5|9792.5|9797|9792|9799.5|9794.5|9796.4|9791.4|34
1591001100000|2020-06-01 08:45:00|9796.9|9791.9|9797.4|9792.4|9799.5|9794.5|9795.4|9790.4|70
1591001400000|2020-06-01 08:50:00|9797|9792|9793.5|9788.5|9797|9792|9792.2|9787.2|35
1591001700000|2020-06-01 08:55:00|9793.7|9788.7|9794.1|9789.1|9796.1|9791.1|9792.9|9787.9|87
1591002000000|2020-06-01 09:00:00|9793.8|9788.8|9793.9|9788.9|9796.2|9791.2|9793.2|9788.2|40
1591002300000|2020-06-01 09:05:00|9794|9789|9794.2|9789.2|9796.7|9791.7|9793.4|9788.4|42
1591002600000|2020-06-01 09:10:00|9794.4|9789.4|9796.9|9791.9|9797|9792|9793.8|9788.8|55
1591002900000|2020-06-01 09:15:00|9796.5|9791.5|9799.4|9794.4|9799.6|9794.6|9795.9|9790.9|46
1591003200000|2020-06-01 09:20:00|9799.5|9794.5|9806.4|9801.4|9806.6|9801.6|9799.4|9794.4|119
1591003500000|2020-06-01 09:25:00|9806.2|9801.2|9803.2|9798.2|9806.2|9801.2|9801.4|9796.4|51
1591003800000|2020-06-01 09:30:00|9803.4|9798.4|9805.5|9800.5|9807|9802|9802.9|9797.9|75
1591004100000|2020-06-01 09:35:00|9805.4|9800.4|9806.2|9801.2|9808|9803|9805.4|9800.4|18
1591004400000|2020-06-01 09:40:00|9806|9801|9811.8|9806.8|9812.1|9807.1|9805.9|9800.9|62
1591004700000|2020-06-01 09:45:00|9811.6|9806.6|9815.7|9810.7|9815.7|9810.7|9811.1|9806.1|86
1591005000000|2020-06-01 09:50:00|9816.1|9811.1|9814.6|9809.6|9818.1|9813.1|9813.1|9808.1|84
1591005300000|2020-06-01 09:55:00|9814.7|9809.7|9814.2|9809.2|9815.4|9810.4|9813.7|9808.7|25
1591005600000|2020-06-01 10:00:00|9814.1|9809.1|9814.6|9809.6|9817.7|9812.7|9814.1|9809.1|26
1591005900000|2020-06-01 10:05:00|9814.7|9809.7|9817.7|9812.7|9817.7|9812.7|9813.1|9808.1|31
1591006200000|2020-06-01 10:10:00|9818.1|9813.1|9818.6|9813.6|9821.7|9816.7|9817.6|9812.6|49
1591006500000|2020-06-01 10:15:00|9818.2|9813.2|9819|9814|9819.4|9814.4|9816.9|9811.9|36
1591006800000|2020-06-01 10:20:00|9819.2|9814.2|9815.9|9810.9|9819.7|9814.7|9815.7|9810.7|34
1591007100000|2020-06-01 10:25:00|9816|9811|9815.5|9810.5|9816.5|9811.5|9814.4|9809.4|25
1591007400000|2020-06-01 10:30:00|9815.7|9810.7|9815.8|9810.8|9816.1|9811.1|9814|9809|8
1591007700000|2020-06-01 10:35:00|9815.6|9810.6|9815.7|9810.7|9816.7|9811.7|9814.6|9809.6|33
1591008000000|2020-06-01 10:40:00|9816|9811|9816.9|9811.9|9817|9812|9815.2|9810.2|26
1591008300000|2020-06-01 10:45:00|9817|9812|9820.5|9815.5|9821|9816|9815.9|9810.9|39
1591008600000|2020-06-01 10:50:00|9820.4|9815.4|9820.9|9815.9|9821.2|9816.2|9819.8|9814.8|22
1591008900000|2020-06-01 10:55:00|9820.7|9815.7|9820.7|9815.7|9824.2|9819.2|9820.1|9815.1|61
1591009200000|2020-06-01 11:00:00|9820.6|9815.6|9817.9|9812.9|9820.6|9815.6|9817.2|9812.2|17
1591009500000|2020-06-01 11:05:00|9817.7|9812.7|9818.9|9813.9|9820.2|9815.2|9816.4|9811.4|50
1591009800000|2020-06-01 11:10:00|9818.7|9813.7|9817.7|9812.7|9820|9815|9817.7|9812.7|24
1591010100000|2020-06-01 11:15:00|9818|9813|9814.9|9809.9|9818|9813|9814.4|9809.4|15
1591010400000|2020-06-01 11:20:00|9814.7|9809.7|9815.7|9810.7|9816.7|9811.7|9814.4|9809.4|15
1591010700000|2020-06-01 11:25:00|9815.5|9810.5|9817.5|9812.5|9817.5|9812.5|9814.9|9809.9|19
1591011000000|2020-06-01 11:30:00|9817.4|9812.4|9818|9813|9818.8|9813.8|9815.9|9810.9|27
1591011300000|2020-06-01 11:35:00|9817.9|9812.9|9815.3|9810.3|9818.8|9813.8|9815|9810|27
1591011600000|2020-06-01 11:40:00|9815|9810|9814.9|9809.9|9815.4|9810.4|9810.9|9805.9|48
1591011900000|2020-06-01 11:45:00|9815.6|9810.6|9815.4|9810.4|9816.9|9811.9|9814.4|9809.4|50
1591012200000|2020-06-01 11:50:00|9815.8|9810.8|9814.4|9809.4|9818.4|9813.4|9814.3|9809.3|44
1591012500000|2020-06-01 11:55:00|9814.6|9809.6|9816.1|9811.1|9816.2|9811.2|9814.1|9809.1|45
1591012800000|2020-06-01 12:00:00|9815.9|9810.9|9813.8|9808.8|9816.1|9811.1|9813.8|9808.8|36
1591013100000|2020-06-01 12:05:00|9813.6|9808.6|9812.6|9807.6|9813.9|9808.9|9811.3|9806.3|28
1591013400000|2020-06-01 12:10:00|9812.1|9807.1|9811.4|9806.4|9812.9|9807.9|9810.3|9805.3|40
1591013700000|2020-06-01 12:15:00|9811.6|9806.6|9812.4|9807.4|9812.4|9807.4|9809.8|9804.8|102
1591014000000|2020-06-01 12:20:00|9812.3|9807.3|9809.8|9804.8|9812.3|9807.3|9807.8|9802.8|41
1591014300000|2020-06-01 12:25:00|9809.7|9804.7|9813.3|9808.3|9814.4|9809.4|9809.7|9804.7|27
1591014600000|2020-06-01 12:30:00|9813.8|9808.8|9817.8|9812.8|9817.9|9812.9|9811.9|9806.9|88
1591014900000|2020-06-01 12:35:00|9817.9|9812.9|9818.2|9813.2|9819.1|9814.1|9816.1|9811.1|54
1591015200000|2020-06-01 12:40:00|9818.8|9813.8|9817.6|9812.6|9820.4|9815.4|9816.1|9811.1|86
1591015500000|2020-06-01 12:45:00|9817.4|9812.4|9817.4|9812.4|9818.9|9813.9|9816.6|9811.6|52
1591015800000|2020-06-01 12:50:00|9817.6|9812.6|9819.4|9814.4|9821.1|9816.1|9816.9|9811.9|38
1591016100000|2020-06-01 12:55:00|9819.6|9814.6|9816.4|9811.4|9819.9|9814.9|9815.9|9810.9|68
1591016400000|2020-06-01 13:00:00|9816.7|9811.7|9815.9|9810.9|9818.7|9813.7|9815.8|9810.8|35
1591016700000|2020-06-01 13:05:00|9815.8|9810.8|9817.3|9812.3|9817.9|9812.9|9815.3|9810.3|45
1591017000000|2020-06-01 13:10:00|9816.9|9811.9|9818.9|9813.9|9820.6|9815.6|9816.4|9811.4|56
1591017300000|2020-06-01 13:15:00|9819.5|9814.5|9821.3|9816.3|9822.1|9817.1|9818.9|9813.9|135
1591017600000|2020-06-01 13:20:00|9820.4|9815.4|9815.2|9810.2|9820.6|9815.6|9814.9|9809.9|63
1591017900000|2020-06-01 13:25:00|9815.1|9810.1|9809.9|9804.9|9815.1|9810.1|9809.6|9804.6|93
1591018200000|2020-06-01 13:30:00|9809.8|9804.8|9809.4|9804.4|9813.2|9808.2|9807.6|9802.6|116
1591018500000|2020-06-01 13:35:00|9809.7|9804.7|9810.9|9805.9|9812.4|9807.4|9808.8|9803.8|109
1591018800000|2020-06-01 13:40:00|9810.8|9805.8|9809.9|9804.9|9812.1|9807.1|9809.4|9804.4|82
1591019100000|2020-06-01 13:45:00|9810.8|9805.8|9808|9803|9811.4|9806.4|9806.6|9801.6|125
1591019400000|2020-06-01 13:50:00|9808.2|9803.2|9805|9800|9808.2|9803.2|9803.9|9798.9|106
1591019700000|2020-06-01 13:55:00|9805.8|9800.8|9804.9|9799.9|9805.9|9800.9|9803.4|9798.4|74
1591020000000|2020-06-01 14:00:00|9804.7|9799.7|9804.3|9799.3|9807.8|9802.8|9803.9|9798.9|95
1591020300000|2020-06-01 14:05:00|9804.5|9799.5|9800.3|9795.3|9805|9800|9799.8|9794.8|108
1591020600000|2020-06-01 14:10:00|9799.8|9794.8|9796|9791|9800|9795|9795.5|9790.5|132
1591020900000|2020-06-01 14:15:00|9795.8|9790.8|9790.6|9785.6|9798.3|9793.3|9788.8|9783.8|172
1591021200000|2020-06-01 14:20:00|9791.1|9786.1|9788.1|9783.1|9791.6|9786.6|9787.9|9782.9|50
1591021500000|2020-06-01 14:25:00|9788.4|9783.4|9793.1|9788.1|9793.1|9788.1|9787.8|9782.8|147
1591021800000|2020-06-01 14:30:00|9793.3|9788.3|9793.3|9788.3|9794.1|9789.1|9790.6|9785.6|221
1591022100000|2020-06-01 14:35:00|9793|9788|9794.1|9789.1|9798.5|9793.5|9791.6|9786.6|197
1591022400000|2020-06-01 14:40:00|9794.5|9789.5|9793.1|9788.1|9795.8|9790.8|9792.1|9787.1|82
1591022700000|2020-06-01 14:45:00|9793.5|9788.5|9792.1|9787.1|9794.3|9789.3|9791.3|9786.3|144
1591023000000|2020-06-01 14:50:00|9792|9787|9787|9782|9795.6|9790.6|9786.1|9781.1|138
1591023300000|2020-06-01 14:55:00|9786.8|9781.8|9783.8|9778.8|9788.6|9783.6|9783.8|9778.8|128
1591023600000|2020-06-01 15:00:00|9784|9779|9789.3|9784.3|9789.6|9784.6|9780.6|9775.6|278
1591023900000|2020-06-01 15:05:00|9789.1|9784.1|9790.6|9785.6|9790.6|9785.6|9787.6|9782.6|78
1591024200000|2020-06-01 15:10:00|9790.5|9785.5|9793.4|9788.4|9793.7|9788.7|9789.9|9784.9|149
1591024500000|2020-06-01 15:15:00|9793.3|9788.3|9792.8|9787.8|9796.4|9791.4|9792.3|9787.3|55
1591024800000|2020-06-01 15:20:00|9792.6|9787.6|9791.8|9786.8|9793.5|9788.5|9789.5|9784.5|56
1591025100000|2020-06-01 15:25:00|9792.1|9787.1|9795.3|9790.3|9796.8|9791.8|9792|9787|46
1591025400000|2020-06-01 15:30:00|9794.8|9789.8|9797.3|9792.3|9800.3|9795.3|9793.3|9788.3|68
1591025700000|2020-06-01 15:35:00|9797|9792|9797.3|9792.3|9799.8|9794.8|9794.8|9789.8|68
1591026000000|2020-06-01 15:40:00|9797|9792|9795|9790|9797|9792|9794.8|9789.8|31
1591026300000|2020-06-01 15:45:00|9795.3|9790.3|9795.8|9790.8|9796.8|9791.8|9793.3|9788.3|215
1591026600000|2020-06-01 15:50:00|9796|9791|9794|9789|9799.3|9794.3|9794|9789|112
1591026900000|2020-06-01 15:55:00|9793.8|9788.8|9791.8|9786.8|9794|9789|9790.3|9785.3|69
1591027200000|2020-06-01 16:00:00|9791.6|9786.6|9792.6|9787.6|9794.1|9789.1|9791.6|9786.6|61
1591027500000|2020-06-01 16:05:00|9792.5|9787.5|9786.6|9781.6|9792.6|9787.6|9786.3|9781.3|91
1591027800000|2020-06-01 16:10:00|9786.9|9781.9|9787.8|9782.8|9788.6|9783.6|9786.3|9781.3|36
1591028100000|2020-06-01 16:15:00|9787.6|9782.6|9788.8|9783.8|9789.8|9784.8|9786.8|9781.8|106
1591028400000|2020-06-01 16:20:00|9788.6|9783.6|9789.1|9784.1|9789.6|9784.6|9787.8|9782.8|51
1591028700000|2020-06-01 16:25:00|9789.3|9784.3|9791.3|9786.3|9793.3|9788.3|9789.1|9784.1|46
1591029000000|2020-06-01 16:30:00|9791.1|9786.1|9790.1|9785.1|9791.3|9786.3|9789.2|9784.2|31
1591029300000|2020-06-01 16:35:00|9789.8|9784.8|9788.3|9783.3|9790.3|9785.3|9787.8|9782.8|37
1591029600000|2020-06-01 16:40:00|9788.1|9783.1|9791.6|9786.6|9791.6|9786.6|9787.8|9782.8|20
1591029900000|2020-06-01 16:45:00|9791.5|9786.5|9791.1|9786.1|9792.8|9787.8|9790.3|9785.3|24
1591030200000|2020-06-01 16:50:00|9791|9786|9792.1|9787.1|9792.1|9787.1|9789.8|9784.8|30
1591030500000|2020-06-01 16:55:00|9792|9787|9787.8|9782.8|9792.1|9787.1|9787.8|9782.8|37
1591030800000|2020-06-01 17:00:00|9788.1|9783.1|9789.6|9784.6|9790.8|9785.8|9788|9783|32
1591031100000|2020-06-01 17:05:00|9790|9785|9789.4|9784.4|9790.3|9785.3|9789.1|9784.1|30
1591031400000|2020-06-01 17:10:00|9789.6|9784.6|9787.8|9782.8|9790.2|9785.2|9787.3|9782.3|26
1591031700000|2020-06-01 17:15:00|9787.6|9782.6|9786.6|9781.6|9788.1|9783.1|9786.1|9781.1|47
1591032000000|2020-06-01 17:20:00|9787.1|9782.1|9787.8|9782.8|9788.6|9783.6|9786.6|9781.6|42
1591032300000|2020-06-01 17:25:00|9787.7|9782.7|9787.8|9782.8|9788.1|9783.1|9787.5|9782.5|15
1591032600000|2020-06-01 17:30:00|9787.5|9782.5|9787.8|9782.8|9787.9|9782.9|9787.5|9782.5|26
1591032900000|2020-06-01 17:35:00|9787.6|9782.6|9787.5|9782.5|9787.6|9782.6|9787.3|9782.3|6
1591033200000|2020-06-01 17:40:00|9787.6|9782.6|9786.3|9781.3|9787.6|9782.6|9786.3|9781.3|35
1591033500000|2020-06-01 17:45:00|9785.8|9780.8|9784.8|9779.8|9786.4|9781.4|9784.3|9779.3|28
1591033800000|2020-06-01 17:50:00|9784.4|9779.4|9787.9|9782.9|9788.3|9783.3|9784.4|9779.4|30
1591034100000|2020-06-01 17:55:00|9788.3|9783.3|9786.9|9781.9|9788.9|9783.9|9786.8|9781.8|39
1591034400000|2020-06-01 18:00:00|9786.8|9781.8|9786.3|9781.3|9786.8|9781.8|9785.8|9780.8|17
1591034700000|2020-06-01 18:05:00|9786.1|9781.1|9785.1|9780.1|9786.1|9781.1|9784.8|9779.8|37
1591035000000|2020-06-01 18:10:00|9785.3|9780.3|9787.8|9782.8|9788.4|9783.4|9785.1|9780.1|61
1591035300000|2020-06-01 18:15:00|9787.6|9782.6|9787.4|9782.4|9788.4|9783.4|9786.6|9781.6|49
1591035600000|2020-06-01 18:20:00|9787.3|9782.3|9786.4|9781.4|9787.4|9782.4|9786.3|9781.3|27
1591035900000|2020-06-01 18:25:00|9786.3|9781.3|9789.4|9784.4|9790.2|9785.2|9785.9|9780.9|73
1591036200000|2020-06-01 18:30:00|9789.9|9784.9|9788.4|9783.4|9789.9|9784.9|9788.1|9783.1|56
1591036500000|2020-06-01 18:35:00|9788.3|9783.3|9786.9|9781.9|9788.4|9783.4|9786.7|9781.7|45
1591036800000|2020-06-01 18:40:00|9786.8|9781.8|9787.1|9782.1|9788.4|9783.4|9786.4|9781.4|27
1591037100000|2020-06-01 18:45:00|9786.9|9781.9|9784.9|9779.9|9787.4|9782.4|9784.6|9779.6|43
1591037400000|2020-06-01 18:50:00|9784.8|9779.8|9783.9|9778.9|9784.9|9779.9|9783.4|9778.4|99
1591037700000|2020-06-01 18:55:00|9783.8|9778.8|9781.6|9776.6|9783.9|9778.9|9781.4|9776.4|166
1591038000000|2020-06-01 19:00:00|9781.4|9776.4|9780|9775|9781.7|9776.7|9779.7|9774.7|49
1591038300000|2020-06-01 19:05:00|9779.9|9774.9|9780.7|9775.7|9782.2|9777.2|9779.7|9774.7|106
1591038600000|2020-06-01 19:10:00|9780.4|9775.4|9780.9|9775.9|9781.7|9776.7|9779.9|9774.9|20
1591038900000|2020-06-01 19:15:00|9781|9776|9778.9|9773.9|9781.5|9776.5|9778.9|9773.9|22
1591039200000|2020-06-01 19:20:00|9779.2|9774.2|9777.9|9772.9|9779.9|9774.9|9777.4|9772.4|33
1591039500000|2020-06-01 19:25:00|9777.7|9772.7|9778.7|9773.7|9778.7|9773.7|9777.4|9772.4|38
1591039800000|2020-06-01 19:30:00|9778.5|9773.5|9781|9776|9781|9776|9778.5|9773.5|22
1591040100000|2020-06-01 19:35:00|9781.2|9776.2|9781.2|9776.2|9782.7|9777.7|9780.9|9775.9|53
1591040400000|2020-06-01 19:40:00|9780.9|9775.9|9780|9775|9783.2|9778.2|9779.9|9774.9|14
1591040700000|2020-06-01 19:45:00|9779.9|9774.9|9782.2|9777.2|9782.5|9777.5|9779.4|9774.4|21
1591041000000|2020-06-01 19:50:00|9782.5|9777.5|9781.4|9776.4|9782.5|9777.5|9780.7|9775.7|23
1591041300000|2020-06-01 19:55:00|9781.5|9776.5|9779.9|9774.9|9781.7|9776.7|9779|9774|87
1591041600000|2020-06-01 20:00:00|9779.8|9774.8|9781.4|9776.4|9781.9|9776.9|9779.8|9774.8|41
1591041900000|2020-06-01 20:05:00|9781.8|9776.8|9780.9|9775.9|9782.4|9777.4|9780.9|9775.9|32
1591042200000|2020-06-01 20:10:00|9781.2|9776.2|9780.9|9775.9|9781.2|9776.2|9779.6|9774.6|10
1591042500000|2020-06-01 20:15:00|9780.8|9775.8|9780.4|9775.4|9781.4|9776.4|9780.4|9775.4|0
1591042800000|2020-06-01 20:20:00|9780.3|9775.3|9782.3|9777.3|9782.3|9777.3|9780.3|9775.3|2
1591043100000|2020-06-01 20:25:00|9782.4|9777.4|9781.9|9776.9|9782.9|9777.9|9781.8|9776.8|15
1591043400000|2020-06-01 20:30:00|9782.4|9777.4|9783.3|9778.3|9783.3|9778.3|9782.3|9777.3|15
1591043700000|2020-06-01 20:35:00|9782.8|9777.8|9781.9|9776.9|9782.9|9777.9|9781.9|9776.9|7
1591044000000|2020-06-01 20:40:00|9782.4|9777.4|9782.4|9777.4|9782.6|9777.6|9782.1|9777.1|14
1591044300000|2020-06-01 20:45:00|9782.3|9777.3|9782.3|9777.3|9782.4|9777.4|9781.9|9776.9|11
1591044600000|2020-06-01 20:50:00|9782.1|9777.1|9782.4|9777.4|9782.7|9777.7|9781.4|9776.4|8
1591044900000|2020-06-01 20:55:00|9782.6|9777.6|9783.3|9778.3|9783.8|9778.8|9781.8|9776.8|23
1591056000000|2020-06-02 00:00:00|9787.1|9782.1|9783.6|9778.6|9787.1|9782.1|9783.6|9778.6|40
1591056300000|2020-06-02 00:05:00|9783.5|9778.5|9784|9779|9784.4|9779.4|9781.6|9776.6|17
1591056600000|2020-06-02 00:10:00|9784.1|9779.1|9779.6|9774.6|9784.1|9779.1|9779.1|9774.1|15
1591056900000|2020-06-02 00:15:00|9779.5|9774.5|9778.1|9773.1|9779.6|9774.6|9776.6|9771.6|18
1591057200000|2020-06-02 00:20:00|9777.9|9772.9|9777.4|9772.4|9778.6|9773.6|9776.1|9771.1|31
1591057500000|2020-06-02 00:25:00|9777.5|9772.5|9777.4|9772.4|9778|9773|9776.5|9771.5|7
1591057800000|2020-06-02 00:30:00|9776.9|9771.9|9775.9|9770.9|9777.2|9772.2|9775.4|9770.4|30
1591058100000|2020-06-02 00:35:00|9776|9771|9774.2|9769.2|9776|9771|9772.7|9767.7|62
1591058400000|2020-06-02 00:40:00|9774|9769|9773.2|9768.2|9774.3|9769.3|9772.8|9767.8|11
1591058700000|2020-06-02 00:45:00|9773.4|9768.4|9773.9|9768.9|9774.8|9769.8|9773.2|9768.2|4
1591059000000|2020-06-02 00:50:00|9773.8|9768.8|9775.3|9770.3|9776.7|9771.7|9773.7|9768.7|14
1591059300000|2020-06-02 00:55:00|9775.5|9770.5|9778.2|9773.2|9779.2|9774.2|9775.2|9770.2|92
1591059600000|2020-06-02 01:00:00|9777.8|9772.8|9781.2|9776.2|9781.8|9776.8|9777.2|9772.2|53
1591059900000|2020-06-02 01:05:00|9781.3|9776.3|9779.8|9774.8|9782.2|9777.2|9779.3|9774.3|5
1591060200000|2020-06-02 01:10:00|9779.7|9774.7|9779.5|9774.5|9781.3|9776.3|9779.5|9774.5|14
1591060500000|2020-06-02 01:15:00|9779.3|9774.3|9780.2|9775.2|9780.5|9775.5|9779|9774|8
1591060800000|2020-06-02 01:20:00|9780|9775|9780.2|9775.2|9780.3|9775.3|9779.2|9774.2|9
1591061100000|2020-06-02 01:25:00|9779.8|9774.8|9781.7|9776.7|9781.8|9776.8|9779.8|9774.8|4
1591061400000|2020-06-02 01:30:00|9781.2|9776.2|9781.5|9776.5|9781.8|9776.8|9780.5|9775.5|55
1591061700000|2020-06-02 01:35:00|9781.2|9776.2|9780.2|9775.2|9782|9777|9780.2|9775.2|13
1591062000000|2020-06-02 01:40:00|9779.9|9774.9|9780.3|9775.3|9780.8|9775.8|9779.7|9774.7|6
1591062300000|2020-06-02 01:45:00|9780.2|9775.2|9782.5|9777.5|9782.5|9777.5|9780.2|9775.2|14
1591062600000|2020-06-02 01:50:00|9782.3|9777.3|9786|9781|9786.5|9781.5|9782.3|9777.3|12
1591062900000|2020-06-02 01:55:00|9785.9|9780.9|9784.8|9779.8|9786.2|9781.2|9784.5|9779.5|11
1591063200000|2020-06-02 02:00:00|9785|9780|9785.3|9780.3|9786.4|9781.4|9784.7|9779.7|26
1591063500000|2020-06-02 02:05:00|9785.5|9780.5|9785.9|9780.9|9785.9|9780.9|9785|9780|18
1591063800000|2020-06-02 02:10:00|9785.7|9780.7|9789|9784|9789.2|9784.2|9785.7|9780.7|38
1591064100000|2020-06-02 02:15:00|9789.2|9784.2|9788.2|9783.2|9790.4|9785.4|9787.9|9782.9|22
1591064400000|2020-06-02 02:20:00|9788.4|9783.4|9788.9|9783.9|9789.5|9784.5|9788|9783|7
1591064700000|2020-06-02 02:25:00|9789|9784|9789.9|9784.9|9790|9785|9788.9|9783.9|3
1591065000000|2020-06-02 02:30:00|9790|9785|9787.9|9782.9|9790|9785|9787.9|9782.9|7
1591065300000|2020-06-02 02:35:00|9788|9783|9787.4|9782.4|9788.5|9783.5|9786.9|9781.9|10
1591065600000|2020-06-02 02:40:00|9787.5|9782.5|9787.4|9782.4|9788|9783|9786.9|9781.9|4
1591065900000|2020-06-02 02:45:00|9787|9782|9787.4|9782.4|9787.4|9782.4|9786.9|9781.9|8
1591066200000|2020-06-02 02:50:00|9786.9|9781.9|9789.4|9784.4|9789.4|9784.4|9786.9|9781.9|1
1591066500000|2020-06-02 02:55:00|9789|9784|9788.7|9783.7|9790.4|9785.4|9788.6|9783.6|12
1591066800000|2020-06-02 03:00:00|9788.9|9783.9|9788.9|9783.9|9789.4|9784.4|9788.3|9783.3|6
1591067100000|2020-06-02 03:05:00|9788.7|9783.7|9788.6|9783.6|9788.9|9783.9|9788.6|9783.6|8
1591067400000|2020-06-02 03:10:00|9788.7|9783.7|9786.9|9781.9|9789.4|9784.4|9786.9|9781.9|8
1591067700000|2020-06-02 03:15:00|9787|9782|9786.9|9781.9|9787.4|9782.4|9786.4|9781.4|5
1591068000000|2020-06-02 03:20:00|9787|9782|9786.9|9781.9|9787.4|9782.4|9786.9|9781.9|6
1591068300000|2020-06-02 03:25:00|9786.7|9781.7|9787|9782|9787.5|9782.5|9786.4|9781.4|9
1591068600000|2020-06-02 03:30:00|9787.4|9782.4|9787.9|9782.9|9787.9|9782.9|9787.4|9782.4|5
1591068900000|2020-06-02 03:35:00|9788|9783|9788.6|9783.6|9788.6|9783.6|9787.6|9782.6|2
1591069200000|2020-06-02 03:40:00|9788.4|9783.4|9787.9|9782.9|9788.9|9783.9|9787.6|9782.6|0
1591069500000|2020-06-02 03:45:00|9787.6|9782.6|9786.9|9781.9|9788.1|9783.1|9786.6|9781.6|54
1591069800000|2020-06-02 03:50:00|9787.2|9782.2|9786.9|9781.9|9787.2|9782.2|9786.8|9781.8|1
1591070100000|2020-06-02 03:55:00|9786.8|9781.8|9786.6|9781.6|9786.9|9781.9|9786.3|9781.3|9
1591070400000|2020-06-02 04:00:00|9786.4|9781.4|9787.2|9782.2|9787.2|9782.2|9786.1|9781.1|10
1591070700000|2020-06-02 04:05:00|9787.3|9782.3|9787.2|9782.2|9787.5|9782.5|9787.2|9782.2|4
1591071000000|2020-06-02 04:10:00|9787|9782|9786.4|9781.4|9787.2|9782.2|9786.4|9781.4|9
1591071300000|2020-06-02 04:15:00|9786.5|9781.5|9786.9|9781.9|9787.2|9782.2|9786.4|9781.4|5
1591071600000|2020-06-02 04:20:00|9787|9782|9788.9|9783.9|9788.9|9783.9|9787|9782|4
1591071900000|2020-06-02 04:25:00|9788.6|9783.6|9787.7|9782.7|9789.4|9784.4|9787.4|9782.4|30
1591072200000|2020-06-02 04:30:00|9787.9|9782.9|9786.9|9781.9|9787.9|9782.9|9785.9|9780.9|14
1591072500000|2020-06-02 04:35:00|9786.8|9781.8|9787.4|9782.4|9787.4|9782.4|9786.2|9781.2|6
1591072800000|2020-06-02 04:40:00|9787.7|9782.7|9786.9|9781.9|9788.4|9783.4|9786.6|9781.6|3
1591073100000|2020-06-02 04:45:00|9787.1|9782.1|9786.6|9781.6|9787.1|9782.1|9786.4|9781.4|4
1591073400000|2020-06-02 04:50:00|9786.7|9781.7|9787.1|9782.1|9787.4|9782.4|9786.6|9781.6|2
1591073700000|2020-06-02 04:55:00|9786.9|9781.9|9787.6|9782.6|9788.1|9783.1|9786.7|9781.7|2
1591074000000|2020-06-02 05:00:00|9787.4|9782.4|9786.6|9781.6|9788.1|9783.1|9786.6|9781.6|13
1591074300000|2020-06-02 05:05:00|9786.4|9781.4|9785.3|9780.3|9786.6|9781.6|9785.1|9780.1|11
1591074600000|2020-06-02 05:10:00|9784.9|9779.9|9781.1|9776.1|9784.9|9779.9|9780.1|9775.1|195
1591074900000|2020-06-02 05:15:00|9780.9|9775.9|9778.9|9773.9|9781.4|9776.4|9778.6|9773.6|18
1591075200000|2020-06-02 05:20:00|9779.2|9774.2|9781.6|9776.6|9782.4|9777.4|9779.1|9774.1|4
1591075500000|2020-06-02 05:25:00|9781.3|9776.3|9779.1|9774.1|9781.3|9776.3|9777.9|9772.9|35
1591075800000|2020-06-02 05:30:00|9779.4|9774.4|9777.4|9772.4|9779.4|9774.4|9777.3|9772.3|21
1591076100000|2020-06-02 05:35:00|9777.6|9772.6|9778.3|9773.3|9779.9|9774.9|9777.4|9772.4|9
1591076400000|2020-06-02 05:40:00|9778.1|9773.1|9780.1|9775.1|9780.2|9775.2|9777.8|9772.8|21
1591076700000|2020-06-02 05:45:00|9780.2|9775.2|9780.7|9775.7|9780.9|9775.9|9779.6|9774.6|13
1591077000000|2020-06-02 05:50:00|9780.9|9775.9|9782.9|9777.9|9782.9|9777.9|9780.9|9775.9|14
1591077300000|2020-06-02 05:55:00|9782.8|9777.8|9778.9|9773.9|9782.9|9777.9|9778.2|9773.2|16
1591077600000|2020-06-02 06:00:00|9779|9774|9777.2|9772.2|9780.2|9775.2|9776.2|9771.2|13
1591077900000|2020-06-02 06:05:00|9777.7|9772.7|9781.2|9776.2|9781.2|9776.2|9777.2|9772.2|11
1591078200000|2020-06-02 06:10:00|9780.9|9775.9|9781|9776|9781.2|9776.2|9779.7|9774.7|11
1591078500000|2020-06-02 06:15:00|9781.2|9776.2|9785.7|9780.7|9786.2|9781.2|9781.2|9776.2|31
1591078800000|2020-06-02 06:20:00|9785.4|9780.4|9783|9778|9785.7|9780.7|9782.5|9777.5|19
1591079100000|2020-06-02 06:25:00|9782.7|9777.7|9782|9777|9783.2|9778.2|9781|9776|11
1591079400000|2020-06-02 06:30:00|9782.4|9777.4|9780.5|9775.5|9783.7|9778.7|9780.5|9775.5|25
1591079700000|2020-06-02 06:35:00|9780|9775|9775|9770|9781|9776|9775|9770|137
1591080000000|2020-06-02 06:40:00|9775.1|9770.1|9775.5|9770.5|9776.3|9771.3|9773.5|9768.5|47
1591080300000|2020-06-02 06:45:00|9775.6|9770.6|9780.5|9775.5|9780.5|9775.5|9775.5|9770.5|60
1591080600000|2020-06-02 06:50:00|9780.2|9775.2|9783.1|9778.1|9783.8|9778.8|9778.5|9773.5|98
1591080900000|2020-06-02 06:55:00|9783|9778|9786.2|9781.2|9788|9783|9783|9778|112
1591081200000|2020-06-02 07:00:00|9786|9781|9783.5|9778.5|9786|9781|9782.6|9777.6|105
1591081500000|2020-06-02 07:05:00|9783.3|9778.3|9781|9776|9784.3|9779.3|9780.5|9775.5|61
1591081800000|2020-06-02 07:10:00|9780.8|9775.8|9780.8|9775.8|9783.1|9778.1|9779.8|9774.8|38
1591082100000|2020-06-02 07:15:00|9781.1|9776.1|9779|9774|9783.1|9778.1|9778.5|9773.5|50
1591082400000|2020-06-02 07:20:00|9779.1|9774.1|9780.1|9775.1|9781.1|9776.1|9777.6|9772.6|18
1591082700000|2020-06-02 07:25:00|9780.3|9775.3|9781|9776|9781.3|9776.3|9776.6|9771.6|78
1591083000000|2020-06-02 07:30:00|9780.8|9775.8|9778.1|9773.1|9780.8|9775.8|9774.1|9769.1|60
1591083300000|2020-06-02 07:35:00|9778.5|9773.5|9784.7|9779.7|9785.5|9780.5|9778.5|9773.5|135
1591083600000|2020-06-02 07:40:00|9784.5|9779.5|9784.8|9779.8|9789|9784|9784.5|9779.5|124
1591083900000|2020-06-02 07:45:00|9785.1|9780.1|9786|9781|9788.8|9783.8|9783.1|9778.1|45
1591084200000|2020-06-02 07:50:00|9785.7|9780.7|9784.3|9779.3|9788.5|9783.5|9784|9779|54
1591084500000|2020-06-02 07:55:00|9784.1|9779.1|9782.5|9777.5|9785.6|9780.6|9782|9777|23
1591084800000|2020-06-02 08:00:00|9782.3|9777.3|9780.6|9775.6|9786.1|9781.1|9780.5|9775.5|66
1591085100000|2020-06-02 08:05:00|9780.8|9775.8|9777.8|9772.8|9781.6|9776.6|9775.5|9770.5|91
1591085400000|2020-06-02 08:10:00|9777.6|9772.6|9775|9770|9780.8|9775.8|9774|9769|41
1591085700000|2020-06-02 08:15:00|9774.8|9769.8|9769.3|9764.3|9777|9772|9767.6|9762.6|164
1591086000000|2020-06-02 08:20:00|9769.1|9764.1|9760.8|9755.8|9769.8|9764.8|9759.5|9754.5|277
1591086300000|2020-06-02 08:25:00|9760.6|9755.6|9757.7|9752.7|9762.3|9757.3|9756.2|9751.2|207
1591086600000|2020-06-02 08:30:00|9757.8|9752.8|9755.7|9750.7|9759.8|9754.8|9753.2|9748.2|168
1591086900000|2020-06-02 08:35:00|9756|9751|9757.4|9752.4|9757.7|9752.7|9754.9|9749.9|138
1591087200000|2020-06-02 08:40:00|9757.7|9752.7|9756.7|9751.7|9760.7|9755.7|9756.2|9751.2|138
1591087500000|2020-06-02 08:45:00|9756.9|9751.9|9756.2|9751.2|9757.7|9752.7|9754.7|9749.7|122
1591087800000|2020-06-02 08:50:00|9756.7|9751.7|9756.7|9751.7|9757.1|9752.1|9753.9|9748.9|31
1591088100000|2020-06-02 08:55:00|9757|9752|9753.6|9748.6|9758.2|9753.2|9753.4|9748.4|75
1591088400000|2020-06-02 09:00:00|9753.7|9748.7|9747.6|9742.6|9753.7|9748.7|9747.6|9742.6|115
1591088700000|2020-06-02 09:05:00|9747.7|9742.7|9747.6|9742.6|9749.7|9744.7|9747.6|9742.6|45
1591089000000|2020-06-02 09:10:00|9747.7|9742.7|9747.7|9742.7|9749.2|9744.2|9745.1|9740.1|56
1591089300000|2020-06-02 09:15:00|9747.2|9742.2|9750.7|9745.7|9750.7|9745.7|9745.6|9740.6|51
1591089600000|2020-06-02 09:20:00|9750.2|9745.2|9749|9744|9750.5|9745.5|9748.2|9743.2|35
1591089900000|2020-06-02 09:25:00|9749.2|9744.2|9747|9742|9749.7|9744.7|9745.6|9740.6|40
1591090200000|2020-06-02 09:30:00|9747.4|9742.4|9749.9|9744.9|9750.4|9745.4|9746.4|9741.4|113
1591090500000|2020-06-02 09:35:00|9749.5|9744.5|9744.4|9739.4|9749.9|9744.9|9743.9|9738.9|64
1591090800000|2020-06-02 09:40:00|9744.5|9739.5|9743.7|9738.7|9744.7|9739.7|9742.5|9737.5|67
1591091100000|2020-06-02 09:45:00|9743.9|9738.9|9743.9|9738.9|9746.9|9741.9|9743.1|9738.1|109
1591091400000|2020-06-02 09:50:00|9743.8|9738.8|9743.9|9738.9|9744.4|9739.4|9742.8|9737.8|24
1591091700000|2020-06-02 09:55:00|9743.6|9738.6|9745.9|9740.9|9746|9741|9742.8|9737.8|57
1591092000000|2020-06-02 10:00:00|9745.5|9740.5|9751|9746|9751.9|9746.9|9745.4|9740.4|140
1591092300000|2020-06-02 10:05:00|9751.4|9746.4|9752|9747|9753.9|9748.9|9750.9|9745.9|111
1591092600000|2020-06-02 10:10:00|9751.9|9746.9|9750.9|9745.9|9757.2|9752.2|9750.9|9745.9|67
1591092900000|2020-06-02 10:15:00|9751|9746|9749.6|9744.6|9752.4|9747.4|9749.3|9744.3|49
1591093200000|2020-06-02 10:20:00|9749.7|9744.7|9753.2|9748.2|9753.5|9748.5|9749.3|9744.3|43
1591093500000|2020-06-02 10:25:00|9753.4|9748.4|9755.4|9750.4|9756.8|9751.8|9753.4|9748.4|26
1591093800000|2020-06-02 10:30:00|9755.5|9750.5|9754.5|9749.5|9756.5|9751.5|9753.4|9748.4|26
1591094100000|2020-06-02 10:35:00|9754.4|9749.4|9752.9|9747.9|9755.9|9750.9|9752.4|9747.4|16
1591094400000|2020-06-02 10:40:00|9753.1|9748.1|9753.4|9748.4|9754.4|9749.4|9751.6|9746.6|18
1591094700000|2020-06-02 10:45:00|9753.5|9748.5|9753.2|9748.2|9754.2|9749.2|9752.1|9747.1|68
1591095000000|2020-06-02 10:50:00|9753.4|9748.4|9756.4|9751.4|9757.4|9752.4|9753.4|9748.4|151
1591095300000|2020-06-02 10:55:00|9756.5|9751.5|9754.9|9749.9|9756.7|9751.7|9753.4|9748.4|16
1591095600000|2020-06-02 11:00:00|9754.7|9749.7|9757.5|9752.5|9758.2|9753.2|9754.4|9749.4|42
1591095900000|2020-06-02 11:05:00|9757.9|9752.9|9759.5|9754.5|9760|9755|9757.9|9752.9|33
1591096200000|2020-06-02 11:10:00|9759.9|9754.9|9760.9|9755.9|9761.4|9756.4|9759.4|9754.4|48
1591096500000|2020-06-02 11:15:00|9761|9756|9759.5|9754.5|9762.2|9757.2|9759.5|9754.5|27
1591096800000|2020-06-02 11:20:00|9759.9|9754.9|9760.4|9755.4|9762.6|9757.6|9759.4|9754.4|28
1591097100000|2020-06-02 11:25:00|9760.5|9755.5|9763.4|9758.4|9768.2|9763.2|9760.5|9755.5|70
1591097400000|2020-06-02 11:30:00|9763|9758|9763|9758|9765.6|9760.6|9761.4|9756.4|34
1591097700000|2020-06-02 11:35:00|9763.4|9758.4|9759.4|9754.4|9764|9759|9758.4|9753.4|104
1591098000000|2020-06-02 11:40:00|9759.5|9754.5|9758.4|9753.4|9759.9|9754.9|9758|9753|32
1591098300000|2020-06-02 11:45:00|9758.2|9753.2|9757.4|9752.4|9758.9|9753.9|9756.4|9751.4|43
1591098600000|2020-06-02 11:50:00|9757.5|9752.5|9762.9|9757.9|9763|9758|9756.9|9751.9|54
1591098900000|2020-06-02 11:55:00|9762.5|9757.5|9758.5|9753.5|9763.4|9758.4|9757.9|9752.9|46
1591099200000|2020-06-02 12:00:00|9758.9|9753.9|9753.9|9748.9|9759.9|9754.9|9753.4|9748.4|117
1591099500000|2020-06-02 12:05:00|9753.4|9748.4|9758.9|9753.9|9759.5|9754.5|9753.4|9748.4|119
1591099800000|2020-06-02 12:10:00|9759|9754|9758.2|9753.2|9760.7|9755.7|9757.5|9752.5|32
1591100100000|2020-06-02 12:15:00|9757.9|9752.9|9758.9|9753.9|9760|9755|9755.5|9750.5|56
1591100400000|2020-06-02 12:20:00|9758.8|9753.8|9765.1|9760.1|9766.9|9761.9|9758.8|9753.8|140
1591100700000|2020-06-02 12:25:00|9764.9|9759.9|9768.4|9763.4|9768.4|9763.4|9763.7|9758.7|53
1591101000000|2020-06-02 12:30:00|9768.7|9763.7|9767.4|9762.4|9769.2|9764.2|9766.9|9761.9|64
1591101300000|2020-06-02 12:35:00|9767.5|9762.5|9772.8|9767.8|9773.6|9768.6|9765.9|9760.9|107
1591101600000|2020-06-02 12:40:00|9772.6|9767.6|9769.6|9764.6|9773.1|9768.1|9766.8|9761.8|67
1591101900000|2020-06-02 12:45:00|9769.3|9764.3|9766.9|9761.9|9770.1|9765.1|9766.6|9761.6|108
1591102200000|2020-06-02 12:50:00|9767.1|9762.1|9768.1|9763.1|9769.3|9764.3|9766.6|9761.6|64
1591102500000|2020-06-02 12:55:00|9767.8|9762.8|9766.7|9761.7|9768.6|9763.6|9765.6|9760.6|82
1591102800000|2020-06-02 13:00:00|9766.9|9761.9|9765.1|9760.1|9767.6|9762.6|9763.6|9758.6|67
1591103100000|2020-06-02 13:05:00|9765.2|9760.2|9765.1|9760.1|9766.8|9761.8|9763.6|9758.6|46
1591103400000|2020-06-02 13:10:00|9764.9|9759.9|9765.9|9760.9|9768.4|9763.4|9763.1|9758.1|34
1591103700000|2020-06-02 13:15:00|9766.1|9761.1|9761.4|9756.4|9766.7|9761.7|9761.1|9756.1|54
1591104000000|2020-06-02 13:20:00|9761.2|9756.2|9762.4|9757.4|9764.6|9759.6|9760.1|9755.1|48
1591104300000|2020-06-02 13:25:00|9762.3|9757.3|9761.6|9756.6|9764.3|9759.3|9760.1|9755.1|41
1591104600000|2020-06-02 13:30:00|9761.1|9756.1|9762.7|9757.7|9764.3|9759.3|9758.8|9753.8|83
1591104900000|2020-06-02 13:35:00|9762.9|9757.9|9759.9|9754.9|9763.9|9758.9|9759.9|9754.9|151
1591105200000|2020-06-02 13:40:00|9759.7|9754.7|9760.9|9755.9|9761.4|9756.4|9758.6|9753.6|81
1591105500000|2020-06-02 13:45:00|9760.4|9755.4|9765.9|9760.9|9766.2|9761.2|9760.4|9755.4|101
1591105800000|2020-06-02 13:50:00|9765.4|9760.4|9755.4|9750.4|9765.9|9760.9|9753.9|9748.9|166
1591106100000|2020-06-02 13:55:00|9755.7|9750.7|9750.4|9745.4|9757.9|9752.9|9750.4|9745.4|79
1591106400000|2020-06-02 14:00:00|9750.2|9745.2|9749.4|9744.4|9750.9|9745.9|9746.9|9741.9|165
1591106700000|2020-06-02 14:05:00|9749.2|9744.2|9745.4|9740.4|9749.4|9744.4|9743.7|9738.7|170
1591107000000|2020-06-02 14:10:00|9745.5|9740.5|9754.4|9749.4|9755|9750|9745.4|9740.4|289
1591107300000|2020-06-02 14:15:00|9753.9|9748.9|9750.9|9745.9|9753.9|9748.9|9748.4|9743.4|96
1591107600000|2020-06-02 14:20:00|9750.4|9745.4|9748.5|9743.5|9752.9|9747.9|9747.4|9742.4|190
1591107900000|2020-06-02 14:25:00|9748.9|9743.9|9752.4|9747.4|9754.4|9749.4|9748.4|9743.4|183
1591108200000|2020-06-02 14:30:00|9752.7|9747.7|9751.4|9746.4|9754.9|9749.9|9748.9|9743.9|101
1591108500000|2020-06-02 14:35:00|9750.9|9745.9|9748.2|9743.2|9752.4|9747.4|9746.9|9741.9|60
1591108800000|2020-06-02 14:40:00|9748.4|9743.4|9748.4|9743.4|9750.4|9745.4|9746.9|9741.9|104
1591109100000|2020-06-02 14:45:00|9748.7|9743.7|9751.4|9746.4|9753.5|9748.5|9748.2|9743.2|164
1591109400000|2020-06-02 14:50:00|9751.5|9746.5|9751.9|9746.9|9753.9|9748.9|9750.5|9745.5|64
1591109700000|2020-06-02 14:55:00|9751.4|9746.4|9753.7|9748.7|9759.4|9754.4|9750.9|9745.9|189
1591110000000|2020-06-02 15:00:00|9753.9|9748.9|9756.4|9751.4|9757.9|9752.9|9752.7|9747.7|164
1591110300000|2020-06-02 15:05:00|9756.2|9751.2|9760.2|9755.2|9761.4|9756.4|9754.4|9749.4|91
1591110600000|2020-06-02 15:10:00|9760.4|9755.4|9757.2|9752.2|9760.7|9755.7|9753.9|9748.9|144
1591110900000|2020-06-02 15:15:00|9757.4|9752.4|9755.4|9750.4|9758.4|9753.4|9754.7|9749.7|131
1591111200000|2020-06-02 15:20:00|9755.7|9750.7|9755.4|9750.4|9758.4|9753.4|9752.9|9747.9|32
1591111500000|2020-06-02 15:25:00|9755.9|9750.9|9762.4|9757.4|9762.5|9757.5|9755.9|9750.9|54
1591111800000|2020-06-02 15:30:00|9762.9|9757.9|9763.1|9758.1|9764.2|9759.2|9761.2|9756.2|46
1591112100000|2020-06-02 15:35:00|9762.6|9757.6|9761.6|9756.6|9763.2|9758.2|9760.6|9755.6|30
1591112400000|2020-06-02 15:40:00|9761.1|9756.1|9763.1|9758.1|9764.2|9759.2|9760.7|9755.7|34
1591112700000|2020-06-02 15:45:00|9763.2|9758.2|9764.2|9759.2|9764.6|9759.6|9762.6|9757.6|39
1591113000000|2020-06-02 15:50:00|9764.6|9759.6|9768.4|9763.4|9768.4|9763.4|9764.6|9759.6|358
1591113300000|2020-06-02 15:55:00|9768.3|9763.3|9769.6|9764.6|9770.6|9765.6|9767.8|9762.8|94
1591113600000|2020-06-02 16:00:00|9769.1|9764.1|9768.7|9763.7|9771.1|9766.1|9768|9763|93
1591113900000|2020-06-02 16:05:00|9768.9|9763.9|9766.8|9761.8|9770.2|9765.2|9766.8|9761.8|35
1591114200000|2020-06-02 16:10:00|9767|9762|9761.8|9756.8|9767.8|9762.8|9761.6|9756.6|42
1591114500000|2020-06-02 16:15:00|9761.7|9756.7|9761.7|9756.7|9762.5|9757.5|9761|9756|57
1591114800000|2020-06-02 16:20:00|9760.7|9755.7|9763.4|9758.4|9763.8|9758.8|9760.2|9755.2|53
1591115100000|2020-06-02 16:25:00|9763.8|9758.8|9760.3|9755.3|9764.1|9759.1|9760.3|9755.3|43
1591115400000|2020-06-02 16:30:00|9760.1|9755.1|9759.3|9754.3|9760.3|9755.3|9757.8|9752.8|72
1591115700000|2020-06-02 16:35:00|9759.4|9754.4|9760.3|9755.3|9760.9|9755.9|9758.1|9753.1|25
1591116000000|2020-06-02 16:40:00|9759.9|9754.9|9759.4|9754.4|9760.8|9755.8|9758.8|9753.8|29
1591116300000|2020-06-02 16:45:00|9759.6|9754.6|9758.3|9753.3|9759.6|9754.6|9757.3|9752.3|24
1591116600000|2020-06-02 16:50:00|9758.4|9753.4|9763.3|9758.3|9763.4|9758.4|9758.4|9753.4|17
1591116900000|2020-06-02 16:55:00|9762.8|9757.8|9765.1|9760.1|9765.6|9760.6|9761.3|9756.3|47
1591117200000|2020-06-02 17:00:00|9764.8|9759.8|9764.9|9759.9|9765.8|9760.8|9762.6|9757.6|42
1591117500000|2020-06-02 17:05:00|9765.1|9760.1|9763.8|9758.8|9765.6|9760.6|9761.8|9756.8|18
1591117800000|2020-06-02 17:10:00|9764.1|9759.1|9764.3|9759.3|9765.3|9760.3|9763.3|9758.3|15
1591118100000|2020-06-02 17:15:00|9764.1|9759.1|9760.6|9755.6|9764.3|9759.3|9759.8|9754.8|30
1591118400000|2020-06-02 17:20:00|9760.8|9755.8|9762.6|9757.6|9763.1|9758.1|9760.8|9755.8|25
1591118700000|2020-06-02 17:25:00|9762.3|9757.3|9762.6|9757.6|9764.1|9759.1|9762.1|9757.1|35
1591119000000|2020-06-02 17:30:00|9762.7|9757.7|9762.6|9757.6|9763.1|9758.1|9761.6|9756.6|5
1591119300000|2020-06-02 17:35:00|9762.8|9757.8|9768.6|9763.6|9769.1|9764.1|9762.3|9757.3|66
1591119600000|2020-06-02 17:40:00|9769|9764|9769.3|9764.3|9771.3|9766.3|9768.6|9763.6|137
1591119900000|2020-06-02 17:45:00|9769.6|9764.6|9770.3|9765.3|9771.9|9766.9|9768.8|9763.8|53
1591120200000|2020-06-02 17:50:00|9770.1|9765.1|9771.5|9766.5|9771.8|9766.8|9769.8|9764.8|99
1591120500000|2020-06-02 17:55:00|9771.1|9766.1|9767.3|9762.3|9771.6|9766.6|9767.1|9762.1|118
1591120800000|2020-06-02 18:00:00|9767.1|9762.1|9767.1|9762.1|9769.1|9764.1|9766|9761|75
1591121100000|2020-06-02 18:05:00|9767.3|9762.3|9768.8|9763.8|9769|9764|9767|9762|47
1591121400000|2020-06-02 18:10:00|9769|9764|9767.8|9762.8|9769.5|9764.5|9767.6|9762.6|10
1591121700000|2020-06-02 18:15:00|9768|9763|9768.3|9763.3|9769.5|9764.5|9767.7|9762.7|44
1591122000000|2020-06-02 18:20:00|9768.5|9763.5|9768.6|9763.6|9769.6|9764.6|9768.1|9763.1|26
1591122300000|2020-06-02 18:25:00|9768.8|9763.8|9770.1|9765.1|9770.1|9765.1|9768.8|9763.8|13
1591122600000|2020-06-02 18:30:00|9769.9|9764.9|9770|9765|9770.1|9765.1|9768.6|9763.6|17
1591122900000|2020-06-02 18:35:00|9770.1|9765.1|9769.4|9764.4|9770.6|9765.6|9768.8|9763.8|7
1591123200000|2020-06-02 18:40:00|9769.6|9764.6|9769.8|9764.8|9770.1|9765.1|9768.8|9763.8|12
1591123500000|2020-06-02 18:45:00|9769.6|9764.6|9770.3|9765.3|9771.9|9766.9|9769.6|9764.6|17
1591123800000|2020-06-02 18:50:00|9770.1|9765.1|9766.6|9761.6|9770.1|9765.1|9766.6|9761.6|15
1591124100000|2020-06-02 18:55:00|9766.3|9761.3|9766.6|9761.6|9767.3|9762.3|9765.1|9760.1|121
1591124400000|2020-06-02 19:00:00|9766.3|9761.3|9768.8|9763.8|9768.8|9763.8|9766.3|9761.3|17
1591124700000|2020-06-02 19:05:00|9769.3|9764.3|9772.1|9767.1|9772.4|9767.4|9768.8|9763.8|69
1591125000000|2020-06-02 19:10:00|9772.2|9767.2|9772.5|9767.5|9773.3|9768.3|9772.1|9767.1|17
1591125300000|2020-06-02 19:15:00|9772.2|9767.2|9771.8|9766.8|9772.5|9767.5|9771|9766|88
1591125600000|2020-06-02 19:20:00|9772.1|9767.1|9772.1|9767.1|9772.8|9767.8|9771.3|9766.3|1
1591125900000|2020-06-02 19:25:00|9772.3|9767.3|9773.1|9768.1|9774.4|9769.4|9772.3|9767.3|16
1591126200000|2020-06-02 19:30:00|9772.8|9767.8|9773.5|9768.5|9773.8|9768.8|9772.3|9767.3|11
1591126500000|2020-06-02 19:35:00|9773.3|9768.3|9773.3|9768.3|9774.1|9769.1|9772.8|9767.8|4
1591126800000|2020-06-02 19:40:00|9772.8|9767.8|9771.3|9766.3|9773.3|9768.3|9771.3|9766.3|6
1591127100000|2020-06-02 19:45:00|9771.8|9766.8|9769.6|9764.6|9772|9767|9769.3|9764.3|68
1591127400000|2020-06-02 19:50:00|9769.8|9764.8|9770.3|9765.3|9770.6|9765.6|9766.8|9761.8|61
1591127700000|2020-06-02 19:55:00|9769.8|9764.8|9770.3|9765.3|9770.3|9765.3|9767.8|9762.8|66
1591128000000|2020-06-02 20:00:00|9769.8|9764.8|9771.6|9766.6|9771.8|9766.8|9769.3|9764.3|27
1591128300000|2020-06-02 20:05:00|9771.8|9766.8|9769.8|9764.8|9771.8|9766.8|9769.8|9764.8|13
1591128600000|2020-06-02 20:10:00|9769.6|9764.6|9770.6|9765.6|9770.6|9765.6|9768.6|9763.6|16
1591128900000|2020-06-02 20:15:00|9770.3|9765.3|9769.8|9764.8|9770.8|9765.8|9769.8|9764.8|1
1591129200000|2020-06-02 20:20:00|9770.1|9765.1|9769.8|9764.8|9770.6|9765.6|9769.6|9764.6|2
1591129500000|2020-06-02 20:25:00|9770|9765|9768.6|9763.6|9770.1|9765.1|9768.6|9763.6|0
1591129800000|2020-06-02 20:30:00|9768.8|9763.8|9769.1|9764.1|9769.9|9764.9|9768.6|9763.6|11
1591130100000|2020-06-02 20:35:00|9768.8|9763.8|9768.6|9763.6|9769.1|9764.1|9767.6|9762.6|9
1591130400000|2020-06-02 20:40:00|9768.7|9763.7|9768.6|9763.6|9769.1|9764.1|9768.1|9763.1|0
1591130700000|2020-06-02 20:45:00|9768.4|9763.4|9767.6|9762.6|9768.6|9763.6|9767.6|9762.6|1
1591131000000|2020-06-02 20:50:00|9767.3|9762.3|9767.8|9762.8|9768.1|9763.1|9767.3|9762.3|4
1591131300000|2020-06-02 20:55:00|9767.9|9762.9|9764.8|9759.8|9768.4|9763.4|9764.8|9759.8|15
1591142400000|2020-06-03 00:00:00|9757.6|9752.6|9760.2|9755.2|9760.7|9755.7|9756.8|9751.8|165
1591142700000|2020-06-03 00:05:00|9760|9755|9760.2|9755.2|9761|9756|9759.4|9754.4|44
1591143000000|2020-06-03 00:10:00|9760|9755|9758.2|9753.2|9760.2|9755.2|9758|9753|17
1591143300000|2020-06-03 00:15:00|9758|9753|9754.7|9749.7|9758.2|9753.2|9753.7|9748.7|40
1591143600000|2020-06-03 00:20:00|9754.5|9749.5|9754.7|9749.7|9755.5|9750.5|9752.7|9747.7|70
1591143900000|2020-06-03 00:25:00|9755|9750|9751.6|9746.6|9755|9750|9750.2|9745.2|41
1591144200000|2020-06-03 00:30:00|9752.2|9747.2|9751.3|9746.3|9752.2|9747.2|9750.7|9745.7|9
1591144500000|2020-06-03 00:35:00|9751.2|9746.2|9751.6|9746.6|9753.3|9748.3|9751.2|9746.2|37
1591144800000|2020-06-03 00:40:00|9751.1|9746.1|9745.1|9740.1|9751.6|9746.6|9743.7|9738.7|164
1591145100000|2020-06-03 00:45:00|9744.9|9739.9|9743.6|9738.6|9746.2|9741.2|9742.2|9737.2|90
1591145400000|2020-06-03 00:50:00|9743.2|9738.2|9744.7|9739.7|9746.7|9741.7|9742.4|9737.4|58
1591145700000|2020-06-03 00:55:00|9745.1|9740.1|9747|9742|9748.7|9743.7|9744.9|9739.9|19
1591146000000|2020-06-03 01:00:00|9746.9|9741.9|9741.6|9736.6|9746.9|9741.9|9740.4|9735.4|85
1591146300000|2020-06-03 01:05:00|9741.4|9736.4|9741.4|9736.4|9742.2|9737.2|9739.7|9734.7|46
1591146600000|2020-06-03 01:10:00|9741.6|9736.6|9740.6|9735.6|9743.5|9738.5|9738.9|9733.9|27
1591146900000|2020-06-03 01:15:00|9740.7|9735.7|9741.2|9736.2|9742.7|9737.7|9739.2|9734.2|64
1591147200000|2020-06-03 01:20:00|9741.7|9736.7|9739.2|9734.2|9742.1|9737.1|9739.1|9734.1|44
1591147500000|2020-06-03 01:25:00|9739.4|9734.4|9743.2|9738.2|9743.7|9738.7|9739.2|9734.2|19
1591147800000|2020-06-03 01:30:00|9743.1|9738.1|9748.7|9743.7|9749.2|9744.2|9743.1|9738.1|74
1591148100000|2020-06-03 01:35:00|9748.6|9743.6|9747.1|9742.1|9748.7|9743.7|9745.2|9740.2|33
1591148400000|2020-06-03 01:40:00|9747.4|9742.4|9745.9|9740.9|9747.9|9742.9|9745.4|9740.4|80
1591148700000|2020-06-03 01:45:00|9745.4|9740.4|9746.4|9741.4|9747.3|9742.3|9744.4|9739.4|31
1591149000000|2020-06-03 01:50:00|9746.6|9741.6|9747.4|9742.4|9747.8|9742.8|9745.6|9740.6|15
1591149300000|2020-06-03 01:55:00|9747.6|9742.6|9749.4|9744.4|9750.1|9745.1|9746.9|9741.9|38
1591149600000|2020-06-03 02:00:00|9749.6|9744.6|9751.6|9746.6|9752|9747|9748.6|9743.6|45
1591149900000|2020-06-03 02:05:00|9751.4|9746.4|9752.4|9747.4|9752.9|9747.9|9750.8|9745.8|21
1591150200000|2020-06-03 02:10:00|9752.6|9747.6|9751.9|9746.9|9752.9|9747.9|9751.8|9746.8|9
1591150500000|2020-06-03 02:15:00|9751.3|9746.3|9752.8|9747.8|9752.8|9747.8|9751|9746|76
1591150800000|2020-06-03 02:20:00|9752.6|9747.6|9754.1|9749.1|9754.3|9749.3|9752.3|9747.3|8
1591151100000|2020-06-03 02:25:00|9754|9749|9753.4|9748.4|9754.8|9749.8|9752.9|9747.9|55
1591151400000|2020-06-03 02:30:00|9753.6|9748.6|9750.6|9745.6|9753.6|9748.6|9750.3|9745.3|14
1591151700000|2020-06-03 02:35:00|9750.9|9745.9|9750.8|9745.8|9751.4|9746.4|9750.6|9745.6|14
1591152000000|2020-06-03 02:40:00|9751|9746|9749.3|9744.3|9752.8|9747.8|9749.3|9744.3|25
1591152300000|2020-06-03 02:45:00|9749.2|9744.2|9750|9745|9750.3|9745.3|9748.3|9743.3|20
1591152600000|2020-06-03 02:50:00|9749.8|9744.8|9746.8|9741.8|9750.3|9745.3|9746.8|9741.8|21
1591152900000|2020-06-03 02:55:00|9747.1|9742.1|9748.8|9743.8|9748.8|9743.8|9746.8|9741.8|15
1591153200000|2020-06-03 03:00:00|9748.7|9743.7|9748.3|9743.3|9749.8|9744.8|9748.3|9743.3|11
1591153500000|2020-06-03 03:05:00|9748.8|9743.8|9749.8|9744.8|9750.3|9745.3|9748.1|9743.1|17
1591153800000|2020-06-03 03:10:00|9749.3|9744.3|9747.8|9742.8|9749.8|9744.8|9747.3|9742.3|39
1591154100000|2020-06-03 03:15:00|9747.7|9742.7|9745.2|9740.2|9747.8|9742.8|9743|9738|40
1591154400000|2020-06-03 03:20:00|9745|9740|9745.7|9740.7|9746.7|9741.7|9745|9740|4
1591154700000|2020-06-03 03:25:00|9745.8|9740.8|9745.8|9740.8|9747.3|9742.3|9745.7|9740.7|7
1591155000000|2020-06-03 03:30:00|9745.7|9740.7|9744.3|9739.3|9746.2|9741.2|9743.7|9738.7|28
1591155300000|2020-06-03 03:35:00|9744.8|9739.8|9743.8|9738.8|9746|9741|9743.3|9738.3|10
1591155600000|2020-06-03 03:40:00|9743.7|9738.7|9744.3|9739.3|9745.3|9740.3|9743.7|9738.7|32
1591155900000|2020-06-03 03:45:00|9744.2|9739.2|9743.5|9738.5|9744.3|9739.3|9743.3|9738.3|19
1591156200000|2020-06-03 03:50:00|9743.3|9738.3|9739.5|9734.5|9743.3|9738.3|9739.3|9734.3|98
1591156500000|2020-06-03 03:55:00|9739.6|9734.6|9740.8|9735.8|9742.2|9737.2|9739.1|9734.1|62
1591156800000|2020-06-03 04:00:00|9741.1|9736.1|9740.3|9735.3|9741.8|9736.8|9740|9735|10
1591157100000|2020-06-03 04:05:00|9740.5|9735.5|9740.3|9735.3|9741|9736|9740|9735|14
1591157400000|2020-06-03 04:10:00|9740.5|9735.5|9740.8|9735.8|9741.3|9736.3|9740.3|9735.3|9
1591157700000|2020-06-03 04:15:00|9740.6|9735.6|9742.3|9737.3|9742.5|9737.5|9740.5|9735.5|14
1591158000000|2020-06-03 04:20:00|9742|9737|9743.3|9738.3|9743.3|9738.3|9742|9737|83
1591158300000|2020-06-03 04:25:00|9743.2|9738.2|9742.2|9737.2|9743.8|9738.8|9742.2|9737.2|10
1591158600000|2020-06-03 04:30:00|9742.3|9737.3|9743.3|9738.3|9743.3|9738.3|9742.2|9737.2|37
1591158900000|2020-06-03 04:35:00|9743.2|9738.2|9744.2|9739.2|9744.2|9739.2|9742.2|9737.2|25
1591159200000|2020-06-03 04:40:00|9744.3|9739.3|9744.7|9739.7|9745.2|9740.2|9744.2|9739.2|9
1591159500000|2020-06-03 04:45:00|9744.4|9739.4|9743.7|9738.7|9744.9|9739.9|9743.4|9738.4|29
1591159800000|2020-06-03 04:50:00|9743.9|9738.9|9743.7|9738.7|9744.7|9739.7|9743.7|9738.7|6
1591160100000|2020-06-03 04:55:00|9743.4|9738.4|9743.4|9738.4|9744|9739|9742.9|9737.9|11
1591160400000|2020-06-03 05:00:00|9743.7|9738.7|9743.2|9738.2|9744.2|9739.2|9742.9|9737.9|30
1591160700000|2020-06-03 05:05:00|9742.9|9737.9|9742.9|9737.9|9743.9|9738.9|9742.7|9737.7|8
1591161000000|2020-06-03 05:10:00|9742.4|9737.4|9738.9|9733.9|9742.4|9737.4|9738.7|9733.7|61
1591161300000|2020-06-03 05:15:00|9738.7|9733.7|9737.9|9732.9|9738.7|9733.7|9737.2|9732.2|49
1591161600000|2020-06-03 05:20:00|9738.1|9733.1|9739.9|9734.9|9740.7|9735.7|9738.1|9733.1|88
1591161900000|2020-06-03 05:25:00|9739.7|9734.7|9742.2|9737.2|9742.3|9737.3|9739.4|9734.4|9
1591162200000|2020-06-03 05:30:00|9742.3|9737.3|9742.2|9737.2|9743.2|9738.2|9741.2|9736.2|12
1591162500000|2020-06-03 05:35:00|9741.7|9736.7|9740.7|9735.7|9741.7|9736.7|9740.2|9735.2|97
1591162800000|2020-06-03 05:40:00|9741.2|9736.2|9742.6|9737.6|9743.2|9738.2|9741.2|9736.2|44
1591163100000|2020-06-03 05:45:00|9742.2|9737.2|9744.2|9739.2|9744.2|9739.2|9741.7|9736.7|28
1591163400000|2020-06-03 05:50:00|9744.5|9739.5|9743.2|9738.2|9745.4|9740.4|9742.7|9737.7|16
1591163700000|2020-06-03 05:55:00|9743.7|9738.7|9742.7|9737.7|9744.6|9739.6|9742.2|9737.2|22
1591164000000|2020-06-03 06:00:00|9742.2|9737.2|9741.2|9736.2|9742.7|9737.7|9737.1|9732.1|102
1591164300000|2020-06-03 06:05:00|9740.7|9735.7|9739.7|9734.7|9741.7|9736.7|9739.2|9734.2|105
1591164600000|2020-06-03 06:10:00|9739.8|9734.8|9742|9737|9742.5|9737.5|9738.7|9733.7|48
1591164900000|2020-06-03 06:15:00|9742.2|9737.2|9742.9|9737.9|9744|9739|9742.2|9737.2|21
1591165200000|2020-06-03 06:20:00|9742.7|9737.7|9740.3|9735.3|9743.2|9738.2|9739.8|9734.8|27
1591165500000|2020-06-03 06:25:00|9740.8|9735.8|9740.5|9735.5|9741.3|9736.3|9739.3|9734.3|19
1591165800000|2020-06-03 06:30:00|9740.3|9735.3|9739.7|9734.7|9741.3|9736.3|9739.7|9734.7|22
1591166100000|2020-06-03 06:35:00|9739.5|9734.5|9738.5|9733.5|9739.8|9734.8|9737.2|9732.2|12
1591166400000|2020-06-03 06:40:00|9738.8|9733.8|9740.8|9735.8|9740.8|9735.8|9737.2|9732.2|28
1591166700000|2020-06-03 06:45:00|9741.3|9736.3|9740|9735|9741.8|9736.8|9738|9733|41
1591167000000|2020-06-03 06:50:00|9739.8|9734.8|9740|9735|9740.8|9735.8|9738|9733|16
1591167300000|2020-06-03 06:55:00|9740.3|9735.3|9739.4|9734.4|9741.2|9736.2|9738.3|9733.3|53
1591167600000|2020-06-03 07:00:00|9739.6|9734.6|9733.8|9728.8|9741.3|9736.3|9733.8|9728.8|151
1591167900000|2020-06-03 07:05:00|9734.3|9729.3|9734.8|9729.8|9736.1|9731.1|9732.2|9727.2|58
1591168200000|2020-06-03 07:10:00|9734.9|9729.9|9735.9|9730.9|9737.4|9732.4|9734.5|9729.5|24
1591168500000|2020-06-03 07:15:00|9736.1|9731.1|9730.7|9725.7|9736.1|9731.1|9730.7|9725.7|54
1591168800000|2020-06-03 07:20:00|9730.5|9725.5|9729.3|9724.3|9731.8|9726.8|9728.4|9723.4|60
1591169100000|2020-06-03 07:25:00|9729.4|9724.4|9729.1|9724.1|9730.8|9725.8|9727.1|9722.1|94
1591169400000|2020-06-03 07:30:00|9729|9724|9733.9|9728.9|9734.8|9729.8|9728.8|9723.8|30
1591169700000|2020-06-03 07:35:00|9734.1|9729.1|9737.4|9732.4|9739.1|9734.1|9733.9|9728.9|109
1591170000000|2020-06-03 07:40:00|9737.9|9732.9|9743|9738|9743.4|9738.4|9736.9|9731.9|152
1591170300000|2020-06-03 07:45:00|9742.9|9737.9|9738.9|9733.9|9743|9738|9738.8|9733.8|41
1591170600000|2020-06-03 07:50:00|9738.8|9733.8|9735.9|9730.9|9739.1|9734.1|9735.4|9730.4|56
1591170900000|2020-06-03 07:55:00|9735.8|9730.8|9737.4|9732.4|9738.4|9733.4|9735.8|9730.8|42
1591171200000|2020-06-03 08:00:00|9737.3|9732.3|9738.3|9733.3|9741.9|9736.9|9736.9|9731.9|76
1591171500000|2020-06-03 08:05:00|9738.1|9733.1|9746.6|9741.6|9747.1|9742.1|9736.9|9731.9|120
1591171800000|2020-06-03 08:10:00|9746.8|9741.8|9750.9|9745.9|9751.9|9746.9|9743.3|9738.3|83
1591172100000|2020-06-03 08:15:00|9750.8|9745.8|9745.9|9740.9|9755.3|9750.3|9745.9|9740.9|145
1591172400000|2020-06-03 08:20:00|9745.6|9740.6|9742.2|9737.2|9745.6|9740.6|9741.9|9736.9|78
1591172700000|2020-06-03 08:25:00|9741.9|9736.9|9740|9735|9743.2|9738.2|9740|9735|51
1591173000000|2020-06-03 08:30:00|9739.9|9734.9|9740.2|9735.2|9742.5|9737.5|9737.9|9732.9|39
1591173300000|2020-06-03 08:35:00|9740.4|9735.4|9742.2|9737.2|9743.5|9738.5|9739.9|9734.9|47
1591173600000|2020-06-03 08:40:00|9742|9737|9740.4|9735.4|9744.9|9739.9|9740.4|9735.4|35
1591173900000|2020-06-03 08:45:00|9740.5|9735.5|9741.5|9736.5|9741.7|9736.7|9739.4|9734.4|85
1591174200000|2020-06-03 08:50:00|9741.9|9736.9|9741.5|9736.5|9744.5|9739.5|9740.2|9735.2|63
1591174500000|2020-06-03 08:55:00|9741.4|9736.4|9743|9738|9744|9739|9740.4|9735.4|41
1591174800000|2020-06-03 09:00:00|9743.2|9738.2|9739.4|9734.4|9743.4|9738.4|9738|9733|127
1591175100000|2020-06-03 09:05:00|9739.2|9734.2|9735.4|9730.4|9740.5|9735.5|9735.4|9730.4|90
1591175400000|2020-06-03 09:10:00|9735.5|9730.5|9738.7|9733.7|9739.5|9734.5|9734.9|9729.9|31
1591175700000|2020-06-03 09:15:00|9738.9|9733.9|9739.9|9734.9|9740.7|9735.7|9737.7|9732.7|34
1591176000000|2020-06-03 09:20:00|9740.2|9735.2|9739.7|9734.7|9741.2|9736.2|9737.9|9732.9|20
1591176300000|2020-06-03 09:25:00|9739.5|9734.5|9737.2|9732.2|9739.7|9734.7|9736.9|9731.9|10
1591176600000|2020-06-03 09:30:00|9737.4|9732.4|9736.7|9731.7|9739.4|9734.4|9736.2|9731.2|16
1591176900000|2020-06-03 09:35:00|9736.4|9731.4|9737.2|9732.2|9737.4|9732.4|9734.4|9729.4|32
1591177200000|2020-06-03 09:40:00|9737.4|9732.4|9737.4|9732.4|9738.4|9733.4|9735.9|9730.9|10
1591177500000|2020-06-03 09:45:00|9737.7|9732.7|9736.5|9731.5|9737.7|9732.7|9735.2|9730.2|28
1591177800000|2020-06-03 09:50:00|9736.7|9731.7|9732.4|9727.4|9736.7|9731.7|9730.2|9725.2|34
1591178100000|2020-06-03 09:55:00|9732.6|9727.6|9735.9|9730.9|9737.7|9732.7|9732.4|9727.4|117
1591178400000|2020-06-03 10:00:00|9736.2|9731.2|9740.7|9735.7|9742|9737|9735.4|9730.4|63
1591178700000|2020-06-03 10:05:00|9740.9|9735.9|9741.2|9736.2|9741.4|9736.4|9739.2|9734.2|51
1591179000000|2020-06-03 10:10:00|9741.4|9736.4|9742.4|9737.4|9743.1|9738.1|9739.2|9734.2|73
1591179300000|2020-06-03 10:15:00|9742.7|9737.7|9744.7|9739.7|9745.7|9740.7|9741.9|9736.9|20
1591179600000|2020-06-03 10:20:00|9744.9|9739.9|9742.2|9737.2|9744.9|9739.9|9739.7|9734.7|65
1591179900000|2020-06-03 10:25:00|9742.6|9737.6|9741.2|9736.2|9744.7|9739.7|9740.9|9735.9|67
1591180200000|2020-06-03 10:30:00|9741.4|9736.4|9743.7|9738.7|9745.2|9740.2|9740.4|9735.4|32
1591180500000|2020-06-03 10:35:00|9743.9|9738.9|9745.7|9740.7|9747.4|9742.4|9743.9|9738.9|39
1591180800000|2020-06-03 10:40:00|9745.6|9740.6|9741.9|9736.9|9745.7|9740.7|9741.7|9736.7|20
1591181100000|2020-06-03 10:45:00|9742.2|9737.2|9746.4|9741.4|9746.9|9741.9|9741.7|9736.7|29
1591181400000|2020-06-03 10:50:00|9746.7|9741.7|9747.4|9742.4|9748.9|9743.9|9745.9|9740.9|57
1591181700000|2020-06-03 10:55:00|9747.7|9742.7|9751.4|9746.4|9751.4|9746.4|9746.2|9741.2|52
1591182000000|2020-06-03 11:00:00|9751.2|9746.2|9745.4|9740.4|9751.7|9746.7|9745.4|9740.4|66
1591182300000|2020-06-03 11:05:00|9745.7|9740.7|9747.2|9742.2|9749.4|9744.4|9745.7|9740.7|27
1591182600000|2020-06-03 11:10:00|9746.9|9741.9|9752.9|9747.9|9752.9|9747.9|9746.9|9741.9|43
1591182900000|2020-06-03 11:15:00|9753.2|9748.2|9751.7|9746.7|9753.7|9748.7|9750.9|9745.9|47
1591183200000|2020-06-03 11:20:00|9751.9|9746.9|9753.7|9748.7|9754.2|9749.2|9751.9|9746.9|84
1591183500000|2020-06-03 11:25:00|9753.4|9748.4|9757.6|9752.6|9757.9|9752.9|9752.9|9747.9|60
1591183800000|2020-06-03 11:30:00|9757.4|9752.4|9756.1|9751.1|9761|9756|9755.7|9750.7|127
1591184100000|2020-06-03 11:35:00|9756.4|9751.4|9755.9|9750.9|9759.9|9754.9|9755.9|9750.9|66
1591184400000|2020-06-03 11:40:00|9756.1|9751.1|9755.9|9750.9|9760.4|9755.4|9755.6|9750.6|82
1591184700000|2020-06-03 11:45:00|9755.8|9750.8|9753.8|9748.8|9756.4|9751.4|9752.9|9747.9|75
1591185000000|2020-06-03 11:50:00|9753.4|9748.4|9752.4|9747.4|9753.6|9748.6|9751.4|9746.4|149
1591185300000|2020-06-03 11:55:00|9751.9|9746.9|9754.9|9749.9|9755.9|9750.9|9749.9|9744.9|72
1591185600000|2020-06-03 12:00:00|9755.3|9750.3|9754.1|9749.1|9755.6|9750.6|9753.4|9748.4|62
1591185900000|2020-06-03 12:05:00|9754.4|9749.4|9753.9|9748.9|9754.4|9749.4|9752.4|9747.4|51
1591186200000|2020-06-03 12:10:00|9753.6|9748.6|9756.8|9751.8|9756.8|9751.8|9751.9|9746.9|35
1591186500000|2020-06-03 12:15:00|9756.7|9751.7|9753.1|9748.1|9756.8|9751.8|9751.9|9746.9|121
1591186800000|2020-06-03 12:20:00|9753.6|9748.6|9748.3|9743.3|9757.6|9752.6|9748.3|9743.3|123
1591187100000|2020-06-03 12:25:00|9748.5|9743.5|9749.3|9744.3|9750.3|9745.3|9746.6|9741.6|82
1591187400000|2020-06-03 12:30:00|9749.6|9744.6|9745.9|9740.9|9750.1|9745.1|9743.5|9738.5|143
1591187700000|2020-06-03 12:35:00|9746.3|9741.3|9753.3|9748.3|9753.3|9748.3|9745.8|9740.8|64
1591188000000|2020-06-03 12:40:00|9753.1|9748.1|9756.9|9751.9|9757.3|9752.3|9751.6|9746.6|66
1591188300000|2020-06-03 12:45:00|9757.3|9752.3|9755.7|9750.7|9758.4|9753.4|9754.3|9749.3|76
1591188600000|2020-06-03 12:50:00|9755.5|9750.5|9751.4|9746.4|9755.8|9750.8|9751.2|9746.2|51
1591188900000|2020-06-03 12:55:00|9751.2|9746.2|9755.5|9750.5|9757.2|9752.2|9750.5|9745.5|36
1591189200000|2020-06-03 13:00:00|9755.7|9750.7|9755|9750|9756.5|9751.5|9753.5|9748.5|61
1591189500000|2020-06-03 13:05:00|9755.2|9750.2|9751.5|9746.5|9758.5|9753.5|9751.2|9746.2|65
1591189800000|2020-06-03 13:10:00|9751.4|9746.4|9754.7|9749.7|9755|9750|9751.2|9746.2|87
1591190100000|2020-06-03 13:15:00|9754.9|9749.9|9749.7|9744.7|9755|9750|9749.5|9744.5|52
1591190400000|2020-06-03 13:20:00|9749.5|9744.5|9750.5|9745.5|9751.7|9746.7|9746.9|9741.9|136
1591190700000|2020-06-03 13:25:00|9750.4|9745.4|9755|9750|9755|9750|9746.7|9741.7|89
1591191000000|2020-06-03 13:30:00|9754.5|9749.5|9746.5|9741.5|9757.1|9752.1|9746.5|9741.5|211
1591191300000|2020-06-03 13:35:00|9746.3|9741.3|9752.5|9747.5|9755.2|9750.2|9745.8|9740.8|114
1591191600000|2020-06-03 13:40:00|9752.8|9747.8|9752.1|9747.1|9754.1|9749.1|9749.3|9744.3|78
1591191900000|2020-06-03 13:45:00|9752.6|9747.6|9751.8|9746.8|9752.8|9747.8|9748.8|9743.8|133
1591192200000|2020-06-03 13:50:00|9751.4|9746.4|9748|9743|9751.4|9746.4|9744.8|9739.8|117
1591192500000|2020-06-03 13:55:00|9747.8|9742.8|9741.6|9736.6|9748.6|9743.6|9738.8|9733.8|199
1591192800000|2020-06-03 14:00:00|9741.4|9736.4|9734.2|9729.2|9742.6|9737.6|9728.6|9723.6|419
1591193100000|2020-06-03 14:05:00|9734.4|9729.4|9739.2|9734.2|9740.1|9735.1|9733.1|9728.1|298
1591193400000|2020-06-03 14:10:00|9739.4|9734.4|9742.9|9737.9|9743.9|9738.9|9737.6|9732.6|219
1591193700000|2020-06-03 14:15:00|9742.7|9737.7|9734.6|9729.6|9742.9|9737.9|9734.2|9729.2|172
1591194000000|2020-06-03 14:20:00|9734.2|9729.2|9735.2|9730.2|9739.4|9734.4|9733.9|9728.9|139
1591194300000|2020-06-03 14:25:00|9735.4|9730.4|9732.2|9727.2|9737.2|9732.2|9726.9|9721.9|264
1591194600000|2020-06-03 14:30:00|9732.4|9727.4|9731.7|9726.7|9732.7|9727.7|9729.4|9724.4|296
1591194900000|2020-06-03 14:35:00|9731.6|9726.6|9735.7|9730.7|9737.2|9732.2|9731.1|9726.1|281
1591195200000|2020-06-03 14:40:00|9735.9|9730.9|9736.6|9731.6|9738.6|9733.6|9733.1|9728.1|282
1591195500000|2020-06-03 14:45:00|9736.4|9731.4|9735.2|9730.2|9737.7|9732.7|9733.2|9728.2|604
1591195800000|2020-06-03 14:50:00|9735.4|9730.4|9733.1|9728.1|9737.7|9732.7|9732.1|9727.1|596
1591196100000|2020-06-03 14:55:00|9732.6|9727.6|9735.4|9730.4|9740.2|9735.2|9731.1|9726.1|950
1591196400000|2020-06-03 15:00:00|9735.6|9730.6|9731.8|9726.8|9736.1|9731.1|9730.6|9725.6|269
1591196700000|2020-06-03 15:05:00|9731.4|9726.4|9728.2|9723.2|9731.4|9726.4|9725.9|9720.9|409
1591197000000|2020-06-03 15:10:00|9728.1|9723.1|9726.9|9721.9|9730.7|9725.7|9726.4|9721.4|129
1591197300000|2020-06-03 15:15:00|9726.2|9721.2|9725.7|9720.7|9727.7|9722.7|9725|9720|153
1591197600000|2020-06-03 15:20:00|9725.8|9720.8|9728.5|9723.5|9730.7|9725.7|9725.5|9720.5|158
1591197900000|2020-06-03 15:25:00|9728.2|9723.2|9727|9722|9731.3|9726.3|9726|9721|158
1591198200000|2020-06-03 15:30:00|9727.2|9722.2|9722.5|9717.5|9729.8|9724.8|9722.5|9717.5|166
1591198500000|2020-06-03 15:35:00|9722.8|9717.8|9718.7|9713.7|9724.5|9719.5|9717.8|9712.8|278
1591198800000|2020-06-03 15:40:00|9718.8|9713.8|9721.2|9716.2|9721.3|9716.3|9716.2|9711.2|227
1591199100000|2020-06-03 15:45:00|9721.3|9716.3|9722.8|9717.8|9724.8|9719.8|9720.7|9715.7|147
1591199400000|2020-06-03 15:50:00|9723|9718|9716.5|9711.5|9723.2|9718.2|9715.5|9710.5|98
1591199700000|2020-06-03 15:55:00|9716.8|9711.8|9719|9714|9721|9716|9716.8|9711.8|146
1591200000000|2020-06-03 16:00:00|9719.5|9714.5|9721|9716|9722|9717|9719.5|9714.5|127
1591200300000|2020-06-03 16:05:00|9721.3|9716.3|9721.5|9716.5|9721.5|9716.5|9717|9712|78
1591200600000|2020-06-03 16:10:00|9721.3|9716.3|9721|9716|9721.5|9716.5|9719|9714|96
1591200900000|2020-06-03 16:15:00|9720.5|9715.5|9723.5|9718.5|9724.7|9719.7|9720.5|9715.5|207
1591201200000|2020-06-03 16:20:00|9723|9718|9724|9719|9725.5|9720.5|9722.5|9717.5|120
1591201500000|2020-06-03 16:25:00|9724.3|9719.3|9723.3|9718.3|9726.5|9721.5|9723|9718|65
1591201800000|2020-06-03 16:30:00|9723.5|9718.5|9719|9714|9726.4|9721.4|9719|9714|209
1591202100000|2020-06-03 16:35:00|9718.5|9713.5|9722.7|9717.7|9722.7|9717.7|9718.2|9713.2|163
1591202400000|2020-06-03 16:40:00|9722.5|9717.5|9724.4|9719.4|9725.2|9720.2|9720.7|9715.7|100
1591202700000|2020-06-03 16:45:00|9724.2|9719.2|9724.5|9719.5|9727|9722|9724.2|9719.2|322
1591203000000|2020-06-03 16:50:00|9724.4|9719.4|9724.7|9719.7|9725.5|9720.5|9724.2|9719.2|54
1591203300000|2020-06-03 16:55:00|9725|9720|9725.2|9720.2|9726.4|9721.4|9724.2|9719.2|93
1591203600000|2020-06-03 17:00:00|9724.7|9719.7|9727.7|9722.7|9728.4|9723.4|9723.7|9718.7|114
1591203900000|2020-06-03 17:05:00|9727.6|9722.6|9725.7|9720.7|9727.6|9722.6|9725.2|9720.2|87
1591204200000|2020-06-03 17:10:00|9725.2|9720.2|9725.7|9720.7|9725.7|9720.7|9723.7|9718.7|51
1591204500000|2020-06-03 17:15:00|9725.6|9720.6|9725.1|9720.1|9726.7|9721.7|9724.7|9719.7|54
1591204800000|2020-06-03 17:20:00|9724.7|9719.7|9723.7|9718.7|9725.2|9720.2|9723.6|9718.6|146
1591205100000|2020-06-03 17:25:00|9724|9719|9724.7|9719.7|9725.2|9720.2|9723.7|9718.7|91
1591205400000|2020-06-03 17:30:00|9724.6|9719.6|9724.1|9719.1|9724.7|9719.7|9723.7|9718.7|33
1591205700000|2020-06-03 17:35:00|9723.7|9718.7|9724.2|9719.2|9724.7|9719.7|9722.8|9717.8|106
1591206000000|2020-06-03 17:40:00|9724.7|9719.7|9727.2|9722.2|9727.2|9722.2|9724.7|9719.7|65
1591206300000|2020-06-03 17:45:00|9727.4|9722.4|9726.5|9721.5|9727.7|9722.7|9725.5|9720.5|164
1591206600000|2020-06-03 17:50:00|9726.2|9721.2|9725.5|9720.5|9727|9722|9724|9719|116
1591206900000|2020-06-03 17:55:00|9725.3|9720.3|9723.9|9718.9|9725.7|9720.7|9723.2|9718.2|88
1591207200000|2020-06-03 18:00:00|9724.2|9719.2|9723.3|9718.3|9725.2|9720.2|9723.1|9718.1|51
1591207500000|2020-06-03 18:05:00|9723.2|9718.2|9724.8|9719.8|9725.4|9720.4|9722.1|9717.1|74
1591207800000|2020-06-03 18:10:00|9724.9|9719.9|9724.9|9719.9|9724.9|9719.9|9723.3|9718.3|40
1591208100000|2020-06-03 18:15:00|9725.3|9720.3|9726.1|9721.1|9726.8|9721.8|9724.8|9719.8|120
1591208400000|2020-06-03 18:20:00|9726.3|9721.3|9726.1|9721.1|9727.2|9722.2|9725.8|9720.8|84
1591208700000|2020-06-03 18:25:00|9725.8|9720.8|9727.4|9722.4|9727.7|9722.7|9725.8|9720.8|153
1591209000000|2020-06-03 18:30:00|9727.5|9722.5|9728.3|9723.3|9729.3|9724.3|9727.3|9722.3|121
1591209300000|2020-06-03 18:35:00|9728.1|9723.1|9727.9|9722.9|9728.3|9723.3|9726.8|9721.8|47
1591209600000|2020-06-03 18:40:00|9728.3|9723.3|9728.3|9723.3|9728.8|9723.8|9727.8|9722.8|30
1591209900000|2020-06-03 18:45:00|9728.6|9723.6|9728.8|9723.8|9728.8|9723.8|9727.8|9722.8|28
1591210200000|2020-06-03 18:50:00|9728.6|9723.6|9728.1|9723.1|9729.1|9724.1|9726.8|9721.8|27
1591210500000|2020-06-03 18:55:00|9727.8|9722.8|9726.6|9721.6|9728.1|9723.1|9725.8|9720.8|143
1591210800000|2020-06-03 19:00:00|9726.3|9721.3|9727.1|9722.1|9728.6|9723.6|9726.3|9721.3|41
1591211100000|2020-06-03 19:05:00|9726.6|9721.6|9725.3|9720.3|9726.6|9721.6|9724.3|9719.3|64
1591211400000|2020-06-03 19:10:00|9725.1|9720.1|9724.1|9719.1|9725.3|9720.3|9723.6|9718.6|111
1591211700000|2020-06-03 19:15:00|9724.3|9719.3|9722.1|9717.1|9725|9720|9722.1|9717.1|38
1591212000000|2020-06-03 19:20:00|9722.3|9717.3|9724.5|9719.5|9725.3|9720.3|9722.3|9717.3|66
1591212300000|2020-06-03 19:25:00|9724.6|9719.6|9722|9717|9724.6|9719.6|9722|9717|25
1591212600000|2020-06-03 19:30:00|9722.1|9717.1|9722.3|9717.3|9722.6|9717.6|9721|9716|36
1591212900000|2020-06-03 19:35:00|9722.6|9717.6|9723.1|9718.1|9725.6|9720.6|9722.6|9717.6|40
1591213200000|2020-06-03 19:40:00|9723.3|9718.3|9723.3|9718.3|9724.1|9719.1|9722.3|9717.3|21
1591213500000|2020-06-03 19:45:00|9723.8|9718.8|9718.6|9713.6|9725.5|9720.5|9716.3|9711.3|149
1591213800000|2020-06-03 19:50:00|9718.1|9713.1|9721.8|9716.8|9722.6|9717.6|9716.8|9711.8|68
1591214100000|2020-06-03 19:55:00|9722.1|9717.1|9725.1|9720.1|9726|9721|9721.3|9716.3|117
1591214400000|2020-06-03 20:00:00|9725|9720|9726.5|9721.5|9728.6|9723.6|9723.6|9718.6|80
1591214700000|2020-06-03 20:05:00|9726|9721|9728.1|9723.1|9728.6|9723.6|9726|9721|39
1591215000000|2020-06-03 20:10:00|9728.3|9723.3|9728.1|9723.1|9729.6|9724.6|9727.8|9722.8|9
1591215300000|2020-06-03 20:15:00|9728.3|9723.3|9728.5|9723.5|9730|9725|9728.1|9723.1|4
1591215600000|2020-06-03 20:20:00|9728.6|9723.6|9729.5|9724.5|9730.3|9725.3|9727.5|9722.5|11
1591215900000|2020-06-03 20:25:00|9729.6|9724.6|9730.2|9725.2|9730.5|9725.5|9728.5|9723.5|7
1591216200000|2020-06-03 20:30:00|9730.3|9725.3|9731.2|9726.2|9731.8|9726.8|9730|9725|16
1591216500000|2020-06-03 20:35:00|9731.3|9726.3|9731.7|9726.7|9732.2|9727.2|9730.7|9725.7|5
1591216800000|2020-06-03 20:40:00|9731.2|9726.2|9731.3|9726.3|9731.3|9726.3|9730.2|9725.2|11
1591217100000|2020-06-03 20:45:00|9731.2|9726.2|9729.7|9724.7|9731.7|9726.7|9729.7|9724.7|21
1591217400000|2020-06-03 20:50:00|9730|9725|9731.8|9726.8|9731.8|9726.8|9730|9725|11
1591217700000|2020-06-03 20:55:00|9731.7|9726.7|9730.8|9725.8|9732.8|9727.8|9730|9725|29
1591142400000|2020-06-03 00:00:00|9757.6|9752.6|9760.2|9755.2|9760.7|9755.7|9756.8|9751.8|165
1591142700000|2020-06-03 00:05:00|9760|9755|9760.2|9755.2|9761|9756|9759.4|9754.4|44
1591143000000|2020-06-03 00:10:00|9760|9755|9758.2|9753.2|9760.2|9755.2|9758|9753|17
1591143300000|2020-06-03 00:15:00|9758|9753|9754.7|9749.7|9758.2|9753.2|9753.7|9748.7|40
1591143600000|2020-06-03 00:20:00|9754.5|9749.5|9754.7|9749.7|9755.5|9750.5|9752.7|9747.7|70
1591143900000|2020-06-03 00:25:00|9755|9750|9751.6|9746.6|9755|9750|9750.2|9745.2|41
1591144200000|2020-06-03 00:30:00|9752.2|9747.2|9751.3|9746.3|9752.2|9747.2|9750.7|9745.7|9
1591144500000|2020-06-03 00:35:00|9751.2|9746.2|9751.6|9746.6|9753.3|9748.3|9751.2|9746.2|37
1591144800000|2020-06-03 00:40:00|9751.1|9746.1|9745.1|9740.1|9751.6|9746.6|9743.7|9738.7|164
1591145100000|2020-06-03 00:45:00|9744.9|9739.9|9743.6|9738.6|9746.2|9741.2|9742.2|9737.2|90
1591145400000|2020-06-03 00:50:00|9743.2|9738.2|9744.7|9739.7|9746.7|9741.7|9742.4|9737.4|58
1591145700000|2020-06-03 00:55:00|9745.1|9740.1|9747|9742|9748.7|9743.7|9744.9|9739.9|19
1591146000000|2020-06-03 01:00:00|9746.9|9741.9|9741.6|9736.6|9746.9|9741.9|9740.4|9735.4|85
1591146300000|2020-06-03 01:05:00|9741.4|9736.4|9741.4|9736.4|9742.2|9737.2|9739.7|9734.7|46
1591146600000|2020-06-03 01:10:00|9741.6|9736.6|9740.6|9735.6|9743.5|9738.5|9738.9|9733.9|27
1591146900000|2020-06-03 01:15:00|9740.7|9735.7|9741.2|9736.2|9742.7|9737.7|9739.2|9734.2|64
1591147200000|2020-06-03 01:20:00|9741.7|9736.7|9739.2|9734.2|9742.1|9737.1|9739.1|9734.1|44
1591147500000|2020-06-03 01:25:00|9739.4|9734.4|9743.2|9738.2|9743.7|9738.7|9739.2|9734.2|19
1591147800000|2020-06-03 01:30:00|9743.1|9738.1|9748.7|9743.7|9749.2|9744.2|9743.1|9738.1|74
1591148100000|2020-06-03 01:35:00|9748.6|9743.6|9747.1|9742.1|9748.7|9743.7|9745.2|9740.2|33
1591148400000|2020-06-03 01:40:00|9747.4|9742.4|9745.9|9740.9|9747.9|9742.9|9745.4|9740.4|80
1591148700000|2020-06-03 01:45:00|9745.4|9740.4|9746.4|9741.4|9747.3|9742.3|9744.4|9739.4|31
1591149000000|2020-06-03 01:50:00|9746.6|9741.6|9747.4|9742.4|9747.8|9742.8|9745.6|9740.6|15
1591149300000|2020-06-03 01:55:00|9747.6|9742.6|9749.4|9744.4|9750.1|9745.1|9746.9|9741.9|38
1591149600000|2020-06-03 02:00:00|9749.6|9744.6|9751.6|9746.6|9752|9747|9748.6|9743.6|45
1591149900000|2020-06-03 02:05:00|9751.4|9746.4|9752.4|9747.4|9752.9|9747.9|9750.8|9745.8|21
1591150200000|2020-06-03 02:10:00|9752.6|9747.6|9751.9|9746.9|9752.9|9747.9|9751.8|9746.8|9
1591150500000|2020-06-03 02:15:00|9751.3|9746.3|9752.8|9747.8|9752.8|9747.8|9751|9746|76
1591150800000|2020-06-03 02:20:00|9752.6|9747.6|9754.1|9749.1|9754.3|9749.3|9752.3|9747.3|8
1591151100000|2020-06-03 02:25:00|9754|9749|9753.4|9748.4|9754.8|9749.8|9752.9|9747.9|55
1591151400000|2020-06-03 02:30:00|9753.6|9748.6|9750.6|9745.6|9753.6|9748.6|9750.3|9745.3|14
1591151700000|2020-06-03 02:35:00|9750.9|9745.9|9750.8|9745.8|9751.4|9746.4|9750.6|9745.6|14
1591152000000|2020-06-03 02:40:00|9751|9746|9749.3|9744.3|9752.8|9747.8|9749.3|9744.3|25
1591152300000|2020-06-03 02:45:00|9749.2|9744.2|9750|9745|9750.3|9745.3|9748.3|9743.3|20
1591152600000|2020-06-03 02:50:00|9749.8|9744.8|9746.8|9741.8|9750.3|9745.3|9746.8|9741.8|21
1591152900000|2020-06-03 02:55:00|9747.1|9742.1|9748.8|9743.8|9748.8|9743.8|9746.8|9741.8|15
1591153200000|2020-06-03 03:00:00|9748.7|9743.7|9748.3|9743.3|9749.8|9744.8|9748.3|9743.3|11
1591153500000|2020-06-03 03:05:00|9748.8|9743.8|9749.8|9744.8|9750.3|9745.3|9748.1|9743.1|17
1591153800000|2020-06-03 03:10:00|9749.3|9744.3|9747.8|9742.8|9749.8|9744.8|9747.3|9742.3|39
1591154100000|2020-06-03 03:15:00|9747.7|9742.7|9745.2|9740.2|9747.8|9742.8|9743|9738|40
1591154400000|2020-06-03 03:20:00|9745|9740|9745.7|9740.7|9746.7|9741.7|9745|9740|4
1591154700000|2020-06-03 03:25:00|9745.8|9740.8|9745.8|9740.8|9747.3|9742.3|9745.7|9740.7|7
1591155000000|2020-06-03 03:30:00|9745.7|9740.7|9744.3|9739.3|9746.2|9741.2|9743.7|9738.7|28
1591155300000|2020-06-03 03:35:00|9744.8|9739.8|9743.8|9738.8|9746|9741|9743.3|9738.3|10
1591155600000|2020-06-03 03:40:00|9743.7|9738.7|9744.3|9739.3|9745.3|9740.3|9743.7|9738.7|32
1591155900000|2020-06-03 03:45:00|9744.2|9739.2|9743.5|9738.5|9744.3|9739.3|9743.3|9738.3|19
1591156200000|2020-06-03 03:50:00|9743.3|9738.3|9739.5|9734.5|9743.3|9738.3|9739.3|9734.3|98
1591156500000|2020-06-03 03:55:00|9739.6|9734.6|9740.8|9735.8|9742.2|9737.2|9739.1|9734.1|62
1591156800000|2020-06-03 04:00:00|9741.1|9736.1|9740.3|9735.3|9741.8|9736.8|9740|9735|10
1591157100000|2020-06-03 04:05:00|9740.5|9735.5|9740.3|9735.3|9741|9736|9740|9735|14
1591157400000|2020-06-03 04:10:00|9740.5|9735.5|9740.8|9735.8|9741.3|9736.3|9740.3|9735.3|9
1591157700000|2020-06-03 04:15:00|9740.6|9735.6|9742.3|9737.3|9742.5|9737.5|9740.5|9735.5|14
1591158000000|2020-06-03 04:20:00|9742|9737|9743.3|9738.3|9743.3|9738.3|9742|9737|83
1591158300000|2020-06-03 04:25:00|9743.2|9738.2|9742.2|9737.2|9743.8|9738.8|9742.2|9737.2|10
1591158600000|2020-06-03 04:30:00|9742.3|9737.3|9743.3|9738.3|9743.3|9738.3|9742.2|9737.2|37
1591158900000|2020-06-03 04:35:00|9743.2|9738.2|9744.2|9739.2|9744.2|9739.2|9742.2|9737.2|25
1591159200000|2020-06-03 04:40:00|9744.3|9739.3|9744.7|9739.7|9745.2|9740.2|9744.2|9739.2|9
1591159500000|2020-06-03 04:45:00|9744.4|9739.4|9743.7|9738.7|9744.9|9739.9|9743.4|9738.4|29
1591159800000|2020-06-03 04:50:00|9743.9|9738.9|9743.7|9738.7|9744.7|9739.7|9743.7|9738.7|6
1591160100000|2020-06-03 04:55:00|9743.4|9738.4|9743.4|9738.4|9744|9739|9742.9|9737.9|11
1591160400000|2020-06-03 05:00:00|9743.7|9738.7|9743.2|9738.2|9744.2|9739.2|9742.9|9737.9|30
1591160700000|2020-06-03 05:05:00|9742.9|9737.9|9742.9|9737.9|9743.9|9738.9|9742.7|9737.7|8
1591161000000|2020-06-03 05:10:00|9742.4|9737.4|9738.9|9733.9|9742.4|9737.4|9738.7|9733.7|61
1591161300000|2020-06-03 05:15:00|9738.7|9733.7|9737.9|9732.9|9738.7|9733.7|9737.2|9732.2|49
1591161600000|2020-06-03 05:20:00|9738.1|9733.1|9739.9|9734.9|9740.7|9735.7|9738.1|9733.1|88
1591161900000|2020-06-03 05:25:00|9739.7|9734.7|9742.2|9737.2|9742.3|9737.3|9739.4|9734.4|9
1591162200000|2020-06-03 05:30:00|9742.3|9737.3|9742.2|9737.2|9743.2|9738.2|9741.2|9736.2|12
1591162500000|2020-06-03 05:35:00|9741.7|9736.7|9740.7|9735.7|9741.7|9736.7|9740.2|9735.2|97
1591162800000|2020-06-03 05:40:00|9741.2|9736.2|9742.6|9737.6|9743.2|9738.2|9741.2|9736.2|44
1591163100000|2020-06-03 05:45:00|9742.2|9737.2|9744.2|9739.2|9744.2|9739.2|9741.7|9736.7|28
1591163400000|2020-06-03 05:50:00|9744.5|9739.5|9743.2|9738.2|9745.4|9740.4|9742.7|9737.7|16
1591163700000|2020-06-03 05:55:00|9743.7|9738.7|9742.7|9737.7|9744.6|9739.6|9742.2|9737.2|22
1591164000000|2020-06-03 06:00:00|9742.2|9737.2|9741.2|9736.2|9742.7|9737.7|9737.1|9732.1|102
1591164300000|2020-06-03 06:05:00|9740.7|9735.7|9739.7|9734.7|9741.7|9736.7|9739.2|9734.2|105
1591164600000|2020-06-03 06:10:00|9739.8|9734.8|9742|9737|9742.5|9737.5|9738.7|9733.7|48
1591164900000|2020-06-03 06:15:00|9742.2|9737.2|9742.9|9737.9|9744|9739|9742.2|9737.2|21
1591165200000|2020-06-03 06:20:00|9742.7|9737.7|9740.3|9735.3|9743.2|9738.2|9739.8|9734.8|27
1591165500000|2020-06-03 06:25:00|9740.8|9735.8|9740.5|9735.5|9741.3|9736.3|9739.3|9734.3|19
1591165800000|2020-06-03 06:30:00|9740.3|9735.3|9739.7|9734.7|9741.3|9736.3|9739.7|9734.7|22
1591166100000|2020-06-03 06:35:00|9739.5|9734.5|9738.5|9733.5|9739.8|9734.8|9737.2|9732.2|12
1591166400000|2020-06-03 06:40:00|9738.8|9733.8|9740.8|9735.8|9740.8|9735.8|9737.2|9732.2|28
1591166700000|2020-06-03 06:45:00|9741.3|9736.3|9740|9735|9741.8|9736.8|9738|9733|41
1591167000000|2020-06-03 06:50:00|9739.8|9734.8|9740|9735|9740.8|9735.8|9738|9733|16
1591167300000|2020-06-03 06:55:00|9740.3|9735.3|9739.4|9734.4|9741.2|9736.2|9738.3|9733.3|53
1591167600000|2020-06-03 07:00:00|9739.6|9734.6|9733.8|9728.8|9741.3|9736.3|9733.8|9728.8|151
1591167900000|2020-06-03 07:05:00|9734.3|9729.3|9734.8|9729.8|9736.1|9731.1|9732.2|9727.2|58
1591168200000|2020-06-03 07:10:00|9734.9|9729.9|9735.9|9730.9|9737.4|9732.4|9734.5|9729.5|24
1591168500000|2020-06-03 07:15:00|9736.1|9731.1|9730.7|9725.7|9736.1|9731.1|9730.7|9725.7|54
1591168800000|2020-06-03 07:20:00|9730.5|9725.5|9729.3|9724.3|9731.8|9726.8|9728.4|9723.4|60
1591169100000|2020-06-03 07:25:00|9729.4|9724.4|9729.1|9724.1|9730.8|9725.8|9727.1|9722.1|94
1591169400000|2020-06-03 07:30:00|9729|9724|9733.9|9728.9|9734.8|9729.8|9728.8|9723.8|30
1591169700000|2020-06-03 07:35:00|9734.1|9729.1|9737.4|9732.4|9739.1|9734.1|9733.9|9728.9|109
1591170000000|2020-06-03 07:40:00|9737.9|9732.9|9743|9738|9743.4|9738.4|9736.9|9731.9|152
1591170300000|2020-06-03 07:45:00|9742.9|9737.9|9738.9|9733.9|9743|9738|9738.8|9733.8|41
1591170600000|2020-06-03 07:50:00|9738.8|9733.8|9735.9|9730.9|9739.1|9734.1|9735.4|9730.4|56
1591170900000|2020-06-03 07:55:00|9735.8|9730.8|9737.4|9732.4|9738.4|9733.4|9735.8|9730.8|42
1591171200000|2020-06-03 08:00:00|9737.3|9732.3|9738.3|9733.3|9741.9|9736.9|9736.9|9731.9|76
1591171500000|2020-06-03 08:05:00|9738.1|9733.1|9746.6|9741.6|9747.1|9742.1|9736.9|9731.9|120
1591171800000|2020-06-03 08:10:00|9746.8|9741.8|9750.9|9745.9|9751.9|9746.9|9743.3|9738.3|83
1591172100000|2020-06-03 08:15:00|9750.8|9745.8|9745.9|9740.9|9755.3|9750.3|9745.9|9740.9|145
1591172400000|2020-06-03 08:20:00|9745.6|9740.6|9742.2|9737.2|9745.6|9740.6|9741.9|9736.9|78
1591172700000|2020-06-03 08:25:00|9741.9|9736.9|9740|9735|9743.2|9738.2|9740|9735|51
1591173000000|2020-06-03 08:30:00|9739.9|9734.9|9740.2|9735.2|9742.5|9737.5|9737.9|9732.9|39
1591173300000|2020-06-03 08:35:00|9740.4|9735.4|9742.2|9737.2|9743.5|9738.5|9739.9|9734.9|47
1591173600000|2020-06-03 08:40:00|9742|9737|9740.4|9735.4|9744.9|9739.9|9740.4|9735.4|35
1591173900000|2020-06-03 08:45:00|9740.5|9735.5|9741.5|9736.5|9741.7|9736.7|9739.4|9734.4|85
1591174200000|2020-06-03 08:50:00|9741.9|9736.9|9741.5|9736.5|9744.5|9739.5|9740.2|9735.2|63
1591174500000|2020-06-03 08:55:00|9741.4|9736.4|9743|9738|9744|9739|9740.4|9735.4|41
1591174800000|2020-06-03 09:00:00|9743.2|9738.2|9739.4|9734.4|9743.4|9738.4|9738|9733|127
1591175100000|2020-06-03 09:05:00|9739.2|9734.2|9735.4|9730.4|9740.5|9735.5|9735.4|9730.4|90
1591175400000|2020-06-03 09:10:00|9735.5|9730.5|9738.7|9733.7|9739.5|9734.5|9734.9|9729.9|31
1591175700000|2020-06-03 09:15:00|9738.9|9733.9|9739.9|9734.9|9740.7|9735.7|9737.7|9732.7|34
1591176000000|2020-06-03 09:20:00|9740.2|9735.2|9739.7|9734.7|9741.2|9736.2|9737.9|9732.9|20
1591176300000|2020-06-03 09:25:00|9739.5|9734.5|9737.2|9732.2|9739.7|9734.7|9736.9|9731.9|10
1591176600000|2020-06-03 09:30:00|9737.4|9732.4|9736.7|9731.7|9739.4|9734.4|9736.2|9731.2|16
1591176900000|2020-06-03 09:35:00|9736.4|9731.4|9737.2|9732.2|9737.4|9732.4|9734.4|9729.4|32
1591177200000|2020-06-03 09:40:00|9737.4|9732.4|9737.4|9732.4|9738.4|9733.4|9735.9|9730.9|10
1591177500000|2020-06-03 09:45:00|9737.7|9732.7|9736.5|9731.5|9737.7|9732.7|9735.2|9730.2|28
1591177800000|2020-06-03 09:50:00|9736.7|9731.7|9732.4|9727.4|9736.7|9731.7|9730.2|9725.2|34
1591178100000|2020-06-03 09:55:00|9732.6|9727.6|9735.9|9730.9|9737.7|9732.7|9732.4|9727.4|117
1591178400000|2020-06-03 10:00:00|9736.2|9731.2|9740.7|9735.7|9742|9737|9735.4|9730.4|63
1591178700000|2020-06-03 10:05:00|9740.9|9735.9|9741.2|9736.2|9741.4|9736.4|9739.2|9734.2|51
1591179000000|2020-06-03 10:10:00|9741.4|9736.4|9742.4|9737.4|9743.1|9738.1|9739.2|9734.2|73
1591179300000|2020-06-03 10:15:00|9742.7|9737.7|9744.7|9739.7|9745.7|9740.7|9741.9|9736.9|20
1591179600000|2020-06-03 10:20:00|9744.9|9739.9|9742.2|9737.2|9744.9|9739.9|9739.7|9734.7|65
1591179900000|2020-06-03 10:25:00|9742.6|9737.6|9741.2|9736.2|9744.7|9739.7|9740.9|9735.9|67
1591180200000|2020-06-03 10:30:00|9741.4|9736.4|9743.7|9738.7|9745.2|9740.2|9740.4|9735.4|32
1591180500000|2020-06-03 10:35:00|9743.9|9738.9|9745.7|9740.7|9747.4|9742.4|9743.9|9738.9|39
1591180800000|2020-06-03 10:40:00|9745.6|9740.6|9741.9|9736.9|9745.7|9740.7|9741.7|9736.7|20
1591181100000|2020-06-03 10:45:00|9742.2|9737.2|9746.4|9741.4|9746.9|9741.9|9741.7|9736.7|29
1591181400000|2020-06-03 10:50:00|9746.7|9741.7|9747.4|9742.4|9748.9|9743.9|9745.9|9740.9|57
1591181700000|2020-06-03 10:55:00|9747.7|9742.7|9751.4|9746.4|9751.4|9746.4|9746.2|9741.2|52
1591182000000|2020-06-03 11:00:00|9751.2|9746.2|9745.4|9740.4|9751.7|9746.7|9745.4|9740.4|66
1591182300000|2020-06-03 11:05:00|9745.7|9740.7|9747.2|9742.2|9749.4|9744.4|9745.7|9740.7|27
1591182600000|2020-06-03 11:10:00|9746.9|9741.9|9752.9|9747.9|9752.9|9747.9|9746.9|9741.9|43
1591182900000|2020-06-03 11:15:00|9753.2|9748.2|9751.7|9746.7|9753.7|9748.7|9750.9|9745.9|47
1591183200000|2020-06-03 11:20:00|9751.9|9746.9|9753.7|9748.7|9754.2|9749.2|9751.9|9746.9|84
1591183500000|2020-06-03 11:25:00|9753.4|9748.4|9757.6|9752.6|9757.9|9752.9|9752.9|9747.9|60
1591183800000|2020-06-03 11:30:00|9757.4|9752.4|9756.1|9751.1|9761|9756|9755.7|9750.7|127
1591184100000|2020-06-03 11:35:00|9756.4|9751.4|9755.9|9750.9|9759.9|9754.9|9755.9|9750.9|66
1591184400000|2020-06-03 11:40:00|9756.1|9751.1|9755.9|9750.9|9760.4|9755.4|9755.6|9750.6|82
1591184700000|2020-06-03 11:45:00|9755.8|9750.8|9753.8|9748.8|9756.4|9751.4|9752.9|9747.9|75
1591185000000|2020-06-03 11:50:00|9753.4|9748.4|9752.4|9747.4|9753.6|9748.6|9751.4|9746.4|149
1591185300000|2020-06-03 11:55:00|9751.9|9746.9|9754.9|9749.9|9755.9|9750.9|9749.9|9744.9|72
1591185600000|2020-06-03 12:00:00|9755.3|9750.3|9754.1|9749.1|9755.6|9750.6|9753.4|9748.4|62
1591185900000|2020-06-03 12:05:00|9754.4|9749.4|9753.9|9748.9|9754.4|9749.4|9752.4|9747.4|51
1591186200000|2020-06-03 12:10:00|9753.6|9748.6|9756.8|9751.8|9756.8|9751.8|9751.9|9746.9|35
1591186500000|2020-06-03 12:15:00|9756.7|9751.7|9753.1|9748.1|9756.8|9751.8|9751.9|9746.9|121
1591186800000|2020-06-03 12:20:00|9753.6|9748.6|9748.3|9743.3|9757.6|9752.6|9748.3|9743.3|123
1591187100000|2020-06-03 12:25:00|9748.5|9743.5|9749.3|9744.3|9750.3|9745.3|9746.6|9741.6|82
1591187400000|2020-06-03 12:30:00|9749.6|9744.6|9745.9|9740.9|9750.1|9745.1|9743.5|9738.5|143
1591187700000|2020-06-03 12:35:00|9746.3|9741.3|9753.3|9748.3|9753.3|9748.3|9745.8|9740.8|64
1591188000000|2020-06-03 12:40:00|9753.1|9748.1|9756.9|9751.9|9757.3|9752.3|9751.6|9746.6|66
1591188300000|2020-06-03 12:45:00|9757.3|9752.3|9755.7|9750.7|9758.4|9753.4|9754.3|9749.3|76
1591188600000|2020-06-03 12:50:00|9755.5|9750.5|9751.4|9746.4|9755.8|9750.8|9751.2|9746.2|51
1591188900000|2020-06-03 12:55:00|9751.2|9746.2|9755.5|9750.5|9757.2|9752.2|9750.5|9745.5|36
1591189200000|2020-06-03 13:00:00|9755.7|9750.7|9755|9750|9756.5|9751.5|9753.5|9748.5|61
1591189500000|2020-06-03 13:05:00|9755.2|9750.2|9751.5|9746.5|9758.5|9753.5|9751.2|9746.2|65
1591189800000|2020-06-03 13:10:00|9751.4|9746.4|9754.7|9749.7|9755|9750|9751.2|9746.2|87
1591190100000|2020-06-03 13:15:00|9754.9|9749.9|9749.7|9744.7|9755|9750|9749.5|9744.5|52
1591190400000|2020-06-03 13:20:00|9749.5|9744.5|9750.5|9745.5|9751.7|9746.7|9746.9|9741.9|136
1591190700000|2020-06-03 13:25:00|9750.4|9745.4|9755|9750|9755|9750|9746.7|9741.7|89
1591191000000|2020-06-03 13:30:00|9754.5|9749.5|9746.5|9741.5|9757.1|9752.1|9746.5|9741.5|211
1591191300000|2020-06-03 13:35:00|9746.3|9741.3|9752.5|9747.5|9755.2|9750.2|9745.8|9740.8|114
1591191600000|2020-06-03 13:40:00|9752.8|9747.8|9752.1|9747.1|9754.1|9749.1|9749.3|9744.3|78
1591191900000|2020-06-03 13:45:00|9752.6|9747.6|9751.8|9746.8|9752.8|9747.8|9748.8|9743.8|133
1591192200000|2020-06-03 13:50:00|9751.4|9746.4|9748|9743|9751.4|9746.4|9744.8|9739.8|117
1591192500000|2020-06-03 13:55:00|9747.8|9742.8|9741.6|9736.6|9748.6|9743.6|9738.8|9733.8|199
1591192800000|2020-06-03 14:00:00|9741.4|9736.4|9734.2|9729.2|9742.6|9737.6|9728.6|9723.6|419
1591193100000|2020-06-03 14:05:00|9734.4|9729.4|9739.2|9734.2|9740.1|9735.1|9733.1|9728.1|298
1591193400000|2020-06-03 14:10:00|9739.4|9734.4|9742.9|9737.9|9743.9|9738.9|9737.6|9732.6|219
1591193700000|2020-06-03 14:15:00|9742.7|9737.7|9734.6|9729.6|9742.9|9737.9|9734.2|9729.2|172
1591194000000|2020-06-03 14:20:00|9734.2|9729.2|9735.2|9730.2|9739.4|9734.4|9733.9|9728.9|139
1591194300000|2020-06-03 14:25:00|9735.4|9730.4|9732.2|9727.2|9737.2|9732.2|9726.9|9721.9|264
1591194600000|2020-06-03 14:30:00|9732.4|9727.4|9731.7|9726.7|9732.7|9727.7|9729.4|9724.4|296
1591194900000|2020-06-03 14:35:00|9731.6|9726.6|9735.7|9730.7|9737.2|9732.2|9731.1|9726.1|281
1591195200000|2020-06-03 14:40:00|9735.9|9730.9|9736.6|9731.6|9738.6|9733.6|9733.1|9728.1|282
1591195500000|2020-06-03 14:45:00|9736.4|9731.4|9735.2|9730.2|9737.7|9732.7|9733.2|9728.2|604
1591195800000|2020-06-03 14:50:00|9735.4|9730.4|9733.1|9728.1|9737.7|9732.7|9732.1|9727.1|596
1591196100000|2020-06-03 14:55:00|9732.6|9727.6|9735.4|9730.4|9740.2|9735.2|9731.1|9726.1|950
1591196400000|2020-06-03 15:00:00|9735.6|9730.6|9731.8|9726.8|9736.1|9731.1|9730.6|9725.6|269
1591196700000|2020-06-03 15:05:00|9731.4|9726.4|9728.2|9723.2|9731.4|9726.4|9725.9|9720.9|409
1591197000000|2020-06-03 15:10:00|9728.1|9723.1|9726.9|9721.9|9730.7|9725.7|9726.4|9721.4|129
1591197300000|2020-06-03 15:15:00|9726.2|9721.2|9725.7|9720.7|9727.7|9722.7|9725|9720|153
1591197600000|2020-06-03 15:20:00|9725.8|9720.8|9728.5|9723.5|9730.7|9725.7|9725.5|9720.5|158
1591197900000|2020-06-03 15:25:00|9728.2|9723.2|9727|9722|9731.3|9726.3|9726|9721|158
1591198200000|2020-06-03 15:30:00|9727.2|9722.2|9722.5|9717.5|9729.8|9724.8|9722.5|9717.5|166
1591198500000|2020-06-03 15:35:00|9722.8|9717.8|9718.7|9713.7|9724.5|9719.5|9717.8|9712.8|278
1591198800000|2020-06-03 15:40:00|9718.8|9713.8|9721.2|9716.2|9721.3|9716.3|9716.2|9711.2|227
1591199100000|2020-06-03 15:45:00|9721.3|9716.3|9722.8|9717.8|9724.8|9719.8|9720.7|9715.7|147
1591199400000|2020-06-03 15:50:00|9723|9718|9716.5|9711.5|9723.2|9718.2|9715.5|9710.5|98
1591199700000|2020-06-03 15:55:00|9716.8|9711.8|9719|9714|9721|9716|9716.8|9711.8|146
1591200000000|2020-06-03 16:00:00|9719.5|9714.5|9721|9716|9722|9717|9719.5|9714.5|127
1591200300000|2020-06-03 16:05:00|9721.3|9716.3|9721.5|9716.5|9721.5|9716.5|9717|9712|78
1591200600000|2020-06-03 16:10:00|9721.3|9716.3|9721|9716|9721.5|9716.5|9719|9714|96
1591200900000|2020-06-03 16:15:00|9720.5|9715.5|9723.5|9718.5|9724.7|9719.7|9720.5|9715.5|207
1591201200000|2020-06-03 16:20:00|9723|9718|9724|9719|9725.5|9720.5|9722.5|9717.5|120
1591201500000|2020-06-03 16:25:00|9724.3|9719.3|9723.3|9718.3|9726.5|9721.5|9723|9718|65
1591201800000|2020-06-03 16:30:00|9723.5|9718.5|9719|9714|9726.4|9721.4|9719|9714|209
1591202100000|2020-06-03 16:35:00|9718.5|9713.5|9722.7|9717.7|9722.7|9717.7|9718.2|9713.2|163
1591202400000|2020-06-03 16:40:00|9722.5|9717.5|9724.4|9719.4|9725.2|9720.2|9720.7|9715.7|100
1591202700000|2020-06-03 16:45:00|9724.2|9719.2|9724.5|9719.5|9727|9722|9724.2|9719.2|322
1591203000000|2020-06-03 16:50:00|9724.4|9719.4|9724.7|9719.7|9725.5|9720.5|9724.2|9719.2|54
1591203300000|2020-06-03 16:55:00|9725|9720|9725.2|9720.2|9726.4|9721.4|9724.2|9719.2|93
1591203600000|2020-06-03 17:00:00|9724.7|9719.7|9727.7|9722.7|9728.4|9723.4|9723.7|9718.7|114
1591203900000|2020-06-03 17:05:00|9727.6|9722.6|9725.7|9720.7|9727.6|9722.6|9725.2|9720.2|87
1591204200000|2020-06-03 17:10:00|9725.2|9720.2|9725.7|9720.7|9725.7|9720.7|9723.7|9718.7|51
1591204500000|2020-06-03 17:15:00|9725.6|9720.6|9725.1|9720.1|9726.7|9721.7|9724.7|9719.7|54
1591204800000|2020-06-03 17:20:00|9724.7|9719.7|9723.7|9718.7|9725.2|9720.2|9723.6|9718.6|146
1591205100000|2020-06-03 17:25:00|9724|9719|9724.7|9719.7|9725.2|9720.2|9723.7|9718.7|91
1591205400000|2020-06-03 17:30:00|9724.6|9719.6|9724.1|9719.1|9724.7|9719.7|9723.7|9718.7|33
1591205700000|2020-06-03 17:35:00|9723.7|9718.7|9724.2|9719.2|9724.7|9719.7|9722.8|9717.8|106
1591206000000|2020-06-03 17:40:00|9724.7|9719.7|9727.2|9722.2|9727.2|9722.2|9724.7|9719.7|65
1591206300000|2020-06-03 17:45:00|9727.4|9722.4|9726.5|9721.5|9727.7|9722.7|9725.5|9720.5|164
1591206600000|2020-06-03 17:50:00|9726.2|9721.2|9725.5|9720.5|9727|9722|9724|9719|116
1591206900000|2020-06-03 17:55:00|9725.3|9720.3|9723.9|9718.9|9725.7|9720.7|9723.2|9718.2|88
1591207200000|2020-06-03 18:00:00|9724.2|9719.2|9723.3|9718.3|9725.2|9720.2|9723.1|9718.1|51
1591207500000|2020-06-03 18:05:00|9723.2|9718.2|9724.8|9719.8|9725.4|9720.4|9722.1|9717.1|74
1591207800000|2020-06-03 18:10:00|9724.9|9719.9|9724.9|9719.9|9724.9|9719.9|9723.3|9718.3|40
1591208100000|2020-06-03 18:15:00|9725.3|9720.3|9726.1|9721.1|9726.8|9721.8|9724.8|9719.8|120
1591208400000|2020-06-03 18:20:00|9726.3|9721.3|9726.1|9721.1|9727.2|9722.2|9725.8|9720.8|84
1591208700000|2020-06-03 18:25:00|9725.8|9720.8|9727.4|9722.4|9727.7|9722.7|9725.8|9720.8|153
1591209000000|2020-06-03 18:30:00|9727.5|9722.5|9728.3|9723.3|9729.3|9724.3|9727.3|9722.3|121
1591209300000|2020-06-03 18:35:00|9728.1|9723.1|9727.9|9722.9|9728.3|9723.3|9726.8|9721.8|47
1591209600000|2020-06-03 18:40:00|9728.3|9723.3|9728.3|9723.3|9728.8|9723.8|9727.8|9722.8|30
1591209900000|2020-06-03 18:45:00|9728.6|9723.6|9728.8|9723.8|9728.8|9723.8|9727.8|9722.8|28
1591210200000|2020-06-03 18:50:00|9728.6|9723.6|9728.1|9723.1|9729.1|9724.1|9726.8|9721.8|27
1591210500000|2020-06-03 18:55:00|9727.8|9722.8|9726.6|9721.6|9728.1|9723.1|9725.8|9720.8|143
1591210800000|2020-06-03 19:00:00|9726.3|9721.3|9727.1|9722.1|9728.6|9723.6|9726.3|9721.3|41
1591211100000|2020-06-03 19:05:00|9726.6|9721.6|9725.3|9720.3|9726.6|9721.6|9724.3|9719.3|64
1591211400000|2020-06-03 19:10:00|9725.1|9720.1|9724.1|9719.1|9725.3|9720.3|9723.6|9718.6|111
1591211700000|2020-06-03 19:15:00|9724.3|9719.3|9722.1|9717.1|9725|9720|9722.1|9717.1|38
1591212000000|2020-06-03 19:20:00|9722.3|9717.3|9724.5|9719.5|9725.3|9720.3|9722.3|9717.3|66
1591212300000|2020-06-03 19:25:00|9724.6|9719.6|9722|9717|9724.6|9719.6|9722|9717|25
1591212600000|2020-06-03 19:30:00|9722.1|9717.1|9722.3|9717.3|9722.6|9717.6|9721|9716|36
1591212900000|2020-06-03 19:35:00|9722.6|9717.6|9723.1|9718.1|9725.6|9720.6|9722.6|9717.6|40
1591213200000|2020-06-03 19:40:00|9723.3|9718.3|9723.3|9718.3|9724.1|9719.1|9722.3|9717.3|21
1591213500000|2020-06-03 19:45:00|9723.8|9718.8|9718.6|9713.6|9725.5|9720.5|9716.3|9711.3|149
1591213800000|2020-06-03 19:50:00|9718.1|9713.1|9721.8|9716.8|9722.6|9717.6|9716.8|9711.8|68
1591214100000|2020-06-03 19:55:00|9722.1|9717.1|9725.1|9720.1|9726|9721|9721.3|9716.3|117
1591214400000|2020-06-03 20:00:00|9725|9720|9726.5|9721.5|9728.6|9723.6|9723.6|9718.6|80
1591214700000|2020-06-03 20:05:00|9726|9721|9728.1|9723.1|9728.6|9723.6|9726|9721|39
1591215000000|2020-06-03 20:10:00|9728.3|9723.3|9728.1|9723.1|9729.6|9724.6|9727.8|9722.8|9
1591215300000|2020-06-03 20:15:00|9728.3|9723.3|9728.5|9723.5|9730|9725|9728.1|9723.1|4
1591215600000|2020-06-03 20:20:00|9728.6|9723.6|9729.5|9724.5|9730.3|9725.3|9727.5|9722.5|11
1591215900000|2020-06-03 20:25:00|9729.6|9724.6|9730.2|9725.2|9730.5|9725.5|9728.5|9723.5|7
1591216200000|2020-06-03 20:30:00|9730.3|9725.3|9731.2|9726.2|9731.8|9726.8|9730|9725|16
1591216500000|2020-06-03 20:35:00|9731.3|9726.3|9731.7|9726.7|9732.2|9727.2|9730.7|9725.7|5
1591216800000|2020-06-03 20:40:00|9731.2|9726.2|9731.3|9726.3|9731.3|9726.3|9730.2|9725.2|11
1591217100000|2020-06-03 20:45:00|9731.2|9726.2|9729.7|9724.7|9731.7|9726.7|9729.7|9724.7|21
1591217400000|2020-06-03 20:50:00|9730|9725|9731.8|9726.8|9731.8|9726.8|9730|9725|11
1591217700000|2020-06-03 20:55:00|9731.7|9726.7|9730.8|9725.8|9732.8|9727.8|9730|9725|29
1591228800000|2020-06-04 00:00:00|9731.3|9726.3|9733.3|9728.3|9733.6|9728.6|9730.6|9725.6|112
1591229100000|2020-06-04 00:05:00|9733|9728|9734.6|9729.6|9735.5|9730.5|9732.8|9727.8|21
1591229400000|2020-06-04 00:10:00|9735|9730|9733.6|9728.6|9735|9730|9732.4|9727.4|52
1591229700000|2020-06-04 00:15:00|9733.4|9728.4|9736.6|9731.6|9737.3|9732.3|9733.4|9728.4|28
1591230000000|2020-06-04 00:20:00|9736.3|9731.3|9736.6|9731.6|9737.6|9732.6|9735.6|9730.6|24
1591230300000|2020-06-04 00:25:00|9736.8|9731.8|9736.8|9731.8|9737.8|9732.8|9736.8|9731.8|12
1591230600000|2020-06-04 00:30:00|9736.6|9731.6|9739.8|9734.8|9740.6|9735.6|9736.3|9731.3|30
1591230900000|2020-06-04 00:35:00|9739.6|9734.6|9743.8|9738.8|9744.6|9739.6|9738.1|9733.1|51
1591231200000|2020-06-04 00:40:00|9744.1|9739.1|9744|9739|9745|9740|9742.3|9737.3|28
1591231500000|2020-06-04 00:45:00|9743.8|9738.8|9744.4|9739.4|9745.3|9740.3|9743.4|9738.4|17
1591231800000|2020-06-04 00:50:00|9744|9739|9747.2|9742.2|9747.9|9742.9|9743.5|9738.5|84
1591232100000|2020-06-04 00:55:00|9747.4|9742.4|9742.5|9737.5|9747.4|9742.4|9742.5|9737.5|35
1591232400000|2020-06-04 01:00:00|9742.4|9737.4|9742.4|9737.4|9743.5|9738.5|9741.5|9736.5|15
1591232700000|2020-06-04 01:05:00|9742.2|9737.2|9741.4|9736.4|9742.5|9737.5|9741|9736|9
1591233000000|2020-06-04 01:10:00|9741|9736|9741.9|9736.9|9742|9737|9740|9735|11
1591233300000|2020-06-04 01:15:00|9741.7|9736.7|9740.5|9735.5|9741.7|9736.7|9740.2|9735.2|10
1591233600000|2020-06-04 01:20:00|9740.7|9735.7|9742.9|9737.9|9743.2|9738.2|9740.7|9735.7|112
1591233900000|2020-06-04 01:25:00|9742.5|9737.5|9743.9|9738.9|9744.5|9739.5|9741.9|9736.9|28
1591234200000|2020-06-04 01:30:00|9743.7|9738.7|9746.5|9741.5|9746.5|9741.5|9741.7|9736.7|92
1591234500000|2020-06-04 01:35:00|9746.4|9741.4|9745.7|9740.7|9746.5|9741.5|9745.2|9740.2|24
1591234800000|2020-06-04 01:40:00|9745.8|9740.8|9745.2|9740.2|9745.8|9740.8|9744.7|9739.7|7
1591235100000|2020-06-04 01:45:00|9745|9740|9744.7|9739.7|9745.3|9740.3|9744.5|9739.5|10
1591235400000|2020-06-04 01:50:00|9744.5|9739.5|9743|9738|9744.7|9739.7|9743|9738|13
1591235700000|2020-06-04 01:55:00|9743.2|9738.2|9744.5|9739.5|9744.5|9739.5|9743|9738|20
1591236000000|2020-06-04 02:00:00|9744.7|9739.7|9744.5|9739.5|9745|9740|9743.7|9738.7|22
1591236300000|2020-06-04 02:05:00|9744.4|9739.4|9744|9739|9744.4|9739.4|9743.2|9738.2|13
1591236600000|2020-06-04 02:10:00|9743.9|9738.9|9743.5|9738.5|9744.5|9739.5|9743.3|9738.3|6
1591236900000|2020-06-04 02:15:00|9743.4|9738.4|9743.4|9738.4|9745.5|9740.5|9743.4|9738.4|11
1591237200000|2020-06-04 02:20:00|9743.2|9738.2|9743.9|9738.9|9744.5|9739.5|9743.2|9738.2|13
1591237500000|2020-06-04 02:25:00|9743.7|9738.7|9744.5|9739.5|9745|9740|9743.7|9738.7|8
1591237800000|2020-06-04 02:30:00|9745|9740|9744.7|9739.7|9745.5|9740.5|9744.5|9739.5|24
1591238100000|2020-06-04 02:35:00|9745|9740|9745.4|9740.4|9746|9741|9744.7|9739.7|19
1591238400000|2020-06-04 02:40:00|9745.5|9740.5|9745|9740|9745.5|9740.5|9744.2|9739.2|28
1591238700000|2020-06-04 02:45:00|9745.3|9740.3|9746.1|9741.1|9746.1|9741.1|9745.2|9740.2|16
1591239000000|2020-06-04 02:50:00|9746|9741|9745|9740|9746|9741|9745|9740|13
1591239300000|2020-06-04 02:55:00|9745.4|9740.4|9745.8|9740.8|9745.8|9740.8|9744.7|9739.7|5
1591239600000|2020-06-04 03:00:00|9746|9741|9747.5|9742.5|9747.5|9742.5|9745.8|9740.8|14
1591239900000|2020-06-04 03:05:00|9747.2|9742.2|9745.7|9740.7|9747.5|9742.5|9745.7|9740.7|5
1591240200000|2020-06-04 03:10:00|9745.5|9740.5|9745.8|9740.8|9746|9741|9745.4|9740.4|4
1591240500000|2020-06-04 03:15:00|9746|9741|9746.7|9741.7|9746.7|9741.7|9745.7|9740.7|11
1591240800000|2020-06-04 03:20:00|9746.8|9741.8|9746.5|9741.5|9746.8|9741.8|9745.2|9740.2|8
1591241100000|2020-06-04 03:25:00|9746.2|9741.2|9745.3|9740.3|9746.7|9741.7|9744.7|9739.7|6
1591241400000|2020-06-04 03:30:00|9745.2|9740.2|9744.7|9739.7|9745.8|9740.8|9744.7|9739.7|14
1591241700000|2020-06-04 03:35:00|9744.5|9739.5|9744.3|9739.3|9745|9740|9744.2|9739.2|6
1591242000000|2020-06-04 03:40:00|9744.5|9739.5|9745.2|9740.2|9745.5|9740.5|9744.5|9739.5|7
1591242300000|2020-06-04 03:45:00|9745|9740|9744.5|9739.5|9745.7|9740.7|9744.5|9739.5|2
1591242600000|2020-06-04 03:50:00|9744.4|9739.4|9745.5|9740.5|9745.5|9740.5|9744.4|9739.4|6
1591242900000|2020-06-04 03:55:00|9745.2|9740.2|9745.7|9740.7|9745.7|9740.7|9744.2|9739.2|7
1591243200000|2020-06-04 04:00:00|9745.5|9740.5|9744.5|9739.5|9745.5|9740.5|9744.5|9739.5|0
1591243500000|2020-06-04 04:05:00|9744.7|9739.7|9747|9742|9747|9742|9744.5|9739.5|64
1591243800000|2020-06-04 04:10:00|9746.9|9741.9|9749.5|9744.5|9749.5|9744.5|9746.7|9741.7|19
1591244100000|2020-06-04 04:15:00|9749.4|9744.4|9748.8|9743.8|9749.5|9744.5|9748.2|9743.2|5
1591244400000|2020-06-04 04:20:00|9749|9744|9747.7|9742.7|9749.2|9744.2|9747|9742|61
1591244700000|2020-06-04 04:25:00|9747.5|9742.5|9747.7|9742.7|9748.7|9743.7|9747.5|9742.5|3
1591245000000|2020-06-04 04:30:00|9747.5|9742.5|9745.9|9740.9|9747.5|9742.5|9745.9|9740.9|35
1591245300000|2020-06-04 04:35:00|9746|9741|9745.2|9740.2|9746.2|9741.2|9745|9740|17
1591245600000|2020-06-04 04:40:00|9745.5|9740.5|9745.7|9740.7|9746.2|9741.2|9745.2|9740.2|5
1591245900000|2020-06-04 04:45:00|9745.5|9740.5|9747.7|9742.7|9747.7|9742.7|9745.5|9740.5|2
1591246200000|2020-06-04 04:50:00|9747.5|9742.5|9747.5|9742.5|9747.8|9742.8|9747.2|9742.2|7
1591246500000|2020-06-04 04:55:00|9747.7|9742.7|9747.2|9742.2|9748.5|9743.5|9747|9742|9
1591246800000|2020-06-04 05:00:00|9747|9742|9747.4|9742.4|9748.3|9743.3|9746.7|9741.7|19
1591247100000|2020-06-04 05:05:00|9747|9742|9745.7|9740.7|9747|9742|9745.5|9740.5|13
1591247400000|2020-06-04 05:10:00|9745.8|9740.8|9745.2|9740.2|9746.2|9741.2|9744.7|9739.7|19
1591247700000|2020-06-04 05:15:00|9745.5|9740.5|9745.5|9740.5|9746|9741|9745|9740|14
1591248000000|2020-06-04 05:20:00|9745.7|9740.7|9746.2|9741.2|9747|9742|9745.5|9740.5|31
1591248300000|2020-06-04 05:25:00|9746|9741|9744.4|9739.4|9746.2|9741.2|9744.2|9739.2|30
1591248600000|2020-06-04 05:30:00|9744.2|9739.2|9745|9740|9746|9741|9744.2|9739.2|24
1591248900000|2020-06-04 05:35:00|9744.9|9739.9|9746|9741|9746|9741|9744.5|9739.5|3
1591249200000|2020-06-04 05:40:00|9745.9|9740.9|9745.5|9740.5|9745.9|9740.9|9745|9740|7
1591249500000|2020-06-04 05:45:00|9745.7|9740.7|9747|9742|9747|9742|9745|9740|11
1591249800000|2020-06-04 05:50:00|9746.5|9741.5|9747|9742|9748|9743|9746|9741|17
1591250100000|2020-06-04 05:55:00|9746.9|9741.9|9748.7|9743.7|9750.3|9745.3|9746.5|9741.5|47
1591250400000|2020-06-04 06:00:00|9748.4|9743.4|9745.2|9740.2|9748.4|9743.4|9745.2|9740.2|51
1591250700000|2020-06-04 06:05:00|9745.4|9740.4|9745.7|9740.7|9746.2|9741.2|9744.7|9739.7|15
1591251000000|2020-06-04 06:10:00|9745.9|9740.9|9749.7|9744.7|9750.2|9745.2|9745.9|9740.9|19
1591251300000|2020-06-04 06:15:00|9749.9|9744.9|9752.7|9747.7|9752.9|9747.9|9749.9|9744.9|80
1591251600000|2020-06-04 06:20:00|9752.6|9747.6|9754.9|9749.9|9754.9|9749.9|9752.2|9747.2|86
1591251900000|2020-06-04 06:25:00|9755.2|9750.2|9753.9|9748.9|9755.4|9750.4|9753.7|9748.7|41
1591252200000|2020-06-04 06:30:00|9754.2|9749.2|9754.9|9749.9|9755.2|9750.2|9752.7|9747.7|29
1591252500000|2020-06-04 06:35:00|9755.2|9750.2|9755.9|9750.9|9757.4|9752.4|9754.7|9749.7|57
1591252800000|2020-06-04 06:40:00|9755.8|9750.8|9755.9|9750.9|9756.4|9751.4|9753.9|9748.9|43
1591253100000|2020-06-04 06:45:00|9755.7|9750.7|9757.2|9752.2|9759.7|9754.7|9755.7|9750.7|49
1591253400000|2020-06-04 06:50:00|9757.7|9752.7|9757.2|9752.2|9760.4|9755.4|9756.7|9751.7|58
1591253700000|2020-06-04 06:55:00|9757.4|9752.4|9752.7|9747.7|9757.4|9752.4|9751.3|9746.3|172
1591254000000|2020-06-04 07:00:00|9753.2|9748.2|9754.7|9749.7|9754.9|9749.9|9751.5|9746.5|126
1591254300000|2020-06-04 07:05:00|9754.2|9749.2|9758.7|9753.7|9759.2|9754.2|9752.4|9747.4|74
1591254600000|2020-06-04 07:10:00|9758.2|9753.2|9757.7|9752.7|9759.2|9754.2|9755.4|9750.4|39
1591254900000|2020-06-04 07:15:00|9757.5|9752.5|9758.7|9753.7|9758.7|9753.7|9755.7|9750.7|17
1591255200000|2020-06-04 07:20:00|9758.4|9753.4|9760.4|9755.4|9761.5|9756.5|9758.4|9753.4|77
1591255500000|2020-06-04 07:25:00|9760.2|9755.2|9757.7|9752.7|9760.5|9755.5|9755.7|9750.7|34
1591255800000|2020-06-04 07:30:00|9757.2|9752.2|9756.5|9751.5|9758.5|9753.5|9756.2|9751.2|52
1591256100000|2020-06-04 07:35:00|9756.7|9751.7|9756.2|9751.2|9757.7|9752.7|9754.2|9749.2|23
1591256400000|2020-06-04 07:40:00|9756.5|9751.5|9757.9|9752.9|9759.7|9754.7|9756.4|9751.4|43
1591256700000|2020-06-04 07:45:00|9757.7|9752.7|9757|9752|9757.7|9752.7|9755.4|9750.4|30
1591257000000|2020-06-04 07:50:00|9757.2|9752.2|9758.9|9753.9|9759.7|9754.7|9755.2|9750.2|45
1591257300000|2020-06-04 07:55:00|9758.7|9753.7|9759.9|9754.9|9760.9|9755.9|9757.7|9752.7|97
1591257600000|2020-06-04 08:00:00|9760.2|9755.2|9762.4|9757.4|9763.5|9758.5|9760.2|9755.2|79
1591257900000|2020-06-04 08:05:00|9762.2|9757.2|9762.5|9757.5|9764.2|9759.2|9761.9|9756.9|149
1591258200000|2020-06-04 08:10:00|9762.9|9757.9|9759.5|9754.5|9762.9|9757.9|9759.2|9754.2|59
1591258500000|2020-06-04 08:15:00|9759.4|9754.4|9757|9752|9759.4|9754.4|9756.4|9751.4|62
1591258800000|2020-06-04 08:20:00|9757.2|9752.2|9760.7|9755.7|9762|9757|9756.9|9751.9|53
1591259100000|2020-06-04 08:25:00|9760.2|9755.2|9762.4|9757.4|9764.2|9759.2|9758.9|9753.9|66
1591259400000|2020-06-04 08:30:00|9762.7|9757.7|9760.2|9755.2|9764|9759|9759.5|9754.5|94
1591259700000|2020-06-04 08:35:00|9760.5|9755.5|9763.9|9758.9|9764.2|9759.2|9760.5|9755.5|53
1591260000000|2020-06-04 08:40:00|9763.7|9758.7|9760.7|9755.7|9763.7|9758.7|9760.3|9755.3|15
1591260300000|2020-06-04 08:45:00|9760.5|9755.5|9757|9752|9760.5|9755.5|9756.4|9751.4|33
1591260600000|2020-06-04 08:50:00|9757.5|9752.5|9755|9750|9759.2|9754.2|9754.8|9749.8|64
1591260900000|2020-06-04 08:55:00|9754.9|9749.9|9754|9749|9755.7|9750.7|9753.3|9748.3|68
1591261200000|2020-06-04 09:00:00|9754.5|9749.5|9755.5|9750.5|9756.1|9751.1|9754.5|9749.5|24
1591261500000|2020-06-04 09:05:00|9755.6|9750.6|9755.5|9750.5|9757|9752|9755.5|9750.5|21
1591261800000|2020-06-04 09:10:00|9756|9751|9758.5|9753.5|9759|9754|9755.5|9750.5|30
1591262100000|2020-06-04 09:15:00|9758.4|9753.4|9758|9753|9758.7|9753.7|9756.5|9751.5|24
1591262400000|2020-06-04 09:20:00|9757.7|9752.7|9758.3|9753.3|9758.5|9753.5|9757.2|9752.2|38
1591262700000|2020-06-04 09:25:00|9758.2|9753.2|9758.3|9753.3|9758.5|9753.5|9756|9751|70
1591263000000|2020-06-04 09:30:00|9758.5|9753.5|9759.5|9754.5|9761|9756|9758.5|9753.5|26
1591263300000|2020-06-04 09:35:00|9759.2|9754.2|9757.2|9752.2|9759.2|9754.2|9757.2|9752.2|28
1591263600000|2020-06-04 09:40:00|9757.4|9752.4|9759.5|9754.5|9759.7|9754.7|9757.2|9752.2|21
1591263900000|2020-06-04 09:45:00|9759.7|9754.7|9758.7|9753.7|9759.7|9754.7|9758.2|9753.2|31
1591264200000|2020-06-04 09:50:00|9758.5|9753.5|9757.2|9752.2|9759|9754|9756.4|9751.4|50
1591264500000|2020-06-04 09:55:00|9757|9752|9756.9|9751.9|9759|9754|9756|9751|33
1591264800000|2020-06-04 10:00:00|9757|9752|9756|9751|9758.2|9753.2|9755.7|9750.7|18
1591265100000|2020-06-04 10:05:00|9755.9|9750.9|9751.7|9746.7|9756|9751|9751.5|9746.5|96
1591265400000|2020-06-04 10:10:00|9751.5|9746.5|9751.4|9746.4|9752|9747|9749.7|9744.7|101
1591265700000|2020-06-04 10:15:00|9751.5|9746.5|9751.9|9746.9|9752.4|9747.4|9749.4|9744.4|43
1591266000000|2020-06-04 10:20:00|9752|9747|9753.4|9748.4|9754.4|9749.4|9751.9|9746.9|22
1591266300000|2020-06-04 10:25:00|9753.5|9748.5|9751|9746|9753.9|9748.9|9750.9|9745.9|20
1591266600000|2020-06-04 10:30:00|9751.2|9746.2|9751.4|9746.4|9753.4|9748.4|9750.7|9745.7|26
1591266900000|2020-06-04 10:35:00|9751.5|9746.5|9752.4|9747.4|9752.9|9747.9|9751.4|9746.4|14
1591267200000|2020-06-04 10:40:00|9752.5|9747.5|9756.4|9751.4|9756.4|9751.4|9751.9|9746.9|19
1591267500000|2020-06-04 10:45:00|9756.2|9751.2|9755.7|9750.7|9756.9|9751.9|9755.4|9750.4|18
1591267800000|2020-06-04 10:50:00|9756|9751|9755.9|9750.9|9756.7|9751.7|9754.4|9749.4|35
1591268100000|2020-06-04 10:55:00|9755.6|9750.6|9753.9|9748.9|9757.5|9752.5|9753.9|9748.9|28
1591268400000|2020-06-04 11:00:00|9753.7|9748.7|9754.9|9749.9|9756.4|9751.4|9751.9|9746.9|39
1591268700000|2020-06-04 11:05:00|9754.7|9749.7|9754.4|9749.4|9754.7|9749.7|9752.7|9747.7|38
1591269000000|2020-06-04 11:10:00|9754.2|9749.2|9752.4|9747.4|9755.5|9750.5|9752.4|9747.4|30
1591269300000|2020-06-04 11:15:00|9752.5|9747.5|9754.2|9749.2|9754.4|9749.4|9751.7|9746.7|59
1591269600000|2020-06-04 11:20:00|9754.4|9749.4|9756.4|9751.4|9756.4|9751.4|9753.9|9748.9|35
1591269900000|2020-06-04 11:25:00|9756.5|9751.5|9753.9|9748.9|9757.2|9752.2|9753.4|9748.4|18
1591270200000|2020-06-04 11:30:00|9754|9749|9754.2|9749.2|9755.4|9750.4|9753.4|9748.4|22
1591270500000|2020-06-04 11:35:00|9754|9749|9754.4|9749.4|9755.2|9750.2|9751.4|9746.4|84
1591270800000|2020-06-04 11:40:00|9754.1|9749.1|9755.8|9750.8|9756.4|9751.4|9751.9|9746.9|73
1591271100000|2020-06-04 11:45:00|9755.2|9750.2|9727.4|9722.4|9756.2|9751.2|9719.4|9714.4|1737
1591271400000|2020-06-04 11:50:00|9727.7|9722.7|9718.4|9713.4|9730.7|9725.7|9718.4|9713.4|496
1591271700000|2020-06-04 11:55:00|9717.9|9712.9|9711.8|9706.8|9718.9|9713.9|9708.2|9703.2|624
1591272000000|2020-06-04 12:00:00|9712.2|9707.2|9718|9713|9721|9716|9709.7|9704.7|408
1591272300000|2020-06-04 12:05:00|9718.2|9713.2|9716.7|9711.7|9718.5|9713.5|9709.7|9704.7|345
1591272600000|2020-06-04 12:10:00|9716.5|9711.5|9725|9720|9726|9721|9713.5|9708.5|267
1591272900000|2020-06-04 12:15:00|9724.8|9719.8|9729.2|9724.2|9729.7|9724.7|9724.2|9719.2|166
1591273200000|2020-06-04 12:20:00|9729.6|9724.6|9730.6|9725.6|9733.7|9728.7|9729.2|9724.2|328
1591273500000|2020-06-04 12:25:00|9730.9|9725.9|9734.8|9729.8|9738.8|9733.8|9728.2|9723.2|229
1591273800000|2020-06-04 12:30:00|9741.7|9736.7|9740.2|9735.2|9744.6|9739.6|9730.1|9725.1|268
1591274100000|2020-06-04 12:35:00|9740.1|9735.1|9736.9|9731.9|9747.4|9742.4|9736.5|9731.5|318
1591274400000|2020-06-04 12:40:00|9736.7|9731.7|9742.5|9737.5|9745.3|9740.3|9734.7|9729.7|541
1591274700000|2020-06-04 12:45:00|9742.8|9737.8|9733.6|9728.6|9743|9738|9731.6|9726.6|339
1591275000000|2020-06-04 12:50:00|9733.8|9728.8|9738.6|9733.6|9740.4|9735.4|9726.3|9721.3|292
1591275300000|2020-06-04 12:55:00|9738.3|9733.3|9731.4|9726.4|9739.6|9734.6|9729.4|9724.4|139
1591275600000|2020-06-04 13:00:00|9731.8|9726.8|9735.4|9730.4|9739.4|9734.4|9731.4|9726.4|158
1591275900000|2020-06-04 13:05:00|9735.3|9730.3|9729.4|9724.4|9735.4|9730.4|9728.8|9723.8|248
1591276200000|2020-06-04 13:10:00|9729.6|9724.6|9721.4|9716.4|9730.9|9725.9|9719.8|9714.8|249
1591276500000|2020-06-04 13:15:00|9721.5|9716.5|9722.9|9717.9|9727.3|9722.3|9718.3|9713.3|319
1591276800000|2020-06-04 13:20:00|9722.8|9717.8|9718.9|9713.9|9723.4|9718.4|9713.9|9708.9|254
1591277100000|2020-06-04 13:25:00|9718.8|9713.8|9722.6|9717.6|9724.8|9719.8|9717.9|9712.9|312
1591277400000|2020-06-04 13:30:00|9722.4|9717.4|9713.6|9708.6|9722.4|9717.4|9713.4|9708.4|281
1591277700000|2020-06-04 13:35:00|9713.9|9708.9|9720.6|9715.6|9722.9|9717.9|9710.1|9705.1|445
1591278000000|2020-06-04 13:40:00|9720.9|9715.9|9717.4|9712.4|9723.6|9718.6|9713.1|9708.1|258
1591278300000|2020-06-04 13:45:00|9717.6|9712.6|9718.9|9713.9|9719.9|9714.9|9715.4|9710.4|193
1591278600000|2020-06-04 13:50:00|9719.1|9714.1|9716.6|9711.6|9719.6|9714.6|9712.4|9707.4|351
1591278900000|2020-06-04 13:55:00|9716.4|9711.4|9712.9|9707.9|9718.1|9713.1|9712.9|9707.9|308
1591279200000|2020-06-04 14:00:00|9712.6|9707.6|9710.9|9705.9|9713.1|9708.1|9705.3|9700.3|520
1591279500000|2020-06-04 14:05:00|9710.6|9705.6|9714.1|9709.1|9715.1|9710.1|9708.9|9703.9|192
1591279800000|2020-06-04 14:10:00|9713.9|9708.9|9711.9|9706.9|9716.2|9711.2|9711.9|9706.9|301
1591280100000|2020-06-04 14:15:00|9712.1|9707.1|9702.5|9697.5|9712.4|9707.4|9701.9|9696.9|331
1591280400000|2020-06-04 14:20:00|9702.9|9697.9|9699.5|9694.5|9702.9|9697.9|9698.4|9693.4|178
1591280700000|2020-06-04 14:25:00|9699.7|9694.7|9693.2|9688.2|9700.1|9695.1|9692.7|9687.7|171
1591281000000|2020-06-04 14:30:00|9693|9688|9681|9676|9693.2|9688.2|9676|9671|512
1591281300000|2020-06-04 14:35:00|9680.8|9675.8|9680.3|9675.3|9684.3|9679.3|9677.3|9672.3|590
1591281600000|2020-06-04 14:40:00|9680.1|9675.1|9682.1|9677.1|9682.1|9677.1|9676.1|9671.1|363
1591281900000|2020-06-04 14:45:00|9682|9677|9676.6|9671.6|9682|9677|9671.6|9666.6|306
1591282200000|2020-06-04 14:50:00|9676.5|9671.5|9669.3|9664.3|9678.5|9673.5|9667|9662|242
1591282500000|2020-06-04 14:55:00|9669.5|9664.5|9666.8|9661.8|9671.3|9666.3|9662.1|9657.1|404
1591282800000|2020-06-04 15:00:00|9666.5|9661.5|9666.8|9661.8|9669.6|9664.6|9664.8|9659.8|450
1591283100000|2020-06-04 15:05:00|9667|9662|9665|9660|9667|9662|9657.5|9652.5|322
1591283400000|2020-06-04 15:10:00|9665.2|9660.2|9674|9669|9678.5|9673.5|9664|9659|324
1591283700000|2020-06-04 15:15:00|9673.8|9668.8|9679.8|9674.8|9680.3|9675.3|9673|9668|159
1591284000000|2020-06-04 15:20:00|9680|9675|9680.7|9675.7|9682.1|9677.1|9678.2|9673.2|88
1591284300000|2020-06-04 15:25:00|9680.8|9675.8|9685.7|9680.7|9689.5|9684.5|9680.8|9675.8|294
1591284600000|2020-06-04 15:30:00|9685.8|9680.8|9684.5|9679.5|9687.5|9682.5|9681.7|9676.7|166
1591284900000|2020-06-04 15:35:00|9684.7|9679.7|9685.5|9680.5|9688.2|9683.2|9683.2|9678.2|71
1591285200000|2020-06-04 15:40:00|9685.2|9680.2|9687.5|9682.5|9687.7|9682.7|9683.2|9678.2|154
1591285500000|2020-06-04 15:45:00|9687.7|9682.7|9687.2|9682.2|9689.7|9684.7|9686|9681|86
1591285800000|2020-06-04 15:50:00|9687|9682|9684.5|9679.5|9688.5|9683.5|9683.9|9678.9|50
1591286100000|2020-06-04 15:55:00|9684.2|9679.2|9681.5|9676.5|9686|9681|9681.2|9676.2|92
1591286400000|2020-06-04 16:00:00|9681.7|9676.7|9681.5|9676.5|9682.4|9677.4|9678.5|9673.5|338
1591286700000|2020-06-04 16:05:00|9681.6|9676.6|9678.8|9673.8|9682|9677|9678.5|9673.5|50
1591287000000|2020-06-04 16:10:00|9678.5|9673.5|9677.5|9672.5|9679|9674|9675.5|9670.5|106
1591287300000|2020-06-04 16:15:00|9677.8|9672.8|9679.5|9674.5|9682.5|9677.5|9677.5|9672.5|72
1591287600000|2020-06-04 16:20:00|9679.3|9674.3|9675.8|9670.8|9679.5|9674.5|9675.5|9670.5|18
1591287900000|2020-06-04 16:25:00|9675.6|9670.6|9673.8|9668.8|9676.1|9671.1|9673.6|9668.6|85
1591288200000|2020-06-04 16:30:00|9673.9|9668.9|9679.1|9674.1|9679.5|9674.5|9673.8|9668.8|84
1591288500000|2020-06-04 16:35:00|9679|9674|9675.4|9670.4|9679.8|9674.8|9674.6|9669.6|57
1591288800000|2020-06-04 16:40:00|9675.6|9670.6|9676.8|9671.8|9677.3|9672.3|9675.6|9670.6|32
1591289100000|2020-06-04 16:45:00|9677.1|9672.1|9676.9|9671.9|9677.8|9672.8|9675.3|9670.3|50
1591289400000|2020-06-04 16:50:00|9677.1|9672.1|9678.3|9673.3|9678.8|9673.8|9675.3|9670.3|46
1591289700000|2020-06-04 16:55:00|9678|9673|9676.6|9671.6|9678.3|9673.3|9674.1|9669.1|61
1591290000000|2020-06-04 17:00:00|9676.1|9671.1|9676.3|9671.3|9677|9672|9675.3|9670.3|44
1591290300000|2020-06-04 17:05:00|9676.1|9671.1|9672.9|9667.9|9676.1|9671.1|9672.6|9667.6|80
1591290600000|2020-06-04 17:10:00|9672.6|9667.6|9668.3|9663.3|9672.9|9667.9|9667.4|9662.4|156
1591290900000|2020-06-04 17:15:00|9668.4|9663.4|9670.3|9665.3|9670.3|9665.3|9666.8|9661.8|71
1591291200000|2020-06-04 17:20:00|9670.1|9665.1|9672.8|9667.8|9672.8|9667.8|9669.8|9664.8|59
1591291500000|2020-06-04 17:25:00|9672.6|9667.6|9673.9|9668.9|9673.9|9668.9|9671.9|9666.9|50
1591291800000|2020-06-04 17:30:00|9673.8|9668.8|9671.6|9666.6|9674.1|9669.1|9671.1|9666.1|76
1591292100000|2020-06-04 17:35:00|9671.3|9666.3|9670.3|9665.3|9672.9|9667.9|9669.8|9664.8|42
1591292400000|2020-06-04 17:40:00|9670.1|9665.1|9667.3|9662.3|9671.3|9666.3|9667.3|9662.3|27
1591292700000|2020-06-04 17:45:00|9667.4|9662.4|9665.9|9660.9|9668.1|9663.1|9664.9|9659.9|47
1591293000000|2020-06-04 17:50:00|9665.8|9660.8|9668.9|9663.9|9668.9|9663.9|9665.1|9660.1|89
1591293300000|2020-06-04 17:55:00|9668.8|9663.8|9666.6|9661.6|9669.4|9664.4|9665.6|9660.6|22
1591293600000|2020-06-04 18:00:00|9666.9|9661.9|9664.4|9659.4|9666.9|9661.9|9662.6|9657.6|71
1591293900000|2020-06-04 18:05:00|9664.1|9659.1|9662.6|9657.6|9665.8|9660.8|9662.4|9657.4|77
1591294200000|2020-06-04 18:10:00|9662.9|9657.9|9657.2|9652.2|9662.9|9657.9|9656.8|9651.8|68
1591294500000|2020-06-04 18:15:00|9657.1|9652.1|9660.1|9655.1|9660.8|9655.8|9657.1|9652.1|95
1591294800000|2020-06-04 18:20:00|9659.9|9654.9|9658.8|9653.8|9659.9|9654.9|9655.8|9650.8|58
1591295100000|2020-06-04 18:25:00|9658.9|9653.9|9658.8|9653.8|9662.8|9657.8|9658.6|9653.6|82
1591295400000|2020-06-04 18:30:00|9658.6|9653.6|9659.3|9654.3|9659.6|9654.6|9656.3|9651.3|92
1591295700000|2020-06-04 18:35:00|9659.6|9654.6|9661.9|9656.9|9662.6|9657.6|9659.3|9654.3|33
1591296000000|2020-06-04 18:40:00|9662.1|9657.1|9663.3|9658.3|9663.4|9658.4|9661.6|9656.6|45
1591296300000|2020-06-04 18:45:00|9663.1|9658.1|9658.6|9653.6|9663.9|9658.9|9658.6|9653.6|36
1591296600000|2020-06-04 18:50:00|9659.1|9654.1|9662.1|9657.1|9664.8|9659.8|9659.1|9654.1|58
1591296900000|2020-06-04 18:55:00|9662.3|9657.3|9666.9|9661.9|9666.9|9661.9|9661.8|9656.8|196
1591297200000|2020-06-04 19:00:00|9667.1|9662.1|9666.8|9661.8|9667.6|9662.6|9664.8|9659.8|150
1591297500000|2020-06-04 19:05:00|9666.9|9661.9|9667.8|9662.8|9670.3|9665.3|9666.4|9661.4|32
1591297800000|2020-06-04 19:10:00|9667.6|9662.6|9670.8|9665.8|9672.3|9667.3|9666.4|9661.4|55
1591298100000|2020-06-04 19:15:00|9670.9|9665.9|9671.6|9666.6|9673.6|9668.6|9670.3|9665.3|43
1591298400000|2020-06-04 19:20:00|9671.8|9666.8|9672.6|9667.6|9673|9668|9668.6|9663.6|101
1591298700000|2020-06-04 19:25:00|9672.5|9667.5|9676.6|9671.6|9677.1|9672.1|9671.6|9666.6|155
1591299000000|2020-06-04 19:30:00|9676.5|9671.5|9676|9671|9676.6|9671.6|9673.5|9668.5|136
1591299300000|2020-06-04 19:35:00|9676.1|9671.1|9676.3|9671.3|9677.3|9672.3|9674.6|9669.6|15
1591299600000|2020-06-04 19:40:00|9676.6|9671.6|9675.6|9670.6|9677.4|9672.4|9675.1|9670.1|60
1591299900000|2020-06-04 19:45:00|9675.8|9670.8|9675.6|9670.6|9676.8|9671.8|9675.3|9670.3|27
1591300200000|2020-06-04 19:50:00|9675.5|9670.5|9678.3|9673.3|9678.8|9673.8|9675.3|9670.3|63
1591300500000|2020-06-04 19:55:00|9678.8|9673.8|9679.8|9674.8|9680.3|9675.3|9677.8|9672.8|80
1591300800000|2020-06-04 20:00:00|9679.3|9674.3|9681.1|9676.1|9681.8|9676.8|9678.3|9673.3|67
1591301100000|2020-06-04 20:05:00|9681.3|9676.3|9680.8|9675.8|9681.8|9676.8|9679.8|9674.8|49
1591301400000|2020-06-04 20:10:00|9680.6|9675.6|9682.1|9677.1|9682.1|9677.1|9679.8|9674.8|21
1591301700000|2020-06-04 20:15:00|9681.9|9676.9|9681.8|9676.8|9681.9|9676.9|9680.3|9675.3|21
1591302000000|2020-06-04 20:20:00|9681.4|9676.4|9681.8|9676.8|9682.3|9677.3|9680.9|9675.9|7
1591302300000|2020-06-04 20:25:00|9681.6|9676.6|9681.6|9676.6|9681.6|9676.6|9679.8|9674.8|13
1591302600000|2020-06-04 20:30:00|9681.3|9676.3|9681.3|9676.3|9681.8|9676.8|9680.8|9675.8|22
1591302900000|2020-06-04 20:35:00|9680.9|9675.9|9678.6|9673.6|9680.9|9675.9|9678.4|9673.4|8
1591303200000|2020-06-04 20:40:00|9678.4|9673.4|9676.4|9671.4|9678.9|9673.9|9676.4|9671.4|59
1591303500000|2020-06-04 20:45:00|9676.1|9671.1|9675.9|9670.9|9676.4|9671.4|9674.9|9669.9|34
1591303800000|2020-06-04 20:50:00|9675.4|9670.4|9676.1|9671.1|9676.4|9671.4|9675.1|9670.1|6
1591304100000|2020-06-04 20:55:00|9675.9|9670.9|9674.5|9665.5|9676.2|9671.2|9673.4|9665.5|19
1591315200000|2020-06-05 00:00:00|9675.7|9670.7|9676.8|9671.8|9676.8|9671.8|9674.8|9669.8|63
1591315500000|2020-06-05 00:05:00|9676.6|9671.6|9673.3|9668.3|9676.6|9671.6|9673.3|9668.3|41
1591315800000|2020-06-05 00:10:00|9673.1|9668.1|9672.4|9667.4|9673.3|9668.3|9671.5|9666.5|14
1591316100000|2020-06-05 00:15:00|9672.3|9667.3|9672.8|9667.8|9673.1|9668.1|9671.6|9666.6|132
1591316400000|2020-06-05 00:20:00|9672.9|9667.9|9673|9668|9674|9669|9672.6|9667.6|34
1591316700000|2020-06-05 00:25:00|9673.5|9668.5|9674.5|9669.5|9674.5|9669.5|9673.3|9668.3|11
1591317000000|2020-06-05 00:30:00|9674.8|9669.8|9674.5|9669.5|9677|9672|9674.5|9669.5|10
1591317300000|2020-06-05 00:35:00|9674.3|9669.3|9674.5|9669.5|9675|9670|9673.5|9668.5|6
1591317600000|2020-06-05 00:40:00|9674.8|9669.8|9674|9669|9675|9670|9674|9669|1
1591317900000|2020-06-05 00:45:00|9674.3|9669.3|9674.2|9669.2|9674.8|9669.8|9673.7|9668.7|9
1591318200000|2020-06-05 00:50:00|9673.8|9668.8|9676.2|9671.2|9677|9672|9673.8|9668.8|20
1591318500000|2020-06-05 00:55:00|9676.5|9671.5|9677.8|9672.8|9679.1|9674.1|9675.2|9670.2|25
1591318800000|2020-06-05 01:00:00|9677.6|9672.6|9675|9670|9677.6|9672.6|9672.8|9667.8|31
1591319100000|2020-06-05 01:05:00|9675.1|9670.1|9677.1|9672.1|9678.1|9673.1|9675.1|9670.1|7
1591319400000|2020-06-05 01:10:00|9677.5|9672.5|9679.8|9674.8|9679.8|9674.8|9677|9672|17
1591319700000|2020-06-05 01:15:00|9680|9675|9679.6|9674.6|9681.1|9676.1|9678.5|9673.5|34
1591320000000|2020-06-05 01:20:00|9680.1|9675.1|9678.2|9673.2|9680.6|9675.6|9677.9|9672.9|24
1591320300000|2020-06-05 01:25:00|9678.6|9673.6|9677.9|9672.9|9678.9|9673.9|9677.2|9672.2|5
1591320600000|2020-06-05 01:30:00|9677.7|9672.7|9677.6|9672.6|9677.9|9672.9|9674.6|9669.6|21
1591320900000|2020-06-05 01:35:00|9677.7|9672.7|9678.9|9673.9|9679.9|9674.9|9677.6|9672.6|12
1591321200000|2020-06-05 01:40:00|9679.1|9674.1|9679.2|9674.2|9679.2|9674.2|9678.1|9673.1|6
1591321500000|2020-06-05 01:45:00|9679.1|9674.1|9679.6|9674.6|9680.2|9675.2|9678.1|9673.1|12
1591321800000|2020-06-05 01:50:00|9679.7|9674.7|9678.9|9673.9|9680.1|9675.1|9677.6|9672.6|15
1591322100000|2020-06-05 01:55:00|9679.1|9674.1|9679.4|9674.4|9679.7|9674.7|9678.6|9673.6|23
1591322400000|2020-06-05 02:00:00|9679.6|9674.6|9679.4|9674.4|9680.6|9675.6|9679.1|9674.1|14
1591322700000|2020-06-05 02:05:00|9679.2|9674.2|9680.1|9675.1|9680.1|9675.1|9678.9|9673.9|3
1591323000000|2020-06-05 02:10:00|9679.7|9674.7|9680.2|9675.2|9681.4|9676.4|9679.7|9674.7|37
1591323300000|2020-06-05 02:15:00|9680.6|9675.6|9679.4|9674.4|9680.6|9675.6|9679.1|9674.1|16
1591323600000|2020-06-05 02:20:00|9679.1|9674.1|9678.9|9673.9|9679.4|9674.4|9678.6|9673.6|17
1591323900000|2020-06-05 02:25:00|9678.4|9673.4|9679.9|9674.9|9680.3|9675.3|9678.4|9673.4|19
1591324200000|2020-06-05 02:30:00|9679.6|9674.6|9677.9|9672.9|9679.9|9674.9|9677.9|9672.9|45
1591324500000|2020-06-05 02:35:00|9678.6|9673.6|9678.6|9673.6|9679.4|9674.4|9678.1|9673.1|20
1591324800000|2020-06-05 02:40:00|9678.4|9673.4|9678.4|9673.4|9678.6|9673.6|9677.9|9672.9|2
1591325100000|2020-06-05 02:45:00|9678.6|9673.6|9676.9|9671.9|9678.9|9673.9|9676.9|9671.9|8
1591325400000|2020-06-05 02:50:00|9677.4|9672.4|9677.4|9672.4|9678.4|9673.4|9677.4|9672.4|22
1591325700000|2020-06-05 02:55:00|9677.1|9672.1|9676.9|9671.9|9677.4|9672.4|9676.2|9671.2|5
1591326000000|2020-06-05 03:00:00|9677.1|9672.1|9677.4|9672.4|9677.4|9672.4|9676.4|9671.4|16
1591326300000|2020-06-05 03:05:00|9677.1|9672.1|9676.9|9671.9|9677.4|9672.4|9676.6|9671.6|23
1591326600000|2020-06-05 03:10:00|9676.7|9671.7|9676.2|9671.2|9676.9|9671.9|9675.1|9670.1|25
1591326900000|2020-06-05 03:15:00|9676.1|9671.1|9675.6|9670.6|9676.4|9671.4|9675.1|9670.1|18
1591327200000|2020-06-05 03:20:00|9675.7|9670.7|9677.4|9672.4|9677.4|9672.4|9675.7|9670.7|10
1591327500000|2020-06-05 03:25:00|9677.1|9672.1|9677.4|9672.4|9677.9|9672.9|9676.6|9671.6|7
1591327800000|2020-06-05 03:30:00|9677.1|9672.1|9675.4|9670.4|9677.4|9672.4|9675.2|9670.2|12
1591328100000|2020-06-05 03:35:00|9675.2|9670.2|9676.4|9671.4|9676.6|9671.6|9675.2|9670.2|10
1591328400000|2020-06-05 03:40:00|9675.9|9670.9|9675.9|9670.9|9676.2|9671.2|9675.4|9670.4|26
1591328700000|2020-06-05 03:45:00|9675.6|9670.6|9675.4|9670.4|9676.2|9671.2|9675.1|9670.1|30
1591329000000|2020-06-05 03:50:00|9675.2|9670.2|9674.1|9669.1|9675.2|9670.2|9674.1|9669.1|8
1591329300000|2020-06-05 03:55:00|9673.9|9668.9|9673.6|9668.6|9674.4|9669.4|9672.9|9667.9|15
1591329600000|2020-06-05 04:00:00|9673.7|9668.7|9672.1|9667.1|9673.7|9668.7|9671.9|9666.9|21
1591329900000|2020-06-05 04:05:00|9671.9|9666.9|9673.6|9668.6|9673.9|9668.9|9671.7|9666.7|16
1591330200000|2020-06-05 04:10:00|9673.7|9668.7|9674.1|9669.1|9674.4|9669.4|9673.4|9668.4|3
1591330500000|2020-06-05 04:15:00|9673.9|9668.9|9672.4|9667.4|9673.9|9668.9|9671.9|9666.9|23
1591330800000|2020-06-05 04:20:00|9672.6|9667.6|9670.4|9665.4|9672.6|9667.6|9670.4|9665.4|3
1591331100000|2020-06-05 04:25:00|9669.9|9664.9|9667.1|9662.1|9669.9|9664.9|9665.9|9660.9|58
1591331400000|2020-06-05 04:30:00|9666.6|9661.6|9664.9|9659.9|9666.6|9661.6|9664.9|9659.9|45
1591331700000|2020-06-05 04:35:00|9665.4|9660.4|9661.9|9656.9|9665.9|9660.9|9661.9|9656.9|30
1591332000000|2020-06-05 04:40:00|9661.6|9656.6|9662.4|9657.4|9662.6|9657.6|9661.4|9656.4|12
1591332300000|2020-06-05 04:45:00|9662|9657|9661.6|9656.6|9662.4|9657.4|9661.2|9656.2|20
1591332600000|2020-06-05 04:50:00|9661.9|9656.9|9664.4|9659.4|9664.9|9659.9|9661.1|9656.1|22
1591332900000|2020-06-05 04:55:00|9664.9|9659.9|9666.6|9661.6|9666.6|9661.6|9664.4|9659.4|14
1591333200000|2020-06-05 05:00:00|9666.4|9661.4|9665.6|9660.6|9667.1|9662.1|9663.6|9658.6|48
1591333500000|2020-06-05 05:05:00|9665.9|9660.9|9667.1|9662.1|9667.4|9662.4|9665.4|9660.4|24
1591333800000|2020-06-05 05:10:00|9667|9662|9666|9661|9667.5|9662.5|9665.9|9660.9|18
1591334100000|2020-06-05 05:15:00|9666.5|9661.5|9667.8|9662.8|9668.3|9663.3|9666|9661|6
1591334400000|2020-06-05 05:20:00|9668|9663|9668.2|9663.2|9668.5|9663.5|9666.8|9661.8|12
1591334700000|2020-06-05 05:25:00|9667.8|9662.8|9668.2|9663.2|9668.3|9663.3|9667.2|9662.2|14
1591335000000|2020-06-05 05:30:00|9667.8|9662.8|9669.7|9664.7|9669.7|9664.7|9667.2|9662.2|26
1591335300000|2020-06-05 05:35:00|9670.2|9665.2|9669.2|9664.2|9670.2|9665.2|9668|9663|9
1591335600000|2020-06-05 05:40:00|9669.7|9664.7|9669.7|9664.7|9670.2|9665.2|9669.5|9664.5|20
1591335900000|2020-06-05 05:45:00|9670.2|9665.2|9662.7|9657.7|9670.7|9665.7|9661.5|9656.5|114
1591336200000|2020-06-05 05:50:00|9662.8|9657.8|9656|9651|9664.7|9659.7|9655.2|9650.2|143
1591336500000|2020-06-05 05:55:00|9655.8|9650.8|9653.3|9648.3|9656.3|9651.3|9651.5|9646.5|108
1591336800000|2020-06-05 06:00:00|9653.8|9648.8|9650.5|9645.5|9654.3|9649.3|9646.4|9641.4|247
1591337100000|2020-06-05 06:05:00|9650.6|9645.6|9650.1|9645.1|9653.3|9648.3|9649.5|9644.5|93
1591337400000|2020-06-05 06:10:00|9650.5|9645.5|9654.3|9649.3|9655.5|9650.5|9650.1|9645.1|72
1591337700000|2020-06-05 06:15:00|9654.5|9649.5|9647.3|9642.3|9655|9650|9645|9640|180
1591338000000|2020-06-05 06:20:00|9647.5|9642.5|9653.5|9648.5|9654.8|9649.8|9647.2|9642.2|113
1591338300000|2020-06-05 06:25:00|9653.2|9648.2|9650.5|9645.5|9655.5|9650.5|9650.5|9645.5|67
1591338600000|2020-06-05 06:30:00|9650.6|9645.6|9647.5|9642.5|9652.2|9647.2|9647.5|9642.5|83
1591338900000|2020-06-05 06:35:00|9647.7|9642.7|9649.2|9644.2|9649.7|9644.7|9644.2|9639.2|97
1591339200000|2020-06-05 06:40:00|9649.3|9644.3|9652.2|9647.2|9652.3|9647.3|9648.7|9643.7|80
1591339500000|2020-06-05 06:45:00|9652.3|9647.3|9651.2|9646.2|9652.7|9647.7|9650.2|9645.2|66
1591339800000|2020-06-05 06:50:00|9650.7|9645.7|9655.2|9650.2|9655.2|9650.2|9650.7|9645.7|59
1591340100000|2020-06-05 06:55:00|9654.7|9649.7|9652.2|9647.2|9655.2|9650.2|9652.2|9647.2|64
1591340400000|2020-06-05 07:00:00|9652.3|9647.3|9650.2|9645.2|9654.2|9649.2|9646.7|9641.7|129
1591340700000|2020-06-05 07:05:00|9650.7|9645.7|9655.9|9650.9|9656.5|9651.5|9650.7|9645.7|93
1591341000000|2020-06-05 07:10:00|9656|9651|9653.4|9648.4|9656.2|9651.2|9650.4|9645.4|61
1591341300000|2020-06-05 07:15:00|9653|9648|9655.5|9650.5|9656.5|9651.5|9652.4|9647.4|84
1591341600000|2020-06-05 07:20:00|9655.9|9650.9|9657.5|9652.5|9657.5|9652.5|9651.9|9646.9|192
1591341900000|2020-06-05 07:25:00|9657.4|9652.4|9661|9656|9661.7|9656.7|9655.9|9650.9|63
1591342200000|2020-06-05 07:30:00|9660.9|9655.9|9657.9|9652.9|9661|9656|9656.4|9651.4|18
1591342500000|2020-06-05 07:35:00|9657.7|9652.7|9656.7|9651.7|9658.2|9653.2|9652.4|9647.4|73
1591342800000|2020-06-05 07:40:00|9656.4|9651.4|9655.9|9650.9|9657.4|9652.4|9653.4|9648.4|50
1591343100000|2020-06-05 07:45:00|9655.7|9650.7|9659.9|9654.9|9660.2|9655.2|9654.9|9649.9|64
1591343400000|2020-06-05 07:50:00|9659.7|9654.7|9661.4|9656.4|9661.5|9656.5|9659.7|9654.7|38
1591343700000|2020-06-05 07:55:00|9661.5|9656.5|9662.5|9657.5|9664.9|9659.9|9661.4|9656.4|40
1591344000000|2020-06-05 08:00:00|9662.9|9657.9|9660.4|9655.4|9662.9|9657.9|9657.9|9652.9|41
1591344300000|2020-06-05 08:05:00|9660.2|9655.2|9662.7|9657.7|9662.9|9657.9|9658.9|9653.9|56
1591344600000|2020-06-05 08:10:00|9662.9|9657.9|9661.4|9656.4|9663.9|9658.9|9659.9|9654.9|89
1591344900000|2020-06-05 08:15:00|9661.5|9656.5|9663.5|9658.5|9664.9|9659.9|9659.9|9654.9|47
1591345200000|2020-06-05 08:20:00|9663.4|9658.4|9662.4|9657.4|9663.9|9658.9|9661.2|9656.2|27
1591345500000|2020-06-05 08:25:00|9661.9|9656.9|9664.4|9659.4|9665.2|9660.2|9661.4|9656.4|45
1591345800000|2020-06-05 08:30:00|9663.9|9658.9|9664.9|9659.9|9665|9660|9663.4|9658.4|50
1591346100000|2020-06-05 08:35:00|9664.5|9659.5|9665.9|9660.9|9666|9661|9664.4|9659.4|18
1591346400000|2020-06-05 08:40:00|9666|9661|9664.2|9659.2|9668.2|9663.2|9664.2|9659.2|44
1591346700000|2020-06-05 08:45:00|9664|9659|9663.8|9658.8|9666.2|9661.2|9663.3|9658.3|32
1591347000000|2020-06-05 08:50:00|9664|9659|9675.2|9670.2|9677.6|9672.6|9663.8|9658.8|175
1591347300000|2020-06-05 08:55:00|9675|9670|9673.6|9668.6|9677.6|9672.6|9672.6|9667.6|67
1591347600000|2020-06-05 09:00:00|9673.8|9668.8|9674.3|9669.3|9677.3|9672.3|9672.6|9667.6|43
1591347900000|2020-06-05 09:05:00|9674.6|9669.6|9673.3|9668.3|9675|9670|9671.1|9666.1|53
1591348200000|2020-06-05 09:10:00|9673.1|9668.1|9672.1|9667.1|9673.6|9668.6|9670.1|9665.1|56
1591348500000|2020-06-05 09:15:00|9672|9667|9672.6|9667.6|9673.6|9668.6|9669.8|9664.8|38
1591348800000|2020-06-05 09:20:00|9673|9668|9680.5|9675.5|9680.8|9675.8|9672.6|9667.6|66
1591349100000|2020-06-05 09:25:00|9680.6|9675.6|9681.1|9676.1|9684|9679|9679.5|9674.5|59
1591349400000|2020-06-05 09:30:00|9681.3|9676.3|9679.6|9674.6|9682.3|9677.3|9679.1|9674.1|47
1591349700000|2020-06-05 09:35:00|9679.3|9674.3|9674.6|9669.6|9679.8|9674.8|9674.4|9669.4|57
1591350000000|2020-06-05 09:40:00|9674.3|9669.3|9677.1|9672.1|9677.8|9672.8|9674.3|9669.3|28
1591350300000|2020-06-05 09:45:00|9676.8|9671.8|9677.5|9672.5|9678.8|9673.8|9674.6|9669.6|14
1591350600000|2020-06-05 09:50:00|9677.3|9672.3|9672.6|9667.6|9677.8|9672.8|9672.6|9667.6|62
1591350900000|2020-06-05 09:55:00|9673.1|9668.1|9673.1|9668.1|9674.8|9669.8|9672.1|9667.1|14
1591351200000|2020-06-05 10:00:00|9673.3|9668.3|9676.1|9671.1|9676.8|9671.8|9673.1|9668.1|40
1591351500000|2020-06-05 10:05:00|9675.8|9670.8|9684.8|9679.8|9684.8|9679.8|9675.6|9670.6|86
1591351800000|2020-06-05 10:10:00|9684.6|9679.6|9681.3|9676.3|9684.6|9679.6|9679.8|9674.8|52
1591352100000|2020-06-05 10:15:00|9680.8|9675.8|9681.3|9676.3|9683.3|9678.3|9680.1|9675.1|27
1591352400000|2020-06-05 10:20:00|9681.1|9676.1|9680.9|9675.9|9682.9|9677.9|9679.8|9674.8|36
1591352700000|2020-06-05 10:25:00|9681.1|9676.1|9683.1|9678.1|9683.6|9678.6|9680.9|9675.9|48
1591353000000|2020-06-05 10:30:00|9682.8|9677.8|9680.3|9675.3|9683.3|9678.3|9679.9|9674.9|31
1591353300000|2020-06-05 10:35:00|9680.1|9675.1|9680.6|9675.6|9682.3|9677.3|9679.1|9674.1|41
1591353600000|2020-06-05 10:40:00|9680.3|9675.3|9680.8|9675.8|9682.6|9677.6|9679.8|9674.8|58
1591353900000|2020-06-05 10:45:00|9680.6|9675.6|9680.5|9675.5|9681.5|9676.5|9679.6|9674.6|23
1591354200000|2020-06-05 10:50:00|9680.3|9675.3|9678|9673|9681.3|9676.3|9678|9673|44
1591354500000|2020-06-05 10:55:00|9677.6|9672.6|9677|9672|9678.6|9673.6|9676.1|9671.1|47
1591354800000|2020-06-05 11:00:00|9676.8|9671.8|9675.8|9670.8|9676.8|9671.8|9672.1|9667.1|47
1591355100000|2020-06-05 11:05:00|9675.5|9670.5|9675|9670|9676.8|9671.8|9673.3|9668.3|85
1591355400000|2020-06-05 11:10:00|9674.5|9669.5|9675.8|9670.8|9676.1|9671.1|9672.8|9667.8|55
1591355700000|2020-06-05 11:15:00|9675.5|9670.5|9672.3|9667.3|9676.1|9671.1|9672.3|9667.3|37
1591356000000|2020-06-05 11:20:00|9672.5|9667.5|9673.6|9668.6|9675.5|9670.5|9671.8|9666.8|62
1591356300000|2020-06-05 11:25:00|9673.1|9668.1|9673.1|9668.1|9675.5|9670.5|9672.8|9667.8|36
1591356600000|2020-06-05 11:30:00|9672.8|9667.8|9673.8|9668.8|9675.3|9670.3|9672.8|9667.8|53
1591356900000|2020-06-05 11:35:00|9673.6|9668.6|9674.8|9669.8|9676.8|9671.8|9673.1|9668.1|65
1591357200000|2020-06-05 11:40:00|9674.6|9669.6|9674.3|9669.3|9676.1|9671.1|9673.3|9668.3|28
1591357500000|2020-06-05 11:45:00|9674.1|9669.1|9668.3|9663.3|9674.1|9669.1|9667.6|9662.6|57
1591357800000|2020-06-05 11:50:00|9668.6|9663.6|9668.6|9663.6|9669.8|9664.8|9667.3|9662.3|21
1591358100000|2020-06-05 11:55:00|9668.3|9663.3|9668.6|9663.6|9668.8|9663.8|9667.1|9662.1|36
1591358400000|2020-06-05 12:00:00|9668.3|9663.3|9664.3|9659.3|9668.3|9663.3|9663.3|9658.3|113
1591358700000|2020-06-05 12:05:00|9664.8|9659.8|9669.6|9664.6|9670.1|9665.1|9664.3|9659.3|76
1591359000000|2020-06-05 12:10:00|9669.3|9664.3|9671.8|9666.8|9671.8|9666.8|9668.6|9663.6|61
1591359300000|2020-06-05 12:15:00|9671.6|9666.6|9671.1|9666.1|9672.1|9667.1|9670.1|9665.1|56
1591359600000|2020-06-05 12:20:00|9671.3|9666.3|9668.6|9663.6|9671.3|9666.3|9666.3|9661.3|111
1591359900000|2020-06-05 12:25:00|9668.3|9663.3|9661.2|9656.2|9668.3|9663.3|9657.4|9652.4|45
1591360200000|2020-06-05 12:30:00|9661|9656|9691.2|9686.2|9702.2|9697.2|9660.2|9655.2|863
1591360500000|2020-06-05 12:35:00|9691.3|9686.3|9675.8|9670.8|9693.2|9688.2|9674.2|9669.2|578
1591360800000|2020-06-05 12:40:00|9676|9671|9693.7|9688.7|9697|9692|9676|9671|545
1591361100000|2020-06-05 12:45:00|9693.2|9688.2|9697.2|9692.2|9697.2|9692.2|9684.2|9679.2|286
1591361400000|2020-06-05 12:50:00|9697|9692|9693.5|9688.5|9699.7|9694.7|9691.5|9686.5|265
1591361700000|2020-06-05 12:55:00|9693.7|9688.7|9695.7|9690.7|9706|9701|9693.5|9688.5|290
1591362000000|2020-06-05 13:00:00|9696|9691|9692.2|9687.2|9702.3|9697.3|9690.7|9685.7|341
1591362300000|2020-06-05 13:05:00|9692|9687|9686.3|9681.3|9694.8|9689.8|9684.7|9679.7|285
1591362600000|2020-06-05 13:10:00|9687|9682|9682.8|9677.8|9690.8|9685.8|9682.2|9677.2|239
1591362900000|2020-06-05 13:15:00|9682.7|9677.7|9679.9|9674.9|9684.4|9679.4|9679.3|9674.3|219
1591363200000|2020-06-05 13:20:00|9680.1|9675.1|9682.8|9677.8|9685.6|9680.6|9679.9|9674.9|187
1591363500000|2020-06-05 13:25:00|9682.9|9677.9|9676.1|9671.1|9682.9|9677.9|9674.6|9669.6|290
1591363800000|2020-06-05 13:30:00|9676.3|9671.3|9677.8|9672.8|9679.1|9674.1|9674.3|9669.3|231
1591364100000|2020-06-05 13:35:00|9677.3|9672.3|9673.1|9668.1|9679.8|9674.8|9672.6|9667.6|283
1591364400000|2020-06-05 13:40:00|9673.3|9668.3|9679.1|9674.1|9682.3|9677.3|9671.1|9666.1|145
1591364700000|2020-06-05 13:45:00|9679.3|9674.3|9686.3|9681.3|9686.3|9681.3|9678.6|9673.6|168
1591365000000|2020-06-05 13:50:00|9685.9|9680.9|9688.3|9683.3|9689.8|9684.8|9685.9|9680.9|135
1591365300000|2020-06-05 13:55:00|9688.4|9683.4|9693.1|9688.1|9694.1|9689.1|9688.3|9683.3|263
1591365600000|2020-06-05 14:00:00|9692.8|9687.8|9696.6|9691.6|9702.5|9697.5|9692.6|9687.6|240
1591365900000|2020-06-05 14:05:00|9697|9692|9698.5|9693.5|9699.5|9694.5|9691|9686|114
1591366200000|2020-06-05 14:10:00|9698|9693|9696.5|9691.5|9702.1|9697.1|9694.8|9689.8|234
1591366500000|2020-06-05 14:15:00|9696.3|9691.3|9689.5|9684.5|9697|9692|9689|9684|165
1591366800000|2020-06-05 14:20:00|9689.8|9684.8|9686.1|9681.1|9690.8|9685.8|9686|9681|119
1591367100000|2020-06-05 14:25:00|9686.5|9681.5|9692|9687|9693|9688|9685.3|9680.3|116
1591367400000|2020-06-05 14:30:00|9692.3|9687.3|9688.5|9683.5|9692.3|9687.3|9685|9680|145
1591367700000|2020-06-05 14:35:00|9689|9684|9689.7|9684.7|9691|9686|9685|9680|167
1591368000000|2020-06-05 14:40:00|9689.5|9684.5|9688|9683|9691.5|9686.5|9686|9681|158
1591368300000|2020-06-05 14:45:00|9688.1|9683.1|9680.6|9675.6|9689|9684|9679.5|9674.5|387
1591368600000|2020-06-05 14:50:00|9680.8|9675.8|9674.8|9669.8|9683.8|9678.8|9671.9|9666.9|325
1591368900000|2020-06-05 14:55:00|9674.9|9669.9|9678.1|9673.1|9681.1|9676.1|9673.8|9668.8|278
1591369200000|2020-06-05 15:00:00|9678.4|9673.4|9676.9|9671.9|9678.4|9673.4|9672.4|9667.4|205
1591369500000|2020-06-05 15:05:00|9676.8|9671.8|9678.8|9673.8|9679.9|9674.9|9673.6|9668.6|147
1591369800000|2020-06-05 15:10:00|9678.9|9673.9|9679.2|9674.2|9681.9|9676.9|9677.8|9672.8|68
1591370100000|2020-06-05 15:15:00|9679.4|9674.4|9678.4|9673.4|9680.9|9675.9|9676.4|9671.4|57
1591370400000|2020-06-05 15:20:00|9678.8|9673.8|9672.9|9667.9|9679.4|9674.4|9672.4|9667.4|103
1591370700000|2020-06-05 15:25:00|9673.1|9668.1|9676.9|9671.9|9678.4|9673.4|9671.9|9666.9|218
1591371000000|2020-06-05 15:30:00|9676.7|9671.7|9685.3|9680.3|9685.5|9680.5|9676.6|9671.6|193
1591371300000|2020-06-05 15:35:00|9685.2|9680.2|9681.6|9676.6|9686.5|9681.5|9681.1|9676.1|179
1591371600000|2020-06-05 15:40:00|9681.8|9676.8|9682.3|9677.3|9684.6|9679.6|9680.9|9675.9|81
1591371900000|2020-06-05 15:45:00|9682.6|9677.6|9686.3|9681.3|9686.6|9681.6|9682.6|9677.6|72
1591372200000|2020-06-05 15:50:00|9686.6|9681.6|9687.5|9682.5|9689|9684|9684.8|9679.8|94
1591372500000|2020-06-05 15:55:00|9687.7|9682.7|9689|9684|9691|9686|9685.6|9680.6|115
1591372800000|2020-06-05 16:00:00|9689.1|9684.1|9692|9687|9693.3|9688.3|9686.3|9681.3|73
1591373100000|2020-06-05 16:05:00|9691.8|9686.8|9691.6|9686.6|9692.8|9687.8|9686.6|9681.6|124
1591373400000|2020-06-05 16:10:00|9691.7|9686.7|9693.4|9688.4|9694.4|9689.4|9690.2|9685.2|88
1591373700000|2020-06-05 16:15:00|9693.6|9688.6|9694.1|9689.1|9695.4|9690.4|9692.6|9687.6|90
1591374000000|2020-06-05 16:20:00|9693.9|9688.9|9694.1|9689.1|9694.9|9689.9|9691.3|9686.3|87
1591374300000|2020-06-05 16:25:00|9694.2|9689.2|9695.1|9690.1|9697.4|9692.4|9694.1|9689.1|120
1591374600000|2020-06-05 16:30:00|9694.9|9689.9|9692.4|9687.4|9694.9|9689.9|9691.6|9686.6|43
1591374900000|2020-06-05 16:35:00|9692.2|9687.2|9693.1|9688.1|9693.6|9688.6|9692.1|9687.1|38
1591375200000|2020-06-05 16:40:00|9692.9|9687.9|9694.9|9689.9|9696.4|9691.4|9692.9|9687.9|57
1591375500000|2020-06-05 16:45:00|9695.1|9690.1|9695.1|9690.1|9695.4|9690.4|9693.4|9688.4|37
1591375800000|2020-06-05 16:50:00|9695.2|9690.2|9694.9|9689.9|9696.4|9691.4|9692.9|9687.9|42
1591376100000|2020-06-05 16:55:00|9695.1|9690.1|9694.7|9689.7|9696.2|9691.2|9693.9|9688.9|27
1591376400000|2020-06-05 17:00:00|9694.9|9689.9|9695.1|9690.1|9696.4|9691.4|9694.4|9689.4|25
1591376700000|2020-06-05 17:05:00|9694.9|9689.9|9695.8|9690.8|9696.4|9691.4|9694.4|9689.4|28
1591377000000|2020-06-05 17:10:00|9695.9|9690.9|9695.4|9690.4|9697.4|9692.4|9695.3|9690.3|89
1591377300000|2020-06-05 17:15:00|9695.3|9690.3|9695.4|9690.4|9697.3|9692.3|9695.3|9690.3|21
1591377600000|2020-06-05 17:20:00|9695.6|9690.6|9694.9|9689.9|9695.6|9690.6|9694.1|9689.1|22
1591377900000|2020-06-05 17:25:00|9695.3|9690.3|9696.8|9691.8|9697.3|9692.3|9695.3|9690.3|48
1591378200000|2020-06-05 17:30:00|9696.9|9691.9|9700.3|9695.3|9701.8|9696.8|9696.3|9691.3|41
1591378500000|2020-06-05 17:35:00|9700.1|9695.1|9698.8|9693.8|9700.8|9695.8|9698.3|9693.3|17
1591378800000|2020-06-05 17:40:00|9698.6|9693.6|9696.6|9691.6|9698.6|9693.6|9695.8|9690.8|31
1591379100000|2020-06-05 17:45:00|9696.8|9691.8|9697|9692|9697.1|9692.1|9695.4|9690.4|27
1591379400000|2020-06-05 17:50:00|9696.5|9691.5|9695|9690|9696.5|9691.5|9695|9690|39
1591379700000|2020-06-05 17:55:00|9695.3|9690.3|9696|9691|9696.3|9691.3|9695|9690|49
1591380000000|2020-06-05 18:00:00|9695.5|9690.5|9691.3|9686.3|9695.5|9690.5|9691.3|9686.3|55
1591380300000|2020-06-05 18:05:00|9691.2|9686.2|9694.8|9689.8|9695.5|9690.5|9691.2|9686.2|33
1591380600000|2020-06-05 18:10:00|9695|9690|9694.5|9689.5|9695|9690|9692.5|9687.5|38
1591380900000|2020-06-05 18:15:00|9694.6|9689.6|9693.8|9688.8|9695.1|9690.1|9693.5|9688.5|61
1591381200000|2020-06-05 18:20:00|9694.1|9689.1|9693.1|9688.1|9695.6|9690.6|9693|9688|22
1591381500000|2020-06-05 18:25:00|9693|9688|9692.5|9687.5|9693.1|9688.1|9692|9687|17
1591381800000|2020-06-05 18:30:00|9692.6|9687.6|9693.6|9688.6|9694.3|9689.3|9691.3|9686.3|35
1591382100000|2020-06-05 18:35:00|9693.5|9688.5|9693.3|9688.3|9696.6|9691.6|9692.3|9687.3|165
1591382400000|2020-06-05 18:40:00|9693.5|9688.5|9690|9685|9693.5|9688.5|9689.8|9684.8|26
1591382700000|2020-06-05 18:45:00|9689.8|9684.8|9694|9689|9694.3|9689.3|9689|9684|55
1591383000000|2020-06-05 18:50:00|9693.5|9688.5|9692.8|9687.8|9694.6|9689.6|9692|9687|35
1591383300000|2020-06-05 18:55:00|9692.6|9687.6|9692|9687|9693.6|9688.6|9691.3|9686.3|367
1591383600000|2020-06-05 19:00:00|9691.6|9686.6|9691.6|9686.6|9693.1|9688.1|9691|9686|129
1591383900000|2020-06-05 19:05:00|9691.5|9686.5|9693.1|9688.1|9693.6|9688.6|9691.1|9686.1|97
1591384200000|2020-06-05 19:10:00|9693.3|9688.3|9691.6|9686.6|9693.4|9688.4|9690.6|9685.6|130
1591384500000|2020-06-05 19:15:00|9691.3|9686.3|9690.6|9685.6|9691.6|9686.6|9689.1|9684.1|48
1591384800000|2020-06-05 19:20:00|9691.1|9686.1|9691|9686|9692|9687|9689.8|9684.8|28
1591385100000|2020-06-05 19:25:00|9691.1|9686.1|9690.6|9685.6|9691.1|9686.1|9690.5|9685.5|69
1591385400000|2020-06-05 19:30:00|9691.1|9686.1|9690.1|9685.1|9691.1|9686.1|9689.1|9684.1|41
1591385700000|2020-06-05 19:35:00|9690.3|9685.3|9692|9687|9692.3|9687.3|9689.8|9684.8|107
1591386000000|2020-06-05 19:40:00|9691.8|9686.8|9692.8|9687.8|9693.5|9688.5|9691.5|9686.5|31
1591386300000|2020-06-05 19:45:00|9693|9688|9694.2|9689.2|9694.5|9689.5|9692.7|9687.7|43
1591386600000|2020-06-05 19:50:00|9694|9689|9693|9688|9694.3|9689.3|9692.8|9687.8|74
1591386900000|2020-06-05 19:55:00|9693.2|9688.2|9695.7|9690.7|9696.2|9691.2|9692.6|9687.6|135
1591387200000|2020-06-05 20:00:00|9695.5|9690.5|9696.3|9691.3|9697.7|9692.7|9695.3|9690.3|118
1591387500000|2020-06-05 20:05:00|9695.9|9690.9|9696.9|9691.9|9697.1|9692.1|9695.8|9690.8|50
1591387800000|2020-06-05 20:10:00|9696.8|9691.8|9698.4|9693.4|9698.9|9693.9|9695.8|9690.8|206
1591388100000|2020-06-05 20:15:00|9698.8|9693.8|9701.1|9696.1|9701.6|9696.6|9698.8|9693.8|37
1591388400000|2020-06-05 20:20:00|9701.3|9696.3|9700.1|9695.1|9701.6|9696.6|9699.8|9694.8|13
1591388700000|2020-06-05 20:25:00|9699.8|9694.8|9696.6|9691.6|9699.8|9694.8|9695.6|9690.6|38
1591389000000|2020-06-05 20:30:00|9696.3|9691.3|9695.8|9690.8|9696.8|9691.8|9695.8|9690.8|14
1591389300000|2020-06-05 20:35:00|9696.1|9691.1|9694.6|9689.6|9696.1|9691.1|9694.6|9689.6|13
1591389600000|2020-06-05 20:40:00|9694.8|9689.8|9696.8|9691.8|9697.1|9692.1|9694.1|9689.1|20
1591389900000|2020-06-05 20:45:00|9697|9692|9695.8|9690.8|9697.1|9692.1|9695.6|9690.6|39
1591390200000|2020-06-05 20:50:00|9695.9|9690.9|9695.3|9690.3|9697.1|9692.1|9695.3|9690.3|23
1591390500000|2020-06-05 20:55:00|9695.1|9690.1|9697.3|9688.3|9698.2|9690.1|9692.6|9685.9|31
1591574400000|2020-06-08 00:00:00|9673.2|9668.2|9676.5|9671.5|9676.8|9671.8|9672.6|9667.6|36
1591574700000|2020-06-08 00:05:00|9676.6|9671.6|9677.5|9672.5|9677.8|9672.8|9675|9670|65
1591575000000|2020-06-08 00:10:00|9677.3|9672.3|9678.5|9673.5|9678.6|9673.6|9675.5|9670.5|14
1591575300000|2020-06-08 00:15:00|9678.6|9673.6|9680.5|9675.5|9680.6|9675.6|9678.3|9673.3|25
1591575600000|2020-06-08 00:20:00|9680.6|9675.6|9678.3|9673.3|9680.8|9675.8|9678|9673|10
1591575900000|2020-06-08 00:25:00|9678|9673|9675.5|9670.5|9678|9673|9673|9668|28
1591576200000|2020-06-08 00:30:00|9675.6|9670.6|9678.1|9673.1|9679.6|9674.6|9675.6|9670.6|20
1591576500000|2020-06-08 00:35:00|9678.3|9673.3|9680.6|9675.6|9680.6|9675.6|9678.1|9673.1|21
1591576800000|2020-06-08 00:40:00|9680.1|9675.1|9678.6|9673.6|9680.6|9675.6|9678.1|9673.1|18
1591577100000|2020-06-08 00:45:00|9678.8|9673.8|9677.1|9672.1|9679.6|9674.6|9677.1|9672.1|14
1591577400000|2020-06-08 00:50:00|9677.6|9672.6|9681.8|9676.8|9681.8|9676.8|9676.6|9671.6|41
1591577700000|2020-06-08 00:55:00|9681.4|9676.4|9682.8|9677.8|9683.6|9678.6|9680.3|9675.3|32
1591578000000|2020-06-08 01:00:00|9682.6|9677.6|9682.9|9677.9|9683.4|9678.4|9681.1|9676.1|59
1591578300000|2020-06-08 01:05:00|9682.8|9677.8|9682.1|9677.1|9683.1|9678.1|9681.8|9676.8|20
1591578600000|2020-06-08 01:10:00|9682.3|9677.3|9686.6|9681.6|9686.8|9681.8|9681.8|9676.8|50
1591578900000|2020-06-08 01:15:00|9686.8|9681.8|9687.8|9682.8|9688.8|9683.8|9686.3|9681.3|40
1591579200000|2020-06-08 01:20:00|9687.3|9682.3|9686.8|9681.8|9689.8|9684.8|9686.4|9681.4|91
1591579500000|2020-06-08 01:25:00|9687.1|9682.1|9685.3|9680.3|9687.3|9682.3|9684.8|9679.8|18
1591579800000|2020-06-08 01:30:00|9685.6|9680.6|9688.8|9683.8|9688.8|9683.8|9684.8|9679.8|24
1591580100000|2020-06-08 01:35:00|9689|9684|9691|9686|9691.5|9686.5|9688.8|9683.8|18
1591580400000|2020-06-08 01:40:00|9690.8|9685.8|9691.3|9686.3|9693.5|9688.5|9690.3|9685.3|19
1591580700000|2020-06-08 01:45:00|9691.5|9686.5|9689.3|9684.3|9691.5|9686.5|9688.6|9683.6|10
1591581000000|2020-06-08 01:50:00|9689.5|9684.5|9687.6|9682.6|9689.5|9684.5|9687.1|9682.1|21
1591581300000|2020-06-08 01:55:00|9687.8|9682.8|9687.1|9682.1|9688.1|9683.1|9686.3|9681.3|22
1591581600000|2020-06-08 02:00:00|9687.3|9682.3|9687.3|9682.3|9688.6|9683.6|9687.1|9682.1|27
1591581900000|2020-06-08 02:05:00|9687.6|9682.6|9686.8|9681.8|9688.6|9683.6|9686.6|9681.6|10
1591582200000|2020-06-08 02:10:00|9686.9|9681.9|9687.8|9682.8|9688.3|9683.3|9686.9|9681.9|17
1591582500000|2020-06-08 02:15:00|9688|9683|9687.3|9682.3|9688.3|9683.3|9686.5|9681.5|14
1591582800000|2020-06-08 02:20:00|9687|9682|9685.5|9680.5|9687.3|9682.3|9684.6|9679.6|29
1591583100000|2020-06-08 02:25:00|9685.6|9680.6|9685.3|9680.3|9686.5|9681.5|9685|9680|14
1591583400000|2020-06-08 02:30:00|9685.2|9680.2|9686.5|9681.5|9686.5|9681.5|9685|9680|19
1591583700000|2020-06-08 02:35:00|9686.7|9681.7|9686.7|9681.7|9687|9682|9685.7|9680.7|16
1591584000000|2020-06-08 02:40:00|9686.5|9681.5|9688|9683|9688.5|9683.5|9686.5|9681.5|17
1591584300000|2020-06-08 02:45:00|9687.7|9682.7|9686.7|9681.7|9688.5|9683.5|9686.2|9681.2|11
1591584600000|2020-06-08 02:50:00|9686.8|9681.8|9688.2|9683.2|9688.7|9683.7|9686.7|9681.7|9
1591584900000|2020-06-08 02:55:00|9688|9683|9691|9686|9691.3|9686.3|9688|9683|25
1591585200000|2020-06-08 03:00:00|9690.7|9685.7|9689.2|9684.2|9690.7|9685.7|9688.5|9683.5|10
1591585500000|2020-06-08 03:05:00|9689|9684|9688.5|9683.5|9689.3|9684.3|9688.2|9683.2|13
1591585800000|2020-06-08 03:10:00|9688.7|9683.7|9688.2|9683.2|9689.2|9684.2|9687.7|9682.7|6
1591586100000|2020-06-08 03:15:00|9687.7|9682.7|9686.7|9681.7|9687.7|9682.7|9686|9681|10
1591586400000|2020-06-08 03:20:00|9686.8|9681.8|9686.2|9681.2|9687|9682|9685.7|9680.7|15
1591586700000|2020-06-08 03:25:00|9686.5|9681.5|9686.7|9681.7|9686.8|9681.8|9686.2|9681.2|5
1591587000000|2020-06-08 03:30:00|9686.2|9681.2|9686.7|9681.7|9686.7|9681.7|9686|9681|13
1591587300000|2020-06-08 03:35:00|9687|9682|9686.6|9681.6|9687.5|9682.5|9686.2|9681.2|5
1591587600000|2020-06-08 03:40:00|9686.8|9681.8|9687|9682|9687.7|9682.7|9686.8|9681.8|6
1591587900000|2020-06-08 03:45:00|9687.3|9682.3|9687|9682|9688|9683|9687|9682|13
1591588200000|2020-06-08 03:50:00|9686.8|9681.8|9688|9683|9688|9683|9686.5|9681.5|2
1591588500000|2020-06-08 03:55:00|9687.7|9682.7|9689.7|9684.7|9689.7|9684.7|9687.7|9682.7|6
1591588800000|2020-06-08 04:00:00|9689.5|9684.5|9688.8|9683.8|9690.2|9685.2|9688.5|9683.5|16
1591589100000|2020-06-08 04:05:00|9688.7|9683.7|9688.7|9683.7|9689|9684|9688.5|9683.5|3
1591589400000|2020-06-08 04:10:00|9688.8|9683.8|9688.7|9683.7|9689.2|9684.2|9688.7|9683.7|3
1591589700000|2020-06-08 04:15:00|9688.5|9683.5|9688.2|9683.2|9689.5|9684.5|9688.2|9683.2|9
1591590000000|2020-06-08 04:20:00|9688.5|9683.5|9688.8|9683.8|9688.8|9683.8|9688|9683|5
1591590300000|2020-06-08 04:25:00|9689|9684|9688.5|9683.5|9689.3|9684.3|9688.5|9683.5|14
1591590600000|2020-06-08 04:30:00|9688.7|9683.7|9690|9685|9690.2|9685.2|9688.7|9683.7|17
1591590900000|2020-06-08 04:35:00|9690.5|9685.5|9689.2|9684.2|9690.5|9685.5|9689.2|9684.2|8
1591591200000|2020-06-08 04:40:00|9689.5|9684.5|9689|9684|9689.5|9684.5|9689|9684|2
1591591500000|2020-06-08 04:45:00|9688.7|9683.7|9689.5|9684.5|9689.5|9684.5|9688.7|9683.7|10
1591591800000|2020-06-08 04:50:00|9689.7|9684.7|9689.7|9684.7|9690.5|9685.5|9689.5|9684.5|7
1591592100000|2020-06-08 04:55:00|9690|9685|9689.5|9684.5|9690|9685|9689.5|9684.5|2
1591592400000|2020-06-08 05:00:00|9689.2|9684.2|9690.2|9685.2|9690.5|9685.5|9689.2|9684.2|4
1591592700000|2020-06-08 05:05:00|9690.5|9685.5|9691.2|9686.2|9691.2|9686.2|9690|9685|12
1591593000000|2020-06-08 05:10:00|9691.5|9686.5|9690.5|9685.5|9691.5|9686.5|9690.2|9685.2|11
1591593300000|2020-06-08 05:15:00|9690.2|9685.2|9689.7|9684.7|9690.7|9685.7|9689.2|9684.2|6
1591593600000|2020-06-08 05:20:00|9690.2|9685.2|9691.2|9686.2|9691.2|9686.2|9689.9|9684.9|12
1591593900000|2020-06-08 05:25:00|9691|9686|9691.9|9686.9|9692.2|9687.2|9690.7|9685.7|2
1591594200000|2020-06-08 05:30:00|9692.2|9687.2|9693.7|9688.7|9694.5|9689.5|9691.9|9686.9|16
1591594500000|2020-06-08 05:35:00|9693.9|9688.9|9694.7|9689.7|9694.7|9689.7|9693.7|9688.7|1
1591594800000|2020-06-08 05:40:00|9694.4|9689.4|9692.4|9687.4|9694.9|9689.9|9692.4|9687.4|14
1591595100000|2020-06-08 05:45:00|9692.2|9687.2|9692.7|9687.7|9694.2|9689.2|9692.2|9687.2|18
1591595400000|2020-06-08 05:50:00|9693.2|9688.2|9690.7|9685.7|9693.2|9688.2|9690.2|9685.2|11
1591595700000|2020-06-08 05:55:00|9691.2|9686.2|9689.2|9684.2|9691.2|9686.2|9688.2|9683.2|38
1591596000000|2020-06-08 06:00:00|9689.4|9684.4|9694.7|9689.7|9695.9|9690.9|9688.9|9683.9|63
1591596300000|2020-06-08 06:05:00|9694.9|9689.9|9694.2|9689.2|9696.7|9691.7|9694.2|9689.2|23
1591596600000|2020-06-08 06:10:00|9693.9|9688.9|9694.7|9689.7|9695.4|9690.4|9691.9|9686.9|38
1591596900000|2020-06-08 06:15:00|9694.2|9689.2|9693.7|9688.7|9696.2|9691.2|9693.7|9688.7|21
1591597200000|2020-06-08 06:20:00|9693.4|9688.4|9694.5|9689.5|9695.2|9690.2|9692.2|9687.2|83
1591597500000|2020-06-08 06:25:00|9694.7|9689.7|9693.2|9688.2|9696.2|9691.2|9693.2|9688.2|37
1591597800000|2020-06-08 06:30:00|9692.7|9687.7|9692.5|9687.5|9693|9688|9690.7|9685.7|29
1591598100000|2020-06-08 06:35:00|9692.2|9687.2|9691.2|9686.2|9692.7|9687.7|9691.2|9686.2|36
1591598400000|2020-06-08 06:40:00|9690.9|9685.9|9692.7|9687.7|9692.7|9687.7|9690.7|9685.7|58
1591598700000|2020-06-08 06:45:00|9692.2|9687.2|9689.7|9684.7|9693.2|9688.2|9688.7|9683.7|42
1591599000000|2020-06-08 06:50:00|9690.2|9685.2|9688.2|9683.2|9690.2|9685.2|9688.2|9683.2|33
1591599300000|2020-06-08 06:55:00|9688.4|9683.4|9688.2|9683.2|9689.2|9684.2|9687.2|9682.2|23
1591599600000|2020-06-08 07:00:00|9688.7|9683.7|9692.4|9687.4|9693.7|9688.7|9685.7|9680.7|213
1591599900000|2020-06-08 07:05:00|9692.6|9687.6|9694.2|9689.2|9695.2|9690.2|9692.2|9687.2|138
1591600200000|2020-06-08 07:10:00|9694.4|9689.4|9696.7|9691.7|9696.9|9691.9|9690.2|9685.2|52
1591600500000|2020-06-08 07:15:00|9697.2|9692.2|9695.2|9690.2|9698.2|9693.2|9694.7|9689.7|32
1591600800000|2020-06-08 07:20:00|9694.9|9689.9|9693.7|9688.7|9696.9|9691.9|9693.7|9688.7|89
1591601100000|2020-06-08 07:25:00|9693.4|9688.4|9690.1|9685.1|9693.7|9688.7|9690.1|9685.1|23
1591601400000|2020-06-08 07:30:00|9689.7|9684.7|9689.2|9684.2|9689.9|9684.9|9686.2|9681.2|62
1591601700000|2020-06-08 07:35:00|9688.7|9683.7|9682.7|9677.7|9689.2|9684.2|9681.2|9676.2|93
1591602000000|2020-06-08 07:40:00|9682.9|9677.9|9684.2|9679.2|9685.7|9680.7|9681.7|9676.7|35
1591602300000|2020-06-08 07:45:00|9683.9|9678.9|9683.7|9678.7|9685.2|9680.2|9682.7|9677.7|37
1591602600000|2020-06-08 07:50:00|9683.2|9678.2|9684.7|9679.7|9684.7|9679.7|9682.2|9677.2|45
1591602900000|2020-06-08 07:55:00|9684.6|9679.6|9687.2|9682.2|9688.2|9683.2|9684.2|9679.2|52
1591603200000|2020-06-08 08:00:00|9687.1|9682.1|9686.2|9681.2|9688.9|9683.9|9684.9|9679.9|75
1591603500000|2020-06-08 08:05:00|9686.1|9681.1|9686.2|9681.2|9687.2|9682.2|9685.2|9680.2|44
1591603800000|2020-06-08 08:10:00|9686.1|9681.1|9680.7|9675.7|9686.1|9681.1|9679.7|9674.7|87
1591604100000|2020-06-08 08:15:00|9680.9|9675.9|9677.2|9672.2|9681.7|9676.7|9676.4|9671.4|89
1591604400000|2020-06-08 08:20:00|9677.4|9672.4|9680.9|9675.9|9680.9|9675.9|9677.4|9672.4|48
1591604700000|2020-06-08 08:25:00|9680.7|9675.7|9680.9|9675.9|9681.9|9676.9|9680.1|9675.1|28
1591605000000|2020-06-08 08:30:00|9681.7|9676.7|9684.7|9679.7|9684.7|9679.7|9681.2|9676.2|35
1591605300000|2020-06-08 08:35:00|9685.6|9680.6|9683.2|9678.2|9688.4|9683.4|9683.2|9678.2|45
1591605600000|2020-06-08 08:40:00|9682.7|9677.7|9685.4|9680.4|9685.6|9680.6|9681.7|9676.7|17
1591605900000|2020-06-08 08:45:00|9685.2|9680.2|9681.7|9676.7|9685.7|9680.7|9681.7|9676.7|47
1591606200000|2020-06-08 08:50:00|9681.4|9676.4|9680.4|9675.4|9684.7|9679.7|9679.2|9674.2|59
1591606500000|2020-06-08 08:55:00|9680.7|9675.7|9683.2|9678.2|9685.6|9680.6|9678.7|9673.7|67
1591606800000|2020-06-08 09:00:00|9683.7|9678.7|9685.2|9680.2|9685.2|9680.2|9682.6|9677.6|33
1591607100000|2020-06-08 09:05:00|9685.1|9680.1|9684.7|9679.7|9685.4|9680.4|9680.7|9675.7|48
1591607400000|2020-06-08 09:10:00|9685.2|9680.2|9685.6|9680.6|9687.2|9682.2|9684.6|9679.6|60
1591607700000|2020-06-08 09:15:00|9685.4|9680.4|9684.7|9679.7|9685.9|9680.9|9683.7|9678.7|291
1591608000000|2020-06-08 09:20:00|9684.4|9679.4|9683.2|9678.2|9684.9|9679.9|9682.7|9677.7|24
1591608300000|2020-06-08 09:25:00|9683|9678|9682.9|9677.9|9683.4|9678.4|9681.2|9676.2|41
1591608600000|2020-06-08 09:30:00|9683|9678|9684.4|9679.4|9685.2|9680.2|9682.4|9677.4|36
1591608900000|2020-06-08 09:35:00|9683.9|9678.9|9687.2|9682.2|9687.4|9682.4|9683.4|9678.4|28
1591609200000|2020-06-08 09:40:00|9687.4|9682.4|9689.4|9684.4|9692.7|9687.7|9686.7|9681.7|34
1591609500000|2020-06-08 09:45:00|9689.5|9684.5|9689.2|9684.2|9689.5|9684.5|9685.7|9680.7|58
1591609800000|2020-06-08 09:50:00|9689.5|9684.5|9686.7|9681.7|9690.5|9685.5|9686.2|9681.2|23
1591610100000|2020-06-08 09:55:00|9686.2|9681.2|9686.7|9681.7|9687.7|9682.7|9685.2|9680.2|23
1591610400000|2020-06-08 10:00:00|9686.5|9681.5|9687.5|9682.5|9689.2|9684.2|9686.5|9681.5|24
1591610700000|2020-06-08 10:05:00|9687.7|9682.7|9688.2|9683.2|9689|9684|9686.2|9681.2|38
1591611000000|2020-06-08 10:10:00|9688.5|9683.5|9693.2|9688.2|9694.2|9689.2|9688.2|9683.2|23
1591611300000|2020-06-08 10:15:00|9693.7|9688.7|9694.5|9689.5|9695.2|9690.2|9692.2|9687.2|25
1591611600000|2020-06-08 10:20:00|9694.4|9689.4|9692.7|9687.7|9695.5|9690.5|9691.2|9686.2|28
1591611900000|2020-06-08 10:25:00|9693.2|9688.2|9696|9691|9696.7|9691.7|9692.2|9687.2|11
1591612200000|2020-06-08 10:30:00|9695.9|9690.9|9695.9|9690.9|9697.2|9692.2|9694.7|9689.7|74
1591612500000|2020-06-08 10:35:00|9695.7|9690.7|9703.7|9698.7|9704.6|9699.6|9695.4|9690.4|177
1591612800000|2020-06-08 10:40:00|9703.6|9698.6|9705.6|9700.6|9706.9|9701.9|9702.9|9697.9|49
1591613100000|2020-06-08 10:45:00|9705.7|9700.7|9703.6|9698.6|9705.7|9700.7|9703.6|9698.6|82
1591613400000|2020-06-08 10:50:00|9703.4|9698.4|9704.6|9699.6|9705.1|9700.1|9702.9|9697.9|24
1591613700000|2020-06-08 10:55:00|9704.4|9699.4|9705.4|9700.4|9705.4|9700.4|9703.1|9698.1|29
1591614000000|2020-06-08 11:00:00|9705.2|9700.2|9704.1|9699.1|9707.2|9702.2|9703.9|9698.9|35
1591614300000|2020-06-08 11:05:00|9703.9|9698.9|9702.9|9697.9|9704.2|9699.2|9702.9|9697.9|43
1591614600000|2020-06-08 11:10:00|9703.1|9698.1|9701.7|9696.7|9704.9|9699.9|9701.6|9696.6|38
1591614900000|2020-06-08 11:15:00|9701.6|9696.6|9699.6|9694.6|9701.7|9696.7|9698.7|9693.7|66
1591615200000|2020-06-08 11:20:00|9699.7|9694.7|9702.6|9697.6|9703.1|9698.1|9699.4|9694.4|18
1591615500000|2020-06-08 11:25:00|9702.7|9697.7|9702.4|9697.4|9703.1|9698.1|9701.1|9696.1|25
1591615800000|2020-06-08 11:30:00|9702.1|9697.1|9699.9|9694.9|9702.9|9697.9|9699.9|9694.9|27
1591616100000|2020-06-08 11:35:00|9700.4|9695.4|9706.4|9701.4|9706.9|9701.9|9699.4|9694.4|55
1591616400000|2020-06-08 11:40:00|9706.1|9701.1|9702.9|9697.9|9706.1|9701.1|9702.2|9697.2|30
1591616700000|2020-06-08 11:45:00|9702.4|9697.4|9702.4|9697.4|9703.4|9698.4|9699.9|9694.9|48
1591617000000|2020-06-08 11:50:00|9702.2|9697.2|9701.4|9696.4|9702.4|9697.4|9700.7|9695.7|46
1591617300000|2020-06-08 11:55:00|9701.2|9696.2|9700.9|9695.9|9701.4|9696.4|9699.7|9694.7|38
1591617600000|2020-06-08 12:00:00|9700.7|9695.7|9695.7|9690.7|9700.9|9695.9|9694.7|9689.7|75
1591617900000|2020-06-08 12:05:00|9695.4|9690.4|9694.9|9689.9|9695.9|9690.9|9692.2|9687.2|62
1591618200000|2020-06-08 12:10:00|9695.2|9690.2|9695.2|9690.2|9697.4|9692.4|9694.7|9689.7|38
1591618500000|2020-06-08 12:15:00|9695.4|9690.4|9688.2|9683.2|9695.4|9690.4|9687.2|9682.2|124
1591618800000|2020-06-08 12:20:00|9687.9|9682.9|9689.2|9684.2|9689.4|9684.4|9686.4|9681.4|103
1591619100000|2020-06-08 12:25:00|9688.9|9683.9|9689.4|9684.4|9689.4|9684.4|9687.4|9682.4|48
1591619400000|2020-06-08 12:30:00|9688.9|9683.9|9688.7|9683.7|9689.9|9684.9|9688.2|9683.2|106
1591619700000|2020-06-08 12:35:00|9688.4|9683.4|9688.9|9683.9|9690.4|9685.4|9688.2|9683.2|79
1591620000000|2020-06-08 12:40:00|9688.7|9683.7|9687.2|9682.2|9689.7|9684.7|9687.2|9682.2|85
1591620300000|2020-06-08 12:45:00|9687.7|9682.7|9680.9|9675.9|9687.9|9682.9|9680.4|9675.4|115
1591620600000|2020-06-08 12:50:00|9680.7|9675.7|9681.7|9676.7|9681.7|9676.7|9680|9675|48
1591620900000|2020-06-08 12:55:00|9682|9677|9685.5|9680.5|9687.2|9682.2|9682|9677|92
1591621200000|2020-06-08 13:00:00|9685.7|9680.7|9681.7|9676.7|9686.2|9681.2|9681|9676|67
1591621500000|2020-06-08 13:05:00|9682|9677|9678|9673|9682.7|9677.7|9675.2|9670.2|97
1591621800000|2020-06-08 13:10:00|9677.8|9672.8|9676.3|9671.3|9678.3|9673.3|9675.3|9670.3|159
1591622100000|2020-06-08 13:15:00|9676.2|9671.2|9681.7|9676.7|9682.8|9677.8|9676.2|9671.2|91
1591622400000|2020-06-08 13:20:00|9681.2|9676.2|9675.8|9670.8|9681.8|9676.8|9675.2|9670.2|106
1591622700000|2020-06-08 13:25:00|9676|9671|9674|9669|9676.3|9671.3|9672.7|9667.7|213
1591623000000|2020-06-08 13:30:00|9674.2|9669.2|9672.5|9667.5|9674.5|9669.5|9671.5|9666.5|71
1591623300000|2020-06-08 13:35:00|9672.3|9667.3|9674.5|9669.5|9675.3|9670.3|9671.8|9666.8|100
1591623600000|2020-06-08 13:40:00|9674.6|9669.6|9670.3|9665.3|9675.8|9670.8|9669.1|9664.1|132
1591623900000|2020-06-08 13:45:00|9670|9665|9664.8|9659.8|9671.8|9666.8|9664|9659|124
1591624200000|2020-06-08 13:50:00|9665.3|9660.3|9667.8|9662.8|9669.8|9664.8|9663|9658|187
1591624500000|2020-06-08 13:55:00|9667.6|9662.6|9668.5|9663.5|9670.8|9665.8|9665|9660|117
1591624800000|2020-06-08 14:00:00|9668.8|9663.8|9670.3|9665.3|9672.8|9667.8|9665.3|9660.3|141
1591625100000|2020-06-08 14:05:00|9670.8|9665.8|9671.8|9666.8|9672.3|9667.3|9667.8|9662.8|92
1591625400000|2020-06-08 14:10:00|9671.3|9666.3|9670.3|9665.3|9671.8|9666.8|9669.3|9664.3|64
1591625700000|2020-06-08 14:15:00|9670.8|9665.8|9671.3|9666.3|9674.8|9669.8|9669.8|9664.8|174
1591626000000|2020-06-08 14:20:00|9670.8|9665.8|9670.3|9665.3|9670.8|9665.8|9666.8|9661.8|105
1591626300000|2020-06-08 14:25:00|9670.8|9665.8|9668.1|9663.1|9672.3|9667.3|9666.1|9661.1|139
1591626600000|2020-06-08 14:30:00|9668.3|9663.3|9673.8|9668.8|9674.1|9669.1|9666.8|9661.8|134
1591626900000|2020-06-08 14:35:00|9673.6|9668.6|9674.8|9669.8|9676.8|9671.8|9672.6|9667.6|249
1591627200000|2020-06-08 14:40:00|9674.5|9669.5|9677.5|9672.5|9678.5|9673.5|9673|9668|105
1591627500000|2020-06-08 14:45:00|9677.3|9672.3|9672.7|9667.7|9678.8|9673.8|9672|9667|158
1591627800000|2020-06-08 14:50:00|9672.3|9667.3|9668.3|9663.3|9673.8|9668.8|9665.8|9660.8|169
1591628100000|2020-06-08 14:55:00|9668.6|9663.6|9669|9664|9672.3|9667.3|9667.8|9662.8|170
1591628400000|2020-06-08 15:00:00|9668.8|9663.8|9670.8|9665.8|9671.3|9666.3|9665.8|9660.8|155
1591628700000|2020-06-08 15:05:00|9670.6|9665.6|9667.6|9662.6|9672.1|9667.1|9667|9662|96
1591629000000|2020-06-08 15:10:00|9667.8|9662.8|9663.3|9658.3|9667.8|9662.8|9663|9658|106
1591629300000|2020-06-08 15:15:00|9663.5|9658.5|9670.1|9665.1|9670.1|9665.1|9662.5|9657.5|116
1591629600000|2020-06-08 15:20:00|9670.3|9665.3|9676.3|9671.3|9679.3|9674.3|9669.3|9664.3|208
1591629900000|2020-06-08 15:25:00|9676.1|9671.1|9673.6|9668.6|9676.6|9671.6|9673.6|9668.6|92
1591630200000|2020-06-08 15:30:00|9673.8|9668.8|9673.1|9668.1|9676.3|9671.3|9672.3|9667.3|158
1591630500000|2020-06-08 15:35:00|9672.8|9667.8|9671.8|9666.8|9674.6|9669.6|9671.8|9666.8|80
1591630800000|2020-06-08 15:40:00|9671.3|9666.3|9669.1|9664.1|9671.3|9666.3|9668.6|9663.6|102
1591631100000|2020-06-08 15:45:00|9668.9|9663.9|9668.4|9663.4|9669.4|9664.4|9666.9|9661.9|111
1591631400000|2020-06-08 15:50:00|9668.6|9663.6|9671.9|9666.9|9673.4|9668.4|9668.3|9663.3|154
1591631700000|2020-06-08 15:55:00|9672.4|9667.4|9673.4|9668.4|9673.4|9668.4|9668.4|9663.4|129
1591632000000|2020-06-08 16:00:00|9673.3|9668.3|9665.9|9660.9|9673.3|9668.3|9665.4|9660.4|107
1591632300000|2020-06-08 16:05:00|9666.1|9661.1|9666.1|9661.1|9667.3|9662.3|9664.1|9659.1|141
1591632600000|2020-06-08 16:10:00|9665.8|9660.8|9669.3|9664.3|9670.8|9665.8|9665.3|9660.3|120
1591632900000|2020-06-08 16:15:00|9668.9|9663.9|9668.6|9663.6|9669.3|9664.3|9665.6|9660.6|84
1591633200000|2020-06-08 16:20:00|9668.3|9663.3|9668.8|9663.8|9668.9|9663.9|9665.6|9660.6|74
1591633500000|2020-06-08 16:25:00|9668.9|9663.9|9670.4|9665.4|9671.1|9666.1|9668.1|9663.1|96
1591633800000|2020-06-08 16:30:00|9670.3|9665.3|9671.8|9666.8|9672.3|9667.3|9669.4|9664.4|104
1591634100000|2020-06-08 16:35:00|9672.1|9667.1|9674.8|9669.8|9675.8|9670.8|9671.8|9666.8|135
1591634400000|2020-06-08 16:40:00|9675.3|9670.3|9674.3|9669.3|9675.3|9670.3|9673.3|9668.3|86
1591634700000|2020-06-08 16:45:00|9674.8|9669.8|9673.6|9668.6|9674.8|9669.8|9672.4|9667.4|115
1591635000000|2020-06-08 16:50:00|9673.8|9668.8|9674.6|9669.6|9675.6|9670.6|9672.8|9667.8|145
1591635300000|2020-06-08 16:55:00|9674.3|9669.3|9669.8|9664.8|9674.3|9669.3|9669.8|9664.8|123
1591635600000|2020-06-08 17:00:00|9669.9|9664.9|9668.9|9663.9|9671.4|9666.4|9667.9|9662.9|93
1591635900000|2020-06-08 17:05:00|9668.8|9663.8|9666.9|9661.9|9669.8|9664.8|9666.8|9661.8|79
1591636200000|2020-06-08 17:10:00|9666.8|9661.8|9667.4|9662.4|9667.8|9662.8|9666.1|9661.1|76
1591636500000|2020-06-08 17:15:00|9667.3|9662.3|9665.9|9660.9|9667.9|9662.9|9665.9|9660.9|133
1591636800000|2020-06-08 17:20:00|9665.8|9660.8|9664.9|9659.9|9666.4|9661.4|9663.8|9658.8|93
1591637100000|2020-06-08 17:25:00|9665.3|9660.3|9664.4|9659.4|9665.3|9660.3|9663.4|9658.4|79
1591637400000|2020-06-08 17:30:00|9664.6|9659.6|9666.8|9661.8|9666.9|9661.9|9664.6|9659.6|85
1591637700000|2020-06-08 17:35:00|9666.4|9661.4|9666.9|9661.9|9666.9|9661.9|9665.1|9660.1|86
1591638000000|2020-06-08 17:40:00|9667.6|9662.6|9667.4|9662.4|9668.4|9663.4|9666.9|9661.9|87
1591638300000|2020-06-08 17:45:00|9667.3|9662.3|9666.4|9661.4|9667.9|9662.9|9665.1|9660.1|85
1591638600000|2020-06-08 17:50:00|9666.3|9661.3|9666.1|9661.1|9667.4|9662.4|9665.9|9660.9|88
1591638900000|2020-06-08 17:55:00|9665.9|9660.9|9662.4|9657.4|9666.1|9661.1|9662.4|9657.4|107
1591639200000|2020-06-08 18:00:00|9662.9|9657.9|9661.9|9656.9|9663.4|9658.4|9659.6|9654.6|162
1591639500000|2020-06-08 18:05:00|9661.6|9656.6|9661.1|9656.1|9661.9|9656.9|9660.1|9655.1|101
1591639800000|2020-06-08 18:10:00|9660.9|9655.9|9660.9|9655.9|9661.6|9656.6|9660.1|9655.1|110
1591640100000|2020-06-08 18:15:00|9660.4|9655.4|9660.1|9655.1|9660.4|9655.4|9659.4|9654.4|119
1591640400000|2020-06-08 18:20:00|9660.4|9655.4|9661.9|9656.9|9662.9|9657.9|9660.1|9655.1|129
1591640700000|2020-06-08 18:25:00|9661.6|9656.6|9660.6|9655.6|9661.9|9656.9|9659.6|9654.6|28
1591641000000|2020-06-08 18:30:00|9660.4|9655.4|9657.4|9652.4|9660.4|9655.4|9656.9|9651.9|33
1591641300000|2020-06-08 18:35:00|9657.6|9652.6|9657.6|9652.6|9658.9|9653.9|9656.1|9651.1|83
1591641600000|2020-06-08 18:40:00|9657.4|9652.4|9659.4|9654.4|9659.4|9654.4|9657.4|9652.4|69
1591641900000|2020-06-08 18:45:00|9659.6|9654.6|9659.4|9654.4|9660.4|9655.4|9658.9|9653.9|85
1591642200000|2020-06-08 18:50:00|9659.6|9654.6|9658.9|9653.9|9660.6|9655.6|9658.4|9653.4|149
1591642500000|2020-06-08 18:55:00|9658.6|9653.6|9658.9|9653.9|9659.1|9654.1|9657.6|9652.6|359
1591642800000|2020-06-08 19:00:00|9659.3|9654.3|9660.9|9655.9|9661.4|9656.4|9658.6|9653.6|140
1591643100000|2020-06-08 19:05:00|9660.6|9655.6|9659.9|9654.9|9661.6|9656.6|9659.9|9654.9|146
1591643400000|2020-06-08 19:10:00|9660.2|9655.2|9659.2|9654.2|9660.4|9655.4|9659.2|9654.2|177
1591643700000|2020-06-08 19:15:00|9658.9|9653.9|9661.2|9656.2|9661.7|9656.7|9658.9|9653.9|153
1591644000000|2020-06-08 19:20:00|9660.9|9655.9|9660.7|9655.7|9661.7|9656.7|9660.4|9655.4|109
1591644300000|2020-06-08 19:25:00|9660.9|9655.9|9661.2|9656.2|9661.4|9656.4|9660.4|9655.4|143
1591644600000|2020-06-08 19:30:00|9660.9|9655.9|9659.4|9654.4|9661.2|9656.2|9658.7|9653.7|161
1591644900000|2020-06-08 19:35:00|9659.7|9654.7|9658.4|9653.4|9660.2|9655.2|9657.9|9652.9|122
1591645200000|2020-06-08 19:40:00|9658.2|9653.2|9659.9|9654.9|9659.9|9654.9|9657.2|9652.2|130
1591645500000|2020-06-08 19:45:00|9659.4|9654.4|9661.2|9656.2|9661.4|9656.4|9659.4|9654.4|138
1591645800000|2020-06-08 19:50:00|9661.4|9656.4|9660.4|9655.4|9661.5|9656.5|9659.9|9654.9|237
1591646100000|2020-06-08 19:55:00|9660.2|9655.2|9661.2|9656.2|9661.2|9656.2|9658.4|9653.4|91
1591646400000|2020-06-08 20:00:00|9661.4|9656.4|9662.2|9657.2|9662.4|9657.4|9661.4|9656.4|52
1591646700000|2020-06-08 20:05:00|9662.4|9657.4|9663.2|9658.2|9663.7|9658.7|9662.2|9657.2|19
1591647000000|2020-06-08 20:10:00|9663.7|9658.7|9664.7|9659.7|9665.2|9660.2|9663.7|9658.7|28
1591647300000|2020-06-08 20:15:00|9664.9|9659.9|9665.6|9660.6|9665.7|9660.7|9664.6|9659.6|6
1591647600000|2020-06-08 20:20:00|9665.7|9660.7|9665.7|9660.7|9666.2|9661.2|9665.2|9660.2|14
1591647900000|2020-06-08 20:25:00|9665.6|9660.6|9665.6|9660.6|9665.7|9660.7|9664.9|9659.9|9
1591648200000|2020-06-08 20:30:00|9665.7|9660.7|9665.2|9660.2|9665.7|9660.7|9664.7|9659.7|19
1591648500000|2020-06-08 20:35:00|9665.6|9660.6|9664.2|9659.2|9665.7|9660.7|9664.2|9659.2|6
1591648800000|2020-06-08 20:40:00|9664.4|9659.4|9666.2|9661.2|9666.2|9661.2|9664.4|9659.4|7
1591649100000|2020-06-08 20:45:00|9666.1|9661.1|9666.2|9661.2|9666.2|9661.2|9665.1|9660.1|12
1591649400000|2020-06-08 20:50:00|9666.1|9661.1|9666.7|9661.7|9667.2|9662.2|9666.1|9661.1|15
1591649700000|2020-06-08 20:55:00|9666.6|9661.6|9664.7|9655.7|9666.9|9661.9|9664.6|9655.6|42
1591660800000|2020-06-09 00:00:00|9658.9|9653.9|9652.7|9647.7|9659.7|9654.7|9652.2|9647.2|37
1591661100000|2020-06-09 00:05:00|9652.9|9647.9|9649.4|9644.4|9653.2|9648.2|9649.2|9644.2|44
1591661400000|2020-06-09 00:10:00|9649.2|9644.2|9650.9|9645.9|9651.9|9646.9|9648.4|9643.4|24
1591661700000|2020-06-09 00:15:00|9651.4|9646.4|9652.4|9647.4|9652.7|9647.7|9650.9|9645.9|20
1591662000000|2020-06-09 00:20:00|9651.9|9646.9|9654.9|9649.9|9654.9|9649.9|9651.4|9646.4|80
1591662300000|2020-06-09 00:25:00|9655.4|9650.4|9653.9|9648.9|9655.4|9650.4|9653.4|9648.4|14
1591662600000|2020-06-09 00:30:00|9654.2|9649.2|9653.9|9648.9|9655.4|9650.4|9652.4|9647.4|53
1591662900000|2020-06-09 00:35:00|9653.7|9648.7|9656|9651|9657|9652|9652.5|9647.5|97
1591663200000|2020-06-09 00:40:00|9656.2|9651.2|9655.9|9650.9|9656.5|9651.5|9654.9|9649.9|9
1591663500000|2020-06-09 00:45:00|9656|9651|9654.5|9649.5|9656|9651|9653.5|9648.5|25
1591663800000|2020-06-09 00:50:00|9654.7|9649.7|9654|9649|9654.7|9649.7|9653.8|9648.8|15
1591664100000|2020-06-09 00:55:00|9654.2|9649.2|9653.2|9648.2|9654.7|9649.7|9652|9647|45
1591664400000|2020-06-09 01:00:00|9653|9648|9657.7|9652.7|9659.5|9654.5|9653|9648|81
1591664700000|2020-06-09 01:05:00|9658|9653|9659|9654|9660|9655|9657.7|9652.7|10
1591665000000|2020-06-09 01:10:00|9659.2|9654.2|9658.5|9653.5|9660.5|9655.5|9657.5|9652.5|29
1591665300000|2020-06-09 01:15:00|9658.2|9653.2|9663|9658|9664|9659|9658.2|9653.2|18
1591665600000|2020-06-09 01:20:00|9663.5|9658.5|9666.4|9661.4|9666.7|9661.7|9663|9658|81
1591665900000|2020-06-09 01:25:00|9666.2|9661.2|9665|9660|9666.2|9661.2|9664.4|9659.4|5
1591666200000|2020-06-09 01:30:00|9665.4|9660.4|9662.5|9657.5|9666|9661|9661.9|9656.9|50
1591666500000|2020-06-09 01:35:00|9662.4|9657.4|9662|9657|9662.5|9657.5|9660.5|9655.5|12
1591666800000|2020-06-09 01:40:00|9662.2|9657.2|9664.5|9659.5|9665|9660|9661|9656|20
1591667100000|2020-06-09 01:45:00|9664.4|9659.4|9665.5|9660.5|9666.5|9661.5|9663.4|9658.4|32
1591667400000|2020-06-09 01:50:00|9665.4|9660.4|9666.4|9661.4|9667|9662|9664.5|9659.5|14
1591667700000|2020-06-09 01:55:00|9666|9661|9662.9|9657.9|9666.2|9661.2|9662.9|9657.9|9
1591668000000|2020-06-09 02:00:00|9662.7|9657.7|9663.4|9658.4|9663.9|9658.9|9662.2|9657.2|13
1591668300000|2020-06-09 02:05:00|9663.5|9658.5|9665.4|9660.4|9666|9661|9663.4|9658.4|10
1591668600000|2020-06-09 02:10:00|9665.7|9660.7|9666.9|9661.9|9667.9|9662.9|9665.7|9660.7|31
1591668900000|2020-06-09 02:15:00|9666.7|9661.7|9667.4|9662.4|9667.5|9662.5|9666.2|9661.2|13
1591669200000|2020-06-09 02:20:00|9667.2|9662.2|9669.4|9664.4|9669.4|9664.4|9666.9|9661.9|14
1591669500000|2020-06-09 02:25:00|9669.2|9664.2|9669|9664|9669.9|9664.9|9668.9|9663.9|10
1591669800000|2020-06-09 02:30:00|9668.9|9663.9|9668|9663|9669.2|9664.2|9667.5|9662.5|31
1591670100000|2020-06-09 02:35:00|9668.5|9663.5|9668|9663|9669|9664|9668|9663|14
1591670400000|2020-06-09 02:40:00|9667.5|9662.5|9666.7|9661.7|9668|9663|9666.7|9661.7|5
1591670700000|2020-06-09 02:45:00|9667|9662|9667.5|9662.5|9668|9663|9666.5|9661.5|3
1591671000000|2020-06-09 02:50:00|9667.7|9662.7|9667.5|9662.5|9668.5|9663.5|9667.5|9662.5|15
1591671300000|2020-06-09 02:55:00|9667|9662|9666.7|9661.7|9668.2|9663.2|9666.7|9661.7|10
1591671600000|2020-06-09 03:00:00|9666.5|9661.5|9665|9660|9666.5|9661.5|9664.5|9659.5|45
1591671900000|2020-06-09 03:05:00|9665.2|9660.2|9664|9659|9665.5|9660.5|9664|9659|16
1591672200000|2020-06-09 03:10:00|9664.5|9659.5|9665|9660|9665.2|9660.2|9664.5|9659.5|1
1591672500000|2020-06-09 03:15:00|9664.7|9659.7|9665.3|9660.3|9665.3|9660.3|9664.5|9659.5|18
1591672800000|2020-06-09 03:20:00|9665.2|9660.2|9663.7|9658.7|9665.3|9660.3|9663.7|9658.7|15
1591673100000|2020-06-09 03:25:00|9663.8|9658.8|9663.8|9658.8|9664|9659|9663.2|9658.2|9
1591673400000|2020-06-09 03:30:00|9663.7|9658.7|9663.3|9658.3|9664.3|9659.3|9663.2|9658.2|21
1591673700000|2020-06-09 03:35:00|9663.5|9658.5|9664.2|9659.2|9664.3|9659.3|9663.5|9658.5|3
1591674000000|2020-06-09 03:40:00|9664.3|9659.3|9665.3|9660.3|9665.3|9660.3|9664.2|9659.2|39
1591674300000|2020-06-09 03:45:00|9665.2|9660.2|9667.2|9662.2|9667.3|9662.3|9665.2|9660.2|20
1591674600000|2020-06-09 03:50:00|9666.8|9661.8|9666.5|9661.5|9667.7|9662.7|9666.5|9661.5|12
1591674900000|2020-06-09 03:55:00|9666.2|9661.2|9666.3|9661.3|9666.7|9661.7|9665.7|9660.7|15
1591675200000|2020-06-09 04:00:00|9666.2|9661.2|9666.2|9661.2|9667.2|9662.2|9665.7|9660.7|30
1591675500000|2020-06-09 04:05:00|9666|9661|9667.3|9662.3|9667.5|9662.5|9665.7|9660.7|27
1591675800000|2020-06-09 04:10:00|9667.2|9662.2|9667|9662|9667.5|9662.5|9666.5|9661.5|5
1591676100000|2020-06-09 04:15:00|9666.8|9661.8|9668|9663|9668.3|9663.3|9666.5|9661.5|17
1591676400000|2020-06-09 04:20:00|9668.3|9663.3|9667|9662|9668.3|9663.3|9666.5|9661.5|3
1591676700000|2020-06-09 04:25:00|9667.3|9662.3|9667.7|9662.7|9667.8|9662.8|9667.2|9662.2|10
1591677000000|2020-06-09 04:30:00|9667.3|9662.3|9665.5|9660.5|9667.3|9662.3|9665|9660|34
1591677300000|2020-06-09 04:35:00|9665.7|9660.7|9665|9660|9666|9661|9665|9660|23
1591677600000|2020-06-09 04:40:00|9665.5|9660.5|9665|9660|9666.5|9661.5|9665|9660|30
1591677900000|2020-06-09 04:45:00|9665.5|9660.5|9667|9662|9667|9662|9665|9660|52
1591678200000|2020-06-09 04:50:00|9666.5|9661.5|9667.5|9662.5|9668|9663|9665.5|9660.5|14
1591678500000|2020-06-09 04:55:00|9667|9662|9667.5|9662.5|9668|9663|9666.5|9661.5|25
1591678800000|2020-06-09 05:00:00|9667.2|9662.2|9667.5|9662.5|9667.5|9662.5|9666.5|9661.5|18
1591679100000|2020-06-09 05:05:00|9667|9662|9666.8|9661.8|9668|9663|9666.5|9661.5|5
1591679400000|2020-06-09 05:10:00|9667|9662|9667.5|9662.5|9668.8|9663.8|9667|9662|13
1591679700000|2020-06-09 05:15:00|9668|9663|9666.5|9661.5|9668.2|9663.2|9666.5|9661.5|5
1591680000000|2020-06-09 05:20:00|9667|9662|9666.5|9661.5|9668|9663|9666.5|9661.5|24
1591680300000|2020-06-09 05:25:00|9667|9662|9666.5|9661.5|9667.2|9662.2|9666.5|9661.5|20
1591680600000|2020-06-09 05:30:00|9666.3|9661.3|9665.5|9660.5|9666.3|9661.3|9665|9660|16
1591680900000|2020-06-09 05:35:00|9665|9660|9665|9660|9665.5|9660.5|9663.5|9658.5|9
1591681200000|2020-06-09 05:40:00|9664.7|9659.7|9663|9658|9665|9660|9663|9658|10
1591681500000|2020-06-09 05:45:00|9663.2|9658.2|9661|9656|9663.7|9658.7|9660.5|9655.5|19
1591681800000|2020-06-09 05:50:00|9661.5|9656.5|9661|9656|9662|9657|9659.5|9654.5|9
1591682100000|2020-06-09 05:55:00|9661.2|9656.2|9663.5|9658.5|9663.7|9658.7|9661|9656|17
1591682400000|2020-06-09 06:00:00|9663|9658|9664|9659|9664|9659|9660|9655|22
1591682700000|2020-06-09 06:05:00|9663.5|9658.5|9662|9657|9664.7|9659.7|9662|9657|31
1591683000000|2020-06-09 06:10:00|9662.3|9657.3|9662|9657|9663.5|9658.5|9660|9655|54
1591683300000|2020-06-09 06:15:00|9661.5|9656.5|9663|9658|9663.7|9658.7|9661.5|9656.5|34
1591683600000|2020-06-09 06:20:00|9663.5|9658.5|9666|9661|9666.5|9661.5|9662.7|9657.7|65
1591683900000|2020-06-09 06:25:00|9666.5|9661.5|9668.5|9663.5|9669.2|9664.2|9664.2|9659.2|24
1591684200000|2020-06-09 06:30:00|9668.7|9663.7|9670.5|9665.5|9671|9666|9666.5|9661.5|44
1591684500000|2020-06-09 06:35:00|9671|9666|9672|9667|9673.7|9668.7|9668.5|9663.5|57
1591684800000|2020-06-09 06:40:00|9672.2|9667.2|9672.7|9667.7|9673.5|9668.5|9669.5|9664.5|44
1591685100000|2020-06-09 06:45:00|9672.5|9667.5|9674.5|9669.5|9675|9670|9671.7|9666.7|46
1591685400000|2020-06-09 06:50:00|9674.2|9669.2|9676.5|9671.5|9677.4|9672.4|9672.7|9667.7|33
1591685700000|2020-06-09 06:55:00|9676.7|9671.7|9680.4|9675.4|9681.2|9676.2|9676.7|9671.7|92
1591686000000|2020-06-09 07:00:00|9680.5|9675.5|9675.9|9670.9|9680.9|9675.9|9675.4|9670.4|73
1591686300000|2020-06-09 07:05:00|9675.7|9670.7|9683.9|9678.9|9687.4|9682.4|9675.4|9670.4|85
1591686600000|2020-06-09 07:10:00|9684.1|9679.1|9682.9|9677.9|9684.4|9679.4|9680.9|9675.9|47
1591686900000|2020-06-09 07:15:00|9683.4|9678.4|9684.4|9679.4|9686.6|9681.6|9680.9|9675.9|37
1591687200000|2020-06-09 07:20:00|9684.1|9679.1|9685.6|9680.6|9685.9|9680.9|9683.7|9678.7|32
1591687500000|2020-06-09 07:25:00|9685.9|9680.9|9682.7|9677.7|9686.1|9681.1|9682.6|9677.6|61
1591687800000|2020-06-09 07:30:00|9682.9|9677.9|9682.9|9677.9|9685.9|9680.9|9682.6|9677.6|71
1591688100000|2020-06-09 07:35:00|9683.4|9678.4|9686.9|9681.9|9687.9|9682.9|9683.3|9678.3|87
1591688400000|2020-06-09 07:40:00|9687.4|9682.4|9687.9|9682.9|9691.4|9686.4|9687.4|9682.4|98
1591688700000|2020-06-09 07:45:00|9687.4|9682.4|9686.9|9681.9|9688.6|9683.6|9684.9|9679.9|48
1591689000000|2020-06-09 07:50:00|9686.6|9681.6|9687.3|9682.3|9687.9|9682.9|9685.4|9680.4|33
1591689300000|2020-06-09 07:55:00|9686.9|9681.9|9685.1|9680.1|9687.6|9682.6|9684.3|9679.3|38
1591689600000|2020-06-09 08:00:00|9684.8|9679.8|9684.8|9679.8|9685.4|9680.4|9682.3|9677.3|55
1591689900000|2020-06-09 08:05:00|9684.4|9679.4|9687.4|9682.4|9687.4|9682.4|9683.9|9678.9|33
1591690200000|2020-06-09 08:10:00|9687.3|9682.3|9691.3|9686.3|9691.3|9686.3|9685.3|9680.3|33
1591690500000|2020-06-09 08:15:00|9690.8|9685.8|9702.3|9697.3|9703.8|9698.8|9690.8|9685.8|165
1591690800000|2020-06-09 08:20:00|9702.1|9697.1|9696.4|9691.4|9702.4|9697.4|9694.4|9689.4|106
1591691100000|2020-06-09 08:25:00|9696.1|9691.1|9693.9|9688.9|9697.9|9692.9|9691.9|9686.9|82
1591691400000|2020-06-09 08:30:00|9693.6|9688.6|9702.9|9697.9|9704.1|9699.1|9693.4|9688.4|121
1591691700000|2020-06-09 08:35:00|9703.4|9698.4|9699.9|9694.9|9703.8|9698.8|9698.1|9693.1|62
1591692000000|2020-06-09 08:40:00|9699.6|9694.6|9698.9|9693.9|9699.6|9694.6|9697.1|9692.1|59
1591692300000|2020-06-09 08:45:00|9699.4|9694.4|9692.1|9687.1|9699.8|9694.8|9692.1|9687.1|122
1591692600000|2020-06-09 08:50:00|9691.9|9686.9|9692.3|9687.3|9693.8|9688.8|9689.8|9684.8|169
1591692900000|2020-06-09 08:55:00|9691.9|9686.9|9692.3|9687.3|9694.3|9689.3|9690.6|9685.6|115
1591693200000|2020-06-09 09:00:00|9691.9|9686.9|9695.6|9690.6|9695.6|9690.6|9689.8|9684.8|52
1591693500000|2020-06-09 09:05:00|9695.3|9690.3|9692.9|9687.9|9696.1|9691.1|9692.8|9687.8|42
1591693800000|2020-06-09 09:10:00|9693.3|9688.3|9695.9|9690.9|9696.9|9691.9|9692.8|9687.8|72
1591694100000|2020-06-09 09:15:00|9695.8|9690.8|9694.3|9689.3|9696.4|9691.4|9692.8|9687.8|64
1591694400000|2020-06-09 09:20:00|9694.4|9689.4|9691.8|9686.8|9694.8|9689.8|9690.8|9685.8|41
1591694700000|2020-06-09 09:25:00|9691.3|9686.3|9690.3|9685.3|9691.8|9686.8|9689.3|9684.3|37
1591695000000|2020-06-09 09:30:00|9690.1|9685.1|9689.8|9684.8|9690.6|9685.6|9687.3|9682.3|43
1591695300000|2020-06-09 09:35:00|9689.9|9684.9|9689.9|9684.9|9690.9|9685.9|9687.8|9682.8|35
1591695600000|2020-06-09 09:40:00|9689.8|9684.8|9688.8|9683.8|9690.4|9685.4|9686.3|9681.3|34
1591695900000|2020-06-09 09:45:00|9688.3|9683.3|9690.9|9685.9|9690.9|9685.9|9688.3|9683.3|29
1591696200000|2020-06-09 09:50:00|9690.8|9685.8|9690.3|9685.3|9691.8|9686.8|9688.8|9683.8|21
1591696500000|2020-06-09 09:55:00|9690.6|9685.6|9689.3|9684.3|9691.8|9686.8|9689.3|9684.3|26
1591696800000|2020-06-09 10:00:00|9689.1|9684.1|9690.3|9685.3|9690.8|9685.8|9687.3|9682.3|25
1591697100000|2020-06-09 10:05:00|9690.1|9685.1|9683.8|9678.8|9690.6|9685.6|9683.3|9678.3|26
1591697400000|2020-06-09 10:10:00|9683.3|9678.3|9686.4|9681.4|9686.4|9681.4|9683.3|9678.3|55
1591697700000|2020-06-09 10:15:00|9685.9|9680.9|9687.4|9682.4|9687.9|9682.9|9684.4|9679.4|42
1591698000000|2020-06-09 10:20:00|9687.3|9682.3|9688.9|9683.9|9689.3|9684.3|9686.1|9681.1|44
1591698300000|2020-06-09 10:25:00|9689.1|9684.1|9692.8|9687.8|9693.3|9688.3|9688.8|9683.8|72
1591698600000|2020-06-09 10:30:00|9692.3|9687.3|9689.3|9684.3|9694|9689|9689.3|9684.3|75
1591698900000|2020-06-09 10:35:00|9688.8|9683.8|9688.8|9683.8|9690.6|9685.6|9687.3|9682.3|58
1591699200000|2020-06-09 10:40:00|9689|9684|9685.8|9680.8|9689.5|9684.5|9685.3|9680.3|56
1591699500000|2020-06-09 10:45:00|9685.3|9680.3|9688.8|9683.8|9691.8|9686.8|9684.3|9679.3|81
1591699800000|2020-06-09 10:50:00|9688.5|9683.5|9682.5|9677.5|9688.5|9683.5|9682.5|9677.5|63
1591700100000|2020-06-09 10:55:00|9682.6|9677.6|9681.8|9676.8|9683.3|9678.3|9680.3|9675.3|45
1591700400000|2020-06-09 11:00:00|9681.6|9676.6|9685.3|9680.3|9685.8|9680.8|9681.6|9676.6|28
1591700700000|2020-06-09 11:05:00|9685.1|9680.1|9684.3|9679.3|9685.6|9680.6|9680.6|9675.6|43
1591701000000|2020-06-09 11:10:00|9684.8|9679.8|9685.8|9680.8|9685.8|9680.8|9683.8|9678.8|20
1591701300000|2020-06-09 11:15:00|9685.6|9680.6|9687.8|9682.8|9688.8|9683.8|9685.6|9680.6|515
1591701600000|2020-06-09 11:20:00|9687.3|9682.3|9684.3|9679.3|9687.8|9682.8|9683.1|9678.1|21
1591701900000|2020-06-09 11:25:00|9684.1|9679.1|9686.3|9681.3|9687.8|9682.8|9683.8|9678.8|212
1591702200000|2020-06-09 11:30:00|9685.8|9680.8|9686.3|9681.3|9686.8|9681.8|9684.3|9679.3|90
1591702500000|2020-06-09 11:35:00|9685.8|9680.8|9683.8|9678.8|9685.8|9680.8|9683.3|9678.3|86
1591702800000|2020-06-09 11:40:00|9684.1|9679.1|9681.8|9676.8|9685.3|9680.3|9681.3|9676.3|319
1591703100000|2020-06-09 11:45:00|9681.6|9676.6|9679.3|9674.3|9681.6|9676.6|9678.8|9673.8|36
1591703400000|2020-06-09 11:50:00|9678.8|9673.8|9679.3|9674.3|9680.8|9675.8|9678.8|9673.8|73
1591703700000|2020-06-09 11:55:00|9679.1|9674.1|9678.8|9673.8|9679.3|9674.3|9676.6|9671.6|51
1591704000000|2020-06-09 12:00:00|9678.3|9673.3|9680.3|9675.3|9680.8|9675.8|9677.8|9672.8|50
1591704300000|2020-06-09 12:05:00|9680.1|9675.1|9678.8|9673.8|9680.6|9675.6|9678.6|9673.6|30
1591704600000|2020-06-09 12:10:00|9679.1|9674.1|9673.3|9668.3|9679.6|9674.6|9670.3|9665.3|96
1591704900000|2020-06-09 12:15:00|9672.8|9667.8|9673.8|9668.8|9675.1|9670.1|9672.3|9667.3|86
1591705200000|2020-06-09 12:20:00|9673.3|9668.3|9674.3|9669.3|9676.3|9671.3|9672.8|9667.8|62
1591705500000|2020-06-09 12:25:00|9674.5|9669.5|9671|9666|9674.8|9669.8|9669.8|9664.8|70
1591705800000|2020-06-09 12:30:00|9670.8|9665.8|9672.3|9667.3|9672.3|9667.3|9669.3|9664.3|110
1591706100000|2020-06-09 12:35:00|9672|9667|9670.3|9665.3|9672.8|9667.8|9670|9665|235
1591706400000|2020-06-09 12:40:00|9669.8|9664.8|9668.8|9663.8|9672.1|9667.1|9667.3|9662.3|120
1591706700000|2020-06-09 12:45:00|9669|9664|9673.3|9668.3|9674.8|9669.8|9668.8|9663.8|35
1591707000000|2020-06-09 12:50:00|9673.8|9668.8|9673.3|9668.3|9674.3|9669.3|9670.8|9665.8|55
1591707300000|2020-06-09 12:55:00|9672.8|9667.8|9668.3|9663.3|9672.8|9667.8|9667.8|9662.8|40
1591707600000|2020-06-09 13:00:00|9668.6|9663.6|9667.3|9662.3|9668.8|9663.8|9666.5|9661.5|70
1591707900000|2020-06-09 13:05:00|9667.6|9662.6|9667|9662|9669.3|9664.3|9666.3|9661.3|66
1591708200000|2020-06-09 13:10:00|9666.8|9661.8|9662.8|9657.8|9667.3|9662.3|9662.3|9657.3|206
1591708500000|2020-06-09 13:15:00|9662.5|9657.5|9662.8|9657.8|9664.3|9659.3|9660.5|9655.5|106
1591708800000|2020-06-09 13:20:00|9662.5|9657.5|9664.5|9659.5|9665.3|9660.3|9661|9656|67
1591709100000|2020-06-09 13:25:00|9664.7|9659.7|9665.6|9660.6|9666.8|9661.8|9663.7|9658.7|114
1591709400000|2020-06-09 13:30:00|9665.5|9660.5|9661.3|9656.3|9666.8|9661.8|9660.8|9655.8|55
1591709700000|2020-06-09 13:35:00|9661.5|9656.5|9654.8|9649.8|9661.5|9656.5|9649.3|9644.3|311
1591710000000|2020-06-09 13:40:00|9654.3|9649.3|9643.8|9638.8|9655.8|9650.8|9641.6|9636.6|428
1591710300000|2020-06-09 13:45:00|9643.3|9638.3|9640.6|9635.6|9644.6|9639.6|9635.3|9630.3|509
1591710600000|2020-06-09 13:50:00|9640.3|9635.3|9639.3|9634.3|9641.6|9636.6|9636.1|9631.1|206
1591710900000|2020-06-09 13:55:00|9639.8|9634.8|9632.8|9627.8|9640.8|9635.8|9627.3|9622.3|592
1591711200000|2020-06-09 14:00:00|9632.3|9627.3|9638.7|9633.7|9641.3|9636.3|9632|9627|299
1591711500000|2020-06-09 14:05:00|9638.3|9633.3|9638.8|9633.8|9639.5|9634.5|9635.2|9630.2|219
1591711800000|2020-06-09 14:10:00|9639|9634|9636.3|9631.3|9641.2|9636.2|9635.3|9630.3|203
1591712100000|2020-06-09 14:15:00|9636.8|9631.8|9632.8|9627.8|9639.8|9634.8|9632.7|9627.7|135
1591712400000|2020-06-09 14:20:00|9632.7|9627.7|9634.7|9629.7|9636.2|9631.2|9632.3|9627.3|75
1591712700000|2020-06-09 14:25:00|9634.8|9629.8|9635.7|9630.7|9636.3|9631.3|9632.2|9627.2|278
1591713000000|2020-06-09 14:30:00|9635.8|9630.8|9640|9635|9640.2|9635.2|9635.3|9630.3|145
1591713300000|2020-06-09 14:35:00|9640.2|9635.2|9636.8|9631.8|9642.2|9637.2|9635.2|9630.2|99
1591713600000|2020-06-09 14:40:00|9637.2|9632.2|9633.7|9628.7|9637.2|9632.2|9632.7|9627.7|90
1591713900000|2020-06-09 14:45:00|9633.8|9628.8|9631.7|9626.7|9634.2|9629.2|9628.7|9623.7|327
1591714200000|2020-06-09 14:50:00|9631.5|9626.5|9630.2|9625.2|9631.5|9626.5|9627.7|9622.7|188
1591714500000|2020-06-09 14:55:00|9629.8|9624.8|9628.2|9623.2|9632|9627|9626.2|9621.2|192
1591714800000|2020-06-09 15:00:00|9628.3|9623.3|9626.2|9621.2|9629.2|9624.2|9625|9620|190
1591715100000|2020-06-09 15:05:00|9626.3|9621.3|9627.3|9622.3|9629.2|9624.2|9625.7|9620.7|61
1591715400000|2020-06-09 15:10:00|9627.2|9622.2|9629.2|9624.2|9629.5|9624.5|9625.5|9620.5|125
1591715700000|2020-06-09 15:15:00|9629.3|9624.3|9625.7|9620.7|9629.8|9624.8|9625.2|9620.2|103
1591716000000|2020-06-09 15:20:00|9625.8|9620.8|9620.7|9615.7|9626|9621|9620.3|9615.3|94
1591716300000|2020-06-09 15:25:00|9620.8|9615.8|9624.8|9619.8|9625.2|9620.2|9620.3|9615.3|71
1591716600000|2020-06-09 15:30:00|9625.3|9620.3|9622.7|9617.7|9625.3|9620.3|9620.7|9615.7|100
1591716900000|2020-06-09 15:35:00|9622.5|9617.5|9623.3|9618.3|9624.3|9619.3|9622.3|9617.3|75
1591717200000|2020-06-09 15:40:00|9623.7|9618.7|9630.3|9625.3|9630.3|9625.3|9623.3|9618.3|114
1591717500000|2020-06-09 15:45:00|9630.8|9625.8|9631.8|9626.8|9634.8|9629.8|9629.3|9624.3|248
1591717800000|2020-06-09 15:50:00|9632.3|9627.3|9629.7|9624.7|9632.3|9627.3|9625.3|9620.3|104
1591718100000|2020-06-09 15:55:00|9629.3|9624.3|9629.3|9624.3|9631.5|9626.5|9628.8|9623.8|20
1591718400000|2020-06-09 16:00:00|9628.3|9623.3|9630.8|9625.8|9631.3|9626.3|9627.3|9622.3|47
1591718700000|2020-06-09 16:05:00|9631.3|9626.3|9630.8|9625.8|9631.3|9626.3|9629.8|9624.8|42
1591719000000|2020-06-09 16:10:00|9631.3|9626.3|9627.8|9622.8|9631.3|9626.3|9627|9622|18
1591719300000|2020-06-09 16:15:00|9628.3|9623.3|9625.8|9620.8|9629.3|9624.3|9625.8|9620.8|30
1591719600000|2020-06-09 16:20:00|9626.3|9621.3|9627.3|9622.3|9627.3|9622.3|9625|9620|32
1591719900000|2020-06-09 16:25:00|9627.1|9622.1|9626.3|9621.3|9627.5|9622.5|9625.8|9620.8|79
1591720200000|2020-06-09 16:30:00|9626.8|9621.8|9629.8|9624.8|9630.3|9625.3|9626.3|9621.3|180
1591720500000|2020-06-09 16:35:00|9630.1|9625.1|9629.3|9624.3|9630.8|9625.8|9629.3|9624.3|71
1591720800000|2020-06-09 16:40:00|9628.8|9623.8|9629.3|9624.3|9629.8|9624.8|9628.3|9623.3|61
1591721100000|2020-06-09 16:45:00|9629.8|9624.8|9629.8|9624.8|9630.8|9625.8|9628.8|9623.8|18
1591721400000|2020-06-09 16:50:00|9629.5|9624.5|9629.8|9624.8|9630.3|9625.3|9628.8|9623.8|59
1591721700000|2020-06-09 16:55:00|9629.3|9624.3|9630.1|9625.1|9630.3|9625.3|9628.3|9623.3|71
1591722000000|2020-06-09 17:00:00|9630.5|9625.5|9632.8|9627.8|9632.8|9627.8|9630.3|9625.3|69
1591722300000|2020-06-09 17:05:00|9633.3|9628.3|9631.8|9626.8|9634.8|9629.8|9631.8|9626.8|67
1591722600000|2020-06-09 17:10:00|9632.3|9627.3|9634.8|9629.8|9634.8|9629.8|9632.3|9627.3|20
1591722900000|2020-06-09 17:15:00|9634.5|9629.5|9635.3|9630.3|9635.8|9630.8|9634.3|9629.3|16
1591723200000|2020-06-09 17:20:00|9634.8|9629.8|9637.3|9632.3|9638.8|9633.8|9633.8|9628.8|64
1591723500000|2020-06-09 17:25:00|9637|9632|9633.3|9628.3|9637|9632|9632|9627|47
1591723800000|2020-06-09 17:30:00|9633.8|9628.8|9630.8|9625.8|9634.3|9629.3|9630.6|9625.6|34
1591724100000|2020-06-09 17:35:00|9630.5|9625.5|9630.6|9625.6|9632.3|9627.3|9629.3|9624.3|38
1591724400000|2020-06-09 17:40:00|9630.5|9625.5|9630.3|9625.3|9631.8|9626.8|9629.8|9624.8|23
1591724700000|2020-06-09 17:45:00|9630.5|9625.5|9630.3|9625.3|9632.3|9627.3|9630.1|9625.1|28
1591725000000|2020-06-09 17:50:00|9630.8|9625.8|9632.3|9627.3|9632.8|9627.8|9629.5|9624.5|120
1591725300000|2020-06-09 17:55:00|9631.8|9626.8|9628.3|9623.3|9632|9627|9626.8|9621.8|27
1591725600000|2020-06-09 18:00:00|9628.5|9623.5|9627.5|9622.5|9629.8|9624.8|9627.3|9622.3|26
1591725900000|2020-06-09 18:05:00|9627.8|9622.8|9628.3|9623.3|9629.3|9624.3|9627.3|9622.3|72
1591726200000|2020-06-09 18:10:00|9628.2|9623.2|9627.2|9622.2|9628.2|9623.2|9626.5|9621.5|19
1591726500000|2020-06-09 18:15:00|9627|9622|9628.8|9623.8|9628.8|9623.8|9626.8|9621.8|56
1591726800000|2020-06-09 18:20:00|9629.2|9624.2|9628|9623|9630.3|9625.3|9628|9623|16
1591727100000|2020-06-09 18:25:00|9627.8|9622.8|9629.3|9624.3|9629.8|9624.8|9627.7|9622.7|21
1591727400000|2020-06-09 18:30:00|9629.7|9624.7|9628.7|9623.7|9629.8|9624.8|9627.7|9622.7|23
1591727700000|2020-06-09 18:35:00|9628.3|9623.3|9631.3|9626.3|9632.3|9627.3|9628.3|9623.3|46
1591728000000|2020-06-09 18:40:00|9631.2|9626.2|9629.8|9624.8|9631.8|9626.8|9629.8|9624.8|10
1591728300000|2020-06-09 18:45:00|9630.3|9625.3|9628.6|9623.6|9630.8|9625.8|9628.6|9623.6|18
1591728600000|2020-06-09 18:50:00|9628.5|9623.5|9630.3|9625.3|9630.3|9625.3|9628.5|9623.5|14
1591728900000|2020-06-09 18:55:00|9630.8|9625.8|9629.3|9624.3|9631|9626|9628.8|9623.8|238
1591729200000|2020-06-09 19:00:00|9629.8|9624.8|9631.5|9626.5|9631.8|9626.8|9629.8|9624.8|32
1591729500000|2020-06-09 19:05:00|9631.3|9626.3|9631|9626|9632.8|9627.8|9631|9626|10
1591729800000|2020-06-09 19:10:00|9630.8|9625.8|9630.3|9625.3|9631.3|9626.3|9630|9625|56
1591730100000|2020-06-09 19:15:00|9630.8|9625.8|9632.3|9627.3|9632.8|9627.8|9630.3|9625.3|37
1591730400000|2020-06-09 19:20:00|9631.8|9626.8|9631.8|9626.8|9632|9627|9630.3|9625.3|11
1591730700000|2020-06-09 19:25:00|9631.3|9626.3|9631.8|9626.8|9632|9627|9631.3|9626.3|10
1591731000000|2020-06-09 19:30:00|9632|9627|9633.3|9628.3|9633.6|9628.6|9631.8|9626.8|20
1591731300000|2020-06-09 19:35:00|9633.8|9628.8|9633.8|9628.8|9633.8|9628.8|9632.8|9627.8|11
1591731600000|2020-06-09 19:40:00|9633.3|9628.3|9634.3|9629.3|9634.3|9629.3|9632.8|9627.8|16
1591731900000|2020-06-09 19:45:00|9634.6|9629.6|9632.8|9627.8|9635|9630|9632.3|9627.3|26
1591732200000|2020-06-09 19:50:00|9633|9628|9634.3|9629.3|9634.8|9629.8|9632.8|9627.8|19
1591732500000|2020-06-09 19:55:00|9634.8|9629.8|9636.3|9631.3|9636.8|9631.8|9633.8|9628.8|71
1591732800000|2020-06-09 20:00:00|9635.8|9630.8|9637.8|9632.8|9639.3|9634.3|9634.8|9629.8|36
1591733100000|2020-06-09 20:05:00|9637.3|9632.3|9638.3|9633.3|9639.8|9634.8|9636.8|9631.8|12
1591733400000|2020-06-09 20:10:00|9638|9633|9637.3|9632.3|9638.3|9633.3|9637.3|9632.3|2
1591733700000|2020-06-09 20:15:00|9636.8|9631.8|9635.8|9630.8|9637.3|9632.3|9635.8|9630.8|5
1591734000000|2020-06-09 20:20:00|9635.3|9630.3|9635.8|9630.8|9636.3|9631.3|9634.8|9629.8|5
1591734300000|2020-06-09 20:25:00|9636.3|9631.3|9636.3|9631.3|9636.3|9631.3|9635.8|9630.8|1
1591734600000|2020-06-09 20:30:00|9636.1|9631.1|9637.3|9632.3|9637.3|9632.3|9636.1|9631.1|8
1591734900000|2020-06-09 20:35:00|9637.5|9632.5|9637.3|9632.3|9637.8|9632.8|9637.3|9632.3|4
1591735200000|2020-06-09 20:40:00|9636.8|9631.8|9636.8|9631.8|9637|9632|9636.5|9631.5|2
1591735500000|2020-06-09 20:45:00|9637.3|9632.3|9636.8|9631.8|9637.3|9632.3|9636.8|9631.8|16
1591735800000|2020-06-09 20:50:00|9636.5|9631.5|9636.3|9631.3|9636.8|9631.8|9635.5|9630.5|20
1591736100000|2020-06-09 20:55:00|9636.5|9631.5|9634.1|9625.1|9637.3|9632.3|9633.2|9625.1|29
1591747200000|2020-06-10 00:00:00|9642.5|9637.5|9641.8|9636.8|9642.5|9637.5|9641.5|9636.5|34
1591747500000|2020-06-10 00:05:00|9641.6|9636.6|9639.8|9634.8|9642.1|9637.1|9639.8|9634.8|58
1591747800000|2020-06-10 00:10:00|9640.1|9635.1|9640.8|9635.8|9641.1|9636.1|9639.3|9634.3|23
1591748100000|2020-06-10 00:15:00|9640.6|9635.6|9636.8|9631.8|9640.8|9635.8|9636.8|9631.8|20
1591748400000|2020-06-10 00:20:00|9637|9632|9636.3|9631.3|9637|9632|9635.8|9630.8|13
1591748700000|2020-06-10 00:25:00|9636.5|9631.5|9637.3|9632.3|9638.5|9633.5|9636.3|9631.3|32
1591749000000|2020-06-10 00:30:00|9637|9632|9636.3|9631.3|9637.3|9632.3|9636|9631|7
1591749300000|2020-06-10 00:35:00|9636.5|9631.5|9635.3|9630.3|9636.8|9631.8|9635.3|9630.3|22
1591749600000|2020-06-10 00:40:00|9635.8|9630.8|9635.8|9630.8|9636.8|9631.8|9635.8|9630.8|12
1591749900000|2020-06-10 00:45:00|9635.3|9630.3|9635.8|9630.8|9635.8|9630.8|9634.8|9629.8|10
1591750200000|2020-06-10 00:50:00|9636.3|9631.3|9635.8|9630.8|9638.3|9633.3|9635.8|9630.8|35
1591750500000|2020-06-10 00:55:00|9636.1|9631.1|9637.3|9632.3|9637.8|9632.8|9636.1|9631.1|5
1591750800000|2020-06-10 01:00:00|9637.5|9632.5|9637.3|9632.3|9637.8|9632.8|9636.8|9631.8|11
1591751100000|2020-06-10 01:05:00|9637|9632|9635.3|9630.3|9637|9632|9635.3|9630.3|9
1591751400000|2020-06-10 01:10:00|9635|9630|9630.8|9625.8|9635|9630|9630.8|9625.8|19
1591751700000|2020-06-10 01:15:00|9630.5|9625.5|9629.8|9624.8|9631.3|9626.3|9629.8|9624.8|27
1591752000000|2020-06-10 01:20:00|9630.3|9625.3|9630.8|9625.8|9631.8|9626.8|9629.8|9624.8|15
1591752300000|2020-06-10 01:25:00|9631|9626|9631.3|9626.3|9631.8|9626.8|9630.8|9625.8|6
1591752600000|2020-06-10 01:30:00|9630.8|9625.8|9632.3|9627.3|9632.3|9627.3|9630.3|9625.3|44
1591752900000|2020-06-10 01:35:00|9632.8|9627.8|9633.6|9628.6|9633.6|9628.6|9632.3|9627.3|6
1591753200000|2020-06-10 01:40:00|9633.8|9628.8|9635.3|9630.3|9635.5|9630.5|9633.8|9628.8|39
1591753500000|2020-06-10 01:45:00|9635|9630|9635.8|9630.8|9636|9631|9634.8|9629.8|30
1591753800000|2020-06-10 01:50:00|9635.5|9630.5|9635.3|9630.3|9635.8|9630.8|9634.8|9629.8|14
1591754100000|2020-06-10 01:55:00|9635.5|9630.5|9636.3|9631.3|9636.3|9631.3|9635.5|9630.5|19
1591754400000|2020-06-10 02:00:00|9635.8|9630.8|9633.3|9628.3|9636.3|9631.3|9633.3|9628.3|25
1591754700000|2020-06-10 02:05:00|9633|9628|9634.3|9629.3|9634.3|9629.3|9633|9628|3
1591755000000|2020-06-10 02:10:00|9633.8|9628.8|9634.8|9629.8|9635|9630|9633.3|9628.3|3
1591755300000|2020-06-10 02:15:00|9635.3|9630.3|9634.8|9629.8|9635.3|9630.3|9633.3|9628.3|6
1591755600000|2020-06-10 02:20:00|9634.3|9629.3|9631.8|9626.8|9634.8|9629.8|9630.8|9625.8|12
1591755900000|2020-06-10 02:25:00|9632.3|9627.3|9634.8|9629.8|9634.8|9629.8|9631.8|9626.8|9
1591756200000|2020-06-10 02:30:00|9634.5|9629.5|9634.8|9629.8|9634.8|9629.8|9633.8|9628.8|16
1591756500000|2020-06-10 02:35:00|9635|9630|9634.3|9629.3|9635.3|9630.3|9634.3|9629.3|22
1591756800000|2020-06-10 02:40:00|9634.5|9629.5|9633.8|9628.8|9634.8|9629.8|9633.5|9628.5|9
1591757100000|2020-06-10 02:45:00|9633.5|9628.5|9631.8|9626.8|9633.5|9628.5|9631.3|9626.3|10
1591757400000|2020-06-10 02:50:00|9631.3|9626.3|9630.8|9625.8|9632.3|9627.3|9630.8|9625.8|9
1591757700000|2020-06-10 02:55:00|9630.3|9625.3|9630.3|9625.3|9630.8|9625.8|9629.8|9624.8|5
1591758000000|2020-06-10 03:00:00|9630.8|9625.8|9629.8|9624.8|9630.8|9625.8|9629|9624|9
1591758300000|2020-06-10 03:05:00|9629.3|9624.3|9630.8|9625.8|9630.8|9625.8|9629.3|9624.3|7
1591758600000|2020-06-10 03:10:00|9630.3|9625.3|9631.8|9626.8|9632.3|9627.3|9630.3|9625.3|136
1591758900000|2020-06-10 03:15:00|9631.3|9626.3|9631.8|9626.8|9631.8|9626.8|9631.3|9626.3|5
1591759200000|2020-06-10 03:20:00|9631.3|9626.3|9631.3|9626.3|9631.3|9626.3|9630.8|9625.8|16
1591759500000|2020-06-10 03:25:00|9631.5|9626.5|9631.8|9626.8|9632.3|9627.3|9631.3|9626.3|8
1591759800000|2020-06-10 03:30:00|9632|9627|9630.8|9625.8|9632|9627|9630.8|9625.8|8
1591760100000|2020-06-10 03:35:00|9631.3|9626.3|9628.3|9623.3|9631.3|9626.3|9628|9623|14
1591760400000|2020-06-10 03:40:00|9628.5|9623.5|9629.8|9624.8|9629.8|9624.8|9627.5|9622.5|7
1591760700000|2020-06-10 03:45:00|9629.3|9624.3|9629.8|9624.8|9630|9625|9629.3|9624.3|4
1591761000000|2020-06-10 03:50:00|9629.5|9624.5|9629.3|9624.3|9629.8|9624.8|9629.3|9624.3|9
1591761300000|2020-06-10 03:55:00|9629.8|9624.8|9630.3|9625.3|9630.3|9625.3|9629|9624|10
1591761600000|2020-06-10 04:00:00|9630.5|9625.5|9628.8|9623.8|9630.5|9625.5|9628.8|9623.8|4
1591761900000|2020-06-10 04:05:00|9629|9624|9630.3|9625.3|9630.3|9625.3|9628.8|9623.8|2
1591762200000|2020-06-10 04:10:00|9630|9625|9629.3|9624.3|9630.3|9625.3|9629.3|9624.3|9
1591762500000|2020-06-10 04:15:00|9629.5|9624.5|9630.3|9625.3|9630.8|9625.8|9629.5|9624.5|22
1591762800000|2020-06-10 04:20:00|9630|9625|9629.8|9624.8|9630.3|9625.3|9628.8|9623.8|4
1591763100000|2020-06-10 04:25:00|9630|9625|9628.8|9623.8|9630.1|9625.1|9628.8|9623.8|14
1591763400000|2020-06-10 04:30:00|9628.5|9623.5|9627.8|9622.8|9629.3|9624.3|9627.8|9622.8|18
1591763700000|2020-06-10 04:35:00|9628.3|9623.3|9628.8|9623.8|9628.8|9623.8|9627.8|9622.8|9
1591764000000|2020-06-10 04:40:00|9628.6|9623.6|9628.3|9623.3|9628.8|9623.8|9627.8|9622.8|11
1591764300000|2020-06-10 04:45:00|9628.8|9623.8|9626.3|9621.3|9628.8|9623.8|9626.3|9621.3|9
1591764600000|2020-06-10 04:50:00|9626.1|9621.1|9626.3|9621.3|9626.3|9621.3|9625.6|9620.6|16
1591764900000|2020-06-10 04:55:00|9625.8|9620.8|9627.8|9622.8|9628.8|9623.8|9625.8|9620.8|24
1591765200000|2020-06-10 05:00:00|9627.6|9622.6|9627.8|9622.8|9628.3|9623.3|9627.3|9622.3|7
1591765500000|2020-06-10 05:05:00|9628.1|9623.1|9626.3|9621.3|9628.8|9623.8|9626.3|9621.3|10
1591765800000|2020-06-10 05:10:00|9626.1|9621.1|9626.3|9621.3|9626.3|9621.3|9625.8|9620.8|0
1591766100000|2020-06-10 05:15:00|9626.1|9621.1|9625.8|9620.8|9626.3|9621.3|9625.8|9620.8|4
1591766400000|2020-06-10 05:20:00|9625.1|9620.1|9618.6|9613.6|9625.3|9620.3|9617.8|9612.8|70
1591766700000|2020-06-10 05:25:00|9618.3|9613.3|9617.6|9612.6|9619.3|9614.3|9615.8|9610.8|65
1591767000000|2020-06-10 05:30:00|9617.3|9612.3|9615.8|9610.8|9618.3|9613.3|9615.1|9610.1|56
1591767300000|2020-06-10 05:35:00|9615.6|9610.6|9613.3|9608.3|9615.6|9610.6|9611.8|9606.8|75
1591767600000|2020-06-10 05:40:00|9613.5|9608.5|9610.8|9605.8|9613.8|9608.8|9609.3|9604.3|89
1591767900000|2020-06-10 05:45:00|9611.3|9606.3|9609.8|9604.8|9611.6|9606.6|9607.3|9602.3|37
1591768200000|2020-06-10 05:50:00|9609.6|9604.6|9611.3|9606.3|9611.8|9606.8|9609.3|9604.3|17
1591768500000|2020-06-10 05:55:00|9611.6|9606.6|9612.8|9607.8|9613.3|9608.3|9611|9606|26
1591768800000|2020-06-10 06:00:00|9612.3|9607.3|9612.3|9607.3|9613.3|9608.3|9607.8|9602.8|107
1591769100000|2020-06-10 06:05:00|9612.5|9607.5|9611.6|9606.6|9615.3|9610.3|9611|9606|57
1591769400000|2020-06-10 06:10:00|9611.8|9606.8|9610.8|9605.8|9613.3|9608.3|9610.8|9605.8|7
1591769700000|2020-06-10 06:15:00|9611.1|9606.1|9611.6|9606.6|9611.8|9606.8|9607.3|9602.3|65
1591770000000|2020-06-10 06:20:00|9611.8|9606.8|9613.1|9608.1|9613.3|9608.3|9610.8|9605.8|22
1591770300000|2020-06-10 06:25:00|9613.3|9608.3|9614.8|9609.8|9615.8|9610.8|9613|9608|36
1591770600000|2020-06-10 06:30:00|9615.1|9610.1|9616.6|9611.6|9617.1|9612.1|9612.8|9607.8|21
1591770900000|2020-06-10 06:35:00|9616.8|9611.8|9620|9615|9620.1|9615.1|9616|9611|63
1591771200000|2020-06-10 06:40:00|9619.8|9614.8|9618.8|9613.8|9620.3|9615.3|9617.3|9612.3|28
1591771500000|2020-06-10 06:45:00|9619.3|9614.3|9616.6|9611.6|9619.3|9614.3|9614.8|9609.8|36
1591771800000|2020-06-10 06:50:00|9616.8|9611.8|9616.3|9611.3|9618.6|9613.6|9615.8|9610.8|15
1591772100000|2020-06-10 06:55:00|9616.8|9611.8|9619.1|9614.1|9619.1|9614.1|9614|9609|22
1591772400000|2020-06-10 07:00:00|9619.3|9614.3|9622.3|9617.3|9623.8|9618.8|9617.8|9612.8|102
1591772700000|2020-06-10 07:05:00|9622|9617|9619.8|9614.8|9622|9617|9618.8|9613.8|36
1591773000000|2020-06-10 07:10:00|9620|9615|9617.3|9612.3|9620.1|9615.1|9615.8|9610.8|18
1591773300000|2020-06-10 07:15:00|9616.8|9611.8|9610.3|9605.3|9616.8|9611.8|9610.3|9605.3|50
1591773600000|2020-06-10 07:20:00|9610.8|9605.8|9616.5|9611.5|9616.5|9611.5|9610.3|9605.3|29
1591773900000|2020-06-10 07:25:00|9616.3|9611.3|9614.3|9609.3|9617.5|9612.5|9613|9608|46
1591774200000|2020-06-10 07:30:00|9613.8|9608.8|9615.8|9610.8|9617.3|9612.3|9613.8|9608.8|28
1591774500000|2020-06-10 07:35:00|9615.3|9610.3|9618.3|9613.3|9619.8|9614.8|9615.3|9610.3|27
1591774800000|2020-06-10 07:40:00|9617.8|9612.8|9623.3|9618.3|9623.3|9618.3|9617.8|9612.8|47
1591775100000|2020-06-10 07:45:00|9623|9618|9621.8|9616.8|9624.3|9619.3|9620.6|9615.6|21
1591775400000|2020-06-10 07:50:00|9621.3|9616.3|9618.8|9613.8|9622.3|9617.3|9617.3|9612.3|35
1591775700000|2020-06-10 07:55:00|9619|9614|9614.1|9609.1|9619.8|9614.8|9612.8|9607.8|36
1591776000000|2020-06-10 08:00:00|9614.3|9609.3|9614.3|9609.3|9614.8|9609.8|9611.8|9606.8|33
1591776300000|2020-06-10 08:05:00|9614|9609|9614.3|9609.3|9615.3|9610.3|9613|9608|18
1591776600000|2020-06-10 08:10:00|9614.8|9609.8|9611.1|9606.1|9615|9610|9611.1|9606.1|47
1591776900000|2020-06-10 08:15:00|9611.3|9606.3|9608.8|9603.8|9611.8|9606.8|9608.3|9603.3|51
1591777200000|2020-06-10 08:20:00|9609|9604|9606.8|9601.8|9609.1|9604.1|9604.3|9599.3|42
1591777500000|2020-06-10 08:25:00|9607|9602|9606.3|9601.3|9607.3|9602.3|9604.3|9599.3|21
1591777800000|2020-06-10 08:30:00|9605.8|9600.8|9604.3|9599.3|9606.6|9601.6|9604.3|9599.3|19
1591778100000|2020-06-10 08:35:00|9604.6|9599.6|9603.8|9598.8|9604.8|9599.8|9602.5|9597.5|44
1591778400000|2020-06-10 08:40:00|9604|9599|9607.3|9602.3|9607.3|9602.3|9603.8|9598.8|21
1591778700000|2020-06-10 08:45:00|9606.8|9601.8|9608.3|9603.3|9608.8|9603.8|9606.8|9601.8|18
1591779000000|2020-06-10 08:50:00|9607.8|9602.8|9607.8|9602.8|9609|9604|9606.8|9601.8|29
1591779300000|2020-06-10 08:55:00|9608|9603|9608.3|9603.3|9610.5|9605.5|9608|9603|21
1591779600000|2020-06-10 09:00:00|9608.8|9603.8|9611.3|9606.3|9611.3|9606.3|9606.8|9601.8|50
1591779900000|2020-06-10 09:05:00|9611.8|9606.8|9612.3|9607.3|9613.8|9608.8|9611|9606|68
1591780200000|2020-06-10 09:10:00|9611.8|9606.8|9613.1|9608.1|9613.1|9608.1|9611.3|9606.3|53
1591780500000|2020-06-10 09:15:00|9613.3|9608.3|9613.8|9608.8|9615.8|9610.8|9612.8|9607.8|45
1591780800000|2020-06-10 09:20:00|9614.3|9609.3|9612.8|9607.8|9614.8|9609.8|9612.8|9607.8|20
1591781100000|2020-06-10 09:25:00|9613|9608|9617.3|9612.3|9619.5|9614.5|9612.8|9607.8|76
1591781400000|2020-06-10 09:30:00|9616.8|9611.8|9616.3|9611.3|9618.3|9613.3|9614.8|9609.8|38
1591781700000|2020-06-10 09:35:00|9616.5|9611.5|9616.8|9611.8|9617.8|9612.8|9616.2|9611.2|28
1591782000000|2020-06-10 09:40:00|9617.3|9612.3|9614.8|9609.8|9618.8|9613.8|9614.8|9609.8|36
1591782300000|2020-06-10 09:45:00|9615.3|9610.3|9616.8|9611.8|9617.3|9612.3|9614.8|9609.8|15
1591782600000|2020-06-10 09:50:00|9617.3|9612.3|9615.8|9610.8|9618.3|9613.3|9615.8|9610.8|29
1591782900000|2020-06-10 09:55:00|9616.3|9611.3|9616|9611|9618.3|9613.3|9615.3|9610.3|96
1591783200000|2020-06-10 10:00:00|9616.3|9611.3|9617.8|9612.8|9617.8|9612.8|9615|9610|57
1591783500000|2020-06-10 10:05:00|9618|9613|9619.8|9614.8|9619.8|9614.8|9617.3|9612.3|58
1591783800000|2020-06-10 10:10:00|9619.5|9614.5|9622.6|9617.6|9623|9618|9618.6|9613.6|81
1591784100000|2020-06-10 10:15:00|9622.5|9617.5|9622|9617|9623.1|9618.1|9619.8|9614.8|43
1591784400000|2020-06-10 10:20:00|9621.8|9616.8|9623.3|9618.3|9623.6|9618.6|9621.5|9616.5|24
1591784700000|2020-06-10 10:25:00|9622.8|9617.8|9621|9616|9623.8|9618.8|9619.8|9614.8|28
1591785000000|2020-06-10 10:30:00|9621.3|9616.3|9621.8|9616.8|9622|9617|9619.3|9614.3|49
1591785300000|2020-06-10 10:35:00|9621.5|9616.5|9618.3|9613.3|9621.8|9616.8|9618.3|9613.3|69
1591785600000|2020-06-10 10:40:00|9617.8|9612.8|9611.1|9606.1|9617.8|9612.8|9610.8|9605.8|52
1591785900000|2020-06-10 10:45:00|9610.8|9605.8|9613.3|9608.3|9613.6|9608.6|9608.3|9603.3|36
1591786200000|2020-06-10 10:50:00|9613.6|9608.6|9610.8|9605.8|9613.6|9608.6|9610.3|9605.3|21
1591786500000|2020-06-10 10:55:00|9610.3|9605.3|9610|9605|9611.6|9606.6|9609.8|9604.8|17
1591786800000|2020-06-10 11:00:00|9610.1|9605.1|9608.5|9603.5|9611.1|9606.1|9608|9603|53
1591787100000|2020-06-10 11:05:00|9608.6|9603.6|9607|9602|9608.8|9603.8|9603.3|9598.3|44
1591787400000|2020-06-10 11:10:00|9607.1|9602.1|9605.8|9600.8|9608.3|9603.3|9605.8|9600.8|15
1591787700000|2020-06-10 11:15:00|9605.3|9600.3|9601|9596|9606.6|9601.6|9601|9596|61
1591788000000|2020-06-10 11:20:00|9600.8|9595.8|9600.3|9595.3|9601.3|9596.3|9594.8|9589.8|135
1591788300000|2020-06-10 11:25:00|9600.5|9595.5|9602.3|9597.3|9603.3|9598.3|9598.5|9593.5|51
1591788600000|2020-06-10 11:30:00|9602.7|9597.7|9602.8|9597.8|9603.8|9598.8|9600.7|9595.7|36
1591788900000|2020-06-10 11:35:00|9602.7|9597.7|9597.8|9592.8|9602.7|9597.7|9597.3|9592.3|45
1591789200000|2020-06-10 11:40:00|9598|9593|9600.5|9595.5|9600.8|9595.8|9597.8|9592.8|65
1591789500000|2020-06-10 11:45:00|9600.7|9595.7|9600.3|9595.3|9601|9596|9598|9593|42
1591789800000|2020-06-10 11:50:00|9600.5|9595.5|9596.7|9591.7|9601|9596|9596.7|9591.7|135
1591790100000|2020-06-10 11:55:00|9596.8|9591.8|9598.5|9593.5|9599.2|9594.2|9595|9590|58
1591790400000|2020-06-10 12:00:00|9598.3|9593.3|9598.2|9593.2|9599.2|9594.2|9596.7|9591.7|47
1591790700000|2020-06-10 12:05:00|9598.5|9593.5|9604.5|9599.5|9605.2|9600.2|9598.5|9593.5|151
1591791000000|2020-06-10 12:10:00|9604.2|9599.2|9605.7|9600.7|9605.7|9600.7|9602.7|9597.7|70
1591791300000|2020-06-10 12:15:00|9606.2|9601.2|9606.7|9601.7|9607.2|9602.2|9604.7|9599.7|71
1591791600000|2020-06-10 12:20:00|9606.5|9601.5|9608|9603|9608.7|9603.7|9605.7|9600.7|460
1591791900000|2020-06-10 12:25:00|9607.8|9602.8|9608.3|9603.3|9610.8|9605.8|9606.5|9601.5|61
1591792200000|2020-06-10 12:30:00|9608.5|9603.5|9610.3|9605.3|9611.8|9606.8|9599.7|9594.7|278
1591792500000|2020-06-10 12:35:00|9610|9605|9607.3|9602.3|9612.3|9607.3|9606.3|9601.3|71
1591792800000|2020-06-10 12:40:00|9607.5|9602.5|9610.3|9605.3|9612.3|9607.3|9605.3|9600.3|179
1591793100000|2020-06-10 12:45:00|9610.8|9605.8|9607.8|9602.8|9611.3|9606.3|9606.3|9601.3|22
1591793400000|2020-06-10 12:50:00|9608|9603|9606.5|9601.5|9611|9606|9606.3|9601.3|29
1591793700000|2020-06-10 12:55:00|9607|9602|9601.5|9596.5|9608.3|9603.3|9601.5|9596.5|296
1591794000000|2020-06-10 13:00:00|9601.8|9596.8|9600.7|9595.7|9602.3|9597.3|9597.2|9592.2|155
1591794300000|2020-06-10 13:05:00|9600.3|9595.3|9601.5|9596.5|9601.8|9596.8|9600|9595|73
1591794600000|2020-06-10 13:10:00|9601.3|9596.3|9602.7|9597.7|9605.2|9600.2|9601.3|9596.3|63
1591794900000|2020-06-10 13:15:00|9602.5|9597.5|9604.3|9599.3|9605.8|9600.8|9601.3|9596.3|152
1591795200000|2020-06-10 13:20:00|9604.2|9599.2|9606.3|9601.3|9608.8|9603.8|9602.3|9597.3|73
1591795500000|2020-06-10 13:25:00|9605.8|9600.8|9604.8|9599.8|9607.5|9602.5|9602.8|9597.8|34
1591795800000|2020-06-10 13:30:00|9604.5|9599.5|9609|9604|9609.8|9604.8|9603.8|9598.8|117
1591796100000|2020-06-10 13:35:00|9609.3|9604.3|9612.8|9607.8|9613|9608|9608.8|9603.8|132
1591796400000|2020-06-10 13:40:00|9613.3|9608.3|9614.8|9609.8|9616.5|9611.5|9611.8|9606.8|106
1591796700000|2020-06-10 13:45:00|9614.7|9609.7|9613|9608|9618|9613|9613|9608|152
1591797000000|2020-06-10 13:50:00|9613.5|9608.5|9616.2|9611.2|9618.2|9613.2|9613.3|9608.3|289
1591797300000|2020-06-10 13:55:00|9616|9611|9614.7|9609.7|9616.5|9611.5|9613|9608|47
1591797600000|2020-06-10 14:00:00|9614.8|9609.8|9618|9613|9618.3|9613.3|9614.2|9609.2|78
1591797900000|2020-06-10 14:05:00|9618.2|9613.2|9617.7|9612.7|9619.2|9614.2|9615.2|9610.2|64
1591798200000|2020-06-10 14:10:00|9617.8|9612.8|9619.2|9614.2|9620.2|9615.2|9615.7|9610.7|123
1591798500000|2020-06-10 14:15:00|9618.7|9613.7|9616.7|9611.7|9619.7|9614.7|9613.7|9608.7|113
1591798800000|2020-06-10 14:20:00|9616.3|9611.3|9609.8|9604.8|9618.2|9613.2|9609.3|9604.3|79
1591799100000|2020-06-10 14:25:00|9609.7|9604.7|9608.2|9603.2|9610.5|9605.5|9607.2|9602.2|86
1591799400000|2020-06-10 14:30:00|9607.8|9602.8|9611.8|9606.8|9614.3|9609.3|9606.3|9601.3|105
1591799700000|2020-06-10 14:35:00|9612|9607|9613.3|9608.3|9614|9609|9611.3|9606.3|367
1591800000000|2020-06-10 14:40:00|9613.2|9608.2|9612.7|9607.7|9613.5|9608.5|9608.7|9603.7|43
1591800300000|2020-06-10 14:45:00|9612.5|9607.5|9618.2|9613.2|9619|9614|9611|9606|144
1591800600000|2020-06-10 14:50:00|9618|9613|9621.3|9616.3|9623.5|9618.5|9616.8|9611.8|167
1591800900000|2020-06-10 14:55:00|9621|9616|9623.7|9618.7|9626.8|9621.8|9620.2|9615.2|168
1591801200000|2020-06-10 15:00:00|9623.5|9618.5|9624|9619|9625.5|9620.5|9619.5|9614.5|132
1591801500000|2020-06-10 15:05:00|9624.5|9619.5|9626.3|9621.3|9627|9622|9621.2|9616.2|207
1591801800000|2020-06-10 15:10:00|9626.2|9621.2|9624|9619|9627.8|9622.8|9624|9619|235
1591802100000|2020-06-10 15:15:00|9624.2|9619.2|9621.8|9616.8|9624.7|9619.7|9621.8|9616.8|96
1591802400000|2020-06-10 15:20:00|9621.7|9616.7|9623.5|9618.5|9624.5|9619.5|9619.7|9614.7|75
1591802700000|2020-06-10 15:25:00|9623.2|9618.2|9623.3|9618.3|9623.7|9618.7|9619|9614|117
1591803000000|2020-06-10 15:30:00|9623.5|9618.5|9623.3|9618.3|9624.5|9619.5|9620.2|9615.2|77
1591803300000|2020-06-10 15:35:00|9623.2|9618.2|9621|9616|9623.7|9618.7|9620.2|9615.2|492
1591803600000|2020-06-10 15:40:00|9620.7|9615.7|9618.7|9613.7|9621.2|9616.2|9618.2|9613.2|46
1591803900000|2020-06-10 15:45:00|9618.5|9613.5|9619.8|9614.8|9620.3|9615.3|9618|9613|108
1591804200000|2020-06-10 15:50:00|9619.7|9614.7|9614.8|9609.8|9620.2|9615.2|9614.5|9609.5|53
1591804500000|2020-06-10 15:55:00|9615|9610|9617.7|9612.7|9618.3|9613.3|9613.7|9608.7|130
1591804800000|2020-06-10 16:00:00|9617.3|9612.3|9616.7|9611.7|9618.7|9613.7|9614.8|9609.8|70
1591805100000|2020-06-10 16:05:00|9616.8|9611.8|9622.2|9617.2|9623.5|9618.5|9616.7|9611.7|79
1591805400000|2020-06-10 16:10:00|9621.7|9616.7|9620.2|9615.2|9621.8|9616.8|9619|9614|38
1591805700000|2020-06-10 16:15:00|9619.7|9614.7|9618.2|9613.2|9620.2|9615.2|9616.8|9611.8|58
1591806000000|2020-06-10 16:20:00|9618.3|9613.3|9617.3|9612.3|9620.5|9615.5|9617.2|9612.2|97
1591806300000|2020-06-10 16:25:00|9617.7|9612.7|9617.2|9612.2|9618.3|9613.3|9616.7|9611.7|80
1591806600000|2020-06-10 16:30:00|9617|9612|9616|9611|9617.3|9612.3|9614.7|9609.7|75
1591806900000|2020-06-10 16:35:00|9615.5|9610.5|9618.5|9613.5|9619.5|9614.5|9615.2|9610.2|38
1591807200000|2020-06-10 16:40:00|9618.7|9613.7|9618.5|9613.5|9619.2|9614.2|9617.7|9612.7|55
1591807500000|2020-06-10 16:45:00|9618.2|9613.2|9619|9614|9621|9616|9618.2|9613.2|48
1591807800000|2020-06-10 16:50:00|9619.2|9614.2|9617.2|9612.2|9619.2|9614.2|9616.5|9611.5|48
1591808100000|2020-06-10 16:55:00|9617.3|9612.3|9618.5|9613.5|9618.5|9613.5|9616.2|9611.2|35
1591808400000|2020-06-10 17:00:00|9618.8|9613.8|9617|9612|9620.5|9615.5|9617|9612|218
1591808700000|2020-06-10 17:05:00|9617.3|9612.3|9616.3|9611.3|9617.8|9612.8|9616|9611|41
1591809000000|2020-06-10 17:10:00|9616.5|9611.5|9614.3|9609.3|9617|9612|9613.3|9608.3|88
1591809300000|2020-06-10 17:15:00|9614.5|9609.5|9617.3|9612.3|9618.3|9613.3|9614.3|9609.3|74
1591809600000|2020-06-10 17:20:00|9617.5|9612.5|9617|9612|9618.3|9613.3|9616.5|9611.5|55
1591809900000|2020-06-10 17:25:00|9616.8|9611.8|9619|9614|9619|9614|9616|9611|42
1591810200000|2020-06-10 17:30:00|9618.8|9613.8|9613.3|9608.3|9619|9614|9613.3|9608.3|55
1591810500000|2020-06-10 17:35:00|9613.5|9608.5|9610.5|9605.5|9614.3|9609.3|9610.3|9605.3|77
1591810800000|2020-06-10 17:40:00|9610.8|9605.8|9609|9604|9612|9607|9608.3|9603.3|72
1591811100000|2020-06-10 17:45:00|9608.8|9603.8|9608.5|9603.5|9609.5|9604.5|9607.3|9602.3|61
1591811400000|2020-06-10 17:50:00|9608.8|9603.8|9609.3|9604.3|9609.3|9604.3|9607.3|9602.3|157
1591811700000|2020-06-10 17:55:00|9609.5|9604.5|9604.6|9599.6|9610.3|9605.3|9603.1|9598.1|86
1591812000000|2020-06-10 18:00:00|9606.3|9601.3|9601.8|9596.8|9641.9|9636.9|9584.1|9579.1|1423
1591812300000|2020-06-10 18:05:00|9601.7|9596.7|9586.8|9581.8|9601.7|9596.7|9586.3|9581.3|316
1591812600000|2020-06-10 18:10:00|9586.5|9581.5|9576.5|9571.5|9587.5|9582.5|9576.5|9571.5|394
1591812900000|2020-06-10 18:15:00|9576.8|9571.8|9568.6|9563.6|9581.5|9576.5|9567.8|9562.8|573
1591813200000|2020-06-10 18:20:00|9568.5|9563.5|9578.3|9573.3|9580.6|9575.6|9566.8|9561.8|332
1591813500000|2020-06-10 18:25:00|9577.8|9572.8|9573.6|9568.6|9577.8|9572.8|9572.3|9567.3|187
1591813800000|2020-06-10 18:30:00|9574|9569|9575.3|9570.3|9576.3|9571.3|9566.6|9561.6|198
1591814100000|2020-06-10 18:35:00|9574.8|9569.8|9583.8|9578.8|9586.8|9581.8|9571.3|9566.3|402
1591814400000|2020-06-10 18:40:00|9584|9579|9575.6|9570.6|9595.6|9590.6|9575.3|9570.3|662
1591814700000|2020-06-10 18:45:00|9576.1|9571.1|9580.5|9575.5|9583.8|9578.8|9574.6|9569.6|208
1591815000000|2020-06-10 18:50:00|9580.6|9575.6|9594.3|9589.3|9596|9591|9578|9573|394
1591815300000|2020-06-10 18:55:00|9594.5|9589.5|9594|9589|9600.8|9595.8|9589.8|9584.8|1841
1591815600000|2020-06-10 19:00:00|9593.7|9588.7|9611.2|9606.2|9616.2|9611.2|9592.5|9587.5|1055
1591815900000|2020-06-10 19:05:00|9610.9|9605.9|9597.5|9592.5|9611.2|9606.2|9597|9592|627
1591816200000|2020-06-10 19:10:00|9597.2|9592.2|9599.7|9594.7|9604.2|9599.2|9597|9592|168
1591816500000|2020-06-10 19:15:00|9600.2|9595.2|9601.4|9596.4|9606.2|9601.2|9599.4|9594.4|177
1591816800000|2020-06-10 19:20:00|9601.2|9596.2|9598.7|9593.7|9602.7|9597.7|9597.7|9592.7|173
1591817100000|2020-06-10 19:25:00|9598.4|9593.4|9581.2|9576.2|9598.4|9593.4|9581.2|9576.2|384
1591817400000|2020-06-10 19:30:00|9581.7|9576.7|9584.4|9579.4|9585.2|9580.2|9577.2|9572.2|280
1591817700000|2020-06-10 19:35:00|9584|9579|9583.9|9578.9|9587.7|9582.7|9582.2|9577.2|148
1591818000000|2020-06-10 19:40:00|9584.2|9579.2|9583.2|9578.2|9585.9|9580.9|9581.2|9576.2|101
1591818300000|2020-06-10 19:45:00|9583.4|9578.4|9589.9|9584.9|9593.9|9588.9|9583.2|9578.2|131
1591818600000|2020-06-10 19:50:00|9590.4|9585.4|9588.7|9583.7|9591.4|9586.4|9585.9|9580.9|166
1591818900000|2020-06-10 19:55:00|9588.2|9583.2|9597.2|9592.2|9597.2|9592.2|9588.2|9583.2|127
1591819200000|2020-06-10 20:00:00|9596.9|9591.9|9602.4|9597.4|9602.4|9597.4|9596.2|9591.2|278
1591819500000|2020-06-10 20:05:00|9602.1|9597.1|9601.1|9596.1|9604.7|9599.7|9599.9|9594.9|55
1591819800000|2020-06-10 20:10:00|9600.9|9595.9|9601.9|9596.9|9603.7|9598.7|9600.9|9595.9|11
1591820100000|2020-06-10 20:15:00|9602.1|9597.1|9606.6|9601.6|9606.7|9601.7|9602.1|9597.1|79
1591820400000|2020-06-10 20:20:00|9606.4|9601.4|9612.9|9607.9|9613.9|9608.9|9606.4|9601.4|46
1591820700000|2020-06-10 20:25:00|9612.6|9607.6|9612.7|9607.7|9613.9|9608.9|9609.6|9604.6|23
1591821000000|2020-06-10 20:30:00|9612.9|9607.9|9611.2|9606.2|9614.2|9609.2|9610.6|9605.6|19
1591821300000|2020-06-10 20:35:00|9610.9|9605.9|9607.9|9602.9|9610.9|9605.9|9606.9|9601.9|13
1591821600000|2020-06-10 20:40:00|9608.2|9603.2|9607.4|9602.4|9608.7|9603.7|9606.2|9601.2|4
1591821900000|2020-06-10 20:45:00|9607.9|9602.9|9606.2|9601.2|9607.9|9602.9|9606.2|9601.2|7
1591822200000|2020-06-10 20:50:00|9606.7|9601.7|9606.9|9601.9|9608.2|9603.2|9606.2|9601.2|6
1591822500000|2020-06-10 20:55:00|9606.7|9601.7|9608.9|9601.9|9608.9|9602.7|9604.9|9599.9|30
1591833600000|2020-06-11 00:00:00|9614.6|9609.6|9610.9|9605.9|9616.4|9611.4|9610.7|9605.7|290
1591833900000|2020-06-11 00:05:00|9611.2|9606.2|9609.2|9604.2|9612.4|9607.4|9609.1|9604.1|23
1591834200000|2020-06-11 00:10:00|9609.4|9604.4|9610.6|9605.6|9611.6|9606.6|9608.9|9603.9|24
1591834500000|2020-06-11 00:15:00|9610.9|9605.9|9608.9|9603.9|9611.9|9606.9|9608.6|9603.6|11
1591834800000|2020-06-11 00:20:00|9609.1|9604.1|9606.9|9601.9|9609.1|9604.1|9606.7|9601.7|21
1591835100000|2020-06-11 00:25:00|9607.1|9602.1|9606.4|9601.4|9608.9|9603.9|9605.9|9600.9|2
1591835400000|2020-06-11 00:30:00|9606.2|9601.2|9607.4|9602.4|9607.9|9602.9|9605.9|9600.9|25
1591835700000|2020-06-11 00:35:00|9606.6|9601.6|9609.4|9604.4|9609.4|9604.4|9606.4|9601.4|116
1591836000000|2020-06-11 00:40:00|9609.1|9604.1|9604.4|9599.4|9609.1|9604.1|9603.9|9598.9|15
1591836300000|2020-06-11 00:45:00|9604.6|9599.6|9607.4|9602.4|9607.9|9602.9|9604.6|9599.6|21
1591836600000|2020-06-11 00:50:00|9607.1|9602.1|9603.6|9598.6|9607.1|9602.1|9601.4|9596.4|10
1591836900000|2020-06-11 00:55:00|9603.9|9598.9|9601.9|9596.9|9604.6|9599.6|9600.4|9595.4|8
1591837200000|2020-06-11 01:00:00|9601.6|9596.6|9600.6|9595.6|9602.4|9597.4|9599.9|9594.9|39
1591837500000|2020-06-11 01:05:00|9600.4|9595.4|9598.6|9593.6|9601.1|9596.1|9597.1|9592.1|45
1591837800000|2020-06-11 01:10:00|9598.9|9593.9|9600.4|9595.4|9600.4|9595.4|9598.6|9593.6|1
1591838100000|2020-06-11 01:15:00|9600.1|9595.1|9601.6|9596.6|9601.9|9596.9|9599.4|9594.4|2
1591838400000|2020-06-11 01:20:00|9601.4|9596.4|9603.9|9598.9|9604.4|9599.4|9601.1|9596.1|50
1591838700000|2020-06-11 01:25:00|9604.1|9599.1|9603.9|9598.9|9605.1|9600.1|9603.4|9598.4|4
1591839000000|2020-06-11 01:30:00|9603.4|9598.4|9601.9|9596.9|9604.4|9599.4|9600.9|9595.9|7
1591839300000|2020-06-11 01:35:00|9602.1|9597.1|9598.4|9593.4|9602.1|9597.1|9598.1|9593.1|26
1591839600000|2020-06-11 01:40:00|9598.9|9593.9|9594.9|9589.9|9599.4|9594.4|9594.9|9589.9|33
1591839900000|2020-06-11 01:45:00|9594.4|9589.4|9597.4|9592.4|9597.9|9592.9|9593.6|9588.6|65
1591840200000|2020-06-11 01:50:00|9597.9|9592.9|9599.9|9594.9|9599.9|9594.9|9597.9|9592.9|16
1591840500000|2020-06-11 01:55:00|9600.4|9595.4|9598.9|9593.9|9600.4|9595.4|9598.4|9593.4|173
1591840800000|2020-06-11 02:00:00|9599.1|9594.1|9600.4|9595.4|9600.9|9595.9|9599.1|9594.1|2
1591841100000|2020-06-11 02:05:00|9600.1|9595.1|9601.4|9596.4|9601.4|9596.4|9599.4|9594.4|6
1591841400000|2020-06-11 02:10:00|9601.7|9596.7|9600.4|9595.4|9601.9|9596.9|9600.4|9595.4|1
1591841700000|2020-06-11 02:15:00|9600.2|9595.2|9602.4|9597.4|9602.4|9597.4|9599.9|9594.9|9
1591842000000|2020-06-11 02:20:00|9601.9|9596.9|9600.9|9595.9|9601.9|9596.9|9600.9|9595.9|2
1591842300000|2020-06-11 02:25:00|9600.4|9595.4|9600.4|9595.4|9600.9|9595.9|9599.9|9594.9|0
1591842600000|2020-06-11 02:30:00|9600.1|9595.1|9601.4|9596.4|9601.9|9596.9|9600.1|9595.1|2
1591842900000|2020-06-11 02:35:00|9600.9|9595.9|9600.9|9595.9|9601.4|9596.4|9599.9|9594.9|7
1591843200000|2020-06-11 02:40:00|9600.6|9595.6|9597.9|9592.9|9600.6|9595.6|9596.9|9591.9|127
1591843500000|2020-06-11 02:45:00|9597.7|9592.7|9596.7|9591.7|9597.9|9592.9|9596.4|9591.4|62
1591843800000|2020-06-11 02:50:00|9596.4|9591.4|9599.4|9594.4|9600.9|9595.9|9596.4|9591.4|4
1591844100000|2020-06-11 02:55:00|9599.7|9594.7|9601.4|9596.4|9601.7|9596.7|9599.2|9594.2|4
1591844400000|2020-06-11 03:00:00|9601.2|9596.2|9601.9|9596.9|9601.9|9596.9|9600.4|9595.4|25
1591844700000|2020-06-11 03:05:00|9601.6|9596.6|9602.9|9597.9|9603.4|9598.4|9601.4|9596.4|7
1591845000000|2020-06-11 03:10:00|9603.1|9598.1|9602.6|9597.6|9603.9|9598.9|9602.4|9597.4|0
1591845300000|2020-06-11 03:15:00|9602.4|9597.4|9603.9|9598.9|9604.4|9599.4|9602.4|9597.4|1
1591845600000|2020-06-11 03:20:00|9604.4|9599.4|9605.4|9600.4|9606.4|9601.4|9604.4|9599.4|3
1591845900000|2020-06-11 03:25:00|9605.9|9600.9|9610.9|9605.9|9612.4|9607.4|9605.9|9600.9|12
1591846200000|2020-06-11 03:30:00|9610.6|9605.6|9611.1|9606.1|9611.4|9606.4|9608.4|9603.4|3
1591846500000|2020-06-11 03:35:00|9611.4|9606.4|9610.9|9605.9|9611.9|9606.9|9610.4|9605.4|3
1591846800000|2020-06-11 03:40:00|9611.1|9606.1|9613.4|9608.4|9614.4|9609.4|9611.1|9606.1|6
1591847100000|2020-06-11 03:45:00|9613.6|9608.6|9616.9|9611.9|9621.1|9616.1|9613.6|9608.6|41
1591847400000|2020-06-11 03:50:00|9616.6|9611.6|9618.6|9613.6|9620.6|9615.6|9616.6|9611.6|13
1591847700000|2020-06-11 03:55:00|9618.9|9613.9|9625.4|9620.4|9625.9|9620.9|9617.9|9612.9|42
1591848000000|2020-06-11 04:00:00|9625.3|9620.3|9624.4|9619.4|9627.1|9622.1|9623.6|9618.6|65
1591848300000|2020-06-11 04:05:00|9624.9|9619.9|9627.8|9622.8|9628.4|9623.4|9623.4|9618.4|26
1591848600000|2020-06-11 04:10:00|9627.9|9622.9|9629.1|9624.1|9629.4|9624.4|9625.8|9620.8|14
1591848900000|2020-06-11 04:15:00|9628.9|9623.9|9630.9|9625.9|9634.4|9629.4|9628.4|9623.4|50
1591849200000|2020-06-11 04:20:00|9630.4|9625.4|9632.4|9627.4|9632.6|9627.6|9628.4|9623.4|26
1591849500000|2020-06-11 04:25:00|9632.1|9627.1|9632.1|9627.1|9633.4|9628.4|9631.9|9626.9|32
1591849800000|2020-06-11 04:30:00|9631.9|9626.9|9631.4|9626.4|9632.1|9627.1|9630.4|9625.4|10
1591850100000|2020-06-11 04:35:00|9631.1|9626.1|9630.9|9625.9|9632.9|9627.9|9629.6|9624.6|39
1591850400000|2020-06-11 04:40:00|9630.8|9625.8|9629.6|9624.6|9630.8|9625.8|9627.9|9622.9|12
1591850700000|2020-06-11 04:45:00|9629.4|9624.4|9631.1|9626.1|9631.4|9626.4|9628.1|9623.1|2
1591851000000|2020-06-11 04:50:00|9630.9|9625.9|9631.4|9626.4|9632.4|9627.4|9630.4|9625.4|1
1591851300000|2020-06-11 04:55:00|9631.6|9626.6|9630.9|9625.9|9632.9|9627.9|9629.9|9624.9|13
1591851600000|2020-06-11 05:00:00|9630.4|9625.4|9635.4|9630.4|9635.4|9630.4|9629.9|9624.9|6
1591851900000|2020-06-11 05:05:00|9635.1|9630.1|9639.9|9634.9|9641.4|9636.4|9634.4|9629.4|44
1591852200000|2020-06-11 05:10:00|9639.6|9634.6|9643.9|9638.9|9644.1|9639.1|9638.8|9633.8|95
1591852500000|2020-06-11 05:15:00|9644.1|9639.1|9647.9|9642.9|9647.9|9642.9|9642.9|9637.9|41
1591852800000|2020-06-11 05:20:00|9647.8|9642.8|9648.3|9643.3|9650.4|9645.4|9646.8|9641.8|38
1591853100000|2020-06-11 05:25:00|9648.1|9643.1|9642.9|9637.9|9648.9|9643.9|9642.1|9637.1|33
1591853400000|2020-06-11 05:30:00|9642.6|9637.6|9646.6|9641.6|9646.6|9641.6|9642.1|9637.1|16
1591853700000|2020-06-11 05:35:00|9646.4|9641.4|9641.1|9636.1|9646.9|9641.9|9640.4|9635.4|21
1591854000000|2020-06-11 05:40:00|9641.4|9636.4|9645.4|9640.4|9645.4|9640.4|9640.4|9635.4|14
1591854300000|2020-06-11 05:45:00|9645.1|9640.1|9641.9|9636.9|9645.9|9640.9|9641.9|9636.9|4
1591854600000|2020-06-11 05:50:00|9642.4|9637.4|9640.9|9635.9|9642.9|9637.9|9639.9|9634.9|0
1591854900000|2020-06-11 05:55:00|9640.4|9635.4|9638.1|9633.1|9641.1|9636.1|9636.6|9631.6|28
1591855200000|2020-06-11 06:00:00|9638.4|9633.4|9640.9|9635.9|9641.4|9636.4|9636.4|9631.4|36
1591855500000|2020-06-11 06:05:00|9641.1|9636.1|9637.8|9632.8|9641.1|9636.1|9636.1|9631.1|5
1591855800000|2020-06-11 06:10:00|9637.9|9632.9|9637.1|9632.1|9640.4|9635.4|9635.9|9630.9|0
1591856100000|2020-06-11 06:15:00|9636.9|9631.9|9631.4|9626.4|9638.4|9633.4|9629.4|9624.4|68
1591856400000|2020-06-11 06:20:00|9631.1|9626.1|9630.9|9625.9|9633.4|9628.4|9628.6|9623.6|18
1591856700000|2020-06-11 06:25:00|9630.6|9625.6|9631.4|9626.4|9632.9|9627.9|9629.4|9624.4|6
1591857000000|2020-06-11 06:30:00|9631.6|9626.6|9631.9|9626.9|9633.4|9628.4|9630.4|9625.4|17
1591857300000|2020-06-11 06:35:00|9631.6|9626.6|9627.4|9622.4|9631.6|9626.6|9627.4|9622.4|14
1591857600000|2020-06-11 06:40:00|9626.9|9621.9|9629.6|9624.6|9629.9|9624.9|9626.6|9621.6|17
1591857900000|2020-06-11 06:45:00|9629.4|9624.4|9626.4|9621.4|9630.9|9625.9|9625.9|9620.9|44
1591858200000|2020-06-11 06:50:00|9626.1|9621.1|9625.9|9620.9|9628.4|9623.4|9625.4|9620.4|32
1591858500000|2020-06-11 06:55:00|9625.6|9620.6|9625.1|9620.1|9627.4|9622.4|9623.4|9618.4|47
1591858800000|2020-06-11 07:00:00|9624.9|9619.9|9629.9|9624.9|9630.9|9625.9|9621.9|9616.9|101
1591859100000|2020-06-11 07:05:00|9629.6|9624.6|9634.9|9629.9|9635.9|9630.9|9628.6|9623.6|168
1591859400000|2020-06-11 07:10:00|9635.4|9630.4|9633.4|9628.4|9637.9|9632.9|9631.1|9626.1|8
1591859700000|2020-06-11 07:15:00|9633.6|9628.6|9630.4|9625.4|9635.1|9630.1|9629.6|9624.6|21
1591860000000|2020-06-11 07:20:00|9630.1|9625.1|9629.9|9624.9|9630.9|9625.9|9626.4|9621.4|11
1591860300000|2020-06-11 07:25:00|9630.1|9625.1|9622.1|9617.1|9630.4|9625.4|9621.1|9616.1|59
1591860600000|2020-06-11 07:30:00|9621.9|9616.9|9621.4|9616.4|9623.9|9618.9|9620.1|9615.1|57
1591860900000|2020-06-11 07:35:00|9620.9|9615.9|9621.4|9616.4|9621.9|9616.9|9619.1|9614.1|22
1591861200000|2020-06-11 07:40:00|9621.7|9616.7|9621.9|9616.9|9623.9|9618.9|9620.4|9615.4|42
1591861500000|2020-06-11 07:45:00|9622.4|9617.4|9622.9|9617.9|9622.9|9617.9|9619.1|9614.1|19
1591861800000|2020-06-11 07:50:00|9622.4|9617.4|9618.6|9613.6|9623.9|9618.9|9618.6|9613.6|10
1591862100000|2020-06-11 07:55:00|9618.4|9613.4|9622.6|9617.6|9623.4|9618.4|9615.4|9610.4|30
1591862400000|2020-06-11 08:00:00|9622.9|9617.9|9622.4|9617.4|9626.1|9621.1|9622.1|9617.1|14
1591862700000|2020-06-11 08:05:00|9622.1|9617.1|9620.4|9615.4|9623.4|9618.4|9617.9|9612.9|44
1591863000000|2020-06-11 08:10:00|9620.9|9615.9|9616.2|9611.2|9621.4|9616.4|9614.4|9609.4|50
1591863300000|2020-06-11 08:15:00|9616.4|9611.4|9613.4|9608.4|9617.4|9612.4|9611.9|9606.9|11
1591863600000|2020-06-11 08:20:00|9612.9|9607.9|9613.9|9608.9|9616.2|9611.2|9612.4|9607.4|9
1591863900000|2020-06-11 08:25:00|9614.2|9609.2|9616.4|9611.4|9617.2|9612.2|9611.9|9606.9|14
1591864200000|2020-06-11 08:30:00|9616.9|9611.9|9609.4|9604.4|9618.4|9613.4|9609.2|9604.2|87
1591864500000|2020-06-11 08:35:00|9609.2|9604.2|9607.4|9602.4|9609.2|9604.2|9604.4|9599.4|73
1591864800000|2020-06-11 08:40:00|9607.7|9602.7|9613.9|9608.9|9613.9|9608.9|9607.7|9602.7|18
1591865100000|2020-06-11 08:45:00|9613.7|9608.7|9612.1|9607.1|9617.7|9612.7|9611.4|9606.4|14
1591865400000|2020-06-11 08:50:00|9612.4|9607.4|9608.9|9603.9|9613.6|9608.6|9606.9|9601.9|26
1591865700000|2020-06-11 08:55:00|9609.2|9604.2|9604.2|9599.2|9609.7|9604.7|9603.4|9598.4|20
1591866000000|2020-06-11 09:00:00|9603.9|9598.9|9600.9|9595.9|9608.9|9603.9|9600.9|9595.9|18
1591866300000|2020-06-11 09:05:00|9600.7|9595.7|9606.9|9601.9|9607.4|9602.4|9600.7|9595.7|4
1591866600000|2020-06-11 09:10:00|9606.6|9601.6|9608.4|9603.4|9608.9|9603.9|9604.9|9599.9|6
1591866900000|2020-06-11 09:15:00|9607.9|9602.9|9602.4|9597.4|9609.9|9604.9|9601.9|9596.9|42
1591867200000|2020-06-11 09:20:00|9602.2|9597.2|9603.7|9598.7|9603.7|9598.7|9599.4|9594.4|10
1591867500000|2020-06-11 09:25:00|9603.4|9598.4|9605.4|9600.4|9605.4|9600.4|9600.9|9595.9|22
1591867800000|2020-06-11 09:30:00|9605.2|9600.2|9599.4|9594.4|9605.4|9600.4|9593.9|9588.9|15
1591868100000|2020-06-11 09:35:00|9599.7|9594.7|9603.4|9598.4|9603.7|9598.7|9597.9|9592.9|40
1591868400000|2020-06-11 09:40:00|9603.2|9598.2|9604.7|9599.7|9604.9|9599.9|9602.4|9597.4|8
1591868700000|2020-06-11 09:45:00|9605.4|9600.4|9608.4|9603.4|9609.4|9604.4|9604.6|9599.6|9
1591869000000|2020-06-11 09:50:00|9608.7|9603.7|9609.4|9604.4|9610.4|9605.4|9605.9|9600.9|59
1591869300000|2020-06-11 09:55:00|9608.9|9603.9|9609.4|9604.4|9610.4|9605.4|9606.4|9601.4|13
1591869600000|2020-06-11 10:00:00|9609.1|9604.1|9609.9|9604.9|9610.9|9605.9|9608.4|9603.4|9
1591869900000|2020-06-11 10:05:00|9609.6|9604.6|9613.1|9608.1|9613.9|9608.9|9609.1|9604.1|31
1591870200000|2020-06-11 10:10:00|9612.9|9607.9|9612.4|9607.4|9614.4|9609.4|9611.9|9606.9|4
1591870500000|2020-06-11 10:15:00|9612.1|9607.1|9612.4|9607.4|9615.4|9610.4|9611.9|9606.9|9
1591870800000|2020-06-11 10:20:00|9612.6|9607.6|9613.1|9608.1|9613.2|9608.2|9609.4|9604.4|25
1591871100000|2020-06-11 10:25:00|9612.9|9607.9|9612.4|9607.4|9613.4|9608.4|9611.9|9606.9|14
1591871400000|2020-06-11 10:30:00|9612.7|9607.7|9609.6|9604.6|9613.4|9608.4|9609.6|9604.6|40
1591871700000|2020-06-11 10:35:00|9609.4|9604.4|9610.6|9605.6|9611.4|9606.4|9609.4|9604.4|8
1591872000000|2020-06-11 10:40:00|9610.9|9605.9|9611.9|9606.9|9613.4|9608.4|9610.6|9605.6|10
1591872300000|2020-06-11 10:45:00|9612.4|9607.4|9611.4|9606.4|9613.9|9608.9|9611.1|9606.1|7
1591872600000|2020-06-11 10:50:00|9611.9|9606.9|9613.6|9608.6|9613.6|9608.6|9610.1|9605.1|22
1591872900000|2020-06-11 10:55:00|9613.9|9608.9|9618.6|9613.6|9620.4|9615.4|9613.6|9608.6|23
1591873200000|2020-06-11 11:00:00|9618.4|9613.4|9622.9|9617.9|9622.9|9617.9|9617.1|9612.1|48
1591873500000|2020-06-11 11:05:00|9622.4|9617.4|9623.9|9618.9|9624.1|9619.1|9620.1|9615.1|5
1591873800000|2020-06-11 11:10:00|9623.6|9618.6|9622.1|9617.1|9623.9|9618.9|9621.1|9616.1|4
1591874100000|2020-06-11 11:15:00|9621.9|9616.9|9628.6|9623.6|9628.9|9623.9|9621.6|9616.6|161
1591874400000|2020-06-11 11:20:00|9628.4|9623.4|9628.1|9623.1|9631.1|9626.1|9627.4|9622.4|5
1591874700000|2020-06-11 11:25:00|9628.4|9623.4|9628.1|9623.1|9629.4|9624.4|9625.9|9620.9|1
1591875000000|2020-06-11 11:30:00|9627.9|9622.9|9632.4|9627.4|9633.9|9628.9|9627.9|9622.9|15
1591875300000|2020-06-11 11:35:00|9632.1|9627.1|9632.4|9627.4|9633.4|9628.4|9630.9|9625.9|4
1591875600000|2020-06-11 11:40:00|9632.1|9627.1|9630.4|9625.4|9632.1|9627.1|9629.4|9624.4|3
1591875900000|2020-06-11 11:45:00|9629.9|9624.9|9627.9|9622.9|9629.9|9624.9|9624.9|9619.9|27
1591876200000|2020-06-11 11:50:00|9628.1|9623.1|9628.2|9623.2|9630.9|9625.9|9627.9|9622.9|4
1591876500000|2020-06-11 11:55:00|9628.6|9623.6|9631.9|9626.9|9632.9|9627.9|9628.4|9623.4|17
1591876800000|2020-06-11 12:00:00|9632.1|9627.1|9633.9|9628.9|9635.9|9630.9|9630.9|9625.9|47
1591877100000|2020-06-11 12:05:00|9633.6|9628.6|9633.1|9628.1|9634.9|9629.9|9632.4|9627.4|15
1591877400000|2020-06-11 12:10:00|9632.9|9627.9|9636.4|9631.4|9638.9|9633.9|9631.4|9626.4|64
1591877700000|2020-06-11 12:15:00|9636.6|9631.6|9641.4|9636.4|9641.4|9636.4|9635.9|9630.9|80
1591878000000|2020-06-11 12:20:00|9641.1|9636.1|9638.9|9633.9|9644.4|9639.4|9638.4|9633.4|41
1591878300000|2020-06-11 12:25:00|9639.1|9634.1|9638.9|9633.9|9640.6|9635.6|9638.1|9633.1|43
1591878600000|2020-06-11 12:30:00|9639.6|9634.6|9643.4|9638.4|9643.9|9638.9|9638.9|9633.9|45
1591878900000|2020-06-11 12:35:00|9643.9|9638.9|9640.7|9635.7|9643.9|9638.9|9638.1|9633.1|40
1591879200000|2020-06-11 12:40:00|9640.9|9635.9|9638.4|9633.4|9641.4|9636.4|9635.4|9630.4|34
1591879500000|2020-06-11 12:45:00|9637.9|9632.9|9632.4|9627.4|9638.9|9633.9|9631.9|9626.9|57
1591879800000|2020-06-11 12:50:00|9632.6|9627.6|9637.4|9632.4|9637.9|9632.9|9631.4|9626.4|29
1591880100000|2020-06-11 12:55:00|9637.1|9632.1|9629.9|9624.9|9637.1|9632.1|9628.1|9623.1|52
1591880400000|2020-06-11 13:00:00|9629.6|9624.6|9629.4|9624.4|9631.6|9626.6|9627.6|9622.6|42
1591880700000|2020-06-11 13:05:00|9629.6|9624.6|9626.4|9621.4|9630.9|9625.9|9625.4|9620.4|22
1591881000000|2020-06-11 13:10:00|9626.7|9621.7|9624.4|9619.4|9627.4|9622.4|9623.9|9618.9|37
1591881300000|2020-06-11 13:15:00|9624.6|9619.6|9619.9|9614.9|9626.7|9621.7|9618.4|9613.4|82
1591881600000|2020-06-11 13:20:00|9619.7|9614.7|9622.4|9617.4|9623.9|9618.9|9618.7|9613.7|28
1591881900000|2020-06-11 13:25:00|9621.9|9616.9|9622.4|9617.4|9622.7|9617.7|9618.2|9613.2|24
1591882200000|2020-06-11 13:30:00|9622.2|9617.2|9625.9|9620.9|9626.9|9621.9|9622.2|9617.2|66
1591882500000|2020-06-11 13:35:00|9625.4|9620.4|9630.7|9625.7|9630.7|9625.7|9622.4|9617.4|50
1591882800000|2020-06-11 13:40:00|9630.9|9625.9|9629.9|9624.9|9634.4|9629.4|9628.4|9623.4|182
1591883100000|2020-06-11 13:45:00|9630.1|9625.1|9629.9|9624.9|9631.6|9626.6|9627.1|9622.1|34
1591883400000|2020-06-11 13:50:00|9630.1|9625.1|9621.4|9616.4|9631.6|9626.6|9620.4|9615.4|32
1591883700000|2020-06-11 13:55:00|9621.1|9616.1|9615.6|9610.6|9622.4|9617.4|9614.6|9609.6|53
1591884000000|2020-06-11 14:00:00|9615.4|9610.4|9619.4|9614.4|9619.6|9614.6|9614.9|9609.9|67
1591884300000|2020-06-11 14:05:00|9618.9|9613.9|9607.9|9602.9|9619.4|9614.4|9605.9|9600.9|158
1591884600000|2020-06-11 14:10:00|9608.4|9603.4|9604.7|9599.7|9610.9|9605.9|9599.4|9594.4|77
1591884900000|2020-06-11 14:15:00|9604.9|9599.9|9605.4|9600.4|9610.4|9605.4|9604.6|9599.6|31
1591885200000|2020-06-11 14:20:00|9605.6|9600.6|9599.9|9594.9|9605.6|9600.6|9598.4|9593.4|85
1591885500000|2020-06-11 14:25:00|9600.2|9595.2|9606.6|9601.6|9608.1|9603.1|9600.2|9595.2|1203
1591885800000|2020-06-11 14:30:00|9606.9|9601.9|9607.9|9602.9|9607.9|9602.9|9602.6|9597.6|34
1591886100000|2020-06-11 14:35:00|9608.1|9603.1|9610.4|9605.4|9610.6|9605.6|9606.6|9601.6|69
1591886400000|2020-06-11 14:40:00|9610.9|9605.9|9613.4|9608.4|9613.7|9608.7|9607.4|9602.4|113
1591886700000|2020-06-11 14:45:00|9613.1|9608.1|9614.9|9609.9|9615.9|9610.9|9611.4|9606.4|150
1591887000000|2020-06-11 14:50:00|9615.1|9610.1|9615.4|9610.4|9619.9|9614.9|9613.9|9608.9|50
1591887300000|2020-06-11 14:55:00|9615.1|9610.1|9616.9|9611.9|9620.9|9615.9|9615.1|9610.1|87
1591887600000|2020-06-11 15:00:00|9617.4|9612.4|9620.1|9615.1|9621.9|9616.9|9615.9|9610.9|124
1591887900000|2020-06-11 15:05:00|9619.9|9614.9|9617.9|9612.9|9620.6|9615.6|9615.4|9610.4|196
1591888200000|2020-06-11 15:10:00|9618.4|9613.4|9618.6|9613.6|9620.4|9615.4|9613.4|9608.4|155
1591888500000|2020-06-11 15:15:00|9618.9|9613.9|9606.6|9601.6|9618.9|9613.9|9604.6|9599.6|46
1591888800000|2020-06-11 15:20:00|9606.9|9601.9|9612.1|9607.1|9613.1|9608.1|9606.9|9601.9|42
1591889100000|2020-06-11 15:25:00|9611.9|9606.9|9616.9|9611.9|9619.9|9614.9|9611.9|9606.9|84
1591889400000|2020-06-11 15:30:00|9616.6|9611.6|9616.4|9611.4|9616.9|9611.9|9613.4|9608.4|41
1591889700000|2020-06-11 15:35:00|9616.1|9611.1|9626.9|9621.9|9626.9|9621.9|9615.4|9610.4|93
1591890000000|2020-06-11 15:40:00|9626.4|9621.4|9624.6|9619.6|9629.6|9624.6|9624.1|9619.1|56
1591890300000|2020-06-11 15:45:00|9624.4|9619.4|9631.4|9626.4|9631.6|9626.6|9623.4|9618.4|106
1591890600000|2020-06-11 15:50:00|9631.6|9626.6|9626.6|9621.6|9632.9|9627.9|9625.6|9620.6|49
1591890900000|2020-06-11 15:55:00|9626.9|9621.9|9621.4|9616.4|9626.9|9621.9|9620.6|9615.6|62
1591891200000|2020-06-11 16:00:00|9621.6|9616.6|9619.9|9614.9|9623.4|9618.4|9618.9|9613.9|41
1591891500000|2020-06-11 16:05:00|9619.6|9614.6|9620.9|9615.9|9622.6|9617.6|9619.4|9614.4|34
1591891800000|2020-06-11 16:10:00|9621.1|9616.1|9620.6|9615.6|9623.9|9618.9|9618.4|9613.4|194
1591892100000|2020-06-11 16:15:00|9620.4|9615.4|9625.6|9620.6|9628.9|9623.9|9620.4|9615.4|58
1591892400000|2020-06-11 16:20:00|9625.4|9620.4|9627.6|9622.6|9628.4|9623.4|9623.9|9618.9|159
1591892700000|2020-06-11 16:25:00|9627.9|9622.9|9626.4|9621.4|9631.4|9626.4|9624.9|9619.9|59
1591893000000|2020-06-11 16:30:00|9625.9|9620.9|9623.9|9618.9|9626.4|9621.4|9621.4|9616.4|73
1591893300000|2020-06-11 16:35:00|9623.4|9618.4|9621.4|9616.4|9623.9|9618.9|9620.4|9615.4|31
1591893600000|2020-06-11 16:40:00|9621.6|9616.6|9622.4|9617.4|9624.4|9619.4|9620.4|9615.4|37
1591893900000|2020-06-11 16:45:00|9622.9|9617.9|9621.9|9616.9|9623.6|9618.6|9619.9|9614.9|64
1591894200000|2020-06-11 16:50:00|9621.6|9616.6|9627.9|9622.9|9628.9|9623.9|9621.4|9616.4|58
1591894500000|2020-06-11 16:55:00|9627.6|9622.6|9631.6|9626.6|9632.4|9627.4|9627.4|9622.4|114
1591894800000|2020-06-11 17:00:00|9631.9|9626.9|9642.4|9637.4|9643.4|9638.4|9631.9|9626.9|158
1591895100000|2020-06-11 17:05:00|9641.9|9636.9|9645.6|9640.6|9645.9|9640.9|9641.9|9636.9|98
1591895400000|2020-06-11 17:10:00|9645.9|9640.9|9648.1|9643.1|9648.6|9643.6|9643.4|9638.4|58
1591895700000|2020-06-11 17:15:00|9648.4|9643.4|9652.6|9647.6|9652.9|9647.9|9646.9|9641.9|186
1591896000000|2020-06-11 17:20:00|9652.4|9647.4|9650.4|9645.4|9653.4|9648.4|9649.1|9644.1|194
1591896300000|2020-06-11 17:25:00|9650.1|9645.1|9656.1|9651.1|9657.9|9652.9|9650.1|9645.1|293
1591896600000|2020-06-11 17:30:00|9655.9|9650.9|9654.6|9649.6|9656.9|9651.9|9652.4|9647.4|102
1591896900000|2020-06-11 17:35:00|9654.4|9649.4|9657.9|9652.9|9657.9|9652.9|9653.6|9648.6|32
1591897200000|2020-06-11 17:40:00|9658.4|9653.4|9661.1|9656.1|9663.1|9658.1|9658.1|9653.1|319
1591897500000|2020-06-11 17:45:00|9660.9|9655.9|9666.9|9661.9|9666.9|9661.9|9659.6|9654.6|114
1591897800000|2020-06-11 17:50:00|9666.4|9661.4|9662.3|9657.3|9668.4|9663.4|9662.1|9657.1|101
1591898100000|2020-06-11 17:55:00|9662.1|9657.1|9661.9|9656.9|9665.4|9660.4|9656.9|9651.9|82
1591898400000|2020-06-11 18:00:00|9661.8|9656.8|9661.8|9656.8|9664.1|9659.1|9661.4|9656.4|56
1591898700000|2020-06-11 18:05:00|9661.9|9656.9|9660.9|9655.9|9663.9|9658.9|9656.9|9651.9|43
1591899000000|2020-06-11 18:10:00|9661.1|9656.1|9663.1|9658.1|9665.4|9660.4|9659.4|9654.4|47
1591899300000|2020-06-11 18:15:00|9662.9|9657.9|9661.6|9656.6|9662.9|9657.9|9660.4|9655.4|129
1591899600000|2020-06-11 18:20:00|9661.8|9656.8|9658.9|9653.9|9662.1|9657.1|9658.4|9653.4|160
1591899900000|2020-06-11 18:25:00|9658.8|9653.8|9659.8|9654.8|9660.3|9655.3|9657.8|9652.8|45
1591900200000|2020-06-11 18:30:00|9659.6|9654.6|9663.3|9658.3|9664.3|9659.3|9657.8|9652.8|66
1591900500000|2020-06-11 18:35:00|9663.1|9658.1|9666.3|9661.3|9666.8|9661.8|9662.8|9657.8|81
1591900800000|2020-06-11 18:40:00|9666.1|9661.1|9670.3|9665.3|9673.3|9668.3|9664.8|9659.8|79
1591901100000|2020-06-11 18:45:00|9670.6|9665.6|9671.1|9666.1|9671.6|9666.6|9666.3|9661.3|41
1591901400000|2020-06-11 18:50:00|9671.3|9666.3|9668.6|9663.6|9671.3|9666.3|9667.8|9662.8|220
1591901700000|2020-06-11 18:55:00|9668.3|9663.3|9674|9669|9676.6|9671.6|9667.1|9662.1|1611
1591902000000|2020-06-11 19:00:00|9674.3|9669.3|9668.3|9663.3|9674.5|9669.5|9667.6|9662.6|296
1591902300000|2020-06-11 19:05:00|9668.8|9663.8|9672.5|9667.5|9672.8|9667.8|9667|9662|195
1591902600000|2020-06-11 19:10:00|9672.8|9667.8|9675.3|9670.3|9676.3|9671.3|9667.3|9662.3|47
1591902900000|2020-06-11 19:15:00|9675.8|9670.8|9678.3|9673.3|9679.5|9674.5|9673.5|9668.5|10
1591903200000|2020-06-11 19:20:00|9678|9673|9681|9676|9682|9677|9677.2|9672.2|65
1591903500000|2020-06-11 19:25:00|9681.2|9676.2|9679.2|9674.2|9684|9679|9677.7|9672.7|38
1591903800000|2020-06-11 19:30:00|9679.5|9674.5|9677.2|9672.2|9681.2|9676.2|9676.2|9671.2|33
1591904100000|2020-06-11 19:35:00|9677|9672|9678.7|9673.7|9680.2|9675.2|9676.5|9671.5|111
1591904400000|2020-06-11 19:40:00|9679|9674|9673.2|9668.2|9679.2|9674.2|9672.7|9667.7|10
1591904700000|2020-06-11 19:45:00|9673|9668|9674.7|9669.7|9675.2|9670.2|9673|9668|46
1591905000000|2020-06-11 19:50:00|9675|9670|9681.4|9676.4|9681.7|9676.7|9674.7|9669.7|26
1591905300000|2020-06-11 19:55:00|9681.7|9676.7|9682.2|9677.2|9682.9|9677.9|9677.4|9672.4|289
1591905600000|2020-06-11 20:00:00|9681.7|9676.7|9680.2|9675.2|9681.9|9676.9|9678.2|9673.2|37
1591905900000|2020-06-11 20:05:00|9680.4|9675.4|9684.4|9679.4|9684.9|9679.9|9680.4|9675.4|9
1591906200000|2020-06-11 20:10:00|9684.7|9679.7|9682.4|9677.4|9684.9|9679.9|9682.4|9677.4|31
1591906500000|2020-06-11 20:15:00|9682.7|9677.7|9683.2|9678.2|9683.2|9678.2|9681.4|9676.4|11
1591906800000|2020-06-11 20:20:00|9682.9|9677.9|9684.2|9679.2|9684.2|9679.2|9682.7|9677.7|41
1591907100000|2020-06-11 20:25:00|9684|9679|9684.4|9679.4|9685.4|9680.4|9683.2|9678.2|13
1591907400000|2020-06-11 20:30:00|9684.2|9679.2|9686.2|9681.2|9686.7|9681.7|9684.2|9679.2|41
1591907700000|2020-06-11 20:35:00|9686.4|9681.4|9684.2|9679.2|9686.4|9681.4|9684.2|9679.2|25
1591908000000|2020-06-11 20:40:00|9684.7|9679.7|9684.7|9679.7|9685.7|9680.7|9684.2|9679.2|40
1591908300000|2020-06-11 20:45:00|9684.9|9679.9|9681.9|9676.9|9684.9|9679.9|9681.7|9676.7|31
1591908600000|2020-06-11 20:50:00|9681.7|9676.7|9680.7|9675.7|9681.7|9676.7|9679.7|9674.7|26
1591908900000|2020-06-11 20:55:00|9680.9|9675.9|9677|9672|9681|9676|9677|9672|6
1591920000000|2020-06-12 00:00:00|9686.5|9681.5|9688.7|9683.7|9690.2|9685.2|9684.3|9679.3|45
1591920300000|2020-06-12 00:05:00|9688.8|9683.8|9690.5|9685.5|9690.8|9685.8|9688.8|9683.8|14
1591920600000|2020-06-12 00:10:00|9690.3|9685.3|9692.8|9687.8|9694.2|9689.2|9690.3|9685.3|2
1591920900000|2020-06-12 00:15:00|9692.5|9687.5|9691.3|9686.3|9692.8|9687.8|9690.5|9685.5|2
1591921200000|2020-06-12 00:20:00|9691.8|9686.8|9686.2|9681.2|9691.8|9686.8|9685.8|9680.8|0
1591921500000|2020-06-12 00:25:00|9685.8|9680.8|9687.7|9682.7|9689|9684|9685.7|9680.7|4
1591921800000|2020-06-12 00:30:00|9687.5|9682.5|9686|9681|9687.7|9682.7|9684.7|9679.7|6
1591922100000|2020-06-12 00:35:00|9685.8|9680.8|9684.2|9679.2|9687|9682|9683.7|9678.7|7
1591922400000|2020-06-12 00:40:00|9684|9679|9683.7|9678.7|9685.8|9680.8|9682.7|9677.7|47
1591922700000|2020-06-12 00:45:00|9683.8|9678.8|9687.7|9682.7|9687.7|9682.7|9683.7|9678.7|11
1591923000000|2020-06-12 00:50:00|9688|9683|9691.7|9686.7|9691.7|9686.7|9687.5|9682.5|11
1591923300000|2020-06-12 00:55:00|9692.2|9687.2|9691.7|9686.7|9694.2|9689.2|9691.2|9686.2|5
1591923600000|2020-06-12 01:00:00|9692.2|9687.2|9694.7|9689.7|9696|9691|9691.5|9686.5|7
1591923900000|2020-06-12 01:05:00|9695.2|9690.2|9696.3|9691.3|9697.2|9692.2|9695|9690|55
1591924200000|2020-06-12 01:10:00|9696.7|9691.7|9694|9689|9696.7|9691.7|9693.8|9688.8|148
1591924500000|2020-06-12 01:15:00|9694.3|9689.3|9694.5|9689.5|9694.5|9689.5|9692.3|9687.3|10
1591924800000|2020-06-12 01:20:00|9694.3|9689.3|9693.3|9688.3|9695.3|9690.3|9692.5|9687.5|27
1591925100000|2020-06-12 01:25:00|9692.8|9687.8|9692.8|9687.8|9694.8|9689.8|9692.5|9687.5|1
1591925400000|2020-06-12 01:30:00|9692.5|9687.5|9692.3|9687.3|9694.3|9689.3|9691.8|9686.8|67
1591925700000|2020-06-12 01:35:00|9692|9687|9690.8|9685.8|9692.5|9687.5|9689.8|9684.8|3
1591926000000|2020-06-12 01:40:00|9690.3|9685.3|9692.3|9687.3|9694|9689|9689.8|9684.8|6
1591926300000|2020-06-12 01:45:00|9692|9687|9691.8|9686.8|9692.3|9687.3|9691.3|9686.3|0
1591926600000|2020-06-12 01:50:00|9691.5|9686.5|9689.8|9684.8|9691.8|9686.8|9689.8|9684.8|1
1591926900000|2020-06-12 01:55:00|9690.3|9685.3|9688.3|9683.3|9690.8|9685.8|9687.5|9682.5|7
1591927200000|2020-06-12 02:00:00|9687.8|9682.8|9687.3|9682.3|9689.8|9684.8|9687.3|9682.3|0
1591927500000|2020-06-12 02:05:00|9687.5|9682.5|9686.3|9681.3|9687.8|9682.8|9686|9681|0
1591927800000|2020-06-12 02:10:00|9685.8|9680.8|9684.3|9679.3|9687|9682|9684.3|9679.3|1
1591928100000|2020-06-12 02:15:00|9684.5|9679.5|9684|9679|9685.5|9680.5|9682.8|9677.8|1
1591928400000|2020-06-12 02:20:00|9683.8|9678.8|9684.8|9679.8|9684.8|9679.8|9681.5|9676.5|2
1591928700000|2020-06-12 02:25:00|9685|9680|9684.8|9679.8|9686.8|9681.8|9684.8|9679.8|1
1591929000000|2020-06-12 02:30:00|9685.3|9680.3|9683.3|9678.3|9686.3|9681.3|9683|9678|4
1591929300000|2020-06-12 02:35:00|9683.2|9678.2|9686|9681|9686|9681|9682.2|9677.2|0
1591929600000|2020-06-12 02:40:00|9685.8|9680.8|9686.7|9681.7|9686.8|9681.8|9684.8|9679.8|0
1591929900000|2020-06-12 02:45:00|9686.5|9681.5|9685.8|9680.8|9687.2|9682.2|9685.7|9680.7|3
1591930200000|2020-06-12 02:50:00|9685.7|9680.7|9685.2|9680.2|9686.3|9681.3|9685.2|9680.2|3
1591930500000|2020-06-12 02:55:00|9685.3|9680.3|9688.3|9683.3|9688.7|9683.7|9685.3|9680.3|10
1591930800000|2020-06-12 03:00:00|9688.2|9683.2|9688.2|9683.2|9689.7|9684.7|9687.5|9682.5|3
1591931100000|2020-06-12 03:05:00|9688.3|9683.3|9686.7|9681.7|9688.8|9683.8|9686.7|9681.7|2
1591931400000|2020-06-12 03:10:00|9686.5|9681.5|9686.2|9681.2|9687.5|9682.5|9685.7|9680.7|3
1591931700000|2020-06-12 03:15:00|9686|9681|9687.7|9682.7|9688.2|9683.2|9685.7|9680.7|4
1591932000000|2020-06-12 03:20:00|9687.8|9682.8|9688.7|9683.7|9689.5|9684.5|9687.7|9682.7|5
1591932300000|2020-06-12 03:25:00|9688.5|9683.5|9688.2|9683.2|9689.2|9684.2|9688|9683|2
1591932600000|2020-06-12 03:30:00|9688.5|9683.5|9688|9683|9689.2|9684.2|9687.2|9682.2|0
1591932900000|2020-06-12 03:35:00|9687.7|9682.7|9688.2|9683.2|9688.7|9683.7|9687.5|9682.5|0
1591933200000|2020-06-12 03:40:00|9688.5|9683.5|9688.2|9683.2|9689|9684|9687.7|9682.7|0
1591933500000|2020-06-12 03:45:00|9687.7|9682.7|9687.2|9682.2|9689|9684|9686.7|9681.7|1
1591933800000|2020-06-12 03:50:00|9687|9682|9685|9680|9687.2|9682.2|9684.7|9679.7|3
1591934100000|2020-06-12 03:55:00|9685.2|9680.2|9687.7|9682.7|9687.7|9682.7|9684.7|9679.7|0
1591934400000|2020-06-12 04:00:00|9687.5|9682.5|9688|9683|9688.2|9683.2|9685.7|9680.7|2
1591934700000|2020-06-12 04:05:00|9688.2|9683.2|9685.2|9680.2|9688.2|9683.2|9685.2|9680.2|2
1591935000000|2020-06-12 04:10:00|9685|9680|9688.7|9683.7|9688.7|9683.7|9685|9680|4
1591935300000|2020-06-12 04:15:00|9688.5|9683.5|9688.2|9683.2|9688.7|9683.7|9687.2|9682.2|6
1591935600000|2020-06-12 04:20:00|9688|9683|9687.7|9682.7|9689|9684|9687.2|9682.2|4
1591935900000|2020-06-12 04:25:00|9687.5|9682.5|9688.7|9683.7|9688.7|9683.7|9687.5|9682.5|3
1591936200000|2020-06-12 04:30:00|9689.2|9684.2|9689.2|9684.2|9690|9685|9688.7|9683.7|0
1591936500000|2020-06-12 04:35:00|9688.7|9683.7|9689.2|9684.2|9689.5|9684.5|9688.2|9683.2|2
1591936800000|2020-06-12 04:40:00|9689|9684|9688.2|9683.2|9689.5|9684.5|9688.2|9683.2|0
1591937100000|2020-06-12 04:45:00|9688.5|9683.5|9687.2|9682.2|9689.2|9684.2|9687.2|9682.2|1
1591937400000|2020-06-12 04:50:00|9687.5|9682.5|9686.2|9681.2|9687.7|9682.7|9686.2|9681.2|2
1591937700000|2020-06-12 04:55:00|9686|9681|9686|9681|9687|9682|9685|9680|2
1591938000000|2020-06-12 05:00:00|9686.2|9681.2|9686.7|9681.7|9687.2|9682.2|9685.5|9680.5|0
1591938300000|2020-06-12 05:05:00|9686.5|9681.5|9686.7|9681.7|9687.2|9682.2|9685.7|9680.7|2
1591938600000|2020-06-12 05:10:00|9686.2|9681.2|9685.7|9680.7|9687.2|9682.2|9685.7|9680.7|0
1591938900000|2020-06-12 05:15:00|9686|9681|9686.7|9681.7|9688.5|9683.5|9686|9681|1
1591939200000|2020-06-12 05:20:00|9687|9682|9685.7|9680.7|9687.7|9682.7|9685.7|9680.7|0
1591939500000|2020-06-12 05:25:00|9686|9681|9685.7|9680.7|9686.5|9681.5|9684.7|9679.7|0
1591939800000|2020-06-12 05:30:00|9686|9681|9683.7|9678.7|9686|9681|9683.2|9678.2|1
1591940100000|2020-06-12 05:35:00|9683.2|9678.2|9680.2|9675.2|9683.7|9678.7|9680.2|9675.2|2
1591940400000|2020-06-12 05:40:00|9680|9675|9679.7|9674.7|9681.2|9676.2|9678.5|9673.5|4
1591940700000|2020-06-12 05:45:00|9680|9675|9678.2|9673.2|9680.5|9675.5|9678.2|9673.2|9
1591941000000|2020-06-12 05:50:00|9678.5|9673.5|9674.7|9669.7|9679.7|9674.7|9674.5|9669.5|20
1591941300000|2020-06-12 05:55:00|9674.5|9669.5|9674.8|9669.8|9677.3|9672.3|9673.8|9668.8|0
1591941600000|2020-06-12 06:00:00|9674.5|9669.5|9673.8|9668.8|9676.5|9671.5|9673.5|9668.5|28
1591941900000|2020-06-12 06:05:00|9673.5|9668.5|9671.5|9666.5|9673.8|9668.8|9670.3|9665.3|11
1591942200000|2020-06-12 06:10:00|9671.7|9666.7|9677.3|9672.3|9677.8|9672.8|9671|9666|5
1591942500000|2020-06-12 06:15:00|9677.7|9672.7|9679.2|9674.2|9679.5|9674.5|9677|9672|2
1591942800000|2020-06-12 06:20:00|9679.3|9674.3|9684.8|9679.8|9684.8|9679.8|9679|9674|15
1591943100000|2020-06-12 06:25:00|9684.5|9679.5|9680.3|9675.3|9685.3|9680.3|9680.3|9675.3|11
1591943400000|2020-06-12 06:30:00|9680.5|9675.5|9677|9672|9680.8|9675.8|9677|9672|1
1591943700000|2020-06-12 06:35:00|9677.3|9672.3|9675.8|9670.8|9677.3|9672.3|9673.7|9668.7|2
1591944000000|2020-06-12 06:40:00|9676.3|9671.3|9679.3|9674.3|9679.8|9674.8|9676.3|9671.3|6
1591944300000|2020-06-12 06:45:00|9679|9674|9677.8|9672.8|9680.3|9675.3|9677.5|9672.5|0
1591944600000|2020-06-12 06:50:00|9678|9673|9678.8|9673.8|9678.8|9673.8|9676.2|9671.2|2
1591944900000|2020-06-12 06:55:00|9678.7|9673.7|9680.8|9675.8|9682.3|9677.3|9677.5|9672.5|2
1591945200000|2020-06-12 07:00:00|9681.3|9676.3|9678|9673|9681.8|9676.8|9677.5|9672.5|10
1591945500000|2020-06-12 07:05:00|9678.3|9673.3|9682.3|9677.3|9683.3|9678.3|9678.3|9673.3|0
1591945800000|2020-06-12 07:10:00|9682.8|9677.8|9674.3|9669.3|9682.8|9677.8|9670.8|9665.8|4
1591946100000|2020-06-12 07:15:00|9674.5|9669.5|9670.8|9665.8|9675|9670|9667.8|9662.8|8
1591946400000|2020-06-12 07:20:00|9670.5|9665.5|9670.8|9665.8|9672.3|9667.3|9668.8|9663.8|0
1591946700000|2020-06-12 07:25:00|9670.5|9665.5|9672.8|9667.8|9673.5|9668.5|9669|9664|1
1591947000000|2020-06-12 07:30:00|9672.5|9667.5|9672|9667|9674.3|9669.3|9671|9666|2
1591947300000|2020-06-12 07:35:00|9672.3|9667.3|9675|9670|9675.8|9670.8|9671.8|9666.8|0
1591947600000|2020-06-12 07:40:00|9675.3|9670.3|9675.3|9670.3|9677.3|9672.3|9672.8|9667.8|3
1591947900000|2020-06-12 07:45:00|9675|9670|9670.5|9665.5|9676.5|9671.5|9670|9665|26
1591948200000|2020-06-12 07:50:00|9670.3|9665.3|9665|9660|9671.5|9666.5|9665|9660|21
1591948500000|2020-06-12 07:55:00|9665.3|9660.3|9663.3|9658.3|9665.8|9660.8|9663.3|9658.3|4
1591948800000|2020-06-12 08:00:00|9663.8|9658.8|9659.5|9654.5|9663.8|9658.8|9659.5|9654.5|8
1591949100000|2020-06-12 08:05:00|9659.3|9654.3|9658.8|9653.8|9660.8|9655.8|9657|9652|0
1591949400000|2020-06-12 08:10:00|9658.5|9653.5|9659.8|9654.8|9660.3|9655.3|9656.8|9651.8|0
1591949700000|2020-06-12 08:15:00|9659.5|9654.5|9659.3|9654.3|9660.3|9655.3|9657.5|9652.5|0
1591950000000|2020-06-12 08:20:00|9659.8|9654.8|9658|9653|9660.8|9655.8|9658|9653|46
1591950300000|2020-06-12 08:25:00|9657.8|9652.8|9657|9652|9658.8|9653.8|9656.3|9651.3|2
1591950600000|2020-06-12 08:30:00|9656.8|9651.8|9654.8|9649.8|9657.5|9652.5|9654.8|9649.8|7
1591950900000|2020-06-12 08:35:00|9655|9650|9653.3|9648.3|9656.8|9651.8|9653|9648|6
1591951200000|2020-06-12 08:40:00|9653|9648|9653.8|9648.8|9654.5|9649.5|9651.3|9646.3|11
1591951500000|2020-06-12 08:45:00|9654|9649|9651.8|9646.8|9654.3|9649.3|9651|9646|0
1591951800000|2020-06-12 08:50:00|9652.3|9647.3|9657.5|9652.5|9657.8|9652.8|9652|9647|0
1591952100000|2020-06-12 08:55:00|9657.8|9652.8|9660|9655|9660.8|9655.8|9656.5|9651.5|3
1591952400000|2020-06-12 09:00:00|9660.3|9655.3|9660.3|9655.3|9662.5|9657.5|9658.8|9653.8|1
1591952700000|2020-06-12 09:05:00|9659.8|9654.8|9662.3|9657.3|9663.8|9658.8|9659.8|9654.8|18
1591953000000|2020-06-12 09:10:00|9662.5|9657.5|9667.3|9662.3|9667.5|9662.5|9661.8|9656.8|0
1591953300000|2020-06-12 09:15:00|9666.8|9661.8|9669.8|9664.8|9670.3|9665.3|9665.8|9660.8|0
1591953600000|2020-06-12 09:20:00|9669.5|9664.5|9664.5|9659.5|9669.8|9664.8|9664|9659|4
1591953900000|2020-06-12 09:25:00|9664.8|9659.8|9664.8|9659.8|9666.5|9661.5|9663.8|9658.8|0
1591954200000|2020-06-12 09:30:00|9664.3|9659.3|9668.8|9663.8|9668.8|9663.8|9664.3|9659.3|0
1591954500000|2020-06-12 09:35:00|9668.5|9663.5|9669.8|9664.8|9671|9666|9668|9663|0
1591954800000|2020-06-12 09:40:00|9669.5|9664.5|9667.8|9662.8|9669.5|9664.5|9667|9662|0
1591955100000|2020-06-12 09:45:00|9667.5|9662.5|9667.3|9662.3|9668.3|9663.3|9665.8|9660.8|0
1591955400000|2020-06-12 09:50:00|9667|9662|9661|9656|9667.3|9662.3|9660.8|9655.8|0
1591955700000|2020-06-12 09:55:00|9660.8|9655.8|9661.8|9656.8|9663.3|9658.3|9660.3|9655.3|2
1591956000000|2020-06-12 10:00:00|9662|9657|9663.3|9658.3|9663.8|9658.8|9660.3|9655.3|2
1591956300000|2020-06-12 10:05:00|9662.8|9657.8|9667|9662|9667.3|9662.3|9661.8|9656.8|3
1591956600000|2020-06-12 10:10:00|9667.3|9662.3|9662.8|9657.8|9668.8|9663.8|9662.5|9657.5|0
1591956900000|2020-06-12 10:15:00|9663.3|9658.3|9663.8|9658.8|9663.8|9658.8|9659.8|9654.8|0
1591957200000|2020-06-12 10:20:00|9663.5|9658.5|9666.5|9661.5|9666.5|9661.5|9663|9658|2
1591957500000|2020-06-12 10:25:00|9666.8|9661.8|9659.8|9654.8|9666.8|9661.8|9658.8|9653.8|4
1591957800000|2020-06-12 10:30:00|9660.3|9655.3|9668.5|9663.5|9669.3|9664.3|9659.8|9654.8|2
1591958100000|2020-06-12 10:35:00|9668.8|9663.8|9671.3|9666.3|9672.8|9667.8|9668.8|9663.8|0
1591958400000|2020-06-12 10:40:00|9671.8|9666.8|9671.8|9666.8|9672.3|9667.3|9669.8|9664.8|0
1591958700000|2020-06-12 10:45:00|9671.3|9666.3|9676.3|9671.3|9677.5|9672.5|9670.5|9665.5|3
1591959000000|2020-06-12 10:50:00|9676|9671|9678.8|9673.8|9680.8|9675.8|9675.3|9670.3|8
1591959300000|2020-06-12 10:55:00|9678.3|9673.3|9676|9671|9678.3|9673.3|9673.5|9668.5|0
1591959600000|2020-06-12 11:00:00|9675.8|9670.8|9678.3|9673.3|9681.3|9676.3|9674.3|9669.3|11
1591959900000|2020-06-12 11:05:00|9678.8|9673.8|9679.1|9674.1|9679.8|9674.8|9676.8|9671.8|3
1591960200000|2020-06-12 11:10:00|9679.3|9674.3|9678.6|9673.6|9680|9675|9675.8|9670.8|5
1591960500000|2020-06-12 11:15:00|9678.8|9673.8|9675|9670|9678.8|9673.8|9674.3|9669.3|1
1591960800000|2020-06-12 11:20:00|9675.3|9670.3|9672|9667|9676.3|9671.3|9672|9667|0
1591961100000|2020-06-12 11:25:00|9672.3|9667.3|9669.8|9664.8|9672.8|9667.8|9669.8|9664.8|0
1591961400000|2020-06-12 11:30:00|9669.5|9664.5|9665.8|9660.8|9669.5|9664.5|9665.8|9660.8|0
1591961700000|2020-06-12 11:35:00|9666|9661|9665.8|9660.8|9666.8|9661.8|9664.8|9659.8|0
1591962000000|2020-06-12 11:40:00|9665.5|9660.5|9668.8|9663.8|9669.3|9664.3|9665|9660|0
1591962300000|2020-06-12 11:45:00|9668.3|9663.3|9669.5|9664.5|9669.8|9664.8|9666.3|9661.3|12
1591962600000|2020-06-12 11:50:00|9669.8|9664.8|9671.5|9666.5|9673.3|9668.3|9667.3|9662.3|9
1591962900000|2020-06-12 11:55:00|9671.8|9666.8|9671|9666|9673.3|9668.3|9668.8|9663.8|2
1591963200000|2020-06-12 12:00:00|9671.3|9666.3|9668.8|9663.8|9671.8|9666.8|9667.3|9662.3|11
1591963500000|2020-06-12 12:05:00|9669|9664|9672.8|9667.8|9672.8|9667.8|9668.3|9663.3|0
1591963800000|2020-06-12 12:10:00|9673.3|9668.3|9675.3|9670.3|9677|9672|9672.3|9667.3|0
1591964100000|2020-06-12 12:15:00|9675|9670|9673|9668|9676|9671|9672|9667|4
1591964400000|2020-06-12 12:20:00|9672.5|9667.5|9674.5|9669.5|9677|9672|9672.3|9667.3|2
1591964700000|2020-06-12 12:25:00|9674.3|9669.3|9679.5|9674.5|9679.5|9674.5|9674.3|9669.3|10
1591965000000|2020-06-12 12:30:00|9679.3|9674.3|9680.3|9675.3|9681.5|9676.5|9676.5|9671.5|323
1591965300000|2020-06-12 12:35:00|9680|9675|9674.8|9669.8|9683.3|9678.3|9674.5|9669.5|46
1591965600000|2020-06-12 12:40:00|9675|9670|9675|9670|9676.5|9671.5|9672.8|9667.8|42
1591965900000|2020-06-12 12:45:00|9674.8|9669.8|9678.3|9673.3|9678.8|9673.8|9674|9669|13
1591966200000|2020-06-12 12:50:00|9678|9673|9676.3|9671.3|9681.3|9676.3|9675.8|9670.8|1
1591966500000|2020-06-12 12:55:00|9676|9671|9677.5|9672.5|9677.8|9672.8|9674.8|9669.8|5
1591966800000|2020-06-12 13:00:00|9677.8|9672.8|9683|9678|9685.8|9680.8|9677|9672|15
1591967100000|2020-06-12 13:05:00|9682.8|9677.8|9679.8|9674.8|9687.3|9682.3|9679.8|9674.8|16
1591967400000|2020-06-12 13:10:00|9679.5|9674.5|9678.3|9673.3|9681.8|9676.8|9677.5|9672.5|12
1591967700000|2020-06-12 13:15:00|9678.5|9673.5|9679|9674|9681.5|9676.5|9678.3|9673.3|0
1591968000000|2020-06-12 13:20:00|9678.5|9673.5|9672.3|9667.3|9679|9674|9672.3|9667.3|2
1591968300000|2020-06-12 13:25:00|9673|9668|9676.5|9671.5|9676.8|9671.8|9672.3|9667.3|2
1591968600000|2020-06-12 13:30:00|9676.8|9671.8|9680.3|9675.3|9683.8|9678.8|9676.5|9671.5|26
1591968900000|2020-06-12 13:35:00|9680.8|9675.8|9673.5|9668.5|9681.5|9676.5|9672.8|9667.8|15
1591969200000|2020-06-12 13:40:00|9673.8|9668.8|9664.3|9659.3|9674|9669|9662.8|9657.8|416
1591969500000|2020-06-12 13:45:00|9664.8|9659.8|9668.6|9663.6|9669.1|9664.1|9663.8|9658.8|27
1591969800000|2020-06-12 13:50:00|9668.8|9663.8|9673.6|9668.6|9673.8|9668.8|9667.1|9662.1|9
1591970100000|2020-06-12 13:55:00|9673.3|9668.3|9678|9673|9679.1|9674.1|9672.8|9667.8|8
1591970400000|2020-06-12 14:00:00|9677.8|9672.8|9679.8|9674.8|9684.3|9679.3|9676.8|9671.8|141
1591970700000|2020-06-12 14:05:00|9680.3|9675.3|9680.3|9675.3|9683.8|9678.8|9679.3|9674.3|74
1591971000000|2020-06-12 14:10:00|9680.8|9675.8|9680.6|9675.6|9683.6|9678.6|9679.1|9674.1|99
1591971300000|2020-06-12 14:15:00|9680.8|9675.8|9683.3|9678.3|9683.3|9678.3|9676.8|9671.8|15
1591971600000|2020-06-12 14:20:00|9682.8|9677.8|9684.1|9679.1|9685.3|9680.3|9681.8|9676.8|40
1591971900000|2020-06-12 14:25:00|9683.8|9678.8|9688.8|9683.8|9690.3|9685.3|9683.8|9678.8|25
1591972200000|2020-06-12 14:30:00|9688.3|9683.3|9691.6|9686.6|9692.8|9687.8|9687.8|9682.8|5
1591972500000|2020-06-12 14:35:00|9691.8|9686.8|9701.3|9696.3|9702|9697|9691.6|9686.6|71
1591972800000|2020-06-12 14:40:00|9701.5|9696.5|9704.8|9699.8|9708.3|9703.3|9701.3|9696.3|58
1591973100000|2020-06-12 14:45:00|9705|9700|9702.3|9697.3|9706|9701|9700.8|9695.8|3
1591973400000|2020-06-12 14:50:00|9702.5|9697.5|9712.5|9707.5|9716.8|9711.8|9702.5|9697.5|23
1591973700000|2020-06-12 14:55:00|9712.8|9707.8|9718.8|9713.8|9723.3|9718.3|9707|9702|59
1591974000000|2020-06-12 15:00:00|9718.5|9713.5|9727.8|9722.8|9727.8|9722.8|9715|9710|55
1591974300000|2020-06-12 15:05:00|9728.2|9723.2|9715.3|9710.3|9728.7|9723.7|9714|9709|32
1591974600000|2020-06-12 15:10:00|9714.8|9709.8|9724.3|9719.3|9725.3|9720.3|9714.8|9709.8|46
1591974900000|2020-06-12 15:15:00|9724|9719|9726|9721|9726.8|9721.8|9719.3|9714.3|10
1591975200000|2020-06-12 15:20:00|9726.3|9721.3|9724.5|9719.5|9726.3|9721.3|9719|9714|5
1591975500000|2020-06-12 15:25:00|9724.8|9719.8|9719.8|9714.8|9724.8|9719.8|9717.5|9712.5|48
1591975800000|2020-06-12 15:30:00|9719.3|9714.3|9718.8|9713.8|9724.3|9719.3|9717.5|9712.5|15
1591976100000|2020-06-12 15:35:00|9718.5|9713.5|9711.8|9706.8|9720|9715|9710.8|9705.8|75
1591976400000|2020-06-12 15:40:00|9711.5|9706.5|9717.8|9712.8|9719.3|9714.3|9711.5|9706.5|5
1591976700000|2020-06-12 15:45:00|9718|9713|9713.3|9708.3|9719|9714|9710.3|9705.3|11
1591977000000|2020-06-12 15:50:00|9713.5|9708.5|9714.3|9709.3|9716.3|9711.3|9711|9706|8
1591977300000|2020-06-12 15:55:00|9714|9709|9714.8|9709.8|9716.3|9711.3|9711.3|9706.3|4
1591977600000|2020-06-12 16:00:00|9714.5|9709.5|9714.3|9709.3|9719.8|9714.8|9712.8|9707.8|7
1591977900000|2020-06-12 16:05:00|9714|9709|9716.3|9711.3|9716.5|9711.5|9712.5|9707.5|9
1591978200000|2020-06-12 16:10:00|9716.5|9711.5|9717.8|9712.8|9719|9714|9715.3|9710.3|12
1591978500000|2020-06-12 16:15:00|9717.3|9712.3|9715.5|9710.5|9719|9714|9714.3|9709.3|1
1591978800000|2020-06-12 16:20:00|9716.3|9711.3|9721.8|9716.8|9722.3|9717.3|9713.5|9708.5|21
1591979100000|2020-06-12 16:25:00|9722|9717|9719|9714|9723.5|9718.5|9715|9710|5
1591979400000|2020-06-12 16:30:00|9719.3|9714.3|9724.8|9719.8|9724.8|9719.8|9719|9714|25
1591979700000|2020-06-12 16:35:00|9725|9720|9722.5|9717.5|9725.3|9720.3|9721.5|9716.5|5
1591980000000|2020-06-12 16:40:00|9722.3|9717.3|9720.8|9715.8|9722.8|9717.8|9718.7|9713.7|6
1591980300000|2020-06-12 16:45:00|9720.5|9715.5|9724.5|9719.5|9724.8|9719.8|9720.5|9715.5|6
1591980600000|2020-06-12 16:50:00|9724.3|9719.3|9718.8|9713.8|9724.3|9719.3|9718.7|9713.7|25
1591980900000|2020-06-12 16:55:00|9719|9714|9729.3|9724.3|9730|9725|9719|9714|79
1591981200000|2020-06-12 17:00:00|9729|9724|9730.7|9725.7|9732.8|9727.8|9727.8|9722.8|57
1591981500000|2020-06-12 17:05:00|9730.5|9725.5|9728|9723|9730.5|9725.5|9724.2|9719.2|5
1591981800000|2020-06-12 17:10:00|9728.3|9723.3|9731|9726|9731.3|9726.3|9728|9723|39
1591982100000|2020-06-12 17:15:00|9730.8|9725.8|9734|9729|9734.8|9729.8|9730.5|9725.5|15
1591982400000|2020-06-12 17:20:00|9734.3|9729.3|9740.3|9735.3|9741.3|9736.3|9732.8|9727.8|15
1591982700000|2020-06-12 17:25:00|9740|9735|9741.8|9736.8|9742.8|9737.8|9738.8|9733.8|11
1591983000000|2020-06-12 17:30:00|9741.5|9736.5|9742.8|9737.8|9743.5|9738.5|9739.8|9734.8|11
1591983300000|2020-06-12 17:35:00|9742.5|9737.5|9744.3|9739.3|9747.2|9742.2|9741.3|9736.3|25
1591983600000|2020-06-12 17:40:00|9744.7|9739.7|9742.8|9737.8|9746|9741|9740.2|9735.2|16
1591983900000|2020-06-12 17:45:00|9742.7|9737.7|9747.2|9742.2|9749|9744|9741.2|9736.2|67
1591984200000|2020-06-12 17:50:00|9746.7|9741.7|9742.2|9737.2|9748|9743|9741.5|9736.5|24
1591984500000|2020-06-12 17:55:00|9742|9737|9741|9736|9743|9738|9739.7|9734.7|10
1591984800000|2020-06-12 18:00:00|9741.2|9736.2|9741|9736|9743|9738|9738.5|9733.5|5
1591985100000|2020-06-12 18:05:00|9741.2|9736.2|9743.5|9738.5|9743.7|9738.7|9739.7|9734.7|42
1591985400000|2020-06-12 18:10:00|9743.2|9738.2|9739.7|9734.7|9743.2|9738.2|9738|9733|69
1591985700000|2020-06-12 18:15:00|9740|9735|9740.5|9735.5|9741.7|9736.7|9738.7|9733.7|146
1591986000000|2020-06-12 18:20:00|9740.2|9735.2|9741|9736|9743.2|9738.2|9740.2|9735.2|34
1591986300000|2020-06-12 18:25:00|9740.7|9735.7|9739|9734|9740.7|9735.7|9737.7|9732.7|52
1591986600000|2020-06-12 18:30:00|9738.7|9733.7|9735.5|9730.5|9739.2|9734.2|9735|9730|66
1591986900000|2020-06-12 18:35:00|9735.3|9730.3|9738.3|9733.3|9738.3|9733.3|9735|9730|82
1591987200000|2020-06-12 18:40:00|9738.2|9733.2|9738.7|9733.7|9740|9735|9737.5|9732.5|28
1591987500000|2020-06-12 18:45:00|9738.5|9733.5|9735.2|9730.2|9738.5|9733.5|9734|9729|42
1591987800000|2020-06-12 18:50:00|9735.5|9730.5|9734.2|9729.2|9737|9732|9734|9729|65
1591988100000|2020-06-12 18:55:00|9734|9729|9734.5|9729.5|9736.7|9731.7|9733.7|9728.7|1435
1591988400000|2020-06-12 19:00:00|9734.2|9729.2|9728.8|9723.8|9734.2|9729.2|9728.2|9723.2|165
1591988700000|2020-06-12 19:05:00|9728.5|9723.5|9727|9722|9730.7|9725.7|9725.3|9720.3|9
1591989000000|2020-06-12 19:10:00|9726.8|9721.8|9726.2|9721.2|9726.8|9721.8|9723.7|9718.7|60
1591989300000|2020-06-12 19:15:00|9726|9721|9725.8|9720.8|9728.5|9723.5|9725.3|9720.3|23
1591989600000|2020-06-12 19:20:00|9726|9721|9729.7|9724.7|9729.7|9724.7|9726|9721|21
1591989900000|2020-06-12 19:25:00|9729.5|9724.5|9729.2|9724.2|9731.5|9726.5|9727.5|9722.5|8
1591990200000|2020-06-12 19:30:00|9728.5|9723.5|9727.2|9722.2|9729.7|9724.7|9726.7|9721.7|20
1591990500000|2020-06-12 19:35:00|9727|9722|9726.5|9721.5|9728|9723|9725.3|9720.3|32
1591990800000|2020-06-12 19:40:00|9726.7|9721.7|9725|9720|9726.8|9721.8|9724.5|9719.5|110
1591991100000|2020-06-12 19:45:00|9724.8|9719.8|9723.5|9718.5|9725.3|9720.3|9722.3|9717.3|49
1591991400000|2020-06-12 19:50:00|9723|9718|9720.3|9715.3|9723.3|9718.3|9718.3|9713.3|39
1591991700000|2020-06-12 19:55:00|9720|9715|9716.2|9711.2|9721|9716|9715.8|9710.8|35
1591992000000|2020-06-12 20:00:00|9715.7|9710.7|9715.5|9710.5|9716.5|9711.5|9714.3|9709.3|10
1591992300000|2020-06-12 20:05:00|9715.2|9710.2|9714|9709|9716|9711|9713.3|9708.3|14
1591992600000|2020-06-12 20:10:00|9713.8|9708.8|9713.5|9708.5|9714.3|9709.3|9712|9707|0
1591992900000|2020-06-12 20:15:00|9713.3|9708.3|9714.3|9709.3|9716.5|9711.5|9712.5|9707.5|5
1591993200000|2020-06-12 20:20:00|9714.5|9709.5|9715.8|9710.8|9715.8|9710.8|9714|9709|0
1591993500000|2020-06-12 20:25:00|9715.5|9710.5|9714.8|9709.8|9715.8|9710.8|9714|9709|0
1591993800000|2020-06-12 20:30:00|9714.3|9709.3|9713.5|9708.5|9715.3|9710.3|9713|9708|21
1591994100000|2020-06-12 20:35:00|9713.3|9708.3|9714.8|9709.8|9714.8|9709.8|9713|9708|0
1591994400000|2020-06-12 20:40:00|9714.5|9709.5|9715.3|9710.3|9715.3|9710.3|9711.3|9706.3|127
1591994700000|2020-06-12 20:45:00|9714.8|9709.8|9713.8|9708.8|9715.8|9709.8|9713.8|9707.8|72
1591995000000|2020-06-12 20:50:00|9714.5|9707.5|9707.5|9702.5|9714.5|9708|9707.5|9701.5|0
1591995300000|2020-06-12 20:55:00|9707.3|9702.3|9708.9|9699.9|9712.1|9705.2|9706.5|9699.9|4
1592179200000|2020-06-15 00:00:00|9720.8|9715.8|9719.3|9714.3|9720.8|9715.8|9718|9713|0
1592179500000|2020-06-15 00:05:00|9719|9714|9715.5|9710.5|9719.8|9714.8|9714.8|9709.8|0
1592179800000|2020-06-15 00:10:00|9715.8|9710.8|9716.8|9711.8|9716.8|9711.8|9714.3|9709.3|0
1592180100000|2020-06-15 00:15:00|9717.3|9712.3|9718.3|9713.3|9718.8|9713.8|9716.5|9711.5|0
1592180400000|2020-06-15 00:20:00|9718.5|9713.5|9718.8|9713.8|9719.3|9714.3|9716.8|9711.8|0
1592180700000|2020-06-15 00:25:00|9719|9714|9718.5|9713.5|9719.8|9714.8|9718|9713|0
1592181000000|2020-06-15 00:30:00|9718.8|9713.8|9715.3|9710.3|9718.8|9713.8|9714.8|9709.8|10
1592181300000|2020-06-15 00:35:00|9715|9710|9713.3|9708.3|9715.8|9710.8|9712.8|9707.8|0
1592181600000|2020-06-15 00:40:00|9712.8|9707.8|9715.3|9710.3|9716.8|9711.8|9711.3|9706.3|0
1592181900000|2020-06-15 00:45:00|9715.5|9710.5|9716.8|9711.8|9717.3|9712.3|9715|9710|0
1592182200000|2020-06-15 00:50:00|9717|9712|9718.8|9713.8|9720.5|9715.5|9716.3|9711.3|0
1592182500000|2020-06-15 00:55:00|9719.8|9714.8|9722.3|9717.3|9723.3|9718.3|9718.3|9713.3|0
1592182800000|2020-06-15 01:00:00|9722.5|9717.5|9720.8|9715.8|9723.8|9718.8|9720.8|9715.8|0
1592183100000|2020-06-15 01:05:00|9720.5|9715.5|9720.3|9715.3|9721.3|9716.3|9718.5|9713.5|0
1592183400000|2020-06-15 01:10:00|9720|9715|9722.5|9717.5|9722.5|9717.5|9719.3|9714.3|0
1592183700000|2020-06-15 01:15:00|9722.8|9717.8|9721|9716|9723.3|9718.3|9720.3|9715.3|1
1592184000000|2020-06-15 01:20:00|9721.3|9716.3|9719.8|9714.8|9721.5|9716.5|9719|9714|0
1592184300000|2020-06-15 01:25:00|9719.5|9714.5|9718.8|9713.8|9719.8|9714.8|9717.8|9712.8|0
1592184600000|2020-06-15 01:30:00|9719|9714|9718.3|9713.3|9719|9714|9716.8|9711.8|0
1592184900000|2020-06-15 01:35:00|9718|9713|9719.3|9714.3|9719.8|9714.8|9718|9713|0
1592185200000|2020-06-15 01:40:00|9719|9714|9717|9712|9720.3|9715.3|9716.5|9711.5|0
1592185500000|2020-06-15 01:45:00|9716.8|9711.8|9712.8|9707.8|9717.3|9712.3|9712.8|9707.8|0
1592185800000|2020-06-15 01:50:00|9713|9708|9714|9709|9714.3|9709.3|9712.3|9707.3|0
1592186100000|2020-06-15 01:55:00|9713.8|9708.8|9713|9706|9714.3|9709.3|9711.5|9706|0
1592186400000|2020-06-15 02:00:00|9712.8|9705.8|9715.3|9710.3|9715.8|9710.8|9712|9705.3|0
1592186700000|2020-06-15 02:05:00|9715.5|9710.5|9715.3|9710.3|9716.8|9711.8|9714.3|9709.3|0
1592187000000|2020-06-15 02:10:00|9715|9710|9713.8|9708.8|9715|9710|9712.3|9707.3|0
1592187300000|2020-06-15 02:15:00|9714|9709|9711.8|9706.8|9715.3|9710.3|9711.5|9706.5|0
1592187600000|2020-06-15 02:20:00|9712|9707|9712.8|9707.8|9712.8|9707.8|9710.3|9705.3|0
1592187900000|2020-06-15 02:25:00|9712.3|9707.3|9711.5|9706.5|9713|9708|9711.5|9706.5|0
1592188200000|2020-06-15 02:30:00|9711.8|9706.8|9715.3|9710.3|9715.5|9710.5|9711.8|9706.8|0
1592188500000|2020-06-15 02:35:00|9715.5|9710.5|9714.3|9709.3|9715.8|9710.8|9713.8|9708.8|0
1592188800000|2020-06-15 02:40:00|9713.8|9708.8|9711.3|9706.3|9714.3|9709.3|9711.3|9706.3|0
1592189100000|2020-06-15 02:45:00|9711.5|9706.5|9714.8|9709.8|9714.8|9709.8|9711.3|9706.3|0
1592189400000|2020-06-15 02:50:00|9714.5|9709.5|9715.8|9710.8|9716.3|9711.3|9713.5|9708.5|0
1592189700000|2020-06-15 02:55:00|9716|9711|9717.3|9712.3|9718.3|9713.3|9715.5|9710.5|0
1592190000000|2020-06-15 03:00:00|9717|9712|9715.5|9710.5|9717.3|9712.3|9715.3|9710.3|0
1592190300000|2020-06-15 03:05:00|9715.3|9710.3|9713.5|9708.5|9715.8|9710.8|9713|9708|0
1592190600000|2020-06-15 03:10:00|9713.3|9708.3|9715.3|9710.3|9715.8|9710.8|9713.3|9708.3|0
1592190900000|2020-06-15 03:15:00|9715.5|9710.5|9714|9709|9715.8|9710.8|9713.8|9708.8|0
1592191200000|2020-06-15 03:20:00|9714.3|9709.3|9713.8|9708.8|9714.8|9709.8|9713.3|9708.3|0
1592191500000|2020-06-15 03:25:00|9714.3|9709.3|9713.8|9708.8|9714.5|9709.5|9712.8|9707.8|0
1592191800000|2020-06-15 03:30:00|9714|9709|9714.3|9709.3|9714.3|9709.3|9713|9708|0
1592192100000|2020-06-15 03:35:00|9714.8|9709.8|9714.3|9709.3|9714.8|9709.8|9713|9708|0
1592192400000|2020-06-15 03:40:00|9714|9709|9712.8|9707.8|9715.3|9710.3|9712.8|9707.8|0
1592192700000|2020-06-15 03:45:00|9713.3|9708.3|9711.8|9706.8|9713.3|9708.3|9711.8|9706.8|0
1592193000000|2020-06-15 03:50:00|9712|9707|9711|9706|9713|9708|9711|9706|0
1592193300000|2020-06-15 03:55:00|9710.8|9705.8|9709.3|9704.3|9711.8|9706.8|9708.3|9703.3|0
1592193600000|2020-06-15 04:00:00|9708.8|9703.8|9708.8|9703.8|9710|9705|9706.8|9701.8|0
1592193900000|2020-06-15 04:05:00|9708.5|9703.5|9710.8|9705.8|9711.3|9706.3|9708.5|9703.5|0
1592194200000|2020-06-15 04:10:00|9711|9706|9709.5|9704.5|9711.3|9706.3|9709.3|9704.3|0
1592194500000|2020-06-15 04:15:00|9709.3|9704.3|9707|9702|9709.3|9704.3|9706.8|9701.8|0
1592194800000|2020-06-15 04:20:00|9706.8|9701.8|9706.5|9701.5|9707.8|9702.8|9706.3|9701.3|31
1592195100000|2020-06-15 04:25:00|9706.8|9701.8|9706.3|9701.3|9706.8|9701.8|9706|9701|0
1592195400000|2020-06-15 04:30:00|9706|9701|9706.3|9701.3|9707.3|9702.3|9705.3|9700.3|0
1592195700000|2020-06-15 04:35:00|9706.5|9701.5|9705.8|9700.8|9706.5|9701.5|9704.3|9699.3|20
1592196000000|2020-06-15 04:40:00|9706|9701|9707.8|9702.8|9709.8|9704.8|9706|9701|0
1592196300000|2020-06-15 04:45:00|9707.5|9702.5|9709.3|9704.3|9709.8|9704.8|9707.5|9702.5|0
1592196600000|2020-06-15 04:50:00|9709.5|9704.5|9710.3|9705.3|9710.8|9705.8|9708|9703|0
1592196900000|2020-06-15 04:55:00|9710.8|9705.8|9710.8|9705.8|9711.8|9706.8|9710.3|9705.3|0
1592197200000|2020-06-15 05:00:00|9710.5|9705.5|9714|9709|9714.3|9709.3|9709.8|9704.8|0
1592197500000|2020-06-15 05:05:00|9713.8|9708.8|9717.3|9712.3|9717.5|9712.5|9712.5|9707.5|0
1592197800000|2020-06-15 05:10:00|9717|9712|9716.8|9711.8|9717.5|9712.5|9714.8|9709.8|0
1592198100000|2020-06-15 05:15:00|9716.5|9711.5|9720.3|9715.3|9720.3|9715.3|9715.5|9710.5|0
1592198400000|2020-06-15 05:20:00|9720.8|9715.8|9718.5|9713.5|9721|9716|9717.5|9712.5|0
1592198700000|2020-06-15 05:25:00|9718.3|9713.3|9719|9714|9719.8|9714.8|9716.8|9711.8|0
1592199000000|2020-06-15 05:30:00|9718.8|9713.8|9723.8|9718.8|9723.8|9718.8|9718.8|9713.8|0
1592199300000|2020-06-15 05:35:00|9723.5|9718.5|9728|9723|9728.3|9723.3|9723.5|9718.5|0
1592199600000|2020-06-15 05:40:00|9728.3|9723.3|9725.3|9720.3|9729.3|9724.3|9724.3|9719.3|5
1592199900000|2020-06-15 05:45:00|9725.5|9720.5|9728|9723|9728.8|9723.8|9723.8|9718.8|0
1592200200000|2020-06-15 05:50:00|9728.3|9723.3|9728.5|9723.5|9731|9726|9727.8|9722.8|0
1592200500000|2020-06-15 05:55:00|9728.3|9723.3|9728|9723|9728.8|9723.8|9725.8|9720.8|0
1592200800000|2020-06-15 06:00:00|9727.8|9722.8|9734.3|9729.3|9734.5|9729.5|9727.8|9722.8|0
1592201100000|2020-06-15 06:05:00|9734.5|9729.5|9734.8|9729.8|9740|9735|9734.3|9729.3|3
1592201400000|2020-06-15 06:10:00|9734.5|9729.5|9737.8|9732.8|9738|9733|9733.3|9728.3|0
1592201700000|2020-06-15 06:15:00|9738|9733|9732.8|9727.8|9738|9733|9731.3|9726.3|0
1592202000000|2020-06-15 06:20:00|9732.5|9727.5|9733.8|9728.8|9735.8|9730.8|9731.5|9726.5|0
1592202300000|2020-06-15 06:25:00|9733.5|9728.5|9736.3|9731.3|9739|9734|9733.3|9728.3|0
1592202600000|2020-06-15 06:30:00|9736|9731|9728.7|9723.7|9736.8|9731.8|9727.8|9722.8|0
1592202900000|2020-06-15 06:35:00|9728.8|9723.8|9730.7|9725.7|9732.3|9727.3|9727.8|9722.8|0
1592203200000|2020-06-15 06:40:00|9730.8|9725.8|9735.8|9730.8|9737.5|9732.5|9730.5|9725.5|0
1592203500000|2020-06-15 06:45:00|9735.5|9730.5|9734.3|9729.3|9737.2|9732.2|9733|9728|0
1592203800000|2020-06-15 06:50:00|9734.5|9729.5|9735.8|9730.8|9737.5|9732.5|9734.3|9729.3|0
1592204100000|2020-06-15 06:55:00|9736|9731|9738.3|9733.3|9740.3|9735.3|9734.5|9729.5|3
1592204400000|2020-06-15 07:00:00|9738|9733|9736.7|9731.7|9739|9734|9734.8|9729.8|0
1592204700000|2020-06-15 07:05:00|9736.8|9731.8|9738|9733|9739.5|9734.5|9735.3|9730.3|0
1592205000000|2020-06-15 07:10:00|9737.8|9732.8|9736.2|9731.2|9739.8|9734.8|9734.7|9729.7|0
1592205300000|2020-06-15 07:15:00|9736.3|9731.3|9732.8|9727.8|9737|9732|9732|9727|0
1592205600000|2020-06-15 07:20:00|9732.7|9727.7|9729.3|9724.3|9733.8|9728.8|9728.8|9723.8|50
1592205900000|2020-06-15 07:25:00|9729.5|9724.5|9732.5|9727.5|9732.5|9727.5|9729.3|9724.3|4
1592206200000|2020-06-15 07:30:00|9732.7|9727.7|9731.8|9726.8|9735.3|9730.3|9729.5|9724.5|0
1592206500000|2020-06-15 07:35:00|9732|9727|9729.3|9724.3|9732.3|9727.3|9727.8|9722.8|0
1592206800000|2020-06-15 07:40:00|9729.5|9724.5|9729.5|9724.5|9730.2|9725.2|9726.5|9721.5|0
1592207100000|2020-06-15 07:45:00|9729.7|9724.7|9727.5|9722.5|9730.2|9725.2|9726|9721|0
1592207400000|2020-06-15 07:50:00|9727.2|9722.2|9725.7|9720.7|9729.7|9724.7|9725.7|9720.7|0
1592207700000|2020-06-15 07:55:00|9725.5|9720.5|9727.2|9722.2|9727.2|9722.2|9723.2|9718.2|0
1592208000000|2020-06-15 08:00:00|9726.7|9721.7|9721.2|9716.2|9728.5|9723.5|9720.2|9715.2|0
1592208300000|2020-06-15 08:05:00|9721|9716|9717.5|9712.5|9721|9716|9717.3|9712.3|0
1592208600000|2020-06-15 08:10:00|9717.7|9712.7|9714.7|9709.7|9717.7|9712.7|9711|9706|1
1592208900000|2020-06-15 08:15:00|9714.5|9709.5|9718.3|9713.3|9718.7|9713.7|9714|9709|0
1592209200000|2020-06-15 08:20:00|9718.2|9713.2|9719.2|9714.2|9723.2|9718.2|9717.8|9712.8|0
1592209500000|2020-06-15 08:25:00|9719.5|9714.5|9717.5|9712.5|9721.2|9716.2|9715|9710|0
1592209800000|2020-06-15 08:30:00|9717.7|9712.7|9715.8|9710.8|9719|9714|9715.2|9710.2|0
1592210100000|2020-06-15 08:35:00|9715.7|9710.7|9720.7|9715.7|9720.7|9715.7|9715.7|9710.7|0
1592210400000|2020-06-15 08:40:00|9721|9716|9716.5|9711.5|9721|9716|9715.7|9710.7|0
1592210700000|2020-06-15 08:45:00|9716.7|9711.7|9711.2|9706.2|9717.2|9712.2|9710.7|9705.7|0
1592211000000|2020-06-15 08:50:00|9711.5|9706.5|9711.3|9706.3|9713|9708|9710.5|9705.5|0
1592211300000|2020-06-15 08:55:00|9711.2|9706.2|9707.7|9702.7|9712|9707|9706.7|9701.7|0
1592211600000|2020-06-15 09:00:00|9708|9703|9710.5|9705.5|9711.2|9706.2|9707.5|9702.5|0
1592211900000|2020-06-15 09:05:00|9710.7|9705.7|9714|9709|9714.5|9709.5|9710.7|9705.7|0
1592212200000|2020-06-15 09:10:00|9713.8|9708.8|9712.3|9707.3|9715.5|9710.5|9710.8|9705.8|0
1592212500000|2020-06-15 09:15:00|9712.5|9707.5|9713.8|9708.8|9715.3|9710.3|9710.5|9705.5|0
1592212800000|2020-06-15 09:20:00|9714|9709|9715.8|9710.8|9716.3|9711.3|9713.8|9708.8|0
1592213100000|2020-06-15 09:25:00|9715.5|9710.5|9714|9709|9716.8|9711.8|9712.8|9707.8|0
1592213400000|2020-06-15 09:30:00|9714.3|9709.3|9720|9715|9721.8|9716.8|9714.2|9709.2|0
1592213700000|2020-06-15 09:35:00|9720.3|9715.3|9719.3|9714.3|9720.8|9715.8|9717|9712|6
1592214000000|2020-06-15 09:40:00|9719|9714|9720.3|9715.3|9721.3|9716.3|9718.3|9713.3|11
1592214300000|2020-06-15 09:45:00|9720.5|9715.5|9717.5|9712.5|9721.8|9716.8|9716.8|9711.8|0
1592214600000|2020-06-15 09:50:00|9717.8|9712.8|9717.7|9712.7|9719.5|9714.5|9715|9710|0
1592214900000|2020-06-15 09:55:00|9717.8|9712.8|9716.8|9711.8|9719.3|9714.3|9716.5|9711.5|0
1592215200000|2020-06-15 10:00:00|9716.5|9711.5|9714.3|9709.3|9717.3|9712.3|9714|9709|2
1592215500000|2020-06-15 10:05:00|9714|9709|9713.5|9708.5|9715.8|9710.8|9713.3|9708.3|0
1592215800000|2020-06-15 10:10:00|9713.3|9708.3|9711.8|9706.8|9714|9709|9710.2|9705.2|0
1592216100000|2020-06-15 10:15:00|9712|9707|9714|9709|9715|9710|9710.8|9705.8|0
1592216400000|2020-06-15 10:20:00|9713.8|9708.8|9717.3|9712.3|9718.5|9713.5|9713|9708|0
1592216700000|2020-06-15 10:25:00|9717|9712|9719|9714|9719.3|9714.3|9715.7|9710.7|0
1592217000000|2020-06-15 10:30:00|9719.2|9714.2|9718.8|9713.8|9720.3|9715.3|9718|9713|0
1592217300000|2020-06-15 10:35:00|9718.5|9713.5|9718.8|9713.8|9720.2|9715.2|9718.3|9713.3|0
1592217600000|2020-06-15 10:40:00|9718.7|9713.7|9718.7|9713.7|9719|9714|9717.5|9712.5|0
1592217900000|2020-06-15 10:45:00|9719|9714|9722.2|9717.2|9722.5|9717.5|9717.7|9712.7|0
1592218200000|2020-06-15 10:50:00|9722|9717|9720.5|9715.5|9722.2|9717.2|9718.3|9713.3|0
1592218500000|2020-06-15 10:55:00|9720.7|9715.7|9722.5|9717.5|9722.7|9717.7|9718.5|9713.5|0
1592218800000|2020-06-15 11:00:00|9722.7|9717.7|9725.5|9720.5|9726.2|9721.2|9721|9716|0
1592219100000|2020-06-15 11:05:00|9725.7|9720.7|9723|9718|9726.2|9721.2|9722.3|9717.3|8
1592219400000|2020-06-15 11:10:00|9722.8|9717.8|9720.7|9715.7|9723.2|9718.2|9720.2|9715.2|0
1592219700000|2020-06-15 11:15:00|9721|9716|9721.7|9716.7|9723|9718|9720.5|9715.5|1
1592220000000|2020-06-15 11:20:00|9722|9717|9717.2|9712.2|9722.2|9717.2|9717.2|9712.2|0
1592220300000|2020-06-15 11:25:00|9717.5|9712.5|9715.2|9710.2|9717.7|9712.7|9713.2|9708.2|0
1592220600000|2020-06-15 11:30:00|9715.5|9710.5|9717.5|9712.5|9718.2|9713.2|9714.5|9709.5|0
1592220900000|2020-06-15 11:35:00|9717.7|9712.7|9716.2|9711.2|9718|9713|9715.5|9710.5|0
1592221200000|2020-06-15 11:40:00|9716|9711|9713.3|9708.3|9717.7|9712.7|9713|9708|0
1592221500000|2020-06-15 11:45:00|9713|9708|9707.8|9702.8|9713.5|9708.5|9707.8|9702.8|0
1592221800000|2020-06-15 11:50:00|9708|9703|9707.5|9702.5|9708.2|9703.2|9705|9700|0
1592222100000|2020-06-15 11:55:00|9707.3|9702.3|9710.8|9705.8|9713|9708|9707.3|9702.3|0
1592222400000|2020-06-15 12:00:00|9710.5|9705.5|9711.2|9706.2|9711.5|9706.5|9708.5|9703.5|203
1592222700000|2020-06-15 12:05:00|9711.3|9706.3|9712.3|9707.3|9713|9708|9709.3|9704.3|0
1592223000000|2020-06-15 12:10:00|9712|9707|9713.3|9708.3|9717.5|9712.5|9711.3|9706.3|0
1592223300000|2020-06-15 12:15:00|9713|9708|9711.5|9706.5|9715.7|9710.7|9710|9705|0
1592223600000|2020-06-15 12:20:00|9711.3|9706.3|9713|9708|9714.5|9709.5|9710.7|9705.7|0
1592223900000|2020-06-15 12:25:00|9713.2|9708.2|9716|9707|9716|9710.8|9711.8|9706|0
1592224200000|2020-06-15 12:30:00|9715.7|9706.7|9715|9710|9716.2|9711.2|9711.5|9706.5|0
1592224500000|2020-06-15 12:35:00|9715.3|9710.3|9717.7|9712.7|9718.8|9713.8|9714.5|9709.5|0
1592224800000|2020-06-15 12:40:00|9717.5|9712.5|9718.5|9713.5|9720.2|9715.2|9717.3|9712.3|0
1592225100000|2020-06-15 12:45:00|9718.3|9713.3|9715.5|9710.5|9719.8|9714.8|9715|9710|0
1592225400000|2020-06-15 12:50:00|9715.7|9710.7|9719.2|9714.2|9719.8|9714.8|9715.3|9710.3|0
1592225700000|2020-06-15 12:55:00|9719.3|9714.3|9720.3|9715.3|9721.8|9716.8|9717.8|9712.8|0
1592226000000|2020-06-15 13:00:00|9720.2|9715.2|9719.2|9714.2|9721.5|9716.5|9718|9713|1
1592226300000|2020-06-15 13:05:00|9719.3|9714.3|9719.2|9714.2|9720.3|9715.3|9715.8|9710.8|0
1592226600000|2020-06-15 13:10:00|9719.3|9714.3|9720|9715|9722.2|9717.2|9718.8|9713.8|0
1592226900000|2020-06-15 13:15:00|9719.8|9714.8|9716|9711|9719.8|9714.8|9715.8|9710.8|0
1592227200000|2020-06-15 13:20:00|9716.3|9711.3|9714.8|9709.8|9717.3|9712.3|9714.3|9709.3|45
1592227500000|2020-06-15 13:25:00|9715|9710|9718|9713|9719.8|9714.8|9714|9709|20
1592227800000|2020-06-15 13:30:00|9718.2|9713.2|9722.2|9717.2|9722.7|9717.7|9714|9709|20
1592228100000|2020-06-15 13:35:00|9722.5|9717.5|9717.3|9712.3|9722.7|9717.7|9714|9709|0
1592228400000|2020-06-15 13:40:00|9717.2|9712.2|9712.5|9707.5|9719.2|9714.2|9707|9702|58
1592228700000|2020-06-15 13:45:00|9712.7|9707.7|9712|9707|9715.5|9710.5|9710.3|9705.3|0
1592229000000|2020-06-15 13:50:00|9711.7|9706.7|9700|9695|9714|9709|9696.7|9691.7|0
1592229300000|2020-06-15 13:55:00|9700.2|9695.2|9696.8|9691.8|9701|9696|9692|9687|23
1592229600000|2020-06-15 14:00:00|9696.7|9691.7|9692.5|9687.5|9698.2|9693.2|9690.5|9685.5|0
1592229900000|2020-06-15 14:05:00|9692.2|9687.2|9693.5|9688.5|9694.7|9689.7|9691.2|9686.2|0
1592230200000|2020-06-15 14:10:00|9693.7|9688.7|9695.2|9690.2|9697|9692|9693.5|9688.5|0
1592230500000|2020-06-15 14:15:00|9695|9690|9698.7|9693.7|9699.7|9694.7|9694.7|9689.7|0
1592230800000|2020-06-15 14:20:00|9698.5|9693.5|9701.2|9696.2|9701.2|9696.2|9697.3|9692.3|0
1592231100000|2020-06-15 14:25:00|9701.7|9696.7|9701.5|9696.5|9702.7|9697.7|9700.3|9695.3|0
1592231400000|2020-06-15 14:30:00|9701.7|9696.7|9699.2|9694.2|9702.7|9697.7|9697.2|9692.2|0
1592231700000|2020-06-15 14:35:00|9698.8|9693.8|9699.2|9694.2|9700|9695|9694|9689|0
1592232000000|2020-06-15 14:40:00|9699.5|9694.5|9692.5|9687.5|9701|9696|9692.2|9687.2|0
1592232300000|2020-06-15 14:45:00|9692.7|9687.7|9690.2|9685.2|9693.7|9688.7|9684.2|9679.2|0
1592232600000|2020-06-15 14:50:00|9690.5|9685.5|9688.2|9683.2|9693.7|9688.7|9686.7|9681.7|0
1592232900000|2020-06-15 14:55:00|9688.5|9683.5|9701.3|9696.3|9701.7|9696.7|9688|9683|0
1592233200000|2020-06-15 15:00:00|9701.2|9696.2|9697.7|9692.7|9702.7|9697.7|9696.7|9691.7|0
1592233500000|2020-06-15 15:05:00|9698|9693|9701.7|9696.7|9703|9698|9696.2|9691.2|0
1592233800000|2020-06-15 15:10:00|9702|9697|9701.8|9696.8|9704.7|9699.7|9699.7|9694.7|0
1592234100000|2020-06-15 15:15:00|9701.7|9696.7|9706.2|9701.2|9707.7|9702.7|9701.7|9696.7|0
1592234400000|2020-06-15 15:20:00|9706.5|9701.5|9704.7|9699.7|9709.7|9704.7|9703.8|9698.8|0
1592234700000|2020-06-15 15:25:00|9704.2|9699.2|9707|9702|9708.7|9703.7|9704|9699|0
1592235000000|2020-06-15 15:30:00|9706.8|9701.8|9705.5|9700.5|9708.7|9703.7|9703.7|9698.7|0
1592235300000|2020-06-15 15:35:00|9705.7|9700.7|9701|9696|9706.2|9701.2|9699.7|9694.7|0
1592235600000|2020-06-15 15:40:00|9700.8|9695.8|9707|9702|9707.2|9702.2|9700|9695|0
1592235900000|2020-06-15 15:45:00|9707.2|9702.2|9706.3|9701.3|9709.7|9704.7|9705.7|9700.7|0
1592236200000|2020-06-15 15:50:00|9706.2|9701.2|9707.7|9702.7|9708.5|9703.5|9704|9699|0
1592236500000|2020-06-15 15:55:00|9708|9703|9702.7|9697.7|9708|9703|9702.5|9697.5|0
1592236800000|2020-06-15 16:00:00|9703|9698|9699.7|9694.7|9703.7|9698.7|9697.7|9692.7|0
1592237100000|2020-06-15 16:05:00|9699.5|9694.5|9697.2|9692.2|9701.2|9696.2|9696.8|9691.8|0
1592237400000|2020-06-15 16:10:00|9697|9692|9693.8|9688.8|9697.7|9692.7|9692.7|9687.7|0
1592237700000|2020-06-15 16:15:00|9693.7|9688.7|9690.8|9685.8|9695.2|9690.2|9689.2|9684.2|0
1592238000000|2020-06-15 16:20:00|9690.7|9685.7|9693.2|9688.2|9694.2|9689.2|9690.2|9685.2|0
1592238300000|2020-06-15 16:25:00|9692.7|9687.7|9689.7|9684.7|9693.2|9688.2|9688.7|9683.7|0
1592238600000|2020-06-15 16:30:00|9689.5|9684.5|9691.7|9686.7|9692.2|9687.2|9689.2|9684.2|0
1592238900000|2020-06-15 16:35:00|9691.5|9686.5|9690.7|9685.7|9691.7|9686.7|9689.7|9684.7|0
1592239200000|2020-06-15 16:40:00|9691|9686|9690|9685|9692.7|9687.7|9689.3|9684.3|0
1592239500000|2020-06-15 16:45:00|9689.7|9684.7|9689.7|9684.7|9691|9686|9688.5|9683.5|0
1592239800000|2020-06-15 16:50:00|9689.5|9684.5|9686.7|9681.7|9689.7|9684.7|9686.5|9681.5|0
1592240100000|2020-06-15 16:55:00|9687|9682|9687.5|9682.5|9688.7|9683.7|9686|9681|0
1592240400000|2020-06-15 17:00:00|9687.7|9682.7|9687.7|9682.7|9688.2|9683.2|9686.2|9681.2|0
1592240700000|2020-06-15 17:05:00|9687.5|9682.5|9689.7|9684.7|9689.7|9684.7|9687.2|9682.2|0
1592241000000|2020-06-15 17:10:00|9689.3|9684.3|9687.2|9682.2|9689.7|9684.7|9685.2|9680.2|0
1592241300000|2020-06-15 17:15:00|9687.5|9682.5|9688.7|9683.7|9689|9684|9685.8|9680.8|0
1592241600000|2020-06-15 17:20:00|9689|9684|9689.5|9684.5|9690.2|9685.2|9687.5|9682.5|0
1592241900000|2020-06-15 17:25:00|9689.2|9684.2|9689.2|9684.2|9690|9685|9687.2|9682.2|0
1592242200000|2020-06-15 17:30:00|9688.8|9683.8|9687.5|9682.5|9690.2|9685.2|9686.7|9681.7|0
1592242500000|2020-06-15 17:35:00|9687.3|9682.3|9685.7|9680.7|9688|9683|9685.2|9680.2|0
1592242800000|2020-06-15 17:40:00|9685.5|9680.5|9686.3|9681.3|9686.7|9681.7|9685.5|9680.5|0
1592243100000|2020-06-15 17:45:00|9686.2|9681.2|9685.2|9680.2|9686.7|9681.7|9684.2|9679.2|0
1592243400000|2020-06-15 17:50:00|9685|9680|9681|9676|9685.2|9680.2|9677.5|9672.5|0
1592243700000|2020-06-15 17:55:00|9681.2|9676.2|9681.5|9676.5|9681.7|9676.7|9679.3|9674.3|0
1592244000000|2020-06-15 18:00:00|9681.3|9676.3|9666|9661|9681.3|9676.3|9664.8|9659.8|0
1592244300000|2020-06-15 18:05:00|9666.2|9661.2|9666.5|9661.5|9669.3|9664.3|9663.8|9658.8|0
1592244600000|2020-06-15 18:10:00|9666.7|9661.7|9662.5|9657.5|9669.2|9664.2|9661.7|9656.7|0
1592244900000|2020-06-15 18:15:00|9662.7|9657.7|9661.7|9656.7|9663.2|9658.2|9657.2|9652.2|0
1592245200000|2020-06-15 18:20:00|9662|9657|9662.2|9657.2|9663.8|9658.8|9659.2|9654.2|0
1592245500000|2020-06-15 18:25:00|9662.5|9657.5|9661|9656|9662.7|9657.7|9658.8|9653.8|0
1592245800000|2020-06-15 18:30:00|9661.2|9656.2|9665.3|9660.3|9665.5|9660.5|9657.8|9652.8|0
1592246100000|2020-06-15 18:35:00|9665.2|9660.2|9664.2|9659.2|9665.2|9660.2|9662.7|9657.7|0
1592246400000|2020-06-15 18:40:00|9664|9659|9664.2|9659.2|9664.7|9659.7|9662.2|9657.2|0
1592246700000|2020-06-15 18:45:00|9663.7|9658.7|9669.2|9664.2|9669.2|9664.2|9663.2|9658.2|0
1592247000000|2020-06-15 18:50:00|9669|9664|9670.2|9665.2|9671.2|9666.2|9667.7|9662.7|0
1592247300000|2020-06-15 18:55:00|9670.5|9665.5|9668.2|9663.2|9671.2|9666.2|9665.7|9660.7|0
1592247600000|2020-06-15 19:00:00|9668.7|9663.7|9664.5|9659.5|9668.7|9663.7|9664|9659|0
1592247900000|2020-06-15 19:05:00|9664.2|9659.2|9666.2|9661.2|9666.7|9661.7|9664.2|9659.2|0
1592248200000|2020-06-15 19:10:00|9666|9661|9666|9661|9667.2|9662.2|9664.2|9659.2|0
1592248500000|2020-06-15 19:15:00|9665.7|9660.7|9665.7|9660.7|9667.2|9662.2|9664.7|9659.7|0
1592248800000|2020-06-15 19:20:00|9666|9661|9665|9660|9668.7|9663.7|9664.5|9659.5|0
1592249100000|2020-06-15 19:25:00|9664.7|9659.7|9668.7|9663.7|9668.7|9663.7|9662.8|9657.8|0
1592249400000|2020-06-15 19:30:00|9669.2|9664.2|9671|9666|9672.7|9667.7|9668|9663|0
1592249700000|2020-06-15 19:35:00|9671.2|9666.2|9673.5|9668.5|9674.2|9669.2|9671.2|9666.2|0
1592250000000|2020-06-15 19:40:00|9673.7|9668.7|9674.2|9669.2|9675.7|9670.7|9672.2|9667.2|0
1592250300000|2020-06-15 19:45:00|9674.5|9669.5|9672.2|9667.2|9674.7|9669.7|9670.7|9665.7|0
1592250600000|2020-06-15 19:50:00|9672.5|9667.5|9673.2|9668.2|9673.2|9668.2|9670|9665|0
1592250900000|2020-06-15 19:55:00|9673|9668|9668.7|9663.7|9674.2|9669.2|9668.2|9663.2|0
1592251200000|2020-06-15 20:00:00|9668.3|9663.3|9669|9664|9669.7|9664.7|9667.2|9662.2|0
1592251500000|2020-06-15 20:05:00|9669.2|9664.2|9670.5|9665.5|9671|9666|9669|9664|0
1592251800000|2020-06-15 20:10:00|9670.7|9665.7|9669.2|9664.2|9670.8|9665.8|9669|9664|0
1592252100000|2020-06-15 20:15:00|9669.5|9664.5|9669.2|9664.2|9670.5|9665.5|9668.7|9663.7|0
1592252400000|2020-06-15 20:20:00|9669|9664|9667.8|9662.8|9669|9664|9667|9662|0
1592252700000|2020-06-15 20:25:00|9667.7|9662.7|9668.2|9663.2|9668.7|9663.7|9667.2|9662.2|0
1592253000000|2020-06-15 20:30:00|9668|9663|9665.2|9660.2|9668|9663|9665.2|9660.2|0
1592253300000|2020-06-15 20:35:00|9665.5|9660.5|9666|9661|9667.2|9662.2|9665.2|9660.2|0
1592253600000|2020-06-15 20:40:00|9665.8|9660.8|9667|9662|9667.5|9662.5|9665.7|9660.7|0
1592253900000|2020-06-15 20:45:00|9667.2|9662.2|9665.5|9660.5|9667.7|9662.7|9665.2|9660.2|0
1592254200000|2020-06-15 20:50:00|9665.2|9660.2|9665|9660|9666|9661|9664.7|9659.7|0
1592254500000|2020-06-15 20:55:00|9665.2|9660.2|9664.2|9659.2|9665.2|9660.2|9663|9658|0
1592265600000|2020-06-16 00:00:00|9651.8|9646.8|9649.7|9644.7|9652.8|9647.8|9648.2|9643.2|0
1592265900000|2020-06-16 00:05:00|9649.2|9644.2|9653.2|9648.2|9653.2|9648.2|9648.2|9643.2|0
1592266200000|2020-06-16 00:10:00|9653|9648|9652|9647|9653.5|9648.5|9651.7|9646.7|0
1592266500000|2020-06-16 00:15:00|9652.2|9647.2|9650.5|9645.5|9652.7|9647.7|9650.5|9645.5|0
1592266800000|2020-06-16 00:20:00|9650.7|9645.7|9652.2|9647.2|9652.7|9647.7|9650.2|9645.2|0
1592267100000|2020-06-16 00:25:00|9652.5|9647.5|9653.5|9648.5|9653.7|9648.7|9651.7|9646.7|0
1592267400000|2020-06-16 00:30:00|9653.7|9648.7|9652.5|9647.5|9653.7|9648.7|9650.2|9645.2|0
1592267700000|2020-06-16 00:35:00|9652.2|9647.2|9653.2|9648.2|9653.7|9648.7|9652|9647|0
1592268000000|2020-06-16 00:40:00|9653|9648|9653.2|9648.2|9653.5|9648.5|9651.2|9646.2|0
1592268300000|2020-06-16 00:45:00|9653.5|9648.5|9653.2|9648.2|9654.2|9649.2|9652.5|9647.5|0
1592268600000|2020-06-16 00:50:00|9653.5|9648.5|9652.2|9647.2|9653.7|9648.7|9652.2|9647.2|0
1592268900000|2020-06-16 00:55:00|9652.7|9647.7|9652.2|9647.2|9653.7|9648.7|9651.2|9646.2|0
1592269200000|2020-06-16 01:00:00|9652|9647|9649.2|9644.2|9652.2|9647.2|9648.5|9643.5|0
1592269500000|2020-06-16 01:05:00|9649.5|9644.5|9649.2|9644.2|9650.5|9645.5|9649.2|9644.2|0
1592269800000|2020-06-16 01:10:00|9649.5|9644.5|9651.5|9646.5|9652.2|9647.2|9648.2|9643.2|0
1592270100000|2020-06-16 01:15:00|9651.2|9646.2|9653.2|9648.2|9654.2|9649.2|9651|9646|0
1592270400000|2020-06-16 01:20:00|9653.5|9648.5|9653.7|9648.7|9654.2|9649.2|9651.7|9646.7|0
1592270700000|2020-06-16 01:25:00|9654|9649|9653.7|9648.7|9655.7|9650.7|9653.2|9648.2|0
1592271000000|2020-06-16 01:30:00|9653.5|9648.5|9655|9650|9656.2|9651.2|9652.5|9647.5|0
1592271300000|2020-06-16 01:35:00|9654.7|9649.7|9657.5|9652.5|9657.7|9652.7|9653.7|9648.7|0
1592271600000|2020-06-16 01:40:00|9657.7|9652.7|9655.7|9650.7|9657.7|9652.7|9654.7|9649.7|0
1592271900000|2020-06-16 01:45:00|9655.5|9650.5|9655.2|9650.2|9657.2|9652.2|9654.7|9649.7|0
1592272200000|2020-06-16 01:50:00|9655|9650|9654.2|9649.2|9655.2|9650.2|9653|9648|0
1592272500000|2020-06-16 01:55:00|9654.5|9649.5|9655.5|9650.5|9656.2|9651.2|9654.2|9649.2|0
1592272800000|2020-06-16 02:00:00|9655.7|9650.7|9652.7|9647.7|9655.7|9650.7|9652.7|9647.7|0
1592273100000|2020-06-16 02:05:00|9652.2|9647.2|9651.2|9646.2|9653.2|9648.2|9651.2|9646.2|0
1592273400000|2020-06-16 02:10:00|9651|9646|9651.2|9646.2|9652|9647|9650.7|9645.7|0
1592273700000|2020-06-16 02:15:00|9651.5|9646.5|9651.2|9646.2|9652.2|9647.2|9651.2|9646.2|0
1592274000000|2020-06-16 02:20:00|9651.5|9646.5|9650.7|9645.7|9651.7|9646.7|9650.2|9645.2|0
1592274300000|2020-06-16 02:25:00|9651|9646|9653.5|9648.5|9654.2|9649.2|9651|9646|0
1592274600000|2020-06-16 02:30:00|9653.7|9648.7|9643.2|9638.2|9653.7|9648.7|9643.2|9638.2|0
1592274900000|2020-06-16 02:35:00|9643|9638|9642.2|9637.2|9644|9639|9640.7|9635.7|0
1592275200000|2020-06-16 02:40:00|9642|9637|9645.7|9640.7|9646.2|9641.2|9641.2|9636.2|0
1592275500000|2020-06-16 02:45:00|9645.5|9640.5|9641.7|9636.7|9646.7|9641.7|9641.2|9636.2|0
1592275800000|2020-06-16 02:50:00|9642|9637|9643.2|9638.2|9643.7|9638.7|9641.5|9636.5|0
1592276100000|2020-06-16 02:55:00|9643.7|9638.7|9644.2|9639.2|9646.5|9641.5|9643|9638|0
1592276400000|2020-06-16 03:00:00|9644|9639|9644.2|9639.2|9646|9641|9643.2|9638.2|0
1592276700000|2020-06-16 03:05:00|9644|9639|9644.7|9639.7|9645.5|9640.5|9642.2|9637.2|0
1592277000000|2020-06-16 03:10:00|9645|9640|9646|9641|9646.7|9641.7|9645|9640|0
1592277300000|2020-06-16 03:15:00|9646.2|9641.2|9645.7|9640.7|9647|9642|9645.7|9640.7|0
1592277600000|2020-06-16 03:20:00|9645.5|9640.5|9647.2|9642.2|9648|9643|9645|9640|0
1592277900000|2020-06-16 03:25:00|9647.5|9642.5|9646.2|9641.2|9648|9643|9644.7|9639.7|0
1592278200000|2020-06-16 03:30:00|9646|9641|9645.7|9640.7|9647|9642|9645.2|9640.2|0
1592278500000|2020-06-16 03:35:00|9646|9641|9645|9640|9647.2|9642.2|9644.7|9639.7|0
1592278800000|2020-06-16 03:40:00|9644.7|9639.7|9644.2|9639.2|9645.2|9640.2|9643.7|9638.7|0
1592279100000|2020-06-16 03:45:00|9644.5|9639.5|9642.2|9637.2|9644.5|9639.5|9641.2|9636.2|0
1592279400000|2020-06-16 03:50:00|9642.7|9637.7|9645.7|9640.7|9645.7|9640.7|9642.5|9637.5|0
1592279700000|2020-06-16 03:55:00|9646|9641|9647.5|9642.5|9648.5|9643.5|9645.2|9640.2|0
1592280000000|2020-06-16 04:00:00|9647.2|9642.2|9648.2|9643.2|9649.5|9644.5|9647.2|9642.2|0
1592280300000|2020-06-16 04:05:00|9648.5|9643.5|9649.2|9644.2|9649.7|9644.7|9647.2|9642.2|0
1592280600000|2020-06-16 04:10:00|9649.5|9644.5|9649.7|9644.7|9650.2|9645.2|9648.7|9643.7|0
1592280900000|2020-06-16 04:15:00|9649.5|9644.5|9648.7|9643.7|9649.7|9644.7|9648.2|9643.2|0
1592281200000|2020-06-16 04:20:00|9649.2|9644.2|9650.5|9645.5|9650.7|9645.7|9648.2|9643.2|0
1592281500000|2020-06-16 04:25:00|9650.2|9645.2|9649.2|9644.2|9650.5|9645.5|9648.7|9643.7|0
1592281800000|2020-06-16 04:30:00|9649|9644|9650.7|9645.7|9650.7|9645.7|9648.7|9643.7|0
1592282100000|2020-06-16 04:35:00|9651|9646|9652.5|9647.5|9652.7|9647.7|9649.7|9644.7|0
1592282400000|2020-06-16 04:40:00|9652.2|9647.2|9651.2|9646.2|9652.7|9647.7|9651|9646|0
1592282700000|2020-06-16 04:45:00|9651.5|9646.5|9649.7|9644.7|9652|9647|9649.7|9644.7|0
1592283000000|2020-06-16 04:50:00|9650|9645|9650|9645|9650.2|9645.2|9648.7|9643.7|0
1592283300000|2020-06-16 04:55:00|9649.7|9644.7|9652.2|9647.2|9652.2|9647.2|9649.2|9644.2|0
1592283600000|2020-06-16 05:00:00|9651.7|9646.7|9649.2|9644.2|9652.2|9647.2|9648.7|9643.7|0
1592283900000|2020-06-16 05:05:00|9649|9644|9648.5|9643.5|9649.7|9644.7|9646.7|9641.7|0
1592284200000|2020-06-16 05:10:00|9648.2|9643.2|9648.7|9643.7|9649.5|9644.5|9647.7|9642.7|0
1592284500000|2020-06-16 05:15:00|9648.5|9643.5|9647.7|9642.7|9648.7|9643.7|9646.7|9641.7|0
1592284800000|2020-06-16 05:20:00|9647.5|9642.5|9645.5|9640.5|9647.5|9642.5|9645.2|9640.2|0
1592285100000|2020-06-16 05:25:00|9645.7|9640.7|9645.2|9640.2|9646.7|9641.7|9644.7|9639.7|0
1592285400000|2020-06-16 05:30:00|9645|9640|9642.7|9637.7|9645|9640|9642.7|9637.7|0
1592285700000|2020-06-16 05:35:00|9643|9638|9641.7|9636.7|9643.2|9638.2|9641.7|9636.7|0
1592286000000|2020-06-16 05:40:00|9641.5|9636.5|9647.2|9642.2|9647.2|9642.2|9641.5|9636.5|0
1592286300000|2020-06-16 05:45:00|9647.5|9642.5|9647.7|9642.7|9649.2|9644.2|9647.2|9642.2|0
1592286600000|2020-06-16 05:50:00|9648|9643|9648.5|9643.5|9650|9645|9648|9643|0
1592286900000|2020-06-16 05:55:00|9648.7|9643.7|9651|9646|9651|9646|9648.2|9643.2|0
1592287200000|2020-06-16 06:00:00|9650.2|9645.2|9652.2|9647.2|9654|9649|9648.2|9643.2|0
1592287500000|2020-06-16 06:05:00|9652|9647|9651|9646|9653|9648|9649.7|9644.7|0
1592287800000|2020-06-16 06:10:00|9651.2|9646.2|9651.5|9646.5|9652.5|9647.5|9648.2|9643.2|0
1592288100000|2020-06-16 06:15:00|9651.7|9646.7|9653|9648|9654.7|9649.7|9651.2|9646.2|0
1592288400000|2020-06-16 06:20:00|9652.7|9647.7|9650|9645|9653.2|9648.2|9649.7|9644.7|0
1592288700000|2020-06-16 06:25:00|9650.2|9645.2|9651.2|9646.2|9651.7|9646.7|9648.2|9643.2|0
1592289000000|2020-06-16 06:30:00|9651.7|9646.7|9648.7|9643.7|9652.2|9647.2|9648.7|9643.7|0
1592289300000|2020-06-16 06:35:00|9648.5|9643.5|9656.5|9651.5|9657.2|9652.2|9648.2|9643.2|0
1592289600000|2020-06-16 06:40:00|9656.7|9651.7|9648.2|9643.2|9656.7|9651.7|9648.2|9643.2|0
1592289900000|2020-06-16 06:45:00|9648.5|9643.5|9649.5|9644.5|9649.5|9644.5|9646.7|9641.7|0
1592290200000|2020-06-16 06:50:00|9649.7|9644.7|9652|9647|9653.2|9648.2|9648.2|9643.2|0
1592290500000|2020-06-16 06:55:00|9652.2|9647.2|9647.5|9642.5|9653.5|9648.5|9647.2|9642.2|0
1592290800000|2020-06-16 07:00:00|9647.2|9642.2|9648.7|9643.7|9651.7|9646.7|9646.5|9641.5|0
1592291100000|2020-06-16 07:05:00|9649|9644|9645.2|9640.2|9650.2|9645.2|9641.7|9636.7|0
1592291400000|2020-06-16 07:10:00|9645|9640|9646.7|9641.7|9647.2|9642.2|9644.2|9639.2|0
1592291700000|2020-06-16 07:15:00|9646.5|9641.5|9653.5|9648.5|9656.7|9651.7|9646.5|9641.5|0
1592292000000|2020-06-16 07:20:00|9653.7|9648.7|9653.5|9648.5|9655|9650|9650.7|9645.7|0
1592292300000|2020-06-16 07:25:00|9653.7|9648.7|9654.2|9649.2|9656.7|9651.7|9652.2|9647.2|0
1592292600000|2020-06-16 07:30:00|9654.5|9649.5|9653.2|9648.2|9659.7|9654.7|9652.7|9647.7|0
1592292900000|2020-06-16 07:35:00|9653.5|9648.5|9654.2|9649.2|9654.7|9649.7|9652.2|9647.2|0
1592293200000|2020-06-16 07:40:00|9654|9649|9655|9650|9657.2|9652.2|9653.7|9648.7|0
1592293500000|2020-06-16 07:45:00|9655.2|9650.2|9655.7|9650.7|9656.7|9651.7|9652.2|9647.2|0
1592293800000|2020-06-16 07:50:00|9656|9651|9659.7|9654.7|9660.2|9655.2|9655.5|9650.5|0
1592294100000|2020-06-16 07:55:00|9659.5|9654.5|9662.2|9657.2|9663.5|9658.5|9658|9653|0
1592294400000|2020-06-16 08:00:00|9662|9657|9665.7|9660.7|9667.2|9662.2|9661.5|9656.5|0
1592294700000|2020-06-16 08:05:00|9665.5|9660.5|9666.5|9661.5|9668|9663|9664.7|9659.7|0
1592295000000|2020-06-16 08:10:00|9666.2|9661.2|9662.5|9657.5|9667.2|9662.2|9662.2|9657.2|0
1592295300000|2020-06-16 08:15:00|9662.2|9657.2|9660.2|9655.2|9663.2|9658.2|9659.2|9654.2|0
1592295600000|2020-06-16 08:20:00|9660.5|9655.5|9661|9656|9663.5|9658.5|9658.2|9653.2|0
1592295900000|2020-06-16 08:25:00|9660.7|9655.7|9659.2|9654.2|9661.2|9656.2|9655.7|9650.7|0
1592296200000|2020-06-16 08:30:00|9659|9654|9657.2|9652.2|9661.5|9656.5|9656.5|9651.5|0
1592296500000|2020-06-16 08:35:00|9657.5|9652.5|9657.5|9652.5|9660.5|9655.5|9655.7|9650.7|0
1592296800000|2020-06-16 08:40:00|9657.2|9652.2|9656.7|9651.7|9658.2|9653.2|9656.2|9651.2|0
1592297100000|2020-06-16 08:45:00|9656.5|9651.5|9655.7|9650.7|9657.2|9652.2|9653.7|9648.7|0
1592297400000|2020-06-16 08:50:00|9655.5|9650.5|9651.5|9646.5|9655.7|9650.7|9647.7|9642.7|0
1592297700000|2020-06-16 08:55:00|9651.2|9646.2|9654.5|9649.5|9654.5|9649.5|9649.2|9644.2|0
1592298000000|2020-06-16 09:00:00|9654.7|9649.7|9655.2|9650.2|9656.2|9651.2|9651|9646|0
1592298300000|2020-06-16 09:05:00|9655|9650|9650.7|9645.7|9656|9651|9650|9645|0
1592298600000|2020-06-16 09:10:00|9651|9646|9655.7|9650.7|9656.2|9651.2|9651|9646|0
1592298900000|2020-06-16 09:15:00|9656|9651|9657|9652|9657.2|9652.2|9654.5|9649.5|0
1592299200000|2020-06-16 09:20:00|9657.2|9652.2|9656.7|9651.7|9660.5|9655.5|9655.7|9650.7|0
1592299500000|2020-06-16 09:25:00|9656.5|9651.5|9656.7|9651.7|9657.7|9652.7|9655.7|9650.7|0
1592299800000|2020-06-16 09:30:00|9656.5|9651.5|9657.7|9652.7|9658.5|9653.5|9655|9650|0
1592300100000|2020-06-16 09:35:00|9657.5|9652.5|9660|9655|9661.5|9656.5|9656.7|9651.7|0
1592300400000|2020-06-16 09:40:00|9659.7|9654.7|9657.2|9652.2|9660|9655|9655.7|9650.7|0
1592300700000|2020-06-16 09:45:00|9657.5|9652.5|9654.2|9649.2|9659.5|9654.5|9654|9649|0
1592301000000|2020-06-16 09:50:00|9654|9649|9652.7|9647.7|9655|9650|9652.7|9647.7|0
1592301300000|2020-06-16 09:55:00|9653|9648|9652|9647|9653.5|9648.5|9650.5|9645.5|0
1592301600000|2020-06-16 10:00:00|9652.2|9647.2|9656.2|9651.2|9656.7|9651.7|9651.2|9646.2|0
1592301900000|2020-06-16 10:05:00|9656|9651|9654.7|9649.7|9656.2|9651.2|9654.2|9649.2|0
1592302200000|2020-06-16 10:10:00|9655.2|9650.2|9655.2|9650.2|9659.5|9654.5|9654.2|9649.2|0
1592302500000|2020-06-16 10:15:00|9655|9650|9658|9653|9659|9654|9654.7|9649.7|0
1592302800000|2020-06-16 10:20:00|9657.7|9652.7|9657.2|9652.2|9659.7|9654.7|9657.2|9652.2|0
1592303100000|2020-06-16 10:25:00|9657.5|9652.5|9653.2|9648.2|9659|9654|9653.2|9648.2|0
1592303400000|2020-06-16 10:30:00|9653|9648|9655.5|9650.5|9657.5|9652.5|9652.2|9647.2|0
1592303700000|2020-06-16 10:35:00|9655.7|9650.7|9659.7|9654.7|9660|9655|9654.7|9649.7|0
1592304000000|2020-06-16 10:40:00|9660|9655|9664.5|9659.5|9665.5|9660.5|9658.7|9653.7|0
1592304300000|2020-06-16 10:45:00|9664.7|9659.7|9663.7|9658.7|9665.2|9660.2|9662.7|9657.7|0
1592304600000|2020-06-16 10:50:00|9664|9659|9661.5|9656.5|9665.2|9660.2|9661|9656|0
1592304900000|2020-06-16 10:55:00|9661.2|9656.2|9660.7|9655.7|9661.7|9656.7|9659.5|9654.5|0
1592305200000|2020-06-16 11:00:00|9660.5|9655.5|9658.7|9653.7|9662|9657|9658.5|9653.5|0
1592305500000|2020-06-16 11:05:00|9658.5|9653.5|9660.7|9655.7|9662.2|9657.2|9657.7|9652.7|0
1592305800000|2020-06-16 11:10:00|9660.5|9655.5|9664.7|9659.7|9665.2|9660.2|9659.7|9654.7|0
1592306100000|2020-06-16 11:15:00|9664.5|9659.5|9663|9658|9665.7|9660.7|9662.5|9657.5|0
1592306400000|2020-06-16 11:20:00|9663.2|9658.2|9662.2|9657.2|9664.5|9659.5|9661.2|9656.2|0
1592306700000|2020-06-16 11:25:00|9662.5|9657.5|9660.7|9655.7|9663.7|9658.7|9660.7|9655.7|0
1592307000000|2020-06-16 11:30:00|9660.5|9655.5|9664.7|9659.7|9664.7|9659.7|9660|9655|0
1592307300000|2020-06-16 11:35:00|9664.5|9659.5|9670.2|9665.2|9670.5|9665.5|9664.2|9659.2|0
1592307600000|2020-06-16 11:40:00|9670|9665|9671.7|9666.7|9672.5|9667.5|9669.7|9664.7|0
1592307900000|2020-06-16 11:45:00|9672|9667|9674.2|9669.2|9674.7|9669.7|9671.5|9666.5|0
1592308200000|2020-06-16 11:50:00|9674.5|9669.5|9671.7|9666.7|9674.7|9669.7|9671.5|9666.5|0
1592308500000|2020-06-16 11:55:00|9671.5|9666.5|9669.5|9664.5|9671.7|9666.7|9667.2|9662.2|0
1592308800000|2020-06-16 12:00:00|9669.2|9664.2|9670.7|9665.7|9672.2|9667.2|9668.2|9663.2|0
1592309100000|2020-06-16 12:05:00|9670.5|9665.5|9670.7|9665.7|9673|9668|9670.2|9665.2|0
1592309400000|2020-06-16 12:10:00|9671.2|9666.2|9665.7|9660.7|9672.2|9667.2|9665.7|9660.7|0
1592309700000|2020-06-16 12:15:00|9666|9661|9666.7|9661.7|9667.5|9662.5|9663.7|9658.7|0
1592310000000|2020-06-16 12:20:00|9667|9662|9665.7|9660.7|9667.2|9662.2|9663.7|9658.7|0
1592310300000|2020-06-16 12:25:00|9666|9661|9665|9660|9667.2|9662.2|9662|9657|0
1592310600000|2020-06-16 12:30:00|9665.3|9660.3|9664.5|9659.5|9674|9669|9661.5|9656.5|0
1592310900000|2020-06-16 12:35:00|9664.7|9659.7|9658.7|9653.7|9666|9661|9655.7|9650.7|0
1592311200000|2020-06-16 12:40:00|9658.5|9653.5|9657.5|9652.5|9659|9654|9653.7|9648.7|0
1592311500000|2020-06-16 12:45:00|9657.7|9652.7|9667.5|9662.5|9668.7|9663.7|9657.5|9652.5|0
1592311800000|2020-06-16 12:50:00|9667.2|9662.2|9663.5|9658.5|9667.7|9662.7|9661.2|9656.2|0
1592312100000|2020-06-16 12:55:00|9663.7|9658.7|9665.2|9660.2|9665.7|9660.7|9658.5|9653.5|0
1592312400000|2020-06-16 13:00:00|9665|9660|9675.7|9670.7|9676.7|9671.7|9664.2|9659.2|0
1592312700000|2020-06-16 13:05:00|9676|9671|9678.2|9673.2|9681.2|9676.2|9673.7|9668.7|0
1592313000000|2020-06-16 13:10:00|9678.5|9673.5|9688.5|9683.5|9690.7|9685.7|9678|9673|0
1592313300000|2020-06-16 13:15:00|9688.7|9683.7|9684.5|9679.5|9691.2|9686.2|9682.7|9677.7|0
1592313600000|2020-06-16 13:20:00|9684.2|9679.2|9680|9675|9686.7|9681.7|9679.2|9674.2|0
1592313900000|2020-06-16 13:25:00|9680.2|9675.2|9682|9677|9686.2|9681.2|9680.2|9675.2|0
1592314200000|2020-06-16 13:30:00|9681.7|9676.7|9681.2|9676.2|9683.7|9678.7|9680.2|9675.2|0
1592314500000|2020-06-16 13:35:00|9681|9676|9684|9679|9687.2|9682.2|9680.7|9675.7|0
1592314800000|2020-06-16 13:40:00|9684.2|9679.2|9682.7|9677.7|9686.7|9681.7|9680.2|9675.2|0
1592315100000|2020-06-16 13:45:00|9682.5|9677.5|9683.2|9678.2|9683.7|9678.7|9679|9674|0
1592315400000|2020-06-16 13:50:00|9683.5|9678.5|9688.5|9683.5|9691.2|9686.2|9682|9677|0
1592315700000|2020-06-16 13:55:00|9688.7|9683.7|9688.7|9683.7|9692|9687|9686.5|9681.5|0
1592316000000|2020-06-16 14:00:00|9689|9684|9689.7|9684.7|9693.2|9688.2|9688|9683|0
1592316300000|2020-06-16 14:05:00|9690.2|9685.2|9693.5|9688.5|9694.2|9689.2|9685|9680|0
1592316600000|2020-06-16 14:10:00|9693.7|9688.7|9691|9686|9696.7|9691.7|9690.7|9685.7|0
1592316900000|2020-06-16 14:15:00|9690.7|9685.7|9705.2|9700.2|9706|9701|9689|9684|0
1592317200000|2020-06-16 14:20:00|9705.5|9700.5|9701|9696|9708|9703|9700.5|9695.5|0
1592317500000|2020-06-16 14:25:00|9700.7|9695.7|9699|9694|9702|9697|9696.2|9691.2|0
1592317800000|2020-06-16 14:30:00|9698.7|9693.7|9698.2|9693.2|9701.2|9696.2|9696.2|9691.2|0
1592318100000|2020-06-16 14:35:00|9698.5|9693.5|9704.7|9699.7|9708.2|9703.2|9697.7|9692.7|0
1592318400000|2020-06-16 14:40:00|9705|9700|9711.2|9706.2|9717.2|9712.2|9705|9700|0
1592318700000|2020-06-16 14:45:00|9711|9706|9712.2|9707.2|9718.7|9713.7|9710.7|9705.7|0
1592319000000|2020-06-16 14:50:00|9712|9707|9719.2|9714.2|9723.2|9718.2|9710.5|9705.5|0
1592319300000|2020-06-16 14:55:00|9719.5|9714.5|9719|9714|9725.7|9720.7|9713.7|9708.7|0
1592319600000|2020-06-16 15:00:00|9719.2|9714.2|9718.2|9713.2|9726.2|9721.2|9718.2|9713.2|0
1592319900000|2020-06-16 15:05:00|9717.7|9712.7|9714.2|9709.2|9720.5|9715.5|9713.7|9708.7|0
1592320200000|2020-06-16 15:10:00|9714|9709|9710.7|9705.7|9719.7|9714.7|9710.5|9705.5|0
1592320500000|2020-06-16 15:15:00|9711|9706|9712.2|9707.2|9712.5|9707.5|9705.2|9700.2|0
1592320800000|2020-06-16 15:20:00|9712.5|9707.5|9705.2|9700.2|9714.7|9709.7|9705.2|9700.2|0
1592321100000|2020-06-16 15:25:00|9705.5|9700.5|9703|9698|9707.2|9702.2|9701.7|9696.7|0
1592321400000|2020-06-16 15:30:00|9702.7|9697.7|9700|9695|9706|9701|9699.7|9694.7|0
1592321700000|2020-06-16 15:35:00|9699.7|9694.7|9704.5|9699.5|9706.7|9701.7|9699.2|9694.2|0
1592322000000|2020-06-16 15:40:00|9704.7|9699.7|9707.2|9702.2|9708.7|9703.7|9704.5|9699.5|0
1592322300000|2020-06-16 15:45:00|9707|9702|9703.7|9698.7|9709|9704|9702.5|9697.5|0
1592322600000|2020-06-16 15:50:00|9703.5|9698.5|9705.7|9700.7|9707.2|9702.2|9701.7|9696.7|0
1592322900000|2020-06-16 15:55:00|9705.5|9700.5|9703.7|9698.7|9706.2|9701.2|9703.5|9698.5|0
1592323200000|2020-06-16 16:00:00|9703.5|9698.5|9701.7|9696.7|9706.2|9701.2|9701.2|9696.2|0
1592323500000|2020-06-16 16:05:00|9701.5|9696.5|9698.5|9693.5|9703.7|9698.7|9697.2|9692.2|0
1592323800000|2020-06-16 16:10:00|9698.2|9693.2|9697.7|9692.7|9700.2|9695.2|9696.7|9691.7|0
1592324100000|2020-06-16 16:15:00|9698|9693|9698.2|9693.2|9699.2|9694.2|9697.2|9692.2|0
1592324400000|2020-06-16 16:20:00|9698|9693|9695.5|9690.5|9698.2|9693.2|9694.7|9689.7|0
1592324700000|2020-06-16 16:25:00|9695.7|9690.7|9697.2|9692.2|9697.2|9692.2|9694.7|9689.7|0
1592325000000|2020-06-16 16:30:00|9697|9692|9694|9689|9697|9692|9693.7|9688.7|0
1592325300000|2020-06-16 16:35:00|9694.2|9689.2|9691.5|9686.5|9694.2|9689.2|9690.3|9685.3|0
1592325600000|2020-06-16 16:40:00|9691.2|9686.2|9691.5|9686.5|9692.7|9687.7|9690.3|9685.3|0
1592325900000|2020-06-16 16:45:00|9691.7|9686.7|9693.7|9688.7|9694.2|9689.2|9691|9686|0
1592326200000|2020-06-16 16:50:00|9693.5|9688.5|9696|9691|9696.2|9691.2|9693.5|9688.5|0
1592326500000|2020-06-16 16:55:00|9695.7|9690.7|9696.2|9691.2|9697.2|9692.2|9694.5|9689.5|0
1592326800000|2020-06-16 17:00:00|9696|9691|9699.7|9694.7|9700|9695|9695.5|9690.5|0
1592327100000|2020-06-16 17:05:00|9700|9695|9700.2|9695.2|9701.5|9696.5|9699.2|9694.2|0
1592327400000|2020-06-16 17:10:00|9700|9695|9702.7|9697.7|9703.7|9698.7|9699.5|9694.5|0
1592327700000|2020-06-16 17:15:00|9702.5|9697.5|9702.2|9697.2|9703.2|9698.2|9701.7|9696.7|0
1592328000000|2020-06-16 17:20:00|9702|9697|9701|9696|9703.2|9698.2|9700.2|9695.2|0
1592328300000|2020-06-16 17:25:00|9700.7|9695.7|9702.2|9697.2|9702.7|9697.7|9699.7|9694.7|0
1592328600000|2020-06-16 17:30:00|9701.5|9696.5|9701.5|9696.5|9702.5|9697.5|9700.2|9695.2|0
1592328900000|2020-06-16 17:35:00|9701.7|9696.7|9703.2|9698.2|9703.7|9698.7|9701.7|9696.7|0
1592329200000|2020-06-16 17:40:00|9703|9698|9700.2|9695.2|9703.2|9698.2|9699.7|9694.7|0
1592329500000|2020-06-16 17:45:00|9700|9695|9700.5|9695.5|9700.7|9695.7|9699.2|9694.2|0
1592329800000|2020-06-16 17:50:00|9700.2|9695.2|9703.2|9698.2|9703.5|9698.5|9699|9694|0
1592330100000|2020-06-16 17:55:00|9702.7|9697.7|9700.7|9695.7|9703.2|9698.2|9700.2|9695.2|0
1592330400000|2020-06-16 18:00:00|9700.2|9695.2|9699|9694|9700.7|9695.7|9697|9692|0
1592330700000|2020-06-16 18:05:00|9699.2|9694.2|9698.2|9693.2|9699.7|9694.7|9697.7|9692.7|0
1592331000000|2020-06-16 18:10:00|9698|9693|9696.7|9691.7|9698.7|9693.7|9695.2|9690.2|0
1592331300000|2020-06-16 18:15:00|9697|9692|9697.7|9692.7|9698|9693|9696.2|9691.2|0
1592331600000|2020-06-16 18:20:00|9697.5|9692.5|9700|9695|9703.2|9698.2|9697.2|9692.2|0
1592331900000|2020-06-16 18:25:00|9700.2|9695.2|9699.7|9694.7|9701.5|9696.5|9699|9694|0
1592332200000|2020-06-16 18:30:00|9699.5|9694.5|9698|9693|9699.7|9694.7|9697.2|9692.2|0
1592332500000|2020-06-16 18:35:00|9698.2|9693.2|9698.7|9693.7|9698.8|9693.8|9697.2|9692.2|0
1592332800000|2020-06-16 18:40:00|9698.5|9693.5|9699.2|9694.2|9699.7|9694.7|9698|9693|0
1592333100000|2020-06-16 18:45:00|9698.7|9693.7|9697.7|9692.7|9700.2|9695.2|9697.5|9692.5|0
1592333400000|2020-06-16 18:50:00|9698|9693|9698.5|9693.5|9700|9695|9697.5|9692.5|0
1592333700000|2020-06-16 18:55:00|9698.2|9693.2|9695.5|9690.5|9699.2|9694.2|9695.2|9690.2|0
1592334000000|2020-06-16 19:00:00|9695.7|9690.7|9696.2|9691.2|9697.7|9692.7|9695|9690|0
1592334300000|2020-06-16 19:05:00|9696|9691|9700.2|9695.2|9700.7|9695.7|9695.7|9690.7|0
1592334600000|2020-06-16 19:10:00|9700|9695|9701.2|9696.2|9701.2|9696.2|9699.2|9694.2|0
1592334900000|2020-06-16 19:15:00|9701.5|9696.5|9704.5|9699.5|9705.2|9700.2|9701.2|9696.2|0
1592335200000|2020-06-16 19:20:00|9704.2|9699.2|9702.2|9697.2|9704.5|9699.5|9701|9696|0
1592335500000|2020-06-16 19:25:00|9702|9697|9701|9696|9702.2|9697.2|9700|9695|0
1592335800000|2020-06-16 19:30:00|9700.7|9695.7|9699.7|9694.7|9703|9698|9699.2|9694.2|0
1592336100000|2020-06-16 19:35:00|9700|9695|9701.7|9696.7|9702.2|9697.2|9699.7|9694.7|0
1592336400000|2020-06-16 19:40:00|9701.5|9696.5|9704.5|9699.5|9705.2|9700.2|9701.2|9696.2|0
1592336700000|2020-06-16 19:45:00|9704.2|9699.2|9703.7|9698.7|9705.2|9700.2|9703|9698|0
1592337000000|2020-06-16 19:50:00|9703.5|9698.5|9703.5|9698.5|9704.8|9699.8|9702.2|9697.2|0
1592337300000|2020-06-16 19:55:00|9703.7|9698.7|9701.2|9696.2|9705.2|9700.2|9701.2|9696.2|0
1592337600000|2020-06-16 20:00:00|9701.5|9696.5|9703.8|9698.8|9704.2|9699.2|9701.2|9696.2|0
1592337900000|2020-06-16 20:05:00|9704|9699|9702.7|9697.7|9704|9699|9702|9697|0
1592338200000|2020-06-16 20:10:00|9702.5|9697.5|9701.2|9696.2|9702.5|9697.5|9700.2|9695.2|0
1592338500000|2020-06-16 20:15:00|9701.5|9696.5|9701.7|9696.7|9702.7|9697.7|9701.2|9696.2|0
1592338800000|2020-06-16 20:20:00|9701.5|9696.5|9700|9695|9701.7|9696.7|9699.7|9694.7|0
1592339100000|2020-06-16 20:25:00|9700.2|9695.2|9701.2|9696.2|9701.2|9696.2|9699.5|9694.5|0
1592339400000|2020-06-16 20:30:00|9700.7|9695.7|9700.2|9695.2|9701.7|9696.7|9700.2|9695.2|0
1592339700000|2020-06-16 20:35:00|9700.5|9695.5|9700.7|9695.7|9701.2|9696.2|9700.2|9695.2|0
1592340000000|2020-06-16 20:40:00|9701|9696|9700.2|9695.2|9701.2|9696.2|9699.2|9694.2|0
1592340300000|2020-06-16 20:45:00|9700|9695|9700.7|9695.7|9700.7|9695.7|9699.5|9694.5|0
1592340600000|2020-06-16 20:50:00|9700.2|9695.2|9700.5|9695.5|9701.2|9696.2|9700.2|9695.2|0
1592340900000|2020-06-16 20:55:00|9700.2|9695.2|9700.5|9695.5|9700.8|9695.8|9699|9694|0
1592352000000|2020-06-17 00:00:00|9699|9694|9700.2|9695.2|9701.7|9696.7|9699|9694|0
1592352300000|2020-06-17 00:05:00|9700.5|9695.5|9697.2|9692.2|9700.8|9695.8|9696.7|9691.7|0
1592352600000|2020-06-17 00:10:00|9697.5|9692.5|9698.5|9693.5|9701.5|9696.5|9697.2|9692.2|0
1592352900000|2020-06-17 00:15:00|9698.7|9693.7|9702.5|9697.5|9703.7|9698.7|9697.2|9692.2|0
1592353200000|2020-06-17 00:20:00|9702.7|9697.7|9705.2|9700.2|9707|9702|9702.2|9697.2|0
1592353500000|2020-06-17 00:25:00|9705|9700|9704.5|9699.5|9706|9701|9703.2|9698.2|0
1592353800000|2020-06-17 00:30:00|9704.7|9699.7|9703.2|9698.2|9706.7|9701.7|9703|9698|0
1592354100000|2020-06-17 00:35:00|9703.5|9698.5|9702.2|9697.2|9704.7|9699.7|9702.2|9697.2|0
1592354400000|2020-06-17 00:40:00|9702|9697|9699.7|9694.7|9702.5|9697.5|9699|9694|0
1592354700000|2020-06-17 00:45:00|9700|9695|9696.2|9691.2|9700.7|9695.7|9696|9691|0
1592355000000|2020-06-17 00:50:00|9696.5|9691.5|9699.5|9694.5|9700|9695|9696.5|9691.5|0
1592355300000|2020-06-17 00:55:00|9699.7|9694.7|9700|9695|9700|9695|9696.7|9691.7|0
1592355600000|2020-06-17 01:00:00|9699.7|9694.7|9698.5|9693.5|9700.2|9695.2|9696.7|9691.7|0
1592355900000|2020-06-17 01:05:00|9698.2|9693.2|9698.7|9693.7|9699.7|9694.7|9698.2|9693.2|0
1592356200000|2020-06-17 01:10:00|9699|9694|9700.7|9695.7|9700.7|9695.7|9697.7|9692.7|0
1592356500000|2020-06-17 01:15:00|9701.2|9696.2|9700.2|9695.2|9702|9697|9699.2|9694.2|0
1592356800000|2020-06-17 01:20:00|9700|9695|9700.5|9695.5|9701.5|9696.5|9699.7|9694.7|0
1592357100000|2020-06-17 01:25:00|9700.2|9695.2|9703.5|9698.5|9703.7|9698.7|9698.7|9693.7|0
1592357400000|2020-06-17 01:30:00|9703.7|9698.7|9704|9699|9705.7|9700.7|9703|9698|0
1592357700000|2020-06-17 01:35:00|9704.2|9699.2|9701.7|9696.7|9704.2|9699.2|9701.5|9696.5|0
1592358000000|2020-06-17 01:40:00|9701.5|9696.5|9698.5|9693.5|9702.7|9697.7|9698.2|9693.2|0
1592358300000|2020-06-17 01:45:00|9698.2|9693.2|9696.7|9691.7|9698.5|9693.5|9696|9691|0
1592358600000|2020-06-17 01:50:00|9696.5|9691.5|9696.7|9691.7|9698.5|9693.5|9696.2|9691.2|0
1592358900000|2020-06-17 01:55:00|9697|9692|9701.5|9696.5|9702.2|9697.2|9696.5|9691.5|0
1592359200000|2020-06-17 02:00:00|9701.2|9696.2|9700.5|9695.5|9703|9698|9699.7|9694.7|0
1592359500000|2020-06-17 02:05:00|9700.2|9695.2|9699.2|9694.2|9701.2|9696.2|9699.2|9694.2|0
1592359800000|2020-06-17 02:10:00|9699.5|9694.5|9701.5|9696.5|9701.5|9696.5|9699.2|9694.2|0
1592360100000|2020-06-17 02:15:00|9701.2|9696.2|9701.7|9696.7|9703.2|9698.2|9700.7|9695.7|0
1592360400000|2020-06-17 02:20:00|9702|9697|9704.2|9699.2|9705|9700|9701.5|9696.5|0
1592360700000|2020-06-17 02:25:00|9704.5|9699.5|9705.2|9700.2|9705.2|9700.2|9704.2|9699.2|0
1592361000000|2020-06-17 02:30:00|9705|9700|9708.2|9703.2|9709.7|9704.7|9704.7|9699.7|0
1592361300000|2020-06-17 02:35:00|9708.5|9703.5|9705.7|9700.7|9709|9704|9705.2|9700.2|0
1592361600000|2020-06-17 02:40:00|9706|9701|9707|9702|9708|9703|9704.7|9699.7|0
1592361900000|2020-06-17 02:45:00|9706.7|9701.7|9704|9699|9707.2|9702.2|9703.7|9698.7|0
1592362200000|2020-06-17 02:50:00|9704.2|9699.2|9702.7|9697.7|9704.7|9699.7|9701.7|9696.7|0
1592362500000|2020-06-17 02:55:00|9702.5|9697.5|9703.2|9698.2|9703.7|9698.7|9701.5|9696.5|0
1592362800000|2020-06-17 03:00:00|9703|9698|9703.7|9698.7|9704.7|9699.7|9703|9698|0
1592363100000|2020-06-17 03:05:00|9704|9699|9704.5|9699.5|9704.7|9699.7|9703.2|9698.2|0
1592363400000|2020-06-17 03:10:00|9704.7|9699.7|9703.2|9698.2|9704.7|9699.7|9703|9698|0
1592363700000|2020-06-17 03:15:00|9703.5|9698.5|9702|9697|9704|9699|9702|9697|0
1592364000000|2020-06-17 03:20:00|9702.2|9697.2|9702.2|9697.2|9702.5|9697.5|9701.7|9696.7|0
1592364300000|2020-06-17 03:25:00|9702.5|9697.5|9702|9697|9702.7|9697.7|9701.5|9696.5|0
1592364600000|2020-06-17 03:30:00|9701.7|9696.7|9699.7|9694.7|9702.5|9697.5|9699.7|9694.7|0
1592364900000|2020-06-17 03:35:00|9700|9695|9701.7|9696.7|9702.2|9697.2|9699.7|9694.7|0
1592365200000|2020-06-17 03:40:00|9702|9697|9702.7|9697.7|9703|9698|9702|9697|0
1592365500000|2020-06-17 03:45:00|9703|9698|9704|9699|9704.2|9699.2|9702.7|9697.7|0
1592365800000|2020-06-17 03:50:00|9703.7|9698.7|9703.2|9698.2|9704.5|9699.5|9702.7|9697.7|0
1592366100000|2020-06-17 03:55:00|9703|9698|9702.7|9697.7|9704.2|9699.2|9702.7|9697.7|0
1592366400000|2020-06-17 04:00:00|9703|9698|9701.2|9696.2|9703.7|9698.7|9701.2|9696.2|0
1592366700000|2020-06-17 04:05:00|9701|9696|9700|9695|9701|9696|9699.7|9694.7|0
1592367000000|2020-06-17 04:10:00|9699.7|9694.7|9699.7|9694.7|9700.7|9695.7|9699.5|9694.5|0
1592367300000|2020-06-17 04:15:00|9699.5|9694.5|9698.7|9693.7|9699.7|9694.7|9698.5|9693.5|0
1592367600000|2020-06-17 04:20:00|9698.5|9693.5|9697.5|9692.5|9698.7|9693.7|9697.2|9692.2|0
1592367900000|2020-06-17 04:25:00|9697.2|9692.2|9695.7|9690.7|9697.7|9692.7|9695.2|9690.2|0
1592368200000|2020-06-17 04:30:00|9695.5|9690.5|9697.2|9692.2|9697.7|9692.7|9695.2|9690.2|0
1592368500000|2020-06-17 04:35:00|9696.7|9691.7|9698|9693|9698.2|9693.2|9696.5|9691.5|0
1592368800000|2020-06-17 04:40:00|9697.7|9692.7|9698.2|9693.2|9699.5|9694.5|9697.5|9692.5|0
1592369100000|2020-06-17 04:45:00|9698.5|9693.5|9699.2|9694.2|9699.7|9694.7|9698|9693|0
1592369400000|2020-06-17 04:50:00|9699.5|9694.5|9699.2|9694.2|9699.7|9694.7|9698.7|9693.7|0
1592369700000|2020-06-17 04:55:00|9699|9694|9697.2|9692.2|9699|9694|9697.2|9692.2|0
1592370000000|2020-06-17 05:00:00|9697.5|9692.5|9693.2|9688.2|9698.2|9693.2|9691.7|9686.7|0
1592370300000|2020-06-17 05:05:00|9693.7|9688.7|9697.2|9692.2|9698|9693|9693.2|9688.2|0
1592370600000|2020-06-17 05:10:00|9697.5|9692.5|9698.7|9693.7|9699.2|9694.2|9696.7|9691.7|0
1592370900000|2020-06-17 05:15:00|9699|9694|9698.2|9693.2|9699.7|9694.7|9697.7|9692.7|0
1592371200000|2020-06-17 05:20:00|9698|9693|9696.7|9691.7|9698.2|9693.2|9696.5|9691.5|0
1592371500000|2020-06-17 05:25:00|9696.5|9691.5|9696.7|9691.7|9697.7|9692.7|9696.2|9691.2|0
1592371800000|2020-06-17 05:30:00|9697|9692|9695.7|9690.7|9697.5|9692.5|9695.5|9690.5|0
1592372100000|2020-06-17 05:35:00|9696.2|9691.2|9696.2|9691.2|9696.7|9691.7|9695.2|9690.2|0
1592372400000|2020-06-17 05:40:00|9696.5|9691.5|9697|9692|9698|9693|9696|9691|0
1592372700000|2020-06-17 05:45:00|9697.2|9692.2|9697.7|9692.7|9698.2|9693.2|9696.5|9691.5|0
1592373000000|2020-06-17 05:50:00|9697.5|9692.5|9694.7|9689.7|9698.2|9693.2|9694.2|9689.2|0
1592373300000|2020-06-17 05:55:00|9694.5|9689.5|9696|9691|9696.2|9691.2|9693.7|9688.7|0
1592373600000|2020-06-17 06:00:00|9695.7|9690.7|9691.5|9686.5|9697|9692|9691.5|9686.5|0
1592373900000|2020-06-17 06:05:00|9691.7|9686.7|9689.2|9684.2|9692.5|9687.5|9687.7|9682.7|0
1592374200000|2020-06-17 06:10:00|9689.5|9684.5|9688|9683|9691.7|9686.7|9686.2|9681.2|0
1592374500000|2020-06-17 06:15:00|9687.7|9682.7|9690.7|9685.7|9690.7|9685.7|9687.7|9682.7|0
1592374800000|2020-06-17 06:20:00|9690.5|9685.5|9685.5|9680.5|9690.5|9685.5|9684.7|9679.7|0
1592375100000|2020-06-17 06:25:00|9685.2|9680.2|9688.5|9683.5|9688.5|9683.5|9684.7|9679.7|0
1592375400000|2020-06-17 06:30:00|9688.7|9683.7|9690.2|9685.2|9691.2|9686.2|9685.7|9680.7|0
1592375700000|2020-06-17 06:35:00|9690.5|9685.5|9687.7|9682.7|9691.2|9686.2|9687.5|9682.5|0
1592376000000|2020-06-17 06:40:00|9687.5|9682.5|9688.2|9683.2|9688.7|9683.7|9687|9682|0
1592376300000|2020-06-17 06:45:00|9688.5|9683.5|9688.7|9683.7|9689.2|9684.2|9685.7|9680.7|0
1592376600000|2020-06-17 06:50:00|9689|9684|9689.2|9684.2|9690.2|9685.2|9686.2|9681.2|0
1592376900000|2020-06-17 06:55:00|9689.5|9684.5|9690.7|9685.7|9690.7|9685.7|9687.7|9682.7|0
1592377200000|2020-06-17 07:00:00|9690.5|9685.5|9686.7|9681.7|9691.2|9686.2|9685.7|9680.7|0
1592377500000|2020-06-17 07:05:00|9687|9682|9686.2|9681.2|9687.7|9682.7|9683.5|9678.5|0
1592377800000|2020-06-17 07:10:00|9686|9681|9688.2|9683.2|9688.2|9683.2|9684.2|9679.2|0
1592378100000|2020-06-17 07:15:00|9688|9683|9687|9682|9689.2|9684.2|9684.7|9679.7|0
1592378400000|2020-06-17 07:20:00|9687.2|9682.2|9688.7|9683.7|9689.7|9684.7|9686.7|9681.7|0
1592378700000|2020-06-17 07:25:00|9689|9684|9682.7|9677.7|9689.7|9684.7|9681.5|9676.5|0
1592379000000|2020-06-17 07:30:00|9682.2|9677.2|9681.7|9676.7|9683.5|9678.5|9680.7|9675.7|0
1592379300000|2020-06-17 07:35:00|9682|9677|9680.5|9675.5|9682.2|9677.2|9679.2|9674.2|0
1592379600000|2020-06-17 07:40:00|9680.7|9675.7|9681.7|9676.7|9682.7|9677.7|9678.7|9673.7|0
1592379900000|2020-06-17 07:45:00|9682|9677|9683.7|9678.7|9686.7|9681.7|9681.7|9676.7|0
1592380200000|2020-06-17 07:50:00|9684|9679|9684.2|9679.2|9685.7|9680.7|9683.5|9678.5|0
1592380500000|2020-06-17 07:55:00|9684.5|9679.5|9695.7|9690.7|9696.7|9691.7|9684.2|9679.2|0
1592380800000|2020-06-17 08:00:00|9696|9691|9693.2|9688.2|9697.7|9692.7|9692.7|9687.7|0
1592381100000|2020-06-17 08:05:00|9693|9688|9695.2|9690.2|9696.2|9691.2|9692.7|9687.7|0
1592381400000|2020-06-17 08:10:00|9695|9690|9699.2|9694.2|9701.7|9696.7|9693.2|9688.2|0
1592381700000|2020-06-17 08:15:00|9699|9694|9695|9690|9699.7|9694.7|9693.7|9688.7|0
1592382000000|2020-06-17 08:20:00|9695.2|9690.2|9693.7|9688.7|9695.5|9690.5|9690.7|9685.7|0
1592382300000|2020-06-17 08:25:00|9693.5|9688.5|9694.2|9689.2|9694.7|9689.7|9690.7|9685.7|0
1592382600000|2020-06-17 08:30:00|9694.5|9689.5|9694.7|9689.7|9694.7|9689.7|9691.2|9686.2|0
1592382900000|2020-06-17 08:35:00|9694.2|9689.2|9696.2|9691.2|9696.7|9691.7|9693.7|9688.7|0
1592383200000|2020-06-17 08:40:00|9696.5|9691.5|9697.5|9692.5|9700.5|9695.5|9696.2|9691.2|0
1592383500000|2020-06-17 08:45:00|9697.2|9692.2|9698.2|9693.2|9699.2|9694.2|9696|9691|0
1592383800000|2020-06-17 08:50:00|9698.5|9693.5|9702.2|9697.2|9702.7|9697.7|9697.7|9692.7|0
1592384100000|2020-06-17 08:55:00|9702.5|9697.5|9703.7|9698.7|9706.5|9701.5|9702.2|9697.2|0
1592384400000|2020-06-17 09:00:00|9703.2|9698.2|9703.7|9698.7|9706.2|9701.2|9701.7|9696.7|0
1592384700000|2020-06-17 09:05:00|9704|9699|9705.7|9700.7|9707.2|9702.2|9702.7|9697.7|0
1592385000000|2020-06-17 09:10:00|9706|9701|9711.5|9706.5|9711.5|9706.5|9704.7|9699.7|0
1592385300000|2020-06-17 09:15:00|9711.2|9706.2|9714.2|9709.2|9717.2|9712.2|9711|9706|0
1592385600000|2020-06-17 09:20:00|9714|9709|9714.2|9709.2|9715.2|9710.2|9712.7|9707.7|0
1592385900000|2020-06-17 09:25:00|9714.5|9709.5|9714.5|9709.5|9715.5|9710.5|9712.7|9707.7|0
1592386200000|2020-06-17 09:30:00|9714.2|9709.2|9717.5|9712.5|9718.2|9713.2|9714.2|9709.2|0
1592386500000|2020-06-17 09:35:00|9717.7|9712.7|9718|9713|9719.7|9714.7|9717|9712|0
1592386800000|2020-06-17 09:40:00|9717.7|9712.7|9717.5|9712.5|9719.2|9714.2|9716.2|9711.2|0
1592387100000|2020-06-17 09:45:00|9717.2|9712.2|9724.7|9719.7|9728|9723|9716.2|9711.2|0
1592387400000|2020-06-17 09:50:00|9724.5|9719.5|9722.7|9717.7|9725.2|9720.2|9720.2|9715.2|0
1592387700000|2020-06-17 09:55:00|9723|9718|9722.7|9717.7|9725.2|9720.2|9719.7|9714.7|0
1592388000000|2020-06-17 10:00:00|9722.5|9717.5|9717.7|9712.7|9722.7|9717.7|9717.7|9712.7|0
1592388300000|2020-06-17 10:05:00|9718|9713|9721|9716|9722.2|9717.2|9716.7|9711.7|0
1592388600000|2020-06-17 10:10:00|9720.7|9715.7|9720.7|9715.7|9722.5|9717.5|9717.2|9712.2|0
1592388900000|2020-06-17 10:15:00|9721|9716|9721.2|9716.2|9722.7|9717.7|9720.2|9715.2|0
1592389200000|2020-06-17 10:20:00|9721.5|9716.5|9721.5|9716.5|9721.7|9716.7|9719.5|9714.5|0
1592389500000|2020-06-17 10:25:00|9721.2|9716.2|9711.2|9706.2|9721.5|9716.5|9711.2|9706.2|0
1592389800000|2020-06-17 10:30:00|9711|9706|9712|9707|9714.5|9709.5|9710.5|9705.5|0
1592390100000|2020-06-17 10:35:00|9711.7|9706.7|9708.7|9703.7|9712.2|9707.2|9708.2|9703.2|0
1592390400000|2020-06-17 10:40:00|9708.5|9703.5|9711.7|9706.7|9712.2|9707.2|9708.2|9703.2|0
1592390700000|2020-06-17 10:45:00|9711.5|9706.5|9711.5|9706.5|9713.7|9708.7|9710.2|9705.2|0
1592391000000|2020-06-17 10:50:00|9711.7|9706.7|9713.7|9708.7|9713.7|9708.7|9710.2|9705.2|0
1592391300000|2020-06-17 10:55:00|9713.5|9708.5|9709.7|9704.7|9714.2|9709.2|9709.2|9704.2|0
1592391600000|2020-06-17 11:00:00|9710|9705|9706.2|9701.2|9711|9706|9702.2|9697.2|0
1592391900000|2020-06-17 11:05:00|9706.5|9701.5|9710|9705|9710.5|9705.5|9704.5|9699.5|0
1592392200000|2020-06-17 11:10:00|9709.7|9704.7|9706.7|9701.7|9710|9705|9702.5|9697.5|0
1592392500000|2020-06-17 11:15:00|9707.2|9702.2|9711|9706|9711.2|9706.2|9706.7|9701.7|0
1592392800000|2020-06-17 11:20:00|9711.2|9706.2|9710.2|9705.2|9713|9708|9710.2|9705.2|0
1592393100000|2020-06-17 11:25:00|9710|9705|9708.7|9703.7|9711.5|9706.5|9708.2|9703.2|0
1592393400000|2020-06-17 11:30:00|9708.5|9703.5|9708.2|9703.2|9709.2|9704.2|9706.2|9701.2|0
1592393700000|2020-06-17 11:35:00|9708|9703|9707.5|9702.5|9708.5|9703.5|9705.7|9700.7|0
1592394000000|2020-06-17 11:40:00|9707.2|9702.2|9710.2|9705.2|9712|9707|9707.2|9702.2|0
1592394300000|2020-06-17 11:45:00|9710.5|9705.5|9709.2|9704.2|9712|9707|9709.2|9704.2|0
1592394600000|2020-06-17 11:50:00|9709|9704|9710|9705|9711.2|9706.2|9708.5|9703.5|0
1592394900000|2020-06-17 11:55:00|9709.7|9704.7|9719.2|9714.2|9720|9715|9709.2|9704.2|0
1592395200000|2020-06-17 12:00:00|9718.7|9713.7|9716.2|9711.2|9721.2|9716.2|9715.2|9710.2|0
1592395500000|2020-06-17 12:05:00|9716|9711|9717.2|9712.2|9718.2|9713.2|9714|9709|0
1592395800000|2020-06-17 12:10:00|9717.5|9712.5|9719.7|9714.7|9720|9715|9714.7|9709.7|0
1592396100000|2020-06-17 12:15:00|9719.2|9714.2|9718.7|9713.7|9725.2|9720.2|9716.7|9711.7|0
1592396400000|2020-06-17 12:20:00|9719|9714|9721.2|9716.2|9721.5|9716.5|9717.2|9712.2|0
1592396700000|2020-06-17 12:25:00|9720.7|9715.7|9723|9718|9723.7|9718.7|9718.7|9713.7|0
1592397000000|2020-06-17 12:30:00|9723.3|9718.3|9722.2|9717.2|9725.2|9720.2|9718.7|9713.7|0
1592397300000|2020-06-17 12:35:00|9722.5|9717.5|9721|9716|9723.5|9718.5|9720.2|9715.2|0
1592397600000|2020-06-17 12:40:00|9721.2|9716.2|9719.2|9714.2|9721.2|9716.2|9717.5|9712.5|0
1592397900000|2020-06-17 12:45:00|9719|9714|9713.7|9708.7|9719.7|9714.7|9712.2|9707.2|0
1592398200000|2020-06-17 12:50:00|9714|9709|9715.5|9710.5|9717.2|9712.2|9713.5|9708.5|0
1592398500000|2020-06-17 12:55:00|9715.2|9710.2|9717|9712|9719.2|9714.2|9715.2|9710.2|0
1592398800000|2020-06-17 13:00:00|9716.7|9711.7|9714.2|9709.2|9717.5|9712.5|9714.2|9709.2|0
1592399100000|2020-06-17 13:05:00|9714.7|9709.7|9717.2|9712.2|9717.2|9712.2|9712.2|9707.2|0
1592399400000|2020-06-17 13:10:00|9717|9712|9715.7|9710.7|9718.2|9713.2|9714.5|9709.5|0
1592399700000|2020-06-17 13:15:00|9715.5|9710.5|9713.2|9708.2|9718.7|9713.7|9713|9708|0
1592400000000|2020-06-17 13:20:00|9713.5|9708.5|9708.5|9703.5|9714|9709|9708|9703|0
1592400300000|2020-06-17 13:25:00|9708.7|9703.7|9707.7|9702.7|9710|9705|9706.7|9701.7|0
1592400600000|2020-06-17 13:30:00|9707.5|9702.5|9713|9708|9713.2|9708.2|9707.2|9702.2|0
1592400900000|2020-06-17 13:35:00|9712.7|9707.7|9717.2|9712.2|9717.7|9712.7|9711.7|9706.7|0
1592401200000|2020-06-17 13:40:00|9717.5|9712.5|9720.5|9715.5|9720.7|9715.7|9717|9712|0
1592401500000|2020-06-17 13:45:00|9720.2|9715.2|9715.7|9710.7|9722.5|9717.5|9715.7|9710.7|0
1592401800000|2020-06-17 13:50:00|9715.5|9710.5|9720.2|9715.2|9721.2|9716.2|9713.2|9708.2|0
1592402100000|2020-06-17 13:55:00|9720.7|9715.7|9726.5|9721.5|9731|9726|9720.7|9715.7|0
1592402400000|2020-06-17 14:00:00|9726.7|9721.7|9728.2|9723.2|9731.7|9726.7|9724.5|9719.5|0
1592402700000|2020-06-17 14:05:00|9728|9723|9724.2|9719.2|9728.9|9723.9|9723.7|9718.7|0
1592403000000|2020-06-17 14:10:00|9724.5|9719.5|9731.5|9726.5|9732|9727|9724.5|9719.5|0
1592403300000|2020-06-17 14:15:00|9731.2|9726.2|9733.2|9728.2|9737.2|9732.2|9726|9721|0
1592403600000|2020-06-17 14:20:00|9732.9|9727.9|9731.5|9726.5|9735|9730|9728.2|9723.2|0
1592403900000|2020-06-17 14:25:00|9731.2|9726.2|9733.7|9728.7|9735|9730|9730.7|9725.7|0
1592404200000|2020-06-17 14:30:00|9734|9729|9731.7|9726.7|9734.7|9729.7|9728.7|9723.7|0
1592404500000|2020-06-17 14:35:00|9731.9|9726.9|9728.5|9723.5|9732.7|9727.7|9726.7|9721.7|0
1592404800000|2020-06-17 14:40:00|9728.2|9723.2|9725.7|9720.7|9729.4|9724.4|9724.7|9719.7|0
1592405100000|2020-06-17 14:45:00|9725.5|9720.5|9721|9716|9726.2|9721.2|9721|9716|0
1592405400000|2020-06-17 14:50:00|9721.2|9716.2|9715|9710|9721.2|9716.2|9714.2|9709.2|0
1592405700000|2020-06-17 14:55:00|9715.2|9710.2|9725.2|9720.2|9726.2|9721.2|9714.5|9709.5|0
1592406000000|2020-06-17 15:00:00|9725|9720|9725|9720|9729.2|9724.2|9722.7|9717.7|0
1592406300000|2020-06-17 15:05:00|9724.7|9719.7|9722.2|9717.2|9726.2|9721.2|9721|9716|0
1592406600000|2020-06-17 15:10:00|9722|9717|9724|9719|9725.2|9720.2|9718.5|9713.5|0
1592406900000|2020-06-17 15:15:00|9724.2|9719.2|9727.7|9722.7|9727.9|9722.9|9723.4|9718.4|0
1592407200000|2020-06-17 15:20:00|9727.5|9722.5|9725.7|9720.7|9727.5|9722.5|9724.5|9719.5|0
1592407500000|2020-06-17 15:25:00|9725.9|9720.9|9726.2|9721.2|9728.4|9723.4|9724.5|9719.5|0
1592407800000|2020-06-17 15:30:00|9726.5|9721.5|9731.7|9726.7|9731.7|9726.7|9726.5|9721.5|0
1592408100000|2020-06-17 15:35:00|9732|9727|9730.7|9725.7|9734.2|9729.2|9730|9725|0
1592408400000|2020-06-17 15:40:00|9731|9726|9731.5|9726.5|9732.2|9727.2|9729.7|9724.7|0
1592408700000|2020-06-17 15:45:00|9731.7|9726.7|9730.5|9725.5|9733.7|9728.7|9730|9725|0
1592409000000|2020-06-17 15:50:00|9730.7|9725.7|9730.7|9725.7|9731.9|9726.9|9728.7|9723.7|0
1592409300000|2020-06-17 15:55:00|9731|9726|9728.9|9723.9|9732.2|9727.2|9728.2|9723.2|0
1592409600000|2020-06-17 16:00:00|9729|9724|9729.2|9724.2|9729.7|9724.7|9728|9723|0
1592409900000|2020-06-17 16:05:00|9729|9724|9726.7|9721.7|9730|9725|9726.7|9721.7|0
1592410200000|2020-06-17 16:10:00|9726.2|9721.2|9729.7|9724.7|9730.5|9725.5|9726.2|9721.2|0
1592410500000|2020-06-17 16:15:00|9729.9|9724.9|9726.2|9721.2|9731|9726|9726.2|9721.2|0
1592410800000|2020-06-17 16:20:00|9726.4|9721.4|9724.9|9719.9|9728.7|9723.7|9724.2|9719.2|0
1592411100000|2020-06-17 16:25:00|9725|9720|9724.7|9719.7|9726.7|9721.7|9724.5|9719.5|0
1592411400000|2020-06-17 16:30:00|9724.5|9719.5|9723|9718|9724.7|9719.7|9722.5|9717.5|0
1592411700000|2020-06-17 16:35:00|9723.2|9718.2|9722.2|9717.2|9723.7|9718.7|9721.5|9716.5|0
1592412000000|2020-06-17 16:40:00|9722.5|9717.5|9720.7|9715.7|9723.2|9718.2|9720.5|9715.5|0
1592412300000|2020-06-17 16:45:00|9721|9716|9721.2|9716.2|9721.7|9716.7|9719.7|9714.7|0
1592412600000|2020-06-17 16:50:00|9721|9716|9721.5|9716.5|9722|9717|9718.7|9713.7|0
1592412900000|2020-06-17 16:55:00|9721.7|9716.7|9719.7|9714.7|9722.7|9717.7|9719.2|9714.2|0
1592413200000|2020-06-17 17:00:00|9719.2|9714.2|9717.7|9712.7|9720.2|9715.2|9717.7|9712.7|0
1592413500000|2020-06-17 17:05:00|9717.5|9712.5|9718.2|9713.2|9718.5|9713.5|9716.2|9711.2|0
1592413800000|2020-06-17 17:10:00|9718|9713|9716.7|9711.7|9718.2|9713.2|9716.7|9711.7|0
1592414100000|2020-06-17 17:15:00|9716.5|9711.5|9716.7|9711.7|9717.5|9712.5|9715.7|9710.7|0
1592414400000|2020-06-17 17:20:00|9716.2|9711.2|9713.7|9708.7|9716.5|9711.5|9713.2|9708.2|0
1592414700000|2020-06-17 17:25:00|9714|9709|9713.7|9708.7|9715.2|9710.2|9712.7|9707.7|0
1592415000000|2020-06-17 17:30:00|9714|9709|9713.2|9708.2|9714.5|9709.5|9712.5|9707.5|0
1592415300000|2020-06-17 17:35:00|9713.5|9708.5|9713.2|9708.2|9714.5|9709.5|9712.5|9707.5|0
1592415600000|2020-06-17 17:40:00|9713.5|9708.5|9713.5|9708.5|9714.2|9709.2|9712.5|9707.5|0
1592415900000|2020-06-17 17:45:00|9713.7|9708.7|9710.7|9705.7|9713.7|9708.7|9710.7|9705.7|0
1592416200000|2020-06-17 17:50:00|9710.2|9705.2|9712|9707|9712.2|9707.2|9710|9705|0
1592416500000|2020-06-17 17:55:00|9711.7|9706.7|9712.2|9707.2|9712.7|9707.7|9711.2|9706.2|0
1592416800000|2020-06-17 18:00:00|9712.5|9707.5|9715.2|9710.2|9715.2|9710.2|9712.2|9707.2|0
1592417100000|2020-06-17 18:05:00|9714.7|9709.7|9713.7|9708.7|9714.7|9709.7|9712.7|9707.7|0
1592417400000|2020-06-17 18:10:00|9714|9709|9716.5|9711.5|9716.7|9711.7|9713.2|9708.2|0
1592417700000|2020-06-17 18:15:00|9716.7|9711.7|9715.7|9710.7|9717.2|9712.2|9715.2|9710.2|0
1592418000000|2020-06-17 18:20:00|9716|9711|9716.2|9711.2|9716.5|9711.5|9715.2|9710.2|0
1592418300000|2020-06-17 18:25:00|9716|9711|9715.2|9710.2|9716.7|9711.7|9714.7|9709.7|0
1592418600000|2020-06-17 18:30:00|9714.7|9709.7|9713.7|9708.7|9715.2|9710.2|9713.2|9708.2|0
1592418900000|2020-06-17 18:35:00|9713.5|9708.5|9714.7|9709.7|9714.7|9709.7|9713.2|9708.2|0
1592419200000|2020-06-17 18:40:00|9715|9710|9714.2|9709.2|9715|9710|9713.5|9708.5|0
1592419500000|2020-06-17 18:45:00|9714.5|9709.5|9715|9710|9715.7|9710.7|9714.2|9709.2|0
1592419800000|2020-06-17 18:50:00|9714.7|9709.7|9715.7|9710.7|9716.5|9711.5|9713.7|9708.7|0
1592420100000|2020-06-17 18:55:00|9715.5|9710.5|9717.5|9712.5|9718.2|9713.2|9715.2|9710.2|0
1592420400000|2020-06-17 19:00:00|9717.7|9712.7|9717.7|9712.7|9719.2|9714.2|9717.2|9712.2|0
1592420700000|2020-06-17 19:05:00|9718|9713|9717|9712|9718.7|9713.7|9716|9711|0
1592421000000|2020-06-17 19:10:00|9716.7|9711.7|9717.7|9712.7|9718|9713|9716.7|9711.7|0
1592421300000|2020-06-17 19:15:00|9717.5|9712.5|9714.7|9709.7|9717.7|9712.7|9714|9709|0
1592421600000|2020-06-17 19:20:00|9715|9710|9715.2|9710.2|9716|9711|9713.2|9708.2|0
1592421900000|2020-06-17 19:25:00|9715|9710|9715.2|9710.2|9716.2|9711.2|9714|9709|0
1592422200000|2020-06-17 19:30:00|9715.5|9710.5|9714.5|9709.5|9716.2|9711.2|9713.7|9708.7|0
1592422500000|2020-06-17 19:35:00|9714.7|9709.7|9713.2|9708.2|9714.7|9709.7|9712.7|9707.7|0
1592422800000|2020-06-17 19:40:00|9713.7|9708.7|9714.7|9709.7|9715.5|9710.5|9712.7|9707.7|0
1592423100000|2020-06-17 19:45:00|9714.5|9709.5|9714.7|9709.7|9715.5|9710.5|9713.7|9708.7|0
1592423400000|2020-06-17 19:50:00|9715.2|9710.2|9712.7|9707.7|9715.2|9710.2|9711.7|9706.7|0
1592423700000|2020-06-17 19:55:00|9712.5|9707.5|9710.7|9705.7|9712.7|9707.7|9710.2|9705.2|0
1592424000000|2020-06-17 20:00:00|9711|9706|9712.2|9707.2|9713.7|9708.7|9709.7|9704.7|0
1592424300000|2020-06-17 20:05:00|9712|9707|9711.7|9706.7|9712.2|9707.2|9710.2|9705.2|0
1592424600000|2020-06-17 20:10:00|9712|9707|9712.5|9707.5|9713.2|9708.2|9711.7|9706.7|0
1592424900000|2020-06-17 20:15:00|9712.2|9707.2|9712.2|9707.2|9712.7|9707.7|9712|9707|0
1592425200000|2020-06-17 20:20:00|9712|9707|9711|9706|9712.5|9707.5|9710.7|9705.7|0
1592425500000|2020-06-17 20:25:00|9711.2|9706.2|9709.2|9704.2|9711.2|9706.2|9708.2|9703.2|0
1592425800000|2020-06-17 20:30:00|9708.7|9703.7|9710|9705|9710.2|9705.2|9708.7|9703.7|0
1592426100000|2020-06-17 20:35:00|9710.2|9705.2|9710.2|9705.2|9710.5|9705.5|9710|9705|0
1592426400000|2020-06-17 20:40:00|9710|9705|9709|9704|9710.2|9705.2|9708.2|9703.2|0
1592426700000|2020-06-17 20:45:00|9708.7|9703.7|9707.2|9702.2|9709.7|9704.7|9707.2|9702.2|0
1592427000000|2020-06-17 20:50:00|9707.5|9702.5|9707.7|9702.7|9709|9704|9705.7|9700.7|0
1592427300000|2020-06-17 20:55:00|9707.5|9702.5|9707.2|9702.2|9708.7|9703.7|9706.2|9701.2|0
1592438400000|2020-06-18 00:00:00|9709.5|9704.5|9710|9705|9710.2|9705.2|9706|9701|0
1592438700000|2020-06-18 00:05:00|9709.7|9704.7|9704.2|9699.2|9711|9706|9704|9699|0
1592439000000|2020-06-18 00:10:00|9704.4|9699.4|9708.4|9703.4|9708.5|9703.5|9704.2|9699.2|0
1592439300000|2020-06-18 00:15:00|9708.5|9703.5|9707.7|9702.7|9709.2|9704.2|9707.2|9702.2|0
1592439600000|2020-06-18 00:20:00|9707.5|9702.5|9705.5|9700.5|9709.4|9704.4|9705.5|9700.5|0
1592439900000|2020-06-18 00:25:00|9705.2|9700.2|9705|9700|9705.4|9700.4|9702|9697|0
1592440200000|2020-06-18 00:30:00|9704.9|9699.9|9704.2|9699.2|9706.5|9701.5|9703.2|9698.2|0
1592440500000|2020-06-18 00:35:00|9704.4|9699.4|9704.2|9699.2|9705.7|9700.7|9704|9699|0
1592440800000|2020-06-18 00:40:00|9705|9700|9707|9702|9707|9702|9705|9700|0
1592441100000|2020-06-18 00:45:00|9706.7|9701.7|9707.5|9702.5|9709.7|9704.7|9706.7|9701.7|0
1592441400000|2020-06-18 00:50:00|9707.2|9702.2|9706.7|9701.7|9707.5|9702.5|9704.7|9699.7|0
1592441700000|2020-06-18 00:55:00|9706.5|9701.5|9708.7|9703.7|9708.7|9703.7|9706.2|9701.2|0
1592442000000|2020-06-18 01:00:00|9708.5|9703.5|9706.7|9701.7|9709.2|9704.2|9706.4|9701.4|0
1592442300000|2020-06-18 01:05:00|9706.5|9701.5|9705.2|9700.2|9707|9702|9705|9700|0
1592442600000|2020-06-18 01:10:00|9705|9700|9704.5|9699.5|9705.2|9700.2|9704.2|9699.2|0
1592442900000|2020-06-18 01:15:00|9704.7|9699.7|9704|9699|9704.7|9699.7|9702|9697|0
1592443200000|2020-06-18 01:20:00|9704.2|9699.2|9709.2|9704.2|9710.2|9705.2|9704.2|9699.2|0
1592443500000|2020-06-18 01:25:00|9709|9704|9708.2|9703.2|9710.2|9705.2|9707.7|9702.7|0
1592443800000|2020-06-18 01:30:00|9708.7|9703.7|9714.5|9709.5|9715.5|9710.5|9708.7|9703.7|0
1592444100000|2020-06-18 01:35:00|9714.7|9709.7|9716.7|9711.7|9718|9713|9713|9708|0
1592444400000|2020-06-18 01:40:00|9716.5|9711.5|9717.5|9712.5|9721|9716|9716.4|9711.4|0
1592444700000|2020-06-18 01:45:00|9717.7|9712.7|9715.7|9710.7|9718.2|9713.2|9714.7|9709.7|0
1592445000000|2020-06-18 01:50:00|9715.9|9710.9|9716|9711|9718.5|9713.5|9715|9710|0
1592445300000|2020-06-18 01:55:00|9716.2|9711.2|9714.7|9709.7|9716.7|9711.7|9713.7|9708.7|0
1592445600000|2020-06-18 02:00:00|9714.5|9709.5|9716.2|9711.2|9716.7|9711.7|9713.5|9708.5|0
1592445900000|2020-06-18 02:05:00|9716|9711|9714.5|9709.5|9717.2|9712.2|9713.7|9708.7|0
1592446200000|2020-06-18 02:10:00|9714.7|9709.7|9714.5|9709.5|9716.5|9711.5|9714.2|9709.2|0
1592446500000|2020-06-18 02:15:00|9714.7|9709.7|9714|9709|9714.7|9709.7|9713.7|9708.7|0
1592446800000|2020-06-18 02:20:00|9714.2|9709.2|9715.7|9710.7|9716.2|9711.2|9713|9708|0
1592447100000|2020-06-18 02:25:00|9716|9711|9715.2|9710.2|9717.5|9712.5|9714.2|9709.2|0
1592447400000|2020-06-18 02:30:00|9715.5|9710.5|9714.2|9709.2|9715.7|9710.7|9713|9708|0
1592447700000|2020-06-18 02:35:00|9714|9709|9713|9708|9714.7|9709.7|9712.7|9707.7|0
1592448000000|2020-06-18 02:40:00|9712.7|9707.7|9712.7|9707.7|9713.2|9708.2|9711.5|9706.5|0
1592448300000|2020-06-18 02:45:00|9712.9|9707.9|9714.7|9709.7|9715.2|9710.2|9712.7|9707.7|0
1592448600000|2020-06-18 02:50:00|9714.9|9709.9|9713.7|9708.7|9715.5|9710.5|9713.7|9708.7|0
1592448900000|2020-06-18 02:55:00|9713.9|9708.9|9713.7|9708.7|9714.2|9709.2|9713|9708|0
1592449200000|2020-06-18 03:00:00|9713.5|9708.5|9712.5|9707.5|9713.9|9708.9|9712|9707|0
1592449500000|2020-06-18 03:05:00|9712.7|9707.7|9713|9708|9713.2|9708.2|9712.2|9707.2|0
1592449800000|2020-06-18 03:10:00|9712.7|9707.7|9709.2|9704.2|9713|9708|9707.5|9702.5|0
1592450100000|2020-06-18 03:15:00|9708.7|9703.7|9708|9703|9710.2|9705.2|9707.7|9702.7|0
1592450400000|2020-06-18 03:20:00|9707.7|9702.7|9708|9703|9708|9703|9707|9702|0
1592450700000|2020-06-18 03:25:00|9707.7|9702.7|9707.7|9702.7|9708.7|9703.7|9707|9702|0
1592451000000|2020-06-18 03:30:00|9707.9|9702.9|9707.2|9702.2|9708.2|9703.2|9706.2|9701.2|0
1592451300000|2020-06-18 03:35:00|9707|9702|9705|9700|9707.2|9702.2|9704.7|9699.7|0
1592451600000|2020-06-18 03:40:00|9704.7|9699.7|9703.5|9698.5|9706|9701|9703.5|9698.5|0
1592451900000|2020-06-18 03:45:00|9703.2|9698.2|9705|9700|9705.2|9700.2|9702|9697|0
1592452200000|2020-06-18 03:50:00|9705.2|9700.2|9703.7|9698.7|9706|9701|9703|9698|0
1592452500000|2020-06-18 03:55:00|9703.5|9698.5|9703.7|9698.7|9704.2|9699.2|9702.7|9697.7|0
1592452800000|2020-06-18 04:00:00|9703.9|9698.9|9701.7|9696.7|9704.2|9699.2|9701.2|9696.2|0
1592453100000|2020-06-18 04:05:00|9701.2|9696.2|9703.7|9698.7|9704.2|9699.2|9701.2|9696.2|0
1592453400000|2020-06-18 04:10:00|9703.9|9698.9|9704.2|9699.2|9704.7|9699.7|9703.2|9698.2|0
1592453700000|2020-06-18 04:15:00|9703.7|9698.7|9703.5|9698.5|9704.7|9699.7|9703|9698|0
1592454000000|2020-06-18 04:20:00|9703.7|9698.7|9703.7|9698.7|9704.7|9699.7|9703|9698|0
1592454300000|2020-06-18 04:25:00|9703.9|9698.9|9704.5|9699.5|9705|9700|9703.7|9698.7|0
1592454600000|2020-06-18 04:30:00|9704.7|9699.7|9705.5|9700.5|9706.2|9701.2|9704.5|9699.5|0
1592454900000|2020-06-18 04:35:00|9705.2|9700.2|9704.7|9699.7|9705.7|9700.7|9704|9699|0
1592455200000|2020-06-18 04:40:00|9704.5|9699.5|9703.2|9698.2|9704.7|9699.7|9702.7|9697.7|0
1592455500000|2020-06-18 04:45:00|9703|9698|9700.7|9695.7|9703.5|9698.5|9700.7|9695.7|0
1592455800000|2020-06-18 04:50:00|9700.5|9695.5|9696.7|9691.7|9700.5|9695.5|9695.2|9690.2|0
1592456100000|2020-06-18 04:55:00|9696.9|9691.9|9699.2|9694.2|9699.7|9694.7|9695.5|9690.5|0
1592456400000|2020-06-18 05:00:00|9699.4|9694.4|9698.7|9693.7|9699.7|9694.7|9696.7|9691.7|0
1592456700000|2020-06-18 05:05:00|9698.9|9693.9|9699.7|9694.7|9699.7|9694.7|9698.2|9693.2|0
1592457000000|2020-06-18 05:10:00|9699.5|9694.5|9698.2|9693.2|9700.5|9695.5|9698.2|9693.2|0
1592457300000|2020-06-18 05:15:00|9698.4|9693.4|9699.2|9694.2|9699.7|9694.7|9697.7|9692.7|0
1592457600000|2020-06-18 05:20:00|9699.5|9694.5|9699.7|9694.7|9700.7|9695.7|9698.7|9693.7|0
1592457900000|2020-06-18 05:25:00|9700.2|9695.2|9700.2|9695.2|9701|9696|9699.2|9694.2|0
1592458200000|2020-06-18 05:30:00|9700|9695|9700.2|9695.2|9701.2|9696.2|9699.7|9694.7|0
1592458500000|2020-06-18 05:35:00|9700|9695|9702.2|9697.2|9702.2|9697.2|9699.7|9694.7|0
1592458800000|2020-06-18 05:40:00|9702.7|9697.7|9702.7|9697.7|9702.7|9697.7|9700.5|9695.5|0
1592459100000|2020-06-18 05:45:00|9702.5|9697.5|9704.5|9699.5|9705|9700|9702|9697|0
1592459400000|2020-06-18 05:50:00|9704.2|9699.2|9703.4|9698.4|9704.7|9699.7|9703|9698|0
1592459700000|2020-06-18 05:55:00|9703.5|9698.5|9703.4|9698.4|9705|9700|9703|9698|0
1592460000000|2020-06-18 06:00:00|9703.5|9698.5|9704.2|9699.2|9705.7|9700.7|9700.5|9695.5|0
1592460300000|2020-06-18 06:05:00|9704.5|9699.5|9707|9702|9707.4|9702.4|9703.5|9698.5|0
1592460600000|2020-06-18 06:10:00|9707.2|9702.2|9705.2|9700.2|9708|9703|9704.2|9699.2|0
1592460900000|2020-06-18 06:15:00|9705.5|9700.5|9705.7|9700.7|9707|9702|9705.2|9700.2|0
1592461200000|2020-06-18 06:20:00|9705.5|9700.5|9704.5|9699.5|9705.5|9700.5|9702.7|9697.7|0
1592461500000|2020-06-18 06:25:00|9704.2|9699.2|9703|9698|9704.7|9699.7|9702|9697|0
1592461800000|2020-06-18 06:30:00|9702.7|9697.7|9700.5|9695.5|9703.2|9698.2|9696.7|9691.7|0
1592462100000|2020-06-18 06:35:00|9700.7|9695.7|9701.2|9696.2|9701.7|9696.7|9698.7|9693.7|0
1592462400000|2020-06-18 06:40:00|9701|9696|9701.2|9696.2|9702.7|9697.7|9700.7|9695.7|0
1592462700000|2020-06-18 06:45:00|9701.4|9696.4|9700.2|9695.2|9702|9697|9699.2|9694.2|0
1592463000000|2020-06-18 06:50:00|9700.4|9695.4|9700.5|9695.5|9701.7|9696.7|9700|9695|0
1592463300000|2020-06-18 06:55:00|9700.2|9695.2|9701.2|9696.2|9702.2|9697.2|9699.2|9694.2|0
1592463600000|2020-06-18 07:00:00|9701.7|9696.7|9703.9|9698.9|9705.7|9700.7|9699.7|9694.7|0
1592463900000|2020-06-18 07:05:00|9704.2|9699.2|9703.7|9698.7|9704.4|9699.4|9702.7|9697.7|0
1592464200000|2020-06-18 07:10:00|9704.2|9699.2|9702.7|9697.7|9706.7|9701.7|9702.2|9697.2|0
1592464500000|2020-06-18 07:15:00|9702.9|9697.9|9704.2|9699.2|9704.2|9699.2|9700.7|9695.7|0
1592464800000|2020-06-18 07:20:00|9704|9699|9710.5|9705.5|9711.7|9706.7|9703.7|9698.7|0
1592465100000|2020-06-18 07:25:00|9710.4|9705.4|9707.2|9702.2|9711.7|9706.7|9705|9700|0
1592465400000|2020-06-18 07:30:00|9707.4|9702.4|9710.4|9705.4|9710.7|9705.7|9705.5|9700.5|0
1592465700000|2020-06-18 07:35:00|9710.2|9705.2|9710.2|9705.2|9711.2|9706.2|9708.5|9703.5|0
1592466000000|2020-06-18 07:40:00|9710.4|9705.4|9710.2|9705.2|9713.2|9708.2|9709|9704|0
1592466300000|2020-06-18 07:45:00|9710|9705|9710.2|9705.2|9711.9|9706.9|9708.4|9703.4|0
1592466600000|2020-06-18 07:50:00|9710|9705|9710.4|9705.4|9712|9707|9707.7|9702.7|0
1592466900000|2020-06-18 07:55:00|9710.2|9705.2|9709.4|9704.4|9711.7|9706.7|9708.7|9703.7|0
1592467200000|2020-06-18 08:00:00|9709.2|9704.2|9712.2|9707.2|9714.2|9709.2|9709.2|9704.2|0
1592467500000|2020-06-18 08:05:00|9712.4|9707.4|9713.4|9708.4|9714.7|9709.7|9710.7|9705.7|0
1592467800000|2020-06-18 08:10:00|9713.2|9708.2|9715.9|9710.9|9717.9|9712.9|9713|9708|0
1592468100000|2020-06-18 08:15:00|9716|9711|9716|9711|9718.2|9713.2|9714|9709|0
1592468400000|2020-06-18 08:20:00|9715.7|9710.7|9712.7|9707.7|9716.9|9711.9|9712|9707|0
1592468700000|2020-06-18 08:25:00|9712.9|9707.9|9712.7|9707.7|9713.7|9708.7|9709.2|9704.2|0
1592469000000|2020-06-18 08:30:00|9712.2|9707.2|9704.9|9699.9|9713.2|9708.2|9704.2|9699.2|0
1592469300000|2020-06-18 08:35:00|9704.7|9699.7|9703.7|9698.7|9705.4|9700.4|9698.7|9693.7|0
1592469600000|2020-06-18 08:40:00|9703.9|9698.9|9704.7|9699.7|9705.9|9700.9|9702.7|9697.7|0
1592469900000|2020-06-18 08:45:00|9704.9|9699.9|9706|9701|9706.2|9701.2|9703.5|9698.5|0
1592470200000|2020-06-18 08:50:00|9706.2|9701.2|9707.7|9702.7|9708.2|9703.2|9704.7|9699.7|0
1592470500000|2020-06-18 08:55:00|9707.9|9702.9|9707.7|9702.7|9709.7|9704.7|9706.5|9701.5|0
1592470800000|2020-06-18 09:00:00|9707.5|9702.5|9710.2|9705.2|9710.7|9705.7|9707|9702|0
1592471100000|2020-06-18 09:05:00|9710.4|9705.4|9708.2|9703.2|9710.7|9705.7|9708|9703|0
1592471400000|2020-06-18 09:10:00|9708.4|9703.4|9703.7|9698.7|9709.2|9704.2|9703.7|9698.7|0
1592471700000|2020-06-18 09:15:00|9703.9|9698.9|9702.2|9697.2|9705.4|9700.4|9701.5|9696.5|0
1592472000000|2020-06-18 09:20:00|9702|9697|9702.2|9697.2|9704.7|9699.7|9700.5|9695.5|0
1592472300000|2020-06-18 09:25:00|9701.7|9696.7|9705.7|9700.7|9706.2|9701.2|9701.7|9696.7|0
1592472600000|2020-06-18 09:30:00|9705.9|9700.9|9701.7|9696.7|9706.2|9701.2|9701.2|9696.2|0
1592472900000|2020-06-18 09:35:00|9701.9|9696.9|9708.7|9703.7|9710.7|9705.7|9701.5|9696.5|0
1592473200000|2020-06-18 09:40:00|9709.2|9704.2|9707|9702|9709.4|9704.4|9705.5|9700.5|0
1592473500000|2020-06-18 09:45:00|9706.7|9701.7|9706.2|9701.2|9708.2|9703.2|9704.7|9699.7|0
1592473800000|2020-06-18 09:50:00|9706.4|9701.4|9708.4|9703.4|9708.9|9703.9|9703.2|9698.2|0
1592474100000|2020-06-18 09:55:00|9708.2|9703.2|9709.7|9704.7|9710.7|9705.7|9707.7|9702.7|0
1592474400000|2020-06-18 10:00:00|9709.5|9704.5|9712.7|9707.7|9713.7|9708.7|9709.5|9704.5|0
1592474700000|2020-06-18 10:05:00|9712.5|9707.5|9715.2|9710.2|9715.5|9710.5|9711.2|9706.2|0
1592475000000|2020-06-18 10:10:00|9715.7|9710.7|9716.2|9711.2|9717.7|9712.7|9715|9710|0
1592475300000|2020-06-18 10:15:00|9716|9711|9717.2|9712.2|9718.7|9713.7|9714.7|9709.7|0
1592475600000|2020-06-18 10:20:00|9717|9712|9716.7|9711.7|9717.2|9712.2|9713.7|9708.7|0
1592475900000|2020-06-18 10:25:00|9716.5|9711.5|9713.7|9708.7|9716.7|9711.7|9712.7|9707.7|0
1592476200000|2020-06-18 10:30:00|9713.9|9708.9|9716.5|9711.5|9717.2|9712.2|9713.5|9708.5|0
1592476500000|2020-06-18 10:35:00|9716.4|9711.4|9714.7|9709.7|9717.2|9712.2|9714.2|9709.2|0
1592476800000|2020-06-18 10:40:00|9714.5|9709.5|9710.4|9705.4|9715.2|9710.2|9710.2|9705.2|0
1592477100000|2020-06-18 10:45:00|9710.7|9705.7|9707.7|9702.7|9710.9|9705.9|9707.2|9702.2|0
1592477400000|2020-06-18 10:50:00|9707.9|9702.9|9710.2|9705.2|9712.2|9707.2|9707.7|9702.7|0
1592477700000|2020-06-18 10:55:00|9710.4|9705.4|9707|9702|9710.9|9705.9|9705.9|9700.9|0
1592478000000|2020-06-18 11:00:00|9706.9|9701.9|9701.7|9696.7|9707.4|9702.4|9699.5|9694.5|0
1592478300000|2020-06-18 11:05:00|9701.5|9696.5|9706.2|9701.2|9706.9|9701.9|9701|9696|0
1592478600000|2020-06-18 11:10:00|9706|9701|9710.2|9705.2|9711.7|9706.7|9705.9|9700.9|0
1592478900000|2020-06-18 11:15:00|9710.4|9705.4|9711.2|9706.2|9713.7|9708.7|9709.5|9704.5|0
1592479200000|2020-06-18 11:20:00|9711.4|9706.4|9713.7|9708.7|9714.2|9709.2|9711|9706|0
1592479500000|2020-06-18 11:25:00|9714.2|9709.2|9714.9|9709.9|9716.7|9711.7|9714.2|9709.2|0
1592479800000|2020-06-18 11:30:00|9715.2|9710.2|9714.2|9709.2|9715.7|9710.7|9713.2|9708.2|0
1592480100000|2020-06-18 11:35:00|9714.4|9709.4|9713.4|9708.4|9717.7|9712.7|9713.2|9708.2|0
1592480400000|2020-06-18 11:40:00|9713.7|9708.7|9714.2|9709.2|9715.7|9710.7|9712.2|9707.2|0
1592480700000|2020-06-18 11:45:00|9714.4|9709.4|9717.7|9712.7|9720.7|9715.7|9713.2|9708.2|0
1592481000000|2020-06-18 11:50:00|9717.4|9712.4|9718.9|9713.9|9719.2|9714.2|9716.7|9711.7|0
1592481300000|2020-06-18 11:55:00|9718.7|9713.7|9719.4|9714.4|9721.7|9716.7|9718.4|9713.4|0
1592481600000|2020-06-18 12:00:00|9719.2|9714.2|9728.4|9723.4|9730.2|9725.2|9719.2|9714.2|0
1592481900000|2020-06-18 12:05:00|9728.7|9723.7|9732.7|9727.7|9734.4|9729.4|9728.7|9723.7|0
1592482200000|2020-06-18 12:10:00|9732.9|9727.9|9729.2|9724.2|9734.2|9729.2|9729.2|9724.2|0
1592482500000|2020-06-18 12:15:00|9729.4|9724.4|9726.7|9721.7|9730.7|9725.7|9725.7|9720.7|0
1592482800000|2020-06-18 12:20:00|9726.9|9721.9|9725.7|9720.7|9727.7|9722.7|9725.4|9720.4|0
1592483100000|2020-06-18 12:25:00|9725.4|9720.4|9724.7|9719.7|9726.2|9721.2|9721.9|9716.9|0
1592483400000|2020-06-18 12:30:00|9725.2|9720.2|9727.7|9722.7|9729.2|9724.2|9724.7|9719.7|0
1592483700000|2020-06-18 12:35:00|9727.5|9722.5|9723|9718|9729.7|9724.7|9722.4|9717.4|0
1592484000000|2020-06-18 12:40:00|9722.9|9717.9|9722.9|9717.9|9725.7|9720.7|9722.2|9717.2|0
1592484300000|2020-06-18 12:45:00|9722.7|9717.7|9725.7|9720.7|9726.7|9721.7|9721.2|9716.2|0
1592484600000|2020-06-18 12:50:00|9726.2|9721.2|9728.7|9723.7|9728.7|9723.7|9723.9|9718.9|0
1592484900000|2020-06-18 12:55:00|9728.9|9723.9|9727.2|9722.2|9729.7|9724.7|9725.7|9720.7|0
1592485200000|2020-06-18 13:00:00|9727.4|9722.4|9728.5|9723.5|9731.2|9726.2|9727.2|9722.2|0
1592485500000|2020-06-18 13:05:00|9728.7|9723.7|9726.7|9721.7|9730.2|9725.2|9726.2|9721.2|0
1592485800000|2020-06-18 13:10:00|9726.9|9721.9|9727.4|9722.4|9728.7|9723.7|9725.7|9720.7|0
1592486100000|2020-06-18 13:15:00|9727.2|9722.2|9728.4|9723.4|9730.7|9725.7|9726.9|9721.9|0
1592486400000|2020-06-18 13:20:00|9728.7|9723.7|9734.4|9729.4|9734.9|9729.9|9728.2|9723.2|0
1592486700000|2020-06-18 13:25:00|9734.2|9729.2|9731.7|9726.7|9734.2|9729.2|9729.7|9724.7|0
1592487000000|2020-06-18 13:30:00|9731.4|9726.4|9728.2|9723.2|9731.7|9726.7|9724.7|9719.7|0
1592487300000|2020-06-18 13:35:00|9728.4|9723.4|9726.7|9721.7|9730.7|9725.7|9725.7|9720.7|0
1592487600000|2020-06-18 13:40:00|9726.4|9721.4|9726.2|9721.2|9727.9|9722.9|9724.9|9719.9|0
1592487900000|2020-06-18 13:45:00|9725.9|9720.9|9729.2|9724.2|9729.7|9724.7|9725.2|9720.2|0
1592488200000|2020-06-18 13:50:00|9729.4|9724.4|9737.7|9732.7|9738.2|9733.2|9729.2|9724.2|0
1592488500000|2020-06-18 13:55:00|9737.5|9732.5|9738.2|9733.2|9739.4|9734.4|9735.2|9730.2|0
1592488800000|2020-06-18 14:00:00|9738.4|9733.4|9734.2|9729.2|9739.2|9734.2|9733.7|9728.7|0
1592489100000|2020-06-18 14:05:00|9734.4|9729.4|9733.9|9728.9|9735.7|9730.7|9732.7|9727.7|0
1592489400000|2020-06-18 14:10:00|9734.2|9729.2|9730.4|9725.4|9734.7|9729.7|9730.2|9725.2|0
1592489700000|2020-06-18 14:15:00|9730.2|9725.2|9730.9|9725.9|9732.7|9727.7|9729.7|9724.7|0
1592490000000|2020-06-18 14:20:00|9731.2|9726.2|9742.5|9737.5|9743.7|9738.7|9730.4|9725.4|0
1592490300000|2020-06-18 14:25:00|9742.4|9737.4|9738.7|9733.7|9744.9|9739.9|9736.7|9731.7|0
1592490600000|2020-06-18 14:30:00|9738.5|9733.5|9743.7|9738.7|9746|9741|9738.2|9733.2|0
1592490900000|2020-06-18 14:35:00|9743.2|9738.2|9740.7|9735.7|9743.9|9738.9|9737.4|9732.4|0
1592491200000|2020-06-18 14:40:00|9740.4|9735.4|9737.2|9732.2|9741.4|9736.4|9735.7|9730.7|0
1592491500000|2020-06-18 14:45:00|9737|9732|9738.7|9733.7|9739.9|9734.9|9736.5|9731.5|0
1592491800000|2020-06-18 14:50:00|9738.9|9733.9|9741.7|9736.7|9742.2|9737.2|9737.2|9732.2|0
1592492100000|2020-06-18 14:55:00|9741.5|9736.5|9732.7|9727.7|9742.7|9737.7|9732.7|9727.7|0
1592492400000|2020-06-18 15:00:00|9732.9|9727.9|9731.2|9726.2|9734.2|9729.2|9730.2|9725.2|0
1592492700000|2020-06-18 15:05:00|9730.9|9725.9|9729.9|9724.9|9731.2|9726.2|9727.2|9722.2|0
1592493000000|2020-06-18 15:10:00|9729.7|9724.7|9725.7|9720.7|9730.2|9725.2|9725.7|9720.7|0
1592493300000|2020-06-18 15:15:00|9725.4|9720.4|9726.2|9721.2|9726.2|9721.2|9723.2|9718.2|0
1592493600000|2020-06-18 15:20:00|9726|9721|9727|9722|9728.2|9723.2|9724.7|9719.7|0
1592493900000|2020-06-18 15:25:00|9726.7|9721.7|9728.7|9723.7|9728.9|9723.9|9724.7|9719.7|0
1592494200000|2020-06-18 15:30:00|9728.5|9723.5|9731.7|9726.7|9731.7|9726.7|9725.9|9720.9|0
1592494500000|2020-06-18 15:35:00|9731.9|9726.9|9734.7|9729.7|9735.5|9730.5|9731.7|9726.7|0
1592494800000|2020-06-18 15:40:00|9734.9|9729.9|9737|9732|9737.2|9732.2|9733.7|9728.7|0
1592495100000|2020-06-18 15:45:00|9736.9|9731.9|9734.7|9729.7|9737.7|9732.7|9733.9|9728.9|0
1592495400000|2020-06-18 15:50:00|9734.9|9729.9|9737.5|9732.5|9738.2|9733.2|9734.2|9729.2|0
1592495700000|2020-06-18 15:55:00|9737.4|9732.4|9736.7|9731.7|9739.2|9734.2|9736|9731|0
1592496000000|2020-06-18 16:00:00|9736.9|9731.9|9739.2|9734.2|9739.2|9734.2|9735.2|9730.2|0
1592496300000|2020-06-18 16:05:00|9739.4|9734.4|9737.7|9732.7|9739.7|9734.7|9737.2|9732.2|0
1592496600000|2020-06-18 16:10:00|9738|9733|9736.2|9731.2|9738|9733|9734.5|9729.5|0
1592496900000|2020-06-18 16:15:00|9736|9731|9739.2|9734.2|9740.9|9735.9|9736|9731|0
1592497200000|2020-06-18 16:20:00|9739|9734|9740.2|9735.2|9741.2|9736.2|9738.7|9733.7|0
1592497500000|2020-06-18 16:25:00|9740.4|9735.4|9740.2|9735.2|9741.2|9736.2|9739.5|9734.5|0
1592497800000|2020-06-18 16:30:00|9739.7|9734.7|9741.2|9736.2|9742.2|9737.2|9739.7|9734.7|0
1592498100000|2020-06-18 16:35:00|9741|9736|9747.2|9742.2|9748.2|9743.2|9740.7|9735.7|0
1592498400000|2020-06-18 16:40:00|9747.4|9742.4|9748.7|9743.7|9750.7|9745.7|9745|9740|0
1592498700000|2020-06-18 16:45:00|9748.5|9743.5|9746.2|9741.2|9750|9745|9745.7|9740.7|0
1592499000000|2020-06-18 16:50:00|9746.5|9741.5|9744.2|9739.2|9747.2|9742.2|9743.9|9738.9|0
1592499300000|2020-06-18 16:55:00|9744|9739|9752.5|9747.5|9753.2|9748.2|9744|9739|0
1592499600000|2020-06-18 17:00:00|9752.7|9747.7|9752.7|9747.7|9758.2|9753.2|9752.4|9747.4|0
1592499900000|2020-06-18 17:05:00|9753|9748|9751.7|9746.7|9754.2|9749.2|9751.5|9746.5|0
1592500200000|2020-06-18 17:10:00|9752|9747|9750.5|9745.5|9752.2|9747.2|9749.7|9744.7|0
1592500500000|2020-06-18 17:15:00|9750.2|9745.2|9752.2|9747.2|9752.7|9747.7|9749.7|9744.7|0
1592500800000|2020-06-18 17:20:00|9752.5|9747.5|9755.2|9750.2|9755.7|9750.7|9751.2|9746.2|0
1592501100000|2020-06-18 17:25:00|9755|9750|9753.2|9748.2|9755.5|9750.5|9752.7|9747.7|0
1592501400000|2020-06-18 17:30:00|9753.5|9748.5|9754.5|9749.5|9755.5|9750.5|9753.5|9748.5|0
1592501700000|2020-06-18 17:35:00|9754.2|9749.2|9751.2|9746.2|9754.2|9749.2|9750.7|9745.7|0
1592502000000|2020-06-18 17:40:00|9751|9746|9747.2|9742.2|9751.7|9746.7|9747.2|9742.2|0
1592502300000|2020-06-18 17:45:00|9747.7|9742.7|9746.2|9741.2|9748.2|9743.2|9745.2|9740.2|0
1592502600000|2020-06-18 17:50:00|9746|9741|9745.2|9740.2|9746.2|9741.2|9744|9739|0
1592502900000|2020-06-18 17:55:00|9745|9740|9744.7|9739.7|9746.2|9741.2|9744.2|9739.2|0
1592503200000|2020-06-18 18:00:00|9744.5|9739.5|9746.2|9741.2|9746.5|9741.5|9743.5|9738.5|0
1592503500000|2020-06-18 18:05:00|9746|9741|9748|9743|9749.2|9744.2|9745.7|9740.7|0
1592503800000|2020-06-18 18:10:00|9747.7|9742.7|9748|9743|9748.2|9743.2|9746.2|9741.2|0
1592504100000|2020-06-18 18:15:00|9748.2|9743.2|9747.5|9742.5|9749.2|9744.2|9746.2|9741.2|0
1592504400000|2020-06-18 18:20:00|9747.2|9742.2|9745.2|9740.2|9747.7|9742.7|9744.2|9739.2|0
1592504700000|2020-06-18 18:25:00|9745.5|9740.5|9746.5|9741.5|9746.7|9741.7|9744.2|9739.2|0
1592505000000|2020-06-18 18:30:00|9746.7|9741.7|9746.2|9741.2|9748|9743|9745.5|9740.5|0
1592505300000|2020-06-18 18:35:00|9746|9741|9745.2|9740.2|9746|9741|9743.7|9738.7|0
1592505600000|2020-06-18 18:40:00|9745|9740|9745.7|9740.7|9746.7|9741.7|9744|9739|0
1592505900000|2020-06-18 18:45:00|9745.9|9740.9|9746|9741|9746.2|9741.2|9744.2|9739.2|0
1592506200000|2020-06-18 18:50:00|9745.7|9740.7|9743.9|9738.9|9746|9741|9743.5|9738.5|0
1592506500000|2020-06-18 18:55:00|9744|9739|9742.5|9737.5|9744.7|9739.7|9742|9737|0
1592506800000|2020-06-18 19:00:00|9742.7|9737.7|9743.2|9738.2|9744.5|9739.5|9742.2|9737.2|0
1592507100000|2020-06-18 19:05:00|9743|9738|9745.5|9740.5|9745.7|9740.7|9742.7|9737.7|0
1592507400000|2020-06-18 19:10:00|9745.7|9740.7|9746|9741|9746.2|9741.2|9745|9740|0
1592507700000|2020-06-18 19:15:00|9745.7|9740.7|9744.2|9739.2|9746.2|9741.2|9744.2|9739.2|0
1592508000000|2020-06-18 19:20:00|9744.5|9739.5|9743.2|9738.2|9745.2|9740.2|9742.9|9737.9|0
1592508300000|2020-06-18 19:25:00|9743.5|9738.5|9743.5|9738.5|9744.2|9739.2|9742.7|9737.7|0
1592508600000|2020-06-18 19:30:00|9743.2|9738.2|9741.7|9736.7|9743.5|9738.5|9740.2|9735.2|0
1592508900000|2020-06-18 19:35:00|9741.5|9736.5|9740.7|9735.7|9743|9738|9740.5|9735.5|0
1592509200000|2020-06-18 19:40:00|9741.2|9736.2|9743.2|9738.2|9743.5|9738.5|9741|9736|0
1592509500000|2020-06-18 19:45:00|9743.5|9738.5|9741.7|9736.7|9743.7|9738.7|9741.2|9736.2|0
1592509800000|2020-06-18 19:50:00|9741.5|9736.5|9742.2|9737.2|9743.2|9738.2|9741.5|9736.5|0
1592510100000|2020-06-18 19:55:00|9741.7|9736.7|9748.2|9743.2|9748.7|9743.7|9741.7|9736.7|0
1592510400000|2020-06-18 20:00:00|9748|9743|9746.9|9741.9|9750.7|9745.7|9746.7|9741.7|0
1592510700000|2020-06-18 20:05:00|9747|9742|9746.7|9741.7|9748|9743|9746|9741|0
1592511000000|2020-06-18 20:10:00|9747|9742|9746|9741|9747.5|9742.5|9746|9741|0
1592511300000|2020-06-18 20:15:00|9746.2|9741.2|9746.5|9741.5|9747|9742|9744.5|9739.5|0
1592511600000|2020-06-18 20:20:00|9746.2|9741.2|9744.5|9739.5|9746.5|9741.5|9744|9739|0
1592511900000|2020-06-18 20:25:00|9744.7|9739.7|9743.5|9738.5|9744.7|9739.7|9743.2|9738.2|0
1592512200000|2020-06-18 20:30:00|9743.7|9738.7|9743|9738|9744.2|9739.2|9742.7|9737.7|0
1592512500000|2020-06-18 20:35:00|9743.2|9738.2|9742.7|9737.7|9743.7|9738.7|9742.7|9737.7|0
1592512800000|2020-06-18 20:40:00|9742.5|9737.5|9742.5|9737.5|9743.2|9738.2|9741.2|9736.2|0
1592513100000|2020-06-18 20:45:00|9742.7|9737.7|9745.2|9740.2|9745.2|9740.2|9742.5|9737.5|0
1592513400000|2020-06-18 20:50:00|9745|9740|9744.5|9739.5|9745.7|9740.7|9744.2|9739.2|0
1592513700000|2020-06-18 20:55:00|9744.7|9739.7|9742.3|9737.3|9745|9740|9742.3|9737.3|0
1592524800000|2020-06-19 00:00:00|9742.8|9737.8|9744.7|9739.7|9745.4|9740.4|9742.8|9737.8|0
1592525100000|2020-06-19 00:05:00|9745.2|9740.2|9745.7|9740.7|9747.7|9742.7|9744.9|9739.9|0
1592525400000|2020-06-19 00:10:00|9745.9|9740.9|9747.2|9742.2|9747.4|9742.4|9745.7|9740.7|0
1592525700000|2020-06-19 00:15:00|9747.4|9742.4|9748.9|9743.9|9749.7|9744.7|9747.2|9742.2|0
1592526000000|2020-06-19 00:20:00|9749.2|9744.2|9746.7|9741.7|9749.2|9744.2|9746.7|9741.7|0
1592526300000|2020-06-19 00:25:00|9746.9|9741.9|9748.4|9743.4|9748.7|9743.7|9746.7|9741.7|0
1592526600000|2020-06-19 00:30:00|9748.2|9743.2|9747.7|9742.7|9749.2|9744.2|9747.2|9742.2|0
1592526900000|2020-06-19 00:35:00|9747.4|9742.4|9748.9|9743.9|9749.2|9744.2|9746.7|9741.7|0
1592527200000|2020-06-19 00:40:00|9748.7|9743.7|9748.9|9743.9|9749.4|9744.4|9747.7|9742.7|0
1592527500000|2020-06-19 00:45:00|9749.2|9744.2|9749.7|9744.7|9751.2|9746.2|9748.9|9743.9|0
1592527800000|2020-06-19 00:50:00|9749.5|9744.5|9747.7|9742.7|9749.7|9744.7|9747.2|9742.2|0
1592528100000|2020-06-19 00:55:00|9747.9|9742.9|9748.4|9743.4|9748.7|9743.7|9747.2|9742.2|0
1592528400000|2020-06-19 01:00:00|9748.2|9743.2|9749.9|9744.9|9750.7|9745.7|9747.7|9742.7|0
1592528700000|2020-06-19 01:05:00|9749.7|9744.7|9750.4|9745.4|9750.7|9745.7|9749.7|9744.7|0
1592529000000|2020-06-19 01:10:00|9750.2|9745.2|9750.7|9745.7|9751.9|9746.9|9750.2|9745.2|0
1592529300000|2020-06-19 01:15:00|9750.9|9745.9|9748|9743|9751.2|9746.2|9747.2|9742.2|0
1592529600000|2020-06-19 01:20:00|9748.2|9743.2|9745.7|9740.7|9748.2|9743.2|9745.7|9740.7|0
1592529900000|2020-06-19 01:25:00|9745.9|9740.9|9745.9|9740.9|9746.7|9741.7|9744.5|9739.5|0
1592530200000|2020-06-19 01:30:00|9745.7|9740.7|9744.7|9739.7|9746.7|9741.7|9743.7|9738.7|0
1592530500000|2020-06-19 01:35:00|9744.5|9739.5|9744.4|9739.4|9745.4|9740.4|9743.2|9738.2|0
1592530800000|2020-06-19 01:40:00|9744.2|9739.2|9745.7|9740.7|9745.7|9740.7|9744.2|9739.2|0
1592531100000|2020-06-19 01:45:00|9745.4|9740.4|9743.7|9738.7|9745.7|9740.7|9742.7|9737.7|0
1592531400000|2020-06-19 01:50:00|9744.2|9739.2|9744.4|9739.4|9745.2|9740.2|9743.7|9738.7|0
1592531700000|2020-06-19 01:55:00|9744.2|9739.2|9746.4|9741.4|9746.7|9741.7|9744.2|9739.2|0
1592532000000|2020-06-19 02:00:00|9746.2|9741.2|9746.7|9741.7|9747.4|9742.4|9746|9741|0
1592532300000|2020-06-19 02:05:00|9746.5|9741.5|9747.2|9742.2|9747.7|9742.7|9745.7|9740.7|0
1592532600000|2020-06-19 02:10:00|9747.4|9742.4|9746.2|9741.2|9747.7|9742.7|9746.2|9741.2|0
1592532900000|2020-06-19 02:15:00|9745.7|9740.7|9745.2|9740.2|9746.4|9741.4|9744.2|9739.2|0
1592533200000|2020-06-19 02:20:00|9745|9740|9746.4|9741.4|9746.7|9741.7|9744.5|9739.5|0
1592533500000|2020-06-19 02:25:00|9746.7|9741.7|9746.7|9741.7|9747.4|9742.4|9746|9741|0
1592533800000|2020-06-19 02:30:00|9746.9|9741.9|9745.2|9740.2|9746.9|9741.9|9745.2|9740.2|0
1592534100000|2020-06-19 02:35:00|9745.4|9740.4|9746.2|9741.2|9746.7|9741.7|9744.7|9739.7|0
1592534400000|2020-06-19 02:40:00|9746|9741|9745.9|9740.9|9746.2|9741.2|9745.2|9740.2|0
1592534700000|2020-06-19 02:45:00|9745.7|9740.7|9745.5|9740.5|9746.2|9741.2|9745.2|9740.2|0
1592535000000|2020-06-19 02:50:00|9745.7|9740.7|9744.7|9739.7|9745.7|9740.7|9744.5|9739.5|0
1592535300000|2020-06-19 02:55:00|9744.9|9739.9|9742.5|9737.5|9744.9|9739.9|9742.5|9737.5|0
1592535600000|2020-06-19 03:00:00|9742.7|9737.7|9743.2|9738.2|9744.2|9739.2|9742.7|9737.7|0
1592535900000|2020-06-19 03:05:00|9743|9738|9742.2|9737.2|9743.7|9738.7|9741.7|9736.7|0
1592536200000|2020-06-19 03:10:00|9742|9737|9741.7|9736.7|9742.4|9737.4|9741|9736|0
1592536500000|2020-06-19 03:15:00|9741.4|9736.4|9739.7|9734.7|9742.2|9737.2|9739.7|9734.7|0
1592536800000|2020-06-19 03:20:00|9739.9|9734.9|9739.9|9734.9|9740.7|9735.7|9739.7|9734.7|0
1592537100000|2020-06-19 03:25:00|9739.7|9734.7|9742.2|9737.2|9742.2|9737.2|9739.7|9734.7|0
1592537400000|2020-06-19 03:30:00|9742.4|9737.4|9741.9|9736.9|9742.7|9737.7|9741.7|9736.7|0
1592537700000|2020-06-19 03:35:00|9742.2|9737.2|9741.7|9736.7|9742.2|9737.2|9741.5|9736.5|0
1592538000000|2020-06-19 03:40:00|9741.5|9736.5|9740.7|9735.7|9741.5|9736.5|9740.2|9735.2|0
1592538300000|2020-06-19 03:45:00|9740.9|9735.9|9742.2|9737.2|9742.7|9737.7|9740.7|9735.7|0
1592538600000|2020-06-19 03:50:00|9742|9737|9741.7|9736.7|9742.7|9737.7|9741.2|9736.2|0
1592538900000|2020-06-19 03:55:00|9741.5|9736.5|9739.7|9734.7|9741.7|9736.7|9739.7|9734.7|0
1592539200000|2020-06-19 04:00:00|9739.9|9734.9|9740.7|9735.7|9741.2|9736.2|9739.7|9734.7|0
1592539500000|2020-06-19 04:05:00|9740.9|9735.9|9741.2|9736.2|9741.2|9736.2|9740.7|9735.7|0
1592539800000|2020-06-19 04:10:00|9741.7|9736.7|9741.2|9736.2|9741.9|9736.9|9740.7|9735.7|0
1592540100000|2020-06-19 04:15:00|9741|9736|9740.2|9735.2|9741.2|9736.2|9740.2|9735.2|0
1592540400000|2020-06-19 04:20:00|9739.9|9734.9|9741.2|9736.2|9741.2|9736.2|9739.9|9734.9|0
1592540700000|2020-06-19 04:25:00|9741|9736|9741.4|9736.4|9741.7|9736.7|9740.7|9735.7|0
1592541000000|2020-06-19 04:30:00|9741.7|9736.7|9738.7|9733.7|9741.7|9736.7|9738.7|9733.7|0
1592541300000|2020-06-19 04:35:00|9738.9|9733.9|9738.7|9733.7|9739.7|9734.7|9738.2|9733.2|0
1592541600000|2020-06-19 04:40:00|9739.2|9734.2|9740.2|9735.2|9740.4|9735.4|9738.7|9733.7|0
1592541900000|2020-06-19 04:45:00|9739.9|9734.9|9739.4|9734.4|9740.4|9735.4|9739.2|9734.2|0
1592542200000|2020-06-19 04:50:00|9739.2|9734.2|9740.2|9735.2|9740.2|9735.2|9739.2|9734.2|0
1592542500000|2020-06-19 04:55:00|9740|9735|9741.2|9736.2|9741.7|9736.7|9740|9735|0
1592542800000|2020-06-19 05:00:00|9741|9736|9740.7|9735.7|9741.4|9736.4|9740.2|9735.2|0
1592543100000|2020-06-19 05:05:00|9740.5|9735.5|9740.7|9735.7|9740.9|9735.9|9740.2|9735.2|0
1592543400000|2020-06-19 05:10:00|9740.5|9735.5|9740.2|9735.2|9740.7|9735.7|9739.2|9734.2|0
1592543700000|2020-06-19 05:15:00|9740.4|9735.4|9739.7|9734.7|9740.4|9735.4|9738.9|9733.9|0
1592544000000|2020-06-19 05:20:00|9739.9|9734.9|9738.9|9733.9|9740.2|9735.2|9738.2|9733.2|0
1592544300000|2020-06-19 05:25:00|9738.7|9733.7|9738.2|9733.2|9739.2|9734.2|9737.7|9732.7|0
1592544600000|2020-06-19 05:30:00|9738.4|9733.4|9738.2|9733.2|9738.7|9733.7|9737.7|9732.7|0
1592544900000|2020-06-19 05:35:00|9738|9733|9736.7|9731.7|9738.2|9733.2|9736.7|9731.7|0
1592545200000|2020-06-19 05:40:00|9736.2|9731.2|9737.4|9732.4|9737.4|9732.4|9736.2|9731.2|0
1592545500000|2020-06-19 05:45:00|9737.7|9732.7|9737.2|9732.2|9738.2|9733.2|9737.2|9732.2|0
1592545800000|2020-06-19 05:50:00|9737.4|9732.4|9735.5|9730.5|9737.9|9732.9|9735.5|9730.5|0
1592546100000|2020-06-19 05:55:00|9735.7|9730.7|9737.4|9732.4|9737.7|9732.7|9735.7|9730.7|0
1592546400000|2020-06-19 06:00:00|9737.2|9732.2|9740.7|9735.7|9741.2|9736.2|9736.2|9731.2|0
1592546700000|2020-06-19 06:05:00|9740.5|9735.5|9741.7|9736.7|9742.2|9737.2|9740.5|9735.5|0
1592547000000|2020-06-19 06:10:00|9741.5|9736.5|9743.7|9738.7|9744.2|9739.2|9741.2|9736.2|0
1592547300000|2020-06-19 06:15:00|9743.5|9738.5|9742.7|9737.7|9744.2|9739.2|9742.2|9737.2|0
1592547600000|2020-06-19 06:20:00|9742.4|9737.4|9742.7|9737.7|9743.7|9738.7|9741.2|9736.2|0
1592547900000|2020-06-19 06:25:00|9742.4|9737.4|9738.2|9733.2|9742.7|9737.7|9737.7|9732.7|0
1592548200000|2020-06-19 06:30:00|9738.4|9733.4|9735.4|9730.4|9739.7|9734.7|9734.9|9729.9|0
1592548500000|2020-06-19 06:35:00|9735.2|9730.2|9733.7|9728.7|9736.2|9731.2|9733.2|9728.2|0
1592548800000|2020-06-19 06:40:00|9733.9|9728.9|9733.7|9728.7|9734.2|9729.2|9732|9727|0
1592549100000|2020-06-19 06:45:00|9733.9|9728.9|9733.9|9728.9|9735.2|9730.2|9733.7|9728.7|0
1592549400000|2020-06-19 06:50:00|9734.2|9729.2|9733.9|9728.9|9734.7|9729.7|9733|9728|0
1592549700000|2020-06-19 06:55:00|9734.2|9729.2|9735.2|9730.2|9735.4|9730.4|9733.7|9728.7|0
1592550000000|2020-06-19 07:00:00|9735.4|9730.4|9738.2|9733.2|9738.9|9733.9|9734.2|9729.2|0
1592550300000|2020-06-19 07:05:00|9737.9|9732.9|9736.7|9731.7|9738.2|9733.2|9735.7|9730.7|0
1592550600000|2020-06-19 07:10:00|9736.9|9731.9|9736.7|9731.7|9739.2|9734.2|9736.2|9731.2|0
1592550900000|2020-06-19 07:15:00|9736.9|9731.9|9737.2|9732.2|9737.7|9732.7|9735.5|9730.5|0
1592551200000|2020-06-19 07:20:00|9737|9732|9735.9|9730.9|9737.2|9732.2|9734.7|9729.7|0
1592551500000|2020-06-19 07:25:00|9736.2|9731.2|9737.9|9732.9|9738.7|9733.7|9735.7|9730.7|0
1592551800000|2020-06-19 07:30:00|9738.2|9733.2|9742.7|9737.7|9743.2|9738.2|9737.9|9732.9|0
1592552100000|2020-06-19 07:35:00|9742.9|9737.9|9743.7|9738.7|9744.7|9739.7|9741.7|9736.7|0
1592552400000|2020-06-19 07:40:00|9743.4|9738.4|9743.2|9738.2|9744.2|9739.2|9742.2|9737.2|0
1592552700000|2020-06-19 07:45:00|9743|9738|9740.9|9735.9|9743|9738|9740.7|9735.7|0
1592553000000|2020-06-19 07:50:00|9741.2|9736.2|9742.7|9737.7|9742.7|9737.7|9740.7|9735.7|0
1592553300000|2020-06-19 07:55:00|9742.9|9737.9|9738.9|9733.9|9743.2|9738.2|9738.5|9733.5|0
1592553600000|2020-06-19 08:00:00|9739.2|9734.2|9740.2|9735.2|9742.7|9737.7|9739.2|9734.2|0
1592553900000|2020-06-19 08:05:00|9740.4|9735.4|9746.7|9741.7|9747.7|9742.7|9739.7|9734.7|0
1592554200000|2020-06-19 08:10:00|9746.5|9741.5|9745.5|9740.5|9747.4|9742.4|9744.7|9739.7|0
1592554500000|2020-06-19 08:15:00|9745.7|9740.7|9746.7|9741.7|9747.2|9742.2|9745|9740|0
1592554800000|2020-06-19 08:20:00|9746.5|9741.5|9745.7|9740.7|9747.7|9742.7|9745|9740|0
1592555100000|2020-06-19 08:25:00|9745.9|9740.9|9741.2|9736.2|9746.2|9741.2|9741.2|9736.2|0
1592555400000|2020-06-19 08:30:00|9740.7|9735.7|9738.4|9733.4|9740.9|9735.9|9737.2|9732.2|0
1592555700000|2020-06-19 08:35:00|9738.2|9733.2|9740.4|9735.4|9740.7|9735.7|9737.7|9732.7|0
1592556000000|2020-06-19 08:40:00|9740.7|9735.7|9739.9|9734.9|9741.4|9736.4|9738.2|9733.2|0
1592556300000|2020-06-19 08:45:00|9739.7|9734.7|9740.2|9735.2|9741.7|9736.7|9738.5|9733.5|0
1592556600000|2020-06-19 08:50:00|9740|9735|9740.7|9735.7|9740.9|9735.9|9738.5|9733.5|0
1592556900000|2020-06-19 08:55:00|9740.9|9735.9|9740.4|9735.4|9742.2|9737.2|9739.7|9734.7|0
1592557200000|2020-06-19 09:00:00|9740.2|9735.2|9740|9735|9741.7|9736.7|9738.9|9733.9|0
1592557500000|2020-06-19 09:05:00|9739.9|9734.9|9741.7|9736.7|9742.2|9737.2|9739.9|9734.9|0
1592557800000|2020-06-19 09:10:00|9741.5|9736.5|9740.9|9735.9|9742.7|9737.7|9739.7|9734.7|0
1592558100000|2020-06-19 09:15:00|9740.7|9735.7|9743.7|9738.7|9744.2|9739.2|9740.2|9735.2|0
1592558400000|2020-06-19 09:20:00|9743.5|9738.5|9742.7|9737.7|9743.7|9738.7|9741.2|9736.2|0
1592558700000|2020-06-19 09:25:00|9742.5|9737.5|9740.7|9735.7|9743.2|9738.2|9740.5|9735.5|0
1592559000000|2020-06-19 09:30:00|9740.2|9735.2|9741.7|9736.7|9742.2|9737.2|9739.5|9734.5|0
1592559300000|2020-06-19 09:35:00|9741.5|9736.5|9740.9|9735.9|9741.5|9736.5|9739.2|9734.2|0
1592559600000|2020-06-19 09:40:00|9741.2|9736.2|9742|9737|9742.4|9737.4|9739.5|9734.5|0
1592559900000|2020-06-19 09:45:00|9742.2|9737.2|9741.7|9736.7|9742.4|9737.4|9739.7|9734.7|0
1592560200000|2020-06-19 09:50:00|9741.5|9736.5|9740.7|9735.7|9741.7|9736.7|9738.2|9733.2|0
1592560500000|2020-06-19 09:55:00|9740.5|9735.5|9740.7|9735.7|9742.9|9737.9|9739|9734|0
1592560800000|2020-06-19 10:00:00|9740.9|9735.9|9742.2|9737.2|9744.7|9739.7|9740.7|9735.7|0
1592561100000|2020-06-19 10:05:00|9742.7|9737.7|9743.9|9738.9|9744|9739|9741.5|9736.5|0
1592561400000|2020-06-19 10:10:00|9743.7|9738.7|9745.7|9740.7|9746.7|9741.7|9742.7|9737.7|0
1592561700000|2020-06-19 10:15:00|9746|9741|9749.4|9744.4|9749.7|9744.7|9745.7|9740.7|0
1592562000000|2020-06-19 10:20:00|9749.2|9744.2|9749.5|9744.5|9750.2|9745.2|9748|9743|0
1592562300000|2020-06-19 10:25:00|9749.7|9744.7|9752.7|9747.7|9753.7|9748.7|9749.5|9744.5|0
1592562600000|2020-06-19 10:30:00|9752.9|9747.9|9752.4|9747.4|9753.4|9748.4|9750.7|9745.7|0
1592562900000|2020-06-19 10:35:00|9752.2|9747.2|9753.9|9748.9|9755.9|9750.9|9750.2|9745.2|0
1592563200000|2020-06-19 10:40:00|9754.2|9749.2|9750.7|9745.7|9755.2|9750.2|9750.7|9745.7|0
1592563500000|2020-06-19 10:45:00|9750.9|9745.9|9750.7|9745.7|9751.2|9746.2|9749.2|9744.2|0
1592563800000|2020-06-19 10:50:00|9751|9746|9750.5|9745.5|9753.2|9748.2|9749|9744|0
1592564100000|2020-06-19 10:55:00|9750.2|9745.2|9750|9745|9751.4|9746.4|9749.5|9744.5|0
1592564400000|2020-06-19 11:00:00|9750.2|9745.2|9750.7|9745.7|9751.7|9746.7|9749.5|9744.5|0
1592564700000|2020-06-19 11:05:00|9750.5|9745.5|9751.9|9746.9|9752.5|9747.5|9750.5|9745.5|0
1592565000000|2020-06-19 11:10:00|9752.2|9747.2|9752.2|9747.2|9754.9|9749.9|9752|9747|0
1592565300000|2020-06-19 11:15:00|9752|9747|9749.2|9744.2|9753.4|9748.4|9749.2|9744.2|0
1592565600000|2020-06-19 11:20:00|9749.7|9744.7|9748.4|9743.4|9750.7|9745.7|9748.2|9743.2|0
1592565900000|2020-06-19 11:25:00|9748.5|9743.5|9750.7|9745.7|9751.7|9746.7|9748.4|9743.4|0
1592566200000|2020-06-19 11:30:00|9750.5|9745.5|9752.2|9747.2|9753.2|9748.2|9749.7|9744.7|0
1592566500000|2020-06-19 11:35:00|9752.4|9747.4|9749|9744|9752.4|9747.4|9748.4|9743.4|0
1592566800000|2020-06-19 11:40:00|9748.7|9743.7|9746.4|9741.4|9750.7|9745.7|9746|9741|0
1592567100000|2020-06-19 11:45:00|9746.5|9741.5|9748.2|9743.2|9749.2|9744.2|9746|9741|0
1592567400000|2020-06-19 11:50:00|9748.5|9743.5|9746.2|9741.2|9748.7|9743.7|9745.2|9740.2|0
1592567700000|2020-06-19 11:55:00|9746.4|9741.4|9743.7|9738.7|9748.2|9743.2|9743.2|9738.2|0
1592568000000|2020-06-19 12:00:00|9744.2|9739.2|9740.2|9735.2|9744.2|9739.2|9738.7|9733.7|0
1592568300000|2020-06-19 12:05:00|9739.9|9734.9|9741.5|9736.5|9742.7|9737.7|9739.7|9734.7|0
1592568600000|2020-06-19 12:10:00|9741.7|9736.7|9742|9737|9748.4|9743.4|9740.2|9735.2|0
1592568900000|2020-06-19 12:15:00|9742.2|9737.2|9740.2|9735.2|9743.2|9738.2|9738.7|9733.7|0
1592569200000|2020-06-19 12:20:00|9740|9735|9730.2|9725.2|9740|9735|9729|9724|0
1592569500000|2020-06-19 12:25:00|9730.4|9725.4|9732.2|9727.2|9734.7|9729.7|9730.2|9725.2|0
1592569800000|2020-06-19 12:30:00|9732.4|9727.4|9721.2|9716.2|9733.6|9728.6|9715.2|9710.2|0
1592570100000|2020-06-19 12:35:00|9720.7|9715.7|9717.7|9712.7|9720.9|9715.9|9713.7|9708.7|0
1592570400000|2020-06-19 12:40:00|9718.2|9713.2|9718|9713|9719.7|9714.7|9714.5|9709.5|0
1592570700000|2020-06-19 12:45:00|9718.2|9713.2|9718.7|9713.7|9720.7|9715.7|9717.2|9712.2|0
1592571000000|2020-06-19 12:50:00|9719.2|9714.2|9723.2|9718.2|9723.7|9718.7|9718.7|9713.7|0
1592571300000|2020-06-19 12:55:00|9723|9718|9723.7|9718.7|9725.2|9720.2|9721.5|9716.5|0
1592571600000|2020-06-19 13:00:00|9723.9|9718.9|9722.2|9717.2|9725.2|9720.2|9721.2|9716.2|0
1592571900000|2020-06-19 13:05:00|9722|9717|9725.2|9720.2|9725.4|9720.4|9721|9716|0
1592572200000|2020-06-19 13:10:00|9725|9720|9729.2|9724.2|9729.2|9724.2|9723.7|9718.7|0
1592572500000|2020-06-19 13:15:00|9729.5|9724.5|9728|9723|9730.5|9725.5|9726.7|9721.7|0
1592572800000|2020-06-19 13:20:00|9728.2|9723.2|9731.5|9726.5|9731.7|9726.7|9728|9723|0
1592573100000|2020-06-19 13:25:00|9731.2|9726.2|9730.2|9725.2|9732|9727|9728.5|9723.5|0
1592573400000|2020-06-19 13:30:00|9730|9725|9731.5|9726.5|9733|9728|9729.7|9724.7|0
1592573700000|2020-06-19 13:35:00|9731.2|9726.2|9727.7|9722.7|9732|9727|9727.7|9722.7|0
1592574000000|2020-06-19 13:40:00|9727.5|9722.5|9730.7|9725.7|9732.7|9727.7|9725.7|9720.7|0
1592574300000|2020-06-19 13:45:00|9730.5|9725.5|9733.2|9728.2|9734.2|9729.2|9729.2|9724.2|0
1592574600000|2020-06-19 13:50:00|9733.5|9728.5|9730.7|9725.7|9733.7|9728.7|9730.7|9725.7|0
1592574900000|2020-06-19 13:55:00|9731|9726|9738.7|9733.7|9739.2|9734.2|9730.7|9725.7|0
1592575200000|2020-06-19 14:00:00|9738.2|9733.2|9734|9729|9738.2|9733.2|9732.2|9727.2|0
1592575500000|2020-06-19 14:05:00|9733.7|9728.7|9730.5|9725.5|9734.7|9729.7|9730.2|9725.2|0
1592575800000|2020-06-19 14:10:00|9730.2|9725.2|9730|9725|9733|9728|9729.7|9724.7|0
1592576100000|2020-06-19 14:15:00|9729.7|9724.7|9730.5|9725.5|9731.5|9726.5|9728|9723|0
1592576400000|2020-06-19 14:20:00|9730|9725|9736.5|9731.5|9736.7|9731.7|9729.7|9724.7|0
1592576700000|2020-06-19 14:25:00|9736.2|9731.2|9737.5|9732.5|9737.5|9732.5|9734.5|9729.5|0
1592577000000|2020-06-19 14:30:00|9737.2|9732.2|9739.7|9734.7|9742.7|9737.7|9736.7|9731.7|0
1592577300000|2020-06-19 14:35:00|9740|9735|9742|9737|9743.2|9738.2|9739.2|9734.2|0
1592577600000|2020-06-19 14:40:00|9742.2|9737.2|9752.9|9747.9|9753.4|9748.4|9742|9737|0
1592577900000|2020-06-19 14:45:00|9752.7|9747.7|9760.2|9755.2|9761.7|9756.7|9752.7|9747.7|0
1592578200000|2020-06-19 14:50:00|9760.5|9755.5|9766|9761|9768.2|9763.2|9758.2|9753.2|0
1592578500000|2020-06-19 14:55:00|9765.7|9760.7|9762.5|9757.5|9772.7|9767.7|9757.2|9752.2|0
1592578800000|2020-06-19 15:00:00|9762.2|9757.2|9744|9739|9763.2|9758.2|9743.7|9738.7|0
1592579100000|2020-06-19 15:05:00|9743.7|9738.7|9749.2|9744.2|9749.7|9744.7|9742.5|9737.5|0
1592579400000|2020-06-19 15:10:00|9749|9744|9748|9743|9752.7|9747.7|9747|9742|0
1592579700000|2020-06-19 15:15:00|9747.7|9742.7|9754.7|9749.7|9756|9751|9747.5|9742.5|0
1592580000000|2020-06-19 15:20:00|9755|9750|9755.5|9750.5|9756.9|9751.9|9752.7|9747.7|0
1592580300000|2020-06-19 15:25:00|9755.7|9750.7|9757|9752|9759.4|9754.4|9753.5|9748.5|0
1592580600000|2020-06-19 15:30:00|9756.7|9751.7|9757.5|9752.5|9758.7|9753.7|9755.2|9750.2|0
1592580900000|2020-06-19 15:35:00|9757.2|9752.2|9758.2|9753.2|9760.7|9755.7|9756.7|9751.7|0
1592581200000|2020-06-19 15:40:00|9758.4|9753.4|9760.2|9755.2|9763.2|9758.2|9756.2|9751.2|0
1592581500000|2020-06-19 15:45:00|9760|9755|9756.2|9751.2|9760|9755|9754.7|9749.7|0
1592581800000|2020-06-19 15:50:00|9756|9751|9759.7|9754.7|9759.7|9754.7|9756|9751|0
1592582100000|2020-06-19 15:55:00|9759.9|9754.9|9759.7|9754.7|9761.7|9756.7|9759|9754|0
1592582400000|2020-06-19 16:00:00|9759.5|9754.5|9759|9754|9761.9|9756.9|9758|9753|0
1592582700000|2020-06-19 16:05:00|9759.2|9754.2|9759.7|9754.7|9760.9|9755.9|9757.7|9752.7|0
1592583000000|2020-06-19 16:10:00|9760.2|9755.2|9763.9|9758.9|9764.2|9759.2|9759.2|9754.2|0
1592583300000|2020-06-19 16:15:00|9764.2|9759.2|9765.7|9760.7|9766.4|9761.4|9760.5|9755.5|0
1592583600000|2020-06-19 16:20:00|9765.5|9760.5|9763.7|9758.7|9766.4|9761.4|9760.7|9755.7|0
1592583900000|2020-06-19 16:25:00|9763.9|9758.9|9758|9753|9764.2|9759.2|9757.5|9752.5|0
1592584200000|2020-06-19 16:30:00|9757.9|9752.9|9757.7|9752.7|9758.7|9753.7|9755.2|9750.2|0
1592584500000|2020-06-19 16:35:00|9757.5|9752.5|9757.9|9752.9|9758.7|9753.7|9756.2|9751.2|0
1592584800000|2020-06-19 16:40:00|9757.7|9752.7|9757.2|9752.2|9760.2|9755.2|9756.7|9751.7|0
1592585100000|2020-06-19 16:45:00|9757.5|9752.5|9754.7|9749.7|9758.7|9753.7|9754.7|9749.7|0
1592585400000|2020-06-19 16:50:00|9754.4|9749.4|9755.9|9750.9|9756.2|9751.2|9753.2|9748.2|0
1592585700000|2020-06-19 16:55:00|9756|9751|9754.5|9749.5|9756|9751|9752.2|9747.2|0
1592586000000|2020-06-19 17:00:00|9754.2|9749.2|9755.7|9750.7|9756.9|9751.9|9754.2|9749.2|0
1592586300000|2020-06-19 17:05:00|9755.9|9750.9|9757.7|9752.7|9757.9|9752.9|9755.2|9750.2|0
1592586600000|2020-06-19 17:10:00|9757.5|9752.5|9759.5|9754.5|9759.7|9754.7|9756.7|9751.7|0
1592586900000|2020-06-19 17:15:00|9759.2|9754.2|9756.7|9751.7|9760.2|9755.2|9756.7|9751.7|0
1592587200000|2020-06-19 17:20:00|9756.5|9751.5|9758|9753|9758.9|9753.9|9756.2|9751.2|0
1592587500000|2020-06-19 17:25:00|9758.2|9753.2|9756.2|9751.2|9758.2|9753.2|9755.7|9750.7|0
1592587800000|2020-06-19 17:30:00|9756.7|9751.7|9757.5|9752.5|9758.7|9753.7|9756.2|9751.2|0
1592588100000|2020-06-19 17:35:00|9757.2|9752.2|9756|9751|9757.2|9752.2|9754.5|9749.5|0
1592588400000|2020-06-19 17:40:00|9756.2|9751.2|9756.5|9751.5|9757.5|9752.5|9755.7|9750.7|0
1592588700000|2020-06-19 17:45:00|9756.2|9751.2|9756.2|9751.2|9757.2|9752.2|9754.7|9749.7|0
1592589000000|2020-06-19 17:50:00|9756|9751|9756.7|9751.7|9757.9|9752.9|9755.5|9750.5|0
1592589300000|2020-06-19 17:55:00|9756.5|9751.5|9759.2|9754.2|9759.7|9754.7|9755.7|9750.7|0
1592589600000|2020-06-19 18:00:00|9759|9754|9758.7|9753.7|9760.2|9755.2|9758|9753|0
1592589900000|2020-06-19 18:05:00|9758.5|9753.5|9762.2|9757.2|9762.5|9757.5|9757.7|9752.7|0
1592590200000|2020-06-19 18:10:00|9762|9757|9766.4|9761.4|9766.7|9761.7|9762|9757|0
1592590500000|2020-06-19 18:15:00|9766.5|9761.5|9767.2|9762.2|9769|9764|9766|9761|0
1592590800000|2020-06-19 18:20:00|9767|9762|9763.7|9758.7|9767.2|9762.2|9763.2|9758.2|0
1592591100000|2020-06-19 18:25:00|9763.5|9758.5|9764.7|9759.7|9765.2|9760.2|9763|9758|0
1592591400000|2020-06-19 18:30:00|9764.5|9759.5|9761.7|9756.7|9765.2|9760.2|9761.2|9756.2|0
1592591700000|2020-06-19 18:35:00|9762.2|9757.2|9762.5|9757.5|9763|9758|9761.2|9756.2|0
1592592000000|2020-06-19 18:40:00|9762.7|9757.7|9761.7|9756.7|9763.2|9758.2|9760.7|9755.7|0
1592592300000|2020-06-19 18:45:00|9762|9757|9762.7|9757.7|9763.2|9758.2|9761|9756|0
1592592600000|2020-06-19 18:50:00|9762.5|9757.5|9760.7|9755.7|9763.2|9758.2|9759.7|9754.7|0
1592592900000|2020-06-19 18:55:00|9760.2|9755.2|9760.2|9755.2|9760.7|9755.7|9758.7|9753.7|0
1592593200000|2020-06-19 19:00:00|9759.7|9754.7|9757.7|9752.7|9760.2|9755.2|9757.7|9752.7|0
1592593500000|2020-06-19 19:05:00|9758|9753|9758.2|9753.2|9758.9|9753.9|9757.7|9752.7|0
1592593800000|2020-06-19 19:10:00|9758|9753|9758.7|9753.7|9759.5|9754.5|9757.7|9752.7|0
1592594100000|2020-06-19 19:15:00|9758.5|9753.5|9758.2|9753.2|9758.7|9753.7|9758.2|9753.2|0
1592594400000|2020-06-19 19:20:00|9758.5|9753.5|9758.2|9753.2|9759|9754|9757.7|9752.7|0
1592594700000|2020-06-19 19:25:00|9758|9753|9758.2|9753.2|9758.7|9753.7|9757.7|9752.7|0
1592595000000|2020-06-19 19:30:00|9758.7|9753.7|9758.2|9753.2|9759.7|9754.7|9758.2|9753.2|0
1592595300000|2020-06-19 19:35:00|9758.5|9753.5|9760.2|9755.2|9760.7|9755.7|9758.5|9753.5|0
1592595600000|2020-06-19 19:40:00|9760|9755|9759.2|9754.2|9760.2|9755.2|9759.2|9754.2|0
1592595900000|2020-06-19 19:45:00|9759.5|9754.5|9759.7|9754.7|9761.2|9756.2|9759.2|9754.2|0
1592596200000|2020-06-19 19:50:00|9759.5|9754.5|9759.7|9754.7|9759.7|9754.7|9758.7|9753.7|0
1592596500000|2020-06-19 19:55:00|9759.5|9754.5|9759.2|9754.2|9761.9|9756.9|9758.7|9753.7|0
1592596800000|2020-06-19 20:00:00|9759|9754|9761.5|9756.5|9761.7|9756.7|9758.2|9753.2|0
1592597100000|2020-06-19 20:05:00|9761.7|9756.7|9762|9757|9762.7|9757.7|9761|9756|0
1592597400000|2020-06-19 20:10:00|9762.2|9757.2|9765.2|9760.2|9766.2|9761.2|9761.9|9756.9|0
1592597700000|2020-06-19 20:15:00|9765|9760|9765.2|9760.2|9765.7|9760.7|9764.5|9759.5|0
1592598000000|2020-06-19 20:20:00|9765|9760|9762.7|9757.7|9765.2|9760.2|9762.2|9757.2|0
1592598300000|2020-06-19 20:25:00|9763|9758|9764.5|9759.5|9764.7|9759.7|9762.7|9757.7|0
1592598600000|2020-06-19 20:30:00|9764.2|9759.2|9765.5|9760.5|9766.7|9761.7|9763.7|9758.7|0
1592598900000|2020-06-19 20:35:00|9765.2|9760.2|9767|9762|9767|9762|9765|9760|0
1592599200000|2020-06-19 20:40:00|9767.2|9762.2|9768|9763|9769|9764|9767|9762|0
1592599500000|2020-06-19 20:45:00|9767.7|9762.7|9767|9762|9768|9763|9766.5|9761.5|0
1592599800000|2020-06-19 20:50:00|9766.7|9761.7|9766.2|9761.2|9767|9762|9764.5|9759.5|0
1592600100000|2020-06-19 20:55:00|9766|9761|9767.5|9762.5|9767.5|9762.5|9764.7|9759.7|0
1592784000000|2020-06-22 00:00:00|9767.3|9762.3|9766.3|9761.3|9769.5|9764.5|9766.3|9761.3|30
1592784300000|2020-06-22 00:05:00|9766|9761|9768.8|9763.8|9768.8|9763.8|9765.8|9760.8|21
1592784600000|2020-06-22 00:10:00|9769|9764|9768.3|9763.3|9770.5|9765.5|9767.8|9762.8|13
1592784900000|2020-06-22 00:15:00|9768|9763|9765.5|9760.5|9768.3|9763.3|9764.8|9759.8|53
1592785200000|2020-06-22 00:20:00|9765.3|9760.3|9766.3|9761.3|9766.8|9761.8|9764.3|9759.3|16
1592785500000|2020-06-22 00:25:00|9766|9761|9765.3|9760.3|9766|9761|9764.8|9759.8|26
1592785800000|2020-06-22 00:30:00|9765|9760|9767|9762|9767.3|9762.3|9763.3|9758.3|12
1592786100000|2020-06-22 00:35:00|9767.3|9762.3|9764.8|9759.8|9767.3|9762.3|9764.5|9759.5|4
1592786400000|2020-06-22 00:40:00|9765|9760|9763.3|9758.3|9765.3|9760.3|9762.5|9757.5|11
1592786700000|2020-06-22 00:45:00|9763|9758|9764|9759|9764.3|9759.3|9761.8|9756.8|18
1592787000000|2020-06-22 00:50:00|9764.2|9759.2|9764.8|9759.8|9765.3|9760.3|9762|9757|21
1592787300000|2020-06-22 00:55:00|9765|9760|9765|9760|9765.3|9760.3|9763.3|9758.3|9
1592787600000|2020-06-22 01:00:00|9764.8|9759.8|9761.3|9756.3|9765|9760|9760.8|9755.8|56
1592787900000|2020-06-22 01:05:00|9761|9756|9760.3|9755.3|9761.8|9756.8|9759.8|9754.8|18
1592788200000|2020-06-22 01:10:00|9760|9755|9758|9753|9760.3|9755.3|9757.3|9752.3|31
1592788500000|2020-06-22 01:15:00|9757.8|9752.8|9759.3|9754.3|9760.8|9755.8|9757.8|9752.8|12
1592788800000|2020-06-22 01:20:00|9758.8|9753.8|9759.8|9754.8|9760.3|9755.3|9758.3|9753.3|53
1592789100000|2020-06-22 01:25:00|9760|9755|9761.3|9756.3|9761.8|9756.8|9760|9755|17
1592789400000|2020-06-22 01:30:00|9761|9756|9760.8|9755.8|9762.5|9757.5|9760.8|9755.8|34
1592789700000|2020-06-22 01:35:00|9761|9756|9761|9756|9761.3|9756.3|9758.8|9753.8|32
1592790000000|2020-06-22 01:40:00|9760.8|9755.8|9759.8|9754.8|9761.8|9756.8|9759.8|9754.8|36
1592790300000|2020-06-22 01:45:00|9760|9755|9759.3|9754.3|9760.3|9755.3|9758.3|9753.3|33
1592790600000|2020-06-22 01:50:00|9759.5|9754.5|9759.5|9754.5|9759.8|9754.8|9758.3|9753.3|13
1592790900000|2020-06-22 01:55:00|9759.8|9754.8|9761.3|9756.3|9761.5|9756.5|9758.8|9753.8|8
1592791200000|2020-06-22 02:00:00|9761.5|9756.5|9760.8|9755.8|9761.8|9756.8|9760.5|9755.5|7
1592791500000|2020-06-22 02:05:00|9760.5|9755.5|9758.5|9753.5|9760.5|9755.5|9758.3|9753.3|12
1592791800000|2020-06-22 02:10:00|9758.8|9753.8|9760|9755|9760.3|9755.3|9758.3|9753.3|10
1592792100000|2020-06-22 02:15:00|9759.8|9754.8|9759.8|9754.8|9761|9756|9759.3|9754.3|14
1592792400000|2020-06-22 02:20:00|9760|9755|9759.8|9754.8|9760.5|9755.5|9759.3|9754.3|19
1592792700000|2020-06-22 02:25:00|9759.3|9754.3|9756.3|9751.3|9759.5|9754.5|9756.3|9751.3|13
1592793000000|2020-06-22 02:30:00|9756.5|9751.5|9756|9751|9757.3|9752.3|9755.8|9750.8|26
1592793300000|2020-06-22 02:35:00|9756.3|9751.3|9754.8|9749.8|9756.3|9751.3|9753.8|9748.8|21
1592793600000|2020-06-22 02:40:00|9754.5|9749.5|9756|9751|9756.3|9751.3|9753.3|9748.3|13
1592793900000|2020-06-22 02:45:00|9756.3|9751.3|9756.8|9751.8|9756.8|9751.8|9755.3|9750.3|14
1592794200000|2020-06-22 02:50:00|9757|9752|9756.8|9751.8|9757.5|9752.5|9756.3|9751.3|10
1592794500000|2020-06-22 02:55:00|9757|9752|9757|9752|9757.5|9752.5|9756.3|9751.3|5
1592794800000|2020-06-22 03:00:00|9757.3|9752.3|9758.5|9753.5|9758.8|9753.8|9757|9752|14
1592795100000|2020-06-22 03:05:00|9758.3|9753.3|9757.3|9752.3|9758.3|9753.3|9756.8|9751.8|4
1592795400000|2020-06-22 03:10:00|9757.5|9752.5|9756|9751|9757.5|9752.5|9755.5|9750.5|5
1592795700000|2020-06-22 03:15:00|9756.3|9751.3|9756|9751|9756.8|9751.8|9755.8|9750.8|9
1592796000000|2020-06-22 03:20:00|9756.3|9751.3|9754|9749|9756.5|9751.5|9753.3|9748.3|14
1592796300000|2020-06-22 03:25:00|9754.3|9749.3|9753.5|9748.5|9754.3|9749.3|9753|9748|7
1592796600000|2020-06-22 03:30:00|9753.8|9748.8|9754|9749|9754.8|9749.8|9752.8|9747.8|6
1592796900000|2020-06-22 03:35:00|9753.8|9748.8|9754|9749|9754.5|9749.5|9752.8|9747.8|97
1592797200000|2020-06-22 03:40:00|9753.8|9748.8|9753.8|9748.8|9754.3|9749.3|9752.8|9747.8|21
1592797500000|2020-06-22 03:45:00|9754|9749|9755.3|9750.3|9755.8|9750.8|9753.8|9748.8|27
1592797800000|2020-06-22 03:50:00|9755.5|9750.5|9755|9750|9755.8|9750.8|9754.3|9749.3|9
1592798100000|2020-06-22 03:55:00|9754.8|9749.8|9754.5|9749.5|9756.3|9751.3|9754|9749|5
1592798400000|2020-06-22 04:00:00|9754.8|9749.8|9752.3|9747.3|9755.3|9750.3|9751.8|9746.8|20
1592798700000|2020-06-22 04:05:00|9752.5|9747.5|9751.3|9746.3|9752.8|9747.8|9751.3|9746.3|14
1592799000000|2020-06-22 04:10:00|9751|9746|9751|9746|9752|9747|9750.8|9745.8|6
1592799300000|2020-06-22 04:15:00|9751.3|9746.3|9749.8|9744.8|9751.5|9746.5|9749.8|9744.8|7
1592799600000|2020-06-22 04:20:00|9750|9745|9750.8|9745.8|9750.8|9745.8|9749.5|9744.5|14
1592799900000|2020-06-22 04:25:00|9750.5|9745.5|9749.3|9744.3|9751.3|9746.3|9748.8|9743.8|14
1592800200000|2020-06-22 04:30:00|9749.5|9744.5|9748.5|9743.5|9749.5|9744.5|9748|9743|26
1592800500000|2020-06-22 04:35:00|9748.3|9743.3|9749.3|9744.3|9749.5|9744.5|9747.5|9742.5|63
1592800800000|2020-06-22 04:40:00|9749.8|9744.8|9749.5|9744.5|9749.8|9744.8|9748.8|9743.8|15
1592801100000|2020-06-22 04:45:00|9749.8|9744.8|9749|9744|9750|9745|9748.3|9743.3|11
1592801400000|2020-06-22 04:50:00|9749.3|9744.3|9748.8|9743.8|9749.3|9744.3|9747.8|9742.8|10
1592801700000|2020-06-22 04:55:00|9749|9744|9746.8|9741.8|9749.3|9744.3|9746.3|9741.3|22
1592802000000|2020-06-22 05:00:00|9747|9742|9747.3|9742.3|9748.3|9743.3|9747|9742|22
1592802300000|2020-06-22 05:05:00|9747.5|9742.5|9750|9745|9750.3|9745.3|9745.8|9740.8|34
1592802600000|2020-06-22 05:10:00|9749.8|9744.8|9748|9743|9750.3|9745.3|9747.3|9742.3|21
1592802900000|2020-06-22 05:15:00|9748.3|9743.3|9746.5|9741.5|9748.8|9743.8|9746.3|9741.3|14
1592803200000|2020-06-22 05:20:00|9746.3|9741.3|9745.3|9740.3|9746.3|9741.3|9744.8|9739.8|14
1592803500000|2020-06-22 05:25:00|9745|9740|9744.8|9739.8|9745.5|9740.5|9743.8|9738.8|18
1592803800000|2020-06-22 05:30:00|9745|9740|9746.8|9741.8|9748.3|9743.3|9744|9739|38
1592804100000|2020-06-22 05:35:00|9746.5|9741.5|9747|9742|9747.8|9742.8|9745.8|9740.8|8
1592804400000|2020-06-22 05:40:00|9746.8|9741.8|9747.5|9742.5|9748|9743|9746.8|9741.8|25
1592804700000|2020-06-22 05:45:00|9747.8|9742.8|9748.3|9743.3|9749.3|9744.3|9747.3|9742.3|16
1592805000000|2020-06-22 05:50:00|9748.5|9743.5|9751.3|9746.3|9751.5|9746.5|9748.3|9743.3|28
1592805300000|2020-06-22 05:55:00|9751|9746|9752|9747|9752.8|9747.8|9750.5|9745.5|32
1592805600000|2020-06-22 06:00:00|9752.3|9747.3|9754.8|9749.8|9756.8|9751.8|9752.3|9747.3|81
1592805900000|2020-06-22 06:05:00|9754.5|9749.5|9752.8|9747.8|9755.8|9750.8|9752.3|9747.3|38
1592806200000|2020-06-22 06:10:00|9753|9748|9753.5|9748.5|9754.3|9749.3|9750.8|9745.8|42
1592806500000|2020-06-22 06:15:00|9753.7|9748.7|9751.7|9746.7|9753.7|9748.7|9750.7|9745.7|34
1592806800000|2020-06-22 06:20:00|9751.5|9746.5|9753|9748|9754|9749|9749.7|9744.7|25
1592807100000|2020-06-22 06:25:00|9753.2|9748.2|9750.8|9745.8|9753.2|9748.2|9749.8|9744.8|26
1592807400000|2020-06-22 06:30:00|9751.2|9746.2|9751.5|9746.5|9753.8|9748.8|9750.8|9745.8|23
1592807700000|2020-06-22 06:35:00|9751.3|9746.3|9748.3|9743.3|9751.5|9746.5|9747.8|9742.8|60
1592808000000|2020-06-22 06:40:00|9748.2|9743.2|9748.5|9743.5|9750|9745|9747.8|9742.8|17
1592808300000|2020-06-22 06:45:00|9748.3|9743.3|9748|9743|9749.2|9744.2|9747.8|9742.8|40
1592808600000|2020-06-22 06:50:00|9748.2|9743.2|9744.8|9739.8|9748.2|9743.2|9744.8|9739.8|37
1592808900000|2020-06-22 06:55:00|9745|9740|9750.8|9745.8|9751.3|9746.3|9742.3|9737.3|83
1592809200000|2020-06-22 07:00:00|9750.3|9745.3|9753|9748|9755.3|9750.3|9750.3|9745.3|114
1592809500000|2020-06-22 07:05:00|9753.3|9748.3|9754.5|9749.5|9755.3|9750.3|9751.5|9746.5|26
1592809800000|2020-06-22 07:10:00|9754.3|9749.3|9751.8|9746.8|9755|9750|9751|9746|25
1592810100000|2020-06-22 07:15:00|9751.5|9746.5|9750.8|9745.8|9752.3|9747.3|9749.5|9744.5|25
1592810400000|2020-06-22 07:20:00|9751|9746|9750.3|9745.3|9753.5|9748.5|9748.3|9743.3|53
1592810700000|2020-06-22 07:25:00|9750|9745|9744.5|9739.5|9750|9745|9744.5|9739.5|37
1592811000000|2020-06-22 07:30:00|9744.8|9739.8|9742.8|9737.8|9745.8|9740.8|9741.8|9736.8|43
1592811300000|2020-06-22 07:35:00|9743|9738|9742.8|9737.8|9744.8|9739.8|9742.3|9737.3|36
1592811600000|2020-06-22 07:40:00|9742.5|9737.5|9743|9738|9744.5|9739.5|9741|9736|31
1592811900000|2020-06-22 07:45:00|9742.8|9737.8|9739|9734|9743.8|9738.8|9738|9733|128
1592812200000|2020-06-22 07:50:00|9738.8|9733.8|9741.3|9736.3|9741.3|9736.3|9737.5|9732.5|31
1592812500000|2020-06-22 07:55:00|9741.5|9736.5|9737.8|9732.8|9741.8|9736.8|9736.8|9731.8|91
1592812800000|2020-06-22 08:00:00|9738|9733|9736.8|9731.8|9738.8|9733.8|9735.8|9730.8|51
1592813100000|2020-06-22 08:05:00|9736.6|9731.6|9737.3|9732.3|9737.5|9732.5|9735.1|9730.1|48
1592813400000|2020-06-22 08:10:00|9737.5|9732.5|9739.3|9734.3|9739.5|9734.5|9736.6|9731.6|42
1592813700000|2020-06-22 08:15:00|9739|9734|9740.3|9735.3|9740.5|9735.5|9738.3|9733.3|29
1592814000000|2020-06-22 08:20:00|9740.5|9735.5|9739.8|9734.8|9741|9736|9739.5|9734.5|12
1592814300000|2020-06-22 08:25:00|9740|9735|9740|9735|9740.8|9735.8|9739.3|9734.3|16
1592814600000|2020-06-22 08:30:00|9739.8|9734.8|9739.3|9734.3|9741|9736|9738.3|9733.3|52
1592814900000|2020-06-22 08:35:00|9739|9734|9733.9|9728.9|9739.3|9734.3|9733.4|9728.4|82
1592815200000|2020-06-22 08:40:00|9733.7|9728.7|9732|9727|9733.9|9728.9|9730.3|9725.3|79
1592815500000|2020-06-22 08:45:00|9732.3|9727.3|9730|9725|9733.3|9728.3|9729.3|9724.3|64
1592815800000|2020-06-22 08:50:00|9729.8|9724.8|9730.3|9725.3|9731.8|9726.8|9728.8|9723.8|33
1592816100000|2020-06-22 08:55:00|9730|9725|9729.3|9724.3|9732.3|9727.3|9729|9724|57
1592816400000|2020-06-22 09:00:00|9729|9724|9728.3|9723.3|9730.3|9725.3|9727.5|9722.5|75
1592816700000|2020-06-22 09:05:00|9728|9723|9730.3|9725.3|9731.5|9726.5|9727.8|9722.8|68
1592817000000|2020-06-22 09:10:00|9730.5|9725.5|9732|9727|9732.3|9727.3|9729.8|9724.8|41
1592817300000|2020-06-22 09:15:00|9731.8|9726.8|9733.8|9728.8|9733.8|9728.8|9731|9726|45
1592817600000|2020-06-22 09:20:00|9733.5|9728.5|9733|9728|9735.3|9730.3|9732.3|9727.3|32
1592817900000|2020-06-22 09:25:00|9733.3|9728.3|9732.8|9727.8|9735.5|9730.5|9731.8|9726.8|26
1592818200000|2020-06-22 09:30:00|9733|9728|9736.3|9731.3|9737.3|9732.3|9732.3|9727.3|35
1592818500000|2020-06-22 09:35:00|9736.7|9731.7|9737.5|9732.5|9738.3|9733.3|9735|9730|48
1592818800000|2020-06-22 09:40:00|9737.8|9732.8|9737|9732|9738.8|9733.8|9734.8|9729.8|27
1592819100000|2020-06-22 09:45:00|9737.3|9732.3|9734.5|9729.5|9737.3|9732.3|9734.3|9729.3|33
1592819400000|2020-06-22 09:50:00|9734.3|9729.3|9735.5|9730.5|9736.5|9731.5|9734.3|9729.3|17
1592819700000|2020-06-22 09:55:00|9735.8|9730.8|9739|9734|9739.8|9734.8|9735.3|9730.3|16
1592820000000|2020-06-22 10:00:00|9739.3|9734.3|9737.8|9732.8|9741.2|9736.2|9737.5|9732.5|25
1592820300000|2020-06-22 10:05:00|9737.5|9732.5|9738.5|9733.5|9738.8|9733.8|9736.8|9731.8|21
1592820600000|2020-06-22 10:10:00|9738.8|9733.8|9739.8|9734.8|9740.5|9735.5|9738|9733|5
1592820900000|2020-06-22 10:15:00|9740|9735|9738.8|9733.8|9740.8|9735.8|9738.3|9733.3|22
1592821200000|2020-06-22 10:20:00|9738.5|9733.5|9739.5|9734.5|9740|9735|9738.3|9733.3|73
1592821500000|2020-06-22 10:25:00|9739.7|9734.7|9739.8|9734.8|9741.2|9736.2|9738.3|9733.3|16
1592821800000|2020-06-22 10:30:00|9740|9735|9737.7|9732.7|9740.2|9735.2|9737|9732|4
1592822100000|2020-06-22 10:35:00|9737.8|9732.8|9737.8|9732.8|9738.8|9733.8|9737|9732|15
1592822400000|2020-06-22 10:40:00|9737.5|9732.5|9735|9730|9737.8|9732.8|9734.8|9729.8|9
1592822700000|2020-06-22 10:45:00|9735.2|9730.2|9736.5|9731.5|9737.3|9732.3|9735|9730|14
1592823000000|2020-06-22 10:50:00|9736.7|9731.7|9738.7|9733.7|9739.5|9734.5|9735.8|9730.8|29
1592823300000|2020-06-22 10:55:00|9738.8|9733.8|9741.5|9736.5|9741.8|9736.8|9738.3|9733.3|32
1592823600000|2020-06-22 11:00:00|9741.7|9736.7|9742.7|9737.7|9743.8|9738.8|9740.3|9735.3|33
1592823900000|2020-06-22 11:05:00|9742.8|9737.8|9743.7|9738.7|9744.8|9739.8|9742.3|9737.3|34
1592824200000|2020-06-22 11:10:00|9743.8|9738.8|9744.8|9739.8|9745.3|9740.3|9743.3|9738.3|22
1592824500000|2020-06-22 11:15:00|9744.5|9739.5|9746|9741|9746.2|9741.2|9743.8|9738.8|42
1592824800000|2020-06-22 11:20:00|9745.8|9740.8|9743.5|9738.5|9746.8|9741.8|9743.3|9738.3|27
1592825100000|2020-06-22 11:25:00|9743.3|9738.3|9745.3|9740.3|9746|9741|9742.5|9737.5|56
1592825400000|2020-06-22 11:30:00|9745.7|9740.7|9745.3|9740.3|9745.8|9740.8|9744.8|9739.8|25
1592825700000|2020-06-22 11:35:00|9745|9740|9744.8|9739.8|9745.5|9740.5|9744.3|9739.3|23
1592826000000|2020-06-22 11:40:00|9745|9740|9744.5|9739.5|9745.7|9740.7|9742.8|9737.8|49
1592826300000|2020-06-22 11:45:00|9744.3|9739.3|9743.3|9738.3|9744.8|9739.8|9741.5|9736.5|25
1592826600000|2020-06-22 11:50:00|9743|9738|9738.8|9733.8|9743.2|9738.2|9737.8|9732.8|14
1592826900000|2020-06-22 11:55:00|9738.5|9733.5|9738.2|9733.2|9740.3|9735.3|9737.5|9732.5|31
1592827200000|2020-06-22 12:00:00|9738.3|9733.3|9738.8|9733.8|9739.8|9734.8|9737.8|9732.8|54
1592827500000|2020-06-22 12:05:00|9739.2|9734.2|9739.8|9734.8|9740.8|9735.8|9738.5|9733.5|35
1592827800000|2020-06-22 12:10:00|9739.5|9734.5|9736.8|9731.8|9739.8|9734.8|9735.8|9730.8|89
1592828100000|2020-06-22 12:15:00|9736.6|9731.6|9738.3|9733.3|9738.3|9733.3|9734.9|9729.9|47
1592828400000|2020-06-22 12:20:00|9738|9733|9740.5|9735.5|9741.2|9736.2|9737|9732|47
1592828700000|2020-06-22 12:25:00|9740.7|9735.7|9740.8|9735.8|9742.3|9737.3|9740|9735|51
1592829000000|2020-06-22 12:30:00|9741|9736|9738.7|9733.7|9741.5|9736.5|9738.7|9733.7|48
1592829300000|2020-06-22 12:35:00|9738.8|9733.8|9737|9732|9738.8|9733.8|9735.3|9730.3|54
1592829600000|2020-06-22 12:40:00|9737.2|9732.2|9740.2|9735.2|9741.5|9736.5|9736.7|9731.7|30
1592829900000|2020-06-22 12:45:00|9740.5|9735.5|9742|9737|9743.2|9738.2|9739.5|9734.5|68
1592830200000|2020-06-22 12:50:00|9742.2|9737.2|9737.5|9732.5|9743|9738|9737.2|9732.2|106
1592830500000|2020-06-22 12:55:00|9737.3|9732.3|9734.3|9729.3|9738|9733|9732|9727|193
1592830800000|2020-06-22 13:00:00|9734|9729|9731.8|9726.8|9734|9729|9728.8|9723.8|57
1592831100000|2020-06-22 13:05:00|9731.5|9726.5|9728.8|9723.8|9732.3|9727.3|9728.8|9723.8|52
1592831400000|2020-06-22 13:10:00|9728.5|9723.5|9729.2|9724.2|9729.7|9724.7|9726.5|9721.5|40
1592831700000|2020-06-22 13:15:00|9729.5|9724.5|9729|9724|9732.3|9727.3|9728.8|9723.8|40
1592832000000|2020-06-22 13:20:00|9728.8|9723.8|9730.3|9725.3|9731|9726|9728|9723|62
1592832300000|2020-06-22 13:25:00|9730|9725|9729.8|9724.8|9730.5|9725.5|9728|9723|36
1592832600000|2020-06-22 13:30:00|9730|9725|9733|9728|9734.5|9729.5|9728.5|9723.5|66
1592832900000|2020-06-22 13:35:00|9732.7|9727.7|9729.8|9724.8|9733|9728|9729.3|9724.3|58
1592833200000|2020-06-22 13:40:00|9730|9725|9729.8|9724.8|9732|9727|9729.3|9724.3|44
1592833500000|2020-06-22 13:45:00|9730|9725|9717|9712|9730.5|9725.5|9716.3|9711.3|313
1592833800000|2020-06-22 13:50:00|9717.3|9712.3|9715.2|9710.2|9721.2|9716.2|9713.3|9708.3|363
1592834100000|2020-06-22 13:55:00|9715|9710|9714.3|9709.3|9716.5|9711.5|9712.8|9707.8|161
1592834400000|2020-06-22 14:00:00|9714|9709|9712|9707|9716|9711|9710|9705|249
1592834700000|2020-06-22 14:05:00|9711.8|9706.8|9713.2|9708.2|9714.3|9709.3|9710.5|9705.5|133
1592835000000|2020-06-22 14:10:00|9713|9708|9712|9707|9713.8|9708.8|9710.3|9705.3|178
1592835300000|2020-06-22 14:15:00|9712.3|9707.3|9712.3|9707.3|9713.3|9708.3|9710.8|9705.8|125
1592835600000|2020-06-22 14:20:00|9712|9707|9703.5|9698.5|9712.3|9707.3|9702|9697|160
1592835900000|2020-06-22 14:25:00|9703.3|9698.3|9707.8|9702.8|9708.5|9703.5|9701.8|9696.8|336
1592836200000|2020-06-22 14:30:00|9707.5|9702.5|9706.7|9701.7|9708.7|9703.7|9705.3|9700.3|247
1592836500000|2020-06-22 14:35:00|9706.8|9701.8|9702.8|9697.8|9708.7|9703.7|9702.3|9697.3|313
1592836800000|2020-06-22 14:40:00|9702.5|9697.5|9703.7|9698.7|9707.2|9702.2|9702.3|9697.3|67
1592837100000|2020-06-22 14:45:00|9703.8|9698.8|9703.3|9698.3|9704.3|9699.3|9696.7|9691.7|206
1592837400000|2020-06-22 14:50:00|9703|9698|9707.5|9702.5|9708.7|9703.7|9702.8|9697.8|180
1592837700000|2020-06-22 14:55:00|9707.8|9702.8|9712.3|9707.3|9713.7|9708.7|9707.3|9702.3|127
1592838000000|2020-06-22 15:00:00|9711.8|9706.8|9712|9707|9713.3|9708.3|9709.5|9704.5|206
1592838300000|2020-06-22 15:05:00|9711.8|9706.8|9710.3|9705.3|9712.5|9707.5|9708|9703|176
1592838600000|2020-06-22 15:10:00|9710|9705|9708.5|9703.5|9710.3|9705.3|9707.7|9702.7|49
1592838900000|2020-06-22 15:15:00|9708.7|9703.7|9708.8|9703.8|9709.5|9704.5|9705|9700|91
1592839200000|2020-06-22 15:20:00|9709|9704|9706.2|9701.2|9710|9705|9705.8|9700.8|59
1592839500000|2020-06-22 15:25:00|9706.3|9701.3|9707.3|9702.3|9708|9703|9704.5|9699.5|78
1592839800000|2020-06-22 15:30:00|9707|9702|9708.7|9703.7|9709.3|9704.3|9705.8|9700.8|79
1592840100000|2020-06-22 15:35:00|9708.8|9703.8|9706.5|9701.5|9709.8|9704.8|9705.3|9700.3|58
1592840400000|2020-06-22 15:40:00|9706.3|9701.3|9705|9700|9706.8|9701.8|9703.5|9698.5|66
1592840700000|2020-06-22 15:45:00|9705.2|9700.2|9704.8|9699.8|9706.3|9701.3|9704.5|9699.5|80
1592841000000|2020-06-22 15:50:00|9704.5|9699.5|9704.3|9699.3|9705.5|9700.5|9703.2|9698.2|52
1592841300000|2020-06-22 15:55:00|9704|9699|9703.8|9698.8|9705.2|9700.2|9702.8|9697.8|46
1592841600000|2020-06-22 16:00:00|9703.5|9698.5|9703.8|9698.8|9705.3|9700.3|9703.3|9698.3|60
1592841900000|2020-06-22 16:05:00|9704|9699|9702.3|9697.3|9704.3|9699.3|9701|9696|70
1592842200000|2020-06-22 16:10:00|9702|9697|9704|9699|9704.3|9699.3|9701.8|9696.8|32
1592842500000|2020-06-22 16:15:00|9704.2|9699.2|9702.3|9697.3|9704.8|9699.8|9701.3|9696.3|151
1592842800000|2020-06-22 16:20:00|9701.5|9696.5|9704|9699|9704.3|9699.3|9701.2|9696.2|97
1592843100000|2020-06-22 16:25:00|9704.2|9699.2|9703.3|9698.3|9704.3|9699.3|9702.5|9697.5|44
1592843400000|2020-06-22 16:30:00|9703.7|9698.7|9702.8|9697.8|9704.3|9699.3|9701.3|9696.3|32
1592843700000|2020-06-22 16:35:00|9702.5|9697.5|9703.3|9698.3|9703.5|9698.5|9701.5|9696.5|22
1592844000000|2020-06-22 16:40:00|9703.5|9698.5|9701.3|9696.3|9703.8|9698.8|9701.3|9696.3|90
1592844300000|2020-06-22 16:45:00|9701.7|9696.7|9700|9695|9701.8|9696.8|9699.3|9694.3|90
1592844600000|2020-06-22 16:50:00|9699.8|9694.8|9699.3|9694.3|9701.3|9696.3|9698.3|9693.3|106
1592844900000|2020-06-22 16:55:00|9699.5|9694.5|9700.7|9695.7|9701.8|9696.8|9698.8|9693.8|91
1592845200000|2020-06-22 17:00:00|9700.8|9695.8|9702.3|9697.3|9702.5|9697.5|9700.5|9695.5|45
1592845500000|2020-06-22 17:05:00|9702|9697|9703.2|9698.2|9703.8|9698.8|9701.8|9696.8|44
1592845800000|2020-06-22 17:10:00|9703.3|9698.3|9702.8|9697.8|9704|9699|9702.3|9697.3|28
1592846100000|2020-06-22 17:15:00|9703|9698|9701.8|9696.8|9703|9698|9699.5|9694.5|55
1592846400000|2020-06-22 17:20:00|9702|9697|9705|9700|9705.3|9700.3|9701.8|9696.8|68
1592846700000|2020-06-22 17:25:00|9704.8|9699.8|9705.3|9700.3|9706.3|9701.3|9704.3|9699.3|85
1592847000000|2020-06-22 17:30:00|9705|9700|9705.7|9700.7|9706.2|9701.2|9704.7|9699.7|22
1592847300000|2020-06-22 17:35:00|9705.8|9700.8|9705.7|9700.7|9706.3|9701.3|9704.8|9699.8|24
1592847600000|2020-06-22 17:40:00|9705.8|9700.8|9704.8|9699.8|9705.8|9700.8|9703.5|9698.5|10
1592847900000|2020-06-22 17:45:00|9704.5|9699.5|9703.3|9698.3|9705.3|9700.3|9703.3|9698.3|32
1592848200000|2020-06-22 17:50:00|9703.5|9698.5|9703.8|9698.8|9703.8|9698.8|9702.3|9697.3|100
1592848500000|2020-06-22 17:55:00|9704.2|9699.2|9703|9698|9704.8|9699.8|9703|9698|23
1592848800000|2020-06-22 18:00:00|9702.8|9697.8|9704|9699|9705.3|9700.3|9702.8|9697.8|33
1592849100000|2020-06-22 18:05:00|9703.8|9698.8|9701.5|9696.5|9704|9699|9701.3|9696.3|29
1592849400000|2020-06-22 18:10:00|9701.7|9696.7|9701.3|9696.3|9702.3|9697.3|9701.3|9696.3|11
1592849700000|2020-06-22 18:15:00|9701.5|9696.5|9702.2|9697.2|9702.3|9697.3|9701.3|9696.3|34
1592850000000|2020-06-22 18:20:00|9702.3|9697.3|9702.8|9697.8|9703.3|9698.3|9701.8|9696.8|33
1592850300000|2020-06-22 18:25:00|9702.3|9697.3|9702.3|9697.3|9702.3|9697.3|9701.8|9696.8|10
1592850600000|2020-06-22 18:30:00|9702|9697|9701.3|9696.3|9702.3|9697.3|9701.3|9696.3|30
1592850900000|2020-06-22 18:35:00|9701|9696|9699.3|9694.3|9701.3|9696.3|9698.3|9693.3|39
1592851200000|2020-06-22 18:40:00|9699|9694|9699.8|9694.8|9700|9695|9698.8|9693.8|19
1592851500000|2020-06-22 18:45:00|9699.5|9694.5|9701|9696|9701.7|9696.7|9698.5|9693.5|17
1592851800000|2020-06-22 18:50:00|9701.3|9696.3|9702.8|9697.8|9703.3|9698.3|9700.8|9695.8|22
1592852100000|2020-06-22 18:55:00|9702.5|9697.5|9700.3|9695.3|9703.3|9698.3|9700.3|9695.3|191
1592852400000|2020-06-22 19:00:00|9700.5|9695.5|9700.5|9695.5|9702.3|9697.3|9699.8|9694.8|44
1592852700000|2020-06-22 19:05:00|9700.3|9695.3|9699.8|9694.8|9700.8|9695.8|9699.5|9694.5|57
1592853000000|2020-06-22 19:10:00|9699.5|9694.5|9701.3|9696.3|9701.3|9696.3|9699.3|9694.3|36
1592853300000|2020-06-22 19:15:00|9701|9696|9704.5|9699.5|9704.7|9699.7|9700.8|9695.8|65
1592853600000|2020-06-22 19:20:00|9704.8|9699.8|9707.2|9702.2|9707.3|9702.3|9703.3|9698.3|61
1592853900000|2020-06-22 19:25:00|9707.3|9702.3|9705.8|9700.8|9707.3|9702.3|9705.3|9700.3|21
1592854200000|2020-06-22 19:30:00|9705.5|9700.5|9702.3|9697.3|9706.3|9701.3|9702|9697|11
1592854500000|2020-06-22 19:35:00|9702|9697|9702.7|9697.7|9703.8|9698.8|9702|9697|9
1592854800000|2020-06-22 19:40:00|9702.8|9697.8|9702|9697|9703|9698|9701.3|9696.3|38
1592855100000|2020-06-22 19:45:00|9701.8|9696.8|9704|9699|9704.3|9699.3|9701.8|9696.8|55
1592855400000|2020-06-22 19:50:00|9703.8|9698.8|9703.3|9698.3|9704.8|9699.8|9703.3|9698.3|38
1592855700000|2020-06-22 19:55:00|9703.5|9698.5|9706|9701|9706|9701|9703.3|9698.3|80
1592856000000|2020-06-22 20:00:00|9705.8|9700.8|9706.8|9701.8|9707.5|9702.5|9705.7|9700.7|82
1592856300000|2020-06-22 20:05:00|9707|9702|9705.8|9700.8|9707.3|9702.3|9705.8|9700.8|63
1592856600000|2020-06-22 20:10:00|9706|9701|9704.8|9699.8|9706.3|9701.3|9704.8|9699.8|19
1592856900000|2020-06-22 20:15:00|9704.5|9699.5|9703.3|9698.3|9704.8|9699.8|9703.3|9698.3|14
1592857200000|2020-06-22 20:20:00|9703.5|9698.5|9703.3|9698.3|9703.8|9698.8|9702.8|9697.8|1
1592857500000|2020-06-22 20:25:00|9703|9698|9703.5|9698.5|9704.3|9699.3|9702.8|9697.8|19
1592857800000|2020-06-22 20:30:00|9703.7|9698.7|9702.8|9697.8|9704.2|9699.2|9702.8|9697.8|5
1592858100000|2020-06-22 20:35:00|9702.5|9697.5|9702.5|9697.5|9702.8|9697.8|9701.5|9696.5|19
1592858400000|2020-06-22 20:40:00|9702.7|9697.7|9701.3|9696.3|9703|9698|9700.8|9695.8|14
1592858700000|2020-06-22 20:45:00|9701|9696|9700.2|9695.2|9701.3|9696.3|9698.8|9693.8|29
1592859000000|2020-06-22 20:50:00|9700.3|9695.3|9699.8|9694.8|9701|9696|9699.3|9694.3|14
1592859300000|2020-06-22 20:55:00|9699.5|9694.5|9699.3|9694.3|9702.5|9697.5|9699.3|9694.3|51
1592870400000|2020-06-23 00:00:00|9687.1|9682.1|9689.3|9684.3|9689.3|9684.3|9686.2|9681.2|172
1592870700000|2020-06-23 00:05:00|9689.8|9684.8|9691.5|9686.5|9692.3|9687.3|9689.8|9684.8|112
1592871000000|2020-06-23 00:10:00|9691.3|9686.3|9691.8|9686.8|9693|9688|9691|9686|36
1592871300000|2020-06-23 00:15:00|9692|9687|9693|9688|9693.3|9688.3|9691.8|9686.8|16
1592871600000|2020-06-23 00:20:00|9692.8|9687.8|9693.3|9688.3|9694.3|9689.3|9692.8|9687.8|12
1592871900000|2020-06-23 00:25:00|9693.5|9688.5|9691.7|9686.7|9693.8|9688.8|9690.9|9685.9|66
1592872200000|2020-06-23 00:30:00|9692.1|9687.1|9692.7|9687.7|9692.7|9687.7|9690.9|9685.9|17
1592872500000|2020-06-23 00:35:00|9692.9|9687.9|9696.2|9691.2|9697.2|9692.2|9692.9|9687.9|52
1592872800000|2020-06-23 00:40:00|9696.4|9691.4|9695.2|9690.2|9696.7|9691.7|9694.7|9689.7|8
1592873100000|2020-06-23 00:45:00|9695|9690|9694.2|9689.2|9695.2|9690.2|9692.9|9687.9|61
1592873400000|2020-06-23 00:50:00|9694.4|9689.4|9694.2|9689.2|9695|9690|9693.2|9688.2|15
1592873700000|2020-06-23 00:55:00|9694.3|9689.3|9696.3|9691.3|9696.7|9691.7|9693.8|9688.8|8
1592874000000|2020-06-23 01:00:00|9696|9691|9697|9692|9697.3|9692.3|9695.5|9690.5|17
1592874300000|2020-06-23 01:05:00|9697.2|9692.2|9701.3|9696.3|9702.2|9697.2|9696.8|9691.8|68
1592874600000|2020-06-23 01:10:00|9701|9696|9710.7|9705.7|9710.8|9705.8|9700.7|9695.7|829
1592874900000|2020-06-23 01:15:00|9710.8|9705.8|9715|9710|9715.5|9710.5|9710.5|9705.5|622
1592875200000|2020-06-23 01:20:00|9715.2|9710.2|9718.8|9713.8|9719|9714|9713.5|9708.5|179
1592875500000|2020-06-23 01:25:00|9718.5|9713.5|9722.3|9717.3|9722.5|9717.5|9714.3|9709.3|285
1592875800000|2020-06-23 01:30:00|9722|9717|9716.3|9711.3|9722.2|9717.2|9715.3|9710.3|210
1592876100000|2020-06-23 01:35:00|9716|9711|9722.8|9717.8|9723.5|9718.5|9714.5|9709.5|129
1592876400000|2020-06-23 01:40:00|9722.3|9717.3|9720.5|9715.5|9722.3|9717.3|9718.8|9713.8|124
1592876700000|2020-06-23 01:45:00|9720.3|9715.3|9717.8|9712.8|9721.5|9716.5|9716.5|9711.5|128
1592877000000|2020-06-23 01:50:00|9718.2|9713.2|9713.3|9708.3|9719.3|9714.3|9710.8|9705.8|128
1592877300000|2020-06-23 01:55:00|9713.2|9708.2|9704.3|9699.3|9715.7|9710.7|9704.3|9699.3|144
1592877600000|2020-06-23 02:00:00|9703.8|9698.8|9701.8|9696.8|9705.2|9700.2|9698|9693|331
1592877900000|2020-06-23 02:05:00|9701.5|9696.5|9702|9697|9704.8|9699.8|9700.3|9695.3|80
1592878200000|2020-06-23 02:10:00|9701.8|9696.8|9698.5|9693.5|9703|9698|9697.3|9692.3|89
1592878500000|2020-06-23 02:15:00|9698.3|9693.3|9698.7|9693.7|9699.8|9694.8|9697|9692|204
1592878800000|2020-06-23 02:20:00|9698.8|9693.8|9695.3|9690.3|9700.8|9695.8|9695.3|9690.3|102
1592879100000|2020-06-23 02:25:00|9695.5|9690.5|9700.3|9695.3|9701.3|9696.3|9695.3|9690.3|46
1592879400000|2020-06-23 02:30:00|9700.2|9695.2|9698.8|9693.8|9701.7|9696.7|9698.8|9693.8|70
1592879700000|2020-06-23 02:35:00|9698.3|9693.3|9701.2|9696.2|9702.3|9697.3|9696.8|9691.8|39
1592880000000|2020-06-23 02:40:00|9701.3|9696.3|9701.8|9696.8|9702.8|9697.8|9701.3|9696.3|39
1592880300000|2020-06-23 02:45:00|9702|9697|9699|9694|9702.7|9697.7|9698.3|9693.3|27
1592880600000|2020-06-23 02:50:00|9698.8|9693.8|9700.5|9695.5|9701.7|9696.7|9698.3|9693.3|98
1592880900000|2020-06-23 02:55:00|9700.3|9695.3|9697.3|9692.3|9700.5|9695.5|9696.8|9691.8|27
1592881200000|2020-06-23 03:00:00|9696.8|9691.8|9698|9693|9698.7|9693.7|9696|9691|53
1592881500000|2020-06-23 03:05:00|9698.2|9693.2|9697.8|9692.8|9699.2|9694.2|9697.3|9692.3|22
1592881800000|2020-06-23 03:10:00|9698|9693|9698.5|9693.5|9699|9694|9697.8|9692.8|22
1592882100000|2020-06-23 03:15:00|9698.3|9693.3|9698.3|9693.3|9698.7|9693.7|9696.3|9691.3|37
1592882400000|2020-06-23 03:20:00|9698|9693|9699.5|9694.5|9700.8|9695.8|9698|9693|35
1592882700000|2020-06-23 03:25:00|9699.3|9694.3|9700.3|9695.3|9701.8|9696.8|9698.8|9693.8|12
1592883000000|2020-06-23 03:30:00|9700.1|9695.1|9700|9695|9700.8|9695.8|9699.3|9694.3|22
1592883300000|2020-06-23 03:35:00|9699.8|9694.8|9702.8|9697.8|9703|9698|9699.8|9694.8|18
1592883600000|2020-06-23 03:40:00|9703|9698|9703.3|9698.3|9704|9699|9702.5|9697.5|11
1592883900000|2020-06-23 03:45:00|9702.8|9697.8|9701.8|9696.8|9703|9698|9700.8|9695.8|8
1592884200000|2020-06-23 03:50:00|9701.5|9696.5|9701|9696|9701.8|9696.8|9700.8|9695.8|4
1592884500000|2020-06-23 03:55:00|9700.8|9695.8|9701.3|9696.3|9701.5|9696.5|9700.1|9695.1|10
1592884800000|2020-06-23 04:00:00|9701.5|9696.5|9702.8|9697.8|9703.3|9698.3|9701.5|9696.5|19
1592885100000|2020-06-23 04:05:00|9703|9698|9702.2|9697.2|9703.2|9698.2|9701.3|9696.3|11
1592885400000|2020-06-23 04:10:00|9702.3|9697.3|9702.3|9697.3|9702.8|9697.8|9701.8|9696.8|17
1592885700000|2020-06-23 04:15:00|9702|9697|9701.8|9696.8|9702.5|9697.5|9700.8|9695.8|17
1592886000000|2020-06-23 04:20:00|9702|9697|9701.8|9696.8|9702.3|9697.3|9701.3|9696.3|9
1592886300000|2020-06-23 04:25:00|9702|9697|9701.8|9696.8|9702.3|9697.3|9700.8|9695.8|20
1592886600000|2020-06-23 04:30:00|9702|9697|9703.8|9698.8|9703.8|9698.8|9701.8|9696.8|27
1592886900000|2020-06-23 04:35:00|9704|9699|9704.3|9699.3|9704.8|9699.8|9703.8|9698.8|10
1592887200000|2020-06-23 04:40:00|9704.5|9699.5|9705.3|9700.3|9705.3|9700.3|9704|9699|26
1592887500000|2020-06-23 04:45:00|9705.1|9700.1|9704.8|9699.8|9705.5|9700.5|9704.1|9699.1|4
1592887800000|2020-06-23 04:50:00|9704.6|9699.6|9705.3|9700.3|9705.5|9700.5|9704.5|9699.5|2
1592888100000|2020-06-23 04:55:00|9705.2|9700.2|9706|9701|9706.2|9701.2|9704.3|9699.3|6
1592888400000|2020-06-23 05:00:00|9705.8|9700.8|9703.8|9698.8|9705.8|9700.8|9703.5|9698.5|15
1592888700000|2020-06-23 05:05:00|9703.5|9698.5|9703.8|9698.8|9704.3|9699.3|9703.3|9698.3|8
1592889000000|2020-06-23 05:10:00|9703.5|9698.5|9704.2|9699.2|9704.5|9699.5|9702.8|9697.8|44
1592889300000|2020-06-23 05:15:00|9704.3|9699.3|9702.8|9697.8|9704.3|9699.3|9701.8|9696.8|21
1592889600000|2020-06-23 05:20:00|9702.5|9697.5|9702.8|9697.8|9702.8|9697.8|9701.3|9696.3|13
1592889900000|2020-06-23 05:25:00|9702.5|9697.5|9703.3|9698.3|9703.5|9698.5|9702|9697|3
1592890200000|2020-06-23 05:30:00|9703.2|9698.2|9703.5|9698.5|9704|9699|9702.8|9697.8|16
1592890500000|2020-06-23 05:35:00|9703.8|9698.8|9704.2|9699.2|9704.3|9699.3|9703.3|9698.3|3
1592890800000|2020-06-23 05:40:00|9704.3|9699.3|9708.8|9703.8|9709.5|9704.5|9703.3|9698.3|29
1592891100000|2020-06-23 05:45:00|9709|9704|9707|9702|9709.8|9704.8|9706.8|9701.8|35
1592891400000|2020-06-23 05:50:00|9707.2|9702.2|9709.3|9704.3|9710.3|9705.3|9706.7|9701.7|35
1592891700000|2020-06-23 05:55:00|9709.2|9704.2|9710.5|9705.5|9711.3|9706.3|9708.8|9703.8|25
1592892000000|2020-06-23 06:00:00|9710.3|9705.3|9709.1|9704.1|9711.8|9706.8|9707.3|9702.3|43
1592892300000|2020-06-23 06:05:00|9709.3|9704.3|9708.8|9703.8|9709.3|9704.3|9705.1|9700.1|55
1592892600000|2020-06-23 06:10:00|9708.6|9703.6|9706.8|9701.8|9708.8|9703.8|9706.3|9701.3|62
1592892900000|2020-06-23 06:15:00|9707.3|9702.3|9706.5|9701.5|9708.8|9703.8|9705.8|9700.8|118
1592893200000|2020-06-23 06:20:00|9706.3|9701.3|9705.8|9700.8|9707.8|9702.8|9704.8|9699.8|56
1592893500000|2020-06-23 06:25:00|9706|9701|9705.3|9700.3|9707.3|9702.3|9704.6|9699.6|73
1592893800000|2020-06-23 06:30:00|9705.1|9700.1|9703.3|9698.3|9706.3|9701.3|9702.1|9697.1|69
1592894100000|2020-06-23 06:35:00|9703.1|9698.1|9702.5|9697.5|9703.3|9698.3|9701.1|9696.1|29
1592894400000|2020-06-23 06:40:00|9702.6|9697.6|9702|9697|9703.8|9698.8|9700.6|9695.6|44
1592894700000|2020-06-23 06:45:00|9702.3|9697.3|9702|9697|9702.8|9697.8|9701|9696|31
1592895000000|2020-06-23 06:50:00|9702.3|9697.3|9700.8|9695.8|9702.3|9697.3|9699.8|9694.8|19
1592895300000|2020-06-23 06:55:00|9700.6|9695.6|9699.8|9694.8|9700.8|9695.8|9697.8|9692.8|54
1592895600000|2020-06-23 07:00:00|9700.1|9695.1|9696.3|9691.3|9702.8|9697.8|9695.8|9690.8|107
1592895900000|2020-06-23 07:05:00|9696.5|9691.5|9698.3|9693.3|9699.6|9694.6|9696.3|9691.3|29
1592896200000|2020-06-23 07:10:00|9697.8|9692.8|9697.4|9692.4|9700.3|9695.3|9696.4|9691.4|22
1592896500000|2020-06-23 07:15:00|9697.3|9692.3|9685.8|9680.8|9697.3|9692.3|9684.3|9679.3|428
1592896800000|2020-06-23 07:20:00|9686.1|9681.1|9686.1|9681.1|9687.6|9682.6|9681.9|9676.9|93
1592897100000|2020-06-23 07:25:00|9686.3|9681.3|9684.1|9679.1|9687.8|9682.8|9682.3|9677.3|39
1592897400000|2020-06-23 07:30:00|9683|9678|9686.3|9681.3|9688.5|9683.5|9682.5|9677.5|141
1592897700000|2020-06-23 07:35:00|9686.8|9681.8|9690.3|9685.3|9691.8|9686.8|9685.8|9680.8|65
1592898000000|2020-06-23 07:40:00|9690.1|9685.1|9685.6|9680.6|9691.3|9686.3|9685.3|9680.3|37
1592898300000|2020-06-23 07:45:00|9685.3|9680.3|9680.4|9675.4|9686.3|9681.3|9680.1|9675.1|72
1592898600000|2020-06-23 07:50:00|9680.3|9675.3|9677.1|9672.1|9681.3|9676.3|9676.3|9671.3|180
1592898900000|2020-06-23 07:55:00|9676.8|9671.8|9676.4|9671.4|9680.3|9675.3|9673.9|9668.9|66
1592899200000|2020-06-23 08:00:00|9676.8|9671.8|9677.8|9672.8|9679.8|9674.8|9673.4|9668.4|84
1592899500000|2020-06-23 08:05:00|9677.3|9672.3|9677.1|9672.1|9678.8|9673.8|9675.3|9670.3|47
1592899800000|2020-06-23 08:10:00|9677.3|9672.3|9680.8|9675.8|9682.3|9677.3|9676.8|9671.8|20
1592900100000|2020-06-23 08:15:00|9680.6|9675.6|9683.4|9678.4|9685.8|9680.8|9679.4|9674.4|104
1592900400000|2020-06-23 08:20:00|9683.1|9678.1|9682.8|9677.8|9684.6|9679.6|9681.1|9676.1|25
1592900700000|2020-06-23 08:25:00|9683.1|9678.1|9682.1|9677.1|9683.3|9678.3|9680.3|9675.3|16
1592901000000|2020-06-23 08:30:00|9681.4|9676.4|9684.1|9679.1|9688.1|9683.1|9679.5|9674.5|188
1592901300000|2020-06-23 08:35:00|9684.3|9679.3|9684.3|9679.3|9685.8|9680.8|9683.6|9678.6|23
1592901600000|2020-06-23 08:40:00|9684.6|9679.6|9683.3|9678.3|9684.8|9679.8|9681.3|9676.3|31
1592901900000|2020-06-23 08:45:00|9683.1|9678.1|9687.8|9682.8|9688.8|9683.8|9682.3|9677.3|15
1592902200000|2020-06-23 08:50:00|9687.6|9682.6|9686.1|9681.1|9689.8|9684.8|9684.3|9679.3|14
1592902500000|2020-06-23 08:55:00|9686.3|9681.3|9684.3|9679.3|9687.3|9682.3|9682.8|9677.8|80
1592902800000|2020-06-23 09:00:00|9684.5|9679.5|9683.3|9678.3|9685.8|9680.8|9682.8|9677.8|15
1592903100000|2020-06-23 09:05:00|9683.6|9678.6|9684.3|9679.3|9685.6|9680.6|9681.8|9676.8|23
1592903400000|2020-06-23 09:10:00|9684.1|9679.1|9689.1|9684.1|9689.8|9684.8|9683.8|9678.8|21
1592903700000|2020-06-23 09:15:00|9688.8|9683.8|9688.6|9683.6|9689.8|9684.8|9688.1|9683.1|38
1592904000000|2020-06-23 09:20:00|9688.3|9683.3|9687.8|9682.8|9690.3|9685.3|9687.3|9682.3|44
1592904300000|2020-06-23 09:25:00|9688.1|9683.1|9687.3|9682.3|9689.1|9684.1|9687.1|9682.1|46
1592904600000|2020-06-23 09:30:00|9687.1|9682.1|9685.3|9680.3|9688.6|9683.6|9684.3|9679.3|17
1592904900000|2020-06-23 09:35:00|9685.6|9680.6|9686.3|9681.3|9686.8|9681.8|9684.8|9679.8|22
1592905200000|2020-06-23 09:40:00|9686.8|9681.8|9686.3|9681.3|9687.3|9682.3|9685.1|9680.1|22
1592905500000|2020-06-23 09:45:00|9686.6|9681.6|9688.8|9683.8|9689.8|9684.8|9686.6|9681.6|46
1592905800000|2020-06-23 09:50:00|9688.3|9683.3|9687.3|9682.3|9688.8|9683.8|9686.3|9681.3|13
1592906100000|2020-06-23 09:55:00|9687.1|9682.1|9688.1|9683.1|9688.8|9683.8|9686.8|9681.8|12
1592906400000|2020-06-23 10:00:00|9688.3|9683.3|9688.8|9683.8|9690.3|9685.3|9687.3|9682.3|28
1592906700000|2020-06-23 10:05:00|9688.6|9683.6|9687.8|9682.8|9690.1|9685.1|9686.8|9681.8|27
1592907000000|2020-06-23 10:10:00|9688.1|9683.1|9683.8|9678.8|9688.1|9683.1|9683.3|9678.3|38
1592907300000|2020-06-23 10:15:00|9683.6|9678.6|9680.3|9675.3|9683.8|9678.8|9680.3|9675.3|49
1592907600000|2020-06-23 10:20:00|9680.6|9675.6|9682.3|9677.3|9684.3|9679.3|9679.8|9674.8|56
1592907900000|2020-06-23 10:25:00|9682.1|9677.1|9684.3|9679.3|9684.8|9679.8|9682.1|9677.1|9
1592908200000|2020-06-23 10:30:00|9684.6|9679.6|9685.6|9680.6|9685.8|9680.8|9682.1|9677.1|71
1592908500000|2020-06-23 10:35:00|9685.8|9680.8|9686.4|9681.4|9686.9|9681.9|9685.1|9680.1|59
1592908800000|2020-06-23 10:40:00|9686.3|9681.3|9688.3|9683.3|9689.6|9684.6|9686.1|9681.1|35
1592909100000|2020-06-23 10:45:00|9688.1|9683.1|9687.3|9682.3|9689.8|9684.8|9686.8|9681.8|41
1592909400000|2020-06-23 10:50:00|9687.1|9682.1|9683.8|9678.8|9687.3|9682.3|9682.3|9677.3|30
1592909700000|2020-06-23 10:55:00|9683.6|9678.6|9684.3|9679.3|9684.3|9679.3|9681.8|9676.8|20
1592910000000|2020-06-23 11:00:00|9684.8|9679.8|9687.8|9682.8|9688.3|9683.3|9684.8|9679.8|75
1592910300000|2020-06-23 11:05:00|9688.1|9683.1|9689.1|9684.1|9690.1|9685.1|9687.3|9682.3|55
1592910600000|2020-06-23 11:10:00|9689.3|9684.3|9689.8|9684.8|9690.1|9685.1|9687.8|9682.8|29
1592910900000|2020-06-23 11:15:00|9689.6|9684.6|9687.9|9682.9|9689.9|9684.9|9686.3|9681.3|61
1592911200000|2020-06-23 11:20:00|9687.8|9682.8|9686.6|9681.6|9688.3|9683.3|9685.9|9680.9|35
1592911500000|2020-06-23 11:25:00|9686.3|9681.3|9684.4|9679.4|9686.6|9681.6|9683.6|9678.6|31
1592911800000|2020-06-23 11:30:00|9684.3|9679.3|9682.8|9677.8|9685.3|9680.3|9682.4|9677.4|17
1592912100000|2020-06-23 11:35:00|9683.1|9678.1|9678.8|9673.8|9683.8|9678.8|9677.6|9672.6|38
1592912400000|2020-06-23 11:40:00|9678.6|9673.6|9677.6|9672.6|9679.8|9674.8|9677.3|9672.3|30
1592912700000|2020-06-23 11:45:00|9677.3|9672.3|9680.6|9675.6|9681.3|9676.3|9677.3|9672.3|32
1592913000000|2020-06-23 11:50:00|9680.8|9675.8|9678.3|9673.3|9681.6|9676.6|9677.3|9672.3|36
1592913300000|2020-06-23 11:55:00|9678.6|9673.6|9675.3|9670.3|9679.6|9674.6|9674.8|9669.8|59
1592913600000|2020-06-23 12:00:00|9675.1|9670.1|9670.8|9665.8|9675.6|9670.6|9669.8|9664.8|131
1592913900000|2020-06-23 12:05:00|9671|9666|9668.8|9663.8|9673.3|9668.3|9667.6|9662.6|72
1592914200000|2020-06-23 12:10:00|9668.6|9663.6|9666.3|9661.3|9669.3|9664.3|9665.3|9660.3|100
1592914500000|2020-06-23 12:15:00|9666.1|9661.1|9661.3|9656.3|9666.3|9661.3|9661.3|9656.3|85
1592914800000|2020-06-23 12:20:00|9661.6|9656.6|9665.3|9660.3|9665.6|9660.6|9660.3|9655.3|112
1592915100000|2020-06-23 12:25:00|9665.5|9660.5|9662.8|9657.8|9666.3|9661.3|9662.3|9657.3|53
1592915400000|2020-06-23 12:30:00|9663|9658|9659.3|9654.3|9664.6|9659.6|9659.3|9654.3|95
1592915700000|2020-06-23 12:35:00|9659.1|9654.1|9659.3|9654.3|9660|9655|9656|9651|141
1592916000000|2020-06-23 12:40:00|9659.5|9654.5|9658.3|9653.3|9661.5|9656.5|9657.5|9652.5|114
1592916300000|2020-06-23 12:45:00|9658.1|9653.1|9653.8|9648.8|9658.3|9653.3|9653|9648|254
1592916600000|2020-06-23 12:50:00|9653.3|9648.3|9653.3|9648.3|9655.3|9650.3|9651.3|9646.3|200
1592916900000|2020-06-23 12:55:00|9653.1|9648.1|9653.3|9648.3|9654.3|9649.3|9650.6|9645.6|88
1592917200000|2020-06-23 13:00:00|9653.5|9648.5|9650.1|9645.1|9654.8|9649.8|9650.1|9645.1|94
1592917500000|2020-06-23 13:05:00|9649.8|9644.8|9652.5|9647.5|9653.3|9648.3|9646.8|9641.8|141
1592917800000|2020-06-23 13:10:00|9652.3|9647.3|9654|9649|9654.6|9649.6|9650.8|9645.8|211
1592918100000|2020-06-23 13:15:00|9654.3|9649.3|9652.8|9647.8|9654.5|9649.5|9649.8|9644.8|36
1592918400000|2020-06-23 13:20:00|9652.3|9647.3|9658.5|9653.5|9658.8|9653.8|9652.3|9647.3|114
1592918700000|2020-06-23 13:25:00|9658.3|9653.3|9655|9650|9658.5|9653.5|9653.3|9648.3|104
1592919000000|2020-06-23 13:30:00|9654.8|9649.8|9656|9651|9658.3|9653.3|9654.5|9649.5|203
1592919300000|2020-06-23 13:35:00|9656.3|9651.3|9654.5|9649.5|9656.5|9651.5|9653|9648|146
1592919600000|2020-06-23 13:40:00|9654.3|9649.3|9654.3|9649.3|9655.8|9650.8|9653.3|9648.3|101
1592919900000|2020-06-23 13:45:00|9655|9650|9651|9646|9656.6|9651.6|9647.8|9642.8|122
1592920200000|2020-06-23 13:50:00|9651.2|9646.2|9653.8|9648.8|9655.3|9650.3|9650.5|9645.5|87
1592920500000|2020-06-23 13:55:00|9653.6|9648.6|9652.3|9647.3|9655.3|9650.3|9650.1|9645.1|40
1592920800000|2020-06-23 14:00:00|9651.8|9646.8|9650.8|9645.8|9652.3|9647.3|9647.5|9642.5|201
1592921100000|2020-06-23 14:05:00|9651|9646|9645.5|9640.5|9652.8|9647.8|9645.5|9640.5|132
1592921400000|2020-06-23 14:10:00|9645.7|9640.7|9641.3|9636.3|9645.8|9640.8|9640.8|9635.8|425
1592921700000|2020-06-23 14:15:00|9641.6|9636.6|9636|9631|9641.6|9636.6|9634.8|9629.8|249
1592922000000|2020-06-23 14:20:00|9636.2|9631.2|9637.8|9632.8|9640|9635|9635.3|9630.3|182
1592922300000|2020-06-23 14:25:00|9638|9633|9641.3|9636.3|9641.3|9636.3|9635.8|9630.8|161
1592922600000|2020-06-23 14:30:00|9641|9636|9637.8|9632.8|9643|9638|9637|9632|100
1592922900000|2020-06-23 14:35:00|9638.2|9633.2|9639.3|9634.3|9639.8|9634.8|9637.3|9632.3|116
1592923200000|2020-06-23 14:40:00|9639|9634|9641.3|9636.3|9643.3|9638.3|9636.3|9631.3|133
1592923500000|2020-06-23 14:45:00|9641.5|9636.5|9646.3|9641.3|9646.8|9641.8|9640.3|9635.3|115
1592923800000|2020-06-23 14:50:00|9646.1|9641.1|9646.1|9641.1|9649.3|9644.3|9644.3|9639.3|96
1592924100000|2020-06-23 14:55:00|9646.3|9641.3|9644.5|9639.5|9647|9642|9642.1|9637.1|93
1592924400000|2020-06-23 15:00:00|9644.6|9639.6|9643.6|9638.6|9647.8|9642.8|9643.6|9638.6|97
1592924700000|2020-06-23 15:05:00|9643.8|9638.8|9643.9|9638.9|9646.1|9641.1|9643.3|9638.3|45
1592925000000|2020-06-23 15:10:00|9643.6|9638.6|9642.3|9637.3|9643.9|9638.9|9642|9637|74
1592925300000|2020-06-23 15:15:00|9642.6|9637.6|9643.8|9638.8|9643.8|9638.8|9641.3|9636.3|51
1592925600000|2020-06-23 15:20:00|9643.6|9638.6|9645.3|9640.3|9646.3|9641.3|9642.8|9637.8|73
1592925900000|2020-06-23 15:25:00|9645.8|9640.8|9649.8|9644.8|9651.8|9646.8|9645.6|9640.6|76
1592926200000|2020-06-23 15:30:00|9649.6|9644.6|9651.8|9646.8|9652.8|9647.8|9649.6|9644.6|73
1592926500000|2020-06-23 15:35:00|9651.6|9646.6|9650.8|9645.8|9652|9647|9649.8|9644.8|47
1592926800000|2020-06-23 15:40:00|9651|9646|9649.8|9644.8|9651.1|9646.1|9649.3|9644.3|18
1592927100000|2020-06-23 15:45:00|9649.6|9644.6|9651.1|9646.1|9653.3|9648.3|9649.3|9644.3|60
1592927400000|2020-06-23 15:50:00|9651.3|9646.3|9653.3|9648.3|9653.3|9648.3|9651.1|9646.1|39
1592927700000|2020-06-23 15:55:00|9653.1|9648.1|9652.8|9647.8|9655.8|9650.8|9652.6|9647.6|249
1592928000000|2020-06-23 16:00:00|9652.3|9647.3|9652.8|9647.8|9654.3|9649.3|9652.3|9647.3|93
1592928300000|2020-06-23 16:05:00|9652.6|9647.6|9653.8|9648.8|9653.8|9648.8|9651.8|9646.8|21
1592928600000|2020-06-23 16:10:00|9654|9649|9651.3|9646.3|9654.3|9649.3|9650.8|9645.8|44
1592928900000|2020-06-23 16:15:00|9651.8|9646.8|9648.8|9643.8|9652.3|9647.3|9648.3|9643.3|102
1592929200000|2020-06-23 16:20:00|9649.1|9644.1|9650.8|9645.8|9651.3|9646.3|9648.6|9643.6|32
1592929500000|2020-06-23 16:25:00|9651.1|9646.1|9651.8|9646.8|9652.3|9647.3|9650.3|9645.3|18
1592929800000|2020-06-23 16:30:00|9651.6|9646.6|9653.3|9648.3|9653.8|9648.8|9651.1|9646.1|50
1592930100000|2020-06-23 16:35:00|9653.6|9648.6|9655.8|9650.8|9657.1|9652.1|9652.8|9647.8|30
1592930400000|2020-06-23 16:40:00|9656.1|9651.1|9657.3|9652.3|9657.8|9652.8|9655.4|9650.4|58
1592930700000|2020-06-23 16:45:00|9657.4|9652.4|9656.8|9651.8|9659.3|9654.3|9656.8|9651.8|41
1592931000000|2020-06-23 16:50:00|9657.1|9652.1|9657.8|9652.8|9658.3|9653.3|9655.3|9650.3|24
1592931300000|2020-06-23 16:55:00|9657.6|9652.6|9662.8|9657.8|9663.8|9658.8|9657.1|9652.1|227
1592931600000|2020-06-23 17:00:00|9662.6|9657.6|9659.6|9654.6|9662.8|9657.8|9659.6|9654.6|76
1592931900000|2020-06-23 17:05:00|9659.8|9654.8|9660.3|9655.3|9661.8|9656.8|9659.3|9654.3|24
1592932200000|2020-06-23 17:10:00|9660.6|9655.6|9660.4|9655.4|9661.3|9656.3|9659.8|9654.8|79
1592932500000|2020-06-23 17:15:00|9660.3|9655.3|9659.3|9654.3|9661.1|9656.1|9658.9|9653.9|33
1592932800000|2020-06-23 17:20:00|9659.1|9654.1|9659.3|9654.3|9659.8|9654.8|9657.8|9652.8|36
1592933100000|2020-06-23 17:25:00|9659.1|9654.1|9658.8|9653.8|9659.8|9654.8|9658.1|9653.1|99
1592933400000|2020-06-23 17:30:00|9658.6|9653.6|9659.3|9654.3|9661.3|9656.3|9658.6|9653.6|21
1592933700000|2020-06-23 17:35:00|9659|9654|9659.3|9654.3|9659.8|9654.8|9658.3|9653.3|11
1592934000000|2020-06-23 17:40:00|9659.1|9654.1|9657.3|9652.3|9659.6|9654.6|9657.1|9652.1|42
1592934300000|2020-06-23 17:45:00|9657.5|9652.5|9656|9651|9657.8|9652.8|9655.8|9650.8|65
1592934600000|2020-06-23 17:50:00|9656.1|9651.1|9656.8|9651.8|9657|9652|9655.8|9650.8|76
1592934900000|2020-06-23 17:55:00|9657|9652|9657.3|9652.3|9658.3|9653.3|9656.8|9651.8|57
1592935200000|2020-06-23 18:00:00|9657.5|9652.5|9662|9657|9662.3|9657.3|9656.8|9651.8|57
1592935500000|2020-06-23 18:05:00|9662.1|9657.1|9663.1|9658.1|9664.5|9659.5|9662|9657|119
1592935800000|2020-06-23 18:10:00|9663.3|9658.3|9663.6|9658.6|9664.3|9659.3|9662.8|9657.8|21
1592936100000|2020-06-23 18:15:00|9663.3|9658.3|9666.3|9661.3|9666.8|9661.8|9663.3|9658.3|261
1592936400000|2020-06-23 18:20:00|9666.1|9661.1|9663.6|9658.6|9666.3|9661.3|9663.3|9658.3|108
1592936700000|2020-06-23 18:25:00|9663.3|9658.3|9663.8|9658.8|9664.8|9659.8|9662.8|9657.8|34
1592937000000|2020-06-23 18:30:00|9664.1|9659.1|9660.8|9655.8|9664.1|9659.1|9660.8|9655.8|20
1592937300000|2020-06-23 18:35:00|9661.1|9656.1|9661|9656|9661.8|9656.8|9660.3|9655.3|41
1592937600000|2020-06-23 18:40:00|9661.1|9656.1|9662.8|9657.8|9663.8|9658.8|9660.8|9655.8|28
1592937900000|2020-06-23 18:45:00|9663.1|9658.1|9663.8|9658.8|9663.8|9658.8|9662.3|9657.3|33
1592938200000|2020-06-23 18:50:00|9664|9659|9663.8|9658.8|9664.8|9659.8|9662.8|9657.8|57
1592938500000|2020-06-23 18:55:00|9663.3|9658.3|9663.1|9658.1|9663.8|9658.8|9661.8|9656.8|76
1592938800000|2020-06-23 19:00:00|9663.3|9658.3|9665.8|9660.8|9666.8|9661.8|9662.8|9657.8|59
1592939100000|2020-06-23 19:05:00|9666|9661|9666.8|9661.8|9666.8|9661.8|9665.3|9660.3|25
1592939400000|2020-06-23 19:10:00|9666.6|9661.6|9665.3|9660.3|9667.8|9662.8|9665.3|9660.3|32
1592939700000|2020-06-23 19:15:00|9665.6|9660.6|9666.1|9661.1|9666.3|9661.3|9664.4|9659.4|50
1592940000000|2020-06-23 19:20:00|9666.3|9661.3|9665.8|9660.8|9666.3|9661.3|9665.1|9660.1|12
1592940300000|2020-06-23 19:25:00|9665.5|9660.5|9665.6|9660.6|9666.3|9661.3|9664.8|9659.8|28
1592940600000|2020-06-23 19:30:00|9665.3|9660.3|9665.3|9660.3|9666.1|9661.1|9664.8|9659.8|24
1592940900000|2020-06-23 19:35:00|9665.1|9660.1|9664.3|9659.3|9665.3|9660.3|9664.3|9659.3|19
1592941200000|2020-06-23 19:40:00|9664.6|9659.6|9664.8|9659.8|9665.1|9660.1|9664.3|9659.3|9
1592941500000|2020-06-23 19:45:00|9664.6|9659.6|9665.8|9660.8|9666.3|9661.3|9664.6|9659.6|144
1592941800000|2020-06-23 19:50:00|9666.1|9661.1|9667.8|9662.8|9669.3|9664.3|9666.1|9661.1|62
1592942100000|2020-06-23 19:55:00|9668|9663|9670.3|9665.3|9670.8|9665.8|9667.8|9662.8|145
1592942400000|2020-06-23 20:00:00|9670.1|9665.1|9670.8|9665.8|9671.1|9666.1|9668.4|9663.4|66
1592942700000|2020-06-23 20:05:00|9671|9666|9669.6|9664.6|9671.1|9666.1|9669.1|9664.1|5
1592943000000|2020-06-23 20:10:00|9669.4|9664.4|9669.3|9664.3|9669.8|9664.8|9668.6|9663.6|13
1592943300000|2020-06-23 20:15:00|9669.5|9664.5|9669.3|9664.3|9669.8|9664.8|9668.8|9663.8|11
1592943600000|2020-06-23 20:20:00|9669.5|9664.5|9670.3|9665.3|9671.3|9666.3|9669.3|9664.3|22
1592943900000|2020-06-23 20:25:00|9670.1|9665.1|9670.1|9665.1|9670.3|9665.3|9669.3|9664.3|5
1592944200000|2020-06-23 20:30:00|9669.8|9664.8|9669.3|9664.3|9670.3|9665.3|9669.3|9664.3|3
1592944500000|2020-06-23 20:35:00|9669.5|9664.5|9669.1|9664.1|9670.8|9665.8|9668.8|9663.8|2
1592944800000|2020-06-23 20:40:00|9668.8|9663.8|9669|9664|9669.3|9664.3|9667.3|9662.3|13
1592945100000|2020-06-23 20:45:00|9669.1|9664.1|9667.8|9662.8|9669.1|9664.1|9667.3|9662.3|51
1592945400000|2020-06-23 20:50:00|9667.6|9662.6|9668.3|9663.3|9668.3|9663.3|9667.3|9662.3|13
1592945700000|2020-06-23 20:55:00|9667.8|9662.8|9667.3|9660.3|9668.3|9663.3|9665.9|9659.8|26
1592956800000|2020-06-24 00:00:00|9662.1|9657.1|9657.6|9652.6|9662.1|9657.1|9657.3|9652.3|76
1592957100000|2020-06-24 00:05:00|9657.3|9652.3|9656.3|9651.3|9658.6|9653.6|9655.3|9650.3|66
1592957400000|2020-06-24 00:10:00|9656.8|9651.8|9656.8|9651.8|9657.1|9652.1|9656.1|9651.1|15
1592957700000|2020-06-24 00:15:00|9656.6|9651.6|9656.3|9651.3|9657.6|9652.6|9655.8|9650.8|32
1592958000000|2020-06-24 00:20:00|9656.1|9651.1|9655.8|9650.8|9656.8|9651.8|9654.3|9649.3|38
1592958300000|2020-06-24 00:25:00|9656.1|9651.1|9655.8|9650.8|9656.8|9651.8|9654.3|9649.3|40
1592958600000|2020-06-24 00:30:00|9656.1|9651.1|9657.8|9652.8|9658.3|9653.3|9655.8|9650.8|33
1592958900000|2020-06-24 00:35:00|9657.6|9652.6|9659.3|9654.3|9659.3|9654.3|9657.6|9652.6|23
1592959200000|2020-06-24 00:40:00|9659.1|9654.1|9659.3|9654.3|9659.6|9654.6|9657.8|9652.8|13
1592959500000|2020-06-24 00:45:00|9659.6|9654.6|9660.3|9655.3|9661.6|9656.6|9659.6|9654.6|15
1592959800000|2020-06-24 00:50:00|9660.1|9655.1|9658.1|9653.1|9660.8|9655.8|9657.8|9652.8|14
1592960100000|2020-06-24 00:55:00|9658.3|9653.3|9658.8|9653.8|9659.3|9654.3|9658.3|9653.3|29
1592960400000|2020-06-24 01:00:00|9658.6|9653.6|9660.3|9655.3|9660.8|9655.8|9658.6|9653.6|26
1592960700000|2020-06-24 01:05:00|9660.6|9655.6|9660.8|9655.8|9660.8|9655.8|9659.6|9654.6|10
1592961000000|2020-06-24 01:10:00|9660.6|9655.6|9658.3|9653.3|9660.8|9655.8|9657.8|9652.8|27
1592961300000|2020-06-24 01:15:00|9658.1|9653.1|9655.3|9650.3|9658.3|9653.3|9655.3|9650.3|68
1592961600000|2020-06-24 01:20:00|9655.1|9650.1|9653.3|9648.3|9655.3|9650.3|9652.8|9647.8|49
1592961900000|2020-06-24 01:25:00|9653.1|9648.1|9654.3|9649.3|9654.8|9649.8|9652.8|9647.8|40
1592962200000|2020-06-24 01:30:00|9654.6|9649.6|9654.4|9649.4|9655.1|9650.1|9653.4|9648.4|43
1592962500000|2020-06-24 01:35:00|9654.3|9649.3|9652.8|9647.8|9654.3|9649.3|9652.3|9647.3|19
1592962800000|2020-06-24 01:40:00|9652.9|9647.9|9653.8|9648.8|9654.3|9649.3|9652.8|9647.8|63
1592963100000|2020-06-24 01:45:00|9654.1|9649.1|9655.8|9650.8|9656.1|9651.1|9654.1|9649.1|37
1592963400000|2020-06-24 01:50:00|9655.6|9650.6|9657.3|9652.3|9658.3|9653.3|9655.3|9650.3|26
1592963700000|2020-06-24 01:55:00|9657.6|9652.6|9659.6|9654.6|9659.8|9654.8|9657.1|9652.1|6
1592964000000|2020-06-24 02:00:00|9659.4|9654.4|9663.6|9658.6|9666.8|9661.8|9658.3|9653.3|342
1592964300000|2020-06-24 02:05:00|9663.8|9658.8|9658.6|9653.6|9664.1|9659.1|9658.1|9653.1|37
1592964600000|2020-06-24 02:10:00|9658.8|9653.8|9657.6|9652.6|9658.9|9653.9|9657.1|9652.1|20
1592964900000|2020-06-24 02:15:00|9657.4|9652.4|9656.8|9651.8|9657.6|9652.6|9655.8|9650.8|18
1592965200000|2020-06-24 02:20:00|9656.6|9651.6|9656.3|9651.3|9658.3|9653.3|9655.3|9650.3|32
1592965500000|2020-06-24 02:25:00|9656.1|9651.1|9657.4|9652.4|9657.8|9652.8|9655.8|9650.8|6
1592965800000|2020-06-24 02:30:00|9657.3|9652.3|9655.6|9650.6|9657.8|9652.8|9654.4|9649.4|11
1592966100000|2020-06-24 02:35:00|9655.8|9650.8|9655.6|9650.6|9656.3|9651.3|9654.8|9649.8|19
1592966400000|2020-06-24 02:40:00|9655.3|9650.3|9658.1|9653.1|9658.3|9653.3|9655.3|9650.3|10
1592966700000|2020-06-24 02:45:00|9658.3|9653.3|9657.6|9652.6|9659.3|9654.3|9657.3|9652.3|15
1592967000000|2020-06-24 02:50:00|9657.4|9652.4|9660.8|9655.8|9660.8|9655.8|9657.1|9652.1|23
1592967300000|2020-06-24 02:55:00|9661.1|9656.1|9661.3|9656.3|9661.6|9656.6|9660.3|9655.3|14
1592967600000|2020-06-24 03:00:00|9661.6|9656.6|9661.9|9656.9|9662.8|9657.8|9660.6|9655.6|12
1592967900000|2020-06-24 03:05:00|9661.8|9656.8|9659.3|9654.3|9661.8|9656.8|9658.8|9653.8|38
1592968200000|2020-06-24 03:10:00|9659.1|9654.1|9661.8|9656.8|9662.1|9657.1|9658.8|9653.8|27
1592968500000|2020-06-24 03:15:00|9661.4|9656.4|9661.8|9656.8|9662.3|9657.3|9661.3|9656.3|40
1592968800000|2020-06-24 03:20:00|9662.1|9657.1|9661.9|9656.9|9662.8|9657.8|9661.8|9656.8|5
1592969100000|2020-06-24 03:25:00|9661.8|9656.8|9662.8|9657.8|9663.3|9658.3|9661.8|9656.8|5
1592969400000|2020-06-24 03:30:00|9663.1|9658.1|9662.3|9657.3|9664.3|9659.3|9662.3|9657.3|6
1592969700000|2020-06-24 03:35:00|9662.6|9657.6|9661.8|9656.8|9662.8|9657.8|9661.3|9656.3|13
1592970000000|2020-06-24 03:40:00|9661.6|9656.6|9661.1|9656.1|9662.1|9657.1|9660.3|9655.3|7
1592970300000|2020-06-24 03:45:00|9660.8|9655.8|9661.9|9656.9|9662.6|9657.6|9660.8|9655.8|8
1592970600000|2020-06-24 03:50:00|9661.8|9656.8|9663.6|9658.6|9664.1|9659.1|9661.6|9656.6|8
1592970900000|2020-06-24 03:55:00|9663.4|9658.4|9663.1|9658.1|9664.1|9659.1|9662.8|9657.8|2
1592971200000|2020-06-24 04:00:00|9662.8|9657.8|9663.4|9658.4|9663.6|9658.6|9661.8|9656.8|16
1592971500000|2020-06-24 04:05:00|9663.3|9658.3|9663.3|9658.3|9664.3|9659.3|9662.8|9657.8|14
1592971800000|2020-06-24 04:10:00|9663.1|9658.1|9663.1|9658.1|9663.6|9658.6|9662.6|9657.6|5
1592972100000|2020-06-24 04:15:00|9662.9|9657.9|9662.8|9657.8|9663.1|9658.1|9662.3|9657.3|7
1592972400000|2020-06-24 04:20:00|9663.3|9658.3|9663.3|9658.3|9663.6|9658.6|9662.3|9657.3|14
1592972700000|2020-06-24 04:25:00|9663.6|9658.6|9661.8|9656.8|9663.8|9658.8|9661.3|9656.3|12
1592973000000|2020-06-24 04:30:00|9662.1|9657.1|9661.8|9656.8|9662.3|9657.3|9661.1|9656.1|11
1592973300000|2020-06-24 04:35:00|9661.6|9656.6|9661.8|9656.8|9662.3|9657.3|9660.9|9655.9|13
1592973600000|2020-06-24 04:40:00|9661.3|9656.3|9662.8|9657.8|9662.8|9657.8|9661.3|9656.3|9
1592973900000|2020-06-24 04:45:00|9663|9658|9661.3|9656.3|9663.1|9658.1|9660.8|9655.8|11
1592974200000|2020-06-24 04:50:00|9661.1|9656.1|9660.8|9655.8|9661.8|9656.8|9660.8|9655.8|14
1592974500000|2020-06-24 04:55:00|9660.6|9655.6|9664.3|9659.3|9664.3|9659.3|9660.6|9655.6|5
1592974800000|2020-06-24 05:00:00|9664.6|9659.6|9664.8|9659.8|9665.3|9660.3|9663.6|9658.6|5
1592975100000|2020-06-24 05:05:00|9665|9660|9664.1|9659.1|9665.6|9660.6|9663.8|9658.8|7
1592975400000|2020-06-24 05:10:00|9664.3|9659.3|9664.6|9659.6|9665.3|9660.3|9663.8|9658.8|19
1592975700000|2020-06-24 05:15:00|9664.8|9659.8|9665.1|9660.1|9665.3|9660.3|9664.3|9659.3|4
1592976000000|2020-06-24 05:20:00|9665.3|9660.3|9665|9660|9665.3|9660.3|9664.1|9659.1|9
1592976300000|2020-06-24 05:25:00|9665.1|9660.1|9664.1|9659.1|9665.1|9660.1|9663.6|9658.6|5
1592976600000|2020-06-24 05:30:00|9664.3|9659.3|9662.3|9657.3|9664.3|9659.3|9662.1|9657.1|4
1592976900000|2020-06-24 05:35:00|9662.6|9657.6|9660.3|9655.3|9662.8|9657.8|9659.8|9654.8|33
1592977200000|2020-06-24 05:40:00|9660.1|9655.1|9658.8|9653.8|9660.3|9655.3|9658.3|9653.3|8
1592977500000|2020-06-24 05:45:00|9659.1|9654.1|9660.6|9655.6|9660.8|9655.8|9658.8|9653.8|8
1592977800000|2020-06-24 05:50:00|9660.4|9655.4|9661.8|9656.8|9662.1|9657.1|9660.3|9655.3|8
1592978100000|2020-06-24 05:55:00|9662|9657|9664.3|9659.3|9664.3|9659.3|9661.8|9656.8|16
1592978400000|2020-06-24 06:00:00|9664.5|9659.5|9663.3|9658.3|9666.3|9661.3|9661.6|9656.6|80
1592978700000|2020-06-24 06:05:00|9663.6|9658.6|9660.1|9655.1|9663.6|9658.6|9659.3|9654.3|26
1592979000000|2020-06-24 06:10:00|9660.3|9655.3|9660.6|9655.6|9661.6|9656.6|9659.6|9654.6|18
1592979300000|2020-06-24 06:15:00|9660.8|9655.8|9659.6|9654.6|9660.8|9655.8|9658.3|9653.3|28
1592979600000|2020-06-24 06:20:00|9659.4|9654.4|9663.3|9658.3|9664.3|9659.3|9659.3|9654.3|11
1592979900000|2020-06-24 06:25:00|9663.1|9658.1|9660.1|9655.1|9664|9659|9659.4|9654.4|20
1592980200000|2020-06-24 06:30:00|9660.3|9655.3|9663.6|9658.6|9663.8|9658.8|9660.1|9655.1|14
1592980500000|2020-06-24 06:35:00|9663.3|9658.3|9663.8|9658.8|9665.6|9660.6|9662.8|9657.8|27
1592980800000|2020-06-24 06:40:00|9664|9659|9662.3|9657.3|9664.6|9659.6|9661.1|9656.1|23
1592981100000|2020-06-24 06:45:00|9662.1|9657.1|9661.3|9656.3|9663.3|9658.3|9660.6|9655.6|34
1592981400000|2020-06-24 06:50:00|9661.1|9656.1|9660.8|9655.8|9661.3|9656.3|9660.1|9655.1|8
1592981700000|2020-06-24 06:55:00|9661.3|9656.3|9662.3|9657.3|9663.1|9658.1|9660.8|9655.8|24
1592982000000|2020-06-24 07:00:00|9662.1|9657.1|9661.9|9656.9|9665.3|9660.3|9661.8|9656.8|61
1592982300000|2020-06-24 07:05:00|9661.8|9656.8|9663.4|9658.4|9664.3|9659.3|9658.8|9653.8|83
1592982600000|2020-06-24 07:10:00|9663.3|9658.3|9665.8|9660.8|9665.8|9660.8|9663.1|9658.1|35
1592982900000|2020-06-24 07:15:00|9665.6|9660.6|9669.8|9664.8|9670|9665|9664.1|9659.1|69
1592983200000|2020-06-24 07:20:00|9669.6|9664.6|9671.4|9666.4|9673.6|9668.6|9668.8|9663.8|51
1592983500000|2020-06-24 07:25:00|9671.3|9666.3|9677.4|9672.4|9678.1|9673.1|9670.6|9665.6|121
1592983800000|2020-06-24 07:30:00|9677.3|9672.3|9676.1|9671.1|9678.8|9673.8|9673.6|9668.6|94
1592984100000|2020-06-24 07:35:00|9676.3|9671.3|9680.1|9675.1|9680.3|9675.3|9674.8|9669.8|71
1592984400000|2020-06-24 07:40:00|9680.3|9675.3|9681.6|9676.6|9682.8|9677.8|9679.1|9674.1|90
1592984700000|2020-06-24 07:45:00|9681.8|9676.8|9678.8|9673.8|9683.3|9678.3|9678.6|9673.6|70
1592985000000|2020-06-24 07:50:00|9679|9674|9679.3|9674.3|9683|9678|9677.8|9672.8|43
1592985300000|2020-06-24 07:55:00|9679.6|9674.6|9678.6|9673.6|9679.8|9674.8|9677.3|9672.3|26
1592985600000|2020-06-24 08:00:00|9678.3|9673.3|9676.3|9671.3|9679.8|9674.8|9675.8|9670.8|66
1592985900000|2020-06-24 08:05:00|9676.6|9671.6|9681.3|9676.3|9682|9677|9676.1|9671.1|167
1592986200000|2020-06-24 08:10:00|9681.5|9676.5|9684.6|9679.6|9684.8|9679.8|9680.6|9675.6|96
1592986500000|2020-06-24 08:15:00|9684.3|9679.3|9682.8|9677.8|9686.8|9681.8|9681.3|9676.3|54
1592986800000|2020-06-24 08:20:00|9683|9678|9682.3|9677.3|9685.6|9680.6|9681.3|9676.3|106
1592987100000|2020-06-24 08:25:00|9682.5|9677.5|9680.1|9675.1|9683.3|9678.3|9678.6|9673.6|54
1592987400000|2020-06-24 08:30:00|9680.3|9675.3|9680.8|9675.8|9684.1|9679.1|9680.1|9675.1|48
1592987700000|2020-06-24 08:35:00|9680.6|9675.6|9679.3|9674.3|9681.3|9676.3|9677.8|9672.8|27
1592988000000|2020-06-24 08:40:00|9679.5|9674.5|9677.3|9672.3|9680.8|9675.8|9676.8|9671.8|41
1592988300000|2020-06-24 08:45:00|9677.5|9672.5|9675.3|9670.3|9678.3|9673.3|9674.8|9669.8|7
1592988600000|2020-06-24 08:50:00|9675.1|9670.1|9674.3|9669.3|9675.8|9670.8|9673.1|9668.1|29
1592988900000|2020-06-24 08:55:00|9673.8|9668.8|9674.5|9669.5|9674.8|9669.8|9671.8|9666.8|43
1592989200000|2020-06-24 09:00:00|9674.6|9669.6|9672.8|9667.8|9675.1|9670.1|9671.3|9666.3|28
1592989500000|2020-06-24 09:05:00|9673|9668|9674.3|9669.3|9674.8|9669.8|9672.1|9667.1|42
1592989800000|2020-06-24 09:10:00|9674.1|9669.1|9685.3|9680.3|9689|9684|9673.8|9668.8|339
1592990100000|2020-06-24 09:15:00|9685.1|9680.1|9693.3|9688.3|9695.8|9690.8|9682.3|9677.3|247
1592990400000|2020-06-24 09:20:00|9693.1|9688.1|9686.6|9681.6|9693.8|9688.8|9686.1|9681.1|118
1592990700000|2020-06-24 09:25:00|9686.5|9681.5|9686.3|9681.3|9687|9682|9685.1|9680.1|72
1592991000000|2020-06-24 09:30:00|9686.1|9681.1|9680.5|9675.5|9686.3|9681.3|9680.5|9675.5|81
1592991300000|2020-06-24 09:35:00|9680.3|9675.3|9681.8|9676.8|9683.1|9678.1|9678.8|9673.8|56
1592991600000|2020-06-24 09:40:00|9681.6|9676.6|9679.8|9674.8|9682.3|9677.3|9679.3|9674.3|37
1592991900000|2020-06-24 09:45:00|9680.3|9675.3|9676.8|9671.8|9680.3|9675.3|9675.8|9670.8|76
1592992200000|2020-06-24 09:50:00|9676.6|9671.6|9674.8|9669.8|9677.3|9672.3|9674.3|9669.3|91
1592992500000|2020-06-24 09:55:00|9675|9670|9672.8|9667.8|9675.5|9670.5|9671.8|9666.8|35
1592992800000|2020-06-24 10:00:00|9672.3|9667.3|9672.8|9667.8|9673.8|9668.8|9669.3|9664.3|45
1592993100000|2020-06-24 10:05:00|9672.6|9667.6|9672.8|9667.8|9673.5|9668.5|9670.8|9665.8|29
1592993400000|2020-06-24 10:10:00|9673|9668|9676.8|9671.8|9677.6|9672.6|9672.8|9667.8|42
1592993700000|2020-06-24 10:15:00|9677|9672|9675.8|9670.8|9678.1|9673.1|9675.6|9670.6|46
1592994000000|2020-06-24 10:20:00|9675.6|9670.6|9673.8|9668.8|9677.1|9672.1|9673.3|9668.3|53
1592994300000|2020-06-24 10:25:00|9674.1|9669.1|9675.8|9670.8|9675.8|9670.8|9673.8|9668.8|55
1592994600000|2020-06-24 10:30:00|9675.5|9670.5|9673.8|9668.8|9676.6|9671.6|9672.3|9667.3|53
1592994900000|2020-06-24 10:35:00|9674|9669|9669.8|9664.8|9674.5|9669.5|9669.3|9664.3|42
1592995200000|2020-06-24 10:40:00|9669.6|9664.6|9673.6|9668.6|9674|9669|9668.3|9663.3|40
1592995500000|2020-06-24 10:45:00|9673.3|9668.3|9670.8|9665.8|9673.8|9668.8|9670.8|9665.8|9
1592995800000|2020-06-24 10:50:00|9670.6|9665.6|9671.3|9666.3|9671.8|9666.8|9669.8|9664.8|25
1592996100000|2020-06-24 10:55:00|9670.8|9665.8|9669.8|9664.8|9671.3|9666.3|9668.8|9663.8|25
1592996400000|2020-06-24 11:00:00|9670.1|9665.1|9668.3|9663.3|9670.3|9665.3|9666.6|9661.6|64
1592996700000|2020-06-24 11:05:00|9668.5|9663.5|9671.7|9666.7|9671.7|9666.7|9668.3|9663.3|17
1592997000000|2020-06-24 11:10:00|9671.8|9666.8|9670.1|9665.1|9672.3|9667.3|9669.6|9664.6|24
1592997300000|2020-06-24 11:15:00|9669.8|9664.8|9668.8|9663.8|9671.8|9666.8|9668.3|9663.3|18
1592997600000|2020-06-24 11:20:00|9668.6|9663.6|9673.3|9668.3|9673.8|9668.8|9667.6|9662.6|21
1592997900000|2020-06-24 11:25:00|9673.5|9668.5|9674.3|9669.3|9676.3|9671.3|9673.3|9668.3|55
1592998200000|2020-06-24 11:30:00|9673.8|9668.8|9678.8|9673.8|9679.3|9674.3|9673.3|9668.3|42
1592998500000|2020-06-24 11:35:00|9679.1|9674.1|9679.3|9674.3|9679.8|9674.8|9676.8|9671.8|25
1592998800000|2020-06-24 11:40:00|9679.1|9674.1|9681.3|9676.3|9681.5|9676.5|9678.6|9673.6|52
1592999100000|2020-06-24 11:45:00|9681.7|9676.7|9679.8|9674.8|9682.8|9677.8|9679.8|9674.8|58
1592999400000|2020-06-24 11:50:00|9680.1|9675.1|9681.8|9676.8|9681.8|9676.8|9678.3|9673.3|36
1592999700000|2020-06-24 11:55:00|9682.3|9677.3|9687.8|9682.8|9688.3|9683.3|9681.8|9676.8|66
1593000000000|2020-06-24 12:00:00|9687.6|9682.6|9687.8|9682.8|9688.5|9683.5|9686.1|9681.1|31
1593000300000|2020-06-24 12:05:00|9688.2|9683.2|9691.3|9686.3|9691.6|9686.6|9687.8|9682.8|123
1593000600000|2020-06-24 12:10:00|9691.8|9686.8|9690.8|9685.8|9693.8|9688.8|9688.3|9683.3|153
1593000900000|2020-06-24 12:15:00|9690.6|9685.6|9692.8|9687.8|9694.8|9689.8|9690.6|9685.6|223
1593001200000|2020-06-24 12:20:00|9692.6|9687.6|9691.6|9686.6|9693.8|9688.8|9691|9686|102
1593001500000|2020-06-24 12:25:00|9691.3|9686.3|9689.8|9684.8|9692.3|9687.3|9688.3|9683.3|143
1593001800000|2020-06-24 12:30:00|9689.6|9684.6|9693.8|9688.8|9697|9692|9689.3|9684.3|184
1593002100000|2020-06-24 12:35:00|9693.6|9688.6|9692.3|9687.3|9697.3|9692.3|9691.8|9686.8|35
1593002400000|2020-06-24 12:40:00|9692.6|9687.6|9693.8|9688.8|9694.3|9689.3|9691.8|9686.8|46
1593002700000|2020-06-24 12:45:00|9693.3|9688.3|9696.5|9691.5|9697.3|9692.3|9692.3|9687.3|90
1593003000000|2020-06-24 12:50:00|9696.6|9691.6|9693.8|9688.8|9697.3|9692.3|9692.8|9687.8|58
1593003300000|2020-06-24 12:55:00|9694|9689|9692.8|9687.8|9694.3|9689.3|9691.8|9686.8|53
1593003600000|2020-06-24 13:00:00|9693|9688|9690.3|9685.3|9695.3|9690.3|9688.8|9683.8|107
1593003900000|2020-06-24 13:05:00|9690|9685|9688.3|9683.3|9690.5|9685.5|9686.8|9681.8|82
1593004200000|2020-06-24 13:10:00|9688.5|9683.5|9689.8|9684.8|9691.8|9686.8|9686.3|9681.3|118
1593004500000|2020-06-24 13:15:00|9689.5|9684.5|9696.8|9691.8|9697.5|9692.5|9689.3|9684.3|138
1593004800000|2020-06-24 13:20:00|9696.5|9691.5|9698|9693|9699.3|9694.3|9696.3|9691.3|114
1593005100000|2020-06-24 13:25:00|9697.8|9692.8|9699|9694|9700|9695|9697.3|9692.3|53
1593005400000|2020-06-24 13:30:00|9698.8|9693.8|9700.5|9695.5|9701.5|9696.5|9697.8|9692.8|268
1593005700000|2020-06-24 13:35:00|9700.3|9695.3|9695.3|9690.3|9700.3|9695.3|9693.8|9688.8|219
1593006000000|2020-06-24 13:40:00|9694.8|9689.8|9692.3|9687.3|9696|9691|9691.8|9686.8|109
1593006300000|2020-06-24 13:45:00|9692|9687|9695.3|9690.3|9695.7|9690.7|9690.8|9685.8|274
1593006600000|2020-06-24 13:50:00|9695|9690|9699.7|9694.7|9700.3|9695.3|9694|9689|196
1593006900000|2020-06-24 13:55:00|9699.8|9694.8|9702.8|9697.8|9704.8|9699.8|9698|9693|227
1593007200000|2020-06-24 14:00:00|9703|9698|9705.7|9700.7|9707.5|9702.5|9702.7|9697.7|350
1593007500000|2020-06-24 14:05:00|9705.5|9700.5|9707.2|9702.2|9709.9|9704.9|9704.2|9699.2|336
1593007800000|2020-06-24 14:10:00|9707.5|9702.5|9697.8|9692.8|9708.2|9703.2|9696.7|9691.7|142
1593008100000|2020-06-24 14:15:00|9697.7|9692.7|9694.7|9689.7|9699|9694|9694.7|9689.7|120
1593008400000|2020-06-24 14:20:00|9694.5|9689.5|9692.2|9687.2|9696|9691|9691.5|9686.5|130
1593008700000|2020-06-24 14:25:00|9692|9687|9693.8|9688.8|9695.2|9690.2|9691|9686|98
1593009000000|2020-06-24 14:30:00|9694|9689|9704.7|9699.7|9707.2|9702.2|9692.5|9687.5|213
1593009300000|2020-06-24 14:35:00|9705|9700|9704.8|9699.8|9708|9703|9701.2|9696.2|187
1593009600000|2020-06-24 14:40:00|9704.7|9699.7|9704.7|9699.7|9706|9701|9702.7|9697.7|197
1593009900000|2020-06-24 14:45:00|9704.2|9699.2|9705.7|9700.7|9708.7|9703.7|9703.7|9698.7|135
1593010200000|2020-06-24 14:50:00|9706|9701|9703|9698|9710.1|9705.1|9701|9696|220
1593010500000|2020-06-24 14:55:00|9703.2|9698.2|9698|9693|9706.2|9701.2|9697.7|9692.7|147
1593010800000|2020-06-24 15:00:00|9698.2|9693.2|9698|9693|9702.7|9697.7|9697.7|9692.7|251
1593011100000|2020-06-24 15:05:00|9697.8|9692.8|9703.5|9698.5|9704|9699|9695.2|9690.2|106
1593011400000|2020-06-24 15:10:00|9703.3|9698.3|9711.7|9706.7|9711.7|9706.7|9703.2|9698.2|136
1593011700000|2020-06-24 15:15:00|9711.3|9706.3|9711.7|9706.7|9713.2|9708.2|9709.3|9704.3|100
1593012000000|2020-06-24 15:20:00|9711.5|9706.5|9709.2|9704.2|9712.5|9707.5|9708.2|9703.2|182
1593012300000|2020-06-24 15:25:00|9709|9704|9706.5|9701.5|9709.7|9704.7|9704.5|9699.5|75
1593012600000|2020-06-24 15:30:00|9706.3|9701.3|9709.2|9704.2|9710.2|9705.2|9705.5|9700.5|176
1593012900000|2020-06-24 15:35:00|9709|9704|9710.2|9705.2|9711.7|9706.7|9705.7|9700.7|87
1593013200000|2020-06-24 15:40:00|9710.5|9705.5|9707|9702|9711.7|9706.7|9707|9702|63
1593013500000|2020-06-24 15:45:00|9706.8|9701.8|9706.7|9701.7|9708.7|9703.7|9703.5|9698.5|63
1593013800000|2020-06-24 15:50:00|9707|9702|9705|9700|9708.7|9703.7|9704.2|9699.2|40
1593014100000|2020-06-24 15:55:00|9705.2|9700.2|9705|9700|9705.7|9700.7|9702.7|9697.7|135
1593014400000|2020-06-24 16:00:00|9705.2|9700.2|9705.7|9700.7|9707.7|9702.7|9703|9698|84
1593014700000|2020-06-24 16:05:00|9705.5|9700.5|9707.5|9702.5|9708.7|9703.7|9705.5|9700.5|36
1593015000000|2020-06-24 16:10:00|9707.7|9702.7|9705|9700|9708.7|9703.7|9704.3|9699.3|50
1593015300000|2020-06-24 16:15:00|9704.8|9699.8|9699.5|9694.5|9705.2|9700.2|9699|9694|138
1593015600000|2020-06-24 16:20:00|9699.7|9694.7|9701|9696|9701.2|9696.2|9698.2|9693.2|58
1593015900000|2020-06-24 16:25:00|9700.7|9695.7|9703.7|9698.7|9704|9699|9700|9695|41
1593016200000|2020-06-24 16:30:00|9704|9699|9707.5|9702.5|9707.7|9702.7|9703.2|9698.2|102
1593016500000|2020-06-24 16:35:00|9707.2|9702.2|9707.2|9702.2|9708.2|9703.2|9706.2|9701.2|97
1593016800000|2020-06-24 16:40:00|9707|9702|9702.7|9697.7|9707.2|9702.2|9702.5|9697.5|49
1593017100000|2020-06-24 16:45:00|9702.5|9697.5|9703.2|9698.2|9703.7|9698.7|9701.5|9696.5|41
1593017400000|2020-06-24 16:50:00|9703|9698|9702.2|9697.2|9704.2|9699.2|9701.7|9696.7|73
1593017700000|2020-06-24 16:55:00|9702.5|9697.5|9698.2|9693.2|9702.5|9697.5|9697|9692|123
1593018000000|2020-06-24 17:00:00|9698.5|9693.5|9699.5|9694.5|9700.5|9695.5|9698.2|9693.2|61
1593018300000|2020-06-24 17:05:00|9699.2|9694.2|9701.2|9696.2|9702.2|9697.2|9698|9693|64
1593018600000|2020-06-24 17:10:00|9701|9696|9702|9697|9703|9698|9699.7|9694.7|21
1593018900000|2020-06-24 17:15:00|9702.2|9697.2|9699|9694|9702.2|9697.2|9696.7|9691.7|32
1593019200000|2020-06-24 17:20:00|9699.2|9694.2|9702.2|9697.2|9702.5|9697.5|9698.7|9693.7|13
1593019500000|2020-06-24 17:25:00|9702.5|9697.5|9705.2|9700.2|9705.5|9700.5|9701.7|9696.7|28
1593019800000|2020-06-24 17:30:00|9705.5|9700.5|9709.2|9704.2|9709.5|9704.5|9705|9700|109
1593020100000|2020-06-24 17:35:00|9709|9704|9709.5|9704.5|9710.2|9705.2|9708.2|9703.2|46
1593020400000|2020-06-24 17:40:00|9709.7|9704.7|9709.5|9704.5|9710.7|9705.7|9708.2|9703.2|67
1593020700000|2020-06-24 17:45:00|9709.3|9704.3|9708.7|9703.7|9711.2|9706.2|9708.5|9703.5|40
1593021000000|2020-06-24 17:50:00|9709|9704|9710|9705|9710.5|9705.5|9708|9703|17
1593021300000|2020-06-24 17:55:00|9710.2|9705.2|9712.5|9707.5|9712.7|9707.7|9709.7|9704.7|68
1593021600000|2020-06-24 18:00:00|9712.7|9707.7|9716.7|9711.7|9717.2|9712.2|9711.2|9706.2|152
1593021900000|2020-06-24 18:05:00|9716.5|9711.5|9713.3|9708.3|9716.5|9711.5|9712.8|9707.8|39
1593022200000|2020-06-24 18:10:00|9713.2|9708.2|9714.7|9709.7|9715.2|9710.2|9713|9708|63
1593022500000|2020-06-24 18:15:00|9714.2|9709.2|9713|9708|9714.2|9709.2|9712.2|9707.2|61
1593022800000|2020-06-24 18:20:00|9712.8|9707.8|9715.3|9710.3|9715.5|9710.5|9712.5|9707.5|57
1593023100000|2020-06-24 18:25:00|9715.2|9710.2|9713.7|9708.7|9715.3|9710.3|9713.5|9708.5|58
1593023400000|2020-06-24 18:30:00|9714|9709|9713.7|9708.7|9715|9710|9713|9708|22
1593023700000|2020-06-24 18:35:00|9713.5|9708.5|9714.8|9709.8|9715.5|9710.5|9713.5|9708.5|22
1593024000000|2020-06-24 18:40:00|9714.7|9709.7|9715.8|9710.8|9716.2|9711.2|9714|9709|26
1593024300000|2020-06-24 18:45:00|9716|9711|9715.5|9710.5|9716.5|9711.5|9713.5|9708.5|48
1593024600000|2020-06-24 18:50:00|9715.3|9710.3|9717.3|9712.3|9717.7|9712.7|9715|9710|55
1593024900000|2020-06-24 18:55:00|9717.2|9712.2|9716|9711|9717.7|9712.7|9714.5|9709.5|115
1593025200000|2020-06-24 19:00:00|9715.8|9710.8|9715.5|9710.5|9716.7|9711.7|9715.2|9710.2|88
1593025500000|2020-06-24 19:05:00|9715.7|9710.7|9717|9712|9717.7|9712.7|9715.5|9710.5|13
1593025800000|2020-06-24 19:10:00|9716.8|9711.8|9714|9709|9718.2|9713.2|9713.8|9708.8|41
1593026100000|2020-06-24 19:15:00|9714.2|9709.2|9712.8|9707.8|9715.7|9710.7|9712.7|9707.7|15
1593026400000|2020-06-24 19:20:00|9712.7|9707.7|9713.5|9708.5|9713.7|9708.7|9712.2|9707.2|27
1593026700000|2020-06-24 19:25:00|9713.2|9708.2|9713.5|9708.5|9714|9709|9712|9707|9
1593027000000|2020-06-24 19:30:00|9713.2|9708.2|9712.7|9707.7|9714.5|9709.5|9712.5|9707.5|13
1593027300000|2020-06-24 19:35:00|9713|9708|9713.5|9708.5|9714.2|9709.2|9711.8|9706.8|28
1593027600000|2020-06-24 19:40:00|9713.7|9708.7|9712|9707|9713.7|9708.7|9711.8|9706.8|19
1593027900000|2020-06-24 19:45:00|9712.2|9707.2|9713.5|9708.5|9713.5|9708.5|9711.5|9706.5|40
1593028200000|2020-06-24 19:50:00|9713.8|9708.8|9717.3|9712.3|9719.3|9714.3|9713.8|9708.8|115
1593028500000|2020-06-24 19:55:00|9717|9712|9720.8|9715.8|9721.5|9716.5|9716.3|9711.3|345
1593028800000|2020-06-24 20:00:00|9720.5|9715.5|9721.5|9716.5|9721.5|9716.5|9718.3|9713.3|37
1593029100000|2020-06-24 20:05:00|9721.2|9716.2|9721|9716|9721.7|9716.7|9720.5|9715.5|7
1593029400000|2020-06-24 20:10:00|9720.8|9715.8|9719.5|9714.5|9721.7|9716.7|9719.5|9714.5|16
1593029700000|2020-06-24 20:15:00|9719.8|9714.8|9720.5|9715.5|9721.2|9716.2|9719.5|9714.5|18
1593030000000|2020-06-24 20:20:00|9720.3|9715.3|9721.2|9716.2|9721.2|9716.2|9719.3|9714.3|15
1593030300000|2020-06-24 20:25:00|9721|9716|9721|9716|9721.2|9716.2|9720.3|9715.3|4
1593030600000|2020-06-24 20:30:00|9720.8|9715.8|9721.2|9716.2|9721.7|9716.7|9719.8|9714.8|17
1593030900000|2020-06-24 20:35:00|9721|9716|9721.7|9716.7|9722.1|9717.1|9721|9716|9
1593031200000|2020-06-24 20:40:00|9721.5|9716.5|9722.6|9717.6|9722.6|9717.6|9721.5|9716.5|35
1593031500000|2020-06-24 20:45:00|9722.4|9717.4|9722.2|9717.2|9722.6|9717.6|9721.2|9716.2|32
1593031800000|2020-06-24 20:50:00|9722.4|9717.4|9722.8|9717.8|9722.8|9717.8|9721.9|9716.9|13
1593032100000|2020-06-24 20:55:00|9722.5|9717.5|9719|9712|9722.5|9717.5|9719|9712|30
1593043200000|2020-06-25 00:00:00|9724.8|9719.8|9724.8|9719.8|9728.3|9723.3|9723.8|9718.8|116
1593043500000|2020-06-25 00:05:00|9724.4|9719.4|9724.8|9719.8|9724.8|9719.8|9722.8|9717.8|68
1593043800000|2020-06-25 00:10:00|9724.6|9719.6|9726.8|9721.8|9727.3|9722.3|9724.3|9719.3|14
1593044100000|2020-06-25 00:15:00|9727.1|9722.1|9725.1|9720.1|9727.3|9722.3|9724.9|9719.9|17
1593044400000|2020-06-25 00:20:00|9724.9|9719.9|9722.8|9717.8|9725.8|9720.8|9722.4|9717.4|21
1593044700000|2020-06-25 00:25:00|9722.9|9717.9|9721.6|9716.6|9723.3|9718.3|9721.4|9716.4|7
1593045000000|2020-06-25 00:30:00|9721.4|9716.4|9721.9|9716.9|9722.3|9717.3|9719.6|9714.6|12
1593045300000|2020-06-25 00:35:00|9722.1|9717.1|9722.9|9717.9|9723.1|9718.1|9721.9|9716.9|11
1593045600000|2020-06-25 00:40:00|9722.8|9717.8|9723.3|9718.3|9724.1|9719.1|9722.4|9717.4|19
1593045900000|2020-06-25 00:45:00|9723.4|9718.4|9722.3|9717.3|9723.8|9718.8|9720.4|9715.4|18
1593046200000|2020-06-25 00:50:00|9722.1|9717.1|9718.8|9713.8|9722.8|9717.8|9718.6|9713.6|16
1593046500000|2020-06-25 00:55:00|9718.6|9713.6|9718.8|9713.8|9719.6|9714.6|9716.4|9711.4|231
1593046800000|2020-06-25 01:00:00|9718.6|9713.6|9716.8|9711.8|9719.3|9714.3|9716.1|9711.1|58
1593047100000|2020-06-25 01:05:00|9717.1|9712.1|9718.4|9713.4|9719.6|9714.6|9716.9|9711.9|4
1593047400000|2020-06-25 01:10:00|9718.3|9713.3|9720.1|9715.1|9720.3|9715.3|9718.3|9713.3|11
1593047700000|2020-06-25 01:15:00|9719.9|9714.9|9719.3|9714.3|9720.1|9715.1|9718.4|9713.4|13
1593048000000|2020-06-25 01:20:00|9719.1|9714.1|9717.3|9712.3|9719.8|9714.8|9716.8|9711.8|8
1593048300000|2020-06-25 01:25:00|9717.1|9712.1|9719.8|9714.8|9720.1|9715.1|9717.1|9712.1|56
1593048600000|2020-06-25 01:30:00|9720.1|9715.1|9720.9|9715.9|9721.8|9716.8|9719.9|9714.9|19
1593048900000|2020-06-25 01:35:00|9720.8|9715.8|9722.4|9717.4|9723.3|9718.3|9720.8|9715.8|62
1593049200000|2020-06-25 01:40:00|9722.3|9717.3|9723.3|9718.3|9725.3|9720.3|9722.3|9717.3|45
1593049500000|2020-06-25 01:45:00|9723.1|9718.1|9723.1|9718.1|9723.3|9718.3|9721.4|9716.4|52
1593049800000|2020-06-25 01:50:00|9722.9|9717.9|9721.9|9716.9|9722.9|9717.9|9721.1|9716.1|9
1593050100000|2020-06-25 01:55:00|9721.8|9716.8|9724.1|9719.1|9724.3|9719.3|9721.8|9716.8|10
1593050400000|2020-06-25 02:00:00|9724.3|9719.3|9726.4|9721.4|9726.8|9721.8|9723.6|9718.6|15
1593050700000|2020-06-25 02:05:00|9726.3|9721.3|9726.4|9721.4|9727.3|9722.3|9724.8|9719.8|43
1593051000000|2020-06-25 02:10:00|9726.3|9721.3|9729.3|9724.3|9729.8|9724.8|9726.3|9721.3|28
1593051300000|2020-06-25 02:15:00|9729.1|9724.1|9727.1|9722.1|9729.3|9724.3|9726.3|9721.3|13
1593051600000|2020-06-25 02:20:00|9727.3|9722.3|9728.8|9723.8|9729.3|9724.3|9726.1|9721.1|13
1593051900000|2020-06-25 02:25:00|9729.1|9724.1|9726.6|9721.6|9729.3|9724.3|9725.9|9720.9|15
1593052200000|2020-06-25 02:30:00|9726.8|9721.8|9728.3|9723.3|9728.6|9723.6|9726.4|9721.4|12
1593052500000|2020-06-25 02:35:00|9728.6|9723.6|9729.4|9724.4|9729.8|9724.8|9728.1|9723.1|41
1593052800000|2020-06-25 02:40:00|9729.3|9724.3|9728.9|9723.9|9730.3|9725.3|9728.6|9723.6|20
1593053100000|2020-06-25 02:45:00|9728.8|9723.8|9729.6|9724.6|9729.8|9724.8|9728.8|9723.8|11
1593053400000|2020-06-25 02:50:00|9729.8|9724.8|9730.1|9725.1|9730.3|9725.3|9728.8|9723.8|18
1593053700000|2020-06-25 02:55:00|9730.3|9725.3|9728.6|9723.6|9730.3|9725.3|9728.1|9723.1|38
1593054000000|2020-06-25 03:00:00|9728.4|9723.4|9727.1|9722.1|9729.1|9724.1|9726.8|9721.8|8
1593054300000|2020-06-25 03:05:00|9726.9|9721.9|9726.8|9721.8|9727.6|9722.6|9725.8|9720.8|21
1593054600000|2020-06-25 03:10:00|9726.6|9721.6|9727.3|9722.3|9727.8|9722.8|9726.1|9721.1|41
1593054900000|2020-06-25 03:15:00|9726.8|9721.8|9726.8|9721.8|9727.8|9722.8|9726.1|9721.1|36
1593055200000|2020-06-25 03:20:00|9727.1|9722.1|9728.3|9723.3|9729.3|9724.3|9726.8|9721.8|14
1593055500000|2020-06-25 03:25:00|9728.6|9723.6|9727.8|9722.8|9728.8|9723.8|9726.9|9721.9|3
1593055800000|2020-06-25 03:30:00|9727.6|9722.6|9728.3|9723.3|9728.8|9723.8|9726.6|9721.6|6
1593056100000|2020-06-25 03:35:00|9728.6|9723.6|9729.6|9724.6|9730.6|9725.6|9728.6|9723.6|27
1593056400000|2020-06-25 03:40:00|9729.4|9724.4|9730.3|9725.3|9730.8|9725.8|9728.9|9723.9|15
1593056700000|2020-06-25 03:45:00|9730.1|9725.1|9733.3|9728.3|9733.6|9728.6|9729.3|9724.3|39
1593057000000|2020-06-25 03:50:00|9733.6|9728.6|9732.3|9727.3|9733.6|9728.6|9731.8|9726.8|33
1593057300000|2020-06-25 03:55:00|9732.1|9727.1|9731.3|9726.3|9732.1|9727.1|9730.8|9725.8|36
1593057600000|2020-06-25 04:00:00|9731.1|9726.1|9730.8|9725.8|9731.6|9726.6|9730.6|9725.6|18
1593057900000|2020-06-25 04:05:00|9730.6|9725.6|9729.8|9724.8|9730.8|9725.8|9729.1|9724.1|20
1593058200000|2020-06-25 04:10:00|9730.1|9725.1|9730.3|9725.3|9731.3|9726.3|9729.6|9724.6|12
1593058500000|2020-06-25 04:15:00|9730.8|9725.8|9731.1|9726.1|9731.3|9726.3|9730.3|9725.3|42
1593058800000|2020-06-25 04:20:00|9730.9|9725.9|9729.3|9724.3|9731.1|9726.1|9728.8|9723.8|9
1593059100000|2020-06-25 04:25:00|9729.6|9724.6|9729.1|9724.1|9729.8|9724.8|9728.8|9723.8|6
1593059400000|2020-06-25 04:30:00|9729.3|9724.3|9727.6|9722.6|9729.8|9724.8|9727.3|9722.3|31
1593059700000|2020-06-25 04:35:00|9727.8|9722.8|9728.8|9723.8|9729.1|9724.1|9727.4|9722.4|14
1593060000000|2020-06-25 04:40:00|9728.6|9723.6|9728.3|9723.3|9728.8|9723.8|9727.8|9722.8|8
1593060300000|2020-06-25 04:45:00|9728.6|9723.6|9728.3|9723.3|9728.6|9723.6|9727.8|9722.8|6
1593060600000|2020-06-25 04:50:00|9728.6|9723.6|9726.9|9721.9|9728.6|9723.6|9726.8|9721.8|9
1593060900000|2020-06-25 04:55:00|9726.8|9721.8|9726.8|9721.8|9727.8|9722.8|9726.6|9721.6|9
1593061200000|2020-06-25 05:00:00|9726.6|9721.6|9725.4|9720.4|9726.8|9721.8|9725.3|9720.3|27
1593061500000|2020-06-25 05:05:00|9725.3|9720.3|9725.3|9720.3|9727.1|9722.1|9724.8|9719.8|12
1593061800000|2020-06-25 05:10:00|9725.6|9720.6|9726.3|9721.3|9726.8|9721.8|9725.1|9720.1|11
1593062100000|2020-06-25 05:15:00|9726.1|9721.1|9726.3|9721.3|9726.8|9721.8|9725.8|9720.8|4
1593062400000|2020-06-25 05:20:00|9726.6|9721.6|9724.8|9719.8|9726.6|9721.6|9724.8|9719.8|15
1593062700000|2020-06-25 05:25:00|9724.3|9719.3|9723.8|9718.8|9724.6|9719.6|9723.3|9718.3|12
1593063000000|2020-06-25 05:30:00|9723.6|9718.6|9722.8|9717.8|9724.3|9719.3|9722.8|9717.8|15
1593063300000|2020-06-25 05:35:00|9722.9|9717.9|9723.3|9718.3|9724.6|9719.6|9722.3|9717.3|18
1593063600000|2020-06-25 05:40:00|9723.1|9718.1|9724.3|9719.3|9724.8|9719.8|9723.1|9718.1|10
1593063900000|2020-06-25 05:45:00|9724.1|9719.1|9724.6|9719.6|9724.6|9719.6|9723.3|9718.3|14
1593064200000|2020-06-25 05:50:00|9724.8|9719.8|9726.8|9721.8|9726.8|9721.8|9724.6|9719.6|23
1593064500000|2020-06-25 05:55:00|9726.6|9721.6|9726.6|9721.6|9727.8|9722.8|9726.4|9721.4|35
1593064800000|2020-06-25 06:00:00|9726.8|9721.8|9724.3|9719.3|9726.8|9721.8|9721.8|9716.8|42
1593065100000|2020-06-25 06:05:00|9724.1|9719.1|9727.3|9722.3|9728.3|9723.3|9723.6|9718.6|27
1593065400000|2020-06-25 06:10:00|9727.6|9722.6|9727.8|9722.8|9728.3|9723.3|9725.8|9720.8|28
1593065700000|2020-06-25 06:15:00|9727.6|9722.6|9730.1|9725.1|9730.1|9725.1|9726.8|9721.8|25
1593066000000|2020-06-25 06:20:00|9729.9|9724.9|9730.8|9725.8|9731.1|9726.1|9728.3|9723.3|21
1593066300000|2020-06-25 06:25:00|9731.1|9726.1|9732.3|9727.3|9732.8|9727.8|9730.1|9725.1|19
1593066600000|2020-06-25 06:30:00|9732.6|9727.6|9730.9|9725.9|9733.6|9728.6|9730.8|9725.8|21
1593066900000|2020-06-25 06:35:00|9730.8|9725.8|9728.3|9723.3|9731.3|9726.3|9728.1|9723.1|25
1593067200000|2020-06-25 06:40:00|9728.6|9723.6|9729.6|9724.6|9730.6|9725.6|9728.6|9723.6|14
1593067500000|2020-06-25 06:45:00|9729.4|9724.4|9729.3|9724.3|9730.8|9725.8|9728.3|9723.3|35
1593067800000|2020-06-25 06:50:00|9728.9|9723.9|9729.8|9724.8|9730.3|9725.3|9728.6|9723.6|23
1593068100000|2020-06-25 06:55:00|9730.1|9725.1|9731.6|9726.6|9733.6|9728.6|9729.8|9724.8|42
1593068400000|2020-06-25 07:00:00|9731.4|9726.4|9729.3|9724.3|9732.3|9727.3|9728.1|9723.1|65
1593068700000|2020-06-25 07:05:00|9729.6|9724.6|9732.3|9727.3|9732.3|9727.3|9729.1|9724.1|42
1593069000000|2020-06-25 07:10:00|9732.8|9727.8|9739.6|9734.6|9740.5|9735.5|9732.8|9727.8|124
1593069300000|2020-06-25 07:15:00|9739.4|9734.4|9737.3|9732.3|9741.2|9736.2|9737.3|9732.3|89
1593069600000|2020-06-25 07:20:00|9737.1|9732.1|9734.4|9729.4|9737.8|9732.8|9732.8|9727.8|112
1593069900000|2020-06-25 07:25:00|9734.3|9729.3|9729.3|9724.3|9735.1|9730.1|9729.3|9724.3|98
1593070200000|2020-06-25 07:30:00|9729.1|9724.1|9725.8|9720.8|9730.3|9725.3|9724.3|9719.3|70
1593070500000|2020-06-25 07:35:00|9726|9721|9726.4|9721.4|9729.1|9724.1|9725.8|9720.8|54
1593070800000|2020-06-25 07:40:00|9726.3|9721.3|9724.3|9719.3|9726.6|9721.6|9723.8|9718.8|50
1593071100000|2020-06-25 07:45:00|9724.5|9719.5|9729.8|9724.8|9729.8|9724.8|9723.8|9718.8|40
1593071400000|2020-06-25 07:50:00|9729.6|9724.6|9729.9|9724.9|9731.1|9726.1|9728.8|9723.8|30
1593071700000|2020-06-25 07:55:00|9729.8|9724.8|9730.8|9725.8|9733.3|9728.3|9728.8|9723.8|64
1593072000000|2020-06-25 08:00:00|9730.6|9725.6|9730.3|9725.3|9732.8|9727.8|9729.3|9724.3|63
1593072300000|2020-06-25 08:05:00|9730.8|9725.8|9722.3|9717.3|9734.1|9729.1|9721.6|9716.6|203
1593072600000|2020-06-25 08:10:00|9722.6|9717.6|9719.6|9714.6|9723.8|9718.8|9718.6|9713.6|88
1593072900000|2020-06-25 08:15:00|9719.4|9714.4|9722.1|9717.1|9722.6|9717.6|9718.8|9713.8|68
1593073200000|2020-06-25 08:20:00|9721.8|9716.8|9722.6|9717.6|9723.6|9718.6|9719.8|9714.8|50
1593073500000|2020-06-25 08:25:00|9722.8|9717.8|9727.3|9722.3|9727.6|9722.6|9722.4|9717.4|53
1593073800000|2020-06-25 08:30:00|9726.9|9721.9|9728.6|9723.6|9729.3|9724.3|9724.8|9719.8|75
1593074100000|2020-06-25 08:35:00|9728.4|9723.4|9728.6|9723.6|9729.8|9724.8|9727.8|9722.8|58
1593074400000|2020-06-25 08:40:00|9728.8|9723.8|9726.8|9721.8|9729.3|9724.3|9726.3|9721.3|61
1593074700000|2020-06-25 08:45:00|9726.6|9721.6|9726.8|9721.8|9727.9|9722.9|9725.8|9720.8|56
1593075000000|2020-06-25 08:50:00|9726.6|9721.6|9725.8|9720.8|9727.3|9722.3|9725.3|9720.3|59
1593075300000|2020-06-25 08:55:00|9726.1|9721.1|9732.1|9727.1|9734.8|9729.8|9726.1|9721.1|81
1593075600000|2020-06-25 09:00:00|9731.9|9726.9|9731.8|9726.8|9734.6|9729.6|9731.1|9726.1|74
1593075900000|2020-06-25 09:05:00|9731.6|9726.6|9734.9|9729.9|9735.3|9730.3|9731.3|9726.3|50
1593076200000|2020-06-25 09:10:00|9734.8|9729.8|9733.9|9728.9|9735.3|9730.3|9732.8|9727.8|54
1593076500000|2020-06-25 09:15:00|9733.8|9728.8|9733.1|9728.1|9735.1|9730.1|9732.4|9727.4|32
1593076800000|2020-06-25 09:20:00|9732.8|9727.8|9733.3|9728.3|9734.8|9729.8|9732.8|9727.8|20
1593077100000|2020-06-25 09:25:00|9733.1|9728.1|9729.4|9724.4|9733.3|9728.3|9728.9|9723.9|56
1593077400000|2020-06-25 09:30:00|9729.6|9724.6|9728.8|9723.8|9730.3|9725.3|9727.3|9722.3|29
1593077700000|2020-06-25 09:35:00|9729.1|9724.1|9730.8|9725.8|9731.1|9726.1|9728.6|9723.6|39
1593078000000|2020-06-25 09:40:00|9730.6|9725.6|9735.8|9730.8|9738.8|9733.8|9730.3|9725.3|111
1593078300000|2020-06-25 09:45:00|9735.6|9730.6|9732.8|9727.8|9736.1|9731.1|9732.3|9727.3|18
1593078600000|2020-06-25 09:50:00|9732.6|9727.6|9732.3|9727.3|9734.6|9729.6|9730.8|9725.8|17
1593078900000|2020-06-25 09:55:00|9732.1|9727.1|9732.4|9727.4|9733.3|9728.3|9729.8|9724.8|24
1593079200000|2020-06-25 10:00:00|9732.3|9727.3|9730.4|9725.4|9733.3|9728.3|9729.1|9724.1|35
1593079500000|2020-06-25 10:05:00|9730.3|9725.3|9735.1|9730.1|9735.3|9730.3|9730.3|9725.3|22
1593079800000|2020-06-25 10:10:00|9735.3|9730.3|9737.1|9732.1|9738.1|9733.1|9735.1|9730.1|15
1593080100000|2020-06-25 10:15:00|9737.3|9732.3|9738.8|9733.8|9738.8|9733.8|9735.1|9730.1|43
1593080400000|2020-06-25 10:20:00|9738.6|9733.6|9734.8|9729.8|9738.8|9733.8|9733.9|9728.9|29
1593080700000|2020-06-25 10:25:00|9735.1|9730.1|9735.4|9730.4|9737.3|9732.3|9734.3|9729.3|17
1593081000000|2020-06-25 10:30:00|9735.3|9730.3|9738.1|9733.1|9738.3|9733.3|9735.1|9730.1|16
1593081300000|2020-06-25 10:35:00|9738.3|9733.3|9737.9|9732.9|9741.3|9736.3|9736.8|9731.8|43
1593081600000|2020-06-25 10:40:00|9737.8|9732.8|9741|9736|9741.3|9736.3|9737.8|9732.8|8
1593081900000|2020-06-25 10:45:00|9740.8|9735.8|9743.8|9738.8|9744.8|9739.8|9740.1|9735.1|42
1593082200000|2020-06-25 10:50:00|9743.6|9738.6|9741.8|9736.8|9745.8|9740.8|9741.8|9736.8|114
1593082500000|2020-06-25 10:55:00|9741.6|9736.6|9744.3|9739.3|9745.3|9740.3|9741.1|9736.1|29
1593082800000|2020-06-25 11:00:00|9744.6|9739.6|9744.4|9739.4|9746.3|9741.3|9741.3|9736.3|109
1593083100000|2020-06-25 11:05:00|9744.3|9739.3|9742.8|9737.8|9745.3|9740.3|9742.6|9737.6|37
1593083400000|2020-06-25 11:10:00|9743.1|9738.1|9740.8|9735.8|9743.3|9738.3|9740.3|9735.3|51
1593083700000|2020-06-25 11:15:00|9740.6|9735.6|9746.3|9741.3|9746.8|9741.8|9740.6|9735.6|52
1593084000000|2020-06-25 11:20:00|9746.1|9741.1|9749.1|9744.1|9750.3|9745.3|9744.8|9739.8|52
1593084300000|2020-06-25 11:25:00|9748.8|9743.8|9744.8|9739.8|9749.8|9744.8|9744.6|9739.6|163
1593084600000|2020-06-25 11:30:00|9745.1|9740.1|9744.9|9739.9|9746.1|9741.1|9743.1|9738.1|52
1593084900000|2020-06-25 11:35:00|9744.8|9739.8|9749.1|9744.1|9749.8|9744.8|9744.3|9739.3|49
1593085200000|2020-06-25 11:40:00|9749.3|9744.3|9753.1|9748.1|9753.6|9748.6|9748.8|9743.8|108
1593085500000|2020-06-25 11:45:00|9752.9|9747.9|9755.4|9750.4|9757.3|9752.3|9752.8|9747.8|112
1593085800000|2020-06-25 11:50:00|9755.3|9750.3|9756.8|9751.8|9758.6|9753.6|9754.1|9749.1|150
1593086100000|2020-06-25 11:55:00|9756.6|9751.6|9757.5|9752.5|9758.4|9753.4|9753.8|9748.8|80
1593086400000|2020-06-25 12:00:00|9757.2|9752.2|9759.8|9754.8|9759.8|9754.8|9755.1|9750.1|104
1593086700000|2020-06-25 12:05:00|9760.3|9755.3|9753.8|9748.8|9761.3|9756.3|9753.4|9748.4|124
1593087000000|2020-06-25 12:10:00|9753.6|9748.6|9753.3|9748.3|9755.1|9750.1|9750.9|9745.9|146
1593087300000|2020-06-25 12:15:00|9753.1|9748.1|9755.1|9750.1|9755.1|9750.1|9752.1|9747.1|123
1593087600000|2020-06-25 12:20:00|9755.3|9750.3|9752.3|9747.3|9755.3|9750.3|9752.3|9747.3|94
1593087900000|2020-06-25 12:25:00|9752.6|9747.6|9750.8|9745.8|9753.1|9748.1|9750.3|9745.3|103
1593088200000|2020-06-25 12:30:00|9750.6|9745.6|9750.3|9745.3|9755.6|9750.6|9749.9|9744.9|99
1593088500000|2020-06-25 12:35:00|9749.8|9744.8|9748.8|9743.8|9750.8|9745.8|9745.4|9740.4|188
1593088800000|2020-06-25 12:40:00|9749|9744|9752.8|9747.8|9754.3|9749.3|9749|9744|120
1593089100000|2020-06-25 12:45:00|9752.6|9747.6|9750.8|9745.8|9755.5|9750.5|9750.1|9745.1|111
1593089400000|2020-06-25 12:50:00|9750.6|9745.6|9748.3|9743.3|9752.8|9747.8|9747.3|9742.3|66
1593089700000|2020-06-25 12:55:00|9748.1|9743.1|9745.3|9740.3|9749.8|9744.8|9745.3|9740.3|241
1593090000000|2020-06-25 13:00:00|9745.1|9740.1|9741.6|9736.6|9746.8|9741.8|9740.8|9735.8|133
1593090300000|2020-06-25 13:05:00|9741.5|9736.5|9740.8|9735.8|9742.8|9737.8|9739.3|9734.3|52
1593090600000|2020-06-25 13:10:00|9740.3|9735.3|9739.7|9734.7|9742.3|9737.3|9739.3|9734.3|114
1593090900000|2020-06-25 13:15:00|9739.8|9734.8|9741.3|9736.3|9741.3|9736.3|9738.8|9733.8|75
1593091200000|2020-06-25 13:20:00|9741.1|9736.1|9742.3|9737.3|9742.8|9737.8|9740.8|9735.8|53
1593091500000|2020-06-25 13:25:00|9742.2|9737.2|9741.2|9736.2|9743.1|9738.1|9739.8|9734.8|72
1593091800000|2020-06-25 13:30:00|9741.4|9736.4|9743.8|9738.8|9744.8|9739.8|9739.8|9734.8|95
1593092100000|2020-06-25 13:35:00|9743.5|9738.5|9746.8|9741.8|9751.3|9746.3|9742|9737|182
1593092400000|2020-06-25 13:40:00|9747|9742|9749.5|9744.5|9752|9747|9747|9742|120
1593092700000|2020-06-25 13:45:00|9749.3|9744.3|9747.8|9742.8|9750.2|9745.2|9746.3|9741.3|81
1593093000000|2020-06-25 13:50:00|9748|9743|9741.3|9736.3|9749.7|9744.7|9740.3|9735.3|106
1593093300000|2020-06-25 13:55:00|9741|9736|9741|9736|9744.2|9739.2|9738.3|9733.3|139
1593093600000|2020-06-25 14:00:00|9740.8|9735.8|9739.3|9734.3|9743.8|9738.8|9738.8|9733.8|111
1593093900000|2020-06-25 14:05:00|9739.5|9734.5|9740|9735|9742.5|9737.5|9737.8|9732.8|179
1593094200000|2020-06-25 14:10:00|9739.8|9734.8|9735.7|9730.7|9740.5|9735.5|9735|9730|148
1593094500000|2020-06-25 14:15:00|9735.8|9730.8|9736.8|9731.8|9738.3|9733.3|9735|9730|133
1593094800000|2020-06-25 14:20:00|9737|9732|9735.5|9730.5|9737.8|9732.8|9733.3|9728.3|106
1593095100000|2020-06-25 14:25:00|9735.3|9730.3|9734|9729|9736.5|9731.5|9732.8|9727.8|102
1593095400000|2020-06-25 14:30:00|9733.8|9728.8|9736.8|9731.8|9737.2|9732.2|9733|9728|110
1593095700000|2020-06-25 14:35:00|9736.5|9731.5|9738|9733|9738.3|9733.3|9734.8|9729.8|43
1593096000000|2020-06-25 14:40:00|9738.2|9733.2|9737.8|9732.8|9739.8|9734.8|9737.5|9732.5|92
1593096300000|2020-06-25 14:45:00|9738|9733|9739.8|9734.8|9740.2|9735.2|9734.8|9729.8|76
1593096600000|2020-06-25 14:50:00|9739.5|9734.5|9742.8|9737.8|9744.2|9739.2|9739.3|9734.3|86
1593096900000|2020-06-25 14:55:00|9743|9738|9745.3|9740.3|9746.3|9741.3|9740.8|9735.8|92
1593097200000|2020-06-25 15:00:00|9745.5|9740.5|9744.5|9739.5|9747.2|9742.2|9743|9738|68
1593097500000|2020-06-25 15:05:00|9744.7|9739.7|9742.5|9737.5|9745.8|9740.8|9741.8|9736.8|91
1593097800000|2020-06-25 15:10:00|9742.7|9737.7|9740.3|9735.3|9744.7|9739.7|9738.8|9733.8|38
1593098100000|2020-06-25 15:15:00|9740.5|9735.5|9740|9735|9742.3|9737.3|9739.8|9734.8|135
1593098400000|2020-06-25 15:20:00|9740.2|9735.2|9738.3|9733.3|9741|9736|9737.8|9732.8|82
1593098700000|2020-06-25 15:25:00|9738.5|9733.5|9741.8|9736.8|9742|9737|9737.8|9732.8|60
1593099000000|2020-06-25 15:30:00|9741.5|9736.5|9746.3|9741.3|9746.8|9741.8|9740.3|9735.3|95
1593099300000|2020-06-25 15:35:00|9746.7|9741.7|9746.3|9741.3|9748.8|9743.8|9746.3|9741.3|50
1593099600000|2020-06-25 15:40:00|9746|9741|9746.3|9741.3|9748|9743|9745.8|9740.8|31
1593099900000|2020-06-25 15:45:00|9746.5|9741.5|9745|9740|9746.5|9741.5|9743.8|9738.8|57
1593100200000|2020-06-25 15:50:00|9744.8|9739.8|9742.8|9737.8|9744.8|9739.8|9742.3|9737.3|17
1593100500000|2020-06-25 15:55:00|9742.5|9737.5|9742.3|9737.3|9743|9738|9741.5|9736.5|29
1593100800000|2020-06-25 16:00:00|9741.8|9736.8|9737.8|9732.8|9741.8|9736.8|9737.3|9732.3|77
1593101100000|2020-06-25 16:05:00|9737.5|9732.5|9736.8|9731.8|9738.3|9733.3|9735.8|9730.8|42
1593101400000|2020-06-25 16:10:00|9736.5|9731.5|9735.5|9730.5|9737.3|9732.3|9735.5|9730.5|66
1593101700000|2020-06-25 16:15:00|9735.3|9730.3|9734.8|9729.8|9736|9731|9733.8|9728.8|63
1593102000000|2020-06-25 16:20:00|9734.5|9729.5|9734.3|9729.3|9734.8|9729.8|9733|9728|112
1593102300000|2020-06-25 16:25:00|9734|9729|9734.8|9729.8|9735.3|9730.3|9733.8|9728.8|67
1593102600000|2020-06-25 16:30:00|9734.5|9729.5|9735.3|9730.3|9735.7|9730.7|9732.8|9727.8|80
1593102900000|2020-06-25 16:35:00|9735.5|9730.5|9734.5|9729.5|9736.2|9731.2|9733.3|9728.3|31
1593103200000|2020-06-25 16:40:00|9734.3|9729.3|9733.8|9728.8|9734.3|9729.3|9732.8|9727.8|27
1593103500000|2020-06-25 16:45:00|9733.5|9728.5|9734.3|9729.3|9734.5|9729.5|9732.8|9727.8|51
1593103800000|2020-06-25 16:50:00|9734|9729|9732.8|9727.8|9735.3|9730.3|9732.3|9727.3|26
1593104100000|2020-06-25 16:55:00|9733|9728|9734|9729|9734.5|9729.5|9732.3|9727.3|131
1593104400000|2020-06-25 17:00:00|9733.8|9728.8|9736.3|9731.3|9737.8|9732.8|9733.8|9728.8|39
1593104700000|2020-06-25 17:05:00|9736|9731|9737.3|9732.3|9738.3|9733.3|9735.8|9730.8|14
1593105000000|2020-06-25 17:10:00|9737.5|9732.5|9735.8|9730.8|9737.5|9732.5|9735.3|9730.3|21
1593105300000|2020-06-25 17:15:00|9735.5|9730.5|9734.7|9729.7|9735.5|9730.5|9734.3|9729.3|26
1593105600000|2020-06-25 17:20:00|9734.8|9729.8|9734.3|9729.3|9735|9730|9733.8|9728.8|8
1593105900000|2020-06-25 17:25:00|9734.5|9729.5|9732.8|9727.8|9734.8|9729.8|9732.3|9727.3|161
1593106200000|2020-06-25 17:30:00|9733|9728|9737.3|9732.3|9737.8|9732.8|9733|9728|27
1593106500000|2020-06-25 17:35:00|9737.5|9732.5|9735.8|9730.8|9738|9733|9734.8|9729.8|78
1593106800000|2020-06-25 17:40:00|9735.3|9730.3|9736.8|9731.8|9737.8|9732.8|9735.3|9730.3|31
1593107100000|2020-06-25 17:45:00|9736.3|9731.3|9736.2|9731.2|9736.8|9731.8|9735.5|9730.5|40
1593107400000|2020-06-25 17:50:00|9736.3|9731.3|9736.3|9731.3|9736.8|9731.8|9734.8|9729.8|30
1593107700000|2020-06-25 17:55:00|9736.5|9731.5|9737.5|9732.5|9738.3|9733.3|9736.3|9731.3|72
1593108000000|2020-06-25 18:00:00|9737.7|9732.7|9741|9736|9741.8|9736.8|9737.3|9732.3|95
1593108300000|2020-06-25 18:05:00|9741.2|9736.2|9740.5|9735.5|9741.3|9736.3|9740|9735|37
1593108600000|2020-06-25 18:10:00|9740.8|9735.8|9739.5|9734.5|9740.8|9735.8|9738.3|9733.3|25
1593108900000|2020-06-25 18:15:00|9739.3|9734.3|9741|9736|9741.2|9736.2|9738.8|9733.8|16
1593109200000|2020-06-25 18:20:00|9741.3|9736.3|9743.3|9738.3|9743.8|9738.8|9741|9736|52
1593109500000|2020-06-25 18:25:00|9743.1|9738.1|9740|9735|9743.3|9738.3|9739.8|9734.8|51
1593109800000|2020-06-25 18:30:00|9739.8|9734.8|9743.3|9738.3|9743.5|9738.5|9739.8|9734.8|27
1593110100000|2020-06-25 18:35:00|9743.1|9738.1|9741.8|9736.8|9743.3|9738.3|9741.5|9736.5|38
1593110400000|2020-06-25 18:40:00|9741.6|9736.6|9741.8|9736.8|9742.3|9737.3|9740.8|9735.8|24
1593110700000|2020-06-25 18:45:00|9742|9737|9742.5|9737.5|9742.8|9737.8|9741.3|9736.3|19
1593111000000|2020-06-25 18:50:00|9742.3|9737.3|9742.3|9737.3|9742.8|9737.8|9741.3|9736.3|46
1593111300000|2020-06-25 18:55:00|9742.6|9737.6|9741.5|9736.5|9742.8|9737.8|9740.5|9735.5|65
1593111600000|2020-06-25 19:00:00|9741.7|9736.7|9738.7|9733.7|9743|9738|9738.5|9733.5|26
1593111900000|2020-06-25 19:05:00|9738.8|9733.8|9735.8|9730.8|9738.8|9733.8|9735.5|9730.5|102
1593112200000|2020-06-25 19:10:00|9736.2|9731.2|9736.3|9731.3|9737.5|9732.5|9735.8|9730.8|31
1593112500000|2020-06-25 19:15:00|9736.5|9731.5|9735.5|9730.5|9736.5|9731.5|9734.3|9729.3|103
1593112800000|2020-06-25 19:20:00|9735.7|9730.7|9732.5|9727.5|9735.8|9730.8|9731.8|9726.8|27
1593113100000|2020-06-25 19:25:00|9732.7|9727.7|9733.3|9728.3|9733.5|9728.5|9731.3|9726.3|153
1593113400000|2020-06-25 19:30:00|9733.5|9728.5|9734.8|9729.8|9735.5|9730.5|9733.3|9728.3|77
1593113700000|2020-06-25 19:35:00|9734.6|9729.6|9736|9731|9736.7|9731.7|9734.3|9729.3|33
1593114000000|2020-06-25 19:40:00|9736.3|9731.3|9736|9731|9737.2|9732.2|9735.1|9730.1|35
1593114300000|2020-06-25 19:45:00|9736.3|9731.3|9737.3|9732.3|9738|9733|9735.3|9730.3|29
1593114600000|2020-06-25 19:50:00|9737|9732|9732.2|9727.2|9737|9732|9732|9727|51
1593114900000|2020-06-25 19:55:00|9732.3|9727.3|9735.8|9730.8|9735.8|9730.8|9732|9727|237
1593115200000|2020-06-25 20:00:00|9736|9731|9732|9727|9737.5|9732.5|9731.8|9726.8|41
1593115500000|2020-06-25 20:05:00|9731.7|9726.7|9734.3|9729.3|9734.5|9729.5|9731.6|9726.6|49
1593115800000|2020-06-25 20:10:00|9734.1|9729.1|9733.3|9728.3|9734.1|9729.1|9732.8|9727.8|9
1593116100000|2020-06-25 20:15:00|9733.1|9728.1|9735.6|9730.6|9735.6|9730.6|9733.1|9728.1|74
1593116400000|2020-06-25 20:20:00|9735.3|9730.3|9736.1|9731.1|9736.6|9731.6|9735.3|9730.3|13
1593116700000|2020-06-25 20:25:00|9735.9|9730.9|9737.3|9732.3|9737.6|9732.6|9735.9|9730.9|18
1593117000000|2020-06-25 20:30:00|9737.6|9732.6|9738.8|9733.8|9738.8|9733.8|9736.8|9731.8|11
1593117300000|2020-06-25 20:35:00|9738.6|9733.6|9738.8|9733.8|9739.5|9734.5|9738.1|9733.1|48
1593117600000|2020-06-25 20:40:00|9738.6|9733.6|9739.3|9734.3|9739.6|9734.6|9738.6|9733.6|13
1593117900000|2020-06-25 20:45:00|9739.1|9734.1|9738.3|9733.3|9739.3|9734.3|9737.8|9732.8|21
1593118200000|2020-06-25 20:50:00|9738.1|9733.1|9737.8|9732.8|9739.1|9734.1|9737.8|9732.8|2
1593118500000|2020-06-25 20:55:00|9738|9733|9738.9|9731.9|9738.9|9733.3|9735.7|9730.7|21
1593129600000|2020-06-26 00:00:00|9737.3|9732.3|9739.2|9734.2|9739.2|9734.2|9735.8|9730.8|32
1593129900000|2020-06-26 00:05:00|9739.5|9734.5|9739.8|9734.8|9740.8|9735.8|9738.1|9733.1|10
1593130200000|2020-06-26 00:10:00|9740.1|9735.1|9740.6|9735.6|9741.8|9736.8|9738.8|9733.8|7
1593130500000|2020-06-26 00:15:00|9740.3|9735.3|9740.3|9735.3|9741.3|9736.3|9739.3|9734.3|8
1593130800000|2020-06-26 00:20:00|9740.6|9735.6|9739.3|9734.3|9740.6|9735.6|9739.3|9734.3|7
1593131100000|2020-06-26 00:25:00|9739.6|9734.6|9739.3|9734.3|9739.6|9734.6|9738.6|9733.6|10
1593131400000|2020-06-26 00:30:00|9739.1|9734.1|9740.3|9735.3|9741.1|9736.1|9739.1|9734.1|35
1593131700000|2020-06-26 00:35:00|9740.6|9735.6|9744.1|9739.1|9744.6|9739.6|9740.6|9735.6|12
1593132000000|2020-06-26 00:40:00|9743.8|9738.8|9742.3|9737.3|9744.6|9739.6|9742.1|9737.1|6
1593132300000|2020-06-26 00:45:00|9742.6|9737.6|9744.3|9739.3|9744.8|9739.8|9741.8|9736.8|23
1593132600000|2020-06-26 00:50:00|9744.6|9739.6|9742.1|9737.1|9745.8|9740.8|9742.1|9737.1|21
1593132900000|2020-06-26 00:55:00|9742.3|9737.3|9739.6|9734.6|9742.6|9737.6|9739.3|9734.3|17
1593133200000|2020-06-26 01:00:00|9739.8|9734.8|9741.1|9736.1|9741.1|9736.1|9739.3|9734.3|4
1593133500000|2020-06-26 01:05:00|9740.8|9735.8|9739.6|9734.6|9741.3|9736.3|9739.3|9734.3|0
1593133800000|2020-06-26 01:10:00|9739.3|9734.3|9738.8|9733.8|9739.8|9734.8|9737.8|9732.8|1
1593134100000|2020-06-26 01:15:00|9739.1|9734.1|9739.8|9734.8|9740.6|9735.6|9738.3|9733.3|11
1593134400000|2020-06-26 01:20:00|9739.6|9734.6|9739.8|9734.8|9740.8|9735.8|9738.3|9733.3|13
1593134700000|2020-06-26 01:25:00|9739.6|9734.6|9739.8|9734.8|9740.6|9735.6|9738.8|9733.8|3
1593135000000|2020-06-26 01:30:00|9739.6|9734.6|9741.1|9736.1|9741.3|9736.3|9739.1|9734.1|9
1593135300000|2020-06-26 01:35:00|9740.8|9735.8|9740.8|9735.8|9741.8|9736.8|9740.8|9735.8|37
1593135600000|2020-06-26 01:40:00|9741.3|9736.3|9740.6|9735.6|9741.3|9736.3|9740.3|9735.3|35
1593135900000|2020-06-26 01:45:00|9740.3|9735.3|9738.1|9733.1|9741.3|9736.3|9737.8|9732.8|6
1593136200000|2020-06-26 01:50:00|9738.3|9733.3|9737.6|9732.6|9738.8|9733.8|9737.3|9732.3|5
1593136500000|2020-06-26 01:55:00|9737.1|9732.1|9737.6|9732.6|9738.3|9733.3|9736.3|9731.3|19
1593136800000|2020-06-26 02:00:00|9737.8|9732.8|9738.1|9733.1|9739.1|9734.1|9737.4|9732.4|4
1593137100000|2020-06-26 02:05:00|9738.3|9733.3|9737.8|9732.8|9738.6|9733.6|9736.8|9731.8|17
1593137400000|2020-06-26 02:10:00|9738.1|9733.1|9736.8|9731.8|9738.3|9733.3|9736.8|9731.8|4
1593137700000|2020-06-26 02:15:00|9736.6|9731.6|9739.1|9734.1|9739.1|9734.1|9736.3|9731.3|29
1593138000000|2020-06-26 02:20:00|9739.3|9734.3|9738.8|9733.8|9739.3|9734.3|9738.3|9733.3|3
1593138300000|2020-06-26 02:25:00|9739.1|9734.1|9738.8|9733.8|9739.3|9734.3|9737.6|9732.6|25
1593138600000|2020-06-26 02:30:00|9738.6|9733.6|9738.3|9733.3|9738.8|9733.8|9737.8|9732.8|8
1593138900000|2020-06-26 02:35:00|9738.6|9733.6|9738.3|9733.3|9739.6|9734.6|9738.3|9733.3|5
1593139200000|2020-06-26 02:40:00|9738.6|9733.6|9738.6|9733.6|9739.1|9734.1|9737.6|9732.6|7
1593139500000|2020-06-26 02:45:00|9738.8|9733.8|9737.3|9732.3|9738.8|9733.8|9737.1|9732.1|5
1593139800000|2020-06-26 02:50:00|9737.1|9732.1|9736.8|9731.8|9737.8|9732.8|9736.3|9731.3|15
1593140100000|2020-06-26 02:55:00|9736.6|9731.6|9737.6|9732.6|9737.6|9732.6|9736.6|9731.6|1
1593140400000|2020-06-26 03:00:00|9737.3|9732.3|9737.1|9732.1|9737.6|9732.6|9736.6|9731.6|4
1593140700000|2020-06-26 03:05:00|9737.3|9732.3|9737.6|9732.6|9737.8|9732.8|9735.8|9730.8|2
1593141000000|2020-06-26 03:10:00|9737.3|9732.3|9739.1|9734.1|9739.1|9734.1|9737.3|9732.3|13
1593141300000|2020-06-26 03:15:00|9738.8|9733.8|9740.6|9735.6|9740.8|9735.8|9738.8|9733.8|8
1593141600000|2020-06-26 03:20:00|9740.3|9735.3|9739.1|9734.1|9740.6|9735.6|9738.3|9733.3|4
1593141900000|2020-06-26 03:25:00|9739.3|9734.3|9738.1|9733.1|9739.8|9734.8|9738.1|9733.1|11
1593142200000|2020-06-26 03:30:00|9737.8|9732.8|9736.6|9731.6|9738.3|9733.3|9736.3|9731.3|5
1593142500000|2020-06-26 03:35:00|9736.8|9731.8|9736.6|9731.6|9737.3|9732.3|9736.3|9731.3|2
1593142800000|2020-06-26 03:40:00|9736.3|9731.3|9737.1|9732.1|9737.3|9732.3|9736.3|9731.3|6
1593143100000|2020-06-26 03:45:00|9736.8|9731.8|9735.8|9730.8|9737.3|9732.3|9735.6|9730.6|5
1593143400000|2020-06-26 03:50:00|9735.6|9730.6|9735.3|9730.3|9736.3|9731.3|9735.1|9730.1|5
1593143700000|2020-06-26 03:55:00|9735.1|9730.1|9735.1|9730.1|9735.8|9730.8|9734.6|9729.6|10
1593144000000|2020-06-26 04:00:00|9735.3|9730.3|9735.8|9730.8|9736.6|9731.6|9734.8|9729.8|5
1593144300000|2020-06-26 04:05:00|9736.1|9731.1|9734.1|9729.1|9736.3|9731.3|9733.4|9728.4|20
1593144600000|2020-06-26 04:10:00|9734.3|9729.3|9734.8|9729.8|9734.8|9729.8|9733.8|9728.8|8
1593144900000|2020-06-26 04:15:00|9734.6|9729.6|9732.6|9727.6|9734.8|9729.8|9731.8|9726.8|10
1593145200000|2020-06-26 04:20:00|9732.3|9727.3|9731.8|9726.8|9733.6|9728.6|9731.3|9726.3|14
1593145500000|2020-06-26 04:25:00|9731.6|9726.6|9732.3|9727.3|9732.3|9727.3|9731.1|9726.1|8
1593145800000|2020-06-26 04:30:00|9732.1|9727.1|9732.8|9727.8|9733.3|9728.3|9731.8|9726.8|10
1593146100000|2020-06-26 04:35:00|9732.3|9727.3|9732.2|9727.2|9732.7|9727.7|9732|9727|8
1593146400000|2020-06-26 04:40:00|9732.4|9727.4|9732|9727|9732.5|9727.5|9732|9727|3
1593146700000|2020-06-26 04:45:00|9731.5|9726.5|9733.6|9728.6|9733.9|9728.9|9731.5|9726.5|9
1593147000000|2020-06-26 04:50:00|9733.8|9728.8|9733.4|9728.4|9733.9|9728.9|9732.9|9727.9|1
1593147300000|2020-06-26 04:55:00|9733.6|9728.6|9732.9|9727.9|9733.6|9728.6|9732.2|9727.2|3
1593147600000|2020-06-26 05:00:00|9732.7|9727.7|9732.7|9727.7|9733.6|9728.6|9731.5|9726.5|16
1593147900000|2020-06-26 05:05:00|9732.5|9727.5|9733.2|9728.2|9733.4|9728.4|9732.5|9727.5|7
1593148200000|2020-06-26 05:10:00|9732.9|9727.9|9733.8|9728.8|9733.9|9728.9|9732.9|9727.9|4
1593148500000|2020-06-26 05:15:00|9733.9|9728.9|9733.9|9728.9|9734.8|9729.8|9733.4|9728.4|11
1593148800000|2020-06-26 05:20:00|9734.1|9729.1|9734.6|9729.6|9734.8|9729.8|9733.9|9728.9|5
1593149100000|2020-06-26 05:25:00|9734.3|9729.3|9733.4|9728.4|9734.6|9729.6|9733.4|9728.4|6
1593149400000|2020-06-26 05:30:00|9732.9|9727.9|9733.8|9728.8|9733.8|9728.8|9732.7|9727.7|8
1593149700000|2020-06-26 05:35:00|9734.1|9729.1|9733.6|9728.6|9734.3|9729.3|9733.6|9728.6|18
1593150000000|2020-06-26 05:40:00|9733.8|9728.8|9735.1|9730.1|9735.1|9730.1|9733.8|9728.8|17
1593150300000|2020-06-26 05:45:00|9735.3|9730.3|9733.4|9728.4|9735.3|9730.3|9733.2|9728.2|11
1593150600000|2020-06-26 05:50:00|9733.6|9728.6|9735.1|9730.1|9735.3|9730.3|9733.4|9728.4|6
1593150900000|2020-06-26 05:55:00|9734.8|9729.8|9734.6|9729.6|9735.3|9730.3|9734.3|9729.3|8
1593151200000|2020-06-26 06:00:00|9734.5|9729.5|9735.3|9730.3|9737.1|9732.1|9734.3|9729.3|17
1593151500000|2020-06-26 06:05:00|9735.6|9730.6|9737.8|9732.8|9738.3|9733.3|9735.3|9730.3|18
1593151800000|2020-06-26 06:10:00|9737.9|9732.9|9738.8|9733.8|9741|9736|9737.6|9732.6|19
1593152100000|2020-06-26 06:15:00|9738.6|9733.6|9740.8|9735.8|9740.8|9735.8|9738.1|9733.1|21
1593152400000|2020-06-26 06:20:00|9740.6|9735.6|9741|9736|9742.3|9737.3|9740.3|9735.3|17
1593152700000|2020-06-26 06:25:00|9741.3|9736.3|9742.3|9737.3|9743|9738|9741.1|9736.1|14
1593153000000|2020-06-26 06:30:00|9742.5|9737.5|9741.6|9736.6|9742.8|9737.8|9740.8|9735.8|14
1593153300000|2020-06-26 06:35:00|9741.5|9736.5|9742.3|9737.3|9742.8|9737.8|9741.5|9736.5|12
1593153600000|2020-06-26 06:40:00|9742.5|9737.5|9741|9736|9742.5|9737.5|9740.8|9735.8|4
1593153900000|2020-06-26 06:45:00|9740.8|9735.8|9741.5|9736.5|9741.8|9736.8|9740.1|9735.1|11
1593154200000|2020-06-26 06:50:00|9741.8|9736.8|9742.1|9737.1|9744.3|9739.3|9741.8|9736.8|29
1593154500000|2020-06-26 06:55:00|9742|9737|9745.5|9740.5|9746.3|9741.3|9742|9737|60
1593154800000|2020-06-26 07:00:00|9745.8|9740.8|9743.6|9738.6|9746|9741|9742.8|9737.8|30
1593155100000|2020-06-26 07:05:00|9743.5|9738.5|9742.3|9737.3|9744.5|9739.5|9740.8|9735.8|14
1593155400000|2020-06-26 07:10:00|9742.5|9737.5|9744.8|9739.8|9747.3|9742.3|9742.5|9737.5|35
1593155700000|2020-06-26 07:15:00|9745|9740|9747.6|9742.6|9748|9743|9744.3|9739.3|36
1593156000000|2020-06-26 07:20:00|9747.5|9742.5|9744|9739|9748.5|9743.5|9743.8|9738.8|25
1593156300000|2020-06-26 07:25:00|9743.8|9738.8|9741|9736|9744.2|9739.2|9740.8|9735.8|64
1593156600000|2020-06-26 07:30:00|9741.3|9736.3|9740.3|9735.3|9741.8|9736.8|9739.6|9734.6|7
1593156900000|2020-06-26 07:35:00|9740.1|9735.1|9737|9732|9740.8|9735.8|9735.8|9730.8|118
1593157200000|2020-06-26 07:40:00|9736.8|9731.8|9732.2|9727.2|9738|9733|9732.2|9727.2|95
1593157500000|2020-06-26 07:45:00|9732|9727|9733.1|9728.1|9734.8|9729.8|9731.7|9726.7|47
1593157800000|2020-06-26 07:50:00|9733.3|9728.3|9732.8|9727.8|9733.3|9728.3|9730.9|9725.9|43
1593158100000|2020-06-26 07:55:00|9732.6|9727.6|9733.5|9728.5|9733.7|9728.7|9730.9|9725.9|46
1593158400000|2020-06-26 08:00:00|9733.3|9728.3|9736.8|9731.8|9737|9732|9732.8|9727.8|28
1593158700000|2020-06-26 08:05:00|9737|9732|9735.3|9730.3|9737.8|9732.8|9734.8|9729.8|42
1593159000000|2020-06-26 08:10:00|9735.1|9730.1|9736|9731|9738.3|9733.3|9734.3|9729.3|26
1593159300000|2020-06-26 08:15:00|9736.3|9731.3|9735.3|9730.3|9737.8|9732.8|9734.6|9729.6|25
1593159600000|2020-06-26 08:20:00|9735.1|9730.1|9734.3|9729.3|9735.3|9730.3|9732.1|9727.1|110
1593159900000|2020-06-26 08:25:00|9734.5|9729.5|9734.5|9729.5|9737.3|9732.3|9733.8|9728.8|16
1593160200000|2020-06-26 08:30:00|9734.8|9729.8|9735.8|9730.8|9736.5|9731.5|9733.5|9728.5|9
1593160500000|2020-06-26 08:35:00|9735.6|9730.6|9734.5|9729.5|9736|9731|9734.1|9729.1|22
1593160800000|2020-06-26 08:40:00|9734.8|9729.8|9732.8|9727.8|9735.5|9730.5|9732.8|9727.8|17
1593161100000|2020-06-26 08:45:00|9732.6|9727.6|9730.3|9725.3|9732.6|9727.6|9726.8|9721.8|94
1593161400000|2020-06-26 08:50:00|9730.5|9725.5|9732.5|9727.5|9733.3|9728.3|9730.1|9725.1|44
1593161700000|2020-06-26 08:55:00|9732.8|9727.8|9726.3|9721.3|9733|9728|9725.8|9720.8|120
1593162000000|2020-06-26 09:00:00|9726.5|9721.5|9729.1|9724.1|9729.3|9724.3|9726.3|9721.3|58
1593162300000|2020-06-26 09:05:00|9729|9724|9729.8|9724.8|9730.3|9725.3|9728.3|9723.3|19
1593162600000|2020-06-26 09:10:00|9729.6|9724.6|9730.5|9725.5|9730.5|9725.5|9728.8|9723.8|29
1593162900000|2020-06-26 09:15:00|9730.8|9725.8|9731.8|9726.8|9732.3|9727.3|9730.3|9725.3|22
1593163200000|2020-06-26 09:20:00|9732|9727|9733.5|9728.5|9733.5|9728.5|9731.1|9726.1|30
1593163500000|2020-06-26 09:25:00|9733.8|9728.8|9735.3|9730.3|9735.3|9730.3|9733.8|9728.8|12
1593163800000|2020-06-26 09:30:00|9735.5|9730.5|9733.5|9728.5|9735.8|9730.8|9733.3|9728.3|24
1593164100000|2020-06-26 09:35:00|9733.8|9728.8|9732|9727|9734.1|9729.1|9731.8|9726.8|13
1593164400000|2020-06-26 09:40:00|9731.8|9726.8|9733.6|9728.6|9734|9729|9731.8|9726.8|6
1593164700000|2020-06-26 09:45:00|9733.5|9728.5|9734.6|9729.6|9735|9730|9732.8|9727.8|20
1593165000000|2020-06-26 09:50:00|9734.5|9729.5|9739.5|9734.5|9739.8|9734.8|9734.5|9729.5|48
1593165300000|2020-06-26 09:55:00|9739.8|9734.8|9739|9734|9740.2|9735.2|9737.8|9732.8|29
1593165600000|2020-06-26 10:00:00|9739.3|9734.3|9739|9734|9740.5|9735.5|9737.5|9732.5|41
1593165900000|2020-06-26 10:05:00|9738.8|9733.8|9737.8|9732.8|9738.8|9733.8|9736.3|9731.3|13
1593166200000|2020-06-26 10:10:00|9737.6|9732.6|9736.1|9731.1|9737.6|9732.6|9735.1|9730.1|24
1593166500000|2020-06-26 10:15:00|9736|9731|9736.8|9731.8|9737.8|9732.8|9736|9731|5
1593166800000|2020-06-26 10:20:00|9737|9732|9734|9729|9737|9732|9733.8|9728.8|31
1593167100000|2020-06-26 10:25:00|9734.3|9729.3|9732|9727|9734.3|9729.3|9731.6|9726.6|21
1593167400000|2020-06-26 10:30:00|9731.8|9726.8|9732.3|9727.3|9732.5|9727.5|9731.3|9726.3|22
1593167700000|2020-06-26 10:35:00|9732.5|9727.5|9732.1|9727.1|9733|9728|9731.3|9726.3|15
1593168000000|2020-06-26 10:40:00|9732.3|9727.3|9728.8|9723.8|9732.3|9727.3|9728.5|9723.5|23
1593168300000|2020-06-26 10:45:00|9729|9724|9729.8|9724.8|9730.3|9725.3|9727.8|9722.8|58
1593168600000|2020-06-26 10:50:00|9729.6|9724.6|9731.3|9726.3|9731.8|9726.8|9728.8|9723.8|31
1593168900000|2020-06-26 10:55:00|9731|9726|9731.8|9726.8|9732.3|9727.3|9730|9725|21
1593169200000|2020-06-26 11:00:00|9731.6|9726.6|9730.3|9725.3|9732.3|9727.3|9728.1|9723.1|26
1593169500000|2020-06-26 11:05:00|9730.6|9725.6|9729|9724|9730.6|9725.6|9727.3|9722.3|28
1593169800000|2020-06-26 11:10:00|9728.8|9723.8|9732|9727|9732|9727|9728.8|9723.8|22
1593170100000|2020-06-26 11:15:00|9732.3|9727.3|9732.8|9727.8|9733.3|9728.3|9731.3|9726.3|20
1593170400000|2020-06-26 11:20:00|9732.6|9727.6|9734.7|9729.7|9734.7|9729.7|9732.1|9727.1|41
1593170700000|2020-06-26 11:25:00|9734.8|9729.8|9736.5|9731.5|9737|9732|9734.8|9729.8|23
1593171000000|2020-06-26 11:30:00|9736.7|9731.7|9739.8|9734.8|9740.8|9735.8|9736.5|9731.5|29
1593171300000|2020-06-26 11:35:00|9739.3|9734.3|9740.3|9735.3|9741.3|9736.3|9739.3|9734.3|35
1593171600000|2020-06-26 11:40:00|9740|9735|9742.3|9737.3|9742.8|9737.8|9739.8|9734.8|45
1593171900000|2020-06-26 11:45:00|9742|9737|9740.5|9735.5|9742.3|9737.3|9739.3|9734.3|40
1593172200000|2020-06-26 11:50:00|9740.3|9735.3|9738.5|9733.5|9741|9736|9738.5|9733.5|30
1593172500000|2020-06-26 11:55:00|9738.7|9733.7|9745.5|9740.5|9746.3|9741.3|9738.7|9733.7|39
1593172800000|2020-06-26 12:00:00|9745.3|9740.3|9743|9738|9747.2|9742.2|9741.8|9736.8|79
1593173100000|2020-06-26 12:05:00|9742.8|9737.8|9742.3|9737.3|9744.3|9739.3|9741|9736|56
1593173400000|2020-06-26 12:10:00|9742.5|9737.5|9744.5|9739.5|9745|9740|9741.8|9736.8|13
1593173700000|2020-06-26 12:15:00|9744.8|9739.8|9745.3|9740.3|9746.8|9741.8|9744.8|9739.8|13
1593174000000|2020-06-26 12:20:00|9745.5|9740.5|9741.3|9736.3|9745.8|9740.8|9741|9736|73
1593174300000|2020-06-26 12:25:00|9741.2|9736.2|9739|9734|9741.7|9736.7|9737.8|9732.8|78
1593174600000|2020-06-26 12:30:00|9738.8|9733.8|9737.2|9732.2|9739.2|9734.2|9734.3|9729.3|145
1593174900000|2020-06-26 12:35:00|9737.3|9732.3|9739.8|9734.8|9740|9735|9736.5|9731.5|51
1593175200000|2020-06-26 12:40:00|9739.5|9734.5|9741.2|9736.2|9741.2|9736.2|9736.5|9731.5|67
1593175500000|2020-06-26 12:45:00|9741|9736|9743.2|9738.2|9743.7|9738.7|9741|9736|123
1593175800000|2020-06-26 12:50:00|9743.5|9738.5|9745.7|9740.7|9746|9741|9742|9737|48
1593176100000|2020-06-26 12:55:00|9745.5|9740.5|9743.9|9738.9|9747.5|9742.5|9743.5|9738.5|50
1593176400000|2020-06-26 13:00:00|9744|9739|9743.2|9738.2|9744.7|9739.7|9741|9736|27
1593176700000|2020-06-26 13:05:00|9743.4|9738.4|9741|9736|9745.2|9740.2|9740.8|9735.8|44
1593177000000|2020-06-26 13:10:00|9740.8|9735.8|9741.2|9736.2|9744|9739|9740.7|9735.7|83
1593177300000|2020-06-26 13:15:00|9741|9736|9740.2|9735.2|9741.9|9736.9|9739.2|9734.2|68
1593177600000|2020-06-26 13:20:00|9740.4|9735.4|9740.5|9735.5|9740.9|9735.9|9738|9733|41
1593177900000|2020-06-26 13:25:00|9740.7|9735.7|9744|9739|9744.5|9739.5|9740.5|9735.5|46
1593178200000|2020-06-26 13:30:00|9743.9|9738.9|9745.7|9740.7|9745.9|9740.9|9741.2|9736.2|107
1593178500000|2020-06-26 13:35:00|9745.9|9740.9|9745.9|9740.9|9747.2|9742.2|9742.5|9737.5|61
1593178800000|2020-06-26 13:40:00|9745.7|9740.7|9750.2|9745.2|9750.2|9745.2|9745.7|9740.7|246
1593179100000|2020-06-26 13:45:00|9750.4|9745.4|9751.8|9746.8|9752.7|9747.7|9749.5|9744.5|102
1593179400000|2020-06-26 13:50:00|9751.7|9746.7|9752.5|9747.5|9755.2|9750.2|9750.3|9745.3|84
1593179700000|2020-06-26 13:55:00|9752.7|9747.7|9754.9|9749.9|9755.7|9750.7|9752.4|9747.4|70
1593180000000|2020-06-26 14:00:00|9754.4|9749.4|9757.9|9752.9|9759.9|9754.9|9751.9|9746.9|144
1593180300000|2020-06-26 14:05:00|9757.7|9752.7|9755.7|9750.7|9760.2|9755.2|9755.7|9750.7|52
1593180600000|2020-06-26 14:10:00|9755.4|9750.4|9757.7|9752.7|9758.9|9753.9|9754.9|9749.9|30
1593180900000|2020-06-26 14:15:00|9758.1|9753.1|9756.9|9751.9|9758.9|9753.9|9756.9|9751.9|37
1593181200000|2020-06-26 14:20:00|9756.7|9751.7|9755.7|9750.7|9759.4|9754.4|9755.7|9750.7|67
1593181500000|2020-06-26 14:25:00|9755.6|9750.6|9754.9|9749.9|9757.4|9752.4|9754.4|9749.4|60
1593181800000|2020-06-26 14:30:00|9754.7|9749.7|9761.9|9756.9|9762.1|9757.1|9754.7|9749.7|123
1593182100000|2020-06-26 14:35:00|9761.7|9756.7|9763.1|9758.1|9766.2|9761.2|9760.7|9755.7|133
1593182400000|2020-06-26 14:40:00|9763.2|9758.2|9760.9|9755.9|9767.2|9762.2|9760.9|9755.9|104
1593182700000|2020-06-26 14:45:00|9761.2|9756.2|9761.9|9756.9|9762.2|9757.2|9758.4|9753.4|61
1593183000000|2020-06-26 14:50:00|9762.1|9757.1|9765.4|9760.4|9765.9|9760.9|9760.5|9755.5|84
1593183300000|2020-06-26 14:55:00|9765.6|9760.6|9765.4|9760.4|9769.1|9764.1|9765.2|9760.2|111
1593183600000|2020-06-26 15:00:00|9765.2|9760.2|9761.7|9756.7|9767.2|9762.2|9761.4|9756.4|114
1593183900000|2020-06-26 15:05:00|9761.9|9756.9|9759.2|9754.2|9762.4|9757.4|9758.7|9753.7|127
1593184200000|2020-06-26 15:10:00|9759|9754|9759.3|9754.3|9760.2|9755.2|9757.9|9752.9|264
1593184500000|2020-06-26 15:15:00|9759.5|9754.5|9762|9757|9763|9758|9758.8|9753.8|53
1593184800000|2020-06-26 15:20:00|9762.3|9757.3|9758.8|9753.8|9763.3|9758.3|9758.8|9753.8|79
1593185100000|2020-06-26 15:25:00|9758.7|9753.7|9757.7|9752.7|9760.9|9755.9|9757.3|9752.3|45
1593185400000|2020-06-26 15:30:00|9757.5|9752.5|9760.2|9755.2|9761|9756|9757|9752|33
1593185700000|2020-06-26 15:35:00|9760|9755|9759.2|9754.2|9760.9|9755.9|9757.3|9752.3|39
1593186000000|2020-06-26 15:40:00|9759.3|9754.3|9761|9756|9762|9757|9757.8|9752.8|63
1593186300000|2020-06-26 15:45:00|9760.8|9755.8|9754.5|9749.5|9761|9756|9754.5|9749.5|36
1593186600000|2020-06-26 15:50:00|9754.7|9749.7|9755.2|9750.2|9755.7|9750.7|9754.2|9749.2|133
1593186900000|2020-06-26 15:55:00|9754.9|9749.9|9754.3|9749.3|9757.2|9752.2|9754.3|9749.3|42
1593187200000|2020-06-26 16:00:00|9754.5|9749.5|9755.2|9750.2|9755.7|9750.7|9754.2|9749.2|35
1593187500000|2020-06-26 16:05:00|9755.4|9750.4|9754.9|9749.9|9756.2|9751.2|9752.7|9747.7|90
1593187800000|2020-06-26 16:10:00|9754.7|9749.7|9755.2|9750.2|9755.6|9750.6|9752.7|9747.7|22
1593188100000|2020-06-26 16:15:00|9754.7|9749.7|9755.4|9750.4|9756.7|9751.7|9754.2|9749.2|36
1593188400000|2020-06-26 16:20:00|9755.6|9750.6|9753.5|9748.5|9756.9|9751.9|9753|9748|46
1593188700000|2020-06-26 16:25:00|9753.7|9748.7|9749.9|9744.9|9753.9|9748.9|9749.5|9744.5|65
1593189000000|2020-06-26 16:30:00|9750.2|9745.2|9746.5|9741.5|9750.2|9745.2|9746.5|9741.5|73
1593189300000|2020-06-26 16:35:00|9746.7|9741.7|9746.7|9741.7|9748.5|9743.5|9746|9741|18
1593189600000|2020-06-26 16:40:00|9746.5|9741.5|9745.9|9740.9|9748.2|9743.2|9745.2|9740.2|42
1593189900000|2020-06-26 16:45:00|9746.2|9741.2|9744.8|9739.8|9746.9|9741.9|9744.8|9739.8|43
1593190200000|2020-06-26 16:50:00|9745|9740|9741.3|9736.3|9745.8|9740.8|9741.3|9736.3|122
1593190500000|2020-06-26 16:55:00|9741.5|9736.5|9740.5|9735.5|9741.5|9736.5|9737.8|9732.8|148
1593190800000|2020-06-26 17:00:00|9740.8|9735.8|9739.3|9734.3|9741.7|9736.7|9738.4|9733.4|86
1593191100000|2020-06-26 17:05:00|9739|9734|9737.3|9732.3|9739|9734|9736.3|9731.3|68
1593191400000|2020-06-26 17:10:00|9737.1|9732.1|9737|9732|9738.3|9733.3|9736.3|9731.3|27
1593191700000|2020-06-26 17:15:00|9737.3|9732.3|9736.8|9731.8|9737.8|9732.8|9734.5|9729.5|64
1593192000000|2020-06-26 17:20:00|9736.3|9731.3|9738|9733|9738.5|9733.5|9735|9730|24
1593192300000|2020-06-26 17:25:00|9738.3|9733.3|9737.8|9732.8|9739.3|9734.3|9737.3|9732.3|21
1593192600000|2020-06-26 17:30:00|9738|9733|9735.3|9730.3|9738.2|9733.2|9735.3|9730.3|28
1593192900000|2020-06-26 17:35:00|9735.5|9730.5|9735.4|9730.4|9737.3|9732.3|9733.9|9728.9|69
1593193200000|2020-06-26 17:40:00|9735.1|9730.1|9736.7|9731.7|9736.8|9731.8|9734.9|9729.9|38
1593193500000|2020-06-26 17:45:00|9736.4|9731.4|9737.4|9732.4|9738.1|9733.1|9735.9|9730.9|71
1593193800000|2020-06-26 17:50:00|9737.1|9732.1|9738.1|9733.1|9738.3|9733.3|9736.4|9731.4|37
1593194100000|2020-06-26 17:55:00|9737.9|9732.9|9739.8|9734.8|9740.3|9735.3|9737.9|9732.9|56
1593194400000|2020-06-26 18:00:00|9739.9|9734.9|9739.4|9734.4|9742.2|9737.2|9738.9|9733.9|33
1593194700000|2020-06-26 18:05:00|9739.6|9734.6|9740.4|9735.4|9740.9|9735.9|9739.1|9734.1|33
1593195000000|2020-06-26 18:10:00|9740.1|9735.1|9742.4|9737.4|9742.4|9737.4|9740.1|9735.1|42
1593195300000|2020-06-26 18:15:00|9742.1|9737.1|9743.4|9738.4|9743.6|9738.6|9741.9|9736.9|50
1593195600000|2020-06-26 18:20:00|9743.1|9738.1|9742.6|9737.6|9743.8|9738.8|9742.1|9737.1|21
1593195900000|2020-06-26 18:25:00|9742.8|9737.8|9743.9|9738.9|9744.1|9739.1|9742.4|9737.4|44
1593196200000|2020-06-26 18:30:00|9743.6|9738.6|9742.3|9737.3|9744.8|9739.8|9741.9|9736.9|50
1593196500000|2020-06-26 18:35:00|9742.5|9737.5|9742.9|9737.9|9744.1|9739.1|9742.3|9737.3|12
1593196800000|2020-06-26 18:40:00|9743.1|9738.1|9743.5|9738.5|9743.5|9738.5|9742.9|9737.9|14
1593197100000|2020-06-26 18:45:00|9743.3|9738.3|9744.5|9739.5|9745.7|9740.7|9743.3|9738.3|27
1593197400000|2020-06-26 18:50:00|9744.3|9739.3|9742.8|9737.8|9744.5|9739.5|9741.8|9736.8|15
1593197700000|2020-06-26 18:55:00|9742.7|9737.7|9742.8|9737.8|9744.4|9739.4|9742.4|9737.4|48
1593198000000|2020-06-26 19:00:00|9742.6|9737.6|9740.4|9735.4|9743.3|9738.3|9740.3|9735.3|68
1593198300000|2020-06-26 19:05:00|9740.8|9735.8|9740.6|9735.6|9741.8|9736.8|9739.9|9734.9|7
1593198600000|2020-06-26 19:10:00|9740.9|9735.9|9743|9738|9743.6|9738.6|9740.1|9735.1|24
1593198900000|2020-06-26 19:15:00|9742.9|9737.9|9743.6|9738.6|9743.8|9738.8|9742.6|9737.6|6
1593199200000|2020-06-26 19:20:00|9743.4|9738.4|9744|9739|9744|9739|9742.8|9737.8|10
1593199500000|2020-06-26 19:25:00|9744.3|9739.3|9744.3|9739.3|9744.8|9739.8|9743.4|9738.4|16
1593199800000|2020-06-26 19:30:00|9744.1|9739.1|9745|9740|9745.2|9740.2|9743.8|9738.8|12
1593200100000|2020-06-26 19:35:00|9744.8|9739.8|9746|9741|9746.3|9741.3|9744.8|9739.8|9
1593200400000|2020-06-26 19:40:00|9746.2|9741.2|9742.6|9737.6|9746.2|9741.2|9742.6|9737.6|13
1593200700000|2020-06-26 19:45:00|9742.5|9737.5|9743.8|9738.8|9743.8|9738.8|9740.5|9735.5|18
1593201000000|2020-06-26 19:50:00|9743.5|9738.5|9745.5|9740.5|9745.5|9740.5|9742.6|9737.6|16
1593201300000|2020-06-26 19:55:00|9745.3|9740.3|9743.1|9738.1|9745.3|9740.3|9742.6|9737.6|230
1593201600000|2020-06-26 20:00:00|9743.2|9738.2|9742.4|9737.4|9743.6|9738.6|9741.4|9736.4|25
1593201900000|2020-06-26 20:05:00|9742.1|9737.1|9743.1|9738.1|9743.1|9738.1|9741.4|9736.4|30
1593202200000|2020-06-26 20:10:00|9743.3|9738.3|9743|9738|9743.4|9738.4|9742|9737|14
1593202500000|2020-06-26 20:15:00|9742.9|9737.9|9744.4|9739.4|9744.4|9739.4|9742.9|9737.9|19
1593202800000|2020-06-26 20:20:00|9744.6|9739.6|9744.7|9739.7|9744.9|9739.9|9743.9|9738.9|16
1593203100000|2020-06-26 20:25:00|9744.5|9739.5|9744.2|9739.2|9744.9|9739.9|9744|9739|3
1593203400000|2020-06-26 20:30:00|9744|9739|9746.2|9741.2|9746.2|9741.2|9743.9|9738.9|11
1593203700000|2020-06-26 20:35:00|9746.4|9741.4|9747.7|9742.7|9748|9743|9746.4|9741.4|20
1593204000000|2020-06-26 20:40:00|9747.9|9742.9|9747.7|9742.7|9749.1|9744.1|9747.7|9742.7|17
1593204300000|2020-06-26 20:45:00|9747.5|9742.5|9747|9742|9747.9|9742.9|9746.5|9741.5|32
1593204600000|2020-06-26 20:50:00|9747.2|9742.2|9749.2|9744.2|9749.4|9744.4|9747.2|9742.2|38
1593204900000|2020-06-26 20:55:00|9749|9744|9753|9744|9753|9745.1|9747.8|9742.8|24
1593388800000|2020-06-29 00:00:00|9747.9|9742.9|9749.1|9744.1|9749.4|9744.4|9746.1|9741.1|14
1593389100000|2020-06-29 00:05:00|9748.9|9743.9|9746.6|9741.6|9748.9|9743.9|9745.9|9740.9|20
1593389400000|2020-06-29 00:10:00|9746.4|9741.4|9747.1|9742.1|9747.6|9742.6|9744.9|9739.9|13
1593389700000|2020-06-29 00:15:00|9747.3|9742.3|9749.1|9744.1|9749.4|9744.4|9747.3|9742.3|20
1593390000000|2020-06-29 00:20:00|9749.4|9744.4|9747.6|9742.6|9749.9|9744.9|9747.6|9742.6|15
1593390300000|2020-06-29 00:25:00|9747.9|9742.9|9746.6|9741.6|9747.9|9742.9|9746.4|9741.4|12
1593390600000|2020-06-29 00:30:00|9746.4|9741.4|9745.1|9740.1|9746.9|9741.9|9743.9|9738.9|17
1593390900000|2020-06-29 00:35:00|9745.3|9740.3|9746.8|9741.8|9746.9|9741.9|9745.1|9740.1|13
1593391200000|2020-06-29 00:40:00|9746.6|9741.6|9744.6|9739.6|9746.6|9741.6|9743.9|9738.9|11
1593391500000|2020-06-29 00:45:00|9744.8|9739.8|9743.9|9738.9|9745.3|9740.3|9743.9|9738.9|22
1593391800000|2020-06-29 00:50:00|9743.8|9738.8|9744.1|9739.1|9744.1|9739.1|9741.9|9736.9|20
1593392100000|2020-06-29 00:55:00|9743.9|9738.9|9741.4|9736.4|9744.9|9739.9|9741.4|9736.4|28
1593392400000|2020-06-29 01:00:00|9741.6|9736.6|9741.4|9736.4|9742.6|9737.6|9740.6|9735.6|54
1593392700000|2020-06-29 01:05:00|9741.8|9736.8|9739.9|9734.9|9741.9|9736.9|9739.4|9734.4|48
1593393000000|2020-06-29 01:10:00|9740.1|9735.1|9739.4|9734.4|9741.4|9736.4|9739.4|9734.4|43
1593393300000|2020-06-29 01:15:00|9739.6|9734.6|9739.4|9734.4|9739.9|9734.9|9737.9|9732.9|50
1593393600000|2020-06-29 01:20:00|9739.6|9734.6|9740.9|9735.9|9741.6|9736.6|9739.2|9734.2|29
1593393900000|2020-06-29 01:25:00|9741.1|9736.1|9738.9|9733.9|9741.3|9736.3|9738.4|9733.4|8
1593394200000|2020-06-29 01:30:00|9738.7|9733.7|9739.3|9734.3|9739.6|9734.6|9737.1|9732.1|67
1593394500000|2020-06-29 01:35:00|9738.9|9733.9|9739.4|9734.4|9740.6|9735.6|9738.9|9733.9|31
1593394800000|2020-06-29 01:40:00|9739.3|9734.3|9738.9|9733.9|9739.8|9734.8|9737.6|9732.6|36
1593395100000|2020-06-29 01:45:00|9738.7|9733.7|9738.4|9733.4|9738.9|9733.9|9737.6|9732.6|16
1593395400000|2020-06-29 01:50:00|9738.2|9733.2|9738.8|9733.8|9738.9|9733.9|9737.4|9732.4|7
1593395700000|2020-06-29 01:55:00|9738.9|9733.9|9737.8|9732.8|9738.9|9733.9|9737.1|9732.1|8
1593396000000|2020-06-29 02:00:00|9737.9|9732.9|9738.9|9733.9|9739.3|9734.3|9737.9|9732.9|21
1593396300000|2020-06-29 02:05:00|9739.1|9734.1|9737.7|9732.7|9739.4|9734.4|9737.4|9732.4|12
1593396600000|2020-06-29 02:10:00|9737.6|9732.6|9734.9|9729.9|9737.9|9732.9|9734.9|9729.9|19
1593396900000|2020-06-29 02:15:00|9734.7|9729.7|9735.4|9730.4|9736.1|9731.1|9734.6|9729.6|17
1593397200000|2020-06-29 02:20:00|9735.6|9730.6|9735.4|9730.4|9736.4|9731.4|9735.1|9730.1|2
1593397500000|2020-06-29 02:25:00|9735.3|9730.3|9732.8|9727.8|9735.3|9730.3|9732.4|9727.4|31
1593397800000|2020-06-29 02:30:00|9732.9|9727.9|9733.6|9728.6|9734.8|9729.8|9732.6|9727.6|81
1593398100000|2020-06-29 02:35:00|9733.4|9728.4|9730.9|9725.9|9733.4|9728.4|9729.9|9724.9|55
1593398400000|2020-06-29 02:40:00|9730.6|9725.6|9729.3|9724.3|9730.8|9725.8|9728.4|9723.4|42
1593398700000|2020-06-29 02:45:00|9728.9|9723.9|9730.4|9725.4|9731.1|9726.1|9728.4|9723.4|20
1593399000000|2020-06-29 02:50:00|9730.1|9725.1|9730.9|9725.9|9731.3|9726.3|9729.9|9724.9|13
1593399300000|2020-06-29 02:55:00|9731.1|9726.1|9731.3|9726.3|9731.5|9726.5|9730.1|9725.1|4
1593399600000|2020-06-29 03:00:00|9731.1|9726.1|9732.1|9727.1|9732.8|9727.8|9730.4|9725.4|15
1593399900000|2020-06-29 03:05:00|9731.9|9726.9|9732.6|9727.6|9733.3|9728.3|9731.9|9726.9|4
1593400200000|2020-06-29 03:10:00|9732.4|9727.4|9733.8|9728.8|9734.8|9729.8|9732.1|9727.1|6
1593400500000|2020-06-29 03:15:00|9733.6|9728.6|9733.3|9728.3|9734.6|9729.6|9732.8|9727.8|10
1593400800000|2020-06-29 03:20:00|9733.1|9728.1|9733.1|9728.1|9733.8|9728.8|9731.9|9726.9|7
1593401100000|2020-06-29 03:25:00|9732.9|9727.9|9732.8|9727.8|9733.1|9728.1|9731.8|9726.8|2
1593401400000|2020-06-29 03:30:00|9732.5|9727.5|9732.8|9727.8|9733.8|9728.8|9731.3|9726.3|10
1593401700000|2020-06-29 03:35:00|9732.5|9727.5|9732.3|9727.3|9732.8|9727.8|9731.8|9726.8|28
1593402000000|2020-06-29 03:40:00|9732.5|9727.5|9733.7|9728.7|9733.7|9728.7|9732.3|9727.3|17
1593402300000|2020-06-29 03:45:00|9733.5|9728.5|9734.2|9729.2|9734.3|9729.3|9733.3|9728.3|2
1593402600000|2020-06-29 03:50:00|9734|9729|9733.5|9728.5|9734.3|9729.3|9733.3|9728.3|2
1593402900000|2020-06-29 03:55:00|9733.3|9728.3|9733.5|9728.5|9733.8|9728.8|9732.5|9727.5|21
1593403200000|2020-06-29 04:00:00|9733.3|9728.3|9733|9728|9734.3|9729.3|9732.8|9727.8|3
1593403500000|2020-06-29 04:05:00|9732.8|9727.8|9733.3|9728.3|9733.7|9728.7|9732.3|9727.3|6
1593403800000|2020-06-29 04:10:00|9733.5|9728.5|9733.8|9728.8|9734.2|9729.2|9732.8|9727.8|3
1593404100000|2020-06-29 04:15:00|9734|9729|9733.3|9728.3|9734.5|9729.5|9733|9728|6
1593404400000|2020-06-29 04:20:00|9733|9728|9734|9729|9734|9729|9732.5|9727.5|16
1593404700000|2020-06-29 04:25:00|9733.8|9728.8|9733|9728|9734.2|9729.2|9732.8|9727.8|0
1593405000000|2020-06-29 04:30:00|9732.8|9727.8|9732.3|9727.3|9733|9728|9731.8|9726.8|18
1593405300000|2020-06-29 04:35:00|9732|9727|9732|9727|9732.7|9727.7|9731.3|9726.3|86
1593405600000|2020-06-29 04:40:00|9731.8|9726.8|9732|9727|9732.8|9727.8|9731.6|9726.6|6
1593405900000|2020-06-29 04:45:00|9731.8|9726.8|9731.8|9726.8|9732.8|9727.8|9731.3|9726.3|6
1593406200000|2020-06-29 04:50:00|9732|9727|9731.8|9726.8|9733|9728|9731.3|9726.3|3
1593406500000|2020-06-29 04:55:00|9731.4|9726.4|9731.8|9726.8|9732.8|9727.8|9731|9726|6
1593406800000|2020-06-29 05:00:00|9732|9727|9731.8|9726.8|9732|9727|9730.5|9725.5|14
1593407100000|2020-06-29 05:05:00|9732|9727|9728|9723|9732|9727|9727.8|9722.8|23
1593407400000|2020-06-29 05:10:00|9727.8|9722.8|9727.6|9722.6|9728.3|9723.3|9726.6|9721.6|28
1593407700000|2020-06-29 05:15:00|9727.4|9722.4|9727.3|9722.3|9728.3|9723.3|9727.3|9722.3|5
1593408000000|2020-06-29 05:20:00|9727.1|9722.1|9726.6|9721.6|9727.3|9722.3|9725|9720|116
1593408300000|2020-06-29 05:25:00|9726.4|9721.4|9725.4|9720.4|9726.8|9721.8|9725|9720|19
1593408600000|2020-06-29 05:30:00|9725.2|9720.2|9727.1|9722.1|9727.1|9722.1|9725|9720|4
1593408900000|2020-06-29 05:35:00|9726.9|9721.9|9720.8|9715.8|9726.9|9721.9|9720|9715|155
1593409200000|2020-06-29 05:40:00|9721.1|9716.1|9720.4|9715.4|9721.3|9716.3|9720|9715|20
1593409500000|2020-06-29 05:45:00|9720.2|9715.2|9723.6|9718.6|9723.8|9718.8|9720.2|9715.2|19
1593409800000|2020-06-29 05:50:00|9723.8|9718.8|9723.4|9718.4|9726.8|9721.8|9723.4|9718.4|20
1593410100000|2020-06-29 05:55:00|9723.6|9718.6|9724.9|9719.9|9724.9|9719.9|9722.9|9717.9|20
1593410400000|2020-06-29 06:00:00|9724.5|9719.5|9724.1|9719.1|9725.4|9720.4|9723.4|9718.4|42
1593410700000|2020-06-29 06:05:00|9724.4|9719.4|9722.2|9717.2|9725|9720|9721.5|9716.5|58
1593411000000|2020-06-29 06:10:00|9722|9717|9723.2|9718.2|9724.4|9719.4|9721.4|9716.4|33
1593411300000|2020-06-29 06:15:00|9723.4|9718.4|9719.9|9714.9|9724.4|9719.4|9719|9714|28
1593411600000|2020-06-29 06:20:00|9720.1|9715.1|9716.9|9711.9|9721.4|9716.4|9716.2|9711.2|62
1593411900000|2020-06-29 06:25:00|9716.7|9711.7|9714.7|9709.7|9717.9|9712.9|9714|9709|89
1593412200000|2020-06-29 06:30:00|9714.9|9709.9|9718.4|9713.4|9718.4|9713.4|9714|9709|31
1593412500000|2020-06-29 06:35:00|9718.3|9713.3|9716.1|9711.1|9718.8|9713.8|9715.9|9710.9|15
1593412800000|2020-06-29 06:40:00|9716.3|9711.3|9720.1|9715.1|9720.1|9715.1|9715.7|9710.7|20
1593413100000|2020-06-29 06:45:00|9719.9|9714.9|9718.6|9713.6|9719.9|9714.9|9717.9|9712.9|6
1593413400000|2020-06-29 06:50:00|9718.4|9713.4|9718|9713|9719.6|9714.6|9717.5|9712.5|59
1593413700000|2020-06-29 06:55:00|9717.9|9712.9|9721|9716|9721|9716|9716|9711|64
1593414000000|2020-06-29 07:00:00|9720.9|9715.9|9724.4|9719.4|9725|9720|9718.5|9713.5|201
1593414300000|2020-06-29 07:05:00|9724.2|9719.2|9723.1|9718.1|9725.7|9720.7|9721.4|9716.4|64
1593414600000|2020-06-29 07:10:00|9722.9|9717.9|9723.9|9718.9|9723.9|9718.9|9721.7|9716.7|45
1593414900000|2020-06-29 07:15:00|9723.7|9718.7|9727|9722|9727|9722|9723.2|9718.2|49
1593415200000|2020-06-29 07:20:00|9726.9|9721.9|9725.2|9720.2|9727|9722|9724|9719|37
1593415500000|2020-06-29 07:25:00|9725.4|9720.4|9728.2|9723.2|9729|9724|9724.7|9719.7|37
1593415800000|2020-06-29 07:30:00|9728|9723|9729.7|9724.7|9729.9|9724.9|9727|9722|47
1593416100000|2020-06-29 07:35:00|9729.5|9724.5|9731.1|9726.1|9731.2|9726.2|9729|9724|13
1593416400000|2020-06-29 07:40:00|9731.4|9726.4|9730.6|9725.6|9732.3|9727.3|9730.2|9725.2|18
1593416700000|2020-06-29 07:45:00|9730.8|9725.8|9732.8|9727.8|9732.9|9727.9|9728.7|9723.7|37
1593417000000|2020-06-29 07:50:00|9732.9|9727.9|9732.5|9727.5|9733.4|9728.4|9731.5|9726.5|28
1593417300000|2020-06-29 07:55:00|9732.7|9727.7|9732.5|9727.5|9733|9728|9731|9726|17
1593417600000|2020-06-29 08:00:00|9732.7|9727.7|9733.2|9728.2|9733.5|9728.5|9731|9726|62
1593417900000|2020-06-29 08:05:00|9733|9728|9734.5|9729.5|9735|9730|9732.2|9727.2|37
1593418200000|2020-06-29 08:10:00|9734.2|9729.2|9734|9729|9736|9731|9733.2|9728.2|19
1593418500000|2020-06-29 08:15:00|9733.9|9728.9|9732.4|9727.4|9734.4|9729.4|9732.4|9727.4|37
1593418800000|2020-06-29 08:20:00|9732.6|9727.6|9729.7|9724.7|9732.8|9727.8|9729.4|9724.4|30
1593419100000|2020-06-29 08:25:00|9730|9725|9731.9|9726.9|9732.1|9727.1|9729.2|9724.2|11
1593419400000|2020-06-29 08:30:00|9732.1|9727.1|9733.6|9728.6|9733.6|9728.6|9731.4|9726.4|32
1593419700000|2020-06-29 08:35:00|9733.8|9728.8|9731.1|9726.1|9733.8|9728.8|9729.7|9724.7|41
1593420000000|2020-06-29 08:40:00|9730.9|9725.9|9728.9|9723.9|9731.4|9726.4|9728.9|9723.9|25
1593420300000|2020-06-29 08:45:00|9728.8|9723.8|9727.8|9722.8|9728.8|9723.8|9726.9|9721.9|27
1593420600000|2020-06-29 08:50:00|9728.1|9723.1|9728.8|9723.8|9729.5|9724.5|9727.8|9722.8|17
1593420900000|2020-06-29 08:55:00|9729|9724|9730|9725|9730.3|9725.3|9728.8|9723.8|30
1593421200000|2020-06-29 09:00:00|9730.1|9725.1|9730.8|9725.8|9731|9726|9729.4|9724.4|19
1593421500000|2020-06-29 09:05:00|9730.6|9725.6|9731.8|9726.8|9733.8|9728.8|9729.9|9724.9|44
1593421800000|2020-06-29 09:10:00|9731.6|9726.6|9733.4|9728.4|9733.8|9728.8|9731.6|9726.6|28
1593422100000|2020-06-29 09:15:00|9733.5|9728.5|9732.5|9727.5|9735|9730|9732.3|9727.3|36
1593422400000|2020-06-29 09:20:00|9732.3|9727.3|9731.5|9726.5|9732.8|9727.8|9731.3|9726.3|51
1593422700000|2020-06-29 09:25:00|9731.3|9726.3|9731.5|9726.5|9732.3|9727.3|9730.4|9725.4|10
1593423000000|2020-06-29 09:30:00|9731.3|9726.3|9730|9725|9733.3|9728.3|9729.1|9724.1|39
1593423300000|2020-06-29 09:35:00|9729.8|9724.8|9728.5|9723.5|9730.8|9725.8|9728.3|9723.3|13
1593423600000|2020-06-29 09:40:00|9728.3|9723.3|9726.3|9721.3|9728.5|9723.5|9725.6|9720.6|44
1593423900000|2020-06-29 09:45:00|9726.1|9721.1|9721.7|9716.7|9726.1|9721.1|9721.3|9716.3|34
1593424200000|2020-06-29 09:50:00|9721.5|9716.5|9723.2|9718.2|9724|9719|9721.3|9716.3|39
1593424500000|2020-06-29 09:55:00|9723.3|9718.3|9721.3|9716.3|9724.3|9719.3|9721.3|9716.3|43
1593424800000|2020-06-29 10:00:00|9720.8|9715.8|9721.2|9716.2|9722.8|9717.8|9719|9714|114
1593425100000|2020-06-29 10:05:00|9721|9716|9717.3|9712.3|9721.5|9716.5|9717.3|9712.3|40
1593425400000|2020-06-29 10:10:00|9717.5|9712.5|9719.2|9714.2|9719.3|9714.3|9717.3|9712.3|12
1593425700000|2020-06-29 10:15:00|9719.3|9714.3|9716.8|9711.8|9719.8|9714.8|9716.7|9711.7|50
1593426000000|2020-06-29 10:20:00|9716.7|9711.7|9716|9711|9716.8|9711.8|9714.8|9709.8|19
1593426300000|2020-06-29 10:25:00|9716.2|9711.2|9714.7|9709.7|9716.3|9711.3|9714.3|9709.3|14
1593426600000|2020-06-29 10:30:00|9714.3|9709.3|9716.2|9711.2|9716.5|9711.5|9713.8|9708.8|82
1593426900000|2020-06-29 10:35:00|9716.3|9711.3|9719.3|9714.3|9719.8|9714.8|9714.6|9709.6|37
1593427200000|2020-06-29 10:40:00|9719|9714|9716.3|9711.3|9719.3|9714.3|9716.1|9711.1|50
1593427500000|2020-06-29 10:45:00|9716.1|9711.1|9714.4|9709.4|9716.3|9711.3|9713.9|9708.9|36
1593427800000|2020-06-29 10:50:00|9714.3|9709.3|9712.3|9707.3|9715|9710|9711.3|9706.3|92
1593428100000|2020-06-29 10:55:00|9712.1|9707.1|9711.9|9706.9|9712.8|9707.8|9710.8|9705.8|43
1593428400000|2020-06-29 11:00:00|9711.7|9706.7|9715|9710|9715.4|9710.4|9711.3|9706.3|52
1593428700000|2020-06-29 11:05:00|9714.9|9709.9|9717.4|9712.4|9717.4|9712.4|9713.9|9708.9|67
1593429000000|2020-06-29 11:10:00|9717.2|9712.2|9717.1|9712.1|9718.9|9713.9|9716.7|9711.7|44
1593429300000|2020-06-29 11:15:00|9716.9|9711.9|9717.9|9712.9|9720.4|9715.4|9716.7|9711.7|64
1593429600000|2020-06-29 11:20:00|9717.7|9712.7|9717.7|9712.7|9719.7|9714.7|9717.4|9712.4|28
1593429900000|2020-06-29 11:25:00|9717.9|9712.9|9717.5|9712.5|9718.8|9713.8|9716.5|9711.5|68
1593430200000|2020-06-29 11:30:00|9717.4|9712.4|9716.4|9711.4|9717.9|9712.9|9716.2|9711.2|9
1593430500000|2020-06-29 11:35:00|9716.2|9711.2|9716.4|9711.4|9716.4|9711.4|9714.9|9709.9|38
1593430800000|2020-06-29 11:40:00|9715.9|9710.9|9718.7|9713.7|9718.9|9713.9|9714.4|9709.4|36
1593431100000|2020-06-29 11:45:00|9718.5|9713.5|9719.1|9714.1|9720.3|9715.3|9717.9|9712.9|40
1593431400000|2020-06-29 11:50:00|9718.9|9713.9|9716.9|9711.9|9720.1|9715.1|9715.9|9710.9|57
1593431700000|2020-06-29 11:55:00|9717.1|9712.1|9717.5|9712.5|9718.4|9713.4|9715.7|9710.7|52
1593432000000|2020-06-29 12:00:00|9717.4|9712.4|9716.2|9711.2|9717.8|9712.8|9715|9710|50
1593432300000|2020-06-29 12:05:00|9716.4|9711.4|9711.7|9706.7|9716.6|9711.6|9711.5|9706.5|99
1593432600000|2020-06-29 12:10:00|9711.9|9706.9|9713.7|9708.7|9715.9|9710.9|9711.4|9706.4|106
1593432900000|2020-06-29 12:15:00|9713.5|9708.5|9713|9708|9714.9|9709.9|9712.4|9707.4|32
1593433200000|2020-06-29 12:20:00|9713.4|9708.4|9718.3|9713.3|9719|9714|9713.2|9708.2|87
1593433500000|2020-06-29 12:25:00|9718.8|9713.8|9718.8|9713.8|9721.1|9716.1|9717.8|9712.8|144
1593433800000|2020-06-29 12:30:00|9719|9714|9720.3|9715.3|9720.6|9715.6|9718.1|9713.1|75
1593434100000|2020-06-29 12:35:00|9720.5|9715.5|9721.3|9716.3|9722.3|9717.3|9720.3|9715.3|96
1593434400000|2020-06-29 12:40:00|9721.5|9716.5|9719|9714|9722.3|9717.3|9719|9714|26
1593434700000|2020-06-29 12:45:00|9718.8|9713.8|9716.4|9711.4|9718.8|9713.8|9716.4|9711.4|36
1593435000000|2020-06-29 12:50:00|9716.1|9711.1|9715.3|9710.3|9716.6|9711.6|9714.1|9709.1|86
1593435300000|2020-06-29 12:55:00|9715.6|9710.6|9714.1|9709.1|9716.3|9711.3|9714.1|9709.1|28
1593435600000|2020-06-29 13:00:00|9713.9|9708.9|9718.3|9713.3|9718.3|9713.3|9713.4|9708.4|25
1593435900000|2020-06-29 13:05:00|9718.1|9713.1|9718.1|9713.1|9720.1|9715.1|9717.4|9712.4|27
1593436200000|2020-06-29 13:10:00|9718.3|9713.3|9719.6|9714.6|9720.3|9715.3|9717.6|9712.6|47
1593436500000|2020-06-29 13:15:00|9719.8|9714.8|9722.6|9717.6|9722.6|9717.6|9719.6|9714.6|47
1593436800000|2020-06-29 13:20:00|9722.8|9717.8|9721.9|9716.9|9723.8|9718.8|9721.4|9716.4|26
1593437100000|2020-06-29 13:25:00|9722.1|9717.1|9723.3|9718.3|9723.6|9718.6|9721.9|9716.9|38
1593437400000|2020-06-29 13:30:00|9723.8|9718.8|9726.6|9721.6|9726.9|9721.9|9722.9|9717.9|86
1593437700000|2020-06-29 13:35:00|9726|9721|9728.1|9723.1|9728.4|9723.4|9726|9721|58
1593438000000|2020-06-29 13:40:00|9728.3|9723.3|9729.8|9724.8|9730.8|9725.8|9728.1|9723.1|107
1593438300000|2020-06-29 13:45:00|9729.6|9724.6|9733.1|9728.1|9734.3|9729.3|9729.6|9724.6|215
1593438600000|2020-06-29 13:50:00|9733.3|9728.3|9733.6|9728.6|9738.8|9733.8|9733.1|9728.1|238
1593438900000|2020-06-29 13:55:00|9733.8|9728.8|9736.1|9731.1|9737.1|9732.1|9733.6|9728.6|68
1593439200000|2020-06-29 14:00:00|9736.3|9731.3|9738.8|9733.8|9739.9|9734.9|9735.1|9730.1|154
1593439500000|2020-06-29 14:05:00|9738.5|9733.5|9746.7|9741.7|9747.8|9742.8|9738.3|9733.3|243
1593439800000|2020-06-29 14:10:00|9746.6|9741.6|9742.4|9737.4|9748.2|9743.2|9741.7|9736.7|131
1593440100000|2020-06-29 14:15:00|9742.6|9737.6|9745.9|9740.9|9746.1|9741.1|9741.2|9736.2|85
1593440400000|2020-06-29 14:20:00|9745.7|9740.7|9750.1|9745.1|9750.4|9745.4|9745.7|9740.7|87
1593440700000|2020-06-29 14:25:00|9750.2|9745.2|9747.9|9742.9|9751.6|9746.6|9747.4|9742.4|70
1593441000000|2020-06-29 14:30:00|9748.1|9743.1|9753.3|9748.3|9754.1|9749.1|9747.2|9742.2|260
1593441300000|2020-06-29 14:35:00|9753.1|9748.1|9751.7|9746.7|9759.7|9754.7|9751.6|9746.6|295
1593441600000|2020-06-29 14:40:00|9751.9|9746.9|9747.9|9742.9|9752.2|9747.2|9747.9|9742.9|238
1593441900000|2020-06-29 14:45:00|9748.1|9743.1|9746.4|9741.4|9750.2|9745.2|9746.2|9741.2|191
1593442200000|2020-06-29 14:50:00|9746.6|9741.6|9747.6|9742.6|9749.6|9744.6|9745.2|9740.2|91
1593442500000|2020-06-29 14:55:00|9747.7|9742.7|9750.5|9745.5|9754.4|9749.4|9747.7|9742.7|120
1593442800000|2020-06-29 15:00:00|9750.4|9745.4|9745.1|9740.1|9751.6|9746.6|9744.2|9739.2|119
1593443100000|2020-06-29 15:05:00|9745.2|9740.2|9747.2|9742.2|9751.2|9746.2|9745.2|9740.2|109
1593443400000|2020-06-29 15:10:00|9747.4|9742.4|9754.7|9749.7|9755.2|9750.2|9747.2|9742.2|37
1593443700000|2020-06-29 15:15:00|9754.5|9749.5|9753.4|9748.4|9755.4|9750.4|9752.2|9747.2|44
1593444000000|2020-06-29 15:20:00|9753.6|9748.6|9750.2|9745.2|9754.7|9749.7|9749.7|9744.7|43
1593444300000|2020-06-29 15:25:00|9749.7|9744.7|9750.9|9745.9|9751.6|9746.6|9747.7|9742.7|69
1593444600000|2020-06-29 15:30:00|9750.7|9745.7|9752.1|9747.1|9752.6|9747.6|9750.2|9745.2|38
1593444900000|2020-06-29 15:35:00|9752.2|9747.2|9752.8|9747.8|9753.2|9748.2|9751.2|9746.2|22
1593445200000|2020-06-29 15:40:00|9752.9|9747.9|9748.9|9743.9|9753.7|9748.7|9748.7|9743.7|6
1593445500000|2020-06-29 15:45:00|9749.1|9744.1|9746.9|9741.9|9750.4|9745.4|9745.9|9740.9|41
1593445800000|2020-06-29 15:50:00|9746.7|9741.7|9752.1|9747.1|9752.1|9747.1|9746.7|9741.7|38
1593446100000|2020-06-29 15:55:00|9752.2|9747.2|9753.9|9748.9|9755.4|9750.4|9751.7|9746.7|51
1593446400000|2020-06-29 16:00:00|9753.7|9748.7|9753.7|9748.7|9754.9|9749.9|9751.9|9746.9|69
1593446700000|2020-06-29 16:05:00|9753.9|9748.9|9754.2|9749.2|9755.4|9750.4|9752.7|9747.7|29
1593447000000|2020-06-29 16:10:00|9754.4|9749.4|9753.2|9748.2|9755.2|9750.2|9752.4|9747.4|12
1593447300000|2020-06-29 16:15:00|9753.4|9748.4|9749.5|9744.5|9753.4|9748.4|9749.5|9744.5|51
1593447600000|2020-06-29 16:20:00|9749.4|9744.4|9751|9746|9751.2|9746.2|9748.5|9743.5|55
1593447900000|2020-06-29 16:25:00|9750.9|9745.9|9749.2|9744.2|9751.1|9746.1|9748.4|9743.4|22
1593448200000|2020-06-29 16:30:00|9749.4|9744.4|9750.6|9745.6|9751.1|9746.1|9749.2|9744.2|25
1593448500000|2020-06-29 16:35:00|9750.7|9745.7|9750.7|9745.7|9750.9|9745.9|9748.9|9743.9|42
1593448800000|2020-06-29 16:40:00|9750.5|9745.5|9753.2|9748.2|9754.1|9749.1|9750.5|9745.5|20
1593449100000|2020-06-29 16:45:00|9753.4|9748.4|9751.8|9746.8|9754.7|9749.7|9751.8|9746.8|63
1593449400000|2020-06-29 16:50:00|9751.5|9746.5|9754|9749|9754.4|9749.4|9751.5|9746.5|30
1593449700000|2020-06-29 16:55:00|9754.2|9749.2|9758|9753|9759.5|9754.5|9753.5|9748.5|61
1593450000000|2020-06-29 17:00:00|9757.8|9752.8|9759.2|9754.2|9759.2|9754.2|9757.3|9752.3|23
1593450300000|2020-06-29 17:05:00|9759|9754|9763.1|9758.1|9763.3|9758.3|9758.5|9753.5|101
1593450600000|2020-06-29 17:10:00|9763|9758|9758.3|9753.3|9763.8|9758.8|9757.6|9752.6|45
1593450900000|2020-06-29 17:15:00|9758.2|9753.2|9757|9752|9758.3|9753.3|9755.8|9750.8|28
1593451200000|2020-06-29 17:20:00|9756.8|9751.8|9755.5|9750.5|9757.3|9752.3|9755.3|9750.3|21
1593451500000|2020-06-29 17:25:00|9755.8|9750.8|9754|9749|9756.5|9751.5|9754|9749|27
1593451800000|2020-06-29 17:30:00|9754.2|9749.2|9755.3|9750.3|9756|9751|9753.8|9748.8|22
1593452100000|2020-06-29 17:35:00|9755|9750|9754|9749|9755.8|9750.8|9753.8|9748.8|21
1593452400000|2020-06-29 17:40:00|9754.3|9749.3|9755.3|9750.3|9755.8|9750.8|9754.3|9749.3|18
1593452700000|2020-06-29 17:45:00|9755.5|9750.5|9755.5|9750.5|9756.8|9751.8|9755|9750|16
1593453000000|2020-06-29 17:50:00|9755.7|9750.7|9757.8|9752.8|9758.3|9753.3|9755.5|9750.5|26
1593453300000|2020-06-29 17:55:00|9757.6|9752.6|9758|9753|9759.3|9754.3|9757.3|9752.3|44
1593453600000|2020-06-29 18:00:00|9758.3|9753.3|9756.8|9751.8|9759|9754|9755.8|9750.8|45
1593453900000|2020-06-29 18:05:00|9757|9752|9756|9751|9758.3|9753.3|9755.8|9750.8|60
1593454200000|2020-06-29 18:10:00|9755.8|9750.8|9753.8|9748.8|9756.5|9751.5|9753.8|9748.8|36
1593454500000|2020-06-29 18:15:00|9754|9749|9753.3|9748.3|9754.8|9749.8|9752.8|9747.8|86
1593454800000|2020-06-29 18:20:00|9753.5|9748.5|9754.8|9749.8|9755.3|9750.3|9753.5|9748.5|43
1593455100000|2020-06-29 18:25:00|9755|9750|9755.7|9750.7|9755.7|9750.7|9754.8|9749.8|49
1593455400000|2020-06-29 18:30:00|9755.8|9750.8|9756|9751|9756.8|9751.8|9755.3|9750.3|13
1593455700000|2020-06-29 18:35:00|9755.8|9750.8|9757|9752|9757|9752|9755|9750|38
1593456000000|2020-06-29 18:40:00|9757.3|9752.3|9753.8|9748.8|9757.3|9752.3|9753.8|9748.8|26
1593456300000|2020-06-29 18:45:00|9753.5|9748.5|9753.2|9748.2|9753.8|9748.8|9752.8|9747.8|46
1593456600000|2020-06-29 18:50:00|9753.7|9748.7|9753|9748|9754.2|9749.2|9752.8|9747.8|31
1593456900000|2020-06-29 18:55:00|9753.2|9748.2|9752.7|9747.7|9753.8|9748.8|9752.3|9747.3|73
1593457200000|2020-06-29 19:00:00|9753.2|9748.2|9755.8|9750.8|9756.5|9751.5|9752|9747|55
1593457500000|2020-06-29 19:05:00|9756|9751|9755.5|9750.5|9756.3|9751.3|9754.8|9749.8|4
1593457800000|2020-06-29 19:10:00|9755.3|9750.3|9754|9749|9755.3|9750.3|9753.8|9748.8|1
1593458100000|2020-06-29 19:15:00|9754.2|9749.2|9751.3|9746.3|9754.2|9749.2|9751|9746|13
1593458400000|2020-06-29 19:20:00|9751|9746|9750.3|9745.3|9751|9746|9750|9745|8
1593458700000|2020-06-29 19:25:00|9750.5|9745.5|9750.3|9745.3|9750.7|9745.7|9749.8|9744.8|31
1593459000000|2020-06-29 19:30:00|9750.5|9745.5|9750|9745|9751.3|9746.3|9749.8|9744.8|42
1593459300000|2020-06-29 19:35:00|9750.7|9745.7|9752|9747|9752|9747|9750.7|9745.7|23
1593459600000|2020-06-29 19:40:00|9751.8|9746.8|9751.7|9746.7|9753.3|9748.3|9751.3|9746.3|32
1593459900000|2020-06-29 19:45:00|9751.5|9746.5|9750.3|9745.3|9751.5|9746.5|9750.3|9745.3|12
1593460200000|2020-06-29 19:50:00|9750|9745|9750.3|9745.3|9751.2|9746.2|9749|9744|127
1593460500000|2020-06-29 19:55:00|9750.2|9745.2|9750.5|9745.5|9750.7|9745.7|9748.3|9743.3|158
1593460800000|2020-06-29 20:00:00|9750.3|9745.3|9750.5|9745.5|9751.2|9746.2|9750|9745|72
1593461100000|2020-06-29 20:05:00|9750.3|9745.3|9748.5|9743.5|9750.5|9745.5|9747.8|9742.8|19
1593461400000|2020-06-29 20:10:00|9748.7|9743.7|9748.5|9743.5|9748.8|9743.8|9747.8|9742.8|11
1593461700000|2020-06-29 20:15:00|9748.3|9743.3|9748.7|9743.7|9749|9744|9748|9743|22
1593462000000|2020-06-29 20:20:00|9748.5|9743.5|9749.2|9744.2|9749.2|9744.2|9747.7|9742.7|107
1593462300000|2020-06-29 20:25:00|9749|9744|9748.4|9743.4|9749|9744|9747.9|9742.9|8
1593462600000|2020-06-29 20:30:00|9748.6|9743.6|9749.2|9744.2|9749.7|9744.7|9748.6|9743.6|6
1593462900000|2020-06-29 20:35:00|9749|9744|9748.9|9743.9|9749.2|9744.2|9748.2|9743.2|5
1593463200000|2020-06-29 20:40:00|9748.7|9743.7|9748|9743|9748.7|9743.7|9747.2|9742.2|8
1593463500000|2020-06-29 20:45:00|9748.2|9743.2|9747.2|9742.2|9748.2|9743.2|9747.2|9742.2|9
1593463800000|2020-06-29 20:50:00|9747.4|9742.4|9746.2|9741.2|9747.7|9742.7|9745.7|9740.7|21
1593464100000|2020-06-29 20:55:00|9746|9741|9745.4|9740.4|9746.3|9741.3|9745.2|9740.2|31
1593475200000|2020-06-30 00:00:00|9741.5|9736.5|9743.7|9738.7|9743.7|9738.7|9741.4|9736.4|37
1593475500000|2020-06-30 00:05:00|9743.9|9738.9|9742.7|9737.7|9744.2|9739.2|9742.7|9737.7|21
1593475800000|2020-06-30 00:10:00|9742.5|9737.5|9744.7|9739.7|9744.7|9739.7|9742|9737|14
1593476100000|2020-06-30 00:15:00|9744.3|9739.3|9745|9740|9745.2|9740.2|9743.2|9738.2|19
1593476400000|2020-06-30 00:20:00|9744.8|9739.8|9744.7|9739.7|9745.2|9740.2|9743.7|9738.7|1
1593476700000|2020-06-30 00:25:00|9744.5|9739.5|9745.7|9740.7|9745.7|9740.7|9744.2|9739.2|9
1593477000000|2020-06-30 00:30:00|9745.3|9740.3|9747.7|9742.7|9747.7|9742.7|9745|9740|15
1593477300000|2020-06-30 00:35:00|9747.5|9742.5|9747.5|9742.5|9748.7|9743.7|9746.7|9741.7|17
1593477600000|2020-06-30 00:40:00|9747.3|9742.3|9747.2|9742.2|9749.2|9744.2|9746.7|9741.7|3
1593477900000|2020-06-30 00:45:00|9747|9742|9748|9743|9748.2|9743.2|9746.2|9741.2|12
1593478200000|2020-06-30 00:50:00|9748.2|9743.2|9751.2|9746.2|9752.2|9747.2|9747.7|9742.7|30
1593478500000|2020-06-30 00:55:00|9751.7|9746.7|9750.2|9745.2|9751.7|9746.7|9748.7|9743.7|10
1593478800000|2020-06-30 01:00:00|9750.3|9745.3|9748.5|9743.5|9750.7|9745.7|9748.2|9743.2|11
1593479100000|2020-06-30 01:05:00|9748.4|9743.4|9752.2|9747.2|9752.5|9747.5|9748.2|9743.2|6
1593479400000|2020-06-30 01:10:00|9752.4|9747.4|9748.7|9743.7|9752.5|9747.5|9748.7|9743.7|8
1593479700000|2020-06-30 01:15:00|9748.9|9743.9|9748.8|9743.8|9749.5|9744.5|9748.5|9743.5|4
1593480000000|2020-06-30 01:20:00|9748.7|9743.7|9746.7|9741.7|9748.7|9743.7|9746.7|9741.7|10
1593480300000|2020-06-30 01:25:00|9746.5|9741.5|9748|9743|9748.5|9743.5|9746.3|9741.3|7
1593480600000|2020-06-30 01:30:00|9747.8|9742.8|9748.5|9743.5|9748.7|9743.7|9747.2|9742.2|12
1593480900000|2020-06-30 01:35:00|9748.3|9743.3|9746|9741|9748.5|9743.5|9745.8|9740.8|4
1593481200000|2020-06-30 01:40:00|9745.5|9740.5|9745.5|9740.5|9745.7|9740.7|9744.7|9739.7|17
1593481500000|2020-06-30 01:45:00|9745.7|9740.7|9745|9740|9746|9741|9743.3|9738.3|8
1593481800000|2020-06-30 01:50:00|9744.8|9739.8|9744.5|9739.5|9745|9740|9744|9739|5
1593482100000|2020-06-30 01:55:00|9744.3|9739.3|9743.2|9738.2|9744.5|9739.5|9742.8|9737.8|19
1593482400000|2020-06-30 02:00:00|9743|9738|9742.5|9737.5|9743.7|9738.7|9741.8|9736.8|18
1593482700000|2020-06-30 02:05:00|9742.3|9737.3|9743.7|9738.7|9743.9|9738.9|9741|9736|37
1593483000000|2020-06-30 02:10:00|9743.5|9738.5|9742.2|9737.2|9743.7|9738.7|9742|9737|8
1593483300000|2020-06-30 02:15:00|9742|9737|9744|9739|9744|9739|9742|9737|4
1593483600000|2020-06-30 02:20:00|9743.8|9738.8|9745|9740|9745.7|9740.7|9743.7|9738.7|13
1593483900000|2020-06-30 02:25:00|9744.8|9739.8|9744.7|9739.7|9745.2|9740.2|9744.3|9739.3|5
1593484200000|2020-06-30 02:30:00|9745|9740|9745|9740|9746|9741|9744.8|9739.8|6
1593484500000|2020-06-30 02:35:00|9745.2|9740.2|9746.7|9741.7|9746.8|9741.8|9744.8|9739.8|23
1593484800000|2020-06-30 02:40:00|9746.5|9741.5|9747.3|9742.3|9748.5|9743.5|9746.5|9741.5|5
1593485100000|2020-06-30 02:45:00|9747.5|9742.5|9747.7|9742.7|9748.2|9743.2|9747.3|9742.3|2
1593485400000|2020-06-30 02:50:00|9747.5|9742.5|9746.5|9741.5|9747.5|9742.5|9746.3|9741.3|9
1593485700000|2020-06-30 02:55:00|9746.3|9741.3|9748|9743|9748.3|9743.3|9746.3|9741.3|13
1593486000000|2020-06-30 03:00:00|9747.8|9742.8|9748.8|9743.8|9749.2|9744.2|9747.8|9742.8|30
1593486300000|2020-06-30 03:05:00|9748.7|9743.7|9748.5|9743.5|9749.2|9744.2|9748.3|9743.3|4
1593486600000|2020-06-30 03:10:00|9748.7|9743.7|9747.7|9742.7|9748.7|9743.7|9747.3|9742.3|2
1593486900000|2020-06-30 03:15:00|9747.5|9742.5|9746.2|9741.2|9747.7|9742.7|9745.7|9740.7|3
1593487200000|2020-06-30 03:20:00|9746|9741|9746.2|9741.2|9746.5|9741.5|9745.7|9740.7|4
1593487500000|2020-06-30 03:25:00|9746|9741|9745.5|9740.5|9746|9741|9744.2|9739.2|16
1593487800000|2020-06-30 03:30:00|9745.3|9740.3|9745.3|9740.3|9745.7|9740.7|9745|9740|12
1593488100000|2020-06-30 03:35:00|9745|9740|9745.5|9740.5|9745.8|9740.8|9745|9740|2
1593488400000|2020-06-30 03:40:00|9745.3|9740.3|9746|9741|9746.2|9741.2|9744.8|9739.8|2
1593488700000|2020-06-30 03:45:00|9746.2|9741.2|9746.7|9741.7|9747.2|9742.2|9746|9741|3
1593489000000|2020-06-30 03:50:00|9746.9|9741.9|9748.7|9743.7|9748.7|9743.7|9746.3|9741.3|11
1593489300000|2020-06-30 03:55:00|9748.8|9743.8|9749|9744|9749.7|9744.7|9748.3|9743.3|17
1593489600000|2020-06-30 04:00:00|9748.8|9743.8|9748.3|9743.3|9749.2|9744.2|9747.3|9742.3|17
1593489900000|2020-06-30 04:05:00|9748|9743|9747.5|9742.5|9748.5|9743.5|9747.3|9742.3|4
1593490200000|2020-06-30 04:10:00|9747.3|9742.3|9746.5|9741.5|9747.5|9742.5|9746.3|9741.3|3
1593490500000|2020-06-30 04:15:00|9746.3|9741.3|9746.5|9741.5|9747|9742|9746.3|9741.3|4
1593490800000|2020-06-30 04:20:00|9746.8|9741.8|9746.7|9741.7|9747.7|9742.7|9746.3|9741.3|3
1593491100000|2020-06-30 04:25:00|9746.8|9741.8|9745.3|9740.3|9746.8|9741.8|9745.3|9740.3|5
1593491400000|2020-06-30 04:30:00|9745.5|9740.5|9746.8|9741.8|9747.2|9742.2|9745.3|9740.3|7
1593491700000|2020-06-30 04:35:00|9746.5|9741.5|9747.2|9742.2|9747.2|9742.2|9746.3|9741.3|34
1593492000000|2020-06-30 04:40:00|9746.8|9741.8|9749.7|9744.7|9749.9|9744.9|9746.8|9741.8|11
1593492300000|2020-06-30 04:45:00|9749.8|9744.8|9748.8|9743.8|9750|9745|9748.8|9743.8|3
1593492600000|2020-06-30 04:50:00|9749|9744|9748.8|9743.8|9749.3|9744.3|9748.8|9743.8|0
1593492900000|2020-06-30 04:55:00|9748.5|9743.5|9748.5|9743.5|9748.9|9743.9|9747.8|9742.8|5
1593493200000|2020-06-30 05:00:00|9748.7|9743.7|9748.2|9743.2|9749.4|9744.4|9747.8|9742.8|6
1593493500000|2020-06-30 05:05:00|9748.4|9743.4|9749|9744|9749.7|9744.7|9748.4|9743.4|10
1593493800000|2020-06-30 05:10:00|9748.8|9743.8|9749.8|9744.8|9750.2|9745.2|9748.8|9743.8|7
1593494100000|2020-06-30 05:15:00|9750|9745|9751.3|9746.3|9751.5|9746.5|9749.8|9744.8|8
1593494400000|2020-06-30 05:20:00|9751.5|9746.5|9751.3|9746.3|9751.9|9746.9|9751|9746|14
1593494700000|2020-06-30 05:25:00|9751.5|9746.5|9753.2|9748.2|9753.2|9748.2|9751.3|9746.3|24
1593495000000|2020-06-30 05:30:00|9753|9748|9754.7|9749.7|9756.2|9751.2|9752.8|9747.8|22
1593495300000|2020-06-30 05:35:00|9754.5|9749.5|9758.5|9753.5|9758.7|9753.7|9754.3|9749.3|14
1593495600000|2020-06-30 05:40:00|9758.4|9753.4|9756.5|9751.5|9759.4|9754.4|9756|9751|42
1593495900000|2020-06-30 05:45:00|9756.7|9751.7|9758|9753|9758.2|9753.2|9756.2|9751.2|16
1593496200000|2020-06-30 05:50:00|9757.8|9752.8|9758.7|9753.7|9759.7|9754.7|9757.8|9752.8|33
1593496500000|2020-06-30 05:55:00|9758.9|9753.9|9756.7|9751.7|9759.2|9754.2|9756.4|9751.4|31
1593496800000|2020-06-30 06:00:00|9756.9|9751.9|9760.4|9755.4|9760.6|9755.6|9756.2|9751.2|26
1593497100000|2020-06-30 06:05:00|9760.2|9755.2|9766.7|9761.7|9767.7|9762.7|9760.2|9755.2|198
1593497400000|2020-06-30 06:10:00|9766.9|9761.9|9764.7|9759.7|9767.9|9762.9|9764.7|9759.7|38
1593497700000|2020-06-30 06:15:00|9764.9|9759.9|9766|9761|9767.2|9762.2|9764.5|9759.5|18
1593498000000|2020-06-30 06:20:00|9766.2|9761.2|9765.3|9760.3|9766.6|9761.6|9764.2|9759.2|35
1593498300000|2020-06-30 06:25:00|9765.5|9760.5|9765|9760|9766.4|9761.4|9764.8|9759.8|23
1593498600000|2020-06-30 06:30:00|9765.2|9760.2|9771.3|9766.3|9771.7|9766.7|9765|9760|93
1593498900000|2020-06-30 06:35:00|9771.2|9766.2|9772.2|9767.2|9773.9|9768.9|9770.7|9765.7|43
1593499200000|2020-06-30 06:40:00|9771.7|9766.7|9769.7|9764.7|9771.9|9766.9|9769.7|9764.7|104
1593499500000|2020-06-30 06:45:00|9769.9|9764.9|9770.6|9765.6|9772.6|9767.6|9769.9|9764.9|183
1593499800000|2020-06-30 06:50:00|9770.7|9765.7|9767.2|9762.2|9771.7|9766.7|9766.7|9761.7|80
1593500100000|2020-06-30 06:55:00|9767.4|9762.4|9767.6|9762.6|9768.2|9763.2|9765.7|9760.7|21
1593500400000|2020-06-30 07:00:00|9767.7|9762.7|9768.2|9763.2|9768.7|9763.7|9765.9|9760.9|84
1593500700000|2020-06-30 07:05:00|9768.1|9763.1|9769.6|9764.6|9770.2|9765.2|9766.7|9761.7|66
1593501000000|2020-06-30 07:10:00|9769.7|9764.7|9770.7|9765.7|9773.4|9768.4|9768.7|9763.7|46
1593501300000|2020-06-30 07:15:00|9770.5|9765.5|9767.7|9762.7|9771.3|9766.3|9767.4|9762.4|48
1593501600000|2020-06-30 07:20:00|9767.9|9762.9|9766.5|9761.5|9769.6|9764.6|9765.9|9760.9|13
1593501900000|2020-06-30 07:25:00|9766.4|9761.4|9769.9|9764.9|9770.9|9765.9|9766.4|9761.4|39
1593502200000|2020-06-30 07:30:00|9770.1|9765.1|9771.1|9766.1|9773.9|9768.9|9769.5|9764.5|40
1593502500000|2020-06-30 07:35:00|9771|9766|9769.9|9764.9|9772.1|9767.1|9769.7|9764.7|21
1593502800000|2020-06-30 07:40:00|9769.7|9764.7|9767.2|9762.2|9770.4|9765.4|9767.2|9762.2|15
1593503100000|2020-06-30 07:45:00|9767.4|9762.4|9765.7|9760.7|9768.1|9763.1|9763.7|9758.7|32
1593503400000|2020-06-30 07:50:00|9765.9|9760.9|9763.4|9758.4|9767.1|9762.1|9763.2|9758.2|34
1593503700000|2020-06-30 07:55:00|9763.2|9758.2|9761.7|9756.7|9763.6|9758.6|9760.7|9755.7|112
1593504000000|2020-06-30 08:00:00|9761.9|9756.9|9759|9754|9762.9|9757.9|9758.2|9753.2|80
1593504300000|2020-06-30 08:05:00|9758.8|9753.8|9762.9|9757.9|9763.1|9758.1|9758.6|9753.6|48
1593504600000|2020-06-30 08:10:00|9763.1|9758.1|9764.6|9759.6|9765.4|9760.4|9763.1|9758.1|42
1593504900000|2020-06-30 08:15:00|9764.4|9759.4|9761.4|9756.4|9765.1|9760.1|9760.9|9755.9|76
1593505200000|2020-06-30 08:20:00|9761.6|9756.6|9760.9|9755.9|9762.6|9757.6|9760.2|9755.2|55
1593505500000|2020-06-30 08:25:00|9761.1|9756.1|9759.2|9754.2|9761.1|9756.1|9758.7|9753.7|39
1593505800000|2020-06-30 08:30:00|9759.4|9754.4|9764.1|9759.1|9764.1|9759.1|9759.4|9754.4|24
1593506100000|2020-06-30 08:35:00|9763.9|9758.9|9761.9|9756.9|9764.1|9759.1|9758.9|9753.9|37
1593506400000|2020-06-30 08:40:00|9761.7|9756.7|9761.4|9756.4|9764.4|9759.4|9760.2|9755.2|60
1593506700000|2020-06-30 08:45:00|9761.6|9756.6|9762.1|9757.1|9762.9|9757.9|9760.4|9755.4|31
1593507000000|2020-06-30 08:50:00|9761.9|9756.9|9761.2|9756.2|9762.9|9757.9|9760.7|9755.7|23
1593507300000|2020-06-30 08:55:00|9761.4|9756.4|9765.9|9760.9|9766.1|9761.1|9761.4|9756.4|33
1593507600000|2020-06-30 09:00:00|9765.7|9760.7|9771.9|9766.9|9772.1|9767.1|9765.2|9760.2|116
1593507900000|2020-06-30 09:05:00|9771.7|9766.7|9771.9|9766.9|9773.6|9768.6|9770.6|9765.6|56
1593508200000|2020-06-30 09:10:00|9771.7|9766.7|9773.2|9768.2|9773.4|9768.4|9771.1|9766.1|55
1593508500000|2020-06-30 09:15:00|9773|9768|9773.7|9768.7|9774.6|9769.6|9772.1|9767.1|37
1593508800000|2020-06-30 09:20:00|9773.6|9768.6|9772.4|9767.4|9774.6|9769.6|9771.6|9766.6|24
1593509100000|2020-06-30 09:25:00|9772.2|9767.2|9776.1|9771.1|9776.1|9771.1|9772.2|9767.2|81
1593509400000|2020-06-30 09:30:00|9775.9|9770.9|9775.7|9770.7|9777.6|9772.6|9775.2|9770.2|76
1593509700000|2020-06-30 09:35:00|9775.9|9770.9|9774.4|9769.4|9776.1|9771.1|9774.2|9769.2|99
1593510000000|2020-06-30 09:40:00|9774.2|9769.2|9778.6|9773.6|9778.6|9773.6|9774.1|9769.1|105
1593510300000|2020-06-30 09:45:00|9778.2|9773.2|9779.1|9774.1|9779.1|9774.1|9776.7|9771.7|33
1593510600000|2020-06-30 09:50:00|9779.2|9774.2|9776.4|9771.4|9780.1|9775.1|9776.4|9771.4|47
1593510900000|2020-06-30 09:55:00|9776.6|9771.6|9776.3|9771.3|9777.6|9772.6|9775.4|9770.4|25
1593511200000|2020-06-30 10:00:00|9776.5|9771.5|9776.2|9771.2|9778.9|9773.9|9774.7|9769.7|73
1593511500000|2020-06-30 10:05:00|9776.1|9771.1|9776.7|9771.7|9778.6|9773.6|9775.7|9770.7|39
1593511800000|2020-06-30 10:10:00|9776.9|9771.9|9778|9773|9778.7|9773.7|9776|9771|42
1593512100000|2020-06-30 10:15:00|9777.9|9772.9|9775.6|9770.6|9778.4|9773.4|9775.2|9770.2|13
1593512400000|2020-06-30 10:20:00|9775.7|9770.7|9775.7|9770.7|9776.4|9771.4|9773.7|9768.7|18
1593512700000|2020-06-30 10:25:00|9775.9|9770.9|9770.7|9765.7|9775.9|9770.9|9770.5|9765.5|64
1593513000000|2020-06-30 10:30:00|9770.9|9765.9|9772.6|9767.6|9772.7|9767.7|9770.1|9765.1|24
1593513300000|2020-06-30 10:35:00|9772.4|9767.4|9769.3|9764.3|9774.1|9769.1|9768.7|9763.7|33
1593513600000|2020-06-30 10:40:00|9769.1|9764.1|9767.6|9762.6|9770.6|9765.6|9767.6|9762.6|24
1593513900000|2020-06-30 10:45:00|9767.8|9762.8|9766.1|9761.1|9768.1|9763.1|9765.7|9760.7|37
1593514200000|2020-06-30 10:50:00|9765.9|9760.9|9769|9764|9769.6|9764.6|9764.1|9759.1|48
1593514500000|2020-06-30 10:55:00|9769.1|9764.1|9771.2|9766.2|9773.1|9768.1|9768.2|9763.2|31
1593514800000|2020-06-30 11:00:00|9771.4|9766.4|9770.9|9765.9|9773.1|9768.1|9769.4|9764.4|51
1593515100000|2020-06-30 11:05:00|9770.7|9765.7|9772.9|9767.9|9774.2|9769.2|9770.7|9765.7|36
1593515400000|2020-06-30 11:10:00|9772.7|9767.7|9768.9|9763.9|9773.4|9768.4|9768.9|9763.9|23
1593515700000|2020-06-30 11:15:00|9769.1|9764.1|9770.7|9765.7|9770.9|9765.9|9768.9|9763.9|33
1593516000000|2020-06-30 11:20:00|9770.9|9765.9|9770.4|9765.4|9771.2|9766.2|9768.9|9763.9|27
1593516300000|2020-06-30 11:25:00|9770.6|9765.6|9770.9|9765.9|9770.9|9765.9|9768.7|9763.7|19
1593516600000|2020-06-30 11:30:00|9770.7|9765.7|9768.9|9763.9|9771.6|9766.6|9768.2|9763.2|56
1593516900000|2020-06-30 11:35:00|9769.1|9764.1|9772.2|9767.2|9772.2|9767.2|9767.4|9762.4|27
1593517200000|2020-06-30 11:40:00|9772.4|9767.4|9772.9|9767.9|9774.2|9769.2|9772.2|9767.2|47
1593517500000|2020-06-30 11:45:00|9773.1|9768.1|9772.7|9767.7|9773.9|9768.9|9772.4|9767.4|40
1593517800000|2020-06-30 11:50:00|9772.4|9767.4|9775.6|9770.6|9775.9|9770.9|9770.2|9765.2|56
1593518100000|2020-06-30 11:55:00|9775.7|9770.7|9778.9|9773.9|9779.1|9774.1|9774.7|9769.7|89
1593518400000|2020-06-30 12:00:00|9778.7|9773.7|9779.6|9774.6|9780.2|9775.2|9776.4|9771.4|72
1593518700000|2020-06-30 12:05:00|9779.7|9774.7|9780.7|9775.7|9782.2|9777.2|9777.9|9772.9|456
1593519000000|2020-06-30 12:10:00|9780.6|9775.6|9778.2|9773.2|9782.1|9777.1|9778.2|9773.2|94
1593519300000|2020-06-30 12:15:00|9778|9773|9774.6|9769.6|9778.3|9773.3|9774.1|9769.1|116
1593519600000|2020-06-30 12:20:00|9774.8|9769.8|9775.6|9770.6|9775.6|9770.6|9772.7|9767.7|164
1593519900000|2020-06-30 12:25:00|9775.7|9770.7|9777.2|9772.2|9777.4|9772.4|9774.7|9769.7|88
1593520200000|2020-06-30 12:30:00|9776.9|9771.9|9775.9|9770.9|9777.8|9772.8|9774.7|9769.7|83
1593520500000|2020-06-30 12:35:00|9775.7|9770.7|9774.2|9769.2|9776.7|9771.7|9773.4|9768.4|23
1593520800000|2020-06-30 12:40:00|9774.4|9769.4|9771.4|9766.4|9775.1|9770.1|9770.2|9765.2|105
1593521100000|2020-06-30 12:45:00|9771.2|9766.2|9766.9|9761.9|9772.2|9767.2|9765.9|9760.9|95
1593521400000|2020-06-30 12:50:00|9767.1|9762.1|9765.4|9760.4|9769.4|9764.4|9763|9758|59
1593521700000|2020-06-30 12:55:00|9765.6|9760.6|9768.5|9763.5|9769.2|9764.2|9764.9|9759.9|65
1593522000000|2020-06-30 13:00:00|9768|9763|9770|9765|9770|9765|9767.2|9762.2|56
1593522300000|2020-06-30 13:05:00|9769.8|9764.8|9766.5|9761.5|9770.5|9765.5|9766.2|9761.2|102
1593522600000|2020-06-30 13:10:00|9766.3|9761.3|9764|9759|9766.9|9761.9|9763|9758|62
1593522900000|2020-06-30 13:15:00|9763.8|9758.8|9762.9|9757.9|9765.4|9760.4|9761.7|9756.7|60
1593523200000|2020-06-30 13:20:00|9763|9758|9759.4|9754.4|9763.2|9758.2|9758.7|9753.7|74
1593523500000|2020-06-30 13:25:00|9759.7|9754.7|9756.2|9751.2|9760.7|9755.7|9755.5|9750.5|54
1593523800000|2020-06-30 13:30:00|9756|9751|9756.4|9751.4|9757.7|9752.7|9754.2|9749.2|88
1593524100000|2020-06-30 13:35:00|9756.2|9751.2|9750.9|9745.9|9756.4|9751.4|9747.8|9742.8|354
1593524400000|2020-06-30 13:40:00|9750.7|9745.7|9757.6|9752.6|9758|9753|9749.7|9744.7|193
1593524700000|2020-06-30 13:45:00|9757.4|9752.4|9761.1|9756.1|9761.3|9756.3|9753.9|9748.9|98
1593525000000|2020-06-30 13:50:00|9761|9756|9758.6|9753.6|9761.2|9756.2|9758|9753|140
1593525300000|2020-06-30 13:55:00|9758.4|9753.4|9764.6|9759.6|9765.6|9760.6|9757.4|9752.4|97
1593525600000|2020-06-30 14:00:00|9764.8|9759.8|9760.3|9755.3|9768.4|9763.4|9759.9|9754.9|149
1593525900000|2020-06-30 14:05:00|9760.4|9755.4|9752.1|9747.1|9760.9|9755.9|9751.1|9746.1|125
1593526200000|2020-06-30 14:10:00|9751.9|9746.9|9750.8|9745.8|9752.4|9747.4|9749.6|9744.6|175
1593526500000|2020-06-30 14:15:00|9750.4|9745.4|9758.5|9753.5|9758.8|9753.8|9749.8|9744.8|189
1593526800000|2020-06-30 14:20:00|9758.3|9753.3|9756.9|9751.9|9763.3|9758.3|9756.4|9751.4|69
1593527100000|2020-06-30 14:25:00|9757.1|9752.1|9756.3|9751.3|9759.3|9754.3|9753.1|9748.1|46
1593527400000|2020-06-30 14:30:00|9756.5|9751.5|9755.2|9750.2|9756.5|9751.5|9750.3|9745.3|143
1593527700000|2020-06-30 14:35:00|9755.3|9750.3|9755|9750|9759.3|9754.3|9752|9747|67
1593528000000|2020-06-30 14:40:00|9754.8|9749.8|9749.5|9744.5|9757.8|9752.8|9746.1|9741.1|218
1593528300000|2020-06-30 14:45:00|9749.7|9744.7|9751.9|9746.9|9752.6|9747.6|9741.4|9736.4|264
1593528600000|2020-06-30 14:50:00|9751.8|9746.8|9744.5|9739.5|9751.8|9746.8|9740.8|9735.8|143
1593528900000|2020-06-30 14:55:00|9744.8|9739.8|9744.3|9739.3|9749.5|9744.5|9741|9736|223
1593529200000|2020-06-30 15:00:00|9744|9739|9740.8|9735.8|9746.5|9741.5|9740.6|9735.6|190
1593529500000|2020-06-30 15:05:00|9740.6|9735.6|9737.4|9732.4|9741|9736|9735.7|9730.7|172
1593529800000|2020-06-30 15:10:00|9737.1|9732.1|9730.3|9725.3|9739.3|9734.3|9729.6|9724.6|149
1593530100000|2020-06-30 15:15:00|9730.1|9725.1|9724.8|9719.8|9730.3|9725.3|9722.9|9717.9|192
1593530400000|2020-06-30 15:20:00|9724.1|9719.1|9726.3|9721.3|9726.9|9721.9|9721.2|9716.2|192
1593530700000|2020-06-30 15:25:00|9726.4|9721.4|9730.6|9725.6|9732.4|9727.4|9724.6|9719.6|228
1593531000000|2020-06-30 15:30:00|9730.4|9725.4|9732.6|9727.6|9733.3|9728.3|9727.6|9722.6|146
1593531300000|2020-06-30 15:35:00|9732.4|9727.4|9729.1|9724.1|9733.5|9728.5|9728.4|9723.4|49
1593531600000|2020-06-30 15:40:00|9729.3|9724.3|9733.9|9728.9|9734.1|9729.1|9729.1|9724.1|43
1593531900000|2020-06-30 15:45:00|9733.7|9728.7|9733.6|9728.6|9735.3|9730.3|9733.4|9728.4|30
1593532200000|2020-06-30 15:50:00|9733.8|9728.8|9733.9|9728.9|9735.1|9730.1|9732.6|9727.6|29
1593532500000|2020-06-30 15:55:00|9733.6|9728.6|9737.1|9732.1|9740.4|9735.4|9733.6|9728.6|202
1593532800000|2020-06-30 16:00:00|9737.3|9732.3|9734.6|9729.6|9738.1|9733.1|9733.4|9728.4|64
1593533100000|2020-06-30 16:05:00|9734.8|9729.8|9731.4|9726.4|9735.4|9730.4|9729.5|9724.5|116
1593533400000|2020-06-30 16:10:00|9731.6|9726.6|9731.9|9726.9|9732.4|9727.4|9729.9|9724.9|127
1593533700000|2020-06-30 16:15:00|9731.6|9726.6|9733.7|9728.7|9733.7|9728.7|9729.7|9724.7|92
1593534000000|2020-06-30 16:20:00|9733.9|9728.9|9732.2|9727.2|9735.7|9730.7|9732.2|9727.2|77
1593534300000|2020-06-30 16:25:00|9732.4|9727.4|9734.9|9729.9|9734.9|9729.9|9731.4|9726.4|69
1593534600000|2020-06-30 16:30:00|9735.1|9730.1|9738.6|9733.6|9738.6|9733.6|9733.9|9728.9|72
1593534900000|2020-06-30 16:35:00|9738.4|9733.4|9733.9|9728.9|9738.8|9733.8|9731.8|9726.8|63
1593535200000|2020-06-30 16:40:00|9734.1|9729.1|9731.1|9726.1|9734.3|9729.3|9731.1|9726.1|34
1593535500000|2020-06-30 16:45:00|9730.9|9725.9|9731.1|9726.1|9732.3|9727.3|9730.3|9725.3|43
1593535800000|2020-06-30 16:50:00|9730.8|9725.8|9732.4|9727.4|9732.4|9727.4|9730.4|9725.4|17
1593536100000|2020-06-30 16:55:00|9732.6|9727.6|9734.5|9729.5|9735.6|9730.6|9731.4|9726.4|61
1593536400000|2020-06-30 17:00:00|9734.6|9729.6|9734.1|9729.1|9735.1|9730.1|9732.9|9727.9|24
1593536700000|2020-06-30 17:05:00|9733.9|9728.9|9731.6|9726.6|9734.6|9729.6|9730.7|9725.7|28
1593537000000|2020-06-30 17:10:00|9731.4|9726.4|9730.9|9725.9|9731.9|9726.9|9729.7|9724.7|33
1593537300000|2020-06-30 17:15:00|9730.7|9725.7|9730.4|9725.4|9731.4|9726.4|9729.4|9724.4|50
1593537600000|2020-06-30 17:20:00|9730.6|9725.6|9732.9|9727.9|9733.3|9728.3|9729.4|9724.4|27
1593537900000|2020-06-30 17:25:00|9733.1|9728.1|9729.1|9724.1|9733.3|9728.3|9728.9|9723.9|57
1593538200000|2020-06-30 17:30:00|9729.2|9724.2|9732.4|9727.4|9732.4|9727.4|9729|9724|53
1593538500000|2020-06-30 17:35:00|9732.2|9727.2|9734.1|9729.1|9735.8|9730.8|9732.2|9727.2|136
1593538800000|2020-06-30 17:40:00|9734.2|9729.2|9735.4|9730.4|9737.1|9732.1|9734.2|9729.2|24
1593539100000|2020-06-30 17:45:00|9735|9730|9735.4|9730.4|9737.4|9732.4|9734|9729|130
1593539400000|2020-06-30 17:50:00|9735.7|9730.7|9735.9|9730.9|9736.3|9731.3|9734.9|9729.9|22
1593539700000|2020-06-30 17:55:00|9735.7|9730.7|9738|9733|9738.4|9733.4|9734.4|9729.4|64
1593540000000|2020-06-30 18:00:00|9737.9|9732.9|9737.4|9732.4|9741.4|9736.4|9737.2|9732.2|63
1593540300000|2020-06-30 18:05:00|9737.5|9732.5|9736.7|9731.7|9738.7|9733.7|9736.7|9731.7|28
1593540600000|2020-06-30 18:10:00|9736.9|9731.9|9737.4|9732.4|9738.1|9733.1|9736.4|9731.4|29
1593540900000|2020-06-30 18:15:00|9737.7|9732.7|9739.7|9734.7|9740.2|9735.2|9736.4|9731.4|73
1593541200000|2020-06-30 18:20:00|9739.9|9734.9|9739.7|9734.7|9740.9|9735.9|9737.7|9732.7|88
1593541500000|2020-06-30 18:25:00|9739.9|9734.9|9736.7|9731.7|9740.4|9735.4|9736.7|9731.7|34
1593541800000|2020-06-30 18:30:00|9736.9|9731.9|9736.7|9731.7|9738.2|9733.2|9735.9|9730.9|55
1593542100000|2020-06-30 18:35:00|9736.9|9731.9|9736.2|9731.2|9737.7|9732.7|9735.5|9730.5|24
1593542400000|2020-06-30 18:40:00|9736.4|9731.4|9735.9|9730.9|9737.4|9732.4|9735.4|9730.4|88
1593542700000|2020-06-30 18:45:00|9736.3|9731.3|9737.2|9732.2|9737.8|9732.8|9736.3|9731.3|39
1593543000000|2020-06-30 18:50:00|9737|9732|9736.8|9731.8|9737.8|9732.8|9736.3|9731.3|36
1593543300000|2020-06-30 18:55:00|9737|9732|9739.5|9734.5|9739.8|9734.8|9735.4|9730.4|268
1593543600000|2020-06-30 19:00:00|9739.8|9734.8|9744|9739|9745.1|9740.1|9738.5|9733.5|201
1593543900000|2020-06-30 19:05:00|9744.3|9739.3|9744.5|9739.5|9745.5|9740.5|9742.8|9737.8|38
1593544200000|2020-06-30 19:10:00|9744.3|9739.3|9742.3|9737.3|9745.3|9740.3|9742.3|9737.3|51
1593544500000|2020-06-30 19:15:00|9742.7|9737.7|9744.2|9739.2|9744.3|9739.3|9742.3|9737.3|71
1593544800000|2020-06-30 19:20:00|9744.3|9739.3|9744.3|9739.3|9745.3|9740.3|9743.8|9738.8|80
1593545100000|2020-06-30 19:25:00|9743.8|9738.8|9742.3|9737.3|9744.3|9739.3|9742.3|9737.3|63
1593545400000|2020-06-30 19:30:00|9741.8|9736.8|9741.5|9736.5|9743|9738|9741.3|9736.3|69
1593545700000|2020-06-30 19:35:00|9741.3|9736.3|9739.5|9734.5|9741.8|9736.8|9739.5|9734.5|54
1593546000000|2020-06-30 19:40:00|9739.3|9734.3|9738.3|9733.3|9740|9735|9738|9733|66
1593546300000|2020-06-30 19:45:00|9738|9733|9738|9733|9739.3|9734.3|9737.3|9732.3|85
1593546600000|2020-06-30 19:50:00|9737.8|9732.8|9736.3|9731.3|9737.8|9732.8|9735.5|9730.5|71
1593546900000|2020-06-30 19:55:00|9736.5|9731.5|9739.5|9734.5|9739.5|9734.5|9735.8|9730.8|159
1593547200000|2020-06-30 20:00:00|9739.3|9734.3|9739|9734|9739.8|9734.8|9737.8|9732.8|57
1593547500000|2020-06-30 20:05:00|9739.3|9734.3|9739.5|9734.5|9739.8|9734.8|9738.3|9733.3|7
1593547800000|2020-06-30 20:10:00|9739.3|9734.3|9739|9734|9739.5|9734.5|9738|9733|10
1593548100000|2020-06-30 20:15:00|9738.8|9733.8|9741|9736|9741|9736|9738.8|9733.8|5
1593548400000|2020-06-30 20:20:00|9740.8|9735.8|9740|9735|9740.8|9735.8|9739.5|9734.5|7
1593548700000|2020-06-30 20:25:00|9739.8|9734.8|9739.5|9734.5|9740.5|9735.5|9739.1|9734.1|2
1593549000000|2020-06-30 20:30:00|9739.3|9734.3|9739.1|9734.1|9739.5|9734.5|9738.1|9733.1|18
1593549300000|2020-06-30 20:35:00|9739.3|9734.3|9738.6|9733.6|9739.3|9734.3|9738.3|9733.3|4
1593549600000|2020-06-30 20:40:00|9738.3|9733.3|9738.5|9733.5|9738.8|9733.8|9738|9733|8
1593549900000|2020-06-30 20:45:00|9738.3|9733.3|9737.8|9732.8|9738.5|9733.5|9737.3|9732.3|13
1593550200000|2020-06-30 20:50:00|9738|9733|9737|9732|9738.3|9733.3|9736.4|9731.4|6
1593550500000|2020-06-30 20:55:00|9736.8|9731.8|9737.8|9732.8|9738.5|9733.5|9736.8|9731.8|6
1593561600000|2020-07-01 00:00:00|9739.4|9734.4|9744.2|9739.2|9744.5|9739.5|9739.4|9734.4|60
1593561900000|2020-07-01 00:05:00|9744|9739|9744.3|9739.3|9744.8|9739.8|9743|9738|23
1593562200000|2020-07-01 00:10:00|9744.5|9739.5|9743.3|9738.3|9744.5|9739.5|9742|9737|36
1593562500000|2020-07-01 00:15:00|9743.5|9738.5|9743.3|9738.3|9743.5|9738.5|9742.8|9737.8|5
1593562800000|2020-07-01 00:20:00|9743.5|9738.5|9745.5|9740.5|9745.5|9740.5|9743.5|9738.5|10
1593563100000|2020-07-01 00:25:00|9745.7|9740.7|9745.3|9740.3|9746.5|9741.5|9745.3|9740.3|6
1593563400000|2020-07-01 00:30:00|9745.7|9740.7|9743.3|9738.3|9745.7|9740.7|9742.8|9737.8|28
1593563700000|2020-07-01 00:35:00|9743.5|9738.5|9742|9737|9743.8|9738.8|9741.8|9736.8|12
1593564000000|2020-07-01 00:40:00|9742.3|9737.3|9741.8|9736.8|9742.5|9737.5|9741.3|9736.3|8
1593564300000|2020-07-01 00:45:00|9742|9737|9742.3|9737.3|9742.3|9737.3|9741.8|9736.8|12
1593564600000|2020-07-01 00:50:00|9742|9737|9742.8|9737.8|9742.8|9737.8|9741.3|9736.3|35
1593564900000|2020-07-01 00:55:00|9743|9738|9742.3|9737.3|9743.2|9738.2|9741.5|9736.5|21
1593565200000|2020-07-01 01:00:00|9742|9737|9740|9735|9742.8|9737.8|9739.8|9734.8|20
1593565500000|2020-07-01 01:05:00|9739.8|9734.8|9737.1|9732.1|9740.3|9735.3|9736.3|9731.3|33
1593565800000|2020-07-01 01:10:00|9737|9732|9737.1|9732.1|9737.8|9732.8|9736.8|9731.8|10
1593566100000|2020-07-01 01:15:00|9737|9732|9736|9731|9737|9732|9734.5|9729.5|21
1593566400000|2020-07-01 01:20:00|9736.2|9731.2|9736.8|9731.8|9737|9732|9736|9731|13
1593566700000|2020-07-01 01:25:00|9736.5|9731.5|9735.2|9730.2|9736.8|9731.8|9734.8|9729.8|32
1593567000000|2020-07-01 01:30:00|9734.8|9729.8|9735.5|9730.5|9736.2|9731.2|9734.8|9729.8|45
1593567300000|2020-07-01 01:35:00|9735.3|9730.3|9737|9732|9737.2|9732.2|9733.8|9728.8|16
1593567600000|2020-07-01 01:40:00|9736.8|9731.8|9735.3|9730.3|9736.8|9731.8|9735.3|9730.3|16
1593567900000|2020-07-01 01:45:00|9735.1|9730.1|9736.3|9731.3|9736.5|9731.5|9734.3|9729.3|20
1593568200000|2020-07-01 01:50:00|9735.8|9730.8|9736.5|9731.5|9736.8|9731.8|9734.8|9729.8|11
1593568500000|2020-07-01 01:55:00|9736.3|9731.3|9734.3|9729.3|9736.3|9731.3|9733.8|9728.8|15
1593568800000|2020-07-01 02:00:00|9734|9729|9733.5|9728.5|9734.3|9729.3|9732|9727|32
1593569100000|2020-07-01 02:05:00|9733.3|9728.3|9733.8|9728.8|9733.8|9728.8|9731.3|9726.3|73
1593569400000|2020-07-01 02:10:00|9733.5|9728.5|9734.3|9729.3|9734.3|9729.3|9732.8|9727.8|8
1593569700000|2020-07-01 02:15:00|9734|9729|9732.5|9727.5|9734.8|9729.8|9732.3|9727.3|16
1593570000000|2020-07-01 02:20:00|9732.3|9727.3|9733.3|9728.3|9733.7|9728.7|9732.3|9727.3|9
1593570300000|2020-07-01 02:25:00|9733|9728|9732.3|9727.3|9733|9728|9731.8|9726.8|12
1593570600000|2020-07-01 02:30:00|9732|9727|9733.3|9728.3|9734.3|9729.3|9731.8|9726.8|17
1593570900000|2020-07-01 02:35:00|9733.5|9728.5|9731.8|9726.8|9733.5|9728.5|9731.8|9726.8|8
1593571200000|2020-07-01 02:40:00|9732|9727|9732.8|9727.8|9732.8|9727.8|9731.8|9726.8|11
1593571500000|2020-07-01 02:45:00|9733.2|9728.2|9731.8|9726.8|9733.2|9728.2|9731.8|9726.8|12
1593571800000|2020-07-01 02:50:00|9732|9727|9732.5|9727.5|9733.5|9728.5|9731.7|9726.7|7
1593572100000|2020-07-01 02:55:00|9732.7|9727.7|9732.8|9727.8|9732.8|9727.8|9732|9727|1
1593572400000|2020-07-01 03:00:00|9733|9728|9733.5|9728.5|9733.7|9728.7|9732.3|9727.3|18
1593572700000|2020-07-01 03:05:00|9733.3|9728.3|9733.8|9728.8|9734.5|9729.5|9733.3|9728.3|5
1593573000000|2020-07-01 03:10:00|9733.5|9728.5|9733.5|9728.5|9733.8|9728.8|9732.8|9727.8|3
1593573300000|2020-07-01 03:15:00|9733.3|9728.3|9733.2|9728.2|9733.8|9728.8|9732.8|9727.8|37
1593573600000|2020-07-01 03:20:00|9733.4|9728.4|9735.5|9730.5|9735.8|9730.8|9733|9728|8
1593573900000|2020-07-01 03:25:00|9735.7|9730.7|9735.3|9730.3|9736.2|9731.2|9735.3|9730.3|10
1593574200000|2020-07-01 03:30:00|9735.7|9730.7|9735.3|9730.3|9735.8|9730.8|9735|9730|8
1593574500000|2020-07-01 03:35:00|9734.8|9729.8|9736.8|9731.8|9737.3|9732.3|9734.8|9729.8|15
1593574800000|2020-07-01 03:40:00|9736.5|9731.5|9737.3|9732.3|9737.8|9732.8|9736.3|9731.3|9
1593575100000|2020-07-01 03:45:00|9737.8|9732.8|9739.8|9734.8|9740.3|9735.3|9737.3|9732.3|16
1593575400000|2020-07-01 03:50:00|9739.6|9734.6|9741|9736|9741|9736|9739.3|9734.3|11
1593575700000|2020-07-01 03:55:00|9740.8|9735.8|9741.3|9736.3|9744|9739|9740.5|9735.5|16
1593576000000|2020-07-01 04:00:00|9741|9736|9740.5|9735.5|9741.3|9736.3|9740|9735|8
1593576300000|2020-07-01 04:05:00|9740.3|9735.3|9740.8|9735.8|9741|9736|9739.5|9734.5|6
1593576600000|2020-07-01 04:10:00|9741|9736|9741.8|9736.8|9742.3|9737.3|9741|9736|12
1593576900000|2020-07-01 04:15:00|9741.5|9736.5|9741.8|9736.8|9742.3|9737.3|9741.3|9736.3|107
1593577200000|2020-07-01 04:20:00|9742|9737|9741.7|9736.7|9742.2|9737.2|9740.5|9735.5|10
1593577500000|2020-07-01 04:25:00|9741.5|9736.5|9741|9736|9741.8|9736.8|9740.5|9735.5|4
1593577800000|2020-07-01 04:30:00|9741.2|9736.2|9740|9735|9741.2|9736.2|9739.8|9734.8|11
1593578100000|2020-07-01 04:35:00|9739.8|9734.8|9741|9736|9741.7|9736.7|9739.3|9734.3|8
1593578400000|2020-07-01 04:40:00|9741.2|9736.2|9741.8|9736.8|9742.3|9737.3|9741|9736|19
1593578700000|2020-07-01 04:45:00|9742|9737|9743.8|9738.8|9744.7|9739.7|9741.8|9736.8|42
1593579000000|2020-07-01 04:50:00|9743.5|9738.5|9744|9739|9744.5|9739.5|9743.3|9738.3|11
1593579300000|2020-07-01 04:55:00|9744.2|9739.2|9747|9742|9748.7|9743.7|9744.2|9739.2|26
1593579600000|2020-07-01 05:00:00|9746.8|9741.8|9744.5|9739.5|9747.7|9742.7|9744.5|9739.5|18
1593579900000|2020-07-01 05:05:00|9744.7|9739.7|9746|9741|9746.2|9741.2|9744|9739|15
1593580200000|2020-07-01 05:10:00|9746.2|9741.2|9746.8|9741.8|9748.5|9743.5|9745.8|9740.8|12
1593580500000|2020-07-01 05:15:00|9746.5|9741.5|9745.5|9740.5|9748.2|9743.2|9745.3|9740.3|9
1593580800000|2020-07-01 05:20:00|9745.3|9740.3|9745.3|9740.3|9746.7|9741.7|9744.8|9739.8|18
1593581100000|2020-07-01 05:25:00|9745.5|9740.5|9745.8|9740.8|9746.4|9741.4|9744.8|9739.8|16
1593581400000|2020-07-01 05:30:00|9745.5|9740.5|9744.5|9739.5|9746|9741|9744.3|9739.3|20
1593581700000|2020-07-01 05:35:00|9744.7|9739.7|9743.7|9738.7|9745|9740|9743.5|9738.5|10
1593582000000|2020-07-01 05:40:00|9743.8|9738.8|9744.7|9739.7|9744.8|9739.8|9743.3|9738.3|18
1593582300000|2020-07-01 05:45:00|9744.5|9739.5|9743.7|9738.7|9744.7|9739.7|9743.3|9738.3|33
1593582600000|2020-07-01 05:50:00|9743.5|9738.5|9742|9737|9744.2|9739.2|9741.8|9736.8|11
1593582900000|2020-07-01 05:55:00|9742.2|9737.2|9742.2|9737.2|9742.2|9737.2|9740.8|9735.8|7
1593583200000|2020-07-01 06:00:00|9742.4|9737.4|9744.7|9739.7|9745|9740|9742|9737|31
1593583500000|2020-07-01 06:05:00|9744.5|9739.5|9743.7|9738.7|9745.2|9740.2|9743.2|9738.2|40
1593583800000|2020-07-01 06:10:00|9743.9|9738.9|9741.2|9736.2|9744|9739|9741.2|9736.2|6
1593584100000|2020-07-01 06:15:00|9741.5|9736.5|9742.5|9737.5|9743.2|9738.2|9740.7|9735.7|36
1593584400000|2020-07-01 06:20:00|9742.7|9737.7|9741.2|9736.2|9742.9|9737.9|9741.2|9736.2|10
1593584700000|2020-07-01 06:25:00|9741|9736|9741|9736|9743.2|9738.2|9740.2|9735.2|22
1593585000000|2020-07-01 06:30:00|9740.8|9735.8|9740.8|9735.8|9741.7|9736.7|9739.2|9734.2|31
1593585300000|2020-07-01 06:35:00|9740.7|9735.7|9740.2|9735.2|9741.7|9736.7|9739.7|9734.7|30
1593585600000|2020-07-01 06:40:00|9740|9735|9737.2|9732.2|9740.2|9735.2|9737|9732|41
1593585900000|2020-07-01 06:45:00|9736.8|9731.8|9736.7|9731.7|9738.7|9733.7|9736.5|9731.5|26
1593586200000|2020-07-01 06:50:00|9736.9|9731.9|9736.7|9731.7|9737.7|9732.7|9735.8|9730.8|29
1593586500000|2020-07-01 06:55:00|9736.8|9731.8|9735.7|9730.7|9737.2|9732.2|9734.8|9729.8|29
1593586800000|2020-07-01 07:00:00|9735.9|9730.9|9737.5|9732.5|9738.2|9733.2|9735.9|9730.9|58
1593587100000|2020-07-01 07:05:00|9737.3|9732.3|9736.3|9731.3|9737.5|9732.5|9736.3|9731.3|28
1593587400000|2020-07-01 07:10:00|9736|9731|9734.7|9729.7|9736.7|9731.7|9733.5|9728.5|22
1593587700000|2020-07-01 07:15:00|9734.5|9729.5|9737.8|9732.8|9738.2|9733.2|9733.8|9728.8|44
1593588000000|2020-07-01 07:20:00|9737.5|9732.5|9738.3|9733.3|9738.8|9733.8|9736.3|9731.3|33
1593588300000|2020-07-01 07:25:00|9738.5|9733.5|9738.8|9733.8|9740|9735|9738.5|9733.5|40
1593588600000|2020-07-01 07:30:00|9738.7|9733.7|9737.2|9732.2|9740.5|9735.5|9736.7|9731.7|115
1593588900000|2020-07-01 07:35:00|9737.4|9732.4|9736.5|9731.5|9737.5|9732.5|9734.7|9729.7|94
1593589200000|2020-07-01 07:40:00|9736.7|9731.7|9737.7|9732.7|9738.2|9733.2|9735.2|9730.2|48
1593589500000|2020-07-01 07:45:00|9737.9|9732.9|9737.2|9732.2|9739.1|9734.1|9736.2|9731.2|58
1593589800000|2020-07-01 07:50:00|9737.4|9732.4|9737.2|9732.2|9738.7|9733.7|9736.7|9731.7|88
1593590100000|2020-07-01 07:55:00|9737.4|9732.4|9735.5|9730.5|9737.7|9732.7|9734.5|9729.5|52
1593590400000|2020-07-01 08:00:00|9735.9|9730.9|9732.2|9727.2|9737.3|9732.3|9732|9727|64
1593590700000|2020-07-01 08:05:00|9732|9727|9729|9724|9732.2|9727.2|9729|9724|53
1593591000000|2020-07-01 08:10:00|9728.7|9723.7|9724.4|9719.4|9729|9724|9722.7|9717.7|131
1593591300000|2020-07-01 08:15:00|9724.5|9719.5|9727.2|9722.2|9727.7|9722.7|9723.2|9718.2|55
1593591600000|2020-07-01 08:20:00|9727|9722|9723|9718|9727.7|9722.7|9723|9718|43
1593591900000|2020-07-01 08:25:00|9722.8|9717.8|9725.7|9720.7|9726.7|9721.7|9722.8|9717.8|26
1593592200000|2020-07-01 08:30:00|9725.3|9720.3|9727.2|9722.2|9727.7|9722.7|9724.7|9719.7|40
1593592500000|2020-07-01 08:35:00|9727.6|9722.6|9730.7|9725.7|9731.2|9726.2|9726.7|9721.7|49
1593592800000|2020-07-01 08:40:00|9731|9726|9730.7|9725.7|9731.2|9726.2|9727|9722|22
1593593100000|2020-07-01 08:45:00|9730.5|9725.5|9732.7|9727.7|9734.3|9729.3|9730.2|9725.2|46
1593593400000|2020-07-01 08:50:00|9732.9|9727.9|9732.4|9727.4|9733.9|9728.9|9731.8|9726.8|45
1593593700000|2020-07-01 08:55:00|9732.5|9727.5|9734.2|9729.2|9734.7|9729.7|9731.2|9726.2|28
1593594000000|2020-07-01 09:00:00|9734|9729|9733.2|9728.2|9734.4|9729.4|9732.3|9727.3|21
1593594300000|2020-07-01 09:05:00|9733|9728|9732.2|9727.2|9733.2|9728.2|9730.7|9725.7|30
1593594600000|2020-07-01 09:10:00|9732.7|9727.7|9734|9729|9734.7|9729.7|9732.7|9727.7|13
1593594900000|2020-07-01 09:15:00|9734.2|9729.2|9736|9731|9736.5|9731.5|9734.2|9729.2|26
1593595200000|2020-07-01 09:20:00|9735.8|9730.8|9736|9731|9736.7|9731.7|9735|9730|8
1593595500000|2020-07-01 09:25:00|9735.7|9730.7|9738.2|9733.2|9738.2|9733.2|9735.7|9730.7|19
1593595800000|2020-07-01 09:30:00|9738|9733|9738.2|9733.2|9740.7|9735.7|9736.8|9731.8|42
1593596100000|2020-07-01 09:35:00|9738.4|9733.4|9735.5|9730.5|9738.9|9733.9|9735.3|9730.3|17
1593596400000|2020-07-01 09:40:00|9735.7|9730.7|9737.5|9732.5|9738.7|9733.7|9735.2|9730.2|5
1593596700000|2020-07-01 09:45:00|9737.4|9732.4|9737.7|9732.7|9741.2|9736.2|9737.4|9732.4|23
1593597000000|2020-07-01 09:50:00|9738|9733|9740.2|9735.2|9741.2|9736.2|9737|9732|13
1593597300000|2020-07-01 09:55:00|9740.4|9735.4|9746.9|9741.9|9746.9|9741.9|9740.2|9735.2|64
1593597600000|2020-07-01 10:00:00|9747|9742|9746.3|9741.3|9748.2|9743.2|9745.6|9740.6|46
1593597900000|2020-07-01 10:05:00|9746.2|9741.2|9745|9740|9748.5|9743.5|9744.5|9739.5|57
1593598200000|2020-07-01 10:10:00|9744.8|9739.8|9744.8|9739.8|9746.7|9741.7|9744.5|9739.5|32
1593598500000|2020-07-01 10:15:00|9745.2|9740.2|9744.2|9739.2|9745.7|9740.7|9742.8|9737.8|20
1593598800000|2020-07-01 10:20:00|9744|9739|9744|9739|9747.5|9742.5|9743.3|9738.3|31
1593599100000|2020-07-01 10:25:00|9744.2|9739.2|9744.3|9739.3|9745.5|9740.5|9743.5|9738.5|25
1593599400000|2020-07-01 10:30:00|9744.2|9739.2|9744.2|9739.2|9744.7|9739.7|9742.3|9737.3|32
1593599700000|2020-07-01 10:35:00|9744.4|9739.4|9748.5|9743.5|9750.4|9745.4|9744.2|9739.2|61
1593600000000|2020-07-01 10:40:00|9748.7|9743.7|9749|9744|9750.1|9745.1|9747|9742|13
1593600300000|2020-07-01 10:45:00|9749.2|9744.2|9749.8|9744.8|9750.6|9745.6|9748|9743|92
1593600600000|2020-07-01 10:50:00|9749.7|9744.7|9751.2|9746.2|9752.7|9747.7|9748.7|9743.7|50
1593600900000|2020-07-01 10:55:00|9751|9746|9748.7|9743.7|9751|9746|9748.2|9743.2|18
1593601200000|2020-07-01 11:00:00|9748.9|9743.9|9753.2|9748.2|9754.1|9749.1|9748.9|9743.9|67
1593601500000|2020-07-01 11:05:00|9753.4|9748.4|9755|9750|9758.2|9753.2|9753.2|9748.2|326
1593601800000|2020-07-01 11:10:00|9754.8|9749.8|9752.7|9747.7|9756.1|9751.1|9752.5|9747.5|44
1593602100000|2020-07-01 11:15:00|9752.5|9747.5|9753.2|9748.2|9753.2|9748.2|9750.2|9745.2|28
1593602400000|2020-07-01 11:20:00|9753|9748|9753.7|9748.7|9754.7|9749.7|9753|9748|25
1593602700000|2020-07-01 11:25:00|9753.9|9748.9|9755.7|9750.7|9756|9751|9753.3|9748.3|15
1593603000000|2020-07-01 11:30:00|9756.1|9751.1|9761.7|9756.7|9764.2|9759.2|9752.3|9747.3|107
1593603300000|2020-07-01 11:35:00|9761.5|9756.5|9758.2|9753.2|9762.2|9757.2|9757.8|9752.8|80
1593603600000|2020-07-01 11:40:00|9757.8|9752.8|9757|9752|9758.9|9753.9|9755.5|9750.5|123
1593603900000|2020-07-01 11:45:00|9757.2|9752.2|9756.3|9751.3|9758.2|9753.2|9755.2|9750.2|80
1593604200000|2020-07-01 11:50:00|9756.2|9751.2|9751.2|9746.2|9757.3|9752.3|9749.2|9744.2|76
1593604500000|2020-07-01 11:55:00|9751.4|9746.4|9750.9|9745.9|9752|9747|9748.3|9743.3|39
1593604800000|2020-07-01 12:00:00|9751|9746|9748.9|9743.9|9752|9747|9748.3|9743.3|89
1593605100000|2020-07-01 12:05:00|9749.2|9744.2|9750|9745|9750.7|9745.7|9748.2|9743.2|68
1593605400000|2020-07-01 12:10:00|9750.2|9745.2|9752.1|9747.1|9753|9748|9749.5|9744.5|82
1593605700000|2020-07-01 12:15:00|9751.9|9746.9|9752|9747|9755.1|9750.1|9749.5|9744.5|53
1593606000000|2020-07-01 12:20:00|9751.9|9746.9|9748.1|9743.1|9753.3|9748.3|9747.9|9742.9|73
1593606300000|2020-07-01 12:25:00|9748.2|9743.2|9749.9|9744.9|9751.6|9746.6|9747.7|9742.7|74
1593606600000|2020-07-01 12:30:00|9750.1|9745.1|9748.4|9743.4|9750.6|9745.6|9747.1|9742.1|42
1593606900000|2020-07-01 12:35:00|9748.2|9743.2|9744|9739|9748.2|9743.2|9743.8|9738.8|186
1593607200000|2020-07-01 12:40:00|9743.8|9738.8|9744|9739|9745.2|9740.2|9742.8|9737.8|62
1593607500000|2020-07-01 12:45:00|9743.8|9738.8|9741.2|9736.2|9744.3|9739.3|9739.5|9734.5|95
1593607800000|2020-07-01 12:50:00|9741|9736|9739.1|9734.1|9741|9736|9736.8|9731.8|93
1593608100000|2020-07-01 12:55:00|9739|9734|9738.5|9733.5|9741.1|9736.1|9737.8|9732.8|74
1593608400000|2020-07-01 13:00:00|9738.7|9733.7|9736.5|9731.5|9739.3|9734.3|9735.3|9730.3|109
1593608700000|2020-07-01 13:05:00|9736.3|9731.3|9738.8|9733.8|9741|9736|9736|9731|114
1593609000000|2020-07-01 13:10:00|9739.1|9734.1|9738.2|9733.2|9740.2|9735.2|9736.8|9731.8|167
1593609300000|2020-07-01 13:15:00|9738|9733|9737.9|9732.9|9739.4|9734.4|9735.7|9730.7|71
1593609600000|2020-07-01 13:20:00|9738.1|9733.1|9736.5|9731.5|9738.1|9733.1|9734.2|9729.2|51
1593609900000|2020-07-01 13:25:00|9736.2|9731.2|9735.4|9730.4|9737.5|9732.5|9733.7|9728.7|38
1593610200000|2020-07-01 13:30:00|9735.6|9730.6|9736|9731|9737.2|9732.2|9735.2|9730.2|75
1593610500000|2020-07-01 13:35:00|9735.8|9730.8|9733.8|9728.8|9736|9731|9729.6|9724.6|476
1593610800000|2020-07-01 13:40:00|9733.6|9728.6|9733.5|9728.5|9735|9730|9730.8|9725.8|170
1593611100000|2020-07-01 13:45:00|9733.7|9728.7|9732.1|9727.1|9736.3|9731.3|9732.1|9727.1|160
1593611400000|2020-07-01 13:50:00|9731.8|9726.8|9733.7|9728.7|9734|9729|9729.7|9724.7|166
1593611700000|2020-07-01 13:55:00|9733.5|9728.5|9728.3|9723.3|9733.7|9728.7|9727.5|9722.5|225
1593612000000|2020-07-01 14:00:00|9728.5|9723.5|9719.8|9714.8|9730|9725|9718.6|9713.6|375
1593612300000|2020-07-01 14:05:00|9719.6|9714.6|9711.4|9706.4|9720.5|9715.5|9709.4|9704.4|332
1593612600000|2020-07-01 14:10:00|9711.6|9706.6|9711.1|9706.1|9713.6|9708.6|9709.4|9704.4|464
1593612900000|2020-07-01 14:15:00|9710.9|9705.9|9713.3|9708.3|9713.8|9708.8|9709.1|9704.1|161
1593613200000|2020-07-01 14:20:00|9713.6|9708.6|9709.8|9704.8|9713.6|9708.6|9707.1|9702.1|157
1593613500000|2020-07-01 14:25:00|9709.9|9704.9|9705.9|9700.9|9710.1|9705.1|9705.3|9700.3|75
1593613800000|2020-07-01 14:30:00|9705.7|9700.7|9704.3|9699.3|9705.9|9700.9|9701.4|9696.4|253
1593614100000|2020-07-01 14:35:00|9704.4|9699.4|9707.3|9702.3|9708.8|9703.8|9703.7|9698.7|196
1593614400000|2020-07-01 14:40:00|9707.1|9702.1|9708.6|9703.6|9710.1|9705.1|9704.4|9699.4|65
1593614700000|2020-07-01 14:45:00|9708.3|9703.3|9710.1|9705.1|9710.6|9705.6|9707.8|9702.8|47
1593615000000|2020-07-01 14:50:00|9710.3|9705.3|9712.4|9707.4|9712.4|9707.4|9708.3|9703.3|52
1593615300000|2020-07-01 14:55:00|9712.1|9707.1|9710.6|9705.6|9715.1|9710.1|9710.3|9705.3|97
1593615600000|2020-07-01 15:00:00|9710.4|9705.4|9706.4|9701.4|9710.6|9705.6|9705.7|9700.7|249
1593615900000|2020-07-01 15:05:00|9706.2|9701.2|9706.6|9701.6|9707.6|9702.6|9702.7|9697.7|56
1593616200000|2020-07-01 15:10:00|9706.4|9701.4|9705|9700|9710.9|9705.9|9704.8|9699.8|106
1593616500000|2020-07-01 15:15:00|9704.8|9699.8|9707.4|9702.4|9709.3|9704.3|9703.2|9698.2|101
1593616800000|2020-07-01 15:20:00|9707.3|9702.3|9709.8|9704.8|9710.8|9705.8|9706.9|9701.9|54
1593617100000|2020-07-01 15:25:00|9709.6|9704.6|9707.6|9702.6|9709.6|9704.6|9705.5|9700.5|52
1593617400000|2020-07-01 15:30:00|9707.8|9702.8|9710.6|9705.6|9711.3|9706.3|9707.1|9702.1|66
1593617700000|2020-07-01 15:35:00|9710.8|9705.8|9711.7|9706.7|9712.4|9707.4|9710.4|9705.4|95
1593618000000|2020-07-01 15:40:00|9711.4|9706.4|9709.9|9704.9|9713.4|9708.4|9709.7|9704.7|100
1593618300000|2020-07-01 15:45:00|9709.7|9704.7|9707.9|9702.9|9711.1|9706.1|9706.9|9701.9|58
1593618600000|2020-07-01 15:50:00|9708.1|9703.1|9710.4|9705.4|9710.9|9705.9|9707.6|9702.6|66
1593618900000|2020-07-01 15:55:00|9710.6|9705.6|9710.3|9705.3|9711.6|9706.6|9708.5|9703.5|22
1593619200000|2020-07-01 16:00:00|9710.4|9705.4|9712.6|9707.6|9713.9|9708.9|9710.2|9705.2|22
1593619500000|2020-07-01 16:05:00|9712.7|9707.7|9714.5|9709.5|9714.9|9709.9|9712.5|9707.5|76
1593619800000|2020-07-01 16:10:00|9714.7|9709.7|9714|9709|9715.4|9710.4|9713.2|9708.2|35
1593620100000|2020-07-01 16:15:00|9713.5|9708.5|9712|9707|9714.5|9709.5|9711.9|9706.9|113
1593620400000|2020-07-01 16:20:00|9711.9|9706.9|9710.2|9705.2|9712.5|9707.5|9710.2|9705.2|43
1593620700000|2020-07-01 16:25:00|9710.1|9705.1|9709.1|9704.1|9710.3|9705.3|9708.9|9703.9|70
1593621000000|2020-07-01 16:30:00|9708.9|9703.9|9708.8|9703.8|9710.1|9705.1|9707.9|9702.9|67
1593621300000|2020-07-01 16:35:00|9708.7|9703.7|9707.6|9702.6|9710.1|9705.1|9707.4|9702.4|64
1593621600000|2020-07-01 16:40:00|9707.4|9702.4|9708.6|9703.6|9708.8|9703.8|9707.4|9702.4|68
1593621900000|2020-07-01 16:45:00|9708.4|9703.4|9710.3|9705.3|9714.1|9709.1|9708.4|9703.4|130
1593622200000|2020-07-01 16:50:00|9710.1|9705.1|9708.9|9703.9|9710.1|9705.1|9707.7|9702.7|14
1593622500000|2020-07-01 16:55:00|9709.1|9704.1|9706.3|9701.3|9709.1|9704.1|9706.1|9701.1|24
1593622800000|2020-07-01 17:00:00|9706.1|9701.1|9705.8|9700.8|9706.8|9701.8|9705.3|9700.3|39
1593623100000|2020-07-01 17:05:00|9705.6|9700.6|9708.8|9703.8|9708.8|9703.8|9704.3|9699.3|74
1593623400000|2020-07-01 17:10:00|9709|9704|9710.3|9705.3|9710.8|9705.8|9708.8|9703.8|27
1593623700000|2020-07-01 17:15:00|9710.1|9705.1|9711.1|9706.1|9711.6|9706.6|9709.6|9704.6|15
1593624000000|2020-07-01 17:20:00|9710.9|9705.9|9711.3|9706.3|9712.1|9707.1|9710.8|9705.8|15
1593624300000|2020-07-01 17:25:00|9711.1|9706.1|9713.8|9708.8|9713.8|9708.8|9709.8|9704.8|75
1593624600000|2020-07-01 17:30:00|9713.3|9708.3|9713.3|9708.3|9713.3|9708.3|9712.3|9707.3|22
1593624900000|2020-07-01 17:35:00|9712.8|9707.8|9711.6|9706.6|9712.8|9707.8|9711.1|9706.1|37
1593625200000|2020-07-01 17:40:00|9711.4|9706.4|9714.1|9709.1|9714.3|9709.3|9710.6|9705.6|29
1593625500000|2020-07-01 17:45:00|9713.8|9708.8|9712.1|9707.1|9713.8|9708.8|9711.9|9706.9|42
1593625800000|2020-07-01 17:50:00|9712.3|9707.3|9714.3|9709.3|9714.6|9709.6|9711.9|9706.9|56
1593626100000|2020-07-01 17:55:00|9714.6|9709.6|9712.4|9707.4|9714.8|9709.8|9710.7|9705.7|72
1593626400000|2020-07-01 18:00:00|9712.3|9707.3|9711.7|9706.7|9714.2|9709.2|9709.6|9704.6|39
1593626700000|2020-07-01 18:05:00|9711.6|9706.6|9711.3|9706.3|9714|9709|9710.6|9705.6|14
1593627000000|2020-07-01 18:10:00|9711.5|9706.5|9709.6|9704.6|9711.8|9706.8|9709.1|9704.1|19
1593627300000|2020-07-01 18:15:00|9709.4|9704.4|9712.6|9707.6|9713.8|9708.8|9709.3|9704.3|120
1593627600000|2020-07-01 18:20:00|9712.4|9707.4|9713.8|9708.8|9714.6|9709.6|9711.8|9706.8|23
1593627900000|2020-07-01 18:25:00|9714|9709|9714.3|9709.3|9714.3|9709.3|9713.3|9708.3|13
1593628200000|2020-07-01 18:30:00|9713.9|9708.9|9712.6|9707.6|9714.1|9709.1|9712.3|9707.3|20
1593628500000|2020-07-01 18:35:00|9712.8|9707.8|9715|9710|9715|9710|9712.6|9707.6|43
1593628800000|2020-07-01 18:40:00|9715.3|9710.3|9716.8|9711.8|9717.3|9712.3|9714.8|9709.8|86
1593629100000|2020-07-01 18:45:00|9716.6|9711.6|9717.6|9712.6|9718.3|9713.3|9716.6|9711.6|27
1593629400000|2020-07-01 18:50:00|9717.8|9712.8|9718.8|9713.8|9719.3|9714.3|9717.6|9712.6|26
1593629700000|2020-07-01 18:55:00|9718.6|9713.6|9718.4|9713.4|9718.9|9713.9|9716.4|9711.4|324
1593630000000|2020-07-01 19:00:00|9718.7|9713.7|9715.7|9710.7|9720.4|9715.4|9715.7|9710.7|83
1593630300000|2020-07-01 19:05:00|9715.8|9710.8|9715|9710|9717.1|9712.1|9715|9710|16
1593630600000|2020-07-01 19:10:00|9714.9|9709.9|9714.6|9709.6|9717.3|9712.3|9714.4|9709.4|11
1593630900000|2020-07-01 19:15:00|9714.4|9709.4|9716.1|9711.1|9716.6|9711.6|9714.4|9709.4|6
1593631200000|2020-07-01 19:20:00|9715.9|9710.9|9714.8|9709.8|9715.9|9710.9|9714.4|9709.4|4
1593631500000|2020-07-01 19:25:00|9714.6|9709.6|9714.8|9709.8|9715.1|9710.1|9714.4|9709.4|2
1593631800000|2020-07-01 19:30:00|9714.6|9709.6|9712|9707|9714.8|9709.8|9711.4|9706.4|100
1593632100000|2020-07-01 19:35:00|9712.1|9707.1|9711.1|9706.1|9712.8|9707.8|9710.6|9705.6|22
1593632400000|2020-07-01 19:40:00|9711.3|9706.3|9711|9706|9711.6|9706.6|9710.1|9705.1|62
1593632700000|2020-07-01 19:45:00|9710.8|9705.8|9710.8|9705.8|9711.8|9706.8|9710.3|9705.3|78
1593633000000|2020-07-01 19:50:00|9710.5|9705.5|9712.7|9707.7|9712.7|9707.7|9710.3|9705.3|59
1593633300000|2020-07-01 19:55:00|9712.8|9707.8|9715.5|9710.5|9715.5|9710.5|9712.8|9707.8|82
1593633600000|2020-07-01 20:00:00|9715.7|9710.7|9714.5|9709.5|9716.8|9711.8|9714.3|9709.3|43
1593633900000|2020-07-01 20:05:00|9714.7|9709.7|9713.6|9708.6|9714.7|9709.7|9713.3|9708.3|4
1593634200000|2020-07-01 20:10:00|9713.3|9708.3|9714.6|9709.6|9714.8|9709.8|9713.3|9708.3|63
1593634500000|2020-07-01 20:15:00|9714.3|9709.3|9714.3|9709.3|9715|9710|9713.8|9708.8|14
1593634800000|2020-07-01 20:20:00|9714.6|9709.6|9714.3|9709.3|9714.8|9709.8|9714.3|9709.3|1
1593635100000|2020-07-01 20:25:00|9714.1|9709.1|9714.6|9709.6|9714.6|9709.6|9713.8|9708.8|36
1593635400000|2020-07-01 20:30:00|9714.3|9709.3|9713.8|9708.8|9714.8|9709.8|9713.8|9708.8|5
1593635700000|2020-07-01 20:35:00|9714.1|9709.1|9713.1|9708.1|9714.6|9709.6|9712.8|9707.8|1
1593636000000|2020-07-01 20:40:00|9713.3|9708.3|9713.6|9708.6|9714.3|9709.3|9713.1|9708.1|5
1593636300000|2020-07-01 20:45:00|9713.8|9708.8|9714.6|9709.6|9714.8|9709.8|9713.4|9708.4|7
1593636600000|2020-07-01 20:50:00|9714.3|9709.3|9714.6|9709.6|9715|9710|9714|9709|10
1593636900000|2020-07-01 20:55:00|9714.8|9709.8|9715|9710|9715|9710|9713.9|9708.9|7
1593648000000|2020-07-02 00:00:00|9716.1|9711.1|9716.3|9711.3|9716.6|9711.6|9713.8|9708.8|126
1593648300000|2020-07-02 00:05:00|9716.1|9711.1|9715.8|9710.8|9716.8|9711.8|9715.3|9710.3|11
1593648600000|2020-07-02 00:10:00|9715.6|9710.6|9715.8|9710.8|9715.8|9710.8|9714.9|9709.9|19
1593648900000|2020-07-02 00:15:00|9715.6|9710.6|9716.7|9711.7|9717.3|9712.3|9715.6|9710.6|22
1593649200000|2020-07-02 00:20:00|9716.8|9711.8|9715.9|9710.9|9717.1|9712.1|9715.9|9710.9|7
1593649500000|2020-07-02 00:25:00|9716.1|9711.1|9718.1|9713.1|9718.8|9713.8|9715.7|9710.7|33
1593649800000|2020-07-02 00:30:00|9718.3|9713.3|9717.9|9712.9|9718.3|9713.3|9717.1|9712.1|7
1593650100000|2020-07-02 00:35:00|9718.3|9713.3|9717.3|9712.3|9718.3|9713.3|9717.1|9712.1|7
1593650400000|2020-07-02 00:40:00|9717.1|9712.1|9717.3|9712.3|9718.1|9713.1|9716.4|9711.4|2
1593650700000|2020-07-02 00:45:00|9717.1|9712.1|9717.3|9712.3|9717.6|9712.6|9716.2|9711.2|57
1593651000000|2020-07-02 00:50:00|9716.8|9711.8|9718.4|9713.4|9718.8|9713.8|9716.6|9711.6|34
1593651300000|2020-07-02 00:55:00|9718.3|9713.3|9717.1|9712.1|9718.8|9713.8|9716.9|9711.9|12
1593651600000|2020-07-02 01:00:00|9717.3|9712.3|9718.3|9713.3|9719.1|9714.1|9716.8|9711.8|13
1593651900000|2020-07-02 01:05:00|9718.1|9713.1|9716.9|9711.9|9718.1|9713.1|9716.9|9711.9|19
1593652200000|2020-07-02 01:10:00|9716.8|9711.8|9717.4|9712.4|9718.6|9713.6|9716.8|9711.8|3
1593652500000|2020-07-02 01:15:00|9717.3|9712.3|9714.9|9709.9|9717.6|9712.6|9714.2|9709.2|23
1593652800000|2020-07-02 01:20:00|9714.7|9709.7|9711.8|9706.8|9714.7|9709.7|9711.6|9706.6|54
1593653100000|2020-07-02 01:25:00|9711.6|9706.6|9712.3|9707.3|9712.3|9707.3|9710.8|9705.8|16
1593653400000|2020-07-02 01:30:00|9712.1|9707.1|9711.6|9706.6|9713.6|9708.6|9711.4|9706.4|22
1593653700000|2020-07-02 01:35:00|9711.4|9706.4|9712.1|9707.1|9713.1|9708.1|9710.9|9705.9|5
1593654000000|2020-07-02 01:40:00|9711.9|9706.9|9711.4|9706.4|9713.1|9708.1|9711.4|9706.4|18
1593654300000|2020-07-02 01:45:00|9711.3|9706.3|9711.1|9706.1|9712.3|9707.3|9711.1|9706.1|2
1593654600000|2020-07-02 01:50:00|9710.9|9705.9|9713.3|9708.3|9713.3|9708.3|9710.9|9705.9|7
1593654900000|2020-07-02 01:55:00|9713.1|9708.1|9716.1|9711.1|9716.3|9711.3|9712.9|9707.9|19
1593655200000|2020-07-02 02:00:00|9716.3|9711.3|9715.5|9710.5|9717.3|9712.3|9715.1|9710.1|18
1593655500000|2020-07-02 02:05:00|9715.6|9710.6|9716.1|9711.1|9716.3|9711.3|9714.8|9709.8|16
1593655800000|2020-07-02 02:10:00|9715.9|9710.9|9714.1|9709.1|9716.3|9711.3|9714.1|9709.1|4
1593656100000|2020-07-02 02:15:00|9714.3|9709.3|9714.8|9709.8|9715.6|9710.6|9714.1|9709.1|14
1593656400000|2020-07-02 02:20:00|9714.6|9709.6|9714.8|9709.8|9715.3|9710.3|9713.9|9708.9|10
1593656700000|2020-07-02 02:25:00|9714.6|9709.6|9713.6|9708.6|9715.1|9710.1|9713.3|9708.3|23
1593657000000|2020-07-02 02:30:00|9713.8|9708.8|9711.3|9706.3|9714.3|9709.3|9711.3|9706.3|17
1593657300000|2020-07-02 02:35:00|9711.6|9706.6|9712.6|9707.6|9713.3|9708.3|9711.3|9706.3|11
1593657600000|2020-07-02 02:40:00|9712.8|9707.8|9712.1|9707.1|9713.1|9708.1|9711.4|9706.4|27
1593657900000|2020-07-02 02:45:00|9712.3|9707.3|9712.6|9707.6|9713.6|9708.6|9711.8|9706.8|2
1593658200000|2020-07-02 02:50:00|9712.8|9707.8|9712.6|9707.6|9713.1|9708.1|9711.9|9706.9|8
1593658500000|2020-07-02 02:55:00|9712.4|9707.4|9711.8|9706.8|9712.8|9707.8|9711.3|9706.3|10
1593658800000|2020-07-02 03:00:00|9712.1|9707.1|9713.6|9708.6|9713.8|9708.8|9711.4|9706.4|2
1593659100000|2020-07-02 03:05:00|9713.4|9708.4|9712.8|9707.8|9713.6|9708.6|9711.8|9706.8|4
1593659400000|2020-07-02 03:10:00|9712.6|9707.6|9713.3|9708.3|9713.8|9708.8|9712.3|9707.3|14
1593659700000|2020-07-02 03:15:00|9713.6|9708.6|9714.8|9709.8|9714.8|9709.8|9713.1|9708.1|35
1593660000000|2020-07-02 03:20:00|9714.6|9709.6|9713.8|9708.8|9714.8|9709.8|9713.3|9708.3|3
1593660300000|2020-07-02 03:25:00|9714.1|9709.1|9714.3|9709.3|9714.3|9709.3|9712.8|9707.8|11
1593660600000|2020-07-02 03:30:00|9714.1|9709.1|9713.8|9708.8|9715.3|9710.3|9713.8|9708.8|5
1593660900000|2020-07-02 03:35:00|9713.6|9708.6|9713.6|9708.6|9713.8|9708.8|9712.6|9707.6|3
1593661200000|2020-07-02 03:40:00|9713.3|9708.3|9713.8|9708.8|9715.1|9710.1|9713.3|9708.3|18
1593661500000|2020-07-02 03:45:00|9713.6|9708.6|9712.3|9707.3|9713.8|9708.8|9711.8|9706.8|12
1593661800000|2020-07-02 03:50:00|9712.1|9707.1|9712.1|9707.1|9712.3|9707.3|9711.6|9706.6|4
1593662100000|2020-07-02 03:55:00|9711.8|9706.8|9710.1|9705.1|9712.3|9707.3|9709.8|9704.8|9
1593662400000|2020-07-02 04:00:00|9709.8|9704.8|9710.3|9705.3|9710.8|9705.8|9709.8|9704.8|25
1593662700000|2020-07-02 04:05:00|9710.1|9705.1|9710.3|9705.3|9710.3|9705.3|9709.8|9704.8|0
1593663000000|2020-07-02 04:10:00|9710.1|9705.1|9708.3|9703.3|9710.1|9705.1|9708.3|9703.3|6
1593663300000|2020-07-02 04:15:00|9708.5|9703.5|9708.6|9703.6|9709.3|9704.3|9708.3|9703.3|7
1593663600000|2020-07-02 04:20:00|9708.3|9703.3|9709.1|9704.1|9709.3|9704.3|9708.3|9703.3|1
1593663900000|2020-07-02 04:25:00|9709.3|9704.3|9709.1|9704.1|9709.6|9704.6|9708.6|9703.6|7
1593664200000|2020-07-02 04:30:00|9709.3|9704.3|9707.3|9702.3|9709.3|9704.3|9707.3|9702.3|13
1593664500000|2020-07-02 04:35:00|9707.5|9702.5|9707.8|9702.8|9707.8|9702.8|9706.8|9701.8|20
1593664800000|2020-07-02 04:40:00|9707.6|9702.6|9706.8|9701.8|9707.6|9702.6|9706.1|9701.1|73
1593665100000|2020-07-02 04:45:00|9707.1|9702.1|9706.8|9701.8|9707.6|9702.6|9706.3|9701.3|5
1593665400000|2020-07-02 04:50:00|9706.6|9701.6|9707.1|9702.1|9707.1|9702.1|9706.6|9701.6|0
1593665700000|2020-07-02 04:55:00|9707.3|9702.3|9707.6|9702.6|9707.8|9702.8|9707.1|9702.1|20
1593666000000|2020-07-02 05:00:00|9707.8|9702.8|9708.1|9703.1|9708.8|9703.8|9707.3|9702.3|8
1593666300000|2020-07-02 05:05:00|9707.8|9702.8|9708.8|9703.8|9709.3|9704.3|9707.8|9702.8|4
1593666600000|2020-07-02 05:10:00|9708.6|9703.6|9708.3|9703.3|9708.6|9703.6|9707.6|9702.6|0
1593666900000|2020-07-02 05:15:00|9708.6|9703.6|9709.8|9704.8|9710.1|9705.1|9708.6|9703.6|8
1593667200000|2020-07-02 05:20:00|9710|9705|9709.8|9704.8|9710.3|9705.3|9709.6|9704.6|6
1593667500000|2020-07-02 05:25:00|9709.6|9704.6|9709.6|9704.6|9710|9705|9709.3|9704.3|8
1593667800000|2020-07-02 05:30:00|9709.8|9704.8|9709.3|9704.3|9710.3|9705.3|9709.3|9704.3|5
1593668100000|2020-07-02 05:35:00|9709.8|9704.8|9709.3|9704.3|9709.8|9704.8|9708.6|9703.6|14
1593668400000|2020-07-02 05:40:00|9709.1|9704.1|9708.3|9703.3|9709.3|9704.3|9708.3|9703.3|9
1593668700000|2020-07-02 05:45:00|9708.6|9703.6|9708.3|9703.3|9708.6|9703.6|9707.8|9702.8|17
1593669000000|2020-07-02 05:50:00|9708.5|9703.5|9707.3|9702.3|9708.8|9703.8|9707|9702|4
1593669300000|2020-07-02 05:55:00|9707.5|9702.5|9709.5|9704.5|9709.5|9704.5|9707.3|9702.3|16
1593669600000|2020-07-02 06:00:00|9709.7|9704.7|9708|9703|9709.8|9704.8|9707.8|9702.8|20
1593669900000|2020-07-02 06:05:00|9707.8|9702.8|9703.3|9698.3|9708.2|9703.2|9702.3|9697.3|47
1593670200000|2020-07-02 06:10:00|9703.5|9698.5|9704.3|9699.3|9706|9701|9703.3|9698.3|36
1593670500000|2020-07-02 06:15:00|9704.5|9699.5|9706.1|9701.1|9706.8|9701.8|9704.3|9699.3|17
1593670800000|2020-07-02 06:20:00|9706.2|9701.2|9705.8|9700.8|9707|9702|9704.8|9699.8|17
1593671100000|2020-07-02 06:25:00|9705.6|9700.6|9705.6|9700.6|9706.3|9701.3|9705.3|9700.3|29
1593671400000|2020-07-02 06:30:00|9705.3|9700.3|9703.5|9698.5|9705.7|9700.7|9701.8|9696.8|29
1593671700000|2020-07-02 06:35:00|9703.7|9698.7|9702.3|9697.3|9704|9699|9701.3|9696.3|42
1593672000000|2020-07-02 06:40:00|9702.5|9697.5|9701.8|9696.8|9703.5|9698.5|9700.9|9695.9|21
1593672300000|2020-07-02 06:45:00|9701.6|9696.6|9704.1|9699.1|9704.7|9699.7|9701.3|9696.3|57
1593672600000|2020-07-02 06:50:00|9703.8|9698.8|9703.3|9698.3|9704.8|9699.8|9703.3|9698.3|26
1593672900000|2020-07-02 06:55:00|9703.5|9698.5|9705.5|9700.5|9706.8|9701.8|9703.3|9698.3|30
1593673200000|2020-07-02 07:00:00|9705.7|9700.7|9703.8|9698.8|9706.1|9701.1|9703.1|9698.1|70
1593673500000|2020-07-02 07:05:00|9704|9699|9705|9700|9708.3|9703.3|9703.3|9698.3|44
1593673800000|2020-07-02 07:10:00|9705.1|9700.1|9709.6|9704.6|9710.2|9705.2|9705.1|9700.1|133
1593674100000|2020-07-02 07:15:00|9709.4|9704.4|9709.8|9704.8|9711|9706|9709|9704|25
1593674400000|2020-07-02 07:20:00|9710|9705|9707.3|9702.3|9710|9705|9706.8|9701.8|80
1593674700000|2020-07-02 07:25:00|9707.5|9702.5|9699|9694|9707.8|9702.8|9698|9693|303
1593675000000|2020-07-02 07:30:00|9699.2|9694.2|9696.3|9691.3|9700.3|9695.3|9695.8|9690.8|93
1593675300000|2020-07-02 07:35:00|9696.1|9691.1|9698|9693|9698.3|9693.3|9694.8|9689.8|78
1593675600000|2020-07-02 07:40:00|9698.2|9693.2|9698.8|9693.8|9699.8|9694.8|9697.6|9692.6|73
1593675900000|2020-07-02 07:45:00|9699|9694|9698.3|9693.3|9699.2|9694.2|9696.1|9691.1|115
1593676200000|2020-07-02 07:50:00|9698.5|9693.5|9698.1|9693.1|9699.5|9694.5|9697.8|9692.8|116
1593676500000|2020-07-02 07:55:00|9698|9693|9696.3|9691.3|9698.8|9693.8|9696.1|9691.1|64
1593676800000|2020-07-02 08:00:00|9696.5|9691.5|9698.8|9693.8|9699|9694|9695|9690|88
1593677100000|2020-07-02 08:05:00|9699|9694|9697.6|9692.6|9700|9695|9697.6|9692.6|34
1593677400000|2020-07-02 08:10:00|9697.5|9692.5|9697.8|9692.8|9699.2|9694.2|9697.1|9692.1|22
1593677700000|2020-07-02 08:15:00|9698|9693|9695.3|9690.3|9698|9693|9694.3|9689.3|51
1593678000000|2020-07-02 08:20:00|9695.5|9690.5|9693.3|9688.3|9695.5|9690.5|9693.3|9688.3|54
1593678300000|2020-07-02 08:25:00|9693.5|9688.5|9687.7|9682.7|9693.5|9688.5|9687.3|9682.3|221
1593678600000|2020-07-02 08:30:00|9687.5|9682.5|9684.8|9679.8|9688.8|9683.8|9684.8|9679.8|218
1593678900000|2020-07-02 08:35:00|9684.3|9679.3|9686.3|9681.3|9686.7|9681.7|9683.7|9678.7|151
1593679200000|2020-07-02 08:40:00|9686.5|9681.5|9686.3|9681.3|9687.7|9682.7|9685.3|9680.3|41
1593679500000|2020-07-02 08:45:00|9686.5|9681.5|9681.9|9676.9|9686.8|9681.8|9681.2|9676.2|110
1593679800000|2020-07-02 08:50:00|9682.1|9677.1|9682.1|9677.1|9683.9|9678.9|9681.7|9676.7|44
1593680100000|2020-07-02 08:55:00|9682|9677|9684.4|9679.4|9684.4|9679.4|9681.2|9676.2|72
1593680400000|2020-07-02 09:00:00|9684.2|9679.2|9684.7|9679.7|9685.1|9680.1|9683.2|9678.2|25
1593680700000|2020-07-02 09:05:00|9684.9|9679.9|9686.2|9681.2|9687.7|9682.7|9684.7|9679.7|34
1593681000000|2020-07-02 09:10:00|9686|9681|9685.4|9680.4|9686.7|9681.7|9685.2|9680.2|21
1593681300000|2020-07-02 09:15:00|9685.6|9680.6|9686.2|9681.2|9686.4|9681.4|9684.7|9679.7|31
1593681600000|2020-07-02 09:20:00|9686|9681|9684.9|9679.9|9687.5|9682.5|9684.2|9679.2|77
1593681900000|2020-07-02 09:25:00|9684.7|9679.7|9687.2|9682.2|9687.7|9682.7|9684.7|9679.7|18
1593682200000|2020-07-02 09:30:00|9687.4|9682.4|9688.2|9683.2|9689.4|9684.4|9687.2|9682.2|18
1593682500000|2020-07-02 09:35:00|9688.4|9683.4|9688.7|9683.7|9689.9|9684.9|9688.2|9683.2|39
1593682800000|2020-07-02 09:40:00|9688.5|9683.5|9690.5|9685.5|9691.2|9686.2|9688.2|9683.2|14
1593683100000|2020-07-02 09:45:00|9690.7|9685.7|9691.2|9686.2|9692.3|9687.3|9690.5|9685.5|47
1593683400000|2020-07-02 09:50:00|9691.3|9686.3|9692.4|9687.4|9692.4|9687.4|9691|9686|21
1593683700000|2020-07-02 09:55:00|9692.6|9687.6|9691.3|9686.3|9692.7|9687.7|9691.3|9686.3|24
1593684000000|2020-07-02 10:00:00|9691.7|9686.7|9692.1|9687.1|9692.3|9687.3|9691.3|9686.3|99
1593684300000|2020-07-02 10:05:00|9692|9687|9693|9688|9693.4|9688.4|9691.5|9686.5|42
1593684600000|2020-07-02 10:10:00|9692.8|9687.8|9696.1|9691.1|9696.8|9691.8|9692.3|9687.3|36
1593684900000|2020-07-02 10:15:00|9696.2|9691.2|9697.7|9692.7|9698.2|9693.2|9695.3|9690.3|11
1593685200000|2020-07-02 10:20:00|9697.5|9692.5|9695.8|9690.8|9697.8|9692.8|9695.5|9690.5|37
1593685500000|2020-07-02 10:25:00|9696|9691|9695.7|9690.7|9697.2|9692.2|9695.2|9690.2|21
1593685800000|2020-07-02 10:30:00|9695.9|9690.9|9693.9|9688.9|9697.4|9692.4|9693.5|9688.5|25
1593686100000|2020-07-02 10:35:00|9694.1|9689.1|9694.1|9689.1|9694.4|9689.4|9692.4|9687.4|24
1593686400000|2020-07-02 10:40:00|9694.2|9689.2|9693.7|9688.7|9697.1|9692.1|9693.7|9688.7|51
1593686700000|2020-07-02 10:45:00|9693.5|9688.5|9692.9|9687.9|9693.9|9688.9|9692.2|9687.2|18
1593687000000|2020-07-02 10:50:00|9693.1|9688.1|9693.2|9688.2|9693.7|9688.7|9691.7|9686.7|15
1593687300000|2020-07-02 10:55:00|9693.4|9688.4|9698.1|9693.1|9698.2|9693.2|9693.2|9688.2|77
1593687600000|2020-07-02 11:00:00|9698.2|9693.2|9699.2|9694.2|9699.2|9694.2|9697.3|9692.3|37
1593687900000|2020-07-02 11:05:00|9699|9694|9700.5|9695.5|9701.2|9696.2|9698.7|9693.7|57
1593688200000|2020-07-02 11:10:00|9700.4|9695.4|9698.2|9693.2|9700.7|9695.7|9698.2|9693.2|23
1593688500000|2020-07-02 11:15:00|9698.4|9693.4|9696|9691|9698.6|9693.6|9694.5|9689.5|30
1593688800000|2020-07-02 11:20:00|9695.9|9690.9|9695.9|9690.9|9696.9|9691.9|9695.2|9690.2|18
1593689100000|2020-07-02 11:25:00|9695.7|9690.7|9697.4|9692.4|9698.2|9693.2|9694.7|9689.7|11
1593689400000|2020-07-02 11:30:00|9697.2|9692.2|9696.7|9691.7|9698.7|9693.7|9695.7|9690.7|29
1593689700000|2020-07-02 11:35:00|9696.9|9691.9|9696.8|9691.8|9697.2|9692.2|9695.7|9690.7|45
1593690000000|2020-07-02 11:40:00|9697|9692|9697.2|9692.2|9697.8|9692.8|9696|9691|23
1593690300000|2020-07-02 11:45:00|9697.3|9692.3|9697.5|9692.5|9698.3|9693.3|9697|9692|48
1593690600000|2020-07-02 11:50:00|9697.3|9692.3|9696.2|9691.2|9698|9693|9695.8|9690.8|25
1593690900000|2020-07-02 11:55:00|9696.1|9691.1|9692.5|9687.5|9696.2|9691.2|9692|9687|44
1593691200000|2020-07-02 12:00:00|9692.3|9687.3|9692|9687|9693.2|9688.2|9690.7|9685.7|42
1593691500000|2020-07-02 12:05:00|9692.2|9687.2|9690.7|9685.7|9692.4|9687.4|9690.7|9685.7|13
1593691800000|2020-07-02 12:10:00|9691|9686|9693.7|9688.7|9693.9|9688.9|9690.3|9685.3|26
1593692100000|2020-07-02 12:15:00|9693.4|9688.4|9691|9686|9694.2|9689.2|9690.8|9685.8|71
1593692400000|2020-07-02 12:20:00|9690.8|9685.8|9697.7|9692.7|9697.9|9692.9|9690.8|9685.8|38
1593692700000|2020-07-02 12:25:00|9697.5|9692.5|9697.3|9692.3|9700.2|9695.2|9691.5|9686.5|170
1593693000000|2020-07-02 12:30:00|9697.6|9692.6|9692.5|9687.5|9697.6|9692.6|9687.1|9682.1|304
1593693300000|2020-07-02 12:35:00|9692.3|9687.3|9685|9680|9692.3|9687.3|9683.5|9678.5|164
1593693600000|2020-07-02 12:40:00|9685.2|9680.2|9695.5|9690.5|9696.1|9691.1|9684.3|9679.3|114
1593693900000|2020-07-02 12:45:00|9695.7|9690.7|9691|9686|9695.7|9690.7|9690.3|9685.3|127
1593694200000|2020-07-02 12:50:00|9691.2|9686.2|9694.8|9689.8|9699.5|9694.5|9690.3|9685.3|205
1593694500000|2020-07-02 12:55:00|9694.6|9689.6|9708.6|9703.6|9708.7|9703.7|9694.3|9689.3|172
1593694800000|2020-07-02 13:00:00|9708.8|9703.8|9711.3|9706.3|9711.6|9706.6|9706.1|9701.1|782
1593695100000|2020-07-02 13:05:00|9711.4|9706.4|9717.4|9712.4|9718.6|9713.6|9711.2|9706.2|209
1593695400000|2020-07-02 13:10:00|9717.7|9712.7|9717.6|9712.6|9717.9|9712.9|9713.9|9708.9|243
1593695700000|2020-07-02 13:15:00|9717.8|9712.8|9714.4|9709.4|9721.4|9716.4|9711.3|9706.3|244
1593696000000|2020-07-02 13:20:00|9714.1|9709.1|9714.1|9709.1|9716.8|9711.8|9711.8|9706.8|101
1593696300000|2020-07-02 13:25:00|9713.9|9708.9|9710|9705|9715|9710|9709.2|9704.2|108
1593696600000|2020-07-02 13:30:00|9710.1|9705.1|9708|9703|9710.1|9705.1|9706.9|9701.9|55
1593696900000|2020-07-02 13:35:00|9708.1|9703.1|9708.3|9703.3|9710.9|9705.9|9705|9700|161
1593697200000|2020-07-02 13:40:00|9708.1|9703.1|9706.8|9701.8|9710.5|9705.5|9706.4|9701.4|41
1593697500000|2020-07-02 13:45:00|9706.7|9701.7|9703.7|9698.7|9708.1|9703.1|9701.9|9696.9|72
1593697800000|2020-07-02 13:50:00|9703.5|9698.5|9698.8|9693.8|9704|9699|9697.8|9692.8|171
1593698100000|2020-07-02 13:55:00|9698.6|9693.6|9699.4|9694.4|9700.4|9695.4|9697.3|9692.3|101
1593698400000|2020-07-02 14:00:00|9699.6|9694.6|9695.5|9690.5|9703.6|9698.6|9695.3|9690.3|142
1593698700000|2020-07-02 14:05:00|9695.7|9690.7|9698.1|9693.1|9700.5|9695.5|9692.8|9687.8|128
1593699000000|2020-07-02 14:10:00|9698.3|9693.3|9704.9|9699.9|9706.5|9701.5|9697.7|9692.7|64
1593699300000|2020-07-02 14:15:00|9704.8|9699.8|9705.5|9700.5|9707.1|9702.1|9703.8|9698.8|192
1593699600000|2020-07-02 14:20:00|9705.3|9700.3|9709.4|9704.4|9709.9|9704.9|9703.8|9698.8|108
1593699900000|2020-07-02 14:25:00|9709.2|9704.2|9712.6|9707.6|9712.6|9707.6|9708.4|9703.4|217
1593700200000|2020-07-02 14:30:00|9712.2|9707.2|9724.6|9719.6|9726.9|9721.9|9712.1|9707.1|816
1593700500000|2020-07-02 14:35:00|9724.5|9719.5|9725.3|9720.3|9729|9724|9723.3|9718.3|303
1593700800000|2020-07-02 14:40:00|9725.5|9720.5|9724|9719|9726.5|9721.5|9721.1|9716.1|154
1593701100000|2020-07-02 14:45:00|9724.1|9719.1|9728.6|9723.6|9730|9725|9723.1|9718.1|182
1593701400000|2020-07-02 14:50:00|9728.8|9723.8|9730.3|9725.3|9734.5|9729.5|9727.6|9722.6|464
1593701700000|2020-07-02 14:55:00|9730.5|9725.5|9732.6|9727.6|9735.3|9730.3|9729.8|9724.8|108
1593702000000|2020-07-02 15:00:00|9732.8|9727.8|9731.1|9726.1|9736|9731|9731.1|9726.1|229
1593702300000|2020-07-02 15:05:00|9730.9|9725.9|9727.5|9722.5|9731.5|9726.5|9727.1|9722.1|121
1593702600000|2020-07-02 15:10:00|9727.1|9722.1|9731.9|9726.9|9734|9729|9727.1|9722.1|136
1593702900000|2020-07-02 15:15:00|9732|9727|9724.9|9719.9|9733.1|9728.1|9724.9|9719.9|92
1593703200000|2020-07-02 15:20:00|9725|9720|9723.5|9718.5|9727.5|9722.5|9721.6|9716.6|60
1593703500000|2020-07-02 15:25:00|9723.3|9718.3|9724.8|9719.8|9725.5|9720.5|9723.1|9718.1|44
1593703800000|2020-07-02 15:30:00|9724.6|9719.6|9723.3|9718.3|9727|9722|9723.1|9718.1|100
1593704100000|2020-07-02 15:35:00|9723.1|9718.1|9724|9719|9724.7|9719.7|9721.1|9716.1|59
1593704400000|2020-07-02 15:40:00|9723.8|9718.8|9722.6|9717.6|9724.5|9719.5|9722.4|9717.4|46
1593704700000|2020-07-02 15:45:00|9722.8|9717.8|9724.1|9719.1|9725.1|9720.1|9722.3|9717.3|76
1593705000000|2020-07-02 15:50:00|9723.9|9718.9|9725.1|9720.1|9725.3|9720.3|9722.8|9717.8|22
1593705300000|2020-07-02 15:55:00|9724.9|9719.9|9726.6|9721.6|9727|9722|9723.9|9718.9|34
1593705600000|2020-07-02 16:00:00|9726.4|9721.4|9729.3|9724.3|9730.9|9725.9|9726.4|9721.4|46
1593705900000|2020-07-02 16:05:00|9729.1|9724.1|9732.8|9727.8|9733.1|9728.1|9729.1|9724.1|46
1593706200000|2020-07-02 16:10:00|9732.6|9727.6|9734.1|9729.1|9735.4|9730.4|9731.4|9726.4|53
1593706500000|2020-07-02 16:15:00|9734.3|9729.3|9731.4|9726.4|9735.1|9730.1|9730.9|9725.9|69
1593706800000|2020-07-02 16:20:00|9731.3|9726.3|9730.1|9725.1|9732.8|9727.8|9730.1|9725.1|50
1593707100000|2020-07-02 16:25:00|9730.3|9725.3|9728.9|9723.9|9732.6|9727.6|9728.7|9723.7|13
1593707400000|2020-07-02 16:30:00|9729.1|9724.1|9731.6|9726.6|9731.6|9726.6|9728.6|9723.6|15
1593707700000|2020-07-02 16:35:00|9731.4|9726.4|9729.6|9724.6|9731.4|9726.4|9728.9|9723.9|26
1593708000000|2020-07-02 16:40:00|9729.4|9724.4|9731.1|9726.1|9731.3|9726.3|9727.9|9722.9|24
1593708300000|2020-07-02 16:45:00|9731.3|9726.3|9731.8|9726.8|9732.1|9727.1|9730.9|9725.9|27
1593708600000|2020-07-02 16:50:00|9731.6|9726.6|9732.1|9727.1|9732.4|9727.4|9731.1|9726.1|25
1593708900000|2020-07-02 16:55:00|9732.3|9727.3|9732.1|9727.1|9734.3|9729.3|9732.1|9727.1|38
1593709200000|2020-07-02 17:00:00|9732.3|9727.3|9730.1|9725.1|9733.5|9728.5|9729.9|9724.9|53
1593709500000|2020-07-02 17:05:00|9730.3|9725.3|9729.6|9724.6|9731.6|9726.6|9729.6|9724.6|57
1593709800000|2020-07-02 17:10:00|9729.8|9724.8|9728.3|9723.3|9730.3|9725.3|9728.1|9723.1|9
1593710100000|2020-07-02 17:15:00|9728.5|9723.5|9728.1|9723.1|9729.3|9724.3|9727.6|9722.6|43
1593710400000|2020-07-02 17:20:00|9728.3|9723.3|9726.6|9721.6|9728.8|9723.8|9726.1|9721.1|22
1593710700000|2020-07-02 17:25:00|9726.4|9721.4|9727.1|9722.1|9728.6|9723.6|9726.3|9721.3|23
1593711000000|2020-07-02 17:30:00|9727.3|9722.3|9727.6|9722.6|9728.1|9723.1|9726.1|9721.1|28
1593711300000|2020-07-02 17:35:00|9727.8|9722.8|9726.6|9721.6|9728|9723|9726.1|9721.1|17
1593711600000|2020-07-02 17:40:00|9726.4|9721.4|9727.3|9722.3|9727.5|9722.5|9726.1|9721.1|7
1593711900000|2020-07-02 17:45:00|9727.1|9722.1|9729.3|9724.3|9729.3|9724.3|9727.1|9722.1|33
1593712200000|2020-07-02 17:50:00|9729.1|9724.1|9728.8|9723.8|9730.1|9725.1|9728.6|9723.6|48
1593712500000|2020-07-02 17:55:00|9728.6|9723.6|9728.3|9723.3|9728.6|9723.6|9727.1|9722.1|5
1593712800000|2020-07-02 18:00:00|9728.5|9723.5|9730.8|9725.8|9731.3|9726.3|9728|9723|18
1593713100000|2020-07-02 18:05:00|9730.6|9725.6|9732|9727|9732|9727|9730.1|9725.1|44
1593713400000|2020-07-02 18:10:00|9731.8|9726.8|9730.1|9725.1|9732.5|9727.5|9730.1|9725.1|14
1593713700000|2020-07-02 18:15:00|9730.3|9725.3|9730|9725|9730.3|9725.3|9729.1|9724.1|41
1593714000000|2020-07-02 18:20:00|9730.1|9725.1|9728.6|9723.6|9731|9726|9728.3|9723.3|15
1593714300000|2020-07-02 18:25:00|9728.8|9723.8|9728.6|9723.6|9730.1|9725.1|9728.6|9723.6|22
1593714600000|2020-07-02 18:30:00|9728.8|9723.8|9728.8|9723.8|9729.1|9724.1|9728.6|9723.6|19
1593714900000|2020-07-02 18:35:00|9729|9724|9729.8|9724.8|9729.8|9724.8|9728.6|9723.6|13
1593715200000|2020-07-02 18:40:00|9730|9725|9731.3|9726.3|9731.3|9726.3|9729.8|9724.8|11
1593715500000|2020-07-02 18:45:00|9731.5|9726.5|9730.6|9725.6|9731.6|9726.6|9730.3|9725.3|9
1593715800000|2020-07-02 18:50:00|9730.8|9725.8|9730.3|9725.3|9731.6|9726.6|9730.3|9725.3|15
1593716100000|2020-07-02 18:55:00|9730.1|9725.1|9728.1|9723.1|9730.5|9725.5|9728.1|9723.1|51
1593716400000|2020-07-02 19:00:00|9728.3|9723.3|9727.8|9722.8|9728.6|9723.6|9727.3|9722.3|25
1593716700000|2020-07-02 19:05:00|9727.6|9722.6|9727.8|9722.8|9728.1|9723.1|9726.9|9721.9|10
1593717000000|2020-07-02 19:10:00|9727.6|9722.6|9726.3|9721.3|9728.3|9723.3|9725.8|9720.8|7
1593717300000|2020-07-02 19:15:00|9726.5|9721.5|9725.6|9720.6|9726.5|9721.5|9725.1|9720.1|15
1593717600000|2020-07-02 19:20:00|9725.8|9720.8|9725.6|9720.6|9726.5|9721.5|9725.6|9720.6|4
1593717900000|2020-07-02 19:25:00|9725.4|9720.4|9726.5|9721.5|9726.5|9721.5|9725.3|9720.3|13
1593718200000|2020-07-02 19:30:00|9726.6|9721.6|9725.4|9720.4|9726.6|9721.6|9724.8|9719.8|28
1593718500000|2020-07-02 19:35:00|9725.3|9720.3|9726.1|9721.1|9726.3|9721.3|9725.1|9720.1|2
1593718800000|2020-07-02 19:40:00|9725.9|9720.9|9726.4|9721.4|9726.6|9721.6|9725.6|9720.6|7
1593719100000|2020-07-02 19:45:00|9726.3|9721.3|9726.3|9721.3|9726.6|9721.6|9725.1|9720.1|23
1593719400000|2020-07-02 19:50:00|9726.6|9721.6|9728.8|9723.8|9729.3|9724.3|9726.1|9721.1|43
1593719700000|2020-07-02 19:55:00|9729|9724|9724.8|9719.8|9729.1|9724.1|9724.6|9719.6|66
1593720000000|2020-07-02 20:00:00|9724.9|9719.9|9725.6|9720.6|9725.6|9720.6|9723.4|9718.4|20
1593720300000|2020-07-02 20:05:00|9725.8|9720.8|9725.1|9720.1|9725.8|9720.8|9724.6|9719.6|12
1593720600000|2020-07-02 20:10:00|9725.3|9720.3|9724.8|9719.8|9726|9721|9724.3|9719.3|5
1593720900000|2020-07-02 20:15:00|9725|9720|9722.5|9717.5|9725|9720|9722.5|9717.5|24
1593721200000|2020-07-02 20:20:00|9722.4|9717.4|9723.1|9718.1|9723.1|9718.1|9722|9717|24
1593721500000|2020-07-02 20:25:00|9722.9|9717.9|9722.8|9717.8|9723.3|9718.3|9722.4|9717.4|10
1593721800000|2020-07-02 20:30:00|9723|9718|9722.9|9717.9|9723.8|9718.8|9722.8|9717.8|4
1593722100000|2020-07-02 20:35:00|9723.1|9718.1|9722.4|9717.4|9723.8|9718.8|9722.4|9717.4|3
1593722400000|2020-07-02 20:40:00|9722.6|9717.6|9723.3|9718.3|9723.3|9718.3|9722|9717|5
1593722700000|2020-07-02 20:45:00|9723.1|9718.1|9722.6|9717.6|9723.4|9718.4|9722.6|9717.6|15
1593723000000|2020-07-02 20:50:00|9722.8|9717.8|9723.1|9718.1|9723.6|9718.6|9722.6|9717.6|9
1593723300000|2020-07-02 20:55:00|9723|9718|9722.3|9717.3|9723|9718|9722.2|9717.2|12
1593734400000|2020-07-03 00:00:00|9724.5|9719.5|9724.8|9719.8|9725.3|9720.3|9723.4|9718.4|38
1593734700000|2020-07-03 00:05:00|9725|9720|9722.8|9717.8|9725.5|9720.5|9722.6|9717.6|3
1593735000000|2020-07-03 00:10:00|9722.6|9717.6|9723.5|9718.5|9723.5|9718.5|9722.6|9717.6|0
1593735300000|2020-07-03 00:15:00|9723.3|9718.3|9722.8|9717.8|9723.3|9718.3|9722.3|9717.3|15
1593735600000|2020-07-03 00:20:00|9723|9718|9724.9|9719.9|9725.4|9720.4|9723|9718|3
1593735900000|2020-07-03 00:25:00|9724.7|9719.7|9724.3|9719.3|9725.2|9720.2|9724|9719|6
1593736200000|2020-07-03 00:30:00|9724.5|9719.5|9726|9721|9726.4|9721.4|9724|9719|16
1593736500000|2020-07-03 00:35:00|9726.2|9721.2|9726.9|9721.9|9726.9|9721.9|9726|9721|8
1593736800000|2020-07-03 00:40:00|9727|9722|9727.3|9722.3|9727.7|9722.7|9726.5|9721.5|4
1593737100000|2020-07-03 00:45:00|9727.5|9722.5|9727.7|9722.7|9728.2|9723.2|9727.1|9722.1|34
1593737400000|2020-07-03 00:50:00|9727.9|9722.9|9726.8|9721.8|9728|9723|9726.5|9721.5|4
1593737700000|2020-07-03 00:55:00|9726.6|9721.6|9723.8|9718.8|9726.8|9721.8|9723.5|9718.5|12
1593738000000|2020-07-03 01:00:00|9724|9719|9725.5|9720.5|9726.2|9721.2|9723.5|9718.5|14
1593738300000|2020-07-03 01:05:00|9725.3|9720.3|9723.5|9718.5|9725.5|9720.5|9723.1|9718.1|3
1593738600000|2020-07-03 01:10:00|9723.3|9718.3|9722.5|9717.5|9723.7|9718.7|9722.3|9717.3|10
1593738900000|2020-07-03 01:15:00|9722.7|9717.7|9719.2|9714.2|9722.7|9717.7|9718.3|9713.3|17
1593739200000|2020-07-03 01:20:00|9719|9714|9718.2|9713.2|9719|9714|9717.6|9712.6|13
1593739500000|2020-07-03 01:25:00|9718|9713|9718.9|9713.9|9719|9714|9717.3|9712.3|4
1593739800000|2020-07-03 01:30:00|9718.8|9713.8|9719|9714|9720.4|9715.4|9717.8|9712.8|7
1593740100000|2020-07-03 01:35:00|9719.2|9714.2|9720.3|9715.3|9721|9716|9719.1|9714.1|3
1593740400000|2020-07-03 01:40:00|9720.1|9715.1|9721.8|9716.8|9722.5|9717.5|9719.6|9714.6|15
1593740700000|2020-07-03 01:45:00|9721.6|9716.6|9720.5|9715.5|9722|9717|9719.6|9714.6|6
1593741000000|2020-07-03 01:50:00|9720.7|9715.7|9721.6|9716.6|9721.8|9716.8|9719.8|9714.8|6
1593741300000|2020-07-03 01:55:00|9721.8|9716.8|9722.8|9717.8|9723|9718|9721.6|9716.6|7
1593741600000|2020-07-03 02:00:00|9722.6|9717.6|9723.1|9718.1|9724|9719|9722.6|9717.6|8
1593741900000|2020-07-03 02:05:00|9723.3|9718.3|9721.6|9716.6|9723.3|9718.3|9721.2|9716.2|2
1593742200000|2020-07-03 02:10:00|9721.8|9716.8|9723|9718|9723.8|9718.8|9721.3|9716.3|6
1593742500000|2020-07-03 02:15:00|9723.1|9718.1|9723|9718|9723.5|9718.5|9722.6|9717.6|9
1593742800000|2020-07-03 02:20:00|9723.1|9718.1|9722|9717|9723.3|9718.3|9721.5|9716.5|2
1593743100000|2020-07-03 02:25:00|9722.2|9717.2|9720.3|9715.3|9722.3|9717.3|9719.9|9714.9|5
1593743400000|2020-07-03 02:30:00|9720.5|9715.5|9721|9716|9721.8|9716.8|9719.8|9714.8|12
1593743700000|2020-07-03 02:35:00|9721.1|9716.1|9721.1|9716.1|9721.6|9716.6|9720.6|9715.6|4
1593744000000|2020-07-03 02:40:00|9720.9|9715.9|9720.1|9715.1|9720.9|9715.9|9719.8|9714.8|12
1593744300000|2020-07-03 02:45:00|9720.3|9715.3|9720.8|9715.8|9721.2|9716.2|9719.6|9714.6|23
1593744600000|2020-07-03 02:50:00|9720.6|9715.6|9721|9716|9721|9716|9719.8|9714.8|3
1593744900000|2020-07-03 02:55:00|9721.2|9716.2|9721.1|9716.1|9722|9717|9721.1|9716.1|13
1593745200000|2020-07-03 03:00:00|9720.8|9715.8|9720.6|9715.6|9721.3|9716.3|9720.6|9715.6|7
1593745500000|2020-07-03 03:05:00|9720.8|9715.8|9720.3|9715.3|9721|9716|9720.1|9715.1|2
1593745800000|2020-07-03 03:10:00|9720.1|9715.1|9721.3|9716.3|9722|9717|9720.1|9715.1|9
1593746100000|2020-07-03 03:15:00|9721.1|9716.1|9720.3|9715.3|9721.5|9716.5|9720.1|9715.1|10
1593746400000|2020-07-03 03:20:00|9720.1|9715.1|9719.5|9714.5|9720.3|9715.3|9718.8|9713.8|5
1593746700000|2020-07-03 03:25:00|9719.6|9714.6|9718.6|9713.6|9720|9715|9718.6|9713.6|6
1593747000000|2020-07-03 03:30:00|9718.4|9713.4|9718.6|9713.6|9719.5|9714.5|9718.2|9713.2|5
1593747300000|2020-07-03 03:35:00|9718.8|9713.8|9718.3|9713.3|9718.8|9713.8|9718.1|9713.1|18
1593747600000|2020-07-03 03:40:00|9718.5|9713.5|9719.1|9714.1|9719.6|9714.6|9718.5|9713.5|2
1593747900000|2020-07-03 03:45:00|9719.3|9714.3|9719.8|9714.8|9720.5|9715.5|9719.1|9714.1|1
1593748200000|2020-07-03 03:50:00|9719.6|9714.6|9720.2|9715.2|9721.6|9716.6|9719.4|9714.4|6
1593748500000|2020-07-03 03:55:00|9719.9|9714.9|9719.6|9714.6|9721|9716|9719.6|9714.6|2
1593748800000|2020-07-03 04:00:00|9719.8|9714.8|9720.9|9715.9|9721.3|9716.3|9719.8|9714.8|14
1593749100000|2020-07-03 04:05:00|9720.7|9715.7|9722.1|9717.1|9722.1|9717.1|9720.7|9715.7|3
1593749400000|2020-07-03 04:10:00|9722.3|9717.3|9723.6|9718.6|9724.6|9719.6|9722.3|9717.3|31
1593749700000|2020-07-03 04:15:00|9723.9|9718.9|9724.9|9719.9|9725.9|9720.9|9723.9|9718.9|21
1593750000000|2020-07-03 04:20:00|9724.7|9719.7|9724.6|9719.6|9724.9|9719.9|9723.7|9718.7|13
1593750300000|2020-07-03 04:25:00|9724.8|9719.8|9727.6|9722.6|9727.6|9722.6|9724.6|9719.6|49
1593750600000|2020-07-03 04:30:00|9727.7|9722.7|9728.2|9723.2|9728.6|9723.6|9726.2|9721.2|4
1593750900000|2020-07-03 04:35:00|9728|9723|9726.9|9721.9|9728.4|9723.4|9726.7|9721.7|6
1593751200000|2020-07-03 04:40:00|9726.7|9721.7|9727.9|9722.9|9728.1|9723.1|9726.2|9721.2|8
1593751500000|2020-07-03 04:45:00|9728.1|9723.1|9727.1|9722.1|9728.1|9723.1|9726.7|9721.7|8
1593751800000|2020-07-03 04:50:00|9727.3|9722.3|9727.1|9722.1|9727.4|9722.4|9726.7|9721.7|4
1593752100000|2020-07-03 04:55:00|9727.3|9722.3|9728.9|9723.9|9729.2|9724.2|9727.3|9722.3|22
1593752400000|2020-07-03 05:00:00|9729.1|9724.1|9729.2|9724.2|9729.7|9724.7|9728.2|9723.2|14
1593752700000|2020-07-03 05:05:00|9729|9724|9728.8|9723.8|9729.2|9724.2|9728.7|9723.7|7
1593753000000|2020-07-03 05:10:00|9728.7|9723.7|9728.9|9723.9|9729.8|9724.8|9728.3|9723.3|6
1593753300000|2020-07-03 05:15:00|9729.1|9724.1|9728.2|9723.2|9729.1|9724.1|9728.2|9723.2|2
1593753600000|2020-07-03 05:20:00|9728.4|9723.4|9728.2|9723.2|9728.6|9723.6|9728.2|9723.2|4
1593753900000|2020-07-03 05:25:00|9728.1|9723.1|9728.6|9723.6|9728.6|9723.6|9727.6|9722.6|20
1593754200000|2020-07-03 05:30:00|9728.4|9723.4|9726.2|9721.2|9729.1|9724.1|9726|9721|19
1593754500000|2020-07-03 05:35:00|9726|9721|9726.7|9721.7|9727.1|9722.1|9724.7|9719.7|20
1593754800000|2020-07-03 05:40:00|9726.9|9721.9|9725.7|9720.7|9727.1|9722.1|9725.7|9720.7|1
1593755100000|2020-07-03 05:45:00|9725.9|9720.9|9725.9|9720.9|9726.1|9721.1|9725.5|9720.5|2
1593755400000|2020-07-03 05:50:00|9726.1|9721.1|9724.2|9719.2|9726.1|9721.1|9724.2|9719.2|18
1593755700000|2020-07-03 05:55:00|9724.4|9719.4|9724.2|9719.2|9725.6|9720.6|9724.2|9719.2|5
1593756000000|2020-07-03 06:00:00|9724.4|9719.4|9726.6|9721.6|9726.6|9721.6|9724.4|9719.4|14
1593756300000|2020-07-03 06:05:00|9726.4|9721.4|9723.1|9718.1|9726.4|9721.4|9723.1|9718.1|5
1593756600000|2020-07-03 06:10:00|9722.9|9717.9|9722.9|9717.9|9724.8|9719.8|9722.7|9717.7|9
1593756900000|2020-07-03 06:15:00|9722.6|9717.6|9720.8|9715.8|9723.1|9718.1|9719.9|9714.9|13
1593757200000|2020-07-03 06:20:00|9721|9716|9723|9718|9724.3|9719.3|9720.6|9715.6|10
1593757500000|2020-07-03 06:25:00|9723.1|9718.1|9722.9|9717.9|9724.1|9719.1|9721.4|9716.4|39
1593757800000|2020-07-03 06:30:00|9723.1|9718.1|9722.6|9717.6|9723.6|9718.6|9722|9717|22
1593758100000|2020-07-03 06:35:00|9722.8|9717.8|9721.5|9716.5|9723|9718|9721.1|9716.1|10
1593758400000|2020-07-03 06:40:00|9721.3|9716.3|9722.1|9717.1|9722.6|9717.6|9720.3|9715.3|18
1593758700000|2020-07-03 06:45:00|9722.3|9717.3|9722|9717|9722.7|9717.7|9721.6|9716.6|10
1593759000000|2020-07-03 06:50:00|9721.8|9716.8|9722.5|9717.5|9723.5|9718.5|9721.6|9716.6|6
1593759300000|2020-07-03 06:55:00|9722.3|9717.3|9720.8|9715.8|9722.5|9717.5|9720.6|9715.6|16
1593759600000|2020-07-03 07:00:00|9720.6|9715.6|9721.1|9716.1|9722.5|9717.5|9720.4|9715.4|47
1593759900000|2020-07-03 07:05:00|9721.3|9716.3|9719.3|9714.3|9722.3|9717.3|9719.1|9714.1|11
1593760200000|2020-07-03 07:10:00|9719.1|9714.1|9717|9712|9719.2|9714.2|9717|9712|33
1593760500000|2020-07-03 07:15:00|9717.2|9712.2|9718|9713|9718.5|9713.5|9716|9711|21
1593760800000|2020-07-03 07:20:00|9717.6|9712.6|9725.5|9720.5|9726.4|9721.4|9717.2|9712.2|23
1593761100000|2020-07-03 07:25:00|9725.1|9720.1|9725.6|9720.6|9726.4|9721.4|9724|9719|36
1593761400000|2020-07-03 07:30:00|9725.8|9720.8|9728.8|9723.8|9732.6|9727.6|9725.2|9720.2|96
1593761700000|2020-07-03 07:35:00|9728.6|9723.6|9732.1|9727.1|9733.5|9728.5|9726.4|9721.4|54
1593762000000|2020-07-03 07:40:00|9732.3|9727.3|9728.5|9723.5|9732.6|9727.6|9728|9723|38
1593762300000|2020-07-03 07:45:00|9728.3|9723.3|9726|9721|9730.5|9725.5|9725.1|9720.1|44
1593762600000|2020-07-03 07:50:00|9725.8|9720.8|9727.3|9722.3|9728.5|9723.5|9725.6|9720.6|12
1593762900000|2020-07-03 07:55:00|9727.5|9722.5|9725.3|9720.3|9727.7|9722.7|9724.8|9719.8|13
1593763200000|2020-07-03 08:00:00|9725.5|9720.5|9726.7|9721.7|9728|9723|9725.3|9720.3|30
1593763500000|2020-07-03 08:05:00|9726.5|9721.5|9725.7|9720.7|9727.2|9722.2|9725.5|9720.5|23
1593763800000|2020-07-03 08:10:00|9725.5|9720.5|9725.2|9720.2|9727.2|9722.2|9725.1|9720.1|18
1593764100000|2020-07-03 08:15:00|9725|9720|9723|9718|9725.4|9720.4|9722.6|9717.6|51
1593764400000|2020-07-03 08:20:00|9722.8|9717.8|9721.2|9716.2|9723.9|9718.9|9721|9716|29
1593764700000|2020-07-03 08:25:00|9721|9716|9722.4|9717.4|9722.7|9717.7|9720.6|9715.6|12
1593765000000|2020-07-03 08:30:00|9722.5|9717.5|9721.5|9716.5|9725.7|9720.7|9721.5|9716.5|25
1593765300000|2020-07-03 08:35:00|9721.7|9716.7|9722.5|9717.5|9723.5|9718.5|9720.5|9715.5|19
1593765600000|2020-07-03 08:40:00|9722.2|9717.2|9725.4|9720.4|9725.4|9720.4|9721.6|9716.6|32
1593765900000|2020-07-03 08:45:00|9725.5|9720.5|9724.2|9719.2|9726.4|9721.4|9724|9719|19
1593766200000|2020-07-03 08:50:00|9724|9719|9722.9|9717.9|9725.4|9720.4|9722.3|9717.3|21
1593766500000|2020-07-03 08:55:00|9723|9718|9725.7|9720.7|9725.7|9720.7|9722.5|9717.5|8
1593766800000|2020-07-03 09:00:00|9725.5|9720.5|9728|9723|9728.2|9723.2|9725.5|9720.5|14
1593767100000|2020-07-03 09:05:00|9727.6|9722.6|9726.5|9721.5|9728.4|9723.4|9726.5|9721.5|53
1593767400000|2020-07-03 09:10:00|9726.7|9721.7|9729|9724|9729.7|9724.7|9726.7|9721.7|33
1593767700000|2020-07-03 09:15:00|9728.6|9723.6|9730.8|9725.8|9731.2|9726.2|9728.6|9723.6|11
1593768000000|2020-07-03 09:20:00|9731|9726|9730|9725|9731.5|9726.5|9729.5|9724.5|24
1593768300000|2020-07-03 09:25:00|9729.8|9724.8|9732.3|9727.3|9733|9728|9729|9724|27
1593768600000|2020-07-03 09:30:00|9732.2|9727.2|9731.7|9726.7|9733|9728|9730.1|9725.1|34
1593768900000|2020-07-03 09:35:00|9731.9|9726.9|9732.9|9727.9|9732.9|9727.9|9731|9726|10
1593769200000|2020-07-03 09:40:00|9733|9728|9731.5|9726.5|9734|9729|9731.5|9726.5|6
1593769500000|2020-07-03 09:45:00|9731.7|9726.7|9731.5|9726.5|9732|9727|9730|9725|73
1593769800000|2020-07-03 09:50:00|9731.7|9726.7|9730.4|9725.4|9732|9727|9729.8|9724.8|52
1593770100000|2020-07-03 09:55:00|9730.5|9725.5|9729.8|9724.8|9731.2|9726.2|9729.3|9724.3|18
1593770400000|2020-07-03 10:00:00|9729.6|9724.6|9728.6|9723.6|9731.5|9726.5|9728.3|9723.3|48
1593770700000|2020-07-03 10:05:00|9728.8|9723.8|9730.6|9725.6|9731.1|9726.1|9728.6|9723.6|15
1593771000000|2020-07-03 10:10:00|9730.8|9725.8|9736.5|9731.5|9736.9|9731.9|9730.8|9725.8|105
1593771300000|2020-07-03 10:15:00|9736.6|9731.6|9734.4|9729.4|9737.1|9732.1|9732.3|9727.3|79
1593771600000|2020-07-03 10:20:00|9734.5|9729.5|9729.7|9724.7|9734.8|9729.8|9729.5|9724.5|56
1593771900000|2020-07-03 10:25:00|9729.5|9724.5|9727.8|9722.8|9730.6|9725.6|9727.5|9722.5|16
1593772200000|2020-07-03 10:30:00|9727.7|9722.7|9727.6|9722.6|9728.7|9723.7|9727|9722|13
1593772500000|2020-07-03 10:35:00|9727.5|9722.5|9728.2|9723.2|9728.7|9723.7|9726.6|9721.6|10
1593772800000|2020-07-03 10:40:00|9728|9723|9729|9724|9729.9|9724.9|9728|9723|3
1593773100000|2020-07-03 10:45:00|9729.2|9724.2|9729.8|9724.8|9730|9725|9727.1|9722.1|25
1593773400000|2020-07-03 10:50:00|9730|9725|9728|9723|9730.3|9725.3|9727.8|9722.8|20
1593773700000|2020-07-03 10:55:00|9728.1|9723.1|9725.5|9720.5|9728.2|9723.2|9725.2|9720.2|33
1593774000000|2020-07-03 11:00:00|9725.3|9720.3|9727.3|9722.3|9728|9723|9725.3|9720.3|34
1593774300000|2020-07-03 11:05:00|9727.5|9722.5|9726.9|9721.9|9728.8|9723.8|9725.9|9720.9|20
1593774600000|2020-07-03 11:10:00|9727.1|9722.1|9726.3|9721.3|9727.1|9722.1|9725.8|9720.8|40
1593774900000|2020-07-03 11:15:00|9726.1|9721.1|9726.5|9721.5|9726.9|9721.9|9724.3|9719.3|17
1593775200000|2020-07-03 11:20:00|9726.3|9721.3|9725.1|9720.1|9727|9722|9724.6|9719.6|15
1593775500000|2020-07-03 11:25:00|9725.3|9720.3|9730.9|9725.9|9731.6|9726.6|9724.1|9719.1|22
1593775800000|2020-07-03 11:30:00|9730.7|9725.7|9730.3|9725.3|9732.3|9727.3|9729.6|9724.6|45
1593776100000|2020-07-03 11:35:00|9730.2|9725.2|9728.1|9723.1|9730.2|9725.2|9727.9|9722.9|19
1593776400000|2020-07-03 11:40:00|9727.9|9722.9|9726.9|9721.9|9729.3|9724.3|9726.6|9721.6|31
1593776700000|2020-07-03 11:45:00|9726.7|9721.7|9729.1|9724.1|9729.3|9724.3|9726.6|9721.6|12
1593777000000|2020-07-03 11:50:00|9729.3|9724.3|9727.2|9722.2|9729.5|9724.5|9727.2|9722.2|13
1593777300000|2020-07-03 11:55:00|9727.4|9722.4|9732.2|9727.2|9732.8|9727.8|9726.7|9721.7|69
1593777600000|2020-07-03 12:00:00|9732.1|9727.1|9732.2|9727.2|9735.2|9730.2|9731.7|9726.7|96
1593777900000|2020-07-03 12:05:00|9731.8|9726.8|9730.9|9725.9|9732.6|9727.6|9730.9|9725.9|27
1593778200000|2020-07-03 12:10:00|9731.1|9726.1|9732.2|9727.2|9732.2|9727.2|9730.4|9725.4|31
1593778500000|2020-07-03 12:15:00|9732.4|9727.4|9731|9726|9734.1|9729.1|9731|9726|56
1593778800000|2020-07-03 12:20:00|9731.2|9726.2|9731.6|9726.6|9731.6|9726.6|9729.7|9724.7|22
1593779100000|2020-07-03 12:25:00|9731.4|9726.4|9729.4|9724.4|9731.6|9726.6|9729.2|9724.2|19
1593779400000|2020-07-03 12:30:00|9729.6|9724.6|9728.2|9723.2|9730.4|9725.4|9728.2|9723.2|43
1593779700000|2020-07-03 12:35:00|9728.4|9723.4|9729.7|9724.7|9730.1|9725.1|9728.2|9723.2|24
1593780000000|2020-07-03 12:40:00|9729.9|9724.9|9728.9|9723.9|9730.3|9725.3|9728.5|9723.5|30
1593780300000|2020-07-03 12:45:00|9728.7|9723.7|9728.6|9723.6|9729.3|9724.3|9727.4|9722.4|31
1593780600000|2020-07-03 12:50:00|9728.4|9723.4|9728.9|9723.9|9730.1|9725.1|9728.2|9723.2|11
1593780900000|2020-07-03 12:55:00|9728.7|9723.7|9729.1|9724.1|9729.6|9724.6|9728.6|9723.6|24
1593781200000|2020-07-03 13:00:00|9728.9|9723.9|9729.1|9724.1|9729.7|9724.7|9727.2|9722.2|24
1593781500000|2020-07-03 13:05:00|9728.9|9723.9|9729.9|9724.9|9731.1|9726.1|9728.4|9723.4|23
1593781800000|2020-07-03 13:10:00|9730.1|9725.1|9728.6|9723.6|9730.3|9725.3|9728.4|9723.4|15
1593782100000|2020-07-03 13:15:00|9728.4|9723.4|9727.7|9722.7|9728.6|9723.6|9726.7|9721.7|27
1593782400000|2020-07-03 13:20:00|9727.6|9722.6|9727.4|9722.4|9728.5|9723.5|9727.4|9722.4|8
1593782700000|2020-07-03 13:25:00|9727.2|9722.2|9727.1|9722.1|9728.5|9723.5|9726.3|9721.3|25
1593783000000|2020-07-03 13:30:00|9726.9|9721.9|9726.3|9721.3|9727.3|9722.3|9725.4|9720.4|37
1593783300000|2020-07-03 13:35:00|9726.5|9721.5|9726.1|9721.1|9727|9722|9726.1|9721.1|10
1593783600000|2020-07-03 13:40:00|9726.3|9721.3|9724.1|9719.1|9726.3|9721.3|9724.1|9719.1|66
1593783900000|2020-07-03 13:45:00|9723.9|9718.9|9725.1|9720.1|9725.5|9720.5|9723.1|9718.1|31
1593784200000|2020-07-03 13:50:00|9724.9|9719.9|9725.1|9720.1|9726.4|9721.4|9724.6|9719.6|16
1593784500000|2020-07-03 13:55:00|9725.3|9720.3|9724|9719|9726.2|9721.2|9724|9719|41
1593784800000|2020-07-03 14:00:00|9724.2|9719.2|9722.4|9717.4|9725.4|9720.4|9722.2|9717.2|21
1593785100000|2020-07-03 14:05:00|9722.2|9717.2|9721.6|9716.6|9722.9|9717.9|9721|9716|35
1593785400000|2020-07-03 14:10:00|9721.7|9716.7|9722.1|9717.1|9722.5|9717.5|9721.3|9716.3|14
1593785700000|2020-07-03 14:15:00|9721.9|9716.9|9721|9716|9722.7|9717.7|9720.1|9715.1|25
1593786000000|2020-07-03 14:20:00|9720.8|9715.8|9721.9|9716.9|9722.9|9717.9|9720.8|9715.8|6
1593786300000|2020-07-03 14:25:00|9722|9717|9722.3|9717.3|9722.7|9717.7|9721.3|9716.3|41
1593786600000|2020-07-03 14:30:00|9722.1|9717.1|9724.9|9719.9|9725.1|9720.1|9721.5|9716.5|83
1593786900000|2020-07-03 14:35:00|9724.8|9719.8|9724.7|9719.7|9728.4|9723.4|9724.5|9719.5|76
1593787200000|2020-07-03 14:40:00|9724.5|9719.5|9722.2|9717.2|9724.6|9719.6|9721|9716|75
1593787500000|2020-07-03 14:45:00|9722.4|9717.4|9720.5|9715.5|9723.1|9718.1|9719.4|9714.4|33
1593787800000|2020-07-03 14:50:00|9720.3|9715.3|9721.8|9716.8|9723.4|9718.4|9718.5|9713.5|66
1593788100000|2020-07-03 14:55:00|9721.6|9716.6|9722|9717|9723|9718|9720.3|9715.3|55
1593788400000|2020-07-03 15:00:00|9722.2|9717.2|9721.2|9716.2|9722.6|9717.6|9720|9715|100
1593788700000|2020-07-03 15:05:00|9721|9716|9720.9|9715.9|9721.2|9716.2|9720|9715|80
1593789000000|2020-07-03 15:10:00|9720.7|9715.7|9721.1|9716.1|9721.3|9716.3|9719.5|9714.5|68
1593789300000|2020-07-03 15:15:00|9721.2|9716.2|9721.4|9716.4|9721.4|9716.4|9719|9714|27
1593789600000|2020-07-03 15:20:00|9721.5|9716.5|9722.7|9717.7|9723|9718|9721.5|9716.5|37
1593789900000|2020-07-03 15:25:00|9722.5|9717.5|9720.8|9715.8|9723.2|9718.2|9720.6|9715.6|38
1593790200000|2020-07-03 15:30:00|9720.6|9715.6|9721|9716|9721.5|9716.5|9719.6|9714.6|19
1593790500000|2020-07-03 15:35:00|9721.2|9716.2|9720.8|9715.8|9721.2|9716.2|9719.9|9714.9|17
1593790800000|2020-07-03 15:40:00|9720.6|9715.6|9721.1|9716.1|9721.8|9716.8|9720.4|9715.4|4
1593791100000|2020-07-03 15:45:00|9720.9|9715.9|9720.9|9715.9|9721.3|9716.3|9719.9|9714.9|6
1593791400000|2020-07-03 15:50:00|9721.1|9716.1|9721.1|9716.1|9721.3|9716.3|9720.7|9715.7|1
1593791700000|2020-07-03 15:55:00|9720.9|9715.9|9720.1|9715.1|9721.2|9716.2|9719.9|9714.9|16
1593792000000|2020-07-03 16:00:00|9720.3|9715.3|9720.3|9715.3|9720.6|9715.6|9719.5|9714.5|4
1593792300000|2020-07-03 16:05:00|9720.4|9715.4|9720.2|9715.2|9720.6|9715.6|9719.3|9714.3|9
1593792600000|2020-07-03 16:10:00|9720.4|9715.4|9723.3|9718.3|9723.5|9718.5|9720.4|9715.4|6
1593792900000|2020-07-03 16:15:00|9723.5|9718.5|9723.5|9718.5|9724.2|9719.2|9722.8|9717.8|57
1593793200000|2020-07-03 16:20:00|9723.4|9718.4|9721.7|9716.7|9724.1|9719.1|9721.7|9716.7|5
1593793500000|2020-07-03 16:25:00|9721.5|9716.5|9720.7|9715.7|9721.5|9716.5|9719.9|9714.9|18
1593793800000|2020-07-03 16:30:00|9721|9716|9720|9715|9721.2|9716.2|9720|9715|21
1593794100000|2020-07-03 16:35:00|9719.9|9714.9|9720.2|9715.2|9720.9|9715.9|9719.4|9714.4|6
1593794400000|2020-07-03 16:40:00|9720|9715|9720.7|9715.7|9720.7|9715.7|9719.4|9714.4|13
1593794700000|2020-07-03 16:45:00|9720.3|9715.3|9719|9714|9720.6|9715.6|9718.7|9713.7|12
1593795000000|2020-07-03 16:50:00|9718.9|9713.9|9720.4|9715.4|9720.4|9715.4|9718.7|9713.7|6
1593795300000|2020-07-03 16:55:00|9720.6|9715.6|9719.6|9714.6|9721.1|9716.1|9719.6|9714.6|26
1593734400000|2020-07-03 00:00:00|9724.5|9719.5|9724.8|9719.8|9725.3|9720.3|9723.4|9718.4|38
1593734700000|2020-07-03 00:05:00|9725|9720|9722.8|9717.8|9725.5|9720.5|9722.6|9717.6|3
1593735000000|2020-07-03 00:10:00|9722.6|9717.6|9723.5|9718.5|9723.5|9718.5|9722.6|9717.6|0
1593735300000|2020-07-03 00:15:00|9723.3|9718.3|9722.8|9717.8|9723.3|9718.3|9722.3|9717.3|15
1593735600000|2020-07-03 00:20:00|9723|9718|9724.9|9719.9|9725.4|9720.4|9723|9718|3
1593735900000|2020-07-03 00:25:00|9724.7|9719.7|9724.3|9719.3|9725.2|9720.2|9724|9719|6
1593736200000|2020-07-03 00:30:00|9724.5|9719.5|9726|9721|9726.4|9721.4|9724|9719|16
1593736500000|2020-07-03 00:35:00|9726.2|9721.2|9726.9|9721.9|9726.9|9721.9|9726|9721|8
1593736800000|2020-07-03 00:40:00|9727|9722|9727.3|9722.3|9727.7|9722.7|9726.5|9721.5|4
1593737100000|2020-07-03 00:45:00|9727.5|9722.5|9727.7|9722.7|9728.2|9723.2|9727.1|9722.1|34
1593737400000|2020-07-03 00:50:00|9727.9|9722.9|9726.8|9721.8|9728|9723|9726.5|9721.5|4
1593737700000|2020-07-03 00:55:00|9726.6|9721.6|9723.8|9718.8|9726.8|9721.8|9723.5|9718.5|12
1593738000000|2020-07-03 01:00:00|9724|9719|9725.5|9720.5|9726.2|9721.2|9723.5|9718.5|14
1593738300000|2020-07-03 01:05:00|9725.3|9720.3|9723.5|9718.5|9725.5|9720.5|9723.1|9718.1|3
1593738600000|2020-07-03 01:10:00|9723.3|9718.3|9722.5|9717.5|9723.7|9718.7|9722.3|9717.3|10
1593738900000|2020-07-03 01:15:00|9722.7|9717.7|9719.2|9714.2|9722.7|9717.7|9718.3|9713.3|17
1593739200000|2020-07-03 01:20:00|9719|9714|9718.2|9713.2|9719|9714|9717.6|9712.6|13
1593739500000|2020-07-03 01:25:00|9718|9713|9718.9|9713.9|9719|9714|9717.3|9712.3|4
1593739800000|2020-07-03 01:30:00|9718.8|9713.8|9719|9714|9720.4|9715.4|9717.8|9712.8|7
1593740100000|2020-07-03 01:35:00|9719.2|9714.2|9720.3|9715.3|9721|9716|9719.1|9714.1|3
1593740400000|2020-07-03 01:40:00|9720.1|9715.1|9721.8|9716.8|9722.5|9717.5|9719.6|9714.6|15
1593740700000|2020-07-03 01:45:00|9721.6|9716.6|9720.5|9715.5|9722|9717|9719.6|9714.6|6
1593741000000|2020-07-03 01:50:00|9720.7|9715.7|9721.6|9716.6|9721.8|9716.8|9719.8|9714.8|6
1593741300000|2020-07-03 01:55:00|9721.8|9716.8|9722.8|9717.8|9723|9718|9721.6|9716.6|7
1593741600000|2020-07-03 02:00:00|9722.6|9717.6|9723.1|9718.1|9724|9719|9722.6|9717.6|8
1593741900000|2020-07-03 02:05:00|9723.3|9718.3|9721.6|9716.6|9723.3|9718.3|9721.2|9716.2|2
1593742200000|2020-07-03 02:10:00|9721.8|9716.8|9723|9718|9723.8|9718.8|9721.3|9716.3|6
1593742500000|2020-07-03 02:15:00|9723.1|9718.1|9723|9718|9723.5|9718.5|9722.6|9717.6|9
1593742800000|2020-07-03 02:20:00|9723.1|9718.1|9722|9717|9723.3|9718.3|9721.5|9716.5|2
1593743100000|2020-07-03 02:25:00|9722.2|9717.2|9720.3|9715.3|9722.3|9717.3|9719.9|9714.9|5
1593743400000|2020-07-03 02:30:00|9720.5|9715.5|9721|9716|9721.8|9716.8|9719.8|9714.8|12
1593743700000|2020-07-03 02:35:00|9721.1|9716.1|9721.1|9716.1|9721.6|9716.6|9720.6|9715.6|4
1593744000000|2020-07-03 02:40:00|9720.9|9715.9|9720.1|9715.1|9720.9|9715.9|9719.8|9714.8|12
1593744300000|2020-07-03 02:45:00|9720.3|9715.3|9720.8|9715.8|9721.2|9716.2|9719.6|9714.6|23
1593744600000|2020-07-03 02:50:00|9720.6|9715.6|9721|9716|9721|9716|9719.8|9714.8|3
1593744900000|2020-07-03 02:55:00|9721.2|9716.2|9721.1|9716.1|9722|9717|9721.1|9716.1|13
1593745200000|2020-07-03 03:00:00|9720.8|9715.8|9720.6|9715.6|9721.3|9716.3|9720.6|9715.6|7
1593745500000|2020-07-03 03:05:00|9720.8|9715.8|9720.3|9715.3|9721|9716|9720.1|9715.1|2
1593745800000|2020-07-03 03:10:00|9720.1|9715.1|9721.3|9716.3|9722|9717|9720.1|9715.1|9
1593746100000|2020-07-03 03:15:00|9721.1|9716.1|9720.3|9715.3|9721.5|9716.5|9720.1|9715.1|10
1593746400000|2020-07-03 03:20:00|9720.1|9715.1|9719.5|9714.5|9720.3|9715.3|9718.8|9713.8|5
1593746700000|2020-07-03 03:25:00|9719.6|9714.6|9718.6|9713.6|9720|9715|9718.6|9713.6|6
1593747000000|2020-07-03 03:30:00|9718.4|9713.4|9718.6|9713.6|9719.5|9714.5|9718.2|9713.2|5
1593747300000|2020-07-03 03:35:00|9718.8|9713.8|9718.3|9713.3|9718.8|9713.8|9718.1|9713.1|18
1593747600000|2020-07-03 03:40:00|9718.5|9713.5|9719.1|9714.1|9719.6|9714.6|9718.5|9713.5|2
1593747900000|2020-07-03 03:45:00|9719.3|9714.3|9719.8|9714.8|9720.5|9715.5|9719.1|9714.1|1
1593748200000|2020-07-03 03:50:00|9719.6|9714.6|9720.2|9715.2|9721.6|9716.6|9719.4|9714.4|6
1593748500000|2020-07-03 03:55:00|9719.9|9714.9|9719.6|9714.6|9721|9716|9719.6|9714.6|2
1593748800000|2020-07-03 04:00:00|9719.8|9714.8|9720.9|9715.9|9721.3|9716.3|9719.8|9714.8|14
1593749100000|2020-07-03 04:05:00|9720.7|9715.7|9722.1|9717.1|9722.1|9717.1|9720.7|9715.7|3
1593749400000|2020-07-03 04:10:00|9722.3|9717.3|9723.6|9718.6|9724.6|9719.6|9722.3|9717.3|31
1593749700000|2020-07-03 04:15:00|9723.9|9718.9|9724.9|9719.9|9725.9|9720.9|9723.9|9718.9|21
1593750000000|2020-07-03 04:20:00|9724.7|9719.7|9724.6|9719.6|9724.9|9719.9|9723.7|9718.7|13
1593750300000|2020-07-03 04:25:00|9724.8|9719.8|9727.6|9722.6|9727.6|9722.6|9724.6|9719.6|49
1593750600000|2020-07-03 04:30:00|9727.7|9722.7|9728.2|9723.2|9728.6|9723.6|9726.2|9721.2|4
1593750900000|2020-07-03 04:35:00|9728|9723|9726.9|9721.9|9728.4|9723.4|9726.7|9721.7|6
1593751200000|2020-07-03 04:40:00|9726.7|9721.7|9727.9|9722.9|9728.1|9723.1|9726.2|9721.2|8
1593751500000|2020-07-03 04:45:00|9728.1|9723.1|9727.1|9722.1|9728.1|9723.1|9726.7|9721.7|8
1593751800000|2020-07-03 04:50:00|9727.3|9722.3|9727.1|9722.1|9727.4|9722.4|9726.7|9721.7|4
1593752100000|2020-07-03 04:55:00|9727.3|9722.3|9728.9|9723.9|9729.2|9724.2|9727.3|9722.3|22
1593752400000|2020-07-03 05:00:00|9729.1|9724.1|9729.2|9724.2|9729.7|9724.7|9728.2|9723.2|14
1593752700000|2020-07-03 05:05:00|9729|9724|9728.8|9723.8|9729.2|9724.2|9728.7|9723.7|7
1593753000000|2020-07-03 05:10:00|9728.7|9723.7|9728.9|9723.9|9729.8|9724.8|9728.3|9723.3|6
1593753300000|2020-07-03 05:15:00|9729.1|9724.1|9728.2|9723.2|9729.1|9724.1|9728.2|9723.2|2
1593753600000|2020-07-03 05:20:00|9728.4|9723.4|9728.2|9723.2|9728.6|9723.6|9728.2|9723.2|4
1593753900000|2020-07-03 05:25:00|9728.1|9723.1|9728.6|9723.6|9728.6|9723.6|9727.6|9722.6|20
1593754200000|2020-07-03 05:30:00|9728.4|9723.4|9726.2|9721.2|9729.1|9724.1|9726|9721|19
1593754500000|2020-07-03 05:35:00|9726|9721|9726.7|9721.7|9727.1|9722.1|9724.7|9719.7|20
1593754800000|2020-07-03 05:40:00|9726.9|9721.9|9725.7|9720.7|9727.1|9722.1|9725.7|9720.7|1
1593755100000|2020-07-03 05:45:00|9725.9|9720.9|9725.9|9720.9|9726.1|9721.1|9725.5|9720.5|2
1593755400000|2020-07-03 05:50:00|9726.1|9721.1|9724.2|9719.2|9726.1|9721.1|9724.2|9719.2|18
1593755700000|2020-07-03 05:55:00|9724.4|9719.4|9724.2|9719.2|9725.6|9720.6|9724.2|9719.2|5
1593756000000|2020-07-03 06:00:00|9724.4|9719.4|9726.6|9721.6|9726.6|9721.6|9724.4|9719.4|14
1593756300000|2020-07-03 06:05:00|9726.4|9721.4|9723.1|9718.1|9726.4|9721.4|9723.1|9718.1|5
1593756600000|2020-07-03 06:10:00|9722.9|9717.9|9722.9|9717.9|9724.8|9719.8|9722.7|9717.7|9
1593756900000|2020-07-03 06:15:00|9722.6|9717.6|9720.8|9715.8|9723.1|9718.1|9719.9|9714.9|13
1593757200000|2020-07-03 06:20:00|9721|9716|9723|9718|9724.3|9719.3|9720.6|9715.6|10
1593757500000|2020-07-03 06:25:00|9723.1|9718.1|9722.9|9717.9|9724.1|9719.1|9721.4|9716.4|39
1593757800000|2020-07-03 06:30:00|9723.1|9718.1|9722.6|9717.6|9723.6|9718.6|9722|9717|22
1593758100000|2020-07-03 06:35:00|9722.8|9717.8|9721.5|9716.5|9723|9718|9721.1|9716.1|10
1593758400000|2020-07-03 06:40:00|9721.3|9716.3|9722.1|9717.1|9722.6|9717.6|9720.3|9715.3|18
1593758700000|2020-07-03 06:45:00|9722.3|9717.3|9722|9717|9722.7|9717.7|9721.6|9716.6|10
1593759000000|2020-07-03 06:50:00|9721.8|9716.8|9722.5|9717.5|9723.5|9718.5|9721.6|9716.6|6
1593759300000|2020-07-03 06:55:00|9722.3|9717.3|9720.8|9715.8|9722.5|9717.5|9720.6|9715.6|16
1593759600000|2020-07-03 07:00:00|9720.6|9715.6|9721.1|9716.1|9722.5|9717.5|9720.4|9715.4|47
1593759900000|2020-07-03 07:05:00|9721.3|9716.3|9719.3|9714.3|9722.3|9717.3|9719.1|9714.1|11
1593760200000|2020-07-03 07:10:00|9719.1|9714.1|9717|9712|9719.2|9714.2|9717|9712|33
1593760500000|2020-07-03 07:15:00|9717.2|9712.2|9718|9713|9718.5|9713.5|9716|9711|21
1593760800000|2020-07-03 07:20:00|9717.6|9712.6|9725.5|9720.5|9726.4|9721.4|9717.2|9712.2|23
1593761100000|2020-07-03 07:25:00|9725.1|9720.1|9725.6|9720.6|9726.4|9721.4|9724|9719|36
1593761400000|2020-07-03 07:30:00|9725.8|9720.8|9728.8|9723.8|9732.6|9727.6|9725.2|9720.2|96
1593761700000|2020-07-03 07:35:00|9728.6|9723.6|9732.1|9727.1|9733.5|9728.5|9726.4|9721.4|54
1593762000000|2020-07-03 07:40:00|9732.3|9727.3|9728.5|9723.5|9732.6|9727.6|9728|9723|38
1593762300000|2020-07-03 07:45:00|9728.3|9723.3|9726|9721|9730.5|9725.5|9725.1|9720.1|44
1593762600000|2020-07-03 07:50:00|9725.8|9720.8|9727.3|9722.3|9728.5|9723.5|9725.6|9720.6|12
1593762900000|2020-07-03 07:55:00|9727.5|9722.5|9725.3|9720.3|9727.7|9722.7|9724.8|9719.8|13
1593763200000|2020-07-03 08:00:00|9725.5|9720.5|9726.7|9721.7|9728|9723|9725.3|9720.3|30
1593763500000|2020-07-03 08:05:00|9726.5|9721.5|9725.7|9720.7|9727.2|9722.2|9725.5|9720.5|23
1593763800000|2020-07-03 08:10:00|9725.5|9720.5|9725.2|9720.2|9727.2|9722.2|9725.1|9720.1|18
1593764100000|2020-07-03 08:15:00|9725|9720|9723|9718|9725.4|9720.4|9722.6|9717.6|51
1593764400000|2020-07-03 08:20:00|9722.8|9717.8|9721.2|9716.2|9723.9|9718.9|9721|9716|29
1593764700000|2020-07-03 08:25:00|9721|9716|9722.4|9717.4|9722.7|9717.7|9720.6|9715.6|12
1593765000000|2020-07-03 08:30:00|9722.5|9717.5|9721.5|9716.5|9725.7|9720.7|9721.5|9716.5|25
1593765300000|2020-07-03 08:35:00|9721.7|9716.7|9722.5|9717.5|9723.5|9718.5|9720.5|9715.5|19
1593765600000|2020-07-03 08:40:00|9722.2|9717.2|9725.4|9720.4|9725.4|9720.4|9721.6|9716.6|32
1593765900000|2020-07-03 08:45:00|9725.5|9720.5|9724.2|9719.2|9726.4|9721.4|9724|9719|19
1593766200000|2020-07-03 08:50:00|9724|9719|9722.9|9717.9|9725.4|9720.4|9722.3|9717.3|21
1593766500000|2020-07-03 08:55:00|9723|9718|9725.7|9720.7|9725.7|9720.7|9722.5|9717.5|8
1593766800000|2020-07-03 09:00:00|9725.5|9720.5|9728|9723|9728.2|9723.2|9725.5|9720.5|14
1593767100000|2020-07-03 09:05:00|9727.6|9722.6|9726.5|9721.5|9728.4|9723.4|9726.5|9721.5|53
1593767400000|2020-07-03 09:10:00|9726.7|9721.7|9729|9724|9729.7|9724.7|9726.7|9721.7|33
1593767700000|2020-07-03 09:15:00|9728.6|9723.6|9730.8|9725.8|9731.2|9726.2|9728.6|9723.6|11
1593768000000|2020-07-03 09:20:00|9731|9726|9730|9725|9731.5|9726.5|9729.5|9724.5|24
1593768300000|2020-07-03 09:25:00|9729.8|9724.8|9732.3|9727.3|9733|9728|9729|9724|27
1593768600000|2020-07-03 09:30:00|9732.2|9727.2|9731.7|9726.7|9733|9728|9730.1|9725.1|34
1593768900000|2020-07-03 09:35:00|9731.9|9726.9|9732.9|9727.9|9732.9|9727.9|9731|9726|10
1593769200000|2020-07-03 09:40:00|9733|9728|9731.5|9726.5|9734|9729|9731.5|9726.5|6
1593769500000|2020-07-03 09:45:00|9731.7|9726.7|9731.5|9726.5|9732|9727|9730|9725|73
1593769800000|2020-07-03 09:50:00|9731.7|9726.7|9730.4|9725.4|9732|9727|9729.8|9724.8|52
1593770100000|2020-07-03 09:55:00|9730.5|9725.5|9729.8|9724.8|9731.2|9726.2|9729.3|9724.3|18
1593770400000|2020-07-03 10:00:00|9729.6|9724.6|9728.6|9723.6|9731.5|9726.5|9728.3|9723.3|48
1593770700000|2020-07-03 10:05:00|9728.8|9723.8|9730.6|9725.6|9731.1|9726.1|9728.6|9723.6|15
1593771000000|2020-07-03 10:10:00|9730.8|9725.8|9736.5|9731.5|9736.9|9731.9|9730.8|9725.8|105
1593771300000|2020-07-03 10:15:00|9736.6|9731.6|9734.4|9729.4|9737.1|9732.1|9732.3|9727.3|79
1593771600000|2020-07-03 10:20:00|9734.5|9729.5|9729.7|9724.7|9734.8|9729.8|9729.5|9724.5|56
1593771900000|2020-07-03 10:25:00|9729.5|9724.5|9727.8|9722.8|9730.6|9725.6|9727.5|9722.5|16
1593772200000|2020-07-03 10:30:00|9727.7|9722.7|9727.6|9722.6|9728.7|9723.7|9727|9722|13
1593772500000|2020-07-03 10:35:00|9727.5|9722.5|9728.2|9723.2|9728.7|9723.7|9726.6|9721.6|10
1593772800000|2020-07-03 10:40:00|9728|9723|9729|9724|9729.9|9724.9|9728|9723|3
1593773100000|2020-07-03 10:45:00|9729.2|9724.2|9729.8|9724.8|9730|9725|9727.1|9722.1|25
1593773400000|2020-07-03 10:50:00|9730|9725|9728|9723|9730.3|9725.3|9727.8|9722.8|20
1593773700000|2020-07-03 10:55:00|9728.1|9723.1|9725.5|9720.5|9728.2|9723.2|9725.2|9720.2|33
1593774000000|2020-07-03 11:00:00|9725.3|9720.3|9727.3|9722.3|9728|9723|9725.3|9720.3|34
1593774300000|2020-07-03 11:05:00|9727.5|9722.5|9726.9|9721.9|9728.8|9723.8|9725.9|9720.9|20
1593774600000|2020-07-03 11:10:00|9727.1|9722.1|9726.3|9721.3|9727.1|9722.1|9725.8|9720.8|40
1593774900000|2020-07-03 11:15:00|9726.1|9721.1|9726.5|9721.5|9726.9|9721.9|9724.3|9719.3|17
1593775200000|2020-07-03 11:20:00|9726.3|9721.3|9725.1|9720.1|9727|9722|9724.6|9719.6|15
1593775500000|2020-07-03 11:25:00|9725.3|9720.3|9730.9|9725.9|9731.6|9726.6|9724.1|9719.1|22
1593775800000|2020-07-03 11:30:00|9730.7|9725.7|9730.3|9725.3|9732.3|9727.3|9729.6|9724.6|45
1593776100000|2020-07-03 11:35:00|9730.2|9725.2|9728.1|9723.1|9730.2|9725.2|9727.9|9722.9|19
1593776400000|2020-07-03 11:40:00|9727.9|9722.9|9726.9|9721.9|9729.3|9724.3|9726.6|9721.6|31
1593776700000|2020-07-03 11:45:00|9726.7|9721.7|9729.1|9724.1|9729.3|9724.3|9726.6|9721.6|12
1593777000000|2020-07-03 11:50:00|9729.3|9724.3|9727.2|9722.2|9729.5|9724.5|9727.2|9722.2|13
1593777300000|2020-07-03 11:55:00|9727.4|9722.4|9732.2|9727.2|9732.8|9727.8|9726.7|9721.7|69
1593777600000|2020-07-03 12:00:00|9732.1|9727.1|9732.2|9727.2|9735.2|9730.2|9731.7|9726.7|96
1593777900000|2020-07-03 12:05:00|9731.8|9726.8|9730.9|9725.9|9732.6|9727.6|9730.9|9725.9|27
1593778200000|2020-07-03 12:10:00|9731.1|9726.1|9732.2|9727.2|9732.2|9727.2|9730.4|9725.4|31
1593778500000|2020-07-03 12:15:00|9732.4|9727.4|9731|9726|9734.1|9729.1|9731|9726|56
1593778800000|2020-07-03 12:20:00|9731.2|9726.2|9731.6|9726.6|9731.6|9726.6|9729.7|9724.7|22
1593779100000|2020-07-03 12:25:00|9731.4|9726.4|9729.4|9724.4|9731.6|9726.6|9729.2|9724.2|19
1593779400000|2020-07-03 12:30:00|9729.6|9724.6|9728.2|9723.2|9730.4|9725.4|9728.2|9723.2|43
1593779700000|2020-07-03 12:35:00|9728.4|9723.4|9729.7|9724.7|9730.1|9725.1|9728.2|9723.2|24
1593780000000|2020-07-03 12:40:00|9729.9|9724.9|9728.9|9723.9|9730.3|9725.3|9728.5|9723.5|30
1593780300000|2020-07-03 12:45:00|9728.7|9723.7|9728.6|9723.6|9729.3|9724.3|9727.4|9722.4|31
1593780600000|2020-07-03 12:50:00|9728.4|9723.4|9728.9|9723.9|9730.1|9725.1|9728.2|9723.2|11
1593780900000|2020-07-03 12:55:00|9728.7|9723.7|9729.1|9724.1|9729.6|9724.6|9728.6|9723.6|24
1593781200000|2020-07-03 13:00:00|9728.9|9723.9|9729.1|9724.1|9729.7|9724.7|9727.2|9722.2|24
1593781500000|2020-07-03 13:05:00|9728.9|9723.9|9729.9|9724.9|9731.1|9726.1|9728.4|9723.4|23
1593781800000|2020-07-03 13:10:00|9730.1|9725.1|9728.6|9723.6|9730.3|9725.3|9728.4|9723.4|15
1593782100000|2020-07-03 13:15:00|9728.4|9723.4|9727.7|9722.7|9728.6|9723.6|9726.7|9721.7|27
1593782400000|2020-07-03 13:20:00|9727.6|9722.6|9727.4|9722.4|9728.5|9723.5|9727.4|9722.4|8
1593782700000|2020-07-03 13:25:00|9727.2|9722.2|9727.1|9722.1|9728.5|9723.5|9726.3|9721.3|25
1593783000000|2020-07-03 13:30:00|9726.9|9721.9|9726.3|9721.3|9727.3|9722.3|9725.4|9720.4|37
1593783300000|2020-07-03 13:35:00|9726.5|9721.5|9726.1|9721.1|9727|9722|9726.1|9721.1|10
1593783600000|2020-07-03 13:40:00|9726.3|9721.3|9724.1|9719.1|9726.3|9721.3|9724.1|9719.1|66
1593783900000|2020-07-03 13:45:00|9723.9|9718.9|9725.1|9720.1|9725.5|9720.5|9723.1|9718.1|31
1593784200000|2020-07-03 13:50:00|9724.9|9719.9|9725.1|9720.1|9726.4|9721.4|9724.6|9719.6|16
1593784500000|2020-07-03 13:55:00|9725.3|9720.3|9724|9719|9726.2|9721.2|9724|9719|41
1593784800000|2020-07-03 14:00:00|9724.2|9719.2|9722.4|9717.4|9725.4|9720.4|9722.2|9717.2|21
1593785100000|2020-07-03 14:05:00|9722.2|9717.2|9721.6|9716.6|9722.9|9717.9|9721|9716|35
1593785400000|2020-07-03 14:10:00|9721.7|9716.7|9722.1|9717.1|9722.5|9717.5|9721.3|9716.3|14
1593785700000|2020-07-03 14:15:00|9721.9|9716.9|9721|9716|9722.7|9717.7|9720.1|9715.1|25
1593786000000|2020-07-03 14:20:00|9720.8|9715.8|9721.9|9716.9|9722.9|9717.9|9720.8|9715.8|6
1593786300000|2020-07-03 14:25:00|9722|9717|9722.3|9717.3|9722.7|9717.7|9721.3|9716.3|41
1593786600000|2020-07-03 14:30:00|9722.1|9717.1|9724.9|9719.9|9725.1|9720.1|9721.5|9716.5|83
1593786900000|2020-07-03 14:35:00|9724.8|9719.8|9724.7|9719.7|9728.4|9723.4|9724.5|9719.5|76
1593787200000|2020-07-03 14:40:00|9724.5|9719.5|9722.2|9717.2|9724.6|9719.6|9721|9716|75
1593787500000|2020-07-03 14:45:00|9722.4|9717.4|9720.5|9715.5|9723.1|9718.1|9719.4|9714.4|33
1593787800000|2020-07-03 14:50:00|9720.3|9715.3|9721.8|9716.8|9723.4|9718.4|9718.5|9713.5|66
1593788100000|2020-07-03 14:55:00|9721.6|9716.6|9722|9717|9723|9718|9720.3|9715.3|55
1593788400000|2020-07-03 15:00:00|9722.2|9717.2|9721.2|9716.2|9722.6|9717.6|9720|9715|100
1593788700000|2020-07-03 15:05:00|9721|9716|9720.9|9715.9|9721.2|9716.2|9720|9715|80
1593789000000|2020-07-03 15:10:00|9720.7|9715.7|9721.1|9716.1|9721.3|9716.3|9719.5|9714.5|68
1593789300000|2020-07-03 15:15:00|9721.2|9716.2|9721.4|9716.4|9721.4|9716.4|9719|9714|27
1593789600000|2020-07-03 15:20:00|9721.5|9716.5|9722.7|9717.7|9723|9718|9721.5|9716.5|37
1593789900000|2020-07-03 15:25:00|9722.5|9717.5|9720.8|9715.8|9723.2|9718.2|9720.6|9715.6|38
1593790200000|2020-07-03 15:30:00|9720.6|9715.6|9721|9716|9721.5|9716.5|9719.6|9714.6|19
1593790500000|2020-07-03 15:35:00|9721.2|9716.2|9720.8|9715.8|9721.2|9716.2|9719.9|9714.9|17
1593790800000|2020-07-03 15:40:00|9720.6|9715.6|9721.1|9716.1|9721.8|9716.8|9720.4|9715.4|4
1593791100000|2020-07-03 15:45:00|9720.9|9715.9|9720.9|9715.9|9721.3|9716.3|9719.9|9714.9|6
1593791400000|2020-07-03 15:50:00|9721.1|9716.1|9721.1|9716.1|9721.3|9716.3|9720.7|9715.7|1
1593791700000|2020-07-03 15:55:00|9720.9|9715.9|9720.1|9715.1|9721.2|9716.2|9719.9|9714.9|16
1593792000000|2020-07-03 16:00:00|9720.3|9715.3|9720.3|9715.3|9720.6|9715.6|9719.5|9714.5|4
1593792300000|2020-07-03 16:05:00|9720.4|9715.4|9720.2|9715.2|9720.6|9715.6|9719.3|9714.3|9
1593792600000|2020-07-03 16:10:00|9720.4|9715.4|9723.3|9718.3|9723.5|9718.5|9720.4|9715.4|6
1593792900000|2020-07-03 16:15:00|9723.5|9718.5|9723.5|9718.5|9724.2|9719.2|9722.8|9717.8|57
1593793200000|2020-07-03 16:20:00|9723.4|9718.4|9721.7|9716.7|9724.1|9719.1|9721.7|9716.7|5
1593793500000|2020-07-03 16:25:00|9721.5|9716.5|9720.7|9715.7|9721.5|9716.5|9719.9|9714.9|18
1593793800000|2020-07-03 16:30:00|9721|9716|9720|9715|9721.2|9716.2|9720|9715|21
1593794100000|2020-07-03 16:35:00|9719.9|9714.9|9720.2|9715.2|9720.9|9715.9|9719.4|9714.4|6
1593794400000|2020-07-03 16:40:00|9720|9715|9720.7|9715.7|9720.7|9715.7|9719.4|9714.4|13
1593794700000|2020-07-03 16:45:00|9720.3|9715.3|9719|9714|9720.6|9715.6|9718.7|9713.7|12
1593795000000|2020-07-03 16:50:00|9718.9|9713.9|9720.4|9715.4|9720.4|9715.4|9718.7|9713.7|6
1593795300000|2020-07-03 16:55:00|9720.6|9715.6|9719.6|9714.6|9721.1|9716.1|9719.6|9714.6|26
1593993600000|2020-07-06 00:00:00|9717.9|9712.9|9712.5|9707.5|9717.9|9712.9|9712.3|9707.3|35
1593993900000|2020-07-06 00:05:00|9712.7|9707.7|9710.1|9705.1|9712.7|9707.7|9708.9|9703.9|54
1593994200000|2020-07-06 00:10:00|9709.9|9704.9|9709.8|9704.8|9710.4|9705.4|9707.5|9702.5|45
1593994500000|2020-07-06 00:15:00|9709.6|9704.6|9707.9|9702.9|9709.7|9704.7|9706.7|9701.7|59
1593994800000|2020-07-06 00:20:00|9708.1|9703.1|9708.1|9703.1|9708.7|9703.7|9706.3|9701.3|19
1593995100000|2020-07-06 00:25:00|9708.2|9703.2|9710.3|9705.3|9710.4|9705.4|9708.2|9703.2|10
1593995400000|2020-07-06 00:30:00|9710.2|9705.2|9709|9704|9710.8|9705.8|9709|9704|27
1593995700000|2020-07-06 00:35:00|9708.8|9703.8|9707.4|9702.4|9709|9704|9706.3|9701.3|24
1593996000000|2020-07-06 00:40:00|9707.6|9702.6|9707.3|9702.3|9707.8|9702.8|9707|9702|9
1593996300000|2020-07-06 00:45:00|9707.1|9702.1|9708.5|9703.5|9708.6|9703.6|9705.8|9700.8|38
1593996600000|2020-07-06 00:50:00|9708.4|9703.4|9709.4|9704.4|9709.8|9704.8|9706.5|9701.5|37
1593996900000|2020-07-06 00:55:00|9709.6|9704.6|9708.3|9703.3|9710.8|9705.8|9708.3|9703.3|79
1593997200000|2020-07-06 01:00:00|9708|9703|9708.7|9703.7|9709.3|9704.3|9707.3|9702.3|67
1593997500000|2020-07-06 01:05:00|9708.9|9703.9|9709.3|9704.3|9709.8|9704.8|9708.3|9703.3|17
1593997800000|2020-07-06 01:10:00|9709|9704|9708.5|9703.5|9709.3|9704.3|9708|9703|10
1593998100000|2020-07-06 01:15:00|9708.3|9703.3|9709.3|9704.3|9709.8|9704.8|9708.3|9703.3|27
1593998400000|2020-07-06 01:20:00|9709.1|9704.1|9709.5|9704.5|9709.8|9704.8|9708.8|9703.8|42
1593998700000|2020-07-06 01:25:00|9709.3|9704.3|9707.3|9702.3|9709.7|9704.7|9707.3|9702.3|20
1593999000000|2020-07-06 01:30:00|9707|9702|9708.3|9703.3|9709.8|9704.8|9706.3|9701.3|30
1593999300000|2020-07-06 01:35:00|9708.5|9703.5|9704.9|9699.9|9708.8|9703.8|9704.9|9699.9|59
1593999600000|2020-07-06 01:40:00|9704.8|9699.8|9704.1|9699.1|9705.5|9700.5|9702.9|9697.9|209
1593999900000|2020-07-06 01:45:00|9703.9|9698.9|9702.8|9697.8|9704.1|9699.1|9702.1|9697.1|63
1594000200000|2020-07-06 01:50:00|9703|9698|9703.5|9698.5|9704|9699|9702.4|9697.4|26
1594000500000|2020-07-06 01:55:00|9703.4|9698.4|9706|9701|9706|9701|9703.4|9698.4|8
1594000800000|2020-07-06 02:00:00|9705.8|9700.8|9705|9700|9705.8|9700.8|9704.1|9699.1|13
1594001100000|2020-07-06 02:05:00|9705.1|9700.1|9705.8|9700.8|9706.1|9701.1|9704.4|9699.4|5
1594001400000|2020-07-06 02:10:00|9705.6|9700.6|9705.3|9700.3|9705.8|9700.8|9703.9|9698.9|13
1594001700000|2020-07-06 02:15:00|9705.1|9700.1|9705.6|9700.6|9705.7|9700.7|9704.4|9699.4|7
1594002000000|2020-07-06 02:20:00|9705.5|9700.5|9706.3|9701.3|9706.3|9701.3|9704.9|9699.9|13
1594002300000|2020-07-06 02:25:00|9706.1|9701.1|9705.4|9700.4|9706.3|9701.3|9704.6|9699.6|2
1594002600000|2020-07-06 02:30:00|9705.3|9700.3|9704.4|9699.4|9706.3|9701.3|9704.4|9699.4|24
1594002900000|2020-07-06 02:35:00|9704.8|9699.8|9703.9|9698.9|9705.3|9700.3|9703.8|9698.8|47
1594003200000|2020-07-06 02:40:00|9704.1|9699.1|9700.4|9695.4|9704.2|9699.2|9699.9|9694.9|22
1594003500000|2020-07-06 02:45:00|9700.3|9695.3|9701.2|9696.2|9701.3|9696.3|9699.3|9694.3|23
1594003800000|2020-07-06 02:50:00|9701.3|9696.3|9701.8|9696.8|9702.2|9697.2|9700.3|9695.3|15
1594004100000|2020-07-06 02:55:00|9701.9|9696.9|9700.5|9695.5|9701.9|9696.9|9700.3|9695.3|12
1594004400000|2020-07-06 03:00:00|9700.3|9695.3|9699.8|9694.8|9700.3|9695.3|9699.3|9694.3|22
1594004700000|2020-07-06 03:05:00|9699.6|9694.6|9699.3|9694.3|9700.8|9695.8|9699.3|9694.3|13
1594005000000|2020-07-06 03:10:00|9699.1|9694.1|9699.5|9694.5|9699.9|9694.9|9698.8|9693.8|13
1594005300000|2020-07-06 03:15:00|9699.1|9694.1|9698.8|9693.8|9699.8|9694.8|9698.6|9693.6|7
1594005600000|2020-07-06 03:20:00|9699|9694|9699.3|9694.3|9700.3|9695.3|9698.8|9693.8|19
1594005900000|2020-07-06 03:25:00|9699.5|9694.5|9699.8|9694.8|9700.3|9695.3|9699.3|9694.3|18
1594006200000|2020-07-06 03:30:00|9699.5|9694.5|9698.8|9693.8|9700.1|9695.1|9698.3|9693.3|15
1594006500000|2020-07-06 03:35:00|9699|9694|9697.8|9692.8|9699|9694|9697.8|9692.8|25
1594006800000|2020-07-06 03:40:00|9697.7|9692.7|9698.3|9693.3|9698.3|9693.3|9697.3|9692.3|9
1594007100000|2020-07-06 03:45:00|9698|9693|9697.5|9692.5|9698.3|9693.3|9697.1|9692.1|12
1594007400000|2020-07-06 03:50:00|9697.3|9692.3|9696.5|9691.5|9697.8|9692.8|9695.6|9690.6|44
1594007700000|2020-07-06 03:55:00|9696.3|9691.3|9695.8|9690.8|9696.5|9691.5|9694.4|9689.4|56
1594008000000|2020-07-06 04:00:00|9695.4|9690.4|9694.8|9689.8|9695.8|9690.8|9694.3|9689.3|19
1594008300000|2020-07-06 04:05:00|9695|9690|9695.8|9690.8|9695.8|9690.8|9694.8|9689.8|4
1594008600000|2020-07-06 04:10:00|9695.6|9690.6|9696|9691|9696.3|9691.3|9695.3|9690.3|8
1594008900000|2020-07-06 04:15:00|9695.8|9690.8|9696.3|9691.3|9696.8|9691.8|9695.8|9690.8|4
1594009200000|2020-07-06 04:20:00|9696.1|9691.1|9695.8|9690.8|9696.3|9691.3|9695.4|9690.4|13
1594009500000|2020-07-06 04:25:00|9696.3|9691.3|9696.6|9691.6|9696.8|9691.8|9696.3|9691.3|32
1594009800000|2020-07-06 04:30:00|9696.5|9691.5|9695.8|9690.8|9696.7|9691.7|9695.8|9690.8|5
1594010100000|2020-07-06 04:35:00|9696|9691|9696.8|9691.8|9696.8|9691.8|9695.8|9690.8|7
1594010400000|2020-07-06 04:40:00|9696.5|9691.5|9695.8|9690.8|9696.5|9691.5|9695.4|9690.4|66
1594010700000|2020-07-06 04:45:00|9695.6|9690.6|9694.3|9689.3|9695.6|9690.6|9694.3|9689.3|6
1594011000000|2020-07-06 04:50:00|9694.1|9689.1|9695.3|9690.3|9695.3|9690.3|9694.1|9689.1|4
1594011300000|2020-07-06 04:55:00|9695.5|9690.5|9690.1|9685.1|9695.8|9690.8|9689.8|9684.8|136
1594011600000|2020-07-06 05:00:00|9690.2|9685.2|9692.6|9687.6|9693|9688|9690|9685|25
1594011900000|2020-07-06 05:05:00|9692.8|9687.8|9693.3|9688.3|9693.5|9688.5|9692.1|9687.1|22
1594012200000|2020-07-06 05:10:00|9693.1|9688.1|9692.8|9687.8|9693.3|9688.3|9692.4|9687.4|2
1594012500000|2020-07-06 05:15:00|9692.6|9687.6|9693.1|9688.1|9693.8|9688.8|9692.6|9687.6|28
1594012800000|2020-07-06 05:20:00|9693.3|9688.3|9691.6|9686.6|9693.3|9688.3|9691.4|9686.4|80
1594013100000|2020-07-06 05:25:00|9691.8|9686.8|9691.3|9686.3|9692|9687|9690.6|9685.6|1
1594013400000|2020-07-06 05:30:00|9690.9|9685.9|9692.1|9687.1|9692.3|9687.3|9690.8|9685.8|19
1594013700000|2020-07-06 05:35:00|9692.3|9687.3|9692.9|9687.9|9693.3|9688.3|9691.9|9686.9|10
1594014000000|2020-07-06 05:40:00|9692.8|9687.8|9693.3|9688.3|9693.8|9688.8|9692.8|9687.8|20
1594014300000|2020-07-06 05:45:00|9693.4|9688.4|9693.8|9688.8|9693.8|9688.8|9692.9|9687.9|26
1594014600000|2020-07-06 05:50:00|9693.6|9688.6|9691.7|9686.7|9693.8|9688.8|9690.4|9685.4|58
1594014900000|2020-07-06 05:55:00|9691.8|9686.8|9688.6|9683.6|9691.8|9686.8|9688.3|9683.3|31
1594015200000|2020-07-06 06:00:00|9688.8|9683.8|9689.4|9684.4|9690.8|9685.8|9688.3|9683.3|142
1594015500000|2020-07-06 06:05:00|9689.3|9684.3|9691.2|9686.2|9691.4|9686.4|9689.3|9684.3|18
1594015800000|2020-07-06 06:10:00|9691|9686|9689.5|9684.5|9691.1|9686.1|9688.8|9683.8|33
1594016100000|2020-07-06 06:15:00|9689.4|9684.4|9690.3|9685.3|9690.3|9685.3|9689.1|9684.1|68
1594016400000|2020-07-06 06:20:00|9690.1|9685.1|9689.8|9684.8|9690.3|9685.3|9688.1|9683.1|30
1594016700000|2020-07-06 06:25:00|9689.9|9684.9|9690.8|9685.8|9691.3|9686.3|9689.8|9684.8|15
1594017000000|2020-07-06 06:30:00|9690.9|9685.9|9691.3|9686.3|9693.3|9688.3|9690.8|9685.8|27
1594017300000|2020-07-06 06:35:00|9691.1|9686.1|9689.3|9684.3|9691.3|9686.3|9689.1|9684.1|20
1594017600000|2020-07-06 06:40:00|9689.1|9684.1|9686.5|9681.5|9689.3|9684.3|9686.3|9681.3|96
1594017900000|2020-07-06 06:45:00|9686.3|9681.3|9683.8|9678.8|9686.5|9681.5|9681.7|9676.7|110
1594018200000|2020-07-06 06:50:00|9684.2|9679.2|9681.9|9676.9|9685.2|9680.2|9681.1|9676.1|39
1594018500000|2020-07-06 06:55:00|9682.2|9677.2|9687.7|9682.7|9687.7|9682.7|9682.2|9677.2|133
1594018800000|2020-07-06 07:00:00|9687.5|9682.5|9685.4|9680.4|9688.5|9683.5|9684.8|9679.8|150
1594019100000|2020-07-06 07:05:00|9685.5|9680.5|9685|9680|9687.9|9682.9|9684.3|9679.3|48
1594019400000|2020-07-06 07:10:00|9684.8|9679.8|9685.8|9680.8|9687.3|9682.3|9682|9677|49
1594019700000|2020-07-06 07:15:00|9685.6|9680.6|9687.3|9682.3|9687.6|9682.6|9684.8|9679.8|48
1594020000000|2020-07-06 07:20:00|9687.4|9682.4|9690.1|9685.1|9690.4|9685.4|9686.6|9681.6|9
1594020300000|2020-07-06 07:25:00|9690.3|9685.3|9687.7|9682.7|9690.3|9685.3|9686.6|9681.6|42
1594020600000|2020-07-06 07:30:00|9687.5|9682.5|9686.5|9681.5|9688.7|9683.7|9686.3|9681.3|14
1594020900000|2020-07-06 07:35:00|9686.7|9681.7|9682.8|9677.8|9686.9|9681.9|9682.5|9677.5|38
1594021200000|2020-07-06 07:40:00|9682.7|9677.7|9681.8|9676.8|9683.7|9678.7|9681.8|9676.8|34
1594021500000|2020-07-06 07:45:00|9681.6|9676.6|9686.3|9681.3|9686.8|9681.8|9681.4|9676.4|19
1594021800000|2020-07-06 07:50:00|9686.5|9681.5|9690.3|9685.3|9690.8|9685.8|9686.3|9681.3|51
1594022100000|2020-07-06 07:55:00|9689.9|9684.9|9686.2|9681.2|9690|9685|9685|9680|54
1594022400000|2020-07-06 08:00:00|9686|9681|9688.3|9683.3|9689.7|9684.7|9685.3|9680.3|38
1594022700000|2020-07-06 08:05:00|9688.1|9683.1|9693.6|9688.6|9694.1|9689.1|9686.6|9681.6|82
1594023000000|2020-07-06 08:10:00|9693.8|9688.8|9692.7|9687.7|9695.9|9690.9|9692.4|9687.4|36
1594023300000|2020-07-06 08:15:00|9692.6|9687.6|9691.4|9686.4|9695.1|9690.1|9690.5|9685.5|30
1594023600000|2020-07-06 08:20:00|9691.6|9686.6|9692.1|9687.1|9692.1|9687.1|9689.7|9684.7|23
1594023900000|2020-07-06 08:25:00|9692.3|9687.3|9692.4|9687.4|9692.6|9687.6|9690.3|9685.3|7
1594024200000|2020-07-06 08:30:00|9692.3|9687.3|9693.7|9688.7|9693.7|9688.7|9691.7|9686.7|49
1594024500000|2020-07-06 08:35:00|9693.5|9688.5|9695.1|9690.1|9696.6|9691.6|9693.5|9688.5|72
1594024800000|2020-07-06 08:40:00|9694.9|9689.9|9695.6|9690.6|9696.3|9691.3|9693.8|9688.8|38
1594025100000|2020-07-06 08:45:00|9695.4|9690.4|9691.8|9686.8|9695.6|9690.6|9691.8|9686.8|30
1594025400000|2020-07-06 08:50:00|9691.7|9686.7|9693.6|9688.6|9694.9|9689.9|9690.2|9685.2|55
1594025700000|2020-07-06 08:55:00|9693.4|9688.4|9690.4|9685.4|9694.1|9689.1|9690.2|9685.2|34
1594026000000|2020-07-06 09:00:00|9690.2|9685.2|9692.1|9687.1|9692.3|9687.3|9690.1|9685.1|56
1594026300000|2020-07-06 09:05:00|9691.9|9686.9|9693.3|9688.3|9694.8|9689.8|9691.7|9686.7|56
1594026600000|2020-07-06 09:10:00|9693.1|9688.1|9691.4|9686.4|9694.3|9689.3|9691.2|9686.2|9
1594026900000|2020-07-06 09:15:00|9691.6|9686.6|9691.9|9686.9|9693.6|9688.6|9691.4|9686.4|33
1594027200000|2020-07-06 09:20:00|9692.1|9687.1|9692.7|9687.7|9693.4|9688.4|9691.7|9686.7|39
1594027500000|2020-07-06 09:25:00|9692.9|9687.9|9693.7|9688.7|9694.6|9689.6|9690.7|9685.7|10
1594027800000|2020-07-06 09:30:00|9693.5|9688.5|9692.8|9687.8|9695|9690|9692.8|9687.8|38
1594028100000|2020-07-06 09:35:00|9692.7|9687.7|9694.2|9689.2|9694.6|9689.6|9691.5|9686.5|15
1594028400000|2020-07-06 09:40:00|9694|9689|9692.9|9687.9|9694.9|9689.9|9692.7|9687.7|3
1594028700000|2020-07-06 09:45:00|9693.1|9688.1|9692.4|9687.4|9694|9689|9692.2|9687.2|7
1594029000000|2020-07-06 09:50:00|9692.6|9687.6|9690.1|9685.1|9692.6|9687.6|9689.7|9684.7|22
1594029300000|2020-07-06 09:55:00|9689.9|9684.9|9688.4|9683.4|9690.1|9685.1|9687.7|9682.7|32
1594029600000|2020-07-06 10:00:00|9688.6|9683.6|9687.6|9682.6|9688.6|9683.6|9686.2|9681.2|27
1594029900000|2020-07-06 10:05:00|9687.8|9682.8|9690.6|9685.6|9690.6|9685.6|9687.4|9682.4|20
1594030200000|2020-07-06 10:10:00|9690.4|9685.4|9685.6|9680.6|9690.6|9685.6|9685.6|9680.6|15
1594030500000|2020-07-06 10:15:00|9685.8|9680.8|9687.4|9682.4|9688.3|9683.3|9685.6|9680.6|36
1594030800000|2020-07-06 10:20:00|9687.2|9682.2|9686.6|9681.6|9689.1|9684.1|9686.2|9681.2|40
1594031100000|2020-07-06 10:25:00|9686.4|9681.4|9688.1|9683.1|9688.5|9683.5|9685.6|9680.6|35
1594031400000|2020-07-06 10:30:00|9687.9|9682.9|9690.1|9685.1|9690.3|9685.3|9686.6|9681.6|30
1594031700000|2020-07-06 10:35:00|9689.9|9684.9|9691.3|9686.3|9691.5|9686.5|9689.8|9684.8|23
1594032000000|2020-07-06 10:40:00|9691.5|9686.5|9691|9686|9692.3|9687.3|9690.3|9685.3|6
1594032300000|2020-07-06 10:45:00|9691.2|9686.2|9691.1|9686.1|9692|9687|9690.7|9685.7|13
1594032600000|2020-07-06 10:50:00|9691.5|9686.5|9691.1|9686.1|9692.6|9687.6|9690.1|9685.1|16
1594032900000|2020-07-06 10:55:00|9690.9|9685.9|9688.6|9683.6|9690.9|9685.9|9688.4|9683.4|19
1594033200000|2020-07-06 11:00:00|9688.8|9683.8|9687.6|9682.6|9689.1|9684.1|9687.3|9682.3|32
1594033500000|2020-07-06 11:05:00|9687.8|9682.8|9686.6|9681.6|9689.8|9684.8|9686.6|9681.6|8
1594033800000|2020-07-06 11:10:00|9686.4|9681.4|9678.1|9673.1|9687|9682|9678|9673|278
1594034100000|2020-07-06 11:15:00|9678|9673|9676.5|9671.5|9679|9674|9675.1|9670.1|212
1594034400000|2020-07-06 11:20:00|9676.3|9671.3|9676.5|9671.5|9678.1|9673.1|9674.1|9669.1|95
1594034700000|2020-07-06 11:25:00|9676.3|9671.3|9676.6|9671.6|9677.7|9672.7|9675.9|9670.9|59
1594035000000|2020-07-06 11:30:00|9676.8|9671.8|9676.3|9671.3|9677.8|9672.8|9675.4|9670.4|25
1594035300000|2020-07-06 11:35:00|9676.1|9671.1|9676.1|9671.1|9677.6|9672.6|9675.1|9670.1|22
1594035600000|2020-07-06 11:40:00|9676.3|9671.3|9677.6|9672.6|9678.4|9673.4|9675.9|9670.9|58
1594035900000|2020-07-06 11:45:00|9677.4|9672.4|9674.9|9669.9|9677.6|9672.6|9674.9|9669.9|42
1594036200000|2020-07-06 11:50:00|9674.7|9669.7|9672.1|9667.1|9675.2|9670.2|9671.1|9666.1|134
1594036500000|2020-07-06 11:55:00|9672.3|9667.3|9672.1|9667.1|9672.7|9667.7|9670.8|9665.8|57
1594036800000|2020-07-06 12:00:00|9671.9|9666.9|9671.4|9666.4|9674.3|9669.3|9671.4|9666.4|112
1594037100000|2020-07-06 12:05:00|9671.3|9666.3|9670.3|9665.3|9673.7|9668.7|9670.3|9665.3|44
1594037400000|2020-07-06 12:10:00|9670.2|9665.2|9667.9|9662.9|9670.4|9665.4|9667.6|9662.6|83
1594037700000|2020-07-06 12:15:00|9667.7|9662.7|9667.2|9662.2|9669.7|9664.7|9666.6|9661.6|115
1594038000000|2020-07-06 12:20:00|9667.1|9662.1|9667.8|9662.8|9669.3|9664.3|9665.7|9660.7|65
1594038300000|2020-07-06 12:25:00|9667.6|9662.6|9668.8|9663.8|9669|9664|9666.2|9661.2|90
1594038600000|2020-07-06 12:30:00|9669.1|9664.1|9670.5|9665.5|9671.6|9666.6|9667.6|9662.6|85
1594038900000|2020-07-06 12:35:00|9670.6|9665.6|9668.1|9663.1|9670.6|9665.6|9667.4|9662.4|109
1594039200000|2020-07-06 12:40:00|9667.9|9662.9|9670.6|9665.6|9671.3|9666.3|9667.6|9662.6|54
1594039500000|2020-07-06 12:45:00|9670.9|9665.9|9669.1|9664.1|9670.9|9665.9|9668.6|9663.6|53
1594039800000|2020-07-06 12:50:00|9668.9|9663.9|9666.3|9661.3|9670.1|9665.1|9666.1|9661.1|42
1594040100000|2020-07-06 12:55:00|9665.8|9660.8|9665.8|9660.8|9668.1|9663.1|9665.6|9660.6|73
1594040400000|2020-07-06 13:00:00|9665.7|9660.7|9666.3|9661.3|9668.2|9663.2|9665|9660|151
1594040700000|2020-07-06 13:05:00|9666.2|9661.2|9666|9661|9667.2|9662.2|9665.3|9660.3|83
1594041000000|2020-07-06 13:10:00|9665.9|9660.9|9667.8|9662.8|9668.5|9663.5|9662.8|9657.8|53
1594041300000|2020-07-06 13:15:00|9668|9663|9666.3|9661.3|9668|9663|9665.4|9660.4|34
1594041600000|2020-07-06 13:20:00|9666.5|9661.5|9665.8|9660.8|9667|9662|9664.1|9659.1|14
1594041900000|2020-07-06 13:25:00|9665.6|9660.6|9664.9|9659.9|9665.8|9660.8|9663.4|9658.4|23
1594042200000|2020-07-06 13:30:00|9664.8|9659.8|9660.3|9655.3|9665.1|9660.1|9660.3|9655.3|361
1594042500000|2020-07-06 13:35:00|9659.2|9654.2|9658.1|9653.1|9660.8|9655.8|9657.3|9652.3|1059
1594042800000|2020-07-06 13:40:00|9657.6|9652.6|9655.8|9650.8|9658.6|9653.6|9654.9|9649.9|1742
1594043100000|2020-07-06 13:45:00|9655.5|9650.5|9654.3|9649.3|9655.9|9650.9|9653|9648|913
1594043400000|2020-07-06 13:50:00|9654.4|9649.4|9662.4|9657.4|9662.6|9657.6|9653.2|9648.2|389
1594043700000|2020-07-06 13:55:00|9662.3|9657.3|9665.9|9660.9|9665.9|9660.9|9660.8|9655.8|245
1594044000000|2020-07-06 14:00:00|9665.8|9660.8|9670.8|9665.8|9671.8|9666.8|9659.7|9654.7|694
1594044300000|2020-07-06 14:05:00|9670.6|9665.6|9673.1|9668.1|9675.1|9670.1|9670.6|9665.6|326
1594044600000|2020-07-06 14:10:00|9673.3|9668.3|9674.6|9669.6|9677.7|9672.7|9670.8|9665.8|187
1594044900000|2020-07-06 14:15:00|9674.9|9669.9|9674.4|9669.4|9676.4|9671.4|9672.3|9667.3|147
1594045200000|2020-07-06 14:20:00|9674.5|9669.5|9676.6|9671.6|9676.6|9671.6|9673.3|9668.3|86
1594045500000|2020-07-06 14:25:00|9676.3|9671.3|9677.1|9672.1|9678.8|9673.8|9675.6|9670.6|99
1594045800000|2020-07-06 14:30:00|9677.3|9672.3|9675.1|9670.1|9677.8|9672.8|9673.8|9668.8|82
1594046100000|2020-07-06 14:35:00|9675.3|9670.3|9673.6|9668.6|9677.4|9672.4|9673.1|9668.1|90
1594046400000|2020-07-06 14:40:00|9673.8|9668.8|9670.3|9665.3|9674.3|9669.3|9669.8|9664.8|97
1594046700000|2020-07-06 14:45:00|9670.1|9665.1|9666.3|9661.3|9673.5|9668.5|9665.9|9660.9|156
1594047000000|2020-07-06 14:50:00|9666.1|9661.1|9667.4|9662.4|9671.3|9666.3|9665.9|9660.9|152
1594047300000|2020-07-06 14:55:00|9667.3|9662.3|9669.3|9664.3|9670.3|9665.3|9665.2|9660.2|323
1594047600000|2020-07-06 15:00:00|9669.1|9664.1|9670.9|9665.9|9671.8|9666.8|9668.8|9663.8|267
1594047900000|2020-07-06 15:05:00|9670.7|9665.7|9672.9|9667.9|9675.3|9670.3|9670.4|9665.4|85
1594048200000|2020-07-06 15:10:00|9673.6|9668.6|9678|9673|9678.4|9673.4|9673.1|9668.1|82
1594048500000|2020-07-06 15:15:00|9677.9|9672.9|9677.9|9672.9|9679.9|9674.9|9677.4|9672.4|135
1594048800000|2020-07-06 15:20:00|9678.1|9673.1|9679|9674|9680|9675|9677.6|9672.6|67
1594049100000|2020-07-06 15:25:00|9678.8|9673.8|9674.5|9669.5|9679|9674|9674.3|9669.3|48
1594049400000|2020-07-06 15:30:00|9674.8|9669.8|9678.2|9673.2|9678.4|9673.4|9674.8|9669.8|41
1594049700000|2020-07-06 15:35:00|9678|9673|9677.2|9672.2|9678|9673|9675.8|9670.8|32
1594050000000|2020-07-06 15:40:00|9677|9672|9679.8|9674.8|9680.8|9675.8|9676.5|9671.5|69
1594050300000|2020-07-06 15:45:00|9680|9675|9679.9|9674.9|9681.2|9676.2|9677.9|9672.9|58
1594050600000|2020-07-06 15:50:00|9680.1|9675.1|9679.8|9674.8|9680.8|9675.8|9678.9|9673.9|70
1594050900000|2020-07-06 15:55:00|9680.3|9675.3|9679.9|9674.9|9680.3|9675.3|9677.8|9672.8|68
1594051200000|2020-07-06 16:00:00|9680.1|9675.1|9678.4|9673.4|9680.8|9675.8|9677.8|9672.8|56
1594051500000|2020-07-06 16:05:00|9678.6|9673.6|9679.1|9674.1|9680|9675|9678.3|9673.3|7
1594051800000|2020-07-06 16:10:00|9679.3|9674.3|9677.9|9672.9|9679.4|9674.4|9677.1|9672.1|30
1594052100000|2020-07-06 16:15:00|9677.7|9672.7|9676.8|9671.8|9677.9|9672.9|9675.9|9670.9|23
1594052400000|2020-07-06 16:20:00|9676.4|9671.4|9675.7|9670.7|9676.8|9671.8|9675.4|9670.4|23
1594052700000|2020-07-06 16:25:00|9675.9|9670.9|9676.7|9671.7|9677.8|9672.8|9675.9|9670.9|8
1594053000000|2020-07-06 16:30:00|9676.6|9671.6|9677.4|9672.4|9678.6|9673.6|9676.1|9671.1|28
1594053300000|2020-07-06 16:35:00|9677.1|9672.1|9675|9670|9677.1|9672.1|9674.9|9669.9|65
1594053600000|2020-07-06 16:40:00|9674.9|9669.9|9676.9|9671.9|9677.3|9672.3|9674.9|9669.9|17
1594053900000|2020-07-06 16:45:00|9676.4|9671.4|9676.2|9671.2|9677.1|9672.1|9675.7|9670.7|6
1594054200000|2020-07-06 16:50:00|9675.9|9670.9|9676.8|9671.8|9677.3|9672.3|9675.9|9670.9|73
1594054500000|2020-07-06 16:55:00|9677.1|9672.1|9678.4|9673.4|9679.4|9674.4|9676.9|9671.9|32
1594054800000|2020-07-06 17:00:00|9678.6|9673.6|9676.2|9671.2|9678.6|9673.6|9676.2|9671.2|27
1594055100000|2020-07-06 17:05:00|9676.4|9671.4|9674.9|9669.9|9676.4|9671.4|9673.9|9668.9|69
1594055400000|2020-07-06 17:10:00|9675.1|9670.1|9674.3|9669.3|9675.3|9670.3|9673.9|9668.9|6
1594055700000|2020-07-06 17:15:00|9674.2|9669.2|9675.4|9670.4|9676.1|9671.1|9674.2|9669.2|4
1594056000000|2020-07-06 17:20:00|9675.2|9670.2|9674.1|9669.1|9675.6|9670.6|9673.9|9668.9|13
1594056300000|2020-07-06 17:25:00|9674.3|9669.3|9675.3|9670.3|9676.6|9671.6|9674.1|9669.1|98
1594056600000|2020-07-06 17:30:00|9675.1|9670.1|9675.2|9670.2|9675.3|9670.3|9673.8|9668.8|20
1594056900000|2020-07-06 17:35:00|9675.3|9670.3|9674.1|9669.1|9675.8|9670.8|9673.3|9668.3|13
1594057200000|2020-07-06 17:40:00|9673.9|9668.9|9673.8|9668.8|9674.8|9669.8|9673.5|9668.5|8
1594057500000|2020-07-06 17:45:00|9673.6|9668.6|9669.9|9664.9|9673.6|9668.6|9669.5|9664.5|36
1594057800000|2020-07-06 17:50:00|9670.1|9665.1|9670.4|9665.4|9670.8|9665.8|9669.8|9664.8|107
1594058100000|2020-07-06 17:55:00|9670.6|9665.6|9671.8|9666.8|9672.4|9667.4|9670.6|9665.6|19
1594058400000|2020-07-06 18:00:00|9671.7|9666.7|9672.9|9667.9|9673.1|9668.1|9671.4|9666.4|20
1594058700000|2020-07-06 18:05:00|9673.1|9668.1|9674.1|9669.1|9674.5|9669.5|9672.9|9667.9|21
1594059000000|2020-07-06 18:10:00|9673.9|9668.9|9674.6|9669.6|9674.6|9669.6|9673.4|9668.4|23
1594059300000|2020-07-06 18:15:00|9675.1|9670.1|9674.8|9669.8|9676.1|9671.1|9674.7|9669.7|44
1594059600000|2020-07-06 18:20:00|9674.7|9669.7|9673.7|9668.7|9674.7|9669.7|9672.7|9667.7|41
1594059900000|2020-07-06 18:25:00|9673.8|9668.8|9674.2|9669.2|9674.2|9669.2|9672.8|9667.8|11
1594060200000|2020-07-06 18:30:00|9674|9669|9673.1|9668.1|9674.7|9669.7|9672.8|9667.8|38
1594060500000|2020-07-06 18:35:00|9672.8|9667.8|9671.7|9666.7|9673.1|9668.1|9671.3|9666.3|25
1594060800000|2020-07-06 18:40:00|9671.6|9666.6|9671.4|9666.4|9672.1|9667.1|9671.2|9666.2|38
1594061100000|2020-07-06 18:45:00|9671.6|9666.6|9671.4|9666.4|9672.9|9667.9|9671.3|9666.3|21
1594061400000|2020-07-06 18:50:00|9671.6|9666.6|9670.8|9665.8|9672.4|9667.4|9670.8|9665.8|20
1594061700000|2020-07-06 18:55:00|9670.9|9665.9|9671.1|9666.1|9671.1|9666.1|9668.9|9663.9|102
1594062000000|2020-07-06 19:00:00|9671.3|9666.3|9674.1|9669.1|9674.1|9669.1|9670.7|9665.7|43
1594062300000|2020-07-06 19:05:00|9674.3|9669.3|9674.3|9669.3|9675.1|9670.1|9674.1|9669.1|10
1594062600000|2020-07-06 19:10:00|9674.2|9669.2|9674.2|9669.2|9675.1|9670.1|9673.9|9668.9|35
1594062900000|2020-07-06 19:15:00|9674.1|9669.1|9673.1|9668.1|9675.4|9670.4|9673.1|9668.1|62
1594063200000|2020-07-06 19:20:00|9673.3|9668.3|9674.3|9669.3|9674.7|9669.7|9673.3|9668.3|12
1594063500000|2020-07-06 19:25:00|9674.5|9669.5|9673.8|9668.8|9674.8|9669.8|9673.4|9668.4|3
1594063800000|2020-07-06 19:30:00|9673.6|9668.6|9674.1|9669.1|9675.5|9670.5|9673.4|9668.4|29
1594064100000|2020-07-06 19:35:00|9674.3|9669.3|9677.1|9672.1|9677.3|9672.3|9674.1|9669.1|14
1594064400000|2020-07-06 19:40:00|9676.9|9671.9|9675.4|9670.4|9677.6|9672.6|9675.2|9670.2|29
1594064700000|2020-07-06 19:45:00|9675.8|9670.8|9675.9|9670.9|9676.3|9671.3|9674.4|9669.4|52
1594065000000|2020-07-06 19:50:00|9675.8|9670.8|9675.4|9670.4|9676.6|9671.6|9675.2|9670.2|22
1594065300000|2020-07-06 19:55:00|9675.6|9670.6|9675.3|9670.3|9676.1|9671.1|9674.4|9669.4|148
1594065600000|2020-07-06 20:00:00|9675.4|9670.4|9673.6|9668.6|9675.6|9670.6|9673.3|9668.3|59
1594065900000|2020-07-06 20:05:00|9673.4|9668.4|9673.5|9668.5|9673.7|9668.7|9673.1|9668.1|3
1594066200000|2020-07-06 20:10:00|9673.3|9668.3|9673.3|9668.3|9673.9|9668.9|9673.3|9668.3|5
1594085400000|2020-07-07 01:30:00|9665.7|9660.7|9664.3|9659.3|9665.7|9660.7|9663.3|9658.3|2
1594085700000|2020-07-07 01:35:00|9664.4|9659.4|9667.5|9662.5|9667.7|9662.7|9664.4|9659.4|4
1594086000000|2020-07-07 01:40:00|9667.7|9662.7|9670.7|9665.7|9670.9|9665.9|9667.3|9662.3|38
1594086300000|2020-07-07 01:45:00|9670.9|9665.9|9672|9667|9672.2|9667.2|9669.8|9664.8|25
1594086600000|2020-07-07 01:50:00|9672.2|9667.2|9671.6|9666.6|9673.6|9668.6|9671.3|9666.3|27
1594086900000|2020-07-07 01:55:00|9671.7|9666.7|9673.8|9668.8|9674.1|9669.1|9670.7|9665.7|195
1594087200000|2020-07-07 02:00:00|9673.9|9668.9|9672.4|9667.4|9674.4|9669.4|9671.9|9666.9|16
1594087500000|2020-07-07 02:05:00|9672.6|9667.6|9672.2|9667.2|9673.6|9668.6|9671.5|9666.5|29
1594087800000|2020-07-07 02:10:00|9672|9667|9671.9|9666.9|9672.9|9667.9|9671.2|9666.2|7
1594088100000|2020-07-07 02:15:00|9672.1|9667.1|9672.1|9667.1|9673.4|9668.4|9671.4|9666.4|6
1594088400000|2020-07-07 02:20:00|9671.9|9666.9|9671.5|9666.5|9672.4|9667.4|9670.7|9665.7|21
1594088700000|2020-07-07 02:25:00|9671.7|9666.7|9672.8|9667.8|9674.1|9669.1|9671.5|9666.5|16
1594089000000|2020-07-07 02:30:00|9672.7|9667.7|9675.1|9670.1|9675.1|9670.1|9672.7|9667.7|69
1594089300000|2020-07-07 02:35:00|9674.9|9669.9|9674.6|9669.6|9675.4|9670.4|9674.1|9669.1|122
1594089600000|2020-07-07 02:40:00|9674.8|9669.8|9676.1|9671.1|9676.6|9671.6|9673.7|9668.7|172
1594089900000|2020-07-07 02:45:00|9675.9|9670.9|9676.1|9671.1|9677.6|9672.6|9675.6|9670.6|141
1594090200000|2020-07-07 02:50:00|9676.3|9671.3|9678.6|9673.6|9678.6|9673.6|9676.1|9671.1|21
1594090500000|2020-07-07 02:55:00|9678.8|9673.8|9678.1|9673.1|9679.1|9674.1|9677.2|9672.2|19
1594090800000|2020-07-07 03:00:00|9678.2|9673.2|9675.7|9670.7|9678.2|9673.2|9675.1|9670.1|65
1594091100000|2020-07-07 03:05:00|9675.9|9670.9|9676.8|9671.8|9677.7|9672.7|9675.7|9670.7|6
1594091400000|2020-07-07 03:10:00|9676.3|9671.3|9675.9|9670.9|9676.7|9671.7|9675.2|9670.2|43
1594091700000|2020-07-07 03:15:00|9676.1|9671.1|9675.4|9670.4|9676.4|9671.4|9674.7|9669.7|14
1594092000000|2020-07-07 03:20:00|9675.2|9670.2|9676.2|9671.2|9676.2|9671.2|9674.9|9669.9|8
1594092300000|2020-07-07 03:25:00|9676|9671|9674.8|9669.8|9676|9671|9674.7|9669.7|12
1594092600000|2020-07-07 03:30:00|9675|9670|9674.2|9669.2|9675|9670|9674|9669|5
1594092900000|2020-07-07 03:35:00|9674.4|9669.4|9674.2|9669.2|9675.1|9670.1|9673.8|9668.8|6
1594093200000|2020-07-07 03:40:00|9674|9669|9674.1|9669.1|9674.9|9669.9|9673.7|9668.7|14
1594093500000|2020-07-07 03:45:00|9674.2|9669.2|9675.2|9670.2|9675.6|9670.6|9674.2|9669.2|17
1594093800000|2020-07-07 03:50:00|9675.4|9670.4|9675.2|9670.2|9676.4|9671.4|9674.8|9669.8|6
1594094100000|2020-07-07 03:55:00|9675|9670|9675.5|9670.5|9675.7|9670.7|9674.4|9669.4|5
1594094400000|2020-07-07 04:00:00|9675.7|9670.7|9675.9|9670.9|9676.4|9671.4|9675.5|9670.5|9
1594094700000|2020-07-07 04:05:00|9675.8|9670.8|9676.6|9671.6|9677.1|9672.1|9675.7|9670.7|12
1594095000000|2020-07-07 04:10:00|9676.9|9671.9|9677.4|9672.4|9678.1|9673.1|9676.9|9671.9|10
1594095300000|2020-07-07 04:15:00|9677.3|9672.3|9676.9|9671.9|9677.6|9672.6|9676.1|9671.1|8
1594095600000|2020-07-07 04:20:00|9676.7|9671.7|9674.8|9669.8|9676.9|9671.9|9674.8|9669.8|7
1594095900000|2020-07-07 04:25:00|9674.6|9669.6|9676|9671|9676|9671|9674.6|9669.6|0
1594096200000|2020-07-07 04:30:00|9675.8|9670.8|9674.7|9669.7|9677|9672|9674|9669|14
1594096500000|2020-07-07 04:35:00|9674.5|9669.5|9675.2|9670.2|9676.4|9671.4|9674.2|9669.2|6
1594096800000|2020-07-07 04:40:00|9675|9670|9675.2|9670.2|9675.6|9670.6|9674.9|9669.9|3
1594097100000|2020-07-07 04:45:00|9675.4|9670.4|9673.7|9668.7|9675.6|9670.6|9673.3|9668.3|12
1594097400000|2020-07-07 04:50:00|9673.5|9668.5|9673.9|9668.9|9673.9|9668.9|9672.8|9667.8|19
1594097700000|2020-07-07 04:55:00|9673.8|9668.8|9673.9|9668.9|9674.1|9669.1|9673.5|9668.5|5
1594098000000|2020-07-07 05:00:00|9674.1|9669.1|9672.2|9667.2|9674.9|9669.9|9672.2|9667.2|3
1594098300000|2020-07-07 05:05:00|9672.4|9667.4|9671.8|9666.8|9672.4|9667.4|9671.2|9666.2|7
1594098600000|2020-07-07 05:10:00|9671.9|9666.9|9671.3|9666.3|9672|9667|9671.3|9666.3|4
1594098900000|2020-07-07 05:15:00|9671.5|9666.5|9672.7|9667.7|9672.7|9667.7|9671.3|9666.3|35
1594099200000|2020-07-07 05:20:00|9673|9668|9674.2|9669.2|9674.2|9669.2|9672.7|9667.7|10
1594099500000|2020-07-07 05:25:00|9674|9669|9675.2|9670.2|9675.4|9670.4|9673.5|9668.5|14
1594099800000|2020-07-07 05:30:00|9675.4|9670.4|9677.8|9672.8|9678.2|9673.2|9675.2|9670.2|48
1594100100000|2020-07-07 05:35:00|9677.9|9672.9|9679.2|9674.2|9679.3|9674.3|9677.8|9672.8|33
1594100400000|2020-07-07 05:40:00|9679.4|9674.4|9679.8|9674.8|9681.2|9676.2|9679.2|9674.2|67
1594100700000|2020-07-07 05:45:00|9679.9|9674.9|9681.3|9676.3|9681.3|9676.3|9679.8|9674.8|9
1594101000000|2020-07-07 05:50:00|9681|9676|9681|9676|9681.7|9676.7|9680.8|9675.8|13
1594101300000|2020-07-07 05:55:00|9681.2|9676.2|9679|9674|9682.3|9677.3|9678.8|9673.8|19
1594101600000|2020-07-07 06:00:00|9678.8|9673.8|9682.3|9677.3|9683.3|9678.3|9678.8|9673.8|84
1594101900000|2020-07-07 06:05:00|9682.1|9677.1|9682.8|9677.8|9683.2|9678.2|9681.3|9676.3|20
1594102200000|2020-07-07 06:10:00|9682.9|9677.9|9685.8|9680.8|9687.8|9682.8|9682.9|9677.9|110
1594102500000|2020-07-07 06:15:00|9685.9|9680.9|9684.1|9679.1|9687.4|9682.4|9683.4|9678.4|28
1594102800000|2020-07-07 06:20:00|9684.3|9679.3|9683.8|9678.8|9684.9|9679.9|9683.3|9678.3|20
1594103100000|2020-07-07 06:25:00|9683.9|9678.9|9683.6|9678.6|9684.7|9679.7|9683.3|9678.3|16
1594103400000|2020-07-07 06:30:00|9683.3|9678.3|9682.1|9677.1|9684.1|9679.1|9681.6|9676.6|47
1594103700000|2020-07-07 06:35:00|9681.9|9676.9|9680.8|9675.8|9681.9|9676.9|9679.6|9674.6|57
1594104000000|2020-07-07 06:40:00|9680.6|9675.6|9683.5|9678.5|9683.5|9678.5|9680.6|9675.6|38
1594104300000|2020-07-07 06:45:00|9683.6|9678.6|9686.4|9681.4|9686.4|9681.4|9683.6|9678.6|71
1594104600000|2020-07-07 06:50:00|9686.2|9681.2|9689.1|9684.1|9689.1|9684.1|9684.4|9679.4|59
1594104900000|2020-07-07 06:55:00|9689.3|9684.3|9690.1|9685.1|9690.8|9685.8|9688.8|9683.8|94
1594105200000|2020-07-07 07:00:00|9689.8|9684.8|9691.8|9686.8|9692.8|9687.8|9688.6|9683.6|115
1594105500000|2020-07-07 07:05:00|9691.6|9686.6|9689.8|9684.8|9692.3|9687.3|9689.3|9684.3|76
1594105800000|2020-07-07 07:10:00|9689.9|9684.9|9692.3|9687.3|9692.9|9687.9|9689.1|9684.1|71
1594106100000|2020-07-07 07:15:00|9692.4|9687.4|9691.8|9686.8|9693.1|9688.1|9689.8|9684.8|49
1594106400000|2020-07-07 07:20:00|9691.6|9686.6|9697.3|9692.3|9697.6|9692.6|9690.8|9685.8|229
1594106700000|2020-07-07 07:25:00|9697.4|9692.4|9696.6|9691.6|9699.4|9694.4|9695.2|9690.2|69
1594107000000|2020-07-07 07:30:00|9696.9|9691.9|9695.6|9690.6|9698.9|9693.9|9695.1|9690.1|79
1594107300000|2020-07-07 07:35:00|9695.8|9690.8|9695.2|9690.2|9696.6|9691.6|9693.8|9688.8|68
1594107600000|2020-07-07 07:40:00|9695|9690|9695.3|9690.3|9695.8|9690.8|9693.6|9688.6|96
1594107900000|2020-07-07 07:45:00|9695.4|9690.4|9693.6|9688.6|9697.3|9692.3|9693.4|9688.4|57
1594108200000|2020-07-07 07:50:00|9693.8|9688.8|9695.1|9690.1|9695.8|9690.8|9693.4|9688.4|51
1594108500000|2020-07-07 07:55:00|9694.9|9689.9|9694.5|9689.5|9695.1|9690.1|9691.9|9686.9|63
1594108800000|2020-07-07 08:00:00|9694.4|9689.4|9696.3|9691.3|9696.3|9691.3|9691.9|9686.9|78
1594109100000|2020-07-07 08:05:00|9696.6|9691.6|9694.9|9689.9|9697.8|9692.8|9694.7|9689.7|81
1594109400000|2020-07-07 08:10:00|9695.1|9690.1|9695.5|9690.5|9695.7|9690.7|9692.4|9687.4|111
1594109700000|2020-07-07 08:15:00|9695.4|9690.4|9694.9|9689.9|9696.6|9691.6|9694.4|9689.4|54
1594110000000|2020-07-07 08:20:00|9695.1|9690.1|9693.5|9688.5|9695.9|9690.9|9693.4|9688.4|141
1594110300000|2020-07-07 08:25:00|9693.4|9688.4|9704.4|9699.4|9704.9|9699.9|9693.4|9688.4|162
1594110600000|2020-07-07 08:30:00|9704.2|9699.2|9700.9|9695.9|9704.4|9699.4|9700.2|9695.2|91
1594110900000|2020-07-07 08:35:00|9701.4|9696.4|9701.1|9696.1|9701.8|9696.8|9698.5|9693.5|70
1594111200000|2020-07-07 08:40:00|9701.3|9696.3|9703.2|9698.2|9703.4|9698.4|9700.4|9695.4|70
1594111500000|2020-07-07 08:45:00|9703.4|9698.4|9703.4|9698.4|9704.9|9699.9|9702.4|9697.4|93
1594111800000|2020-07-07 08:50:00|9703.7|9698.7|9702.1|9697.1|9705.4|9700.4|9701.4|9696.4|71
1594112100000|2020-07-07 08:55:00|9702.2|9697.2|9708.7|9703.7|9709.7|9704.7|9701.7|9696.7|167
1594112400000|2020-07-07 09:00:00|9708.9|9703.9|9712.1|9707.1|9713.4|9708.4|9707.4|9702.4|195
1594112700000|2020-07-07 09:05:00|9712.2|9707.2|9709.3|9704.3|9712.7|9707.7|9707.7|9702.7|102
1594113000000|2020-07-07 09:10:00|9709.6|9704.6|9708.7|9703.7|9710.9|9705.9|9707.9|9702.9|78
1594113300000|2020-07-07 09:15:00|9708.9|9703.9|9708.5|9703.5|9709.6|9704.6|9706.5|9701.5|40
1594113600000|2020-07-07 09:20:00|9708.4|9703.4|9706.9|9701.9|9709.4|9704.4|9706.4|9701.4|72
1594113900000|2020-07-07 09:25:00|9707.4|9702.4|9709|9704|9710.1|9705.1|9707.4|9702.4|42
1594114200000|2020-07-07 09:30:00|9708.9|9703.9|9708.5|9703.5|9710.1|9705.1|9706.9|9701.9|84
1594114500000|2020-07-07 09:35:00|9708.4|9703.4|9708.6|9703.6|9709.9|9704.9|9707.3|9702.3|66
1594114800000|2020-07-07 09:40:00|9708.7|9703.7|9707.8|9702.8|9709.4|9704.4|9707.4|9702.4|114
1594115100000|2020-07-07 09:45:00|9707.9|9702.9|9708.9|9703.9|9709.3|9704.3|9707.9|9702.9|29
1594115400000|2020-07-07 09:50:00|9709.3|9704.3|9705.3|9700.3|9711.3|9706.3|9705.3|9700.3|63
1594115700000|2020-07-07 09:55:00|9705.4|9700.4|9703.1|9698.1|9705.4|9700.4|9702.3|9697.3|90
1594116000000|2020-07-07 10:00:00|9703.3|9698.3|9703|9698|9703.6|9698.6|9701.8|9696.8|37
1594116300000|2020-07-07 10:05:00|9703.2|9698.2|9701.3|9696.3|9704.1|9699.1|9701.3|9696.3|20
1594116600000|2020-07-07 10:10:00|9701.4|9696.4|9699.6|9694.6|9701.6|9696.6|9698.3|9693.3|99
1594116900000|2020-07-07 10:15:00|9700.1|9695.1|9701|9696|9702.7|9697.7|9696.6|9691.6|64
1594117200000|2020-07-07 10:20:00|9701.2|9696.2|9702.6|9697.6|9703.5|9698.5|9700.9|9695.9|21
1594117500000|2020-07-07 10:25:00|9702.4|9697.4|9700.3|9695.3|9702.8|9697.8|9699.6|9694.6|18
1594117800000|2020-07-07 10:30:00|9700.4|9695.4|9697.8|9692.8|9701.6|9696.6|9697.8|9692.8|16
1594118100000|2020-07-07 10:35:00|9697.9|9692.9|9697.6|9692.6|9700.1|9695.1|9695.6|9690.6|32
1594118400000|2020-07-07 10:40:00|9697.8|9692.8|9699.1|9694.1|9700.9|9695.9|9696.8|9691.8|33
1594118700000|2020-07-07 10:45:00|9699.4|9694.4|9698.1|9693.1|9699.4|9694.4|9697.1|9692.1|41
1594119000000|2020-07-07 10:50:00|9697.9|9692.9|9698.4|9693.4|9700.1|9695.1|9697.1|9692.1|71
1594119300000|2020-07-07 10:55:00|9698.3|9693.3|9697.9|9692.9|9699.7|9694.7|9697.3|9692.3|32
1594119600000|2020-07-07 11:00:00|9697.8|9692.8|9697.4|9692.4|9699.6|9694.6|9697.3|9692.3|28
1594119900000|2020-07-07 11:05:00|9697.7|9692.7|9695.4|9690.4|9697.7|9692.7|9694.6|9689.6|55
1594120200000|2020-07-07 11:10:00|9695.6|9690.6|9694.4|9689.4|9696.1|9691.1|9692.8|9687.8|17
1594120500000|2020-07-07 11:15:00|9694.6|9689.6|9691.5|9686.5|9694.8|9689.8|9690.8|9685.8|109
1594120800000|2020-07-07 11:20:00|9691.4|9686.4|9694.6|9689.6|9694.8|9689.8|9690.3|9685.3|14
1594121100000|2020-07-07 11:25:00|9694.4|9689.4|9691.7|9686.7|9694.6|9689.6|9690.5|9685.5|27
1594121400000|2020-07-07 11:30:00|9691.9|9686.9|9691.6|9686.6|9692.6|9687.6|9690.3|9685.3|20
1594121700000|2020-07-07 11:35:00|9691.8|9686.8|9692.3|9687.3|9692.7|9687.7|9690.4|9685.4|29
1594122000000|2020-07-07 11:40:00|9692.4|9687.4|9688.6|9683.6|9692.8|9687.8|9688.4|9683.4|15
1594122300000|2020-07-07 11:45:00|9688.4|9683.4|9685.9|9680.9|9688.8|9683.8|9685.1|9680.1|91
1594122600000|2020-07-07 11:50:00|9686.1|9681.1|9690|9685|9690|9685|9685.6|9680.6|40
1594122900000|2020-07-07 11:55:00|9690.2|9685.2|9689.1|9684.1|9691.2|9686.2|9688.4|9683.4|51
1594123200000|2020-07-07 12:00:00|9688.9|9683.9|9688.6|9683.6|9689.6|9684.6|9686.8|9681.8|69
1594123500000|2020-07-07 12:05:00|9688.4|9683.4|9689.4|9684.4|9690.6|9685.6|9687.8|9682.8|39
1594123800000|2020-07-07 12:10:00|9689.6|9684.6|9688.4|9683.4|9690.4|9685.4|9688|9683|16
1594124100000|2020-07-07 12:15:00|9688.3|9683.3|9689.8|9684.8|9690.5|9685.5|9687.9|9682.9|47
1594124400000|2020-07-07 12:20:00|9689.6|9684.6|9687.3|9682.3|9689.6|9684.6|9687.2|9682.2|86
1594124700000|2020-07-07 12:25:00|9687.6|9682.6|9687.3|9682.3|9689.1|9684.1|9686.3|9681.3|72
1594125000000|2020-07-07 12:30:00|9687.2|9682.2|9688.6|9683.6|9689.4|9684.4|9686.4|9681.4|69
1594125300000|2020-07-07 12:35:00|9688.4|9683.4|9687.8|9682.8|9689|9684|9687.1|9682.1|31
1594125600000|2020-07-07 12:40:00|9687.6|9682.6|9687.1|9682.1|9687.8|9682.8|9686.3|9681.3|3
1594125900000|2020-07-07 12:45:00|9687.3|9682.3|9683.8|9678.8|9687.3|9682.3|9683.8|9678.8|34
1594126200000|2020-07-07 12:50:00|9683.9|9678.9|9683.8|9678.8|9684.1|9679.1|9682.8|9677.8|76
1594126500000|2020-07-07 12:55:00|9683.6|9678.6|9680.7|9675.7|9683.8|9678.8|9679|9674|123
1594126800000|2020-07-07 13:00:00|9680.8|9675.8|9682.4|9677.4|9682.9|9677.9|9679.8|9674.8|73
1594127100000|2020-07-07 13:05:00|9682.3|9677.3|9685.1|9680.1|9686.1|9681.1|9680.4|9675.4|85
1594127400000|2020-07-07 13:10:00|9684.9|9679.9|9681.1|9676.1|9684.9|9679.9|9680.9|9675.9|52
1594127700000|2020-07-07 13:15:00|9680.9|9675.9|9678.6|9673.6|9681.6|9676.6|9678.3|9673.3|93
1594128000000|2020-07-07 13:20:00|9678.8|9673.8|9676.6|9671.6|9678.8|9673.8|9675.8|9670.8|28
1594128300000|2020-07-07 13:25:00|9676.9|9671.9|9677.6|9672.6|9678.3|9673.3|9675.8|9670.8|75
1594128600000|2020-07-07 13:30:00|9677.3|9672.3|9676.3|9671.3|9679.3|9674.3|9675.8|9670.8|147
1594128900000|2020-07-07 13:35:00|9676.1|9671.1|9684.6|9679.6|9685.3|9680.3|9675.8|9670.8|152
1594129200000|2020-07-07 13:40:00|9684.3|9679.3|9682.3|9677.3|9684.5|9679.5|9681.3|9676.3|95
1594129500000|2020-07-07 13:45:00|9682.1|9677.1|9678.8|9673.8|9682.3|9677.3|9676.6|9671.6|127
1594129800000|2020-07-07 13:50:00|9679|9674|9680.7|9675.7|9682.3|9677.3|9678.4|9673.4|87
1594130100000|2020-07-07 13:55:00|9680.5|9675.5|9685.7|9680.7|9686.7|9681.7|9679.3|9674.3|212
1594130400000|2020-07-07 14:00:00|9685.3|9680.3|9681.1|9676.1|9686.2|9681.2|9680.6|9675.6|156
1594130700000|2020-07-07 14:05:00|9680.9|9675.9|9682.1|9677.1|9684.8|9679.8|9680.4|9675.4|74
1594131000000|2020-07-07 14:10:00|9682.3|9677.3|9680.3|9675.3|9683.3|9678.3|9678.4|9673.4|103
1594131300000|2020-07-07 14:15:00|9680.1|9675.1|9687.8|9682.8|9687.9|9682.9|9679.6|9674.6|107
1594131600000|2020-07-07 14:20:00|9687.6|9682.6|9685.1|9680.1|9687.9|9682.9|9683.6|9678.6|130
1594131900000|2020-07-07 14:25:00|9684.8|9679.8|9685.3|9680.3|9687.7|9682.7|9683.6|9678.6|77
1594132200000|2020-07-07 14:30:00|9685.5|9680.5|9692.3|9687.3|9692.5|9687.5|9684.3|9679.3|145
1594132500000|2020-07-07 14:35:00|9692.1|9687.1|9692.1|9687.1|9694.8|9689.8|9691.1|9686.1|182
1594132800000|2020-07-07 14:40:00|9692.3|9687.3|9693.1|9688.1|9693.3|9688.3|9690.3|9685.3|63
1594133100000|2020-07-07 14:45:00|9692.8|9687.8|9693.3|9688.3|9695.3|9690.3|9692.8|9687.8|135
1594133400000|2020-07-07 14:50:00|9693.5|9688.5|9687.6|9682.6|9694.3|9689.3|9687|9682|186
1594133700000|2020-07-07 14:55:00|9687.8|9682.8|9684.4|9679.4|9687.8|9682.8|9682.6|9677.6|244
1594134000000|2020-07-07 15:00:00|9684.2|9679.2|9681.6|9676.6|9685.6|9680.6|9681.3|9676.3|179
1594134300000|2020-07-07 15:05:00|9681.4|9676.4|9683.1|9678.1|9684.3|9679.3|9680.3|9675.3|82
1594134600000|2020-07-07 15:10:00|9683.5|9678.5|9678.9|9673.9|9683.5|9678.5|9676.9|9671.9|107
1594134900000|2020-07-07 15:15:00|9678.8|9673.8|9675.1|9670.1|9678.9|9673.9|9674.3|9669.3|363
1594135200000|2020-07-07 15:20:00|9674.9|9669.9|9674.6|9669.6|9676|9671|9674.1|9669.1|90
1594135500000|2020-07-07 15:25:00|9674.4|9669.4|9676.4|9671.4|9677.8|9672.8|9672.4|9667.4|238
1594135800000|2020-07-07 15:30:00|9675.9|9670.9|9676.3|9671.3|9676.3|9671.3|9673.4|9668.4|171
1594136100000|2020-07-07 15:35:00|9676|9671|9677.5|9672.5|9677.5|9672.5|9674.3|9669.3|33
1594136400000|2020-07-07 15:40:00|9677.6|9672.6|9678.3|9673.3|9678.6|9673.6|9676.3|9671.3|52
1594136700000|2020-07-07 15:45:00|9678.5|9673.5|9674.8|9669.8|9679.1|9674.1|9674.8|9669.8|47
1594137000000|2020-07-07 15:50:00|9674.9|9669.9|9672.8|9667.8|9674.9|9669.9|9672.8|9667.8|16
1594137300000|2020-07-07 15:55:00|9673|9668|9676.4|9671.4|9677.1|9672.1|9672.1|9667.1|84
1594137600000|2020-07-07 16:00:00|9676.3|9671.3|9676.3|9671.3|9676.6|9671.6|9674.6|9669.6|53
1594137900000|2020-07-07 16:05:00|9676.1|9671.1|9675.8|9670.8|9677.1|9672.1|9674.1|9669.1|44
1594138200000|2020-07-07 16:10:00|9675.6|9670.6|9678.8|9673.8|9678.8|9673.8|9675.3|9670.3|25
1594138500000|2020-07-07 16:15:00|9679|9674|9680.4|9675.4|9680.6|9675.6|9678.3|9673.3|94
1594138800000|2020-07-07 16:20:00|9680.2|9675.2|9676.1|9671.1|9680.2|9675.2|9675.8|9670.8|61
1594139100000|2020-07-07 16:25:00|9676.3|9671.3|9677.8|9672.8|9679.6|9674.6|9675.3|9670.3|38
1594139400000|2020-07-07 16:30:00|9677.9|9672.9|9678.6|9673.6|9679.1|9674.1|9676.4|9671.4|18
1594139700000|2020-07-07 16:35:00|9678.8|9673.8|9679.6|9674.6|9679.9|9674.9|9678|9673|18
1594140000000|2020-07-07 16:40:00|9679.4|9674.4|9682.1|9677.1|9682.1|9677.1|9679.1|9674.1|78
1594140300000|2020-07-07 16:45:00|9681.9|9676.9|9680.3|9675.3|9682.6|9677.6|9679.6|9674.6|102
1594140600000|2020-07-07 16:50:00|9680.1|9675.1|9684.1|9679.1|9684.3|9679.3|9679.3|9674.3|34
1594140900000|2020-07-07 16:55:00|9684.3|9679.3|9682.1|9677.1|9684.8|9679.8|9681.8|9676.8|54
1594141200000|2020-07-07 17:00:00|9681.9|9676.9|9682.9|9677.9|9683.5|9678.5|9681.1|9676.1|15
1594141500000|2020-07-07 17:05:00|9682.8|9677.8|9682.9|9677.9|9684.9|9679.9|9682.6|9677.6|12
1594141800000|2020-07-07 17:10:00|9682.8|9677.8|9683.1|9678.1|9685.2|9680.2|9682.8|9677.8|10
1594142100000|2020-07-07 17:15:00|9682.9|9677.9|9683.8|9678.8|9683.8|9678.8|9681.8|9676.8|21
1594142400000|2020-07-07 17:20:00|9683.9|9678.9|9681.6|9676.6|9684.1|9679.1|9680.3|9675.3|19
1594142700000|2020-07-07 17:25:00|9681.4|9676.4|9680.4|9675.4|9681.6|9676.6|9680.1|9675.1|11
1594143000000|2020-07-07 17:30:00|9680.6|9675.6|9680.9|9675.9|9681.9|9676.9|9680.4|9675.4|19
1594143300000|2020-07-07 17:35:00|9680.8|9675.8|9680.3|9675.3|9680.9|9675.9|9679.3|9674.3|7
1594143600000|2020-07-07 17:40:00|9680.4|9675.4|9680.6|9675.6|9681.4|9676.4|9679.3|9674.3|23
1594143900000|2020-07-07 17:45:00|9680.8|9675.8|9680.4|9675.4|9683.1|9678.1|9680.3|9675.3|21
1594144200000|2020-07-07 17:50:00|9680.6|9675.6|9679.8|9674.8|9680.6|9675.6|9678.6|9673.6|11
1594144500000|2020-07-07 17:55:00|9679.7|9674.7|9678.6|9673.6|9680.1|9675.1|9678.1|9673.1|63
1594144800000|2020-07-07 18:00:00|9678.5|9673.5|9679.9|9674.9|9679.9|9674.9|9677.8|9672.8|19
1594145100000|2020-07-07 18:05:00|9679.7|9674.7|9679.4|9674.4|9679.9|9674.9|9678.3|9673.3|25
1594145400000|2020-07-07 18:10:00|9679.1|9674.1|9677.3|9672.3|9679.1|9674.1|9676.8|9671.8|208
1594145700000|2020-07-07 18:15:00|9677.2|9672.2|9677.8|9672.8|9678.2|9673.2|9676.5|9671.5|20
1594146000000|2020-07-07 18:20:00|9677.9|9672.9|9680.1|9675.1|9680.4|9675.4|9677.3|9672.3|24
1594146300000|2020-07-07 18:25:00|9679.8|9674.8|9679.6|9674.6|9679.9|9674.9|9677.8|9672.8|20
1594146600000|2020-07-07 18:30:00|9679.9|9674.9|9684.4|9679.4|9684.6|9679.6|9679.8|9674.8|66
1594146900000|2020-07-07 18:35:00|9684.6|9679.6|9687.2|9682.2|9688.1|9683.1|9684.4|9679.4|55
1594147200000|2020-07-07 18:40:00|9687.4|9682.4|9686.3|9681.3|9687.4|9682.4|9685.3|9680.3|41
1594147500000|2020-07-07 18:45:00|9686.1|9681.1|9686.6|9681.6|9687.4|9682.4|9685.8|9680.8|16
1594147800000|2020-07-07 18:50:00|9686.9|9681.9|9687.4|9682.4|9688.4|9683.4|9686.4|9681.4|75
1594148100000|2020-07-07 18:55:00|9687.1|9682.1|9686.1|9681.1|9687.4|9682.4|9685.8|9680.8|51
1594148400000|2020-07-07 19:00:00|9685.8|9680.8|9687.5|9682.5|9687.7|9682.7|9685.3|9680.3|18
1594148700000|2020-07-07 19:05:00|9687.3|9682.3|9687.1|9682.1|9687.5|9682.5|9685.4|9680.4|18
1594149000000|2020-07-07 19:10:00|9686.9|9681.9|9688.6|9683.6|9688.8|9683.8|9686.6|9681.6|24
1594149300000|2020-07-07 19:15:00|9688.4|9683.4|9688.6|9683.6|9689.4|9684.4|9687.6|9682.6|9
1594149600000|2020-07-07 19:20:00|9688.8|9683.8|9688.1|9683.1|9689.1|9684.1|9687.7|9682.7|8
1594149900000|2020-07-07 19:25:00|9688.3|9683.3|9688.7|9683.7|9689.1|9684.1|9687.6|9682.6|3
1594150200000|2020-07-07 19:30:00|9688.6|9683.6|9689.6|9684.6|9690.1|9685.1|9688.6|9683.6|21
1594150500000|2020-07-07 19:35:00|9690|9685|9691.6|9686.6|9691.6|9686.6|9690|9685|47
1594150800000|2020-07-07 19:40:00|9691.4|9686.4|9691.6|9686.6|9692.5|9687.5|9690.7|9685.7|18
1594151100000|2020-07-07 19:45:00|9691.8|9686.8|9694.1|9689.1|9694.3|9689.3|9691.6|9686.6|53
1594151400000|2020-07-07 19:50:00|9693.8|9688.8|9695.4|9690.4|9696.6|9691.6|9693.3|9688.3|135
1594151700000|2020-07-07 19:55:00|9695.6|9690.6|9696.3|9691.3|9696.9|9691.9|9693.8|9688.8|75
1594152000000|2020-07-07 20:00:00|9696.4|9691.4|9697.3|9692.3|9697.3|9692.3|9695.9|9690.9|72
1594152300000|2020-07-07 20:05:00|9697.1|9692.1|9696.8|9691.8|9697.3|9692.3|9696.3|9691.3|14
1594152600000|2020-07-07 20:10:00|9696.6|9691.6|9696|9691|9696.9|9691.9|9695.8|9690.8|7
1594152900000|2020-07-07 20:15:00|9696.1|9691.1|9697.3|9692.3|9697.3|9692.3|9696.1|9691.1|35
1594153200000|2020-07-07 20:20:00|9697.5|9692.5|9696.1|9691.1|9697.8|9692.8|9695.9|9690.9|7
1594153500000|2020-07-07 20:25:00|9695.9|9690.9|9695.1|9690.1|9696.1|9691.1|9694.9|9689.9|9
1594153800000|2020-07-07 20:30:00|9695.3|9690.3|9694.9|9689.9|9695.5|9690.5|9694.3|9689.3|7
1594154100000|2020-07-07 20:35:00|9695|9690|9693.9|9688.9|9695.6|9690.6|9693.9|9688.9|14
1594154400000|2020-07-07 20:40:00|9693.8|9688.8|9694.1|9689.1|9694.3|9689.3|9693.4|9688.4|5
1594154700000|2020-07-07 20:45:00|9693.9|9688.9|9695.3|9690.3|9695.7|9690.7|9693.9|9688.9|6
1594155000000|2020-07-07 20:50:00|9695.1|9690.1|9695.1|9690.1|9695.9|9690.9|9694.6|9689.6|5
1594155300000|2020-07-07 20:55:00|9694.9|9689.9|9694.3|9689.3|9695.3|9690.3|9692.9|9687.9|11
1594166400000|2020-07-08 00:00:00|9694.6|9689.6|9694.7|9689.7|9697|9692|9694.5|9689.5|42
1594166700000|2020-07-08 00:05:00|9694.4|9689.4|9693|9688|9694.4|9689.4|9692.9|9687.9|51
1594167000000|2020-07-08 00:10:00|9692.8|9687.8|9693|9688|9694.3|9689.3|9692.2|9687.2|33
1594167300000|2020-07-08 00:15:00|9692.9|9687.9|9690.2|9685.2|9692.9|9687.9|9689.8|9684.8|52
1594167600000|2020-07-08 00:20:00|9690.4|9685.4|9688.7|9683.7|9690.4|9685.4|9688.2|9683.2|12
1594167900000|2020-07-08 00:25:00|9688.9|9683.9|9690|9685|9691.9|9686.9|9688.7|9683.7|9
1594168200000|2020-07-08 00:30:00|9690.2|9685.2|9692.2|9687.2|9692.4|9687.4|9690|9685|9
1594168500000|2020-07-08 00:35:00|9692.4|9687.4|9696.4|9691.4|9696.4|9691.4|9692.2|9687.2|23
1594168800000|2020-07-08 00:40:00|9696.6|9691.6|9696.9|9691.9|9697.4|9692.4|9696|9691|20
1594169100000|2020-07-08 00:45:00|9696.7|9691.7|9698.4|9693.4|9698.8|9693.8|9696.4|9691.4|66
1594169400000|2020-07-08 00:50:00|9698.2|9693.2|9699.6|9694.6|9701.1|9696.1|9697.9|9692.9|28
1594169700000|2020-07-08 00:55:00|9699.4|9694.4|9699.1|9694.1|9700.3|9695.3|9699.1|9694.1|21
1594170000000|2020-07-08 01:00:00|9699.3|9694.3|9697.6|9692.6|9699.3|9694.3|9696.9|9691.9|19
1594170300000|2020-07-08 01:05:00|9697.4|9692.4|9697.9|9692.9|9698.3|9693.3|9696.2|9691.2|16
1594170600000|2020-07-08 01:10:00|9698.3|9693.3|9695.4|9690.4|9698.8|9693.8|9695.2|9690.2|15
1594170900000|2020-07-08 01:15:00|9695.6|9690.6|9696.7|9691.7|9696.9|9691.9|9694.9|9689.9|29
1594171200000|2020-07-08 01:20:00|9696.9|9691.9|9697.9|9692.9|9698.1|9693.1|9696.4|9691.4|5
1594171500000|2020-07-08 01:25:00|9697.8|9692.8|9697.8|9692.8|9698.1|9693.1|9696.4|9691.4|27
1594171800000|2020-07-08 01:30:00|9698.2|9693.2|9693.1|9688.1|9698.2|9693.2|9692.6|9687.6|16
1594172100000|2020-07-08 01:35:00|9692.9|9687.9|9691.6|9686.6|9693.1|9688.1|9690.8|9685.8|10
1594172400000|2020-07-08 01:40:00|9691.4|9686.4|9690.9|9685.9|9691.4|9686.4|9689.9|9684.9|14
1594172700000|2020-07-08 01:45:00|9691.1|9686.1|9692.8|9687.8|9692.8|9687.8|9690.7|9685.7|10
1594173000000|2020-07-08 01:50:00|9692.6|9687.6|9692.1|9687.1|9692.8|9687.8|9691|9686|12
1594173300000|2020-07-08 01:55:00|9691.9|9686.9|9697.4|9692.4|9697.6|9692.6|9691.9|9686.9|40
1594173600000|2020-07-08 02:00:00|9697.3|9692.3|9696.8|9691.8|9698.3|9693.3|9696.1|9691.1|57
1594173900000|2020-07-08 02:05:00|9696.6|9691.6|9695.3|9690.3|9697.3|9692.3|9694.8|9689.8|5
1594174200000|2020-07-08 02:10:00|9695.1|9690.1|9694.9|9689.9|9695.3|9690.3|9694.4|9689.4|5
1594174500000|2020-07-08 02:15:00|9695.1|9690.1|9695.4|9690.4|9695.9|9690.9|9693.9|9688.9|8
1594174800000|2020-07-08 02:20:00|9695.6|9690.6|9695.3|9690.3|9695.6|9690.6|9693.7|9688.7|14
1594175100000|2020-07-08 02:25:00|9695.1|9690.1|9695.4|9690.4|9696.6|9691.6|9695.1|9690.1|23
1594175400000|2020-07-08 02:30:00|9695.6|9690.6|9694.4|9689.4|9696.1|9691.1|9693.9|9688.9|17
1594175700000|2020-07-08 02:35:00|9694.3|9689.3|9692.4|9687.4|9694.6|9689.6|9692.2|9687.2|7
1594176000000|2020-07-08 02:40:00|9692.6|9687.6|9691.9|9686.9|9692.9|9687.9|9691.9|9686.9|4
1594176300000|2020-07-08 02:45:00|9692.1|9687.1|9691.4|9686.4|9692.1|9687.1|9690|9685|11
1594176600000|2020-07-08 02:50:00|9691.6|9686.6|9691.4|9686.4|9691.8|9686.8|9690.5|9685.5|10
1594176900000|2020-07-08 02:55:00|9691.2|9686.2|9690.6|9685.6|9692.1|9687.1|9690.4|9685.4|5
1594177200000|2020-07-08 03:00:00|9690.8|9685.8|9691.7|9686.7|9692.6|9687.6|9690.8|9685.8|8
1594177500000|2020-07-08 03:05:00|9691.5|9686.5|9691.4|9686.4|9692.3|9687.3|9691.2|9686.2|2
1594177800000|2020-07-08 03:10:00|9691.2|9686.2|9690.4|9685.4|9691.2|9686.2|9689.4|9684.4|35
1594178100000|2020-07-08 03:15:00|9690.2|9685.2|9690.9|9685.9|9691.6|9686.6|9690.2|9685.2|48
1594178400000|2020-07-08 03:20:00|9691.1|9686.1|9689.9|9684.9|9691.4|9686.4|9689.9|9684.9|9
1594178700000|2020-07-08 03:25:00|9690.1|9685.1|9690.7|9685.7|9691.1|9686.1|9690.1|9685.1|14
1594179000000|2020-07-08 03:30:00|9690.9|9685.9|9690.7|9685.7|9690.9|9685.9|9689.9|9684.9|3
1594179300000|2020-07-08 03:35:00|9690.5|9685.5|9690.9|9685.9|9691.4|9686.4|9690.4|9685.4|4
1594179600000|2020-07-08 03:40:00|9691.1|9686.1|9689.7|9684.7|9691.1|9686.1|9689.5|9684.5|28
1594179900000|2020-07-08 03:45:00|9689.5|9684.5|9690.7|9685.7|9690.9|9685.9|9689.4|9684.4|17
1594180200000|2020-07-08 03:50:00|9690.9|9685.9|9690.9|9685.9|9690.9|9685.9|9689.9|9684.9|8
1594180500000|2020-07-08 03:55:00|9690.7|9685.7|9690.9|9685.9|9691.4|9686.4|9690.5|9685.5|5
1594180800000|2020-07-08 04:00:00|9691.2|9686.2|9691.3|9686.3|9691.4|9686.4|9690.2|9685.2|17
1594181100000|2020-07-08 04:05:00|9691.5|9686.5|9692.1|9687.1|9692.3|9687.3|9691.4|9686.4|2
1594181400000|2020-07-08 04:10:00|9691.9|9686.9|9691.4|9686.4|9692.3|9687.3|9691.4|9686.4|14
1594181700000|2020-07-08 04:15:00|9691.6|9686.6|9692.1|9687.1|9692.3|9687.3|9691.3|9686.3|10
1594182000000|2020-07-08 04:20:00|9692.3|9687.3|9693.3|9688.3|9693.3|9688.3|9692.1|9687.1|5
1594182300000|2020-07-08 04:25:00|9693.1|9688.1|9692.1|9687.1|9693.8|9688.8|9691.9|9686.9|4
1594182600000|2020-07-08 04:30:00|9691.9|9686.9|9692.6|9687.6|9693.6|9688.6|9691.7|9686.7|10
1594182900000|2020-07-08 04:35:00|9692.8|9687.8|9692.8|9687.8|9693.1|9688.1|9691.9|9686.9|8
1594183200000|2020-07-08 04:40:00|9693|9688|9692.1|9687.1|9693.6|9688.6|9692.1|9687.1|3
1594183500000|2020-07-08 04:45:00|9692.3|9687.3|9692.2|9687.2|9693.1|9688.1|9692.1|9687.1|3
1594183800000|2020-07-08 04:50:00|9692.4|9687.4|9691.9|9686.9|9692.4|9687.4|9691.8|9686.8|1
1594184100000|2020-07-08 04:55:00|9691.6|9686.6|9691.8|9686.8|9692.1|9687.1|9690.8|9685.8|14
1594184400000|2020-07-08 05:00:00|9691.6|9686.6|9690.8|9685.8|9691.8|9686.8|9690.1|9685.1|3
1594184700000|2020-07-08 05:05:00|9690.6|9685.6|9688.9|9683.9|9690.8|9685.8|9688.7|9683.7|21
1594185000000|2020-07-08 05:10:00|9689.1|9684.1|9689.4|9684.4|9689.8|9684.8|9688.4|9683.4|9
1594185300000|2020-07-08 05:15:00|9689.2|9684.2|9688.6|9683.6|9689.2|9684.2|9687.2|9682.2|7
1594185600000|2020-07-08 05:20:00|9688.8|9683.8|9690.3|9685.3|9690.3|9685.3|9688.8|9683.8|0
1594185900000|2020-07-08 05:25:00|9690.1|9685.1|9691.9|9686.9|9692.1|9687.1|9690.1|9685.1|2
1594186200000|2020-07-08 05:30:00|9691.7|9686.7|9690.9|9685.9|9692.3|9687.3|9690.9|9685.9|4
1594186500000|2020-07-08 05:35:00|9691.1|9686.1|9689.1|9684.1|9691.6|9686.6|9688.9|9683.9|9
1594186800000|2020-07-08 05:40:00|9689.3|9684.3|9688.9|9683.9|9689.8|9684.8|9688.9|9683.9|5
1594187100000|2020-07-08 05:45:00|9689.1|9684.1|9691|9686|9692.3|9687.3|9688.9|9683.9|20
1594187400000|2020-07-08 05:50:00|9690.9|9685.9|9691.9|9686.9|9691.9|9686.9|9689.7|9684.7|6
1594187700000|2020-07-08 05:55:00|9691.7|9686.7|9691.9|9686.9|9693.7|9688.7|9691.7|9686.7|27
1594188000000|2020-07-08 06:00:00|9692.1|9687.1|9694.4|9689.4|9695|9690|9691.4|9686.4|36
1594188300000|2020-07-08 06:05:00|9694.2|9689.2|9699.6|9694.6|9699.8|9694.8|9694|9689|84
1594188600000|2020-07-08 06:10:00|9699.8|9694.8|9700.8|9695.8|9702.8|9697.8|9698.8|9693.8|40
1594188900000|2020-07-08 06:15:00|9701|9696|9699.4|9694.4|9701.6|9696.6|9699.1|9694.1|12
1594189200000|2020-07-08 06:20:00|9699.3|9694.3|9694.9|9689.9|9699.6|9694.6|9694.3|9689.3|29
1594189500000|2020-07-08 06:25:00|9694.8|9689.8|9695.6|9690.6|9696.1|9691.1|9693.8|9688.8|58
1594189800000|2020-07-08 06:30:00|9695.5|9690.5|9695.4|9690.4|9696.4|9691.4|9694.3|9689.3|28
1594190100000|2020-07-08 06:35:00|9695.3|9690.3|9691.8|9686.8|9695.6|9690.6|9691.5|9686.5|31
1594190400000|2020-07-08 06:40:00|9691.6|9686.6|9691.9|9686.9|9694.1|9689.1|9691.5|9686.5|19
1594190700000|2020-07-08 06:45:00|9691.8|9686.8|9693.8|9688.8|9694.6|9689.6|9691.5|9686.5|13
1594191000000|2020-07-08 06:50:00|9693.9|9688.9|9692.4|9687.4|9694.3|9689.3|9691.8|9686.8|17
1594191300000|2020-07-08 06:55:00|9692.6|9687.6|9693.1|9688.1|9695.1|9690.1|9692.6|9687.6|34
1594191600000|2020-07-08 07:00:00|9693|9688|9689.8|9684.8|9695.7|9690.7|9689.3|9684.3|112
1594191900000|2020-07-08 07:05:00|9689.7|9684.7|9685.6|9680.6|9690.1|9685.1|9684.8|9679.8|151
1594192200000|2020-07-08 07:10:00|9685.8|9680.8|9684.2|9679.2|9686.6|9681.6|9683.8|9678.8|53
1594192500000|2020-07-08 07:15:00|9684.4|9679.4|9682.8|9677.8|9686|9681|9681.6|9676.6|69
1594192800000|2020-07-08 07:20:00|9683|9678|9681.7|9676.7|9683.1|9678.1|9679.3|9674.3|33
1594193100000|2020-07-08 07:25:00|9681.9|9676.9|9681.3|9676.3|9682.4|9677.4|9681|9676|75
1594193400000|2020-07-08 07:30:00|9681|9676|9679.1|9674.1|9682.3|9677.3|9678.8|9673.8|89
1594193700000|2020-07-08 07:35:00|9678.9|9673.9|9682.8|9677.8|9682.9|9677.9|9678.7|9673.7|59
1594194000000|2020-07-08 07:40:00|9682.6|9677.6|9683.1|9678.1|9685.3|9680.3|9682.6|9677.6|59
1594194300000|2020-07-08 07:45:00|9682.9|9677.9|9683.3|9678.3|9685.3|9680.3|9682.9|9677.9|85
1594194600000|2020-07-08 07:50:00|9683.1|9678.1|9684.7|9679.7|9684.9|9679.9|9681.9|9676.9|21
1594194900000|2020-07-08 07:55:00|9684.5|9679.5|9683.9|9678.9|9684.9|9679.9|9682.5|9677.5|13
1594195200000|2020-07-08 08:00:00|9683.8|9678.8|9685.8|9680.8|9688.1|9683.1|9683.4|9678.4|40
1594195500000|2020-07-08 08:05:00|9685.9|9680.9|9685|9680|9686.4|9681.4|9684.3|9679.3|14
1594195800000|2020-07-08 08:10:00|9684.9|9679.9|9685.1|9680.1|9686.1|9681.1|9682.8|9677.8|28
1594196100000|2020-07-08 08:15:00|9684.9|9679.9|9686.5|9681.5|9687.4|9682.4|9684.3|9679.3|23
1594196400000|2020-07-08 08:20:00|9686.4|9681.4|9685.8|9680.8|9686.9|9681.9|9684.2|9679.2|22
1594196700000|2020-07-08 08:25:00|9685.6|9680.6|9685.4|9680.4|9687.1|9682.1|9684.8|9679.8|33
1594197000000|2020-07-08 08:30:00|9685.3|9680.3|9687.4|9682.4|9689.2|9684.2|9685.3|9680.3|41
1594197300000|2020-07-08 08:35:00|9687.3|9682.3|9686.2|9681.2|9687.6|9682.6|9680.3|9675.3|110
1594197600000|2020-07-08 08:40:00|9686|9681|9687.1|9682.1|9687.6|9682.6|9685.3|9680.3|12
1594197900000|2020-07-08 08:45:00|9687.2|9682.2|9686.8|9681.8|9687.4|9682.4|9686|9681|9
1594198200000|2020-07-08 08:50:00|9686.9|9681.9|9689.2|9684.2|9690.1|9685.1|9686.9|9681.9|23
1594198500000|2020-07-08 08:55:00|9689.4|9684.4|9693.2|9688.2|9693.9|9688.9|9689.4|9684.4|27
1594198800000|2020-07-08 09:00:00|9692.9|9687.9|9690.7|9685.7|9694.6|9689.6|9690.4|9685.4|16
1594199100000|2020-07-08 09:05:00|9690.4|9685.4|9692.1|9687.1|9693.8|9688.8|9690.2|9685.2|6
1594199400000|2020-07-08 09:10:00|9692.3|9687.3|9696.8|9691.8|9696.9|9691.9|9690.5|9685.5|54
1594199700000|2020-07-08 09:15:00|9696.7|9691.7|9699.8|9694.8|9701.2|9696.2|9696.3|9691.3|55
1594200000000|2020-07-08 09:20:00|9699.9|9694.9|9697.9|9692.9|9700.6|9695.6|9696.3|9691.3|35
1594200300000|2020-07-08 09:25:00|9698.1|9693.1|9698.9|9693.9|9700.8|9695.8|9698.1|9693.1|35
1594200600000|2020-07-08 09:30:00|9698.8|9693.8|9698.9|9693.9|9700.4|9695.4|9698.4|9693.4|45
1594200900000|2020-07-08 09:35:00|9699.1|9694.1|9700.1|9695.1|9701.1|9696.1|9697.9|9692.9|43
1594201200000|2020-07-08 09:40:00|9700.3|9695.3|9702.4|9697.4|9702.8|9697.8|9699.5|9694.5|22
1594201500000|2020-07-08 09:45:00|9702.6|9697.6|9698.9|9693.9|9703.1|9698.1|9698.4|9693.4|41
1594201800000|2020-07-08 09:50:00|9698.7|9693.7|9697.3|9692.3|9699.4|9694.4|9696.9|9691.9|52
1594202100000|2020-07-08 09:55:00|9697.4|9692.4|9695.5|9690.5|9697.9|9692.9|9695.5|9690.5|18
1594202400000|2020-07-08 10:00:00|9695.7|9690.7|9695.8|9690.8|9697.3|9692.3|9695|9690|14
1594202700000|2020-07-08 10:05:00|9695.9|9690.9|9695.3|9690.3|9697.3|9692.3|9695|9690|18
1594203000000|2020-07-08 10:10:00|9695.4|9690.4|9696.3|9691.3|9697.4|9692.4|9695.2|9690.2|14
1594203300000|2020-07-08 10:15:00|9696.2|9691.2|9695.8|9690.8|9697.1|9692.1|9694.7|9689.7|5
1594203600000|2020-07-08 10:20:00|9696.3|9691.3|9698|9693|9699.4|9694.4|9695.5|9690.5|29
1594203900000|2020-07-08 10:25:00|9697.8|9692.8|9696.2|9691.2|9698.5|9693.5|9695.3|9690.3|8
1594204200000|2020-07-08 10:30:00|9696.4|9691.4|9697|9692|9697|9692|9695.8|9690.8|10
1594204500000|2020-07-08 10:35:00|9696.8|9691.8|9696.8|9691.8|9697.4|9692.4|9694|9689|4
1594204800000|2020-07-08 10:40:00|9696.6|9691.6|9693|9688|9696.8|9691.8|9692.7|9687.7|21
1594205100000|2020-07-08 10:45:00|9693.3|9688.3|9692.2|9687.2|9693.3|9688.3|9691.5|9686.5|32
1594205400000|2020-07-08 10:50:00|9692.4|9687.4|9690.7|9685.7|9693.3|9688.3|9689.5|9684.5|20
1594205700000|2020-07-08 10:55:00|9690.5|9685.5|9690.4|9685.4|9692.2|9687.2|9689.7|9684.7|14
1594206000000|2020-07-08 11:00:00|9690.2|9685.2|9689.2|9684.2|9692.2|9687.2|9688.9|9683.9|19
1594206300000|2020-07-08 11:05:00|9688.8|9683.8|9691.1|9686.1|9691.6|9686.6|9688.2|9683.2|36
1594206600000|2020-07-08 11:10:00|9690.9|9685.9|9690.2|9685.2|9690.9|9685.9|9688.8|9683.8|28
1594206900000|2020-07-08 11:15:00|9690.4|9685.4|9689.9|9684.9|9692.4|9687.4|9689.2|9684.2|18
1594207200000|2020-07-08 11:20:00|9690.1|9685.1|9691.6|9686.6|9691.9|9686.9|9689.9|9684.9|22
1594207500000|2020-07-08 11:25:00|9691.7|9686.7|9690.9|9685.9|9693.9|9688.9|9690.4|9685.4|57
1594207800000|2020-07-08 11:30:00|9691.1|9686.1|9687.4|9682.4|9691.1|9686.1|9686.7|9681.7|108
1594208100000|2020-07-08 11:35:00|9687.2|9682.2|9686.6|9681.6|9688.7|9683.7|9685.2|9680.2|47
1594208400000|2020-07-08 11:40:00|9686.4|9681.4|9683.3|9678.3|9686.4|9681.4|9683.3|9678.3|74
1594208700000|2020-07-08 11:45:00|9683.2|9678.2|9682.7|9677.7|9684.1|9679.1|9681.7|9676.7|50
1594209000000|2020-07-08 11:50:00|9682.9|9677.9|9679.2|9674.2|9684.2|9679.2|9678.3|9673.3|64
1594209300000|2020-07-08 11:55:00|9678.9|9673.9|9683.2|9678.2|9683.4|9678.4|9678.7|9673.7|54
1594209600000|2020-07-08 12:00:00|9683.1|9678.1|9685.7|9680.7|9685.9|9680.9|9680.7|9675.7|89
1594209900000|2020-07-08 12:05:00|9685.5|9680.5|9686.8|9681.8|9687.1|9682.1|9684.2|9679.2|59
1594210200000|2020-07-08 12:10:00|9686.9|9681.9|9686.1|9681.1|9687.2|9682.2|9685.2|9680.2|21
1594210500000|2020-07-08 12:15:00|9685.9|9680.9|9687.6|9682.6|9687.7|9682.7|9684.9|9679.9|43
1594210800000|2020-07-08 12:20:00|9687.4|9682.4|9683.9|9678.9|9687.7|9682.7|9682.8|9677.8|51
1594211100000|2020-07-08 12:25:00|9683.7|9678.7|9682.8|9677.8|9684.2|9679.2|9681.7|9676.7|20
1594211400000|2020-07-08 12:30:00|9682.9|9677.9|9686.8|9681.8|9686.9|9681.9|9682.7|9677.7|38
1594211700000|2020-07-08 12:35:00|9686.6|9681.6|9689.9|9684.9|9690.6|9685.6|9686.4|9681.4|56
1594212000000|2020-07-08 12:40:00|9690.1|9685.1|9692.4|9687.4|9693.6|9688.6|9689.9|9684.9|73
1594212300000|2020-07-08 12:45:00|9692.2|9687.2|9690.2|9685.2|9692.7|9687.7|9690|9685|18
1594212600000|2020-07-08 12:50:00|9689.9|9684.9|9688.7|9683.7|9691.2|9686.2|9687.8|9682.8|45
1594212900000|2020-07-08 12:55:00|9688.9|9683.9|9684.7|9679.7|9689.4|9684.4|9683.7|9678.7|41
1594213200000|2020-07-08 13:00:00|9684.9|9679.9|9682.8|9677.8|9684.9|9679.9|9681.4|9676.4|129
1594213500000|2020-07-08 13:05:00|9682.6|9677.6|9679.3|9674.3|9684.3|9679.3|9677.8|9672.8|97
1594213800000|2020-07-08 13:10:00|9679.2|9674.2|9680.8|9675.8|9682.1|9677.1|9679|9674|20
1594214100000|2020-07-08 13:15:00|9680.6|9675.6|9680.1|9675.1|9680.6|9675.6|9677.5|9672.5|123
1594214400000|2020-07-08 13:20:00|9679.9|9674.9|9677.6|9672.6|9680.4|9675.4|9675.4|9670.4|145
1594214700000|2020-07-08 13:25:00|9677.4|9672.4|9672.2|9667.2|9677.4|9672.4|9670.7|9665.7|210
1594215000000|2020-07-08 13:30:00|9671.8|9666.8|9663|9658|9672.6|9667.6|9662.8|9657.8|339
1594215300000|2020-07-08 13:35:00|9663.2|9658.2|9656.8|9651.8|9663.2|9658.2|9655.8|9650.8|498
1594215600000|2020-07-08 13:40:00|9656.6|9651.6|9654.3|9649.3|9658.8|9653.8|9654|9649|544
1594215900000|2020-07-08 13:45:00|9654|9649|9653.2|9648.2|9655.8|9650.8|9649.4|9644.4|608
1594216200000|2020-07-08 13:50:00|9653|9648|9654|9649|9654.3|9649.3|9650.1|9645.1|283
1594216500000|2020-07-08 13:55:00|9654.2|9649.2|9653.3|9648.3|9657.4|9652.4|9652.8|9647.8|270
1594216800000|2020-07-08 14:00:00|9653.4|9648.4|9654|9649|9656|9651|9651|9646|242
1594217100000|2020-07-08 14:05:00|9654.2|9649.2|9649.8|9644.8|9654.2|9649.2|9645.6|9640.6|407
1594217400000|2020-07-08 14:10:00|9650|9645|9645.3|9640.3|9650.3|9645.3|9644.3|9639.3|241
1594217700000|2020-07-08 14:15:00|9645.8|9640.8|9649.5|9644.5|9651.3|9646.3|9645.6|9640.6|145
1594218000000|2020-07-08 14:20:00|9649.3|9644.3|9645.3|9640.3|9651.3|9646.3|9644.6|9639.6|97
1594218300000|2020-07-08 14:25:00|9645.6|9640.6|9649.6|9644.6|9650.3|9645.3|9643.8|9638.8|125
1594218600000|2020-07-08 14:30:00|9649.3|9644.3|9647.3|9642.3|9649.6|9644.6|9645.8|9640.8|128
1594218900000|2020-07-08 14:35:00|9647.5|9642.5|9645.3|9640.3|9648.1|9643.1|9644.3|9639.3|77
1594219200000|2020-07-08 14:40:00|9645.1|9640.1|9649.8|9644.8|9650|9645|9644.8|9639.8|278
1594219500000|2020-07-08 14:45:00|9649.6|9644.6|9645|9640|9649.8|9644.8|9644.3|9639.3|249
1594219800000|2020-07-08 14:50:00|9645.2|9640.2|9646.6|9641.6|9648.2|9643.2|9643.4|9638.4|190
1594220100000|2020-07-08 14:55:00|9646.4|9641.4|9652|9647|9654.3|9649.3|9645.3|9640.3|436
1594220400000|2020-07-08 15:00:00|9652.2|9647.2|9654.5|9649.5|9657.4|9652.4|9651.1|9646.1|145
1594220700000|2020-07-08 15:05:00|9654.3|9649.3|9655.3|9650.3|9656.6|9651.6|9651.8|9646.8|282
1594221000000|2020-07-08 15:10:00|9655.2|9650.2|9654.5|9649.5|9656.7|9651.7|9652.8|9647.8|81
1594221300000|2020-07-08 15:15:00|9654.4|9649.4|9658.8|9653.8|9659.2|9654.2|9652.5|9647.5|71
1594221600000|2020-07-08 15:20:00|9658.7|9653.7|9662.4|9657.4|9663.7|9658.7|9658.3|9653.3|166
1594221900000|2020-07-08 15:25:00|9662.7|9657.7|9658.2|9653.2|9664.4|9659.4|9657.7|9652.7|224
1594222200000|2020-07-08 15:30:00|9657.7|9652.7|9654.5|9649.5|9659.2|9654.2|9653.1|9648.1|294
1594222500000|2020-07-08 15:35:00|9654.2|9649.2|9655.3|9650.3|9655.7|9650.7|9652.5|9647.5|67
1594222800000|2020-07-08 15:40:00|9655|9650|9656.2|9651.2|9656.7|9651.7|9654.8|9649.8|72
1594223100000|2020-07-08 15:45:00|9656.3|9651.3|9656.8|9651.8|9659.2|9654.2|9655.8|9650.8|84
1594223400000|2020-07-08 15:50:00|9656.9|9651.9|9654.6|9649.6|9658|9653|9653.8|9648.8|27
1594223700000|2020-07-08 15:55:00|9654.8|9649.8|9652.7|9647.7|9657|9652|9652.4|9647.4|49
1594224000000|2020-07-08 16:00:00|9652.5|9647.5|9651.4|9646.4|9653.7|9648.7|9650.7|9645.7|39
1594224300000|2020-07-08 16:05:00|9651.5|9646.5|9648.5|9643.5|9651.5|9646.5|9648.2|9643.2|66
1594224600000|2020-07-08 16:10:00|9648.4|9643.4|9644.2|9639.2|9648.4|9643.4|9644.1|9639.1|131
1594224900000|2020-07-08 16:15:00|9643.9|9638.9|9638.1|9633.1|9645.1|9640.1|9638.1|9633.1|423
1594225200000|2020-07-08 16:20:00|9638.2|9633.2|9639|9634|9639.7|9634.7|9636.7|9631.7|161
1594225500000|2020-07-08 16:25:00|9639.2|9634.2|9640.7|9635.7|9641.2|9636.2|9638.3|9633.3|69
1594225800000|2020-07-08 16:30:00|9640.2|9635.2|9642.3|9637.3|9642.3|9637.3|9639.3|9634.3|293
1594226100000|2020-07-08 16:35:00|9642.1|9637.1|9643.8|9638.8|9645.9|9640.9|9642.1|9637.1|226
1594226400000|2020-07-08 16:40:00|9643.6|9638.6|9643.1|9638.1|9644.7|9639.7|9643.1|9638.1|97
1594226700000|2020-07-08 16:45:00|9642.9|9637.9|9643.3|9638.3|9643.3|9638.3|9642.3|9637.3|57
1594227000000|2020-07-08 16:50:00|9643.1|9638.1|9643.8|9638.8|9644.8|9639.8|9641.9|9636.9|90
1594227300000|2020-07-08 16:55:00|9643.6|9638.6|9643.8|9638.8|9644.8|9639.8|9642.8|9637.8|140
1594227600000|2020-07-08 17:00:00|9643.6|9638.6|9640.8|9635.8|9644.1|9639.1|9640.3|9635.3|247
1594227900000|2020-07-08 17:05:00|9640.9|9635.9|9641.5|9636.5|9641.5|9636.5|9639.5|9634.5|64
1594228200000|2020-07-08 17:10:00|9641.7|9636.7|9643.3|9638.3|9643.7|9638.7|9641.5|9636.5|40
1594228500000|2020-07-08 17:15:00|9643.1|9638.1|9643.1|9638.1|9643.8|9638.8|9642.1|9637.1|20
1594228800000|2020-07-08 17:20:00|9643.3|9638.3|9645.8|9640.8|9646|9641|9642.6|9637.6|32
1594229100000|2020-07-08 17:25:00|9645.6|9640.6|9646.1|9641.1|9648.7|9643.7|9645.3|9640.3|78
1594229400000|2020-07-08 17:30:00|9645.8|9640.8|9642.8|9637.8|9645.8|9640.8|9642.1|9637.1|78
1594229700000|2020-07-08 17:35:00|9642.9|9637.9|9641.7|9636.7|9642.9|9637.9|9641|9636|43
1594230000000|2020-07-08 17:40:00|9641.5|9636.5|9642.5|9637.5|9642.5|9637.5|9641|9636|44
1594230300000|2020-07-08 17:45:00|9642.3|9637.3|9640.8|9635.8|9642.8|9637.8|9640.3|9635.3|78
1594230600000|2020-07-08 17:50:00|9640.9|9635.9|9643.4|9638.4|9643.8|9638.8|9639.8|9634.8|122
1594230900000|2020-07-08 17:55:00|9643.5|9638.5|9642.8|9637.8|9645.8|9640.8|9641.8|9636.8|31
1594231200000|2020-07-08 18:00:00|9643|9638|9643.3|9638.3|9643.8|9638.8|9639.6|9634.6|109
1594231500000|2020-07-08 18:05:00|9643|9638|9641.8|9636.8|9643|9638|9640.1|9635.1|29
1594231800000|2020-07-08 18:10:00|9641.6|9636.6|9640.8|9635.8|9642.5|9637.5|9640.6|9635.6|45
1594232100000|2020-07-08 18:15:00|9640.6|9635.6|9640.6|9635.6|9641.8|9636.8|9640.3|9635.3|61
1594232400000|2020-07-08 18:20:00|9640.8|9635.8|9640.8|9635.8|9641.8|9636.8|9639.8|9634.8|144
1594232700000|2020-07-08 18:25:00|9640.6|9635.6|9639.3|9634.3|9640.8|9635.8|9639.1|9634.1|43
1594233000000|2020-07-08 18:30:00|9639.4|9634.4|9640.5|9635.5|9641|9636|9639.3|9634.3|37
1594233300000|2020-07-08 18:35:00|9640.8|9635.8|9640.3|9635.3|9640.8|9635.8|9639.8|9634.8|38
1594233600000|2020-07-08 18:40:00|9640.5|9635.5|9642.3|9637.3|9642.5|9637.5|9640.5|9635.5|44
1594233900000|2020-07-08 18:45:00|9642.1|9637.1|9641.3|9636.3|9642.8|9637.8|9641.3|9636.3|18
1594234200000|2020-07-08 18:50:00|9641.1|9636.1|9640.8|9635.8|9641.3|9636.3|9639.5|9634.5|25
1594234500000|2020-07-08 18:55:00|9640.9|9635.9|9639.6|9634.6|9641|9636|9638.8|9633.8|83
1594234800000|2020-07-08 19:00:00|9639.8|9634.8|9640|9635|9640.5|9635.5|9639.1|9634.1|62
1594235100000|2020-07-08 19:05:00|9640.2|9635.2|9639.8|9634.8|9641.5|9636.5|9639.3|9634.3|45
1594235400000|2020-07-08 19:10:00|9639.6|9634.6|9642.5|9637.5|9644|9639|9639.3|9634.3|146
1594235700000|2020-07-08 19:15:00|9642.3|9637.3|9642.8|9637.8|9643.8|9638.8|9642.3|9637.3|12
1594236000000|2020-07-08 19:20:00|9642.9|9637.9|9641.8|9636.8|9643.2|9638.2|9641.3|9636.3|59
1594236300000|2020-07-08 19:25:00|9641.5|9636.5|9642.3|9637.3|9643.2|9638.2|9641.3|9636.3|9
1594236600000|2020-07-08 19:30:00|9642.2|9637.2|9643.3|9638.3|9643.3|9638.3|9641.3|9636.3|28
1594236900000|2020-07-08 19:35:00|9643|9638|9644.8|9639.8|9645|9640|9640.8|9635.8|23
1594237200000|2020-07-08 19:40:00|9644.5|9639.5|9644.9|9639.9|9645.4|9640.4|9644.3|9639.3|29
1594237500000|2020-07-08 19:45:00|9645|9640|9645.5|9640.5|9645.8|9640.8|9644.6|9639.6|10
1594237800000|2020-07-08 19:50:00|9645.3|9640.3|9644.8|9639.8|9646.5|9641.5|9644.6|9639.6|28
1594238100000|2020-07-08 19:55:00|9645|9640|9643.3|9638.3|9645.3|9640.3|9642.8|9637.8|41
1594238400000|2020-07-08 20:00:00|9643.7|9638.7|9643.8|9638.8|9644.3|9639.3|9643.3|9638.3|8
1594238700000|2020-07-08 20:05:00|9644.1|9639.1|9643.9|9638.9|9644.2|9639.2|9643|9638|55
1594239000000|2020-07-08 20:10:00|9644.1|9639.1|9643.9|9638.9|9644.6|9639.6|9643.9|9638.9|6
1594239300000|2020-07-08 20:15:00|9643.7|9638.7|9643.6|9638.6|9644.4|9639.4|9643.4|9638.4|33
1594239600000|2020-07-08 20:20:00|9643.8|9638.8|9643.9|9638.9|9644.6|9639.6|9643.7|9638.7|10
1594239900000|2020-07-08 20:25:00|9644.1|9639.1|9644.1|9639.1|9644.4|9639.4|9642.4|9637.4|21
1594240200000|2020-07-08 20:30:00|9643.6|9638.6|9642.4|9637.4|9643.7|9638.7|9642.4|9637.4|50
1594240500000|2020-07-08 20:35:00|9642.8|9637.8|9643.3|9638.3|9643.8|9638.8|9642.8|9637.8|30
1594240800000|2020-07-08 20:40:00|9643.5|9638.5|9643.1|9638.1|9643.8|9638.8|9642.7|9637.7|24
1594241100000|2020-07-08 20:45:00|9642.9|9637.9|9643.7|9638.7|9644.3|9639.3|9642.9|9637.9|21
1594241400000|2020-07-08 20:50:00|9643.9|9638.9|9643.9|9638.9|9644.1|9639.1|9643.2|9638.2|16
1594241700000|2020-07-08 20:55:00|9643.7|9638.7|9644.6|9639.6|9645.2|9640.2|9643.6|9638.6|31
1594252800000|2020-07-09 00:00:00|9642.1|9637.1|9640.3|9635.3|9643.2|9638.2|9638.1|9633.1|90
1594253100000|2020-07-09 00:05:00|9640.1|9635.1|9639.1|9634.1|9640.3|9635.3|9638.1|9633.1|14
1594253400000|2020-07-09 00:10:00|9639.3|9634.3|9635.1|9630.1|9639.3|9634.3|9634.4|9629.4|46
1594253700000|2020-07-09 00:15:00|9634.9|9629.9|9636.3|9631.3|9638.1|9633.1|9634.9|9629.9|25
1594254000000|2020-07-09 00:20:00|9636.6|9631.6|9638.3|9633.3|9638.5|9633.5|9636.3|9631.3|19
1594254300000|2020-07-09 00:25:00|9638.1|9633.1|9638.6|9633.6|9640.1|9635.1|9637.9|9632.9|6
1594254600000|2020-07-09 00:30:00|9638.5|9633.5|9638.2|9633.2|9639.4|9634.4|9638.2|9633.2|28
1594254900000|2020-07-09 00:35:00|9638|9633|9639.5|9634.5|9639.6|9634.6|9637.7|9632.7|9
1594255200000|2020-07-09 00:40:00|9639.4|9634.4|9640|9635|9640.2|9635.2|9638.5|9633.5|10
1594255500000|2020-07-09 00:45:00|9639.9|9634.9|9640.7|9635.7|9641.6|9636.6|9639.5|9634.5|8
1594255800000|2020-07-09 00:50:00|9640.9|9635.9|9643.9|9638.9|9644.4|9639.4|9640.5|9635.5|14
1594256100000|2020-07-09 00:55:00|9643.7|9638.7|9644.4|9639.4|9644.6|9639.6|9642.7|9637.7|22
1594256400000|2020-07-09 01:00:00|9644|9639|9645.1|9640.1|9645.9|9640.9|9643.4|9638.4|21
1594256700000|2020-07-09 01:05:00|9645.3|9640.3|9647.3|9642.3|9647.3|9642.3|9643.6|9638.6|9
1594257000000|2020-07-09 01:10:00|9647.1|9642.1|9645.8|9640.8|9647.8|9642.8|9645.6|9640.6|17
1594257300000|2020-07-09 01:15:00|9645.6|9640.6|9646.3|9641.3|9648.2|9643.2|9645.6|9640.6|19
1594257600000|2020-07-09 01:20:00|9646|9641|9645.4|9640.4|9646.6|9641.6|9645.1|9640.1|2
1594257900000|2020-07-09 01:25:00|9645.3|9640.3|9645.9|9640.9|9646.8|9641.8|9644.9|9639.9|11
1594258200000|2020-07-09 01:30:00|9646.1|9641.1|9648|9643|9649.8|9644.8|9645.7|9640.7|17
1594258500000|2020-07-09 01:35:00|9648.1|9643.1|9644.9|9639.9|9648.8|9643.8|9644.7|9639.7|27
1594258800000|2020-07-09 01:40:00|9644.6|9639.6|9643.3|9638.3|9644.8|9639.8|9642.4|9637.4|13
1594259100000|2020-07-09 01:45:00|9643.1|9638.1|9644.6|9639.6|9645.8|9640.8|9642.6|9637.6|17
1594259400000|2020-07-09 01:50:00|9644.4|9639.4|9642.3|9637.3|9644.6|9639.6|9642.1|9637.1|2
1594259700000|2020-07-09 01:55:00|9642.5|9637.5|9642.4|9637.4|9642.9|9637.9|9641.8|9636.8|6
1594260000000|2020-07-09 02:00:00|9642.6|9637.6|9641.4|9636.4|9643.6|9638.6|9641.3|9636.3|16
1594260300000|2020-07-09 02:05:00|9641.3|9636.3|9644.8|9639.8|9645.1|9640.1|9641.2|9636.2|27
1594260600000|2020-07-09 02:10:00|9644.9|9639.9|9642.9|9637.9|9645.1|9640.1|9642.9|9637.9|14
1594260900000|2020-07-09 02:15:00|9643.1|9638.1|9640.1|9635.1|9643.1|9638.1|9639.9|9634.9|17
1594261200000|2020-07-09 02:20:00|9640.2|9635.2|9641.1|9636.1|9641.3|9636.3|9639.6|9634.6|45
1594261500000|2020-07-09 02:25:00|9640.9|9635.9|9640.6|9635.6|9641.3|9636.3|9639.6|9634.6|12
1594261800000|2020-07-09 02:30:00|9640.8|9635.8|9640.9|9635.9|9642.3|9637.3|9640.4|9635.4|65
1594262100000|2020-07-09 02:35:00|9641.1|9636.1|9640.1|9635.1|9641.1|9636.1|9639.6|9634.6|9
1594262400000|2020-07-09 02:40:00|9639.9|9634.9|9639|9634|9640.6|9635.6|9638.6|9633.6|5
1594262700000|2020-07-09 02:45:00|9639.1|9634.1|9639.6|9634.6|9641.3|9636.3|9638.9|9633.9|12
1594263000000|2020-07-09 02:50:00|9639.4|9634.4|9639.4|9634.4|9640.8|9635.8|9638.6|9633.6|12
1594263300000|2020-07-09 02:55:00|9639.2|9634.2|9638.5|9633.5|9640.1|9635.1|9637.8|9632.8|54
1594263600000|2020-07-09 03:00:00|9638.6|9633.6|9638.6|9633.6|9639.8|9634.8|9638.1|9633.1|15
1594263900000|2020-07-09 03:05:00|9638.7|9633.7|9639.6|9634.6|9640.6|9635.6|9638.7|9633.7|8
1594264200000|2020-07-09 03:10:00|9639.3|9634.3|9637.6|9632.6|9639.6|9634.6|9637.6|9632.6|14
1594264500000|2020-07-09 03:15:00|9637.7|9632.7|9637.7|9632.7|9638.7|9633.7|9637.1|9632.1|15
1594264800000|2020-07-09 03:20:00|9637.9|9632.9|9637.2|9632.2|9638.5|9633.5|9637.1|9632.1|28
1594265100000|2020-07-09 03:25:00|9637.4|9632.4|9638.1|9633.1|9638.2|9633.2|9637.4|9632.4|1
1594265400000|2020-07-09 03:30:00|9638.4|9633.4|9637.5|9632.5|9638.4|9633.4|9637.1|9632.1|3
1594265700000|2020-07-09 03:35:00|9637.3|9632.3|9638.1|9633.1|9638.1|9633.1|9637.2|9632.2|4
1594266000000|2020-07-09 03:40:00|9638.5|9633.5|9637|9632|9638.5|9633.5|9636.7|9631.7|7
1594266300000|2020-07-09 03:45:00|9637.1|9632.1|9628.6|9623.6|9637.1|9632.1|9628.1|9623.1|333
1594266600000|2020-07-09 03:50:00|9628.5|9623.5|9627.6|9622.6|9629.7|9624.7|9625.4|9620.4|83
1594266900000|2020-07-09 03:55:00|9627.8|9622.8|9626.1|9621.1|9627.8|9622.8|9626.1|9621.1|25
1594267200000|2020-07-09 04:00:00|9626.3|9621.3|9624.6|9619.6|9626.6|9621.6|9624.4|9619.4|42
1594267500000|2020-07-09 04:05:00|9624.8|9619.8|9621.4|9616.4|9624.8|9619.8|9620.9|9615.9|64
1594267800000|2020-07-09 04:10:00|9621.1|9616.1|9623.6|9618.6|9624.1|9619.1|9620.8|9615.8|48
1594268100000|2020-07-09 04:15:00|9623.8|9618.8|9622.4|9617.4|9623.8|9618.8|9620.2|9615.2|30
1594268400000|2020-07-09 04:20:00|9622.6|9617.6|9624.7|9619.7|9624.9|9619.9|9621.7|9616.7|64
1594268700000|2020-07-09 04:25:00|9624.4|9619.4|9624.9|9619.9|9626.1|9621.1|9624.3|9619.3|58
1594269000000|2020-07-09 04:30:00|9625.1|9620.1|9623.9|9618.9|9625.1|9620.1|9623.6|9618.6|17
1594269300000|2020-07-09 04:35:00|9623.8|9618.8|9622.4|9617.4|9624.4|9619.4|9621.9|9616.9|48
1594269600000|2020-07-09 04:40:00|9622.2|9617.2|9623.6|9618.6|9624.9|9619.9|9622.2|9617.2|20
1594269900000|2020-07-09 04:45:00|9623.9|9618.9|9625.3|9620.3|9626.1|9621.1|9623.7|9618.7|15
1594270200000|2020-07-09 04:50:00|9625.2|9620.2|9624.6|9619.6|9625.2|9620.2|9623.2|9618.2|26
1594270500000|2020-07-09 04:55:00|9624.4|9619.4|9624.3|9619.3|9624.9|9619.9|9623.3|9618.3|7
1594270800000|2020-07-09 05:00:00|9624.2|9619.2|9624.5|9619.5|9625.9|9620.9|9624.2|9619.2|5
1594271100000|2020-07-09 05:05:00|9624.7|9619.7|9624.4|9619.4|9625.4|9620.4|9624.3|9619.3|53
1594271400000|2020-07-09 05:10:00|9624.5|9619.5|9624.5|9619.5|9625.9|9620.9|9624.3|9619.3|13
1594271700000|2020-07-09 05:15:00|9624.7|9619.7|9625.3|9620.3|9625.7|9620.7|9623.8|9618.8|27
1594272000000|2020-07-09 05:20:00|9625.2|9620.2|9626.1|9621.1|9626.1|9621.1|9624.8|9619.8|38
1594272300000|2020-07-09 05:25:00|9626.4|9621.4|9624.1|9619.1|9626.4|9621.4|9623.4|9618.4|74
1594272600000|2020-07-09 05:30:00|9624.2|9619.2|9626.3|9621.3|9626.4|9621.4|9624.1|9619.1|28
1594272900000|2020-07-09 05:35:00|9626.2|9621.2|9627.5|9622.5|9627.7|9622.7|9625.4|9620.4|31
1594273200000|2020-07-09 05:40:00|9627.7|9622.7|9627.9|9622.9|9627.9|9622.9|9626.3|9621.3|80
1594273500000|2020-07-09 05:45:00|9628.1|9623.1|9627.7|9622.7|9628.9|9623.9|9627.2|9622.2|13
1594273800000|2020-07-09 05:50:00|9627.9|9622.9|9628.9|9623.9|9629.1|9624.1|9627.7|9622.7|11
1594274100000|2020-07-09 05:55:00|9628.7|9623.7|9625.2|9620.2|9629.1|9624.1|9625|9620|26
1594274400000|2020-07-09 06:00:00|9625.4|9620.4|9622.7|9617.7|9625.6|9620.6|9621.2|9616.2|183
1594274700000|2020-07-09 06:05:00|9622.9|9617.9|9626.4|9621.4|9626.6|9621.6|9622.9|9617.9|29
1594275000000|2020-07-09 06:10:00|9626.6|9621.6|9626.4|9621.4|9628.1|9623.1|9625.5|9620.5|19
1594275300000|2020-07-09 06:15:00|9626.6|9621.6|9628.9|9623.9|9630.2|9625.2|9626.5|9621.5|21
1594275600000|2020-07-09 06:20:00|9629.1|9624.1|9627|9622|9629.4|9624.4|9626.8|9621.8|12
1594275900000|2020-07-09 06:25:00|9627.1|9622.1|9628.2|9623.2|9629.1|9624.1|9626|9621|42
1594276200000|2020-07-09 06:30:00|9628.4|9623.4|9627.8|9622.8|9628.6|9623.6|9626.5|9621.5|22
1594276500000|2020-07-09 06:35:00|9627.6|9622.6|9628.3|9623.3|9628.8|9623.8|9627.3|9622.3|44
1594276800000|2020-07-09 06:40:00|9628.4|9623.4|9627.8|9622.8|9629.1|9624.1|9626.8|9621.8|42
1594277100000|2020-07-09 06:45:00|9627.4|9622.4|9624.8|9619.8|9628.1|9623.1|9624.1|9619.1|20
1594277400000|2020-07-09 06:50:00|9624.6|9619.6|9625.3|9620.3|9626.1|9621.1|9624.1|9619.1|45
1594277700000|2020-07-09 06:55:00|9625.4|9620.4|9627.8|9622.8|9628.3|9623.3|9625.4|9620.4|66
1594278000000|2020-07-09 07:00:00|9628.1|9623.1|9624.8|9619.8|9628.3|9623.3|9623.3|9618.3|124
1594278300000|2020-07-09 07:05:00|9624.6|9619.6|9628.8|9623.8|9632.3|9627.3|9624.4|9619.4|220
1594278600000|2020-07-09 07:10:00|9628.9|9623.9|9626.1|9621.1|9630.6|9625.6|9625.3|9620.3|33
1594278900000|2020-07-09 07:15:00|9626.3|9621.3|9626.2|9621.2|9627.8|9622.8|9625.3|9620.3|50
1594279200000|2020-07-09 07:20:00|9626.1|9621.1|9629.4|9624.4|9630.6|9625.6|9625.8|9620.8|16
1594279500000|2020-07-09 07:25:00|9629.2|9624.2|9631.8|9626.8|9633.4|9628.4|9628.8|9623.8|55
1594279800000|2020-07-09 07:30:00|9632.3|9627.3|9641.6|9636.6|9643.3|9638.3|9631.3|9626.3|595
1594280100000|2020-07-09 07:35:00|9641.8|9636.8|9643.8|9638.8|9647|9642|9641.6|9636.6|113
1594280400000|2020-07-09 07:40:00|9643.9|9638.9|9642.3|9637.3|9644.6|9639.6|9641.1|9636.1|113
1594280700000|2020-07-09 07:45:00|9642.4|9637.4|9643.1|9638.1|9643.8|9638.8|9641.8|9636.8|93
1594281000000|2020-07-09 07:50:00|9642.8|9637.8|9639.9|9634.9|9643.9|9638.9|9639.3|9634.3|43
1594281300000|2020-07-09 07:55:00|9640.2|9635.2|9639.4|9634.4|9640.2|9635.2|9636.8|9631.8|42
1594281600000|2020-07-09 08:00:00|9639.6|9634.6|9638.4|9633.4|9641.9|9636.9|9638.3|9633.3|40
1594281900000|2020-07-09 08:05:00|9638.1|9633.1|9634.4|9629.4|9638.6|9633.6|9633.8|9628.8|60
1594282200000|2020-07-09 08:10:00|9634.3|9629.3|9635.1|9630.1|9636.1|9631.1|9633.8|9628.8|51
1594282500000|2020-07-09 08:15:00|9635.3|9630.3|9635.8|9630.8|9637.3|9632.3|9632.1|9627.1|49
1594282800000|2020-07-09 08:20:00|9636|9631|9638.5|9633.5|9639.3|9634.3|9635.3|9630.3|48
1594283100000|2020-07-09 08:25:00|9638.3|9633.3|9637.6|9632.6|9638.8|9633.8|9636.4|9631.4|73
1594283400000|2020-07-09 08:30:00|9637.8|9632.8|9639.3|9634.3|9639.8|9634.8|9637.1|9632.1|43
1594283700000|2020-07-09 08:35:00|9639.7|9634.7|9638.9|9633.9|9640.5|9635.5|9638.8|9633.8|29
1594284000000|2020-07-09 08:40:00|9638.8|9633.8|9641.3|9636.3|9643.3|9638.3|9638.8|9633.8|105
1594284300000|2020-07-09 08:45:00|9641.1|9636.1|9640.8|9635.8|9644.2|9639.2|9639.8|9634.8|55
1594284600000|2020-07-09 08:50:00|9640.6|9635.6|9639.8|9634.8|9640.6|9635.6|9638.3|9633.3|34
1594284900000|2020-07-09 08:55:00|9639.6|9634.6|9642.8|9637.8|9643.3|9638.3|9638.8|9633.8|13
1594285200000|2020-07-09 09:00:00|9642.6|9637.6|9644.1|9639.1|9644.6|9639.6|9642.4|9637.4|43
1594285500000|2020-07-09 09:05:00|9643.9|9638.9|9647.1|9642.1|9649.3|9644.3|9643.3|9638.3|55
1594285800000|2020-07-09 09:10:00|9646.9|9641.9|9646.2|9641.2|9648.3|9643.3|9645.3|9640.3|43
1594286100000|2020-07-09 09:15:00|9646.3|9641.3|9645.8|9640.8|9647.3|9642.3|9645.1|9640.1|13
1594286400000|2020-07-09 09:20:00|9645.9|9640.9|9647.8|9642.8|9648.6|9643.6|9645.8|9640.8|35
1594286700000|2020-07-09 09:25:00|9647.9|9642.9|9647.3|9642.3|9649.4|9644.4|9646.3|9641.3|42
1594287000000|2020-07-09 09:30:00|9647.6|9642.6|9644.6|9639.6|9648.3|9643.3|9644.4|9639.4|86
1594287300000|2020-07-09 09:35:00|9644.4|9639.4|9642.1|9637.1|9644.8|9639.8|9641.9|9636.9|60
1594287600000|2020-07-09 09:40:00|9642.4|9637.4|9643.3|9638.3|9644.1|9639.1|9642.3|9637.3|20
1594287900000|2020-07-09 09:45:00|9643.2|9638.2|9638.8|9633.8|9643.2|9638.2|9638.6|9633.6|88
1594288200000|2020-07-09 09:50:00|9638.6|9633.6|9639.3|9634.3|9640.8|9635.8|9638.3|9633.3|53
1594288500000|2020-07-09 09:55:00|9639.1|9634.1|9640.6|9635.6|9640.6|9635.6|9638.4|9633.4|26
1594288800000|2020-07-09 10:00:00|9640.4|9635.4|9641.3|9636.3|9642.3|9637.3|9640.3|9635.3|51
1594289100000|2020-07-09 10:05:00|9641.1|9636.1|9642.1|9637.1|9642.5|9637.5|9639.4|9634.4|10
1594289400000|2020-07-09 10:10:00|9641.9|9636.9|9643.1|9638.1|9643.1|9638.1|9640.1|9635.1|46
1594289700000|2020-07-09 10:15:00|9643.3|9638.3|9643.4|9638.4|9643.6|9638.6|9641.4|9636.4|45
1594290000000|2020-07-09 10:20:00|9643.6|9638.6|9642.5|9637.5|9644.8|9639.8|9642.2|9637.2|14
1594290300000|2020-07-09 10:25:00|9642.6|9637.6|9642.2|9637.2|9643.6|9638.6|9641.2|9636.2|22
1594290600000|2020-07-09 10:30:00|9642.3|9637.3|9643.6|9638.6|9645.8|9640.8|9641.7|9636.7|58
1594290900000|2020-07-09 10:35:00|9643.8|9638.8|9643.6|9638.6|9644.6|9639.6|9642.9|9637.9|10
1594291200000|2020-07-09 10:40:00|9643.8|9638.8|9646.4|9641.4|9646.6|9641.6|9643.6|9638.6|9
1594291500000|2020-07-09 10:45:00|9646.3|9641.3|9647.1|9642.1|9647.6|9642.6|9645.6|9640.6|71
1594291800000|2020-07-09 10:50:00|9646.9|9641.9|9651.8|9646.8|9652.6|9647.6|9646.6|9641.6|223
1594292100000|2020-07-09 10:55:00|9651.6|9646.6|9648.8|9643.8|9653|9648|9648.6|9643.6|55
1594292400000|2020-07-09 11:00:00|9648.6|9643.6|9647.8|9642.8|9649.1|9644.1|9646.6|9641.6|44
1594292700000|2020-07-09 11:05:00|9647.6|9642.6|9646.4|9641.4|9648.3|9643.3|9645.1|9640.1|80
1594293000000|2020-07-09 11:10:00|9646.6|9641.6|9646.1|9641.1|9648|9643|9644.7|9639.7|66
1594293300000|2020-07-09 11:15:00|9646.3|9641.3|9646.7|9641.7|9647.1|9642.1|9644.9|9639.9|25
1594293600000|2020-07-09 11:20:00|9646.6|9641.6|9646.3|9641.3|9648.4|9643.4|9646.1|9641.1|25
1594293900000|2020-07-09 11:25:00|9646.5|9641.5|9644.5|9639.5|9647.6|9642.6|9643.6|9638.6|53
1594294200000|2020-07-09 11:30:00|9644.6|9639.6|9644.3|9639.3|9645.7|9640.7|9642.9|9637.9|33
1594294500000|2020-07-09 11:35:00|9644.1|9639.1|9640.2|9635.2|9644.9|9639.9|9638.4|9633.4|101
1594294800000|2020-07-09 11:40:00|9640.1|9635.1|9637.7|9632.7|9641.7|9636.7|9637.6|9632.6|61
1594295100000|2020-07-09 11:45:00|9637.9|9632.9|9641.1|9636.1|9641.5|9636.5|9637.6|9632.6|53
1594295400000|2020-07-09 11:50:00|9641.2|9636.2|9638.9|9633.9|9641.7|9636.7|9637.8|9632.8|43
1594295700000|2020-07-09 11:55:00|9638.7|9633.7|9635.5|9630.5|9638.7|9633.7|9633.6|9628.6|115
1594296000000|2020-07-09 12:00:00|9635.1|9630.1|9633.1|9628.1|9635.9|9630.9|9632.5|9627.5|109
1594296300000|2020-07-09 12:05:00|9633.2|9628.2|9635.5|9630.5|9636.2|9631.2|9632.9|9627.9|75
1594296600000|2020-07-09 12:10:00|9635.3|9630.3|9636.2|9631.2|9636.7|9631.7|9634.6|9629.6|29
1594296900000|2020-07-09 12:15:00|9636.4|9631.4|9636.1|9631.1|9638.4|9633.4|9635.6|9630.6|53
1594297200000|2020-07-09 12:20:00|9635.9|9630.9|9635.4|9630.4|9637|9632|9634.1|9629.1|54
1594297500000|2020-07-09 12:25:00|9635.2|9630.2|9638.5|9633.5|9639.1|9634.1|9635.1|9630.1|51
1594297800000|2020-07-09 12:30:00|9638.4|9633.4|9639.6|9634.6|9640.2|9635.2|9636.2|9631.2|115
1594298100000|2020-07-09 12:35:00|9639.7|9634.7|9638.4|9633.4|9639.9|9634.9|9635.3|9630.3|46
1594298400000|2020-07-09 12:40:00|9638.6|9633.6|9633.7|9628.7|9638.6|9633.6|9633.6|9628.6|41
1594298700000|2020-07-09 12:45:00|9633.9|9628.9|9629.9|9624.9|9634.6|9629.6|9629.6|9624.6|76
1594299000000|2020-07-09 12:50:00|9630.1|9625.1|9633.9|9628.9|9635.1|9630.1|9630.1|9625.1|56
1594299300000|2020-07-09 12:55:00|9633.7|9628.7|9632.6|9627.6|9635.1|9630.1|9632.1|9627.1|69
1594299600000|2020-07-09 13:00:00|9632.7|9627.7|9638.6|9633.6|9638.7|9633.7|9632.7|9627.7|52
1594299900000|2020-07-09 13:05:00|9638.7|9633.7|9632|9627|9639.6|9634.6|9630.4|9625.4|65
1594300200000|2020-07-09 13:10:00|9632.1|9627.1|9633.6|9628.6|9634.1|9629.1|9631.4|9626.4|54
1594300500000|2020-07-09 13:15:00|9633.5|9628.5|9634.1|9629.1|9635.1|9630.1|9633.1|9628.1|70
1594300800000|2020-07-09 13:20:00|9634.2|9629.2|9632.6|9627.6|9635.2|9630.2|9631.6|9626.6|32
1594301100000|2020-07-09 13:25:00|9632.7|9627.7|9631.9|9626.9|9633.7|9628.7|9630.1|9625.1|49
1594301400000|2020-07-09 13:30:00|9632.1|9627.1|9637.6|9632.6|9639.1|9634.1|9631.1|9626.1|127
1594301700000|2020-07-09 13:35:00|9637.2|9632.2|9647|9642|9647.4|9642.4|9636.1|9631.1|272
1594302000000|2020-07-09 13:40:00|9646.8|9641.8|9642|9637|9647.4|9642.4|9640.1|9635.1|160
1594302300000|2020-07-09 13:45:00|9641.7|9636.7|9640.6|9635.6|9643.1|9638.1|9637.6|9632.6|133
1594302600000|2020-07-09 13:50:00|9640.7|9635.7|9641.7|9636.7|9642.6|9637.6|9637.6|9632.6|299
1594302900000|2020-07-09 13:55:00|9641.6|9636.6|9641.3|9636.3|9641.9|9636.9|9637.6|9632.6|51
1594303200000|2020-07-09 14:00:00|9641.5|9636.5|9636.6|9631.6|9643.6|9638.6|9636.1|9631.1|243
1594303500000|2020-07-09 14:05:00|9636.8|9631.8|9636.2|9631.2|9639.5|9634.5|9634.3|9629.3|221
1594303800000|2020-07-09 14:10:00|9636.1|9631.1|9640.3|9635.3|9641.8|9636.8|9634.4|9629.4|436
1594304100000|2020-07-09 14:15:00|9640.6|9635.6|9655.4|9650.4|9657.5|9652.5|9640.1|9635.1|474
1594304400000|2020-07-09 14:20:00|9655.3|9650.3|9650.2|9645.2|9658.3|9653.3|9649.6|9644.6|444
1594304700000|2020-07-09 14:25:00|9650|9645|9644.6|9639.6|9650.6|9645.6|9642.5|9637.5|272
1594305000000|2020-07-09 14:30:00|9644.7|9639.7|9642.7|9637.7|9645.4|9640.4|9640.6|9635.6|238
1594305300000|2020-07-09 14:35:00|9643.1|9638.1|9652.7|9647.7|9654.9|9649.9|9642.1|9637.1|403
1594305600000|2020-07-09 14:40:00|9652.8|9647.8|9662.3|9657.3|9662.4|9657.4|9652.5|9647.5|188
1594305900000|2020-07-09 14:45:00|9662.4|9657.4|9666.2|9661.2|9669.2|9664.2|9661.5|9656.5|410
1594306200000|2020-07-09 14:50:00|9666.5|9661.5|9667.2|9662.2|9669.1|9664.1|9662.3|9657.3|343
1594306500000|2020-07-09 14:55:00|9667.4|9662.4|9668.7|9663.7|9672.4|9667.4|9667.4|9662.4|331
1594306800000|2020-07-09 15:00:00|9668.9|9663.9|9674.5|9669.5|9676.9|9671.9|9668.2|9663.2|445
1594307100000|2020-07-09 15:05:00|9674.7|9669.7|9671.4|9666.4|9677.9|9672.9|9670.4|9665.4|346
1594307400000|2020-07-09 15:10:00|9671.6|9666.6|9667.7|9662.7|9671.9|9666.9|9667.4|9662.4|293
1594307700000|2020-07-09 15:15:00|9667.8|9662.8|9675.2|9670.2|9675.9|9670.9|9667.2|9662.2|410
1594308000000|2020-07-09 15:20:00|9675.3|9670.3|9668.8|9663.8|9675.5|9670.5|9668|9663|169
1594308300000|2020-07-09 15:25:00|9668.7|9663.7|9666.2|9661.2|9672.6|9667.6|9665.4|9660.4|197
1594308600000|2020-07-09 15:30:00|9666.1|9661.1|9668.9|9663.9|9669.3|9664.3|9665.9|9660.9|148
1594308900000|2020-07-09 15:35:00|9669.1|9664.1|9667.4|9662.4|9669.3|9664.3|9665.9|9660.9|153
1594309200000|2020-07-09 15:40:00|9667.1|9662.1|9674.9|9669.9|9675.8|9670.8|9666.9|9661.9|171
1594309500000|2020-07-09 15:45:00|9675.1|9670.1|9670.7|9665.7|9675.8|9670.8|9670.2|9665.2|89
1594309800000|2020-07-09 15:50:00|9670.8|9665.8|9666|9661|9670.9|9665.9|9666|9661|55
1594310100000|2020-07-09 15:55:00|9666.2|9661.2|9668.5|9663.5|9669.2|9664.2|9666|9661|64
1594310400000|2020-07-09 16:00:00|9669.1|9664.1|9664.4|9659.4|9670.3|9665.3|9663.7|9658.7|76
1594310700000|2020-07-09 16:05:00|9664.2|9659.2|9664|9659|9665.5|9660.5|9663.4|9658.4|36
1594311000000|2020-07-09 16:10:00|9663.7|9658.7|9668.9|9663.9|9668.9|9663.9|9663|9658|30
1594311300000|2020-07-09 16:15:00|9668.6|9663.6|9667.6|9662.6|9670.2|9665.2|9667.1|9662.1|102
1594311600000|2020-07-09 16:20:00|9667.8|9662.8|9666.1|9661.1|9669|9664|9665.7|9660.7|33
1594311900000|2020-07-09 16:25:00|9666.3|9661.3|9669|9664|9669.8|9664.8|9665.3|9660.3|140
1594312200000|2020-07-09 16:30:00|9669.2|9664.2|9668.8|9663.8|9671|9666|9667.9|9662.9|88
1594312500000|2020-07-09 16:35:00|9669|9664|9672.3|9667.3|9673.3|9668.3|9668.3|9663.3|100
1594312800000|2020-07-09 16:40:00|9672.5|9667.5|9672.5|9667.5|9672.8|9667.8|9670.8|9665.8|93
1594313100000|2020-07-09 16:45:00|9672.7|9667.7|9671.5|9666.5|9673.3|9668.3|9670.4|9665.4|44
1594313400000|2020-07-09 16:50:00|9671.7|9666.7|9674.8|9669.8|9674.8|9669.8|9670.4|9665.4|53
1594313700000|2020-07-09 16:55:00|9674.4|9669.4|9673.9|9668.9|9675.3|9670.3|9672.7|9667.7|91
1594314000000|2020-07-09 17:00:00|9674.1|9669.1|9673.3|9668.3|9675.4|9670.4|9672|9667|84
1594314300000|2020-07-09 17:05:00|9673.5|9668.5|9671.7|9666.7|9674.3|9669.3|9671.5|9666.5|16
1594314600000|2020-07-09 17:10:00|9671.8|9666.8|9671.2|9666.2|9673.1|9668.1|9671|9666|43
1594314900000|2020-07-09 17:15:00|9671.4|9666.4|9669.9|9664.9|9671.9|9666.9|9669.5|9664.5|19
1594315200000|2020-07-09 17:20:00|9670.1|9665.1|9671.3|9666.3|9672.6|9667.6|9670.1|9665.1|21
1594315500000|2020-07-09 17:25:00|9671.2|9666.2|9671.3|9666.3|9671.8|9666.8|9669.9|9664.9|32
1594315800000|2020-07-09 17:30:00|9671.2|9666.2|9671.2|9666.2|9671.8|9666.8|9670.9|9665.9|21
1594316100000|2020-07-09 17:35:00|9671.1|9666.1|9671.6|9666.6|9672.8|9667.8|9670.4|9665.4|44
1594316400000|2020-07-09 17:40:00|9671.4|9666.4|9671.2|9666.2|9672.3|9667.3|9670|9665|51
1594316700000|2020-07-09 17:45:00|9671.1|9666.1|9672.5|9667.5|9672.6|9667.6|9671.1|9666.1|76
1594317000000|2020-07-09 17:50:00|9672.3|9667.3|9672.3|9667.3|9674|9669|9671.8|9666.8|32
1594317300000|2020-07-09 17:55:00|9672.5|9667.5|9672.1|9667.1|9672.8|9667.8|9671.4|9666.4|39
1594317600000|2020-07-09 18:00:00|9672.3|9667.3|9673.3|9668.3|9674|9669|9672.3|9667.3|24
1594317900000|2020-07-09 18:05:00|9673.2|9668.2|9671.3|9666.3|9673.8|9668.8|9670.9|9665.9|48
1594318200000|2020-07-09 18:10:00|9671.2|9666.2|9670.4|9665.4|9671.5|9666.5|9670.3|9665.3|64
1594318500000|2020-07-09 18:15:00|9670.3|9665.3|9670.8|9665.8|9671.8|9666.8|9670.1|9665.1|62
1594318800000|2020-07-09 18:20:00|9670.6|9665.6|9672.5|9667.5|9672.8|9667.8|9670.3|9665.3|42
1594319100000|2020-07-09 18:25:00|9672.8|9667.8|9671.3|9666.3|9673|9668|9670.9|9665.9|78
1594319400000|2020-07-09 18:30:00|9671.2|9666.2|9671.3|9666.3|9671.5|9666.5|9670.8|9665.8|89
1594319700000|2020-07-09 18:35:00|9671.5|9666.5|9672.3|9667.3|9672.3|9667.3|9671.3|9666.3|14
1594320000000|2020-07-09 18:40:00|9672.8|9667.8|9672.8|9667.8|9673.5|9668.5|9672.3|9667.3|148
1594320300000|2020-07-09 18:45:00|9672.7|9667.7|9670.8|9665.8|9673|9668|9670.4|9665.4|66
1594320600000|2020-07-09 18:50:00|9670.7|9665.7|9670.3|9665.3|9671.3|9666.3|9670.3|9665.3|10
1594320900000|2020-07-09 18:55:00|9670|9665|9668.8|9663.8|9670.3|9665.3|9667.9|9662.9|231
1594321200000|2020-07-09 19:00:00|9668.5|9663.5|9668.8|9663.8|9670.3|9665.3|9668.4|9663.4|27
1594321500000|2020-07-09 19:05:00|9669|9664|9670.4|9665.4|9671|9666|9669|9664|18
1594321800000|2020-07-09 19:10:00|9670.2|9665.2|9669.4|9664.4|9670.8|9665.8|9669.4|9664.4|16
1594322100000|2020-07-09 19:15:00|9669.2|9664.2|9670.3|9665.3|9671.3|9666.3|9668.4|9663.4|61
1594322400000|2020-07-09 19:20:00|9670.5|9665.5|9671.5|9666.5|9672.6|9667.6|9670.3|9665.3|13
1594322700000|2020-07-09 19:25:00|9671.3|9666.3|9673.6|9668.6|9673.8|9668.8|9671.1|9666.1|68
1594323000000|2020-07-09 19:30:00|9673.5|9668.5|9675.4|9670.4|9675.8|9670.8|9672.9|9667.9|38
1594323300000|2020-07-09 19:35:00|9675.3|9670.3|9675.7|9670.7|9676.7|9671.7|9675.3|9670.3|309
1594323600000|2020-07-09 19:40:00|9675.8|9670.8|9676.6|9671.6|9677.8|9672.8|9675.5|9670.5|96
1594323900000|2020-07-09 19:45:00|9676.8|9671.8|9673.4|9668.4|9676.8|9671.8|9672.7|9667.7|213
1594324200000|2020-07-09 19:50:00|9673.7|9668.7|9675.7|9670.7|9675.9|9670.9|9673.5|9668.5|21
1594324500000|2020-07-09 19:55:00|9675.5|9670.5|9676.7|9671.7|9677.1|9672.1|9675.4|9670.4|102
1594324800000|2020-07-09 20:00:00|9676.6|9671.6|9677|9672|9677|9672|9675.7|9670.7|39
1594325100000|2020-07-09 20:05:00|9677.3|9672.3|9679.8|9674.8|9679.8|9674.8|9677.3|9672.3|101
1594325400000|2020-07-09 20:10:00|9679.3|9674.3|9679.1|9674.1|9679.5|9674.5|9678.3|9673.3|74
1594325700000|2020-07-09 20:15:00|9679|9674|9679.3|9674.3|9680|9675|9679|9674|7
1594326000000|2020-07-09 20:20:00|9679.5|9674.5|9678.8|9673.8|9680.1|9675.1|9678.6|9673.6|14
1594326300000|2020-07-09 20:25:00|9678.7|9673.7|9677.8|9672.8|9679.7|9674.7|9677.5|9672.5|17
1594326600000|2020-07-09 20:30:00|9678|9673|9678|9673|9678.1|9673.1|9676.8|9671.8|8
1594326900000|2020-07-09 20:35:00|9678.2|9673.2|9679.2|9674.2|9679.2|9674.2|9677.8|9672.8|4
1594327200000|2020-07-09 20:40:00|9679.3|9674.3|9678.8|9673.8|9679.5|9674.5|9678.8|9673.8|17
1594327500000|2020-07-09 20:45:00|9679|9674|9678.6|9673.6|9679.8|9674.8|9678.6|9673.6|17
1594327800000|2020-07-09 20:50:00|9678.4|9673.4|9677.6|9672.6|9678.4|9673.4|9677.2|9672.2|32
1594328100000|2020-07-09 20:55:00|9677.4|9672.4|9678|9671|9679.8|9673|9676.4|9670.7|21
1594339200000|2020-07-10 00:00:00|9675.9|9670.9|9678.9|9673.9|9678.9|9673.9|9675.9|9670.9|55
1594339500000|2020-07-10 00:05:00|9679.1|9674.1|9680.5|9675.5|9681.4|9676.4|9678.7|9673.7|21
1594339800000|2020-07-10 00:10:00|9680.3|9675.3|9680|9675|9681.6|9676.6|9679.3|9674.3|17
1594340100000|2020-07-10 00:15:00|9679.8|9674.8|9678.7|9673.7|9680|9675|9678.2|9673.2|18
1594340400000|2020-07-10 00:20:00|9679|9674|9679.5|9674.5|9680.2|9675.2|9678.6|9673.6|26
1594340700000|2020-07-10 00:25:00|9679.3|9674.3|9678.6|9673.6|9679.3|9674.3|9678.2|9673.2|16
1594341000000|2020-07-10 00:30:00|9678.7|9673.7|9677.7|9672.7|9678.9|9673.9|9677.2|9672.2|17
1594341300000|2020-07-10 00:35:00|9677.6|9672.6|9677.7|9672.7|9678.6|9673.6|9677.5|9672.5|60
1594341600000|2020-07-10 00:40:00|9677.9|9672.9|9679.5|9674.5|9679.7|9674.7|9677.2|9672.2|13
1594341900000|2020-07-10 00:45:00|9679.6|9674.6|9684.2|9679.2|9684.6|9679.6|9679.6|9674.6|61
1594342200000|2020-07-10 00:50:00|9684.4|9679.4|9686.1|9681.1|9688.1|9683.1|9684.2|9679.2|377
1594342500000|2020-07-10 00:55:00|9686.6|9681.6|9684.1|9679.1|9686.6|9681.6|9684.1|9679.1|32
1594342800000|2020-07-10 01:00:00|9684|9679|9682.6|9677.6|9684.6|9679.6|9682.1|9677.1|73
1594343100000|2020-07-10 01:05:00|9682.8|9677.8|9683.6|9678.6|9683.6|9678.6|9682.2|9677.2|13
1594343400000|2020-07-10 01:10:00|9683.5|9678.5|9685.7|9680.7|9686.1|9681.1|9682.7|9677.7|54
1594343700000|2020-07-10 01:15:00|9685.6|9680.6|9685.5|9680.5|9686.9|9681.9|9683.6|9678.6|122
1594344000000|2020-07-10 01:20:00|9685.3|9680.3|9684.8|9679.8|9686.1|9681.1|9684.2|9679.2|36
1594344300000|2020-07-10 01:25:00|9685|9680|9684.7|9679.7|9685.1|9680.1|9683.7|9678.7|14
1594344600000|2020-07-10 01:30:00|9684.5|9679.5|9683.1|9678.1|9685.4|9680.4|9682.2|9677.2|29
1594344900000|2020-07-10 01:35:00|9683.4|9678.4|9683.8|9678.8|9684.1|9679.1|9682.1|9677.1|16
1594345200000|2020-07-10 01:40:00|9683.7|9678.7|9683.7|9678.7|9684.6|9679.6|9682.6|9677.6|41
1594345500000|2020-07-10 01:45:00|9683.6|9678.6|9682.3|9677.3|9684.1|9679.1|9682.2|9677.2|23
1594345800000|2020-07-10 01:50:00|9682.2|9677.2|9682|9677|9682.2|9677.2|9681.6|9676.6|25
1594346100000|2020-07-10 01:55:00|9682.1|9677.1|9680.6|9675.6|9682.1|9677.1|9680.6|9675.6|44
1594346400000|2020-07-10 02:00:00|9680.8|9675.8|9682.1|9677.1|9683.6|9678.6|9680.8|9675.8|23
1594346700000|2020-07-10 02:05:00|9682.4|9677.4|9683.1|9678.1|9683.1|9678.1|9681.6|9676.6|9
1594347000000|2020-07-10 02:10:00|9683|9678|9683.6|9678.6|9683.6|9678.6|9682.2|9677.2|10
1594347300000|2020-07-10 02:15:00|9683.5|9678.5|9683.6|9678.6|9685.3|9680.3|9683.1|9678.1|17
1594347600000|2020-07-10 02:20:00|9683.8|9678.8|9684.6|9679.6|9684.6|9679.6|9683.6|9678.6|24
1594347900000|2020-07-10 02:25:00|9684.5|9679.5|9686.6|9681.6|9686.6|9681.6|9683.5|9678.5|27
1594348200000|2020-07-10 02:30:00|9686.7|9681.7|9686.7|9681.7|9687.2|9682.2|9686|9681|15
1594348500000|2020-07-10 02:35:00|9686.5|9681.5|9686.2|9681.2|9687|9682|9685.7|9680.7|9
1594348800000|2020-07-10 02:40:00|9686.5|9681.5|9687.6|9682.6|9687.8|9682.8|9686|9681|42
1594349100000|2020-07-10 02:45:00|9687.2|9682.2|9687.2|9682.2|9688.1|9683.1|9687|9682|31
1594349400000|2020-07-10 02:50:00|9687.1|9682.1|9685.7|9680.7|9687.1|9682.1|9685.5|9680.5|14
1594349700000|2020-07-10 02:55:00|9685.9|9680.9|9686|9681|9686.4|9681.4|9684.7|9679.7|31
1594350000000|2020-07-10 03:00:00|9686.1|9681.1|9686.2|9681.2|9686.8|9681.8|9685.1|9680.1|11
1594350300000|2020-07-10 03:05:00|9686|9681|9684.7|9679.7|9686.4|9681.4|9684.6|9679.6|17
1594350600000|2020-07-10 03:10:00|9685|9680|9684.6|9679.6|9685.1|9680.1|9684.2|9679.2|12
1594350900000|2020-07-10 03:15:00|9684.5|9679.5|9686.6|9681.6|9686.6|9681.6|9684.2|9679.2|22
1594351200000|2020-07-10 03:20:00|9686.8|9681.8|9685.6|9680.6|9687.1|9682.1|9685|9680|11
1594351500000|2020-07-10 03:25:00|9685.5|9680.5|9685.1|9680.1|9685.6|9680.6|9684.6|9679.6|5
1594351800000|2020-07-10 03:30:00|9685|9680|9686.2|9681.2|9686.6|9681.6|9684.7|9679.7|5
1594352100000|2020-07-10 03:35:00|9686.4|9681.4|9685.5|9680.5|9686.6|9681.6|9685.3|9680.3|6
1594352400000|2020-07-10 03:40:00|9685.2|9680.2|9685.8|9680.8|9686.4|9681.4|9685.2|9680.2|18
1594352700000|2020-07-10 03:45:00|9685.7|9680.7|9685.6|9680.6|9686.1|9681.1|9685|9680|6
1594353000000|2020-07-10 03:50:00|9685.5|9680.5|9685.6|9680.6|9686.1|9681.1|9685.2|9680.2|7
1594353300000|2020-07-10 03:55:00|9685.5|9680.5|9684.1|9679.1|9685.9|9680.9|9683.7|9678.7|11
1594353600000|2020-07-10 04:00:00|9684.4|9679.4|9684.6|9679.6|9685.1|9680.1|9684.2|9679.2|13
1594353900000|2020-07-10 04:05:00|9684.9|9679.9|9685.7|9680.7|9686.1|9681.1|9684.9|9679.9|1
1594354200000|2020-07-10 04:10:00|9685.5|9680.5|9686.4|9681.4|9686.4|9681.4|9685.5|9680.5|15
1594354500000|2020-07-10 04:15:00|9686.2|9681.2|9687.6|9682.6|9687.9|9682.9|9686.1|9681.1|30
1594354800000|2020-07-10 04:20:00|9687.5|9682.5|9687.1|9682.1|9687.5|9682.5|9686.5|9681.5|6
1594355100000|2020-07-10 04:25:00|9687|9682|9687.4|9682.4|9688.8|9683.8|9687|9682|17
1594355400000|2020-07-10 04:30:00|9687.2|9682.2|9687.6|9682.6|9687.8|9682.8|9686.6|9681.6|17
1594355700000|2020-07-10 04:35:00|9687.8|9682.8|9686.4|9681.4|9688.6|9683.6|9686.1|9681.1|15
1594356000000|2020-07-10 04:40:00|9686.2|9681.2|9686|9681|9686.6|9681.6|9686|9681|15
1594356300000|2020-07-10 04:45:00|9686.1|9681.1|9686.1|9681.1|9686.1|9681.1|9685.2|9680.2|13
1594356600000|2020-07-10 04:50:00|9686.6|9681.6|9686.1|9681.1|9686.6|9681.6|9685.6|9680.6|18
1594356900000|2020-07-10 04:55:00|9686.3|9681.3|9686.8|9681.8|9687.1|9682.1|9685.1|9680.1|61
1594357200000|2020-07-10 05:00:00|9686.9|9681.9|9688.1|9683.1|9688.1|9683.1|9686.1|9681.1|112
1594357500000|2020-07-10 05:05:00|9687.9|9682.9|9686.5|9681.5|9687.9|9682.9|9686.1|9681.1|49
1594357800000|2020-07-10 05:10:00|9686.3|9681.3|9686.8|9681.8|9687.5|9682.5|9686.1|9681.1|14
1594358100000|2020-07-10 05:15:00|9687|9682|9687.5|9682.5|9687.6|9682.6|9686.6|9681.6|10
1594358400000|2020-07-10 05:20:00|9687.3|9682.3|9686.6|9681.6|9687.5|9682.5|9685.1|9680.1|52
1594358700000|2020-07-10 05:25:00|9686.3|9681.3|9686.1|9681.1|9686.7|9681.7|9686.1|9681.1|6
1594359000000|2020-07-10 05:30:00|9686.5|9681.5|9687.6|9682.6|9688.9|9683.9|9686.5|9681.5|68
1594359300000|2020-07-10 05:35:00|9687.8|9682.8|9691.6|9686.6|9692.5|9687.5|9687.6|9682.6|126
1594359600000|2020-07-10 05:40:00|9691.3|9686.3|9688.6|9683.6|9691.6|9686.6|9688.6|9683.6|12
1594359900000|2020-07-10 05:45:00|9688.8|9683.8|9688.5|9683.5|9689|9684|9687.6|9682.6|10
1594360200000|2020-07-10 05:50:00|9688.6|9683.6|9688.2|9683.2|9691.1|9686.1|9688.2|9683.2|41
1594360500000|2020-07-10 05:55:00|9688.4|9683.4|9688.5|9683.5|9689.7|9684.7|9687.6|9682.6|15
1594360800000|2020-07-10 06:00:00|9688.6|9683.6|9687.3|9682.3|9688.8|9683.8|9685.9|9680.9|31
1594361100000|2020-07-10 06:05:00|9687.5|9682.5|9687.9|9682.9|9690.1|9685.1|9687.3|9682.3|24
1594361400000|2020-07-10 06:10:00|9687.8|9682.8|9691.7|9686.7|9691.9|9686.9|9687.3|9682.3|7
1594361700000|2020-07-10 06:15:00|9691.9|9686.9|9695|9690|9695.9|9690.9|9690.4|9685.4|99
1594362000000|2020-07-10 06:20:00|9695.2|9690.2|9692.7|9687.7|9695.3|9690.3|9692.3|9687.3|19
1594362300000|2020-07-10 06:25:00|9692.4|9687.4|9689.9|9684.9|9693.1|9688.1|9689.3|9684.3|60
1594362600000|2020-07-10 06:30:00|9689.8|9684.8|9690.1|9685.1|9692.9|9687.9|9689.3|9684.3|16
1594362900000|2020-07-10 06:35:00|9689.7|9684.7|9689.1|9684.1|9691.4|9686.4|9688.7|9683.7|15
1594363200000|2020-07-10 06:40:00|9689.2|9684.2|9689.2|9684.2|9690.4|9685.4|9688.2|9683.2|39
1594363500000|2020-07-10 06:45:00|9689.4|9684.4|9692.7|9687.7|9692.9|9687.9|9688.2|9683.2|19
1594363800000|2020-07-10 06:50:00|9692.6|9687.6|9691.5|9686.5|9692.9|9687.9|9691.2|9686.2|25
1594364100000|2020-07-10 06:55:00|9691.4|9686.4|9690.6|9685.6|9692.1|9687.1|9690.2|9685.2|12
1594364400000|2020-07-10 07:00:00|9690.7|9685.7|9694.1|9689.1|9694.9|9689.9|9689.7|9684.7|78
1594364700000|2020-07-10 07:05:00|9694.4|9689.4|9694.6|9689.6|9698.1|9693.1|9694.2|9689.2|409
1594365000000|2020-07-10 07:10:00|9694.4|9689.4|9694.3|9689.3|9696.7|9691.7|9693.6|9688.6|33
1594365300000|2020-07-10 07:15:00|9694.1|9689.1|9690.4|9685.4|9694.1|9689.1|9690.1|9685.1|119
1594365600000|2020-07-10 07:20:00|9690.2|9685.2|9690.7|9685.7|9692.6|9687.6|9690.1|9685.1|24
1594365900000|2020-07-10 07:25:00|9690.9|9685.9|9686.7|9681.7|9691.1|9686.1|9685.7|9680.7|44
1594366200000|2020-07-10 07:30:00|9686.5|9681.5|9685.4|9680.4|9687.4|9682.4|9684.2|9679.2|65
1594366500000|2020-07-10 07:35:00|9685.6|9680.6|9682.1|9677.1|9685.6|9680.6|9681.2|9676.2|53
1594366800000|2020-07-10 07:40:00|9681.9|9676.9|9682.3|9677.3|9682.6|9677.6|9681.1|9676.1|28
1594367100000|2020-07-10 07:45:00|9682.1|9677.1|9682.6|9677.6|9683.8|9678.8|9681.3|9676.3|25
1594367400000|2020-07-10 07:50:00|9682.4|9677.4|9681.1|9676.1|9683|9678|9680.6|9675.6|41
1594367700000|2020-07-10 07:55:00|9680.9|9675.9|9680.6|9675.6|9682.6|9677.6|9679.9|9674.9|22
1594368000000|2020-07-10 08:00:00|9680.8|9675.8|9680.1|9675.1|9680.8|9675.8|9676.8|9671.8|334
1594368300000|2020-07-10 08:05:00|9680.2|9675.2|9677.3|9672.3|9680.9|9675.9|9676.5|9671.5|19
1594368600000|2020-07-10 08:10:00|9677.4|9672.4|9675.7|9670.7|9678.7|9673.7|9675.5|9670.5|26
1594368900000|2020-07-10 08:15:00|9675.5|9670.5|9675.6|9670.6|9677.7|9672.7|9674.5|9669.5|31
1594369200000|2020-07-10 08:20:00|9675.4|9670.4|9673.2|9668.2|9676.9|9671.9|9672.8|9667.8|326
1594369500000|2020-07-10 08:25:00|9673.4|9668.4|9673.9|9668.9|9674.2|9669.2|9672.1|9667.1|21
1594369800000|2020-07-10 08:30:00|9673.7|9668.7|9676.1|9671.1|9677.8|9672.8|9672.7|9667.7|30
1594370100000|2020-07-10 08:35:00|9675.9|9670.9|9675.7|9670.7|9676.6|9671.6|9673.7|9668.7|11
1594370400000|2020-07-10 08:40:00|9675.9|9670.9|9675.1|9670.1|9676.1|9671.1|9673.7|9668.7|29
1594370700000|2020-07-10 08:45:00|9674.9|9669.9|9678.2|9673.2|9679.1|9674.1|9673.4|9668.4|41
1594371000000|2020-07-10 08:50:00|9678.1|9673.1|9676.1|9671.1|9678.6|9673.6|9676.1|9671.1|32
1594371300000|2020-07-10 08:55:00|9676.3|9671.3|9674.6|9669.6|9677.8|9672.8|9673.8|9668.8|43
1594371600000|2020-07-10 09:00:00|9674.8|9669.8|9673.1|9668.1|9675.1|9670.1|9670.8|9665.8|55
1594371900000|2020-07-10 09:05:00|9673.3|9668.3|9672.8|9667.8|9673.3|9668.3|9669.6|9664.6|30
1594372200000|2020-07-10 09:10:00|9672.6|9667.6|9672.4|9667.4|9673.8|9668.8|9671.4|9666.4|30
1594372500000|2020-07-10 09:15:00|9672.3|9667.3|9671.6|9666.6|9673.6|9668.6|9669.6|9664.6|21
1594372800000|2020-07-10 09:20:00|9671.8|9666.8|9669.3|9664.3|9673|9668|9668.7|9663.7|37
1594373100000|2020-07-10 09:25:00|9669.2|9664.2|9672.3|9667.3|9673.2|9668.2|9668.5|9663.5|71
1594373400000|2020-07-10 09:30:00|9672.5|9667.5|9668.8|9663.8|9672.9|9667.9|9667.6|9662.6|36
1594373700000|2020-07-10 09:35:00|9668.7|9663.7|9668.2|9663.2|9671.1|9666.1|9667.8|9662.8|27
1594374000000|2020-07-10 09:40:00|9668.4|9663.4|9670|9665|9671.2|9666.2|9667.5|9662.5|41
1594374300000|2020-07-10 09:45:00|9669.8|9664.8|9672.5|9667.5|9673.3|9668.3|9668.8|9663.8|69
1594374600000|2020-07-10 09:50:00|9672.7|9667.7|9670.7|9665.7|9672.8|9667.8|9670.4|9665.4|23
1594374900000|2020-07-10 09:55:00|9670.6|9665.6|9669.7|9664.7|9671.3|9666.3|9669.3|9664.3|13
1594375200000|2020-07-10 10:00:00|9669.4|9664.4|9669|9664|9670|9665|9667.8|9662.8|29
1594375500000|2020-07-10 10:05:00|9669.2|9664.2|9666|9661|9669.3|9664.3|9665.8|9660.8|27
1594375800000|2020-07-10 10:10:00|9665.9|9660.9|9666|9661|9668.5|9663.5|9665.3|9660.3|30
1594376100000|2020-07-10 10:15:00|9665.8|9660.8|9668.2|9663.2|9668.3|9663.3|9665.8|9660.8|13
1594376400000|2020-07-10 10:20:00|9668|9663|9666.5|9661.5|9668.7|9663.7|9665.8|9660.8|25
1594376700000|2020-07-10 10:25:00|9666.7|9661.7|9667.9|9662.9|9668.3|9663.3|9665.8|9660.8|36
1594377000000|2020-07-10 10:30:00|9668|9663|9668.2|9663.2|9669.4|9664.4|9667.5|9662.5|21
1594377300000|2020-07-10 10:35:00|9668|9663|9668.4|9663.4|9670.3|9665.3|9667.8|9662.8|24
1594377600000|2020-07-10 10:40:00|9668.5|9663.5|9666.3|9661.3|9669|9664|9666.1|9661.1|28
1594377900000|2020-07-10 10:45:00|9666.1|9661.1|9666.9|9661.9|9667.4|9662.4|9665.8|9660.8|35
1594378200000|2020-07-10 10:50:00|9666.8|9661.8|9666.5|9661.5|9667.2|9662.2|9665.8|9660.8|8
1594378500000|2020-07-10 10:55:00|9666.4|9661.4|9667.8|9662.8|9667.9|9662.9|9665.8|9660.8|9
1594378800000|2020-07-10 11:00:00|9667.6|9662.6|9666.9|9661.9|9668.2|9663.2|9666.3|9661.3|27
1594379100000|2020-07-10 11:05:00|9666.8|9661.8|9663.9|9658.9|9667.2|9662.2|9663.4|9658.4|66
1594379400000|2020-07-10 11:10:00|9663.8|9658.8|9662.3|9657.3|9663.8|9658.8|9662.3|9657.3|43
1594379700000|2020-07-10 11:15:00|9661.8|9656.8|9664.4|9659.4|9664.6|9659.6|9661.8|9656.8|50
1594380000000|2020-07-10 11:20:00|9664.3|9659.3|9663.6|9658.6|9664.4|9659.4|9662.4|9657.4|14
1594380300000|2020-07-10 11:25:00|9663.7|9658.7|9665.9|9660.9|9666.4|9661.4|9663.4|9658.4|17
1594380600000|2020-07-10 11:30:00|9665.8|9660.8|9664.9|9659.9|9666.2|9661.2|9664.8|9659.8|29
1594380900000|2020-07-10 11:35:00|9665.1|9660.1|9664.1|9659.1|9665.7|9660.7|9663.7|9658.7|27
1594381200000|2020-07-10 11:40:00|9664.2|9659.2|9666.4|9661.4|9666.6|9661.6|9664.2|9659.2|14
1594381500000|2020-07-10 11:45:00|9666.2|9661.2|9671.6|9666.6|9672.1|9667.1|9665.9|9660.9|81
1594381800000|2020-07-10 11:50:00|9671.5|9666.5|9671.9|9666.9|9672.3|9667.3|9669.4|9664.4|43
1594382100000|2020-07-10 11:55:00|9671.8|9666.8|9673.4|9668.4|9674.4|9669.4|9670.8|9665.8|50
1594382400000|2020-07-10 12:00:00|9673.3|9668.3|9675.2|9670.2|9676.6|9671.6|9672.8|9667.8|93
1594382700000|2020-07-10 12:05:00|9675.4|9670.4|9679.1|9674.1|9679.1|9674.1|9673.6|9668.6|51
1594383000000|2020-07-10 12:10:00|9678.9|9673.9|9680.9|9675.9|9682.7|9677.7|9678.9|9673.9|90
1594383300000|2020-07-10 12:15:00|9681.1|9676.1|9678.9|9673.9|9681.6|9676.6|9678.5|9673.5|39
1594383600000|2020-07-10 12:20:00|9679.1|9674.1|9678.8|9673.8|9680.6|9675.6|9676.9|9671.9|44
1594383900000|2020-07-10 12:25:00|9678.6|9673.6|9677.8|9672.8|9678.6|9673.6|9669.4|9664.4|92
1594384200000|2020-07-10 12:30:00|9678.2|9673.2|9675.3|9670.3|9678.2|9673.2|9673.5|9668.5|98
1594384500000|2020-07-10 12:35:00|9675.1|9670.1|9670.3|9665.3|9675.7|9670.7|9669.3|9664.3|74
1594384800000|2020-07-10 12:40:00|9670|9665|9670.6|9665.6|9670.6|9665.6|9666.3|9661.3|146
1594385100000|2020-07-10 12:45:00|9670.7|9665.7|9671.1|9666.1|9672.2|9667.2|9669.3|9664.3|97
1594385400000|2020-07-10 12:50:00|9671.3|9666.3|9670.4|9665.4|9673.2|9668.2|9669.9|9664.9|75
1594385700000|2020-07-10 12:55:00|9670.6|9665.6|9666.9|9661.9|9671.2|9666.2|9666.3|9661.3|83
1594386000000|2020-07-10 13:00:00|9666.8|9661.8|9657.7|9652.7|9666.8|9661.8|9657.3|9652.3|360
1594386300000|2020-07-10 13:05:00|9657.8|9652.8|9657.7|9652.7|9658.2|9653.2|9652.5|9647.5|236
1594386600000|2020-07-10 13:10:00|9657.8|9652.8|9655.6|9650.6|9659.8|9654.8|9654.8|9649.8|135
1594386900000|2020-07-10 13:15:00|9655.5|9650.5|9655.3|9650.3|9657.8|9652.8|9653.8|9648.8|95
1594387200000|2020-07-10 13:20:00|9655.1|9650.1|9653.3|9648.3|9655.8|9650.8|9651.5|9646.5|157
1594387500000|2020-07-10 13:25:00|9653.5|9648.5|9654.1|9649.1|9654.1|9649.1|9651.8|9646.8|115
1594387800000|2020-07-10 13:30:00|9653.9|9648.9|9655.8|9650.8|9656.5|9651.5|9648.9|9643.9|338
1594388100000|2020-07-10 13:35:00|9655.5|9650.5|9650.8|9645.8|9657.3|9652.3|9650.2|9645.2|296
1594388400000|2020-07-10 13:40:00|9650.9|9645.9|9650.4|9645.4|9652.3|9647.3|9649.4|9644.4|274
1594388700000|2020-07-10 13:45:00|9650|9645|9654.3|9649.3|9654.3|9649.3|9648|9643|130
1594389000000|2020-07-10 13:50:00|9654.2|9649.2|9656.5|9651.5|9657.8|9652.8|9653.9|9648.9|189
1594389300000|2020-07-10 13:55:00|9656.4|9651.4|9655.5|9650.5|9657|9652|9653.3|9648.3|119
1594389600000|2020-07-10 14:00:00|9655.3|9650.3|9659.8|9654.8|9660.4|9655.4|9654.9|9649.9|127
1594389900000|2020-07-10 14:05:00|9659.7|9654.7|9655.3|9650.3|9659.9|9654.9|9653.3|9648.3|154
1594390200000|2020-07-10 14:10:00|9655.5|9650.5|9648.2|9643.2|9656|9651|9647.9|9642.9|90
1594390500000|2020-07-10 14:15:00|9648.1|9643.1|9650.8|9645.8|9652|9647|9646.9|9641.9|102
1594390800000|2020-07-10 14:20:00|9651|9646|9650.4|9645.4|9651.8|9646.8|9648.7|9643.7|173
1594391100000|2020-07-10 14:25:00|9650.6|9645.6|9651.1|9646.1|9651.8|9646.8|9647|9642|124
1594391400000|2020-07-10 14:30:00|9650.9|9645.9|9649.3|9644.3|9650.9|9645.9|9646.1|9641.1|124
1594391700000|2020-07-10 14:35:00|9649.4|9644.4|9652|9647|9653.5|9648.5|9648.7|9643.7|230
1594392000000|2020-07-10 14:40:00|9651.8|9646.8|9644.2|9639.2|9651.8|9646.8|9643.5|9638.5|200
1594392300000|2020-07-10 14:45:00|9644|9639|9643.5|9638.5|9646.7|9641.7|9643.5|9638.5|263
1594392600000|2020-07-10 14:50:00|9643.3|9638.3|9642.2|9637.2|9643.5|9638.5|9641.5|9636.5|253
1594392900000|2020-07-10 14:55:00|9642|9637|9645.3|9640.3|9649.2|9644.2|9641.7|9636.7|125
1594393200000|2020-07-10 15:00:00|9645.4|9640.4|9647.3|9642.3|9648.5|9643.5|9645.4|9640.4|88
1594393500000|2020-07-10 15:05:00|9647.2|9642.2|9646.4|9641.4|9648.5|9643.5|9645.9|9640.9|62
1594393800000|2020-07-10 15:10:00|9646.6|9641.6|9650.4|9645.4|9651|9646|9645.4|9640.4|99
1594394100000|2020-07-10 15:15:00|9650.2|9645.2|9649.4|9644.4|9650.6|9645.6|9647.9|9642.9|56
1594394400000|2020-07-10 15:20:00|9649.1|9644.1|9651.3|9646.3|9651.4|9646.4|9648.4|9643.4|47
1594394700000|2020-07-10 15:25:00|9651.4|9646.4|9653.6|9648.6|9654|9649|9649.9|9644.9|54
1594395000000|2020-07-10 15:30:00|9653.8|9648.8|9652.3|9647.3|9653.8|9648.8|9651.9|9646.9|59
1594395300000|2020-07-10 15:35:00|9652.5|9647.5|9651.4|9646.4|9654.3|9649.3|9651.4|9646.4|29
1594395600000|2020-07-10 15:40:00|9651.1|9646.1|9648.4|9643.4|9651.4|9646.4|9648.4|9643.4|24
1594395900000|2020-07-10 15:45:00|9648.2|9643.2|9648.8|9643.8|9649.5|9644.5|9647.4|9642.4|45
1594396200000|2020-07-10 15:50:00|9648.7|9643.7|9648|9643|9649.6|9644.6|9647.3|9642.3|30
1594396500000|2020-07-10 15:55:00|9648.2|9643.2|9648.8|9643.8|9651|9646|9647.7|9642.7|38
1594396800000|2020-07-10 16:00:00|9648.6|9643.6|9654|9649|9654.4|9649.4|9648.6|9643.6|50
1594397100000|2020-07-10 16:05:00|9654.2|9649.2|9654.2|9649.2|9655.6|9650.6|9652.9|9647.9|27
1594397400000|2020-07-10 16:10:00|9654.1|9649.1|9656.4|9651.4|9656.8|9651.8|9654|9649|118
1594397700000|2020-07-10 16:15:00|9656.8|9651.8|9659.7|9654.7|9659.9|9654.9|9656.7|9651.7|127
1594398000000|2020-07-10 16:20:00|9659.8|9654.8|9659.3|9654.3|9661.6|9656.6|9659.3|9654.3|100
1594398300000|2020-07-10 16:25:00|9659.5|9654.5|9662.1|9657.1|9662.3|9657.3|9659.3|9654.3|55
1594398600000|2020-07-10 16:30:00|9662.3|9657.3|9662.5|9657.5|9662.8|9657.8|9660.8|9655.8|79
1594398900000|2020-07-10 16:35:00|9662.7|9657.7|9664.7|9659.7|9664.7|9659.7|9662.3|9657.3|88
1594399200000|2020-07-10 16:40:00|9664.9|9659.9|9663.1|9658.1|9667.2|9662.2|9662.8|9657.8|172
1594399500000|2020-07-10 16:45:00|9663.2|9658.2|9663.1|9658.1|9664.2|9659.2|9662.3|9657.3|50
1594399800000|2020-07-10 16:50:00|9663.2|9658.2|9665.5|9660.5|9665.7|9660.7|9663.2|9658.2|96
1594400100000|2020-07-10 16:55:00|9665.4|9660.4|9663.6|9658.6|9665.8|9660.8|9663.3|9658.3|75
1594400400000|2020-07-10 17:00:00|9663.4|9658.4|9663.7|9658.7|9663.9|9658.9|9662.6|9657.6|10
1594400700000|2020-07-10 17:05:00|9663.8|9658.8|9664.4|9659.4|9665.3|9660.3|9663.3|9658.3|51
1594401000000|2020-07-10 17:10:00|9664.3|9659.3|9664.2|9659.2|9664.9|9659.9|9663.8|9658.8|18
1594401300000|2020-07-10 17:15:00|9664.3|9659.3|9666.8|9661.8|9667.4|9662.4|9663.3|9658.3|53
1594401600000|2020-07-10 17:20:00|9666.7|9661.7|9663.2|9658.2|9667.4|9662.4|9662.8|9657.8|35
1594401900000|2020-07-10 17:25:00|9663.3|9658.3|9661.8|9656.8|9664.7|9659.7|9661.3|9656.3|58
1594402200000|2020-07-10 17:30:00|9661.7|9656.7|9662.5|9657.5|9662.9|9657.9|9661.6|9656.6|36
1594402500000|2020-07-10 17:35:00|9662.3|9657.3|9662.3|9657.3|9662.8|9657.8|9661.3|9656.3|14
1594402800000|2020-07-10 17:40:00|9662|9657|9660.2|9655.2|9662.3|9657.3|9659.8|9654.8|19
1594403100000|2020-07-10 17:45:00|9660.3|9655.3|9660.4|9655.4|9661.8|9656.8|9659.8|9654.8|31
1594403400000|2020-07-10 17:50:00|9660.6|9655.6|9659.4|9654.4|9660.6|9655.6|9658.8|9653.8|50
1594403700000|2020-07-10 17:55:00|9659.6|9654.6|9658.8|9653.8|9660.2|9655.2|9658.6|9653.6|9
1594404000000|2020-07-10 18:00:00|9659.1|9654.1|9660.3|9655.3|9660.3|9655.3|9658.3|9653.3|38
1594404300000|2020-07-10 18:05:00|9660|9655|9661.2|9656.2|9661.3|9656.3|9659.8|9654.8|27
1594404600000|2020-07-10 18:10:00|9661.3|9656.3|9662.8|9657.8|9663.3|9658.3|9661.3|9656.3|25
1594404900000|2020-07-10 18:15:00|9662.5|9657.5|9663.4|9658.4|9663.8|9658.8|9661.8|9656.8|36
1594405200000|2020-07-10 18:20:00|9663.3|9658.3|9663.3|9658.3|9664.1|9659.1|9662.8|9657.8|11
1594405500000|2020-07-10 18:25:00|9663.4|9658.4|9662.4|9657.4|9663.8|9658.8|9661.5|9656.5|43
1594405800000|2020-07-10 18:30:00|9662.6|9657.6|9661.2|9656.2|9662.7|9657.7|9661|9656|21
1594406100000|2020-07-10 18:35:00|9661.3|9656.3|9660.8|9655.8|9661.9|9656.9|9660.8|9655.8|14
1594406400000|2020-07-10 18:40:00|9660.3|9655.3|9660.1|9655.1|9661.4|9656.4|9659.9|9654.9|27
1594406700000|2020-07-10 18:45:00|9660|9655|9660.5|9655.5|9661.4|9656.4|9660|9655|14
1594407000000|2020-07-10 18:50:00|9660.7|9655.7|9661.2|9656.2|9661.3|9656.3|9660|9655|13
1594407300000|2020-07-10 18:55:00|9661.3|9656.3|9664.2|9659.2|9664.2|9659.2|9661.3|9656.3|181
1594407600000|2020-07-10 19:00:00|9664.3|9659.3|9664.8|9659.8|9666.3|9661.3|9663.3|9658.3|81
1594407900000|2020-07-10 19:05:00|9665|9660|9664.8|9659.8|9666.3|9661.3|9664.8|9659.8|16
1594408200000|2020-07-10 19:10:00|9665|9660|9664.3|9659.3|9666.3|9661.3|9664.1|9659.1|2
1594408500000|2020-07-10 19:15:00|9664.1|9659.1|9663.3|9658.3|9664.3|9659.3|9662.8|9657.8|25
1594408800000|2020-07-10 19:20:00|9663.1|9658.1|9662.3|9657.3|9664.2|9659.2|9662.3|9657.3|5
1594409100000|2020-07-10 19:25:00|9662.5|9657.5|9662.3|9657.3|9662.8|9657.8|9662.1|9657.1|6
1594409400000|2020-07-10 19:30:00|9662.1|9657.1|9661|9656|9662.4|9657.4|9660.8|9655.8|19
1594409700000|2020-07-10 19:35:00|9661.2|9656.2|9663.4|9658.4|9663.7|9658.7|9661|9656|21
1594410000000|2020-07-10 19:40:00|9663.3|9658.3|9663.8|9658.8|9664.5|9659.5|9662.8|9657.8|16
1594410300000|2020-07-10 19:45:00|9663.6|9658.6|9662.8|9657.8|9664.1|9659.1|9662.5|9657.5|14
1594410600000|2020-07-10 19:50:00|9662.5|9657.5|9662.3|9657.3|9663.1|9658.1|9662|9657|11
1594410900000|2020-07-10 19:55:00|9662.4|9657.4|9663.4|9658.4|9663.7|9658.7|9662.3|9657.3|52
1594411200000|2020-07-10 20:00:00|9663.3|9658.3|9661.9|9656.9|9663.9|9658.9|9661.8|9656.8|32
1594411500000|2020-07-10 20:05:00|9661.8|9656.8|9661.3|9656.3|9662.2|9657.2|9661|9656|68
1594411800000|2020-07-10 20:10:00|9661.5|9656.5|9661.8|9656.8|9661.8|9656.8|9661.3|9656.3|11
1594412100000|2020-07-10 20:15:00|9662|9657|9662.6|9657.6|9663|9658|9661.8|9656.8|110
1594412400000|2020-07-10 20:20:00|9662.4|9657.4|9663.4|9658.4|9664|9659|9662.3|9657.3|96
1594412700000|2020-07-10 20:25:00|9663.3|9658.3|9663.6|9658.6|9664.5|9659.5|9663.3|9658.3|61
1594413000000|2020-07-10 20:30:00|9663.5|9658.5|9664.1|9659.1|9664.8|9659.8|9663.3|9658.3|66
1594413300000|2020-07-10 20:35:00|9664.3|9659.3|9663.6|9658.6|9664.8|9659.8|9663.5|9658.5|55
1594413600000|2020-07-10 20:40:00|9663.4|9658.4|9664.5|9659.5|9664.6|9659.6|9663|9658|42
1594413900000|2020-07-10 20:45:00|9664.6|9659.6|9664|9659|9664.8|9659.8|9663.6|9658.6|24
1594414200000|2020-07-10 20:50:00|9664.4|9659.4|9665.5|9660.5|9666.1|9661.1|9663.9|9658.9|29
1594414500000|2020-07-10 20:55:00|9665.6|9660.6|9663.9|9654.9|9665.6|9660.6|9663.3|9654.9|39
1594598400000|2020-07-13 00:00:00|9659.5|9654.5|9662.1|9657.1|9663.1|9658.1|9659|9654|67
1594598700000|2020-07-13 00:05:00|9661.8|9656.8|9661.1|9656.1|9662.1|9657.1|9660.7|9655.7|58
1594599000000|2020-07-13 00:10:00|9661.4|9656.4|9661.1|9656.1|9662.4|9657.4|9660.6|9655.6|12
1594599300000|2020-07-13 00:15:00|9661.4|9656.4|9661.2|9656.2|9661.6|9656.6|9660.7|9655.7|9
1594599600000|2020-07-13 00:20:00|9661.1|9656.1|9659.2|9654.2|9661.1|9656.1|9659.2|9654.2|10
1594599900000|2020-07-13 00:25:00|9659.5|9654.5|9655.8|9650.8|9659.5|9654.5|9655.8|9650.8|21
1594600200000|2020-07-13 00:30:00|9655.5|9650.5|9655.5|9650.5|9656.7|9651.7|9655.3|9650.3|16
1594600500000|2020-07-13 00:35:00|9655.3|9650.3|9657.2|9652.2|9657.4|9652.4|9655|9650|7
1594600800000|2020-07-13 00:40:00|9657|9652|9655.7|9650.7|9657.2|9652.2|9655.3|9650.3|4
1594601100000|2020-07-13 00:45:00|9655.6|9650.6|9655.2|9650.2|9656.4|9651.4|9654.8|9649.8|13
1594601400000|2020-07-13 00:50:00|9655|9650|9654.1|9649.1|9656.2|9651.2|9653.6|9648.6|15
1594601700000|2020-07-13 00:55:00|9653.9|9648.9|9653.2|9648.2|9654.9|9649.9|9652.7|9647.7|17
1594602000000|2020-07-13 01:00:00|9653.1|9648.1|9647.8|9642.8|9653.4|9648.4|9646.3|9641.3|475
1594602300000|2020-07-13 01:05:00|9647.6|9642.6|9647.7|9642.7|9647.7|9642.7|9645.3|9640.3|75
1594602600000|2020-07-13 01:10:00|9647.8|9642.8|9647|9642|9648.7|9643.7|9646.8|9641.8|17
1594602900000|2020-07-13 01:15:00|9647.2|9642.2|9648.8|9643.8|9649.5|9644.5|9647.2|9642.2|25
1594603200000|2020-07-13 01:20:00|9648.6|9643.6|9648.3|9643.3|9648.8|9643.8|9647|9642|5
1594603500000|2020-07-13 01:25:00|9648|9643|9647.4|9642.4|9648.3|9643.3|9646.5|9641.5|18
1594603800000|2020-07-13 01:30:00|9647.2|9642.2|9644.6|9639.6|9647.2|9642.2|9644.4|9639.4|76
1594604100000|2020-07-13 01:35:00|9644.8|9639.8|9646.8|9641.8|9646.9|9641.9|9644.4|9639.4|17
1594604400000|2020-07-13 01:40:00|9646.9|9641.9|9649.3|9644.3|9649.6|9644.6|9646.9|9641.9|24
1594604700000|2020-07-13 01:45:00|9649.4|9644.4|9647.4|9642.4|9649.6|9644.6|9646.9|9641.9|5
1594605000000|2020-07-13 01:50:00|9647.5|9642.5|9646.6|9641.6|9648.5|9643.5|9645.9|9640.9|13
1594605300000|2020-07-13 01:55:00|9646.4|9641.4|9647.6|9642.6|9647.6|9642.6|9645.9|9640.9|14
1594605600000|2020-07-13 02:00:00|9647.8|9642.8|9646.9|9641.9|9647.9|9642.9|9646.4|9641.4|27
1594605900000|2020-07-13 02:05:00|9646.8|9641.8|9645.8|9640.8|9646.9|9641.9|9645.4|9640.4|10
1594606200000|2020-07-13 02:10:00|9645.6|9640.6|9644.4|9639.4|9645.9|9640.9|9644.4|9639.4|76
1594606500000|2020-07-13 02:15:00|9644.6|9639.6|9643.7|9638.7|9645.4|9640.4|9643.4|9638.4|80
1594606800000|2020-07-13 02:20:00|9643.9|9638.9|9644.4|9639.4|9645.4|9640.4|9643.7|9638.7|11
1594607100000|2020-07-13 02:25:00|9644.6|9639.6|9644.8|9639.8|9645.7|9640.7|9644.2|9639.2|113
1594607400000|2020-07-13 02:30:00|9644.7|9639.7|9643.5|9638.5|9644.7|9639.7|9643.5|9638.5|6
1594607700000|2020-07-13 02:35:00|9643.4|9638.4|9643.4|9638.4|9643.8|9638.8|9642.5|9637.5|14
1594608000000|2020-07-13 02:40:00|9643.2|9638.2|9643.2|9638.2|9643.9|9638.9|9642.4|9637.4|25
1594608300000|2020-07-13 02:45:00|9643.4|9638.4|9643.8|9638.8|9643.9|9638.9|9642.4|9637.4|9
1594608600000|2020-07-13 02:50:00|9643.7|9638.7|9644.4|9639.4|9644.5|9639.5|9642.5|9637.5|6
1594608900000|2020-07-13 02:55:00|9644.5|9639.5|9644.3|9639.3|9644.9|9639.9|9643.5|9638.5|53
1594609200000|2020-07-13 03:00:00|9644.6|9639.6|9643|9638|9644.8|9639.8|9642.8|9637.8|74
1594609500000|2020-07-13 03:05:00|9643.1|9638.1|9642.3|9637.3|9643.3|9638.3|9641.8|9636.8|7
1594609800000|2020-07-13 03:10:00|9642|9637|9642.8|9637.8|9643.6|9638.6|9641.9|9636.9|12
1594610100000|2020-07-13 03:15:00|9642.6|9637.6|9642.1|9637.1|9642.6|9637.6|9641.4|9636.4|1
1594610400000|2020-07-13 03:20:00|9642.3|9637.3|9643.3|9638.3|9643.5|9638.5|9642.1|9637.1|14
1594610700000|2020-07-13 03:25:00|9642.9|9637.9|9640.2|9635.2|9643.3|9638.3|9639.5|9634.5|76
1594611000000|2020-07-13 03:30:00|9640|9635|9640.5|9635.5|9640.9|9635.9|9639.5|9634.5|16
1594611300000|2020-07-13 03:35:00|9640.4|9635.4|9641.4|9636.4|9641.6|9636.6|9639.9|9634.9|14
1594611600000|2020-07-13 03:40:00|9641.2|9636.2|9641.4|9636.4|9641.5|9636.5|9640.4|9635.4|29
1594611900000|2020-07-13 03:45:00|9641.5|9636.5|9641.4|9636.4|9641.7|9636.7|9640.7|9635.7|11
1594612200000|2020-07-13 03:50:00|9641.5|9636.5|9641.9|9636.9|9642.3|9637.3|9641.4|9636.4|13
1594612500000|2020-07-13 03:55:00|9642.1|9637.1|9642.4|9637.4|9642.8|9637.8|9641.9|9636.9|26
1594612800000|2020-07-13 04:00:00|9642.2|9637.2|9641.5|9636.5|9642.4|9637.4|9641.4|9636.4|8
1594613100000|2020-07-13 04:05:00|9641.4|9636.4|9642.2|9637.2|9642.4|9637.4|9641.4|9636.4|8
1594613400000|2020-07-13 04:10:00|9642.4|9637.4|9642.6|9637.6|9642.6|9637.6|9641.4|9636.4|3
1594613700000|2020-07-13 04:15:00|9642.4|9637.4|9642.4|9637.4|9642.9|9637.9|9642.4|9637.4|3
1594614000000|2020-07-13 04:20:00|9642.7|9637.7|9643.1|9638.1|9643.3|9638.3|9642.4|9637.4|13
1594614300000|2020-07-13 04:25:00|9643.3|9638.3|9642.9|9637.9|9643.4|9638.4|9642.9|9637.9|0
1594614600000|2020-07-13 04:30:00|9643.2|9638.2|9644.4|9639.4|9644.4|9639.4|9643.2|9638.2|7
1594614900000|2020-07-13 04:35:00|9644.2|9639.2|9644.2|9639.2|9644.4|9639.4|9643.4|9638.4|2
1594615200000|2020-07-13 04:40:00|9644.4|9639.4|9645.4|9640.4|9645.4|9640.4|9644.2|9639.2|66
1594615500000|2020-07-13 04:45:00|9645.2|9640.2|9643.8|9638.8|9645.4|9640.4|9643.7|9638.7|9
1594615800000|2020-07-13 04:50:00|9643.9|9638.9|9643.9|9638.9|9644.4|9639.4|9643.5|9638.5|1
1594616100000|2020-07-13 04:55:00|9643.8|9638.8|9644.9|9639.9|9644.9|9639.9|9643.4|9638.4|10
1594616400000|2020-07-13 05:00:00|9644.7|9639.7|9643.7|9638.7|9644.9|9639.9|9643.5|9638.5|46
1594616700000|2020-07-13 05:05:00|9643.8|9638.8|9640.8|9635.8|9643.9|9638.9|9640|9635|42
1594617000000|2020-07-13 05:10:00|9640.5|9635.5|9639.9|9634.9|9641.4|9636.4|9639.4|9634.4|6
1594617300000|2020-07-13 05:15:00|9639.7|9634.7|9640.9|9635.9|9641.1|9636.1|9639.5|9634.5|1
1594617600000|2020-07-13 05:20:00|9641.1|9636.1|9638.8|9633.8|9641.4|9636.4|9638.8|9633.8|11
1594617900000|2020-07-13 05:25:00|9638.9|9633.9|9636.4|9631.4|9638.9|9633.9|9636.4|9631.4|20
1594618200000|2020-07-13 05:30:00|9636.3|9631.3|9636.4|9631.4|9636.9|9631.9|9635.9|9630.9|21
1594618500000|2020-07-13 05:35:00|9636.2|9631.2|9637.8|9632.8|9637.9|9632.9|9635.9|9630.9|7
1594618800000|2020-07-13 05:40:00|9637.6|9632.6|9637.4|9632.4|9637.9|9632.9|9636.8|9631.8|27
1594619100000|2020-07-13 05:45:00|9637.6|9632.6|9636.9|9631.9|9637.9|9632.9|9636.2|9631.2|8
1594619400000|2020-07-13 05:50:00|9637.1|9632.1|9639.9|9634.9|9639.9|9634.9|9636.9|9631.9|14
1594619700000|2020-07-13 05:55:00|9639.5|9634.5|9640.2|9635.2|9640.4|9635.4|9638.9|9633.9|31
1594620000000|2020-07-13 06:00:00|9640.4|9635.4|9639.3|9634.3|9640.4|9635.4|9637.7|9632.7|89
1594620300000|2020-07-13 06:05:00|9639.5|9634.5|9640.6|9635.6|9640.6|9635.6|9637.9|9632.9|15
1594620600000|2020-07-13 06:10:00|9640.8|9635.8|9644.2|9639.2|9644.6|9639.6|9640.8|9635.8|72
1594620900000|2020-07-13 06:15:00|9644.1|9639.1|9642.1|9637.1|9644.3|9639.3|9641.7|9636.7|19
1594621200000|2020-07-13 06:20:00|9641.9|9636.9|9643.4|9638.4|9643.4|9638.4|9641.4|9636.4|8
1594621500000|2020-07-13 06:25:00|9643.3|9638.3|9643.4|9638.4|9644.5|9639.5|9642.9|9637.9|4
1594621800000|2020-07-13 06:30:00|9643.5|9638.5|9641.9|9636.9|9643.7|9638.7|9641.6|9636.6|26
1594622100000|2020-07-13 06:35:00|9641.6|9636.6|9641|9636|9641.8|9636.8|9638.8|9633.8|38
1594622400000|2020-07-13 06:40:00|9641.2|9636.2|9638.9|9633.9|9641.2|9636.2|9638.4|9633.4|7
1594622700000|2020-07-13 06:45:00|9639|9634|9638.7|9633.7|9639.7|9634.7|9638.4|9633.4|13
1594623000000|2020-07-13 06:50:00|9638.8|9633.8|9639.3|9634.3|9641.2|9636.2|9638.8|9633.8|23
1594623300000|2020-07-13 06:55:00|9639.6|9634.6|9640.2|9635.2|9640.2|9635.2|9638|9633|58
1594623600000|2020-07-13 07:00:00|9640.3|9635.3|9641.8|9636.8|9641.8|9636.8|9638.5|9633.5|48
1594623900000|2020-07-13 07:05:00|9641.9|9636.9|9646.6|9641.6|9647.7|9642.7|9641.9|9636.9|92
1594624200000|2020-07-13 07:10:00|9646.5|9641.5|9646|9641|9648|9643|9644.4|9639.4|38
1594624500000|2020-07-13 07:15:00|9646.2|9641.2|9642.5|9637.5|9646.5|9641.5|9641.8|9636.8|108
1594624800000|2020-07-13 07:20:00|9642.7|9637.7|9643.7|9638.7|9644.5|9639.5|9641.9|9636.9|12
1594625100000|2020-07-13 07:25:00|9643.8|9638.8|9652|9647|9653.8|9648.8|9643.5|9638.5|377
1594625400000|2020-07-13 07:30:00|9651.9|9646.9|9650.8|9645.8|9654.1|9649.1|9650|9645|93
1594625700000|2020-07-13 07:35:00|9651|9646|9651.5|9646.5|9653.1|9648.1|9649.3|9644.3|131
1594626000000|2020-07-13 07:40:00|9651.3|9646.3|9652.4|9647.4|9654.1|9649.1|9651.3|9646.3|70
1594626300000|2020-07-13 07:45:00|9652.3|9647.3|9653|9648|9653.2|9648.2|9651|9646|35
1594626600000|2020-07-13 07:50:00|9652.8|9647.8|9652.2|9647.2|9653.3|9648.3|9651.8|9646.8|24
1594626900000|2020-07-13 07:55:00|9652.3|9647.3|9652.3|9647.3|9653|9648|9649.8|9644.8|38
1594627200000|2020-07-13 08:00:00|9652.5|9647.5|9657.3|9652.3|9657.3|9652.3|9652.3|9647.3|106
1594627500000|2020-07-13 08:05:00|9656.9|9651.9|9654.9|9649.9|9658.8|9653.8|9654.4|9649.4|40
1594627800000|2020-07-13 08:10:00|9655|9650|9654.3|9649.3|9655.5|9650.5|9652.7|9647.7|27
1594628100000|2020-07-13 08:15:00|9654.5|9649.5|9658|9653|9658.3|9653.3|9653.5|9648.5|26
1594628400000|2020-07-13 08:20:00|9657.8|9652.8|9658.6|9653.6|9660.3|9655.3|9656|9651|75
1594628700000|2020-07-13 08:25:00|9658.8|9653.8|9661.4|9656.4|9661.8|9656.8|9657.9|9652.9|59
1594629000000|2020-07-13 08:30:00|9661.3|9656.3|9662.5|9657.5|9663.5|9658.5|9660|9655|45
1594629300000|2020-07-13 08:35:00|9662.3|9657.3|9661.1|9656.1|9663|9658|9659.9|9654.9|60
1594629600000|2020-07-13 08:40:00|9661|9656|9662.1|9657.1|9662.8|9657.8|9660.7|9655.7|21
1594629900000|2020-07-13 08:45:00|9661.9|9656.9|9662.6|9657.6|9665.8|9660.8|9661.6|9656.6|48
1594630200000|2020-07-13 08:50:00|9662.7|9657.7|9661|9656|9663.4|9658.4|9660.7|9655.7|29
1594630500000|2020-07-13 08:55:00|9661.2|9656.2|9660|9655|9662.5|9657.5|9659.3|9654.3|33
1594630800000|2020-07-13 09:00:00|9659.9|9654.9|9656.8|9651.8|9660.3|9655.3|9656.4|9651.4|46
1594631100000|2020-07-13 09:05:00|9657|9652|9659|9654|9660|9655|9656.4|9651.4|34
1594631400000|2020-07-13 09:10:00|9659.2|9654.2|9658.2|9653.2|9659.2|9654.2|9656.9|9651.9|24
1594631700000|2020-07-13 09:15:00|9658.3|9653.3|9661.4|9656.4|9661.5|9656.5|9658.3|9653.3|26
1594632000000|2020-07-13 09:20:00|9661.2|9656.2|9662.6|9657.6|9663.9|9658.9|9660.7|9655.7|24
1594632300000|2020-07-13 09:25:00|9662.5|9657.5|9658.4|9653.4|9662.8|9657.8|9658|9653|30
1594632600000|2020-07-13 09:30:00|9658.2|9653.2|9657.6|9652.6|9659.4|9654.4|9657.1|9652.1|47
1594632900000|2020-07-13 09:35:00|9657.5|9652.5|9654.2|9649.2|9657.7|9652.7|9654|9649|37
1594633200000|2020-07-13 09:40:00|9654.4|9649.4|9656.9|9651.9|9657.1|9652.1|9653.7|9648.7|23
1594633500000|2020-07-13 09:45:00|9656.7|9651.7|9655.9|9650.9|9657.1|9652.1|9654.9|9649.9|34
1594633800000|2020-07-13 09:50:00|9655.7|9650.7|9656.9|9651.9|9657.1|9652.1|9654.9|9649.9|17
1594634100000|2020-07-13 09:55:00|9657|9652|9654.4|9649.4|9657.4|9652.4|9653.2|9648.2|31
1594634400000|2020-07-13 10:00:00|9654.2|9649.2|9651.8|9646.8|9654.4|9649.4|9650.9|9645.9|28
1594634700000|2020-07-13 10:05:00|9651.9|9646.9|9650.8|9645.8|9653.3|9648.3|9650|9645|8
1594635000000|2020-07-13 10:10:00|9651|9646|9650.6|9645.6|9651|9646|9649.3|9644.3|44
1594635300000|2020-07-13 10:15:00|9650.7|9645.7|9650.2|9645.2|9651.5|9646.5|9649.1|9644.1|28
1594635600000|2020-07-13 10:20:00|9650.1|9645.1|9650.3|9645.3|9651|9646|9649.1|9644.1|25
1594635900000|2020-07-13 10:25:00|9650.5|9645.5|9649.3|9644.3|9650.5|9645.5|9648.2|9643.2|30
1594636200000|2020-07-13 10:30:00|9649.5|9644.5|9651.6|9646.6|9651.6|9646.6|9648.8|9643.8|22
1594636500000|2020-07-13 10:35:00|9651.8|9646.8|9652.6|9647.6|9653.6|9648.6|9651.4|9646.4|23
1594636800000|2020-07-13 10:40:00|9652.5|9647.5|9654.2|9649.2|9654.7|9649.7|9651.4|9646.4|14
1594637100000|2020-07-13 10:45:00|9654.4|9649.4|9651.1|9646.1|9654.4|9649.4|9651|9646|37
1594637400000|2020-07-13 10:50:00|9651|9646|9648.7|9643.7|9651.6|9646.6|9648|9643|32
1594637700000|2020-07-13 10:55:00|9648.3|9643.3|9649.1|9644.1|9649.1|9644.1|9645.6|9640.6|28
1594638000000|2020-07-13 11:00:00|9649|9644|9648.3|9643.3|9650.1|9645.1|9647.7|9642.7|45
1594638300000|2020-07-13 11:05:00|9648.2|9643.2|9645.5|9640.5|9648.7|9643.7|9645|9640|25
1594638600000|2020-07-13 11:10:00|9645.7|9640.7|9642.4|9637.4|9646|9641|9641.7|9636.7|122
1594638900000|2020-07-13 11:15:00|9642.7|9637.7|9644.9|9639.9|9646.9|9641.9|9642.7|9637.7|33
1594639200000|2020-07-13 11:20:00|9645.1|9640.1|9647.9|9642.9|9647.9|9642.9|9644.7|9639.7|33
1594639500000|2020-07-13 11:25:00|9647.7|9642.7|9646.4|9641.4|9648|9643|9644.9|9639.9|26
1594639800000|2020-07-13 11:30:00|9646.2|9641.2|9648.7|9643.7|9649.6|9644.6|9645.4|9640.4|54
1594640100000|2020-07-13 11:35:00|9648.9|9643.9|9651.3|9646.3|9651.6|9646.6|9648.7|9643.7|69
1594640400000|2020-07-13 11:40:00|9651.2|9646.2|9650|9645|9651.5|9646.5|9649.3|9644.3|20
1594640700000|2020-07-13 11:45:00|9649.9|9644.9|9648.7|9643.7|9650|9645|9648|9643|29
1594641000000|2020-07-13 11:50:00|9648.9|9643.9|9647.4|9642.4|9648.9|9643.9|9646.5|9641.5|76
1594641300000|2020-07-13 11:55:00|9647.2|9642.2|9646.4|9641.4|9648.2|9643.2|9645.7|9640.7|28
1594641600000|2020-07-13 12:00:00|9646.2|9641.2|9649.9|9644.9|9650|9645|9644.2|9639.2|50
1594641900000|2020-07-13 12:05:00|9649.7|9644.7|9649.4|9644.4|9649.9|9644.9|9646.7|9641.7|18
1594642200000|2020-07-13 12:10:00|9649.2|9644.2|9651.5|9646.5|9652|9647|9649.2|9644.2|39
1594642500000|2020-07-13 12:15:00|9651.6|9646.6|9653.8|9648.8|9655|9650|9651.3|9646.3|75
1594642800000|2020-07-13 12:20:00|9653.6|9648.6|9650.3|9645.3|9654.6|9649.6|9649.8|9644.8|57
1594643100000|2020-07-13 12:25:00|9650.2|9645.2|9652.3|9647.3|9653.5|9648.5|9649.8|9644.8|35
1594643400000|2020-07-13 12:30:00|9652.2|9647.2|9648.9|9643.9|9654.5|9649.5|9648.2|9643.2|53
1594643700000|2020-07-13 12:35:00|9649|9644|9649.5|9644.5|9651|9646|9647.7|9642.7|26
1594644000000|2020-07-13 12:40:00|9649.4|9644.4|9650.7|9645.7|9651.9|9646.9|9649|9644|18
1594644300000|2020-07-13 12:45:00|9650.9|9645.9|9649.1|9644.1|9651.1|9646.1|9648.2|9643.2|42
1594644600000|2020-07-13 12:50:00|9649.2|9644.2|9648.3|9643.3|9649.9|9644.9|9648.2|9643.2|26
1594644900000|2020-07-13 12:55:00|9648.2|9643.2|9653.1|9648.1|9653.1|9648.1|9647.3|9642.3|61
1594645200000|2020-07-13 13:00:00|9653.2|9648.2|9649.1|9644.1|9653.4|9648.4|9648.7|9643.7|98
1594645500000|2020-07-13 13:05:00|9648.9|9643.9|9647.6|9642.6|9649.3|9644.3|9645.7|9640.7|60
1594645800000|2020-07-13 13:10:00|9647.8|9642.8|9644.1|9639.1|9648.5|9643.5|9643.9|9638.9|38
1594646100000|2020-07-13 13:15:00|9643.9|9638.9|9645.9|9640.9|9647.3|9642.3|9643.9|9638.9|85
1594646400000|2020-07-13 13:20:00|9645.7|9640.7|9644.4|9639.4|9646.1|9641.1|9643.9|9638.9|8
1594646700000|2020-07-13 13:25:00|9644.2|9639.2|9641.2|9636.2|9644.5|9639.5|9640.3|9635.3|139
1594647000000|2020-07-13 13:30:00|9641.3|9636.3|9638.9|9633.9|9641.5|9636.5|9636.9|9631.9|239
1594647300000|2020-07-13 13:35:00|9638.5|9633.5|9632.7|9627.7|9638.6|9633.6|9631.9|9626.9|373
1594647600000|2020-07-13 13:40:00|9632.9|9627.9|9634.9|9629.9|9635.6|9630.6|9631.5|9626.5|181
1594647900000|2020-07-13 13:45:00|9634.7|9629.7|9638.7|9633.7|9638.9|9633.9|9633.3|9628.3|218
1594648200000|2020-07-13 13:50:00|9638.4|9633.4|9634.1|9629.1|9639.2|9634.2|9633.9|9628.9|184
1594648500000|2020-07-13 13:55:00|9633.9|9628.9|9636.1|9631.1|9636.6|9631.6|9632.4|9627.4|96
1594648800000|2020-07-13 14:00:00|9635.9|9630.9|9633.4|9628.4|9636.6|9631.6|9632.7|9627.7|158
1594649100000|2020-07-13 14:05:00|9633.2|9628.2|9629.9|9624.9|9634.3|9629.3|9629.5|9624.5|71
1594649400000|2020-07-13 14:10:00|9630.1|9625.1|9630.4|9625.4|9632.8|9627.8|9629.5|9624.5|118
1594649700000|2020-07-13 14:15:00|9630.2|9625.2|9630.9|9625.9|9631.9|9626.9|9628.9|9623.9|120
1594650000000|2020-07-13 14:20:00|9631.1|9626.1|9627.3|9622.3|9631.4|9626.4|9627.1|9622.1|109
1594650300000|2020-07-13 14:25:00|9627|9622|9627.4|9622.4|9627.9|9622.9|9624.6|9619.6|207
1594650600000|2020-07-13 14:30:00|9627.3|9622.3|9627.3|9622.3|9627.3|9622.3|9623.8|9618.8|167
1594650900000|2020-07-13 14:35:00|9627.4|9622.4|9629.4|9624.4|9631.8|9626.8|9626.3|9621.3|144
1594651200000|2020-07-13 14:40:00|9629.3|9624.3|9627.6|9622.6|9629.4|9624.4|9626.6|9621.6|99
1594651500000|2020-07-13 14:45:00|9627.9|9622.9|9627.1|9622.1|9629.4|9624.4|9624.8|9619.8|177
1594651800000|2020-07-13 14:50:00|9626.9|9621.9|9627.6|9622.6|9631|9626|9625.6|9620.6|132
1594652100000|2020-07-13 14:55:00|9627.9|9622.9|9627.9|9622.9|9630.1|9625.1|9627.2|9622.2|194
1594652400000|2020-07-13 15:00:00|9627.8|9622.8|9625.9|9620.9|9629.5|9624.5|9625.1|9620.1|122
1594652700000|2020-07-13 15:05:00|9626.1|9621.1|9627.9|9622.9|9630.1|9625.1|9625.7|9620.7|215
1594653000000|2020-07-13 15:10:00|9627.8|9622.8|9630.7|9625.7|9630.7|9625.7|9626.2|9621.2|181
1594653300000|2020-07-13 15:15:00|9630.5|9625.5|9630.1|9625.1|9632.8|9627.8|9629.3|9624.3|216
1594653600000|2020-07-13 15:20:00|9629.9|9624.9|9630.2|9625.2|9632.9|9627.9|9629.9|9624.9|73
1594653900000|2020-07-13 15:25:00|9629.9|9624.9|9631.7|9626.7|9632.4|9627.4|9628.6|9623.6|59
1594654200000|2020-07-13 15:30:00|9631.5|9626.5|9634.3|9629.3|9634.6|9629.6|9629.9|9624.9|76
1594654500000|2020-07-13 15:35:00|9634.4|9629.4|9634.1|9629.1|9636.1|9631.1|9633.7|9628.7|59
1594654800000|2020-07-13 15:40:00|9634.2|9629.2|9630.4|9625.4|9634.8|9629.8|9630.1|9625.1|84
1594655100000|2020-07-13 15:45:00|9630.3|9625.3|9630.1|9625.1|9631.6|9626.6|9629.8|9624.8|114
1594655400000|2020-07-13 15:50:00|9629.9|9624.9|9631.6|9626.6|9632.9|9627.9|9629.9|9624.9|37
1594655700000|2020-07-13 15:55:00|9631.4|9626.4|9630.8|9625.8|9631.6|9626.6|9628.9|9623.9|38
1594656000000|2020-07-13 16:00:00|9631|9626|9635.4|9630.4|9635.4|9630.4|9630.1|9625.1|67
1594656300000|2020-07-13 16:05:00|9635.3|9630.3|9632.6|9627.6|9635.6|9630.6|9631.7|9626.7|27
1594656600000|2020-07-13 16:10:00|9632.8|9627.8|9630.8|9625.8|9633.5|9628.5|9630.8|9625.8|14
1594656900000|2020-07-13 16:15:00|9630.6|9625.6|9628.1|9623.1|9630.8|9625.8|9628.1|9623.1|64
1594657200000|2020-07-13 16:20:00|9628.3|9623.3|9627.5|9622.5|9629|9624|9625.6|9620.6|71
1594657500000|2020-07-13 16:25:00|9627.7|9622.7|9625.9|9620.9|9627.7|9622.7|9624.9|9619.9|60
1594657800000|2020-07-13 16:30:00|9625.8|9620.8|9627|9622|9627.4|9622.4|9625.5|9620.5|26
1594658100000|2020-07-13 16:35:00|9627.2|9622.2|9625.4|9620.4|9628.4|9623.4|9624.3|9619.3|34
1594658400000|2020-07-13 16:40:00|9625.6|9620.6|9625.9|9620.9|9626.3|9621.3|9624.7|9619.7|18
1594658700000|2020-07-13 16:45:00|9625.7|9620.7|9627.7|9622.7|9627.9|9622.9|9624.5|9619.5|79
1594659000000|2020-07-13 16:50:00|9627.9|9622.9|9629.8|9624.8|9629.9|9624.9|9627.5|9622.5|56
1594659300000|2020-07-13 16:55:00|9629.7|9624.7|9628.1|9623.1|9629.7|9624.7|9626.1|9621.1|107
1594659600000|2020-07-13 17:00:00|9628.3|9623.3|9629.8|9624.8|9629.8|9624.8|9627.1|9622.1|21
1594659900000|2020-07-13 17:05:00|9629.6|9624.6|9627.2|9622.2|9629.6|9624.6|9627.1|9622.1|16
1594660200000|2020-07-13 17:10:00|9627|9622|9625.3|9620.3|9627.2|9622.2|9625.1|9620.1|5
1594660500000|2020-07-13 17:15:00|9625.1|9620.1|9624.4|9619.4|9625.5|9620.5|9624|9619|34
1594660800000|2020-07-13 17:20:00|9624.5|9619.5|9624.6|9619.6|9624.6|9619.6|9623.2|9618.2|268
1594661100000|2020-07-13 17:25:00|9624.4|9619.4|9627.8|9622.8|9628.4|9623.4|9624.3|9619.3|91
1594661400000|2020-07-13 17:30:00|9627.6|9622.6|9627.6|9622.6|9628.5|9623.5|9626.8|9621.8|44
1594661700000|2020-07-13 17:35:00|9627.4|9622.4|9630|9625|9630.8|9625.8|9627.3|9622.3|34
1594662000000|2020-07-13 17:40:00|9630.1|9625.1|9629.6|9624.6|9631|9626|9629.3|9624.3|16
1594662300000|2020-07-13 17:45:00|9629.5|9624.5|9630.1|9625.1|9631|9626|9629|9624|23
1594662600000|2020-07-13 17:50:00|9630|9625|9629.6|9624.6|9630.4|9625.4|9629.5|9624.5|50
1594662900000|2020-07-13 17:55:00|9629.8|9624.8|9630.4|9625.4|9630.8|9625.8|9629.3|9624.3|14
1594663200000|2020-07-13 18:00:00|9630.5|9625.5|9632.7|9627.7|9633.4|9628.4|9630.1|9625.1|64
1594663500000|2020-07-13 18:05:00|9632.5|9627.5|9637.8|9632.8|9638.9|9633.9|9632.5|9627.5|142
1594663800000|2020-07-13 18:10:00|9637.9|9632.9|9636.6|9631.6|9639.4|9634.4|9636.5|9631.5|35
1594664100000|2020-07-13 18:15:00|9636.8|9631.8|9635.5|9630.5|9637|9632|9635|9630|39
1594664400000|2020-07-13 18:20:00|9635.7|9630.7|9638.2|9633.2|9638.4|9633.4|9635|9630|54
1594664700000|2020-07-13 18:25:00|9638.4|9633.4|9640.9|9635.9|9640.9|9635.9|9637.5|9632.5|40
1594665000000|2020-07-13 18:30:00|9641|9636|9644.9|9639.9|9644.9|9639.9|9640|9635|97
1594665300000|2020-07-13 18:35:00|9645.1|9640.1|9642.2|9637.2|9645.9|9640.9|9642.2|9637.2|90
1594665600000|2020-07-13 18:40:00|9642.4|9637.4|9640.9|9635.9|9642.4|9637.4|9640.5|9635.5|51
1594665900000|2020-07-13 18:45:00|9641.1|9636.1|9639.9|9634.9|9642.3|9637.3|9639.3|9634.3|62
1594666200000|2020-07-13 18:50:00|9640.1|9635.1|9640.7|9635.7|9641.9|9636.9|9639.7|9634.7|14
1594666500000|2020-07-13 18:55:00|9640.5|9635.5|9643.9|9638.9|9643.9|9638.9|9639.9|9634.9|109
1594666800000|2020-07-13 19:00:00|9644|9639|9646.4|9641.4|9646.4|9641.4|9643.4|9638.4|98
1594667100000|2020-07-13 19:05:00|9646.6|9641.6|9647.2|9642.2|9649.8|9644.8|9645.5|9640.5|262
1594667400000|2020-07-13 19:10:00|9647.5|9642.5|9644.7|9639.7|9648.2|9643.2|9642.3|9637.3|197
1594667700000|2020-07-13 19:15:00|9645|9640|9645.7|9640.7|9646.2|9641.2|9644|9639|38
1594668000000|2020-07-13 19:20:00|9645.5|9640.5|9645.1|9640.1|9646|9641|9644.6|9639.6|48
1594668300000|2020-07-13 19:25:00|9645.2|9640.2|9648.4|9643.4|9648.7|9643.7|9645.2|9640.2|125
1594668600000|2020-07-13 19:30:00|9648.2|9643.2|9652.3|9647.3|9653.9|9648.9|9647.2|9642.2|624
1594668900000|2020-07-13 19:35:00|9652.1|9647.1|9652.5|9647.5|9652.7|9647.7|9649.8|9644.8|66
1594669200000|2020-07-13 19:40:00|9652.4|9647.4|9648.6|9643.6|9652.9|9647.9|9647.2|9642.2|74
1594669500000|2020-07-13 19:45:00|9648.7|9643.7|9651.6|9646.6|9652.7|9647.7|9648.6|9643.6|162
1594669800000|2020-07-13 19:50:00|9651.8|9646.8|9652.8|9647.8|9653.1|9648.1|9650.1|9645.1|87
1594670100000|2020-07-13 19:55:00|9652.6|9647.6|9648.7|9643.7|9652.7|9647.7|9648.4|9643.4|112
1594670400000|2020-07-13 20:00:00|9648.8|9643.8|9651.8|9646.8|9652.3|9647.3|9648.6|9643.6|28
1594670700000|2020-07-13 20:05:00|9651.6|9646.6|9651.6|9646.6|9652.7|9647.7|9650.9|9645.9|17
1594671000000|2020-07-13 20:10:00|9651.8|9646.8|9650.9|9645.9|9651.9|9646.9|9650.7|9645.7|25
1594671300000|2020-07-13 20:15:00|9650.8|9645.8|9650.9|9645.9|9651.6|9646.6|9650.3|9645.3|22
1594671600000|2020-07-13 20:20:00|9650.7|9645.7|9649.9|9644.9|9650.9|9645.9|9649.4|9644.4|11
1594671900000|2020-07-13 20:25:00|9649.8|9644.8|9649.3|9644.3|9650.1|9645.1|9648.9|9643.9|6
1594672200000|2020-07-13 20:30:00|9649.4|9644.4|9651.3|9646.3|9651.6|9646.6|9649.4|9644.4|12
1594672500000|2020-07-13 20:35:00|9651.2|9646.2|9651.4|9646.4|9652.3|9647.3|9651.2|9646.2|12
1594672800000|2020-07-13 20:40:00|9651.6|9646.6|9652.9|9647.9|9653.3|9648.3|9651.4|9646.4|9
1594673100000|2020-07-13 20:45:00|9653.1|9648.1|9653.1|9648.1|9653.1|9648.1|9651.9|9646.9|12
1594673400000|2020-07-13 20:50:00|9652.9|9647.9|9653.9|9648.9|9654.1|9649.1|9652.9|9647.9|6
1594673700000|2020-07-13 20:55:00|9653.7|9648.7|9652.7|9647.7|9653.9|9648.9|9652|9646.5|60
1594684800000|2020-07-14 00:00:00|9652.9|9647.9|9653.8|9648.8|9653.8|9648.8|9651.3|9646.3|33
1594685100000|2020-07-14 00:05:00|9653.6|9648.6|9653.3|9648.3|9654.8|9649.8|9652.8|9647.8|77
1594685400000|2020-07-14 00:10:00|9653.7|9648.7|9653.3|9648.3|9654.8|9649.8|9652.3|9647.3|39
1594685700000|2020-07-14 00:15:00|9653.4|9648.4|9654.8|9649.8|9654.9|9649.9|9653.3|9648.3|9
1594686000000|2020-07-14 00:20:00|9654.9|9649.9|9657.3|9652.3|9657.8|9652.8|9654.9|9649.9|39
1594686300000|2020-07-14 00:25:00|9657.1|9652.1|9655.5|9650.5|9657.6|9652.6|9655.5|9650.5|22
1594686600000|2020-07-14 00:30:00|9655.7|9650.7|9656.9|9651.9|9657.1|9652.1|9655.4|9650.4|21
1594686900000|2020-07-14 00:35:00|9657.1|9652.1|9657.3|9652.3|9657.6|9652.6|9656.3|9651.3|22
1594687200000|2020-07-14 00:40:00|9656.9|9651.9|9655.1|9650.1|9657.2|9652.2|9654.8|9649.8|27
1594687500000|2020-07-14 00:45:00|9655.2|9650.2|9653.7|9648.7|9655.6|9650.6|9653.4|9648.4|15
1594687800000|2020-07-14 00:50:00|9653.8|9648.8|9653.1|9648.1|9653.8|9648.8|9652.3|9647.3|52
1594688100000|2020-07-14 00:55:00|9653.2|9648.2|9653.8|9648.8|9654.7|9649.7|9653.2|9648.2|16
1594688400000|2020-07-14 01:00:00|9653.7|9648.7|9654.7|9649.7|9656.2|9651.2|9651.3|9646.3|68
1594688700000|2020-07-14 01:05:00|9654.8|9649.8|9654.7|9649.7|9654.8|9649.8|9653|9648|13
1594689000000|2020-07-14 01:10:00|9654.6|9649.6|9654.9|9649.9|9655.4|9650.4|9654.3|9649.3|15
1594689300000|2020-07-14 01:15:00|9655.1|9650.1|9653.8|9648.8|9655.9|9650.9|9653.3|9648.3|40
1594689600000|2020-07-14 01:20:00|9653.3|9648.3|9657|9652|9657.5|9652.5|9653.3|9648.3|154
1594689900000|2020-07-14 01:25:00|9656.9|9651.9|9658.5|9653.5|9659.1|9654.1|9656.8|9651.8|51
1594690200000|2020-07-14 01:30:00|9658.7|9653.7|9656.3|9651.3|9659.1|9654.1|9655.9|9650.9|68
1594690500000|2020-07-14 01:35:00|9656.2|9651.2|9652.8|9647.8|9656.3|9651.3|9652.8|9647.8|30
1594690800000|2020-07-14 01:40:00|9652.9|9647.9|9652.9|9647.9|9653.6|9648.6|9652.8|9647.8|24
1594691100000|2020-07-14 01:45:00|9652.8|9647.8|9653.8|9648.8|9654.7|9649.7|9652.3|9647.3|17
1594691400000|2020-07-14 01:50:00|9653.5|9648.5|9653.3|9648.3|9654.7|9649.7|9652.8|9647.8|7
1594691700000|2020-07-14 01:55:00|9653.4|9648.4|9653.4|9648.4|9653.4|9648.4|9651.5|9646.5|9
1594692000000|2020-07-14 02:00:00|9653.6|9648.6|9652.3|9647.3|9653.7|9648.7|9650.8|9645.8|14
1594692300000|2020-07-14 02:05:00|9652.4|9647.4|9654.4|9649.4|9654.6|9649.6|9651.9|9646.9|15
1594692600000|2020-07-14 02:10:00|9654.6|9649.6|9655.2|9650.2|9655.6|9650.6|9653.8|9648.8|12
1594692900000|2020-07-14 02:15:00|9655.3|9650.3|9655.7|9650.7|9655.9|9650.9|9654.8|9649.8|17
1594693200000|2020-07-14 02:20:00|9655.8|9650.8|9655.8|9650.8|9656.8|9651.8|9655.3|9650.3|5
1594693500000|2020-07-14 02:25:00|9655.9|9650.9|9656.4|9651.4|9656.8|9651.8|9655|9650|7
1594693800000|2020-07-14 02:30:00|9656.6|9651.6|9658.2|9653.2|9658.2|9653.2|9656.6|9651.6|20
1594694100000|2020-07-14 02:35:00|9658.4|9653.4|9658.2|9653.2|9659.6|9654.6|9657.7|9652.7|32
1594694400000|2020-07-14 02:40:00|9658.4|9653.4|9658.2|9653.2|9658.6|9653.6|9656.7|9651.7|19
1594694700000|2020-07-14 02:45:00|9658.4|9653.4|9656.2|9651.2|9658.4|9653.4|9655.9|9650.9|21
1594695000000|2020-07-14 02:50:00|9656|9651|9657.1|9652.1|9657.1|9652.1|9655.7|9650.7|5
1594695300000|2020-07-14 02:55:00|9656.9|9651.9|9657.1|9652.1|9657.5|9652.5|9656.2|9651.2|8
1594695600000|2020-07-14 03:00:00|9656.8|9651.8|9655.4|9650.4|9657|9652|9654.6|9649.6|15
1594695900000|2020-07-14 03:05:00|9655.2|9650.2|9655.1|9650.1|9655.9|9650.9|9654.4|9649.4|4
1594696200000|2020-07-14 03:10:00|9655.3|9650.3|9653.7|9648.7|9655.4|9650.4|9653.7|9648.7|7
1594696500000|2020-07-14 03:15:00|9653.9|9648.9|9654.9|9649.9|9655.4|9650.4|9653.7|9648.7|9
1594696800000|2020-07-14 03:20:00|9654.7|9649.7|9654.9|9649.9|9655.7|9650.7|9654.7|9649.7|14
1594697100000|2020-07-14 03:25:00|9655.1|9650.1|9654.6|9649.6|9655.1|9650.1|9654.2|9649.2|8
1594697400000|2020-07-14 03:30:00|9654.7|9649.7|9655.2|9650.2|9656.1|9651.1|9654.7|9649.7|8
1594697700000|2020-07-14 03:35:00|9655.4|9650.4|9656.1|9651.1|9656.3|9651.3|9655.2|9650.2|1
1594698000000|2020-07-14 03:40:00|9655.9|9650.9|9654.2|9649.2|9656.4|9651.4|9654.2|9649.2|7
1594698300000|2020-07-14 03:45:00|9654.4|9649.4|9654.2|9649.2|9655.4|9650.4|9654.2|9649.2|3
1594698600000|2020-07-14 03:50:00|9654.4|9649.4|9653.8|9648.8|9654.9|9649.9|9653.5|9648.5|2
1594698900000|2020-07-14 03:55:00|9653.7|9648.7|9654.3|9649.3|9654.6|9649.6|9653.4|9648.4|9
1594699200000|2020-07-14 04:00:00|9653.7|9648.7|9653.7|9648.7|9654.1|9649.1|9652.9|9647.9|14
1594699500000|2020-07-14 04:05:00|9653.9|9648.9|9654.1|9649.1|9654.3|9649.3|9653.7|9648.7|0
1594699800000|2020-07-14 04:10:00|9654.3|9649.3|9655.1|9650.1|9655.1|9650.1|9654.2|9649.2|3
1594700100000|2020-07-14 04:15:00|9654.9|9649.9|9654.7|9649.7|9655.1|9650.1|9653.7|9648.7|6
1594700400000|2020-07-14 04:20:00|9654.9|9649.9|9653.9|9648.9|9655.1|9650.1|9653.7|9648.7|2
1594700700000|2020-07-14 04:25:00|9653.7|9648.7|9653.6|9648.6|9654.1|9649.1|9652.7|9647.7|3
1594701000000|2020-07-14 04:30:00|9653.5|9648.5|9654.7|9649.7|9655.6|9650.6|9653.5|9648.5|25
1594701300000|2020-07-14 04:35:00|9654.5|9649.5|9654.2|9649.2|9654.7|9649.7|9654.2|9649.2|0
1594701600000|2020-07-14 04:40:00|9654.4|9649.4|9654.2|9649.2|9655|9650|9654.2|9649.2|1
1594701900000|2020-07-14 04:45:00|9654.3|9649.3|9652.7|9647.7|9654.6|9649.6|9652.7|9647.7|25
1594702200000|2020-07-14 04:50:00|9652.9|9647.9|9652.4|9647.4|9653.2|9648.2|9651.9|9646.9|11
1594702500000|2020-07-14 04:55:00|9652.2|9647.2|9652.2|9647.2|9652.7|9647.7|9651.9|9646.9|15
1594702800000|2020-07-14 05:00:00|9651.9|9646.9|9652|9647|9652.2|9647.2|9651.2|9646.2|29
1594703100000|2020-07-14 05:05:00|9652.2|9647.2|9652.6|9647.6|9652.6|9647.6|9651.2|9646.2|7
1594703400000|2020-07-14 05:10:00|9652.7|9647.7|9654.4|9649.4|9654.6|9649.6|9652.7|9647.7|6
1594703700000|2020-07-14 05:15:00|9654.5|9649.5|9653.2|9648.2|9654.7|9649.7|9652.9|9647.9|0
1594704000000|2020-07-14 05:20:00|9653|9648|9653.5|9648.5|9653.5|9648.5|9652.9|9647.9|3
1594704300000|2020-07-14 05:25:00|9653.6|9648.6|9653.2|9648.2|9653.7|9648.7|9653.2|9648.2|4
1594704600000|2020-07-14 05:30:00|9653.4|9648.4|9653.9|9648.9|9654.2|9649.2|9652.3|9647.3|10
1594704900000|2020-07-14 05:35:00|9654|9649|9653.9|9648.9|9654.2|9649.2|9653.4|9648.4|11
1594705200000|2020-07-14 05:40:00|9653.7|9648.7|9654|9649|9654.2|9649.2|9653.7|9648.7|7
1594705500000|2020-07-14 05:45:00|9653.9|9648.9|9655.9|9650.9|9655.9|9650.9|9653.9|9648.9|16
1594705800000|2020-07-14 05:50:00|9656.1|9651.1|9656.5|9651.5|9657.2|9652.2|9656.1|9651.1|10
1594706100000|2020-07-14 05:55:00|9656.7|9651.7|9656.9|9651.9|9657.4|9652.4|9656.2|9651.2|11
1594706400000|2020-07-14 06:00:00|9656.7|9651.7|9656|9651|9658.4|9653.4|9655.9|9650.9|31
1594706700000|2020-07-14 06:05:00|9656.2|9651.2|9656.2|9651.2|9657.9|9652.9|9655.7|9650.7|19
1594707000000|2020-07-14 06:10:00|9656|9651|9651.2|9646.2|9656|9651|9650.9|9645.9|44
1594707300000|2020-07-14 06:15:00|9651.6|9646.6|9655.3|9650.3|9655.6|9650.6|9651.4|9646.4|26
1594707600000|2020-07-14 06:20:00|9655.1|9650.1|9650.9|9645.9|9655.4|9650.4|9650.4|9645.4|50
1594707900000|2020-07-14 06:25:00|9650.7|9645.7|9652.2|9647.2|9652.4|9647.4|9650.2|9645.2|24
1594708200000|2020-07-14 06:30:00|9652.4|9647.4|9653.4|9648.4|9654.2|9649.2|9651.1|9646.1|32
1594708500000|2020-07-14 06:35:00|9653.6|9648.6|9653.9|9648.9|9654.7|9649.7|9653.2|9648.2|11
1594708800000|2020-07-14 06:40:00|9653.7|9648.7|9653.9|9648.9|9654.2|9649.2|9652.7|9647.7|7
1594709100000|2020-07-14 06:45:00|9654.1|9649.1|9653.6|9648.6|9655.2|9650.2|9653.3|9648.3|18
1594709400000|2020-07-14 06:50:00|9653.7|9648.7|9654.9|9649.9|9655.7|9650.7|9653.4|9648.4|10
1594709700000|2020-07-14 06:55:00|9654.7|9649.7|9655.5|9650.5|9656.6|9651.6|9653.9|9648.9|20
1594710000000|2020-07-14 07:00:00|9655.4|9650.4|9656.7|9651.7|9656.7|9651.7|9654.3|9649.3|48
1594710300000|2020-07-14 07:05:00|9656.9|9651.9|9658.2|9653.2|9658.7|9653.7|9655.7|9650.7|88
1594710600000|2020-07-14 07:10:00|9658.4|9653.4|9657.2|9652.2|9660|9655|9656.4|9651.4|22
1594710900000|2020-07-14 07:15:00|9657.4|9652.4|9660.4|9655.4|9660.9|9655.9|9656.2|9651.2|20
1594711200000|2020-07-14 07:20:00|9660.2|9655.2|9662.6|9657.6|9663.9|9658.9|9659.5|9654.5|44
1594711500000|2020-07-14 07:25:00|9662.9|9657.9|9662.2|9657.2|9663.4|9658.4|9661.7|9656.7|51
1594711800000|2020-07-14 07:30:00|9662.4|9657.4|9665.1|9660.1|9665.1|9660.1|9661.9|9656.9|123
1594712100000|2020-07-14 07:35:00|9664.9|9659.9|9667|9662|9667.1|9662.1|9664.7|9659.7|128
1594712400000|2020-07-14 07:40:00|9667.1|9662.1|9666.6|9661.6|9669.1|9664.1|9665.7|9660.7|239
1594712700000|2020-07-14 07:45:00|9666.4|9661.4|9664.9|9659.9|9666.8|9661.8|9663.1|9658.1|62
1594713000000|2020-07-14 07:50:00|9665.1|9660.1|9665.2|9660.2|9667|9662|9662.9|9657.9|19
1594713300000|2020-07-14 07:55:00|9665.4|9660.4|9664.1|9659.1|9665.6|9660.6|9663.2|9658.2|24
1594713600000|2020-07-14 08:00:00|9663.9|9658.9|9661|9656|9664.6|9659.6|9659.2|9654.2|84
1594713900000|2020-07-14 08:05:00|9660.9|9655.9|9659.1|9654.1|9661.6|9656.6|9658.4|9653.4|19
1594714200000|2020-07-14 08:10:00|9658.9|9653.9|9661.7|9656.7|9661.9|9656.9|9657.7|9652.7|35
1594714500000|2020-07-14 08:15:00|9661.4|9656.4|9662.4|9657.4|9663.5|9658.5|9661.2|9656.2|18
1594714800000|2020-07-14 08:20:00|9662.2|9657.2|9660.9|9655.9|9662.4|9657.4|9659.9|9654.9|14
1594715100000|2020-07-14 08:25:00|9660.7|9655.7|9661.4|9656.4|9662.4|9657.4|9660.2|9655.2|16
1594715400000|2020-07-14 08:30:00|9661.5|9656.5|9660.7|9655.7|9661.9|9656.9|9659.7|9654.7|57
1594715700000|2020-07-14 08:35:00|9661.1|9656.1|9656.9|9651.9|9661.9|9656.9|9656.7|9651.7|39
1594716000000|2020-07-14 08:40:00|9657.1|9652.1|9654.5|9649.5|9657.6|9652.6|9654.2|9649.2|52
1594716300000|2020-07-14 08:45:00|9654.6|9649.6|9649.9|9644.9|9654.6|9649.6|9648.6|9643.6|243
1594716600000|2020-07-14 08:50:00|9650|9645|9652.2|9647.2|9653.3|9648.3|9649.9|9644.9|48
1594716900000|2020-07-14 08:55:00|9652.4|9647.4|9652.4|9647.4|9653.6|9648.6|9651.9|9646.9|51
1594717200000|2020-07-14 09:00:00|9652.2|9647.2|9652.3|9647.3|9655|9650|9651.2|9646.2|153
1594717500000|2020-07-14 09:05:00|9652.4|9647.4|9651.9|9646.9|9653.4|9648.4|9650.9|9645.9|15
1594717800000|2020-07-14 09:10:00|9651.7|9646.7|9651.1|9646.1|9653.2|9648.2|9650.4|9645.4|44
1594718100000|2020-07-14 09:15:00|9651.2|9646.2|9649.9|9644.9|9651.4|9646.4|9648.4|9643.4|37
1594718400000|2020-07-14 09:20:00|9650|9645|9650.4|9645.4|9650.9|9645.9|9648.9|9643.9|20
1594718700000|2020-07-14 09:25:00|9650.5|9645.5|9649.4|9644.4|9651.4|9646.4|9649.2|9644.2|8
1594719000000|2020-07-14 09:30:00|9649.3|9644.3|9648.7|9643.7|9649.9|9644.9|9646.5|9641.5|35
1594719300000|2020-07-14 09:35:00|9648.4|9643.4|9646.4|9641.4|9648.6|9643.6|9646.2|9641.2|65
1594719600000|2020-07-14 09:40:00|9646.6|9641.6|9647.3|9642.3|9647.7|9642.7|9645.3|9640.3|44
1594719900000|2020-07-14 09:45:00|9647.2|9642.2|9645.2|9640.2|9647.2|9642.2|9644.2|9639.2|39
1594720200000|2020-07-14 09:50:00|9645|9640|9646.2|9641.2|9646.4|9641.4|9644.4|9639.4|13
1594720500000|2020-07-14 09:55:00|9646.4|9641.4|9648.2|9643.2|9650.2|9645.2|9646.1|9641.1|50
1594720800000|2020-07-14 10:00:00|9648|9643|9649.9|9644.9|9650.7|9645.7|9646.4|9641.4|9
1594721100000|2020-07-14 10:05:00|9649.8|9644.8|9650.3|9645.3|9651.3|9646.3|9648.7|9643.7|48
1594721400000|2020-07-14 10:10:00|9650.4|9645.4|9650.7|9645.7|9651.8|9646.8|9650.3|9645.3|23
1594721700000|2020-07-14 10:15:00|9650.8|9645.8|9653.5|9648.5|9654.3|9649.3|9650.5|9645.5|52
1594722000000|2020-07-14 10:20:00|9653.4|9648.4|9650.8|9645.8|9653.4|9648.4|9649.4|9644.4|6
1594722300000|2020-07-14 10:25:00|9650.7|9645.7|9650.3|9645.3|9651.3|9646.3|9648.9|9643.9|5
1594722600000|2020-07-14 10:30:00|9650.4|9645.4|9651.9|9646.9|9652.2|9647.2|9649.8|9644.8|6
1594722900000|2020-07-14 10:35:00|9652.2|9647.2|9649.8|9644.8|9652.3|9647.3|9649.3|9644.3|9
1594723200000|2020-07-14 10:40:00|9649.5|9644.5|9644.9|9639.9|9649.8|9644.8|9644.7|9639.7|88
1594723500000|2020-07-14 10:45:00|9644.7|9639.7|9645.4|9640.4|9646.7|9641.7|9644.7|9639.7|28
1594723800000|2020-07-14 10:50:00|9645.3|9640.3|9643.6|9638.6|9645.3|9640.3|9643.3|9638.3|25
1594724100000|2020-07-14 10:55:00|9643.7|9638.7|9642.6|9637.6|9644.7|9639.7|9641|9636|43
1594724400000|2020-07-14 11:00:00|9642.7|9637.7|9642.3|9637.3|9644.2|9639.2|9641.7|9636.7|20
1594724700000|2020-07-14 11:05:00|9642.2|9637.2|9643.8|9638.8|9644.4|9639.4|9640.9|9635.9|10
1594725000000|2020-07-14 11:10:00|9643.9|9638.9|9645.3|9640.3|9646.4|9641.4|9643.8|9638.8|8
1594725300000|2020-07-14 11:15:00|9645.4|9640.4|9642.2|9637.2|9646.1|9641.1|9641.7|9636.7|18
1594725600000|2020-07-14 11:20:00|9641.9|9636.9|9642.2|9637.2|9642.7|9637.7|9640.9|9635.9|7
1594725900000|2020-07-14 11:25:00|9642.4|9637.4|9639.4|9634.4|9642.7|9637.7|9638.7|9633.7|67
1594726200000|2020-07-14 11:30:00|9639.2|9634.2|9638.7|9633.7|9640.1|9635.1|9638.2|9633.2|35
1594726500000|2020-07-14 11:35:00|9638.9|9633.9|9637.5|9632.5|9638.9|9633.9|9635.9|9630.9|56
1594726800000|2020-07-14 11:40:00|9637.7|9632.7|9638.7|9633.7|9638.9|9633.9|9636.3|9631.3|24
1594727100000|2020-07-14 11:45:00|9638.4|9633.4|9638|9633|9639.1|9634.1|9637.4|9632.4|35
1594727400000|2020-07-14 11:50:00|9638.1|9633.1|9637.7|9632.7|9641.1|9636.1|9637.4|9632.4|32
1594727700000|2020-07-14 11:55:00|9637.9|9632.9|9637.2|9632.2|9638.6|9633.6|9635.7|9630.7|51
1594728000000|2020-07-14 12:00:00|9637|9632|9638.5|9633.5|9639.7|9634.7|9634.8|9629.8|62
1594728300000|2020-07-14 12:05:00|9638.7|9633.7|9639.4|9634.4|9639.4|9634.4|9637.2|9632.2|26
1594728600000|2020-07-14 12:10:00|9639.2|9634.2|9639.2|9634.2|9641.4|9636.4|9638.8|9633.8|38
1594728900000|2020-07-14 12:15:00|9639.3|9634.3|9638.4|9633.4|9639.3|9634.3|9635.6|9630.6|27
1594729200000|2020-07-14 12:20:00|9638.2|9633.2|9639.7|9634.7|9640.8|9635.8|9637.9|9632.9|57
1594729500000|2020-07-14 12:25:00|9639.9|9634.9|9639.3|9634.3|9641.3|9636.3|9639.3|9634.3|73
1594729800000|2020-07-14 12:30:00|9639.5|9634.5|9638.4|9633.4|9641.4|9636.4|9636.4|9631.4|50
1594730100000|2020-07-14 12:35:00|9638.5|9633.5|9645.9|9640.9|9646.2|9641.2|9637.2|9632.2|43
1594730400000|2020-07-14 12:40:00|9646.1|9641.1|9645.3|9640.3|9647.4|9642.4|9644.4|9639.4|75
1594730700000|2020-07-14 12:45:00|9645|9640|9639.3|9634.3|9645.7|9640.7|9638.8|9633.8|76
1594731000000|2020-07-14 12:50:00|9639|9634|9639.7|9634.7|9640.2|9635.2|9637.8|9632.8|33
1594731300000|2020-07-14 12:55:00|9639.5|9634.5|9642.1|9637.1|9643|9638|9639.3|9634.3|64
1594731600000|2020-07-14 13:00:00|9642.2|9637.2|9637.8|9632.8|9642.2|9637.2|9636.6|9631.6|58
1594731900000|2020-07-14 13:05:00|9638|9633|9644.7|9639.7|9645.2|9640.2|9637.6|9632.6|98
1594732200000|2020-07-14 13:10:00|9644.9|9639.9|9645.6|9640.6|9646.2|9641.2|9640.8|9635.8|49
1594732500000|2020-07-14 13:15:00|9645.7|9640.7|9646.4|9641.4|9648.2|9643.2|9644.4|9639.4|67
1594732800000|2020-07-14 13:20:00|9646.6|9641.6|9644.9|9639.9|9647.4|9642.4|9643.2|9638.2|32
1594733100000|2020-07-14 13:25:00|9645.1|9640.1|9648|9643|9649.7|9644.7|9644.9|9639.9|54
1594733400000|2020-07-14 13:30:00|9647.9|9642.9|9643.3|9638.3|9652.7|9647.7|9640.8|9635.8|208
1594733700000|2020-07-14 13:35:00|9643.4|9638.4|9642.8|9637.8|9647.9|9642.9|9642.8|9637.8|152
1594734000000|2020-07-14 13:40:00|9642.7|9637.7|9633.4|9628.4|9643.7|9638.7|9632.8|9627.8|167
1594734300000|2020-07-14 13:45:00|9633.3|9628.3|9634.8|9629.8|9635.2|9630.2|9629.7|9624.7|158
1594734600000|2020-07-14 13:50:00|9634.5|9629.5|9633.4|9628.4|9638.4|9633.4|9631.6|9626.6|185
1594734900000|2020-07-14 13:55:00|9633.7|9628.7|9630.9|9625.9|9635.4|9630.4|9628.3|9623.3|150
1594735200000|2020-07-14 14:00:00|9631.2|9626.2|9630.8|9625.8|9631.9|9626.9|9628.5|9623.5|83
1594735500000|2020-07-14 14:05:00|9630.7|9625.7|9633.1|9628.1|9633.3|9628.3|9627.1|9622.1|128
1594735800000|2020-07-14 14:10:00|9633.3|9628.3|9631.8|9626.8|9634.5|9629.5|9630|9625|86
1594736100000|2020-07-14 14:15:00|9631.6|9626.6|9626.3|9621.3|9631.6|9626.6|9625.8|9620.8|122
1594736400000|2020-07-14 14:20:00|9626.5|9621.5|9622.6|9617.6|9627.2|9622.2|9621.8|9616.8|252
1594736700000|2020-07-14 14:25:00|9622.7|9617.7|9620.8|9615.8|9625.3|9620.3|9620.1|9615.1|215
1594737000000|2020-07-14 14:30:00|9620.7|9615.7|9619.8|9614.8|9620.7|9615.7|9616.8|9611.8|439
1594737300000|2020-07-14 14:35:00|9620|9615|9625.6|9620.6|9626|9621|9619.8|9614.8|196
1594737600000|2020-07-14 14:40:00|9625.4|9620.4|9625.5|9620.5|9626|9621|9623.1|9618.1|160
1594737900000|2020-07-14 14:45:00|9625.3|9620.3|9625.6|9620.6|9626.3|9621.3|9620.4|9615.4|95
1594738200000|2020-07-14 14:50:00|9625.5|9620.5|9623.3|9618.3|9627.3|9622.3|9620.2|9615.2|84
1594738500000|2020-07-14 14:55:00|9623.2|9618.2|9622.8|9617.8|9625.3|9620.3|9621.7|9616.7|72
1594738800000|2020-07-14 15:00:00|9622.5|9617.5|9624.9|9619.9|9625.4|9620.4|9620.9|9615.9|108
1594739100000|2020-07-14 15:05:00|9625.1|9620.1|9622.2|9617.2|9628.3|9623.3|9621.1|9616.1|65
1594739400000|2020-07-14 15:10:00|9622.1|9617.1|9623.1|9618.1|9624|9619|9618.8|9613.8|85
1594739700000|2020-07-14 15:15:00|9622.8|9617.8|9623.3|9618.3|9625|9620|9620.6|9615.6|57
1594740000000|2020-07-14 15:20:00|9623.2|9618.2|9623.8|9618.8|9624.7|9619.7|9621.6|9616.6|41
1594740300000|2020-07-14 15:25:00|9623.5|9618.5|9625|9620|9626.4|9621.4|9622.4|9617.4|78
1594740600000|2020-07-14 15:30:00|9625.3|9620.3|9621.7|9616.7|9625.7|9620.7|9621.6|9616.6|50
1594740900000|2020-07-14 15:35:00|9621.6|9616.6|9622.5|9617.5|9622.7|9617.7|9620.4|9615.4|26
1594741200000|2020-07-14 15:40:00|9622.7|9617.7|9617.8|9612.8|9622.9|9617.9|9617.4|9612.4|96
1594741500000|2020-07-14 15:45:00|9617.7|9612.7|9619.7|9614.7|9620.5|9615.5|9616.7|9611.7|42
1594741800000|2020-07-14 15:50:00|9619.6|9614.6|9619.8|9614.8|9619.9|9614.9|9617.2|9612.2|28
1594742100000|2020-07-14 15:55:00|9619.6|9614.6|9617.4|9612.4|9620.6|9615.6|9616.8|9611.8|24
1594742400000|2020-07-14 16:00:00|9617.2|9612.2|9617.5|9612.5|9618.7|9613.7|9617|9612|29
1594742700000|2020-07-14 16:05:00|9617.3|9612.3|9619.5|9614.5|9619.9|9614.9|9617.3|9612.3|26
1594743000000|2020-07-14 16:10:00|9619.3|9614.3|9618.8|9613.8|9620|9615|9618.3|9613.3|21
1594743300000|2020-07-14 16:15:00|9618.7|9613.7|9616.8|9611.8|9619.4|9614.4|9615.6|9610.6|54
1594743600000|2020-07-14 16:20:00|9616.9|9611.9|9619.1|9614.1|9619.1|9614.1|9616.3|9611.3|61
1594743900000|2020-07-14 16:25:00|9618.9|9613.9|9619.7|9614.7|9620|9615|9618.7|9613.7|18
1594744200000|2020-07-14 16:30:00|9619.3|9614.3|9618|9613|9619.6|9614.6|9617.3|9612.3|24
1594744500000|2020-07-14 16:35:00|9618.1|9613.1|9615.8|9610.8|9618.1|9613.1|9615.7|9610.7|55
1594744800000|2020-07-14 16:40:00|9616.1|9611.1|9617|9612|9617.1|9612.1|9614.9|9609.9|10
1594745100000|2020-07-14 16:45:00|9616.8|9611.8|9616.6|9611.6|9617.1|9612.1|9615.2|9610.2|21
1594745400000|2020-07-14 16:50:00|9616.8|9611.8|9618.3|9613.3|9619|9614|9616.1|9611.1|40
1594745700000|2020-07-14 16:55:00|9618.6|9613.6|9619.2|9614.2|9620|9615|9617.6|9612.6|136
1594746000000|2020-07-14 17:00:00|9619.1|9614.1|9620.6|9615.6|9621.6|9616.6|9618.3|9613.3|61
1594746300000|2020-07-14 17:05:00|9620.5|9615.5|9621.3|9616.3|9622.3|9617.3|9618.5|9613.5|55
1594746600000|2020-07-14 17:10:00|9621.2|9616.2|9620|9615|9621.3|9616.3|9619|9614|17
1594746900000|2020-07-14 17:15:00|9619.8|9614.8|9621.9|9616.9|9622|9617|9619.5|9614.5|136
1594747200000|2020-07-14 17:20:00|9622|9617|9621.7|9616.7|9622.5|9617.5|9620.5|9615.5|17
1594747500000|2020-07-14 17:25:00|9621.8|9616.8|9621.9|9616.9|9621.9|9616.9|9620.4|9615.4|20
1594747800000|2020-07-14 17:30:00|9622|9617|9621|9616|9622.4|9617.4|9620.5|9615.5|14
1594748100000|2020-07-14 17:35:00|9621.2|9616.2|9620.7|9615.7|9622|9617|9620.6|9615.6|23
1594748400000|2020-07-14 17:40:00|9620.6|9615.6|9621.6|9616.6|9621.6|9616.6|9620.6|9615.6|37
1594748700000|2020-07-14 17:45:00|9621.3|9616.3|9620.1|9615.1|9621.6|9616.6|9619.8|9614.8|19
1594749000000|2020-07-14 17:50:00|9619.8|9614.8|9619.5|9614.5|9620.3|9615.3|9619.1|9614.1|10
1594749300000|2020-07-14 17:55:00|9619.6|9614.6|9622|9617|9624.9|9619.9|9619.6|9614.6|138
1594749600000|2020-07-14 18:00:00|9621.8|9616.8|9620.7|9615.7|9622.6|9617.6|9618.2|9613.2|48
1594749900000|2020-07-14 18:05:00|9620.8|9615.8|9620.8|9615.8|9622|9617|9619.3|9614.3|32
1594750200000|2020-07-14 18:10:00|9620.6|9615.6|9619.4|9614.4|9620.9|9615.9|9619.3|9614.3|3
1594750500000|2020-07-14 18:15:00|9619.5|9614.5|9618.2|9613.2|9619.9|9614.9|9617.5|9612.5|8
1594750800000|2020-07-14 18:20:00|9618.3|9613.3|9618.4|9613.4|9618.9|9613.9|9616.5|9611.5|24
1594751100000|2020-07-14 18:25:00|9618.3|9613.3|9618.5|9613.5|9620.1|9615.1|9617.8|9612.8|24
1594751400000|2020-07-14 18:30:00|9618.3|9613.3|9618.5|9613.5|9619|9614|9617.1|9612.1|39
1594751700000|2020-07-14 18:35:00|9618.6|9613.6|9621.1|9616.1|9621.3|9616.3|9618.1|9613.1|19
1594752000000|2020-07-14 18:40:00|9620.9|9615.9|9621.4|9616.4|9622.1|9617.1|9620.7|9615.7|13
1594752300000|2020-07-14 18:45:00|9621.5|9616.5|9623|9618|9623|9618|9620.1|9615.1|24
1594752600000|2020-07-14 18:50:00|9622.8|9617.8|9621|9616|9623.5|9618.5|9621|9616|35
1594752900000|2020-07-14 18:55:00|9621.2|9616.2|9623.8|9618.8|9623.8|9618.8|9620.3|9615.3|108
1594753200000|2020-07-14 19:00:00|9624|9619|9627.3|9622.3|9627.6|9622.6|9623.6|9618.6|50
1594753500000|2020-07-14 19:05:00|9627.4|9622.4|9627.4|9622.4|9628.6|9623.6|9626.1|9621.1|77
1594753800000|2020-07-14 19:10:00|9627.3|9622.3|9626.6|9621.6|9627.6|9622.6|9626.1|9621.1|18
1594754100000|2020-07-14 19:15:00|9626.8|9621.8|9627.1|9622.1|9628|9623|9626.6|9621.6|27
1594754400000|2020-07-14 19:20:00|9626.9|9621.9|9624.3|9619.3|9627.1|9622.1|9624.3|9619.3|38
1594754700000|2020-07-14 19:25:00|9624.1|9619.1|9625.1|9620.1|9625.1|9620.1|9623.6|9618.6|19
1594755000000|2020-07-14 19:30:00|9625|9620|9624.9|9619.9|9625.6|9620.6|9623.8|9618.8|36
1594755300000|2020-07-14 19:35:00|9624.8|9619.8|9626.3|9621.3|9626.6|9621.6|9624.8|9619.8|91
1594755600000|2020-07-14 19:40:00|9626.4|9621.4|9624.5|9619.5|9626.6|9621.6|9623.6|9618.6|27
1594755900000|2020-07-14 19:45:00|9624.6|9619.6|9624|9619|9625.2|9620.2|9623.6|9618.6|42
1594756200000|2020-07-14 19:50:00|9623.6|9618.6|9624.8|9619.8|9624.8|9619.8|9622.8|9617.8|34
1594756500000|2020-07-14 19:55:00|9625|9620|9627|9622|9627.1|9622.1|9624.6|9619.6|82
1594756800000|2020-07-14 20:00:00|9627.1|9622.1|9625.3|9620.3|9627.1|9622.1|9625.1|9620.1|41
1594757100000|2020-07-14 20:05:00|9625.4|9620.4|9625.3|9620.3|9626.2|9621.2|9624.8|9619.8|24
1594757400000|2020-07-14 20:10:00|9625.5|9620.5|9625.3|9620.3|9625.6|9620.6|9624.8|9619.8|14
1594757700000|2020-07-14 20:15:00|9625.1|9620.1|9624.8|9619.8|9625.1|9620.1|9624.3|9619.3|28
1594758000000|2020-07-14 20:20:00|9624.6|9619.6|9624.8|9619.8|9625.8|9620.8|9624.6|9619.6|17
1594758300000|2020-07-14 20:25:00|9624.7|9619.7|9625.8|9620.8|9625.8|9620.8|9624.7|9619.7|28
1594758600000|2020-07-14 20:30:00|9626|9621|9624.1|9619.1|9626|9621|9624.1|9619.1|43
1594758900000|2020-07-14 20:35:00|9624|9619|9622.8|9617.8|9624|9619|9622.6|9617.6|26
1594759200000|2020-07-14 20:40:00|9622.6|9617.6|9621.3|9616.3|9622.8|9617.8|9621.1|9616.1|19
1594759500000|2020-07-14 20:45:00|9621.2|9616.2|9620.8|9615.8|9621.3|9616.3|9620.3|9615.3|17
1594759800000|2020-07-14 20:50:00|9620.7|9615.7|9621.3|9616.3|9621.4|9616.4|9620.1|9615.1|16
1594760100000|2020-07-14 20:55:00|9621.5|9616.5|9626.6|9617.6|9626.8|9621.8|9619.8|9614.8|31
1594771200000|2020-07-15 00:00:00|9613.1|9608.1|9608.6|9603.6|9613.6|9608.6|9608.6|9603.6|48
1594771500000|2020-07-15 00:05:00|9608.8|9603.8|9604|9599|9608.8|9603.8|9603.6|9598.6|135
1594771800000|2020-07-15 00:10:00|9603.8|9598.8|9607|9602|9607.4|9602.4|9603.2|9598.2|68
1594772100000|2020-07-15 00:15:00|9606.8|9601.8|9607.8|9602.8|9608.4|9603.4|9605.7|9600.7|11
1594772400000|2020-07-15 00:20:00|9607.6|9602.6|9610.3|9605.3|9611.7|9606.7|9607.5|9602.5|35
1594772700000|2020-07-15 00:25:00|9610.1|9605.1|9610.9|9605.9|9612.9|9607.9|9609.8|9604.8|20
1594773000000|2020-07-15 00:30:00|9610.6|9605.6|9610.9|9605.9|9611.5|9606.5|9609.8|9604.8|13
1594773300000|2020-07-15 00:35:00|9611|9606|9611.3|9606.3|9613|9608|9610.5|9605.5|25
1594773600000|2020-07-15 00:40:00|9611.4|9606.4|9610.5|9605.5|9612.7|9607.7|9610.5|9605.5|27
1594773900000|2020-07-15 00:45:00|9610.7|9605.7|9610.5|9605.5|9612|9607|9610.2|9605.2|18
1594774200000|2020-07-15 00:50:00|9610.7|9605.7|9613.2|9608.2|9613.9|9608.9|9610.5|9605.5|62
1594774500000|2020-07-15 00:55:00|9613.3|9608.3|9612.5|9607.5|9614.3|9609.3|9612.5|9607.5|27
1594774800000|2020-07-15 01:00:00|9612.3|9607.3|9613.2|9608.2|9613.3|9608.3|9611.5|9606.5|23
1594775100000|2020-07-15 01:05:00|9613.3|9608.3|9613.5|9608.5|9614.4|9609.4|9613|9608|20
1594775400000|2020-07-15 01:10:00|9613.7|9608.7|9611.2|9606.2|9613.9|9608.9|9611|9606|23
1594775700000|2020-07-15 01:15:00|9611|9606|9611.7|9606.7|9613|9608|9610.5|9605.5|43
1594776000000|2020-07-15 01:20:00|9611.8|9606.8|9611.5|9606.5|9612.7|9607.7|9611.3|9606.3|20
1594776300000|2020-07-15 01:25:00|9611.7|9606.7|9606|9601|9611.7|9606.7|9605.6|9600.6|78
1594776600000|2020-07-15 01:30:00|9605.8|9600.8|9607.8|9602.8|9609.5|9604.5|9604.3|9599.3|67
1594776900000|2020-07-15 01:35:00|9607.6|9602.6|9610.5|9605.5|9611|9606|9607.3|9602.3|14
1594777200000|2020-07-15 01:40:00|9610.7|9605.7|9611|9606|9612|9607|9609.5|9604.5|21
1594777500000|2020-07-15 01:45:00|9610.7|9605.7|9610.7|9605.7|9611.9|9606.9|9609|9604|6
1594777800000|2020-07-15 01:50:00|9610.5|9605.5|9610.8|9605.8|9610.8|9605.8|9608.7|9603.7|8
1594778100000|2020-07-15 01:55:00|9610.9|9605.9|9610|9605|9611.3|9606.3|9608.7|9603.7|7
1594778400000|2020-07-15 02:00:00|9609.9|9604.9|9611.9|9606.9|9612.4|9607.4|9609.9|9604.9|6
1594778700000|2020-07-15 02:05:00|9612|9607|9612.4|9607.4|9612.9|9607.9|9611|9606|14
1594779000000|2020-07-15 02:10:00|9612.5|9607.5|9612.2|9607.2|9613.9|9608.9|9611.2|9606.2|20
1594779300000|2020-07-15 02:15:00|9612|9607|9614|9609|9614.4|9609.4|9612|9607|14
1594779600000|2020-07-15 02:20:00|9613.6|9608.6|9613.2|9608.2|9614.4|9609.4|9612.5|9607.5|20
1594779900000|2020-07-15 02:25:00|9613.3|9608.3|9612|9607|9613.9|9608.9|9612|9607|12
1594780200000|2020-07-15 02:30:00|9612.2|9607.2|9612.7|9607.7|9613.2|9608.2|9612|9607|1
1594780500000|2020-07-15 02:35:00|9612.8|9607.8|9614.7|9609.7|9614.7|9609.7|9612|9607|0
1594780800000|2020-07-15 02:40:00|9614.8|9609.8|9616.2|9611.2|9617.2|9612.2|9614.8|9609.8|22
1594781100000|2020-07-15 02:45:00|9616.3|9611.3|9616.7|9611.7|9617.9|9612.9|9615.7|9610.7|9
1594781400000|2020-07-15 02:50:00|9616.9|9611.9|9616.8|9611.8|9617.7|9612.7|9616.3|9611.3|6
1594781700000|2020-07-15 02:55:00|9616.7|9611.7|9616.2|9611.2|9616.9|9611.9|9616|9611|6
1594782000000|2020-07-15 03:00:00|9616.3|9611.3|9615.7|9610.7|9617.7|9612.7|9615.5|9610.5|2
1594782300000|2020-07-15 03:05:00|9615.8|9610.8|9617.2|9612.2|9617.2|9612.2|9615.2|9610.2|5
1594782600000|2020-07-15 03:10:00|9617.4|9612.4|9617.3|9612.3|9618|9613|9616|9611|9
1594782900000|2020-07-15 03:15:00|9617.5|9612.5|9619.5|9614.5|9620|9615|9617|9612|59
1594783200000|2020-07-15 03:20:00|9619.7|9614.7|9619.4|9614.4|9620.5|9615.5|9618.5|9613.5|27
1594783500000|2020-07-15 03:25:00|9619.5|9614.5|9620.7|9615.7|9620.9|9615.9|9618.5|9613.5|18
1594783800000|2020-07-15 03:30:00|9620.5|9615.5|9621|9616|9621.7|9616.7|9620|9615|24
1594784100000|2020-07-15 03:35:00|9620.8|9615.8|9621.5|9616.5|9622|9617|9620.5|9615.5|3
1594784400000|2020-07-15 03:40:00|9621.3|9616.3|9622|9617|9622.5|9617.5|9621|9616|14
1594784700000|2020-07-15 03:45:00|9622.2|9617.2|9621|9616|9622.2|9617.2|9620.7|9615.7|25
1594785000000|2020-07-15 03:50:00|9621.2|9616.2|9622|9617|9622.4|9617.4|9620.7|9615.7|15
1594785300000|2020-07-15 03:55:00|9622.4|9617.4|9621|9616|9622.5|9617.5|9621|9616|22
1594785600000|2020-07-15 04:00:00|9621.2|9616.2|9621.5|9616.5|9621.9|9616.9|9620.5|9615.5|29
1594785900000|2020-07-15 04:05:00|9621.4|9616.4|9621.5|9616.5|9621.9|9616.9|9621|9616|7
1594786200000|2020-07-15 04:10:00|9621.7|9616.7|9622.4|9617.4|9622.5|9617.5|9621.3|9616.3|34
1594786500000|2020-07-15 04:15:00|9622.3|9617.3|9619.9|9614.9|9622.3|9617.3|9619.7|9614.7|5
1594786800000|2020-07-15 04:20:00|9620|9615|9619.2|9614.2|9620.2|9615.2|9619|9614|12
1594787100000|2020-07-15 04:25:00|9619.3|9614.3|9618.8|9613.8|9619.9|9614.9|9618.5|9613.5|3
1594787400000|2020-07-15 04:30:00|9619|9614|9617.8|9612.8|9619.4|9614.4|9616.8|9611.8|45
1594787700000|2020-07-15 04:35:00|9618|9613|9619|9614|9619|9614|9617.5|9612.5|5
1594788000000|2020-07-15 04:40:00|9618.9|9613.9|9620|9615|9620.2|9615.2|9618.5|9613.5|9
1594788300000|2020-07-15 04:45:00|9620.2|9615.2|9619.2|9614.2|9620.2|9615.2|9619|9614|8
1594788600000|2020-07-15 04:50:00|9619.4|9614.4|9619.5|9614.5|9620|9615|9618.7|9613.7|4
1594788900000|2020-07-15 04:55:00|9619.7|9614.7|9620.9|9615.9|9621.3|9616.3|9618.8|9613.8|20
1594789200000|2020-07-15 05:00:00|9621|9616|9622.5|9617.5|9623.4|9618.4|9620.5|9615.5|57
1594789500000|2020-07-15 05:05:00|9622.3|9617.3|9621.7|9616.7|9622.3|9617.3|9621|9616|9
1594789800000|2020-07-15 05:10:00|9621.5|9616.5|9621.3|9616.3|9621.9|9616.9|9621|9616|6
1594790100000|2020-07-15 05:15:00|9621.4|9616.4|9621|9616|9621.8|9616.8|9620.8|9615.8|12
1594790400000|2020-07-15 05:20:00|9621.2|9616.2|9621.2|9616.2|9621.7|9616.7|9620.9|9615.9|23
1594790700000|2020-07-15 05:25:00|9621|9616|9620.5|9615.5|9621|9616|9619|9614|8
1594791000000|2020-07-15 05:30:00|9620.3|9615.3|9620|9615|9621.5|9616.5|9619.6|9614.6|6
1594791300000|2020-07-15 05:35:00|9620.2|9615.2|9619.7|9614.7|9620.4|9615.4|9618.8|9613.8|3
1594791600000|2020-07-15 05:40:00|9619.8|9614.8|9619|9614|9620.5|9615.5|9618.8|9613.8|17
1594791900000|2020-07-15 05:45:00|9618.8|9613.8|9618.5|9613.5|9619.2|9614.2|9618.4|9613.4|23
1594792200000|2020-07-15 05:50:00|9618.3|9613.3|9619.2|9614.2|9619.7|9614.7|9617.5|9612.5|18
1594792500000|2020-07-15 05:55:00|9619.3|9614.3|9618|9613|9619.5|9614.5|9617.5|9612.5|3
1594792800000|2020-07-15 06:00:00|9618.2|9613.2|9619.2|9614.2|9620.9|9615.9|9617|9612|14
1594793100000|2020-07-15 06:05:00|9619|9614|9617.2|9612.2|9619|9614|9615.5|9610.5|41
1594793400000|2020-07-15 06:10:00|9617.3|9612.3|9615.4|9610.4|9617.3|9612.3|9615|9610|13
1594793700000|2020-07-15 06:15:00|9615.5|9610.5|9613|9608|9615.8|9610.8|9612.8|9607.8|16
1594794000000|2020-07-15 06:20:00|9613.2|9608.2|9615.5|9610.5|9615.8|9610.8|9612.5|9607.5|55
1594794300000|2020-07-15 06:25:00|9615.7|9610.7|9612.4|9607.4|9615.7|9610.7|9610.8|9605.8|73
1594794600000|2020-07-15 06:30:00|9612|9607|9611|9606|9612.2|9607.2|9610.8|9605.8|80
1594794900000|2020-07-15 06:35:00|9610.8|9605.8|9609.5|9604.5|9610.9|9605.9|9609|9604|40
1594795200000|2020-07-15 06:40:00|9609.7|9604.7|9607.5|9602.5|9609.7|9604.7|9606.5|9601.5|22
1594795500000|2020-07-15 06:45:00|9607.7|9602.7|9607.5|9602.5|9608.9|9603.9|9606.7|9601.7|29
1594795800000|2020-07-15 06:50:00|9607.7|9602.7|9611.2|9606.2|9611.4|9606.4|9607.7|9602.7|75
1594796100000|2020-07-15 06:55:00|9611|9606|9612|9607|9612.5|9607.5|9610.3|9605.3|226
1594796400000|2020-07-15 07:00:00|9611.8|9606.8|9611.7|9606.7|9612.5|9607.5|9609.1|9604.1|90
1594796700000|2020-07-15 07:05:00|9611.6|9606.6|9611.8|9606.8|9612.7|9607.7|9605.6|9600.6|153
1594797000000|2020-07-15 07:10:00|9612|9607|9615.7|9610.7|9616|9611|9610.3|9605.3|50
1594797300000|2020-07-15 07:15:00|9615.5|9610.5|9613.8|9608.8|9615.9|9610.9|9612.3|9607.3|27
1594797600000|2020-07-15 07:20:00|9614|9609|9611|9606|9614|9609|9609.8|9604.8|26
1594797900000|2020-07-15 07:25:00|9610.8|9605.8|9608.8|9603.8|9611.7|9606.7|9608.6|9603.6|15
1594798200000|2020-07-15 07:30:00|9609|9604|9603.2|9598.2|9609.1|9604.1|9603|9598|71
1594798500000|2020-07-15 07:35:00|9603.3|9598.3|9605.5|9600.5|9605.5|9600.5|9601.4|9596.4|91
1594798800000|2020-07-15 07:40:00|9605.4|9600.4|9593.8|9588.8|9605.4|9600.4|9593|9588|398
1594799100000|2020-07-15 07:45:00|9593.7|9588.7|9591.5|9586.5|9596.4|9591.4|9590.8|9585.8|86
1594799400000|2020-07-15 07:50:00|9591.7|9586.7|9591.7|9586.7|9591.7|9586.7|9588.6|9583.6|131
1594799700000|2020-07-15 07:55:00|9591.5|9586.5|9592.9|9587.9|9592.9|9587.9|9590.6|9585.6|81
1594800000000|2020-07-15 08:00:00|9593|9588|9587.6|9582.6|9593|9588|9585.6|9580.6|105
1594800300000|2020-07-15 08:05:00|9587.8|9582.8|9587.1|9582.1|9588.5|9583.5|9586.1|9581.1|210
1594800600000|2020-07-15 08:10:00|9586.9|9581.9|9587.6|9582.6|9588.6|9583.6|9586.6|9581.6|63
1594800900000|2020-07-15 08:15:00|9587.4|9582.4|9588|9583|9589.3|9584.3|9587.1|9582.1|77
1594801200000|2020-07-15 08:20:00|9588.1|9583.1|9588.5|9583.5|9588.6|9583.6|9584.4|9579.4|100
1594801500000|2020-07-15 08:25:00|9588.6|9583.6|9584.7|9579.7|9590.5|9585.5|9584.7|9579.7|102
1594801800000|2020-07-15 08:30:00|9584.8|9579.8|9588|9583|9588|9583|9583.7|9578.7|129
1594802100000|2020-07-15 08:35:00|9587.8|9582.8|9590.5|9585.5|9590.5|9585.5|9587.2|9582.2|43
1594802400000|2020-07-15 08:40:00|9590.6|9585.6|9590.1|9585.1|9591.6|9586.6|9588.1|9583.1|77
1594802700000|2020-07-15 08:45:00|9590.3|9585.3|9592.6|9587.6|9593.3|9588.3|9589.3|9584.3|31
1594803000000|2020-07-15 08:50:00|9592.3|9587.3|9592.3|9587.3|9593.6|9588.6|9591.1|9586.1|72
1594803300000|2020-07-15 08:55:00|9592.5|9587.5|9588.3|9583.3|9592.8|9587.8|9587.2|9582.2|68
1594803600000|2020-07-15 09:00:00|9588.5|9583.5|9591.3|9586.3|9591.6|9586.6|9588.2|9583.2|45
1594803900000|2020-07-15 09:05:00|9591.2|9586.2|9593|9588|9593.6|9588.6|9590.8|9585.8|37
1594804200000|2020-07-15 09:10:00|9593.2|9588.2|9593.6|9588.6|9594.3|9589.3|9592.2|9587.2|46
1594804500000|2020-07-15 09:15:00|9593.8|9588.8|9592.8|9587.8|9595.1|9590.1|9592.4|9587.4|58
1594804800000|2020-07-15 09:20:00|9593|9588|9595.2|9590.2|9595.7|9590.7|9592.8|9587.8|53
1594805100000|2020-07-15 09:25:00|9594.9|9589.9|9593.8|9588.8|9595.1|9590.1|9591.7|9586.7|66
1594805400000|2020-07-15 09:30:00|9593.7|9588.7|9593.2|9588.2|9594.8|9589.8|9591.6|9586.6|40
1594805700000|2020-07-15 09:35:00|9592.9|9587.9|9591.3|9586.3|9593.7|9588.7|9590.8|9585.8|36
1594806000000|2020-07-15 09:40:00|9591.2|9586.2|9594.2|9589.2|9594.2|9589.2|9590.8|9585.8|84
1594806300000|2020-07-15 09:45:00|9594|9589|9593.4|9588.4|9594.7|9589.7|9592.3|9587.3|32
1594806600000|2020-07-15 09:50:00|9593.3|9588.3|9594.8|9589.8|9596.7|9591.7|9593.3|9588.3|86
1594806900000|2020-07-15 09:55:00|9594.9|9589.9|9595.7|9590.7|9596.6|9591.6|9594.3|9589.3|17
1594807200000|2020-07-15 10:00:00|9595.9|9590.9|9594.3|9589.3|9596.1|9591.1|9593.8|9588.8|20
1594807500000|2020-07-15 10:05:00|9594.2|9589.2|9589.3|9584.3|9594.2|9589.2|9589.3|9584.3|32
1594807800000|2020-07-15 10:10:00|9589.2|9584.2|9589.2|9584.2|9589.7|9584.7|9586.8|9581.8|77
1594808100000|2020-07-15 10:15:00|9589|9584|9591|9586|9591.2|9586.2|9588.3|9583.3|41
1594808400000|2020-07-15 10:20:00|9590.8|9585.8|9590.8|9585.8|9591|9586|9588.4|9583.4|34
1594808700000|2020-07-15 10:25:00|9590.9|9585.9|9590.7|9585.7|9592.9|9587.9|9590.5|9585.5|37
1594809000000|2020-07-15 10:30:00|9590.5|9585.5|9589.5|9584.5|9590.9|9585.9|9588.8|9583.8|27
1594809300000|2020-07-15 10:35:00|9589.7|9584.7|9589.8|9584.8|9590.7|9585.7|9588.3|9583.3|11
1594809600000|2020-07-15 10:40:00|9589.6|9584.6|9587.7|9582.7|9590.2|9585.2|9587.3|9582.3|46
1594809900000|2020-07-15 10:45:00|9587.4|9582.4|9583.8|9578.8|9588.1|9583.1|9582.9|9577.9|48
1594810200000|2020-07-15 10:50:00|9583.7|9578.7|9581|9576|9584.6|9579.6|9581|9576|74
1594810500000|2020-07-15 10:55:00|9581.2|9576.2|9585|9580|9586.3|9581.3|9580.2|9575.2|64
1594810800000|2020-07-15 11:00:00|9584.8|9579.8|9582.9|9577.9|9585.5|9580.5|9582.3|9577.3|92
1594811100000|2020-07-15 11:05:00|9583|9578|9584.7|9579.7|9584.8|9579.8|9581.4|9576.4|180
1594811400000|2020-07-15 11:10:00|9584.8|9579.8|9586.8|9581.8|9587.3|9582.3|9584.3|9579.3|112
1594811700000|2020-07-15 11:15:00|9586.9|9581.9|9589.9|9584.9|9589.9|9584.9|9586.1|9581.1|59
1594812000000|2020-07-15 11:20:00|9590|9585|9589.2|9584.2|9590.8|9585.8|9587|9582|25
1594812300000|2020-07-15 11:25:00|9589|9584|9586.2|9581.2|9589.6|9584.6|9585.9|9580.9|55
1594812600000|2020-07-15 11:30:00|9586.3|9581.3|9585.1|9580.1|9586.6|9581.6|9584.5|9579.5|62
1594812900000|2020-07-15 11:35:00|9584.9|9579.9|9586.1|9581.1|9586.4|9581.4|9583.8|9578.8|22
1594813200000|2020-07-15 11:40:00|9585.9|9580.9|9584.8|9579.8|9586.4|9581.4|9583.8|9578.8|21
1594813500000|2020-07-15 11:45:00|9584.9|9579.9|9584.7|9579.7|9585.8|9580.8|9583.3|9578.3|23
1594813800000|2020-07-15 11:50:00|9584.5|9579.5|9583.9|9578.9|9585.2|9580.2|9582.5|9577.5|55
1594814100000|2020-07-15 11:55:00|9584.1|9579.1|9585.6|9580.6|9585.7|9580.7|9583.9|9578.9|44
1594814400000|2020-07-15 12:00:00|9585.7|9580.7|9584.3|9579.3|9585.9|9580.9|9583.7|9578.7|23
1594814700000|2020-07-15 12:05:00|9584.2|9579.2|9582.4|9577.4|9585.2|9580.2|9581.3|9576.3|42
1594815000000|2020-07-15 12:10:00|9582.3|9577.3|9581.4|9576.4|9582.6|9577.6|9580|9575|51
1594815300000|2020-07-15 12:15:00|9581.3|9576.3|9581.2|9576.2|9583.1|9578.1|9580.3|9575.3|72
1594815600000|2020-07-15 12:20:00|9581|9576|9581.8|9576.8|9583.1|9578.1|9580|9575|120
1594815900000|2020-07-15 12:25:00|9581.7|9576.7|9583.3|9578.3|9583.9|9578.9|9581.7|9576.7|46
1594816200000|2020-07-15 12:30:00|9583.2|9578.2|9583.1|9578.1|9584.3|9579.3|9581.9|9576.9|28
1594816500000|2020-07-15 12:35:00|9583.3|9578.3|9582.3|9577.3|9583.6|9578.6|9580.8|9575.8|52
1594816800000|2020-07-15 12:40:00|9582.1|9577.1|9584.5|9579.5|9584.5|9579.5|9582.1|9577.1|60
1594817100000|2020-07-15 12:45:00|9584.3|9579.3|9585.1|9580.1|9585.8|9580.8|9583.8|9578.8|83
1594817400000|2020-07-15 12:50:00|9584.8|9579.8|9583.2|9578.2|9585.3|9580.3|9583.2|9578.2|29
1594817700000|2020-07-15 12:55:00|9583.3|9578.3|9586.1|9581.1|9586.3|9581.3|9582.8|9577.8|53
1594818000000|2020-07-15 13:00:00|9585.9|9580.9|9582.3|9577.3|9585.9|9580.9|9582.1|9577.1|108
1594818300000|2020-07-15 13:05:00|9582.1|9577.1|9584.8|9579.8|9585.1|9580.1|9581.6|9576.6|66
1594818600000|2020-07-15 13:10:00|9584.7|9579.7|9584.3|9579.3|9587.1|9582.1|9583|9578|55
1594818900000|2020-07-15 13:15:00|9584.4|9579.4|9581.4|9576.4|9585.7|9580.7|9581.3|9576.3|57
1594819200000|2020-07-15 13:20:00|9581.3|9576.3|9581.7|9576.7|9581.8|9576.8|9579.6|9574.6|35
1594819500000|2020-07-15 13:25:00|9581.8|9576.8|9579.3|9574.3|9581.9|9576.9|9578.3|9573.3|41
1594819800000|2020-07-15 13:30:00|9579.1|9574.1|9578.1|9573.1|9579.9|9574.9|9574.3|9569.3|141
1594820100000|2020-07-15 13:35:00|9577.8|9572.8|9587|9582|9587.1|9582.1|9576.2|9571.2|243
1594820400000|2020-07-15 13:40:00|9587.1|9582.1|9585.1|9580.1|9587.4|9582.4|9583.4|9578.4|179
1594820700000|2020-07-15 13:45:00|9585.3|9580.3|9587.9|9582.9|9590.3|9585.3|9585.1|9580.1|153
1594821000000|2020-07-15 13:50:00|9587.8|9582.8|9591.4|9586.4|9594.6|9589.6|9587.4|9582.4|97
1594821300000|2020-07-15 13:55:00|9591.6|9586.6|9593.6|9588.6|9594.6|9589.6|9589.6|9584.6|46
1594821600000|2020-07-15 14:00:00|9593.8|9588.8|9596.1|9591.1|9597.4|9592.4|9591.4|9586.4|85
1594821900000|2020-07-15 14:05:00|9595.9|9590.9|9593.1|9588.1|9595.9|9590.9|9592.5|9587.5|127
1594822200000|2020-07-15 14:10:00|9593.3|9588.3|9596.4|9591.4|9596.9|9591.9|9592.9|9587.9|119
1594822500000|2020-07-15 14:15:00|9596.3|9591.3|9598.9|9593.9|9603|9598|9594.7|9589.7|234
1594822800000|2020-07-15 14:20:00|9598.8|9593.8|9597.3|9592.3|9600.1|9595.1|9596.5|9591.5|111
1594823100000|2020-07-15 14:25:00|9597.1|9592.1|9594.6|9589.6|9597.9|9592.9|9593.3|9588.3|53
1594823400000|2020-07-15 14:30:00|9594.4|9589.4|9591.4|9586.4|9594.6|9589.6|9590.3|9585.3|76
1594823700000|2020-07-15 14:35:00|9591.3|9586.3|9591.8|9586.8|9592.7|9587.7|9590.3|9585.3|60
1594824000000|2020-07-15 14:40:00|9592|9587|9591.3|9586.3|9595|9590|9590.7|9585.7|86
1594824300000|2020-07-15 14:45:00|9591.2|9586.2|9590.8|9585.8|9592.5|9587.5|9589.5|9584.5|126
1594824600000|2020-07-15 14:50:00|9590.9|9585.9|9596.8|9591.8|9597.4|9592.4|9590.3|9585.3|93
1594824900000|2020-07-15 14:55:00|9596.5|9591.5|9594.8|9589.8|9598.3|9593.3|9592.7|9587.7|77
1594825200000|2020-07-15 15:00:00|9594.7|9589.7|9594.8|9589.8|9597|9592|9593.3|9588.3|79
1594825500000|2020-07-15 15:05:00|9594.6|9589.6|9595.5|9590.5|9596.4|9591.4|9593.2|9588.2|74
1594825800000|2020-07-15 15:10:00|9595.3|9590.3|9593|9588|9595.5|9590.5|9592.8|9587.8|57
1594826100000|2020-07-15 15:15:00|9593.1|9588.1|9597.7|9592.7|9598|9593|9593.1|9588.1|57
1594826400000|2020-07-15 15:20:00|9597.8|9592.8|9597.8|9592.8|9600.8|9595.8|9597.1|9592.1|64
1594826700000|2020-07-15 15:25:00|9598|9593|9595|9590|9598.8|9593.8|9595|9590|60
1594827000000|2020-07-15 15:30:00|9594.8|9589.8|9593.5|9588.5|9595.9|9590.9|9593.3|9588.3|112
1594827300000|2020-07-15 15:35:00|9593.3|9588.3|9598|9593|9598|9593|9592.5|9587.5|37
1594827600000|2020-07-15 15:40:00|9597.8|9592.8|9600.5|9595.5|9603|9598|9597.8|9592.8|120
1594827900000|2020-07-15 15:45:00|9600.6|9595.6|9603.6|9598.6|9603.8|9598.8|9600.3|9595.3|99
1594828200000|2020-07-15 15:50:00|9603.7|9598.7|9603.7|9598.7|9604.7|9599.7|9602.1|9597.1|50
1594828500000|2020-07-15 15:55:00|9603.8|9598.8|9604.8|9599.8|9604.8|9599.8|9602.6|9597.6|395
1594828800000|2020-07-15 16:00:00|9605.2|9600.2|9606.3|9601.3|9607.2|9602.2|9603.8|9598.8|82
1594829100000|2020-07-15 16:05:00|9606.5|9601.5|9605.8|9600.8|9607|9602|9605.1|9600.1|44
1594829400000|2020-07-15 16:10:00|9606|9601|9604|9599|9607|9602|9604|9599|76
1594829700000|2020-07-15 16:15:00|9604.2|9599.2|9604.7|9599.7|9606.1|9601.1|9603.4|9598.4|167
1594830000000|2020-07-15 16:20:00|9604.8|9599.8|9606.4|9601.4|9607.2|9602.2|9604.8|9599.8|55
1594830300000|2020-07-15 16:25:00|9606.3|9601.3|9605.7|9600.7|9606.8|9601.8|9605.4|9600.4|27
1594830600000|2020-07-15 16:30:00|9605.8|9600.8|9608.2|9603.2|9609|9604|9605.8|9600.8|42
1594830900000|2020-07-15 16:35:00|9608|9603|9607.9|9602.9|9608.3|9603.3|9606.7|9601.7|50
1594831200000|2020-07-15 16:40:00|9607.8|9602.8|9607.9|9602.9|9608.3|9603.3|9606.9|9601.9|64
1594831500000|2020-07-15 16:45:00|9607.8|9602.8|9607.3|9602.3|9609|9604|9606.9|9601.9|54
1594831800000|2020-07-15 16:50:00|9607.6|9602.6|9604.9|9599.9|9608.2|9603.2|9604.8|9599.8|53
1594832100000|2020-07-15 16:55:00|9604.8|9599.8|9604.8|9599.8|9606|9601|9604.2|9599.2|27
1594832400000|2020-07-15 17:00:00|9605|9600|9605.5|9600.5|9607.3|9602.3|9604.2|9599.2|21
1594832700000|2020-07-15 17:05:00|9605.4|9600.4|9603.9|9598.9|9606.8|9601.8|9603.9|9598.9|60
1594833000000|2020-07-15 17:10:00|9604.1|9599.1|9604.7|9599.7|9605.2|9600.2|9603.3|9598.3|71
1594833300000|2020-07-15 17:15:00|9604.8|9599.8|9603.4|9598.4|9605.4|9600.4|9603.4|9598.4|27
1594833600000|2020-07-15 17:20:00|9603.3|9598.3|9603.2|9598.2|9603.3|9598.3|9602.4|9597.4|36
1594833900000|2020-07-15 17:25:00|9603.3|9598.3|9605.2|9600.2|9605.8|9600.8|9603.2|9598.2|15
1594834200000|2020-07-15 17:30:00|9605.3|9600.3|9604.4|9599.4|9605.3|9600.3|9604.2|9599.2|61
1594834500000|2020-07-15 17:35:00|9604.3|9599.3|9603.7|9598.7|9604.7|9599.7|9602.9|9597.9|29
1594834800000|2020-07-15 17:40:00|9603.8|9598.8|9603|9598|9603.8|9598.8|9602.3|9597.3|32
1594835100000|2020-07-15 17:45:00|9603.2|9598.2|9607.3|9602.3|9607.8|9602.8|9602.5|9597.5|76
1594835400000|2020-07-15 17:50:00|9607.2|9602.2|9607.2|9602.2|9607.8|9602.8|9605.7|9600.7|33
1594835700000|2020-07-15 17:55:00|9607.1|9602.1|9607.3|9602.3|9608.2|9603.2|9606.8|9601.8|23
1594836000000|2020-07-15 18:00:00|9607.5|9602.5|9607|9602|9608|9603|9605.5|9600.5|80
1594836300000|2020-07-15 18:05:00|9606.8|9601.8|9606.8|9601.8|9607.5|9602.5|9605.8|9600.8|16
1594836600000|2020-07-15 18:10:00|9606.7|9601.7|9605.5|9600.5|9606.7|9601.7|9605.2|9600.2|15
1594836900000|2020-07-15 18:15:00|9605.8|9600.8|9606.3|9601.3|9607.2|9602.2|9604.8|9599.8|31
1594837200000|2020-07-15 18:20:00|9606.5|9601.5|9606.3|9601.3|9607.7|9602.7|9606|9601|48
1594837500000|2020-07-15 18:25:00|9606.6|9601.6|9606|9601|9607.2|9602.2|9605.8|9600.8|30
1594837800000|2020-07-15 18:30:00|9606.2|9601.2|9604.5|9599.5|9606.5|9601.5|9604.2|9599.2|35
1594838100000|2020-07-15 18:35:00|9604.7|9599.7|9605.5|9600.5|9605.8|9600.8|9604.3|9599.3|44
1594838400000|2020-07-15 18:40:00|9605.3|9600.3|9604.8|9599.8|9605.5|9600.5|9603.8|9598.8|31
1594838700000|2020-07-15 18:45:00|9605.1|9600.1|9604|9599|9605.8|9600.8|9604|9599|15
1594839000000|2020-07-15 18:50:00|9604.3|9599.3|9606.7|9601.7|9607|9602|9603.8|9598.8|57
1594839300000|2020-07-15 18:55:00|9607|9602|9606.4|9601.4|9607|9602|9604.6|9599.6|132
1594839600000|2020-07-15 19:00:00|9606.6|9601.6|9606.2|9601.2|9607.1|9602.1|9605.4|9600.4|47
1594839900000|2020-07-15 19:05:00|9606.1|9601.1|9607.1|9602.1|9607.9|9602.9|9606.1|9601.1|13
1594840200000|2020-07-15 19:10:00|9607.2|9602.2|9608.7|9603.7|9608.7|9603.7|9607.2|9602.2|18
1594840500000|2020-07-15 19:15:00|9608.5|9603.5|9607.4|9602.4|9609.1|9604.1|9606.9|9601.9|27
1594840800000|2020-07-15 19:20:00|9607.2|9602.2|9606.6|9601.6|9607.5|9602.5|9605.9|9600.9|9
1594841100000|2020-07-15 19:25:00|9606.3|9601.3|9605.6|9600.6|9607.2|9602.2|9605.4|9600.4|10
1594841400000|2020-07-15 19:30:00|9605.7|9600.7|9604.7|9599.7|9606.2|9601.2|9604.4|9599.4|15
1594841700000|2020-07-15 19:35:00|9604.6|9599.6|9605.1|9600.1|9605.4|9600.4|9604.4|9599.4|11
1594842000000|2020-07-15 19:40:00|9605.2|9600.2|9605.2|9600.2|9606.2|9601.2|9604.7|9599.7|16
1594842300000|2020-07-15 19:45:00|9605.4|9600.4|9602.4|9597.4|9605.5|9600.5|9602.4|9597.4|19
1594842600000|2020-07-15 19:50:00|9602.6|9597.6|9603.7|9598.7|9604.2|9599.2|9602.3|9597.3|23
1594842900000|2020-07-15 19:55:00|9603.6|9598.6|9603.9|9598.9|9604.1|9599.1|9602.2|9597.2|67
1594843200000|2020-07-15 20:00:00|9603.7|9598.7|9604.4|9599.4|9604.7|9599.7|9603.4|9598.4|36
1594843500000|2020-07-15 20:05:00|9604.2|9599.2|9603.4|9598.4|9604.2|9599.2|9603.2|9598.2|17
1594843800000|2020-07-15 20:10:00|9603.2|9598.2|9602.9|9597.9|9603.6|9598.6|9602.7|9597.7|9
1594844100000|2020-07-15 20:15:00|9602.7|9597.7|9601.3|9596.3|9602.7|9597.7|9601.3|9596.3|34
1594844400000|2020-07-15 20:20:00|9601.2|9596.2|9601.2|9596.2|9601.3|9596.3|9600.7|9595.7|5
1594844700000|2020-07-15 20:25:00|9601.1|9596.1|9601.7|9596.7|9601.7|9596.7|9601.1|9596.1|1
1594845000000|2020-07-15 20:30:00|9601.8|9596.8|9601.6|9596.6|9602.2|9597.2|9601.6|9596.6|15
1594845300000|2020-07-15 20:35:00|9601.7|9596.7|9601.7|9596.7|9602.1|9597.1|9601.7|9596.7|22
1594845600000|2020-07-15 20:40:00|9601.9|9596.9|9602.2|9597.2|9602.5|9597.5|9601.7|9596.7|24
1594845900000|2020-07-15 20:45:00|9602.5|9597.5|9602.3|9597.3|9602.7|9597.7|9602.2|9597.2|8
1594846200000|2020-07-15 20:50:00|9602.2|9597.2|9601.6|9596.6|9602.4|9597.4|9601.2|9596.2|8
1594846500000|2020-07-15 20:55:00|9601.7|9596.7|9601.9|9596.9|9602.1|9597.1|9601.5|9596.5|25
1594857600000|2020-07-16 00:00:00|9599|9594|9602.3|9597.3|9604.5|9599.5|9598.6|9593.6|295
1594857900000|2020-07-16 00:05:00|9602.2|9597.2|9601.1|9596.1|9602.2|9597.2|9600.2|9595.2|16
1594858200000|2020-07-16 00:10:00|9601.6|9596.6|9601.2|9596.2|9602.4|9597.4|9601.2|9596.2|13
1594858500000|2020-07-16 00:15:00|9601.1|9596.1|9601.1|9596.1|9602.5|9597.5|9600.2|9595.2|26
1594858800000|2020-07-16 00:20:00|9601.2|9596.2|9600.6|9595.6|9601.6|9596.6|9600.2|9595.2|17
1594859100000|2020-07-16 00:25:00|9600.8|9595.8|9599.6|9594.6|9601.1|9596.1|9599|9594|13
1594859400000|2020-07-16 00:30:00|9599.4|9594.4|9601.5|9596.5|9602.5|9597.5|9599.4|9594.4|11
1594859700000|2020-07-16 00:35:00|9601.8|9596.8|9602|9597|9602.5|9597.5|9600.9|9595.9|32
1594860000000|2020-07-16 00:40:00|9602.1|9597.1|9600.7|9595.7|9602.1|9597.1|9600.1|9595.1|13
1594860300000|2020-07-16 00:45:00|9600.5|9595.5|9601.3|9596.3|9601.5|9596.5|9599.9|9594.9|21
1594860600000|2020-07-16 00:50:00|9601.5|9596.5|9602.9|9597.9|9603.5|9598.5|9601.1|9596.1|46
1594860900000|2020-07-16 00:55:00|9603|9598|9603.5|9598.5|9603.8|9598.8|9602.1|9597.1|28
1594861200000|2020-07-16 01:00:00|9603.7|9598.7|9604.2|9599.2|9607|9602|9603.2|9598.2|54
1594861500000|2020-07-16 01:05:00|9604.1|9599.1|9605.6|9600.6|9606|9601|9604.1|9599.1|20
1594861800000|2020-07-16 01:10:00|9605.4|9600.4|9603|9598|9605.4|9600.4|9602.7|9597.7|21
1594862100000|2020-07-16 01:15:00|9603.1|9598.1|9602.6|9597.6|9603.1|9598.1|9601.4|9596.4|26
1594862400000|2020-07-16 01:20:00|9602.7|9597.7|9603.2|9598.2|9604.1|9599.1|9602.2|9597.2|14
1594862700000|2020-07-16 01:25:00|9602.9|9597.9|9603.2|9598.2|9603.6|9598.6|9602.3|9597.3|15
1594863000000|2020-07-16 01:30:00|9602.9|9597.9|9606.5|9601.5|9607.5|9602.5|9600.1|9595.1|95
1594863300000|2020-07-16 01:35:00|9606.3|9601.3|9606.6|9601.6|9607.5|9602.5|9606.1|9601.1|8
1594863600000|2020-07-16 01:40:00|9606.8|9601.8|9605.3|9600.3|9606.8|9601.8|9603.9|9598.9|8
1594863900000|2020-07-16 01:45:00|9605.5|9600.5|9603.7|9598.7|9605.6|9600.6|9603.2|9598.2|7
1594864200000|2020-07-16 01:50:00|9603.6|9598.6|9604|9599|9604.5|9599.5|9602.5|9597.5|29
1594864500000|2020-07-16 01:55:00|9603.8|9598.8|9603.8|9598.8|9604.5|9599.5|9603.6|9598.6|6
1594864800000|2020-07-16 02:00:00|9603.7|9598.7|9605.3|9600.3|9606.2|9601.2|9601.2|9596.2|22
1594865100000|2020-07-16 02:05:00|9605.2|9600.2|9605.1|9600.1|9605.9|9600.9|9604|9599|27
1594865400000|2020-07-16 02:10:00|9605.2|9600.2|9605.8|9600.8|9606|9601|9604.6|9599.6|23
1594865700000|2020-07-16 02:15:00|9605.7|9600.7|9605.6|9600.6|9606.5|9601.5|9604.8|9599.8|2
1594866000000|2020-07-16 02:20:00|9605.7|9600.7|9608|9603|9608|9603|9605.3|9600.3|15
1594866300000|2020-07-16 02:25:00|9608.1|9603.1|9610.5|9605.5|9611.4|9606.4|9608|9603|29
1594866600000|2020-07-16 02:30:00|9610.6|9605.6|9612|9607|9613|9608|9610.6|9605.6|141
1594866900000|2020-07-16 02:35:00|9611.8|9606.8|9612|9607|9612.6|9607.6|9610.8|9605.8|15
1594867200000|2020-07-16 02:40:00|9612.1|9607.1|9612.3|9607.3|9613.5|9608.5|9611.1|9606.1|20
1594867500000|2020-07-16 02:45:00|9612.2|9607.2|9612.1|9607.1|9613|9608|9611.6|9606.6|13
1594867800000|2020-07-16 02:50:00|9611.9|9606.9|9612.5|9607.5|9612.5|9607.5|9611.6|9606.6|8
1594868100000|2020-07-16 02:55:00|9612.6|9607.6|9611.2|9606.2|9612.6|9607.6|9610.6|9605.6|23
1594868400000|2020-07-16 03:00:00|9611.4|9606.4|9611.5|9606.5|9612.2|9607.2|9611.1|9606.1|20
1594868700000|2020-07-16 03:05:00|9611.6|9606.6|9610.6|9605.6|9611.6|9606.6|9610|9605|5
1594869000000|2020-07-16 03:10:00|9610.8|9605.8|9611|9606|9611.5|9606.5|9610.5|9605.5|3
1594869300000|2020-07-16 03:15:00|9611.1|9606.1|9611.4|9606.4|9611.5|9606.5|9610.5|9605.5|4
1594869600000|2020-07-16 03:20:00|9611.5|9606.5|9612.5|9607.5|9612.9|9607.9|9611.5|9606.5|31
1594869900000|2020-07-16 03:25:00|9612.1|9607.1|9610.1|9605.1|9612.2|9607.2|9609.8|9604.8|41
1594870200000|2020-07-16 03:30:00|9610.2|9605.2|9609.5|9604.5|9610.5|9605.5|9609|9604|6
1594870500000|2020-07-16 03:35:00|9609.3|9604.3|9609.1|9604.1|9610.4|9605.4|9608.8|9603.8|5
1594870800000|2020-07-16 03:40:00|9609.2|9604.2|9609.2|9604.2|9609.8|9604.8|9608.6|9603.6|7
1594871100000|2020-07-16 03:45:00|9609.4|9604.4|9609.5|9604.5|9610|9605|9609.1|9604.1|12
1594871400000|2020-07-16 03:50:00|9609.6|9604.6|9610.2|9605.2|9610.6|9605.6|9609.1|9604.1|10
1594871700000|2020-07-16 03:55:00|9610.1|9605.1|9609.7|9604.7|9611|9606|9609.6|9604.6|5
1594872000000|2020-07-16 04:00:00|9610|9605|9610|9605|9610.6|9605.6|9609.5|9604.5|3
1594872300000|2020-07-16 04:05:00|9610.1|9605.1|9611.1|9606.1|9611.5|9606.5|9610.1|9605.1|10
1594872600000|2020-07-16 04:10:00|9610.8|9605.8|9611.2|9606.2|9611.6|9606.6|9610.6|9605.6|24
1594872900000|2020-07-16 04:15:00|9611.1|9606.1|9610.2|9605.2|9611.2|9606.2|9610.1|9605.1|5
1594873200000|2020-07-16 04:20:00|9610.1|9605.1|9610.1|9605.1|9610.5|9605.5|9610.1|9605.1|1
1594873500000|2020-07-16 04:25:00|9610.2|9605.2|9609.7|9604.7|9610.2|9605.2|9609.2|9604.2|9
1594873800000|2020-07-16 04:30:00|9609.8|9604.8|9610.1|9605.1|9610.8|9605.8|9609.6|9604.6|7
1594874100000|2020-07-16 04:35:00|9609.8|9604.8|9609.6|9604.6|9609.8|9604.8|9609.1|9604.1|2
1594874400000|2020-07-16 04:40:00|9609.4|9604.4|9608.7|9603.7|9609.6|9604.6|9608.6|9603.6|4
1594874700000|2020-07-16 04:45:00|9608.8|9603.8|9607.8|9602.8|9608.8|9603.8|9607.4|9602.4|4
1594875000000|2020-07-16 04:50:00|9607.7|9602.7|9608.1|9603.1|9608.2|9603.2|9607.6|9602.6|7
1594875300000|2020-07-16 04:55:00|9608.2|9603.2|9607.7|9602.7|9608.4|9603.4|9607.6|9602.6|4
1594875600000|2020-07-16 05:00:00|9607.9|9602.9|9607.7|9602.7|9608.9|9603.9|9607.2|9602.2|58
1594875900000|2020-07-16 05:05:00|9607.9|9602.9|9607.7|9602.7|9608.2|9603.2|9607.6|9602.6|1
1594876200000|2020-07-16 05:10:00|9607.6|9602.6|9609.1|9604.1|9609.2|9604.2|9607.3|9602.3|3
1594876500000|2020-07-16 05:15:00|9609.2|9604.2|9611.6|9606.6|9611.7|9606.7|9608.6|9603.6|5
1594876800000|2020-07-16 05:20:00|9611.8|9606.8|9613.7|9608.7|9614.1|9609.1|9610.9|9605.9|37
1594877100000|2020-07-16 05:25:00|9613.9|9608.9|9613|9608|9614|9609|9612.6|9607.6|9
1594877400000|2020-07-16 05:30:00|9613.2|9608.2|9614.9|9609.9|9615.2|9610.2|9613.1|9608.1|23
1594877700000|2020-07-16 05:35:00|9614.8|9609.8|9613|9608|9615.5|9610.5|9612.6|9607.6|15
1594878000000|2020-07-16 05:40:00|9612.8|9607.8|9611.6|9606.6|9612.8|9607.8|9611.4|9606.4|9
1594878300000|2020-07-16 05:45:00|9611.4|9606.4|9611.9|9606.9|9612.6|9607.6|9611.4|9606.4|5
1594878600000|2020-07-16 05:50:00|9611.7|9606.7|9612.2|9607.2|9612.6|9607.6|9611.4|9606.4|8
1594878900000|2020-07-16 05:55:00|9612|9607|9610.1|9605.1|9612|9607|9609.9|9604.9|7
1594879200000|2020-07-16 06:00:00|9610.2|9605.2|9607.9|9602.9|9611.2|9606.2|9607.7|9602.7|22
1594879500000|2020-07-16 06:05:00|9607.7|9602.7|9608.7|9603.7|9610|9605|9607.7|9602.7|14
1594879800000|2020-07-16 06:10:00|9608.6|9603.6|9612.8|9607.8|9613|9608|9608.2|9603.2|4
1594880100000|2020-07-16 06:15:00|9613|9608|9616.9|9611.9|9617.1|9612.1|9612.5|9607.5|60
1594880400000|2020-07-16 06:20:00|9616.7|9611.7|9615.1|9610.1|9617.3|9612.3|9614.6|9609.6|43
1594880700000|2020-07-16 06:25:00|9614.9|9609.9|9615.9|9610.9|9617.7|9612.7|9614.3|9609.3|35
1594881000000|2020-07-16 06:30:00|9616.1|9611.1|9616.4|9611.4|9616.7|9611.7|9615.2|9610.2|20
1594881300000|2020-07-16 06:35:00|9616.2|9611.2|9617.2|9612.2|9617.2|9612.2|9615.2|9610.2|10
1594881600000|2020-07-16 06:40:00|9617.4|9612.4|9617.7|9612.7|9618|9613|9616.4|9611.4|22
1594881900000|2020-07-16 06:45:00|9617.5|9612.5|9614.3|9609.3|9617.5|9612.5|9613.4|9608.4|3
1594882200000|2020-07-16 06:50:00|9614.2|9609.2|9611.6|9606.6|9614.3|9609.3|9611.6|9606.6|67
1594882500000|2020-07-16 06:55:00|9611.7|9606.7|9614.9|9609.9|9615.7|9610.7|9611.1|9606.1|28
1594882800000|2020-07-16 07:00:00|9615.1|9610.1|9611.8|9606.8|9615.6|9610.6|9611.6|9606.6|56
1594883100000|2020-07-16 07:05:00|9612|9607|9611.1|9606.1|9612.7|9607.7|9610.2|9605.2|39
1594883400000|2020-07-16 07:10:00|9611.2|9606.2|9612.7|9607.7|9614.1|9609.1|9610.7|9605.7|36
1594883700000|2020-07-16 07:15:00|9612.9|9607.9|9612.3|9607.3|9613.2|9608.2|9610.3|9605.3|33
1594884000000|2020-07-16 07:20:00|9612.7|9607.7|9612.7|9607.7|9615.2|9610.2|9612.3|9607.3|56
1594884300000|2020-07-16 07:25:00|9612.8|9607.8|9611.7|9606.7|9613.2|9608.2|9610.2|9605.2|31
1594884600000|2020-07-16 07:30:00|9611.8|9606.8|9612.2|9607.2|9614.7|9609.7|9611.8|9606.8|21
1594884900000|2020-07-16 07:35:00|9612.3|9607.3|9609.1|9604.1|9613.3|9608.3|9608.2|9603.2|59
1594885200000|2020-07-16 07:40:00|9609.2|9604.2|9606.3|9601.3|9609.5|9604.5|9605.8|9600.8|61
1594885500000|2020-07-16 07:45:00|9606.5|9601.5|9607.7|9602.7|9608.5|9603.5|9606.3|9601.3|47
1594885800000|2020-07-16 07:50:00|9607.6|9602.6|9607.5|9602.5|9609.4|9604.4|9606.3|9601.3|31
1594886100000|2020-07-16 07:55:00|9607.6|9602.6|9608.8|9603.8|9610.2|9605.2|9606.6|9601.6|63
1594886400000|2020-07-16 08:00:00|9609|9604|9606.7|9601.7|9610|9605|9606.3|9601.3|63
1594886700000|2020-07-16 08:05:00|9606.6|9601.6|9606.9|9601.9|9607.5|9602.5|9605|9600|56
1594887000000|2020-07-16 08:10:00|9606.7|9601.7|9605|9600|9607.5|9602.5|9603.6|9598.6|85
1594887300000|2020-07-16 08:15:00|9605.1|9600.1|9607.8|9602.8|9608.5|9603.5|9604.8|9599.8|31
1594887600000|2020-07-16 08:20:00|9607.6|9602.6|9609.5|9604.5|9609.8|9604.8|9607.3|9602.3|16
1594887900000|2020-07-16 08:25:00|9609.6|9604.6|9612.1|9607.1|9612.5|9607.5|9609.1|9604.1|58
1594888200000|2020-07-16 08:30:00|9612.2|9607.2|9613|9608|9613.4|9608.4|9611.7|9606.7|62
1594888500000|2020-07-16 08:35:00|9613.1|9608.1|9619.9|9614.9|9620.2|9615.2|9613.1|9608.1|192
1594888800000|2020-07-16 08:40:00|9620|9615|9624.5|9619.5|9624.9|9619.9|9620|9615|245
1594889100000|2020-07-16 08:45:00|9624.4|9619.4|9623.6|9618.6|9626.2|9621.2|9623|9618|92
1594889400000|2020-07-16 08:50:00|9623.5|9618.5|9621.2|9616.2|9624.2|9619.2|9620.9|9615.9|32
1594889700000|2020-07-16 08:55:00|9621.1|9616.1|9620.5|9615.5|9621.4|9616.4|9618.7|9613.7|32
1594890000000|2020-07-16 09:00:00|9620.4|9615.4|9619|9614|9621.6|9616.6|9619|9614|150
1594890300000|2020-07-16 09:05:00|9619.1|9614.1|9619.8|9614.8|9620.7|9615.7|9618.5|9613.5|39
1594890600000|2020-07-16 09:10:00|9620|9615|9618.9|9613.9|9620.9|9615.9|9618.6|9613.6|41
1594890900000|2020-07-16 09:15:00|9619.1|9614.1|9616.4|9611.4|9619.2|9614.2|9616|9611|51
1594891200000|2020-07-16 09:20:00|9616.2|9611.2|9617|9612|9617.9|9612.9|9615.5|9610.5|32
1594891500000|2020-07-16 09:25:00|9617.1|9612.1|9618.5|9613.5|9618.7|9613.7|9616|9611|31
1594891800000|2020-07-16 09:30:00|9618.7|9613.7|9618.6|9613.6|9619.3|9614.3|9617.6|9612.6|25
1594892100000|2020-07-16 09:35:00|9618.4|9613.4|9617.3|9612.3|9619.5|9614.5|9616.7|9611.7|13
1594892400000|2020-07-16 09:40:00|9617.2|9612.2|9622.6|9617.6|9622.7|9617.7|9617.1|9612.1|27
1594892700000|2020-07-16 09:45:00|9622.8|9617.8|9621.2|9616.2|9624.2|9619.2|9620.7|9615.7|48
1594893000000|2020-07-16 09:50:00|9620.8|9615.8|9624.1|9619.1|9624.5|9619.5|9620.8|9615.8|38
1594893300000|2020-07-16 09:55:00|9624.3|9619.3|9629.2|9624.2|9629.5|9624.5|9624.2|9619.2|48
1594893600000|2020-07-16 10:00:00|9629.6|9624.6|9626.8|9621.8|9630.8|9625.8|9626.6|9621.6|105
1594893900000|2020-07-16 10:05:00|9626.6|9621.6|9626.1|9621.1|9629.7|9624.7|9626.1|9621.1|36
1594894200000|2020-07-16 10:10:00|9626.2|9621.2|9626.1|9621.1|9627|9622|9625|9620|23
1594894500000|2020-07-16 10:15:00|9626.2|9621.2|9625.1|9620.1|9626.8|9621.8|9625|9620|47
1594894800000|2020-07-16 10:20:00|9625|9620|9626|9621|9626.4|9621.4|9624.6|9619.6|20
1594895100000|2020-07-16 10:25:00|9625.9|9620.9|9628.6|9623.6|9628.6|9623.6|9624.6|9619.6|23
1594895400000|2020-07-16 10:30:00|9628.8|9623.8|9627.6|9622.6|9629.3|9624.3|9627.5|9622.5|84
1594895700000|2020-07-16 10:35:00|9627.9|9622.9|9625.5|9620.5|9628.8|9623.8|9625.5|9620.5|66
1594896000000|2020-07-16 10:40:00|9625.3|9620.3|9622.5|9617.5|9625.9|9620.9|9622.5|9617.5|158
1594896300000|2020-07-16 10:45:00|9622.4|9617.4|9621.9|9616.9|9622.6|9617.6|9621|9616|107
1594896600000|2020-07-16 10:50:00|9622.1|9617.1|9622.9|9617.9|9623.4|9618.4|9621.5|9616.5|38
1594896900000|2020-07-16 10:55:00|9623|9618|9621.5|9616.5|9623.9|9618.9|9621.5|9616.5|50
1594897200000|2020-07-16 11:00:00|9621.6|9616.6|9621.4|9616.4|9621.9|9616.9|9620.4|9615.4|143
1594897500000|2020-07-16 11:05:00|9621.6|9616.6|9621.5|9616.5|9622.8|9617.8|9620|9615|122
1594897800000|2020-07-16 11:10:00|9621.4|9616.4|9619.1|9614.1|9621.8|9616.8|9618.9|9613.9|316
1594898100000|2020-07-16 11:15:00|9619.2|9614.2|9617.4|9612.4|9619.6|9614.6|9616.4|9611.4|73
1594898400000|2020-07-16 11:20:00|9617.3|9612.3|9617.6|9612.6|9619.3|9614.3|9616.4|9611.4|69
1594898700000|2020-07-16 11:25:00|9617.7|9612.7|9615.4|9610.4|9618.1|9613.1|9614.7|9609.7|29
1594899000000|2020-07-16 11:30:00|9615.2|9610.2|9616.4|9611.4|9618.1|9613.1|9615.1|9610.1|24
1594899300000|2020-07-16 11:35:00|9616.2|9611.2|9613.7|9608.7|9616.4|9611.4|9613.3|9608.3|21
1594899600000|2020-07-16 11:40:00|9613.6|9608.6|9616.2|9611.2|9616.4|9611.4|9612|9607|116
1594899900000|2020-07-16 11:45:00|9616.4|9611.4|9610.6|9605.6|9618.6|9613.6|9609.9|9604.9|115
1594900200000|2020-07-16 11:50:00|9610.7|9605.7|9611.6|9606.6|9613.1|9608.1|9608.8|9603.8|151
1594900500000|2020-07-16 11:55:00|9611.4|9606.4|9609.7|9604.7|9614.7|9609.7|9607.4|9602.4|88
1594900800000|2020-07-16 12:00:00|9609.8|9604.8|9611.1|9606.1|9611.6|9606.6|9608.6|9603.6|101
1594901100000|2020-07-16 12:05:00|9611.2|9606.2|9610.9|9605.9|9612.2|9607.2|9609.3|9604.3|53
1594901400000|2020-07-16 12:10:00|9610.8|9605.8|9609.4|9604.4|9611.4|9606.4|9609.4|9604.4|27
1594901700000|2020-07-16 12:15:00|9609.3|9604.3|9609.4|9604.4|9610.7|9605.7|9606.9|9601.9|53
1594902000000|2020-07-16 12:20:00|9609.6|9604.6|9608.9|9603.9|9611.1|9606.1|9608.1|9603.1|65
1594902300000|2020-07-16 12:25:00|9609|9604|9610.8|9605.8|9616.7|9607.7|9606.8|9601.8|55
1594902600000|2020-07-16 12:30:00|9610.7|9605.7|9606.7|9601.7|9617.7|9608.7|9602.6|9597.6|465
1594902900000|2020-07-16 12:35:00|9606.9|9601.9|9612.6|9607.6|9615|9610|9604.9|9599.9|172
1594903200000|2020-07-16 12:40:00|9612.5|9607.5|9606.6|9601.6|9613.8|9608.8|9605.4|9600.4|174
1594903500000|2020-07-16 12:45:00|9607.1|9602.1|9605.9|9600.9|9608|9603|9603.5|9598.5|105
1594903800000|2020-07-16 12:50:00|9605.8|9600.8|9609.9|9604.9|9611.4|9606.4|9605.6|9600.6|81
1594904100000|2020-07-16 12:55:00|9609.8|9604.8|9610.8|9605.8|9613.2|9608.2|9608.7|9603.7|47
1594904400000|2020-07-16 13:00:00|9611.2|9606.2|9611.1|9606.1|9616.7|9611.7|9610.8|9605.8|100
1594904700000|2020-07-16 13:05:00|9611.3|9606.3|9607.2|9602.2|9611.3|9606.3|9606|9601|101
1594905000000|2020-07-16 13:10:00|9607.1|9602.1|9611.1|9606.1|9611.1|9606.1|9606.7|9601.7|60
1594905300000|2020-07-16 13:15:00|9610.9|9605.9|9614.9|9609.9|9616.6|9611.6|9610.9|9605.9|128
1594905600000|2020-07-16 13:20:00|9614.7|9609.7|9611.7|9606.7|9617.6|9612.6|9610.3|9605.3|54
1594905900000|2020-07-16 13:25:00|9611.5|9606.5|9608.5|9603.5|9611.9|9606.9|9607.1|9602.1|82
1594906200000|2020-07-16 13:30:00|9608.4|9603.4|9609.1|9604.1|9610.6|9605.6|9605.8|9600.8|93
1594906500000|2020-07-16 13:35:00|9609.2|9604.2|9602.6|9597.6|9609.6|9604.6|9601.3|9596.3|126
1594906800000|2020-07-16 13:40:00|9602.5|9597.5|9599.9|9594.9|9603.6|9598.6|9599.6|9594.6|102
1594907100000|2020-07-16 13:45:00|9599.7|9594.7|9594.2|9589.2|9599.8|9594.8|9593.2|9588.2|233
1594907400000|2020-07-16 13:50:00|9594.1|9589.1|9595.8|9590.8|9596.6|9591.6|9592.5|9587.5|160
1594907700000|2020-07-16 13:55:00|9595.9|9590.9|9597|9592|9597|9592|9593.3|9588.3|85
1594908000000|2020-07-16 14:00:00|9596.6|9591.6|9598.9|9593.9|9599|9594|9594.4|9589.4|140
1594908300000|2020-07-16 14:05:00|9598.7|9593.7|9597.6|9592.6|9599.6|9594.6|9594.9|9589.9|180
1594908600000|2020-07-16 14:10:00|9597.5|9592.5|9595.4|9590.4|9598.6|9593.6|9594.6|9589.6|84
1594908900000|2020-07-16 14:15:00|9595.6|9590.6|9598.1|9593.1|9598.8|9593.8|9595.4|9590.4|128
1594909200000|2020-07-16 14:20:00|9597.9|9592.9|9588.6|9583.6|9598.1|9593.1|9588.6|9583.6|282
1594909500000|2020-07-16 14:25:00|9588.2|9583.2|9589.3|9584.3|9592.2|9587.2|9587.8|9582.8|307
1594909800000|2020-07-16 14:30:00|9589.4|9584.4|9587.3|9582.3|9592.3|9587.3|9587.3|9582.3|224
1594910100000|2020-07-16 14:35:00|9587.2|9582.2|9587.6|9582.6|9590.1|9585.1|9586.6|9581.6|106
1594910400000|2020-07-16 14:40:00|9587.8|9582.8|9590.9|9585.9|9590.9|9585.9|9587.3|9582.3|208
1594910700000|2020-07-16 14:45:00|9590.7|9585.7|9588.7|9583.7|9591.1|9586.1|9588.7|9583.7|97
1594911000000|2020-07-16 14:50:00|9588.9|9583.9|9591.4|9586.4|9593.6|9588.6|9588.7|9583.7|125
1594911300000|2020-07-16 14:55:00|9591.5|9586.5|9593.4|9588.4|9595.4|9590.4|9590.7|9585.7|130
1594911600000|2020-07-16 15:00:00|9593.6|9588.6|9595.6|9590.6|9595.6|9590.6|9591.7|9586.7|55
1594911900000|2020-07-16 15:05:00|9595.4|9590.4|9599.5|9594.5|9599.8|9594.8|9594.7|9589.7|60
1594912200000|2020-07-16 15:10:00|9599.6|9594.6|9597.6|9592.6|9600.1|9595.1|9596.7|9591.7|94
1594912500000|2020-07-16 15:15:00|9597.4|9592.4|9595.5|9590.5|9598.1|9593.1|9595.5|9590.5|42
1594912800000|2020-07-16 15:20:00|9595|9590|9594.1|9589.1|9595.7|9590.7|9593.9|9588.9|35
1594913100000|2020-07-16 15:25:00|9594.3|9589.3|9594.3|9589.3|9596.9|9591.9|9594|9589|42
1594913400000|2020-07-16 15:30:00|9594.4|9589.4|9594.5|9589.5|9595.1|9590.1|9593.1|9588.1|30
1594913700000|2020-07-16 15:35:00|9594.3|9589.3|9592.3|9587.3|9595.4|9590.4|9590.8|9585.8|44
1594914000000|2020-07-16 15:40:00|9592.5|9587.5|9590.9|9585.9|9593.1|9588.1|9590.6|9585.6|84
1594914300000|2020-07-16 15:45:00|9591|9586|9591.1|9586.1|9592.1|9587.1|9588.7|9583.7|134
1594914600000|2020-07-16 15:50:00|9590.8|9585.8|9590.2|9585.2|9591.6|9586.6|9589.7|9584.7|74
1594914900000|2020-07-16 15:55:00|9590.1|9585.1|9590.3|9585.3|9591.2|9586.2|9588.9|9583.9|70
1594915200000|2020-07-16 16:00:00|9590.2|9585.2|9591.2|9586.2|9593|9588|9590.2|9585.2|82
1594915500000|2020-07-16 16:05:00|9591.4|9586.4|9588.5|9583.5|9592.1|9587.1|9588.2|9583.2|45
1594915800000|2020-07-16 16:10:00|9588.6|9583.6|9591.6|9586.6|9591.6|9586.6|9588|9583|40
1594916100000|2020-07-16 16:15:00|9592|9587|9594.7|9589.7|9595.1|9590.1|9591|9586|47
1594916400000|2020-07-16 16:20:00|9594.9|9589.9|9599.2|9594.2|9599.6|9594.6|9594.2|9589.2|231
1594916700000|2020-07-16 16:25:00|9599.1|9594.1|9600.2|9595.2|9600.6|9595.6|9599.1|9594.1|40
1594917000000|2020-07-16 16:30:00|9600.1|9595.1|9601.1|9596.1|9601.7|9596.7|9599.2|9594.2|58
1594917300000|2020-07-16 16:35:00|9600.8|9595.8|9603.2|9598.2|9603.7|9598.7|9600.6|9595.6|74
1594917600000|2020-07-16 16:40:00|9603.1|9598.1|9601.7|9596.7|9603.2|9598.2|9600.8|9595.8|78
1594917900000|2020-07-16 16:45:00|9602|9597|9602.6|9597.6|9602.6|9597.6|9600.7|9595.7|37
1594918200000|2020-07-16 16:50:00|9602.8|9597.8|9603.6|9598.6|9604.6|9599.6|9602.6|9597.6|41
1594918500000|2020-07-16 16:55:00|9603.8|9598.8|9608.1|9603.1|9608.1|9603.1|9603.6|9598.6|79
1594918800000|2020-07-16 17:00:00|9608|9603|9608.9|9603.9|9609.1|9604.1|9607|9602|94
1594919100000|2020-07-16 17:05:00|9608.8|9603.8|9612.1|9607.1|9614.1|9609.1|9608.6|9603.6|92
1594919400000|2020-07-16 17:10:00|9612|9607|9614.6|9609.6|9615.6|9610.6|9611.9|9606.9|45
1594919700000|2020-07-16 17:15:00|9615|9610|9615.6|9610.6|9617.7|9612.7|9614.8|9609.8|100
1594920000000|2020-07-16 17:20:00|9615.5|9610.5|9619|9614|9619.6|9614.6|9615.1|9610.1|53
1594920300000|2020-07-16 17:25:00|9619.1|9614.1|9619.6|9614.6|9622|9617|9618.6|9613.6|118
1594920600000|2020-07-16 17:30:00|9619.8|9614.8|9626.8|9621.8|9626.8|9621.8|9619.6|9614.6|105
1594920900000|2020-07-16 17:35:00|9627|9622|9629.9|9624.9|9630.6|9625.6|9624.9|9619.9|96
1594921200000|2020-07-16 17:40:00|9629.8|9624.8|9629.2|9624.2|9630.1|9625.1|9626.3|9621.3|155
1594921500000|2020-07-16 17:45:00|9629.4|9624.4|9627|9622|9630|9625|9624.2|9619.2|127
1594921800000|2020-07-16 17:50:00|9627.1|9622.1|9627.5|9622.5|9627.9|9622.9|9626|9621|67
1594922100000|2020-07-16 17:55:00|9627.6|9622.6|9628|9623|9628.7|9623.7|9626.5|9621.5|44
1594922400000|2020-07-16 18:00:00|9628.1|9623.1|9632.6|9627.6|9633.3|9628.3|9628|9623|151
1594922700000|2020-07-16 18:05:00|9632.8|9627.8|9629.4|9624.4|9633.4|9628.4|9629.1|9624.1|85
1594923000000|2020-07-16 18:10:00|9629.5|9624.5|9629.9|9624.9|9630.8|9625.8|9629|9624|57
1594923300000|2020-07-16 18:15:00|9630|9625|9629.4|9624.4|9630.8|9625.8|9629.3|9624.3|140
1594923600000|2020-07-16 18:20:00|9629.3|9624.3|9631.5|9626.5|9631.8|9626.8|9629|9624|78
1594923900000|2020-07-16 18:25:00|9631.4|9626.4|9630.5|9625.5|9631.9|9626.9|9630.5|9625.5|70
1594924200000|2020-07-16 18:30:00|9630.6|9625.6|9629.5|9624.5|9631.4|9626.4|9629.5|9624.5|63
1594924500000|2020-07-16 18:35:00|9629.7|9624.7|9631|9626|9631.4|9626.4|9628.9|9623.9|24
1594924800000|2020-07-16 18:40:00|9630.8|9625.8|9629.8|9624.8|9631.1|9626.1|9629.5|9624.5|17
1594925100000|2020-07-16 18:45:00|9630|9625|9634.9|9629.9|9635|9630|9629.7|9624.7|77
1594925400000|2020-07-16 18:50:00|9634.6|9629.6|9632.3|9627.3|9634.6|9629.6|9631.1|9626.1|32
1594925700000|2020-07-16 18:55:00|9632.1|9627.1|9633.1|9628.1|9634.1|9629.1|9631.9|9626.9|89
1594926000000|2020-07-16 19:00:00|9633|9628|9635.6|9630.6|9636.1|9631.1|9632.6|9627.6|62
1594926300000|2020-07-16 19:05:00|9635.5|9630.5|9637.7|9632.7|9637.8|9632.8|9634.8|9629.8|79
1594926600000|2020-07-16 19:10:00|9637.6|9632.6|9637.3|9632.3|9639.1|9634.1|9636.6|9631.6|27
1594926900000|2020-07-16 19:15:00|9637.1|9632.1|9634.1|9629.1|9637.1|9632.1|9634|9629|19
1594927200000|2020-07-16 19:20:00|9634|9629|9633|9628|9634.6|9629.6|9632.6|9627.6|63
1594927500000|2020-07-16 19:25:00|9632.9|9627.9|9629.6|9624.6|9632.9|9627.9|9629.5|9624.5|53
1594927800000|2020-07-16 19:30:00|9629.8|9624.8|9629.6|9624.6|9631.2|9626.2|9629.5|9624.5|18
1594928100000|2020-07-16 19:35:00|9629.8|9624.8|9630.8|9625.8|9630.8|9625.8|9629.6|9624.6|9
1594928400000|2020-07-16 19:40:00|9630.9|9625.9|9632.7|9627.7|9633.7|9628.7|9630.9|9625.9|20
1594928700000|2020-07-16 19:45:00|9632.6|9627.6|9631.6|9626.6|9633|9628|9631.2|9626.2|5
1594929000000|2020-07-16 19:50:00|9631.5|9626.5|9632.7|9627.7|9634.5|9629.5|9631.5|9626.5|30
1594929300000|2020-07-16 19:55:00|9632.9|9627.9|9630.2|9625.2|9635|9630|9630.2|9625.2|206
1594929600000|2020-07-16 20:00:00|9630.5|9625.5|9631.7|9626.7|9632|9627|9630.2|9625.2|62
1594929900000|2020-07-16 20:05:00|9631.9|9626.9|9631.1|9626.1|9632|9627|9630.8|9625.8|15
1594930200000|2020-07-16 20:10:00|9631.3|9626.3|9631.2|9626.2|9632.2|9627.2|9631.2|9626.2|10
1594930500000|2020-07-16 20:15:00|9631.1|9626.1|9630.1|9625.1|9631.1|9626.1|9629.8|9624.8|47
1594930800000|2020-07-16 20:20:00|9630.2|9625.2|9629.1|9624.1|9630.5|9625.5|9629.1|9624.1|23
1594931100000|2020-07-16 20:25:00|9629.2|9624.2|9629.6|9624.6|9631.4|9626.4|9629.2|9624.2|13
1594931400000|2020-07-16 20:30:00|9629.9|9624.9|9628.6|9623.6|9630.1|9625.1|9628.1|9623.1|30
1594931700000|2020-07-16 20:35:00|9628.5|9623.5|9629.1|9624.1|9629.2|9624.2|9628.1|9623.1|22
1594932000000|2020-07-16 20:40:00|9628.6|9623.6|9628.3|9623.3|9629.1|9624.1|9628.1|9623.1|20
1594932300000|2020-07-16 20:45:00|9628.1|9623.1|9628.1|9623.1|9628.7|9623.7|9627.6|9622.6|12
1594932600000|2020-07-16 20:50:00|9627.9|9622.9|9628.4|9623.4|9629.3|9624.3|9627.6|9622.6|16
1594932900000|2020-07-16 20:55:00|9628.6|9623.6|9629.3|9622.3|9629.3|9624.3|9627|9622|21
1594944000000|2020-07-17 00:00:00|9626.2|9621.2|9625.2|9620.2|9628.1|9623.1|9625|9620|46
1594944300000|2020-07-17 00:05:00|9625.4|9620.4|9623.5|9618.5|9625.4|9620.4|9623|9618|22
1594944600000|2020-07-17 00:10:00|9623.4|9618.4|9622.9|9617.9|9624.1|9619.1|9622.6|9617.6|18
1594944900000|2020-07-17 00:15:00|9623.1|9618.1|9624.6|9619.6|9624.7|9619.7|9622.7|9617.7|4
1594945200000|2020-07-17 00:20:00|9624.4|9619.4|9625.2|9620.2|9625.9|9620.9|9624.4|9619.4|34
1594945500000|2020-07-17 00:25:00|9625.1|9620.1|9624|9619|9625.6|9620.6|9623.2|9618.2|12
1594945800000|2020-07-17 00:30:00|9624.1|9619.1|9624.4|9619.4|9625.1|9620.1|9623.3|9618.3|27
1594946100000|2020-07-17 00:35:00|9624.6|9619.6|9623.6|9618.6|9624.8|9619.8|9623.1|9618.1|31
1594946400000|2020-07-17 00:40:00|9623.4|9618.4|9623.7|9618.7|9624.4|9619.4|9623|9618|19
1594946700000|2020-07-17 00:45:00|9623.6|9618.6|9624.3|9619.3|9624.8|9619.8|9623.4|9618.4|1
1594947000000|2020-07-17 00:50:00|9624.6|9619.6|9627.1|9622.1|9627.5|9622.5|9623.6|9618.6|106
1594947300000|2020-07-17 00:55:00|9627.3|9622.3|9626.5|9621.5|9627.7|9622.7|9625.1|9620.1|16
1594947600000|2020-07-17 01:00:00|9626.7|9621.7|9629.3|9624.3|9629.5|9624.5|9626.3|9621.3|30
1594947900000|2020-07-17 01:05:00|9629.1|9624.1|9628.5|9623.5|9629.8|9624.8|9627.6|9622.6|13
1594948200000|2020-07-17 01:10:00|9628.6|9623.6|9628.4|9623.4|9629.5|9624.5|9628.1|9623.1|5
1594948500000|2020-07-17 01:15:00|9628.5|9623.5|9630|9625|9631.3|9626.3|9628.1|9623.1|14
1594948800000|2020-07-17 01:20:00|9629.9|9624.9|9628.8|9623.8|9630|9625|9628.1|9623.1|18
1594949100000|2020-07-17 01:25:00|9628.6|9623.6|9629.8|9624.8|9630|9625|9628.1|9623.1|7
1594949400000|2020-07-17 01:30:00|9629.6|9624.6|9630.5|9625.5|9630.8|9625.8|9628.1|9623.1|20
1594949700000|2020-07-17 01:35:00|9630.7|9625.7|9630.3|9625.3|9631|9626|9629.1|9624.1|13
1594950000000|2020-07-17 01:40:00|9630.5|9625.5|9629.6|9624.6|9630.5|9625.5|9628.8|9623.8|4
1594950300000|2020-07-17 01:45:00|9629.4|9624.4|9629|9624|9630.3|9625.3|9628.6|9623.6|22
1594950600000|2020-07-17 01:50:00|9629.2|9624.2|9629.8|9624.8|9631.2|9626.2|9629|9624|4
1594950900000|2020-07-17 01:55:00|9630|9625|9629|9624|9630.2|9625.2|9628.5|9623.5|6
1594951200000|2020-07-17 02:00:00|9628.8|9623.8|9629.3|9624.3|9630|9625|9628.6|9623.6|7
1594951500000|2020-07-17 02:05:00|9629.1|9624.1|9628.8|9623.8|9629.5|9624.5|9628.6|9623.6|7
1594951800000|2020-07-17 02:10:00|9629|9624|9626.8|9621.8|9629|9624|9626.8|9621.8|17
1594952100000|2020-07-17 02:15:00|9627|9622|9626.8|9621.8|9628|9623|9626.3|9621.3|4
1594952400000|2020-07-17 02:20:00|9626.6|9621.6|9625.8|9620.8|9627.2|9622.2|9625.4|9620.4|26
1594952700000|2020-07-17 02:25:00|9625.5|9620.5|9625.5|9620.5|9626|9621|9624.6|9619.6|14
1594953000000|2020-07-17 02:30:00|9625.4|9620.4|9625.3|9620.3|9626|9621|9625.1|9620.1|4
1594953300000|2020-07-17 02:35:00|9625.1|9620.1|9625.5|9620.5|9625.8|9620.8|9624.6|9619.6|2
1594953600000|2020-07-17 02:40:00|9625.7|9620.7|9626.1|9621.1|9627|9622|9625.6|9620.6|5
1594953900000|2020-07-17 02:45:00|9626.3|9621.3|9626.6|9621.6|9627|9622|9625.5|9620.5|2
1594954200000|2020-07-17 02:50:00|9626.5|9621.5|9626.5|9621.5|9627|9622|9625.6|9620.6|13
1594954500000|2020-07-17 02:55:00|9626.3|9621.3|9626.5|9621.5|9626.8|9621.8|9626|9621|2
1594954800000|2020-07-17 03:00:00|9626.4|9621.4|9626.5|9621.5|9627|9622|9626|9621|2
1594955100000|2020-07-17 03:05:00|9626.8|9621.8|9626.5|9621.5|9627|9622|9626|9621|2
1594955400000|2020-07-17 03:10:00|9626.7|9621.7|9627|9622|9627.5|9622.5|9626.5|9621.5|13
1594955700000|2020-07-17 03:15:00|9627.2|9622.2|9626.5|9621.5|9627.5|9622.5|9626|9621|5
1594956000000|2020-07-17 03:20:00|9626.7|9621.7|9625.8|9620.8|9626.8|9621.8|9625.8|9620.8|1
1594956300000|2020-07-17 03:25:00|9625.6|9620.6|9625.8|9620.8|9626.5|9621.5|9625.3|9620.3|4
1594956600000|2020-07-17 03:30:00|9625.6|9620.6|9625.6|9620.6|9626|9621|9625|9620|7
1594956900000|2020-07-17 03:35:00|9625.5|9620.5|9624.8|9619.8|9626|9621|9624.1|9619.1|17
1594957200000|2020-07-17 03:40:00|9624.5|9619.5|9624|9619|9624.7|9619.7|9623.5|9618.5|52
1594957500000|2020-07-17 03:45:00|9623.8|9618.8|9623|9618|9624|9619|9623|9618|4
1594957800000|2020-07-17 03:50:00|9623.3|9618.3|9623.3|9618.3|9623.5|9618.5|9622.6|9617.6|5
1594958100000|2020-07-17 03:55:00|9623.1|9618.1|9622.3|9617.3|9623.1|9618.1|9621.8|9616.8|19
1594958400000|2020-07-17 04:00:00|9622.1|9617.1|9622.8|9617.8|9623|9618|9621|9616|8
1594958700000|2020-07-17 04:05:00|9622.6|9617.6|9625|9620|9625.3|9620.3|9622.5|9617.5|3
1594959000000|2020-07-17 04:10:00|9624.8|9619.8|9625|9620|9625.5|9620.5|9624.5|9619.5|54
1594959300000|2020-07-17 04:15:00|9624.9|9619.9|9623.8|9618.8|9625.2|9620.2|9623.8|9618.8|1
1594959600000|2020-07-17 04:20:00|9623.6|9618.6|9623.9|9618.9|9624|9619|9623.5|9618.5|4
1594959900000|2020-07-17 04:25:00|9624.1|9619.1|9624|9619|9624.9|9619.9|9623.7|9618.7|4
1594960200000|2020-07-17 04:30:00|9623.8|9618.8|9625.1|9620.1|9625.4|9620.4|9623.5|9618.5|3
1594960500000|2020-07-17 04:35:00|9625.4|9620.4|9625.4|9620.4|9625.7|9620.7|9624.5|9619.5|2
1594960800000|2020-07-17 04:40:00|9625.2|9620.2|9625.4|9620.4|9625.9|9620.9|9624.5|9619.5|5
1594961100000|2020-07-17 04:45:00|9625.2|9620.2|9625.5|9620.5|9625.9|9620.9|9625|9620|7
1594961400000|2020-07-17 04:50:00|9625.7|9620.7|9625.1|9620.1|9625.7|9620.7|9624.8|9619.8|0
1594961700000|2020-07-17 04:55:00|9625|9620|9624.9|9619.9|9625|9620|9624.1|9619.1|3
1594962000000|2020-07-17 05:00:00|9625.2|9620.2|9624.9|9619.9|9626|9621|9624.9|9619.9|32
1594962300000|2020-07-17 05:05:00|9624.6|9619.6|9625|9620|9625|9620|9624|9619|4
1594962600000|2020-07-17 05:10:00|9625.2|9620.2|9625.5|9620.5|9625.7|9620.7|9624.7|9619.7|3
1594962900000|2020-07-17 05:15:00|9625.4|9620.4|9627.2|9622.2|9627.5|9622.5|9625.2|9620.2|13
1594963200000|2020-07-17 05:20:00|9627|9622|9626.5|9621.5|9627.1|9622.1|9626.3|9621.3|10
1594963500000|2020-07-17 05:25:00|9626.6|9621.6|9626.5|9621.5|9626.8|9621.8|9626|9621|11
1594963800000|2020-07-17 05:30:00|9626.4|9621.4|9626.7|9621.7|9626.7|9621.7|9625.6|9620.6|21
1594964100000|2020-07-17 05:35:00|9626.9|9621.9|9626.7|9621.7|9627.6|9622.6|9626.6|9621.6|39
1594964400000|2020-07-17 05:40:00|9626.6|9621.6|9625.5|9620.5|9627.1|9622.1|9624.6|9619.6|15
1594964700000|2020-07-17 05:45:00|9625.4|9620.4|9625.8|9620.8|9626.2|9621.2|9625.1|9620.1|4
1594965000000|2020-07-17 05:50:00|9625.6|9620.6|9627.5|9622.5|9627.5|9622.5|9625.4|9620.4|10
1594965300000|2020-07-17 05:55:00|9627.6|9622.6|9629.9|9624.9|9630.6|9625.6|9627.6|9622.6|28
1594965600000|2020-07-17 06:00:00|9630|9625|9629.8|9624.8|9631|9626|9629.2|9624.2|54
1594965900000|2020-07-17 06:05:00|9630|9625|9629.3|9624.3|9631.1|9626.1|9628.7|9623.7|15
1594966200000|2020-07-17 06:10:00|9629.1|9624.1|9627.9|9622.9|9629.1|9624.1|9627.7|9622.7|4
1594966500000|2020-07-17 06:15:00|9628|9623|9626.8|9621.8|9628.3|9623.3|9626.6|9621.6|6
1594966800000|2020-07-17 06:20:00|9626.6|9621.6|9629.2|9624.2|9629.6|9624.6|9626.6|9621.6|10
1594967100000|2020-07-17 06:25:00|9628.9|9623.9|9627.6|9622.6|9629.1|9624.1|9627|9622|10
1594967400000|2020-07-17 06:30:00|9627.4|9622.4|9627.2|9622.2|9628.1|9623.1|9627.1|9622.1|17
1594967700000|2020-07-17 06:35:00|9627.1|9622.1|9629.2|9624.2|9630.3|9625.3|9627.1|9622.1|21
1594968000000|2020-07-17 06:40:00|9629.1|9624.1|9628.6|9623.6|9630.1|9625.1|9628.2|9623.2|13
1594968300000|2020-07-17 06:45:00|9628.8|9623.8|9626.9|9621.9|9629.5|9624.5|9626.7|9621.7|64
1594968600000|2020-07-17 06:50:00|9626.7|9621.7|9627.6|9622.6|9628.1|9623.1|9626.7|9621.7|41
1594968900000|2020-07-17 06:55:00|9627.5|9622.5|9628.5|9623.5|9629|9624|9627|9622|105
1594969200000|2020-07-17 07:00:00|9628.6|9623.6|9623.4|9618.4|9630.1|9625.1|9623.2|9618.2|116
1594969500000|2020-07-17 07:05:00|9623.6|9618.6|9625.6|9620.6|9626.6|9621.6|9623.1|9618.1|40
1594969800000|2020-07-17 07:10:00|9625.5|9620.5|9623.4|9618.4|9625.6|9620.6|9623|9618|12
1594970100000|2020-07-17 07:15:00|9623.6|9618.6|9623.6|9618.6|9625.1|9620.1|9622.9|9617.9|62
1594970400000|2020-07-17 07:20:00|9623.5|9618.5|9623.6|9618.6|9625|9620|9623.4|9618.4|15
1594970700000|2020-07-17 07:25:00|9623.8|9618.8|9624.4|9619.4|9624.6|9619.6|9623.4|9618.4|18
1594971000000|2020-07-17 07:30:00|9624.2|9619.2|9623.3|9618.3|9624.5|9619.5|9622.6|9617.6|25
1594971300000|2020-07-17 07:35:00|9623.5|9618.5|9620.1|9615.1|9623.5|9618.5|9620.1|9615.1|27
1594971600000|2020-07-17 07:40:00|9620|9615|9621.6|9616.6|9622.1|9617.1|9619.2|9614.2|106
1594971900000|2020-07-17 07:45:00|9621.8|9616.8|9625.9|9620.9|9626.6|9621.6|9621|9616|38
1594972200000|2020-07-17 07:50:00|9626.1|9621.1|9625.9|9620.9|9628.6|9623.6|9625.6|9620.6|27
1594972500000|2020-07-17 07:55:00|9626|9621|9623.8|9618.8|9626.6|9621.6|9622.6|9617.6|63
1594972800000|2020-07-17 08:00:00|9623.6|9618.6|9625.3|9620.3|9626.5|9621.5|9622.6|9617.6|57
1594973100000|2020-07-17 08:05:00|9625.6|9620.6|9622|9617|9625.6|9620.6|9621.6|9616.6|23
1594973400000|2020-07-17 08:10:00|9622.1|9617.1|9622|9617|9623.5|9618.5|9621.1|9616.1|43
1594973700000|2020-07-17 08:15:00|9621.8|9616.8|9620.8|9615.8|9621.8|9616.8|9620.1|9615.1|118
1594974000000|2020-07-17 08:20:00|9621|9616|9621.2|9616.2|9621.5|9616.5|9620|9615|31
1594974300000|2020-07-17 08:25:00|9621.4|9616.4|9621|9616|9621.9|9616.9|9620.8|9615.8|10
1594974600000|2020-07-17 08:30:00|9621.5|9616.5|9616.6|9611.6|9621.5|9616.5|9616.1|9611.1|100
1594974900000|2020-07-17 08:35:00|9616.8|9611.8|9615|9610|9617.4|9612.4|9614.6|9609.6|22
1594975200000|2020-07-17 08:40:00|9615.2|9610.2|9613.1|9608.1|9616.5|9611.5|9613.1|9608.1|119
1594975500000|2020-07-17 08:45:00|9613.3|9608.3|9612.8|9607.8|9613.3|9608.3|9612.1|9607.1|19
1594975800000|2020-07-17 08:50:00|9612.6|9607.6|9611.4|9606.4|9613.3|9608.3|9611.2|9606.2|99
1594976100000|2020-07-17 08:55:00|9611.2|9606.2|9607.8|9602.8|9611.6|9606.6|9607.2|9602.2|94
1594976400000|2020-07-17 09:00:00|9608|9603|9607.7|9602.7|9610.3|9605.3|9607.1|9602.1|64
1594976700000|2020-07-17 09:05:00|9607.6|9602.6|9610.4|9605.4|9610.6|9605.6|9607.1|9602.1|51
1594977000000|2020-07-17 09:10:00|9610.2|9605.2|9609.4|9604.4|9610.4|9605.4|9608.2|9603.2|236
1594977300000|2020-07-17 09:15:00|9609.5|9604.5|9610.5|9605.5|9610.9|9605.9|9607.7|9602.7|12
1594977600000|2020-07-17 09:20:00|9610.7|9605.7|9608.2|9603.2|9611.6|9606.6|9607.7|9602.7|17
1594977900000|2020-07-17 09:25:00|9608.1|9603.1|9607.4|9602.4|9609.4|9604.4|9606.2|9601.2|26
1594978200000|2020-07-17 09:30:00|9607.2|9602.2|9605.6|9600.6|9607.6|9602.6|9605.5|9600.5|43
1594978500000|2020-07-17 09:35:00|9605.4|9600.4|9604.2|9599.2|9605.6|9600.6|9603.6|9598.6|81
1594978800000|2020-07-17 09:40:00|9603.9|9598.9|9606.6|9601.6|9606.9|9601.9|9603.2|9598.2|94
1594979100000|2020-07-17 09:45:00|9606.7|9601.7|9610.7|9605.7|9610.9|9605.9|9606.4|9601.4|59
1594979400000|2020-07-17 09:50:00|9610.9|9605.9|9610.1|9605.1|9611.1|9606.1|9608.5|9603.5|23
1594979700000|2020-07-17 09:55:00|9610.2|9605.2|9611.2|9606.2|9612.6|9607.6|9609.7|9604.7|31
1594980000000|2020-07-17 10:00:00|9611.4|9606.4|9612.2|9607.2|9612.9|9607.9|9610.7|9605.7|34
1594980300000|2020-07-17 10:05:00|9612|9607|9609.6|9604.6|9612|9607|9608.7|9603.7|19
1594980600000|2020-07-17 10:10:00|9609.4|9604.4|9610.6|9605.6|9610.7|9605.7|9607.7|9602.7|33
1594980900000|2020-07-17 10:15:00|9610.7|9605.7|9611|9606|9612.1|9607.1|9610.2|9605.2|20
1594981200000|2020-07-17 10:20:00|9610.9|9605.9|9611.4|9606.4|9612.7|9607.7|9610.6|9605.6|40
1594981500000|2020-07-17 10:25:00|9611.2|9606.2|9609.8|9604.8|9612.5|9607.5|9609.5|9604.5|90
1594981800000|2020-07-17 10:30:00|9609.6|9604.6|9609|9604|9610.1|9605.1|9607|9602|49
1594982100000|2020-07-17 10:35:00|9609.1|9604.1|9605.1|9600.1|9609.1|9604.1|9604.9|9599.9|56
1594982400000|2020-07-17 10:40:00|9605.3|9600.3|9606.1|9601.1|9606.3|9601.3|9604.6|9599.6|24
1594982700000|2020-07-17 10:45:00|9605.9|9600.9|9605.6|9600.6|9606.6|9601.6|9605.4|9600.4|14
1594983000000|2020-07-17 10:50:00|9605.4|9600.4|9602.9|9597.9|9605.6|9600.6|9602.9|9597.9|8
1594983300000|2020-07-17 10:55:00|9602.8|9597.8|9601.1|9596.1|9602.8|9597.8|9600.6|9595.6|44
1594983600000|2020-07-17 11:00:00|9601.3|9596.3|9602.1|9597.1|9602.1|9597.1|9600|9595|72
1594983900000|2020-07-17 11:05:00|9602|9597|9603.9|9598.9|9604.2|9599.2|9601.2|9596.2|68
1594984200000|2020-07-17 11:10:00|9603.7|9598.7|9603.7|9598.7|9604.4|9599.4|9602.7|9597.7|35
1594984500000|2020-07-17 11:15:00|9603.6|9598.6|9603.2|9598.2|9604.2|9599.2|9602.7|9597.7|28
1594984800000|2020-07-17 11:20:00|9603.4|9598.4|9603.6|9598.6|9603.7|9598.7|9602.8|9597.8|6
1594985100000|2020-07-17 11:25:00|9603.7|9598.7|9603.2|9598.2|9603.7|9598.7|9601.7|9596.7|27
1594985400000|2020-07-17 11:30:00|9603.1|9598.1|9602.7|9597.7|9603.4|9598.4|9601.7|9596.7|32
1594985700000|2020-07-17 11:35:00|9602.5|9597.5|9602.7|9597.7|9603.7|9598.7|9601.2|9596.2|35
1594986000000|2020-07-17 11:40:00|9602.6|9597.6|9605.5|9600.5|9606.6|9601.6|9602.2|9597.2|29
1594986300000|2020-07-17 11:45:00|9605.6|9600.6|9606.2|9601.2|9607|9602|9605.2|9600.2|13
1594986600000|2020-07-17 11:50:00|9606.3|9601.3|9606.2|9601.2|9606.3|9601.3|9605.3|9600.3|60
1594986900000|2020-07-17 11:55:00|9606.1|9601.1|9605.8|9600.8|9607.1|9602.1|9605.2|9600.2|63
1594987200000|2020-07-17 12:00:00|9605.6|9600.6|9603.1|9598.1|9607.5|9602.5|9603.1|9598.1|200
1594987500000|2020-07-17 12:05:00|9603.2|9598.2|9605.1|9600.1|9605.2|9600.2|9602.9|9597.9|28
1594987800000|2020-07-17 12:10:00|9604.9|9599.9|9602.6|9597.6|9604.9|9599.9|9602.5|9597.5|10
1594988100000|2020-07-17 12:15:00|9602.5|9597.5|9601.2|9596.2|9603|9598|9601.2|9596.2|12
1594988400000|2020-07-17 12:20:00|9601.4|9596.4|9605.1|9600.1|9605.3|9600.3|9601.2|9596.2|40
1594988700000|2020-07-17 12:25:00|9605.2|9600.2|9606|9601|9607.3|9602.3|9604.8|9599.8|129
1594989000000|2020-07-17 12:30:00|9605.9|9600.9|9606.5|9601.5|9606.9|9601.9|9604.6|9599.6|26
1594989300000|2020-07-17 12:35:00|9606.4|9601.4|9605.6|9600.6|9607|9602|9605.6|9600.6|28
1594989600000|2020-07-17 12:40:00|9605.5|9600.5|9610.5|9605.5|9610.5|9605.5|9605.5|9600.5|29
1594989900000|2020-07-17 12:45:00|9610.6|9605.6|9612.2|9607.2|9612.9|9607.9|9609.5|9604.5|34
1594990200000|2020-07-17 12:50:00|9612.4|9607.4|9611.4|9606.4|9612.4|9607.4|9609.9|9604.9|40
1594990500000|2020-07-17 12:55:00|9611.2|9606.2|9611.5|9606.5|9613.4|9608.4|9611|9606|15
1594990800000|2020-07-17 13:00:00|9611.4|9606.4|9606.4|9601.4|9611.9|9606.9|9605.3|9600.3|67
1594991100000|2020-07-17 13:05:00|9606.7|9601.7|9611.7|9606.7|9611.7|9606.7|9606|9601|33
1594991400000|2020-07-17 13:10:00|9612|9607|9607.4|9602.4|9612.5|9607.5|9607.1|9602.1|58
1594991700000|2020-07-17 13:15:00|9607.5|9602.5|9605.5|9600.5|9610|9605|9605.3|9600.3|25
1594992000000|2020-07-17 13:20:00|9605.3|9600.3|9604|9599|9605.8|9600.8|9603.6|9598.6|159
1594992300000|2020-07-17 13:25:00|9603.9|9598.9|9605.5|9600.5|9607.6|9602.6|9603.9|9598.9|19
1594992600000|2020-07-17 13:30:00|9605.4|9600.4|9605.6|9600.6|9606.6|9601.6|9604.2|9599.2|58
1594992900000|2020-07-17 13:35:00|9605.5|9600.5|9606.4|9601.4|9607.1|9602.1|9604.7|9599.7|28
1594993200000|2020-07-17 13:40:00|9606.6|9601.6|9603.6|9598.6|9607|9602|9602.2|9597.2|61
1594993500000|2020-07-17 13:45:00|9603.3|9598.3|9603.7|9598.7|9605.5|9600.5|9603.2|9598.2|46
1594993800000|2020-07-17 13:50:00|9603.5|9598.5|9602|9597|9603.5|9598.5|9600.2|9595.2|71
1594994100000|2020-07-17 13:55:00|9601.9|9596.9|9601.6|9596.6|9603.9|9598.9|9601.6|9596.6|19
1594994400000|2020-07-17 14:00:00|9601.7|9596.7|9601.8|9596.8|9603|9598|9600.8|9595.8|81
1594994700000|2020-07-17 14:05:00|9601.7|9596.7|9597.2|9592.2|9601.7|9596.7|9595.8|9590.8|152
1594995000000|2020-07-17 14:10:00|9597.3|9592.3|9598|9593|9598|9593|9595.8|9590.8|85
1594995300000|2020-07-17 14:15:00|9598.1|9593.1|9601|9596|9601.7|9596.7|9597.8|9592.8|82
1594995600000|2020-07-17 14:20:00|9600.8|9595.8|9602.3|9597.3|9602.6|9597.6|9599.9|9594.9|66
1594995900000|2020-07-17 14:25:00|9602.5|9597.5|9601.1|9596.1|9603.6|9598.6|9600.8|9595.8|46
1594996200000|2020-07-17 14:30:00|9600.9|9595.9|9600.7|9595.7|9601.7|9596.7|9600.6|9595.6|26
1594996500000|2020-07-17 14:35:00|9600.8|9595.8|9597.8|9592.8|9600.8|9595.8|9597.3|9592.3|67
1594996800000|2020-07-17 14:40:00|9598|9593|9596.8|9591.8|9599|9594|9596.4|9591.4|105
1594997100000|2020-07-17 14:45:00|9597|9592|9598.9|9593.9|9600.8|9595.8|9597|9592|63
1594997400000|2020-07-17 14:50:00|9599.1|9594.1|9600.3|9595.3|9601.8|9596.8|9597.6|9592.6|95
1594997700000|2020-07-17 14:55:00|9600.6|9595.6|9605.4|9600.4|9606.4|9601.4|9600.1|9595.1|289
1594998000000|2020-07-17 15:00:00|9605.3|9600.3|9605.3|9600.3|9605.8|9600.8|9603.4|9598.4|70
1594998300000|2020-07-17 15:05:00|9605.1|9600.1|9601.1|9596.1|9605.3|9600.3|9600.9|9595.9|35
1594998600000|2020-07-17 15:10:00|9601.2|9596.2|9599.6|9594.6|9601.2|9596.2|9597.8|9592.8|46
1594998900000|2020-07-17 15:15:00|9599.3|9594.3|9601.1|9596.1|9601.4|9596.4|9598.4|9593.4|58
1594999200000|2020-07-17 15:20:00|9600.9|9595.9|9601|9596|9602.8|9597.8|9600.4|9595.4|39
1594999500000|2020-07-17 15:25:00|9601.1|9596.1|9598.3|9593.3|9601.5|9596.5|9598.2|9593.2|31
1594999800000|2020-07-17 15:30:00|9598.2|9593.2|9599.7|9594.7|9600|9595|9597.8|9592.8|38
1595000100000|2020-07-17 15:35:00|9600|9595|9601.8|9596.8|9602.6|9597.6|9598.8|9593.8|14
1595000400000|2020-07-17 15:40:00|9602|9597|9598.1|9593.1|9602|9597|9597|9592|32
1595000700000|2020-07-17 15:45:00|9598.2|9593.2|9598.7|9593.7|9599.6|9594.6|9596.7|9591.7|61
1595001000000|2020-07-17 15:50:00|9598.9|9593.9|9595.7|9590.7|9599|9594|9595.2|9590.2|44
1595001300000|2020-07-17 15:55:00|9595.6|9590.6|9594.2|9589.2|9596.3|9591.3|9593.8|9588.8|317
1595001600000|2020-07-17 16:00:00|9594.3|9589.3|9593.8|9588.8|9595.3|9590.3|9593.3|9588.3|105
1595001900000|2020-07-17 16:05:00|9593.6|9588.6|9592.4|9587.4|9594.5|9589.5|9592.4|9587.4|104
1595002200000|2020-07-17 16:10:00|9592.6|9587.6|9596|9591|9596.1|9591.1|9592.4|9587.4|58
1595002500000|2020-07-17 16:15:00|9595.8|9590.8|9595.2|9590.2|9596|9591|9593.7|9588.7|49
1595002800000|2020-07-17 16:20:00|9595|9590|9595.5|9590.5|9595.7|9590.7|9593.8|9588.8|14
1595003100000|2020-07-17 16:25:00|9595.3|9590.3|9597.6|9592.6|9598|9593|9595.2|9590.2|29
1595003400000|2020-07-17 16:30:00|9597.5|9592.5|9596.7|9591.7|9598.2|9593.2|9596.5|9591.5|45
1595003700000|2020-07-17 16:35:00|9596.5|9591.5|9595|9590|9596.6|9591.6|9594.2|9589.2|4
1595004000000|2020-07-17 16:40:00|9595.2|9590.2|9593.2|9588.2|9595.2|9590.2|9593.1|9588.1|14
1595004300000|2020-07-17 16:45:00|9592.8|9587.8|9592.1|9587.1|9592.8|9587.8|9591.9|9586.9|68
1595004600000|2020-07-17 16:50:00|9592.2|9587.2|9591.1|9586.1|9592.2|9587.2|9589.5|9584.5|90
1595004900000|2020-07-17 16:55:00|9591|9586|9594.8|9589.8|9595|9590|9591|9586|75
1595005200000|2020-07-17 17:00:00|9594.9|9589.9|9593.6|9588.6|9594.9|9589.9|9593|9588|33
1595005500000|2020-07-17 17:05:00|9593.5|9588.5|9592|9587|9593.6|9588.6|9591.7|9586.7|19
1595005800000|2020-07-17 17:10:00|9592.1|9587.1|9591|9586|9592.2|9587.2|9590.2|9585.2|23
1595006100000|2020-07-17 17:15:00|9591.1|9586.1|9593.7|9588.7|9594.6|9589.6|9591.1|9586.1|69
1595006400000|2020-07-17 17:20:00|9593.5|9588.5|9590.8|9585.8|9593.5|9588.5|9590.8|9585.8|11
1595006700000|2020-07-17 17:25:00|9591|9586|9591.8|9586.8|9592.3|9587.3|9590.3|9585.3|53
1595007000000|2020-07-17 17:30:00|9591.7|9586.7|9593.1|9588.1|9593.5|9588.5|9591|9586|21
1595007300000|2020-07-17 17:35:00|9593|9588|9592|9587|9593.2|9588.2|9590.8|9585.8|14
1595007600000|2020-07-17 17:40:00|9591.8|9586.8|9592.5|9587.5|9593.6|9588.6|9591.8|9586.8|5
1595007900000|2020-07-17 17:45:00|9592.3|9587.3|9591|9586|9592.5|9587.5|9591|9586|57
1595008200000|2020-07-17 17:50:00|9591.2|9586.2|9591.8|9586.8|9591.8|9586.8|9589.8|9584.8|36
1595008500000|2020-07-17 17:55:00|9592|9587|9592.5|9587.5|9593.2|9588.2|9591.6|9586.6|14
1595008800000|2020-07-17 18:00:00|9592.6|9587.6|9592.8|9587.8|9593.5|9588.5|9592.3|9587.3|34
1595009100000|2020-07-17 18:05:00|9593|9588|9590.5|9585.5|9593.3|9588.3|9590.3|9585.3|19
1595009400000|2020-07-17 18:10:00|9590.3|9585.3|9590.7|9585.7|9591.5|9586.5|9590.3|9585.3|25
1595009700000|2020-07-17 18:15:00|9590.8|9585.8|9589.3|9584.3|9590.8|9585.8|9589.1|9584.1|14
1595010000000|2020-07-17 18:20:00|9589.1|9584.1|9590.7|9585.7|9590.7|9585.7|9588.9|9583.9|36
1595010300000|2020-07-17 18:25:00|9590.8|9585.8|9590.1|9585.1|9591.3|9586.3|9589.8|9584.8|35
1595010600000|2020-07-17 18:30:00|9589.8|9584.8|9590.8|9585.8|9591.2|9586.2|9589.6|9584.6|18
1595010900000|2020-07-17 18:35:00|9590.6|9585.6|9588.7|9583.7|9590.8|9585.8|9588.6|9583.6|33
1595011200000|2020-07-17 18:40:00|9587.9|9582.9|9587.8|9582.8|9587.9|9582.9|9586.8|9581.8|258
1595011500000|2020-07-17 18:45:00|9587.6|9582.6|9588.8|9583.8|9588.8|9583.8|9587.4|9582.4|16
1595011800000|2020-07-17 18:50:00|9588.9|9583.9|9589.6|9584.6|9589.7|9584.7|9588.6|9583.6|20
1595012100000|2020-07-17 18:55:00|9589.4|9584.4|9591.3|9586.3|9591.3|9586.3|9589.1|9584.1|73
1595012400000|2020-07-17 19:00:00|9591.6|9586.6|9592.6|9587.6|9592.6|9587.6|9590.1|9585.1|134
1595012700000|2020-07-17 19:05:00|9592.4|9587.4|9590.8|9585.8|9593|9588|9590.3|9585.3|29
1595013000000|2020-07-17 19:10:00|9591|9586|9590.2|9585.2|9591|9586|9589.4|9584.4|27
1595013300000|2020-07-17 19:15:00|9590.1|9585.1|9589.8|9584.8|9590.3|9585.3|9589.2|9584.2|12
1595013600000|2020-07-17 19:20:00|9589.6|9584.6|9589.7|9584.7|9590.3|9585.3|9589.3|9584.3|15
1595013900000|2020-07-17 19:25:00|9589.6|9584.6|9590.6|9585.6|9590.8|9585.8|9589.3|9584.3|13
1595014200000|2020-07-17 19:30:00|9590.8|9585.8|9589.6|9584.6|9591.3|9586.3|9587.8|9582.8|33
1595014500000|2020-07-17 19:35:00|9589.7|9584.7|9591.6|9586.6|9591.9|9586.9|9589.3|9584.3|32
1595014800000|2020-07-17 19:40:00|9591.7|9586.7|9590.9|9585.9|9591.9|9586.9|9589.5|9584.5|51
1595015100000|2020-07-17 19:45:00|9591|9586|9592.6|9587.6|9592.9|9587.9|9591|9586|22
1595015400000|2020-07-17 19:50:00|9592.5|9587.5|9593|9588|9593.4|9588.4|9592.5|9587.5|28
1595015700000|2020-07-17 19:55:00|9592.9|9587.9|9589.1|9584.1|9592.9|9587.9|9588.9|9583.9|120
1595016000000|2020-07-17 20:00:00|9589.2|9584.2|9590.2|9585.2|9591.1|9586.1|9589.2|9584.2|24
1595016300000|2020-07-17 20:05:00|9590.4|9585.4|9591.9|9586.9|9592|9587|9590.4|9585.4|22
1595016600000|2020-07-17 20:10:00|9592.1|9587.1|9592.7|9587.7|9593|9588|9592.1|9587.1|21
1595016900000|2020-07-17 20:15:00|9592.9|9587.9|9592.5|9587.5|9592.9|9587.9|9592.2|9587.2|8
1595017200000|2020-07-17 20:20:00|9592.7|9587.7|9593.7|9588.7|9593.7|9588.7|9592.7|9587.7|10
1595017500000|2020-07-17 20:25:00|9593.6|9588.6|9593.3|9588.3|9594|9589|9593.3|9588.3|27
1595017800000|2020-07-17 20:30:00|9593.5|9588.5|9593|9588|9593.8|9588.8|9592.3|9587.3|62
1595018100000|2020-07-17 20:35:00|9592.8|9587.8|9593.5|9588.5|9594|9589|9592.7|9587.7|75
1595018400000|2020-07-17 20:40:00|9593.3|9588.3|9591.6|9586.6|9593.7|9588.7|9591.4|9586.4|34
1595018700000|2020-07-17 20:45:00|9591.7|9586.7|9592|9587|9593.6|9588.6|9591.7|9586.7|25
1595019000000|2020-07-17 20:50:00|9591.8|9586.8|9597.8|9592.8|9598.5|9593.5|9591.6|9586.6|43
1595019300000|2020-07-17 20:55:00|9598|9593|9600.5|9591.5|9600.5|9594.7|9597.3|9591.2|53
1595203200000|2020-07-20 00:00:00|9590.5|9585.5|9595.5|9590.5|9596|9591|9590.3|9585.3|138
1595203500000|2020-07-20 00:05:00|9595.8|9590.8|9595.5|9590.5|9596.4|9591.4|9595|9590|29
1595203800000|2020-07-20 00:10:00|9595.6|9590.6|9595.5|9590.5|9596.5|9591.5|9595.1|9590.1|7
1595204100000|2020-07-20 00:15:00|9595.2|9590.2|9597.3|9592.3|9597.7|9592.7|9595.1|9590.1|9
1595204400000|2020-07-20 00:20:00|9597.2|9592.2|9595.5|9590.5|9597.2|9592.2|9595.3|9590.3|12
1595204700000|2020-07-20 00:25:00|9595.6|9590.6|9596|9591|9596|9591|9594.5|9589.5|6
1595205000000|2020-07-20 00:30:00|9596.5|9591.5|9594.5|9589.5|9596.5|9591.5|9594|9589|10
1595205300000|2020-07-20 00:35:00|9594.3|9589.3|9597.1|9592.1|9597.5|9592.5|9594.3|9589.3|19
1595205600000|2020-07-20 00:40:00|9597.2|9592.2|9599.7|9594.7|9600|9595|9597.1|9592.1|19
1595205900000|2020-07-20 00:45:00|9599.9|9594.9|9605.4|9600.4|9606.1|9601.1|9599.7|9594.7|92
1595206200000|2020-07-20 00:50:00|9605.5|9600.5|9611.1|9606.1|9612|9607|9605.1|9600.1|156
1595206500000|2020-07-20 00:55:00|9611|9606|9607.9|9602.9|9611|9606|9607.7|9602.7|43
1595206800000|2020-07-20 01:00:00|9608|9603|9613.4|9608.4|9613.9|9608.9|9607.2|9602.2|106
1595207100000|2020-07-20 01:05:00|9613.7|9608.7|9613.5|9608.5|9614.8|9609.8|9611.7|9606.7|125
1595207400000|2020-07-20 01:10:00|9613.6|9608.6|9615.5|9610.5|9616.4|9611.4|9613|9608|66
1595207700000|2020-07-20 01:15:00|9615.6|9610.6|9612.9|9607.9|9616|9611|9612.9|9607.9|59
1595208000000|2020-07-20 01:20:00|9613.4|9608.4|9611.9|9606.9|9614.7|9609.7|9611|9606|61
1595208300000|2020-07-20 01:25:00|9611.7|9606.7|9611.7|9606.7|9613.4|9608.4|9611.5|9606.5|27
1595208600000|2020-07-20 01:30:00|9611.9|9606.9|9612.5|9607.5|9615.1|9610.1|9611.5|9606.5|90
1595208900000|2020-07-20 01:35:00|9612.7|9607.7|9614|9609|9615.4|9610.4|9612.6|9607.6|22
1595209200000|2020-07-20 01:40:00|9613.9|9608.9|9613.5|9608.5|9616|9611|9613.2|9608.2|105
1595209500000|2020-07-20 01:45:00|9613.4|9608.4|9616|9611|9616.8|9611.8|9613.4|9608.4|33
1595209800000|2020-07-20 01:50:00|9615.9|9610.9|9615.4|9610.4|9616.8|9611.8|9614.4|9609.4|49
1595210100000|2020-07-20 01:55:00|9615.5|9610.5|9613.5|9608.5|9615.7|9610.7|9613|9608|28
1595210400000|2020-07-20 02:00:00|9613.6|9608.6|9615.2|9610.2|9615.4|9610.4|9613.2|9608.2|21
1595210700000|2020-07-20 02:05:00|9615.1|9610.1|9613.4|9608.4|9615.2|9610.2|9612.6|9607.6|30
1595211000000|2020-07-20 02:10:00|9613.6|9608.6|9612.7|9607.7|9613.9|9608.9|9612|9607|12
1595211300000|2020-07-20 02:15:00|9612.6|9607.6|9611.9|9606.9|9612.8|9607.8|9611.2|9606.2|13
1595211600000|2020-07-20 02:20:00|9611.7|9606.7|9612.5|9607.5|9613.4|9608.4|9611.7|9606.7|21
1595211900000|2020-07-20 02:25:00|9612.6|9607.6|9613.9|9608.9|9614.3|9609.3|9612|9607|19
1595212200000|2020-07-20 02:30:00|9614|9609|9612.9|9607.9|9614.9|9609.9|9612.7|9607.7|15
1595212500000|2020-07-20 02:35:00|9613.1|9608.1|9612|9607|9613.6|9608.6|9611.9|9606.9|29
1595212800000|2020-07-20 02:40:00|9611.6|9606.6|9611.3|9606.3|9612.4|9607.4|9611.2|9606.2|9
1595213100000|2020-07-20 02:45:00|9611.2|9606.2|9611.4|9606.4|9611.9|9606.9|9610.9|9605.9|5
1595213400000|2020-07-20 02:50:00|9611.2|9606.2|9612.4|9607.4|9612.6|9607.6|9611|9606|13
1595213700000|2020-07-20 02:55:00|9612.2|9607.2|9613.9|9608.9|9614.8|9609.8|9612.2|9607.2|12
1595214000000|2020-07-20 03:00:00|9614.1|9609.1|9614.2|9609.2|9614.6|9609.6|9613.1|9608.1|15
1595214300000|2020-07-20 03:05:00|9614.4|9609.4|9615.5|9610.5|9615.5|9610.5|9613|9608|6
1595214600000|2020-07-20 03:10:00|9615.4|9610.4|9614|9609|9615.4|9610.4|9613.5|9608.5|54
1595214900000|2020-07-20 03:15:00|9613.5|9608.5|9613.5|9608.5|9613.5|9608.5|9612.1|9607.1|4
1595215200000|2020-07-20 03:20:00|9613.9|9608.9|9613.5|9608.5|9614|9609|9613|9608|6
1595215500000|2020-07-20 03:25:00|9613.3|9608.3|9613|9608|9613.5|9608.5|9612.5|9607.5|5
1595215800000|2020-07-20 03:30:00|9613.1|9608.1|9612.3|9607.3|9614.4|9609.4|9611.8|9606.8|14
1595216100000|2020-07-20 03:35:00|9612.5|9607.5|9611.1|9606.1|9612.5|9607.5|9610.5|9605.5|5
1595216400000|2020-07-20 03:40:00|9611|9606|9610|9605|9611.5|9606.5|9609.6|9604.6|11
1595216700000|2020-07-20 03:45:00|9609.9|9604.9|9608.4|9603.4|9610|9605|9608|9603|31
1595217000000|2020-07-20 03:50:00|9608.5|9603.5|9612.6|9607.6|9614|9609|9608.4|9603.4|63
1595217300000|2020-07-20 03:55:00|9612.8|9607.8|9612.5|9607.5|9613|9608|9612|9607|7
1595217600000|2020-07-20 04:00:00|9612|9607|9612.5|9607.5|9613.8|9608.8|9611.9|9606.9|13
1595217900000|2020-07-20 04:05:00|9612.6|9607.6|9612.6|9607.6|9613|9608|9612|9607|3
1595218200000|2020-07-20 04:10:00|9612.5|9607.5|9611.8|9606.8|9612.5|9607.5|9611.6|9606.6|4
1595218500000|2020-07-20 04:15:00|9611.6|9606.6|9607.7|9602.7|9612|9607|9604.9|9599.9|352
1595218800000|2020-07-20 04:20:00|9607.9|9602.9|9608.7|9603.7|9609.5|9604.5|9607.5|9602.5|36
1595219100000|2020-07-20 04:25:00|9608.9|9603.9|9607.9|9602.9|9609.3|9604.3|9607.6|9602.6|3
1595219400000|2020-07-20 04:30:00|9608.2|9603.2|9607|9602|9608.8|9603.8|9606.5|9601.5|50
1595219700000|2020-07-20 04:35:00|9606.9|9601.9|9605.3|9600.3|9607.8|9602.8|9604.4|9599.4|12
1595220000000|2020-07-20 04:40:00|9605.5|9600.5|9605.4|9600.4|9606.3|9601.3|9604.7|9599.7|12
1595220300000|2020-07-20 04:45:00|9605.3|9600.3|9606.8|9601.8|9606.8|9601.8|9605.1|9600.1|4
1595220600000|2020-07-20 04:50:00|9606.9|9601.9|9606.1|9601.1|9607.2|9602.2|9606|9601|7
1595220900000|2020-07-20 04:55:00|9606|9601|9598.2|9593.2|9606.8|9601.8|9598.2|9593.2|205
1595221200000|2020-07-20 05:00:00|9598|9593|9596.9|9591.9|9601.6|9596.6|9595.7|9590.7|275
1595221500000|2020-07-20 05:05:00|9597.1|9592.1|9599.1|9594.1|9599.1|9594.1|9595.7|9590.7|129
1595221800000|2020-07-20 05:10:00|9599.2|9594.2|9599.9|9594.9|9600.6|9595.6|9598|9593|17
1595222100000|2020-07-20 05:15:00|9599.6|9594.6|9598|9593|9599.7|9594.7|9597.7|9592.7|10
1595222400000|2020-07-20 05:20:00|9597.9|9592.9|9596.4|9591.4|9598.2|9593.2|9595.9|9590.9|13
1595222700000|2020-07-20 05:25:00|9596.2|9591.2|9597.4|9592.4|9598.2|9593.2|9596.2|9591.2|18
1595223000000|2020-07-20 05:30:00|9597.3|9592.3|9592.4|9587.4|9597.4|9592.4|9589.6|9584.6|87
1595223300000|2020-07-20 05:35:00|9592.2|9587.2|9589.9|9584.9|9592.2|9587.2|9588.9|9583.9|69
1595223600000|2020-07-20 05:40:00|9590|9585|9591.2|9586.2|9591.4|9586.4|9589.6|9584.6|27
1595223900000|2020-07-20 05:45:00|9591.3|9586.3|9592.9|9587.9|9593.7|9588.7|9591|9586|16
1595224200000|2020-07-20 05:50:00|9593|9588|9594|9589|9595.5|9590.5|9592.9|9587.9|77
1595224500000|2020-07-20 05:55:00|9593.6|9588.6|9592.3|9587.3|9594.4|9589.4|9591.9|9586.9|24
1595224800000|2020-07-20 06:00:00|9592.4|9587.4|9586.4|9581.4|9594.1|9589.1|9585.1|9580.1|146
1595225100000|2020-07-20 06:05:00|9586.5|9581.5|9585.5|9580.5|9588|9583|9583.2|9578.2|43
1595225400000|2020-07-20 06:10:00|9585.4|9580.4|9585|9580|9585.5|9580.5|9583.6|9578.6|32
1595225700000|2020-07-20 06:15:00|9585.2|9580.2|9587.5|9582.5|9588.4|9583.4|9585.1|9580.1|86
1595226000000|2020-07-20 06:20:00|9587.1|9582.1|9583.8|9578.8|9587.9|9582.9|9583.6|9578.6|47
1595226300000|2020-07-20 06:25:00|9583.9|9578.9|9585.7|9580.7|9586.4|9581.4|9583.5|9578.5|67
1595226600000|2020-07-20 06:30:00|9585.9|9580.9|9585|9580|9587.4|9582.4|9583.5|9578.5|32
1595226900000|2020-07-20 06:35:00|9585.1|9580.1|9582.7|9577.7|9585.5|9580.5|9582.5|9577.5|54
1595227200000|2020-07-20 06:40:00|9582.6|9577.6|9584.4|9579.4|9584.4|9579.4|9582.5|9577.5|8
1595227500000|2020-07-20 06:45:00|9584.3|9579.3|9584.6|9579.6|9585.4|9580.4|9583.6|9578.6|115
1595227800000|2020-07-20 06:50:00|9584.4|9579.4|9583.6|9578.6|9586|9581|9583.5|9578.5|75
1595228100000|2020-07-20 06:55:00|9583.4|9578.4|9587.5|9582.5|9588.1|9583.1|9583.1|9578.1|263
1595228400000|2020-07-20 07:00:00|9587.8|9582.8|9594.1|9589.1|9594.4|9589.4|9587.4|9582.4|251
1595228700000|2020-07-20 07:05:00|9594.3|9589.3|9595.8|9590.8|9597.9|9592.9|9593.1|9588.1|325
1595229000000|2020-07-20 07:10:00|9595.7|9590.7|9593.7|9588.7|9596.1|9591.1|9592.9|9587.9|49
1595229300000|2020-07-20 07:15:00|9594|9589|9590.1|9585.1|9594.5|9589.5|9590.1|9585.1|25
1595229600000|2020-07-20 07:20:00|9590.2|9585.2|9593.1|9588.1|9593.1|9588.1|9588.5|9583.5|63
1595229900000|2020-07-20 07:25:00|9593|9588|9591.5|9586.5|9595.1|9590.1|9589.7|9584.7|41
1595230200000|2020-07-20 07:30:00|9591.8|9586.8|9592.3|9587.3|9592.6|9587.6|9589.2|9584.2|39
1595230500000|2020-07-20 07:35:00|9592.2|9587.2|9591.6|9586.6|9594.5|9589.5|9590.8|9585.8|33
1595230800000|2020-07-20 07:40:00|9591.7|9586.7|9589.1|9584.1|9592|9587|9589.1|9584.1|91
1595231100000|2020-07-20 07:45:00|9588.7|9583.7|9591.4|9586.4|9592.5|9587.5|9588.7|9583.7|19
1595231400000|2020-07-20 07:50:00|9591.5|9586.5|9586.1|9581.1|9592|9587|9585|9580|68
1595231700000|2020-07-20 07:55:00|9586.3|9581.3|9584.7|9579.7|9587.4|9582.4|9584.2|9579.2|50
1595232000000|2020-07-20 08:00:00|9584.6|9579.6|9588.5|9583.5|9588.9|9583.9|9583|9578|32
1595232300000|2020-07-20 08:05:00|9588.6|9583.6|9588.6|9583.6|9591|9586|9587.6|9582.6|47
1595232600000|2020-07-20 08:10:00|9588.3|9583.3|9591.6|9586.6|9592.7|9587.7|9587.6|9582.6|89
1595232900000|2020-07-20 08:15:00|9591.7|9586.7|9588.1|9583.1|9591.7|9586.7|9587.6|9582.6|14
1595233200000|2020-07-20 08:20:00|9588.2|9583.2|9586.1|9581.1|9589.9|9584.9|9586.1|9581.1|24
1595233500000|2020-07-20 08:25:00|9585.9|9580.9|9584.1|9579.1|9586.6|9581.6|9584.1|9579.1|37
1595233800000|2020-07-20 08:30:00|9583.9|9578.9|9578.2|9573.2|9583.9|9578.9|9577.1|9572.1|100
1595234100000|2020-07-20 08:35:00|9578.1|9573.1|9579.9|9574.9|9580.9|9575.9|9577|9572|39
1595234400000|2020-07-20 08:40:00|9579.6|9574.6|9577|9572|9579.9|9574.9|9576.7|9571.7|61
1595234700000|2020-07-20 08:45:00|9577.1|9572.1|9578.6|9573.6|9579|9574|9576.7|9571.7|25
1595235000000|2020-07-20 08:50:00|9578.3|9573.3|9580.9|9575.9|9581.7|9576.7|9578.1|9573.1|59
1595235300000|2020-07-20 08:55:00|9581.1|9576.1|9581.3|9576.3|9582|9577|9580.1|9575.1|40
1595235600000|2020-07-20 09:00:00|9581.6|9576.6|9582.1|9577.1|9582.2|9577.2|9579.1|9574.1|33
1595235900000|2020-07-20 09:05:00|9582.2|9577.2|9580.5|9575.5|9583.7|9578.7|9579.7|9574.7|29
1595236200000|2020-07-20 09:10:00|9580.2|9575.2|9580.1|9575.1|9581.2|9576.2|9579.2|9574.2|8
1595236500000|2020-07-20 09:15:00|9579.8|9574.8|9582|9577|9584|9579|9579.8|9574.8|118
1595236800000|2020-07-20 09:20:00|9582.1|9577.1|9582|9577|9582.9|9577.9|9580.8|9575.8|17
1595237100000|2020-07-20 09:25:00|9581.8|9576.8|9581.7|9576.7|9582.6|9577.6|9580.7|9575.7|19
1595237400000|2020-07-20 09:30:00|9581.6|9576.6|9582.2|9577.2|9582.5|9577.5|9580.6|9575.6|30
1595237700000|2020-07-20 09:35:00|9582.1|9577.1|9583|9578|9584.6|9579.6|9581.6|9576.6|20
1595238000000|2020-07-20 09:40:00|9582.8|9577.8|9581.5|9576.5|9582.9|9577.9|9580.6|9575.6|42
1595238300000|2020-07-20 09:45:00|9581.3|9576.3|9582.2|9577.2|9584|9579|9581.3|9576.3|14
1595238600000|2020-07-20 09:50:00|9582.1|9577.1|9584|9579|9584.7|9579.7|9581.3|9576.3|14
1595238900000|2020-07-20 09:55:00|9583.8|9578.8|9583.5|9578.5|9584.1|9579.1|9581.6|9576.6|5
1595239200000|2020-07-20 10:00:00|9583.4|9578.4|9583.5|9578.5|9584|9579|9581.9|9576.9|24
1595239500000|2020-07-20 10:05:00|9583.3|9578.3|9584.1|9579.1|9584.2|9579.2|9583.1|9578.1|9
1595239800000|2020-07-20 10:10:00|9584|9579|9584.5|9579.5|9585.5|9580.5|9583.1|9578.1|9
1595240100000|2020-07-20 10:15:00|9584.6|9579.6|9585.3|9580.3|9587.5|9582.5|9584.5|9579.5|33
1595240400000|2020-07-20 10:20:00|9585.2|9580.2|9582|9577|9586.5|9581.5|9581.6|9576.6|2
1595240700000|2020-07-20 10:25:00|9581.8|9576.8|9582.6|9577.6|9583.5|9578.5|9581.3|9576.3|10
1595241000000|2020-07-20 10:30:00|9582.3|9577.3|9579.2|9574.2|9582.5|9577.5|9579.1|9574.1|35
1595241300000|2020-07-20 10:35:00|9579.1|9574.1|9578.2|9573.2|9580|9575|9578.1|9573.1|17
1595241600000|2020-07-20 10:40:00|9578.4|9573.4|9578.2|9573.2|9578.5|9573.5|9577.1|9572.1|29
1595241900000|2020-07-20 10:45:00|9578.1|9573.1|9580.2|9575.2|9580.6|9575.6|9578.1|9573.1|34
1595242200000|2020-07-20 10:50:00|9580.5|9575.5|9583.5|9578.5|9583.5|9578.5|9579.9|9574.9|60
1595242500000|2020-07-20 10:55:00|9583.2|9578.2|9581.6|9576.6|9585.5|9580.5|9581.6|9576.6|100
1595242800000|2020-07-20 11:00:00|9581.5|9576.5|9578.6|9573.6|9581.5|9576.5|9578.6|9573.6|71
1595243100000|2020-07-20 11:05:00|9578.5|9573.5|9573.5|9568.5|9578.5|9573.5|9573.1|9568.1|283
1595243400000|2020-07-20 11:10:00|9573.6|9568.6|9574.2|9569.2|9576.8|9571.8|9571.6|9566.6|110
1595243700000|2020-07-20 11:15:00|9574.1|9569.1|9574.8|9569.8|9575.4|9570.4|9572.4|9567.4|236
1595244000000|2020-07-20 11:20:00|9574.7|9569.7|9576.7|9571.7|9577.7|9572.7|9574.6|9569.6|51
1595244300000|2020-07-20 11:25:00|9576.9|9571.9|9575.5|9570.5|9577.5|9572.5|9574.1|9569.1|19
1595244600000|2020-07-20 11:30:00|9575.9|9570.9|9573.8|9568.8|9577.1|9572.1|9573.8|9568.8|85
1595244900000|2020-07-20 11:35:00|9573.7|9568.7|9575.2|9570.2|9575.5|9570.5|9572.6|9567.6|31
1595245200000|2020-07-20 11:40:00|9575|9570|9571.1|9566.1|9575.2|9570.2|9570.7|9565.7|179
1595245500000|2020-07-20 11:45:00|9571|9566|9572.1|9567.1|9573.5|9568.5|9570.6|9565.6|112
1595245800000|2020-07-20 11:50:00|9572|9567|9572.5|9567.5|9573.5|9568.5|9569.7|9564.7|101
1595246100000|2020-07-20 11:55:00|9572.7|9567.7|9581|9576|9581.7|9576.7|9572.5|9567.5|540
1595246400000|2020-07-20 12:00:00|9580.5|9575.5|9582.9|9577.9|9583|9578|9578.5|9573.5|79
1595246700000|2020-07-20 12:05:00|9583|9578|9579.7|9574.7|9583.7|9578.7|9578.7|9573.7|64
1595247000000|2020-07-20 12:10:00|9579.9|9574.9|9580|9575|9580.9|9575.9|9579.5|9574.5|17
1595247300000|2020-07-20 12:15:00|9579.9|9574.9|9584.1|9579.1|9584.9|9579.9|9579.7|9574.7|55
1595247600000|2020-07-20 12:20:00|9584|9579|9582.1|9577.1|9584.3|9579.3|9581.5|9576.5|72
1595247900000|2020-07-20 12:25:00|9582.2|9577.2|9580.8|9575.8|9582.3|9577.3|9579.8|9574.8|39
1595248200000|2020-07-20 12:30:00|9580.4|9575.4|9579.5|9574.5|9580.6|9575.6|9577.9|9572.9|106
1595248500000|2020-07-20 12:35:00|9579.4|9574.4|9583.1|9578.1|9583.3|9578.3|9578|9573|99
1595248800000|2020-07-20 12:40:00|9583|9578|9583.9|9578.9|9584.7|9579.7|9581.9|9576.9|42
1595249100000|2020-07-20 12:45:00|9583.8|9578.8|9588.4|9583.4|9589.8|9584.8|9583.4|9578.4|136
1595249400000|2020-07-20 12:50:00|9588.6|9583.6|9590.8|9585.8|9595.8|9590.8|9588.5|9583.5|213
1595249700000|2020-07-20 12:55:00|9590.7|9585.7|9597.9|9592.9|9598.6|9593.6|9590.5|9585.5|129
1595250000000|2020-07-20 13:00:00|9597.8|9592.8|9592.1|9587.1|9597.9|9592.9|9591.8|9586.8|136
1595250300000|2020-07-20 13:05:00|9592|9587|9591.9|9586.9|9595.6|9590.6|9590.6|9585.6|49
1595250600000|2020-07-20 13:10:00|9591.8|9586.8|9593.3|9588.3|9595.2|9590.2|9591.8|9586.8|60
1595250900000|2020-07-20 13:15:00|9593.2|9588.2|9589.9|9584.9|9593.2|9588.2|9589.5|9584.5|72
1595251200000|2020-07-20 13:20:00|9590.2|9585.2|9591.8|9586.8|9592.8|9587.8|9589.8|9584.8|28
1595251500000|2020-07-20 13:25:00|9591.9|9586.9|9589.8|9584.8|9592.3|9587.3|9589.8|9584.8|27
1595251800000|2020-07-20 13:30:00|9590|9585|9590.8|9585.8|9592.3|9587.3|9589.3|9584.3|86
1595252100000|2020-07-20 13:35:00|9590.9|9585.9|9597.6|9592.6|9597.8|9592.8|9589.3|9584.3|224
1595252400000|2020-07-20 13:40:00|9597.5|9592.5|9604.3|9599.3|9606.8|9601.8|9596.4|9591.4|248
1595252700000|2020-07-20 13:45:00|9604.4|9599.4|9601.8|9596.8|9605.2|9600.2|9600.8|9595.8|196
1595253000000|2020-07-20 13:50:00|9601.9|9596.9|9599.8|9594.8|9603.2|9598.2|9599.4|9594.4|80
1595253300000|2020-07-20 13:55:00|9599.6|9594.6|9596.8|9591.8|9600.4|9595.4|9595.5|9590.5|86
1595253600000|2020-07-20 14:00:00|9596.9|9591.9|9599.8|9594.8|9601.3|9596.3|9596.8|9591.8|93
1595253900000|2020-07-20 14:05:00|9599.6|9594.6|9596.4|9591.4|9599.6|9594.6|9595|9590|90
1595254200000|2020-07-20 14:10:00|9596.3|9591.3|9594.3|9589.3|9597.8|9592.8|9593.6|9588.6|134
1595254500000|2020-07-20 14:15:00|9594.5|9589.5|9593.3|9588.3|9594.8|9589.8|9592.6|9587.6|45
1595254800000|2020-07-20 14:20:00|9593.1|9588.1|9590.5|9585.5|9595.2|9590.2|9590.1|9585.1|59
1595255100000|2020-07-20 14:25:00|9590.7|9585.7|9586.4|9581.4|9593.6|9588.6|9586.4|9581.4|218
1595255400000|2020-07-20 14:30:00|9586.5|9581.5|9586.6|9581.6|9587.6|9582.6|9585.7|9580.7|86
1595255700000|2020-07-20 14:35:00|9586.5|9581.5|9583.4|9578.4|9586.6|9581.6|9581.9|9576.9|266
1595256000000|2020-07-20 14:40:00|9583.2|9578.2|9583.6|9578.6|9584|9579|9580.3|9575.3|111
1595256300000|2020-07-20 14:45:00|9583.8|9578.8|9580.9|9575.9|9584.3|9579.3|9580.1|9575.1|68
1595256600000|2020-07-20 14:50:00|9581.1|9576.1|9579.8|9574.8|9582.8|9577.8|9579.3|9574.3|49
1595256900000|2020-07-20 14:55:00|9579.6|9574.6|9582.1|9577.1|9584|9579|9577.3|9572.3|140
1595257200000|2020-07-20 15:00:00|9581.9|9576.9|9582.1|9577.1|9582.8|9577.8|9580.3|9575.3|89
1595257500000|2020-07-20 15:05:00|9582|9577|9579.9|9574.9|9582|9577|9579.4|9574.4|24
1595257800000|2020-07-20 15:10:00|9579.8|9574.8|9580.3|9575.3|9580.3|9575.3|9577.4|9572.4|77
1595258100000|2020-07-20 15:15:00|9580.2|9575.2|9581.3|9576.3|9582.2|9577.2|9579.6|9574.6|35
1595258400000|2020-07-20 15:20:00|9581.1|9576.1|9580.6|9575.6|9581.5|9576.5|9579.1|9574.1|48
1595258700000|2020-07-20 15:25:00|9580.8|9575.8|9581.8|9576.8|9581.8|9576.8|9579.1|9574.1|33
1595259000000|2020-07-20 15:30:00|9581.6|9576.6|9580.2|9575.2|9582.3|9577.3|9580.2|9575.2|61
1595259300000|2020-07-20 15:35:00|9580.1|9575.1|9582.9|9577.9|9583.8|9578.8|9579.5|9574.5|38
1595259600000|2020-07-20 15:40:00|9582.7|9577.7|9581.3|9576.3|9582.8|9577.8|9580.3|9575.3|207
1595259900000|2020-07-20 15:45:00|9581.4|9576.4|9580.1|9575.1|9582.2|9577.2|9578.4|9573.4|242
1595260200000|2020-07-20 15:50:00|9580.3|9575.3|9580.3|9575.3|9582.3|9577.3|9580|9575|28
1595260500000|2020-07-20 15:55:00|9580.4|9575.4|9578.9|9573.9|9580.7|9575.7|9578.8|9573.8|34
1595260800000|2020-07-20 16:00:00|9579|9574|9578.4|9573.4|9579.4|9574.4|9577.5|9572.5|37
1595261100000|2020-07-20 16:05:00|9578.7|9573.7|9579.8|9574.8|9580.3|9575.3|9578.7|9573.7|10
1595261400000|2020-07-20 16:10:00|9579.9|9574.9|9580|9575|9580.9|9575.9|9578.9|9573.9|25
1595261700000|2020-07-20 16:15:00|9579.9|9574.9|9578.3|9573.3|9580.2|9575.2|9578.3|9573.3|22
1595262000000|2020-07-20 16:20:00|9578.4|9573.4|9584.3|9579.3|9584.3|9579.3|9578.4|9573.4|66
1595262300000|2020-07-20 16:25:00|9584.4|9579.4|9585.1|9580.1|9585.7|9580.7|9583.8|9578.8|20
1595262600000|2020-07-20 16:30:00|9585|9580|9583.8|9578.8|9585.5|9580.5|9583.4|9578.4|45
1595262900000|2020-07-20 16:35:00|9583.6|9578.6|9582|9577|9584|9579|9581.8|9576.8|15
1595263200000|2020-07-20 16:40:00|9581.8|9576.8|9582|9577|9582.3|9577.3|9581.3|9576.3|16
1595263500000|2020-07-20 16:45:00|9581.8|9576.8|9581.7|9576.7|9582.8|9577.8|9580.8|9575.8|65
1595263800000|2020-07-20 16:50:00|9581.8|9576.8|9583.3|9578.3|9583.9|9578.9|9581.3|9576.3|11
1595264100000|2020-07-20 16:55:00|9583.1|9578.1|9582.8|9577.8|9585.4|9580.4|9582.6|9577.6|23
1595264400000|2020-07-20 17:00:00|9582.4|9577.4|9582.6|9577.6|9583.3|9578.3|9581.8|9576.8|126
1595264700000|2020-07-20 17:05:00|9582.4|9577.4|9581.9|9576.9|9582.6|9577.6|9581.7|9576.7|107
1595265000000|2020-07-20 17:10:00|9582|9577|9583.8|9578.8|9584.3|9579.3|9581.9|9576.9|34
1595265300000|2020-07-20 17:15:00|9583.6|9578.6|9581.9|9576.9|9583.6|9578.6|9578.9|9573.9|58
1595265600000|2020-07-20 17:20:00|9582|9577|9582.3|9577.3|9582.5|9577.5|9580.7|9575.7|48
1595265900000|2020-07-20 17:25:00|9582.1|9577.1|9581.5|9576.5|9582.5|9577.5|9581.5|9576.5|31
1595266200000|2020-07-20 17:30:00|9581.4|9576.4|9582.7|9577.7|9582.9|9577.9|9580.9|9575.9|18
1595266500000|2020-07-20 17:35:00|9582.9|9577.9|9585|9580|9585.3|9580.3|9582.4|9577.4|98
1595266800000|2020-07-20 17:40:00|9585.3|9580.3|9582|9577|9585.3|9580.3|9581.1|9576.1|13
1595267100000|2020-07-20 17:45:00|9581.9|9576.9|9583.6|9578.6|9583.8|9578.8|9581.8|9576.8|12
1595267400000|2020-07-20 17:50:00|9583.8|9578.8|9583.3|9578.3|9583.8|9578.8|9582.9|9577.9|7
1595267700000|2020-07-20 17:55:00|9583.1|9578.1|9583.9|9578.9|9584.3|9579.3|9582.9|9577.9|30
1595268000000|2020-07-20 18:00:00|9583.6|9578.6|9583.3|9578.3|9584.3|9579.3|9583|9578|10
1595268300000|2020-07-20 18:05:00|9583.1|9578.1|9583.3|9578.3|9583.3|9578.3|9582.4|9577.4|15
1595268600000|2020-07-20 18:10:00|9583.1|9578.1|9583.8|9578.8|9584.6|9579.6|9582.9|9577.9|27
1595268900000|2020-07-20 18:15:00|9583.6|9578.6|9583.8|9578.8|9583.9|9578.9|9583.1|9578.1|15
1595269200000|2020-07-20 18:20:00|9583.7|9578.7|9580.9|9575.9|9584.1|9579.1|9580.9|9575.9|34
1595269500000|2020-07-20 18:25:00|9581|9576|9582.8|9577.8|9582.9|9577.9|9581|9576|49
1595269800000|2020-07-20 18:30:00|9582.9|9577.9|9582.9|9577.9|9583.6|9578.6|9582.9|9577.9|26
1595270100000|2020-07-20 18:35:00|9582.7|9577.7|9581.6|9576.6|9582.7|9577.7|9581|9576|41
1595270400000|2020-07-20 18:40:00|9581.4|9576.4|9580.6|9575.6|9581.5|9576.5|9579.9|9574.9|7
1595270700000|2020-07-20 18:45:00|9580.4|9575.4|9580.1|9575.1|9580.9|9575.9|9580|9575|9
1595271000000|2020-07-20 18:50:00|9579.9|9574.9|9579.3|9574.3|9580.5|9575.5|9578.9|9573.9|37
1595271300000|2020-07-20 18:55:00|9579.4|9574.4|9579.9|9574.9|9580.1|9575.1|9579|9574|169
1595271600000|2020-07-20 19:00:00|9579.7|9574.7|9580.3|9575.3|9580.8|9575.8|9578.9|9573.9|51
1595271900000|2020-07-20 19:05:00|9580.4|9575.4|9579.8|9574.8|9580.7|9575.7|9579.6|9574.6|17
1595272200000|2020-07-20 19:10:00|9579.6|9574.6|9581.5|9576.5|9582|9577|9579.4|9574.4|10
1595272500000|2020-07-20 19:15:00|9581.8|9576.8|9580.8|9575.8|9581.9|9576.9|9579.8|9574.8|12
1595272800000|2020-07-20 19:20:00|9580.6|9575.6|9579.3|9574.3|9580.8|9575.8|9578.9|9573.9|57
1595273100000|2020-07-20 19:25:00|9579.5|9574.5|9580|9575|9580|9575|9578.4|9573.4|23
1595273400000|2020-07-20 19:30:00|9580.2|9575.2|9579.8|9574.8|9580.7|9575.7|9579.6|9574.6|7
1595273700000|2020-07-20 19:35:00|9579.6|9574.6|9579.8|9574.8|9580.1|9575.1|9579.4|9574.4|7
1595274000000|2020-07-20 19:40:00|9579.6|9574.6|9579.4|9574.4|9580.3|9575.3|9579.1|9574.1|13
1595274300000|2020-07-20 19:45:00|9579.5|9574.5|9579.4|9574.4|9579.9|9574.9|9579.1|9574.1|20
1595274600000|2020-07-20 19:50:00|9579.3|9574.3|9578.9|9573.9|9580.3|9575.3|9578.7|9573.7|23
1595274900000|2020-07-20 19:55:00|9579|9574|9577.3|9572.3|9579.5|9574.5|9577.3|9572.3|56
1595275200000|2020-07-20 20:00:00|9577.4|9572.4|9579.3|9574.3|9580.2|9575.2|9577.2|9572.2|6
1595275500000|2020-07-20 20:05:00|9579.1|9574.1|9579.5|9574.5|9579.7|9574.7|9579|9574|28
1595275800000|2020-07-20 20:10:00|9579.4|9574.4|9577.8|9572.8|9579.5|9574.5|9577.8|9572.8|39
1595276100000|2020-07-20 20:15:00|9577.6|9572.6|9578.7|9573.7|9578.7|9573.7|9576.8|9571.8|15
1595276400000|2020-07-20 20:20:00|9578.8|9573.8|9578.9|9573.9|9579.3|9574.3|9578.7|9573.7|9
1595276700000|2020-07-20 20:25:00|9579.1|9574.1|9578.3|9573.3|9579.2|9574.2|9578.3|9573.3|9
1595277000000|2020-07-20 20:30:00|9578|9573|9577.8|9572.8|9578.2|9573.2|9577.8|9572.8|1
1595277300000|2020-07-20 20:35:00|9577.9|9572.9|9577.2|9572.2|9578.1|9573.1|9576.9|9571.9|12
1595277600000|2020-07-20 20:40:00|9577|9572|9577.4|9572.4|9577.7|9572.7|9576.8|9571.8|4
1595277900000|2020-07-20 20:45:00|9577.3|9572.3|9577.1|9572.1|9577.8|9572.8|9576.8|9571.8|7
1595278200000|2020-07-20 20:50:00|9577.3|9572.3|9577.3|9572.3|9577.9|9572.9|9577|9572|7
1595278500000|2020-07-20 20:55:00|9577.4|9572.4|9579.7|9574.7|9579.7|9574.7|9576.5|9571.5|24
1595289600000|2020-07-21 00:00:00|9568.8|9563.8|9569|9564|9570.7|9565.7|9567.6|9562.6|94
1595289900000|2020-07-21 00:05:00|9568.7|9563.7|9566.8|9561.8|9568.7|9563.7|9565.5|9560.5|127
1595290200000|2020-07-21 00:10:00|9566.6|9561.6|9567.1|9562.1|9567.1|9562.1|9565.7|9560.7|23
1595290500000|2020-07-21 00:15:00|9567|9562|9567|9562|9567.3|9562.3|9565.7|9560.7|16
1595290800000|2020-07-21 00:20:00|9566.7|9561.7|9568.2|9563.2|9568.5|9563.5|9566.7|9561.7|5
1595291100000|2020-07-21 00:25:00|9568.3|9563.3|9567.5|9562.5|9569|9564|9567.5|9562.5|18
1595291400000|2020-07-21 00:30:00|9567.4|9562.4|9563.4|9558.4|9567.7|9562.7|9563.4|9558.4|96
1595291700000|2020-07-21 00:35:00|9563.2|9558.2|9564.5|9559.5|9564.7|9559.7|9562.5|9557.5|45
1595292000000|2020-07-21 00:40:00|9564.7|9559.7|9567.3|9562.3|9567.7|9562.7|9564.5|9559.5|20
1595292300000|2020-07-21 00:45:00|9567.1|9562.1|9567|9562|9568.5|9563.5|9565.6|9560.6|9
1595292600000|2020-07-21 00:50:00|9566.9|9561.9|9569.2|9564.2|9569.7|9564.7|9566.8|9561.8|17
1595292900000|2020-07-21 00:55:00|9569|9564|9569|9564|9569.5|9564.5|9567.9|9562.9|17
1595293200000|2020-07-21 01:00:00|9568.9|9563.9|9566.5|9561.5|9568.9|9563.9|9566.5|9561.5|32
1595293500000|2020-07-21 01:05:00|9566.7|9561.7|9567.7|9562.7|9567.7|9562.7|9565.9|9560.9|18
1595293800000|2020-07-21 01:10:00|9567.5|9562.5|9568.5|9563.5|9568.9|9563.9|9567.4|9562.4|5
1595294100000|2020-07-21 01:15:00|9568.7|9563.7|9567.4|9562.4|9568.8|9563.8|9567.3|9562.3|23
1595294400000|2020-07-21 01:20:00|9567.2|9562.2|9567.7|9562.7|9567.7|9562.7|9566.8|9561.8|10
1595294700000|2020-07-21 01:25:00|9567.5|9562.5|9565.9|9560.9|9568|9563|9565.8|9560.8|18
1595295000000|2020-07-21 01:30:00|9565.8|9560.8|9564.3|9559.3|9567.5|9562.5|9564.3|9559.3|17
1595295300000|2020-07-21 01:35:00|9564|9559|9565.1|9560.1|9565.2|9560.2|9563.4|9558.4|77
1595295600000|2020-07-21 01:40:00|9565.2|9560.2|9567.3|9562.3|9567.3|9562.3|9563.5|9558.5|13
1595295900000|2020-07-21 01:45:00|9567.6|9562.6|9567.2|9562.2|9567.6|9562.6|9566.2|9561.2|15
1595296200000|2020-07-21 01:50:00|9567|9562|9568.5|9563.5|9568.5|9563.5|9566.3|9561.3|24
1595296500000|2020-07-21 01:55:00|9568.3|9563.3|9566.6|9561.6|9568.3|9563.3|9566.4|9561.4|10
1595296800000|2020-07-21 02:00:00|9566.4|9561.4|9567.3|9562.3|9567.3|9562.3|9566.3|9561.3|11
1595297100000|2020-07-21 02:05:00|9567.2|9562.2|9564.3|9559.3|9567.2|9562.2|9563.8|9558.8|14
1595297400000|2020-07-21 02:10:00|9564.7|9559.7|9564.2|9559.2|9565.3|9560.3|9563.8|9558.8|4
1595297700000|2020-07-21 02:15:00|9564|9559|9565.5|9560.5|9565.7|9560.7|9563.4|9558.4|8
1595298000000|2020-07-21 02:20:00|9565.7|9560.7|9565.3|9560.3|9566.3|9561.3|9565.2|9560.2|7
1595298300000|2020-07-21 02:25:00|9565.5|9560.5|9567.3|9562.3|9567.5|9562.5|9565.3|9560.3|4
1595298600000|2020-07-21 02:30:00|9567.2|9562.2|9566|9561|9567.2|9562.2|9565.7|9560.7|14
1595298900000|2020-07-21 02:35:00|9565.8|9560.8|9565|9560|9566|9561|9564.7|9559.7|19
1595299200000|2020-07-21 02:40:00|9565.3|9560.3|9565.2|9560.2|9566.2|9561.2|9565|9560|4
1595299500000|2020-07-21 02:45:00|9565|9560|9565|9560|9565.7|9560.7|9565|9560|4
1595299800000|2020-07-21 02:50:00|9565.2|9560.2|9565.9|9560.9|9566.2|9561.2|9564.8|9559.8|8
1595300100000|2020-07-21 02:55:00|9565.8|9560.8|9565.7|9560.7|9565.8|9560.8|9565|9560|1
1595300400000|2020-07-21 03:00:00|9565.3|9560.3|9565.8|9560.8|9566.8|9561.8|9565|9560|6
1595300700000|2020-07-21 03:05:00|9565.7|9560.7|9565.2|9560.2|9566.1|9561.1|9565|9560|7
1595301000000|2020-07-21 03:10:00|9565|9560|9565.2|9560.2|9565.8|9560.8|9564.2|9559.2|8
1595301300000|2020-07-21 03:15:00|9565|9560|9564.2|9559.2|9565.7|9560.7|9563.8|9558.8|17
1595301600000|2020-07-21 03:20:00|9564.3|9559.3|9565.3|9560.3|9565.3|9560.3|9564.3|9559.3|10
1595301900000|2020-07-21 03:25:00|9565|9560|9559.7|9554.7|9565.3|9560.3|9558.5|9553.5|411
1595302200000|2020-07-21 03:30:00|9559.5|9554.5|9571.5|9566.5|9573.3|9568.3|9559.3|9554.3|326
1595302500000|2020-07-21 03:35:00|9571.3|9566.3|9568.4|9563.4|9571.3|9566.3|9568.2|9563.2|95
1595302800000|2020-07-21 03:40:00|9568.3|9563.3|9567.7|9562.7|9568.8|9563.8|9567.3|9562.3|26
1595303100000|2020-07-21 03:45:00|9567.8|9562.8|9569.4|9564.4|9570.2|9565.2|9567.8|9562.8|20
1595303400000|2020-07-21 03:50:00|9569.3|9564.3|9574.6|9569.6|9576.7|9571.7|9569|9564|346
1595303700000|2020-07-21 03:55:00|9574.4|9569.4|9574.5|9569.5|9577.1|9572.1|9574.2|9569.2|21
1595304000000|2020-07-21 04:00:00|9574.2|9569.2|9575.4|9570.4|9575.8|9570.8|9573.7|9568.7|49
1595304300000|2020-07-21 04:05:00|9575.3|9570.3|9579.2|9574.2|9581.2|9576.2|9574.3|9569.3|44
1595304600000|2020-07-21 04:10:00|9578.9|9573.9|9578.8|9573.8|9580.1|9575.1|9578.3|9573.3|18
1595304900000|2020-07-21 04:15:00|9578.5|9573.5|9579.9|9574.9|9582.4|9577.4|9578.3|9573.3|9
1595305200000|2020-07-21 04:20:00|9580.1|9575.1|9582.7|9577.7|9583.8|9578.8|9580.1|9575.1|34
1595305500000|2020-07-21 04:25:00|9582.5|9577.5|9583.4|9578.4|9585.3|9580.3|9582.5|9577.5|40
1595305800000|2020-07-21 04:30:00|9583.6|9578.6|9582.2|9577.2|9584.1|9579.1|9581.4|9576.4|23
1595306100000|2020-07-21 04:35:00|9582|9577|9581.4|9576.4|9583.2|9578.2|9581.3|9576.3|25
1595306400000|2020-07-21 04:40:00|9581.3|9576.3|9581.7|9576.7|9582.2|9577.2|9580.9|9575.9|12
1595306700000|2020-07-21 04:45:00|9581.8|9576.8|9581.9|9576.9|9582.6|9577.6|9581.3|9576.3|9
1595307000000|2020-07-21 04:50:00|9581.8|9576.8|9585|9580|9585.4|9580.4|9581.4|9576.4|24
1595307300000|2020-07-21 04:55:00|9585.3|9580.3|9584.3|9579.3|9589|9584|9583.9|9578.9|47
1595307600000|2020-07-21 05:00:00|9584.4|9579.4|9584.2|9579.2|9585.2|9580.2|9583.8|9578.8|30
1595307900000|2020-07-21 05:05:00|9584|9579|9582.8|9577.8|9584.3|9579.3|9582.8|9577.8|15
1595308200000|2020-07-21 05:10:00|9582.4|9577.4|9582.9|9577.9|9583.5|9578.5|9582.3|9577.3|10
1595308500000|2020-07-21 05:15:00|9582.8|9577.8|9581.8|9576.8|9584|9579|9581.8|9576.8|7
1595308800000|2020-07-21 05:20:00|9581.9|9576.9|9581.9|9576.9|9582.7|9577.7|9580.7|9575.7|7
1595309100000|2020-07-21 05:25:00|9582.2|9577.2|9582.3|9577.3|9583|9578|9581.3|9576.3|15
1595309400000|2020-07-21 05:30:00|9582.5|9577.5|9580.8|9575.8|9583|9578|9580.7|9575.7|7
1595309700000|2020-07-21 05:35:00|9581|9576|9578.9|9573.9|9581|9576|9578.8|9573.8|9
1595310000000|2020-07-21 05:40:00|9578.8|9573.8|9580.7|9575.7|9580.7|9575.7|9578.4|9573.4|12
1595310300000|2020-07-21 05:45:00|9580.6|9575.6|9577.3|9572.3|9580.6|9575.6|9576.8|9571.8|54
1595310600000|2020-07-21 05:50:00|9577.4|9572.4|9576.2|9571.2|9577.8|9572.8|9574.8|9569.8|33
1595310900000|2020-07-21 05:55:00|9576.7|9571.7|9574.4|9569.4|9577.5|9572.5|9574.3|9569.3|44
1595311200000|2020-07-21 06:00:00|9574.6|9569.6|9570.3|9565.3|9575.1|9570.1|9570.2|9565.2|86
1595311500000|2020-07-21 06:05:00|9570.2|9565.2|9571.8|9566.8|9574.5|9569.5|9570.2|9565.2|62
1595311800000|2020-07-21 06:10:00|9571.7|9566.7|9573.7|9568.7|9574|9569|9570.2|9565.2|27
1595312100000|2020-07-21 06:15:00|9573.8|9568.8|9572.5|9567.5|9575.1|9570.1|9572.4|9567.4|22
1595312400000|2020-07-21 06:20:00|9572.4|9567.4|9574.8|9569.8|9575.5|9570.5|9572.3|9567.3|30
1595312700000|2020-07-21 06:25:00|9574.7|9569.7|9572.6|9567.6|9574.7|9569.7|9571.3|9566.3|17
1595313000000|2020-07-21 06:30:00|9572.8|9567.8|9578.3|9573.3|9578.7|9573.7|9572.7|9567.7|44
1595313300000|2020-07-21 06:35:00|9578|9573|9576.4|9571.4|9578.2|9573.2|9575|9570|25
1595313600000|2020-07-21 06:40:00|9576.3|9571.3|9573.1|9568.1|9576.3|9571.3|9572.3|9567.3|20
1595313900000|2020-07-21 06:45:00|9572.9|9567.9|9572.1|9567.1|9573.9|9568.9|9571.9|9566.9|18
1595314200000|2020-07-21 06:50:00|9572.3|9567.3|9571.3|9566.3|9572.4|9567.4|9569.8|9564.8|29
1595314500000|2020-07-21 06:55:00|9571.4|9566.4|9571.5|9566.5|9572.3|9567.3|9569.8|9564.8|44
1595314800000|2020-07-21 07:00:00|9571.4|9566.4|9564.7|9559.7|9572.1|9567.1|9564.7|9559.7|125
1595315100000|2020-07-21 07:05:00|9564.4|9559.4|9559.3|9554.3|9564.4|9559.4|9559.3|9554.3|150
1595315400000|2020-07-21 07:10:00|9559.4|9554.4|9563|9558|9563.2|9558.2|9557.3|9552.3|61
1595315700000|2020-07-21 07:15:00|9562.9|9557.9|9563.3|9558.3|9563.9|9558.9|9559.8|9554.8|106
1595316000000|2020-07-21 07:20:00|9563.4|9558.4|9561.4|9556.4|9564.1|9559.1|9561.3|9556.3|125
1595316300000|2020-07-21 07:25:00|9561.3|9556.3|9565.6|9560.6|9567.6|9562.6|9559.3|9554.3|72
1595316600000|2020-07-21 07:30:00|9565.8|9560.8|9572.5|9567.5|9573.1|9568.1|9564.3|9559.3|203
1595316900000|2020-07-21 07:35:00|9572.4|9567.4|9571.8|9566.8|9574.7|9569.7|9571.2|9566.2|73
1595317200000|2020-07-21 07:40:00|9571.9|9566.9|9573.3|9568.3|9575.8|9570.8|9570.9|9565.9|85
1595317500000|2020-07-21 07:45:00|9573.4|9568.4|9578.4|9573.4|9580.9|9575.9|9573|9568|118
1595317800000|2020-07-21 07:50:00|9578.3|9573.3|9577.4|9572.4|9578.6|9573.6|9576.3|9571.3|65
1595318100000|2020-07-21 07:55:00|9577.5|9572.5|9575|9570|9577.8|9572.8|9573.3|9568.3|54
1595318400000|2020-07-21 08:00:00|9575.3|9570.3|9573.5|9568.5|9577.7|9572.7|9572.9|9567.9|70
1595318700000|2020-07-21 08:05:00|9573.4|9568.4|9572.3|9567.3|9575.8|9570.8|9572|9567|54
1595319000000|2020-07-21 08:10:00|9572.4|9567.4|9572|9567|9574.5|9569.5|9571.3|9566.3|63
1595319300000|2020-07-21 08:15:00|9572.2|9567.2|9578.7|9573.7|9581.4|9576.4|9571|9566|114
1595319600000|2020-07-21 08:20:00|9578.8|9573.8|9578.4|9573.4|9580.3|9575.3|9578|9573|51
1595319900000|2020-07-21 08:25:00|9578.3|9573.3|9578.3|9573.3|9578.7|9573.7|9576.4|9571.4|34
1595320200000|2020-07-21 08:30:00|9578.4|9573.4|9575.5|9570.5|9578.8|9573.8|9575.4|9570.4|83
1595320500000|2020-07-21 08:35:00|9575.4|9570.4|9572.7|9567.7|9576.3|9571.3|9572|9567|45
1595320800000|2020-07-21 08:40:00|9572.8|9567.8|9572|9567|9572.8|9567.8|9569|9564|102
1595321100000|2020-07-21 08:45:00|9572.3|9567.3|9570.5|9565.5|9572.5|9567.5|9567.5|9562.5|26
1595321400000|2020-07-21 08:50:00|9570.7|9565.7|9571.3|9566.3|9573|9568|9568|9563|31
1595321700000|2020-07-21 08:55:00|9571.6|9566.6|9571.8|9566.8|9574.5|9569.5|9570.5|9565.5|13
1595322000000|2020-07-21 09:00:00|9571.9|9566.9|9575|9570|9576.3|9571.3|9570.8|9565.8|27
1595322300000|2020-07-21 09:05:00|9574.8|9569.8|9572.7|9567.7|9575.3|9570.3|9572.6|9567.6|18
1595322600000|2020-07-21 09:10:00|9572.8|9567.8|9572.5|9567.5|9573|9568|9570.8|9565.8|9
1595322900000|2020-07-21 09:15:00|9572.7|9567.7|9572|9567|9574|9569|9571.4|9566.4|45
1595323200000|2020-07-21 09:20:00|9571.8|9566.8|9574.8|9569.8|9574.8|9569.8|9571.3|9566.3|14
1595323500000|2020-07-21 09:25:00|9574.6|9569.6|9576.3|9571.3|9580|9575|9574.6|9569.6|70
1595323800000|2020-07-21 09:30:00|9576.8|9571.8|9574.8|9569.8|9576.8|9571.8|9574.3|9569.3|27
1595324100000|2020-07-21 09:35:00|9574.5|9569.5|9574.5|9569.5|9574.8|9569.8|9573|9568|14
1595324400000|2020-07-21 09:40:00|9574.4|9569.4|9572.9|9567.9|9575.8|9570.8|9572.9|9567.9|44
1595324700000|2020-07-21 09:45:00|9573|9568|9572.8|9567.8|9573.9|9568.9|9571.8|9566.8|36
1595325000000|2020-07-21 09:50:00|9572.6|9567.6|9572.2|9567.2|9573|9568|9570.8|9565.8|16
1595325300000|2020-07-21 09:55:00|9572.4|9567.4|9571|9566|9572.7|9567.7|9568.8|9563.8|29
1595325600000|2020-07-21 10:00:00|9570.9|9565.9|9570.5|9565.5|9571.4|9566.4|9569.8|9564.8|22
1595325900000|2020-07-21 10:05:00|9570.7|9565.7|9571|9566|9573.5|9568.5|9570.5|9565.5|10
1595326200000|2020-07-21 10:10:00|9570.9|9565.9|9566.3|9561.3|9572.2|9567.2|9565.8|9560.8|21
1595326500000|2020-07-21 10:15:00|9566|9561|9563.1|9558.1|9566.7|9561.7|9563.1|9558.1|50
1595326800000|2020-07-21 10:20:00|9563|9558|9563.7|9558.7|9564.2|9559.2|9560.9|9555.9|43
1595327100000|2020-07-21 10:25:00|9563.5|9558.5|9564.2|9559.2|9564.4|9559.4|9562.3|9557.3|24
1595327400000|2020-07-21 10:30:00|9564.3|9559.3|9564.9|9559.9|9565.1|9560.1|9563.5|9558.5|22
1595327700000|2020-07-21 10:35:00|9564.8|9559.8|9564.8|9559.8|9567.1|9562.1|9564.5|9559.5|28
1595328000000|2020-07-21 10:40:00|9564.6|9559.6|9565.9|9560.9|9568.3|9563.3|9564.3|9559.3|35
1595328300000|2020-07-21 10:45:00|9565.8|9560.8|9562.3|9557.3|9565.8|9560.8|9561.8|9556.8|25
1595328600000|2020-07-21 10:50:00|9562.4|9557.4|9561.6|9556.6|9563|9558|9560.8|9555.8|124
1595328900000|2020-07-21 10:55:00|9561.5|9556.5|9571.8|9566.8|9572.8|9567.8|9561.3|9556.3|146
1595329200000|2020-07-21 11:00:00|9571.6|9566.6|9572|9567|9573.1|9568.1|9569.9|9564.9|69
1595329500000|2020-07-21 11:05:00|9571.8|9566.8|9575.1|9570.1|9575.8|9570.8|9571.1|9566.1|257
1595329800000|2020-07-21 11:10:00|9575.3|9570.3|9573.6|9568.6|9576.3|9571.3|9572.3|9567.3|31
1595330100000|2020-07-21 11:15:00|9573.5|9568.5|9573.3|9568.3|9577|9572|9572.6|9567.6|36
1595330400000|2020-07-21 11:20:00|9573.1|9568.1|9573.8|9568.8|9574.1|9569.1|9571.3|9566.3|34
1595330700000|2020-07-21 11:25:00|9573.4|9568.4|9574.1|9569.1|9575|9570|9572.3|9567.3|13
1595331000000|2020-07-21 11:30:00|9574.3|9569.3|9574.8|9569.8|9575.8|9570.8|9573|9568|26
1595331300000|2020-07-21 11:35:00|9574.6|9569.6|9570.1|9565.1|9574.8|9569.8|9569.8|9564.8|69
1595331600000|2020-07-21 11:40:00|9570|9565|9568.4|9563.4|9572.3|9567.3|9568.4|9563.4|47
1595331900000|2020-07-21 11:45:00|9568.6|9563.6|9570.7|9565.7|9570.7|9565.7|9567.8|9562.8|20
1595332200000|2020-07-21 11:50:00|9570.8|9565.8|9569.8|9564.8|9572.7|9567.7|9568.3|9563.3|35
1595332500000|2020-07-21 11:55:00|9569.9|9564.9|9573.5|9568.5|9574.6|9569.6|9569.8|9564.8|40
1595332800000|2020-07-21 12:00:00|9573.3|9568.3|9569.8|9564.8|9573.3|9568.3|9569.6|9564.6|118
1595333100000|2020-07-21 12:05:00|9569.6|9564.6|9568.3|9563.3|9569.8|9564.8|9567.1|9562.1|25
1595333400000|2020-07-21 12:10:00|9568.4|9563.4|9567.8|9562.8|9569.3|9564.3|9566.8|9561.8|19
1595333700000|2020-07-21 12:15:00|9568.3|9563.3|9570.1|9565.1|9570.1|9565.1|9567.3|9562.3|74
1595334000000|2020-07-21 12:20:00|9569.8|9564.8|9565.3|9560.3|9570.1|9565.1|9565|9560|55
1595334300000|2020-07-21 12:25:00|9565.6|9560.6|9562.9|9557.9|9566.1|9561.1|9562.4|9557.4|62
1595334600000|2020-07-21 12:30:00|9562.5|9557.5|9562.8|9557.8|9565.1|9560.1|9561.4|9556.4|141
1595334900000|2020-07-21 12:35:00|9562.6|9557.6|9562.1|9557.1|9563.3|9558.3|9560.3|9555.3|70
1595335200000|2020-07-21 12:40:00|9562|9557|9562.6|9557.6|9564.4|9559.4|9561.8|9556.8|22
1595335500000|2020-07-21 12:45:00|9562.5|9557.5|9561.6|9556.6|9564|9559|9560.9|9555.9|19
1595335800000|2020-07-21 12:50:00|9561.8|9556.8|9560.1|9555.1|9561.8|9556.8|9560|9555|69
1595336100000|2020-07-21 12:55:00|9560.3|9555.3|9568.5|9563.5|9569.8|9564.8|9560.1|9555.1|97
1595336400000|2020-07-21 13:00:00|9568.6|9563.6|9565.6|9560.6|9568.6|9563.6|9564.2|9559.2|80
1595336700000|2020-07-21 13:05:00|9565.5|9560.5|9571.5|9566.5|9571.9|9566.9|9563.5|9558.5|80
1595337000000|2020-07-21 13:10:00|9571.7|9566.7|9574|9569|9578.4|9573.4|9570.6|9565.6|365
1595337300000|2020-07-21 13:15:00|9574.2|9569.2|9573.7|9568.7|9575.7|9570.7|9571.9|9566.9|38
1595337600000|2020-07-21 13:20:00|9573.5|9568.5|9573.7|9568.7|9575.5|9570.5|9572.3|9567.3|30
1595337900000|2020-07-21 13:25:00|9573.8|9568.8|9570.2|9565.2|9574|9569|9568.8|9563.8|45
1595338200000|2020-07-21 13:30:00|9570.5|9565.5|9568.3|9563.3|9572.2|9567.2|9567.5|9562.5|67
1595338500000|2020-07-21 13:35:00|9568.2|9563.2|9565.8|9560.8|9569.9|9564.9|9565.5|9560.5|93
1595338800000|2020-07-21 13:40:00|9565.5|9560.5|9566.7|9561.7|9567.2|9562.2|9564.8|9559.8|44
1595339100000|2020-07-21 13:45:00|9566.5|9561.5|9563.6|9558.6|9566.7|9561.7|9562.4|9557.4|103
1595339400000|2020-07-21 13:50:00|9563.4|9558.4|9554.1|9549.1|9563.8|9558.8|9554|9549|563
1595339700000|2020-07-21 13:55:00|9554|9549|9554.1|9549.1|9557.6|9552.6|9552.5|9547.5|216
1595340000000|2020-07-21 14:00:00|9554|9549|9554|9549|9557.5|9552.5|9553.5|9548.5|369
1595340300000|2020-07-21 14:05:00|9554.1|9549.1|9557.5|9552.5|9559.4|9554.4|9552.5|9547.5|140
1595340600000|2020-07-21 14:10:00|9557.4|9552.4|9556.3|9551.3|9558.9|9553.9|9554|9549|74
1595340900000|2020-07-21 14:15:00|9556.1|9551.1|9543.8|9538.8|9556.1|9551.1|9542.8|9537.8|324
1595341200000|2020-07-21 14:20:00|9543.6|9538.6|9540.6|9535.6|9543.8|9538.8|9539.1|9534.1|209
1595341500000|2020-07-21 14:25:00|9540.3|9535.3|9548.6|9543.6|9549.4|9544.4|9539.9|9534.9|408
1595341800000|2020-07-21 14:30:00|9548.4|9543.4|9542.5|9537.5|9548.8|9543.8|9542|9537|152
1595342100000|2020-07-21 14:35:00|9542.3|9537.3|9544.3|9539.3|9548.5|9543.5|9542.3|9537.3|158
1595342400000|2020-07-21 14:40:00|9544.1|9539.1|9540.5|9535.5|9545.3|9540.3|9540.3|9535.3|162
1595342700000|2020-07-21 14:45:00|9540.3|9535.3|9537.5|9532.5|9541.3|9536.3|9536.6|9531.6|132
1595343000000|2020-07-21 14:50:00|9537.3|9532.3|9537.8|9532.8|9540.8|9535.8|9534.9|9529.9|166
1595343300000|2020-07-21 14:55:00|9537.9|9532.9|9534.6|9529.6|9538.1|9533.1|9533.5|9528.5|270
1595343600000|2020-07-21 15:00:00|9534.5|9529.5|9534.9|9529.9|9536.3|9531.3|9533.1|9528.1|156
1595343900000|2020-07-21 15:05:00|9535.1|9530.1|9536.5|9531.5|9537.6|9532.6|9532.8|9527.8|92
1595344200000|2020-07-21 15:10:00|9536.4|9531.4|9532.9|9527.9|9536.6|9531.6|9532.8|9527.8|147
1595344500000|2020-07-21 15:15:00|9532.8|9527.8|9529.3|9524.3|9533.6|9528.6|9529.3|9524.3|155
1595344800000|2020-07-21 15:20:00|9529.4|9524.4|9531.4|9526.4|9531.5|9526.5|9528.8|9523.8|107
1595345100000|2020-07-21 15:25:00|9531.3|9526.3|9531.5|9526.5|9534.7|9529.7|9530.1|9525.1|148
1595345400000|2020-07-21 15:30:00|9531.3|9526.3|9533.5|9528.5|9533.8|9528.8|9530.4|9525.4|105
1595345700000|2020-07-21 15:35:00|9533.4|9528.4|9530.9|9525.9|9533.8|9528.8|9530.8|9525.8|104
1595346000000|2020-07-21 15:40:00|9530.8|9525.8|9529.9|9524.9|9531|9526|9528.9|9523.9|323
1595346300000|2020-07-21 15:45:00|9529.8|9524.8|9529.5|9524.5|9530.1|9525.1|9528.6|9523.6|137
1595346600000|2020-07-21 15:50:00|9529.3|9524.3|9532.3|9527.3|9532.8|9527.8|9529.3|9524.3|76
1595346900000|2020-07-21 15:55:00|9532.1|9527.1|9530|9525|9533|9528|9529.3|9524.3|43
1595347200000|2020-07-21 16:00:00|9530.3|9525.3|9528.3|9523.3|9530.6|9525.6|9527.8|9522.8|222
1595347500000|2020-07-21 16:05:00|9528.5|9523.5|9527.6|9522.6|9529.3|9524.3|9525.8|9520.8|96
1595347800000|2020-07-21 16:10:00|9527.5|9522.5|9530.5|9525.5|9531.1|9526.1|9527|9522|349
1595348100000|2020-07-21 16:15:00|9530.4|9525.4|9528.5|9523.5|9530.5|9525.5|9527.8|9522.8|64
1595348400000|2020-07-21 16:20:00|9528.4|9523.4|9522.5|9517.5|9528.8|9523.8|9521.3|9516.3|294
1595348700000|2020-07-21 16:25:00|9522.4|9517.4|9518.3|9513.3|9522.8|9517.8|9517.8|9512.8|225
1595349000000|2020-07-21 16:30:00|9518.1|9513.1|9520.3|9515.3|9520.8|9515.8|9516.3|9511.3|514
1595349300000|2020-07-21 16:35:00|9520|9515|9522.5|9517.5|9523.3|9518.3|9520|9515|181
1595349600000|2020-07-21 16:40:00|9522.4|9517.4|9519.1|9514.1|9522.5|9517.5|9518.3|9513.3|142
1595349900000|2020-07-21 16:45:00|9519.3|9514.3|9517.8|9512.8|9519.8|9514.8|9517.3|9512.3|306
1595350200000|2020-07-21 16:50:00|9517.6|9512.6|9517.1|9512.1|9517.8|9512.8|9515.3|9510.3|203
1595350500000|2020-07-21 16:55:00|9517.3|9512.3|9516.1|9511.1|9517.8|9512.8|9515.6|9510.6|97
1595350800000|2020-07-21 17:00:00|9516.3|9511.3|9517.1|9512.1|9519|9514|9514.8|9509.8|53
1595351100000|2020-07-21 17:05:00|9517.3|9512.3|9517.6|9512.6|9518.6|9513.6|9517.3|9512.3|39
1595351400000|2020-07-21 17:10:00|9517.5|9512.5|9517.6|9512.6|9518.3|9513.3|9517|9512|43
1595351700000|2020-07-21 17:15:00|9518|9513|9516.6|9511.6|9518.5|9513.5|9515.6|9510.6|36
1595352000000|2020-07-21 17:20:00|9516.9|9511.9|9517.1|9512.1|9517.5|9512.5|9516|9511|25
1595352300000|2020-07-21 17:25:00|9517|9512|9516.2|9511.2|9518.5|9513.5|9516|9511|83
1595352600000|2020-07-21 17:30:00|9516.1|9511.1|9510.5|9505.5|9516.6|9511.6|9509.5|9504.5|170
1595352900000|2020-07-21 17:35:00|9510.4|9505.4|9508|9503|9510.8|9505.8|9507.5|9502.5|240
1595353200000|2020-07-21 17:40:00|9507.4|9502.4|9505.1|9500.1|9507.7|9502.7|9504.2|9499.2|630
1595353500000|2020-07-21 17:45:00|9505.2|9500.2|9502.7|9497.7|9505.5|9500.5|9501.5|9496.5|98
1595353800000|2020-07-21 17:50:00|9502.9|9497.9|9504.9|9499.9|9505.5|9500.5|9501|9496|274
1595354100000|2020-07-21 17:55:00|9505|9500|9504.2|9499.2|9506|9501|9502.7|9497.7|96
1595354400000|2020-07-21 18:00:00|9504.1|9499.1|9501.7|9496.7|9504.7|9499.7|9501.5|9496.5|302
1595354700000|2020-07-21 18:05:00|9501.9|9496.9|9501.1|9496.1|9502.5|9497.5|9500.2|9495.2|165
1595355000000|2020-07-21 18:10:00|9501.2|9496.2|9501.9|9496.9|9502.7|9497.7|9500.2|9495.2|65
1595355300000|2020-07-21 18:15:00|9501.7|9496.7|9506.7|9501.7|9507.1|9502.1|9501|9496|121
1595355600000|2020-07-21 18:20:00|9506.5|9501.5|9509.2|9504.2|9509.9|9504.9|9505.7|9500.7|110
1595355900000|2020-07-21 18:25:00|9509.1|9504.1|9507.3|9502.3|9510|9505|9506.9|9501.9|359
1595356200000|2020-07-21 18:30:00|9507.4|9502.4|9507.6|9502.6|9508.9|9503.9|9506.4|9501.4|28
1595356500000|2020-07-21 18:35:00|9508.1|9503.1|9506.5|9501.5|9509.2|9504.2|9506.2|9501.2|96
1595356800000|2020-07-21 18:40:00|9506.4|9501.4|9506.6|9501.6|9506.6|9501.6|9504.2|9499.2|19
1595357100000|2020-07-21 18:45:00|9506.2|9501.2|9508.5|9503.5|9508.6|9503.6|9506|9501|54
1595357400000|2020-07-21 18:50:00|9508.4|9503.4|9509.1|9504.1|9510|9505|9507.8|9502.8|54
1595357700000|2020-07-21 18:55:00|9509.5|9504.5|9507.6|9502.6|9509.6|9504.6|9506.5|9501.5|104
1595358000000|2020-07-21 19:00:00|9507.9|9502.9|9506.6|9501.6|9508.1|9503.1|9506.1|9501.1|67
1595358300000|2020-07-21 19:05:00|9506.5|9501.5|9509.2|9504.2|9509.3|9504.3|9505.9|9500.9|30
1595358600000|2020-07-21 19:10:00|9509.1|9504.1|9511.6|9506.6|9513.5|9508.5|9508.1|9503.1|69
1595358900000|2020-07-21 19:15:00|9511.8|9506.8|9512.9|9507.9|9513.5|9508.5|9511.2|9506.2|23
1595359200000|2020-07-21 19:20:00|9512.6|9507.6|9511.6|9506.6|9513|9508|9510.7|9505.7|36
1595359500000|2020-07-21 19:25:00|9512|9507|9510.3|9505.3|9512|9507|9510|9505|25
1595359800000|2020-07-21 19:30:00|9510.4|9505.4|9510.9|9505.9|9511.4|9506.4|9509.7|9504.7|103
1595360100000|2020-07-21 19:35:00|9510.6|9505.6|9515.6|9510.6|9516.1|9511.1|9510.6|9505.6|77
1595360400000|2020-07-21 19:40:00|9515.5|9510.5|9515.9|9510.9|9516.8|9511.8|9514.4|9509.4|28
1595360700000|2020-07-21 19:45:00|9516|9511|9513.2|9508.2|9516|9511|9513|9508|41
1595361000000|2020-07-21 19:50:00|9513.5|9508.5|9516.6|9511.6|9517.6|9512.6|9513.5|9508.5|71
1595361300000|2020-07-21 19:55:00|9516.8|9511.8|9515.2|9510.2|9518.6|9513.6|9515.1|9510.1|64
1595361600000|2020-07-21 20:00:00|9515.4|9510.4|9515.5|9510.5|9516.5|9511.5|9514.4|9509.4|20
1595361900000|2020-07-21 20:05:00|9515.6|9510.6|9516|9511|9516.2|9511.2|9514.8|9509.8|8
1595362200000|2020-07-21 20:10:00|9516.1|9511.1|9516.5|9511.5|9516.9|9511.9|9515.7|9510.7|6
1595362500000|2020-07-21 20:15:00|9516.6|9511.6|9516.9|9511.9|9517.1|9512.1|9516.2|9511.2|25
1595362800000|2020-07-21 20:20:00|9516.7|9511.7|9517.7|9512.7|9517.7|9512.7|9516.7|9511.7|8
1595363100000|2020-07-21 20:25:00|9517.6|9512.6|9517.2|9512.2|9517.6|9512.6|9516|9511|14
1595363400000|2020-07-21 20:30:00|9517.1|9512.1|9516.5|9511.5|9517.1|9512.1|9516.4|9511.4|6
1595363700000|2020-07-21 20:35:00|9516.7|9511.7|9516.7|9511.7|9516.9|9511.9|9516.5|9511.5|26
1595364000000|2020-07-21 20:40:00|9516.9|9511.9|9517.2|9512.2|9517.8|9512.8|9516.7|9511.7|0
1595364300000|2020-07-21 20:45:00|9517.1|9512.1|9516.5|9511.5|9517.2|9512.2|9516.2|9511.2|15
1595364600000|2020-07-21 20:50:00|9516.2|9511.2|9518|9513|9518.3|9513.3|9516.2|9511.2|9
1595364900000|2020-07-21 20:55:00|9517.8|9512.8|9516|9509|9517.9|9512.9|9513.8|9508.8|18
1595376000000|2020-07-22 00:00:00|9510.3|9505.3|9507.6|9502.6|9510.7|9505.7|9507.5|9502.5|68
1595376300000|2020-07-22 00:05:00|9507.9|9502.9|9509.1|9504.1|9509.1|9504.1|9506.6|9501.6|23
1595376600000|2020-07-22 00:10:00|9508.9|9503.9|9508.7|9503.7|9510.4|9505.4|9508|9503|17
1595376900000|2020-07-22 00:15:00|9508.5|9503.5|9507.4|9502.4|9509.4|9504.4|9506.2|9501.2|54
1595377200000|2020-07-22 00:20:00|9507.5|9502.5|9508.4|9503.4|9509.4|9504.4|9506.6|9501.6|56
1595377500000|2020-07-22 00:25:00|9508.1|9503.1|9510|9505|9510.1|9505.1|9507.6|9502.6|5
1595377800000|2020-07-22 00:30:00|9510.1|9505.1|9511.6|9506.6|9512.9|9507.9|9510.1|9505.1|30
1595378100000|2020-07-22 00:35:00|9511.4|9506.4|9510.6|9505.6|9513.5|9508.5|9510.4|9505.4|5
1595378400000|2020-07-22 00:40:00|9510.4|9505.4|9511.9|9506.9|9512.1|9507.1|9510.4|9505.4|42
1595378700000|2020-07-22 00:45:00|9511.6|9506.6|9512.5|9507.5|9512.5|9507.5|9510.5|9505.5|27
1595379000000|2020-07-22 00:50:00|9512.4|9507.4|9511|9506|9512.9|9507.9|9509.4|9504.4|44
1595379300000|2020-07-22 00:55:00|9510.9|9505.9|9512.8|9507.8|9512.8|9507.8|9510.5|9505.5|15
1595379600000|2020-07-22 01:00:00|9512.9|9507.9|9512|9507|9513|9508|9509.6|9504.6|17
1595379900000|2020-07-22 01:05:00|9512.1|9507.1|9511.2|9506.2|9513.5|9508.5|9511.2|9506.2|22
1595380200000|2020-07-22 01:10:00|9511.1|9506.1|9506|9501|9512.5|9507.5|9505.7|9500.7|72
1595380500000|2020-07-22 01:15:00|9506.4|9501.4|9506.6|9501.6|9508.3|9503.3|9506.1|9501.1|42
1595380800000|2020-07-22 01:20:00|9506.5|9501.5|9507.6|9502.6|9508|9503|9505.1|9500.1|42
1595381100000|2020-07-22 01:25:00|9507.9|9502.9|9508.9|9503.9|9509.5|9504.5|9507.7|9502.7|34
1595381400000|2020-07-22 01:30:00|9508.7|9503.7|9507.4|9502.4|9509.5|9504.5|9507.4|9502.4|19
1595381700000|2020-07-22 01:35:00|9507.5|9502.5|9510.9|9505.9|9510.9|9505.9|9506.3|9501.3|18
1595382000000|2020-07-22 01:40:00|9510.6|9505.6|9510.9|9505.9|9511.5|9506.5|9509.9|9504.9|10
1595382300000|2020-07-22 01:45:00|9511|9506|9509.1|9504.1|9511.8|9506.8|9509.1|9504.1|16
1595382600000|2020-07-22 01:50:00|9509.3|9504.3|9507.4|9502.4|9510.9|9505.9|9506.9|9501.9|15
1595382900000|2020-07-22 01:55:00|9507.1|9502.1|9506.3|9501.3|9508.1|9503.1|9506.1|9501.1|76
1595383200000|2020-07-22 02:00:00|9506.4|9501.4|9507.9|9502.9|9508.4|9503.4|9505.9|9500.9|27
1595383500000|2020-07-22 02:05:00|9507.7|9502.7|9507.1|9502.1|9508.1|9503.1|9506.6|9501.6|17
1595383800000|2020-07-22 02:10:00|9507.4|9502.4|9509|9504|9510.1|9505.1|9506.9|9501.9|22
1595384100000|2020-07-22 02:15:00|9509.1|9504.1|9507.7|9502.7|9509.6|9504.6|9507.7|9502.7|7
1595384400000|2020-07-22 02:20:00|9508|9503|9507.9|9502.9|9508.1|9503.1|9506.7|9501.7|16
1595384700000|2020-07-22 02:25:00|9507.7|9502.7|9506.2|9501.2|9507.7|9502.7|9506.2|9501.2|33
1595385000000|2020-07-22 02:30:00|9506.4|9501.4|9506.1|9501.1|9507.6|9502.6|9505.7|9500.7|26
1595385300000|2020-07-22 02:35:00|9506|9501|9505.6|9500.6|9506.4|9501.4|9505.1|9500.1|1
1595385600000|2020-07-22 02:40:00|9505.5|9500.5|9506.7|9501.7|9507.2|9502.2|9505.1|9500.1|17
1595385900000|2020-07-22 02:45:00|9506.4|9501.4|9505.6|9500.6|9506.4|9501.4|9505.2|9500.2|7
1595386200000|2020-07-22 02:50:00|9505.9|9500.9|9506|9501|9506.1|9501.1|9505.4|9500.4|4
1595386500000|2020-07-22 02:55:00|9506.1|9501.1|9503.6|9498.6|9506.1|9501.1|9503.4|9498.4|40
1595386800000|2020-07-22 03:00:00|9503.8|9498.8|9503.5|9498.5|9504.9|9499.9|9503.4|9498.4|24
1595387100000|2020-07-22 03:05:00|9503.6|9498.6|9503.5|9498.5|9503.6|9498.6|9502.4|9497.4|15
1595387400000|2020-07-22 03:10:00|9503.7|9498.7|9504.4|9499.4|9504.6|9499.6|9503.5|9498.5|13
1595387700000|2020-07-22 03:15:00|9504.5|9499.5|9505.8|9500.8|9505.9|9500.9|9504.1|9499.1|6
1595388000000|2020-07-22 03:20:00|9505.9|9500.9|9506.9|9501.9|9507.9|9502.9|9505.6|9500.6|8
1595388300000|2020-07-22 03:25:00|9506.7|9501.7|9506.6|9501.6|9507.4|9502.4|9506.4|9501.4|8
1595388600000|2020-07-22 03:30:00|9506.7|9501.7|9505.4|9500.4|9507.1|9502.1|9505.2|9500.2|10
1595388900000|2020-07-22 03:35:00|9505.6|9500.6|9506.4|9501.4|9506.6|9501.6|9505.2|9500.2|14
1595389200000|2020-07-22 03:40:00|9506.5|9501.5|9506.5|9501.5|9506.6|9501.6|9505.6|9500.6|12
1595389500000|2020-07-22 03:45:00|9506.4|9501.4|9506.6|9501.6|9507|9502|9505.9|9500.9|8
1595389800000|2020-07-22 03:50:00|9506.9|9501.9|9506.8|9501.8|9507.4|9502.4|9506.4|9501.4|4
1595390100000|2020-07-22 03:55:00|9506.9|9501.9|9506.9|9501.9|9507.1|9502.1|9506.7|9501.7|21
1595390400000|2020-07-22 04:00:00|9506.7|9501.7|9506.6|9501.6|9507.1|9502.1|9506.6|9501.6|10
1595390700000|2020-07-22 04:05:00|9506.8|9501.8|9507|9502|9507.6|9502.6|9506.6|9501.6|63
1595391000000|2020-07-22 04:10:00|9507.1|9502.1|9507.1|9502.1|9507.1|9502.1|9506.6|9501.6|24
1595391300000|2020-07-22 04:15:00|9507.2|9502.2|9509.2|9504.2|9509.9|9504.9|9507.2|9502.2|22
1595391600000|2020-07-22 04:20:00|9509.1|9504.1|9509.4|9504.4|9510|9505|9509.1|9504.1|5
1595391900000|2020-07-22 04:25:00|9509.2|9504.2|9508.9|9503.9|9509.3|9504.3|9507.9|9502.9|3
1595392200000|2020-07-22 04:30:00|9509.1|9504.1|9510.6|9505.6|9510.7|9505.7|9508.9|9503.9|18
1595392500000|2020-07-22 04:35:00|9510.4|9505.4|9510.6|9505.6|9511|9506|9510.4|9505.4|4
1595392800000|2020-07-22 04:40:00|9510.4|9505.4|9509|9504|9510.7|9505.7|9509|9504|22
1595393100000|2020-07-22 04:45:00|9509.1|9504.1|9510.5|9505.5|9510.6|9505.6|9509.1|9504.1|6
1595393400000|2020-07-22 04:50:00|9510.4|9505.4|9510.1|9505.1|9510.6|9505.6|9508.5|9503.5|6
1595393700000|2020-07-22 04:55:00|9510|9505|9509.1|9504.1|9510.1|9505.1|9507.7|9502.7|9
1595394000000|2020-07-22 05:00:00|9509.3|9504.3|9509.7|9504.7|9510.6|9505.6|9509.2|9504.2|24
1595394300000|2020-07-22 05:05:00|9509.9|9504.9|9509.5|9504.5|9511.6|9506.6|9509.3|9504.3|2
1595394600000|2020-07-22 05:10:00|9509.3|9504.3|9510.1|9505.1|9510.7|9505.7|9509.3|9504.3|1
1595394900000|2020-07-22 05:15:00|9510.2|9505.2|9507.1|9502.1|9510.7|9505.7|9506.8|9501.8|7
1595395200000|2020-07-22 05:20:00|9507.2|9502.2|9506.8|9501.8|9508|9503|9505.7|9500.7|10
1595395500000|2020-07-22 05:25:00|9506.7|9501.7|9506.7|9501.7|9507.2|9502.2|9505.4|9500.4|19
1595395800000|2020-07-22 05:30:00|9506.9|9501.9|9507.2|9502.2|9507.7|9502.7|9505.3|9500.3|12
1595396100000|2020-07-22 05:35:00|9507.4|9502.4|9509.1|9504.1|9509.1|9504.1|9507.2|9502.2|19
1595396400000|2020-07-22 05:40:00|9509|9504|9510.7|9505.7|9511.1|9506.1|9509|9504|57
1595396700000|2020-07-22 05:45:00|9510.6|9505.6|9509.2|9504.2|9510.7|9505.7|9509.2|9504.2|35
1595397000000|2020-07-22 05:50:00|9509.1|9504.1|9509.7|9504.7|9510.2|9505.2|9509|9504|47
1595397300000|2020-07-22 05:55:00|9509.8|9504.8|9507.3|9502.3|9510.2|9505.2|9507.3|9502.3|25
1595397600000|2020-07-22 06:00:00|9507.6|9502.6|9510.7|9505.7|9511.4|9506.4|9505.2|9500.2|214
1595397900000|2020-07-22 06:05:00|9510.9|9505.9|9513.9|9508.9|9514.1|9509.1|9510.7|9505.7|102
1595398200000|2020-07-22 06:10:00|9513.7|9508.7|9514.1|9509.1|9515.6|9510.6|9512.5|9507.5|33
1595398500000|2020-07-22 06:15:00|9514.2|9509.2|9516.1|9511.1|9516.5|9511.5|9513.7|9508.7|31
1595398800000|2020-07-22 06:20:00|9516.3|9511.3|9518.9|9513.9|9518.9|9513.9|9514.7|9509.7|48
1595399100000|2020-07-22 06:25:00|9519|9514|9518.9|9513.9|9521|9516|9518.6|9513.6|39
1595399400000|2020-07-22 06:30:00|9519|9514|9515.9|9510.9|9519.1|9514.1|9515.5|9510.5|47
1595399700000|2020-07-22 06:35:00|9515.7|9510.7|9514.2|9509.2|9515.9|9510.9|9513.4|9508.4|22
1595400000000|2020-07-22 06:40:00|9514.1|9509.1|9514.7|9509.7|9516.6|9511.6|9513.7|9508.7|30
1595400300000|2020-07-22 06:45:00|9514.9|9509.9|9511.7|9506.7|9515.1|9510.1|9510.3|9505.3|94
1595400600000|2020-07-22 06:50:00|9511.5|9506.5|9512.4|9507.4|9513.1|9508.1|9511.4|9506.4|24
1595400900000|2020-07-22 06:55:00|9512.2|9507.2|9513.4|9508.4|9513.6|9508.6|9510.5|9505.5|44
1595401200000|2020-07-22 07:00:00|9513.6|9508.6|9507.9|9502.9|9513.7|9508.7|9507.7|9502.7|113
1595401500000|2020-07-22 07:05:00|9508.1|9503.1|9505.5|9500.5|9508.6|9503.6|9504.9|9499.9|74
1595401800000|2020-07-22 07:10:00|9505.4|9500.4|9505|9500|9507.5|9502.5|9503.2|9498.2|21
1595402100000|2020-07-22 07:15:00|9504.9|9499.9|9507.2|9502.2|9509.4|9504.4|9504.4|9499.4|29
1595402400000|2020-07-22 07:20:00|9507.1|9502.1|9514.6|9509.6|9515.5|9510.5|9506.4|9501.4|50
1595402700000|2020-07-22 07:25:00|9514.4|9509.4|9520.7|9515.7|9523.6|9518.6|9513.7|9508.7|147
1595403000000|2020-07-22 07:30:00|9520.6|9515.6|9528.6|9523.6|9528.7|9523.7|9520|9515|139
1595403300000|2020-07-22 07:35:00|9528.5|9523.5|9531.7|9526.7|9534.2|9529.2|9527.7|9522.7|326
1595403600000|2020-07-22 07:40:00|9531.6|9526.6|9526.2|9521.2|9531.8|9526.8|9522.6|9517.6|139
1595403900000|2020-07-22 07:45:00|9526.3|9521.3|9524.1|9519.1|9529|9524|9523.9|9518.9|130
1595404200000|2020-07-22 07:50:00|9524.3|9519.3|9519.8|9514.8|9525.4|9520.4|9519.3|9514.3|197
1595404500000|2020-07-22 07:55:00|9520.1|9515.1|9527.7|9522.7|9531.9|9526.9|9519.6|9514.6|302
1595404800000|2020-07-22 08:00:00|9528|9523|9525.1|9520.1|9529.2|9524.2|9524.8|9519.8|89
1595405100000|2020-07-22 08:05:00|9525|9520|9522.2|9517.2|9526.7|9521.7|9522|9517|144
1595405400000|2020-07-22 08:10:00|9522.4|9517.4|9522.6|9517.6|9526.4|9521.4|9521.7|9516.7|84
1595405700000|2020-07-22 08:15:00|9522.7|9517.7|9525.3|9520.3|9527.2|9522.2|9522.7|9517.7|64
1595406000000|2020-07-22 08:20:00|9525.2|9520.2|9528.2|9523.2|9529.4|9524.4|9524.8|9519.8|96
1595406300000|2020-07-22 08:25:00|9528.4|9523.4|9531.9|9526.9|9532.6|9527.6|9528.2|9523.2|206
1595406600000|2020-07-22 08:30:00|9532.1|9527.1|9531.5|9526.5|9532.9|9527.9|9528.2|9523.2|127
1595406900000|2020-07-22 08:35:00|9531.6|9526.6|9534.5|9529.5|9535.4|9530.4|9530.8|9525.8|101
1595407200000|2020-07-22 08:40:00|9534.7|9529.7|9537.4|9532.4|9537.4|9532.4|9532.5|9527.5|103
1595407500000|2020-07-22 08:45:00|9537.5|9532.5|9533.3|9528.3|9539.7|9534.7|9532.3|9527.3|117
1595407800000|2020-07-22 08:50:00|9533.5|9528.5|9529.8|9524.8|9535.4|9530.4|9529.8|9524.8|86
1595408100000|2020-07-22 08:55:00|9530|9525|9529.8|9524.8|9531.1|9526.1|9528.2|9523.2|81
1595408400000|2020-07-22 09:00:00|9530|9525|9531.7|9526.7|9532.5|9527.5|9528.5|9523.5|34
1595408700000|2020-07-22 09:05:00|9531.5|9526.5|9534.1|9529.1|9534.1|9529.1|9530.8|9525.8|26
1595409000000|2020-07-22 09:10:00|9534.3|9529.3|9526.8|9521.8|9534.3|9529.3|9526.8|9521.8|111
1595409300000|2020-07-22 09:15:00|9527.1|9522.1|9527.3|9522.3|9529.6|9524.6|9526.3|9521.3|28
1595409600000|2020-07-22 09:20:00|9527.5|9522.5|9525.1|9520.1|9528.3|9523.3|9524.3|9519.3|35
1595409900000|2020-07-22 09:25:00|9525|9520|9525.1|9520.1|9528.1|9523.1|9522.8|9517.8|52
1595410200000|2020-07-22 09:30:00|9524.9|9519.9|9522.2|9517.2|9526.6|9521.6|9522.2|9517.2|40
1595410500000|2020-07-22 09:35:00|9522.3|9517.3|9519|9514|9524|9519|9518.6|9513.6|107
1595410800000|2020-07-22 09:40:00|9518.8|9513.8|9516.5|9511.5|9519.8|9514.8|9516|9511|89
1595411100000|2020-07-22 09:45:00|9516.6|9511.6|9517.5|9512.5|9520.8|9515.8|9516.4|9511.4|33
1595411400000|2020-07-22 09:50:00|9517.6|9512.6|9519.7|9514.7|9520.3|9515.3|9516.7|9511.7|13
1595411700000|2020-07-22 09:55:00|9519.5|9514.5|9514.7|9509.7|9519.8|9514.8|9513.1|9508.1|31
1595412000000|2020-07-22 10:00:00|9514.6|9509.6|9513.8|9508.8|9515.1|9510.1|9512.7|9507.7|36
1595412300000|2020-07-22 10:05:00|9513.9|9508.9|9505.2|9500.2|9516.9|9511.9|9505.2|9500.2|380
1595412600000|2020-07-22 10:10:00|9504.8|9499.8|9499.7|9494.7|9506.2|9501.2|9498.9|9493.9|166
1595412900000|2020-07-22 10:15:00|9499.5|9494.5|9497|9492|9500.2|9495.2|9496.2|9491.2|106
1595413200000|2020-07-22 10:20:00|9496.8|9491.8|9493.1|9488.1|9496.8|9491.8|9492.2|9487.2|141
1595413500000|2020-07-22 10:25:00|9493.2|9488.2|9497|9492|9497.3|9492.3|9493.2|9488.2|99
1595413800000|2020-07-22 10:30:00|9496.9|9491.9|9498.8|9493.8|9500.3|9495.3|9496.8|9491.8|145
1595414100000|2020-07-22 10:35:00|9499|9494|9497.8|9492.8|9499.8|9494.8|9494.4|9489.4|103
1595414400000|2020-07-22 10:40:00|9497.9|9492.9|9499.4|9494.4|9501.5|9496.5|9497.8|9492.8|82
1595414700000|2020-07-22 10:45:00|9499.3|9494.3|9499.9|9494.9|9500|9495|9497.2|9492.2|22
1595415000000|2020-07-22 10:50:00|9500.1|9495.1|9500.2|9495.2|9502.6|9497.6|9499.8|9494.8|56
1595415300000|2020-07-22 10:55:00|9500.3|9495.3|9499.2|9494.2|9500.9|9495.9|9499|9494|62
1595415600000|2020-07-22 11:00:00|9499.3|9494.3|9494|9489|9499.7|9494.7|9492.3|9487.3|233
1595415900000|2020-07-22 11:05:00|9493.9|9488.9|9496.8|9491.8|9498.8|9493.8|9493.9|9488.9|70
1595416200000|2020-07-22 11:10:00|9496.9|9491.9|9502.9|9497.9|9503.5|9498.5|9496.1|9491.1|95
1595416500000|2020-07-22 11:15:00|9502.8|9497.8|9501.5|9496.5|9502.9|9497.9|9498.7|9493.7|18
1595416800000|2020-07-22 11:20:00|9501.4|9496.4|9503.7|9498.7|9505.9|9500.9|9499.4|9494.4|138
1595417100000|2020-07-22 11:25:00|9503.5|9498.5|9498.8|9493.8|9503.5|9498.5|9498.6|9493.6|44
1595417400000|2020-07-22 11:30:00|9498.7|9493.7|9498.5|9493.5|9499.4|9494.4|9495.6|9490.6|73
1595417700000|2020-07-22 11:35:00|9498.3|9493.3|9495.5|9490.5|9499.8|9494.8|9494.9|9489.9|19
1595418000000|2020-07-22 11:40:00|9495.6|9490.6|9493.3|9488.3|9495.9|9490.9|9492.8|9487.8|47
1595418300000|2020-07-22 11:45:00|9493.4|9488.4|9492.2|9487.2|9494|9489|9492.2|9487.2|24
1595418600000|2020-07-22 11:50:00|9492.4|9487.4|9493.5|9488.5|9494.4|9489.4|9489.8|9484.8|70
1595418900000|2020-07-22 11:55:00|9493.3|9488.3|9492.3|9487.3|9495.2|9490.2|9492.3|9487.3|50
1595419200000|2020-07-22 12:00:00|9492.2|9487.2|9493.2|9488.2|9496.6|9491.6|9491.2|9486.2|74
1595419500000|2020-07-22 12:05:00|9493.1|9488.1|9491.6|9486.6|9495|9490|9490.8|9485.8|35
1595419800000|2020-07-22 12:10:00|9491.5|9486.5|9491.5|9486.5|9492.7|9487.7|9490|9485|21
1595420100000|2020-07-22 12:15:00|9491.3|9486.3|9489.9|9484.9|9491.7|9486.7|9489.2|9484.2|54
1595420400000|2020-07-22 12:20:00|9490.2|9485.2|9484.2|9479.2|9490.9|9485.9|9482.6|9477.6|176
1595420700000|2020-07-22 12:25:00|9484.4|9479.4|9486.6|9481.6|9486.8|9481.8|9483.5|9478.5|56
1595421000000|2020-07-22 12:30:00|9486.4|9481.4|9486.9|9481.9|9489.2|9484.2|9484.8|9479.8|184
1595421300000|2020-07-22 12:35:00|9487|9482|9479.3|9474.3|9487.2|9482.2|9479.3|9474.3|120
1595421600000|2020-07-22 12:40:00|9479.9|9474.9|9484.4|9479.4|9485.6|9480.6|9479.7|9474.7|95
1595421900000|2020-07-22 12:45:00|9484.2|9479.2|9480.5|9475.5|9487.2|9482.2|9480.5|9475.5|45
1595422200000|2020-07-22 12:50:00|9480.3|9475.3|9481.5|9476.5|9484.5|9479.5|9479.6|9474.6|89
1595422500000|2020-07-22 12:55:00|9481.6|9476.6|9483|9478|9484.2|9479.2|9479.3|9474.3|53
1595422800000|2020-07-22 13:00:00|9482.9|9477.9|9488.6|9483.6|9488.7|9483.7|9482.3|9477.3|75
1595423100000|2020-07-22 13:05:00|9488.7|9483.7|9488.5|9483.5|9490.2|9485.2|9486.1|9481.1|115
1595423400000|2020-07-22 13:10:00|9488.3|9483.3|9488.7|9483.7|9489.4|9484.4|9485.3|9480.3|60
1595423700000|2020-07-22 13:15:00|9488.9|9483.9|9493|9488|9495|9490|9488.5|9483.5|87
1595424000000|2020-07-22 13:20:00|9492.8|9487.8|9493.5|9488.5|9496.8|9491.8|9491.7|9486.7|111
1595424300000|2020-07-22 13:25:00|9493.4|9488.4|9490.5|9485.5|9493.5|9488.5|9490|9485|17
1595424600000|2020-07-22 13:30:00|9490.7|9485.7|9490.3|9485.3|9493|9488|9488.7|9483.7|72
1595424900000|2020-07-22 13:35:00|9490.5|9485.5|9484.7|9479.7|9490.5|9485.5|9481.6|9476.6|174
1595425200000|2020-07-22 13:40:00|9484.6|9479.6|9488.6|9483.6|9488.7|9483.7|9482.7|9477.7|76
1595425500000|2020-07-22 13:45:00|9488.7|9483.7|9486.1|9481.1|9492.1|9487.1|9485.9|9480.9|104
1595425800000|2020-07-22 13:50:00|9485.8|9480.8|9484.7|9479.7|9489.5|9484.5|9484.1|9479.1|112
1595426100000|2020-07-22 13:55:00|9484.6|9479.6|9487.1|9482.1|9489.5|9484.5|9484.2|9479.2|122
1595426400000|2020-07-22 14:00:00|9487.2|9482.2|9490.6|9485.6|9491.1|9486.1|9487|9482|101
1595426700000|2020-07-22 14:05:00|9490.5|9485.5|9498.1|9493.1|9499.2|9494.2|9490.1|9485.1|100
1595427000000|2020-07-22 14:10:00|9497.9|9492.9|9492.5|9487.5|9498.7|9493.7|9492.1|9487.1|116
1595427300000|2020-07-22 14:15:00|9492.6|9487.6|9490.5|9485.5|9494.4|9489.4|9489.7|9484.7|90
1595427600000|2020-07-22 14:20:00|9490.6|9485.6|9491.2|9486.2|9494.2|9489.2|9488.7|9483.7|100
1595427900000|2020-07-22 14:25:00|9491.1|9486.1|9496.1|9491.1|9496.1|9491.1|9490|9485|95
1595428200000|2020-07-22 14:30:00|9496|9491|9494.1|9489.1|9498.2|9493.2|9493.6|9488.6|68
1595428500000|2020-07-22 14:35:00|9494|9489|9489.8|9484.8|9494.5|9489.5|9488.9|9483.9|162
1595428800000|2020-07-22 14:40:00|9489.6|9484.6|9489.4|9484.4|9492|9487|9486.8|9481.8|66
1595429100000|2020-07-22 14:45:00|9489.5|9484.5|9489.6|9484.6|9492.8|9487.8|9485.3|9480.3|115
1595429400000|2020-07-22 14:50:00|9489.7|9484.7|9487.9|9482.9|9493.9|9488.9|9487.1|9482.1|94
1595429700000|2020-07-22 14:55:00|9487.7|9482.7|9483.2|9478.2|9488|9483|9482.7|9477.7|186
1595430000000|2020-07-22 15:00:00|9483.1|9478.1|9488.8|9483.8|9489.6|9484.6|9483.1|9478.1|147
1595430300000|2020-07-22 15:05:00|9488.6|9483.6|9490.9|9485.9|9491.6|9486.6|9487.2|9482.2|41
1595430600000|2020-07-22 15:10:00|9490.7|9485.7|9487.4|9482.4|9491.5|9486.5|9486|9481|34
1595430900000|2020-07-22 15:15:00|9487|9482|9485.6|9480.6|9487.4|9482.4|9482.2|9477.2|105
1595431200000|2020-07-22 15:20:00|9485.7|9480.7|9483.7|9478.7|9485.9|9480.9|9482.2|9477.2|58
1595431500000|2020-07-22 15:25:00|9483.6|9478.6|9482.6|9477.6|9486.2|9481.2|9481.2|9476.2|81
1595431800000|2020-07-22 15:30:00|9482.7|9477.7|9489.9|9484.9|9489.9|9484.9|9482.2|9477.2|206
1595432100000|2020-07-22 15:35:00|9489.7|9484.7|9487.7|9482.7|9491.2|9486.2|9487.1|9482.1|119
1595432400000|2020-07-22 15:40:00|9487.6|9482.6|9487.5|9482.5|9489.2|9484.2|9486.6|9481.6|50
1595432700000|2020-07-22 15:45:00|9487.6|9482.6|9484.6|9479.6|9487.7|9482.7|9484.2|9479.2|44
1595433000000|2020-07-22 15:50:00|9484.7|9479.7|9485.2|9480.2|9485.7|9480.7|9484.2|9479.2|25
1595433300000|2020-07-22 15:55:00|9485|9480|9485.3|9480.3|9486.6|9481.6|9484.7|9479.7|17
1595433600000|2020-07-22 16:00:00|9485.2|9480.2|9485.1|9480.1|9485.7|9480.7|9483.2|9478.2|40
1595433900000|2020-07-22 16:05:00|9485|9480|9488.6|9483.6|9488.9|9483.9|9484.1|9479.1|45
1595434200000|2020-07-22 16:10:00|9488.7|9483.7|9485.4|9480.4|9489.5|9484.5|9483.7|9478.7|177
1595434500000|2020-07-22 16:15:00|9485.5|9480.5|9488.7|9483.7|9488.7|9483.7|9485.2|9480.2|76
1595434800000|2020-07-22 16:20:00|9488.6|9483.6|9489|9484|9490.5|9485.5|9487.2|9482.2|159
1595435100000|2020-07-22 16:25:00|9489.1|9484.1|9489.4|9484.4|9490.1|9485.1|9488.1|9483.1|43
1595435400000|2020-07-22 16:30:00|9489.5|9484.5|9490.4|9485.4|9492.7|9487.7|9489.5|9484.5|22
1595435700000|2020-07-22 16:35:00|9490.5|9485.5|9491.6|9486.6|9492.7|9487.7|9489.8|9484.8|22
1595436000000|2020-07-22 16:40:00|9491.5|9486.5|9490.2|9485.2|9492.1|9487.1|9489.3|9484.3|27
1595436300000|2020-07-22 16:45:00|9490.1|9485.1|9489.4|9484.4|9490.2|9485.2|9488.7|9483.7|12
1595436600000|2020-07-22 16:50:00|9489.3|9484.3|9488.7|9483.7|9489.7|9484.7|9488.6|9483.6|16
1595436900000|2020-07-22 16:55:00|9488.8|9483.8|9489.3|9484.3|9490.4|9485.4|9486.7|9481.7|20
1595437200000|2020-07-22 17:00:00|9489.2|9484.2|9487.3|9482.3|9489.6|9484.6|9487.1|9482.1|23
1595437500000|2020-07-22 17:05:00|9487.2|9482.2|9490.5|9485.5|9490.6|9485.6|9486.7|9481.7|20
1595437800000|2020-07-22 17:10:00|9490.3|9485.3|9492.4|9487.4|9492.4|9487.4|9489.8|9484.8|33
1595438100000|2020-07-22 17:15:00|9492.5|9487.5|9493.2|9488.2|9493.7|9488.7|9491.7|9486.7|186
1595438400000|2020-07-22 17:20:00|9492.9|9487.9|9491.2|9486.2|9492.9|9487.9|9490.6|9485.6|36
1595438700000|2020-07-22 17:25:00|9491.4|9486.4|9490.7|9485.7|9492.4|9487.4|9489.7|9484.7|100
1595439000000|2020-07-22 17:30:00|9490.3|9485.3|9492.7|9487.7|9492.9|9487.9|9489.7|9484.7|21
1595439300000|2020-07-22 17:35:00|9492.9|9487.9|9491.7|9486.7|9493.7|9488.7|9490.8|9485.8|120
1595439600000|2020-07-22 17:40:00|9491.9|9486.9|9491.5|9486.5|9492.7|9487.7|9490.8|9485.8|15
1595439900000|2020-07-22 17:45:00|9491.7|9486.7|9492.7|9487.7|9493.7|9488.7|9490.9|9485.9|53
1595440200000|2020-07-22 17:50:00|9493|9488|9494.7|9489.7|9495.2|9490.2|9493|9488|31
1595440500000|2020-07-22 17:55:00|9494.6|9489.6|9495.7|9490.7|9498|9493|9494.6|9489.6|54
1595440800000|2020-07-22 18:00:00|9495.6|9490.6|9494.8|9489.8|9495.7|9490.7|9493.3|9488.3|91
1595441100000|2020-07-22 18:05:00|9495|9490|9496.2|9491.2|9497|9492|9494.8|9489.8|13
1595441400000|2020-07-22 18:10:00|9496.5|9491.5|9497.6|9492.6|9498.5|9493.5|9496.2|9491.2|49
1595441700000|2020-07-22 18:15:00|9497.5|9492.5|9497.2|9492.2|9498.7|9493.7|9496.7|9491.7|13
1595442000000|2020-07-22 18:20:00|9497.4|9492.4|9498.4|9493.4|9498.6|9493.6|9497.1|9492.1|12
1595442300000|2020-07-22 18:25:00|9498.6|9493.6|9497.1|9492.1|9499|9494|9497.1|9492.1|28
1595442600000|2020-07-22 18:30:00|9497.2|9492.2|9499.2|9494.2|9499.5|9494.5|9496.6|9491.6|91
1595442900000|2020-07-22 18:35:00|9498.9|9493.9|9498.2|9493.2|9499.7|9494.7|9498.2|9493.2|58
1595443200000|2020-07-22 18:40:00|9498.4|9493.4|9499.2|9494.2|9499.7|9494.7|9498.2|9493.2|69
1595443500000|2020-07-22 18:45:00|9499.1|9494.1|9498.2|9493.2|9499.2|9494.2|9498.2|9493.2|11
1595443800000|2020-07-22 18:50:00|9498.1|9493.1|9496.1|9491.1|9498.1|9493.1|9495.8|9490.8|66
1595444100000|2020-07-22 18:55:00|9496.2|9491.2|9495|9490|9496.2|9491.2|9494.7|9489.7|117
1595444400000|2020-07-22 19:00:00|9494.7|9489.7|9493.2|9488.2|9495.2|9490.2|9493.1|9488.1|60
1595444700000|2020-07-22 19:05:00|9493.5|9488.5|9494|9489|9494.7|9489.7|9493.5|9488.5|20
1595445000000|2020-07-22 19:10:00|9493.8|9488.8|9492.2|9487.2|9494.1|9489.1|9492.2|9487.2|35
1595445300000|2020-07-22 19:15:00|9492.4|9487.4|9494.1|9489.1|9494.1|9489.1|9492.4|9487.4|32
1595445600000|2020-07-22 19:20:00|9494.2|9489.2|9495.7|9490.7|9496.1|9491.1|9494.1|9489.1|12
1595445900000|2020-07-22 19:25:00|9495.5|9490.5|9495.9|9490.9|9496.9|9491.9|9495.2|9490.2|15
1595446200000|2020-07-22 19:30:00|9496|9491|9495|9490|9496.1|9491.1|9494.6|9489.6|6
1595446500000|2020-07-22 19:35:00|9494.8|9489.8|9493.2|9488.2|9495|9490|9492.7|9487.7|0
1595446800000|2020-07-22 19:40:00|9493.1|9488.1|9491.4|9486.4|9493.1|9488.1|9491.2|9486.2|3
1595447100000|2020-07-22 19:45:00|9491.5|9486.5|9490.1|9485.1|9491.6|9486.6|9489.7|9484.7|25
1595447400000|2020-07-22 19:50:00|9490.2|9485.2|9490.4|9485.4|9491|9486|9489.6|9484.6|35
1595447700000|2020-07-22 19:55:00|9490.2|9485.2|9489.1|9484.1|9490.6|9485.6|9488.7|9483.7|108
1595448000000|2020-07-22 20:00:00|9489|9484|9492.4|9487.4|9493|9488|9489|9484|56
1595448300000|2020-07-22 20:05:00|9492.5|9487.5|9491.6|9486.6|9492.8|9487.8|9491.2|9486.2|11
1595448600000|2020-07-22 20:10:00|9491.5|9486.5|9492.3|9487.3|9492.3|9487.3|9491.1|9486.1|12
1595448900000|2020-07-22 20:15:00|9492.1|9487.1|9493.8|9488.8|9494.1|9489.1|9492|9487|19
1595449200000|2020-07-22 20:20:00|9493.9|9488.9|9494.4|9489.4|9494.5|9489.5|9493.5|9488.5|53
1595449500000|2020-07-22 20:25:00|9494.2|9489.2|9494.2|9489.2|9495|9490|9493.5|9488.5|9
1595449800000|2020-07-22 20:30:00|9494.1|9489.1|9492.7|9487.7|9494.1|9489.1|9492.5|9487.5|34
1595450100000|2020-07-22 20:35:00|9492.6|9487.6|9492.8|9487.8|9492.9|9487.9|9492.5|9487.5|9
1595450400000|2020-07-22 20:40:00|9492.9|9487.9|9494|9489|9494.5|9489.5|9492.9|9487.9|57
1595450700000|2020-07-22 20:45:00|9494.1|9489.1|9493.4|9488.4|9494.3|9489.3|9493.1|9488.1|21
1595451000000|2020-07-22 20:50:00|9493.2|9488.2|9494|9489|9494|9489|9493|9488|11
1595451300000|2020-07-22 20:55:00|9493.9|9488.9|9493.6|9486.6|9494.4|9489.4|9493.3|9486.6|94
1595462400000|2020-07-23 00:00:00|9497.7|9492.7|9494.7|9489.7|9497.8|9492.8|9494.1|9489.1|71
1595462700000|2020-07-23 00:05:00|9494.6|9489.6|9493.1|9488.1|9495.1|9490.1|9490.3|9485.3|75
1595463000000|2020-07-23 00:10:00|9493.2|9488.2|9493.2|9488.2|9494|9489|9492.4|9487.4|13
1595463300000|2020-07-23 00:15:00|9493.1|9488.1|9496.6|9491.6|9497.5|9492.5|9492.7|9487.7|41
1595463600000|2020-07-23 00:20:00|9496.8|9491.8|9497.5|9492.5|9497.5|9492.5|9496.1|9491.1|21
1595463900000|2020-07-23 00:25:00|9497.4|9492.4|9497.1|9492.1|9498.4|9493.4|9496.5|9491.5|13
1595464200000|2020-07-23 00:30:00|9497|9492|9496|9491|9497.3|9492.3|9495.9|9490.9|3
1595464500000|2020-07-23 00:35:00|9496.2|9491.2|9494.6|9489.6|9496.5|9491.5|9494.5|9489.5|15
1595464800000|2020-07-23 00:40:00|9494.8|9489.8|9493.7|9488.7|9495|9490|9492.6|9487.6|36
1595465100000|2020-07-23 00:45:00|9493.6|9488.6|9496.5|9491.5|9497|9492|9493.1|9488.1|19
1595465400000|2020-07-23 00:50:00|9496.7|9491.7|9495.2|9490.2|9497.2|9492.2|9494.1|9489.1|4
1595465700000|2020-07-23 00:55:00|9495.1|9490.1|9495.5|9490.5|9496|9491|9494.6|9489.6|36
1595466000000|2020-07-23 01:00:00|9495.6|9490.6|9495|9490|9498|9493|9494.9|9489.9|51
1595466300000|2020-07-23 01:05:00|9495.3|9490.3|9492.8|9487.8|9495.8|9490.8|9492.4|9487.4|17
1595466600000|2020-07-23 01:10:00|9492.6|9487.6|9491.4|9486.4|9492.6|9487.6|9489.1|9484.1|19
1595466900000|2020-07-23 01:15:00|9491.6|9486.6|9491.9|9486.9|9493.6|9488.6|9490.7|9485.7|18
1595467200000|2020-07-23 01:20:00|9491.7|9486.7|9494.5|9489.5|9495.3|9490.3|9491.7|9486.7|23
1595467500000|2020-07-23 01:25:00|9494.4|9489.4|9494.1|9489.1|9495.4|9490.4|9493.8|9488.8|7
1595467800000|2020-07-23 01:30:00|9494|9489|9493.5|9488.5|9494|9489|9491.7|9486.7|20
1595468100000|2020-07-23 01:35:00|9493.4|9488.4|9492.2|9487.2|9494|9489|9491.9|9486.9|2
1595468400000|2020-07-23 01:40:00|9492.1|9487.1|9490.4|9485.4|9492.5|9487.5|9490.1|9485.1|19
1595468700000|2020-07-23 01:45:00|9490.2|9485.2|9492.9|9487.9|9492.9|9487.9|9489.9|9484.9|7
1595469000000|2020-07-23 01:50:00|9493|9488|9489.9|9484.9|9493|9488|9489.2|9484.2|13
1595469300000|2020-07-23 01:55:00|9489.7|9484.7|9491.5|9486.5|9492.1|9487.1|9489.7|9484.7|5
1595469600000|2020-07-23 02:00:00|9491.6|9486.6|9492|9487|9492.8|9487.8|9491.2|9486.2|18
1595469900000|2020-07-23 02:05:00|9491.9|9486.9|9492.5|9487.5|9492.5|9487.5|9491.2|9486.2|11
1595470200000|2020-07-23 02:10:00|9492.6|9487.6|9493.2|9488.2|9494|9489|9492.4|9487.4|7
1595470500000|2020-07-23 02:15:00|9493.1|9488.1|9492.4|9487.4|9493.1|9488.1|9490.9|9485.9|6
1595470800000|2020-07-23 02:20:00|9492.5|9487.5|9493|9488|9493.6|9488.6|9492|9487|6
1595471100000|2020-07-23 02:25:00|9493.1|9488.1|9492.4|9487.4|9493.6|9488.6|9492.4|9487.4|4
1595471400000|2020-07-23 02:30:00|9492.5|9487.5|9492.5|9487.5|9492.7|9487.7|9491.5|9486.5|10
1595471700000|2020-07-23 02:35:00|9492.4|9487.4|9493.2|9488.2|9493.6|9488.6|9492.4|9487.4|10
1595472000000|2020-07-23 02:40:00|9493.3|9488.3|9494.7|9489.7|9495.1|9490.1|9493.1|9488.1|9
1595472300000|2020-07-23 02:45:00|9494.9|9489.9|9495.5|9490.5|9496.3|9491.3|9494.4|9489.4|63
1595472600000|2020-07-23 02:50:00|9495.6|9490.6|9496.9|9491.9|9497.5|9492.5|9495.2|9490.2|36
1595472900000|2020-07-23 02:55:00|9496.7|9491.7|9496.7|9491.7|9497.1|9492.1|9496.1|9491.1|25
1595473200000|2020-07-23 03:00:00|9496.6|9491.6|9495.9|9490.9|9496.6|9491.6|9495.6|9490.6|33
1595473500000|2020-07-23 03:05:00|9496|9491|9496|9491|9496.1|9491.1|9494.9|9489.9|15
1595473800000|2020-07-23 03:10:00|9495.8|9490.8|9495.4|9490.4|9495.9|9490.9|9494.7|9489.7|31
1595474100000|2020-07-23 03:15:00|9495.2|9490.2|9494.4|9489.4|9495.2|9490.2|9493.7|9488.7|8
1595474400000|2020-07-23 03:20:00|9494.5|9489.5|9493|9488|9494.5|9489.5|9492.3|9487.3|5
1595474700000|2020-07-23 03:25:00|9492.9|9487.9|9492.5|9487.5|9493.6|9488.6|9492.1|9487.1|7
1595475000000|2020-07-23 03:30:00|9492.6|9487.6|9492|9487|9492.6|9487.6|9491.4|9486.4|20
1595475300000|2020-07-23 03:35:00|9492.3|9487.3|9492|9487|9493.3|9488.3|9491.9|9486.9|39
1595475600000|2020-07-23 03:40:00|9491.9|9486.9|9491.9|9486.9|9492.1|9487.1|9491.4|9486.4|5
1595475900000|2020-07-23 03:45:00|9491.7|9486.7|9491.6|9486.6|9492|9487|9491.4|9486.4|15
1595476200000|2020-07-23 03:50:00|9491.8|9486.8|9490.4|9485.4|9491.9|9486.9|9489.6|9484.6|18
1595476500000|2020-07-23 03:55:00|9490.3|9485.3|9490.1|9485.1|9490.9|9485.9|9489.6|9484.6|8
1595476800000|2020-07-23 04:00:00|9489.8|9484.8|9490|9485|9490.5|9485.5|9489.5|9484.5|12
1595477100000|2020-07-23 04:05:00|9489.7|9484.7|9489.8|9484.8|9489.9|9484.9|9489.1|9484.1|1
1595477400000|2020-07-23 04:10:00|9489.6|9484.6|9490.1|9485.1|9491.3|9486.3|9489.6|9484.6|7
1595477700000|2020-07-23 04:15:00|9489.7|9484.7|9491.1|9486.1|9491.3|9486.3|9488.7|9483.7|10
1595478000000|2020-07-23 04:20:00|9491|9486|9489.8|9484.8|9491|9486|9489.6|9484.6|4
1595478300000|2020-07-23 04:25:00|9489.6|9484.6|9487|9482|9489.8|9484.8|9486|9481|5
1595478600000|2020-07-23 04:30:00|9487.1|9482.1|9486.6|9481.6|9489.1|9484.1|9486.4|9481.4|10
1595478900000|2020-07-23 04:35:00|9486.5|9481.5|9488.2|9483.2|9488.6|9483.6|9485.6|9480.6|12
1595479200000|2020-07-23 04:40:00|9488.4|9483.4|9488.4|9483.4|9488.5|9483.5|9487.4|9482.4|3
1595479500000|2020-07-23 04:45:00|9488.5|9483.5|9488.2|9483.2|9488.6|9483.6|9487.7|9482.7|2
1595479800000|2020-07-23 04:50:00|9488.4|9483.4|9487.4|9482.4|9488.6|9483.6|9487.4|9482.4|6
1595480100000|2020-07-23 04:55:00|9487.2|9482.2|9487.8|9482.8|9488.6|9483.6|9486.9|9481.9|12
1595480400000|2020-07-23 05:00:00|9487.9|9482.9|9488.3|9483.3|9488.4|9483.4|9487.5|9482.5|3
1595480700000|2020-07-23 05:05:00|9488.1|9483.1|9487.1|9482.1|9488.1|9483.1|9486.9|9481.9|3
1595481000000|2020-07-23 05:10:00|9487|9482|9486.5|9481.5|9487.4|9482.4|9485.6|9480.6|24
1595481300000|2020-07-23 05:15:00|9486.4|9481.4|9486.1|9481.1|9487|9482|9486.1|9481.1|6
1595481600000|2020-07-23 05:20:00|9486|9481|9485.1|9480.1|9486|9481|9484.9|9479.9|10
1595481900000|2020-07-23 05:25:00|9484.9|9479.9|9485.5|9480.5|9486|9481|9484.7|9479.7|7
1595482200000|2020-07-23 05:30:00|9485.4|9480.4|9485.1|9480.1|9486.1|9481.1|9484.7|9479.7|16
1595482500000|2020-07-23 05:35:00|9485.3|9480.3|9487.5|9482.5|9487.9|9482.9|9484.9|9479.9|14
1595482800000|2020-07-23 05:40:00|9487.6|9482.6|9488.6|9483.6|9489.9|9484.9|9487.4|9482.4|5
1595483100000|2020-07-23 05:45:00|9488.5|9483.5|9486.4|9481.4|9488.5|9483.5|9486.2|9481.2|3
1595483400000|2020-07-23 05:50:00|9486.5|9481.5|9486.5|9481.5|9487.6|9482.6|9486.2|9481.2|15
1595483700000|2020-07-23 05:55:00|9486.6|9481.6|9485.6|9480.6|9486.8|9481.8|9484.1|9479.1|20
1595484000000|2020-07-23 06:00:00|9485.5|9480.5|9481.2|9476.2|9485.5|9480.5|9481.1|9476.1|30
1595484300000|2020-07-23 06:05:00|9481.1|9476.1|9480.2|9475.2|9482.6|9477.6|9479.7|9474.7|14
1595484600000|2020-07-23 06:10:00|9480.3|9475.3|9480.1|9475.1|9481.6|9476.6|9479.9|9474.9|8
1595484900000|2020-07-23 06:15:00|9480|9475|9483.4|9478.4|9483.4|9478.4|9479.1|9474.1|47
1595485200000|2020-07-23 06:20:00|9483.2|9478.2|9483.1|9478.1|9483.7|9478.7|9481.6|9476.6|10
1595485500000|2020-07-23 06:25:00|9483.3|9478.3|9481.1|9476.1|9483.6|9478.6|9481.1|9476.1|6
1595485800000|2020-07-23 06:30:00|9481|9476|9481.9|9476.9|9483|9478|9481|9476|38
1595486100000|2020-07-23 06:35:00|9482|9477|9481.9|9476.9|9482.3|9477.3|9479.5|9474.5|35
1595486400000|2020-07-23 06:40:00|9481.7|9476.7|9483.3|9478.3|9483.5|9478.5|9481.6|9476.6|10
1595486700000|2020-07-23 06:45:00|9483.1|9478.1|9479.3|9474.3|9483.3|9478.3|9477.4|9472.4|46
1595487000000|2020-07-23 06:50:00|9479.1|9474.1|9480.1|9475.1|9480.4|9475.4|9478.8|9473.8|10
1595487300000|2020-07-23 06:55:00|9480.4|9475.4|9479.5|9474.5|9481.1|9476.1|9478.7|9473.7|11
1595487600000|2020-07-23 07:00:00|9479.6|9474.6|9477.5|9472.5|9479.6|9474.6|9475.4|9470.4|131
1595487900000|2020-07-23 07:05:00|9477.6|9472.6|9483|9478|9486.5|9481.5|9477.6|9472.6|153
1595488200000|2020-07-23 07:10:00|9483.1|9478.1|9483.5|9478.5|9484.3|9479.3|9481.7|9476.7|20
1595488500000|2020-07-23 07:15:00|9483.4|9478.4|9486.4|9481.4|9486.6|9481.6|9483.4|9478.4|51
1595488800000|2020-07-23 07:20:00|9486.5|9481.5|9487.9|9482.9|9489.5|9484.5|9485.4|9480.4|76
1595489100000|2020-07-23 07:25:00|9488|9483|9490.1|9485.1|9490.4|9485.4|9487.5|9482.5|42
1595489400000|2020-07-23 07:30:00|9490|9485|9491.9|9486.9|9492.9|9487.9|9488.7|9483.7|90
1595489700000|2020-07-23 07:35:00|9492|9487|9490.5|9485.5|9494|9489|9488.1|9483.1|25
1595490000000|2020-07-23 07:40:00|9490.6|9485.6|9491.7|9486.7|9491.9|9486.9|9489.4|9484.4|15
1595490300000|2020-07-23 07:45:00|9491.6|9486.6|9490.2|9485.2|9492|9487|9489.2|9484.2|8
1595490600000|2020-07-23 07:50:00|9490|9485|9488.5|9483.5|9490|9485|9487.3|9482.3|19
1595490900000|2020-07-23 07:55:00|9488.3|9483.3|9483.8|9478.8|9489.1|9484.1|9483.8|9478.8|15
1595491200000|2020-07-23 08:00:00|9484|9479|9483.8|9478.8|9485.6|9480.6|9483.3|9478.3|24
1595491500000|2020-07-23 08:05:00|9484|9479|9480.1|9475.1|9484|9479|9479|9474|33
1595491800000|2020-07-23 08:10:00|9480.2|9475.2|9481.8|9476.8|9482.2|9477.2|9479.1|9474.1|21
1595492100000|2020-07-23 08:15:00|9481.7|9476.7|9482.5|9477.5|9482.5|9477.5|9479.3|9474.3|74
1595492400000|2020-07-23 08:20:00|9482.3|9477.3|9483.2|9478.2|9485|9480|9481.8|9476.8|38
1595492700000|2020-07-23 08:25:00|9483.3|9478.3|9486.1|9481.1|9486.3|9481.3|9483|9478|88
1595493000000|2020-07-23 08:30:00|9486.2|9481.2|9489.5|9484.5|9489.8|9484.8|9485.3|9480.3|44
1595493300000|2020-07-23 08:35:00|9489.7|9484.7|9486.3|9481.3|9489.7|9484.7|9486.3|9481.3|35
1595493600000|2020-07-23 08:40:00|9486.5|9481.5|9483.6|9478.6|9486.6|9481.6|9482.8|9477.8|33
1595493900000|2020-07-23 08:45:00|9483.7|9478.7|9483.6|9478.6|9484|9479|9481|9476|49
1595494200000|2020-07-23 08:50:00|9483.5|9478.5|9483.2|9478.2|9484.4|9479.4|9481.6|9476.6|33
1595494500000|2020-07-23 08:55:00|9483.5|9478.5|9483|9478|9483.9|9478.9|9481.6|9476.6|25
1595494800000|2020-07-23 09:00:00|9482.9|9477.9|9480.9|9475.9|9483.4|9478.4|9480.7|9475.7|22
1595495100000|2020-07-23 09:05:00|9480.7|9475.7|9481.9|9476.9|9482.5|9477.5|9480.5|9475.5|25
1595495400000|2020-07-23 09:10:00|9481.7|9476.7|9481.9|9476.9|9484.6|9479.6|9481.4|9476.4|38
1595495700000|2020-07-23 09:15:00|9482.1|9477.1|9481.8|9476.8|9482.2|9477.2|9479.7|9474.7|51
1595496000000|2020-07-23 09:20:00|9481.7|9476.7|9484.6|9479.6|9484.9|9479.9|9481.7|9476.7|37
1595496300000|2020-07-23 09:25:00|9484.7|9479.7|9484.2|9479.2|9485.4|9480.4|9482.6|9477.6|42
1595496600000|2020-07-23 09:30:00|9484.1|9479.1|9482.4|9477.4|9485|9480|9482.2|9477.2|29
1595496900000|2020-07-23 09:35:00|9482.2|9477.2|9480|9475|9482.4|9477.4|9479.2|9474.2|12
1595497200000|2020-07-23 09:40:00|9479.9|9474.9|9482.1|9477.1|9482.2|9477.2|9479.2|9474.2|11
1595497500000|2020-07-23 09:45:00|9482.4|9477.4|9483.4|9478.4|9484.9|9479.9|9482.1|9477.1|20
1595497800000|2020-07-23 09:50:00|9483.6|9478.6|9481.9|9476.9|9484.4|9479.4|9481.8|9476.8|23
1595498100000|2020-07-23 09:55:00|9482|9477|9480.2|9475.2|9484.1|9479.1|9480.2|9475.2|28
1595498400000|2020-07-23 10:00:00|9480.4|9475.4|9479.7|9474.7|9480.5|9475.5|9478.7|9473.7|41
1595498700000|2020-07-23 10:05:00|9479.5|9474.5|9481.7|9476.7|9483|9478|9479.5|9474.5|22
1595499000000|2020-07-23 10:10:00|9481.9|9476.9|9482.4|9477.4|9483.1|9478.1|9481.2|9476.2|12
1595499300000|2020-07-23 10:15:00|9482.2|9477.2|9481.8|9476.8|9482.6|9477.6|9479.1|9474.1|54
1595499600000|2020-07-23 10:20:00|9481.9|9476.9|9486.5|9481.5|9486.9|9481.9|9481.2|9476.2|41
1595499900000|2020-07-23 10:25:00|9486.7|9481.7|9483.2|9478.2|9486.7|9481.7|9483|9478|38
1595500200000|2020-07-23 10:30:00|9483|9478|9481.8|9476.8|9483.6|9478.6|9481.2|9476.2|41
1595500500000|2020-07-23 10:35:00|9481.6|9476.6|9481.5|9476.5|9483.1|9478.1|9481.1|9476.1|7
1595500800000|2020-07-23 10:40:00|9481.4|9476.4|9483.6|9478.6|9484.5|9479.5|9481.4|9476.4|33
1595501100000|2020-07-23 10:45:00|9483.5|9478.5|9485.5|9480.5|9485.9|9480.9|9483.1|9478.1|34
1595501400000|2020-07-23 10:50:00|9485.4|9480.4|9487|9482|9487.1|9482.1|9484.6|9479.6|17
1595501700000|2020-07-23 10:55:00|9487.1|9482.1|9485|9480|9487.9|9482.9|9483.8|9478.8|15
1595502000000|2020-07-23 11:00:00|9485.1|9480.1|9488.4|9483.4|9489.4|9484.4|9485|9480|104
1595502300000|2020-07-23 11:05:00|9488.5|9483.5|9488.2|9483.2|9490.6|9485.6|9487.5|9482.5|33
1595502600000|2020-07-23 11:10:00|9488.1|9483.1|9487.5|9482.5|9489.4|9484.4|9486.6|9481.6|21
1595502900000|2020-07-23 11:15:00|9487.4|9482.4|9484.6|9479.6|9488|9483|9484.4|9479.4|24
1595503200000|2020-07-23 11:20:00|9484.9|9479.9|9485.2|9480.2|9487.5|9482.5|9483.6|9478.6|24
1595503500000|2020-07-23 11:25:00|9485.1|9480.1|9487.6|9482.6|9488|9483|9485.1|9480.1|36
1595503800000|2020-07-23 11:30:00|9487.8|9482.8|9487.6|9482.6|9489.9|9484.9|9487.1|9482.1|29
1595504100000|2020-07-23 11:35:00|9487.7|9482.7|9488.7|9483.7|9489.9|9484.9|9487.6|9482.6|68
1595504400000|2020-07-23 11:40:00|9488.6|9483.6|9493.9|9488.9|9494|9489|9487.9|9482.9|34
1595504700000|2020-07-23 11:45:00|9493.7|9488.7|9494.7|9489.7|9495.5|9490.5|9492.1|9487.1|28
1595505000000|2020-07-23 11:50:00|9494.5|9489.5|9496.9|9491.9|9497.8|9492.8|9493.6|9488.6|660
1595505300000|2020-07-23 11:55:00|9496.7|9491.7|9495.1|9490.1|9497.1|9492.1|9493.7|9488.7|33
1595505600000|2020-07-23 12:00:00|9495|9490|9494.6|9489.6|9497.5|9492.5|9494.6|9489.6|58
1595505900000|2020-07-23 12:05:00|9495|9490|9498.6|9493.6|9498.9|9493.9|9494.6|9489.6|136
1595506200000|2020-07-23 12:10:00|9499|9494|9497.8|9492.8|9504|9499|9497.8|9492.8|562
1595506500000|2020-07-23 12:15:00|9497.5|9492.5|9499|9494|9499.2|9494.2|9496.4|9491.4|51
1595506800000|2020-07-23 12:20:00|9498.9|9493.9|9498.6|9493.6|9500|9495|9497.1|9492.1|87
1595507100000|2020-07-23 12:25:00|9498.4|9493.4|9500.9|9495.9|9501.1|9496.1|9498.4|9493.4|64
1595507400000|2020-07-23 12:30:00|9501.3|9496.3|9504.2|9499.2|9506.5|9501.5|9497.1|9492.1|116
1595507700000|2020-07-23 12:35:00|9504.1|9499.1|9504.5|9499.5|9507.7|9502.7|9503.1|9498.1|168
1595508000000|2020-07-23 12:40:00|9504.6|9499.6|9502.6|9497.6|9505.4|9500.4|9502.4|9497.4|123
1595508300000|2020-07-23 12:45:00|9503|9498|9507.6|9502.6|9509|9504|9502.9|9497.9|150
1595508600000|2020-07-23 12:50:00|9507.5|9502.5|9510.9|9505.9|9511.6|9506.6|9507.4|9502.4|108
1595508900000|2020-07-23 12:55:00|9511.1|9506.1|9516.2|9511.2|9516.4|9511.4|9510.2|9505.2|124
1595509200000|2020-07-23 13:00:00|9515.9|9510.9|9514.5|9509.5|9517|9512|9511.8|9506.8|164
1595509500000|2020-07-23 13:05:00|9514.4|9509.4|9507.9|9502.9|9515.1|9510.1|9507.7|9502.7|94
1595509800000|2020-07-23 13:10:00|9508|9503|9504.5|9499.5|9509|9504|9503.7|9498.7|226
1595510100000|2020-07-23 13:15:00|9504.7|9499.7|9506.4|9501.4|9506.5|9501.5|9504.1|9499.1|77
1595510400000|2020-07-23 13:20:00|9506.2|9501.2|9505.9|9500.9|9508.9|9503.9|9505.1|9500.1|31
1595510700000|2020-07-23 13:25:00|9505.7|9500.7|9505.6|9500.6|9507.5|9502.5|9504.9|9499.9|23
1595511000000|2020-07-23 13:30:00|9505.5|9500.5|9501.7|9496.7|9505.6|9500.6|9500.5|9495.5|116
1595511300000|2020-07-23 13:35:00|9501.9|9496.9|9500.1|9495.1|9502|9497|9498.6|9493.6|161
1595511600000|2020-07-23 13:40:00|9500.4|9495.4|9496.4|9491.4|9500.5|9495.5|9496.2|9491.2|155
1595511900000|2020-07-23 13:45:00|9496.1|9491.1|9495|9490|9497|9492|9493.8|9488.8|111
1595512200000|2020-07-23 13:50:00|9494.9|9489.9|9490.6|9485.6|9495.6|9490.6|9489.9|9484.9|159
1595512500000|2020-07-23 13:55:00|9490.5|9485.5|9485.8|9480.8|9491.6|9486.6|9485.5|9480.5|117
1595512800000|2020-07-23 14:00:00|9485.9|9480.9|9489.6|9484.6|9491.9|9486.9|9485.4|9480.4|137
1595513100000|2020-07-23 14:05:00|9489.4|9484.4|9488.9|9483.9|9490.5|9485.5|9487.5|9482.5|166
1595513400000|2020-07-23 14:10:00|9488.7|9483.7|9494|9489|9494.1|9489.1|9487.4|9482.4|142
1595513700000|2020-07-23 14:15:00|9493.9|9488.9|9492.4|9487.4|9494.1|9489.1|9487.6|9482.6|101
1595514000000|2020-07-23 14:20:00|9492.5|9487.5|9491.2|9486.2|9494.1|9489.1|9489.5|9484.5|66
1595514300000|2020-07-23 14:25:00|9491.1|9486.1|9485.1|9480.1|9491.1|9486.1|9485|9480|103
1595514600000|2020-07-23 14:30:00|9484.2|9479.2|9483.7|9478.7|9484.6|9479.6|9482|9477|405
1595514900000|2020-07-23 14:35:00|9483.6|9478.6|9480.9|9475.9|9484.6|9479.6|9480.6|9475.6|89
1595515200000|2020-07-23 14:40:00|9480.6|9475.6|9480.2|9475.2|9483|9478|9479.6|9474.6|70
1595515500000|2020-07-23 14:45:00|9480.4|9475.4|9480|9475|9482|9477|9478.2|9473.2|83
1595515800000|2020-07-23 14:50:00|9480.2|9475.2|9478|9473|9480.9|9475.9|9474.2|9469.2|155
1595516100000|2020-07-23 14:55:00|9477.9|9472.9|9477.1|9472.1|9479.8|9474.8|9469|9464|368
1595516400000|2020-07-23 15:00:00|9477|9472|9484.3|9479.3|9486.1|9481.1|9476.1|9471.1|241
1595516700000|2020-07-23 15:05:00|9484.1|9479.1|9479.9|9474.9|9485.4|9480.4|9479.9|9474.9|64
1595517000000|2020-07-23 15:10:00|9480|9475|9480.9|9475.9|9482.1|9477.1|9479.5|9474.5|62
1595517300000|2020-07-23 15:15:00|9480.6|9475.6|9480.3|9475.3|9481.9|9476.9|9477.3|9472.3|39
1595517600000|2020-07-23 15:20:00|9480.2|9475.2|9481.7|9476.7|9484|9479|9480.1|9475.1|67
1595517900000|2020-07-23 15:25:00|9481.5|9476.5|9479.5|9474.5|9482.1|9477.1|9479.2|9474.2|54
1595518200000|2020-07-23 15:30:00|9479.2|9474.2|9472.4|9467.4|9480.5|9475.5|9472.4|9467.4|120
1595518500000|2020-07-23 15:35:00|9472.5|9467.5|9463.8|9458.8|9472.7|9467.7|9463.7|9458.7|486
1595518800000|2020-07-23 15:40:00|9463.6|9458.6|9465.6|9460.6|9467.4|9462.4|9461.1|9456.1|290
1595519100000|2020-07-23 15:45:00|9465.4|9460.4|9460.1|9455.1|9465.4|9460.4|9456.9|9451.9|299
1595519400000|2020-07-23 15:50:00|9460.2|9455.2|9462.3|9457.3|9464.6|9459.6|9459.3|9454.3|221
1595519700000|2020-07-23 15:55:00|9462.4|9457.4|9458.4|9453.4|9462.4|9457.4|9456.3|9451.3|202
1595520000000|2020-07-23 16:00:00|9458.5|9453.5|9461.6|9456.6|9462|9457|9458.1|9453.1|110
1595520300000|2020-07-23 16:05:00|9462.1|9457.1|9465.9|9460.9|9466.1|9461.1|9460.1|9455.1|113
1595520600000|2020-07-23 16:10:00|9465.8|9460.8|9460.7|9455.7|9465.8|9460.8|9460.3|9455.3|94
1595520900000|2020-07-23 16:15:00|9460.9|9455.9|9463.7|9458.7|9464.5|9459.5|9460.7|9455.7|49
1595521200000|2020-07-23 16:20:00|9463.6|9458.6|9462.7|9457.7|9463.6|9458.6|9460.8|9455.8|50
1595521500000|2020-07-23 16:25:00|9462.9|9457.9|9460.1|9455.1|9463.2|9458.2|9459.6|9454.6|49
1595521800000|2020-07-23 16:30:00|9460|9455|9458.7|9453.7|9460.2|9455.2|9457.2|9452.2|80
1595522100000|2020-07-23 16:35:00|9458.6|9453.6|9459.1|9454.1|9460.7|9455.7|9457.8|9452.8|24
1595522400000|2020-07-23 16:40:00|9459.2|9454.2|9459.9|9454.9|9460.2|9455.2|9457.8|9452.8|67
1595522700000|2020-07-23 16:45:00|9460.1|9455.1|9460.6|9455.6|9461.6|9456.6|9459.2|9454.2|40
1595523000000|2020-07-23 16:50:00|9460.4|9455.4|9462.4|9457.4|9462.8|9457.8|9458.9|9453.9|88
1595523300000|2020-07-23 16:55:00|9462.5|9457.5|9459.5|9454.5|9463.1|9458.1|9459.5|9454.5|94
1595523600000|2020-07-23 17:00:00|9459.6|9454.6|9457.4|9452.4|9460.1|9455.1|9457.3|9452.3|33
1595523900000|2020-07-23 17:05:00|9457.6|9452.6|9458.5|9453.5|9458.7|9453.7|9456.2|9451.2|49
1595524200000|2020-07-23 17:10:00|9458.3|9453.3|9458.2|9453.2|9460|9455|9458|9453|32
1595524500000|2020-07-23 17:15:00|9458.1|9453.1|9460.9|9455.9|9461.2|9456.2|9457.7|9452.7|27
1595524800000|2020-07-23 17:20:00|9461|9456|9463.2|9458.2|9464.2|9459.2|9460|9455|29
1595525100000|2020-07-23 17:25:00|9463.1|9458.1|9460.5|9455.5|9463.5|9458.5|9460.2|9455.2|33
1595525400000|2020-07-23 17:30:00|9460.6|9455.6|9463.7|9458.7|9464.1|9459.1|9460.2|9455.2|49
1595525700000|2020-07-23 17:35:00|9463.6|9458.6|9464.5|9459.5|9465.1|9460.1|9463.2|9458.2|79
1595526000000|2020-07-23 17:40:00|9464.6|9459.6|9465.6|9460.6|9465.6|9460.6|9463.7|9458.7|47
1595526300000|2020-07-23 17:45:00|9465.4|9460.4|9469.7|9464.7|9470.1|9465.1|9464.4|9459.4|136
1595526600000|2020-07-23 17:50:00|9470|9465|9469.7|9464.7|9471.9|9466.9|9467.2|9462.2|98
1595526900000|2020-07-23 17:55:00|9469.6|9464.6|9467.6|9462.6|9470.8|9465.8|9466.6|9461.6|49
1595527200000|2020-07-23 18:00:00|9467.7|9462.7|9471.5|9466.5|9471.6|9466.6|9467.2|9462.2|76
1595527500000|2020-07-23 18:05:00|9471.4|9466.4|9470.6|9465.6|9472.2|9467.2|9469.7|9464.7|150
1595527800000|2020-07-23 18:10:00|9470.7|9465.7|9473.3|9468.3|9474.7|9469.7|9470.1|9465.1|54
1595528100000|2020-07-23 18:15:00|9473.2|9468.2|9472.6|9467.6|9475.1|9470.1|9471.8|9466.8|71
1595528400000|2020-07-23 18:20:00|9472.7|9467.7|9470.7|9465.7|9473.9|9468.9|9470.2|9465.2|45
1595528700000|2020-07-23 18:25:00|9471|9466|9471.1|9466.1|9472.2|9467.2|9469.7|9464.7|51
1595529000000|2020-07-23 18:30:00|9471.2|9466.2|9467.5|9462.5|9473.5|9468.5|9467.2|9462.2|49
1595529300000|2020-07-23 18:35:00|9467.2|9462.2|9471.9|9466.9|9471.9|9466.9|9467.2|9462.2|62
1595529600000|2020-07-23 18:40:00|9472.1|9467.1|9467.5|9462.5|9472.4|9467.4|9467.2|9462.2|28
1595529900000|2020-07-23 18:45:00|9467.4|9462.4|9470.3|9465.3|9472.4|9467.4|9467.4|9462.4|27
1595530200000|2020-07-23 18:50:00|9470.2|9465.2|9467.3|9462.3|9471.2|9466.2|9466.6|9461.6|36
1595530500000|2020-07-23 18:55:00|9467.2|9462.2|9466.7|9461.7|9469.1|9464.1|9466.3|9461.3|77
1595530800000|2020-07-23 19:00:00|9467.2|9462.2|9468.3|9463.3|9469.2|9464.2|9466.2|9461.2|34
1595531100000|2020-07-23 19:05:00|9468.2|9463.2|9470.7|9465.7|9472.7|9467.7|9467.6|9462.6|63
1595531400000|2020-07-23 19:10:00|9470.6|9465.6|9473|9468|9473|9468|9469.6|9464.6|34
1595531700000|2020-07-23 19:15:00|9473.2|9468.2|9474.7|9469.7|9475.2|9470.2|9472.8|9467.8|53
1595532000000|2020-07-23 19:20:00|9474.6|9469.6|9475.8|9470.8|9475.8|9470.8|9472.8|9467.8|16
1595532300000|2020-07-23 19:25:00|9476|9471|9477.7|9472.7|9479.6|9474.6|9475.8|9470.8|73
1595532600000|2020-07-23 19:30:00|9477.9|9472.9|9475.2|9470.2|9479.2|9474.2|9474.7|9469.7|40
1595532900000|2020-07-23 19:35:00|9475.1|9470.1|9475.7|9470.7|9476.7|9471.7|9474.4|9469.4|13
1595533200000|2020-07-23 19:40:00|9475.9|9470.9|9476.2|9471.2|9476.5|9471.5|9474.8|9469.8|25
1595533500000|2020-07-23 19:45:00|9476.1|9471.1|9475.6|9470.6|9476.1|9471.1|9474.4|9469.4|33
1595533800000|2020-07-23 19:50:00|9475.7|9470.7|9480.6|9475.6|9481.7|9476.7|9475.7|9470.7|85
1595534100000|2020-07-23 19:55:00|9480.7|9475.7|9478.1|9473.1|9480.7|9475.7|9477.6|9472.6|154
1595534400000|2020-07-23 20:00:00|9477.9|9472.9|9479.3|9474.3|9479.7|9474.7|9477.3|9472.3|123
1595534700000|2020-07-23 20:05:00|9479.5|9474.5|9477|9472|9479.7|9474.7|9476.8|9471.8|14
1595535000000|2020-07-23 20:10:00|9476.8|9471.8|9478.1|9473.1|9478.7|9473.7|9476|9471|45
1595535300000|2020-07-23 20:15:00|9478.2|9473.2|9478.8|9473.8|9479.6|9474.6|9478.1|9473.1|6
1595535600000|2020-07-23 20:20:00|9479|9474|9479.4|9474.4|9479.8|9474.8|9478.8|9473.8|5
1595535900000|2020-07-23 20:25:00|9479.3|9474.3|9479.7|9474.7|9479.8|9474.8|9479.2|9474.2|16
1595536200000|2020-07-23 20:30:00|9479.8|9474.8|9479.2|9474.2|9479.8|9474.8|9478.9|9473.9|19
1595536500000|2020-07-23 20:35:00|9479|9474|9479.7|9474.7|9479.8|9474.8|9478.4|9473.4|23
1595536800000|2020-07-23 20:40:00|9479.4|9474.4|9479.3|9474.3|9479.6|9474.6|9478.9|9473.9|15
1595537100000|2020-07-23 20:45:00|9479.2|9474.2|9477.7|9472.7|9479.2|9474.2|9477.3|9472.3|20
1595537400000|2020-07-23 20:50:00|9477.6|9472.6|9476.5|9471.5|9478.5|9473.5|9476.2|9471.2|16
1595537700000|2020-07-23 20:55:00|9476.6|9471.6|9477.2|9470.2|9477.3|9472.1|9474|9469|33
1595548800000|2020-07-24 00:00:00|9477.5|9472.5|9477.4|9472.4|9478.8|9473.8|9476.9|9471.9|76
1595549100000|2020-07-24 00:05:00|9477.6|9472.6|9477.4|9472.4|9478.8|9473.8|9476.4|9471.4|39
1595549400000|2020-07-24 00:10:00|9477.7|9472.7|9477.9|9472.9|9478.2|9473.2|9477.4|9472.4|4
1595549700000|2020-07-24 00:15:00|9478.2|9473.2|9472.9|9467.9|9478.2|9473.2|9472.9|9467.9|43
1595550000000|2020-07-24 00:20:00|9473.4|9468.4|9468.5|9463.5|9473.4|9468.4|9467.4|9462.4|462
1595550300000|2020-07-24 00:25:00|9468.8|9463.8|9466.7|9461.7|9469.9|9464.9|9466.5|9461.5|14
1595550600000|2020-07-24 00:30:00|9466.9|9461.9|9465.1|9460.1|9467|9462|9464.1|9459.1|53
1595550900000|2020-07-24 00:35:00|9464.9|9459.9|9464.6|9459.6|9466|9461|9463.6|9458.6|20
1595551200000|2020-07-24 00:40:00|9464.4|9459.4|9465|9460|9465.9|9460.9|9464.1|9459.1|8
1595551500000|2020-07-24 00:45:00|9464.9|9459.9|9464.5|9459.5|9465|9460|9464.1|9459.1|18
1595551800000|2020-07-24 00:50:00|9464.7|9459.7|9461.2|9456.2|9464.7|9459.7|9460.8|9455.8|29
1595552100000|2020-07-24 00:55:00|9461|9456|9459.2|9454.2|9461|9456|9457.8|9452.8|71
1595552400000|2020-07-24 01:00:00|9459.4|9454.4|9458.5|9453.5|9459.5|9454.5|9457.5|9452.5|65
1595552700000|2020-07-24 01:05:00|9458.3|9453.3|9457.8|9452.8|9459|9454|9457.3|9452.3|65
1595553000000|2020-07-24 01:10:00|9457.9|9452.9|9458.3|9453.3|9459|9454|9457.6|9452.6|13
1595553300000|2020-07-24 01:15:00|9458.1|9453.1|9455.7|9450.7|9458.8|9453.8|9453.6|9448.6|71
1595553600000|2020-07-24 01:20:00|9455.8|9450.8|9460.9|9455.9|9460.9|9455.9|9455.8|9450.8|24
1595553900000|2020-07-24 01:25:00|9461.2|9456.2|9460.4|9455.4|9461.7|9456.7|9460|9455|46
1595554200000|2020-07-24 01:30:00|9460.3|9455.3|9457|9452|9460.9|9455.9|9456.4|9451.4|18
1595554500000|2020-07-24 01:35:00|9457.2|9452.2|9457.7|9452.7|9458.2|9453.2|9456.5|9451.5|19
1595554800000|2020-07-24 01:40:00|9457.9|9452.9|9459.5|9454.5|9460.4|9455.4|9457.3|9452.3|21
1595555100000|2020-07-24 01:45:00|9459.8|9454.8|9464.5|9459.5|9464.9|9459.9|9459.8|9454.8|65
1595555400000|2020-07-24 01:50:00|9464.8|9459.8|9461.5|9456.5|9465|9460|9461.5|9456.5|8
1595555700000|2020-07-24 01:55:00|9461.3|9456.3|9460.1|9455.1|9461.5|9456.5|9459.1|9454.1|27
1595556000000|2020-07-24 02:00:00|9459.9|9454.9|9463|9458|9463|9458|9459.9|9454.9|12
1595556300000|2020-07-24 02:05:00|9462.9|9457.9|9460.1|9455.1|9463.5|9458.5|9460.1|9455.1|14
1595556600000|2020-07-24 02:10:00|9460.3|9455.3|9462.6|9457.6|9463.1|9458.1|9460.1|9455.1|5
1595556900000|2020-07-24 02:15:00|9462.8|9457.8|9461.5|9456.5|9463.1|9458.1|9460.6|9455.6|7
1595557200000|2020-07-24 02:20:00|9461.4|9456.4|9461.1|9456.1|9461.6|9456.6|9460.6|9455.6|8
1595557500000|2020-07-24 02:25:00|9461.3|9456.3|9462.1|9457.1|9463.1|9458.1|9461.1|9456.1|4
1595557800000|2020-07-24 02:30:00|9462.3|9457.3|9462.1|9457.1|9463.5|9458.5|9462.1|9457.1|40
1595558100000|2020-07-24 02:35:00|9462.3|9457.3|9460.6|9455.6|9463|9458|9460.4|9455.4|1
1595558400000|2020-07-24 02:40:00|9460.8|9455.8|9460.8|9455.8|9461|9456|9460|9455|4
1595558700000|2020-07-24 02:45:00|9460.9|9455.9|9462|9457|9462|9457|9460.1|9455.1|2
1595559000000|2020-07-24 02:50:00|9461.9|9456.9|9461|9456|9462|9457|9459.8|9454.8|13
1595559300000|2020-07-24 02:55:00|9461.2|9456.2|9460.5|9455.5|9461.4|9456.4|9460.3|9455.3|61
1595559600000|2020-07-24 03:00:00|9460.4|9455.4|9460.4|9455.4|9460.5|9455.5|9458|9453|9
1595559900000|2020-07-24 03:05:00|9460.6|9455.6|9460.4|9455.4|9461.9|9456.9|9460.4|9455.4|7
1595560200000|2020-07-24 03:10:00|9460.3|9455.3|9461.3|9456.3|9461.9|9456.9|9460.3|9455.3|16
1595560500000|2020-07-24 03:15:00|9461.4|9456.4|9462.4|9457.4|9462.8|9457.8|9460.3|9455.3|5
1595560800000|2020-07-24 03:20:00|9462.3|9457.3|9463.9|9458.9|9464.2|9459.2|9462|9457|26
1595561100000|2020-07-24 03:25:00|9463.8|9458.8|9462.7|9457.7|9464.3|9459.3|9462.3|9457.3|71
1595561400000|2020-07-24 03:30:00|9462.4|9457.4|9464.4|9459.4|9465.7|9460.7|9462.4|9457.4|82
1595561700000|2020-07-24 03:35:00|9464.7|9459.7|9464.2|9459.2|9464.9|9459.9|9463.3|9458.3|41
1595562000000|2020-07-24 03:40:00|9464.3|9459.3|9464.8|9459.8|9465.8|9460.8|9463.8|9458.8|28
1595562300000|2020-07-24 03:45:00|9464.7|9459.7|9465.4|9460.4|9467.8|9462.8|9464.4|9459.4|23
1595562600000|2020-07-24 03:50:00|9465.7|9460.7|9463.2|9458.2|9465.8|9460.8|9463.2|9458.2|21
1595562900000|2020-07-24 03:55:00|9463|9458|9462.4|9457.4|9463.3|9458.3|9461.5|9456.5|34
1595563200000|2020-07-24 04:00:00|9462|9457|9462.4|9457.4|9462.7|9457.7|9461.5|9456.5|48
1595563500000|2020-07-24 04:05:00|9462.8|9457.8|9466|9461|9466.4|9461.4|9462.5|9457.5|24
1595563800000|2020-07-24 04:10:00|9465.9|9460.9|9467.9|9462.9|9467.9|9462.9|9465.5|9460.5|52
1595564100000|2020-07-24 04:15:00|9468.1|9463.1|9466.8|9461.8|9468.4|9463.4|9466|9461|17
1595564400000|2020-07-24 04:20:00|9466.9|9461.9|9468.5|9463.5|9468.9|9463.9|9466.5|9461.5|13
1595564700000|2020-07-24 04:25:00|9468.8|9463.8|9472.5|9467.5|9473|9468|9468.3|9463.3|31
1595565000000|2020-07-24 04:30:00|9472.3|9467.3|9472.4|9467.4|9473.5|9468.5|9471|9466|37
1595565300000|2020-07-24 04:35:00|9472.5|9467.5|9470|9465|9472.9|9467.9|9469.8|9464.8|15
1595565600000|2020-07-24 04:40:00|9469.9|9464.9|9470|9465|9470.5|9465.5|9469.6|9464.6|13
1595565900000|2020-07-24 04:45:00|9469.9|9464.9|9471.1|9466.1|9471.3|9466.3|9469.6|9464.6|16
1595566200000|2020-07-24 04:50:00|9471.4|9466.4|9472.9|9467.9|9473.4|9468.4|9470.6|9465.6|41
1595566500000|2020-07-24 04:55:00|9473|9468|9471.3|9466.3|9473|9468|9471.1|9466.1|6
1595566800000|2020-07-24 05:00:00|9471.4|9466.4|9475.7|9470.7|9476.4|9471.4|9471.4|9466.4|28
1595567100000|2020-07-24 05:05:00|9475.8|9470.8|9472|9467|9476|9471|9471.8|9466.8|4
1595567400000|2020-07-24 05:10:00|9472.3|9467.3|9471.3|9466.3|9473.1|9468.1|9470.5|9465.5|37
1595567700000|2020-07-24 05:15:00|9471.4|9466.4|9473.3|9468.3|9474.3|9469.3|9471.4|9466.4|26
1595568000000|2020-07-24 05:20:00|9473|9468|9474.9|9469.9|9475.4|9470.4|9473|9468|19
1595568300000|2020-07-24 05:25:00|9474.8|9469.8|9476.6|9471.6|9476.6|9471.6|9474.8|9469.8|14
1595568600000|2020-07-24 05:30:00|9476.4|9471.4|9474.3|9469.3|9477.9|9472.9|9473.9|9468.9|28
1595568900000|2020-07-24 05:35:00|9474.4|9469.4|9474.4|9469.4|9475.4|9470.4|9473.3|9468.3|26
1595569200000|2020-07-24 05:40:00|9474.3|9469.3|9470.1|9465.1|9475.3|9470.3|9469.9|9464.9|26
1595569500000|2020-07-24 05:45:00|9470.3|9465.3|9471.2|9466.2|9472.4|9467.4|9470.3|9465.3|16
1595569800000|2020-07-24 05:50:00|9470.9|9465.9|9471.6|9466.6|9472.4|9467.4|9470.4|9465.4|10
1595570100000|2020-07-24 05:55:00|9471.4|9466.4|9469.4|9464.4|9472.9|9467.9|9468.9|9463.9|28
1595570400000|2020-07-24 06:00:00|9469.2|9464.2|9469.4|9464.4|9470.3|9465.3|9466.9|9461.9|64
1595570700000|2020-07-24 06:05:00|9469.3|9464.3|9465.9|9460.9|9469.4|9464.4|9465.4|9460.4|27
1595571000000|2020-07-24 06:10:00|9465.8|9460.8|9463.8|9458.8|9465.9|9460.9|9461.9|9456.9|38
1595571300000|2020-07-24 06:15:00|9463.6|9458.6|9465.9|9460.9|9466.6|9461.6|9463.3|9458.3|18
1595571600000|2020-07-24 06:20:00|9465.8|9460.8|9461.4|9456.4|9465.9|9460.9|9460.9|9455.9|27
1595571900000|2020-07-24 06:25:00|9461.6|9456.6|9463.4|9458.4|9463.4|9458.4|9460.8|9455.8|17
1595572200000|2020-07-24 06:30:00|9463.3|9458.3|9462.9|9457.9|9464.4|9459.4|9461.9|9456.9|34
1595572500000|2020-07-24 06:35:00|9462.8|9457.8|9465.4|9460.4|9465.4|9460.4|9461.8|9456.8|15
1595572800000|2020-07-24 06:40:00|9465.3|9460.3|9464.6|9459.6|9465.8|9460.8|9463.4|9458.4|20
1595573100000|2020-07-24 06:45:00|9464.4|9459.4|9461.4|9456.4|9464.4|9459.4|9459.9|9454.9|84
1595573400000|2020-07-24 06:50:00|9461.3|9456.3|9459.1|9454.1|9463.4|9458.4|9458.3|9453.3|65
1595573700000|2020-07-24 06:55:00|9459|9454|9460.3|9455.3|9461.4|9456.4|9459|9454|86
1595574000000|2020-07-24 07:00:00|9460.4|9455.4|9461.4|9456.4|9464.9|9459.9|9458|9453|120
1595574300000|2020-07-24 07:05:00|9461.3|9456.3|9465.8|9460.8|9467.9|9462.9|9461.3|9456.3|82
1595574600000|2020-07-24 07:10:00|9465.6|9460.6|9465.9|9460.9|9468.9|9463.9|9464.3|9459.3|74
1595574900000|2020-07-24 07:15:00|9465.8|9460.8|9471.9|9466.9|9474.4|9469.4|9461.3|9456.3|316
1595575200000|2020-07-24 07:20:00|9472.1|9467.1|9470.8|9465.8|9473.9|9468.9|9470.4|9465.4|47
1595575500000|2020-07-24 07:25:00|9470.9|9465.9|9466.9|9461.9|9471.3|9466.3|9465.8|9460.8|60
1595575800000|2020-07-24 07:30:00|9466.4|9461.4|9467.9|9462.9|9471.4|9466.4|9461.6|9456.6|282
1595576100000|2020-07-24 07:35:00|9468.1|9463.1|9463.9|9458.9|9468.4|9463.4|9462.1|9457.1|50
1595576400000|2020-07-24 07:40:00|9464.1|9459.1|9461.1|9456.1|9464.4|9459.4|9460.3|9455.3|232
1595576700000|2020-07-24 07:45:00|9461.3|9456.3|9455.8|9450.8|9463.8|9458.8|9455.6|9450.6|109
1595577000000|2020-07-24 07:50:00|9455.5|9450.5|9457.9|9452.9|9459.8|9454.8|9455.5|9450.5|47
1595577300000|2020-07-24 07:55:00|9458.4|9453.4|9462.6|9457.6|9463.9|9458.9|9458.4|9453.4|142
1595577600000|2020-07-24 08:00:00|9462.4|9457.4|9460.4|9455.4|9464.8|9459.8|9459.9|9454.9|104
1595577900000|2020-07-24 08:05:00|9460.3|9455.3|9466.8|9461.8|9467|9462|9460.3|9455.3|43
1595578200000|2020-07-24 08:10:00|9466.6|9461.6|9468.3|9463.3|9470.9|9465.9|9465.6|9460.6|105
1595578500000|2020-07-24 08:15:00|9468|9463|9466.4|9461.4|9471.4|9466.4|9466.4|9461.4|130
1595578800000|2020-07-24 08:20:00|9466.5|9461.5|9467.5|9462.5|9469.1|9464.1|9466.1|9461.1|55
1595579100000|2020-07-24 08:25:00|9467.4|9462.4|9465.9|9460.9|9469.5|9464.5|9465|9460|33
1595579400000|2020-07-24 08:30:00|9466|9461|9462.6|9457.6|9466.9|9461.9|9460.1|9455.1|186
1595579700000|2020-07-24 08:35:00|9463|9458|9468.3|9463.3|9469.1|9464.1|9463|9458|71
1595580000000|2020-07-24 08:40:00|9468.4|9463.4|9471|9466|9472.3|9467.3|9467.8|9462.8|109
1595580300000|2020-07-24 08:45:00|9471.1|9466.1|9472.6|9467.6|9473.6|9468.6|9469.9|9464.9|102
1595580600000|2020-07-24 08:50:00|9472.5|9467.5|9472.9|9467.9|9475.8|9470.8|9470.5|9465.5|129
1595580900000|2020-07-24 08:55:00|9473|9468|9471.3|9466.3|9473|9468|9470.9|9465.9|65
1595581200000|2020-07-24 09:00:00|9470.9|9465.9|9474.3|9469.3|9474.5|9469.5|9470.9|9465.9|57
1595581500000|2020-07-24 09:05:00|9474.1|9469.1|9474.6|9469.6|9475.8|9470.8|9472.9|9467.9|117
1595581800000|2020-07-24 09:10:00|9474.8|9469.8|9469.3|9464.3|9474.8|9469.8|9468.4|9463.4|95
1595582100000|2020-07-24 09:15:00|9469|9464|9465.8|9460.8|9469.6|9464.6|9464.4|9459.4|45
1595582400000|2020-07-24 09:20:00|9465.4|9460.4|9466.8|9461.8|9467.6|9462.6|9464.5|9459.5|20
1595582700000|2020-07-24 09:25:00|9466.9|9461.9|9466.3|9461.3|9467.3|9462.3|9465.3|9460.3|27
1595583000000|2020-07-24 09:30:00|9465.9|9460.9|9465.3|9460.3|9466.6|9461.6|9463.9|9458.9|37
1595583300000|2020-07-24 09:35:00|9465.4|9460.4|9463.5|9458.5|9465.5|9460.5|9462.1|9457.1|77
1595583600000|2020-07-24 09:40:00|9463.4|9458.4|9465.5|9460.5|9465.8|9460.8|9463.1|9458.1|23
1595583900000|2020-07-24 09:45:00|9465.6|9460.6|9467.1|9462.1|9467.5|9462.5|9462.4|9457.4|42
1595584200000|2020-07-24 09:50:00|9467|9462|9468.4|9463.4|9468.8|9463.8|9465.8|9460.8|19
1595584500000|2020-07-24 09:55:00|9468.3|9463.3|9469.5|9464.5|9469.8|9464.8|9467.3|9462.3|14
1595584800000|2020-07-24 10:00:00|9469.6|9464.6|9466.8|9461.8|9471.3|9466.3|9465.5|9460.5|26
1595585100000|2020-07-24 10:05:00|9466.9|9461.9|9465.3|9460.3|9467.1|9462.1|9465.3|9460.3|33
1595585400000|2020-07-24 10:10:00|9465|9460|9466.4|9461.4|9469|9464|9464.9|9459.9|15
1595585700000|2020-07-24 10:15:00|9466.5|9461.5|9469.9|9464.9|9471|9466|9465.3|9460.3|22
1595586000000|2020-07-24 10:20:00|9470.1|9465.1|9470|9465|9470.8|9465.8|9467.8|9462.8|8
1595586300000|2020-07-24 10:25:00|9469.9|9464.9|9468.6|9463.6|9470.6|9465.6|9467.8|9462.8|26
1595586600000|2020-07-24 10:30:00|9468.4|9463.4|9471.9|9466.9|9472.1|9467.1|9468|9463|20
1595586900000|2020-07-24 10:35:00|9472.1|9467.1|9473.8|9468.8|9474.5|9469.5|9471.8|9466.8|35
1595587200000|2020-07-24 10:40:00|9473.9|9468.9|9475.5|9470.5|9478|9473|9472.8|9467.8|52
1595587500000|2020-07-24 10:45:00|9475.8|9470.8|9478.8|9473.8|9478.9|9473.9|9474.5|9469.5|84
1595587800000|2020-07-24 10:50:00|9479|9474|9477.8|9472.8|9480.5|9475.5|9476.8|9471.8|148
1595588100000|2020-07-24 10:55:00|9477.9|9472.9|9478.9|9473.9|9480|9475|9477.6|9472.6|59
1595588400000|2020-07-24 11:00:00|9478.8|9473.8|9475.1|9470.1|9478.9|9473.9|9474.8|9469.8|30
1595588700000|2020-07-24 11:05:00|9475.3|9470.3|9474.3|9469.3|9476.3|9471.3|9474.3|9469.3|30
1595589000000|2020-07-24 11:10:00|9474.1|9469.1|9477.3|9472.3|9477.6|9472.6|9473.5|9468.5|47
1595589300000|2020-07-24 11:15:00|9477.4|9472.4|9476.6|9471.6|9477.6|9472.6|9475.5|9470.5|55
1595589600000|2020-07-24 11:20:00|9476.5|9471.5|9472.6|9467.6|9476.6|9471.6|9472.6|9467.6|41
1595589900000|2020-07-24 11:25:00|9473|9468|9473.9|9468.9|9474|9469|9471.8|9466.8|26
1595590200000|2020-07-24 11:30:00|9473.8|9468.8|9473.4|9468.4|9474.5|9469.5|9472.3|9467.3|11
1595590500000|2020-07-24 11:35:00|9473.3|9468.3|9472|9467|9474|9469|9471.9|9466.9|8
1595590800000|2020-07-24 11:40:00|9472.1|9467.1|9469.4|9464.4|9472.1|9467.1|9469.1|9464.1|35
1595591100000|2020-07-24 11:45:00|9469.5|9464.5|9469.5|9464.5|9472.1|9467.1|9468.9|9463.9|22
1595591400000|2020-07-24 11:50:00|9469.4|9464.4|9468|9463|9470|9465|9468|9463|16
1595591700000|2020-07-24 11:55:00|9468.1|9463.1|9465.1|9460.1|9468.1|9463.1|9464.8|9459.8|33
1595592000000|2020-07-24 12:00:00|9465|9460|9460.6|9455.6|9465|9460|9460.1|9455.1|96
1595592300000|2020-07-24 12:05:00|9460.8|9455.8|9459|9454|9461|9456|9457.1|9452.1|92
1595592600000|2020-07-24 12:10:00|9458.9|9453.9|9461.6|9456.6|9462.5|9457.5|9458.6|9453.6|69
1595592900000|2020-07-24 12:15:00|9461.4|9456.4|9462.4|9457.4|9463.3|9458.3|9460.4|9455.4|41
1595593200000|2020-07-24 12:20:00|9462.3|9457.3|9461.6|9456.6|9463|9458|9460.3|9455.3|24
1595593500000|2020-07-24 12:25:00|9461.9|9456.9|9461.4|9456.4|9462.5|9457.5|9459.8|9454.8|29
1595593800000|2020-07-24 12:30:00|9461.5|9456.5|9462.4|9457.4|9463|9458|9461|9456|39
1595594100000|2020-07-24 12:35:00|9462.5|9457.5|9458.8|9453.8|9462.9|9457.9|9458.8|9453.8|49
1595594400000|2020-07-24 12:40:00|9458.9|9453.9|9460.3|9455.3|9460.5|9455.5|9456.5|9451.5|155
1595594700000|2020-07-24 12:45:00|9460.1|9455.1|9458.1|9453.1|9462.5|9457.5|9458.1|9453.1|82
1595595000000|2020-07-24 12:50:00|9457.9|9452.9|9456.5|9451.5|9458|9453|9454.9|9449.9|76
1595595300000|2020-07-24 12:55:00|9456.6|9451.6|9455.8|9450.8|9456.9|9451.9|9454|9449|44
1595595600000|2020-07-24 13:00:00|9455.6|9450.6|9454.3|9449.3|9456.6|9451.6|9451.1|9446.1|203
1595595900000|2020-07-24 13:05:00|9454.1|9449.1|9455.5|9450.5|9456|9451|9452.6|9447.6|138
1595596200000|2020-07-24 13:10:00|9455.4|9450.4|9457.5|9452.5|9457.7|9452.7|9453.4|9448.4|81
1595596500000|2020-07-24 13:15:00|9457.9|9452.9|9458.8|9453.8|9459.3|9454.3|9456.6|9451.6|48
1595596800000|2020-07-24 13:20:00|9458.6|9453.6|9453.9|9448.9|9458.6|9453.6|9453.6|9448.6|27
1595597100000|2020-07-24 13:25:00|9454|9449|9455.1|9450.1|9456.7|9451.7|9452.6|9447.6|30
1595597400000|2020-07-24 13:30:00|9455.5|9450.5|9464.3|9459.3|9464.5|9459.5|9454.6|9449.6|258
1595597700000|2020-07-24 13:35:00|9464.4|9459.4|9461.5|9456.5|9464.8|9459.8|9457.1|9452.1|190
1595598000000|2020-07-24 13:40:00|9461.4|9456.4|9457.2|9452.2|9462.4|9457.4|9456.3|9451.3|107
1595598300000|2020-07-24 13:45:00|9457|9452|9454.8|9449.8|9459.9|9454.9|9453.8|9448.8|238
1595598600000|2020-07-24 13:50:00|9454.9|9449.9|9451.9|9446.9|9456.4|9451.4|9450.9|9445.9|164
1595598900000|2020-07-24 13:55:00|9451.7|9446.7|9453.3|9448.3|9454.8|9449.8|9448.4|9443.4|370
1595599200000|2020-07-24 14:00:00|9453.2|9448.2|9452.3|9447.3|9455.3|9450.3|9451.8|9446.8|210
1595599500000|2020-07-24 14:05:00|9452|9447|9448.9|9443.9|9454.8|9449.8|9445.9|9440.9|229
1595599800000|2020-07-24 14:10:00|9448.6|9443.6|9449.6|9444.6|9453.7|9448.7|9447.5|9442.5|119
1595600100000|2020-07-24 14:15:00|9449.5|9444.5|9444|9439|9450.3|9445.3|9440.4|9435.4|198
1595600400000|2020-07-24 14:20:00|9444.2|9439.2|9444|9439|9445.8|9440.8|9442.5|9437.5|78
1595600700000|2020-07-24 14:25:00|9443.9|9438.9|9442.7|9437.7|9444.2|9439.2|9442.1|9437.1|139
1595601000000|2020-07-24 14:30:00|9442.5|9437.5|9444.4|9439.4|9445.9|9440.9|9436.3|9431.3|249
1595601300000|2020-07-24 14:35:00|9444.3|9439.3|9442.9|9437.9|9445.4|9440.4|9439.5|9434.5|133
1595601600000|2020-07-24 14:40:00|9442.8|9437.8|9440.9|9435.9|9442.9|9437.9|9437.4|9432.4|154
1595601900000|2020-07-24 14:45:00|9440.7|9435.7|9439|9434|9440.8|9435.8|9437.5|9432.5|112
1595602200000|2020-07-24 14:50:00|9438.8|9433.8|9439|9434|9443|9438|9437.6|9432.6|158
1595602500000|2020-07-24 14:55:00|9438.9|9433.9|9443.3|9438.3|9444.4|9439.4|9438.4|9433.4|156
1595602800000|2020-07-24 15:00:00|9443.1|9438.1|9444.3|9439.3|9445.5|9440.5|9441.6|9436.6|95
1595603100000|2020-07-24 15:05:00|9444.2|9439.2|9443.4|9438.4|9445.9|9440.9|9443.4|9438.4|52
1595603400000|2020-07-24 15:10:00|9443|9438|9441.9|9436.9|9443|9438|9440|9435|39
1595603700000|2020-07-24 15:15:00|9441.7|9436.7|9441.4|9436.4|9444.4|9439.4|9440.6|9435.6|55
1595604000000|2020-07-24 15:20:00|9441.6|9436.6|9441.9|9436.9|9443.3|9438.3|9441|9436|160
1595604300000|2020-07-24 15:25:00|9442.1|9437.1|9439|9434|9442.4|9437.4|9438|9433|64
1595604600000|2020-07-24 15:30:00|9438.9|9433.9|9439.6|9434.6|9441.8|9436.8|9438.4|9433.4|67
1595604900000|2020-07-24 15:35:00|9439.4|9434.4|9442.6|9437.6|9442.8|9437.8|9439.4|9434.4|31
1595605200000|2020-07-24 15:40:00|9442.7|9437.7|9439.3|9434.3|9442.7|9437.7|9437.9|9432.9|35
1595605500000|2020-07-24 15:45:00|9439.1|9434.1|9441.1|9436.1|9441.3|9436.3|9438.9|9433.9|65
1595605800000|2020-07-24 15:50:00|9441.2|9436.2|9439.9|9434.9|9441.9|9436.9|9439.3|9434.3|25
1595606100000|2020-07-24 15:55:00|9440.2|9435.2|9440.4|9435.4|9441.4|9436.4|9438.9|9433.9|52
1595606400000|2020-07-24 16:00:00|9440.3|9435.3|9440.5|9435.5|9441.9|9436.9|9438.9|9433.9|31
1595606700000|2020-07-24 16:05:00|9440.8|9435.8|9442.5|9437.5|9443.4|9438.4|9440.8|9435.8|15
1595607000000|2020-07-24 16:10:00|9442.4|9437.4|9440.9|9435.9|9442.7|9437.7|9439|9434|25
1595607300000|2020-07-24 16:15:00|9441|9436|9443.6|9438.6|9444|9439|9440.5|9435.5|77
1595607600000|2020-07-24 16:20:00|9443.9|9438.9|9443.3|9438.3|9444|9439|9442.4|9437.4|48
1595607900000|2020-07-24 16:25:00|9443|9438|9442.1|9437.1|9443.3|9438.3|9441.6|9436.6|23
1595608200000|2020-07-24 16:30:00|9442|9437|9443.4|9438.4|9443.4|9438.4|9441.6|9436.6|63
1595608500000|2020-07-24 16:35:00|9443.3|9438.3|9442.4|9437.4|9444.4|9439.4|9441.6|9436.6|23
1595608800000|2020-07-24 16:40:00|9442.1|9437.1|9440.9|9435.9|9442.4|9437.4|9440.5|9435.5|21
1595609100000|2020-07-24 16:45:00|9440.8|9435.8|9440.8|9435.8|9442.4|9437.4|9439.4|9434.4|42
1595609400000|2020-07-24 16:50:00|9440.6|9435.6|9439|9434|9441.5|9436.5|9438.6|9433.6|79
1595609700000|2020-07-24 16:55:00|9438.9|9433.9|9439.2|9434.2|9439.4|9434.4|9437.8|9432.8|50
1595610000000|2020-07-24 17:00:00|9439.3|9434.3|9438.9|9433.9|9439.9|9434.9|9437.8|9432.8|68
1595610300000|2020-07-24 17:05:00|9439|9434|9440.8|9435.8|9440.8|9435.8|9438.8|9433.8|22
1595610600000|2020-07-24 17:10:00|9440.6|9435.6|9439.9|9434.9|9440.6|9435.6|9438.1|9433.1|23
1595610900000|2020-07-24 17:15:00|9440|9435|9438.4|9433.4|9440|9435|9437.9|9432.9|36
1595611200000|2020-07-24 17:20:00|9438.3|9433.3|9437.2|9432.2|9438.3|9433.3|9435.2|9430.2|70
1595611500000|2020-07-24 17:25:00|9437.3|9432.3|9436.3|9431.3|9437.4|9432.4|9435.5|9430.5|40
1595611800000|2020-07-24 17:30:00|9436.4|9431.4|9437.7|9432.7|9438.2|9433.2|9436.4|9431.4|44
1595612100000|2020-07-24 17:35:00|9437.8|9432.8|9439.5|9434.5|9440|9435|9437.4|9432.4|38
1595612400000|2020-07-24 17:40:00|9439.7|9434.7|9438.6|9433.6|9439.8|9434.8|9437.9|9432.9|25
1595612700000|2020-07-24 17:45:00|9438.5|9433.5|9437.6|9432.6|9439|9434|9437.5|9432.5|64
1595613000000|2020-07-24 17:50:00|9437.5|9432.5|9437|9432|9439.4|9434.4|9437|9432|18
1595613300000|2020-07-24 17:55:00|9437.3|9432.3|9436.8|9431.8|9438.2|9433.2|9436.5|9431.5|16
1595613600000|2020-07-24 18:00:00|9436.9|9431.9|9436.4|9431.4|9437.4|9432.4|9435.8|9430.8|40
1595613900000|2020-07-24 18:05:00|9436.3|9431.3|9434.4|9429.4|9436.7|9431.7|9434|9429|137
1595614200000|2020-07-24 18:10:00|9434.1|9429.1|9434.3|9429.3|9435.1|9430.1|9433.6|9428.6|175
1595614500000|2020-07-24 18:15:00|9434.1|9429.1|9434.4|9429.4|9436.5|9431.5|9434.1|9429.1|33
1595614800000|2020-07-24 18:20:00|9434.5|9429.5|9433.9|9428.9|9435|9430|9433.8|9428.8|111
1595615100000|2020-07-24 18:25:00|9434|9429|9432.8|9427.8|9434.5|9429.5|9432.6|9427.6|55
1595615400000|2020-07-24 18:30:00|9432.9|9427.9|9436.5|9431.5|9436.5|9431.5|9432.9|9427.9|66
1595615700000|2020-07-24 18:35:00|9436.6|9431.6|9437|9432|9437.9|9432.9|9436|9431|80
1595616000000|2020-07-24 18:40:00|9436.8|9431.8|9437.1|9432.1|9437.5|9432.5|9436.6|9431.6|207
1595616300000|2020-07-24 18:45:00|9437|9432|9437.4|9432.4|9438.1|9433.1|9436.8|9431.8|85
1595616600000|2020-07-24 18:50:00|9437.5|9432.5|9439.6|9434.6|9439.6|9434.6|9437.5|9432.5|99
1595616900000|2020-07-24 18:55:00|9439.5|9434.5|9441.3|9436.3|9441.3|9436.3|9439.1|9434.1|155
1595617200000|2020-07-24 19:00:00|9441.4|9436.4|9439.8|9434.8|9442.8|9437.8|9439.8|9434.8|26
1595617500000|2020-07-24 19:05:00|9439.9|9434.9|9438.4|9433.4|9439.9|9434.9|9438|9433|14
1595617800000|2020-07-24 19:10:00|9438.5|9433.5|9439.5|9434.5|9439.5|9434.5|9438.3|9433.3|5
1595618100000|2020-07-24 19:15:00|9439.4|9434.4|9441|9436|9441.4|9436.4|9439.1|9434.1|10
1595618400000|2020-07-24 19:20:00|9440.9|9435.9|9439.9|9434.9|9441.1|9436.1|9439|9434|58
1595618700000|2020-07-24 19:25:00|9440|9435|9441.5|9436.5|9441.9|9436.9|9439.8|9434.8|31
1595619000000|2020-07-24 19:30:00|9441.8|9436.8|9441.1|9436.1|9442.5|9437.5|9440.6|9435.6|14
1595619300000|2020-07-24 19:35:00|9441.3|9436.3|9439.4|9434.4|9441.5|9436.5|9438.1|9433.1|8
1595619600000|2020-07-24 19:40:00|9439.1|9434.1|9438.5|9433.5|9439.4|9434.4|9437.5|9432.5|23
1595619900000|2020-07-24 19:45:00|9438.7|9433.7|9438.1|9433.1|9439.5|9434.5|9437.9|9432.9|13
1595620200000|2020-07-24 19:50:00|9438|9433|9438.9|9433.9|9439.3|9434.3|9437.6|9432.6|196
1595620500000|2020-07-24 19:55:00|9439|9434|9438.6|9433.6|9440|9435|9437.9|9432.9|162
1595620800000|2020-07-24 20:00:00|9438.5|9433.5|9436.3|9431.3|9438.8|9433.8|9435.8|9430.8|43
1595621100000|2020-07-24 20:05:00|9436.4|9431.4|9436.8|9431.8|9437.1|9432.1|9436.4|9431.4|14
1595621400000|2020-07-24 20:10:00|9436.6|9431.6|9437.1|9432.1|9437.4|9432.4|9436.5|9431.5|15
1595621700000|2020-07-24 20:15:00|9437.3|9432.3|9432.8|9427.8|9437.4|9432.4|9430.1|9425.1|77
1595622000000|2020-07-24 20:20:00|9432.9|9427.9|9433.1|9428.1|9433.8|9428.8|9432|9427|23
1595622300000|2020-07-24 20:25:00|9433.4|9428.4|9432.9|9427.9|9434|9429|9432|9427|13
1595622600000|2020-07-24 20:30:00|9433|9428|9431.4|9426.4|9433.2|9428.2|9431|9426|13
1595622900000|2020-07-24 20:35:00|9431.3|9426.3|9432.4|9427.4|9432.5|9427.5|9431.1|9426.1|27
1595623200000|2020-07-24 20:40:00|9432.5|9427.5|9431.1|9426.1|9433|9428|9431.1|9426.1|24
1595623500000|2020-07-24 20:45:00|9431|9426|9432.1|9427.1|9432.7|9427.7|9430.9|9425.9|42
1595623800000|2020-07-24 20:50:00|9432.3|9427.3|9431.8|9426.8|9432.7|9427.7|9431.3|9426.3|49
1595624100000|2020-07-24 20:55:00|9431.9|9426.9|9426.3|9419.3|9432.7|9427.7|9426.3|9419.3|27
1595808000000|2020-07-27 00:00:00|9433.8|9428.8|9427.4|9422.4|9433.9|9428.9|9427.3|9422.3|110
1595808300000|2020-07-27 00:05:00|9427.5|9422.5|9424.8|9419.8|9429|9424|9424|9419|128
1595808600000|2020-07-27 00:10:00|9424.9|9419.9|9425.3|9420.3|9426.6|9421.6|9424.8|9419.8|39
1595808900000|2020-07-27 00:15:00|9425.4|9420.4|9424.5|9419.5|9426.1|9421.1|9423.9|9418.9|66
1595809200000|2020-07-27 00:20:00|9424.9|9419.9|9421.8|9416.8|9425|9420|9421.8|9416.8|61
1595809500000|2020-07-27 00:25:00|9421.4|9416.4|9422.5|9417.5|9424.5|9419.5|9421.4|9416.4|34
1595809800000|2020-07-27 00:30:00|9422.9|9417.9|9423|9418|9423.8|9418.8|9421|9416|25
1595810100000|2020-07-27 00:35:00|9422.9|9417.9|9410.3|9405.3|9423|9418|9408.4|9403.4|528
1595810400000|2020-07-27 00:40:00|9410.4|9405.4|9407.5|9402.5|9412.3|9407.3|9404.4|9399.4|166
1595810700000|2020-07-27 00:45:00|9407.8|9402.8|9410|9405|9410.3|9405.3|9407|9402|58
1595811000000|2020-07-27 00:50:00|9409.9|9404.9|9407.6|9402.6|9410|9405|9406.5|9401.5|171
1595811300000|2020-07-27 00:55:00|9407.5|9402.5|9408.5|9403.5|9409.4|9404.4|9407|9402|39
1595811600000|2020-07-27 01:00:00|9408.4|9403.4|9407|9402|9408.9|9403.9|9406.3|9401.3|59
1595811900000|2020-07-27 01:05:00|9407.2|9402.2|9405.5|9400.5|9408.8|9403.8|9405.5|9400.5|44
1595812200000|2020-07-27 01:10:00|9405.4|9400.4|9408.2|9403.2|9408.3|9403.3|9405.4|9400.4|21
1595812500000|2020-07-27 01:15:00|9408.3|9403.3|9409.5|9404.5|9410.9|9405.9|9408.2|9403.2|20
1595812800000|2020-07-27 01:20:00|9409.3|9404.3|9408.9|9403.9|9409.7|9404.7|9407.9|9402.9|27
1595813100000|2020-07-27 01:25:00|9409|9404|9408.3|9403.3|9409|9404|9407.6|9402.6|22
1595813400000|2020-07-27 01:30:00|9408.4|9403.4|9403.4|9398.4|9408.5|9403.5|9403.4|9398.4|52
1595813700000|2020-07-27 01:35:00|9403.5|9398.5|9402.4|9397.4|9403.5|9398.5|9400.5|9395.5|62
1595814000000|2020-07-27 01:40:00|9402.5|9397.5|9402.2|9397.2|9403.4|9398.4|9401.1|9396.1|37
1595814300000|2020-07-27 01:45:00|9402.3|9397.3|9404.2|9399.2|9405|9400|9401.2|9396.2|120
1595814600000|2020-07-27 01:50:00|9404|9399|9403.2|9398.2|9404|9399|9401.3|9396.3|30
1595814900000|2020-07-27 01:55:00|9403.3|9398.3|9403.2|9398.2|9403.3|9398.3|9402|9397|40
1595815200000|2020-07-27 02:00:00|9403.4|9398.4|9404.2|9399.2|9404.7|9399.7|9403|9398|18
1595815500000|2020-07-27 02:05:00|9404.3|9399.3|9404|9399|9404.7|9399.7|9403.4|9398.4|19
1595815800000|2020-07-27 02:10:00|9404.2|9399.2|9401.9|9396.9|9404.7|9399.7|9401.3|9396.3|36
1595816100000|2020-07-27 02:15:00|9401.8|9396.8|9401.8|9396.8|9402.7|9397.7|9401.3|9396.3|28
1595816400000|2020-07-27 02:20:00|9401.9|9396.9|9403.3|9398.3|9403.8|9398.8|9401.8|9396.8|52
1595816700000|2020-07-27 02:25:00|9403.2|9398.2|9402.3|9397.3|9403.3|9398.3|9401.4|9396.4|13
1595817000000|2020-07-27 02:30:00|9402.4|9397.4|9400.7|9395.7|9403.1|9398.1|9400.4|9395.4|22
1595817300000|2020-07-27 02:35:00|9400.4|9395.4|9399.8|9394.8|9401.3|9396.3|9399.8|9394.8|104
1595817600000|2020-07-27 02:40:00|9399.9|9394.9|9397.3|9392.3|9400.7|9395.7|9396.9|9391.9|43
1595817900000|2020-07-27 02:45:00|9397.2|9392.2|9390.8|9385.8|9397.3|9392.3|9388.9|9383.9|231
1595818200000|2020-07-27 02:50:00|9390.7|9385.7|9392.2|9387.2|9393.1|9388.1|9390.3|9385.3|37
1595818500000|2020-07-27 02:55:00|9392|9387|9390.4|9385.4|9392.4|9387.4|9386.9|9381.9|35
1595818800000|2020-07-27 03:00:00|9390.6|9385.6|9391.6|9386.6|9391.6|9386.6|9389.7|9384.7|29
1595819100000|2020-07-27 03:05:00|9391.4|9386.4|9391.1|9386.1|9392.1|9387.1|9390.2|9385.2|14
1595819400000|2020-07-27 03:10:00|9391.2|9386.2|9386.8|9381.8|9392.1|9387.1|9386.7|9381.7|81
1595819700000|2020-07-27 03:15:00|9386.3|9381.3|9385.7|9380.7|9386.7|9381.7|9379.7|9374.7|139
1595820000000|2020-07-27 03:20:00|9385.5|9380.5|9387.2|9382.2|9388.6|9383.6|9385.2|9380.2|44
1595820300000|2020-07-27 03:25:00|9387|9382|9385.8|9380.8|9387.7|9382.7|9385.4|9380.4|30
1595820600000|2020-07-27 03:30:00|9385.7|9380.7|9387|9382|9388.8|9383.8|9385.7|9380.7|52
1595820900000|2020-07-27 03:35:00|9386.9|9381.9|9386.7|9381.7|9387.5|9382.5|9385.3|9380.3|33
1595821200000|2020-07-27 03:40:00|9386.8|9381.8|9389.3|9384.3|9389.4|9384.4|9386.3|9381.3|21
1595821500000|2020-07-27 03:45:00|9389.1|9384.1|9388|9383|9390.4|9385.4|9388|9383|24
1595821800000|2020-07-27 03:50:00|9387.8|9382.8|9386.3|9381.3|9387.8|9382.8|9386|9381|16
1595822100000|2020-07-27 03:55:00|9386.4|9381.4|9389.3|9384.3|9389.4|9384.4|9386.4|9381.4|46
1595822400000|2020-07-27 04:00:00|9389.4|9384.4|9392.2|9387.2|9392.4|9387.4|9388.2|9383.2|113
1595822700000|2020-07-27 04:05:00|9392|9387|9393.9|9388.9|9395|9390|9392|9387|76
1595823000000|2020-07-27 04:10:00|9394.2|9389.2|9394.8|9389.8|9395.5|9390.5|9393.4|9388.4|31
1595823300000|2020-07-27 04:15:00|9394.9|9389.9|9395.8|9390.8|9395.8|9390.8|9394.1|9389.1|38
1595823600000|2020-07-27 04:20:00|9395.6|9390.6|9393.3|9388.3|9395.9|9390.9|9392.6|9387.6|26
1595823900000|2020-07-27 04:25:00|9393.4|9388.4|9392.8|9387.8|9393.7|9388.7|9392|9387|29
1595824200000|2020-07-27 04:30:00|9393.2|9388.2|9392.5|9387.5|9393.7|9388.7|9391.8|9386.8|41
1595824500000|2020-07-27 04:35:00|9392.4|9387.4|9390.4|9385.4|9393.2|9388.2|9390.4|9385.4|2
1595824800000|2020-07-27 04:40:00|9390.3|9385.3|9393.3|9388.3|9393.8|9388.8|9390.3|9385.3|8
1595825100000|2020-07-27 04:45:00|9393.2|9388.2|9393|9388|9393.7|9388.7|9392.3|9387.3|17
1595825400000|2020-07-27 04:50:00|9392.8|9387.8|9391.9|9386.9|9393|9388|9391.5|9386.5|60
1595825700000|2020-07-27 04:55:00|9391.8|9386.8|9393.3|9388.3|9393.8|9388.8|9391.5|9386.5|9
1595826000000|2020-07-27 05:00:00|9393.4|9388.4|9395.5|9390.5|9395.9|9390.9|9393.4|9388.4|33
1595826300000|2020-07-27 05:05:00|9395.7|9390.7|9395.1|9390.1|9396.3|9391.3|9394.5|9389.5|23
1595826600000|2020-07-27 05:10:00|9395|9390|9397.5|9392.5|9397.5|9392.5|9394.8|9389.8|45
1595826900000|2020-07-27 05:15:00|9397.4|9392.4|9396.9|9391.9|9398|9393|9396.6|9391.6|19
1595827200000|2020-07-27 05:20:00|9397.1|9392.1|9398.1|9393.1|9398.1|9393.1|9395.6|9390.6|52
1595827500000|2020-07-27 05:25:00|9398.3|9393.3|9398.1|9393.1|9398.8|9393.8|9397.6|9392.6|47
1595827800000|2020-07-27 05:30:00|9397.9|9392.9|9398.1|9393.1|9399.1|9394.1|9396.6|9391.6|47
1595828100000|2020-07-27 05:35:00|9397.8|9392.8|9398.6|9393.6|9398.9|9393.9|9397.6|9392.6|37
1595828400000|2020-07-27 05:40:00|9398.8|9393.8|9398.3|9393.3|9399.1|9394.1|9398.1|9393.1|17
1595828700000|2020-07-27 05:45:00|9398.1|9393.1|9396.6|9391.6|9398.1|9393.1|9395.1|9390.1|52
1595829000000|2020-07-27 05:50:00|9396.4|9391.4|9398.6|9393.6|9399|9394|9395.8|9390.8|62
1595829300000|2020-07-27 05:55:00|9398.4|9393.4|9397|9392|9399|9394|9396.8|9391.8|56
1595829600000|2020-07-27 06:00:00|9397.1|9392.1|9393.6|9388.6|9397.2|9392.2|9393.4|9388.4|85
1595829900000|2020-07-27 06:05:00|9393.9|9388.9|9393.1|9388.1|9394.8|9389.8|9392.9|9387.9|38
1595830200000|2020-07-27 06:10:00|9393.3|9388.3|9396.4|9391.4|9396.6|9391.6|9392.6|9387.6|45
1595830500000|2020-07-27 06:15:00|9396.5|9391.5|9394.6|9389.6|9396.6|9391.6|9394.1|9389.1|56
1595830800000|2020-07-27 06:20:00|9394.5|9389.5|9391.5|9386.5|9394.5|9389.5|9390|9385|35
1595831100000|2020-07-27 06:25:00|9391.3|9386.3|9393|9388|9395|9390|9391|9386|93
1595831400000|2020-07-27 06:30:00|9393.3|9388.3|9390.6|9385.6|9393.5|9388.5|9389.6|9384.6|23
1595831700000|2020-07-27 06:35:00|9390.5|9385.5|9389.8|9384.8|9392.3|9387.3|9389.6|9384.6|22
1595832000000|2020-07-27 06:40:00|9389.7|9384.7|9386.7|9381.7|9389.7|9384.7|9386.5|9381.5|48
1595832300000|2020-07-27 06:45:00|9386.8|9381.8|9386.2|9381.2|9387.3|9382.3|9384|9379|37
1595832600000|2020-07-27 06:50:00|9386|9381|9386.3|9381.3|9386.9|9381.9|9385|9380|14
1595832900000|2020-07-27 06:55:00|9386.7|9381.7|9391|9386|9391.9|9386.9|9386.5|9381.5|152
1595833200000|2020-07-27 07:00:00|9390.9|9385.9|9393.3|9388.3|9393.3|9388.3|9389.8|9384.8|131
1595833500000|2020-07-27 07:05:00|9393.2|9388.2|9394.3|9389.3|9395.5|9390.5|9392.5|9387.5|73
1595833800000|2020-07-27 07:10:00|9394|9389|9389.7|9384.7|9394.2|9389.2|9388|9383|50
1595834100000|2020-07-27 07:15:00|9389.8|9384.8|9389.2|9384.2|9392.9|9387.9|9389|9384|45
1595834400000|2020-07-27 07:20:00|9389|9384|9391.8|9386.8|9391.8|9386.8|9389|9384|21
1595834700000|2020-07-27 07:25:00|9391.9|9386.9|9393.8|9388.8|9395|9390|9391.9|9386.9|37
1595835000000|2020-07-27 07:30:00|9393.9|9388.9|9397.4|9392.4|9398|9393|9393.5|9388.5|101
1595835300000|2020-07-27 07:35:00|9397.5|9392.5|9403.2|9398.2|9404.3|9399.3|9397.4|9392.4|189
1595835600000|2020-07-27 07:40:00|9403.3|9398.3|9397.5|9392.5|9403.7|9398.7|9396.8|9391.8|42
1595835900000|2020-07-27 07:45:00|9397.7|9392.7|9398.5|9393.5|9398.8|9393.8|9395|9390|52
1595836200000|2020-07-27 07:50:00|9398.4|9393.4|9398|9393|9399.3|9394.3|9396.3|9391.3|23
1595836500000|2020-07-27 07:55:00|9397.8|9392.8|9397.6|9392.6|9400.2|9395.2|9395.6|9390.6|25
1595836800000|2020-07-27 08:00:00|9397.5|9392.5|9393.7|9388.7|9398.2|9393.2|9391.3|9386.3|165
1595837100000|2020-07-27 08:05:00|9393.9|9388.9|9397.3|9392.3|9399.3|9394.3|9393.8|9388.8|41
1595837400000|2020-07-27 08:10:00|9397.2|9392.2|9394.3|9389.3|9399.3|9394.3|9394|9389|20
1595837700000|2020-07-27 08:15:00|9394|9389|9392.2|9387.2|9395.8|9390.8|9391.9|9386.9|59
1595838000000|2020-07-27 08:20:00|9392.3|9387.3|9390.1|9385.1|9392.7|9387.7|9389.7|9384.7|149
1595838300000|2020-07-27 08:25:00|9390|9385|9389|9384|9391.3|9386.3|9388.8|9383.8|97
1595838600000|2020-07-27 08:30:00|9389.2|9384.2|9390.4|9385.4|9391.3|9386.3|9389|9384|59
1595838900000|2020-07-27 08:35:00|9390.5|9385.5|9388.3|9383.3|9390.5|9385.5|9386.8|9381.8|29
1595839200000|2020-07-27 08:40:00|9388.4|9383.4|9392.3|9387.3|9392.4|9387.4|9387.9|9382.9|56
1595839500000|2020-07-27 08:45:00|9392.4|9387.4|9394.3|9389.3|9395.3|9390.3|9392.3|9387.3|70
1595839800000|2020-07-27 08:50:00|9394.2|9389.2|9395|9390|9397|9392|9394|9389|53
1595840100000|2020-07-27 08:55:00|9395.2|9390.2|9396.8|9391.8|9397.7|9392.7|9395|9390|51
1595840400000|2020-07-27 09:00:00|9397|9392|9400.2|9395.2|9400.4|9395.4|9395.5|9390.5|86
1595840700000|2020-07-27 09:05:00|9400|9395|9399.1|9394.1|9400.5|9395.5|9398.4|9393.4|86
1595841000000|2020-07-27 09:10:00|9399|9394|9402.3|9397.3|9402.4|9397.4|9397|9392|127
1595841300000|2020-07-27 09:15:00|9402.4|9397.4|9403.9|9398.9|9403.9|9398.9|9401.1|9396.1|48
1595841600000|2020-07-27 09:20:00|9404|9399|9402|9397|9404.9|9399.9|9401.8|9396.8|88
1595841900000|2020-07-27 09:25:00|9402.2|9397.2|9397.2|9392.2|9402.6|9397.6|9396|9391|77
1595842200000|2020-07-27 09:30:00|9396.9|9391.9|9397.3|9392.3|9399.9|9394.9|9396.7|9391.7|21
1595842500000|2020-07-27 09:35:00|9397.1|9392.1|9392.4|9387.4|9397.1|9392.1|9392.3|9387.3|75
1595842800000|2020-07-27 09:40:00|9392.3|9387.3|9393.2|9388.2|9394.5|9389.5|9391.8|9386.8|19
1595843100000|2020-07-27 09:45:00|9393|9388|9392.4|9387.4|9394.8|9389.8|9392.4|9387.4|27
1595843400000|2020-07-27 09:50:00|9392.3|9387.3|9388.9|9383.9|9392.7|9387.7|9388.8|9383.8|28
1595843700000|2020-07-27 09:55:00|9389|9384|9388.2|9383.2|9390.2|9385.2|9387.3|9382.3|28
1595844000000|2020-07-27 10:00:00|9388|9383|9386.2|9381.2|9388.7|9383.7|9385.2|9380.2|44
1595844300000|2020-07-27 10:05:00|9386|9381|9386.3|9381.3|9386.3|9381.3|9385.3|9380.3|11
1595844600000|2020-07-27 10:10:00|9386.7|9381.7|9385.5|9380.5|9387.9|9382.9|9384.9|9379.9|31
1595844900000|2020-07-27 10:15:00|9385.4|9380.4|9380.4|9375.4|9386.7|9381.7|9380.2|9375.2|63
1595845200000|2020-07-27 10:20:00|9380.3|9375.3|9377.3|9372.3|9381.7|9376.7|9377.3|9372.3|91
1595845500000|2020-07-27 10:25:00|9377.4|9372.4|9373.1|9368.1|9380.6|9375.6|9372.2|9367.2|165
1595845800000|2020-07-27 10:30:00|9373.2|9368.2|9375.4|9370.4|9376.6|9371.6|9373.1|9368.1|73
1595846100000|2020-07-27 10:35:00|9375.3|9370.3|9376.7|9371.7|9376.7|9371.7|9373.6|9368.6|60
1595846400000|2020-07-27 10:40:00|9376.5|9371.5|9376.3|9371.3|9378.8|9373.8|9376.3|9371.3|61
1595846700000|2020-07-27 10:45:00|9376.4|9371.4|9372.8|9367.8|9376.6|9371.6|9372.3|9367.3|27
1595847000000|2020-07-27 10:50:00|9372.7|9367.7|9373.6|9368.6|9374.4|9369.4|9372.2|9367.2|155
1595847300000|2020-07-27 10:55:00|9373.7|9368.7|9374.9|9369.9|9376.3|9371.3|9373.7|9368.7|108
1595847600000|2020-07-27 11:00:00|9374.8|9369.8|9375.7|9370.7|9377.6|9372.6|9374.7|9369.7|55
1595847900000|2020-07-27 11:05:00|9375.8|9370.8|9379.3|9374.3|9380.2|9375.2|9375.7|9370.7|33
1595848200000|2020-07-27 11:10:00|9379.4|9374.4|9380.4|9375.4|9380.7|9375.7|9377.3|9372.3|127
1595848500000|2020-07-27 11:15:00|9380.3|9375.3|9376.2|9371.2|9380.3|9375.3|9375.2|9370.2|127
1595848800000|2020-07-27 11:20:00|9376.3|9371.3|9377.6|9372.6|9378.7|9373.7|9374.8|9369.8|24
1595849100000|2020-07-27 11:25:00|9377.7|9372.7|9375.3|9370.3|9378.3|9373.3|9374.7|9369.7|63
1595849400000|2020-07-27 11:30:00|9375.4|9370.4|9373.8|9368.8|9376.2|9371.2|9373.2|9368.2|51
1595849700000|2020-07-27 11:35:00|9373.7|9368.7|9376.3|9371.3|9376.3|9371.3|9373.2|9368.2|27
1595850000000|2020-07-27 11:40:00|9376.6|9371.6|9375.8|9370.8|9378.7|9373.7|9375.8|9370.8|133
1595850300000|2020-07-27 11:45:00|9375.7|9370.7|9379.6|9374.6|9379.9|9374.9|9375.7|9370.7|27
1595850600000|2020-07-27 11:50:00|9379.4|9374.4|9376.9|9371.9|9379.4|9374.4|9376.8|9371.8|50
1595850900000|2020-07-27 11:55:00|9377.1|9372.1|9368.2|9363.2|9378.6|9373.6|9367.3|9362.3|243
1595851200000|2020-07-27 12:00:00|9368.1|9363.1|9370.1|9365.1|9372.1|9367.1|9367.3|9362.3|121
1595851500000|2020-07-27 12:05:00|9369.9|9364.9|9368.1|9363.1|9370.4|9365.4|9366.7|9361.7|123
1595851800000|2020-07-27 12:10:00|9368.2|9363.2|9360.3|9355.3|9369.3|9364.3|9357.2|9352.2|340
1595852100000|2020-07-27 12:15:00|9360.1|9355.1|9366.6|9361.6|9366.6|9361.6|9359.9|9354.9|97
1595852400000|2020-07-27 12:20:00|9366.7|9361.7|9370.3|9365.3|9370.7|9365.7|9366.2|9361.2|146
1595852700000|2020-07-27 12:25:00|9370.4|9365.4|9368.2|9363.2|9372.6|9367.6|9368.1|9363.1|66
1595853000000|2020-07-27 12:30:00|9368.3|9363.3|9367.6|9362.6|9372.2|9367.2|9367.2|9362.2|103
1595853300000|2020-07-27 12:35:00|9367.7|9362.7|9370.3|9365.3|9374.3|9369.3|9367.3|9362.3|90
1595853600000|2020-07-27 12:40:00|9370.4|9365.4|9373.9|9368.9|9374.3|9369.3|9369.8|9364.8|91
1595853900000|2020-07-27 12:45:00|9373.8|9368.8|9372.9|9367.9|9375.1|9370.1|9372.3|9367.3|140
1595854200000|2020-07-27 12:50:00|9372.8|9367.8|9375.5|9370.5|9377.3|9372.3|9372.8|9367.8|232
1595854500000|2020-07-27 12:55:00|9375.4|9370.4|9374.2|9369.2|9375.8|9370.8|9372.4|9367.4|193
1595854800000|2020-07-27 13:00:00|9374.3|9369.3|9368.8|9363.8|9374.8|9369.8|9368.3|9363.3|200
1595855100000|2020-07-27 13:05:00|9368.9|9363.9|9376.8|9371.8|9377.9|9372.9|9368.8|9363.8|174
1595855400000|2020-07-27 13:10:00|9377.3|9372.3|9377.9|9372.9|9379.3|9374.3|9375.3|9370.3|153
1595855700000|2020-07-27 13:15:00|9377.8|9372.8|9376.8|9371.8|9379.3|9374.3|9376.8|9371.8|48
1595856000000|2020-07-27 13:20:00|9376.5|9371.5|9380.2|9375.2|9381.4|9376.4|9376.3|9371.3|81
1595856300000|2020-07-27 13:25:00|9380|9375|9377|9372|9380.8|9375.8|9376.9|9371.9|63
1595856600000|2020-07-27 13:30:00|9376.9|9371.9|9374.8|9369.8|9379|9374|9372.9|9367.9|118
1595856900000|2020-07-27 13:35:00|9374.9|9369.9|9373|9368|9376|9371|9372.9|9367.9|79
1595857200000|2020-07-27 13:40:00|9372.9|9367.9|9365.3|9360.3|9373|9368|9363.4|9358.4|198
1595857500000|2020-07-27 13:45:00|9365.4|9360.4|9361.4|9356.4|9365.4|9360.4|9360.5|9355.5|392
1595857800000|2020-07-27 13:50:00|9361.2|9356.2|9360.7|9355.7|9363.9|9358.9|9359.4|9354.4|232
1595858100000|2020-07-27 13:55:00|9360.5|9355.5|9358.8|9353.8|9361|9356|9357.9|9352.9|175
1595858400000|2020-07-27 14:00:00|9358.9|9353.9|9362.2|9357.2|9364.5|9359.5|9358.4|9353.4|232
1595858700000|2020-07-27 14:05:00|9362.3|9357.3|9359.9|9354.9|9362.7|9357.7|9359.2|9354.2|195
1595859000000|2020-07-27 14:10:00|9359.8|9354.8|9362.5|9357.5|9363.2|9358.2|9358.7|9353.7|108
1595859300000|2020-07-27 14:15:00|9362.4|9357.4|9365.9|9360.9|9366.4|9361.4|9361.5|9356.5|84
1595859600000|2020-07-27 14:20:00|9366|9361|9364.5|9359.5|9367.5|9362.5|9364.4|9359.4|95
1595859900000|2020-07-27 14:25:00|9364.4|9359.4|9360.4|9355.4|9365|9360|9359.9|9354.9|77
1595860200000|2020-07-27 14:30:00|9360.2|9355.2|9353|9348|9361|9356|9352|9347|222
1595860500000|2020-07-27 14:35:00|9352.9|9347.9|9349.7|9344.7|9354.6|9349.6|9349.5|9344.5|231
1595860800000|2020-07-27 14:40:00|9349.5|9344.5|9348.3|9343.3|9352.4|9347.4|9348.2|9343.2|137
1595861100000|2020-07-27 14:45:00|9348.5|9343.5|9349.4|9344.4|9351|9346|9348|9343|145
1595861400000|2020-07-27 14:50:00|9349.2|9344.2|9352.2|9347.2|9352.9|9347.9|9348.5|9343.5|97
1595861700000|2020-07-27 14:55:00|9352|9347|9346.5|9341.5|9352.2|9347.2|9345.6|9340.6|286
1595862000000|2020-07-27 15:00:00|9346.7|9341.7|9348.9|9343.9|9349.5|9344.5|9344.5|9339.5|234
1595862300000|2020-07-27 15:05:00|9348.7|9343.7|9350|9345|9350.5|9345.5|9347.5|9342.5|149
1595862600000|2020-07-27 15:10:00|9350.3|9345.3|9349|9344|9351.2|9346.2|9348|9343|64
1595862900000|2020-07-27 15:15:00|9348.8|9343.8|9348.9|9343.9|9349.5|9344.5|9347.5|9342.5|113
1595863200000|2020-07-27 15:20:00|9348.7|9343.7|9353.9|9348.9|9354.5|9349.5|9348.2|9343.2|98
1595863500000|2020-07-27 15:25:00|9353.7|9348.7|9357.8|9352.8|9358.4|9353.4|9353.5|9348.5|190
1595863800000|2020-07-27 15:30:00|9358|9353|9358|9353|9359|9354|9356.5|9351.5|101
1595864100000|2020-07-27 15:35:00|9358.2|9353.2|9357.9|9352.9|9360.8|9355.8|9357.5|9352.5|72
1595864400000|2020-07-27 15:40:00|9358|9353|9361.3|9356.3|9361.4|9356.4|9357.4|9352.4|460
1595864700000|2020-07-27 15:45:00|9361.2|9356.2|9362|9357|9362.5|9357.5|9359.7|9354.7|90
1595865000000|2020-07-27 15:50:00|9361.8|9356.8|9362|9357|9365|9360|9361.8|9356.8|134
1595865300000|2020-07-27 15:55:00|9361.9|9356.9|9364|9359|9365.4|9360.4|9361|9356|58
1595865600000|2020-07-27 16:00:00|9363.9|9358.9|9364.5|9359.5|9366.7|9361.7|9363.5|9358.5|54
1595865900000|2020-07-27 16:05:00|9364.4|9359.4|9364.3|9359.3|9365.4|9360.4|9363.5|9358.5|66
1595866200000|2020-07-27 16:10:00|9364.2|9359.2|9366.5|9361.5|9367.9|9362.9|9363|9358|192
1595866500000|2020-07-27 16:15:00|9366.4|9361.4|9363.8|9358.8|9366.9|9361.9|9363.4|9358.4|82
1595866800000|2020-07-27 16:20:00|9363.5|9358.5|9361.4|9356.4|9364.2|9359.2|9361|9356|123
1595867100000|2020-07-27 16:25:00|9361.5|9356.5|9360.3|9355.3|9361.5|9356.5|9359.5|9354.5|85
1595867400000|2020-07-27 16:30:00|9360.5|9355.5|9361.9|9356.9|9363|9358|9359|9354|52
1595867700000|2020-07-27 16:35:00|9362|9357|9360.8|9355.8|9362.5|9357.5|9360.5|9355.5|31
1595868000000|2020-07-27 16:40:00|9360.6|9355.6|9361.8|9356.8|9362|9357|9360|9355|39
1595868300000|2020-07-27 16:45:00|9361.5|9356.5|9364|9359|9365|9360|9361|9356|63
1595868600000|2020-07-27 16:50:00|9364.3|9359.3|9365.6|9360.6|9366|9361|9363.5|9358.5|125
1595868900000|2020-07-27 16:55:00|9365.5|9360.5|9367.4|9362.4|9368.9|9363.9|9365.5|9360.5|60
1595869200000|2020-07-27 17:00:00|9367.3|9362.3|9363.5|9358.5|9367.3|9362.3|9363.3|9358.3|32
1595869500000|2020-07-27 17:05:00|9364|9359|9365.3|9360.3|9365.5|9360.5|9363.8|9358.8|73
1595869800000|2020-07-27 17:10:00|9365.1|9360.1|9365.3|9360.3|9366.4|9361.4|9364.8|9359.8|10
1595870100000|2020-07-27 17:15:00|9365.4|9360.4|9364.8|9359.8|9365.4|9360.4|9364|9359|9
1595870400000|2020-07-27 17:20:00|9364.9|9359.9|9364.9|9359.9|9365|9360|9364|9359|9
1595870700000|2020-07-27 17:25:00|9365|9360|9364.2|9359.2|9365|9360|9364|9359|36
1595871000000|2020-07-27 17:30:00|9364|9359|9363.3|9358.3|9364.5|9359.5|9363|9358|31
1595871300000|2020-07-27 17:35:00|9363.5|9358.5|9362.5|9357.5|9364.3|9359.3|9362.4|9357.4|17
1595871600000|2020-07-27 17:40:00|9362.7|9357.7|9363.8|9358.8|9363.8|9358.8|9362|9357|21
1595871900000|2020-07-27 17:45:00|9364|9359|9361.6|9356.6|9364|9359|9361|9356|63
1595872200000|2020-07-27 17:50:00|9361.8|9356.8|9362.3|9357.3|9363.3|9358.3|9361.5|9356.5|49
1595872500000|2020-07-27 17:55:00|9362.4|9357.4|9361.4|9356.4|9363|9358|9361|9356|45
1595872800000|2020-07-27 18:00:00|9361.5|9356.5|9359.9|9354.9|9361.5|9356.5|9359|9354|74
1595873100000|2020-07-27 18:05:00|9359.8|9354.8|9360.5|9355.5|9360.8|9355.8|9358.5|9353.5|47
1595873400000|2020-07-27 18:10:00|9360.4|9355.4|9358|9353|9360.5|9355.5|9358|9353|33
1595873700000|2020-07-27 18:15:00|9357.9|9352.9|9360.9|9355.9|9361|9356|9357.1|9352.1|66
1595874000000|2020-07-27 18:20:00|9360.8|9355.8|9357|9352|9361|9356|9356|9351|45
1595874300000|2020-07-27 18:25:00|9357.2|9352.2|9359|9354|9360|9355|9356.3|9351.3|68
1595874600000|2020-07-27 18:30:00|9358.9|9353.9|9359.7|9354.7|9361|9356|9358.5|9353.5|53
1595874900000|2020-07-27 18:35:00|9359.8|9354.8|9359|9354|9359.8|9354.8|9358|9353|19
1595875200000|2020-07-27 18:40:00|9359.3|9354.3|9360|9355|9360.5|9355.5|9359.3|9354.3|27
1595875500000|2020-07-27 18:45:00|9359.9|9354.9|9361|9356|9361|9356|9359.5|9354.5|48
1595875800000|2020-07-27 18:50:00|9360.8|9355.8|9363.4|9358.4|9363.4|9358.4|9360|9355|20
1595876100000|2020-07-27 18:55:00|9363.5|9358.5|9364.8|9359.8|9364.8|9359.8|9363|9358|205
1595876400000|2020-07-27 19:00:00|9364.6|9359.6|9364.3|9359.3|9365.1|9360.1|9363.5|9358.5|108
1595876700000|2020-07-27 19:05:00|9364.1|9359.1|9366|9361|9366|9361|9363.5|9358.5|32
1595877000000|2020-07-27 19:10:00|9365.9|9360.9|9369.8|9364.8|9369.9|9364.9|9365.9|9360.9|107
1595877300000|2020-07-27 19:15:00|9369.7|9364.7|9370.4|9365.4|9370.6|9365.6|9368.7|9363.7|20
1595877600000|2020-07-27 19:20:00|9370.5|9365.5|9368.1|9363.1|9370.6|9365.6|9367.6|9362.6|20
1595877900000|2020-07-27 19:25:00|9368|9363|9367.5|9362.5|9368.4|9363.4|9366.4|9361.4|13
1595878200000|2020-07-27 19:30:00|9367.6|9362.6|9366.6|9361.6|9367.6|9362.6|9366|9361|19
1595878500000|2020-07-27 19:35:00|9367|9362|9368.6|9363.6|9368.8|9363.8|9366.9|9361.9|19
1595878800000|2020-07-27 19:40:00|9368.5|9363.5|9369.6|9364.6|9370.1|9365.1|9368.5|9363.5|17
1595879100000|2020-07-27 19:45:00|9369.9|9364.9|9368.4|9363.4|9370.6|9365.6|9368.3|9363.3|31
1595879400000|2020-07-27 19:50:00|9368.6|9363.6|9368.6|9363.6|9370.6|9365.6|9368.4|9363.4|55
1595879700000|2020-07-27 19:55:00|9368.8|9363.8|9368.4|9363.4|9369.3|9364.3|9367.1|9362.1|87
1595880000000|2020-07-27 20:00:00|9368.6|9363.6|9368.4|9363.4|9369.6|9364.6|9367.6|9362.6|53
1595880300000|2020-07-27 20:05:00|9368.3|9363.3|9367.9|9362.9|9368.6|9363.6|9367.6|9362.6|64
1595880600000|2020-07-27 20:10:00|9368|9363|9367.9|9362.9|9368.1|9363.1|9367.6|9362.6|12
1595880900000|2020-07-27 20:15:00|9368|9363|9366.9|9361.9|9368.5|9363.5|9366.6|9361.6|27
1595881200000|2020-07-27 20:20:00|9367|9362|9366.6|9361.6|9367.1|9362.1|9366.5|9361.5|5
1595881500000|2020-07-27 20:25:00|9366.5|9361.5|9366.8|9361.8|9366.9|9361.9|9366.1|9361.1|7
1595881800000|2020-07-27 20:30:00|9366.6|9361.6|9367.4|9362.4|9368.4|9363.4|9366.6|9361.6|30
1595882100000|2020-07-27 20:35:00|9367.5|9362.5|9367.5|9362.5|9367.6|9362.6|9367.1|9362.1|8
1595882400000|2020-07-27 20:40:00|9367.6|9362.6|9366.4|9361.4|9367.6|9362.6|9366.1|9361.1|7
1595882700000|2020-07-27 20:45:00|9366.1|9361.1|9364.9|9359.9|9366.4|9361.4|9364.9|9359.9|27
1595883000000|2020-07-27 20:50:00|9365|9360|9363.8|9358.8|9365.6|9360.6|9363.5|9358.5|8
1595883300000|2020-07-27 20:55:00|9363.9|9358.9|9364|9359|9364.3|9359.3|9362.4|9357.4|7
1595894400000|2020-07-28 00:00:00|9352|9347|9355.4|9350.4|9357.5|9352.5|9351.9|9346.9|206
1595894700000|2020-07-28 00:05:00|9355.6|9350.6|9354.6|9349.6|9355.9|9350.9|9354.1|9349.1|108
1595895000000|2020-07-28 00:10:00|9354.8|9349.8|9352.8|9347.8|9354.8|9349.8|9351.1|9346.1|156
1595895300000|2020-07-28 00:15:00|9352.9|9347.9|9354.1|9349.1|9355.1|9350.1|9352.8|9347.8|44
1595895600000|2020-07-28 00:20:00|9354|9349|9355|9350|9356.6|9351.6|9353.9|9348.9|46
1595895900000|2020-07-28 00:25:00|9355.1|9350.1|9356.1|9351.1|9356.6|9351.6|9355.1|9350.1|117
1595896200000|2020-07-28 00:30:00|9356.4|9351.4|9357.6|9352.6|9358.1|9353.1|9356.1|9351.1|109
1595896500000|2020-07-28 00:35:00|9357.5|9352.5|9357.9|9352.9|9359|9354|9356.8|9351.8|83
1595896800000|2020-07-28 00:40:00|9357.8|9352.8|9356.9|9351.9|9357.8|9352.8|9356.3|9351.3|8
1595897100000|2020-07-28 00:45:00|9356.8|9351.8|9353.4|9348.4|9357|9352|9353.3|9348.3|49
1595897400000|2020-07-28 00:50:00|9353.3|9348.3|9353.8|9348.8|9354.4|9349.4|9350.6|9345.6|79
1595897700000|2020-07-28 00:55:00|9353.9|9348.9|9355.6|9350.6|9355.8|9350.8|9353.9|9348.9|22
1595898000000|2020-07-28 01:00:00|9355.8|9350.8|9356|9351|9356.8|9351.8|9353.9|9348.9|54
1595898300000|2020-07-28 01:05:00|9355.8|9350.8|9352.1|9347.1|9356.1|9351.1|9352|9347|47
1595898600000|2020-07-28 01:10:00|9352.3|9347.3|9351.8|9346.8|9353.3|9348.3|9351.3|9346.3|53
1595898900000|2020-07-28 01:15:00|9351.6|9346.6|9347.9|9342.9|9351.6|9346.6|9347.8|9342.8|79
1595899200000|2020-07-28 01:20:00|9347.8|9342.8|9350.9|9345.9|9351.4|9346.4|9347.3|9342.3|111
1595899500000|2020-07-28 01:25:00|9351.1|9346.1|9352.4|9347.4|9353.4|9348.4|9350.1|9345.1|129
1595899800000|2020-07-28 01:30:00|9352.6|9347.6|9356.3|9351.3|9356.5|9351.5|9351.9|9346.9|109
1595900100000|2020-07-28 01:35:00|9356.4|9351.4|9358.8|9353.8|9360.1|9355.1|9356.3|9351.3|166
1595900400000|2020-07-28 01:40:00|9358.6|9353.6|9358.9|9353.9|9359.3|9354.3|9357.8|9352.8|18
1595900700000|2020-07-28 01:45:00|9359|9354|9360.5|9355.5|9360.9|9355.9|9358.8|9353.8|39
1595901000000|2020-07-28 01:50:00|9360.4|9355.4|9358.3|9353.3|9360.8|9355.8|9358|9353|38
1595901300000|2020-07-28 01:55:00|9358|9353|9359|9354|9359.9|9354.9|9357.8|9352.8|99
1595901600000|2020-07-28 02:00:00|9359.3|9354.3|9358.1|9353.1|9359.3|9354.3|9355.8|9350.8|42
1595901900000|2020-07-28 02:05:00|9357.9|9352.9|9360|9355|9360.1|9355.1|9357.8|9352.8|8
1595902200000|2020-07-28 02:10:00|9359.9|9354.9|9360.3|9355.3|9361|9356|9359.4|9354.4|46
1595902500000|2020-07-28 02:15:00|9360.1|9355.1|9357.8|9352.8|9360.1|9355.1|9357.4|9352.4|28
1595902800000|2020-07-28 02:20:00|9357.9|9352.9|9358|9353|9358.9|9353.9|9357.4|9352.4|13
1595903100000|2020-07-28 02:25:00|9357.9|9352.9|9356.6|9351.6|9358.6|9353.6|9355.9|9350.9|18
1595903400000|2020-07-28 02:30:00|9356.5|9351.5|9356.8|9351.8|9358.6|9353.6|9356.5|9351.5|12
1595903700000|2020-07-28 02:35:00|9356.9|9351.9|9358.2|9353.2|9358.6|9353.6|9356|9351|14
1595904000000|2020-07-28 02:40:00|9358.4|9353.4|9360.3|9355.3|9360.3|9355.3|9358.1|9353.1|21
1595904300000|2020-07-28 02:45:00|9360.4|9355.4|9362.3|9357.3|9362.9|9357.9|9360.4|9355.4|7
1595904600000|2020-07-28 02:50:00|9362.5|9357.5|9366|9361|9366.4|9361.4|9362.4|9357.4|42
1595904900000|2020-07-28 02:55:00|9366.1|9361.1|9368.9|9363.9|9369.6|9364.6|9365.5|9360.5|125
1595905200000|2020-07-28 03:00:00|9368.8|9363.8|9375.5|9370.5|9375.6|9370.6|9367.4|9362.4|202
1595905500000|2020-07-28 03:05:00|9375.8|9370.8|9377.3|9372.3|9381.1|9376.1|9374.5|9369.5|218
1595905800000|2020-07-28 03:10:00|9377.4|9372.4|9378.5|9373.5|9380.5|9375.5|9375.6|9370.6|555
1595906100000|2020-07-28 03:15:00|9378.6|9373.6|9378.5|9373.5|9381.5|9376.5|9377.9|9372.9|125
1595906400000|2020-07-28 03:20:00|9378.4|9373.4|9377.9|9372.9|9378.8|9373.8|9376.4|9371.4|68
1595906700000|2020-07-28 03:25:00|9378|9373|9377.6|9372.6|9379.4|9374.4|9376.9|9371.9|146
1595907000000|2020-07-28 03:30:00|9377.5|9372.5|9375.7|9370.7|9378|9373|9375.5|9370.5|42
1595907300000|2020-07-28 03:35:00|9375.6|9370.6|9377.8|9372.8|9377.9|9372.9|9374.2|9369.2|65
1595907600000|2020-07-28 03:40:00|9377.9|9372.9|9379.3|9374.3|9379.6|9374.6|9377.4|9372.4|73
1595907900000|2020-07-28 03:45:00|9379.1|9374.1|9382.5|9377.5|9382.5|9377.5|9378.4|9373.4|81
1595908200000|2020-07-28 03:50:00|9382.6|9377.6|9389.8|9384.8|9390.4|9385.4|9381|9376|225
1595908500000|2020-07-28 03:55:00|9389.9|9384.9|9385.8|9380.8|9391.6|9386.6|9385.4|9380.4|111
1595908800000|2020-07-28 04:00:00|9385.9|9380.9|9385.2|9380.2|9387.4|9382.4|9384.5|9379.5|182
1595909100000|2020-07-28 04:05:00|9385.1|9380.1|9384.7|9379.7|9386.6|9381.6|9383.5|9378.5|46
1595909400000|2020-07-28 04:10:00|9384.6|9379.6|9386.4|9381.4|9386.9|9381.9|9384.5|9379.5|90
1595909700000|2020-07-28 04:15:00|9386.5|9381.5|9387.5|9382.5|9389.5|9384.5|9385.5|9380.5|47
1595910000000|2020-07-28 04:20:00|9387.6|9382.6|9387|9382|9388.1|9383.1|9386.4|9381.4|30
1595910300000|2020-07-28 04:25:00|9387.1|9382.1|9386|9381|9387.2|9382.2|9385|9380|44
1595910600000|2020-07-28 04:30:00|9385.9|9380.9|9381.4|9376.4|9386.4|9381.4|9381.1|9376.1|110
1595910900000|2020-07-28 04:35:00|9381.5|9376.5|9381.9|9376.9|9383.7|9378.7|9381.4|9376.4|29
1595911200000|2020-07-28 04:40:00|9381.7|9376.7|9381|9376|9382.4|9377.4|9380.4|9375.4|61
1595911500000|2020-07-28 04:45:00|9381.3|9376.3|9380.9|9375.9|9382.3|9377.3|9380.5|9375.5|32
1595911800000|2020-07-28 04:50:00|9381|9376|9380.3|9375.3|9381.5|9376.5|9379.6|9374.6|18
1595912100000|2020-07-28 04:55:00|9380.4|9375.4|9381.3|9376.3|9381.4|9376.4|9379|9374|26
1595912400000|2020-07-28 05:00:00|9381.4|9376.4|9381|9376|9382|9377|9380|9375|69
1595912700000|2020-07-28 05:05:00|9381.1|9376.1|9382.3|9377.3|9384.3|9379.3|9380.8|9375.8|40
1595913000000|2020-07-28 05:10:00|9382.1|9377.1|9380.9|9375.9|9382.5|9377.5|9379.8|9374.8|26
1595913300000|2020-07-28 05:15:00|9380.8|9375.8|9381.3|9376.3|9383.3|9378.3|9380.5|9375.5|26
1595913600000|2020-07-28 05:20:00|9381.1|9376.1|9385|9380|9385.5|9380.5|9381.1|9376.1|47
1595913900000|2020-07-28 05:25:00|9384.9|9379.9|9385.6|9380.6|9385.6|9380.6|9384.1|9379.1|25
1595914200000|2020-07-28 05:30:00|9385.8|9380.8|9383.8|9378.8|9388.6|9383.6|9383.6|9378.6|58
1595914500000|2020-07-28 05:35:00|9383.9|9378.9|9383.8|9378.8|9384.3|9379.3|9382.9|9377.9|15
1595914800000|2020-07-28 05:40:00|9383.9|9378.9|9384.8|9379.8|9385.8|9380.8|9383.8|9378.8|18
1595915100000|2020-07-28 05:45:00|9384.9|9379.9|9380.4|9375.4|9384.9|9379.9|9380.1|9375.1|77
1595915400000|2020-07-28 05:50:00|9380.3|9375.3|9380.1|9375.1|9381.4|9376.4|9378.9|9373.9|15
1595915700000|2020-07-28 05:55:00|9380.3|9375.3|9378.5|9373.5|9382.1|9377.1|9378.5|9373.5|31
1595916000000|2020-07-28 06:00:00|9378.4|9373.4|9376.7|9371.7|9378.4|9373.4|9375.5|9370.5|108
1595916300000|2020-07-28 06:05:00|9376.6|9371.6|9374.6|9369.6|9377.3|9372.3|9374|9369|108
1595916600000|2020-07-28 06:10:00|9374.8|9369.8|9378.8|9373.8|9380.8|9375.8|9374.1|9369.1|34
1595916900000|2020-07-28 06:15:00|9379|9374|9378.1|9373.1|9380.5|9375.5|9377|9372|20
1595917200000|2020-07-28 06:20:00|9378|9373|9382.1|9377.1|9382.3|9377.3|9376.1|9371.1|35
1595917500000|2020-07-28 06:25:00|9382.3|9377.3|9380.6|9375.6|9384.3|9379.3|9380.2|9375.2|49
1595917800000|2020-07-28 06:30:00|9380.5|9375.5|9378|9373|9380.8|9375.8|9377.3|9372.3|73
1595918100000|2020-07-28 06:35:00|9378.3|9373.3|9382|9377|9382.4|9377.4|9377.7|9372.7|54
1595918400000|2020-07-28 06:40:00|9382.1|9377.1|9381.6|9376.6|9383.9|9378.9|9381.1|9376.1|46
1595918700000|2020-07-28 06:45:00|9381.5|9376.5|9380.5|9375.5|9382.9|9377.9|9377.4|9372.4|36
1595919000000|2020-07-28 06:50:00|9380.4|9375.4|9382.7|9377.7|9383.9|9378.9|9379.5|9374.5|53
1595919300000|2020-07-28 06:55:00|9382.9|9377.9|9382.4|9377.4|9384|9379|9380.6|9375.6|31
1595919600000|2020-07-28 07:00:00|9382.5|9377.5|9376.9|9371.9|9382.5|9377.5|9376|9371|80
1595919900000|2020-07-28 07:05:00|9377|9372|9380.4|9375.4|9380.9|9375.9|9376.4|9371.4|83
1595920200000|2020-07-28 07:10:00|9380.5|9375.5|9380.5|9375.5|9381.9|9376.9|9378|9373|70
1595920500000|2020-07-28 07:15:00|9380.4|9375.4|9381.6|9376.6|9381.6|9376.6|9377.7|9372.7|32
1595920800000|2020-07-28 07:20:00|9381.5|9376.5|9381.2|9376.2|9383|9378|9379.1|9374.1|59
1595921100000|2020-07-28 07:25:00|9381.4|9376.4|9380.9|9375.9|9382|9377|9379.1|9374.1|46
1595921400000|2020-07-28 07:30:00|9381|9376|9387.7|9382.7|9388.5|9383.5|9379.6|9374.6|184
1595921700000|2020-07-28 07:35:00|9387.9|9382.9|9392.9|9387.9|9393.1|9388.1|9387.1|9382.1|185
1595922000000|2020-07-28 07:40:00|9392.7|9387.7|9392.1|9387.1|9393.9|9388.9|9390.1|9385.1|96
1595922300000|2020-07-28 07:45:00|9392.2|9387.2|9389|9384|9393.1|9388.1|9388.1|9383.1|53
1595922600000|2020-07-28 07:50:00|9388.9|9383.9|9391.4|9386.4|9393|9388|9388.1|9383.1|40
1595922900000|2020-07-28 07:55:00|9391.2|9386.2|9393.2|9388.2|9396.5|9391.5|9390.1|9385.1|175
1595923200000|2020-07-28 08:00:00|9393|9388|9392.2|9387.2|9393.1|9388.1|9389.5|9384.5|71
1595923500000|2020-07-28 08:05:00|9392.1|9387.1|9398|9393|9398.9|9393.9|9391.6|9386.6|267
1595923800000|2020-07-28 08:10:00|9398.1|9393.1|9393.5|9388.5|9399.6|9394.6|9392.5|9387.5|223
1595924100000|2020-07-28 08:15:00|9393.6|9388.6|9393.9|9388.9|9395.9|9390.9|9391.9|9386.9|80
1595924400000|2020-07-28 08:20:00|9393.7|9388.7|9395.2|9390.2|9397.6|9392.6|9393.7|9388.7|47
1595924700000|2020-07-28 08:25:00|9395.4|9390.4|9393.9|9388.9|9397|9392|9392.5|9387.5|58
1595925000000|2020-07-28 08:30:00|9393.7|9388.7|9388.1|9383.1|9394|9389|9387.7|9382.7|120
1595925300000|2020-07-28 08:35:00|9388.2|9383.2|9388.2|9383.2|9391|9386|9387.7|9382.7|61
1595925600000|2020-07-28 08:40:00|9388.4|9383.4|9390.4|9385.4|9391.5|9386.5|9387.7|9382.7|43
1595925900000|2020-07-28 08:45:00|9390.2|9385.2|9388.1|9383.1|9391|9386|9387.1|9382.1|39
1595926200000|2020-07-28 08:50:00|9388|9383|9385.2|9380.2|9388.2|9383.2|9385.1|9380.1|26
1595926500000|2020-07-28 08:55:00|9385.1|9380.1|9381.4|9376.4|9385.2|9380.2|9380.5|9375.5|86
1595926800000|2020-07-28 09:00:00|9381.2|9376.2|9381.9|9376.9|9382.9|9377.9|9380.2|9375.2|69
1595927100000|2020-07-28 09:05:00|9381.7|9376.7|9385.2|9380.2|9386|9381|9380.7|9375.7|37
1595927400000|2020-07-28 09:10:00|9385.1|9380.1|9386.4|9381.4|9386.6|9381.6|9384.1|9379.1|66
1595927700000|2020-07-28 09:15:00|9386.5|9381.5|9384.2|9379.2|9386.8|9381.8|9384|9379|45
1595928000000|2020-07-28 09:20:00|9384.4|9379.4|9381.9|9376.9|9385.6|9380.6|9381.6|9376.6|84
1595928300000|2020-07-28 09:25:00|9381.7|9376.7|9380|9375|9381.9|9376.9|9379.5|9374.5|53
1595928600000|2020-07-28 09:30:00|9379.6|9374.6|9379.4|9374.4|9380|9375|9377.1|9372.1|90
1595928900000|2020-07-28 09:35:00|9379.2|9374.2|9378.5|9373.5|9380.6|9375.6|9377.4|9372.4|31
1595929200000|2020-07-28 09:40:00|9378.6|9373.6|9376.6|9371.6|9378.9|9373.9|9375.2|9370.2|24
1595929500000|2020-07-28 09:45:00|9376.4|9371.4|9372.6|9367.6|9376.8|9371.8|9372.3|9367.3|138
1595929800000|2020-07-28 09:50:00|9372.8|9367.8|9375.5|9370.5|9376.1|9371.1|9372.1|9367.1|89
1595930100000|2020-07-28 09:55:00|9375.4|9370.4|9376.6|9371.6|9377.6|9372.6|9374.1|9369.1|67
1595930400000|2020-07-28 10:00:00|9376.8|9371.8|9373.5|9368.5|9378.4|9373.4|9373.3|9368.3|56
1595930700000|2020-07-28 10:05:00|9373.6|9368.6|9374.1|9369.1|9376.1|9371.1|9373.4|9368.4|48
1595931000000|2020-07-28 10:10:00|9374|9369|9373.8|9368.8|9374.8|9369.8|9372|9367|40
1595931300000|2020-07-28 10:15:00|9373.9|9368.9|9375.1|9370.1|9376.3|9371.3|9373.9|9368.9|12
1595931600000|2020-07-28 10:20:00|9375.3|9370.3|9376.9|9371.9|9377.3|9372.3|9374.4|9369.4|8
1595931900000|2020-07-28 10:25:00|9376.8|9371.8|9375.3|9370.3|9377.3|9372.3|9373.2|9368.2|9
1595932200000|2020-07-28 10:30:00|9375.4|9370.4|9377.1|9372.1|9377.6|9372.6|9374.9|9369.9|9
1595932500000|2020-07-28 10:35:00|9377.2|9372.2|9374.9|9369.9|9378.3|9373.3|9374.9|9369.9|14
1595932800000|2020-07-28 10:40:00|9375.1|9370.1|9373.4|9368.4|9375.6|9370.6|9372.6|9367.6|32
1595933100000|2020-07-28 10:45:00|9373.6|9368.6|9369.9|9364.9|9373.8|9368.8|9369.9|9364.9|63
1595933400000|2020-07-28 10:50:00|9369.4|9364.4|9372.9|9367.9|9372.9|9367.9|9368.6|9363.6|112
1595933700000|2020-07-28 10:55:00|9372.8|9367.8|9371.4|9366.4|9374.6|9369.6|9371.4|9366.4|20
1595934000000|2020-07-28 11:00:00|9371.3|9366.3|9369.4|9364.4|9372.4|9367.4|9368.3|9363.3|56
1595934300000|2020-07-28 11:05:00|9369.3|9364.3|9367.9|9362.9|9370.3|9365.3|9367.6|9362.6|36
1595934600000|2020-07-28 11:10:00|9368|9363|9369.6|9364.6|9371.3|9366.3|9367.9|9362.9|34
1595934900000|2020-07-28 11:15:00|9369.8|9364.8|9371.8|9366.8|9373.6|9368.6|9369.6|9364.6|78
1595935200000|2020-07-28 11:20:00|9371.9|9366.9|9369.8|9364.8|9372.8|9367.8|9369.5|9364.5|30
1595935500000|2020-07-28 11:25:00|9369.9|9364.9|9369.6|9364.6|9372.4|9367.4|9369.1|9364.1|10
1595935800000|2020-07-28 11:30:00|9369.9|9364.9|9371.8|9366.8|9373.4|9368.4|9368.8|9363.8|99
1595936100000|2020-07-28 11:35:00|9371.9|9366.9|9377.8|9372.8|9379|9374|9371.8|9366.8|106
1595936400000|2020-07-28 11:40:00|9377.6|9372.6|9381.2|9376.2|9381.9|9376.9|9376.9|9371.9|88
1595936700000|2020-07-28 11:45:00|9381.1|9376.1|9388.8|9383.8|9388.8|9383.8|9381.1|9376.1|213
1595937000000|2020-07-28 11:50:00|9388.5|9383.5|9386.6|9381.6|9388.5|9383.5|9385.1|9380.1|72
1595937300000|2020-07-28 11:55:00|9386.8|9381.8|9391.5|9386.5|9394.3|9389.3|9385.5|9380.5|118
1595937600000|2020-07-28 12:00:00|9391.6|9386.6|9385.4|9380.4|9391.6|9386.6|9384.8|9379.8|115
1595937900000|2020-07-28 12:05:00|9385.3|9380.3|9385|9380|9387.1|9382.1|9382.5|9377.5|106
1595938200000|2020-07-28 12:10:00|9384.7|9379.7|9382|9377|9386|9381|9381.6|9376.6|161
1595938500000|2020-07-28 12:15:00|9381.9|9376.9|9382.1|9377.1|9383|9378|9380.5|9375.5|72
1595938800000|2020-07-28 12:20:00|9382|9377|9377.3|9372.3|9382.8|9377.8|9376.9|9371.9|72
1595939100000|2020-07-28 12:25:00|9377.1|9372.1|9376.2|9371.2|9378.4|9373.4|9375.5|9370.5|83
1595939400000|2020-07-28 12:30:00|9376.1|9371.1|9376.3|9371.3|9377.5|9372.5|9375|9370|73
1595939700000|2020-07-28 12:35:00|9376|9371|9372.1|9367.1|9377.6|9372.6|9372|9367|65
1595940000000|2020-07-28 12:40:00|9372|9367|9371.5|9366.5|9372|9367|9368.4|9363.4|130
1595940300000|2020-07-28 12:45:00|9371.4|9366.4|9371.1|9366.1|9373.8|9368.8|9371|9366|84
1595940600000|2020-07-28 12:50:00|9370.9|9365.9|9369.8|9364.8|9372.7|9367.7|9368.9|9363.9|105
1595940900000|2020-07-28 12:55:00|9369.9|9364.9|9369.3|9364.3|9372.6|9367.6|9368.8|9363.8|50
1595941200000|2020-07-28 13:00:00|9369.8|9364.8|9371.1|9366.1|9371.4|9366.4|9368.2|9363.2|126
1595941500000|2020-07-28 13:05:00|9371.3|9366.3|9374.6|9369.6|9377.8|9372.8|9370.4|9365.4|105
1595941800000|2020-07-28 13:10:00|9374.4|9369.4|9372|9367|9375.3|9370.3|9370.7|9365.7|75
1595942100000|2020-07-28 13:15:00|9372.1|9367.1|9369.9|9364.9|9374.6|9369.6|9368.7|9363.7|82
1595942400000|2020-07-28 13:20:00|9370|9365|9370.2|9365.2|9371.9|9366.9|9368.7|9363.7|60
1595942700000|2020-07-28 13:25:00|9369.9|9364.9|9371.4|9366.4|9373.3|9368.3|9369|9364|66
1595943000000|2020-07-28 13:30:00|9371.2|9366.2|9370.6|9365.6|9373.1|9368.1|9362.1|9357.1|830
1595943300000|2020-07-28 13:35:00|9370.5|9365.5|9376|9371|9376.6|9371.6|9367.4|9362.4|231
1595943600000|2020-07-28 13:40:00|9375.9|9370.9|9369.1|9364.1|9376.1|9371.1|9367.5|9362.5|161
1595943900000|2020-07-28 13:45:00|9369.3|9364.3|9363.1|9358.1|9370.6|9365.6|9361.9|9356.9|251
1595944200000|2020-07-28 13:50:00|9363|9358|9368.3|9363.3|9369.1|9364.1|9361.5|9356.5|159
1595944500000|2020-07-28 13:55:00|9368.1|9363.1|9367.9|9362.9|9370.8|9365.8|9365.8|9360.8|108
1595944800000|2020-07-28 14:00:00|9368.1|9363.1|9369.4|9364.4|9371.3|9366.3|9365.6|9360.6|183
1595945100000|2020-07-28 14:05:00|9369.5|9364.5|9370.3|9365.3|9372|9367|9367.9|9362.9|100
1595945400000|2020-07-28 14:10:00|9369.7|9364.7|9365.2|9360.2|9369.7|9364.7|9364.7|9359.7|140
1595945700000|2020-07-28 14:15:00|9364.9|9359.9|9363.4|9358.4|9366.3|9361.3|9361.9|9356.9|188
1595946000000|2020-07-28 14:20:00|9363.2|9358.2|9369.6|9364.6|9370.8|9365.8|9361.1|9356.1|163
1595946300000|2020-07-28 14:25:00|9369.5|9364.5|9376.9|9371.9|9377.1|9372.1|9368.9|9363.9|156
1595946600000|2020-07-28 14:30:00|9376.8|9371.8|9379.8|9374.8|9381.9|9376.9|9375.8|9370.8|298
1595946900000|2020-07-28 14:35:00|9379.6|9374.6|9378.6|9373.6|9380.1|9375.1|9377.5|9372.5|158
1595947200000|2020-07-28 14:40:00|9378.5|9373.5|9377.4|9372.4|9380|9375|9375.3|9370.3|194
1595947500000|2020-07-28 14:45:00|9377.2|9372.2|9376.7|9371.7|9380.3|9375.3|9376.7|9371.7|134
1595947800000|2020-07-28 14:50:00|9376.4|9371.4|9372.8|9367.8|9376.8|9371.8|9372.1|9367.1|140
1595948100000|2020-07-28 14:55:00|9372.6|9367.6|9366.6|9361.6|9372.6|9367.6|9366.1|9361.1|139
1595948400000|2020-07-28 15:00:00|9366.5|9361.5|9371.6|9366.6|9372.1|9367.1|9366.3|9361.3|168
1595948700000|2020-07-28 15:05:00|9371.8|9366.8|9374.5|9369.5|9375.5|9370.5|9371.6|9366.6|188
1595949000000|2020-07-28 15:10:00|9374.4|9369.4|9372.4|9367.4|9375.9|9370.9|9372|9367|69
1595949300000|2020-07-28 15:15:00|9372.5|9367.5|9376.6|9371.6|9376.9|9371.9|9371.9|9366.9|109
1595949600000|2020-07-28 15:20:00|9376.8|9371.8|9374|9369|9377.6|9372.6|9374|9369|40
1595949900000|2020-07-28 15:25:00|9373.9|9368.9|9373.9|9368.9|9375.6|9370.6|9373.2|9368.2|51
1595950200000|2020-07-28 15:30:00|9374.1|9369.1|9368.5|9363.5|9374.4|9369.4|9368.4|9363.4|305
1595950500000|2020-07-28 15:35:00|9368.4|9363.4|9368.1|9363.1|9370.9|9365.9|9366.6|9361.6|157
1595950800000|2020-07-28 15:40:00|9368|9363|9368.8|9363.8|9370.1|9365.1|9367.1|9362.1|46
1595951100000|2020-07-28 15:45:00|9368.9|9363.9|9368|9363|9370.4|9365.4|9367.4|9362.4|36
1595951400000|2020-07-28 15:50:00|9368.1|9363.1|9364.5|9359.5|9368.5|9363.5|9364.5|9359.5|106
1595951700000|2020-07-28 15:55:00|9364.6|9359.6|9363.6|9358.6|9365.4|9360.4|9363.6|9358.6|58
1595952000000|2020-07-28 16:00:00|9363.5|9358.5|9364|9359|9365.3|9360.3|9362.3|9357.3|119
1595952300000|2020-07-28 16:05:00|9363.9|9358.9|9365.6|9360.6|9366.8|9361.8|9363.9|9358.9|64
1595952600000|2020-07-28 16:10:00|9365.9|9360.9|9366.8|9361.8|9367.3|9362.3|9365.2|9360.2|28
1595952900000|2020-07-28 16:15:00|9366.9|9361.9|9365.1|9360.1|9367.3|9362.3|9363.9|9358.9|72
1595953200000|2020-07-28 16:20:00|9365.3|9360.3|9365.4|9360.4|9367.3|9362.3|9365.2|9360.2|16
1595953500000|2020-07-28 16:25:00|9365.5|9360.5|9365.2|9360.2|9366.6|9361.6|9365.1|9360.1|27
1595953800000|2020-07-28 16:30:00|9365.4|9360.4|9364.5|9359.5|9365.9|9360.9|9364.1|9359.1|98
1595954100000|2020-07-28 16:35:00|9364.4|9359.4|9362.5|9357.5|9364.5|9359.5|9361.4|9356.4|30
1595954400000|2020-07-28 16:40:00|9362.2|9357.2|9364.4|9359.4|9364.4|9359.4|9362.2|9357.2|23
1595954700000|2020-07-28 16:45:00|9364.5|9359.5|9362.6|9357.6|9364.5|9359.5|9362.6|9357.6|17
1595955000000|2020-07-28 16:50:00|9362.7|9357.7|9361.7|9356.7|9362.9|9357.9|9359.5|9354.5|118
1595955300000|2020-07-28 16:55:00|9361.6|9356.6|9361.1|9356.1|9362.1|9357.1|9360.6|9355.6|49
1595955600000|2020-07-28 17:00:00|9361.4|9356.4|9362.5|9357.5|9363.7|9358.7|9361.4|9356.4|33
1595955900000|2020-07-28 17:05:00|9362.4|9357.4|9360|9355|9362.5|9357.5|9359.5|9354.5|12
1595956200000|2020-07-28 17:10:00|9360.1|9355.1|9360.2|9355.2|9360.4|9355.4|9359.4|9354.4|55
1595956500000|2020-07-28 17:15:00|9360.4|9355.4|9360|9355|9360.9|9355.9|9359|9354|45
1595956800000|2020-07-28 17:20:00|9360.2|9355.2|9363.4|9358.4|9363.4|9358.4|9359.2|9354.2|58
1595957100000|2020-07-28 17:25:00|9363.6|9358.6|9365|9360|9365.9|9360.9|9363.5|9358.5|72
1595957400000|2020-07-28 17:30:00|9365.1|9360.1|9362|9357|9365.4|9360.4|9362|9357|60
1595957700000|2020-07-28 17:35:00|9362.1|9357.1|9362.1|9357.1|9363.5|9358.5|9362|9357|15
1595958000000|2020-07-28 17:40:00|9362|9357|9362.1|9357.1|9362.9|9357.9|9361.7|9356.7|13
1595958300000|2020-07-28 17:45:00|9362|9357|9360.9|9355.9|9362.4|9357.4|9360.5|9355.5|37
1595958600000|2020-07-28 17:50:00|9361.2|9356.2|9361.2|9356.2|9361.4|9356.4|9360|9355|15
1595958900000|2020-07-28 17:55:00|9361.1|9356.1|9364|9359|9364.2|9359.2|9360.9|9355.9|17
1595959200000|2020-07-28 18:00:00|9363.7|9358.7|9364.5|9359.5|9365.2|9360.2|9363.1|9358.1|63
1595959500000|2020-07-28 18:05:00|9364.6|9359.6|9367.2|9362.2|9367.4|9362.4|9364.4|9359.4|183
1595959800000|2020-07-28 18:10:00|9367.1|9362.1|9368.9|9363.9|9369.2|9364.2|9366.4|9361.4|278
1595960100000|2020-07-28 18:15:00|9369.1|9364.1|9370.5|9365.5|9370.9|9365.9|9368.4|9363.4|113
1595960400000|2020-07-28 18:20:00|9370.4|9365.4|9370.5|9365.5|9370.9|9365.9|9367.9|9362.9|102
1595960700000|2020-07-28 18:25:00|9370.6|9365.6|9371|9366|9372.6|9367.6|9369.9|9364.9|76
1595961000000|2020-07-28 18:30:00|9370.9|9365.9|9370.5|9365.5|9371.1|9366.1|9369.6|9364.6|203
1595961300000|2020-07-28 18:35:00|9370.1|9365.1|9366.5|9361.5|9370.1|9365.1|9366.1|9361.1|49
1595961600000|2020-07-28 18:40:00|9367|9362|9367|9362|9367.4|9362.4|9366|9361|42
1595961900000|2020-07-28 18:45:00|9367.1|9362.1|9368.5|9363.5|9369.4|9364.4|9367|9362|44
1595962200000|2020-07-28 18:50:00|9368.4|9363.4|9367.7|9362.7|9369|9364|9367|9362|43
1595962500000|2020-07-28 18:55:00|9367.6|9362.6|9367.9|9362.9|9368.5|9363.5|9366.1|9361.1|153
1595962800000|2020-07-28 19:00:00|9368|9363|9371.6|9366.6|9371.9|9366.9|9367.6|9362.6|34
1595963100000|2020-07-28 19:05:00|9371.7|9366.7|9370|9365|9372|9367|9368.6|9363.6|11
1595963400000|2020-07-28 19:10:00|9370.1|9365.1|9370.5|9365.5|9370.7|9365.7|9368.6|9363.6|8
1595963700000|2020-07-28 19:15:00|9370.4|9365.4|9368.6|9363.6|9371|9366|9368.4|9363.4|12
1595964000000|2020-07-28 19:20:00|9368.5|9363.5|9369.1|9364.1|9369.6|9364.6|9368.2|9363.2|6
1595964300000|2020-07-28 19:25:00|9369|9364|9370|9365|9370.2|9365.2|9368.5|9363.5|11
1595964600000|2020-07-28 19:30:00|9369.9|9364.9|9369.7|9364.7|9371|9366|9368.2|9363.2|27
1595964900000|2020-07-28 19:35:00|9369.6|9364.6|9369|9364|9369.7|9364.7|9368.5|9363.5|13
1595965200000|2020-07-28 19:40:00|9369.1|9364.1|9371.8|9366.8|9372.4|9367.4|9369|9364|166
1595965500000|2020-07-28 19:45:00|9372|9367|9371.6|9366.6|9372.5|9367.5|9370.6|9365.6|53
1595965800000|2020-07-28 19:50:00|9371.9|9366.9|9374.3|9369.3|9374.6|9369.6|9371.9|9366.9|120
1595966100000|2020-07-28 19:55:00|9374.1|9369.1|9376.5|9371.5|9377.1|9372.1|9374.1|9369.1|132
1595966400000|2020-07-28 20:00:00|9376.8|9371.8|9374.5|9369.5|9376.8|9371.8|9374.5|9369.5|56
1595966700000|2020-07-28 20:05:00|9374.4|9369.4|9374.2|9369.2|9374.4|9369.4|9373.7|9368.7|11
1595967000000|2020-07-28 20:10:00|9374.1|9369.1|9373.4|9368.4|9374.3|9369.3|9372.5|9367.5|46
1595967300000|2020-07-28 20:15:00|9373.5|9368.5|9372.6|9367.6|9373.6|9368.6|9372.1|9367.1|36
1595967600000|2020-07-28 20:20:00|9372.8|9367.8|9372.6|9367.6|9372.9|9367.9|9372.4|9367.4|6
1595967900000|2020-07-28 20:25:00|9372.8|9367.8|9373.9|9368.9|9373.9|9368.9|9372.4|9367.4|9
1595968200000|2020-07-28 20:30:00|9373.7|9368.7|9374.5|9369.5|9374.9|9369.9|9373.7|9368.7|10
1595968500000|2020-07-28 20:35:00|9374.4|9369.4|9375.6|9370.6|9375.9|9370.9|9374.1|9369.1|19
1595968800000|2020-07-28 20:40:00|9375.5|9370.5|9376.1|9371.1|9376.7|9371.7|9375|9370|12
1595969100000|2020-07-28 20:45:00|9376|9371|9374.2|9369.2|9376|9371|9374|9369|23
1595969400000|2020-07-28 20:50:00|9374.1|9369.1|9374.5|9369.5|9374.7|9369.7|9373.6|9368.6|16
1595969700000|2020-07-28 20:55:00|9374.4|9369.4|9376|9369|9376.3|9370.6|9373|9368|32
1595980800000|2020-07-29 00:00:00|9375.1|9370.1|9374.4|9369.4|9375.3|9370.3|9372|9367|60
1595981100000|2020-07-29 00:05:00|9374.5|9369.5|9371.6|9366.6|9374.6|9369.6|9371.2|9366.2|23
1595981400000|2020-07-29 00:10:00|9371.5|9366.5|9373.1|9368.1|9374.4|9369.4|9371.1|9366.1|83
1595981700000|2020-07-29 00:15:00|9372.9|9367.9|9368.9|9363.9|9372.9|9367.9|9368.5|9363.5|13
1595982000000|2020-07-29 00:20:00|9369|9364|9369|9364|9369.2|9364.2|9368|9363|49
1595982300000|2020-07-29 00:25:00|9368.9|9363.9|9371.5|9366.5|9372.5|9367.5|9368.5|9363.5|11
1595982600000|2020-07-29 00:30:00|9371.4|9366.4|9371.2|9366.2|9371.7|9366.7|9370.2|9365.2|8
1595982900000|2020-07-29 00:35:00|9371.1|9366.1|9372.2|9367.2|9372.5|9367.5|9370.6|9365.6|8
1595983200000|2020-07-29 00:40:00|9372.4|9367.4|9376|9371|9376|9371|9372.2|9367.2|19
1595983500000|2020-07-29 00:45:00|9375.9|9370.9|9374.1|9369.1|9377.5|9372.5|9373.6|9368.6|71
1595983800000|2020-07-29 00:50:00|9374.2|9369.2|9373.4|9368.4|9374.7|9369.7|9372.6|9367.6|20
1595984100000|2020-07-29 00:55:00|9373.5|9368.5|9372.6|9367.6|9374|9369|9372.2|9367.2|58
1595984400000|2020-07-29 01:00:00|9372.2|9367.2|9372.6|9367.6|9375.5|9370.5|9371.6|9366.6|46
1595984700000|2020-07-29 01:05:00|9372.7|9367.7|9373.1|9368.1|9374.6|9369.6|9372.6|9367.6|22
1595985000000|2020-07-29 01:10:00|9372.9|9367.9|9373.9|9368.9|9374.6|9369.6|9372.7|9367.7|19
1595985300000|2020-07-29 01:15:00|9374.1|9369.1|9375|9370|9376.2|9371.2|9372.7|9367.7|16
1595985600000|2020-07-29 01:20:00|9374.9|9369.9|9375.2|9370.2|9377.1|9372.1|9374.9|9369.9|9
1595985900000|2020-07-29 01:25:00|9375.5|9370.5|9375|9370|9376.9|9371.9|9374.5|9369.5|42
1595986200000|2020-07-29 01:30:00|9375.1|9370.1|9378|9373|9378.1|9373.1|9374.7|9369.7|64
1595986500000|2020-07-29 01:35:00|9378.3|9373.3|9376.7|9371.7|9379.3|9374.3|9376.6|9371.6|40
1595986800000|2020-07-29 01:40:00|9376.6|9371.6|9375.6|9370.6|9377.5|9372.5|9375.5|9370.5|15
1595987100000|2020-07-29 01:45:00|9375.5|9370.5|9373.1|9368.1|9376.1|9371.1|9372.9|9367.9|39
1595987400000|2020-07-29 01:50:00|9373.4|9368.4|9372.9|9367.9|9373.4|9368.4|9372.5|9367.5|18
1595987700000|2020-07-29 01:55:00|9373|9368|9371.6|9366.6|9373.5|9368.5|9371.5|9366.5|11
1595988000000|2020-07-29 02:00:00|9371.7|9366.7|9372.9|9367.9|9373.6|9368.6|9371.2|9366.2|35
1595988300000|2020-07-29 02:05:00|9372.7|9367.7|9373.2|9368.2|9374.1|9369.1|9372|9367|13
1595988600000|2020-07-29 02:10:00|9373.4|9368.4|9373.2|9368.2|9373.9|9368.9|9372.7|9367.7|8
1595988900000|2020-07-29 02:15:00|9373.4|9368.4|9372.2|9367.2|9373.4|9368.4|9372.1|9367.1|8
1595989200000|2020-07-29 02:20:00|9372.4|9367.4|9373.1|9368.1|9373.6|9368.6|9371.7|9366.7|19
1595989500000|2020-07-29 02:25:00|9372.9|9367.9|9372.9|9367.9|9374.1|9369.1|9372.6|9367.6|21
1595989800000|2020-07-29 02:30:00|9373|9368|9371.7|9366.7|9373|9368|9371.2|9366.2|28
1595990100000|2020-07-29 02:35:00|9371.6|9366.6|9371|9366|9371.9|9366.9|9370.6|9365.6|28
1595990400000|2020-07-29 02:40:00|9371.1|9366.1|9371|9366|9371.9|9366.9|9370.5|9365.5|39
1595990700000|2020-07-29 02:45:00|9370.6|9365.6|9369.1|9364.1|9370.7|9365.7|9368|9363|46
1595991000000|2020-07-29 02:50:00|9369.4|9364.4|9369.5|9364.5|9371|9366|9369.1|9364.1|30
1595991300000|2020-07-29 02:55:00|9369.2|9364.2|9369.6|9364.6|9370.5|9365.5|9369.2|9364.2|35
1595991600000|2020-07-29 03:00:00|9369.5|9364.5|9368.6|9363.6|9370.1|9365.1|9368.6|9363.6|17
1595991900000|2020-07-29 03:05:00|9368.4|9363.4|9369|9364|9369|9364|9367.7|9362.7|11
1595992200000|2020-07-29 03:10:00|9369.4|9364.4|9368.7|9363.7|9370|9365|9368.6|9363.6|7
1595992500000|2020-07-29 03:15:00|9368.6|9363.6|9367.1|9362.1|9368.7|9363.7|9367.1|9362.1|23
1595992800000|2020-07-29 03:20:00|9367.2|9362.2|9366.1|9361.1|9367.5|9362.5|9366.1|9361.1|20
1595993100000|2020-07-29 03:25:00|9366.2|9361.2|9367.5|9362.5|9367.6|9362.6|9366.2|9361.2|32
1595993400000|2020-07-29 03:30:00|9367.4|9362.4|9367.4|9362.4|9367.6|9362.6|9366.1|9361.1|18
1595993700000|2020-07-29 03:35:00|9367.2|9362.2|9368.7|9363.7|9369.1|9364.1|9367.1|9362.1|22
1595994000000|2020-07-29 03:40:00|9368.6|9363.6|9368.4|9363.4|9370.5|9365.5|9367.7|9362.7|16
1595994300000|2020-07-29 03:45:00|9368.5|9363.5|9366.7|9361.7|9368.9|9363.9|9366.7|9361.7|10
1595994600000|2020-07-29 03:50:00|9366.9|9361.9|9368.1|9363.1|9368.6|9363.6|9365.7|9360.7|11
1595994900000|2020-07-29 03:55:00|9368.2|9363.2|9368.7|9363.7|9371|9366|9367|9362|21
1595995200000|2020-07-29 04:00:00|9368.6|9363.6|9367.6|9362.6|9368.9|9363.9|9367.5|9362.5|5
1595995500000|2020-07-29 04:05:00|9367.7|9362.7|9365.9|9360.9|9368.4|9363.4|9365.7|9360.7|13
1595995800000|2020-07-29 04:10:00|9366|9361|9366.9|9361.9|9367|9362|9365.7|9360.7|10
1595996100000|2020-07-29 04:15:00|9367|9362|9367.2|9362.2|9367.5|9362.5|9366.7|9361.7|3
1595996400000|2020-07-29 04:20:00|9367.1|9362.1|9367.2|9362.2|9367.5|9362.5|9367.1|9362.1|4
1595996700000|2020-07-29 04:25:00|9367.4|9362.4|9366.5|9361.5|9368.2|9363.2|9366.5|9361.5|18
1595997000000|2020-07-29 04:30:00|9366.7|9361.7|9367.5|9362.5|9368.1|9363.1|9366.5|9361.5|13
1595997300000|2020-07-29 04:35:00|9367.4|9362.4|9366.2|9361.2|9367.5|9362.5|9366.1|9361.1|5
1595997600000|2020-07-29 04:40:00|9366.1|9361.1|9368.4|9363.4|9368.5|9363.5|9366.1|9361.1|8
1595997900000|2020-07-29 04:45:00|9368.5|9363.5|9369.7|9364.7|9370|9365|9368|9363|13
1595998200000|2020-07-29 04:50:00|9369.9|9364.9|9371|9366|9371|9366|9369.7|9364.7|11
1595998500000|2020-07-29 04:55:00|9371.1|9366.1|9369.7|9364.7|9372|9367|9369.5|9364.5|10
1595998800000|2020-07-29 05:00:00|9369.6|9364.6|9370.7|9365.7|9371.5|9366.5|9369.6|9364.6|9
1595999100000|2020-07-29 05:05:00|9370.9|9365.9|9371.5|9366.5|9371.9|9366.9|9370.4|9365.4|5
1595999400000|2020-07-29 05:10:00|9371.7|9366.7|9370.9|9365.9|9372.5|9367.5|9370.2|9365.2|11
1595999700000|2020-07-29 05:15:00|9370.6|9365.6|9370|9365|9371.6|9366.6|9369.9|9364.9|17
1596000000000|2020-07-29 05:20:00|9370.1|9365.1|9366.9|9361.9|9370.1|9365.1|9366.7|9361.7|12
1596000300000|2020-07-29 05:25:00|9366.7|9361.7|9368.2|9363.2|9368.4|9363.4|9366.7|9361.7|13
1596000600000|2020-07-29 05:30:00|9368.1|9363.1|9368.6|9363.6|9369.6|9364.6|9368|9363|18
1596000900000|2020-07-29 05:35:00|9368.9|9363.9|9367.7|9362.7|9369.6|9364.6|9367.4|9362.4|8
1596001200000|2020-07-29 05:40:00|9367.9|9362.9|9368.5|9363.5|9369.1|9364.1|9367.4|9362.4|8
1596001500000|2020-07-29 05:45:00|9368.6|9363.6|9370.7|9365.7|9370.9|9365.9|9367.7|9362.7|60
1596001800000|2020-07-29 05:50:00|9370.6|9365.6|9367.1|9362.1|9371.1|9366.1|9366.9|9361.9|43
1596002100000|2020-07-29 05:55:00|9367.4|9362.4|9365.7|9360.7|9367.6|9362.6|9365.6|9360.6|21
1596002400000|2020-07-29 06:00:00|9365.6|9360.6|9366|9361|9367.7|9362.7|9365.1|9360.1|65
1596002700000|2020-07-29 06:05:00|9365.9|9360.9|9364|9359|9366.4|9361.4|9363.6|9358.6|22
1596003000000|2020-07-29 06:10:00|9363.9|9358.9|9360.5|9355.5|9364.7|9359.7|9360.1|9355.1|55
1596003300000|2020-07-29 06:15:00|9360.6|9355.6|9360|9355|9361.5|9356.5|9358.2|9353.2|136
1596003600000|2020-07-29 06:20:00|9359.9|9354.9|9362.2|9357.2|9362.7|9357.7|9359|9354|25
1596003900000|2020-07-29 06:25:00|9362.1|9357.1|9362|9357|9362.2|9357.2|9360.7|9355.7|14
1596004200000|2020-07-29 06:30:00|9361.9|9356.9|9357|9352|9362|9357|9356.4|9351.4|76
1596004500000|2020-07-29 06:35:00|9356.9|9351.9|9359|9354|9359.5|9354.5|9355.4|9350.4|64
1596004800000|2020-07-29 06:40:00|9358.7|9353.7|9355|9350|9359.1|9354.1|9354.6|9349.6|106
1596005100000|2020-07-29 06:45:00|9355.1|9350.1|9354.2|9349.2|9356.4|9351.4|9353.9|9348.9|202
1596005400000|2020-07-29 06:50:00|9354.1|9349.1|9357.7|9352.7|9357.7|9352.7|9354.1|9349.1|26
1596005700000|2020-07-29 06:55:00|9357.6|9352.6|9355|9350|9358|9353|9354.7|9349.7|68
1596006000000|2020-07-29 07:00:00|9355.1|9350.1|9351.7|9346.7|9356.2|9351.2|9350.4|9345.4|126
1596006300000|2020-07-29 07:05:00|9351.6|9346.6|9351.2|9346.2|9353.5|9348.5|9350.2|9345.2|71
1596006600000|2020-07-29 07:10:00|9351.4|9346.4|9351.6|9346.6|9352.5|9347.5|9348.4|9343.4|69
1596006900000|2020-07-29 07:15:00|9351.7|9346.7|9355.6|9350.6|9358.9|9353.9|9351.1|9346.1|66
1596007200000|2020-07-29 07:20:00|9355.2|9350.2|9354.9|9349.9|9357.5|9352.5|9354|9349|50
1596007500000|2020-07-29 07:25:00|9355|9350|9354|9349|9355.9|9350.9|9352.5|9347.5|44
1596007800000|2020-07-29 07:30:00|9353.9|9348.9|9353.2|9348.2|9354.6|9349.6|9352.2|9347.2|35
1596008100000|2020-07-29 07:35:00|9353.4|9348.4|9349.5|9344.5|9353.6|9348.6|9348.5|9343.5|61
1596008400000|2020-07-29 07:40:00|9349.6|9344.6|9338.1|9333.1|9350.2|9345.2|9337.1|9332.1|323
1596008700000|2020-07-29 07:45:00|9338|9333|9342.7|9337.7|9342.9|9337.9|9337.5|9332.5|194
1596009000000|2020-07-29 07:50:00|9342.5|9337.5|9342|9337|9344|9339|9339.1|9334.1|117
1596009300000|2020-07-29 07:55:00|9341.9|9336.9|9344|9339|9344.6|9339.6|9340.1|9335.1|91
1596009600000|2020-07-29 08:00:00|9344.1|9339.1|9346.9|9341.9|9347.3|9342.3|9343.4|9338.4|79
1596009900000|2020-07-29 08:05:00|9346.7|9341.7|9346.9|9341.9|9347.4|9342.4|9345.6|9340.6|28
1596010200000|2020-07-29 08:10:00|9347|9342|9344|9339|9347.3|9342.3|9343.5|9338.5|33
1596010500000|2020-07-29 08:15:00|9344.1|9339.1|9343|9338|9344.4|9339.4|9340.9|9335.9|50
1596010800000|2020-07-29 08:20:00|9343.1|9338.1|9347.9|9342.9|9348.6|9343.6|9341.5|9336.5|63
1596011100000|2020-07-29 08:25:00|9347.5|9342.5|9347|9342|9349.1|9344.1|9346|9341|62
1596011400000|2020-07-29 08:30:00|9346.9|9341.9|9350.6|9345.6|9351.3|9346.3|9346.5|9341.5|188
1596011700000|2020-07-29 08:35:00|9350.8|9345.8|9346.4|9341.4|9350.8|9345.8|9345.6|9340.6|42
1596012000000|2020-07-29 08:40:00|9346.5|9341.5|9346.9|9341.9|9347.5|9342.5|9346|9341|8
1596012300000|2020-07-29 08:45:00|9347|9342|9348.6|9343.6|9348.8|9343.8|9346.4|9341.4|16
1596012600000|2020-07-29 08:50:00|9348.8|9343.8|9348.5|9343.5|9351.5|9346.5|9347.5|9342.5|47
1596012900000|2020-07-29 08:55:00|9348.6|9343.6|9349.5|9344.5|9351.4|9346.4|9348|9343|51
1596013200000|2020-07-29 09:00:00|9349.4|9344.4|9350.9|9345.9|9352.9|9347.9|9348.7|9343.7|64
1596013500000|2020-07-29 09:05:00|9351|9346|9351.5|9346.5|9352.6|9347.6|9349.1|9344.1|61
1596013800000|2020-07-29 09:10:00|9351.1|9346.1|9348.5|9343.5|9352|9347|9348.1|9343.1|62
1596014100000|2020-07-29 09:15:00|9348.4|9343.4|9348|9343|9348.9|9343.9|9346.5|9341.5|36
1596014400000|2020-07-29 09:20:00|9347.9|9342.9|9349.1|9344.1|9350.1|9345.1|9347.6|9342.6|78
1596014700000|2020-07-29 09:25:00|9349.4|9344.4|9349.6|9344.6|9350.9|9345.9|9347.2|9342.2|28
1596015000000|2020-07-29 09:30:00|9349.8|9344.8|9354|9349|9354.5|9349.5|9348.6|9343.6|72
1596015300000|2020-07-29 09:35:00|9353.9|9348.9|9352.5|9347.5|9354.5|9349.5|9352.1|9347.1|47
1596015600000|2020-07-29 09:40:00|9352.4|9347.4|9349.6|9344.6|9352.6|9347.6|9348.7|9343.7|23
1596015900000|2020-07-29 09:45:00|9350|9345|9348.6|9343.6|9350.9|9345.9|9348.1|9343.1|37
1596016200000|2020-07-29 09:50:00|9348.5|9343.5|9352.9|9347.9|9353|9348|9348.4|9343.4|37
1596016500000|2020-07-29 09:55:00|9353|9348|9351.1|9346.1|9353.1|9348.1|9350.5|9345.5|14
1596016800000|2020-07-29 10:00:00|9351.5|9346.5|9349.1|9344.1|9351.5|9346.5|9347.5|9342.5|52
1596017100000|2020-07-29 10:05:00|9349.4|9344.4|9347.5|9342.5|9349.5|9344.5|9347.1|9342.1|18
1596017400000|2020-07-29 10:10:00|9347.6|9342.6|9349.7|9344.7|9351.5|9346.5|9347.5|9342.5|37
1596017700000|2020-07-29 10:15:00|9349.6|9344.6|9352.5|9347.5|9352.5|9347.5|9349|9344|13
1596018000000|2020-07-29 10:20:00|9352.4|9347.4|9349.7|9344.7|9352.5|9347.5|9349.6|9344.6|24
1596018300000|2020-07-29 10:25:00|9349.9|9344.9|9351.5|9346.5|9352|9347|9349.4|9344.4|55
1596018600000|2020-07-29 10:30:00|9351.6|9346.6|9350.5|9345.5|9353.6|9348.6|9349.7|9344.7|34
1596018900000|2020-07-29 10:35:00|9350.4|9345.4|9351.2|9346.2|9351.4|9346.4|9349.2|9344.2|13
1596019200000|2020-07-29 10:40:00|9351.1|9346.1|9353.5|9348.5|9353.5|9348.5|9350.9|9345.9|18
1596019500000|2020-07-29 10:45:00|9353.6|9348.6|9351.9|9346.9|9355.6|9350.6|9350.4|9345.4|94
1596019800000|2020-07-29 10:50:00|9352|9347|9352.6|9347.6|9353.5|9348.5|9351.1|9346.1|27
1596020100000|2020-07-29 10:55:00|9352.5|9347.5|9354.4|9349.4|9355|9350|9352.1|9347.1|83
1596020400000|2020-07-29 11:00:00|9354.3|9349.3|9357.5|9352.5|9357.9|9352.9|9353.5|9348.5|143
1596020700000|2020-07-29 11:05:00|9357.6|9352.6|9360|9355|9360.4|9355.4|9357.6|9352.6|170
1596021000000|2020-07-29 11:10:00|9359.7|9354.7|9362.1|9357.1|9362.1|9357.1|9359.4|9354.4|73
1596021300000|2020-07-29 11:15:00|9362.4|9357.4|9363.9|9358.9|9364.4|9359.4|9362.1|9357.1|53
1596021600000|2020-07-29 11:20:00|9363.7|9358.7|9360.4|9355.4|9363.7|9358.7|9360.4|9355.4|39
1596021900000|2020-07-29 11:25:00|9360.5|9355.5|9360.4|9355.4|9361|9356|9359.1|9354.1|16
1596022200000|2020-07-29 11:30:00|9360.5|9355.5|9360.6|9355.6|9361.9|9356.9|9359.4|9354.4|41
1596022500000|2020-07-29 11:35:00|9360.8|9355.8|9359.4|9354.4|9362.5|9357.5|9359|9354|56
1596022800000|2020-07-29 11:40:00|9359.1|9354.1|9361.5|9356.5|9363.4|9358.4|9357.5|9352.5|87
1596023100000|2020-07-29 11:45:00|9361.4|9356.4|9362.1|9357.1|9362.8|9357.8|9360.4|9355.4|24
1596023400000|2020-07-29 11:50:00|9362.3|9357.3|9364|9359|9365.5|9360.5|9362.3|9357.3|80
1596023700000|2020-07-29 11:55:00|9364.1|9359.1|9369|9364|9370|9365|9363.5|9358.5|94
1596024000000|2020-07-29 12:00:00|9368.7|9363.7|9370.9|9365.9|9371.8|9366.8|9368.1|9363.1|105
1596024300000|2020-07-29 12:05:00|9371|9366|9368.6|9363.6|9371.6|9366.6|9367.8|9362.8|62
1596024600000|2020-07-29 12:10:00|9368.5|9363.5|9366.9|9361.9|9369.5|9364.5|9365.9|9360.9|58
1596024900000|2020-07-29 12:15:00|9366.8|9361.8|9366|9361|9369.6|9364.6|9364.9|9359.9|106
1596025200000|2020-07-29 12:20:00|9366.1|9361.1|9366.1|9361.1|9366.8|9361.8|9363.3|9358.3|237
1596025500000|2020-07-29 12:25:00|9366.4|9361.4|9365.4|9360.4|9367.1|9362.1|9363.6|9358.6|70
1596025800000|2020-07-29 12:30:00|9365.3|9360.3|9363.9|9358.9|9365.6|9360.6|9363.3|9358.3|60
1596026100000|2020-07-29 12:35:00|9363.8|9358.8|9364|9359|9364.9|9359.9|9362.4|9357.4|86
1596026400000|2020-07-29 12:40:00|9363.8|9358.8|9362.4|9357.4|9366.4|9361.4|9362.3|9357.3|55
1596026700000|2020-07-29 12:45:00|9362.5|9357.5|9360|9355|9362.5|9357.5|9358.5|9353.5|90
1596027000000|2020-07-29 12:50:00|9360.1|9355.1|9356.3|9351.3|9360.5|9355.5|9356.1|9351.1|104
1596027300000|2020-07-29 12:55:00|9356.1|9351.1|9356.4|9351.4|9356.6|9351.6|9354|9349|108
1596027600000|2020-07-29 13:00:00|9356.3|9351.3|9352.5|9347.5|9357.3|9352.3|9352.3|9347.3|152
1596027900000|2020-07-29 13:05:00|9352.6|9347.6|9350.1|9345.1|9353.6|9348.6|9349.8|9344.8|146
1596028200000|2020-07-29 13:10:00|9350.3|9345.3|9348.3|9343.3|9351.5|9346.5|9347.3|9342.3|112
1596028500000|2020-07-29 13:15:00|9348.5|9343.5|9350.5|9345.5|9351.6|9346.6|9348.5|9343.5|52
1596028800000|2020-07-29 13:20:00|9350.4|9345.4|9347.4|9342.4|9350.5|9345.5|9346.9|9341.9|47
1596029100000|2020-07-29 13:25:00|9347.5|9342.5|9350.3|9345.3|9350.9|9345.9|9347.4|9342.4|32
1596029400000|2020-07-29 13:30:00|9350.4|9345.4|9345.3|9340.3|9350.6|9345.6|9342.1|9337.1|335
1596029700000|2020-07-29 13:35:00|9345.4|9340.4|9348.1|9343.1|9348.8|9343.8|9345.4|9340.4|183
1596030000000|2020-07-29 13:40:00|9348.5|9343.5|9351.5|9346.5|9354|9349|9348.1|9343.1|181
1596030300000|2020-07-29 13:45:00|9351.2|9346.2|9352.3|9347.3|9353.4|9348.4|9349.5|9344.5|160
1596030600000|2020-07-29 13:50:00|9352.5|9347.5|9350.5|9345.5|9354|9349|9350|9345|84
1596030900000|2020-07-29 13:55:00|9350.4|9345.4|9347.3|9342.3|9350.5|9345.5|9346.6|9341.6|105
1596031200000|2020-07-29 14:00:00|9347.1|9342.1|9343.9|9338.9|9347.8|9342.8|9343.9|9338.9|111
1596031500000|2020-07-29 14:05:00|9344|9339|9343.7|9338.7|9345.5|9340.5|9341.2|9336.2|123
1596031800000|2020-07-29 14:10:00|9343.6|9338.6|9348.5|9343.5|9348.6|9343.6|9340.9|9335.9|193
1596032100000|2020-07-29 14:15:00|9348.6|9343.6|9347.1|9342.1|9349.9|9344.9|9344|9339|124
1596032400000|2020-07-29 14:20:00|9347|9342|9348.4|9343.4|9348.9|9343.9|9345.4|9340.4|111
1596032700000|2020-07-29 14:25:00|9348.3|9343.3|9347|9342|9349.4|9344.4|9346|9341|38
1596033000000|2020-07-29 14:30:00|9347.1|9342.1|9349.9|9344.9|9351.5|9346.5|9345|9340|105
1596033300000|2020-07-29 14:35:00|9349.5|9344.5|9346.4|9341.4|9351.3|9346.3|9345.5|9340.5|56
1596033600000|2020-07-29 14:40:00|9346.5|9341.5|9339.2|9334.2|9346.9|9341.9|9336.1|9331.1|256
1596033900000|2020-07-29 14:45:00|9339.1|9334.1|9338.5|9333.5|9341.5|9336.5|9336.1|9331.1|191
1596034200000|2020-07-29 14:50:00|9338.4|9333.4|9338.9|9333.9|9340.1|9335.1|9337|9332|128
1596034500000|2020-07-29 14:55:00|9339|9334|9340.5|9335.5|9342.1|9337.1|9338.1|9333.1|189
1596034800000|2020-07-29 15:00:00|9340.4|9335.4|9346.5|9341.5|9346.6|9341.6|9340.4|9335.4|240
1596035100000|2020-07-29 15:05:00|9346.6|9341.6|9343.6|9338.6|9349.1|9344.1|9342.7|9337.7|116
1596035400000|2020-07-29 15:10:00|9343.9|9338.9|9345.9|9340.9|9346|9341|9343.4|9338.4|45
1596035700000|2020-07-29 15:15:00|9345.8|9340.8|9345.1|9340.1|9346.4|9341.4|9341.9|9336.9|46
1596036000000|2020-07-29 15:20:00|9345|9340|9344.9|9339.9|9346.5|9341.5|9343|9338|56
1596036300000|2020-07-29 15:25:00|9344.7|9339.7|9340.5|9335.5|9345.2|9340.2|9339.9|9334.9|39
1596036600000|2020-07-29 15:30:00|9340.4|9335.4|9341.7|9336.7|9343.1|9338.1|9340.4|9335.4|55
1596036900000|2020-07-29 15:35:00|9341.9|9336.9|9340.9|9335.9|9343.2|9338.2|9340.4|9335.4|46
1596037200000|2020-07-29 15:40:00|9340.7|9335.7|9338.6|9333.6|9340.7|9335.7|9338.1|9333.1|78
1596037500000|2020-07-29 15:45:00|9338.7|9333.7|9339.2|9334.2|9340|9335|9338.4|9333.4|55
1596037800000|2020-07-29 15:50:00|9339.1|9334.1|9338.9|9333.9|9339.1|9334.1|9337|9332|56
1596038100000|2020-07-29 15:55:00|9339|9334|9343.1|9338.1|9344.5|9339.5|9338.4|9333.4|185
1596038400000|2020-07-29 16:00:00|9343|9338|9342.1|9337.1|9344.6|9339.6|9341.6|9336.6|76
1596038700000|2020-07-29 16:05:00|9342.2|9337.2|9339.7|9334.7|9342.2|9337.2|9339.4|9334.4|49
1596039000000|2020-07-29 16:10:00|9339.6|9334.6|9340.6|9335.6|9340.6|9335.6|9338|9333|84
1596039300000|2020-07-29 16:15:00|9340.9|9335.9|9342.6|9337.6|9342.7|9337.7|9340.7|9335.7|39
1596039600000|2020-07-29 16:20:00|9342.5|9337.5|9343.6|9338.6|9343.6|9338.6|9341.5|9336.5|65
1596039900000|2020-07-29 16:25:00|9343.5|9338.5|9342.7|9337.7|9343.6|9338.6|9341.4|9336.4|22
1596040200000|2020-07-29 16:30:00|9342.9|9337.9|9340.7|9335.7|9343.6|9338.6|9340.7|9335.7|31
1596040500000|2020-07-29 16:35:00|9340.9|9335.9|9339.6|9334.6|9341.5|9336.5|9339.5|9334.5|91
1596040800000|2020-07-29 16:40:00|9339.7|9334.7|9339.5|9334.5|9341.1|9336.1|9338.9|9333.9|44
1596041100000|2020-07-29 16:45:00|9339.6|9334.6|9340.2|9335.2|9340.6|9335.6|9338.9|9333.9|73
1596041400000|2020-07-29 16:50:00|9340.1|9335.1|9339.5|9334.5|9341|9336|9339.2|9334.2|184
1596041700000|2020-07-29 16:55:00|9339.6|9334.6|9340|9335|9340.1|9335.1|9337.9|9332.9|217
1596042000000|2020-07-29 17:00:00|9339.9|9334.9|9339|9334|9340.6|9335.6|9338.9|9333.9|162
1596042300000|2020-07-29 17:05:00|9339.1|9334.1|9339.5|9334.5|9339.9|9334.9|9338.4|9333.4|251
1596042600000|2020-07-29 17:10:00|9339.6|9334.6|9341.6|9336.6|9341.7|9336.7|9338.6|9333.6|193
1596042900000|2020-07-29 17:15:00|9341.4|9336.4|9339|9334|9342.4|9337.4|9339|9334|75
1596043200000|2020-07-29 17:20:00|9339.1|9334.1|9338.7|9333.7|9339.2|9334.2|9336.1|9331.1|58
1596043500000|2020-07-29 17:25:00|9339.1|9334.1|9337.1|9332.1|9339.2|9334.2|9335.7|9330.7|93
1596043800000|2020-07-29 17:30:00|9337.2|9332.2|9339.5|9334.5|9339.6|9334.6|9336.7|9331.7|55
1596044100000|2020-07-29 17:35:00|9339.2|9334.2|9337.4|9332.4|9339.5|9334.5|9337.4|9332.4|25
1596044400000|2020-07-29 17:40:00|9337.2|9332.2|9332.1|9327.1|9337.6|9332.6|9331.1|9326.1|207
1596044700000|2020-07-29 17:45:00|9332.4|9327.4|9331|9326|9334.1|9329.1|9331|9326|70
1596045000000|2020-07-29 17:50:00|9330.9|9325.9|9333.6|9328.6|9333.7|9328.7|9329.2|9324.2|78
1596045300000|2020-07-29 17:55:00|9333.9|9328.9|9331.5|9326.5|9339.1|9334.1|9330.5|9325.5|66
1596045600000|2020-07-29 18:00:00|9331.6|9326.6|9332|9327|9340.8|9335.8|9326.8|9321.8|219
1596045900000|2020-07-29 18:05:00|9331.9|9326.9|9324.6|9319.6|9331.9|9326.9|9324.1|9319.1|348
1596046200000|2020-07-29 18:10:00|9324.2|9319.2|9323.8|9318.8|9325.4|9320.4|9321.4|9316.4|206
1596046500000|2020-07-29 18:15:00|9323.9|9318.9|9330.7|9325.7|9331.5|9326.5|9323.5|9318.5|176
1596046800000|2020-07-29 18:20:00|9330.9|9325.9|9327.1|9322.1|9331|9326|9326.9|9321.9|58
1596047100000|2020-07-29 18:25:00|9327.2|9322.2|9329.6|9324.6|9331.5|9326.5|9327.2|9322.2|93
1596047400000|2020-07-29 18:30:00|9329.7|9324.7|9323.1|9318.1|9329.7|9324.7|9321.6|9316.6|205
1596047700000|2020-07-29 18:35:00|9323.2|9318.2|9320.9|9315.9|9324.5|9319.5|9320|9315|268
1596048000000|2020-07-29 18:40:00|9320.7|9315.7|9319.9|9314.9|9324|9319|9314.7|9309.7|378
1596048300000|2020-07-29 18:45:00|9320|9315|9318.8|9313.8|9323.8|9318.8|9317.1|9312.1|230
1596048600000|2020-07-29 18:50:00|9319|9314|9327.4|9322.4|9328.9|9323.9|9318.9|9313.9|345
1596048900000|2020-07-29 18:55:00|9327.3|9322.3|9344.1|9339.1|9348.9|9343.9|9326.4|9321.4|1019
1596049200000|2020-07-29 19:00:00|9344|9339|9348.1|9343.1|9354.4|9349.4|9344|9339|593
1596049500000|2020-07-29 19:05:00|9348|9343|9342.3|9337.3|9348.1|9343.1|9339.1|9334.1|293
1596049800000|2020-07-29 19:10:00|9342.1|9337.1|9339.9|9334.9|9347.8|9342.8|9338.3|9333.3|229
1596050100000|2020-07-29 19:15:00|9339.8|9334.8|9333.9|9328.9|9342|9337|9333.4|9328.4|334
1596050400000|2020-07-29 19:20:00|9333.8|9328.8|9326.8|9321.8|9334.6|9329.6|9324.5|9319.5|378
1596050700000|2020-07-29 19:25:00|9326.9|9321.9|9331.5|9326.5|9335.1|9330.1|9325.9|9320.9|169
1596051000000|2020-07-29 19:30:00|9331.8|9326.8|9328|9323|9333.6|9328.6|9327.4|9322.4|84
1596051300000|2020-07-29 19:35:00|9327.9|9322.9|9325|9320|9328.8|9323.8|9323.9|9318.9|142
1596051600000|2020-07-29 19:40:00|9325.1|9320.1|9330.5|9325.5|9331|9326|9324.6|9319.6|179
1596051900000|2020-07-29 19:45:00|9330.6|9325.6|9330.4|9325.4|9333.1|9328.1|9329.6|9324.6|60
1596052200000|2020-07-29 19:50:00|9330.5|9325.5|9338.1|9333.1|9338.3|9333.3|9330.5|9325.5|246
1596052500000|2020-07-29 19:55:00|9338.3|9333.3|9334.8|9329.8|9339.4|9334.4|9334.4|9329.4|180
1596052800000|2020-07-29 20:00:00|9334.9|9329.9|9332.9|9327.9|9335.4|9330.4|9332.8|9327.8|95
1596053100000|2020-07-29 20:05:00|9333|9328|9332.4|9327.4|9333.9|9328.9|9331.6|9326.6|42
1596053400000|2020-07-29 20:10:00|9332.5|9327.5|9330.5|9325.5|9332.9|9327.9|9330|9325|16
1596053700000|2020-07-29 20:15:00|9330.4|9325.4|9329.9|9324.9|9330.5|9325.5|9329|9324|24
1596054000000|2020-07-29 20:20:00|9330|9325|9329.3|9324.3|9330.3|9325.3|9328.9|9323.9|29
1596054300000|2020-07-29 20:25:00|9329.4|9324.4|9329.8|9324.8|9329.8|9324.8|9328.4|9323.4|16
1596054600000|2020-07-29 20:30:00|9329.9|9324.9|9329.3|9324.3|9330.1|9325.1|9328.5|9323.5|26
1596054900000|2020-07-29 20:35:00|9329|9324|9327.5|9322.5|9329|9324|9327.1|9322.1|10
1596055200000|2020-07-29 20:40:00|9327.8|9322.8|9325.9|9320.9|9327.8|9322.8|9325.4|9320.4|19
1596055500000|2020-07-29 20:45:00|9325.8|9320.8|9322.4|9317.4|9325.9|9320.9|9322.4|9317.4|60
1596055800000|2020-07-29 20:50:00|9322.5|9317.5|9325.3|9320.3|9325.3|9320.3|9322.5|9317.5|65
1596056100000|2020-07-29 20:55:00|9325.5|9320.5|9326.5|9319.5|9327.1|9321.6|9324.5|9319.3|22
1596067200000|2020-07-30 00:00:00|9334.5|9329.5|9332.4|9327.4|9334.5|9329.5|9331|9326|97
1596067500000|2020-07-30 00:05:00|9332.3|9327.3|9333.5|9328.5|9333.5|9328.5|9330.9|9325.9|34
1596067800000|2020-07-30 00:10:00|9333.6|9328.6|9332.4|9327.4|9334.1|9329.1|9332.1|9327.1|26
1596068100000|2020-07-30 00:15:00|9331.9|9326.9|9336.8|9331.8|9337.9|9332.9|9331.9|9326.9|46
1596068400000|2020-07-30 00:20:00|9336.9|9331.9|9337.3|9332.3|9338.6|9333.6|9335.9|9330.9|53
1596068700000|2020-07-30 00:25:00|9337.4|9332.4|9335.4|9330.4|9337.5|9332.5|9335.1|9330.1|7
1596069000000|2020-07-30 00:30:00|9335.1|9330.1|9337.5|9332.5|9338|9333|9335.1|9330.1|31
1596069300000|2020-07-30 00:35:00|9337.4|9332.4|9337.9|9332.9|9340.3|9335.3|9337.4|9332.4|11
1596069600000|2020-07-30 00:40:00|9338.1|9333.1|9338.5|9333.5|9340.3|9335.3|9337.9|9332.9|125
1596069900000|2020-07-30 00:45:00|9338.6|9333.6|9337.8|9332.8|9339|9334|9337.8|9332.8|27
1596070200000|2020-07-30 00:50:00|9337.6|9332.6|9335.4|9330.4|9338.8|9333.8|9334.9|9329.9|27
1596070500000|2020-07-30 00:55:00|9335.6|9330.6|9333.1|9328.1|9336.9|9331.9|9332.6|9327.6|33
1596070800000|2020-07-30 01:00:00|9333.4|9328.4|9331.6|9326.6|9333.8|9328.8|9330.4|9325.4|43
1596071100000|2020-07-30 01:05:00|9331.5|9326.5|9336.1|9331.1|9336.1|9331.1|9331.5|9326.5|33
1596071400000|2020-07-30 01:10:00|9336.3|9331.3|9339.8|9334.8|9340.3|9335.3|9335.4|9330.4|25
1596071700000|2020-07-30 01:15:00|9339.9|9334.9|9339.1|9334.1|9341.1|9336.1|9339|9334|28
1596072000000|2020-07-30 01:20:00|9339.3|9334.3|9339.9|9334.9|9340.1|9335.1|9338.9|9333.9|15
1596072300000|2020-07-30 01:25:00|9340|9335|9339.5|9334.5|9340.5|9335.5|9338.9|9333.9|22
1596072600000|2020-07-30 01:30:00|9339.6|9334.6|9337.4|9332.4|9340.6|9335.6|9336.4|9331.4|38
1596072900000|2020-07-30 01:35:00|9337.5|9332.5|9336.1|9331.1|9339.4|9334.4|9336|9331|8
1596073200000|2020-07-30 01:40:00|9336|9331|9335.4|9330.4|9336.8|9331.8|9334.9|9329.9|18
1596073500000|2020-07-30 01:45:00|9335.5|9330.5|9336.5|9331.5|9337.5|9332.5|9335.4|9330.4|14
1596073800000|2020-07-30 01:50:00|9336.4|9331.4|9336.4|9331.4|9337.3|9332.3|9335.9|9330.9|12
1596074100000|2020-07-30 01:55:00|9336.3|9331.3|9340.4|9335.4|9341.6|9336.6|9336.3|9331.3|60
1596074400000|2020-07-30 02:00:00|9340.3|9335.3|9342.5|9337.5|9343.1|9338.1|9339.4|9334.4|44
1596074700000|2020-07-30 02:05:00|9342.6|9337.6|9341.9|9336.9|9343.1|9338.1|9341.5|9336.5|98
1596075000000|2020-07-30 02:10:00|9342|9337|9340.1|9335.1|9342.4|9337.4|9339|9334|83
1596075300000|2020-07-30 02:15:00|9340|9335|9340.9|9335.9|9341|9336|9339.5|9334.5|7
1596075600000|2020-07-30 02:20:00|9340.6|9335.6|9339.8|9334.8|9340.9|9335.9|9339.1|9334.1|6
1596075900000|2020-07-30 02:25:00|9339.9|9334.9|9339.4|9334.4|9340.1|9335.1|9338.5|9333.5|14
1596076200000|2020-07-30 02:30:00|9339.3|9334.3|9337.4|9332.4|9339.3|9334.3|9337.4|9332.4|14
1596076500000|2020-07-30 02:35:00|9337.5|9332.5|9338|9333|9338.5|9333.5|9337.5|9332.5|6
1596076800000|2020-07-30 02:40:00|9338.1|9333.1|9337.3|9332.3|9338.3|9333.3|9336.4|9331.4|7
1596077100000|2020-07-30 02:45:00|9337.4|9332.4|9336.6|9331.6|9337.8|9332.8|9335.9|9330.9|11
1596077400000|2020-07-30 02:50:00|9336.5|9331.5|9335.6|9330.6|9336.9|9331.9|9335.4|9330.4|13
1596077700000|2020-07-30 02:55:00|9335.8|9330.8|9335.1|9330.1|9336.3|9331.3|9334.9|9329.9|6
1596078000000|2020-07-30 03:00:00|9335.3|9330.3|9335|9330|9336.6|9331.6|9334.4|9329.4|10
1596078300000|2020-07-30 03:05:00|9335.1|9330.1|9332.5|9327.5|9335.1|9330.1|9332.5|9327.5|15
1596078600000|2020-07-30 03:10:00|9332.6|9327.6|9333.1|9328.1|9334|9329|9332.4|9327.4|33
1596078900000|2020-07-30 03:15:00|9333|9328|9332.3|9327.3|9334|9329|9332.3|9327.3|54
1596079200000|2020-07-30 03:20:00|9332.1|9327.1|9330.6|9325.6|9332.4|9327.4|9329.9|9324.9|21
1596079500000|2020-07-30 03:25:00|9330.8|9325.8|9331.9|9326.9|9332.1|9327.1|9330.3|9325.3|14
1596079800000|2020-07-30 03:30:00|9331.8|9326.8|9333.3|9328.3|9333.4|9328.4|9331.5|9326.5|20
1596080100000|2020-07-30 03:35:00|9333.4|9328.4|9333.4|9328.4|9333.4|9328.4|9332.5|9327.5|3
1596080400000|2020-07-30 03:40:00|9333.3|9328.3|9334|9329|9334|9329|9332.9|9327.9|4
1596080700000|2020-07-30 03:45:00|9333.9|9328.9|9334.5|9329.5|9334.5|9329.5|9333|9328|1
1596081000000|2020-07-30 03:50:00|9334.6|9329.6|9334.5|9329.5|9334.6|9329.6|9333.5|9328.5|2
1596081300000|2020-07-30 03:55:00|9334.1|9329.1|9335.3|9330.3|9336.3|9331.3|9334.1|9329.1|8
1596081600000|2020-07-30 04:00:00|9335.4|9330.4|9336.5|9331.5|9336.5|9331.5|9335|9330|13
1596081900000|2020-07-30 04:05:00|9336.6|9331.6|9336|9331|9337.3|9332.3|9335.3|9330.3|5
1596082200000|2020-07-30 04:10:00|9336.1|9331.1|9338.5|9333.5|9338.9|9333.9|9336.1|9331.1|14
1596082500000|2020-07-30 04:15:00|9338.4|9333.4|9338.3|9333.3|9338.8|9333.8|9337.9|9332.9|17
1596082800000|2020-07-30 04:20:00|9338.1|9333.1|9338.4|9333.4|9338.6|9333.6|9337.5|9332.5|7
1596083100000|2020-07-30 04:25:00|9338.5|9333.5|9340.1|9335.1|9340.5|9335.5|9338.4|9333.4|5
1596083400000|2020-07-30 04:30:00|9340.4|9335.4|9338.1|9333.1|9340.4|9335.4|9338|9333|25
1596083700000|2020-07-30 04:35:00|9338|9333|9339.5|9334.5|9339.8|9334.8|9338|9333|3
1596084000000|2020-07-30 04:40:00|9339.4|9334.4|9337.9|9332.9|9339.4|9334.4|9337|9332|4
1596084300000|2020-07-30 04:45:00|9337.8|9332.8|9337.5|9332.5|9337.8|9332.8|9336.5|9331.5|10
1596084600000|2020-07-30 04:50:00|9337.4|9332.4|9337.4|9332.4|9337.9|9332.9|9337.1|9332.1|2
1596084900000|2020-07-30 04:55:00|9337.5|9332.5|9341.4|9336.4|9342.3|9337.3|9337.5|9332.5|17
1596085200000|2020-07-30 05:00:00|9341.5|9336.5|9342.8|9337.8|9343.4|9338.4|9341|9336|36
1596085500000|2020-07-30 05:05:00|9342.9|9337.9|9342.8|9337.8|9343.4|9338.4|9341.8|9336.8|9
1596085800000|2020-07-30 05:10:00|9342.9|9337.9|9343.9|9338.9|9343.9|9338.9|9342.1|9337.1|19
1596086100000|2020-07-30 05:15:00|9343.8|9338.8|9346.6|9341.6|9346.6|9341.6|9343.8|9338.8|23
1596086400000|2020-07-30 05:20:00|9346.5|9341.5|9347.1|9342.1|9349.6|9344.6|9346|9341|26
1596086700000|2020-07-30 05:25:00|9347|9342|9349.4|9344.4|9350.5|9345.5|9346.6|9341.6|28
1596087000000|2020-07-30 05:30:00|9349.3|9344.3|9348|9343|9350.3|9345.3|9348|9343|34
1596087300000|2020-07-30 05:35:00|9348.1|9343.1|9346.4|9341.4|9349.1|9344.1|9346.4|9341.4|27
1596087600000|2020-07-30 05:40:00|9346.1|9341.1|9348.1|9343.1|9348.3|9343.3|9344.9|9339.9|22
1596087900000|2020-07-30 05:45:00|9348.3|9343.3|9349.3|9344.3|9351.5|9346.5|9348|9343|39
1596088200000|2020-07-30 05:50:00|9349.4|9344.4|9348|9343|9349.4|9344.4|9347|9342|22
1596088500000|2020-07-30 05:55:00|9348.1|9343.1|9350.8|9345.8|9351.1|9346.1|9347.5|9342.5|31
1596088800000|2020-07-30 06:00:00|9350.9|9345.9|9351|9346|9351.3|9346.3|9348.8|9343.8|74
1596089100000|2020-07-30 06:05:00|9350.9|9345.9|9349.3|9344.3|9352.1|9347.1|9349.1|9344.1|65
1596089400000|2020-07-30 06:10:00|9349.4|9344.4|9352.5|9347.5|9353.1|9348.1|9349.3|9344.3|47
1596089700000|2020-07-30 06:15:00|9352.6|9347.6|9353.3|9348.3|9353.5|9348.5|9351.5|9346.5|41
1596090000000|2020-07-30 06:20:00|9353.4|9348.4|9352.5|9347.5|9354.4|9349.4|9351.8|9346.8|20
1596090300000|2020-07-30 06:25:00|9352.6|9347.6|9355.5|9350.5|9357.5|9352.5|9352|9347|171
1596090600000|2020-07-30 06:30:00|9355.4|9350.4|9356.1|9351.1|9358.6|9353.6|9355.1|9350.1|282
1596090900000|2020-07-30 06:35:00|9356.3|9351.3|9358.3|9353.3|9358.5|9353.5|9354.5|9349.5|60
1596091200000|2020-07-30 06:40:00|9358.4|9353.4|9356.6|9351.6|9359.3|9354.3|9356.4|9351.4|55
1596091500000|2020-07-30 06:45:00|9356.8|9351.8|9357.5|9352.5|9357.9|9352.9|9355.8|9350.8|42
1596091800000|2020-07-30 06:50:00|9357.6|9352.6|9358.5|9353.5|9359.6|9354.6|9356.6|9351.6|109
1596092100000|2020-07-30 06:55:00|9358.6|9353.6|9355.4|9350.4|9358.6|9353.6|9354.3|9349.3|102
1596092400000|2020-07-30 07:00:00|9355.3|9350.3|9352.9|9347.9|9355.6|9350.6|9350.4|9345.4|208
1596092700000|2020-07-30 07:05:00|9353|9348|9355.3|9350.3|9357.9|9352.9|9351.4|9346.4|149
1596093000000|2020-07-30 07:10:00|9355.5|9350.5|9356.3|9351.3|9357.8|9352.8|9354.3|9349.3|185
1596093300000|2020-07-30 07:15:00|9356.1|9351.1|9358.8|9353.8|9360.5|9355.5|9355.6|9350.6|102
1596093600000|2020-07-30 07:20:00|9358.6|9353.6|9351.5|9346.5|9359.4|9354.4|9351.5|9346.5|93
1596093900000|2020-07-30 07:25:00|9351.6|9346.6|9353.8|9348.8|9354|9349|9350.6|9345.6|57
1596094200000|2020-07-30 07:30:00|9354|9349|9353|9348|9355.6|9350.6|9352.6|9347.6|106
1596094500000|2020-07-30 07:35:00|9352.9|9347.9|9348.4|9343.4|9352.9|9347.9|9348|9343|146
1596094800000|2020-07-30 07:40:00|9348.1|9343.1|9349.9|9344.9|9351.4|9346.4|9346.8|9341.8|119
1596095100000|2020-07-30 07:45:00|9350|9345|9352.1|9347.1|9354|9349|9349.5|9344.5|74
1596095400000|2020-07-30 07:50:00|9352.3|9347.3|9347|9342|9352.5|9347.5|9345.8|9340.8|61
1596095700000|2020-07-30 07:55:00|9346.9|9341.9|9349.3|9344.3|9350.6|9345.6|9346.6|9341.6|119
1596096000000|2020-07-30 08:00:00|9349.1|9344.1|9347.4|9342.4|9351.5|9346.5|9344.8|9339.8|129
1596096300000|2020-07-30 08:05:00|9347.5|9342.5|9349.5|9344.5|9352|9347|9347.1|9342.1|109
1596096600000|2020-07-30 08:10:00|9349.6|9344.6|9349.1|9344.1|9352.5|9347.5|9348.6|9343.6|76
1596096900000|2020-07-30 08:15:00|9349.3|9344.3|9348.9|9343.9|9351.1|9346.1|9348.1|9343.1|42
1596097200000|2020-07-30 08:20:00|9349|9344|9348|9343|9350.4|9345.4|9346.4|9341.4|89
1596097500000|2020-07-30 08:25:00|9348.1|9343.1|9355.6|9350.6|9356.4|9351.4|9348.1|9343.1|73
1596097800000|2020-07-30 08:30:00|9355.5|9350.5|9352|9347|9355.9|9350.9|9349.6|9344.6|112
1596098100000|2020-07-30 08:35:00|9351.9|9346.9|9356.3|9351.3|9356.3|9351.3|9351.1|9346.1|123
1596098400000|2020-07-30 08:40:00|9356.1|9351.1|9359.6|9354.6|9360.6|9355.6|9355.1|9350.1|252
1596098700000|2020-07-30 08:45:00|9359.5|9354.5|9356.9|9351.9|9360.3|9355.3|9356.9|9351.9|71
1596099000000|2020-07-30 08:50:00|9357|9352|9358.4|9353.4|9358.4|9353.4|9354.6|9349.6|106
1596099300000|2020-07-30 08:55:00|9358.5|9353.5|9359.3|9354.3|9361.1|9356.1|9358.1|9353.1|90
1596099600000|2020-07-30 09:00:00|9359.5|9354.5|9362.4|9357.4|9362.4|9357.4|9358|9353|91
1596099900000|2020-07-30 09:05:00|9362.6|9357.6|9363.3|9358.3|9364.5|9359.5|9360.6|9355.6|173
1596100200000|2020-07-30 09:10:00|9363.4|9358.4|9363.6|9358.6|9366.9|9361.9|9363.1|9358.1|122
1596100500000|2020-07-30 09:15:00|9363.5|9358.5|9364.5|9359.5|9366.3|9361.3|9363.4|9358.4|45
1596100800000|2020-07-30 09:20:00|9364.3|9359.3|9362.4|9357.4|9366.5|9361.5|9362.1|9357.1|74
1596101100000|2020-07-30 09:25:00|9362.5|9357.5|9359.4|9354.4|9363|9358|9359.4|9354.4|50
1596101400000|2020-07-30 09:30:00|9359|9354|9355.4|9350.4|9359.1|9354.1|9355.3|9350.3|95
1596101700000|2020-07-30 09:35:00|9355.3|9350.3|9354.5|9349.5|9356.6|9351.6|9354|9349|117
1596102000000|2020-07-30 09:40:00|9354.6|9349.6|9351.4|9346.4|9355.1|9350.1|9350.6|9345.6|196
1596102300000|2020-07-30 09:45:00|9351.5|9346.5|9348.5|9343.5|9351.5|9346.5|9348|9343|74
1596102600000|2020-07-30 09:50:00|9348.6|9343.6|9347.4|9342.4|9349.8|9344.8|9347|9342|70
1596102900000|2020-07-30 09:55:00|9347.3|9342.3|9349.5|9344.5|9349.6|9344.6|9346.8|9341.8|45
1596103200000|2020-07-30 10:00:00|9349.4|9344.4|9352.6|9347.6|9353.4|9348.4|9349.1|9344.1|74
1596103500000|2020-07-30 10:05:00|9352.3|9347.3|9352.3|9347.3|9354.1|9349.1|9350.1|9345.1|40
1596103800000|2020-07-30 10:10:00|9352.4|9347.4|9350.1|9345.1|9353|9348|9349.3|9344.3|27
1596104100000|2020-07-30 10:15:00|9350.3|9345.3|9350|9345|9352.4|9347.4|9349.6|9344.6|51
1596104400000|2020-07-30 10:20:00|9349.8|9344.8|9350.9|9345.9|9351.6|9346.6|9349.6|9344.6|12
1596104700000|2020-07-30 10:25:00|9351.3|9346.3|9353|9348|9354.4|9349.4|9350.9|9345.9|35
1596105000000|2020-07-30 10:30:00|9353.3|9348.3|9352.6|9347.6|9354.3|9349.3|9351.8|9346.8|25
1596105300000|2020-07-30 10:35:00|9352.8|9347.8|9357.9|9352.9|9358.1|9353.1|9352.5|9347.5|36
1596105600000|2020-07-30 10:40:00|9358.3|9353.3|9355.6|9350.6|9359.5|9354.5|9355.1|9350.1|36
1596105900000|2020-07-30 10:45:00|9355.5|9350.5|9354.6|9349.6|9356.8|9351.8|9352.9|9347.9|38
1596106200000|2020-07-30 10:50:00|9354.5|9349.5|9357.8|9352.8|9357.9|9352.9|9354.1|9349.1|37
1596106500000|2020-07-30 10:55:00|9357.6|9352.6|9355.4|9350.4|9359.6|9354.6|9355.1|9350.1|62
1596106800000|2020-07-30 11:00:00|9355.1|9350.1|9354.6|9349.6|9356.3|9351.3|9353.5|9348.5|76
1596107100000|2020-07-30 11:05:00|9354.4|9349.4|9354.6|9349.6|9357|9352|9354.1|9349.1|86
1596107400000|2020-07-30 11:10:00|9354.8|9349.8|9354.5|9349.5|9356|9351|9353.6|9348.6|42
1596107700000|2020-07-30 11:15:00|9354.8|9349.8|9353.4|9348.4|9355.5|9350.5|9352.4|9347.4|25
1596108000000|2020-07-30 11:20:00|9353.5|9348.5|9350.5|9345.5|9353.5|9348.5|9350.1|9345.1|26
1596108300000|2020-07-30 11:25:00|9350.4|9345.4|9349.6|9344.6|9351.9|9346.9|9349.6|9344.6|23
1596108600000|2020-07-30 11:30:00|9349.5|9344.5|9352.5|9347.5|9352.5|9347.5|9348.6|9343.6|43
1596108900000|2020-07-30 11:35:00|9352.4|9347.4|9357.1|9352.1|9357.3|9352.3|9351.6|9346.6|35
1596109200000|2020-07-30 11:40:00|9357.3|9352.3|9354.3|9349.3|9357.8|9352.8|9353.8|9348.8|30
1596109500000|2020-07-30 11:45:00|9354.1|9349.1|9351.8|9346.8|9355.8|9350.8|9350.6|9345.6|70
1596109800000|2020-07-30 11:50:00|9351.9|9346.9|9355.6|9350.6|9356.1|9351.1|9350|9345|39
1596110100000|2020-07-30 11:55:00|9355.3|9350.3|9355.4|9350.4|9357.6|9352.6|9355|9350|67
1596110400000|2020-07-30 12:00:00|9355.3|9350.3|9355.5|9350.5|9358.4|9353.4|9354.6|9349.6|99
1596110700000|2020-07-30 12:05:00|9355.8|9350.8|9352.6|9347.6|9356.4|9351.4|9352.6|9347.6|55
1596111000000|2020-07-30 12:10:00|9352.5|9347.5|9360.6|9355.6|9361|9356|9352.5|9347.5|55
1596111300000|2020-07-30 12:15:00|9360.8|9355.8|9357|9352|9360.9|9355.9|9356.5|9351.5|71
1596111600000|2020-07-30 12:20:00|9357.1|9352.1|9354.1|9349.1|9357.5|9352.5|9354|9349|102
1596111900000|2020-07-30 12:25:00|9354.3|9349.3|9358|9353|9359.4|9354.4|9353.4|9348.4|86
1596112200000|2020-07-30 12:30:00|9357.8|9352.8|9355.8|9350.8|9359.6|9354.6|9353.5|9348.5|89
1596112500000|2020-07-30 12:35:00|9355.6|9350.6|9353.6|9348.6|9357|9352|9351.3|9346.3|104
1596112800000|2020-07-30 12:40:00|9353.8|9348.8|9350.1|9345.1|9354.8|9349.8|9349.8|9344.8|101
1596113100000|2020-07-30 12:45:00|9350.4|9345.4|9352|9347|9354.5|9349.5|9348.8|9343.8|157
1596113400000|2020-07-30 12:50:00|9352.4|9347.4|9352.5|9347.5|9352.9|9347.9|9347.8|9342.8|170
1596113700000|2020-07-30 12:55:00|9352.6|9347.6|9338.6|9333.6|9353.8|9348.8|9337.4|9332.4|330
1596114000000|2020-07-30 13:00:00|9338.4|9333.4|9329.8|9324.8|9340.5|9335.5|9325.4|9320.4|522
1596114300000|2020-07-30 13:05:00|9329.9|9324.9|9332.9|9327.9|9337.1|9332.1|9329.1|9324.1|431
1596114600000|2020-07-30 13:10:00|9332.8|9327.8|9331.6|9326.6|9337.8|9332.8|9330.4|9325.4|390
1596114900000|2020-07-30 13:15:00|9331.5|9326.5|9334.9|9329.9|9337.6|9332.6|9331.5|9326.5|191
1596115200000|2020-07-30 13:20:00|9335.1|9330.1|9333.4|9328.4|9335.3|9330.3|9331.8|9326.8|146
1596115500000|2020-07-30 13:25:00|9333.1|9328.1|9329.9|9324.9|9333.3|9328.3|9327.4|9322.4|266
1596115800000|2020-07-30 13:30:00|9329.8|9324.8|9326.3|9321.3|9331.6|9326.6|9322.4|9317.4|289
1596116100000|2020-07-30 13:35:00|9326.1|9321.1|9321.5|9316.5|9327.3|9322.3|9317.8|9312.8|558
1596116400000|2020-07-30 13:40:00|9321.8|9316.8|9322.1|9317.1|9324.3|9319.3|9317.9|9312.9|230
1596116700000|2020-07-30 13:45:00|9322.3|9317.3|9324.8|9319.8|9326.6|9321.6|9319.8|9314.8|294
1596117000000|2020-07-30 13:50:00|9324.6|9319.6|9331.6|9326.6|9331.9|9326.9|9324.6|9319.6|213
1596117300000|2020-07-30 13:55:00|9331.4|9326.4|9332.9|9327.9|9333.3|9328.3|9329.4|9324.4|204
1596117600000|2020-07-30 14:00:00|9333.3|9328.3|9335.6|9330.6|9342.4|9337.4|9333.3|9328.3|451
1596117900000|2020-07-30 14:05:00|9335.8|9330.8|9331.5|9326.5|9336.8|9331.8|9330.8|9325.8|1050
1596118200000|2020-07-30 14:10:00|9331.4|9326.4|9330.3|9325.3|9333.3|9328.3|9329.4|9324.4|198
1596118500000|2020-07-30 14:15:00|9330.4|9325.4|9335.1|9330.1|9336.4|9331.4|9330.3|9325.3|182
1596118800000|2020-07-30 14:20:00|9335.5|9330.5|9334.3|9329.3|9340|9335|9333.6|9328.6|265
1596119100000|2020-07-30 14:25:00|9334.5|9329.5|9334.1|9329.1|9336.5|9331.5|9332.1|9327.1|291
1596119400000|2020-07-30 14:30:00|9334.3|9329.3|9334.8|9329.8|9336.5|9331.5|9332.5|9327.5|266
1596119700000|2020-07-30 14:35:00|9334.9|9329.9|9333.4|9328.4|9335.3|9330.3|9332.8|9327.8|167
1596120000000|2020-07-30 14:40:00|9333.5|9328.5|9340.4|9335.4|9341.8|9336.8|9332.5|9327.5|203
1596120300000|2020-07-30 14:45:00|9340.5|9335.5|9336|9331|9342.9|9337.9|9332.1|9327.1|273
1596120600000|2020-07-30 14:50:00|9336.3|9331.3|9336.4|9331.4|9341.5|9336.5|9334.6|9329.6|270
1596120900000|2020-07-30 14:55:00|9336.5|9331.5|9330.5|9325.5|9339.5|9334.5|9329|9324|318
1596121200000|2020-07-30 15:00:00|9330.6|9325.6|9333.3|9328.3|9335.8|9330.8|9330.1|9325.1|391
1596121500000|2020-07-30 15:05:00|9333.1|9328.1|9339.8|9334.8|9339.8|9334.8|9332.6|9327.6|196
1596121800000|2020-07-30 15:10:00|9339.6|9334.6|9339.9|9334.9|9340.6|9335.6|9336|9331|147
1596122100000|2020-07-30 15:15:00|9340|9335|9337.1|9332.1|9340.9|9335.9|9336|9331|73
1596122400000|2020-07-30 15:20:00|9337.3|9332.3|9340.3|9335.3|9341.1|9336.1|9337.1|9332.1|60
1596122700000|2020-07-30 15:25:00|9340.4|9335.4|9341.4|9336.4|9343|9338|9339.8|9334.8|76
1596123000000|2020-07-30 15:30:00|9341.3|9336.3|9337.5|9332.5|9342.3|9337.3|9336.6|9331.6|162
1596123300000|2020-07-30 15:35:00|9337.8|9332.8|9339.6|9334.6|9340.6|9335.6|9336.9|9331.9|37
1596123600000|2020-07-30 15:40:00|9339.5|9334.5|9335.3|9330.3|9340|9335|9335|9330|47
1596123900000|2020-07-30 15:45:00|9335.5|9330.5|9333.5|9328.5|9336.4|9331.4|9333.1|9328.1|112
1596124200000|2020-07-30 15:50:00|9333.6|9328.6|9333.5|9328.5|9334.5|9329.5|9332.8|9327.8|33
1596124500000|2020-07-30 15:55:00|9333.6|9328.6|9333.8|9328.8|9334.5|9329.5|9331.3|9326.3|71
1596124800000|2020-07-30 16:00:00|9333.6|9328.6|9332.5|9327.5|9334|9329|9331.9|9326.9|33
1596125100000|2020-07-30 16:05:00|9332.4|9327.4|9330.9|9325.9|9332.5|9327.5|9330.1|9325.1|26
1596125400000|2020-07-30 16:10:00|9331|9326|9327.8|9322.8|9331|9326|9327.6|9322.6|83
1596125700000|2020-07-30 16:15:00|9327.6|9322.6|9328.1|9323.1|9328.5|9323.5|9324.5|9319.5|99
1596126000000|2020-07-30 16:20:00|9328.3|9323.3|9325.9|9320.9|9330.1|9325.1|9325.3|9320.3|48
1596126300000|2020-07-30 16:25:00|9326|9321|9328.1|9323.1|9328.5|9323.5|9325.5|9320.5|57
1596126600000|2020-07-30 16:30:00|9327.8|9322.8|9325.5|9320.5|9328|9323|9324.8|9319.8|45
1596126900000|2020-07-30 16:35:00|9325.8|9320.8|9326.3|9321.3|9326.8|9321.8|9325.1|9320.1|13
1596127200000|2020-07-30 16:40:00|9326.4|9321.4|9322.8|9317.8|9326.5|9321.5|9321.5|9316.5|282
1596127500000|2020-07-30 16:45:00|9322.6|9317.6|9321.9|9316.9|9323.6|9318.6|9321.5|9316.5|53
1596127800000|2020-07-30 16:50:00|9322.1|9317.1|9322.3|9317.3|9322.6|9317.6|9321.5|9316.5|79
1596128100000|2020-07-30 16:55:00|9322.1|9317.1|9322.6|9317.6|9323.5|9318.5|9321.3|9316.3|74
1596128400000|2020-07-30 17:00:00|9322.8|9317.8|9319.5|9314.5|9324|9319|9319.5|9314.5|40
1596128700000|2020-07-30 17:05:00|9319.6|9314.6|9314.4|9309.4|9319.6|9314.6|9313.3|9308.3|232
1596129000000|2020-07-30 17:10:00|9314.5|9309.5|9309.9|9304.9|9314.6|9309.6|9309.9|9304.9|108
1596129300000|2020-07-30 17:15:00|9310|9305|9311.5|9306.5|9312|9307|9308.9|9303.9|118
1596129600000|2020-07-30 17:20:00|9311.4|9306.4|9306.8|9301.8|9311.4|9306.4|9306.3|9301.3|135
1596129900000|2020-07-30 17:25:00|9306.9|9301.9|9310.5|9305.5|9310.9|9305.9|9306.9|9301.9|115
1596130200000|2020-07-30 17:30:00|9310.4|9305.4|9304.8|9299.8|9311.9|9306.9|9303.8|9298.8|104
1596130500000|2020-07-30 17:35:00|9304.9|9299.9|9307.8|9302.8|9308.1|9303.1|9303.6|9298.6|168
1596130800000|2020-07-30 17:40:00|9307.9|9302.9|9305.3|9300.3|9308.6|9303.6|9304|9299|65
1596131100000|2020-07-30 17:45:00|9305.4|9300.4|9306.3|9301.3|9306.5|9301.5|9304.6|9299.6|46
1596131400000|2020-07-30 17:50:00|9306.4|9301.4|9307|9302|9307|9302|9304.1|9299.1|107
1596131700000|2020-07-30 17:55:00|9307.4|9302.4|9307.5|9302.5|9308|9303|9305.8|9300.8|38
1596132000000|2020-07-30 18:00:00|9307.6|9302.6|9307.3|9302.3|9309.4|9304.4|9306.3|9301.3|43
1596132300000|2020-07-30 18:05:00|9307.1|9302.1|9309.3|9304.3|9309.5|9304.5|9307|9302|70
1596132600000|2020-07-30 18:10:00|9309.4|9304.4|9309.5|9304.5|9310.1|9305.1|9309|9304|78
1596132900000|2020-07-30 18:15:00|9309.8|9304.8|9307.8|9302.8|9309.8|9304.8|9307|9302|76
1596133200000|2020-07-30 18:20:00|9307.6|9302.6|9307.8|9302.8|9309.8|9304.8|9307.1|9302.1|36
1596133500000|2020-07-30 18:25:00|9307.6|9302.6|9306.9|9301.9|9309.8|9304.8|9306.8|9301.8|30
1596133800000|2020-07-30 18:30:00|9307|9302|9307.1|9302.1|9307.6|9302.6|9306.1|9301.1|33
1596134100000|2020-07-30 18:35:00|9307|9302|9306|9301|9307.3|9302.3|9304.4|9299.4|36
1596134400000|2020-07-30 18:40:00|9305.9|9300.9|9305.8|9300.8|9307.3|9302.3|9304.5|9299.5|64
1596134700000|2020-07-30 18:45:00|9305.6|9300.6|9305.9|9300.9|9306.6|9301.6|9305.5|9300.5|33
1596135000000|2020-07-30 18:50:00|9305.8|9300.8|9305.8|9300.8|9308.4|9303.4|9305.3|9300.3|60
1596135300000|2020-07-30 18:55:00|9305.5|9300.5|9301.8|9296.8|9307.6|9302.6|9301.6|9296.6|140
1596135600000|2020-07-30 19:00:00|9302|9297|9300.1|9295.1|9303|9298|9299.6|9294.6|250
1596135900000|2020-07-30 19:05:00|9300|9295|9300.5|9295.5|9300.8|9295.8|9298.8|9293.8|135
1596136200000|2020-07-30 19:10:00|9300.4|9295.4|9301.4|9296.4|9301.8|9296.8|9299.5|9294.5|33
1596136500000|2020-07-30 19:15:00|9301.5|9296.5|9300.9|9295.9|9302.1|9297.1|9300.6|9295.6|41
1596136800000|2020-07-30 19:20:00|9301|9296|9300.4|9295.4|9301.9|9296.9|9300|9295|73
1596137100000|2020-07-30 19:25:00|9300.5|9295.5|9301.3|9296.3|9301.5|9296.5|9300|9295|138
1596137400000|2020-07-30 19:30:00|9301.5|9296.5|9301.4|9296.4|9302.8|9297.8|9300.8|9295.8|65
1596137700000|2020-07-30 19:35:00|9301.5|9296.5|9301.3|9296.3|9301.5|9296.5|9300.6|9295.6|2
1596138000000|2020-07-30 19:40:00|9301.1|9296.1|9299.6|9294.6|9301.3|9296.3|9299.3|9294.3|35
1596138300000|2020-07-30 19:45:00|9299.8|9294.8|9298.5|9293.5|9299.8|9294.8|9298.4|9293.4|32
1596138600000|2020-07-30 19:50:00|9298.3|9293.3|9299.9|9294.9|9300.4|9295.4|9298.3|9293.3|99
1596138900000|2020-07-30 19:55:00|9300.3|9295.3|9297.4|9292.4|9300.3|9295.3|9297.3|9292.3|178
1596139200000|2020-07-30 20:00:00|9297.5|9292.5|9296.9|9291.9|9298.4|9293.4|9296.8|9291.8|45
1596139500000|2020-07-30 20:05:00|9296.8|9291.8|9297.5|9292.5|9298|9293|9296.5|9291.5|79
1596139800000|2020-07-30 20:10:00|9297.6|9292.6|9296.3|9291.3|9297.6|9292.6|9295.8|9290.8|154
1596140100000|2020-07-30 20:15:00|9296.4|9291.4|9296.3|9291.3|9296.8|9291.8|9296.3|9291.3|27
1596140400000|2020-07-30 20:20:00|9296.4|9291.4|9295.1|9290.1|9296.8|9291.8|9294.9|9289.9|33
1596140700000|2020-07-30 20:25:00|9294.9|9289.9|9295.9|9290.9|9296.1|9291.1|9294|9289|46
1596141000000|2020-07-30 20:30:00|9295.8|9290.8|9293.9|9288.9|9295.8|9290.8|9293.6|9288.6|110
1596141300000|2020-07-30 20:35:00|9293.8|9288.8|9293|9288|9293.8|9288.8|9292.6|9287.6|62
1596141600000|2020-07-30 20:40:00|9293.1|9288.1|9292.4|9287.4|9293.3|9288.3|9292.4|9287.4|15
1596141900000|2020-07-30 20:45:00|9292.5|9287.5|9292.5|9287.5|9293|9288|9292.1|9287.1|39
1596142200000|2020-07-30 20:50:00|9292.4|9287.4|9292.5|9287.5|9293|9288|9292.4|9287.4|17
1596142500000|2020-07-30 20:55:00|9292.4|9287.4|9292.4|9287.4|9293.1|9288.1|9292|9287|39
1596153600000|2020-07-31 00:00:00|9279.8|9274.8|9276.3|9271.3|9281.1|9276.1|9268|9263|350
1596153900000|2020-07-31 00:05:00|9276|9271|9279|9274|9281.5|9276.5|9274.9|9269.9|77
1596154200000|2020-07-31 00:10:00|9279.1|9274.1|9276|9271|9279.1|9274.1|9274.1|9269.1|75
1596154500000|2020-07-31 00:15:00|9276.1|9271.1|9270.4|9265.4|9278.5|9273.5|9267.5|9262.5|114
1596154800000|2020-07-31 00:20:00|9270.3|9265.3|9278.6|9273.6|9279.1|9274.1|9270|9265|85
1596155100000|2020-07-31 00:25:00|9278.9|9273.9|9280.4|9275.4|9281.6|9276.6|9276.4|9271.4|73
1596155400000|2020-07-31 00:30:00|9280.5|9275.5|9277.9|9272.9|9282.8|9277.8|9277.5|9272.5|63
1596155700000|2020-07-31 00:35:00|9278|9273|9280.5|9275.5|9280.5|9275.5|9276.3|9271.3|32
1596156000000|2020-07-31 00:40:00|9280.8|9275.8|9277.8|9272.8|9281.3|9276.3|9277.3|9272.3|24
1596156300000|2020-07-31 00:45:00|9277.9|9272.9|9280.8|9275.8|9281.6|9276.6|9276.9|9271.9|78
1596156600000|2020-07-31 00:50:00|9280.5|9275.5|9280.5|9275.5|9283.4|9278.4|9278.1|9273.1|61
1596156900000|2020-07-31 00:55:00|9281|9276|9280.9|9275.9|9281.8|9276.8|9278.4|9273.4|88
1596157200000|2020-07-31 01:00:00|9281.1|9276.1|9281.3|9276.3|9283|9278|9280.8|9275.8|93
1596157500000|2020-07-31 01:05:00|9281.1|9276.1|9280.3|9275.3|9284.5|9279.5|9280.3|9275.3|40
1596157800000|2020-07-31 01:10:00|9280|9275|9277.5|9272.5|9281|9276|9277.5|9272.5|156
1596158100000|2020-07-31 01:15:00|9277.4|9272.4|9274.6|9269.6|9278|9273|9274.4|9269.4|73
1596158400000|2020-07-31 01:20:00|9274.8|9269.8|9276.5|9271.5|9277.4|9272.4|9274.8|9269.8|52
1596158700000|2020-07-31 01:25:00|9276.4|9271.4|9274.1|9269.1|9276.6|9271.6|9273.8|9268.8|47
1596159000000|2020-07-31 01:30:00|9273.9|9268.9|9272.4|9267.4|9275.3|9270.3|9270.9|9265.9|58
1596159300000|2020-07-31 01:35:00|9272.1|9267.1|9271.3|9266.3|9272.1|9267.1|9269.6|9264.6|72
1596159600000|2020-07-31 01:40:00|9271|9266|9269.5|9264.5|9271.9|9266.9|9267.6|9262.6|73
1596159900000|2020-07-31 01:45:00|9269.6|9264.6|9268|9263|9269.8|9264.8|9266|9261|80
1596160200000|2020-07-31 01:50:00|9268.1|9263.1|9267.8|9262.8|9269.1|9264.1|9266.4|9261.4|34
1596160500000|2020-07-31 01:55:00|9267.6|9262.6|9266.1|9261.1|9268|9263|9265.6|9260.6|36
1596160800000|2020-07-31 02:00:00|9266|9261|9263.9|9258.9|9266|9261|9259.8|9254.8|312
1596161100000|2020-07-31 02:05:00|9263.8|9258.8|9264|9259|9264.8|9259.8|9262.6|9257.6|57
1596161400000|2020-07-31 02:10:00|9263.9|9258.9|9266|9261|9266.4|9261.4|9263.8|9258.8|46
1596161700000|2020-07-31 02:15:00|9265.9|9260.9|9266.5|9261.5|9266.5|9261.5|9264.3|9259.3|101
1596162000000|2020-07-31 02:20:00|9266.4|9261.4|9265|9260|9267|9262|9265|9260|54
1596162300000|2020-07-31 02:25:00|9264.9|9259.9|9263.8|9258.8|9265.6|9260.6|9263|9258|29
1596162600000|2020-07-31 02:30:00|9263.9|9258.9|9263.9|9258.9|9267.8|9262.8|9260.6|9255.6|57
1596162900000|2020-07-31 02:35:00|9264|9259|9261.8|9256.8|9264.5|9259.5|9260.5|9255.5|30
1596163200000|2020-07-31 02:40:00|9261.9|9256.9|9259|9254|9262.6|9257.6|9254.6|9249.6|128
1596163500000|2020-07-31 02:45:00|9259.3|9254.3|9261.5|9256.5|9262.9|9257.9|9258.9|9253.9|131
1596163800000|2020-07-31 02:50:00|9261.6|9256.6|9262.4|9257.4|9263.5|9258.5|9261.1|9256.1|32
1596164100000|2020-07-31 02:55:00|9262.5|9257.5|9263.4|9258.4|9264.4|9259.4|9260.3|9255.3|31
1596164400000|2020-07-31 03:00:00|9263.6|9258.6|9268|9263|9268|9263|9263.3|9258.3|58
1596164700000|2020-07-31 03:05:00|9268.1|9263.1|9265.5|9260.5|9268.3|9263.3|9264.3|9259.3|56
1596165000000|2020-07-31 03:10:00|9265.3|9260.3|9266.3|9261.3|9266.6|9261.6|9262.8|9257.8|34
1596165300000|2020-07-31 03:15:00|9266.4|9261.4|9269.5|9264.5|9269.8|9264.8|9266.3|9261.3|35
1596165600000|2020-07-31 03:20:00|9269.4|9264.4|9269.6|9264.6|9270.3|9265.3|9269.3|9264.3|27
1596165900000|2020-07-31 03:25:00|9269.8|9264.8|9268.5|9263.5|9270.8|9265.8|9267.6|9262.6|16
1596166200000|2020-07-31 03:30:00|9268.6|9263.6|9267.1|9262.1|9270.6|9265.6|9267.1|9262.1|35
1596166500000|2020-07-31 03:35:00|9267|9262|9267.5|9262.5|9268.3|9263.3|9265.8|9260.8|14
1596166800000|2020-07-31 03:40:00|9267.4|9262.4|9265.5|9260.5|9267.5|9262.5|9265.1|9260.1|54
1596167100000|2020-07-31 03:45:00|9265.4|9260.4|9265|9260|9266.5|9261.5|9264|9259|63
1596167400000|2020-07-31 03:50:00|9264.9|9259.9|9264.3|9259.3|9265.5|9260.5|9264.3|9259.3|11
1596167700000|2020-07-31 03:55:00|9264.4|9259.4|9263.9|9258.9|9264.5|9259.5|9263.3|9258.3|14
1596168000000|2020-07-31 04:00:00|9264.1|9259.1|9261.5|9256.5|9264.8|9259.8|9261|9256|31
1596168300000|2020-07-31 04:05:00|9261.8|9256.8|9264.8|9259.8|9265|9260|9261.8|9256.8|38
1596168600000|2020-07-31 04:10:00|9264.9|9259.9|9263.5|9258.5|9265.4|9260.4|9263.3|9258.3|26
1596168900000|2020-07-31 04:15:00|9263.4|9258.4|9263.8|9258.8|9264.5|9259.5|9262.5|9257.5|51
1596169200000|2020-07-31 04:20:00|9263.9|9258.9|9261|9256|9264|9259|9260.6|9255.6|72
1596169500000|2020-07-31 04:25:00|9261.1|9256.1|9265|9260|9265.3|9260.3|9261.1|9256.1|39
1596169800000|2020-07-31 04:30:00|9264.8|9259.8|9264.5|9259.5|9265.5|9260.5|9264|9259|26
1596170100000|2020-07-31 04:35:00|9264.6|9259.6|9264.9|9259.9|9267.5|9262.5|9264.1|9259.1|48
1596170400000|2020-07-31 04:40:00|9264.8|9259.8|9266.8|9261.8|9266.9|9261.9|9263.8|9258.8|15
1596170700000|2020-07-31 04:45:00|9266.9|9261.9|9265.1|9260.1|9267.4|9262.4|9264.3|9259.3|10
1596171000000|2020-07-31 04:50:00|9265.3|9260.3|9261|9256|9265.5|9260.5|9260.5|9255.5|122
1596171300000|2020-07-31 04:55:00|9260.9|9255.9|9260.8|9255.8|9262.3|9257.3|9260.5|9255.5|20
1596171600000|2020-07-31 05:00:00|9260.9|9255.9|9263.3|9258.3|9263.4|9258.4|9260.5|9255.5|51
1596171900000|2020-07-31 05:05:00|9263.4|9258.4|9262.9|9257.9|9263.9|9258.9|9262.9|9257.9|30
1596172200000|2020-07-31 05:10:00|9263|9258|9260.5|9255.5|9263.1|9258.1|9260.5|9255.5|20
1596172500000|2020-07-31 05:15:00|9260.6|9255.6|9264.1|9259.1|9264.1|9259.1|9260.5|9255.5|19
1596172800000|2020-07-31 05:20:00|9264|9259|9263|9258|9264.1|9259.1|9261.5|9256.5|24
1596173100000|2020-07-31 05:25:00|9262.8|9257.8|9260.4|9255.4|9263|9258|9260.4|9255.4|16
1596173400000|2020-07-31 05:30:00|9260.5|9255.5|9260.5|9255.5|9262.8|9257.8|9259.9|9254.9|28
1596173700000|2020-07-31 05:35:00|9261|9256|9263.3|9258.3|9264.3|9259.3|9260.8|9255.8|24
1596174000000|2020-07-31 05:40:00|9263.4|9258.4|9263.9|9258.9|9266|9261|9262.4|9257.4|28
1596174300000|2020-07-31 05:45:00|9263.6|9258.6|9266.1|9261.1|9266.1|9261.1|9263.4|9258.4|33
1596174600000|2020-07-31 05:50:00|9266|9261|9267.3|9262.3|9268.4|9263.4|9265.6|9260.6|87
1596174900000|2020-07-31 05:55:00|9267.1|9262.1|9267.8|9262.8|9268.9|9263.9|9266.8|9261.8|33
1596175200000|2020-07-31 06:00:00|9267.6|9262.6|9270.4|9265.4|9270.5|9265.5|9266|9261|157
1596175500000|2020-07-31 06:05:00|9270.3|9265.3|9268.1|9263.1|9270.4|9265.4|9267|9262|41
1596175800000|2020-07-31 06:10:00|9267.9|9262.9|9268.5|9263.5|9268.5|9263.5|9265.4|9260.4|106
1596176100000|2020-07-31 06:15:00|9268.4|9263.4|9270.5|9265.5|9270.5|9265.5|9267.1|9262.1|53
1596176400000|2020-07-31 06:20:00|9270.6|9265.6|9268.3|9263.3|9272|9267|9267.8|9262.8|57
1596176700000|2020-07-31 06:25:00|9268.4|9263.4|9267.4|9262.4|9270.6|9265.6|9267.3|9262.3|30
1596177000000|2020-07-31 06:30:00|9267.3|9262.3|9267|9262|9269.3|9264.3|9266.6|9261.6|45
1596177300000|2020-07-31 06:35:00|9267.1|9262.1|9261.4|9256.4|9267.1|9262.1|9260.9|9255.9|102
1596177600000|2020-07-31 06:40:00|9261.3|9256.3|9260.1|9255.1|9261.9|9256.9|9259.3|9254.3|53
1596177900000|2020-07-31 06:45:00|9259.9|9254.9|9256.4|9251.4|9262.4|9257.4|9254.6|9249.6|117
1596178200000|2020-07-31 06:50:00|9256.5|9251.5|9256|9251|9258.6|9253.6|9255.1|9250.1|97
1596178500000|2020-07-31 06:55:00|9255.9|9250.9|9258.1|9253.1|9259|9254|9255.3|9250.3|122
1596178800000|2020-07-31 07:00:00|9258.3|9253.3|9261.6|9256.6|9262.8|9257.8|9257|9252|127
1596179100000|2020-07-31 07:05:00|9261.8|9256.8|9264.9|9259.9|9265.6|9260.6|9259.9|9254.9|82
1596179400000|2020-07-31 07:10:00|9265|9260|9263|9258|9266.9|9261.9|9262.8|9257.8|71
1596179700000|2020-07-31 07:15:00|9263.1|9258.1|9264.8|9259.8|9268|9263|9262.8|9257.8|141
1596180000000|2020-07-31 07:20:00|9264.6|9259.6|9263.1|9258.1|9265.9|9260.9|9261.6|9256.6|28
1596180300000|2020-07-31 07:25:00|9263.3|9258.3|9261.6|9256.6|9264.1|9259.1|9261|9256|143
1596180600000|2020-07-31 07:30:00|9261.3|9256.3|9259|9254|9261.6|9256.6|9257.6|9252.6|144
1596180900000|2020-07-31 07:35:00|9258.9|9253.9|9263.6|9258.6|9265.8|9260.8|9258.8|9253.8|101
1596181200000|2020-07-31 07:40:00|9263.9|9258.9|9266.4|9261.4|9267.3|9262.3|9262.5|9257.5|109
1596181500000|2020-07-31 07:45:00|9266.3|9261.3|9268.3|9263.3|9269|9264|9264.5|9259.5|64
1596181800000|2020-07-31 07:50:00|9268.4|9263.4|9271|9266|9271.9|9266.9|9266.8|9261.8|59
1596182100000|2020-07-31 07:55:00|9271.1|9266.1|9271.9|9266.9|9272.4|9267.4|9268.8|9263.8|126
1596182400000|2020-07-31 08:00:00|9271.8|9266.8|9268.5|9263.5|9272.5|9267.5|9267.8|9262.8|94
1596182700000|2020-07-31 08:05:00|9268.6|9263.6|9268.6|9263.6|9269.8|9264.8|9265.1|9260.1|105
1596183000000|2020-07-31 08:10:00|9268.8|9263.8|9267.3|9262.3|9269|9264|9266.1|9261.1|31
1596183300000|2020-07-31 08:15:00|9267.1|9262.1|9275.6|9270.6|9276|9271|9267.1|9262.1|70
1596183600000|2020-07-31 08:20:00|9275|9270|9274.1|9269.1|9275.5|9270.5|9272.6|9267.6|19
1596183900000|2020-07-31 08:25:00|9274.3|9269.3|9279.5|9274.5|9280|9275|9273.6|9268.6|102
1596184200000|2020-07-31 08:30:00|9279.3|9274.3|9282|9277|9282.5|9277.5|9278.1|9273.1|104
1596184500000|2020-07-31 08:35:00|9281.9|9276.9|9284.1|9279.1|9284.4|9279.4|9281.1|9276.1|97
1596184800000|2020-07-31 08:40:00|9284|9279|9283.9|9278.9|9284.4|9279.4|9282|9277|42
1596185100000|2020-07-31 08:45:00|9283.8|9278.8|9286.3|9281.3|9288.1|9283.1|9283.6|9278.6|67
1596185400000|2020-07-31 08:50:00|9286.1|9281.1|9285.8|9280.8|9286.6|9281.6|9284.1|9279.1|81
1596185700000|2020-07-31 08:55:00|9285.9|9280.9|9284.1|9279.1|9287.3|9282.3|9283.1|9278.1|40
1596186000000|2020-07-31 09:00:00|9284.3|9279.3|9287.9|9282.9|9289.8|9284.8|9284.1|9279.1|288
1596186300000|2020-07-31 09:05:00|9288|9283|9294.5|9289.5|9294.6|9289.6|9285.8|9280.8|131
1596186600000|2020-07-31 09:10:00|9294.6|9289.6|9293.1|9288.1|9296.6|9291.6|9292.6|9287.6|93
1596186900000|2020-07-31 09:15:00|9293.3|9288.3|9296.5|9291.5|9297.5|9292.5|9293.1|9288.1|77
1596187200000|2020-07-31 09:20:00|9296.6|9291.6|9292.9|9287.9|9297.1|9292.1|9292.6|9287.6|28
1596187500000|2020-07-31 09:25:00|9293.1|9288.1|9292.6|9287.6|9296|9291|9292.6|9287.6|71
1596187800000|2020-07-31 09:30:00|9293.1|9288.1|9290.6|9285.6|9294.1|9289.1|9290.6|9285.6|36
1596188100000|2020-07-31 09:35:00|9290.5|9285.5|9291.6|9286.6|9294.6|9289.6|9289.1|9284.1|37
1596188400000|2020-07-31 09:40:00|9291.5|9286.5|9291.1|9286.1|9294.1|9289.1|9290.3|9285.3|22
1596188700000|2020-07-31 09:45:00|9291|9286|9290|9285|9291.1|9286.1|9287.6|9282.6|34
1596189000000|2020-07-31 09:50:00|9290.1|9285.1|9286.8|9281.8|9290.9|9285.9|9285.6|9280.6|25
1596189300000|2020-07-31 09:55:00|9286.6|9281.6|9284.5|9279.5|9287.5|9282.5|9284.3|9279.3|65
1596189600000|2020-07-31 10:00:00|9284.9|9279.9|9283.1|9278.1|9285.5|9280.5|9282.8|9277.8|76
1596189900000|2020-07-31 10:05:00|9283|9278|9281.6|9276.6|9283.5|9278.5|9280.6|9275.6|23
1596190200000|2020-07-31 10:10:00|9281.8|9276.8|9283.4|9278.4|9283.6|9278.6|9281.6|9276.6|20
1596190500000|2020-07-31 10:15:00|9283.5|9278.5|9282.3|9277.3|9283.6|9278.6|9280.5|9275.5|41
1596190800000|2020-07-31 10:20:00|9282.1|9277.1|9280.8|9275.8|9282.5|9277.5|9280.5|9275.5|27
1596191100000|2020-07-31 10:25:00|9281|9276|9279.3|9274.3|9284.4|9279.4|9279.1|9274.1|36
1596191400000|2020-07-31 10:30:00|9279.5|9274.5|9284.9|9279.9|9285.6|9280.6|9279.1|9274.1|34
1596191700000|2020-07-31 10:35:00|9284.6|9279.6|9285.8|9280.8|9287.5|9282.5|9284.6|9279.6|15
1596192000000|2020-07-31 10:40:00|9285.6|9280.6|9285.3|9280.3|9286.1|9281.1|9284|9279|16
1596192300000|2020-07-31 10:45:00|9285.1|9280.1|9288.4|9283.4|9289.3|9284.3|9284.5|9279.5|60
1596192600000|2020-07-31 10:50:00|9288.3|9283.3|9288.9|9283.9|9289.8|9284.8|9287.8|9282.8|13
1596192900000|2020-07-31 10:55:00|9288.8|9283.8|9288.1|9283.1|9290|9285|9287.6|9282.6|16
1596193200000|2020-07-31 11:00:00|9288|9283|9290.5|9285.5|9290.9|9285.9|9287.9|9282.9|86
1596193500000|2020-07-31 11:05:00|9290.4|9285.4|9292.3|9287.3|9292.6|9287.6|9290.1|9285.1|52
1596193800000|2020-07-31 11:10:00|9292|9287|9298.4|9293.4|9298.8|9293.8|9292|9287|114
1596194100000|2020-07-31 11:15:00|9298.5|9293.5|9296.4|9291.4|9300.4|9295.4|9296.4|9291.4|58
1596194400000|2020-07-31 11:20:00|9296.5|9291.5|9300.1|9295.1|9301.5|9296.5|9296.5|9291.5|114
1596194700000|2020-07-31 11:25:00|9300.3|9295.3|9300|9295|9301.3|9296.3|9299.1|9294.1|27
1596195000000|2020-07-31 11:30:00|9300.1|9295.1|9300.4|9295.4|9302.6|9297.6|9299.6|9294.6|49
1596195300000|2020-07-31 11:35:00|9300.3|9295.3|9302.4|9297.4|9302.6|9297.6|9299.6|9294.6|33
1596195600000|2020-07-31 11:40:00|9302.5|9297.5|9300.1|9295.1|9303.6|9298.6|9299.1|9294.1|78
1596195900000|2020-07-31 11:45:00|9300|9295|9300.6|9295.6|9300.6|9295.6|9297.6|9292.6|57
1596196200000|2020-07-31 11:50:00|9300.5|9295.5|9299.1|9294.1|9301|9296|9298.1|9293.1|62
1596196500000|2020-07-31 11:55:00|9299|9294|9295.7|9290.7|9299|9294|9294.5|9289.5|49
1596196800000|2020-07-31 12:00:00|9295.2|9290.2|9294.2|9289.2|9297.2|9292.2|9291.7|9286.7|103
1596197100000|2020-07-31 12:05:00|9294.3|9289.3|9292|9287|9294.7|9289.7|9291|9286|72
1596197400000|2020-07-31 12:10:00|9292.2|9287.2|9289.9|9284.9|9293.5|9288.5|9289.5|9284.5|59
1596197700000|2020-07-31 12:15:00|9290|9285|9288.2|9283.2|9291|9286|9287.2|9282.2|65
1596198000000|2020-07-31 12:20:00|9288|9283|9291.9|9286.9|9292.4|9287.4|9287.2|9282.2|79
1596198300000|2020-07-31 12:25:00|9292.2|9287.2|9288.5|9283.5|9295.6|9290.6|9287.6|9282.6|58
1596198600000|2020-07-31 12:30:00|9291.1|9286.1|9295.9|9290.9|9297.5|9292.5|9287.7|9282.7|141
1596198900000|2020-07-31 12:35:00|9296|9291|9296.4|9291.4|9297.7|9292.7|9294.9|9289.9|61
1596199200000|2020-07-31 12:40:00|9296.3|9291.3|9297.7|9292.7|9300.8|9295.8|9295.8|9290.8|189
1596199500000|2020-07-31 12:45:00|9297.4|9292.4|9295.7|9290.7|9298.2|9293.2|9295.2|9290.2|99
1596199800000|2020-07-31 12:50:00|9295.8|9290.8|9296.2|9291.2|9297|9292|9293.2|9288.2|48
1596200100000|2020-07-31 12:55:00|9295.8|9290.8|9294.9|9289.9|9297.7|9292.7|9293.8|9288.8|99
1596200400000|2020-07-31 13:00:00|9294.8|9289.8|9300.3|9295.3|9301.7|9296.7|9293|9288|130
1596200700000|2020-07-31 13:05:00|9300.4|9295.4|9299.8|9294.8|9305.2|9300.2|9299.3|9294.3|110
1596201000000|2020-07-31 13:10:00|9299.7|9294.7|9295.9|9290.9|9300.2|9295.2|9294.4|9289.4|92
1596201300000|2020-07-31 13:15:00|9295.8|9290.8|9302.7|9297.7|9303.7|9298.7|9295.5|9290.5|112
1596201600000|2020-07-31 13:20:00|9302.9|9297.9|9307.3|9302.3|9313.2|9308.2|9302.7|9297.7|437
1596201900000|2020-07-31 13:25:00|9307.5|9302.5|9310.2|9305.2|9311.4|9306.4|9306.2|9301.2|194
1596202200000|2020-07-31 13:30:00|9310|9305|9319.7|9314.7|9321.2|9316.2|9308.2|9303.2|408
1596202500000|2020-07-31 13:35:00|9320|9315|9317.8|9312.8|9325.3|9320.3|9317.4|9312.4|468
1596202800000|2020-07-31 13:40:00|9318|9313|9314.8|9309.8|9320.2|9315.2|9312.4|9307.4|251
1596203100000|2020-07-31 13:45:00|9314.7|9309.7|9314|9309|9316.2|9311.2|9309.2|9304.2|254
1596203400000|2020-07-31 13:50:00|9314.2|9309.2|9316.2|9311.2|9317.4|9312.4|9311.8|9306.8|199
1596203700000|2020-07-31 13:55:00|9315.9|9310.9|9310.6|9305.6|9321.9|9316.9|9310|9305|311
1596204000000|2020-07-31 14:00:00|9310.7|9305.7|9308.2|9303.2|9314.8|9309.8|9306.3|9301.3|301
1596204300000|2020-07-31 14:05:00|9308|9303|9304.7|9299.7|9309.5|9304.5|9304.2|9299.2|169
1596204600000|2020-07-31 14:10:00|9304.9|9299.9|9302.9|9297.9|9308.5|9303.5|9301.9|9296.9|227
1596204900000|2020-07-31 14:15:00|9303|9298|9298.4|9293.4|9305.7|9300.7|9297.9|9292.9|325
1596205200000|2020-07-31 14:20:00|9298.3|9293.3|9304.2|9299.2|9304.4|9299.4|9297.5|9292.5|100
1596205500000|2020-07-31 14:25:00|9304.3|9299.3|9307.4|9302.4|9310.7|9305.7|9304.3|9299.3|179
1596205800000|2020-07-31 14:30:00|9307.2|9302.2|9309.8|9304.8|9310.8|9305.8|9301.7|9296.7|184
1596206100000|2020-07-31 14:35:00|9309.7|9304.7|9306.8|9301.8|9310.5|9305.5|9305.9|9300.9|109
1596206400000|2020-07-31 14:40:00|9307.2|9302.2|9300.9|9295.9|9307.8|9302.8|9300.7|9295.7|87
1596206700000|2020-07-31 14:45:00|9301.3|9296.3|9305.2|9300.2|9308.4|9303.4|9300.5|9295.5|344
1596207000000|2020-07-31 14:50:00|9305|9300|9306.2|9301.2|9310.8|9305.8|9301.4|9296.4|328
1596207300000|2020-07-31 14:55:00|9306.3|9301.3|9311.3|9306.3|9317.8|9312.8|9306.3|9301.3|575
1596207600000|2020-07-31 15:00:00|9311.4|9306.4|9317.2|9312.2|9320.4|9315.4|9311.4|9306.4|486
1596207900000|2020-07-31 15:05:00|9316.9|9311.9|9316.3|9311.3|9319.3|9314.3|9314|9309|139
1596208200000|2020-07-31 15:10:00|9316.2|9311.2|9309.8|9304.8|9316.8|9311.8|9308.9|9303.9|202
1596208500000|2020-07-31 15:15:00|9310|9305|9305.5|9300.5|9311.7|9306.7|9305.5|9300.5|137
1596208800000|2020-07-31 15:20:00|9305.4|9300.4|9310.7|9305.7|9311|9306|9304.4|9299.4|120
1596209100000|2020-07-31 15:25:00|9310.5|9305.5|9314.3|9309.3|9316.8|9311.8|9309.3|9304.3|199
1596209400000|2020-07-31 15:30:00|9314.4|9309.4|9314.7|9309.7|9320.8|9315.8|9313.8|9308.8|171
1596209700000|2020-07-31 15:35:00|9314.8|9309.8|9314.2|9309.2|9316.4|9311.4|9312.8|9307.8|93
1596210000000|2020-07-31 15:40:00|9314|9309|9315.3|9310.3|9315.9|9310.9|9311.9|9306.9|142
1596210300000|2020-07-31 15:45:00|9315.4|9310.4|9311.3|9306.3|9315.5|9310.5|9310.3|9305.3|59
1596210600000|2020-07-31 15:50:00|9311.4|9306.4|9314|9309|9314|9309|9310|9305|67
1596210900000|2020-07-31 15:55:00|9313.8|9308.8|9316.7|9311.7|9320.2|9315.2|9313.8|9308.8|98
1596211200000|2020-07-31 16:00:00|9316.8|9311.8|9328.2|9323.2|9328.3|9323.3|9316.8|9311.8|148
1596211500000|2020-07-31 16:05:00|9328|9323|9335.5|9330.5|9339.8|9334.8|9326.2|9321.2|438
1596211800000|2020-07-31 16:10:00|9335.4|9330.4|9339.8|9334.8|9340.9|9335.9|9333.7|9328.7|293
1596212100000|2020-07-31 16:15:00|9339.7|9334.7|9338.8|9333.8|9341.9|9336.9|9337.7|9332.7|142
1596212400000|2020-07-31 16:20:00|9338.9|9333.9|9339.5|9334.5|9340.4|9335.4|9336.4|9331.4|152
1596212700000|2020-07-31 16:25:00|9339.7|9334.7|9337.4|9332.4|9341.2|9336.2|9336.3|9331.3|92
1596213000000|2020-07-31 16:30:00|9337.7|9332.7|9347.5|9342.5|9348|9343|9336.8|9331.8|215
1596213300000|2020-07-31 16:35:00|9347.7|9342.7|9354.5|9349.5|9356.4|9351.4|9345.2|9340.2|350
1596213600000|2020-07-31 16:40:00|9355|9350|9343.9|9338.9|9355|9350|9343.5|9338.5|293
1596213900000|2020-07-31 16:45:00|9344|9339|9339.7|9334.7|9344|9339|9339.4|9334.4|184
1596214200000|2020-07-31 16:50:00|9339.9|9334.9|9338.5|9333.5|9341.2|9336.2|9338.2|9333.2|99
1596214500000|2020-07-31 16:55:00|9338.7|9333.7|9337.9|9332.9|9341.2|9336.2|9337.2|9332.2|143
1596214800000|2020-07-31 17:00:00|9338|9333|9335.9|9330.9|9338.4|9333.4|9334.3|9329.3|85
1596215100000|2020-07-31 17:05:00|9335.8|9330.8|9333|9328|9335.8|9330.8|9332.8|9327.8|63
1596215400000|2020-07-31 17:10:00|9332.9|9327.9|9334.7|9329.7|9335.7|9330.7|9331.9|9326.9|170
1596215700000|2020-07-31 17:15:00|9334.5|9329.5|9332.3|9327.3|9334.5|9329.5|9331.3|9326.3|124
1596216000000|2020-07-31 17:20:00|9332|9327|9330.4|9325.4|9332.3|9327.3|9328.8|9323.8|113
1596216300000|2020-07-31 17:25:00|9330.3|9325.3|9329.9|9324.9|9332.5|9327.5|9329.3|9324.3|78
1596216600000|2020-07-31 17:30:00|9330.2|9325.2|9332.2|9327.2|9333.8|9328.8|9327.2|9322.2|182
1596216900000|2020-07-31 17:35:00|9332|9327|9336.4|9331.4|9338.3|9333.3|9332|9327|153
1596217200000|2020-07-31 17:40:00|9335.9|9330.9|9328.8|9323.8|9335.9|9330.9|9327.9|9322.9|84
1596217500000|2020-07-31 17:45:00|9328.9|9323.9|9331|9326|9331.3|9326.3|9328.4|9323.4|75
1596217800000|2020-07-31 17:50:00|9331.2|9326.2|9332.8|9327.8|9334.9|9329.9|9330.8|9325.8|51
1596218100000|2020-07-31 17:55:00|9332.9|9327.9|9335.9|9330.9|9336.9|9331.9|9331.9|9326.9|79
1596218400000|2020-07-31 18:00:00|9335.8|9330.8|9334.7|9329.7|9336|9331|9333.2|9328.2|112
1596218700000|2020-07-31 18:05:00|9334.4|9329.4|9337.9|9332.9|9338|9333|9333|9328|92
1596219000000|2020-07-31 18:10:00|9338|9333|9336.2|9331.2|9339.2|9334.2|9334.7|9329.7|103
1596219300000|2020-07-31 18:15:00|9336|9331|9335.5|9330.5|9336.4|9331.4|9332.9|9327.9|151
1596219600000|2020-07-31 18:20:00|9335.4|9330.4|9338.2|9333.2|9338.3|9333.3|9334|9329|74
1596219900000|2020-07-31 18:25:00|9338.3|9333.3|9337.4|9332.4|9338.9|9333.9|9336.9|9331.9|31
1596220200000|2020-07-31 18:30:00|9337.3|9332.3|9338.9|9333.9|9339|9334|9336.5|9331.5|64
1596220500000|2020-07-31 18:35:00|9338.8|9333.8|9341.9|9336.9|9342.5|9337.5|9338.8|9333.8|88
1596220800000|2020-07-31 18:40:00|9341.7|9336.7|9337.5|9332.5|9342.2|9337.2|9337.4|9332.4|36
1596221100000|2020-07-31 18:45:00|9337.9|9332.9|9341.7|9336.7|9341.8|9336.8|9336.9|9331.9|48
1596221400000|2020-07-31 18:50:00|9341.8|9336.8|9339.3|9334.3|9342|9337|9338.5|9333.5|48
1596221700000|2020-07-31 18:55:00|9339.4|9334.4|9335.3|9330.3|9339.8|9334.8|9335|9330|347
1596222000000|2020-07-31 19:00:00|9335.2|9330.2|9335|9330|9339.8|9334.8|9334|9329|120
1596222300000|2020-07-31 19:05:00|9335.2|9330.2|9335.4|9330.4|9335.9|9330.9|9333.2|9328.2|21
1596222600000|2020-07-31 19:10:00|9335.3|9330.3|9335.8|9330.8|9336.7|9331.7|9334.7|9329.7|26
1596222900000|2020-07-31 19:15:00|9335.7|9330.7|9337.4|9332.4|9339.9|9334.9|9334.9|9329.9|41
1596223200000|2020-07-31 19:20:00|9337.3|9332.3|9336.5|9331.5|9337.5|9332.5|9335.8|9330.8|32
1596223500000|2020-07-31 19:25:00|9336.4|9331.4|9336.8|9331.8|9338.4|9333.4|9335.8|9330.8|69
1596223800000|2020-07-31 19:30:00|9336.9|9331.9|9336.8|9331.8|9338.5|9333.5|9336.5|9331.5|52
1596224100000|2020-07-31 19:35:00|9336.9|9331.9|9339.5|9334.5|9339.9|9334.9|9336.3|9331.3|59
1596224400000|2020-07-31 19:40:00|9339.7|9334.7|9341.8|9336.8|9341.8|9336.8|9338.9|9333.9|70
1596224700000|2020-07-31 19:45:00|9341.9|9336.9|9344.5|9339.5|9344.9|9339.9|9340|9335|125
1596225000000|2020-07-31 19:50:00|9344.4|9339.4|9345.7|9340.7|9345.9|9340.9|9343.3|9338.3|82
1596225300000|2020-07-31 19:55:00|9345.8|9340.8|9343.9|9338.9|9345.9|9340.9|9343.2|9338.2|143
1596225600000|2020-07-31 20:00:00|9344|9339|9342|9337|9344.8|9339.8|9340.9|9335.9|38
1596225900000|2020-07-31 20:05:00|9341.9|9336.9|9344.8|9339.8|9344.9|9339.9|9341.9|9336.9|6
1596226200000|2020-07-31 20:10:00|9345|9340|9347.3|9342.3|9347.9|9342.9|9344.7|9339.7|14
1596226500000|2020-07-31 20:15:00|9347.2|9342.2|9348.2|9343.2|9348.3|9343.3|9346.9|9341.9|32
1596226800000|2020-07-31 20:20:00|9348.3|9343.3|9348.2|9343.2|9348.4|9343.4|9347.2|9342.2|9
1596227100000|2020-07-31 20:25:00|9347.9|9342.9|9346.4|9341.4|9348|9343|9344.9|9339.9|24
1596227400000|2020-07-31 20:30:00|9346.5|9341.5|9345.7|9340.7|9346.9|9341.9|9345.3|9340.3|24
1596227700000|2020-07-31 20:35:00|9345.8|9340.8|9346.4|9341.4|9347.3|9342.3|9345.7|9340.7|16
1596228000000|2020-07-31 20:40:00|9346.7|9341.7|9349.2|9344.2|9349.8|9344.8|9346.4|9341.4|19
1596228300000|2020-07-31 20:45:00|9349|9344|9350.2|9345.2|9351.7|9346.7|9348.9|9343.9|29
1596228600000|2020-07-31 20:50:00|9349.9|9344.9|9349.7|9344.7|9350.2|9345.2|9348.3|9343.3|20
1596228900000|2020-07-31 20:55:00|9349.5|9344.5|9349.3|9340.3|9350.4|9345.4|9346.2|9340|23
1596412800000|2020-08-03 00:00:00|9342.3|9337.3|9341.7|9336.7|9342.4|9337.4|9337.1|9332.1|114
1596413100000|2020-08-03 00:05:00|9341.8|9336.8|9344.3|9339.3|9347.4|9342.4|9339.6|9334.6|73
1596413400000|2020-08-03 00:10:00|9344.4|9339.4|9353.4|9348.4|9354.6|9349.6|9343.1|9338.1|190
1596413700000|2020-08-03 00:15:00|9353.3|9348.3|9359.7|9354.7|9360.3|9355.3|9350.2|9345.2|156
1596414000000|2020-08-03 00:20:00|9359.6|9354.6|9367.3|9362.3|9367.8|9362.8|9359.5|9354.5|268
1596414300000|2020-08-03 00:25:00|9366.8|9361.8|9366.2|9361.2|9372.1|9367.1|9365.2|9360.2|140
1596414600000|2020-08-03 00:30:00|9366.3|9361.3|9369.3|9364.3|9370.1|9365.1|9364.1|9359.1|125
1596414900000|2020-08-03 00:35:00|9369.2|9364.2|9366.6|9361.6|9372.4|9367.4|9366.6|9361.6|60
1596415200000|2020-08-03 00:40:00|9366.4|9361.4|9365.9|9360.9|9367.2|9362.2|9364.9|9359.9|46
1596415500000|2020-08-03 00:45:00|9366.1|9361.1|9363.6|9358.6|9366.1|9361.1|9362.3|9357.3|67
1596415800000|2020-08-03 00:50:00|9363.4|9358.4|9361|9356|9363.6|9358.6|9359.3|9354.3|74
1596416100000|2020-08-03 00:55:00|9361.1|9356.1|9362.8|9357.8|9363.7|9358.7|9358.7|9353.7|116
1596416400000|2020-08-03 01:00:00|9362.6|9357.6|9364.8|9359.8|9368.8|9363.8|9361.5|9356.5|188
1596416700000|2020-08-03 01:05:00|9364.9|9359.9|9359.7|9354.7|9365.3|9360.3|9359.1|9354.1|147
1596417000000|2020-08-03 01:10:00|9359.6|9354.6|9355.4|9350.4|9360.1|9355.1|9354.2|9349.2|106
1596417300000|2020-08-03 01:15:00|9355.6|9350.6|9355.1|9350.1|9356.6|9351.6|9353.1|9348.1|110
1596417600000|2020-08-03 01:20:00|9355.2|9350.2|9357.2|9352.2|9358.6|9353.6|9354.7|9349.7|112
1596417900000|2020-08-03 01:25:00|9357.3|9352.3|9359.5|9354.5|9359.5|9354.5|9355.6|9350.6|57
1596418200000|2020-08-03 01:30:00|9359.4|9354.4|9359.8|9354.8|9360.4|9355.4|9357.6|9352.6|55
1596418500000|2020-08-03 01:35:00|9359.9|9354.9|9355.5|9350.5|9360.1|9355.1|9355.5|9350.5|64
1596418800000|2020-08-03 01:40:00|9355.3|9350.3|9355.1|9350.1|9355.7|9350.7|9352.3|9347.3|78
1596419100000|2020-08-03 01:45:00|9354.6|9349.6|9358.6|9353.6|9358.6|9353.6|9352.9|9347.9|96
1596419400000|2020-08-03 01:50:00|9358.8|9353.8|9352.4|9347.4|9359.4|9354.4|9350.9|9345.9|141
1596419700000|2020-08-03 01:55:00|9352.3|9347.3|9348.7|9343.7|9352.9|9347.9|9348.1|9343.1|115
1596420000000|2020-08-03 02:00:00|9348.9|9343.9|9351|9346|9351.2|9346.2|9348|9343|74
1596420300000|2020-08-03 02:05:00|9351.1|9346.1|9352.1|9347.1|9352.2|9347.2|9350.1|9345.1|52
1596420600000|2020-08-03 02:10:00|9352|9347|9351.6|9346.6|9352.7|9347.7|9349.9|9344.9|122
1596420900000|2020-08-03 02:15:00|9351.5|9346.5|9352.7|9347.7|9355.1|9350.1|9351.5|9346.5|27
1596421200000|2020-08-03 02:20:00|9352.6|9347.6|9352.6|9347.6|9354.2|9349.2|9351.9|9346.9|32
1596421500000|2020-08-03 02:25:00|9352.7|9347.7|9352.6|9347.6|9354.5|9349.5|9352.2|9347.2|27
1596421800000|2020-08-03 02:30:00|9352.4|9347.4|9350.5|9345.5|9352.5|9347.5|9349.7|9344.7|53
1596422100000|2020-08-03 02:35:00|9350.2|9345.2|9348.6|9343.6|9350.9|9345.9|9347.2|9342.2|33
1596422400000|2020-08-03 02:40:00|9348.5|9343.5|9350.3|9345.3|9350.5|9345.5|9348.5|9343.5|9
1596422700000|2020-08-03 02:45:00|9350.2|9345.2|9348.6|9343.6|9351|9346|9348.4|9343.4|7
1596423000000|2020-08-03 02:50:00|9348.7|9343.7|9350.7|9345.7|9350.7|9345.7|9348.5|9343.5|19
1596423300000|2020-08-03 02:55:00|9351|9346|9351.1|9346.1|9352|9347|9350.5|9345.5|15
1596423600000|2020-08-03 03:00:00|9350.6|9345.6|9347.6|9342.6|9350.6|9345.6|9347|9342|19
1596423900000|2020-08-03 03:05:00|9347.5|9342.5|9347.9|9342.9|9349.5|9344.5|9347.5|9342.5|18
1596424200000|2020-08-03 03:10:00|9347.7|9342.7|9349.2|9344.2|9349.6|9344.6|9347.2|9342.2|12
1596424500000|2020-08-03 03:15:00|9349.5|9344.5|9350.1|9345.1|9350.2|9345.2|9348.5|9343.5|5
1596424800000|2020-08-03 03:20:00|9350.2|9345.2|9352.1|9347.1|9352.1|9347.1|9349.6|9344.6|45
1596425100000|2020-08-03 03:25:00|9351.9|9346.9|9352|9347|9352.4|9347.4|9351.6|9346.6|12
1596425400000|2020-08-03 03:30:00|9351.7|9346.7|9349.6|9344.6|9351.7|9346.7|9349.6|9344.6|30
1596425700000|2020-08-03 03:35:00|9349.5|9344.5|9349|9344|9350.4|9345.4|9349|9344|10
1596426000000|2020-08-03 03:40:00|9349.1|9344.1|9349.1|9344.1|9351|9346|9348.5|9343.5|17
1596426300000|2020-08-03 03:45:00|9349|9344|9347.1|9342.1|9349.7|9344.7|9347|9342|45
1596426600000|2020-08-03 03:50:00|9347.2|9342.2|9347.1|9342.1|9348.6|9343.6|9346.8|9341.8|13
1596426900000|2020-08-03 03:55:00|9346.8|9341.8|9348.1|9343.1|9348.9|9343.9|9346.8|9341.8|21
1596427200000|2020-08-03 04:00:00|9348|9343|9348.5|9343.5|9349|9344|9347|9342|22
1596427500000|2020-08-03 04:05:00|9348.4|9343.4|9348|9343|9349.1|9344.1|9347.7|9342.7|17
1596427800000|2020-08-03 04:10:00|9348.1|9343.1|9346.8|9341.8|9348.1|9343.1|9346.6|9341.6|24
1596428100000|2020-08-03 04:15:00|9346.7|9341.7|9345.6|9340.6|9346.7|9341.7|9344.5|9339.5|13
1596428400000|2020-08-03 04:20:00|9345.7|9340.7|9346.3|9341.3|9346.7|9341.7|9345.7|9340.7|1
1596428700000|2020-08-03 04:25:00|9346.5|9341.5|9345.5|9340.5|9346.5|9341.5|9344.8|9339.8|30
1596429000000|2020-08-03 04:30:00|9345.6|9340.6|9346|9341|9347.5|9342.5|9345.3|9340.3|18
1596429300000|2020-08-03 04:35:00|9345.8|9340.8|9342.8|9337.8|9346.5|9341.5|9342.5|9337.5|50
1596429600000|2020-08-03 04:40:00|9342.5|9337.5|9342.8|9337.8|9343.7|9338.7|9342.5|9337.5|13
1596429900000|2020-08-03 04:45:00|9342.7|9337.7|9343.5|9338.5|9344.3|9339.3|9342.7|9337.7|6
1596430200000|2020-08-03 04:50:00|9343.3|9338.3|9344.8|9339.8|9345|9340|9343.3|9338.3|14
1596430500000|2020-08-03 04:55:00|9345|9340|9346.1|9341.1|9346.3|9341.3|9344.6|9339.6|20
1596430800000|2020-08-03 05:00:00|9346.2|9341.2|9346.9|9341.9|9347.1|9342.1|9344.1|9339.1|43
1596431100000|2020-08-03 05:05:00|9347.1|9342.1|9347.4|9342.4|9347.6|9342.6|9346.1|9341.1|19
1596431400000|2020-08-03 05:10:00|9347.5|9342.5|9346|9341|9347.9|9342.9|9345.6|9340.6|18
1596431700000|2020-08-03 05:15:00|9346.1|9341.1|9349.2|9344.2|9349.7|9344.7|9345.9|9340.9|25
1596432000000|2020-08-03 05:20:00|9349.7|9344.7|9350.9|9345.9|9351|9346|9349|9344|37
1596432300000|2020-08-03 05:25:00|9350.7|9345.7|9351.2|9346.2|9351.2|9346.2|9349.9|9344.9|27
1596432600000|2020-08-03 05:30:00|9351|9346|9349.7|9344.7|9351.5|9346.5|9349.5|9344.5|42
1596432900000|2020-08-03 05:35:00|9349.6|9344.6|9347.2|9342.2|9350.4|9345.4|9346.7|9341.7|21
1596433200000|2020-08-03 05:40:00|9347.6|9342.6|9350.2|9345.2|9350.2|9345.2|9347.6|9342.6|14
1596433500000|2020-08-03 05:45:00|9350.1|9345.1|9347.6|9342.6|9350.2|9345.2|9346.6|9341.6|35
1596433800000|2020-08-03 05:50:00|9347.7|9342.7|9346.6|9341.6|9350.1|9345.1|9346.4|9341.4|31
1596434100000|2020-08-03 05:55:00|9346.5|9341.5|9347.2|9342.2|9349|9344|9346.2|9341.2|26
1596434400000|2020-08-03 06:00:00|9347.1|9342.1|9347.5|9342.5|9350.5|9345.5|9346.2|9341.2|54
1596434700000|2020-08-03 06:05:00|9347.4|9342.4|9351.2|9346.2|9351.5|9346.5|9346.2|9341.2|29
1596435000000|2020-08-03 06:10:00|9351.1|9346.1|9355.1|9350.1|9357.2|9352.2|9350.9|9345.9|74
1596435300000|2020-08-03 06:15:00|9355.4|9350.4|9357|9352|9357.6|9352.6|9354.9|9349.9|45
1596435600000|2020-08-03 06:20:00|9357.1|9352.1|9360.1|9355.1|9361|9356|9357.1|9352.1|78
1596435900000|2020-08-03 06:25:00|9360.2|9355.2|9360.6|9355.6|9362|9357|9356.6|9351.6|159
1596436200000|2020-08-03 06:30:00|9360.5|9355.5|9362.6|9357.6|9363.2|9358.2|9358.7|9353.7|90
1596436500000|2020-08-03 06:35:00|9362.5|9357.5|9364.6|9359.6|9364.6|9359.6|9361.6|9356.6|30
1596436800000|2020-08-03 06:40:00|9364.5|9359.5|9362.4|9357.4|9365.4|9360.4|9361.4|9356.4|79
1596437100000|2020-08-03 06:45:00|9362.2|9357.2|9362.6|9357.6|9365.2|9360.2|9362.2|9357.2|78
1596437400000|2020-08-03 06:50:00|9362.5|9357.5|9364.6|9359.6|9366.4|9361.4|9362.5|9357.5|99
1596437700000|2020-08-03 06:55:00|9364.7|9359.7|9364.7|9359.7|9365.7|9360.7|9364.1|9359.1|39
1596438000000|2020-08-03 07:00:00|9364.5|9359.5|9359.9|9354.9|9364.7|9359.7|9359.4|9354.4|163
1596438300000|2020-08-03 07:05:00|9359.7|9354.7|9362.5|9357.5|9362.6|9357.6|9358.4|9353.4|93
1596438600000|2020-08-03 07:10:00|9362.4|9357.4|9355.6|9350.6|9363.1|9358.1|9355.4|9350.4|90
1596438900000|2020-08-03 07:15:00|9355.7|9350.7|9355.1|9350.1|9358.4|9353.4|9353.7|9348.7|98
1596439200000|2020-08-03 07:20:00|9355.2|9350.2|9352.7|9347.7|9356.7|9351.7|9352.1|9347.1|104
1596439500000|2020-08-03 07:25:00|9352.6|9347.6|9358|9353|9358.4|9353.4|9352.6|9347.6|50
1596439800000|2020-08-03 07:30:00|9357.9|9352.9|9356.5|9351.5|9358.9|9353.9|9354.1|9349.1|87
1596440100000|2020-08-03 07:35:00|9356.4|9351.4|9358|9353|9358.2|9353.2|9354.4|9349.4|85
1596440400000|2020-08-03 07:40:00|9357.9|9352.9|9358.2|9353.2|9359.6|9354.6|9356|9351|82
1596440700000|2020-08-03 07:45:00|9358.1|9353.1|9362.7|9357.7|9362.9|9357.9|9357.5|9352.5|55
1596441000000|2020-08-03 07:50:00|9362.5|9357.5|9359|9354|9363.5|9358.5|9357.3|9352.3|85
1596441300000|2020-08-03 07:55:00|9358.8|9353.8|9354.8|9349.8|9358.8|9353.8|9353.2|9348.2|56
1596441600000|2020-08-03 08:00:00|9354.7|9349.7|9351.2|9346.2|9356.7|9351.7|9349.9|9344.9|120
1596441900000|2020-08-03 08:05:00|9351.4|9346.4|9350.4|9345.4|9352.6|9347.6|9348.2|9343.2|57
1596442200000|2020-08-03 08:10:00|9350.2|9345.2|9353|9348|9353.2|9348.2|9349.2|9344.2|26
1596442500000|2020-08-03 08:15:00|9353.1|9348.1|9349.1|9344.1|9353.4|9348.4|9348.7|9343.7|64
1596442800000|2020-08-03 08:20:00|9349|9344|9345.1|9340.1|9349.6|9344.6|9345|9340|56
1596443100000|2020-08-03 08:25:00|9345.2|9340.2|9347.7|9342.7|9348.2|9343.2|9345.2|9340.2|20
1596443400000|2020-08-03 08:30:00|9347.8|9342.8|9344.9|9339.9|9350.1|9345.1|9344.6|9339.6|40
1596443700000|2020-08-03 08:35:00|9344.6|9339.6|9341.5|9336.5|9345.8|9340.8|9341.1|9336.1|81
1596444000000|2020-08-03 08:40:00|9341.4|9336.4|9342.6|9337.6|9343|9338|9338.4|9333.4|73
1596444300000|2020-08-03 08:45:00|9342.5|9337.5|9340.3|9335.3|9343.2|9338.2|9338.5|9333.5|41
1596444600000|2020-08-03 08:50:00|9340.2|9335.2|9342.3|9337.3|9343.3|9338.3|9339.5|9334.5|39
1596444900000|2020-08-03 08:55:00|9342.2|9337.2|9340.8|9335.8|9342.7|9337.7|9340.1|9335.1|28
1596445200000|2020-08-03 09:00:00|9341.1|9336.1|9345.3|9340.3|9346.5|9341.5|9340.6|9335.6|81
1596445500000|2020-08-03 09:05:00|9345.2|9340.2|9347.6|9342.6|9347.6|9342.6|9343.6|9338.6|49
1596445800000|2020-08-03 09:10:00|9347.3|9342.3|9351.7|9346.7|9352.3|9347.3|9346.3|9341.3|58
1596446100000|2020-08-03 09:15:00|9351.6|9346.6|9353.3|9348.3|9354.1|9349.1|9350.2|9345.2|53
1596446400000|2020-08-03 09:20:00|9353.5|9348.5|9355.5|9350.5|9356.1|9351.1|9352.3|9347.3|56
1596446700000|2020-08-03 09:25:00|9355.2|9350.2|9356.1|9351.1|9358.3|9353.3|9353.6|9348.6|54
1596447000000|2020-08-03 09:30:00|9356.2|9351.2|9359.8|9354.8|9361.1|9356.1|9356.2|9351.2|34
1596447300000|2020-08-03 09:35:00|9359.7|9354.7|9357|9352|9360.1|9355.1|9356.7|9351.7|49
1596447600000|2020-08-03 09:40:00|9356.8|9351.8|9355.8|9350.8|9357.6|9352.6|9355.8|9350.8|32
1596447900000|2020-08-03 09:45:00|9356|9351|9359.1|9354.1|9359.1|9354.1|9355.7|9350.7|46
1596448200000|2020-08-03 09:50:00|9358.9|9353.9|9361.8|9356.8|9362|9357|9358.2|9353.2|30
1596448500000|2020-08-03 09:55:00|9361.7|9356.7|9365.3|9360.3|9367.3|9362.3|9360.3|9355.3|84
1596448800000|2020-08-03 10:00:00|9365.5|9360.5|9370.3|9365.3|9371.3|9366.3|9364.8|9359.8|127
1596449100000|2020-08-03 10:05:00|9370.5|9365.5|9368.5|9363.5|9370.7|9365.7|9367.9|9362.9|61
1596449400000|2020-08-03 10:10:00|9368.7|9363.7|9368.4|9363.4|9369.1|9364.1|9367.6|9362.6|36
1596449700000|2020-08-03 10:15:00|9368.2|9363.2|9369.5|9364.5|9369.6|9364.6|9367.1|9362.1|38
1596450000000|2020-08-03 10:20:00|9369.4|9364.4|9380.7|9375.7|9380.7|9375.7|9369.3|9364.3|296
1596450300000|2020-08-03 10:25:00|9380.8|9375.8|9381.7|9376.7|9385|9380|9378|9373|178
1596450600000|2020-08-03 10:30:00|9381.6|9376.6|9383.7|9378.7|9384.1|9379.1|9378.1|9373.1|134
1596450900000|2020-08-03 10:35:00|9383.6|9378.6|9378.8|9373.8|9384.2|9379.2|9377.3|9372.3|195
1596451200000|2020-08-03 10:40:00|9379|9374|9380|9375|9381.8|9376.8|9378.7|9373.7|38
1596451500000|2020-08-03 10:45:00|9379.9|9374.9|9384.5|9379.5|9384.8|9379.8|9377.8|9372.8|31
1596451800000|2020-08-03 10:50:00|9384.3|9379.3|9380.5|9375.5|9384.8|9379.8|9380|9375|52
1596452100000|2020-08-03 10:55:00|9380.2|9375.2|9382|9377|9384|9379|9380.2|9375.2|37
1596452400000|2020-08-03 11:00:00|9381.7|9376.7|9376.7|9371.7|9382.2|9377.2|9376.7|9371.7|134
1596452700000|2020-08-03 11:05:00|9376.6|9371.6|9377|9372|9377.7|9372.7|9375.3|9370.3|82
1596453000000|2020-08-03 11:10:00|9376.8|9371.8|9376.8|9371.8|9378.3|9373.3|9375|9370|33
1596453300000|2020-08-03 11:15:00|9377|9372|9377.6|9372.6|9379.7|9374.7|9376.1|9371.1|69
1596453600000|2020-08-03 11:20:00|9377.3|9372.3|9378.2|9373.2|9379.6|9374.6|9376.7|9371.7|22
1596453900000|2020-08-03 11:25:00|9378.1|9373.1|9378.3|9373.3|9380.6|9375.6|9377.2|9372.2|77
1596454200000|2020-08-03 11:30:00|9378.2|9373.2|9380.7|9375.7|9382.1|9377.1|9377.1|9372.1|69
1596454500000|2020-08-03 11:35:00|9380.6|9375.6|9380.2|9375.2|9380.8|9375.8|9378.2|9373.2|64
1596454800000|2020-08-03 11:40:00|9380.3|9375.3|9379.7|9374.7|9380.6|9375.6|9378.8|9373.8|36
1596455100000|2020-08-03 11:45:00|9379.6|9374.6|9378.2|9373.2|9379.6|9374.6|9377|9372|74
1596455400000|2020-08-03 11:50:00|9378.1|9373.1|9377.3|9372.3|9378.3|9373.3|9376.1|9371.1|41
1596455700000|2020-08-03 11:55:00|9377.2|9372.2|9381.2|9376.2|9381.7|9376.7|9376.2|9371.2|68
1596456000000|2020-08-03 12:00:00|9381.4|9376.4|9379.2|9374.2|9382.7|9377.7|9378.2|9373.2|137
1596456300000|2020-08-03 12:05:00|9379.3|9374.3|9378.7|9373.7|9380.3|9375.3|9377.6|9372.6|37
1596456600000|2020-08-03 12:10:00|9378.6|9373.6|9382.6|9377.6|9383.3|9378.3|9378.6|9373.6|111
1596456900000|2020-08-03 12:15:00|9382.7|9377.7|9383.2|9378.2|9387.2|9382.2|9382.1|9377.1|114
1596457200000|2020-08-03 12:20:00|9383.3|9378.3|9383.2|9378.2|9384.2|9379.2|9379.7|9374.7|122
1596457500000|2020-08-03 12:25:00|9383.3|9378.3|9383.1|9378.1|9385.6|9380.6|9382.6|9377.6|224
1596457800000|2020-08-03 12:30:00|9382.8|9377.8|9382.2|9377.2|9383.1|9378.1|9379.4|9374.4|149
1596458100000|2020-08-03 12:35:00|9382.3|9377.3|9379.5|9374.5|9384.1|9379.1|9378.7|9373.7|119
1596458400000|2020-08-03 12:40:00|9379.3|9374.3|9382.2|9377.2|9383.5|9378.5|9378.8|9373.8|185
1596458700000|2020-08-03 12:45:00|9382.1|9377.1|9387.3|9382.3|9387.3|9382.3|9381.7|9376.7|232
1596459000000|2020-08-03 12:50:00|9387.4|9382.4|9389.7|9384.7|9391.9|9386.9|9386.9|9381.9|447
1596459300000|2020-08-03 12:55:00|9389.8|9384.8|9393.3|9388.3|9394.5|9389.5|9387.2|9382.2|358
1596459600000|2020-08-03 13:00:00|9393.4|9388.4|9393.6|9388.6|9397.6|9392.6|9391.7|9386.7|197
1596459900000|2020-08-03 13:05:00|9393.7|9388.7|9396.4|9391.4|9399.8|9394.8|9392.2|9387.2|334
1596460200000|2020-08-03 13:10:00|9396.2|9391.2|9396.1|9391.1|9398.3|9393.3|9394.9|9389.9|366
1596460500000|2020-08-03 13:15:00|9395.9|9390.9|9394.1|9389.1|9396.3|9391.3|9393.6|9388.6|93
1596460800000|2020-08-03 13:20:00|9393.9|9388.9|9396.1|9391.1|9396.9|9391.9|9393.2|9388.2|200
1596461100000|2020-08-03 13:25:00|9395.9|9390.9|9393.2|9388.2|9396.4|9391.4|9392.3|9387.3|253
1596461400000|2020-08-03 13:30:00|9393.3|9388.3|9399.7|9394.7|9399.7|9394.7|9393.2|9388.2|278
1596461700000|2020-08-03 13:35:00|9399.6|9394.6|9400.1|9395.1|9401.2|9396.2|9396.3|9391.3|361
1596462000000|2020-08-03 13:40:00|9400.3|9395.3|9397.8|9392.8|9400.9|9395.9|9395.8|9390.8|263
1596462300000|2020-08-03 13:45:00|9397.7|9392.7|9397.6|9392.6|9398.9|9393.9|9395.6|9390.6|252
1596462600000|2020-08-03 13:50:00|9397.8|9392.8|9392.7|9387.7|9398.8|9393.8|9391.5|9386.5|137
1596462900000|2020-08-03 13:55:00|9392.8|9387.8|9389|9384|9393.1|9388.1|9388.2|9383.2|180
1596463200000|2020-08-03 14:00:00|9388.8|9383.8|9383.4|9378.4|9389.2|9384.2|9383.1|9378.1|308
1596463500000|2020-08-03 14:05:00|9383.6|9378.6|9375.9|9370.9|9384.7|9379.7|9375.6|9370.6|187
1596463800000|2020-08-03 14:10:00|9375.6|9370.6|9375.1|9370.1|9376.9|9371.9|9373.9|9368.9|121
1596464100000|2020-08-03 14:15:00|9375.2|9370.2|9378.4|9373.4|9378.7|9373.7|9373.9|9368.9|160
1596464400000|2020-08-03 14:20:00|9378.3|9373.3|9377.7|9372.7|9382.8|9377.8|9377.4|9372.4|101
1596464700000|2020-08-03 14:25:00|9377.6|9372.6|9380.8|9375.8|9380.9|9375.9|9375.4|9370.4|66
1596465000000|2020-08-03 14:30:00|9380.7|9375.7|9380.2|9375.2|9382.4|9377.4|9377.1|9372.1|134
1596465300000|2020-08-03 14:35:00|9380.1|9375.1|9386.4|9381.4|9387.1|9382.1|9380|9375|258
1596465600000|2020-08-03 14:40:00|9386.2|9381.2|9383.9|9378.9|9387.4|9382.4|9382.8|9377.8|243
1596465900000|2020-08-03 14:45:00|9384|9379|9382.5|9377.5|9385.8|9380.8|9381.9|9376.9|105
1596466200000|2020-08-03 14:50:00|9382.4|9377.4|9377.3|9372.3|9383.7|9378.7|9377.1|9372.1|157
1596466500000|2020-08-03 14:55:00|9377.4|9372.4|9374.5|9369.5|9381.9|9376.9|9371.9|9366.9|269
1596466800000|2020-08-03 15:00:00|9374.7|9369.7|9372.5|9367.5|9377.6|9372.6|9372.3|9367.3|252
1596467100000|2020-08-03 15:05:00|9372.7|9367.7|9372.9|9367.9|9374.6|9369.6|9370.9|9365.9|136
1596467400000|2020-08-03 15:10:00|9373.1|9368.1|9373.9|9368.9|9375.4|9370.4|9372.8|9367.8|143
1596467700000|2020-08-03 15:15:00|9373.8|9368.8|9369.9|9364.9|9373.8|9368.8|9369.3|9364.3|56
1596468000000|2020-08-03 15:20:00|9370.2|9365.2|9369.3|9364.3|9371.9|9366.9|9368.8|9363.8|34
1596468300000|2020-08-03 15:25:00|9369.4|9364.4|9371.1|9366.1|9371.4|9366.4|9367.1|9362.1|119
1596468600000|2020-08-03 15:30:00|9371.4|9366.4|9372.7|9367.7|9373.6|9368.6|9371.1|9366.1|144
1596468900000|2020-08-03 15:35:00|9372.8|9367.8|9373.3|9368.3|9375.3|9370.3|9372.1|9367.1|39
1596469200000|2020-08-03 15:40:00|9373.2|9368.2|9372.3|9367.3|9373.4|9368.4|9370.9|9365.9|35
1596469500000|2020-08-03 15:45:00|9372.2|9367.2|9371.4|9366.4|9372.4|9367.4|9370.2|9365.2|93
1596469800000|2020-08-03 15:50:00|9371.6|9366.6|9369.3|9364.3|9371.9|9366.9|9367.4|9362.4|31
1596470100000|2020-08-03 15:55:00|9369.4|9364.4|9365.4|9360.4|9371.9|9366.9|9364.7|9359.7|92
1596470400000|2020-08-03 16:00:00|9365.7|9360.7|9365.4|9360.4|9366.3|9361.3|9363.6|9358.6|67
1596470700000|2020-08-03 16:05:00|9365.3|9360.3|9364.4|9359.4|9365.6|9360.6|9364.2|9359.2|27
1596471000000|2020-08-03 16:10:00|9364.3|9359.3|9365.2|9360.2|9365.7|9360.7|9363.9|9358.9|63
1596471300000|2020-08-03 16:15:00|9365.4|9360.4|9363.9|9358.9|9366.9|9361.9|9363.4|9358.4|83
1596471600000|2020-08-03 16:20:00|9363.8|9358.8|9363.9|9358.9|9364.9|9359.9|9363.4|9358.4|22
1596471900000|2020-08-03 16:25:00|9364.1|9359.1|9365.4|9360.4|9365.9|9360.9|9364.1|9359.1|23
1596472200000|2020-08-03 16:30:00|9365.7|9360.7|9367.9|9362.9|9368.2|9363.2|9364.6|9359.6|48
1596472500000|2020-08-03 16:35:00|9367.8|9362.8|9370.6|9365.6|9371.1|9366.1|9367.1|9362.1|90
1596472800000|2020-08-03 16:40:00|9370.8|9365.8|9370.2|9365.2|9371.6|9366.6|9369.2|9364.2|83
1596473100000|2020-08-03 16:45:00|9370.1|9365.1|9368.3|9363.3|9370.1|9365.1|9367.5|9362.5|40
1596473400000|2020-08-03 16:50:00|9368.5|9363.5|9367.6|9362.6|9368.6|9363.6|9366.7|9361.7|64
1596473700000|2020-08-03 16:55:00|9367.3|9362.3|9364.2|9359.2|9367.7|9362.7|9363.7|9358.7|230
1596474000000|2020-08-03 17:00:00|9364.1|9359.1|9361.8|9356.8|9365.6|9360.6|9361.7|9356.7|129
1596474300000|2020-08-03 17:05:00|9362|9357|9360.7|9355.7|9362.1|9357.1|9359.1|9354.1|161
1596474600000|2020-08-03 17:10:00|9361|9356|9361.2|9356.2|9361.3|9356.3|9359.3|9354.3|53
1596474900000|2020-08-03 17:15:00|9361.6|9356.6|9361.2|9356.2|9362.4|9357.4|9361.2|9356.2|88
1596475200000|2020-08-03 17:20:00|9360.8|9355.8|9360.7|9355.7|9360.8|9355.8|9358.8|9353.8|44
1596475500000|2020-08-03 17:25:00|9360.8|9355.8|9358.7|9353.7|9361.1|9356.1|9358.6|9353.6|229
1596475800000|2020-08-03 17:30:00|9358.8|9353.8|9358.6|9353.6|9359.1|9354.1|9357.8|9352.8|21
1596476100000|2020-08-03 17:35:00|9358.7|9353.7|9360.7|9355.7|9361.6|9356.6|9358.5|9353.5|54
1596476400000|2020-08-03 17:40:00|9360.6|9355.6|9359|9354|9361.7|9356.7|9358.5|9353.5|56
1596476700000|2020-08-03 17:45:00|9359.1|9354.1|9358.8|9353.8|9360.2|9355.2|9356.7|9351.7|20
1596477000000|2020-08-03 17:50:00|9358.7|9353.7|9360.1|9355.1|9360.2|9355.2|9358.7|9353.7|24
1596477300000|2020-08-03 17:55:00|9360.3|9355.3|9360.8|9355.8|9361.7|9356.7|9360.2|9355.2|24
1596477600000|2020-08-03 18:00:00|9360.6|9355.6|9359.8|9354.8|9361.8|9356.8|9359.3|9354.3|107
1596477900000|2020-08-03 18:05:00|9359.7|9354.7|9359.1|9354.1|9360.3|9355.3|9359|9354|22
1596478200000|2020-08-03 18:10:00|9359.2|9354.2|9359.6|9354.6|9360.2|9355.2|9358.2|9353.2|14
1596478500000|2020-08-03 18:15:00|9359.8|9354.8|9359.3|9354.3|9360|9355|9358.1|9353.1|30
1596478800000|2020-08-03 18:20:00|9359.2|9354.2|9361.1|9356.1|9361.2|9356.2|9358.6|9353.6|11
1596479100000|2020-08-03 18:25:00|9360.7|9355.7|9361.1|9356.1|9361.1|9356.1|9360.3|9355.3|23
1596479400000|2020-08-03 18:30:00|9360.8|9355.8|9358.7|9353.7|9361.1|9356.1|9358.6|9353.6|48
1596479700000|2020-08-03 18:35:00|9358.8|9353.8|9353.8|9348.8|9359.1|9354.1|9353.7|9348.7|127
1596480000000|2020-08-03 18:40:00|9354|9349|9355.2|9350.2|9357|9352|9353.3|9348.3|58
1596480300000|2020-08-03 18:45:00|9355.3|9350.3|9357.9|9352.9|9358.7|9353.7|9355.2|9350.2|39
1596480600000|2020-08-03 18:50:00|9357.7|9352.7|9356.8|9351.8|9358|9353|9356|9351|24
1596480900000|2020-08-03 18:55:00|9357|9352|9355.2|9350.2|9357.6|9352.6|9353.6|9348.6|92
1596481200000|2020-08-03 19:00:00|9355.4|9350.4|9353.7|9348.7|9356.1|9351.1|9352.6|9347.6|93
1596481500000|2020-08-03 19:05:00|9353.6|9348.6|9353.7|9348.7|9355|9350|9352.5|9347.5|79
1596481800000|2020-08-03 19:10:00|9353.6|9348.6|9353.7|9348.7|9355.4|9350.4|9353.6|9348.6|35
1596482100000|2020-08-03 19:15:00|9353.6|9348.6|9353.1|9348.1|9354.6|9349.6|9353|9348|28
1596482400000|2020-08-03 19:20:00|9353|9348|9353.1|9348.1|9353.4|9348.4|9352.6|9347.6|15
1596482700000|2020-08-03 19:25:00|9352.9|9347.9|9354.4|9349.4|9354.5|9349.5|9352|9347|24
1596483000000|2020-08-03 19:30:00|9354.5|9349.5|9355.7|9350.7|9357.4|9352.4|9354.2|9349.2|41
1596483300000|2020-08-03 19:35:00|9355.5|9350.5|9354.6|9349.6|9355.9|9350.9|9354.5|9349.5|9
1596483600000|2020-08-03 19:40:00|9354.7|9349.7|9353.5|9348.5|9354.9|9349.9|9352.9|9347.9|7
1596483900000|2020-08-03 19:45:00|9353.6|9348.6|9353.5|9348.5|9354.5|9349.5|9353.4|9348.4|6
1596484200000|2020-08-03 19:50:00|9353.6|9348.6|9352.9|9347.9|9355.4|9350.4|9352.4|9347.4|24
1596484500000|2020-08-03 19:55:00|9353|9348|9352|9347|9354.7|9349.7|9351.2|9346.2|102
1596484800000|2020-08-03 20:00:00|9352.1|9347.1|9350.5|9345.5|9352.7|9347.7|9349.7|9344.7|37
1596485100000|2020-08-03 20:05:00|9350.1|9345.1|9352|9347|9352.2|9347.2|9349.9|9344.9|15
1596485400000|2020-08-03 20:10:00|9352.2|9347.2|9352.3|9347.3|9353.5|9348.5|9351.7|9346.7|24
1596485700000|2020-08-03 20:15:00|9352.5|9347.5|9351.5|9346.5|9352.5|9347.5|9351|9346|10
1596486000000|2020-08-03 20:20:00|9351.6|9346.6|9352|9347|9352|9347|9351.5|9346.5|6
1596486300000|2020-08-03 20:25:00|9351.9|9346.9|9350.9|9345.9|9351.9|9346.9|9350.7|9345.7|2
1596486600000|2020-08-03 20:30:00|9351|9346|9351.5|9346.5|9351.5|9346.5|9350|9345|5
1596486900000|2020-08-03 20:35:00|9351.4|9346.4|9352.2|9347.2|9352.2|9347.2|9350.9|9345.9|2
1596487200000|2020-08-03 20:40:00|9352.4|9347.4|9351|9346|9352.9|9347.9|9350.6|9345.6|11
1596487500000|2020-08-03 20:45:00|9350.9|9345.9|9352|9347|9352.1|9347.1|9350.9|9345.9|11
1596487800000|2020-08-03 20:50:00|9351.9|9346.9|9352|9347|9352.2|9347.2|9351.4|9346.4|5
1596488100000|2020-08-03 20:55:00|9351.9|9346.9|9354.1|9349.1|9354.2|9349.2|9351.6|9346.6|8
1596499200000|2020-08-04 00:00:00|9355.7|9350.7|9359.1|9354.1|9359.2|9354.2|9355|9350|146
1596499500000|2020-08-04 00:05:00|9359|9354|9359.2|9354.2|9360.1|9355.1|9358.8|9353.8|81
1596499800000|2020-08-04 00:10:00|9358.9|9353.9|9362.2|9357.2|9362.3|9357.3|9358.9|9353.9|56
1596500100000|2020-08-04 00:15:00|9362.1|9357.1|9361.8|9356.8|9362.9|9357.9|9360.6|9355.6|53
1596500400000|2020-08-04 00:20:00|9362.1|9357.1|9360.6|9355.6|9362.7|9357.7|9360.6|9355.6|22
1596500700000|2020-08-04 00:25:00|9360.5|9355.5|9358.3|9353.3|9360.5|9355.5|9356.6|9351.6|30
1596501000000|2020-08-04 00:30:00|9358.4|9353.4|9357.4|9352.4|9359.3|9354.3|9357.3|9352.3|23
1596501300000|2020-08-04 00:35:00|9357.6|9352.6|9359.1|9354.1|9359.3|9354.3|9356.2|9351.2|43
1596501600000|2020-08-04 00:40:00|9359|9354|9361.9|9356.9|9361.9|9356.9|9358.9|9353.9|16
1596501900000|2020-08-04 00:45:00|9361.7|9356.7|9360.3|9355.3|9362.2|9357.2|9360.2|9355.2|21
1596502200000|2020-08-04 00:50:00|9360.4|9355.4|9360.1|9355.1|9361.3|9356.3|9359.6|9354.6|11
1596502500000|2020-08-04 00:55:00|9360.2|9355.2|9361.6|9356.6|9361.9|9356.9|9359.6|9354.6|8
1596502800000|2020-08-04 01:00:00|9361.2|9356.2|9359.9|9354.9|9361.3|9356.3|9358.6|9353.6|36
1596503100000|2020-08-04 01:05:00|9359.6|9354.6|9359.1|9354.1|9359.9|9354.9|9358.6|9353.6|12
1596503400000|2020-08-04 01:10:00|9359.2|9354.2|9359.7|9354.7|9360.6|9355.6|9358.4|9353.4|38
1596503700000|2020-08-04 01:15:00|9359.6|9354.6|9357.6|9352.6|9360.4|9355.4|9357.5|9352.5|12
1596504000000|2020-08-04 01:20:00|9357.7|9352.7|9358.7|9353.7|9358.8|9353.8|9357.7|9352.7|17
1596504300000|2020-08-04 01:25:00|9358.8|9353.8|9359.9|9354.9|9360.1|9355.1|9358.1|9353.1|21
1596504600000|2020-08-04 01:30:00|9359.7|9354.7|9361.1|9356.1|9362.4|9357.4|9359.6|9354.6|32
1596504900000|2020-08-04 01:35:00|9361.2|9356.2|9359.1|9354.1|9362.3|9357.3|9358.7|9353.7|15
1596505200000|2020-08-04 01:40:00|9359|9354|9360.1|9355.1|9360.6|9355.6|9358.9|9353.9|5
1596505500000|2020-08-04 01:45:00|9360|9355|9359.6|9354.6|9360|9355|9358.5|9353.5|23
1596505800000|2020-08-04 01:50:00|9359.5|9354.5|9360.1|9355.1|9360.2|9355.2|9358.8|9353.8|7
1596506100000|2020-08-04 01:55:00|9360.2|9355.2|9358.8|9353.8|9360.7|9355.7|9358.2|9353.2|13
1596506400000|2020-08-04 02:00:00|9358.7|9353.7|9358.6|9353.6|9359.7|9354.7|9358.5|9353.5|6
1596506700000|2020-08-04 02:05:00|9358.5|9353.5|9358.1|9353.1|9358.6|9353.6|9357.7|9352.7|9
1596507000000|2020-08-04 02:10:00|9358|9353|9354.1|9349.1|9358.2|9353.2|9354.1|9349.1|22
1596507300000|2020-08-04 02:15:00|9354.2|9349.2|9354.8|9349.8|9355.7|9350.7|9354.2|9349.2|15
1596507600000|2020-08-04 02:20:00|9355.1|9350.1|9355.9|9350.9|9355.9|9350.9|9354.9|9349.9|3
1596507900000|2020-08-04 02:25:00|9356.1|9351.1|9354.4|9349.4|9356.1|9351.1|9354.2|9349.2|14
1596508200000|2020-08-04 02:30:00|9354.6|9349.6|9354.4|9349.4|9354.6|9349.6|9353.2|9348.2|41
1596508500000|2020-08-04 02:35:00|9354.3|9349.3|9351.5|9346.5|9354.3|9349.3|9351.5|9346.5|15
1596508800000|2020-08-04 02:40:00|9351|9346|9350|9345|9351.1|9346.1|9348.6|9343.6|46
1596509100000|2020-08-04 02:45:00|9350.1|9345.1|9349.6|9344.6|9351.1|9346.1|9348.7|9343.7|23
1596509400000|2020-08-04 02:50:00|9349.7|9344.7|9348.4|9343.4|9349.9|9344.9|9348.3|9343.3|11
1596509700000|2020-08-04 02:55:00|9348.3|9343.3|9349.6|9344.6|9349.7|9344.7|9348.3|9343.3|5
1596510000000|2020-08-04 03:00:00|9349.4|9344.4|9349.4|9344.4|9349.9|9344.9|9348.3|9343.3|20
1596510300000|2020-08-04 03:05:00|9349.3|9344.3|9349.4|9344.4|9349.6|9344.6|9347.9|9342.9|17
1596510600000|2020-08-04 03:10:00|9349.3|9344.3|9350.9|9345.9|9351.6|9346.6|9348.9|9343.9|39
1596510900000|2020-08-04 03:15:00|9351.1|9346.1|9353.3|9348.3|9353.3|9348.3|9350.9|9345.9|20
1596511200000|2020-08-04 03:20:00|9353.4|9348.4|9354.2|9349.2|9354.2|9349.2|9353.3|9348.3|18
1596511500000|2020-08-04 03:25:00|9354.3|9349.3|9354.6|9349.6|9354.7|9349.7|9353.6|9348.6|23
1596511800000|2020-08-04 03:30:00|9354.7|9349.7|9353.9|9348.9|9354.8|9349.8|9353.4|9348.4|8
1596512100000|2020-08-04 03:35:00|9354.1|9349.1|9353.1|9348.1|9354.4|9349.4|9352.8|9347.8|8
1596512400000|2020-08-04 03:40:00|9353.2|9348.2|9354.6|9349.6|9354.9|9349.9|9353.1|9348.1|2
1596512700000|2020-08-04 03:45:00|9354.7|9349.7|9354.2|9349.2|9355.3|9350.3|9354.1|9349.1|3
1596513000000|2020-08-04 03:50:00|9354.1|9349.1|9354.3|9349.3|9354.8|9349.8|9353.6|9348.6|10
1596513300000|2020-08-04 03:55:00|9354.4|9349.4|9353.4|9348.4|9355.1|9350.1|9353.4|9348.4|8
1596513600000|2020-08-04 04:00:00|9353.2|9348.2|9352.9|9347.9|9353.6|9348.6|9352.4|9347.4|13
1596513900000|2020-08-04 04:05:00|9352.8|9347.8|9352.4|9347.4|9353.6|9348.6|9352.1|9347.1|17
1596514200000|2020-08-04 04:10:00|9352.6|9347.6|9352.7|9347.7|9352.9|9347.9|9352.1|9347.1|10
1596514500000|2020-08-04 04:15:00|9352.6|9347.6|9352.3|9347.3|9353.3|9348.3|9351.9|9346.9|2
1596514800000|2020-08-04 04:20:00|9352.4|9347.4|9352.4|9347.4|9352.9|9347.9|9352.1|9347.1|3
1596515100000|2020-08-04 04:25:00|9352.3|9347.3|9353.4|9348.4|9353.4|9348.4|9351.6|9346.6|67
1596515400000|2020-08-04 04:30:00|9353.6|9348.6|9351|9346|9353.7|9348.7|9349.4|9344.4|47
1596515700000|2020-08-04 04:35:00|9350.9|9345.9|9350.3|9345.3|9352.2|9347.2|9350.2|9345.2|10
1596516000000|2020-08-04 04:40:00|9350.2|9345.2|9350.2|9345.2|9350.7|9345.7|9349.2|9344.2|4
1596516300000|2020-08-04 04:45:00|9349.7|9344.7|9349.2|9344.2|9350.1|9345.1|9349.2|9344.2|5
1596516600000|2020-08-04 04:50:00|9349.3|9344.3|9349.6|9344.6|9349.9|9344.9|9349.2|9344.2|18
1596516900000|2020-08-04 04:55:00|9349.5|9344.5|9348.7|9343.7|9350.1|9345.1|9348.2|9343.2|15
1596517200000|2020-08-04 05:00:00|9348.5|9343.5|9347.5|9342.5|9348.6|9343.6|9346.2|9341.2|54
1596517500000|2020-08-04 05:05:00|9347.4|9342.4|9350.1|9345.1|9350.1|9345.1|9347.4|9342.4|25
1596517800000|2020-08-04 05:10:00|9350|9345|9352.4|9347.4|9352.4|9347.4|9349.6|9344.6|3
1596518100000|2020-08-04 05:15:00|9352.6|9347.6|9352.8|9347.8|9353.1|9348.1|9352|9347|10
1596518400000|2020-08-04 05:20:00|9353.1|9348.1|9353.3|9348.3|9353.6|9348.6|9352.6|9347.6|8
1596518700000|2020-08-04 05:25:00|9353.2|9348.2|9352.8|9347.8|9354.1|9349.1|9351.7|9346.7|6
1596519000000|2020-08-04 05:30:00|9352.9|9347.9|9355.6|9350.6|9356|9351|9352.7|9347.7|25
1596519300000|2020-08-04 05:35:00|9355.7|9350.7|9356.1|9351.1|9356.1|9351.1|9355|9350|6
1596519600000|2020-08-04 05:40:00|9356.2|9351.2|9355.8|9350.8|9356.2|9351.2|9355.2|9350.2|8
1596519900000|2020-08-04 05:45:00|9355.7|9350.7|9353.6|9348.6|9355.8|9350.8|9352.6|9347.6|3
1596520200000|2020-08-04 05:50:00|9353.5|9348.5|9352.4|9347.4|9353.6|9348.6|9352.4|9347.4|31
1596520500000|2020-08-04 05:55:00|9352.2|9347.2|9352.6|9347.6|9353.4|9348.4|9348.7|9343.7|44
1596520800000|2020-08-04 06:00:00|9352.7|9347.7|9353|9348|9354.5|9349.5|9350.9|9345.9|37
1596521100000|2020-08-04 06:05:00|9352.9|9347.9|9354.7|9349.7|9354.7|9349.7|9352.9|9347.9|29
1596521400000|2020-08-04 06:10:00|9354.8|9349.8|9351|9346|9355.1|9350.1|9350.7|9345.7|48
1596521700000|2020-08-04 06:15:00|9351.2|9346.2|9349.9|9344.9|9352.7|9347.7|9349.2|9344.2|47
1596522000000|2020-08-04 06:20:00|9349.7|9344.7|9349.7|9344.7|9350.5|9345.5|9348.7|9343.7|8
1596522300000|2020-08-04 06:25:00|9349.9|9344.9|9346.9|9341.9|9351.4|9346.4|9346.4|9341.4|34
1596522600000|2020-08-04 06:30:00|9347|9342|9346.7|9341.7|9348|9343|9346.1|9341.1|24
1596522900000|2020-08-04 06:35:00|9346.6|9341.6|9344.4|9339.4|9346.7|9341.7|9344.1|9339.1|75
1596523200000|2020-08-04 06:40:00|9344.6|9339.6|9347.1|9342.1|9348.4|9343.4|9344.6|9339.6|26
1596523500000|2020-08-04 06:45:00|9347|9342|9351.6|9346.6|9351.9|9346.9|9346.1|9341.1|20
1596523800000|2020-08-04 06:50:00|9351.4|9346.4|9346.5|9341.5|9351.9|9346.9|9345.4|9340.4|31
1596524100000|2020-08-04 06:55:00|9346.6|9341.6|9345|9340|9346.9|9341.9|9343.2|9338.2|40
1596524400000|2020-08-04 07:00:00|9345.2|9340.2|9340.9|9335.9|9348.2|9343.2|9339.9|9334.9|156
1596524700000|2020-08-04 07:05:00|9340.7|9335.7|9344.9|9339.9|9346.5|9341.5|9339.9|9334.9|60
1596525000000|2020-08-04 07:10:00|9345|9340|9341.4|9336.4|9346.7|9341.7|9339.9|9334.9|65
1596525300000|2020-08-04 07:15:00|9341.1|9336.1|9339.1|9334.1|9342.4|9337.4|9336.5|9331.5|84
1596525600000|2020-08-04 07:20:00|9339|9334|9335.7|9330.7|9339.9|9334.9|9334.9|9329.9|70
1596525900000|2020-08-04 07:25:00|9335.6|9330.6|9333.7|9328.7|9336|9331|9333.1|9328.1|100
1596526200000|2020-08-04 07:30:00|9333.8|9328.8|9331.5|9326.5|9334.3|9329.3|9330.5|9325.5|134
1596526500000|2020-08-04 07:35:00|9331.3|9326.3|9330.1|9325.1|9331.9|9326.9|9328.9|9323.9|136
1596526800000|2020-08-04 07:40:00|9329.9|9324.9|9328.9|9323.9|9330.9|9325.9|9327.5|9322.5|129
1596527100000|2020-08-04 07:45:00|9329|9324|9334.2|9329.2|9334.2|9329.2|9328.4|9323.4|67
1596527400000|2020-08-04 07:50:00|9334.3|9329.3|9337.4|9332.4|9337.6|9332.6|9333.9|9328.9|43
1596527700000|2020-08-04 07:55:00|9337.2|9332.2|9338.3|9333.3|9340.2|9335.2|9337|9332|55
1596528000000|2020-08-04 08:00:00|9338.2|9333.2|9334.6|9329.6|9339.9|9334.9|9334.3|9329.3|29
1596528300000|2020-08-04 08:05:00|9334.7|9329.7|9340.4|9335.4|9340.8|9335.8|9333.9|9328.9|83
1596528600000|2020-08-04 08:10:00|9340.6|9335.6|9338.6|9333.6|9340.8|9335.8|9337.5|9332.5|29
1596528900000|2020-08-04 08:15:00|9338.7|9333.7|9341.7|9336.7|9342.6|9337.6|9336.7|9331.7|64
1596529200000|2020-08-04 08:20:00|9341.8|9336.8|9342.8|9337.8|9344.3|9339.3|9340.2|9335.2|50
1596529500000|2020-08-04 08:25:00|9342.9|9337.9|9344.2|9339.2|9345.3|9340.3|9338.8|9333.8|145
1596529800000|2020-08-04 08:30:00|9344.3|9339.3|9350.6|9345.6|9350.9|9345.9|9343.9|9338.9|159
1596530100000|2020-08-04 08:35:00|9350.5|9345.5|9346.4|9341.4|9351.7|9346.7|9346.4|9341.4|88
1596530400000|2020-08-04 08:40:00|9346.5|9341.5|9344.4|9339.4|9346.7|9341.7|9343.4|9338.4|149
1596530700000|2020-08-04 08:45:00|9344.3|9339.3|9341.7|9336.7|9344.3|9339.3|9340.7|9335.7|45
1596531000000|2020-08-04 08:50:00|9341.8|9336.8|9339.4|9334.4|9342.2|9337.2|9339|9334|69
1596531300000|2020-08-04 08:55:00|9339.1|9334.1|9337.4|9332.4|9341.4|9336.4|9335.4|9330.4|52
1596531600000|2020-08-04 09:00:00|9337.2|9332.2|9335.7|9330.7|9337.4|9332.4|9334.1|9329.1|93
1596531900000|2020-08-04 09:05:00|9335.8|9330.8|9336.9|9331.9|9337.5|9332.5|9332.6|9327.6|44
1596532200000|2020-08-04 09:10:00|9336.8|9331.8|9335.7|9330.7|9337.7|9332.7|9335.2|9330.2|27
1596532500000|2020-08-04 09:15:00|9335.6|9330.6|9335.7|9330.7|9336.3|9331.3|9334.2|9329.2|18
1596532800000|2020-08-04 09:20:00|9335.6|9330.6|9333.3|9328.3|9335.7|9330.7|9330.7|9325.7|44
1596533100000|2020-08-04 09:25:00|9333.4|9328.4|9333.3|9328.3|9334.2|9329.2|9332.1|9327.1|17
1596533400000|2020-08-04 09:30:00|9333.4|9328.4|9329.7|9324.7|9334.2|9329.2|9328.2|9323.2|83
1596533700000|2020-08-04 09:35:00|9329.8|9324.8|9334.1|9329.1|9335.4|9330.4|9329.7|9324.7|47
1596534000000|2020-08-04 09:40:00|9334.2|9329.2|9333.1|9328.1|9335.1|9330.1|9332.7|9327.7|16
1596534300000|2020-08-04 09:45:00|9333.2|9328.2|9334.8|9329.8|9336.6|9331.6|9331.7|9326.7|29
1596534600000|2020-08-04 09:50:00|9334.9|9329.9|9337.4|9332.4|9337.6|9332.6|9334.9|9329.9|13
1596534900000|2020-08-04 09:55:00|9337.6|9332.6|9338|9333|9338.6|9333.6|9336.2|9331.2|31
1596535200000|2020-08-04 10:00:00|9338.1|9333.1|9338.1|9333.1|9339.1|9334.1|9337.4|9332.4|42
1596535500000|2020-08-04 10:05:00|9338.3|9333.3|9341.9|9336.9|9342.5|9337.5|9337.4|9332.4|38
1596535800000|2020-08-04 10:10:00|9342|9337|9342.1|9337.1|9342.9|9337.9|9339.5|9334.5|26
1596536100000|2020-08-04 10:15:00|9342.2|9337.2|9344.6|9339.6|9345.3|9340.3|9341.8|9336.8|48
1596536400000|2020-08-04 10:20:00|9344.7|9339.7|9340.9|9335.9|9345.1|9340.1|9339.7|9334.7|38
1596536700000|2020-08-04 10:25:00|9341.2|9336.2|9341.9|9336.9|9342.8|9337.8|9340.4|9335.4|26
1596537000000|2020-08-04 10:30:00|9341.4|9336.4|9345|9340|9345.2|9340.2|9341.4|9336.4|34
1596537300000|2020-08-04 10:35:00|9345.1|9340.1|9349.9|9344.9|9350.2|9345.2|9344.8|9339.8|69
1596537600000|2020-08-04 10:40:00|9349.6|9344.6|9349.7|9344.7|9349.9|9344.9|9347.5|9342.5|32
1596537900000|2020-08-04 10:45:00|9349.9|9344.9|9350.2|9345.2|9350.7|9345.7|9348.4|9343.4|24
1596538200000|2020-08-04 10:50:00|9350.3|9345.3|9354.2|9349.2|9355.1|9350.1|9349.4|9344.4|81
1596538500000|2020-08-04 10:55:00|9354.4|9349.4|9354.4|9349.4|9356.2|9351.2|9353.2|9348.2|73
1596538800000|2020-08-04 11:00:00|9354.5|9349.5|9356.6|9351.6|9357.2|9352.2|9354.4|9349.4|92
1596539100000|2020-08-04 11:05:00|9356.8|9351.8|9352.6|9347.6|9357.1|9352.1|9352.4|9347.4|49
1596539400000|2020-08-04 11:10:00|9352.7|9347.7|9353.7|9348.7|9354.7|9349.7|9351.9|9346.9|64
1596539700000|2020-08-04 11:15:00|9353.6|9348.6|9357.1|9352.1|9359.3|9354.3|9352.1|9347.1|140
1596540000000|2020-08-04 11:20:00|9357.2|9352.2|9355.9|9350.9|9360.1|9355.1|9355.4|9350.4|58
1596540300000|2020-08-04 11:25:00|9356|9351|9355|9350|9356.6|9351.6|9354.3|9349.3|85
1596540600000|2020-08-04 11:30:00|9354.9|9349.9|9361.6|9356.6|9362.4|9357.4|9354.9|9349.9|65
1596540900000|2020-08-04 11:35:00|9361.5|9356.5|9361.9|9356.9|9363.5|9358.5|9360.6|9355.6|100
1596541200000|2020-08-04 11:40:00|9361.8|9356.8|9361.6|9356.6|9362.8|9357.8|9360.8|9355.8|30
1596541500000|2020-08-04 11:45:00|9361.7|9356.7|9363.7|9358.7|9363.7|9358.7|9359.6|9354.6|31
1596541800000|2020-08-04 11:50:00|9363.9|9358.9|9360.5|9355.5|9365|9360|9359.8|9354.8|52
1596542100000|2020-08-04 11:55:00|9360.4|9355.4|9360.6|9355.6|9361.5|9356.5|9359|9354|87
1596542400000|2020-08-04 12:00:00|9360.7|9355.7|9364.2|9359.2|9365|9360|9358.8|9353.8|62
1596542700000|2020-08-04 12:05:00|9364.1|9359.1|9361.6|9356.6|9364.9|9359.9|9360.9|9355.9|59
1596543000000|2020-08-04 12:10:00|9361.5|9356.5|9358.1|9353.1|9361.6|9356.6|9357.4|9352.4|56
1596543300000|2020-08-04 12:15:00|9357.9|9352.9|9354.9|9349.9|9358.7|9353.7|9354.9|9349.9|36
1596543600000|2020-08-04 12:20:00|9355.1|9350.1|9357.4|9352.4|9357.4|9352.4|9354.3|9349.3|26
1596543900000|2020-08-04 12:25:00|9357|9352|9361.9|9356.9|9362.9|9357.9|9356.6|9351.6|71
1596544200000|2020-08-04 12:30:00|9362|9357|9363.4|9358.4|9364.7|9359.7|9360.3|9355.3|67
1596544500000|2020-08-04 12:35:00|9363.5|9358.5|9363.4|9358.4|9366|9361|9362.9|9357.9|40
1596544800000|2020-08-04 12:40:00|9363.1|9358.1|9370.5|9365.5|9374.7|9369.7|9362.8|9357.8|396
1596545100000|2020-08-04 12:45:00|9370.6|9365.6|9373.4|9368.4|9373.8|9368.8|9370.4|9365.4|231
1596545400000|2020-08-04 12:50:00|9373.2|9368.2|9381.1|9376.1|9384.5|9379.5|9372.3|9367.3|443
1596545700000|2020-08-04 12:55:00|9381.4|9376.4|9381.6|9376.6|9384.6|9379.6|9379.3|9374.3|212
1596546000000|2020-08-04 13:00:00|9381.4|9376.4|9377|9372|9381.4|9376.4|9377|9372|170
1596546300000|2020-08-04 13:05:00|9376.9|9371.9|9379.6|9374.6|9383.1|9378.1|9376.9|9371.9|100
1596546600000|2020-08-04 13:10:00|9379.7|9374.7|9377.6|9372.6|9380.6|9375.6|9377.3|9372.3|63
1596546900000|2020-08-04 13:15:00|9377.7|9372.7|9378.7|9373.7|9381.2|9376.2|9376.8|9371.8|82
1596547200000|2020-08-04 13:20:00|9378.5|9373.5|9382.3|9377.3|9382.6|9377.6|9377.7|9372.7|50
1596547500000|2020-08-04 13:25:00|9382.5|9377.5|9381.8|9376.8|9384.1|9379.1|9381.1|9376.1|218
1596547800000|2020-08-04 13:30:00|9381.7|9376.7|9374.5|9369.5|9381.7|9376.7|9374|9369|254
1596548100000|2020-08-04 13:35:00|9374.4|9369.4|9380.7|9375.7|9382.1|9377.1|9374.4|9369.4|156
1596548400000|2020-08-04 13:40:00|9380.2|9375.2|9376.5|9371.5|9380.8|9375.8|9376.1|9371.1|143
1596548700000|2020-08-04 13:45:00|9376.6|9371.6|9376.6|9371.6|9379.5|9374.5|9374.8|9369.8|136
1596549000000|2020-08-04 13:50:00|9376.7|9371.7|9381.2|9376.2|9383|9378|9376.6|9371.6|204
1596549300000|2020-08-04 13:55:00|9381.4|9376.4|9381|9376|9382.9|9377.9|9378.6|9373.6|141
1596549600000|2020-08-04 14:00:00|9381.1|9376.1|9374.3|9369.3|9381.3|9376.3|9374.1|9369.1|240
1596549900000|2020-08-04 14:05:00|9374.2|9369.2|9369|9364|9375.5|9370.5|9368.3|9363.3|417
1596550200000|2020-08-04 14:10:00|9369.1|9364.1|9372.4|9367.4|9373.3|9368.3|9368.7|9363.7|181
1596550500000|2020-08-04 14:15:00|9372.1|9367.1|9368.9|9363.9|9373.9|9368.9|9368.5|9363.5|106
1596550800000|2020-08-04 14:20:00|9369|9364|9366.6|9361.6|9369.6|9364.6|9365.9|9360.9|128
1596551100000|2020-08-04 14:25:00|9366.5|9361.5|9365.6|9360.6|9367.6|9362.6|9364.6|9359.6|88
1596551400000|2020-08-04 14:30:00|9366|9361|9365.9|9360.9|9369.5|9364.5|9365.1|9360.1|91
1596551700000|2020-08-04 14:35:00|9365.6|9360.6|9362.3|9357.3|9367|9362|9361.1|9356.1|141
1596552000000|2020-08-04 14:40:00|9362.2|9357.2|9355.7|9350.7|9362.2|9357.2|9353.6|9348.6|207
1596552300000|2020-08-04 14:45:00|9356.1|9351.1|9351.7|9346.7|9357.1|9352.1|9351.6|9346.6|168
1596552600000|2020-08-04 14:50:00|9351.6|9346.6|9353.6|9348.6|9354.6|9349.6|9350.6|9345.6|186
1596552900000|2020-08-04 14:55:00|9353.5|9348.5|9356.5|9351.5|9359.3|9354.3|9353.1|9348.1|160
1596553200000|2020-08-04 15:00:00|9356.6|9351.6|9359|9354|9359.2|9354.2|9354.8|9349.8|118
1596553500000|2020-08-04 15:05:00|9359.1|9354.1|9357.3|9352.3|9360.1|9355.1|9356.8|9351.8|104
1596553800000|2020-08-04 15:10:00|9357.2|9352.2|9352.1|9347.1|9359.6|9354.6|9352.1|9347.1|69
1596554100000|2020-08-04 15:15:00|9352.3|9347.3|9347.2|9342.2|9353|9348|9346.6|9341.6|242
1596554400000|2020-08-04 15:20:00|9347.3|9342.3|9347.1|9342.1|9348.5|9343.5|9345.1|9340.1|136
1596554700000|2020-08-04 15:25:00|9347.2|9342.2|9348.3|9343.3|9349|9344|9345.7|9340.7|93
1596555000000|2020-08-04 15:30:00|9348.6|9343.6|9346.7|9341.7|9349|9344|9346|9341|171
1596555300000|2020-08-04 15:35:00|9346.8|9341.8|9347.1|9342.1|9348.6|9343.6|9346.1|9341.1|130
1596555600000|2020-08-04 15:40:00|9347|9342|9347.2|9342.2|9350.1|9345.1|9345.1|9340.1|70
1596555900000|2020-08-04 15:45:00|9347.1|9342.1|9349.5|9344.5|9349.6|9344.6|9347.1|9342.1|157
1596556200000|2020-08-04 15:50:00|9349.6|9344.6|9347.8|9342.8|9349.7|9344.7|9346.3|9341.3|38
1596556500000|2020-08-04 15:55:00|9347.7|9342.7|9350.9|9345.9|9351.6|9346.6|9347.7|9342.7|27
1596556800000|2020-08-04 16:00:00|9350.7|9345.7|9347.6|9342.6|9351.2|9346.2|9345.7|9340.7|44
1596557100000|2020-08-04 16:05:00|9347.5|9342.5|9346.6|9341.6|9349.1|9344.1|9345.7|9340.7|30
1596557400000|2020-08-04 16:10:00|9346.5|9341.5|9346.7|9341.7|9349.6|9344.6|9346.2|9341.2|24
1596557700000|2020-08-04 16:15:00|9347.1|9342.1|9343.6|9338.6|9348.1|9343.1|9342.9|9337.9|111
1596558000000|2020-08-04 16:20:00|9343.5|9338.5|9346.6|9341.6|9347.6|9342.6|9343.2|9338.2|51
1596558300000|2020-08-04 16:25:00|9346.7|9341.7|9346.1|9341.1|9347.1|9342.1|9344.7|9339.7|41
1596558600000|2020-08-04 16:30:00|9346.2|9341.2|9347.3|9342.3|9348.1|9343.1|9346.2|9341.2|91
1596558900000|2020-08-04 16:35:00|9347.5|9342.5|9346.7|9341.7|9348.1|9343.1|9345.2|9340.2|51
1596559200000|2020-08-04 16:40:00|9346.6|9341.6|9347.2|9342.2|9348.2|9343.2|9346.2|9341.2|26
1596559500000|2020-08-04 16:45:00|9347.1|9342.1|9346.1|9341.1|9348.5|9343.5|9345.7|9340.7|94
1596559800000|2020-08-04 16:50:00|9346.2|9341.2|9344|9339|9347.1|9342.1|9343.7|9338.7|27
1596560100000|2020-08-04 16:55:00|9344.1|9339.1|9342.7|9337.7|9345.5|9340.5|9342.7|9337.7|94
1596560400000|2020-08-04 17:00:00|9343|9338|9343.6|9338.6|9344|9339|9341.6|9336.6|79
1596560700000|2020-08-04 17:05:00|9343.5|9338.5|9341.2|9336.2|9343.6|9338.6|9340.5|9335.5|96
1596561000000|2020-08-04 17:10:00|9341.3|9336.3|9340.1|9335.1|9341.7|9336.7|9339.6|9334.6|47
1596561300000|2020-08-04 17:15:00|9340.2|9335.2|9340.1|9335.1|9341.5|9336.5|9338.8|9333.8|142
1596561600000|2020-08-04 17:20:00|9340|9335|9341.6|9336.6|9341.6|9336.6|9339.1|9334.1|27
1596561900000|2020-08-04 17:25:00|9341.5|9336.5|9340.5|9335.5|9343|9338|9340.2|9335.2|84
1596562200000|2020-08-04 17:30:00|9340.3|9335.3|9339.2|9334.2|9341|9336|9338.7|9333.7|48
1596562500000|2020-08-04 17:35:00|9339.5|9334.5|9337.3|9332.3|9339.6|9334.6|9337.2|9332.2|51
1596562800000|2020-08-04 17:40:00|9337.5|9332.5|9338.1|9333.1|9338.7|9333.7|9336.7|9331.7|20
1596563100000|2020-08-04 17:45:00|9338.2|9333.2|9340|9335|9340.2|9335.2|9338.1|9333.1|42
1596563400000|2020-08-04 17:50:00|9339.7|9334.7|9340.7|9335.7|9341.5|9336.5|9339.6|9334.6|94
1596563700000|2020-08-04 17:55:00|9340.8|9335.8|9340.7|9335.7|9341.7|9336.7|9340.2|9335.2|21
1596564000000|2020-08-04 18:00:00|9340.8|9335.8|9335.1|9330.1|9341|9336|9334.6|9329.6|139
1596564300000|2020-08-04 18:05:00|9335.2|9330.2|9338.7|9333.7|9339|9334|9335.2|9330.2|41
1596564600000|2020-08-04 18:10:00|9338.6|9333.6|9338.2|9333.2|9339.7|9334.7|9338.2|9333.2|10
1596564900000|2020-08-04 18:15:00|9338.1|9333.1|9339.5|9334.5|9340.2|9335.2|9338.1|9333.1|47
1596565200000|2020-08-04 18:20:00|9339.6|9334.6|9340.3|9335.3|9340.7|9335.7|9339.2|9334.2|36
1596565500000|2020-08-04 18:25:00|9340.2|9335.2|9341.7|9336.7|9342.5|9337.5|9340.2|9335.2|31
1596565800000|2020-08-04 18:30:00|9341.8|9336.8|9345.5|9340.5|9345.7|9340.7|9341.8|9336.8|78
1596566100000|2020-08-04 18:35:00|9345.6|9340.6|9345|9340|9345.7|9340.7|9344.1|9339.1|30
1596566400000|2020-08-04 18:40:00|9344.8|9339.8|9343.1|9338.1|9345.1|9340.1|9342.2|9337.2|19
1596566700000|2020-08-04 18:45:00|9342.8|9337.8|9341.2|9336.2|9343.1|9338.1|9341.2|9336.2|37
1596567000000|2020-08-04 18:50:00|9341.6|9336.6|9341.7|9336.7|9343.1|9338.1|9341.2|9336.2|44
1596567300000|2020-08-04 18:55:00|9341.8|9336.8|9340.3|9335.3|9341.8|9336.8|9339.1|9334.1|282
1596567600000|2020-08-04 19:00:00|9340.6|9335.6|9338.1|9333.1|9340.6|9335.6|9338|9333|58
1596567900000|2020-08-04 19:05:00|9338.2|9333.2|9333.7|9328.7|9339.2|9334.2|9333.7|9328.7|120
1596568200000|2020-08-04 19:10:00|9333.8|9328.8|9331.3|9326.3|9334.6|9329.6|9330.2|9325.2|62
1596568500000|2020-08-04 19:15:00|9331.2|9326.2|9332|9327|9332.5|9327.5|9330.7|9325.7|27
1596568800000|2020-08-04 19:20:00|9332.1|9327.1|9331.2|9326.2|9333.1|9328.1|9331|9326|35
1596569100000|2020-08-04 19:25:00|9331.1|9326.1|9331.4|9326.4|9332.8|9327.8|9331|9326|19
1596569400000|2020-08-04 19:30:00|9331.2|9326.2|9328.2|9323.2|9331.2|9326.2|9328.2|9323.2|108
1596569700000|2020-08-04 19:35:00|9328.3|9323.3|9326.8|9321.8|9328.3|9323.3|9326.7|9321.7|46
1596570000000|2020-08-04 19:40:00|9326.7|9321.7|9326.6|9321.6|9327.5|9322.5|9326.2|9321.2|53
1596570300000|2020-08-04 19:45:00|9326.7|9321.7|9326.1|9321.1|9327.6|9322.6|9325.8|9320.8|42
1596570600000|2020-08-04 19:50:00|9326|9321|9325.7|9320.7|9326.8|9321.8|9325.5|9320.5|65
1596570900000|2020-08-04 19:55:00|9325.6|9320.6|9325.2|9320.2|9326.5|9321.5|9324.7|9319.7|98
1596571200000|2020-08-04 20:00:00|9325.3|9320.3|9326.7|9321.7|9328.1|9323.1|9325.2|9320.2|25
1596571500000|2020-08-04 20:05:00|9327|9322|9329.2|9324.2|9329.3|9324.3|9327|9322|16
1596571800000|2020-08-04 20:10:00|9329.3|9324.3|9328.6|9323.6|9329.3|9324.3|9328|9323|24
1596572100000|2020-08-04 20:15:00|9328.7|9323.7|9330.1|9325.1|9330.3|9325.3|9328.4|9323.4|18
1596572400000|2020-08-04 20:20:00|9330.5|9325.5|9330.2|9325.2|9330.7|9325.7|9329.7|9324.7|19
1596572700000|2020-08-04 20:25:00|9330.3|9325.3|9330.5|9325.5|9331.1|9326.1|9330.2|9325.2|27
1596573000000|2020-08-04 20:30:00|9330.3|9325.3|9330.8|9325.8|9331.7|9326.7|9330.3|9325.3|16
1596573300000|2020-08-04 20:35:00|9331|9326|9331.6|9326.6|9331.6|9326.6|9331|9326|9
1596573600000|2020-08-04 20:40:00|9331.4|9326.4|9330.3|9325.3|9331.4|9326.4|9330.2|9325.2|41
1596573900000|2020-08-04 20:45:00|9330.5|9325.5|9328.7|9323.7|9330.8|9325.8|9328.7|9323.7|15
1596574200000|2020-08-04 20:50:00|9328.2|9323.2|9327|9322|9328.6|9323.6|9326.8|9321.8|17
1596574500000|2020-08-04 20:55:00|9327.1|9322.1|9329.1|9324.1|9329.8|9324.1|9326.6|9321.6|28
1596585600000|2020-08-05 00:00:00|9318|9313|9318|9313|9318.3|9313.3|9315.7|9310.7|197
1596585900000|2020-08-05 00:05:00|9317.9|9312.9|9318.9|9313.9|9321.2|9316.2|9317.9|9312.9|31
1596586200000|2020-08-05 00:10:00|9319.1|9314.1|9321.2|9316.2|9321.4|9316.4|9319.1|9314.1|21
1596586500000|2020-08-05 00:15:00|9321.1|9316.1|9320.6|9315.6|9321.5|9316.5|9319.6|9314.6|53
1596586800000|2020-08-05 00:20:00|9320.7|9315.7|9320.5|9315.5|9320.7|9315.7|9318.9|9313.9|18
1596587100000|2020-08-05 00:25:00|9320.6|9315.6|9322.1|9317.1|9322.6|9317.6|9320.5|9315.5|28
1596587400000|2020-08-05 00:30:00|9322.2|9317.2|9325.7|9320.7|9326.2|9321.2|9322.2|9317.2|43
1596587700000|2020-08-05 00:35:00|9325.8|9320.8|9324.5|9319.5|9326.5|9321.5|9324.3|9319.3|18
1596588000000|2020-08-05 00:40:00|9324.3|9319.3|9324.2|9319.2|9325.7|9320.7|9323.2|9318.2|12
1596588300000|2020-08-05 00:45:00|9324.3|9319.3|9321.7|9316.7|9324.5|9319.5|9321.7|9316.7|10
1596588600000|2020-08-05 00:50:00|9322|9317|9320.4|9315.4|9322.5|9317.5|9319.2|9314.2|9
1596588900000|2020-08-05 00:55:00|9320.2|9315.2|9319.5|9314.5|9320.3|9315.3|9318.5|9313.5|9
1596589200000|2020-08-05 01:00:00|9319.4|9314.4|9318.2|9313.2|9319.4|9314.4|9317|9312|25
1596589500000|2020-08-05 01:05:00|9318|9313|9320.6|9315.6|9320.7|9315.7|9317.5|9312.5|13
1596589800000|2020-08-05 01:10:00|9320.5|9315.5|9321.2|9316.2|9322|9317|9319.7|9314.7|29
1596590100000|2020-08-05 01:15:00|9321.3|9316.3|9320.2|9315.2|9321.7|9316.7|9319.5|9314.5|23
1596590400000|2020-08-05 01:20:00|9320.1|9315.1|9319.4|9314.4|9320.6|9315.6|9318.9|9313.9|16
1596590700000|2020-08-05 01:25:00|9319.5|9314.5|9316.9|9311.9|9319.7|9314.7|9315.9|9310.9|71
1596591000000|2020-08-05 01:30:00|9316.7|9311.7|9317.4|9312.4|9317.7|9312.7|9315.8|9310.8|23
1596591300000|2020-08-05 01:35:00|9317.5|9312.5|9318.2|9313.2|9318.5|9313.5|9317|9312|16
1596591600000|2020-08-05 01:40:00|9318.3|9313.3|9316.2|9311.2|9319.3|9314.3|9316.2|9311.2|6
1596591900000|2020-08-05 01:45:00|9316.5|9311.5|9317.2|9312.2|9317.6|9312.6|9316|9311|35
1596592200000|2020-08-05 01:50:00|9317.5|9312.5|9317.2|9312.2|9318.1|9313.1|9316.7|9311.7|13
1596592500000|2020-08-05 01:55:00|9317.3|9312.3|9318.5|9313.5|9318.6|9313.6|9316.2|9311.2|20
1596592800000|2020-08-05 02:00:00|9318.6|9313.6|9321|9316|9321|9316|9317.7|9312.7|22
1596593100000|2020-08-05 02:05:00|9321.1|9316.1|9320.5|9315.5|9321.1|9316.1|9319.7|9314.7|29
1596593400000|2020-08-05 02:10:00|9320.6|9315.6|9319.3|9314.3|9320.6|9315.6|9318.7|9313.7|20
1596593700000|2020-08-05 02:15:00|9319.5|9314.5|9319.7|9314.7|9320.5|9315.5|9318.2|9313.2|48
1596594000000|2020-08-05 02:20:00|9319.6|9314.6|9318.2|9313.2|9319.6|9314.6|9318.2|9313.2|16
1596594300000|2020-08-05 02:25:00|9318.1|9313.1|9317.2|9312.2|9318.5|9313.5|9316.8|9311.8|14
1596594600000|2020-08-05 02:30:00|9317.1|9312.1|9316.6|9311.6|9317.5|9312.5|9316.1|9311.1|32
1596594900000|2020-08-05 02:35:00|9316.3|9311.3|9316|9311|9317.1|9312.1|9315.5|9310.5|16
1596595200000|2020-08-05 02:40:00|9316.1|9311.1|9313.8|9308.8|9316.6|9311.6|9311.7|9306.7|140
1596595500000|2020-08-05 02:45:00|9314|9309|9313.2|9308.2|9314.3|9309.3|9313|9308|20
1596595800000|2020-08-05 02:50:00|9313.3|9308.3|9312.7|9307.7|9313.8|9308.8|9311.6|9306.6|24
1596596100000|2020-08-05 02:55:00|9312.6|9307.6|9312.7|9307.7|9313.2|9308.2|9311.7|9306.7|20
1596596400000|2020-08-05 03:00:00|9312.6|9307.6|9313.6|9308.6|9313.8|9308.8|9312.2|9307.2|17
1596596700000|2020-08-05 03:05:00|9313.7|9308.7|9314.6|9309.6|9314.6|9309.6|9312.2|9307.2|12
1596597000000|2020-08-05 03:10:00|9314.5|9309.5|9315.3|9310.3|9315.5|9310.5|9313.7|9308.7|7
1596597300000|2020-08-05 03:15:00|9315.2|9310.2|9316.1|9311.1|9316.6|9311.6|9315|9310|18
1596597600000|2020-08-05 03:20:00|9316.2|9311.2|9317.1|9312.1|9317.2|9312.2|9315.2|9310.2|14
1596597900000|2020-08-05 03:25:00|9317.2|9312.2|9317|9312|9317.2|9312.2|9315.4|9310.4|6
1596598200000|2020-08-05 03:30:00|9316.8|9311.8|9316.2|9311.2|9317|9312|9315.8|9310.8|9
1596598500000|2020-08-05 03:35:00|9316.1|9311.1|9316.1|9311.1|9316.7|9311.7|9315.7|9310.7|3
1596598800000|2020-08-05 03:40:00|9316|9311|9315|9310|9316.3|9311.3|9314.6|9309.6|6
1596599100000|2020-08-05 03:45:00|9315.1|9310.1|9316|9311|9316.3|9311.3|9314.8|9309.8|10
1596599400000|2020-08-05 03:50:00|9315.9|9310.9|9314.9|9309.9|9315.9|9310.9|9314.9|9309.9|11
1596599700000|2020-08-05 03:55:00|9315|9310|9314.7|9309.7|9315.4|9310.4|9314.1|9309.1|80
1596600000000|2020-08-05 04:00:00|9314.4|9309.4|9314|9309|9314.4|9309.4|9313.8|9308.8|16
1596600300000|2020-08-05 04:05:00|9313.9|9308.9|9313.6|9308.6|9314|9309|9313|9308|8
1596600600000|2020-08-05 04:10:00|9313.7|9308.7|9313.1|9308.1|9314.4|9309.4|9313|9308|9
1596600900000|2020-08-05 04:15:00|9313|9308|9313.4|9308.4|9313.6|9308.6|9312.9|9307.9|5
1596601200000|2020-08-05 04:20:00|9313.7|9308.7|9313.7|9308.7|9313.9|9308.9|9313.2|9308.2|9
1596601500000|2020-08-05 04:25:00|9313.9|9308.9|9314.6|9309.6|9315|9310|9313.4|9308.4|26
1596601800000|2020-08-05 04:30:00|9314.5|9309.5|9315|9310|9315.1|9310.1|9314.5|9309.5|8
1596602100000|2020-08-05 04:35:00|9314.9|9309.9|9313.9|9308.9|9314.9|9309.9|9313.9|9308.9|5
1596602400000|2020-08-05 04:40:00|9314|9309|9313.7|9308.7|9314.5|9309.5|9313.5|9308.5|4
1596602700000|2020-08-05 04:45:00|9313.5|9308.5|9312.6|9307.6|9313.9|9308.9|9312.5|9307.5|3
1596603000000|2020-08-05 04:50:00|9312.7|9307.7|9312.6|9307.6|9313.1|9308.1|9312.5|9307.5|0
1596603300000|2020-08-05 04:55:00|9312.5|9307.5|9312.6|9307.6|9312.7|9307.7|9312.2|9307.2|10
1596603600000|2020-08-05 05:00:00|9312.5|9307.5|9313|9308|9313.1|9308.1|9312.3|9307.3|15
1596603900000|2020-08-05 05:05:00|9313.1|9308.1|9313.2|9308.2|9314|9309|9313|9308|1
1596604200000|2020-08-05 05:10:00|9313.1|9308.1|9313.4|9308.4|9313.9|9308.9|9313|9308|5
1596604500000|2020-08-05 05:15:00|9313.2|9308.2|9312.5|9307.5|9313.4|9308.4|9312.5|9307.5|5
1596604800000|2020-08-05 05:20:00|9312.6|9307.6|9314.7|9309.7|9314.7|9309.7|9312.6|9307.6|10
1596605100000|2020-08-05 05:25:00|9314.9|9309.9|9315.7|9310.7|9315.8|9310.8|9314.9|9309.9|6
1596605400000|2020-08-05 05:30:00|9315.9|9310.9|9315.9|9310.9|9316.2|9311.2|9314.9|9309.9|33
1596605700000|2020-08-05 05:35:00|9316|9311|9316.4|9311.4|9316.7|9311.7|9315.4|9310.4|20
1596606000000|2020-08-05 05:40:00|9316.6|9311.6|9317.4|9312.4|9317.4|9312.4|9316.4|9311.4|16
1596606300000|2020-08-05 05:45:00|9317.3|9312.3|9316|9311|9317.9|9312.9|9315.7|9310.7|49
1596606600000|2020-08-05 05:50:00|9316.1|9311.1|9317.9|9312.9|9317.9|9312.9|9315.9|9310.9|41
1596606900000|2020-08-05 05:55:00|9317.7|9312.7|9322.7|9317.7|9323|9318|9317.5|9312.5|57
1596607200000|2020-08-05 06:00:00|9323|9318|9322.2|9317.2|9324.1|9319.1|9321.2|9316.2|72
1596607500000|2020-08-05 06:05:00|9322.1|9317.1|9321|9316|9322.1|9317.1|9319.9|9314.9|16
1596607800000|2020-08-05 06:10:00|9320.9|9315.9|9321.5|9316.5|9322|9317|9319.7|9314.7|29
1596608100000|2020-08-05 06:15:00|9321.4|9316.4|9326.9|9321.9|9327.1|9322.1|9321.4|9316.4|40
1596608400000|2020-08-05 06:20:00|9326.7|9321.7|9320.1|9315.1|9326.7|9321.7|9319.9|9314.9|84
1596608700000|2020-08-05 06:25:00|9319.9|9314.9|9318.2|9313.2|9322|9317|9317.9|9312.9|75
1596609000000|2020-08-05 06:30:00|9318.1|9313.1|9317.9|9312.9|9318.7|9313.7|9316.1|9311.1|79
1596609300000|2020-08-05 06:35:00|9318.1|9313.1|9316.4|9311.4|9318.4|9313.4|9316.4|9311.4|24
1596609600000|2020-08-05 06:40:00|9316.3|9311.3|9313.9|9308.9|9316.7|9311.7|9313.5|9308.5|57
1596609900000|2020-08-05 06:45:00|9314.1|9309.1|9313.7|9308.7|9314.5|9309.5|9312.5|9307.5|44
1596610200000|2020-08-05 06:50:00|9313.9|9308.9|9308.1|9303.1|9313.9|9308.9|9307.6|9302.6|106
1596610500000|2020-08-05 06:55:00|9308.2|9303.2|9309.2|9304.2|9310.9|9305.9|9308.1|9303.1|53
1596610800000|2020-08-05 07:00:00|9308.9|9303.9|9312.2|9307.2|9315.3|9310.3|9308.9|9303.9|81
1596611100000|2020-08-05 07:05:00|9311.9|9306.9|9313.9|9308.9|9314.4|9309.4|9310.7|9305.7|103
1596611400000|2020-08-05 07:10:00|9313.7|9308.7|9314.5|9309.5|9315.4|9310.4|9313.7|9308.7|50
1596611700000|2020-08-05 07:15:00|9314.7|9309.7|9307.9|9302.9|9315.5|9310.5|9306.5|9301.5|79
1596612000000|2020-08-05 07:20:00|9308|9303|9306.4|9301.4|9309.7|9304.7|9305.8|9300.8|50
1596612300000|2020-08-05 07:25:00|9306.5|9301.5|9310.6|9305.6|9310.8|9305.8|9305.4|9300.4|51
1596612600000|2020-08-05 07:30:00|9310.3|9305.3|9311.9|9306.9|9311.9|9306.9|9308.7|9303.7|87
1596612900000|2020-08-05 07:35:00|9311.8|9306.8|9308.9|9303.9|9312.9|9307.9|9308.7|9303.7|45
1596613200000|2020-08-05 07:40:00|9308.8|9303.8|9304.5|9299.5|9309.9|9304.9|9303.7|9298.7|130
1596613500000|2020-08-05 07:45:00|9304.4|9299.4|9303.4|9298.4|9305.8|9300.8|9302.7|9297.7|109
1596613800000|2020-08-05 07:50:00|9303.8|9298.8|9307.4|9302.4|9307.4|9302.4|9303.4|9298.4|78
1596614100000|2020-08-05 07:55:00|9307.6|9302.6|9310.4|9305.4|9310.4|9305.4|9306.4|9301.4|67
1596614400000|2020-08-05 08:00:00|9310.5|9305.5|9308.9|9303.9|9310.5|9305.5|9307.2|9302.2|92
1596614700000|2020-08-05 08:05:00|9308.8|9303.8|9315.7|9310.7|9315.9|9310.9|9308.8|9303.8|124
1596615000000|2020-08-05 08:10:00|9315.8|9310.8|9314.4|9309.4|9316.4|9311.4|9314.4|9309.4|51
1596615300000|2020-08-05 08:15:00|9314.3|9309.3|9318.5|9313.5|9318.5|9313.5|9312.7|9307.7|48
1596615600000|2020-08-05 08:20:00|9318.3|9313.3|9320.5|9315.5|9321.5|9316.5|9316.8|9311.8|66
1596615900000|2020-08-05 08:25:00|9320.6|9315.6|9321.9|9316.9|9323.1|9318.1|9320.3|9315.3|52
1596616200000|2020-08-05 08:30:00|9322.1|9317.1|9316.7|9311.7|9322.1|9317.1|9316.3|9311.3|97
1596616500000|2020-08-05 08:35:00|9316.8|9311.8|9315.7|9310.7|9318|9313|9315.3|9310.3|48
1596616800000|2020-08-05 08:40:00|9315.6|9310.6|9314.7|9309.7|9315.7|9310.7|9312.8|9307.8|33
1596617100000|2020-08-05 08:45:00|9314.6|9309.6|9307.2|9302.2|9314.7|9309.7|9306.4|9301.4|112
1596617400000|2020-08-05 08:50:00|9307.4|9302.4|9300.1|9295.1|9308.5|9303.5|9298.7|9293.7|209
1596617700000|2020-08-05 08:55:00|9300|9295|9300.4|9295.4|9302.4|9297.4|9299.4|9294.4|54
1596618000000|2020-08-05 09:00:00|9300.1|9295.1|9302.7|9297.7|9302.7|9297.7|9299.8|9294.8|69
1596618300000|2020-08-05 09:05:00|9302.6|9297.6|9299.4|9294.4|9304.9|9299.9|9299.3|9294.3|49
1596618600000|2020-08-05 09:10:00|9299.3|9294.3|9299.1|9294.1|9300.9|9295.9|9297.9|9292.9|68
1596618900000|2020-08-05 09:15:00|9299|9294|9299.7|9294.7|9300.3|9295.3|9296.9|9291.9|56
1596619200000|2020-08-05 09:20:00|9299.9|9294.9|9302.8|9297.8|9302.8|9297.8|9299.7|9294.7|71
1596619500000|2020-08-05 09:25:00|9302.7|9297.7|9300.7|9295.7|9303.5|9298.5|9299.5|9294.5|53
1596619800000|2020-08-05 09:30:00|9300.5|9295.5|9299.3|9294.3|9300.8|9295.8|9297.7|9292.7|66
1596620100000|2020-08-05 09:35:00|9299.4|9294.4|9297.4|9292.4|9299.8|9294.8|9296.6|9291.6|52
1596620400000|2020-08-05 09:40:00|9297.5|9292.5|9292.7|9287.7|9297.5|9292.5|9292.4|9287.4|172
1596620700000|2020-08-05 09:45:00|9292.8|9287.8|9288.3|9283.3|9292.8|9287.8|9286.2|9281.2|151
1596621000000|2020-08-05 09:50:00|9288.2|9283.2|9288.9|9283.9|9290.5|9285.5|9286.7|9281.7|73
1596621300000|2020-08-05 09:55:00|9289|9284|9287.9|9282.9|9289.4|9284.4|9286.7|9281.7|91
1596621600000|2020-08-05 10:00:00|9287.8|9282.8|9287.2|9282.2|9290.4|9285.4|9287|9282|89
1596621900000|2020-08-05 10:05:00|9287|9282|9287.9|9282.9|9288.6|9283.6|9286.1|9281.1|29
1596622200000|2020-08-05 10:10:00|9287.8|9282.8|9290.9|9285.9|9290.9|9285.9|9287.2|9282.2|32
1596622500000|2020-08-05 10:15:00|9291|9286|9293.2|9288.2|9295.4|9290.4|9290.2|9285.2|117
1596622800000|2020-08-05 10:20:00|9293|9288|9291.8|9286.8|9294.1|9289.1|9291.7|9286.7|48
1596623100000|2020-08-05 10:25:00|9291.7|9286.7|9291.8|9286.8|9293.3|9288.3|9290.2|9285.2|23
1596623400000|2020-08-05 10:30:00|9291.9|9286.9|9294.5|9289.5|9294.9|9289.9|9290.7|9285.7|68
1596623700000|2020-08-05 10:35:00|9294.6|9289.6|9296.3|9291.3|9298|9293|9293.7|9288.7|50
1596624000000|2020-08-05 10:40:00|9296.4|9291.4|9294.8|9289.8|9296.4|9291.4|9293.8|9288.8|47
1596624300000|2020-08-05 10:45:00|9294.9|9289.9|9298|9293|9298|9293|9293.9|9288.9|85
1596624600000|2020-08-05 10:50:00|9298.1|9293.1|9301.5|9296.5|9302.4|9297.4|9297.7|9292.7|154
1596624900000|2020-08-05 10:55:00|9301.2|9296.2|9302.7|9297.7|9303.7|9298.7|9299.6|9294.6|59
1596625200000|2020-08-05 11:00:00|9302.6|9297.6|9299.5|9294.5|9303|9298|9298.7|9293.7|114
1596625500000|2020-08-05 11:05:00|9299.6|9294.6|9299.8|9294.8|9301.1|9296.1|9299.1|9294.1|57
1596625800000|2020-08-05 11:10:00|9300|9295|9300.7|9295.7|9302.5|9297.5|9298|9293|72
1596626100000|2020-08-05 11:15:00|9300.6|9295.6|9300.3|9295.3|9301.2|9296.2|9298.7|9293.7|58
1596626400000|2020-08-05 11:20:00|9300.2|9295.2|9295.3|9290.3|9300.9|9295.9|9295.2|9290.2|69
1596626700000|2020-08-05 11:25:00|9295.2|9290.2|9292.7|9287.7|9295.2|9290.2|9291.2|9286.2|59
1596627000000|2020-08-05 11:30:00|9292.5|9287.5|9290.6|9285.6|9293|9288|9290.2|9285.2|40
1596627300000|2020-08-05 11:35:00|9290.5|9285.5|9288|9283|9291.7|9286.7|9287.4|9282.4|52
1596627600000|2020-08-05 11:40:00|9288.1|9283.1|9290.4|9285.4|9290.4|9285.4|9287.2|9282.2|43
1596627900000|2020-08-05 11:45:00|9290.5|9285.5|9290.3|9285.3|9291.1|9286.1|9287.7|9282.7|51
1596628200000|2020-08-05 11:50:00|9290.2|9285.2|9287.8|9282.8|9292.5|9287.5|9287.7|9282.7|75
1596628500000|2020-08-05 11:55:00|9287.7|9282.7|9287.2|9282.2|9290.1|9285.1|9286.9|9281.9|51
1596628800000|2020-08-05 12:00:00|9287|9282|9290.1|9285.1|9290.8|9285.8|9287|9282|57
1596629100000|2020-08-05 12:05:00|9290|9285|9289.8|9284.8|9292.9|9287.9|9289.3|9284.3|66
1596629400000|2020-08-05 12:10:00|9289.7|9284.7|9290.7|9285.7|9292.5|9287.5|9289.7|9284.7|54
1596629700000|2020-08-05 12:15:00|9291|9286|9286|9281|9291|9286|9282.7|9277.7|226
1596630000000|2020-08-05 12:20:00|9285.7|9280.7|9281.5|9276.5|9287.5|9282.5|9280.5|9275.5|279
1596630300000|2020-08-05 12:25:00|9281.6|9276.6|9274.5|9269.5|9281.9|9276.9|9272.7|9267.7|323
1596630600000|2020-08-05 12:30:00|9274.9|9269.9|9277.6|9272.6|9280.4|9275.4|9274.9|9269.9|228
1596630900000|2020-08-05 12:35:00|9277.5|9272.5|9283.6|9278.6|9284|9279|9277.4|9272.4|190
1596631200000|2020-08-05 12:40:00|9283.5|9278.5|9280.6|9275.6|9285|9280|9279.9|9274.9|121
1596631500000|2020-08-05 12:45:00|9280.5|9275.5|9278|9273|9281.1|9276.1|9277|9272|96
1596631800000|2020-08-05 12:50:00|9277.9|9272.9|9281.3|9276.3|9283.4|9278.4|9277|9272|136
1596632100000|2020-08-05 12:55:00|9281.2|9276.2|9273.8|9268.8|9283|9278|9273.5|9268.5|114
1596632400000|2020-08-05 13:00:00|9274.1|9269.1|9281.7|9276.7|9281.8|9276.8|9273.2|9268.2|353
1596632700000|2020-08-05 13:05:00|9281.5|9276.5|9280.7|9275.7|9282.7|9277.7|9277.2|9272.2|189
1596633000000|2020-08-05 13:10:00|9280.9|9275.9|9279.1|9274.1|9281.2|9276.2|9277.3|9272.3|187
1596633300000|2020-08-05 13:15:00|9279.2|9274.2|9279.6|9274.6|9281.9|9276.9|9277.2|9272.2|84
1596633600000|2020-08-05 13:20:00|9279.5|9274.5|9274.2|9269.2|9279.7|9274.7|9274.2|9269.2|97
1596633900000|2020-08-05 13:25:00|9274.3|9269.3|9277.2|9272.2|9277.3|9272.3|9272.1|9267.1|206
1596634200000|2020-08-05 13:30:00|9277|9272|9273.1|9268.1|9278.1|9273.1|9272.8|9267.8|196
1596634500000|2020-08-05 13:35:00|9273|9268|9265.5|9260.5|9273|9268|9265.5|9260.5|340
1596634800000|2020-08-05 13:40:00|9265.7|9260.7|9269.8|9264.8|9270.1|9265.1|9264.7|9259.7|191
1596635100000|2020-08-05 13:45:00|9269.5|9264.5|9262.6|9257.6|9269.5|9264.5|9262.3|9257.3|476
1596635400000|2020-08-05 13:50:00|9262.4|9257.4|9261.3|9256.3|9264.6|9259.6|9259.3|9254.3|222
1596635700000|2020-08-05 13:55:00|9261.2|9256.2|9265.3|9260.3|9266.2|9261.2|9261|9256|239
1596636000000|2020-08-05 14:00:00|9265.1|9260.1|9265|9260|9270.2|9265.2|9264.8|9259.8|277
1596636300000|2020-08-05 14:05:00|9265.2|9260.2|9261.6|9256.6|9265.7|9260.7|9261.2|9256.2|220
1596636600000|2020-08-05 14:10:00|9261.7|9256.7|9263.5|9258.5|9266|9261|9261.6|9256.6|101
1596636900000|2020-08-05 14:15:00|9263.2|9258.2|9262.7|9257.7|9263.9|9258.9|9259|9254|94
1596637200000|2020-08-05 14:20:00|9262.9|9257.9|9268.5|9263.5|9270.6|9265.6|9262|9257|153
1596637500000|2020-08-05 14:25:00|9268.1|9263.1|9268.4|9263.4|9268.9|9263.9|9264|9259|220
1596637800000|2020-08-05 14:30:00|9268.5|9263.5|9263.3|9258.3|9269.3|9264.3|9262.5|9257.5|107
1596638100000|2020-08-05 14:35:00|9263.2|9258.2|9264.6|9259.6|9265.2|9260.2|9260.5|9255.5|135
1596638400000|2020-08-05 14:40:00|9264.5|9259.5|9264.5|9259.5|9269.6|9264.6|9264.3|9259.3|101
1596638700000|2020-08-05 14:45:00|9264.3|9259.3|9266.3|9261.3|9268.8|9263.8|9264.2|9259.2|100
1596639000000|2020-08-05 14:50:00|9266.5|9261.5|9276.1|9271.1|9276.6|9271.6|9266.1|9261.1|192
1596639300000|2020-08-05 14:55:00|9276|9271|9272.6|9267.6|9279.1|9274.1|9272|9267|325
1596639600000|2020-08-05 15:00:00|9272.5|9267.5|9268.7|9263.7|9273.1|9268.1|9267.3|9262.3|84
1596639900000|2020-08-05 15:05:00|9268.8|9263.8|9265|9260|9269.2|9264.2|9264.5|9259.5|106
1596640200000|2020-08-05 15:10:00|9264.8|9259.8|9265.2|9260.2|9267.4|9262.4|9263.5|9258.5|58
1596640500000|2020-08-05 15:15:00|9265.1|9260.1|9262.7|9257.7|9265.3|9260.3|9261.2|9256.2|60
1596640800000|2020-08-05 15:20:00|9262.8|9257.8|9260.1|9255.1|9264.3|9259.3|9258.1|9253.1|181
1596641100000|2020-08-05 15:25:00|9260.2|9255.2|9261.2|9256.2|9263.2|9258.2|9258|9253|83
1596641400000|2020-08-05 15:30:00|9261.3|9256.3|9262.5|9257.5|9263.8|9258.8|9260.5|9255.5|93
1596641700000|2020-08-05 15:35:00|9262.6|9257.6|9264.8|9259.8|9266.1|9261.1|9262.5|9257.5|106
1596642000000|2020-08-05 15:40:00|9264.7|9259.7|9264|9259|9264.9|9259.9|9261.2|9256.2|55
1596642300000|2020-08-05 15:45:00|9263.8|9258.8|9265.7|9260.7|9266.2|9261.2|9262.5|9257.5|78
1596642600000|2020-08-05 15:50:00|9265.8|9260.8|9265.8|9260.8|9268.3|9263.3|9265.1|9260.1|53
1596642900000|2020-08-05 15:55:00|9265.9|9260.9|9264.7|9259.7|9266.6|9261.6|9263.1|9258.1|39
1596643200000|2020-08-05 16:00:00|9264.8|9259.8|9265|9260|9265.8|9260.8|9262.7|9257.7|96
1596643500000|2020-08-05 16:05:00|9265.3|9260.3|9267.6|9262.6|9268.5|9263.5|9265.2|9260.2|40
1596643800000|2020-08-05 16:10:00|9267.5|9262.5|9266.2|9261.2|9268.8|9263.8|9265.4|9260.4|43
1596644100000|2020-08-05 16:15:00|9266.1|9261.1|9266.4|9261.4|9267.5|9262.5|9266.1|9261.1|118
1596644400000|2020-08-05 16:20:00|9266.5|9261.5|9268.1|9263.1|9269.5|9264.5|9265.9|9260.9|45
1596644700000|2020-08-05 16:25:00|9268|9263|9272.5|9267.5|9272.7|9267.7|9267.9|9262.9|129
1596645000000|2020-08-05 16:30:00|9272.4|9267.4|9278|9273|9278|9273|9272.4|9267.4|176
1596645300000|2020-08-05 16:35:00|9277.9|9272.9|9281.7|9276.7|9282.5|9277.5|9277.4|9272.4|224
1596645600000|2020-08-05 16:40:00|9281.5|9276.5|9280.4|9275.4|9281.6|9276.6|9278.9|9273.9|64
1596645900000|2020-08-05 16:45:00|9280.2|9275.2|9281.8|9276.8|9282.1|9277.1|9279|9274|69
1596646200000|2020-08-05 16:50:00|9282.1|9277.1|9283.6|9278.6|9285.1|9280.1|9280.2|9275.2|117
1596646500000|2020-08-05 16:55:00|9283.5|9278.5|9280.4|9275.4|9283.6|9278.6|9280|9275|42
1596646800000|2020-08-05 17:00:00|9280.1|9275.1|9279.5|9274.5|9280.9|9275.9|9278.6|9273.6|84
1596647100000|2020-08-05 17:05:00|9279.6|9274.6|9279.1|9274.1|9281.2|9276.2|9278.7|9273.7|26
1596647400000|2020-08-05 17:10:00|9279|9274|9277.6|9272.6|9279.1|9274.1|9276.9|9271.9|50
1596647700000|2020-08-05 17:15:00|9277.5|9272.5|9277.2|9272.2|9277.6|9272.6|9276.6|9271.6|44
1596648000000|2020-08-05 17:20:00|9277.3|9272.3|9277.6|9272.6|9278.8|9273.8|9276.3|9271.3|69
1596648300000|2020-08-05 17:25:00|9277.5|9272.5|9279.8|9274.8|9280.2|9275.2|9277.5|9272.5|63
1596648600000|2020-08-05 17:30:00|9279.6|9274.6|9281.8|9276.8|9282.1|9277.1|9279.6|9274.6|55
1596648900000|2020-08-05 17:35:00|9281.6|9276.6|9281.8|9276.8|9283.3|9278.3|9281|9276|46
1596649200000|2020-08-05 17:40:00|9281.7|9276.7|9282.5|9277.5|9284.3|9279.3|9281.6|9276.6|47
1596649500000|2020-08-05 17:45:00|9282.9|9277.9|9284|9279|9284.1|9279.1|9282.6|9277.6|20
1596649800000|2020-08-05 17:50:00|9283.9|9278.9|9286.1|9281.1|9286.1|9281.1|9283.7|9278.7|15
1596650100000|2020-08-05 17:55:00|9286.5|9281.5|9285.6|9280.6|9287.6|9282.6|9285.5|9280.5|62
1596650400000|2020-08-05 18:00:00|9285.8|9280.8|9284.6|9279.6|9285.8|9280.8|9284|9279|140
1596650700000|2020-08-05 18:05:00|9284.7|9279.7|9286.5|9281.5|9286.5|9281.5|9284.1|9279.1|51
1596651000000|2020-08-05 18:10:00|9286.8|9281.8|9285.9|9280.9|9286.8|9281.8|9285.8|9280.8|19
1596651300000|2020-08-05 18:15:00|9285.8|9280.8|9285.8|9280.8|9285.8|9280.8|9284.4|9279.4|30
1596651600000|2020-08-05 18:20:00|9285.6|9280.6|9286.8|9281.8|9287.7|9282.7|9285.6|9280.6|35
1596651900000|2020-08-05 18:25:00|9286.9|9281.9|9288.3|9283.3|9288.7|9283.7|9286.8|9281.8|43
1596652200000|2020-08-05 18:30:00|9288.1|9283.1|9288.8|9283.8|9290.2|9285.2|9287.8|9282.8|61
1596652500000|2020-08-05 18:35:00|9288.9|9283.9|9289.9|9284.9|9290.4|9285.4|9288.5|9283.5|22
1596652800000|2020-08-05 18:40:00|9289.8|9284.8|9291.8|9286.8|9292.6|9287.6|9289.8|9284.8|61
1596653100000|2020-08-05 18:45:00|9291.7|9286.7|9290.6|9285.6|9291.7|9286.7|9290|9285|41
1596653400000|2020-08-05 18:50:00|9290.8|9285.8|9288.8|9283.8|9291.4|9286.4|9288|9283|169
1596653700000|2020-08-05 18:55:00|9288.9|9283.9|9289|9284|9289.8|9284.8|9288.6|9283.6|144
1596654000000|2020-08-05 19:00:00|9289.2|9284.2|9289.3|9284.3|9289.7|9284.7|9287.8|9282.8|40
1596654300000|2020-08-05 19:05:00|9289.2|9284.2|9289.4|9284.4|9290.7|9285.7|9287.8|9282.8|50
1596654600000|2020-08-05 19:10:00|9289.5|9284.5|9288|9283|9289.7|9284.7|9287.8|9282.8|34
1596654900000|2020-08-05 19:15:00|9288.2|9283.2|9287.8|9282.8|9288.8|9283.8|9287.8|9282.8|36
1596655200000|2020-08-05 19:20:00|9287.9|9282.9|9286.1|9281.1|9287.9|9282.9|9286.1|9281.1|31
1596655500000|2020-08-05 19:25:00|9286.3|9281.3|9285.4|9280.4|9286.3|9281.3|9284.5|9279.5|65
1596655800000|2020-08-05 19:30:00|9285.6|9280.6|9285.8|9280.8|9285.9|9280.9|9284.8|9279.8|28
1596656100000|2020-08-05 19:35:00|9285.7|9280.7|9286.3|9281.3|9286.3|9281.3|9284.1|9279.1|30
1596656400000|2020-08-05 19:40:00|9286.2|9281.2|9287.3|9282.3|9287.3|9282.3|9286|9281|17
1596656700000|2020-08-05 19:45:00|9287.5|9282.5|9286.1|9281.1|9288.3|9283.3|9286|9281|105
1596657000000|2020-08-05 19:50:00|9286|9281|9285.8|9280.8|9286.9|9281.9|9285.5|9280.5|53
1596657300000|2020-08-05 19:55:00|9285.9|9280.9|9289.1|9284.1|9289.1|9284.1|9285.6|9280.6|134
1596657600000|2020-08-05 20:00:00|9289|9284|9291.1|9286.1|9291.3|9286.3|9289|9284|44
1596657900000|2020-08-05 20:05:00|9291.2|9286.2|9289.6|9284.6|9291.3|9286.3|9289.5|9284.5|15
1596658200000|2020-08-05 20:10:00|9289.7|9284.7|9290.3|9285.3|9290.4|9285.4|9289.1|9284.1|18
1596658500000|2020-08-05 20:15:00|9290.4|9285.4|9289.8|9284.8|9290.8|9285.8|9289.5|9284.5|6
1596658800000|2020-08-05 20:20:00|9289.6|9284.6|9288.4|9283.4|9289.8|9284.8|9288.1|9283.1|10
1596659100000|2020-08-05 20:25:00|9288.3|9283.3|9288.6|9283.6|9288.8|9283.8|9288.1|9283.1|6
1596659400000|2020-08-05 20:30:00|9288.5|9283.5|9287.3|9282.3|9288.8|9283.8|9287.3|9282.3|2
1596659700000|2020-08-05 20:35:00|9287.2|9282.2|9285.4|9280.4|9287.2|9282.2|9285.2|9280.2|32
1596660000000|2020-08-05 20:40:00|9285.5|9280.5|9284.4|9279.4|9285.7|9280.7|9284.1|9279.1|13
1596660300000|2020-08-05 20:45:00|9284.5|9279.5|9284.9|9279.9|9285.3|9280.3|9284.3|9279.3|3
1596660600000|2020-08-05 20:50:00|9285|9280|9284.9|9279.9|9286.4|9281.4|9284.9|9279.9|16
1596660900000|2020-08-05 20:55:00|9285.2|9280.2|9286.1|9281.1|9286.6|9281.6|9284.9|9279.9|9
1596672000000|2020-08-06 00:00:00|9282.1|9277.1|9279.5|9274.5|9282.2|9277.2|9279.3|9274.3|121
1596672300000|2020-08-06 00:05:00|9279.7|9274.7|9277|9272|9279.9|9274.9|9274.2|9269.2|97
1596672600000|2020-08-06 00:10:00|9276.9|9271.9|9272.5|9267.5|9277|9272|9272.5|9267.5|25
1596672900000|2020-08-06 00:15:00|9272.6|9267.6|9274.5|9269.5|9275.6|9270.6|9272.6|9267.6|46
1596673200000|2020-08-06 00:20:00|9274.3|9269.3|9272|9267|9274.3|9269.3|9271|9266|33
1596673500000|2020-08-06 00:25:00|9271.8|9266.8|9274.1|9269.1|9275|9270|9271.8|9266.8|48
1596673800000|2020-08-06 00:30:00|9274.2|9269.2|9276.7|9271.7|9277|9272|9274|9269|20
1596674100000|2020-08-06 00:35:00|9277|9272|9277.1|9272.1|9277.8|9272.8|9277|9272|28
1596674400000|2020-08-06 00:40:00|9277.2|9272.2|9274.1|9269.1|9277.9|9272.9|9274|9269|8
1596674700000|2020-08-06 00:45:00|9274.2|9269.2|9273.3|9268.3|9275.3|9270.3|9273.1|9268.1|16
1596675000000|2020-08-06 00:50:00|9273|9268|9271.5|9266.5|9275|9270|9270.7|9265.7|42
1596675300000|2020-08-06 00:55:00|9271.6|9266.6|9275.5|9270.5|9276|9271|9271|9266|74
1596675600000|2020-08-06 01:00:00|9275.4|9270.4|9275|9270|9276.2|9271.2|9272.6|9267.6|28
1596675900000|2020-08-06 01:05:00|9275.1|9270.1|9277.1|9272.1|9277.6|9272.6|9275|9270|23
1596676200000|2020-08-06 01:10:00|9277.2|9272.2|9276.6|9271.6|9278.3|9273.3|9276.2|9271.2|9
1596676500000|2020-08-06 01:15:00|9276.7|9271.7|9274.5|9269.5|9277.1|9272.1|9274.5|9269.5|17
1596676800000|2020-08-06 01:20:00|9274.6|9269.6|9275|9270|9275.1|9270.1|9272.4|9267.4|66
1596677100000|2020-08-06 01:25:00|9274.9|9269.9|9274.8|9269.8|9275.9|9270.9|9272|9267|21
1596677400000|2020-08-06 01:30:00|9275.1|9270.1|9276.6|9271.6|9277.4|9272.4|9275|9270|10
1596677700000|2020-08-06 01:35:00|9276.5|9271.5|9276|9271|9276.5|9271.5|9275.1|9270.1|24
1596678000000|2020-08-06 01:40:00|9275.9|9270.9|9278.3|9273.3|9278.5|9273.5|9275.9|9270.9|21
1596678300000|2020-08-06 01:45:00|9278.4|9273.4|9280|9275|9280.3|9275.3|9278.2|9273.2|25
1596678600000|2020-08-06 01:50:00|9280.2|9275.2|9281.4|9276.4|9281.8|9276.8|9279|9274|123
1596678900000|2020-08-06 01:55:00|9281.5|9276.5|9280.1|9275.1|9282|9277|9279.4|9274.4|17
1596679200000|2020-08-06 02:00:00|9280.3|9275.3|9283|9278|9283.1|9278.1|9279.8|9274.8|14
1596679500000|2020-08-06 02:05:00|9283.1|9278.1|9284|9279|9286.2|9281.2|9282.3|9277.3|60
1596679800000|2020-08-06 02:10:00|9284.2|9279.2|9283.9|9278.9|9285.6|9280.6|9283.9|9278.9|12
1596680100000|2020-08-06 02:15:00|9284|9279|9281.8|9276.8|9284.3|9279.3|9281.4|9276.4|7
1596680400000|2020-08-06 02:20:00|9282.1|9277.1|9282.4|9277.4|9283.2|9278.2|9281.3|9276.3|8
1596680700000|2020-08-06 02:25:00|9282.5|9277.5|9282.2|9277.2|9283.7|9278.7|9282.1|9277.1|51
1596681000000|2020-08-06 02:30:00|9282.1|9277.1|9281.1|9276.1|9284.1|9279.1|9280.8|9275.8|22
1596681300000|2020-08-06 02:35:00|9281.2|9276.2|9281.5|9276.5|9282|9277|9280|9275|9
1596681600000|2020-08-06 02:40:00|9281.6|9276.6|9282.5|9277.5|9283.6|9278.6|9281.6|9276.6|8
1596681900000|2020-08-06 02:45:00|9282.2|9277.2|9282.6|9277.6|9283.9|9278.9|9282.2|9277.2|13
1596682200000|2020-08-06 02:50:00|9282.7|9277.7|9284.1|9279.1|9284.5|9279.5|9282.6|9277.6|10
1596682500000|2020-08-06 02:55:00|9284|9279|9285.3|9280.3|9286|9281|9283.1|9278.1|16
1596682800000|2020-08-06 03:00:00|9285.5|9280.5|9281.8|9276.8|9286|9281|9281.4|9276.4|44
1596683100000|2020-08-06 03:05:00|9282|9277|9281.3|9276.3|9283.1|9278.1|9281.3|9276.3|11
1596683400000|2020-08-06 03:10:00|9281.4|9276.4|9282.1|9277.1|9282.7|9277.7|9281.3|9276.3|8
1596683700000|2020-08-06 03:15:00|9281.9|9276.9|9278.3|9273.3|9282|9277|9278.1|9273.1|30
1596684000000|2020-08-06 03:20:00|9278.4|9273.4|9279.3|9274.3|9279.9|9274.9|9278.3|9273.3|25
1596684300000|2020-08-06 03:25:00|9279.2|9274.2|9278.5|9273.5|9279.2|9274.2|9277.4|9272.4|8
1596684600000|2020-08-06 03:30:00|9278.4|9273.4|9279.3|9274.3|9280.8|9275.8|9278.3|9273.3|18
1596684900000|2020-08-06 03:35:00|9279.2|9274.2|9278.8|9273.8|9280.1|9275.1|9278.1|9273.1|4
1596685200000|2020-08-06 03:40:00|9279.1|9274.1|9278.1|9273.1|9279.6|9274.6|9278|9273|8
1596685500000|2020-08-06 03:45:00|9278|9273|9276.9|9271.9|9278.5|9273.5|9276.9|9271.9|23
1596685800000|2020-08-06 03:50:00|9277|9272|9279.3|9274.3|9279.6|9274.6|9277|9272|5
1596686100000|2020-08-06 03:55:00|9279.2|9274.2|9278.9|9273.9|9279.5|9274.5|9278.5|9273.5|2
1596686400000|2020-08-06 04:00:00|9279|9274|9278.3|9273.3|9279|9274|9277.8|9272.8|9
1596686700000|2020-08-06 04:05:00|9278|9273|9276.9|9271.9|9278.9|9273.9|9276.9|9271.9|3
1596687000000|2020-08-06 04:10:00|9276.8|9271.8|9276.9|9271.9|9277.3|9272.3|9276.3|9271.3|3
1596687300000|2020-08-06 04:15:00|9277|9272|9277.8|9272.8|9278.8|9273.8|9277|9272|3
1596687600000|2020-08-06 04:20:00|9277.5|9272.5|9278.1|9273.1|9278.6|9273.6|9276.9|9271.9|6
1596687900000|2020-08-06 04:25:00|9278.3|9273.3|9277.8|9272.8|9278.6|9273.6|9277.2|9272.2|8
1596688200000|2020-08-06 04:30:00|9277.9|9272.9|9277.6|9272.6|9278.2|9273.2|9276.5|9271.5|10
1596688500000|2020-08-06 04:35:00|9277.8|9272.8|9277.8|9272.8|9278.6|9273.6|9276.8|9271.8|7
1596688800000|2020-08-06 04:40:00|9277.7|9272.7|9277.3|9272.3|9278.1|9273.1|9277.3|9272.3|1
1596689100000|2020-08-06 04:45:00|9277.4|9272.4|9275.8|9270.8|9277.6|9272.6|9275.1|9270.1|19
1596689400000|2020-08-06 04:50:00|9275.9|9270.9|9275.2|9270.2|9276|9271|9274.4|9269.4|12
1596689700000|2020-08-06 04:55:00|9275.1|9270.1|9274.9|9269.9|9276|9271|9274.3|9269.3|9
1596690000000|2020-08-06 05:00:00|9275|9270|9274.3|9269.3|9275.1|9270.1|9273.4|9268.4|26
1596690300000|2020-08-06 05:05:00|9274.2|9269.2|9275.4|9270.4|9275.6|9270.6|9273.8|9268.8|31
1596690600000|2020-08-06 05:10:00|9275.5|9270.5|9274.6|9269.6|9275.7|9270.7|9274.1|9269.1|8
1596690900000|2020-08-06 05:15:00|9274.7|9269.7|9276.5|9271.5|9276.6|9271.6|9274.7|9269.7|11
1596691200000|2020-08-06 05:20:00|9276.6|9271.6|9274.3|9269.3|9276.6|9271.6|9273.9|9268.9|33
1596691500000|2020-08-06 05:25:00|9273.9|9268.9|9271.9|9266.9|9274|9269|9271.8|9266.8|89
1596691800000|2020-08-06 05:30:00|9272.1|9267.1|9272.9|9267.9|9273.1|9268.1|9270.9|9265.9|62
1596692100000|2020-08-06 05:35:00|9272.8|9267.8|9273.6|9268.6|9274.7|9269.7|9272.8|9267.8|15
1596692400000|2020-08-06 05:40:00|9273.8|9268.8|9274|9269|9276.6|9271.6|9273|9268|16
1596692700000|2020-08-06 05:45:00|9274.1|9269.1|9272.1|9267.1|9274.5|9269.5|9271.8|9266.8|12
1596693000000|2020-08-06 05:50:00|9272.2|9267.2|9274.3|9269.3|9276.4|9271.4|9272.2|9267.2|44
1596693300000|2020-08-06 05:55:00|9274.9|9269.9|9277.4|9272.4|9277.5|9272.5|9271.6|9266.6|103
1596693600000|2020-08-06 06:00:00|9277.1|9272.1|9268.8|9263.8|9277.7|9272.7|9264.9|9259.9|164
1596693900000|2020-08-06 06:05:00|9268.7|9263.7|9254.3|9249.3|9268.7|9263.7|9251.2|9246.2|560
1596694200000|2020-08-06 06:10:00|9254.5|9249.5|9261.6|9256.6|9263.1|9258.1|9253.4|9248.4|227
1596694500000|2020-08-06 06:15:00|9261.7|9256.7|9260|9255|9263.8|9258.8|9258.3|9253.3|112
1596694800000|2020-08-06 06:20:00|9260.1|9255.1|9265.5|9260.5|9265.5|9260.5|9258.8|9253.8|104
1596695100000|2020-08-06 06:25:00|9265.6|9260.6|9265.2|9260.2|9266.1|9261.1|9263.4|9258.4|57
1596695400000|2020-08-06 06:30:00|9265.1|9260.1|9262.8|9257.8|9265.5|9260.5|9260.3|9255.3|85
1596695700000|2020-08-06 06:35:00|9263|9258|9267.5|9262.5|9267.5|9262.5|9262.6|9257.6|72
1596696000000|2020-08-06 06:40:00|9267.6|9262.6|9274.9|9269.9|9276.8|9271.8|9266.7|9261.7|147
1596696300000|2020-08-06 06:45:00|9275|9270|9275.9|9270.9|9277.9|9272.9|9270.9|9265.9|132
1596696600000|2020-08-06 06:50:00|9275.8|9270.8|9274.8|9269.8|9276.9|9271.9|9271.5|9266.5|60
1596696900000|2020-08-06 06:55:00|9274.9|9269.9|9271.9|9266.9|9274.9|9269.9|9270.3|9265.3|49
1596697200000|2020-08-06 07:00:00|9272.1|9267.1|9277.4|9272.4|9279.3|9274.3|9271.9|9266.9|159
1596697500000|2020-08-06 07:05:00|9277.3|9272.3|9279.9|9274.9|9283.6|9278.6|9275.1|9270.1|220
1596697800000|2020-08-06 07:10:00|9279.8|9274.8|9277.6|9272.6|9280.3|9275.3|9274.6|9269.6|69
1596698100000|2020-08-06 07:15:00|9277.7|9272.7|9279.6|9274.6|9279.6|9274.6|9273.5|9268.5|57
1596698400000|2020-08-06 07:20:00|9279.9|9274.9|9281.1|9276.1|9281.7|9276.7|9279|9274|84
1596698700000|2020-08-06 07:25:00|9281.2|9276.2|9287.5|9282.5|9288.1|9283.1|9281.2|9276.2|138
1596699000000|2020-08-06 07:30:00|9287.6|9282.6|9282.9|9277.9|9288.5|9283.5|9281.9|9276.9|91
1596699300000|2020-08-06 07:35:00|9282.7|9277.7|9284.1|9279.1|9284.6|9279.6|9282|9277|62
1596699600000|2020-08-06 07:40:00|9284|9279|9284.6|9279.6|9286.9|9281.9|9282.9|9277.9|52
1596699900000|2020-08-06 07:45:00|9284.7|9279.7|9289.6|9284.6|9290|9285|9282.2|9277.2|137
1596700200000|2020-08-06 07:50:00|9289.5|9284.5|9298.5|9293.5|9299|9294|9287.8|9282.8|323
1596700500000|2020-08-06 07:55:00|9298.6|9293.6|9296.1|9291.1|9299.1|9294.1|9294|9289|239
1596700800000|2020-08-06 08:00:00|9296.3|9291.3|9295|9290|9299.2|9294.2|9291.6|9286.6|213
1596701100000|2020-08-06 08:05:00|9294.9|9289.9|9293.8|9288.8|9295.9|9290.9|9293.4|9288.4|27
1596701400000|2020-08-06 08:10:00|9293.9|9288.9|9292.1|9287.1|9294.7|9289.7|9290.9|9285.9|56
1596701700000|2020-08-06 08:15:00|9292.3|9287.3|9292.3|9287.3|9296.1|9291.1|9291.9|9286.9|41
1596702000000|2020-08-06 08:20:00|9292.4|9287.4|9293.1|9288.1|9295.1|9290.1|9291.9|9286.9|33
1596702300000|2020-08-06 08:25:00|9293.3|9288.3|9287.9|9282.9|9298|9293|9287.9|9282.9|117
1596702600000|2020-08-06 08:30:00|9288|9283|9289.4|9284.4|9290|9285|9285.8|9280.8|58
1596702900000|2020-08-06 08:35:00|9289.5|9284.5|9293.4|9288.4|9297.2|9292.2|9288.3|9283.3|77
1596703200000|2020-08-06 08:40:00|9293.5|9288.5|9296.5|9291.5|9297.5|9292.5|9290.8|9285.8|83
1596703500000|2020-08-06 08:45:00|9296.8|9291.8|9293|9288|9297|9292|9291.4|9286.4|47
1596703800000|2020-08-06 08:50:00|9293.1|9288.1|9294.1|9289.1|9297|9292|9293.1|9288.1|32
1596704100000|2020-08-06 08:55:00|9293.9|9288.9|9295.9|9290.9|9298.2|9293.2|9293.2|9288.2|44
1596704400000|2020-08-06 09:00:00|9295.7|9290.7|9297.4|9292.4|9298|9293|9293.1|9288.1|54
1596704700000|2020-08-06 09:05:00|9297.6|9292.6|9291.2|9286.2|9297.6|9292.6|9290.3|9285.3|67
1596705000000|2020-08-06 09:10:00|9290.9|9285.9|9294.1|9289.1|9294.8|9289.8|9290.8|9285.8|35
1596705300000|2020-08-06 09:15:00|9294.4|9289.4|9291.2|9286.2|9294.4|9289.4|9290.4|9285.4|22
1596705600000|2020-08-06 09:20:00|9291|9286|9289.9|9284.9|9293.8|9288.8|9289.9|9284.9|11
1596705900000|2020-08-06 09:25:00|9290|9285|9287.7|9282.7|9291.3|9286.3|9287.2|9282.2|46
1596706200000|2020-08-06 09:30:00|9287.5|9282.5|9288.8|9283.8|9290.5|9285.5|9287|9282|53
1596706500000|2020-08-06 09:35:00|9288.7|9283.7|9286.7|9281.7|9288.8|9283.8|9285.9|9280.9|12
1596706800000|2020-08-06 09:40:00|9286.6|9281.6|9285.7|9280.7|9287.2|9282.2|9285.7|9280.7|26
1596707100000|2020-08-06 09:45:00|9285.3|9280.3|9281.4|9276.4|9285.4|9280.4|9280.8|9275.8|146
1596707400000|2020-08-06 09:50:00|9281.6|9276.6|9282.2|9277.2|9283.4|9278.4|9278.6|9273.6|144
1596707700000|2020-08-06 09:55:00|9282|9277|9283.3|9278.3|9284.1|9279.1|9281.1|9276.1|57
1596708000000|2020-08-06 10:00:00|9283.4|9278.4|9284.6|9279.6|9285.2|9280.2|9282.5|9277.5|74
1596708300000|2020-08-06 10:05:00|9284.7|9279.7|9283.7|9278.7|9289.3|9284.3|9282.9|9277.9|71
1596708600000|2020-08-06 10:10:00|9283.8|9278.8|9282.4|9277.4|9284.6|9279.6|9281.2|9276.2|21
1596708900000|2020-08-06 10:15:00|9282.7|9277.7|9283.6|9278.6|9283.6|9278.6|9280.5|9275.5|68
1596709200000|2020-08-06 10:20:00|9283.7|9278.7|9286.7|9281.7|9287.9|9282.9|9283|9278|104
1596709500000|2020-08-06 10:25:00|9286.6|9281.6|9289.9|9284.9|9290.7|9285.7|9284.7|9279.7|51
1596709800000|2020-08-06 10:30:00|9290|9285|9291.2|9286.2|9291.9|9286.9|9289.9|9284.9|41
1596710100000|2020-08-06 10:35:00|9291.1|9286.1|9293.3|9288.3|9294.3|9289.3|9290.5|9285.5|108
1596710400000|2020-08-06 10:40:00|9293.5|9288.5|9291.9|9286.9|9295.5|9290.5|9291.4|9286.4|44
1596710700000|2020-08-06 10:45:00|9291.8|9286.8|9290.4|9285.4|9292.3|9287.3|9289|9284|24
1596711000000|2020-08-06 10:50:00|9290.5|9285.5|9294.6|9289.6|9295.8|9290.8|9289.8|9284.8|50
1596711300000|2020-08-06 10:55:00|9294.3|9289.3|9294.6|9289.6|9295.8|9290.8|9292.3|9287.3|13
1596711600000|2020-08-06 11:00:00|9294.4|9289.4|9296.9|9291.9|9296.9|9291.9|9293.7|9288.7|41
1596711900000|2020-08-06 11:05:00|9296.7|9291.7|9295.5|9290.5|9300.6|9295.6|9294.6|9289.6|167
1596712200000|2020-08-06 11:10:00|9295.6|9290.6|9296.9|9291.9|9300.4|9295.4|9295.6|9290.6|54
1596712500000|2020-08-06 11:15:00|9296.8|9291.8|9296.5|9291.5|9298.3|9293.3|9295.9|9290.9|40
1596712800000|2020-08-06 11:20:00|9296.6|9291.6|9292.4|9287.4|9296.7|9291.7|9292.4|9287.4|66
1596713100000|2020-08-06 11:25:00|9292.6|9287.6|9292.1|9287.1|9292.7|9287.7|9289.7|9284.7|63
1596713400000|2020-08-06 11:30:00|9291.9|9286.9|9290.9|9285.9|9294.7|9289.7|9290.6|9285.6|48
1596713700000|2020-08-06 11:35:00|9290.7|9285.7|9294.7|9289.7|9295.2|9290.2|9290|9285|78
1596714000000|2020-08-06 11:40:00|9294.8|9289.8|9292.3|9287.3|9294.8|9289.8|9291|9286|38
1596714300000|2020-08-06 11:45:00|9292.2|9287.2|9293.9|9288.9|9293.9|9288.9|9291.1|9286.1|42
1596714600000|2020-08-06 11:50:00|9293.8|9288.8|9290.7|9285.7|9294.4|9289.4|9289.9|9284.9|54
1596714900000|2020-08-06 11:55:00|9290.6|9285.6|9290.8|9285.8|9293.2|9288.2|9289.7|9284.7|67
1596715200000|2020-08-06 12:00:00|9290.7|9285.7|9292.9|9287.9|9293.3|9288.3|9290.2|9285.2|94
1596715500000|2020-08-06 12:05:00|9293|9288|9294.4|9289.4|9296.9|9291.9|9293|9288|135
1596715800000|2020-08-06 12:10:00|9294.5|9289.5|9296|9291|9299.6|9294.6|9294.4|9289.4|78
1596716100000|2020-08-06 12:15:00|9296.3|9291.3|9294.7|9289.7|9297.4|9292.4|9294.6|9289.6|61
1596716400000|2020-08-06 12:20:00|9294.4|9289.4|9291.9|9286.9|9294.4|9289.4|9291.4|9286.4|68
1596716700000|2020-08-06 12:25:00|9292.2|9287.2|9290.4|9285.4|9295.7|9290.7|9289.2|9284.2|361
1596717000000|2020-08-06 12:30:00|9294.9|9289.9|9288.9|9283.9|9295.7|9290.7|9286.7|9281.7|129
1596717300000|2020-08-06 12:35:00|9289|9284|9289.3|9284.3|9294|9289|9288.2|9283.2|130
1596717600000|2020-08-06 12:40:00|9289.2|9284.2|9284.8|9279.8|9289.9|9284.9|9282.3|9277.3|118
1596717900000|2020-08-06 12:45:00|9284.9|9279.9|9289.2|9284.2|9289.8|9284.8|9284.8|9279.8|90
1596718200000|2020-08-06 12:50:00|9289.1|9284.1|9291.8|9286.8|9291.9|9286.9|9287.5|9282.5|71
1596718500000|2020-08-06 12:55:00|9291.7|9286.7|9292.3|9287.3|9292.9|9287.9|9289.4|9284.4|76
1596718800000|2020-08-06 13:00:00|9292.4|9287.4|9292|9287|9293.8|9288.8|9289.5|9284.5|105
1596719100000|2020-08-06 13:05:00|9291.7|9286.7|9291.9|9286.9|9292.2|9287.2|9287.5|9282.5|100
1596719400000|2020-08-06 13:10:00|9291.7|9286.7|9293.7|9288.7|9295|9290|9290.9|9285.9|108
1596719700000|2020-08-06 13:15:00|9293.6|9288.6|9299.3|9294.3|9300.4|9295.4|9292.7|9287.7|280
1596720000000|2020-08-06 13:20:00|9299.2|9294.2|9293.9|9288.9|9299.7|9294.7|9292.7|9287.7|126
1596720300000|2020-08-06 13:25:00|9294|9289|9292.3|9287.3|9294.3|9289.3|9291.6|9286.6|171
1596720600000|2020-08-06 13:30:00|9292.4|9287.4|9292.3|9287.3|9293.8|9288.8|9291.2|9286.2|97
1596720900000|2020-08-06 13:35:00|9292.4|9287.4|9288.7|9283.7|9292.9|9287.9|9287.7|9282.7|71
1596721200000|2020-08-06 13:40:00|9288.6|9283.6|9284.7|9279.7|9288.8|9283.8|9284.6|9279.6|166
1596721500000|2020-08-06 13:45:00|9284.6|9279.6|9281.4|9276.4|9286.2|9281.2|9280|9275|273
1596721800000|2020-08-06 13:50:00|9281.3|9276.3|9281.7|9276.7|9281.8|9276.8|9277.5|9272.5|220
1596722100000|2020-08-06 13:55:00|9281.6|9276.6|9284.1|9279.1|9284.3|9279.3|9278|9273|237
1596722400000|2020-08-06 14:00:00|9284.2|9279.2|9289.2|9284.2|9290.1|9285.1|9282.7|9277.7|154
1596722700000|2020-08-06 14:05:00|9289.4|9284.4|9300.1|9295.1|9305.4|9300.4|9289.4|9284.4|413
1596723000000|2020-08-06 14:10:00|9299.8|9294.8|9298.7|9293.7|9300.1|9295.1|9294.6|9289.6|215
1596723300000|2020-08-06 14:15:00|9298.6|9293.6|9301.7|9296.7|9301.8|9296.8|9294.6|9289.6|284
1596723600000|2020-08-06 14:20:00|9301.8|9296.8|9301.6|9296.6|9304.1|9299.1|9299.1|9294.1|271
1596723900000|2020-08-06 14:25:00|9301.4|9296.4|9306.7|9301.7|9307.3|9302.3|9301.2|9296.2|241
1596724200000|2020-08-06 14:30:00|9306.6|9301.6|9307.1|9302.1|9309.6|9304.6|9304.7|9299.7|221
1596724500000|2020-08-06 14:35:00|9307.2|9302.2|9305.6|9300.6|9307.8|9302.8|9303.6|9298.6|256
1596724800000|2020-08-06 14:40:00|9305.7|9300.7|9309.3|9304.3|9312|9307|9304.2|9299.2|385
1596725100000|2020-08-06 14:45:00|9309.2|9304.2|9309.1|9304.1|9312.3|9307.3|9306.6|9301.6|299
1596725400000|2020-08-06 14:50:00|9309|9304|9304.6|9299.6|9310.6|9305.6|9304.6|9299.6|496
1596725700000|2020-08-06 14:55:00|9304.7|9299.7|9296.7|9291.7|9305.9|9300.9|9295.6|9290.6|834
1596726000000|2020-08-06 15:00:00|9296.6|9291.6|9295.1|9290.1|9300.1|9295.1|9294.8|9289.8|259
1596726300000|2020-08-06 15:05:00|9295.2|9290.2|9293.2|9288.2|9296.4|9291.4|9293.2|9288.2|99
1596726600000|2020-08-06 15:10:00|9293.3|9288.3|9295.2|9290.2|9295.8|9290.8|9290.4|9285.4|136
1596726900000|2020-08-06 15:15:00|9295.1|9290.1|9297.2|9292.2|9299.1|9294.1|9293.7|9288.7|83
1596727200000|2020-08-06 15:20:00|9297.1|9292.1|9297.7|9292.7|9297.8|9292.8|9293.6|9288.6|95
1596727500000|2020-08-06 15:25:00|9297.8|9292.8|9297.2|9292.2|9298.9|9293.9|9295.2|9290.2|81
1596727800000|2020-08-06 15:30:00|9297.3|9292.3|9299.9|9294.9|9301.6|9296.6|9296.1|9291.1|98
1596728100000|2020-08-06 15:35:00|9300.1|9295.1|9301.2|9296.2|9303|9298|9299|9294|78
1596728400000|2020-08-06 15:40:00|9301.1|9296.1|9301.1|9296.1|9303.6|9298.6|9300.6|9295.6|56
1596728700000|2020-08-06 15:45:00|9301.2|9296.2|9294.7|9289.7|9301.8|9296.8|9294.6|9289.6|81
1596729000000|2020-08-06 15:50:00|9294.8|9289.8|9294.6|9289.6|9296.2|9291.2|9293.8|9288.8|59
1596729300000|2020-08-06 15:55:00|9294.5|9289.5|9291.2|9286.2|9296|9291|9290.2|9285.2|130
1596729600000|2020-08-06 16:00:00|9291|9286|9280.5|9275.5|9291.2|9286.2|9279.3|9274.3|321
1596729900000|2020-08-06 16:05:00|9280.3|9275.3|9272.2|9267.2|9280.6|9275.6|9269.7|9264.7|449
1596730200000|2020-08-06 16:10:00|9272|9267|9270.7|9265.7|9272.2|9267.2|9269|9264|196
1596730500000|2020-08-06 16:15:00|9271|9266|9272.8|9267.8|9274.7|9269.7|9270.5|9265.5|195
1596730800000|2020-08-06 16:20:00|9272.6|9267.6|9278.7|9273.7|9278.9|9273.9|9272.6|9267.6|77
1596731100000|2020-08-06 16:25:00|9278.8|9273.8|9280.1|9275.1|9280.7|9275.7|9276.8|9271.8|87
1596731400000|2020-08-06 16:30:00|9280.2|9275.2|9279.9|9274.9|9281.7|9276.7|9279.6|9274.6|70
1596731700000|2020-08-06 16:35:00|9280.1|9275.1|9280.6|9275.6|9280.8|9275.8|9279.3|9274.3|19
1596732000000|2020-08-06 16:40:00|9280.7|9275.7|9280.1|9275.1|9283.3|9278.3|9280.1|9275.1|46
1596732300000|2020-08-06 16:45:00|9280.2|9275.2|9281.2|9276.2|9284.5|9279.5|9280.1|9275.1|134
1596732600000|2020-08-06 16:50:00|9281.3|9276.3|9278.1|9273.1|9282.7|9277.7|9278|9273|57
1596732900000|2020-08-06 16:55:00|9278.2|9273.2|9277.2|9272.2|9280.8|9275.8|9277.2|9272.2|44
1596733200000|2020-08-06 17:00:00|9277.3|9272.3|9275.7|9270.7|9278.2|9273.2|9274.2|9269.2|146
1596733500000|2020-08-06 17:05:00|9275.8|9270.8|9277.9|9272.9|9278.1|9273.1|9275.3|9270.3|64
1596733800000|2020-08-06 17:10:00|9278.1|9273.1|9279.7|9274.7|9281.1|9276.1|9278.1|9273.1|26
1596734100000|2020-08-06 17:15:00|9279.8|9274.8|9283.7|9278.7|9283.9|9278.9|9279.4|9274.4|64
1596734400000|2020-08-06 17:20:00|9283.6|9278.6|9283.8|9278.8|9284.8|9279.8|9283.2|9278.2|40
1596734700000|2020-08-06 17:25:00|9283.7|9278.7|9281.5|9276.5|9284.3|9279.3|9281.2|9276.2|21
1596735000000|2020-08-06 17:30:00|9281.3|9276.3|9281.6|9276.6|9282.1|9277.1|9280.6|9275.6|22
1596735300000|2020-08-06 17:35:00|9281.3|9276.3|9280|9275|9281.3|9276.3|9279.8|9274.8|34
1596735600000|2020-08-06 17:40:00|9279.8|9274.8|9276.1|9271.1|9280.1|9275.1|9276.1|9271.1|37
1596735900000|2020-08-06 17:45:00|9276.3|9271.3|9269.5|9264.5|9277.4|9272.4|9269.1|9264.1|184
1596736200000|2020-08-06 17:50:00|9269.7|9264.7|9272.7|9267.7|9273.8|9268.8|9268.6|9263.6|73
1596736500000|2020-08-06 17:55:00|9272.9|9267.9|9278.2|9273.2|9279.6|9274.6|9272.9|9267.9|62
1596736800000|2020-08-06 18:00:00|9278.6|9273.6|9280.3|9275.3|9280.3|9275.3|9277.7|9272.7|43
1596737100000|2020-08-06 18:05:00|9280.4|9275.4|9282.2|9277.2|9283.2|9278.2|9280.4|9275.4|53
1596737400000|2020-08-06 18:10:00|9282.3|9277.3|9282.6|9277.6|9282.6|9277.6|9279.6|9274.6|35
1596737700000|2020-08-06 18:15:00|9282.9|9277.9|9283.6|9278.6|9284.8|9279.8|9280.6|9275.6|63
1596738000000|2020-08-06 18:20:00|9283.2|9278.2|9285.6|9280.6|9285.6|9280.6|9283.1|9278.1|41
1596738300000|2020-08-06 18:25:00|9285.7|9280.7|9286.1|9281.1|9286.5|9281.5|9284.3|9279.3|26
1596738600000|2020-08-06 18:30:00|9286.2|9281.2|9286.7|9281.7|9286.9|9281.9|9284.6|9279.6|23
1596738900000|2020-08-06 18:35:00|9286.6|9281.6|9283.8|9278.8|9287.3|9282.3|9283.7|9278.7|35
1596739200000|2020-08-06 18:40:00|9284.1|9279.1|9282.3|9277.3|9284.6|9279.6|9282.1|9277.1|26
1596739500000|2020-08-06 18:45:00|9282.6|9277.6|9281.6|9276.6|9283.6|9278.6|9281.5|9276.5|20
1596739800000|2020-08-06 18:50:00|9281.7|9276.7|9282|9277|9282|9277|9279.9|9274.9|8
1596740100000|2020-08-06 18:55:00|9281.8|9276.8|9281.2|9276.2|9283.7|9278.7|9280.5|9275.5|242
1596740400000|2020-08-06 19:00:00|9281.4|9276.4|9279.4|9274.4|9284|9279|9278.3|9273.3|99
1596740700000|2020-08-06 19:05:00|9279.3|9274.3|9282.8|9277.8|9283.6|9278.6|9279.1|9274.1|20
1596741000000|2020-08-06 19:10:00|9282.7|9277.7|9282.2|9277.2|9289.8|9284.8|9279.8|9274.8|111
1596741300000|2020-08-06 19:15:00|9282.4|9277.4|9281.3|9276.3|9283.7|9278.7|9279.7|9274.7|57
1596741600000|2020-08-06 19:20:00|9281.4|9276.4|9281.4|9276.4|9282|9277|9280.5|9275.5|16
1596741900000|2020-08-06 19:25:00|9281.6|9276.6|9283.2|9278.2|9284.6|9279.6|9281.6|9276.6|32
1596742200000|2020-08-06 19:30:00|9283.1|9278.1|9283.7|9278.7|9284.2|9279.2|9281.7|9276.7|36
1596742500000|2020-08-06 19:35:00|9283.6|9278.6|9284.2|9279.2|9285.2|9280.2|9283.4|9278.4|51
1596742800000|2020-08-06 19:40:00|9284.3|9279.3|9285.4|9280.4|9285.6|9280.6|9284.2|9279.2|52
1596743100000|2020-08-06 19:45:00|9285.2|9280.2|9286.5|9281.5|9288.2|9283.2|9284.7|9279.7|92
1596743400000|2020-08-06 19:50:00|9286.7|9281.7|9283.1|9278.1|9286.7|9281.7|9282.2|9277.2|67
1596743700000|2020-08-06 19:55:00|9283|9278|9282.2|9277.2|9284.7|9279.7|9282.1|9277.1|98
1596744000000|2020-08-06 20:00:00|9282.1|9277.1|9280.7|9275.7|9284.1|9279.1|9280.6|9275.6|34
1596744300000|2020-08-06 20:05:00|9280.5|9275.5|9279.5|9274.5|9281.7|9276.7|9279.2|9274.2|8
1596744600000|2020-08-06 20:10:00|9279.6|9274.6|9279.6|9274.6|9280.9|9275.9|9279.4|9274.4|15
1596744900000|2020-08-06 20:15:00|9279.7|9274.7|9279.1|9274.1|9280.1|9275.1|9278.9|9273.9|32
1596745200000|2020-08-06 20:20:00|9279|9274|9279.9|9274.9|9280.1|9275.1|9279|9274|2
1596745500000|2020-08-06 20:25:00|9280.1|9275.1|9279.7|9274.7|9280.7|9275.7|9279.4|9274.4|12
1596745800000|2020-08-06 20:30:00|9280|9275|9280.7|9275.7|9280.7|9275.7|9279.4|9274.4|7
1596746100000|2020-08-06 20:35:00|9280.9|9275.9|9282.2|9277.2|9282.2|9277.2|9280.2|9275.2|19
1596746400000|2020-08-06 20:40:00|9282.1|9277.1|9281.4|9276.4|9282.6|9277.6|9281.2|9276.2|8
1596746700000|2020-08-06 20:45:00|9281.5|9276.5|9281.9|9276.9|9282.1|9277.1|9281.4|9276.4|7
1596747000000|2020-08-06 20:50:00|9281.7|9276.7|9280.5|9275.5|9281.9|9276.9|9280.2|9275.2|8
1596747300000|2020-08-06 20:55:00|9280.6|9275.6|9282.2|9273.2|9283|9277.4|9280.6|9273.2|30
1596758400000|2020-08-07 00:00:00|9284.2|9279.2|9283.5|9278.5|9286.5|9281.5|9283|9278|15
1596758700000|2020-08-07 00:05:00|9283.4|9278.4|9281.5|9276.5|9284|9279|9281|9276|28
1596759000000|2020-08-07 00:10:00|9281.4|9276.4|9282.6|9277.6|9283.5|9278.5|9280.9|9275.9|14
1596759300000|2020-08-07 00:15:00|9282.5|9277.5|9281.6|9276.6|9282.5|9277.5|9280.9|9275.9|21
1596759600000|2020-08-07 00:20:00|9281.5|9276.5|9282.9|9277.9|9283|9278|9280.9|9275.9|24
1596759900000|2020-08-07 00:25:00|9282.8|9277.8|9281|9276|9282.8|9277.8|9280.9|9275.9|7
1596760200000|2020-08-07 00:30:00|9281.1|9276.1|9278.8|9273.8|9281.4|9276.4|9278.4|9273.4|46
1596760500000|2020-08-07 00:35:00|9278.5|9273.5|9280.5|9275.5|9281.6|9276.6|9278.5|9273.5|9
1596760800000|2020-08-07 00:40:00|9280.4|9275.4|9282.9|9277.9|9282.9|9277.9|9280.4|9275.4|28
1596761100000|2020-08-07 00:45:00|9282.5|9277.5|9282.9|9277.9|9283.7|9278.7|9281.3|9276.3|34
1596761400000|2020-08-07 00:50:00|9283|9278|9285.6|9280.6|9285.7|9280.7|9281.7|9276.7|14
1596761700000|2020-08-07 00:55:00|9285.5|9280.5|9283.8|9278.8|9285.6|9280.6|9283.7|9278.7|10
1596762000000|2020-08-07 01:00:00|9283.9|9278.9|9287|9282|9287.2|9282.2|9283.4|9278.4|57
1596762300000|2020-08-07 01:05:00|9286.9|9281.9|9286.6|9281.6|9287.2|9282.2|9285.7|9280.7|12
1596762600000|2020-08-07 01:10:00|9286.5|9281.5|9284.4|9279.4|9286.6|9281.6|9283.9|9278.9|24
1596762900000|2020-08-07 01:15:00|9284.5|9279.5|9284.7|9279.7|9287.2|9282.2|9283.9|9278.9|55
1596763200000|2020-08-07 01:20:00|9284.5|9279.5|9285.9|9280.9|9286.2|9281.2|9284|9279|9
1596763500000|2020-08-07 01:25:00|9286.1|9281.1|9287.6|9282.6|9288.6|9283.6|9286.1|9281.1|37
1596763800000|2020-08-07 01:30:00|9287.5|9282.5|9287.2|9282.2|9288.5|9283.5|9285.3|9280.3|45
1596764100000|2020-08-07 01:35:00|9287.3|9282.3|9289|9284|9290.9|9285.9|9286.4|9281.4|46
1596764400000|2020-08-07 01:40:00|9289.1|9284.1|9289.6|9284.6|9289.7|9284.7|9288.1|9283.1|19
1596764700000|2020-08-07 01:45:00|9289.5|9284.5|9288|9283|9290|9285|9287.8|9282.8|17
1596765000000|2020-08-07 01:50:00|9287.9|9282.9|9287.1|9282.1|9287.9|9282.9|9286.1|9281.1|16
1596765300000|2020-08-07 01:55:00|9287.2|9282.2|9287.1|9282.1|9288.6|9283.6|9286.9|9281.9|16
1596765600000|2020-08-07 02:00:00|9287|9282|9287|9282|9288.2|9283.2|9286.5|9281.5|17
1596765900000|2020-08-07 02:05:00|9286.9|9281.9|9287.6|9282.6|9288.2|9283.2|9286.7|9281.7|8
1596766200000|2020-08-07 02:10:00|9287.7|9282.7|9289.8|9284.8|9290.9|9285.9|9287.7|9282.7|8
1596766500000|2020-08-07 02:15:00|9289.7|9284.7|9291.8|9286.8|9292.7|9287.7|9289.7|9284.7|18
1596766800000|2020-08-07 02:20:00|9291.7|9286.7|9291.3|9286.3|9291.9|9286.9|9290.4|9285.4|9
1596767100000|2020-08-07 02:25:00|9291.4|9286.4|9301.6|9296.6|9301.9|9296.9|9291.4|9286.4|117
1596767400000|2020-08-07 02:30:00|9301.3|9296.3|9299.1|9294.1|9302|9297|9299|9294|96
1596767700000|2020-08-07 02:35:00|9299.2|9294.2|9300.1|9295.1|9301.4|9296.4|9298.5|9293.5|48
1596768000000|2020-08-07 02:40:00|9300|9295|9299.9|9294.9|9300.9|9295.9|9299.5|9294.5|7
1596768300000|2020-08-07 02:45:00|9300|9295|9300.8|9295.8|9301.6|9296.6|9300|9295|13
1596768600000|2020-08-07 02:50:00|9300.7|9295.7|9305.6|9300.6|9306.7|9301.7|9300.6|9295.6|119
1596768900000|2020-08-07 02:55:00|9305.7|9300.7|9305.7|9300.7|9309.3|9304.3|9304|9299|91
1596769200000|2020-08-07 03:00:00|9305.6|9300.6|9304.3|9299.3|9306.6|9301.6|9304.2|9299.2|61
1596769500000|2020-08-07 03:05:00|9304.2|9299.2|9305.6|9300.6|9305.9|9300.9|9304.2|9299.2|49
1596769800000|2020-08-07 03:10:00|9305.7|9300.7|9306.6|9301.6|9309.1|9304.1|9305.2|9300.2|33
1596770100000|2020-08-07 03:15:00|9306.7|9301.7|9306.6|9301.6|9307.1|9302.1|9305.9|9300.9|9
1596770400000|2020-08-07 03:20:00|9306.5|9301.5|9307.8|9302.8|9308.9|9303.9|9306.4|9301.4|17
1596770700000|2020-08-07 03:25:00|9307.9|9302.9|9313.2|9308.2|9313.7|9308.7|9307.7|9302.7|95
1596771000000|2020-08-07 03:30:00|9313.1|9308.1|9312.2|9307.2|9313.1|9308.1|9310.1|9305.1|111
1596771300000|2020-08-07 03:35:00|9311.9|9306.9|9316.1|9311.1|9316.2|9311.2|9311.8|9306.8|121
1596771600000|2020-08-07 03:40:00|9316.2|9311.2|9315.9|9310.9|9317.3|9312.3|9314.1|9309.1|117
1596771900000|2020-08-07 03:45:00|9315.7|9310.7|9312.8|9307.8|9316.2|9311.2|9312.6|9307.6|46
1596772200000|2020-08-07 03:50:00|9312.9|9307.9|9315.1|9310.1|9315.9|9310.9|9312.6|9307.6|25
1596772500000|2020-08-07 03:55:00|9315.2|9310.2|9315.9|9310.9|9317.9|9312.9|9314.4|9309.4|380
1596772800000|2020-08-07 04:00:00|9315.8|9310.8|9317.1|9312.1|9320.3|9315.3|9315.1|9310.1|252
1596773100000|2020-08-07 04:05:00|9317.3|9312.3|9311.4|9306.4|9318.4|9313.4|9311.4|9306.4|117
1596773400000|2020-08-07 04:10:00|9311.3|9306.3|9312.2|9307.2|9312.9|9307.9|9310.1|9305.1|41
1596773700000|2020-08-07 04:15:00|9312.3|9307.3|9311.3|9306.3|9313.4|9308.4|9311.1|9306.1|29
1596774000000|2020-08-07 04:20:00|9311.2|9306.2|9310.3|9305.3|9312.8|9307.8|9310.1|9305.1|28
1596774300000|2020-08-07 04:25:00|9310.4|9305.4|9312.6|9307.6|9312.9|9307.9|9310.4|9305.4|12
1596774600000|2020-08-07 04:30:00|9312.3|9307.3|9310.6|9305.6|9312.3|9307.3|9309.6|9304.6|31
1596774900000|2020-08-07 04:35:00|9310.4|9305.4|9309.2|9304.2|9310.9|9305.9|9309.1|9304.1|20
1596775200000|2020-08-07 04:40:00|9309.1|9304.1|9308.8|9303.8|9310.3|9305.3|9308.2|9303.2|34
1596775500000|2020-08-07 04:45:00|9308.9|9303.9|9309.4|9304.4|9309.4|9304.4|9308.1|9303.1|15
1596775800000|2020-08-07 04:50:00|9309.6|9304.6|9308.6|9303.6|9309.6|9304.6|9308.2|9303.2|33
1596776100000|2020-08-07 04:55:00|9308.1|9303.1|9308.6|9303.6|9309.2|9304.2|9307.7|9302.7|51
1596776400000|2020-08-07 05:00:00|9308.8|9303.8|9309.7|9304.7|9310.2|9305.2|9307.8|9302.8|33
1596776700000|2020-08-07 05:05:00|9309.8|9304.8|9312.4|9307.4|9312.4|9307.4|9309.6|9304.6|104
1596777000000|2020-08-07 05:10:00|9312.6|9307.6|9310.2|9305.2|9312.7|9307.7|9310.2|9305.2|61
1596777300000|2020-08-07 05:15:00|9310.1|9305.1|9309.9|9304.9|9310.7|9305.7|9308.7|9303.7|18
1596777600000|2020-08-07 05:20:00|9310.1|9305.1|9307.7|9302.7|9310.1|9305.1|9307.3|9302.3|25
1596777900000|2020-08-07 05:25:00|9307.6|9302.6|9307.4|9302.4|9308.8|9303.8|9307.1|9302.1|13
1596778200000|2020-08-07 05:30:00|9307.2|9302.2|9306.6|9301.6|9307.9|9302.9|9306.6|9301.6|59
1596778500000|2020-08-07 05:35:00|9306.7|9301.7|9305.9|9300.9|9306.9|9301.9|9305|9300|17
1596778800000|2020-08-07 05:40:00|9306.1|9301.1|9303.4|9298.4|9306.4|9301.4|9303.2|9298.2|26
1596779100000|2020-08-07 05:45:00|9303.1|9298.1|9302.2|9297.2|9303.9|9298.9|9301.6|9296.6|12
1596779400000|2020-08-07 05:50:00|9302.3|9297.3|9303.6|9298.6|9303.7|9298.7|9301.8|9296.8|20
1596779700000|2020-08-07 05:55:00|9303.7|9298.7|9303.3|9298.3|9304.1|9299.1|9302.8|9297.8|16
1596780000000|2020-08-07 06:00:00|9303.4|9298.4|9302.7|9297.7|9303.8|9298.8|9300.8|9295.8|23
1596780300000|2020-08-07 06:05:00|9302.6|9297.6|9302.3|9297.3|9302.7|9297.7|9299.7|9294.7|28
1596780600000|2020-08-07 06:10:00|9302.6|9297.6|9304.8|9299.8|9305.3|9300.3|9301.6|9296.6|33
1596780900000|2020-08-07 06:15:00|9304.9|9299.9|9301.1|9296.1|9305.1|9300.1|9299.8|9294.8|80
1596781200000|2020-08-07 06:20:00|9301.2|9296.2|9304.4|9299.4|9304.4|9299.4|9300.1|9295.1|283
1596781500000|2020-08-07 06:25:00|9304.7|9299.7|9301.2|9296.2|9304.9|9299.9|9301.1|9296.1|244
1596781800000|2020-08-07 06:30:00|9301.1|9296.1|9302.6|9297.6|9303.9|9298.9|9300.7|9295.7|32
1596782100000|2020-08-07 06:35:00|9302.7|9297.7|9303.1|9298.1|9303.9|9298.9|9302.2|9297.2|22
1596782400000|2020-08-07 06:40:00|9302.8|9297.8|9304.8|9299.8|9305.8|9300.8|9302.3|9297.3|57
1596782700000|2020-08-07 06:45:00|9304.7|9299.7|9306.7|9301.7|9307.2|9302.2|9303.6|9298.6|25
1596783000000|2020-08-07 06:50:00|9306.6|9301.6|9303.3|9298.3|9307.9|9302.9|9303.3|9298.3|95
1596783300000|2020-08-07 06:55:00|9303.4|9298.4|9311.1|9306.1|9312.2|9307.2|9303.2|9298.2|147
1596783600000|2020-08-07 07:00:00|9310.9|9305.9|9305.6|9300.6|9310.9|9305.9|9302.3|9297.3|99
1596783900000|2020-08-07 07:05:00|9305.7|9300.7|9302.9|9297.9|9305.7|9300.7|9301.7|9296.7|55
1596784200000|2020-08-07 07:10:00|9302.8|9297.8|9300.7|9295.7|9303.7|9298.7|9300.7|9295.7|34
1596784500000|2020-08-07 07:15:00|9300.8|9295.8|9301.2|9296.2|9301.3|9296.3|9298.1|9293.1|36
1596784800000|2020-08-07 07:20:00|9301.1|9296.1|9301.2|9296.2|9303.6|9298.6|9301|9296|102
1596785100000|2020-08-07 07:25:00|9301.4|9296.4|9305.8|9300.8|9306.6|9301.6|9301.2|9296.2|46
1596785400000|2020-08-07 07:30:00|9306|9301|9304.4|9299.4|9306.8|9301.8|9304|9299|66
1596785700000|2020-08-07 07:35:00|9304.6|9299.6|9307.2|9302.2|9308.2|9303.2|9304.5|9299.5|48
1596786000000|2020-08-07 07:40:00|9307.1|9302.1|9304.4|9299.4|9307.2|9302.2|9301.8|9296.8|40
1596786300000|2020-08-07 07:45:00|9304.3|9299.3|9306.1|9301.1|9306.6|9301.6|9303.8|9298.8|27
1596786600000|2020-08-07 07:50:00|9306|9301|9308.9|9303.9|9310.1|9305.1|9305.6|9300.6|83
1596786900000|2020-08-07 07:55:00|9308.7|9303.7|9305.3|9300.3|9309.9|9304.9|9304.8|9299.8|45
1596787200000|2020-08-07 08:00:00|9305.5|9300.5|9315|9310|9315.5|9310.5|9305.5|9300.5|126
1596787500000|2020-08-07 08:05:00|9315.1|9310.1|9316.7|9311.7|9316.7|9311.7|9314.5|9309.5|49
1596787800000|2020-08-07 08:10:00|9316.9|9311.9|9315|9310|9318.7|9313.7|9314.3|9309.3|60
1596788100000|2020-08-07 08:15:00|9314.8|9309.8|9311.4|9306.4|9314.9|9309.9|9311.3|9306.3|98
1596788400000|2020-08-07 08:20:00|9311.5|9306.5|9311.5|9306.5|9312.9|9307.9|9311|9306|30
1596788700000|2020-08-07 08:25:00|9311.4|9306.4|9313.2|9308.2|9313.2|9308.2|9310.4|9305.4|70
1596789000000|2020-08-07 08:30:00|9313.1|9308.1|9315.5|9310.5|9317.5|9312.5|9311.9|9306.9|31
1596789300000|2020-08-07 08:35:00|9315.6|9310.6|9313.8|9308.8|9315.6|9310.6|9312.9|9307.9|34
1596789600000|2020-08-07 08:40:00|9313.5|9308.5|9313.1|9308.1|9313.9|9308.9|9310.9|9305.9|21
1596789900000|2020-08-07 08:45:00|9313|9308|9312.6|9307.6|9314|9309|9312|9307|27
1596790200000|2020-08-07 08:50:00|9312.5|9307.5|9312|9307|9313.7|9308.7|9310.5|9305.5|10
1596790500000|2020-08-07 08:55:00|9312.1|9307.1|9311.4|9306.4|9313.2|9308.2|9310.6|9305.6|15
1596790800000|2020-08-07 09:00:00|9311.3|9306.3|9315.5|9310.5|9315.5|9310.5|9308.1|9303.1|34
1596791100000|2020-08-07 09:05:00|9315.4|9310.4|9315.5|9310.5|9319.2|9314.2|9314.6|9309.6|96
1596791400000|2020-08-07 09:10:00|9315.6|9310.6|9317.3|9312.3|9323.5|9318.5|9315.5|9310.5|92
1596791700000|2020-08-07 09:15:00|9317.4|9312.4|9316.5|9311.5|9319|9314|9315.1|9310.1|58
1596792000000|2020-08-07 09:20:00|9316.4|9311.4|9315.5|9310.5|9317.9|9312.9|9314.3|9309.3|34
1596792300000|2020-08-07 09:25:00|9315.6|9310.6|9316.3|9311.3|9317.5|9312.5|9314.9|9309.9|18
1596792600000|2020-08-07 09:30:00|9316.4|9311.4|9319.9|9314.9|9320|9315|9316.3|9311.3|30
1596792900000|2020-08-07 09:35:00|9320|9315|9323.3|9318.3|9326.2|9321.2|9319.8|9314.8|115
1596793200000|2020-08-07 09:40:00|9323.1|9318.1|9323.9|9318.9|9325.6|9320.6|9322.7|9317.7|49
1596793500000|2020-08-07 09:45:00|9323.8|9318.8|9323.5|9318.5|9324.5|9319.5|9321.9|9316.9|33
1596793800000|2020-08-07 09:50:00|9323.2|9318.2|9321.2|9316.2|9324.7|9319.7|9321.1|9316.1|15
1596794100000|2020-08-07 09:55:00|9321.1|9316.1|9321.2|9316.2|9323.7|9318.7|9320.7|9315.7|37
1596794400000|2020-08-07 10:00:00|9321.3|9316.3|9322.3|9317.3|9324|9319|9320.6|9315.6|40
1596794700000|2020-08-07 10:05:00|9322.2|9317.2|9321.2|9316.2|9323.3|9318.3|9319.3|9314.3|24
1596795000000|2020-08-07 10:10:00|9321|9316|9322|9317|9323.5|9318.5|9321|9316|28
1596795300000|2020-08-07 10:15:00|9321.9|9316.9|9323.5|9318.5|9323.5|9318.5|9320.3|9315.3|15
1596795600000|2020-08-07 10:20:00|9323.6|9318.6|9318.7|9313.7|9323.7|9318.7|9317.6|9312.6|43
1596795900000|2020-08-07 10:25:00|9318.5|9313.5|9323.8|9318.8|9324.6|9319.6|9317.5|9312.5|43
1596796200000|2020-08-07 10:30:00|9323.7|9318.7|9324.2|9319.2|9324.4|9319.4|9322.4|9317.4|39
1596796500000|2020-08-07 10:35:00|9323.9|9318.9|9322.3|9317.3|9324|9319|9321.2|9316.2|48
1596796800000|2020-08-07 10:40:00|9322.4|9317.4|9320.3|9315.3|9322.9|9317.9|9319.7|9314.7|40
1596797100000|2020-08-07 10:45:00|9320.4|9315.4|9320.3|9315.3|9321.5|9316.5|9318.7|9313.7|94
1596797400000|2020-08-07 10:50:00|9320.2|9315.2|9318.5|9313.5|9320.8|9315.8|9318.3|9313.3|26
1596797700000|2020-08-07 10:55:00|9318.4|9313.4|9319.5|9314.5|9321|9316|9318.4|9313.4|34
1596798000000|2020-08-07 11:00:00|9319.4|9314.4|9319.4|9314.4|9322.3|9317.3|9318.8|9313.8|51
1596798300000|2020-08-07 11:05:00|9319.3|9314.3|9318.2|9313.2|9319.5|9314.5|9317.3|9312.3|33
1596798600000|2020-08-07 11:10:00|9318.1|9313.1|9319.5|9314.5|9320.7|9315.7|9317.8|9312.8|19
1596798900000|2020-08-07 11:15:00|9319.4|9314.4|9320.5|9315.5|9320.7|9315.7|9318.2|9313.2|33
1596799200000|2020-08-07 11:20:00|9320.4|9315.4|9320.4|9315.4|9320.7|9315.7|9318.7|9313.7|10
1596799500000|2020-08-07 11:25:00|9320.6|9315.6|9321.6|9316.6|9323.2|9318.2|9320|9315|181
1596799800000|2020-08-07 11:30:00|9321.9|9316.9|9320|9315|9322.9|9317.9|9319.9|9314.9|40
1596800100000|2020-08-07 11:35:00|9319.9|9314.9|9322.7|9317.7|9322.7|9317.7|9318.9|9313.9|12
1596800400000|2020-08-07 11:40:00|9322.6|9317.6|9323|9318|9325.5|9320.5|9322.5|9317.5|52
1596800700000|2020-08-07 11:45:00|9323.2|9318.2|9323.7|9318.7|9325|9320|9323|9318|93
1596801000000|2020-08-07 11:50:00|9323.6|9318.6|9323.5|9318.5|9324.2|9319.2|9321.9|9316.9|23
1596801300000|2020-08-07 11:55:00|9323.8|9318.8|9321.5|9316.5|9324.7|9319.7|9320.5|9315.5|31
1596801600000|2020-08-07 12:00:00|9321.6|9316.6|9323.2|9318.2|9323.8|9318.8|9319.6|9314.6|34
1596801900000|2020-08-07 12:05:00|9323.1|9318.1|9323.4|9318.4|9323.5|9318.5|9321.3|9316.3|18
1596802200000|2020-08-07 12:10:00|9323.3|9318.3|9322.5|9317.5|9325.1|9320.1|9321.8|9316.8|31
1596802500000|2020-08-07 12:15:00|9322.7|9317.7|9325.5|9320.5|9325.9|9320.9|9322.1|9317.1|23
1596802800000|2020-08-07 12:20:00|9325.4|9320.4|9321|9316|9326.2|9321.2|9320.3|9315.3|52
1596803100000|2020-08-07 12:25:00|9321.1|9316.1|9317.7|9312.7|9321.6|9316.6|9315.3|9310.3|174
1596803400000|2020-08-07 12:30:00|9316.5|9311.5|9316.4|9311.4|9331.7|9326.7|9312.3|9307.3|696
1596803700000|2020-08-07 12:35:00|9316.2|9311.2|9319.4|9314.4|9323.8|9318.8|9315.9|9310.9|289
1596804000000|2020-08-07 12:40:00|9319.3|9314.3|9306.6|9301.6|9319.3|9314.3|9303.1|9298.1|642
1596804300000|2020-08-07 12:45:00|9306.4|9301.4|9306.5|9301.5|9309.6|9304.6|9304.1|9299.1|333
1596804600000|2020-08-07 12:50:00|9306.7|9301.7|9303.8|9298.8|9307.7|9302.7|9302.2|9297.2|354
1596804900000|2020-08-07 12:55:00|9303.7|9298.7|9310.8|9305.8|9311.1|9306.1|9303.6|9298.6|203
1596805200000|2020-08-07 13:00:00|9310.7|9305.7|9312.2|9307.2|9312.9|9307.9|9309.4|9304.4|146
1596805500000|2020-08-07 13:05:00|9312.3|9307.3|9322.8|9317.8|9323.2|9318.2|9312.1|9307.1|124
1596805800000|2020-08-07 13:10:00|9322.7|9317.7|9328.9|9323.9|9333.4|9328.4|9322.1|9317.1|558
1596806100000|2020-08-07 13:15:00|9328.8|9323.8|9341.5|9336.5|9343.2|9338.2|9327.2|9322.2|456
1596806400000|2020-08-07 13:20:00|9341.3|9336.3|9347.2|9342.2|9347.3|9342.3|9339.1|9334.1|492
1596806700000|2020-08-07 13:25:00|9347.3|9342.3|9350.5|9345.5|9352.6|9347.6|9343.5|9338.5|366
1596807000000|2020-08-07 13:30:00|9350.6|9345.6|9347|9342|9352.2|9347.2|9346.6|9341.6|434
1596807300000|2020-08-07 13:35:00|9346.9|9341.9|9353.2|9348.2|9353.4|9348.4|9346.9|9341.9|447
1596807600000|2020-08-07 13:40:00|9353.1|9348.1|9352.5|9347.5|9355.2|9350.2|9349.9|9344.9|228
1596807900000|2020-08-07 13:45:00|9352.4|9347.4|9352.9|9347.9|9356.9|9351.9|9350.4|9345.4|384
1596808200000|2020-08-07 13:50:00|9352.7|9347.7|9353.7|9348.7|9356.1|9351.1|9351.9|9346.9|153
1596808500000|2020-08-07 13:55:00|9353.6|9348.6|9350.7|9345.7|9354.4|9349.4|9349.9|9344.9|156
1596808800000|2020-08-07 14:00:00|9350.6|9345.6|9356.9|9351.9|9359.7|9354.7|9349.6|9344.6|335
1596809100000|2020-08-07 14:05:00|9357|9352|9358.2|9353.2|9364.2|9359.2|9355.9|9350.9|350
1596809400000|2020-08-07 14:10:00|9358.3|9353.3|9358.3|9353.3|9359.9|9354.9|9356.2|9351.2|183
1596809700000|2020-08-07 14:15:00|9358.2|9353.2|9362|9357|9363.7|9358.7|9357.9|9352.9|105
1596810000000|2020-08-07 14:20:00|9361.9|9356.9|9364.3|9359.3|9365.9|9360.9|9361.8|9356.8|210
1596810300000|2020-08-07 14:25:00|9364.4|9359.4|9359.7|9354.7|9365.4|9360.4|9359.6|9354.6|209
1596810600000|2020-08-07 14:30:00|9359.9|9354.9|9352.8|9347.8|9360.2|9355.2|9349.8|9344.8|302
1596810900000|2020-08-07 14:35:00|9352.9|9347.9|9351.7|9346.7|9357.3|9352.3|9350.7|9345.7|116
1596811200000|2020-08-07 14:40:00|9351.6|9346.6|9349.8|9344.8|9353.6|9348.6|9348.2|9343.2|248
1596811500000|2020-08-07 14:45:00|9349.9|9344.9|9346.2|9341.2|9351|9346|9345.7|9340.7|306
1596811800000|2020-08-07 14:50:00|9346|9341|9342.8|9337.8|9348.4|9343.4|9342.6|9337.6|257
1596812100000|2020-08-07 14:55:00|9342.5|9337.5|9342.2|9337.2|9344.3|9339.3|9340.5|9335.5|213
1596812400000|2020-08-07 15:00:00|9342.1|9337.1|9342.7|9337.7|9345.3|9340.3|9341.2|9336.2|242
1596812700000|2020-08-07 15:05:00|9342.6|9337.6|9337.2|9332.2|9344.5|9339.5|9336.7|9331.7|241
1596813000000|2020-08-07 15:10:00|9337.3|9332.3|9341.9|9336.9|9342|9337|9335|9330|201
1596813300000|2020-08-07 15:15:00|9341.8|9336.8|9341.6|9336.6|9342.4|9337.4|9338|9333|160
1596813600000|2020-08-07 15:20:00|9341.7|9336.7|9341.5|9336.5|9342.5|9337.5|9339.3|9334.3|70
1596813900000|2020-08-07 15:25:00|9341.6|9336.6|9339.3|9334.3|9342.5|9337.5|9338.1|9333.1|73
1596814200000|2020-08-07 15:30:00|9339.2|9334.2|9342.5|9337.5|9343.4|9338.4|9338.5|9333.5|162
1596814500000|2020-08-07 15:35:00|9342.4|9337.4|9340.8|9335.8|9343.4|9338.4|9340|9335|151
1596814800000|2020-08-07 15:40:00|9340.7|9335.7|9341|9336|9343|9338|9339.5|9334.5|134
1596815100000|2020-08-07 15:45:00|9340.9|9335.9|9346.3|9341.3|9346.8|9341.8|9340.4|9335.4|150
1596815400000|2020-08-07 15:50:00|9346.2|9341.2|9349.3|9344.3|9350.9|9345.9|9346.1|9341.1|268
1596815700000|2020-08-07 15:55:00|9349.4|9344.4|9350.5|9345.5|9351.3|9346.3|9348.4|9343.4|59
1596816000000|2020-08-07 16:00:00|9350.6|9345.6|9346.5|9341.5|9350.7|9345.7|9346.5|9341.5|123
1596816300000|2020-08-07 16:05:00|9346.4|9341.4|9346.9|9341.9|9348|9343|9345.4|9340.4|75
1596816600000|2020-08-07 16:10:00|9346.8|9341.8|9346.9|9341.9|9347.5|9342.5|9345.7|9340.7|80
1596816900000|2020-08-07 16:15:00|9347.2|9342.2|9346.3|9341.3|9347.9|9342.9|9345.5|9340.5|67
1596817200000|2020-08-07 16:20:00|9346.4|9341.4|9347.9|9342.9|9351|9346|9345.4|9340.4|59
1596817500000|2020-08-07 16:25:00|9347.5|9342.5|9347.9|9342.9|9350|9345|9347.1|9342.1|38
1596817800000|2020-08-07 16:30:00|9347.8|9342.8|9348.6|9343.6|9350.7|9345.7|9347.8|9342.8|90
1596818100000|2020-08-07 16:35:00|9348.8|9343.8|9347.6|9342.6|9349.9|9344.9|9346.4|9341.4|74
1596818400000|2020-08-07 16:40:00|9347.4|9342.4|9352.1|9347.1|9352.2|9347.2|9347.3|9342.3|30
1596818700000|2020-08-07 16:45:00|9352.2|9347.2|9353.5|9348.5|9353.7|9348.7|9350.4|9345.4|101
1596819000000|2020-08-07 16:50:00|9353.4|9348.4|9352.6|9347.6|9355.2|9350.2|9352.3|9347.3|36
1596819300000|2020-08-07 16:55:00|9352.4|9347.4|9354.4|9349.4|9354.6|9349.6|9351.8|9346.8|124
1596819600000|2020-08-07 17:00:00|9354.3|9349.3|9353.5|9348.5|9355.1|9350.1|9351.5|9346.5|50
1596819900000|2020-08-07 17:05:00|9353.4|9348.4|9354.4|9349.4|9357.2|9352.2|9353|9348|71
1596820200000|2020-08-07 17:10:00|9354.5|9349.5|9353.7|9348.7|9355.7|9350.7|9353.6|9348.6|40
1596820500000|2020-08-07 17:15:00|9353.9|9348.9|9354.7|9349.7|9355.3|9350.3|9353.2|9348.2|38
1596820800000|2020-08-07 17:20:00|9354.8|9349.8|9354.2|9349.2|9355|9350|9352.4|9347.4|114
1596821100000|2020-08-07 17:25:00|9354.1|9349.1|9351.9|9346.9|9354.2|9349.2|9350.9|9345.9|135
1596821400000|2020-08-07 17:30:00|9352|9347|9351.9|9346.9|9352.1|9347.1|9350.8|9345.8|33
1596821700000|2020-08-07 17:35:00|9351.8|9346.8|9351.4|9346.4|9351.8|9346.8|9349.9|9344.9|23
1596822000000|2020-08-07 17:40:00|9351.5|9346.5|9351.1|9346.1|9353.3|9348.3|9350.9|9345.9|23
1596822300000|2020-08-07 17:45:00|9350.9|9345.9|9348.1|9343.1|9351.5|9346.5|9347.6|9342.6|117
1596822600000|2020-08-07 17:50:00|9348|9343|9346.9|9341.9|9349.2|9344.2|9346.5|9341.5|38
1596822900000|2020-08-07 17:55:00|9346.8|9341.8|9346.9|9341.9|9347.8|9342.8|9345.9|9340.9|27
1596823200000|2020-08-07 18:00:00|9347|9342|9345.4|9340.4|9347.2|9342.2|9344.6|9339.6|68
1596823500000|2020-08-07 18:05:00|9345.7|9340.7|9345.9|9340.9|9346.7|9341.7|9344.4|9339.4|56
1596823800000|2020-08-07 18:10:00|9346|9341|9345.5|9340.5|9346.2|9341.2|9344.6|9339.6|39
1596824100000|2020-08-07 18:15:00|9345.6|9340.6|9347.5|9342.5|9347.5|9342.5|9344.5|9339.5|80
1596824400000|2020-08-07 18:20:00|9347.4|9342.4|9347|9342|9348.9|9343.9|9347|9342|44
1596824700000|2020-08-07 18:25:00|9347.3|9342.3|9345.6|9340.6|9347.4|9342.4|9345|9340|31
1596825000000|2020-08-07 18:30:00|9345.5|9340.5|9344.2|9339.2|9345.5|9340.5|9343.5|9338.5|63
1596825300000|2020-08-07 18:35:00|9344.3|9339.3|9346.1|9341.1|9346.2|9341.2|9344.3|9339.3|55
1596825600000|2020-08-07 18:40:00|9346|9341|9344.9|9339.9|9346.1|9341.1|9344.5|9339.5|31
1596825900000|2020-08-07 18:45:00|9345|9340|9346.4|9341.4|9346.8|9341.8|9344.3|9339.3|34
1596826200000|2020-08-07 18:50:00|9346.3|9341.3|9345.4|9340.4|9346.4|9341.4|9345|9340|21
1596826500000|2020-08-07 18:55:00|9345.2|9340.2|9346.7|9341.7|9346.7|9341.7|9344.4|9339.4|147
1596826800000|2020-08-07 19:00:00|9346.6|9341.6|9344.9|9339.9|9347|9342|9344.2|9339.2|79
1596827100000|2020-08-07 19:05:00|9345|9340|9344.9|9339.9|9345.7|9340.7|9344.7|9339.7|21
1596827400000|2020-08-07 19:10:00|9345|9340|9345.2|9340.2|9346|9341|9344.2|9339.2|35
1596827700000|2020-08-07 19:15:00|9345|9340|9345.4|9340.4|9346|9341|9344.3|9339.3|34
1596828000000|2020-08-07 19:20:00|9345.5|9340.5|9344.5|9339.5|9346|9341|9344.1|9339.1|9
1596828300000|2020-08-07 19:25:00|9344.4|9339.4|9345|9340|9345|9340|9343.7|9338.7|10
1596828600000|2020-08-07 19:30:00|9344.9|9339.9|9345.5|9340.5|9346.5|9341.5|9343.7|9338.7|33
1596828900000|2020-08-07 19:35:00|9345.9|9340.9|9346.3|9341.3|9346.5|9341.5|9345.6|9340.6|110
1596829200000|2020-08-07 19:40:00|9346.2|9341.2|9344.8|9339.8|9346.7|9341.7|9344.8|9339.8|56
1596829500000|2020-08-07 19:45:00|9345|9340|9344.2|9339.2|9345.5|9340.5|9344.1|9339.1|78
1596829800000|2020-08-07 19:50:00|9344.1|9339.1|9343.4|9338.4|9345.5|9340.5|9343|9338|54
1596830100000|2020-08-07 19:55:00|9343.3|9338.3|9342.5|9337.5|9343.5|9338.5|9342.1|9337.1|88
1596830400000|2020-08-07 20:00:00|9342.3|9337.3|9343.6|9338.6|9344.2|9339.2|9342.3|9337.3|49
1596830700000|2020-08-07 20:05:00|9343.7|9338.7|9343.7|9338.7|9344.3|9339.3|9343.3|9338.3|13
1596831000000|2020-08-07 20:10:00|9343.8|9338.8|9345.1|9340.1|9345.2|9340.2|9343.7|9338.7|31
1596831300000|2020-08-07 20:15:00|9345|9340|9344.4|9339.4|9345.2|9340.2|9344.2|9339.2|31
1596831600000|2020-08-07 20:20:00|9344.6|9339.6|9344.1|9339.1|9344.6|9339.6|9343.4|9338.4|28
1596831900000|2020-08-07 20:25:00|9344.2|9339.2|9344.8|9339.8|9344.8|9339.8|9343.6|9338.6|40
1596832200000|2020-08-07 20:30:00|9344.9|9339.9|9343.5|9338.5|9345.1|9340.1|9343.4|9338.4|15
1596832500000|2020-08-07 20:35:00|9343.4|9338.4|9344.1|9339.1|9344.1|9339.1|9343.4|9338.4|6
1596832800000|2020-08-07 20:40:00|9344.2|9339.2|9345.1|9340.1|9345.2|9340.2|9344.1|9339.1|19
1596833100000|2020-08-07 20:45:00|9344.8|9339.8|9344.6|9339.6|9345.1|9340.1|9344.4|9339.4|8
1596833400000|2020-08-07 20:50:00|9344.2|9339.2|9344.1|9339.1|9344.2|9339.2|9343.5|9338.5|5
1596833700000|2020-08-07 20:55:00|9343.9|9338.9|9345.4|9336.4|9345.4|9339.3|9343.1|9336.4|6
1597017600000|2020-08-10 00:00:00|9346.4|9341.4|9344.5|9339.5|9346.6|9341.6|9344.2|9339.2|38
1597017900000|2020-08-10 00:05:00|9344.2|9339.2|9342.7|9337.7|9344.6|9339.6|9342.6|9337.6|93
1597018200000|2020-08-10 00:10:00|9342.8|9337.8|9341.4|9336.4|9342.8|9337.8|9340.9|9335.9|35
1597018500000|2020-08-10 00:15:00|9341.3|9336.3|9339|9334|9341.3|9336.3|9338.5|9333.5|47
1597018800000|2020-08-10 00:20:00|9338.7|9333.7|9340.1|9335.1|9340.4|9335.4|9338.6|9333.6|24
1597019100000|2020-08-10 00:25:00|9339.9|9334.9|9339.3|9334.3|9340.1|9335.1|9338.7|9333.7|28
1597019400000|2020-08-10 00:30:00|9339.5|9334.5|9339.2|9334.2|9340.3|9335.3|9339.2|9334.2|40
1597019700000|2020-08-10 00:35:00|9339.3|9334.3|9339.7|9334.7|9340.3|9335.3|9338.3|9333.3|8
1597020000000|2020-08-10 00:40:00|9339.8|9334.8|9340.1|9335.1|9340.4|9335.4|9339.2|9334.2|20
1597020300000|2020-08-10 00:45:00|9340.2|9335.2|9337.6|9332.6|9340.2|9335.2|9337.6|9332.6|5
1597020600000|2020-08-10 00:50:00|9337.5|9332.5|9336.7|9331.7|9337.7|9332.7|9336.6|9331.6|26
1597020900000|2020-08-10 00:55:00|9336.6|9331.6|9337.6|9332.6|9337.6|9332.6|9336.2|9331.2|13
1597021200000|2020-08-10 01:00:00|9337.7|9332.7|9340.1|9335.1|9340.1|9335.1|9337|9332|62
1597021500000|2020-08-10 01:05:00|9340|9335|9338.9|9333.9|9340.1|9335.1|9338.9|9333.9|16
1597021800000|2020-08-10 01:10:00|9338.6|9333.6|9337|9332|9339.3|9334.3|9336.7|9331.7|25
1597022100000|2020-08-10 01:15:00|9337.1|9332.1|9337.2|9332.2|9337.6|9332.6|9335.1|9330.1|40
1597022400000|2020-08-10 01:20:00|9337.1|9332.1|9339.7|9334.7|9340.4|9335.4|9337.1|9332.1|17
1597022700000|2020-08-10 01:25:00|9339.8|9334.8|9339.2|9334.2|9339.8|9334.8|9338.5|9333.5|4
1597023000000|2020-08-10 01:30:00|9339.3|9334.3|9337.6|9332.6|9339.4|9334.4|9337.1|9332.1|45
1597023300000|2020-08-10 01:35:00|9337.7|9332.7|9337.1|9332.1|9337.8|9332.8|9336.6|9331.6|13
1597023600000|2020-08-10 01:40:00|9337|9332|9337.1|9332.1|9338.2|9333.2|9336.7|9331.7|7
1597023900000|2020-08-10 01:45:00|9336.9|9331.9|9337.2|9332.2|9338.2|9333.2|9336.9|9331.9|23
1597024200000|2020-08-10 01:50:00|9337.3|9332.3|9339.1|9334.1|9339.9|9334.9|9337.1|9332.1|11
1597024500000|2020-08-10 01:55:00|9339.2|9334.2|9338.6|9333.6|9339.4|9334.4|9338.2|9333.2|7
1597024800000|2020-08-10 02:00:00|9338.9|9333.9|9338.2|9333.2|9339.6|9334.6|9336.6|9331.6|40
1597025100000|2020-08-10 02:05:00|9338.3|9333.3|9337.6|9332.6|9338.3|9333.3|9337|9332|12
1597025400000|2020-08-10 02:10:00|9337.5|9332.5|9335.7|9330.7|9337.5|9332.5|9335.4|9330.4|11
1597025700000|2020-08-10 02:15:00|9335.6|9330.6|9335.6|9330.6|9336.3|9331.3|9335|9330|117
1597026000000|2020-08-10 02:20:00|9335.8|9330.8|9335.9|9330.9|9335.9|9330.9|9334.8|9329.8|10
1597026300000|2020-08-10 02:25:00|9336.1|9331.1|9336.3|9331.3|9336.9|9331.9|9336.1|9331.1|36
1597026600000|2020-08-10 02:30:00|9336.4|9331.4|9335.1|9330.1|9336.4|9331.4|9334.8|9329.8|27
1597026900000|2020-08-10 02:35:00|9335|9330|9336.3|9331.3|9336.6|9331.6|9335|9330|36
1597027200000|2020-08-10 02:40:00|9336.4|9331.4|9336|9331|9336.6|9331.6|9335.7|9330.7|17
1597027500000|2020-08-10 02:45:00|9335.9|9330.9|9336.6|9331.6|9336.6|9331.6|9335.1|9330.1|21
1597027800000|2020-08-10 02:50:00|9336.7|9331.7|9338.4|9333.4|9338.4|9333.4|9335.7|9330.7|42
1597028100000|2020-08-10 02:55:00|9338.1|9333.1|9338.2|9333.2|9338.7|9333.7|9337.7|9332.7|27
1597028400000|2020-08-10 03:00:00|9338.1|9333.1|9340.6|9335.6|9340.6|9335.6|9338.1|9333.1|26
1597028700000|2020-08-10 03:05:00|9340.4|9335.4|9340.4|9335.4|9340.6|9335.6|9340.1|9335.1|16
1597029000000|2020-08-10 03:10:00|9340.6|9335.6|9339.9|9334.9|9340.9|9335.9|9338.7|9333.7|22
1597029300000|2020-08-10 03:15:00|9339.8|9334.8|9338.1|9333.1|9339.8|9334.8|9338.1|9333.1|22
1597029600000|2020-08-10 03:20:00|9337.7|9332.7|9337.7|9332.7|9338|9333|9337.5|9332.5|22
1597029900000|2020-08-10 03:25:00|9337.8|9332.8|9337.2|9332.2|9338.3|9333.3|9337.2|9332.2|20
1597030200000|2020-08-10 03:30:00|9337.1|9332.1|9338.4|9333.4|9338.4|9333.4|9337.1|9332.1|20
1597030500000|2020-08-10 03:35:00|9338.6|9333.6|9338.2|9333.2|9338.6|9333.6|9338.1|9333.1|21
1597030800000|2020-08-10 03:40:00|9338.1|9333.1|9338.7|9333.7|9339.1|9334.1|9337.9|9332.9|20
1597031100000|2020-08-10 03:45:00|9338.6|9333.6|9338.2|9333.2|9339.1|9334.1|9338.2|9333.2|42
1597031400000|2020-08-10 03:50:00|9338.1|9333.1|9337.3|9332.3|9338.1|9333.1|9336.8|9331.8|11
1597031700000|2020-08-10 03:55:00|9337.4|9332.4|9337.1|9332.1|9337.6|9332.6|9337.1|9332.1|45
1597032000000|2020-08-10 04:00:00|9337.2|9332.2|9337.4|9332.4|9337.6|9332.6|9336.6|9331.6|91
1597032300000|2020-08-10 04:05:00|9337.3|9332.3|9337.1|9332.1|9337.3|9332.3|9336.7|9331.7|39
1597032600000|2020-08-10 04:10:00|9336.7|9331.7|9336.6|9331.6|9337.1|9332.1|9336.2|9331.2|32
1597032900000|2020-08-10 04:15:00|9336.9|9331.9|9337.6|9332.6|9337.6|9332.6|9336.9|9331.9|43
1597033200000|2020-08-10 04:20:00|9337.2|9332.2|9337.1|9332.1|9337.4|9332.4|9336.6|9331.6|4
1597033500000|2020-08-10 04:25:00|9337|9332|9337.1|9332.1|9337.1|9332.1|9336.7|9331.7|3
1597033800000|2020-08-10 04:30:00|9336.7|9331.7|9337.1|9332.1|9337.2|9332.2|9336.7|9331.7|36
1597034100000|2020-08-10 04:35:00|9337.2|9332.2|9336.9|9331.9|9337.2|9332.2|9336.9|9331.9|8
1597034400000|2020-08-10 04:40:00|9337|9332|9336.7|9331.7|9337.1|9332.1|9336.4|9331.4|10
1597034700000|2020-08-10 04:45:00|9337.1|9332.1|9338.9|9333.9|9339.8|9334.8|9337.1|9332.1|12
1597035000000|2020-08-10 04:50:00|9339.2|9334.2|9338.9|9333.9|9339.2|9334.2|9338.7|9333.7|6
1597035300000|2020-08-10 04:55:00|9339|9334|9339.6|9334.6|9339.7|9334.7|9338.6|9333.6|10
1597035600000|2020-08-10 05:00:00|9339.5|9334.5|9339.6|9334.6|9340|9335|9338.6|9333.6|28
1597035900000|2020-08-10 05:05:00|9339.5|9334.5|9338.7|9333.7|9339.6|9334.6|9338.2|9333.2|28
1597036200000|2020-08-10 05:10:00|9338.6|9333.6|9337.5|9332.5|9338.6|9333.6|9337.5|9332.5|6
1597036500000|2020-08-10 05:15:00|9337.4|9332.4|9337.2|9332.2|9338.1|9333.1|9337.1|9332.1|8
1597036800000|2020-08-10 05:20:00|9337.6|9332.6|9337.2|9332.2|9337.6|9332.6|9337.1|9332.1|7
1597037100000|2020-08-10 05:25:00|9337.3|9332.3|9338.9|9333.9|9338.9|9333.9|9337.2|9332.2|9
1597037400000|2020-08-10 05:30:00|9339.1|9334.1|9338|9333|9339.1|9334.1|9337.7|9332.7|16
1597037700000|2020-08-10 05:35:00|9337.7|9332.7|9338.5|9333.5|9338.6|9333.6|9337.6|9332.6|13
1597038000000|2020-08-10 05:40:00|9338.3|9333.3|9338.1|9333.1|9338.7|9333.7|9337.7|9332.7|8
1597038300000|2020-08-10 05:45:00|9337.9|9332.9|9339.2|9334.2|9339.9|9334.9|9337.7|9332.7|17
1597038600000|2020-08-10 05:50:00|9338.9|9333.9|9338.2|9333.2|9339.1|9334.1|9337.9|9332.9|27
1597038900000|2020-08-10 05:55:00|9338.4|9333.4|9337.7|9332.7|9338.6|9333.6|9337.2|9332.2|33
1597039200000|2020-08-10 06:00:00|9337.9|9332.9|9336.4|9331.4|9339.1|9334.1|9334.7|9329.7|57
1597039500000|2020-08-10 06:05:00|9336.6|9331.6|9334|9329|9337.6|9332.6|9332.9|9327.9|144
1597039800000|2020-08-10 06:10:00|9334.1|9329.1|9335.6|9330.6|9336.1|9331.1|9333.9|9328.9|28
1597040100000|2020-08-10 06:15:00|9335.2|9330.2|9334.7|9329.7|9336.1|9331.1|9334.6|9329.6|16
1597040400000|2020-08-10 06:20:00|9334.6|9329.6|9335.7|9330.7|9335.9|9330.9|9333.7|9328.7|14
1597040700000|2020-08-10 06:25:00|9335.8|9330.8|9339.8|9334.8|9340.1|9335.1|9335.7|9330.7|26
1597041000000|2020-08-10 06:30:00|9339.9|9334.9|9343.6|9338.6|9344.6|9339.6|9339.3|9334.3|50
1597041300000|2020-08-10 06:35:00|9343.5|9338.5|9345.1|9340.1|9345.7|9340.7|9342.6|9337.6|27
1597041600000|2020-08-10 06:40:00|9344.9|9339.9|9345.9|9340.9|9346.4|9341.4|9344.9|9339.9|24
1597041900000|2020-08-10 06:45:00|9345.8|9340.8|9352.4|9347.4|9353|9348|9345.8|9340.8|109
1597042200000|2020-08-10 06:50:00|9353|9348|9352.9|9347.9|9353|9348|9349.8|9344.8|43
1597042500000|2020-08-10 06:55:00|9353.4|9348.4|9354.6|9349.6|9355.4|9350.4|9352.1|9347.1|55
1597042800000|2020-08-10 07:00:00|9354.2|9349.2|9351.9|9346.9|9355|9350|9350.7|9345.7|206
1597043100000|2020-08-10 07:05:00|9351.8|9346.8|9352.2|9347.2|9355.4|9350.4|9350|9345|206
1597043400000|2020-08-10 07:10:00|9352.1|9347.1|9351.6|9346.6|9353.1|9348.1|9350.3|9345.3|56
1597043700000|2020-08-10 07:15:00|9351.9|9346.9|9354.9|9349.9|9355.3|9350.3|9351.4|9346.4|60
1597044000000|2020-08-10 07:20:00|9354.7|9349.7|9358.4|9353.4|9358.4|9353.4|9353.4|9348.4|111
1597044300000|2020-08-10 07:25:00|9358.3|9353.3|9354|9349|9358.8|9353.8|9353.2|9348.2|61
1597044600000|2020-08-10 07:30:00|9353.9|9348.9|9351.9|9346.9|9356|9351|9351|9346|4337
1597044900000|2020-08-10 07:35:00|9352|9347|9349.4|9344.4|9352.6|9347.6|9349.4|9344.4|27
1597045200000|2020-08-10 07:40:00|9349.2|9344.2|9349.2|9344.2|9351.2|9346.2|9348.7|9343.7|29
1597045500000|2020-08-10 07:45:00|9349|9344|9353.3|9348.3|9354.1|9349.1|9348.9|9343.9|51
1597045800000|2020-08-10 07:50:00|9353.5|9348.5|9354.6|9349.6|9355|9350|9352.5|9347.5|28
1597046100000|2020-08-10 07:55:00|9354.4|9349.4|9355.3|9350.3|9356.9|9351.9|9354.3|9349.3|129
1597046400000|2020-08-10 08:00:00|9355.4|9350.4|9356.9|9351.9|9358.4|9353.4|9354.4|9349.4|36
1597046700000|2020-08-10 08:05:00|9357|9352|9356.9|9351.9|9358.8|9353.8|9355.9|9350.9|45
1597047000000|2020-08-10 08:10:00|9357|9352|9352.4|9347.4|9357.3|9352.3|9351.4|9346.4|39
1597047300000|2020-08-10 08:15:00|9352.2|9347.2|9352|9347|9353.9|9348.9|9351.3|9346.3|38
1597047600000|2020-08-10 08:20:00|9352.1|9347.1|9353.4|9348.4|9353.4|9348.4|9349.5|9344.5|64
1597047900000|2020-08-10 08:25:00|9353.5|9348.5|9354.6|9349.6|9355.3|9350.3|9352.9|9347.9|28
1597048200000|2020-08-10 08:30:00|9354.8|9349.8|9358.3|9353.3|9358.9|9353.9|9354.8|9349.8|48
1597048500000|2020-08-10 08:35:00|9358.4|9353.4|9360.6|9355.6|9363.6|9358.6|9357.6|9352.6|156
1597048800000|2020-08-10 08:40:00|9360.9|9355.9|9361.2|9356.2|9361.5|9356.5|9359.6|9354.6|63
1597049100000|2020-08-10 08:45:00|9361.1|9356.1|9356.1|9351.1|9361.1|9356.1|9355.7|9350.7|38
1597049400000|2020-08-10 08:50:00|9356|9351|9353.3|9348.3|9356.1|9351.1|9353.2|9348.2|45
1597049700000|2020-08-10 08:55:00|9353.2|9348.2|9349.1|9344.1|9353.8|9348.8|9348.5|9343.5|57
1597050000000|2020-08-10 09:00:00|9349|9344|9350.1|9345.1|9352|9347|9348.7|9343.7|28
1597050300000|2020-08-10 09:05:00|9350.3|9345.3|9349.8|9344.8|9350.4|9345.4|9347.5|9342.5|41
1597050600000|2020-08-10 09:10:00|9349.9|9344.9|9349.5|9344.5|9351.3|9346.3|9349.4|9344.4|46
1597050900000|2020-08-10 09:15:00|9349.4|9344.4|9349.8|9344.8|9351.1|9346.1|9347.3|9342.3|32
1597051200000|2020-08-10 09:20:00|9349.5|9344.5|9348.4|9343.4|9350.1|9345.1|9347.4|9342.4|57
1597051500000|2020-08-10 09:25:00|9348.3|9343.3|9350.8|9345.8|9351|9346|9347.4|9342.4|29
1597051800000|2020-08-10 09:30:00|9350.6|9345.6|9353.9|9348.9|9354.7|9349.7|9350|9345|24
1597052100000|2020-08-10 09:35:00|9354|9349|9355.6|9350.6|9355.9|9350.9|9353.4|9348.4|7
1597052400000|2020-08-10 09:40:00|9355.7|9350.7|9357.8|9352.8|9358.1|9353.1|9355.3|9350.3|34
1597052700000|2020-08-10 09:45:00|9357.6|9352.6|9358.1|9353.1|9359|9354|9357.2|9352.2|18
1597053000000|2020-08-10 09:50:00|9358|9353|9358.3|9353.3|9359.5|9354.5|9357.4|9352.4|32
1597053300000|2020-08-10 09:55:00|9358.4|9353.4|9358.4|9353.4|9359.5|9354.5|9357.8|9352.8|34
1597053600000|2020-08-10 10:00:00|9358.3|9353.3|9355.6|9350.6|9358.5|9353.5|9354.3|9349.3|70
1597053900000|2020-08-10 10:05:00|9355.5|9350.5|9357.5|9352.5|9358.1|9353.1|9354.6|9349.6|22
1597054200000|2020-08-10 10:10:00|9357.4|9352.4|9356.6|9351.6|9358.1|9353.1|9356.3|9351.3|45
1597054500000|2020-08-10 10:15:00|9356.5|9351.5|9357.5|9352.5|9358.6|9353.6|9355.6|9350.6|29
1597054800000|2020-08-10 10:20:00|9357.6|9352.6|9361|9356|9361.4|9356.4|9357.4|9352.4|32
1597055100000|2020-08-10 10:25:00|9360.9|9355.9|9359.1|9354.1|9362.2|9357.2|9359|9354|34
1597055400000|2020-08-10 10:30:00|9359|9354|9360.8|9355.8|9360.8|9355.8|9357.2|9352.2|59
1597055700000|2020-08-10 10:35:00|9361|9356|9362.9|9357.9|9364.9|9359.9|9360.7|9355.7|61
1597056000000|2020-08-10 10:40:00|9362.8|9357.8|9364.8|9359.8|9366.3|9361.3|9362.5|9357.5|53
1597056300000|2020-08-10 10:45:00|9364.9|9359.9|9364.8|9359.8|9366.1|9361.1|9364.3|9359.3|65
1597056600000|2020-08-10 10:50:00|9364.9|9359.9|9369.6|9364.6|9370.1|9365.1|9364.3|9359.3|74
1597056900000|2020-08-10 10:55:00|9369.5|9364.5|9370|9365|9370.6|9365.6|9368|9363|199
1597057200000|2020-08-10 11:00:00|9369.9|9364.9|9369.5|9364.5|9370|9365|9367.4|9362.4|156
1597057500000|2020-08-10 11:05:00|9369.3|9364.3|9370.1|9365.1|9370.8|9365.8|9369.1|9364.1|93
1597057800000|2020-08-10 11:10:00|9370|9365|9369.3|9364.3|9371.4|9366.4|9369|9364|76
1597058100000|2020-08-10 11:15:00|9369.1|9364.1|9368.6|9363.6|9369.2|9364.2|9366.9|9361.9|40
1597058400000|2020-08-10 11:20:00|9368.5|9363.5|9370.5|9365.5|9370.6|9365.6|9367.3|9362.3|28
1597058700000|2020-08-10 11:25:00|9370.6|9365.6|9371|9366|9373.1|9368.1|9370|9365|84
1597059000000|2020-08-10 11:30:00|9370.9|9365.9|9368.5|9363.5|9370.9|9365.9|9367.8|9362.8|59
1597059300000|2020-08-10 11:35:00|9368.6|9363.6|9366.3|9361.3|9368.6|9363.6|9365.9|9360.9|72
1597059600000|2020-08-10 11:40:00|9366.2|9361.2|9365|9360|9367.1|9362.1|9364.1|9359.1|99
1597059900000|2020-08-10 11:45:00|9364.9|9359.9|9365.9|9360.9|9366.3|9361.3|9363.4|9358.4|66
1597060200000|2020-08-10 11:50:00|9365.8|9360.8|9362.3|9357.3|9365.8|9360.8|9361.8|9356.8|31
1597060500000|2020-08-10 11:55:00|9362.2|9357.2|9363.8|9358.8|9364.6|9359.6|9361.6|9356.6|25
1597060800000|2020-08-10 12:00:00|9363.9|9358.9|9363.3|9358.3|9365.1|9360.1|9362.8|9357.8|34
1597061100000|2020-08-10 12:05:00|9362.9|9357.9|9358.8|9353.8|9363.1|9358.1|9358.3|9353.3|72
1597061400000|2020-08-10 12:10:00|9358.9|9353.9|9357.8|9352.8|9359.4|9354.4|9357.3|9352.3|100
1597061700000|2020-08-10 12:15:00|9357.6|9352.6|9355.7|9350.7|9358.2|9353.2|9354.3|9349.3|90
1597062000000|2020-08-10 12:20:00|9355.8|9350.8|9357.1|9352.1|9357.6|9352.6|9355.6|9350.6|38
1597062300000|2020-08-10 12:25:00|9356.9|9351.9|9358.3|9353.3|9359|9354|9355.1|9350.1|66
1597062600000|2020-08-10 12:30:00|9358.1|9353.1|9359.6|9354.6|9360.1|9355.1|9357.8|9352.8|51
1597062900000|2020-08-10 12:35:00|9359.5|9354.5|9357.5|9352.5|9361.2|9356.2|9356.6|9351.6|52
1597063200000|2020-08-10 12:40:00|9357.3|9352.3|9354.4|9349.4|9358.4|9353.4|9354.3|9349.3|97
1597063500000|2020-08-10 12:45:00|9354.5|9349.5|9353.6|9348.6|9355.7|9350.7|9352|9347|189
1597063800000|2020-08-10 12:50:00|9353.5|9348.5|9352.1|9347.1|9354.9|9349.9|9351.9|9346.9|76
1597064100000|2020-08-10 12:55:00|9352.2|9347.2|9351.4|9346.4|9352.2|9347.2|9349.1|9344.1|92
1597064400000|2020-08-10 13:00:00|9351.5|9346.5|9351.9|9346.9|9352.1|9347.1|9348.4|9343.4|144
1597064700000|2020-08-10 13:05:00|9352|9347|9351.7|9346.7|9353.5|9348.5|9348.4|9343.4|108
1597065000000|2020-08-10 13:10:00|9351.6|9346.6|9352.8|9347.8|9353.2|9348.2|9350.5|9345.5|59
1597065300000|2020-08-10 13:15:00|9352.7|9347.7|9353.3|9348.3|9354.1|9349.1|9352|9347|38
1597065600000|2020-08-10 13:20:00|9353.1|9348.1|9354.8|9349.8|9355.3|9350.3|9352.4|9347.4|28
1597065900000|2020-08-10 13:25:00|9354.6|9349.6|9350.1|9345.1|9354.6|9349.6|9349.3|9344.3|48
1597066200000|2020-08-10 13:30:00|9350.2|9345.2|9344.8|9339.8|9351.3|9346.3|9343.7|9338.7|194
1597066500000|2020-08-10 13:35:00|9344.7|9339.7|9346.4|9341.4|9346.8|9341.8|9342.4|9337.4|128
1597066800000|2020-08-10 13:40:00|9346.2|9341.2|9345.5|9340.5|9348.4|9343.4|9345.5|9340.5|127
1597067100000|2020-08-10 13:45:00|9345.4|9340.4|9336.6|9331.6|9345.5|9340.5|9336.5|9331.5|238
1597067400000|2020-08-10 13:50:00|9336.5|9331.5|9335.6|9330.6|9338.1|9333.1|9333.9|9328.9|189
1597067700000|2020-08-10 13:55:00|9335.5|9330.5|9334.1|9329.1|9336.1|9331.1|9331.6|9326.6|106
1597068000000|2020-08-10 14:00:00|9334.3|9329.3|9336.2|9331.2|9337.1|9332.1|9334.3|9329.3|143
1597068300000|2020-08-10 14:05:00|9336.6|9331.6|9338.9|9333.9|9339.8|9334.8|9335.5|9330.5|189
1597068600000|2020-08-10 14:10:00|9338.8|9333.8|9337.5|9332.5|9339.3|9334.3|9336.3|9331.3|80
1597068900000|2020-08-10 14:15:00|9337.6|9332.6|9342.2|9337.2|9343.1|9338.1|9337|9332|68
1597069200000|2020-08-10 14:20:00|9342.5|9337.5|9343.6|9338.6|9344.8|9339.8|9340.5|9335.5|163
1597069500000|2020-08-10 14:25:00|9343.4|9338.4|9344.1|9339.1|9344.2|9339.2|9340.4|9335.4|45
1597069800000|2020-08-10 14:30:00|9343.9|9338.9|9341.4|9336.4|9346|9341|9341.2|9336.2|108
1597070100000|2020-08-10 14:35:00|9341.3|9336.3|9341.4|9336.4|9342.8|9337.8|9337.5|9332.5|61
1597070400000|2020-08-10 14:40:00|9341.3|9336.3|9341.6|9336.6|9344.6|9339.6|9339.6|9334.6|63
1597070700000|2020-08-10 14:45:00|9341.9|9336.9|9346.8|9341.8|9348.1|9343.1|9341.8|9336.8|81
1597071000000|2020-08-10 14:50:00|9346.6|9341.6|9346.8|9341.8|9349.4|9344.4|9345.5|9340.5|165
1597071300000|2020-08-10 14:55:00|9346.7|9341.7|9346.4|9341.4|9349.1|9344.1|9344.9|9339.9|143
1597071600000|2020-08-10 15:00:00|9346.2|9341.2|9344.4|9339.4|9347.7|9342.7|9343.9|9338.9|112
1597071900000|2020-08-10 15:05:00|9344.1|9339.1|9343.7|9338.7|9345.1|9340.1|9341.6|9336.6|74
1597072200000|2020-08-10 15:10:00|9343.6|9338.6|9343.9|9338.9|9346|9341|9343.2|9338.2|31
1597072500000|2020-08-10 15:15:00|9344.1|9339.1|9347.1|9342.1|9347.5|9342.5|9344.1|9339.1|43
1597072800000|2020-08-10 15:20:00|9347|9342|9348.1|9343.1|9350.4|9345.4|9346.8|9341.8|36
1597073100000|2020-08-10 15:25:00|9348|9343|9349|9344|9350.1|9345.1|9347.6|9342.6|24
1597073400000|2020-08-10 15:30:00|9348.9|9343.9|9347.1|9342.1|9351.1|9346.1|9347|9342|68
1597073700000|2020-08-10 15:35:00|9347.2|9342.2|9352.1|9347.1|9352.1|9347.1|9347.2|9342.2|68
1597074000000|2020-08-10 15:40:00|9352|9347|9354.1|9349.1|9355.3|9350.3|9351|9346|68
1597074300000|2020-08-10 15:45:00|9354|9349|9352.5|9347.5|9354.6|9349.6|9352.1|9347.1|103
1597074600000|2020-08-10 15:50:00|9352.6|9347.6|9352.7|9347.7|9354.2|9349.2|9352.2|9347.2|28
1597074900000|2020-08-10 15:55:00|9352.8|9347.8|9352.6|9347.6|9353.7|9348.7|9352.2|9347.2|27
1597075200000|2020-08-10 16:00:00|9352.7|9347.7|9350.1|9345.1|9353.5|9348.5|9349.9|9344.9|40
1597075500000|2020-08-10 16:05:00|9350.2|9345.2|9351|9346|9351.1|9346.1|9349.6|9344.6|18
1597075800000|2020-08-10 16:10:00|9350.7|9345.7|9351.8|9346.8|9353|9348|9350.5|9345.5|50
1597076100000|2020-08-10 16:15:00|9352|9347|9356|9351|9356.6|9351.6|9351.8|9346.8|88
1597076400000|2020-08-10 16:20:00|9355.9|9350.9|9357.5|9352.5|9358.3|9353.3|9354.5|9349.5|26
1597076700000|2020-08-10 16:25:00|9357.6|9352.6|9357.3|9352.3|9357.6|9352.6|9356|9351|47
1597077000000|2020-08-10 16:30:00|9357|9352|9354.5|9349.5|9357.1|9352.1|9354.5|9349.5|27
1597077300000|2020-08-10 16:35:00|9354.2|9349.2|9358.1|9353.1|9358.2|9353.2|9354.2|9349.2|29
1597077600000|2020-08-10 16:40:00|9358.2|9353.2|9354.4|9349.4|9358.3|9353.3|9354|9349|45
1597077900000|2020-08-10 16:45:00|9354.5|9349.5|9354.6|9349.6|9356.2|9351.2|9354|9349|37
1597078200000|2020-08-10 16:50:00|9354.5|9349.5|9354.6|9349.6|9355.4|9350.4|9354.5|9349.5|31
1597078500000|2020-08-10 16:55:00|9354.5|9349.5|9352.9|9347.9|9354.8|9349.8|9352.1|9347.1|27
1597078800000|2020-08-10 17:00:00|9352.8|9347.8|9354.6|9349.6|9354.9|9349.9|9352.8|9347.8|41
1597079100000|2020-08-10 17:05:00|9354.5|9349.5|9354.3|9349.3|9355.3|9350.3|9353|9348|66
1597079400000|2020-08-10 17:10:00|9354.4|9349.4|9353|9348|9354.8|9349.8|9353|9348|15
1597079700000|2020-08-10 17:15:00|9352.9|9347.9|9353.1|9348.1|9354.2|9349.2|9352.1|9347.1|24
1597080000000|2020-08-10 17:20:00|9353.2|9348.2|9353.5|9348.5|9353.8|9348.8|9352.3|9347.3|26
1597080300000|2020-08-10 17:25:00|9353.3|9348.3|9353.6|9348.6|9353.8|9348.8|9353|9348|13
1597080600000|2020-08-10 17:30:00|9353.5|9348.5|9355.8|9350.8|9355.8|9350.8|9353.5|9348.5|24
1597080900000|2020-08-10 17:35:00|9355.9|9350.9|9356.1|9351.1|9356.8|9351.8|9355.3|9350.3|32
1597081200000|2020-08-10 17:40:00|9356.2|9351.2|9354.3|9349.3|9356.3|9351.3|9353.8|9348.8|40
1597081500000|2020-08-10 17:45:00|9354.2|9349.2|9354.9|9349.9|9355.4|9350.4|9353.5|9348.5|30
1597081800000|2020-08-10 17:50:00|9354.8|9349.8|9353.5|9348.5|9355.3|9350.3|9353.5|9348.5|9
1597082100000|2020-08-10 17:55:00|9353.1|9348.1|9356.2|9351.2|9356.7|9351.7|9352.6|9347.6|59
1597082400000|2020-08-10 18:00:00|9356.3|9351.3|9356.1|9351.1|9357.8|9352.8|9356|9351|31
1597082700000|2020-08-10 18:05:00|9356|9351|9356.8|9351.8|9356.8|9351.8|9355.5|9350.5|19
1597083000000|2020-08-10 18:10:00|9356.6|9351.6|9357.3|9352.3|9357.7|9352.7|9356.6|9351.6|12
1597083300000|2020-08-10 18:15:00|9357.2|9352.2|9356.3|9351.3|9357.7|9352.7|9356.1|9351.1|20
1597083600000|2020-08-10 18:20:00|9356.2|9351.2|9358.6|9353.6|9359.2|9354.2|9355.7|9350.7|58
1597083900000|2020-08-10 18:25:00|9358.8|9353.8|9358.7|9353.7|9360.7|9355.7|9357.8|9352.8|93
1597084200000|2020-08-10 18:30:00|9358.6|9353.6|9357.6|9352.6|9358.8|9353.8|9357.5|9352.5|29
1597084500000|2020-08-10 18:35:00|9357.5|9352.5|9357.8|9352.8|9359.4|9354.4|9357|9352|40
1597084800000|2020-08-10 18:40:00|9357.9|9352.9|9359.1|9354.1|9360.1|9355.1|9357.8|9352.8|19
1597085100000|2020-08-10 18:45:00|9358.7|9353.7|9359.1|9354.1|9360.4|9355.4|9358.6|9353.6|31
1597085400000|2020-08-10 18:50:00|9359.2|9354.2|9359.7|9354.7|9359.8|9354.8|9358.3|9353.3|35
1597085700000|2020-08-10 18:55:00|9359.8|9354.8|9360.8|9355.8|9361.1|9356.1|9359.2|9354.2|120
1597086000000|2020-08-10 19:00:00|9360.6|9355.6|9363.3|9358.3|9364.7|9359.7|9360|9355|138
1597086300000|2020-08-10 19:05:00|9363.9|9358.9|9361.9|9356.9|9364|9359|9360.9|9355.9|20
1597086600000|2020-08-10 19:10:00|9362|9357|9362.5|9357.5|9362.8|9357.8|9360.2|9355.2|109
1597086900000|2020-08-10 19:15:00|9362.2|9357.2|9362.4|9357.4|9364|9359|9362|9357|54
1597087200000|2020-08-10 19:20:00|9362.6|9357.6|9360.4|9355.4|9362.8|9357.8|9360.2|9355.2|232
1597087500000|2020-08-10 19:25:00|9360.5|9355.5|9359.8|9354.8|9360.5|9355.5|9359.6|9354.6|52
1597087800000|2020-08-10 19:30:00|9359.6|9354.6|9361|9356|9361.4|9356.4|9359.3|9354.3|30
1597088100000|2020-08-10 19:35:00|9360.9|9355.9|9361.2|9356.2|9361.6|9356.6|9360.4|9355.4|15
1597088400000|2020-08-10 19:40:00|9361.4|9356.4|9362.4|9357.4|9362.6|9357.6|9360.6|9355.6|24
1597088700000|2020-08-10 19:45:00|9362.1|9357.1|9361.5|9356.5|9362.6|9357.6|9360.6|9355.6|52
1597089000000|2020-08-10 19:50:00|9361.7|9356.7|9361.1|9356.1|9362.1|9357.1|9361.1|9356.1|29
1597089300000|2020-08-10 19:55:00|9361.2|9356.2|9359.6|9354.6|9361.3|9356.3|9359.1|9354.1|83
1597089600000|2020-08-10 20:00:00|9360.1|9355.1|9360|9355|9360.7|9355.7|9359|9354|40
1597089900000|2020-08-10 20:05:00|9360.1|9355.1|9361.4|9356.4|9361.5|9356.5|9360.1|9355.1|50
1597090200000|2020-08-10 20:10:00|9361.3|9356.3|9361.5|9356.5|9361.5|9356.5|9360.8|9355.8|33
1597090500000|2020-08-10 20:15:00|9361.6|9356.6|9360.9|9355.9|9361.6|9356.6|9360.5|9355.5|8
1597090800000|2020-08-10 20:20:00|9360.8|9355.8|9362|9357|9362|9357|9360.5|9355.5|30
1597091100000|2020-08-10 20:25:00|9362.1|9357.1|9362.1|9357.1|9362.5|9357.5|9362.1|9357.1|5
1597091400000|2020-08-10 20:30:00|9362.2|9357.2|9362.1|9357.1|9362.2|9357.2|9361.8|9356.8|8
1597091700000|2020-08-10 20:35:00|9362.3|9357.3|9363.3|9358.3|9363.3|9358.3|9362.1|9357.1|12
1597092000000|2020-08-10 20:40:00|9363.1|9358.1|9363|9358|9363.3|9358.3|9363|9358|18
1597092300000|2020-08-10 20:45:00|9363.1|9358.1|9363.6|9358.6|9363.8|9358.8|9363.1|9358.1|13
1597092600000|2020-08-10 20:50:00|9363.5|9358.5|9363.6|9358.6|9364.1|9359.1|9363.5|9358.5|18
1597092900000|2020-08-10 20:55:00|9363.5|9358.5|9363.5|9358.5|9364.1|9359.1|9363.4|9358.4|33
1597104000000|2020-08-11 00:00:00|9364.6|9359.6|9367.1|9362.1|9368.5|9363.5|9363.7|9358.7|108
1597104300000|2020-08-11 00:05:00|9367.2|9362.2|9367|9362|9367.8|9362.8|9365.8|9360.8|49
1597104600000|2020-08-11 00:10:00|9367.2|9362.2|9366|9361|9367.7|9362.7|9364.4|9359.4|42
1597104900000|2020-08-11 00:15:00|9366.1|9361.1|9368.7|9363.7|9368.7|9363.7|9364.5|9359.5|25
1597105200000|2020-08-11 00:20:00|9368.6|9363.6|9370.3|9365.3|9371.1|9366.1|9368.6|9363.6|52
1597105500000|2020-08-11 00:25:00|9370.4|9365.4|9370.4|9365.4|9371.5|9366.5|9370|9365|22
1597105800000|2020-08-11 00:30:00|9370.3|9365.3|9368.8|9363.8|9370.3|9365.3|9368.2|9363.2|29
1597106100000|2020-08-11 00:35:00|9368.7|9363.7|9372|9367|9372.2|9367.2|9368.2|9363.2|11
1597106400000|2020-08-11 00:40:00|9371.9|9366.9|9371.9|9366.9|9372.5|9367.5|9371.3|9366.3|13
1597106700000|2020-08-11 00:45:00|9372|9367|9371.5|9366.5|9372|9367|9370.8|9365.8|26
1597107000000|2020-08-11 00:50:00|9371.7|9366.7|9373|9368|9374.7|9369.7|9371.6|9366.6|50
1597107300000|2020-08-11 00:55:00|9372.8|9367.8|9372.9|9367.9|9374.2|9369.2|9372.3|9367.3|18
1597107600000|2020-08-11 01:00:00|9372.7|9367.7|9372.3|9367.3|9374|9369|9371.7|9366.7|32
1597107900000|2020-08-11 01:05:00|9372.2|9367.2|9370.7|9365.7|9372.2|9367.2|9370.2|9365.2|13
1597108200000|2020-08-11 01:10:00|9370.6|9365.6|9372.8|9367.8|9372.9|9367.9|9369.6|9364.6|43
1597108500000|2020-08-11 01:15:00|9372.7|9367.7|9369.3|9364.3|9372.7|9367.7|9369.2|9364.2|22
1597108800000|2020-08-11 01:20:00|9369.2|9364.2|9368.2|9363.2|9369.7|9364.7|9367.6|9362.6|25
1597109100000|2020-08-11 01:25:00|9368.1|9363.1|9368.6|9363.6|9368.8|9363.8|9367.5|9362.5|11
1597109400000|2020-08-11 01:30:00|9368.7|9363.7|9365.3|9360.3|9368.7|9363.7|9365.3|9360.3|22
1597109700000|2020-08-11 01:35:00|9365.2|9360.2|9361.6|9356.6|9365.2|9360.2|9360.8|9355.8|33
1597110000000|2020-08-11 01:40:00|9361.7|9356.7|9363|9358|9363|9358|9361.3|9356.3|14
1597110300000|2020-08-11 01:45:00|9363.2|9358.2|9361.2|9356.2|9363.5|9358.5|9360.9|9355.9|15
1597110600000|2020-08-11 01:50:00|9361.3|9356.3|9357.3|9352.3|9361.4|9356.4|9357.3|9352.3|37
1597110900000|2020-08-11 01:55:00|9357.2|9352.2|9358.5|9353.5|9358.7|9353.7|9355.6|9350.6|10
1597111200000|2020-08-11 02:00:00|9358.3|9353.3|9358.3|9353.3|9359.1|9354.1|9357.2|9352.2|14
1597111500000|2020-08-11 02:05:00|9358.2|9353.2|9358.3|9353.3|9358.5|9353.5|9357.2|9352.2|10
1597111800000|2020-08-11 02:10:00|9358.4|9353.4|9356.3|9351.3|9358.7|9353.7|9356.3|9351.3|8
1597112100000|2020-08-11 02:15:00|9356.2|9351.2|9355.5|9350.5|9356.6|9351.6|9354.8|9349.8|18
1597112400000|2020-08-11 02:20:00|9355.2|9350.2|9355.6|9350.6|9356.3|9351.3|9354.1|9349.1|16
1597112700000|2020-08-11 02:25:00|9355.7|9350.7|9355.4|9350.4|9356.5|9351.5|9355.2|9350.2|29
1597113000000|2020-08-11 02:30:00|9355.5|9350.5|9357.2|9352.2|9358|9353|9355.5|9350.5|24
1597113300000|2020-08-11 02:35:00|9357|9352|9357.5|9352.5|9357.5|9352.5|9356.7|9351.7|10
1597113600000|2020-08-11 02:40:00|9357.6|9352.6|9359.5|9354.5|9359.5|9354.5|9357.6|9352.6|53
1597113900000|2020-08-11 02:45:00|9359.6|9354.6|9359.7|9354.7|9360|9355|9358.6|9353.6|34
1597114200000|2020-08-11 02:50:00|9359.4|9354.4|9358|9353|9359.8|9354.8|9358|9353|37
1597114500000|2020-08-11 02:55:00|9358.1|9353.1|9359|9354|9359.4|9354.4|9357.9|9352.9|11
1597114800000|2020-08-11 03:00:00|9358.9|9353.9|9358.4|9353.4|9359.5|9354.5|9358.4|9353.4|25
1597115100000|2020-08-11 03:05:00|9358.5|9353.5|9359.8|9354.8|9360.7|9355.7|9358.5|9353.5|19
1597115400000|2020-08-11 03:10:00|9359.7|9354.7|9361|9356|9361|9356|9359.7|9354.7|16
1597115700000|2020-08-11 03:15:00|9360.9|9355.9|9359.2|9354.2|9361|9356|9359|9354|23
1597116000000|2020-08-11 03:20:00|9359.3|9354.3|9359.5|9354.5|9359.6|9354.6|9358.7|9353.7|12
1597116300000|2020-08-11 03:25:00|9359.6|9354.6|9359.5|9354.5|9360.3|9355.3|9358.9|9353.9|13
1597116600000|2020-08-11 03:30:00|9359.6|9354.6|9360|9355|9360.4|9355.4|9359.4|9354.4|37
1597116900000|2020-08-11 03:35:00|9359.9|9354.9|9358|9353|9360|9355|9357.9|9352.9|34
1597117200000|2020-08-11 03:40:00|9357.9|9352.9|9358|9353|9358.7|9353.7|9357.5|9352.5|9
1597117500000|2020-08-11 03:45:00|9358.2|9353.2|9357.4|9352.4|9358.2|9353.2|9357.3|9352.3|17
1597117800000|2020-08-11 03:50:00|9357.5|9352.5|9355.7|9350.7|9357.9|9352.9|9355.6|9350.6|5
1597118100000|2020-08-11 03:55:00|9355.6|9350.6|9355.8|9350.8|9356.8|9351.8|9355.3|9350.3|8
1597118400000|2020-08-11 04:00:00|9355.9|9350.9|9355.3|9350.3|9356.4|9351.4|9355.3|9350.3|32
1597118700000|2020-08-11 04:05:00|9355.2|9350.2|9355.3|9350.3|9356.2|9351.2|9354.5|9349.5|13
1597119000000|2020-08-11 04:10:00|9355.4|9350.4|9355.3|9350.3|9356|9351|9355.3|9350.3|8
1597119300000|2020-08-11 04:15:00|9355.2|9350.2|9353.9|9348.9|9355.6|9350.6|9353.8|9348.8|5
1597119600000|2020-08-11 04:20:00|9353.8|9348.8|9354|9349|9354.1|9349.1|9353.2|9348.2|5
1597119900000|2020-08-11 04:25:00|9354.1|9349.1|9353.5|9348.5|9354.1|9349.1|9353.4|9348.4|3
1597120200000|2020-08-11 04:30:00|9353.6|9348.6|9355.1|9350.1|9355.2|9350.2|9353.3|9348.3|10
1597120500000|2020-08-11 04:35:00|9355|9350|9356.5|9351.5|9356.6|9351.6|9355|9350|41
1597120800000|2020-08-11 04:40:00|9356.4|9351.4|9354.2|9349.2|9356.4|9351.4|9354.2|9349.2|6
1597121100000|2020-08-11 04:45:00|9354.3|9349.3|9355.1|9350.1|9355.4|9350.4|9354.2|9349.2|13
1597121400000|2020-08-11 04:50:00|9355.2|9350.2|9355.5|9350.5|9356.3|9351.3|9355.1|9350.1|16
1597121700000|2020-08-11 04:55:00|9355.4|9350.4|9355.1|9350.1|9355.6|9350.6|9354.5|9349.5|5
1597122000000|2020-08-11 05:00:00|9355.2|9350.2|9356|9351|9356.4|9351.4|9355|9350|20
1597122300000|2020-08-11 05:05:00|9355.8|9350.8|9357.1|9352.1|9357.2|9352.2|9355.7|9350.7|24
1597122600000|2020-08-11 05:10:00|9357.2|9352.2|9355.9|9350.9|9358.8|9353.8|9355.8|9350.8|32
1597122900000|2020-08-11 05:15:00|9356|9351|9354.6|9349.6|9356.1|9351.1|9354.3|9349.3|13
1597123200000|2020-08-11 05:20:00|9354.5|9349.5|9354.5|9349.5|9354.9|9349.9|9353.5|9348.5|24
1597123500000|2020-08-11 05:25:00|9354.6|9349.6|9354.9|9349.9|9355.3|9350.3|9354.1|9349.1|21
1597123800000|2020-08-11 05:30:00|9355|9350|9356.3|9351.3|9356.9|9351.9|9355|9350|36
1597124100000|2020-08-11 05:35:00|9356.4|9351.4|9357.9|9352.9|9357.9|9352.9|9356|9351|76
1597124400000|2020-08-11 05:40:00|9358.6|9353.6|9359.9|9354.9|9360.1|9355.1|9358.5|9353.5|51
1597124700000|2020-08-11 05:45:00|9360|9355|9355|9350|9361.4|9356.4|9355|9350|58
1597125000000|2020-08-11 05:50:00|9355.1|9350.1|9356.2|9351.2|9356.8|9351.8|9353.9|9348.9|43
1597125300000|2020-08-11 05:55:00|9356.4|9351.4|9357.4|9352.4|9358.9|9353.9|9356.2|9351.2|24
1597125600000|2020-08-11 06:00:00|9357.5|9352.5|9353.8|9348.8|9357.7|9352.7|9353.7|9348.7|121
1597125900000|2020-08-11 06:05:00|9353.9|9348.9|9356.9|9351.9|9357.4|9352.4|9352.9|9347.9|46
1597126200000|2020-08-11 06:10:00|9357|9352|9361.5|9356.5|9362.7|9357.7|9356.5|9351.5|147
1597126500000|2020-08-11 06:15:00|9361.4|9356.4|9362.4|9357.4|9363.1|9358.1|9361|9356|45
1597126800000|2020-08-11 06:20:00|9362.9|9357.9|9365.1|9360.1|9365.8|9360.8|9361.5|9356.5|90
1597127100000|2020-08-11 06:25:00|9365.2|9360.2|9368.8|9363.8|9371.3|9366.3|9365.2|9360.2|112
1597127400000|2020-08-11 06:30:00|9368.7|9363.7|9366.8|9361.8|9369.5|9364.5|9365.1|9360.1|60
1597127700000|2020-08-11 06:35:00|9366.7|9361.7|9368|9363|9368.8|9363.8|9366.1|9361.1|22
1597128000000|2020-08-11 06:40:00|9367.9|9362.9|9369.3|9364.3|9369.9|9364.9|9367.2|9362.2|76
1597128300000|2020-08-11 06:45:00|9368.9|9363.9|9372.2|9367.2|9373.3|9368.3|9368.9|9363.9|67
1597128600000|2020-08-11 06:50:00|9372.1|9367.1|9373.2|9368.2|9375.2|9370.2|9370.2|9365.2|61
1597128900000|2020-08-11 06:55:00|9373.1|9368.1|9367.7|9362.7|9374.8|9369.8|9367.5|9362.5|105
1597129200000|2020-08-11 07:00:00|9367.6|9362.6|9366.5|9361.5|9368.1|9363.1|9365.3|9360.3|97
1597129500000|2020-08-11 07:05:00|9366.6|9361.6|9370.3|9365.3|9370.4|9365.4|9366.2|9361.2|48
1597129800000|2020-08-11 07:10:00|9370.4|9365.4|9369.1|9364.1|9370.9|9365.9|9367.2|9362.2|44
1597130100000|2020-08-11 07:15:00|9369.2|9364.2|9368.9|9363.9|9369.5|9364.5|9366|9361|45
1597130400000|2020-08-11 07:20:00|9368.7|9363.7|9366.5|9361.5|9369.3|9364.3|9365.2|9360.2|77
1597130700000|2020-08-11 07:25:00|9366.7|9361.7|9364.2|9359.2|9367.6|9362.6|9361|9356|64
1597131000000|2020-08-11 07:30:00|9364|9359|9362.7|9357.7|9364.2|9359.2|9360.5|9355.5|24
1597131300000|2020-08-11 07:35:00|9362.5|9357.5|9363.5|9358.5|9364.5|9359.5|9361|9356|31
1597131600000|2020-08-11 07:40:00|9363.7|9358.7|9364.6|9359.6|9367|9362|9361.6|9356.6|63
1597131900000|2020-08-11 07:45:00|9364.9|9359.9|9365.2|9360.2|9366.4|9361.4|9363.5|9358.5|55
1597132200000|2020-08-11 07:50:00|9365.3|9360.3|9361.2|9356.2|9365.3|9360.3|9360.7|9355.7|54
1597132500000|2020-08-11 07:55:00|9361.3|9356.3|9359.2|9354.2|9361.4|9356.4|9357.7|9352.7|103
1597132800000|2020-08-11 08:00:00|9359.1|9354.1|9356.9|9351.9|9359.8|9354.8|9355.8|9350.8|70
1597133100000|2020-08-11 08:05:00|9356.7|9351.7|9357.2|9352.2|9359|9354|9354.9|9349.9|136
1597133400000|2020-08-11 08:10:00|9357|9352|9347.3|9342.3|9357.2|9352.2|9345.7|9340.7|199
1597133700000|2020-08-11 08:15:00|9347.2|9342.2|9348.7|9343.7|9349.7|9344.7|9346.3|9341.3|81
1597134000000|2020-08-11 08:20:00|9348.8|9343.8|9344.8|9339.8|9349.6|9344.6|9342.7|9337.7|162
1597134300000|2020-08-11 08:25:00|9344.9|9339.9|9344.5|9339.5|9347.3|9342.3|9342.8|9337.8|59
1597134600000|2020-08-11 08:30:00|9344.3|9339.3|9346.2|9341.2|9347.3|9342.3|9343.9|9338.9|85
1597134900000|2020-08-11 08:35:00|9346.3|9341.3|9348.8|9343.8|9349.1|9344.1|9345.6|9340.6|59
1597135200000|2020-08-11 08:40:00|9348.7|9343.7|9347.9|9342.9|9350.2|9345.2|9346.5|9341.5|106
1597135500000|2020-08-11 08:45:00|9348|9343|9349|9344|9350.8|9345.8|9348|9343|43
1597135800000|2020-08-11 08:50:00|9348.9|9343.9|9346|9341|9348.9|9343.9|9344.3|9339.3|106
1597136100000|2020-08-11 08:55:00|9345.8|9340.8|9343.2|9338.2|9345.9|9340.9|9342.2|9337.2|275
1597136400000|2020-08-11 09:00:00|9343.3|9338.3|9337|9332|9343.7|9338.7|9336.2|9331.2|135
1597136700000|2020-08-11 09:05:00|9337.1|9332.1|9340.8|9335.8|9341.1|9336.1|9337.1|9332.1|70
1597137000000|2020-08-11 09:10:00|9340.6|9335.6|9338.9|9333.9|9340.7|9335.7|9338.5|9333.5|76
1597137300000|2020-08-11 09:15:00|9339.1|9334.1|9336.7|9331.7|9340.8|9335.8|9336.2|9331.2|41
1597137600000|2020-08-11 09:20:00|9336.4|9331.4|9338.7|9333.7|9338.7|9333.7|9335.2|9330.2|44
1597137900000|2020-08-11 09:25:00|9338.9|9333.9|9337.7|9332.7|9340.8|9335.8|9335.9|9330.9|111
1597138200000|2020-08-11 09:30:00|9337.8|9332.8|9335.2|9330.2|9338.8|9333.8|9334.9|9329.9|66
1597138500000|2020-08-11 09:35:00|9335.1|9330.1|9336.2|9331.2|9337.5|9332.5|9334.2|9329.2|65
1597138800000|2020-08-11 09:40:00|9336.9|9331.9|9336|9331|9338.4|9333.4|9336|9331|56
1597139100000|2020-08-11 09:45:00|9335.7|9330.7|9336.6|9331.6|9337.1|9332.1|9334.7|9329.7|46
1597139400000|2020-08-11 09:50:00|9336.7|9331.7|9337.3|9332.3|9339|9334|9336.3|9331.3|39
1597139700000|2020-08-11 09:55:00|9337.4|9332.4|9334|9329|9339.4|9334.4|9334|9329|42
1597140000000|2020-08-11 10:00:00|9334.3|9329.3|9332.2|9327.2|9334.4|9329.4|9332|9327|122
1597140300000|2020-08-11 10:05:00|9332.4|9327.4|9329.1|9324.1|9332.5|9327.5|9328.1|9323.1|314
1597140600000|2020-08-11 10:10:00|9329|9324|9327.7|9322.7|9329.4|9324.4|9325.6|9320.6|169
1597140900000|2020-08-11 10:15:00|9327.6|9322.6|9328.3|9323.3|9331.2|9326.2|9327.6|9322.6|80
1597141200000|2020-08-11 10:20:00|9328.1|9323.1|9329.6|9324.6|9331.3|9326.3|9328.1|9323.1|60
1597141500000|2020-08-11 10:25:00|9329.5|9324.5|9328|9323|9330.3|9325.3|9327.2|9322.2|46
1597141800000|2020-08-11 10:30:00|9327.8|9322.8|9326.8|9321.8|9329.2|9324.2|9326|9321|92
1597142100000|2020-08-11 10:35:00|9326.7|9321.7|9326.2|9321.2|9326.9|9321.9|9320.8|9315.8|194
1597142400000|2020-08-11 10:40:00|9325.8|9320.8|9327.5|9322.5|9328.7|9323.7|9324.6|9319.6|68
1597142700000|2020-08-11 10:45:00|9327.7|9322.7|9328|9323|9328.3|9323.3|9325.6|9320.6|40
1597143000000|2020-08-11 10:50:00|9328.2|9323.2|9331.7|9326.7|9331.7|9326.7|9327.5|9322.5|53
1597143300000|2020-08-11 10:55:00|9331.3|9326.3|9332.2|9327.2|9333.3|9328.3|9329.1|9324.1|77
1597143600000|2020-08-11 11:00:00|9332.1|9327.1|9335.8|9330.8|9337.1|9332.1|9332|9327|130
1597143900000|2020-08-11 11:05:00|9335.5|9330.5|9334|9329|9336.7|9331.7|9333.3|9328.3|102
1597144200000|2020-08-11 11:10:00|9334.2|9329.2|9331.8|9326.8|9334.2|9329.2|9330.8|9325.8|52
1597144500000|2020-08-11 11:15:00|9331.9|9326.9|9330.7|9325.7|9333.7|9328.7|9329.8|9324.8|71
1597144800000|2020-08-11 11:20:00|9330.6|9325.6|9330.4|9325.4|9330.7|9325.7|9328.8|9323.8|42
1597145100000|2020-08-11 11:25:00|9330.6|9325.6|9328.9|9323.9|9331|9326|9328.8|9323.8|43
1597145400000|2020-08-11 11:30:00|9329.2|9324.2|9327.1|9322.1|9329.2|9324.2|9325.6|9320.6|48
1597145700000|2020-08-11 11:35:00|9327|9322|9325.5|9320.5|9327.7|9322.7|9324.7|9319.7|63
1597146000000|2020-08-11 11:40:00|9325.3|9320.3|9323|9318|9326.1|9321.1|9322|9317|46
1597146300000|2020-08-11 11:45:00|9322.8|9317.8|9320.5|9315.5|9324.2|9319.2|9319.8|9314.8|69
1597146600000|2020-08-11 11:50:00|9320.3|9315.3|9325.2|9320.2|9325.5|9320.5|9319.2|9314.2|138
1597146900000|2020-08-11 11:55:00|9325.4|9320.4|9334|9329|9334.7|9329.7|9325.2|9320.2|225
1597147200000|2020-08-11 12:00:00|9333.8|9328.8|9329.3|9324.3|9335.8|9330.8|9328.4|9323.4|178
1597147500000|2020-08-11 12:05:00|9329.2|9324.2|9330.7|9325.7|9332.2|9327.2|9329.2|9324.2|125
1597147800000|2020-08-11 12:10:00|9330.5|9325.5|9332.6|9327.6|9335.5|9330.5|9330.3|9325.3|93
1597148100000|2020-08-11 12:15:00|9332.8|9327.8|9326.9|9321.9|9333|9328|9326.5|9321.5|78
1597148400000|2020-08-11 12:20:00|9326.8|9321.8|9323.3|9318.3|9327.2|9322.2|9322.4|9317.4|126
1597148700000|2020-08-11 12:25:00|9323.2|9318.2|9325.5|9320.5|9325.8|9320.8|9321.7|9316.7|56
1597149000000|2020-08-11 12:30:00|9325.4|9320.4|9328.8|9323.8|9330|9325|9324.2|9319.2|74
1597149300000|2020-08-11 12:35:00|9328.7|9323.7|9321.8|9316.8|9328.7|9323.7|9320.7|9315.7|127
1597149600000|2020-08-11 12:40:00|9321.9|9316.9|9322.8|9317.8|9324.3|9319.3|9321.8|9316.8|64
1597149900000|2020-08-11 12:45:00|9322.9|9317.9|9329.2|9324.2|9330.5|9325.5|9318.2|9313.2|236
1597150200000|2020-08-11 12:50:00|9329.1|9324.1|9327.5|9322.5|9333|9328|9326.2|9321.2|119
1597150500000|2020-08-11 12:55:00|9327.7|9322.7|9325.2|9320.2|9327.9|9322.9|9324.7|9319.7|66
1597150800000|2020-08-11 13:00:00|9325|9320|9332.8|9327.8|9332.9|9327.9|9325|9320|196
1597151100000|2020-08-11 13:05:00|9332.7|9327.7|9341|9336|9342|9337|9331.8|9326.8|498
1597151400000|2020-08-11 13:10:00|9340.9|9335.9|9348|9343|9348.7|9343.7|9338.9|9333.9|398
1597151700000|2020-08-11 13:15:00|9347.7|9342.7|9343.1|9338.1|9348.1|9343.1|9341|9336|199
1597152000000|2020-08-11 13:20:00|9343.2|9338.2|9341.9|9336.9|9346.5|9341.5|9341.9|9336.9|78
1597152300000|2020-08-11 13:25:00|9342|9337|9345.4|9340.4|9346.3|9341.3|9341.9|9336.9|130
1597152600000|2020-08-11 13:30:00|9345.5|9340.5|9351|9346|9352|9347|9345.4|9340.4|232
1597152900000|2020-08-11 13:35:00|9351.1|9346.1|9348.9|9343.9|9354.5|9349.5|9347.8|9342.8|295
1597153200000|2020-08-11 13:40:00|9349|9344|9342.4|9337.4|9350.4|9345.4|9340.9|9335.9|301
1597153500000|2020-08-11 13:45:00|9342.5|9337.5|9339.8|9334.8|9342.9|9337.9|9339.8|9334.8|126
1597153800000|2020-08-11 13:50:00|9339.6|9334.6|9338.4|9333.4|9340.6|9335.6|9337.4|9332.4|191
1597154100000|2020-08-11 13:55:00|9338.2|9333.2|9339.2|9334.2|9339.5|9334.5|9333.8|9328.8|229
1597154400000|2020-08-11 14:00:00|9339.1|9334.1|9343.9|9338.9|9344.4|9339.4|9337.7|9332.7|345
1597154700000|2020-08-11 14:05:00|9344.4|9339.4|9347.8|9342.8|9349.8|9344.8|9343.4|9338.4|201
1597155000000|2020-08-11 14:10:00|9347.7|9342.7|9348.5|9343.5|9349|9344|9345.3|9340.3|99
1597155300000|2020-08-11 14:15:00|9348.4|9343.4|9350|9345|9350.9|9345.9|9347|9342|78
1597155600000|2020-08-11 14:20:00|9349.9|9344.9|9345.8|9340.8|9350.8|9345.8|9345.2|9340.2|53
1597155900000|2020-08-11 14:25:00|9345.7|9340.7|9348.9|9343.9|9348.9|9343.9|9343|9338|114
1597156200000|2020-08-11 14:30:00|9349|9344|9348|9343|9351.4|9346.4|9348|9343|77
1597156500000|2020-08-11 14:35:00|9347.9|9342.9|9347.5|9342.5|9350.3|9345.3|9346.3|9341.3|40
1597156800000|2020-08-11 14:40:00|9347.4|9342.4|9346.2|9341.2|9348.7|9343.7|9345|9340|55
1597157100000|2020-08-11 14:45:00|9346.3|9341.3|9348.7|9343.7|9349|9344|9343.4|9338.4|70
1597157400000|2020-08-11 14:50:00|9348.8|9343.8|9346.8|9341.8|9349.2|9344.2|9344.8|9339.8|47
1597157700000|2020-08-11 14:55:00|9346.7|9341.7|9352|9347|9353.3|9348.3|9346.7|9341.7|158
1597158000000|2020-08-11 15:00:00|9352.1|9347.1|9348|9343|9354.4|9349.4|9346.6|9341.6|131
1597158300000|2020-08-11 15:05:00|9347.9|9342.9|9344|9339|9347.9|9342.9|9344|9339|77
1597158600000|2020-08-11 15:10:00|9343.8|9338.8|9339.8|9334.8|9345.3|9340.3|9339.7|9334.7|119
1597158900000|2020-08-11 15:15:00|9339.7|9334.7|9346.6|9341.6|9346.6|9341.6|9339.5|9334.5|91
1597159200000|2020-08-11 15:20:00|9346.7|9341.7|9350.4|9345.4|9350.4|9345.4|9345.1|9340.1|81
1597159500000|2020-08-11 15:25:00|9350.7|9345.7|9350.8|9345.8|9352.4|9347.4|9349.6|9344.6|43
1597159800000|2020-08-11 15:30:00|9350.9|9345.9|9348.4|9343.4|9352.3|9347.3|9348.1|9343.1|80
1597160100000|2020-08-11 15:35:00|9348.7|9343.7|9345.3|9340.3|9348.7|9343.7|9342.7|9337.7|242
1597160400000|2020-08-11 15:40:00|9345.4|9340.4|9347.3|9342.3|9347.9|9342.9|9343.4|9338.4|48
1597160700000|2020-08-11 15:45:00|9347.2|9342.2|9352.6|9347.6|9352.9|9347.9|9347|9342|74
1597161000000|2020-08-11 15:50:00|9352.5|9347.5|9354|9349|9355.1|9350.1|9351.7|9346.7|65
1597161300000|2020-08-11 15:55:00|9353.8|9348.8|9354.6|9349.6|9355.4|9350.4|9351.7|9346.7|43
1597161600000|2020-08-11 16:00:00|9354.7|9349.7|9354.2|9349.2|9355.5|9350.5|9352.8|9347.8|28
1597161900000|2020-08-11 16:05:00|9354|9349|9353.7|9348.7|9354.8|9349.8|9351.7|9346.7|34
1597162200000|2020-08-11 16:10:00|9353.3|9348.3|9352|9347|9354.4|9349.4|9352|9347|21
1597162500000|2020-08-11 16:15:00|9351.8|9346.8|9351.3|9346.3|9353.2|9348.2|9351.3|9346.3|39
1597162800000|2020-08-11 16:20:00|9350.8|9345.8|9347.7|9342.7|9351.3|9346.3|9346.7|9341.7|45
1597163100000|2020-08-11 16:25:00|9348|9343|9345.8|9340.8|9348.2|9343.2|9345.7|9340.7|77
1597163400000|2020-08-11 16:30:00|9345.9|9340.9|9347.6|9342.6|9348.2|9343.2|9345.8|9340.8|25
1597163700000|2020-08-11 16:35:00|9347.5|9342.5|9344.7|9339.7|9347.5|9342.5|9344.7|9339.7|20
1597164000000|2020-08-11 16:40:00|9344.8|9339.8|9346.3|9341.3|9346.9|9341.9|9344.7|9339.7|15
1597164300000|2020-08-11 16:45:00|9346.2|9341.2|9345.5|9340.5|9347.4|9342.4|9344.8|9339.8|45
1597164600000|2020-08-11 16:50:00|9345.4|9340.4|9345.9|9340.9|9346.6|9341.6|9344.9|9339.9|94
1597164900000|2020-08-11 16:55:00|9345.8|9340.8|9347.9|9342.9|9349.1|9344.1|9345.6|9340.6|166
1597165200000|2020-08-11 17:00:00|9347.8|9342.8|9350.8|9345.8|9350.9|9345.9|9347.6|9342.6|94
1597165500000|2020-08-11 17:05:00|9350.7|9345.7|9351.5|9346.5|9353.3|9348.3|9350.2|9345.2|43
1597165800000|2020-08-11 17:10:00|9351.3|9346.3|9352.7|9347.7|9353.7|9348.7|9351.3|9346.3|60
1597166100000|2020-08-11 17:15:00|9352.6|9347.6|9351.7|9346.7|9353.6|9348.6|9351.5|9346.5|38
1597166400000|2020-08-11 17:20:00|9351.5|9346.5|9352.1|9347.1|9353.8|9348.8|9351.3|9346.3|58
1597166700000|2020-08-11 17:25:00|9352.2|9347.2|9352.7|9347.7|9352.8|9347.8|9351.4|9346.4|152
1597167000000|2020-08-11 17:30:00|9352.5|9347.5|9355.9|9350.9|9356.4|9351.4|9352.2|9347.2|160
1597167300000|2020-08-11 17:35:00|9356.1|9351.1|9354|9349|9357.2|9352.2|9353.9|9348.9|78
1597167600000|2020-08-11 17:40:00|9353.9|9348.9|9351.8|9346.8|9354.6|9349.6|9351.8|9346.8|44
1597167900000|2020-08-11 17:45:00|9352|9347|9351.9|9346.9|9353.7|9348.7|9350.8|9345.8|65
1597168200000|2020-08-11 17:50:00|9352.1|9347.1|9354.2|9349.2|9354.8|9349.8|9351.8|9346.8|38
1597168500000|2020-08-11 17:55:00|9354.1|9349.1|9352.2|9347.2|9354.4|9349.4|9351.8|9346.8|22
1597168800000|2020-08-11 18:00:00|9352.4|9347.4|9353.7|9348.7|9354.8|9349.8|9351.8|9346.8|75
1597169100000|2020-08-11 18:05:00|9353.5|9348.5|9353.3|9348.3|9354.3|9349.3|9351.8|9346.8|54
1597169400000|2020-08-11 18:10:00|9353.2|9348.2|9353.7|9348.7|9355.7|9350.7|9352.3|9347.3|54
1597169700000|2020-08-11 18:15:00|9353.5|9348.5|9352.6|9347.6|9353.7|9348.7|9351.2|9346.2|67
1597170000000|2020-08-11 18:20:00|9352.7|9347.7|9353.8|9348.8|9353.8|9348.8|9351.8|9346.8|19
1597170300000|2020-08-11 18:25:00|9354|9349|9357.2|9352.2|9357.2|9352.2|9353.3|9348.3|210
1597170600000|2020-08-11 18:30:00|9357.1|9352.1|9359.7|9354.7|9360.2|9355.2|9357|9352|138
1597170900000|2020-08-11 18:35:00|9359.5|9354.5|9364|9359|9365|9360|9359.5|9354.5|267
1597171200000|2020-08-11 18:40:00|9363.8|9358.8|9365.8|9360.8|9366.7|9361.7|9361.7|9356.7|240
1597171500000|2020-08-11 18:45:00|9365.7|9360.7|9367.7|9362.7|9367.9|9362.9|9365|9360|109
1597171800000|2020-08-11 18:50:00|9367.6|9362.6|9363.9|9358.9|9367.6|9362.6|9363.6|9358.6|97
1597172100000|2020-08-11 18:55:00|9363.8|9358.8|9364.2|9359.2|9365.3|9360.3|9363.3|9358.3|202
1597172400000|2020-08-11 19:00:00|9364.3|9359.3|9366.8|9361.8|9367.3|9362.3|9364.1|9359.1|186
1597172700000|2020-08-11 19:05:00|9366.7|9361.7|9370.3|9365.3|9371|9366|9366.1|9361.1|204
1597173000000|2020-08-11 19:10:00|9370.5|9365.5|9371.1|9366.1|9371.8|9366.8|9367.8|9362.8|97
1597173300000|2020-08-11 19:15:00|9371.2|9366.2|9371|9366|9371.5|9366.5|9369.6|9364.6|84
1597173600000|2020-08-11 19:20:00|9370.9|9365.9|9371.9|9366.9|9372.5|9367.5|9370.3|9365.3|55
1597173900000|2020-08-11 19:25:00|9371.8|9366.8|9369.3|9364.3|9371.8|9366.8|9368.8|9363.8|103
1597174200000|2020-08-11 19:30:00|9369.4|9364.4|9373.2|9368.2|9373.2|9368.2|9369.2|9364.2|122
1597174500000|2020-08-11 19:35:00|9373.1|9368.1|9373.4|9368.4|9373.8|9368.8|9371.3|9366.3|87
1597174800000|2020-08-11 19:40:00|9373.6|9368.6|9374.5|9369.5|9374.7|9369.7|9372.5|9367.5|164
1597175100000|2020-08-11 19:45:00|9374.3|9369.3|9374.7|9369.7|9376.3|9371.3|9374.3|9369.3|292
1597175400000|2020-08-11 19:50:00|9374.8|9369.8|9373.9|9368.9|9376|9371|9372.2|9367.2|80
1597175700000|2020-08-11 19:55:00|9373.8|9368.8|9371|9366|9373.8|9368.8|9371|9366|220
1597176000000|2020-08-11 20:00:00|9371.1|9366.1|9373.6|9368.6|9375.3|9370.3|9371.1|9366.1|250
1597176300000|2020-08-11 20:05:00|9373.7|9368.7|9371.3|9366.3|9373.8|9368.8|9371|9366|132
1597176600000|2020-08-11 20:10:00|9371.2|9366.2|9370.6|9365.6|9371.8|9366.8|9370.4|9365.4|27
1597176900000|2020-08-11 20:15:00|9370.8|9365.8|9373.5|9368.5|9374|9369|9370.7|9365.7|25
1597177200000|2020-08-11 20:20:00|9373.6|9368.6|9372.3|9367.3|9374.5|9369.5|9371.9|9366.9|4
1597177500000|2020-08-11 20:25:00|9372.4|9367.4|9371|9366|9372.5|9367.5|9370.9|9365.9|24
1597177800000|2020-08-11 20:30:00|9371.3|9366.3|9369.3|9364.3|9371.3|9366.3|9369|9364|35
1597178100000|2020-08-11 20:35:00|9369|9364|9368.4|9363.4|9369.5|9364.5|9368.4|9363.4|37
1597178400000|2020-08-11 20:40:00|9368.3|9363.3|9368.1|9363.1|9368.8|9363.8|9367.8|9362.8|2
1597178700000|2020-08-11 20:45:00|9368.3|9363.3|9368|9363|9368.3|9363.3|9367.6|9362.6|18
1597179000000|2020-08-11 20:50:00|9367.9|9362.9|9367.6|9362.6|9368.3|9363.3|9367.4|9362.4|11
1597179300000|2020-08-11 20:55:00|9367.8|9362.8|9368|9363|9368.2|9363.2|9367.4|9362.4|18
1597190400000|2020-08-12 00:00:00|9370.5|9365.5|9367.7|9362.7|9370.5|9365.5|9367.1|9362.1|33
1597190700000|2020-08-12 00:05:00|9367.6|9362.6|9367.7|9362.7|9368.8|9363.8|9366.6|9361.6|35
1597191000000|2020-08-12 00:10:00|9367.5|9362.5|9368.3|9363.3|9368.7|9363.7|9367|9362|14
1597191300000|2020-08-12 00:15:00|9368.5|9363.5|9367.8|9362.8|9368.5|9363.5|9366.5|9361.5|14
1597191600000|2020-08-12 00:20:00|9367.9|9362.9|9366.9|9361.9|9368.2|9363.2|9366.5|9361.5|9
1597191900000|2020-08-12 00:25:00|9366.8|9361.8|9372.9|9367.9|9372.9|9367.9|9366.6|9361.6|25
1597192200000|2020-08-12 00:30:00|9373.2|9368.2|9374.3|9369.3|9375.4|9370.4|9372.4|9367.4|84
1597192500000|2020-08-12 00:35:00|9374.4|9369.4|9379|9374|9379|9374|9374.4|9369.4|89
1597192800000|2020-08-12 00:40:00|9379.2|9374.2|9376.9|9371.9|9379.3|9374.3|9376.7|9371.7|40
1597193100000|2020-08-12 00:45:00|9376.8|9371.8|9373.9|9368.9|9377.3|9372.3|9373.5|9368.5|30
1597193400000|2020-08-12 00:50:00|9373.8|9368.8|9373.4|9368.4|9374.8|9369.8|9372.5|9367.5|43
1597193700000|2020-08-12 00:55:00|9373.5|9368.5|9373|9368|9374|9369|9371.3|9366.3|23
1597194000000|2020-08-12 01:00:00|9372.9|9367.9|9368.9|9363.9|9373.7|9368.7|9368.3|9363.3|33
1597194300000|2020-08-12 01:05:00|9369|9364|9369.4|9364.4|9370.4|9365.4|9368.2|9363.2|49
1597194600000|2020-08-12 01:10:00|9369.3|9364.3|9371|9366|9371.4|9366.4|9368.9|9363.9|224
1597194900000|2020-08-12 01:15:00|9371.3|9366.3|9370.4|9365.4|9371.5|9366.5|9369.4|9364.4|27
1597195200000|2020-08-12 01:20:00|9370.5|9365.5|9372.9|9367.9|9373.2|9368.2|9370.4|9365.4|46
1597195500000|2020-08-12 01:25:00|9372.7|9367.7|9371.5|9366.5|9373.5|9368.5|9371|9366|66
1597195800000|2020-08-12 01:30:00|9371.4|9366.4|9371.8|9366.8|9372.7|9367.7|9370.3|9365.3|14
1597196100000|2020-08-12 01:35:00|9371.9|9366.9|9372.4|9367.4|9372.7|9367.7|9371|9366|9
1597196400000|2020-08-12 01:40:00|9372.6|9367.6|9376.5|9371.5|9376.7|9371.7|9372.4|9367.4|42
1597196700000|2020-08-12 01:45:00|9376.7|9371.7|9381|9376|9382.1|9377.1|9376.7|9371.7|248
1597197000000|2020-08-12 01:50:00|9381.3|9376.3|9379.4|9374.4|9381.3|9376.3|9379|9374|171
1597197300000|2020-08-12 01:55:00|9379.3|9374.3|9378.9|9373.9|9380.6|9375.6|9378.4|9373.4|58
1597197600000|2020-08-12 02:00:00|9379|9374|9387.3|9382.3|9388.1|9383.1|9379|9374|416
1597197900000|2020-08-12 02:05:00|9387.2|9382.2|9385|9380|9388|9383|9383.9|9378.9|101
1597198200000|2020-08-12 02:10:00|9384.9|9379.9|9383.4|9378.4|9385.6|9380.6|9382.3|9377.3|27
1597198500000|2020-08-12 02:15:00|9383.5|9378.5|9385.8|9380.8|9386|9381|9381.2|9376.2|63
1597198800000|2020-08-12 02:20:00|9385.9|9380.9|9384.2|9379.2|9389.6|9384.6|9384.1|9379.1|71
1597199100000|2020-08-12 02:25:00|9384.3|9379.3|9382|9377|9384.8|9379.8|9381.7|9376.7|56
1597199400000|2020-08-12 02:30:00|9382.2|9377.2|9379.7|9374.7|9383.2|9378.2|9379|9374|39
1597199700000|2020-08-12 02:35:00|9379.5|9374.5|9380|9375|9382.5|9377.5|9379.5|9374.5|45
1597200000000|2020-08-12 02:40:00|9379.8|9374.8|9379.2|9374.2|9380.5|9375.5|9377.8|9372.8|76
1597200300000|2020-08-12 02:45:00|9379.3|9374.3|9381.2|9376.2|9381.6|9376.6|9379.1|9374.1|16
1597200600000|2020-08-12 02:50:00|9381.4|9376.4|9386.8|9381.8|9386.8|9381.8|9381.3|9376.3|36
1597200900000|2020-08-12 02:55:00|9386.6|9381.6|9385.9|9380.9|9387|9382|9385.1|9380.1|18
1597201200000|2020-08-12 03:00:00|9386.2|9381.2|9386.2|9381.2|9386.5|9381.5|9383.2|9378.2|57
1597201500000|2020-08-12 03:05:00|9386.3|9381.3|9388.4|9383.4|9389.1|9384.1|9385.3|9380.3|44
1597201800000|2020-08-12 03:10:00|9388.6|9383.6|9387.2|9382.2|9389|9384|9386|9381|33
1597202100000|2020-08-12 03:15:00|9387.3|9382.3|9388.3|9383.3|9389.8|9384.8|9387.3|9382.3|38
1597202400000|2020-08-12 03:20:00|9388.2|9383.2|9386.9|9381.9|9388.2|9383.2|9385.3|9380.3|16
1597202700000|2020-08-12 03:25:00|9387|9382|9385.2|9380.2|9389|9384|9385.2|9380.2|35
1597203000000|2020-08-12 03:30:00|9385.1|9380.1|9383.2|9378.2|9385.7|9380.7|9382.8|9377.8|34
1597203300000|2020-08-12 03:35:00|9383.1|9378.1|9384.2|9379.2|9384.2|9379.2|9383.1|9378.1|11
1597203600000|2020-08-12 03:40:00|9384.5|9379.5|9386.8|9381.8|9386.8|9381.8|9384.3|9379.3|20
1597203900000|2020-08-12 03:45:00|9386.9|9381.9|9386.8|9381.8|9387.5|9382.5|9385.7|9380.7|20
1597204200000|2020-08-12 03:50:00|9386.7|9381.7|9385.7|9380.7|9387.9|9382.9|9385.1|9380.1|14
1597204500000|2020-08-12 03:55:00|9385.5|9380.5|9386.3|9381.3|9386.5|9381.5|9384.2|9379.2|17
1597204800000|2020-08-12 04:00:00|9386.4|9381.4|9387|9382|9388|9383|9386.4|9381.4|18
1597205100000|2020-08-12 04:05:00|9386.7|9381.7|9388.2|9383.2|9388.6|9383.6|9386.7|9381.7|20
1597205400000|2020-08-12 04:10:00|9388.4|9383.4|9388.2|9383.2|9389|9384|9387.7|9382.7|13
1597205700000|2020-08-12 04:15:00|9388.3|9383.3|9386.7|9381.7|9388.3|9383.3|9386.6|9381.6|11
1597206000000|2020-08-12 04:20:00|9386.9|9381.9|9389.3|9384.3|9389.4|9384.4|9386.6|9381.6|19
1597206300000|2020-08-12 04:25:00|9389|9384|9392.2|9387.2|9392.8|9387.8|9388.8|9383.8|35
1597206600000|2020-08-12 04:30:00|9392.1|9387.1|9391.7|9386.7|9393.5|9388.5|9391.6|9386.6|43
1597206900000|2020-08-12 04:35:00|9391.6|9386.6|9388.9|9383.9|9391.6|9386.6|9388.4|9383.4|35
1597207200000|2020-08-12 04:40:00|9388.7|9383.7|9389.9|9384.9|9389.9|9384.9|9388.4|9383.4|88
1597207500000|2020-08-12 04:45:00|9389.8|9384.8|9389.4|9384.4|9390.3|9385.3|9388.5|9383.5|23
1597207800000|2020-08-12 04:50:00|9389.6|9384.6|9390.9|9385.9|9391.6|9386.6|9389.4|9384.4|17
1597208100000|2020-08-12 04:55:00|9391.1|9386.1|9391.2|9386.2|9392.4|9387.4|9390.4|9385.4|28
1597208400000|2020-08-12 05:00:00|9391|9386|9392|9387|9392.9|9387.9|9390.5|9385.5|30
1597208700000|2020-08-12 05:05:00|9391.9|9386.9|9392.2|9387.2|9392.9|9387.9|9391.5|9386.5|24
1597209000000|2020-08-12 05:10:00|9391.9|9386.9|9391.5|9386.5|9392.4|9387.4|9391|9386|27
1597209300000|2020-08-12 05:15:00|9391.4|9386.4|9388.9|9383.9|9391.9|9386.9|9388.6|9383.6|51
1597209600000|2020-08-12 05:20:00|9389|9384|9387.4|9382.4|9389.4|9384.4|9387|9382|27
1597209900000|2020-08-12 05:25:00|9387.6|9382.6|9389.1|9384.1|9389.4|9384.4|9387.2|9382.2|24
1597210200000|2020-08-12 05:30:00|9389|9384|9386.7|9381.7|9389.4|9384.4|9386.5|9381.5|25
1597210500000|2020-08-12 05:35:00|9386.3|9381.3|9385.4|9380.4|9386.7|9381.7|9385.4|9380.4|32
1597210800000|2020-08-12 05:40:00|9385.6|9380.6|9384.5|9379.5|9386.2|9381.2|9384.4|9379.4|11
1597211100000|2020-08-12 05:45:00|9384.4|9379.4|9384.5|9379.5|9385.4|9380.4|9384|9379|13
1597211400000|2020-08-12 05:50:00|9384.4|9379.4|9383.8|9378.8|9384.6|9379.6|9382.9|9377.9|24
1597211700000|2020-08-12 05:55:00|9383.7|9378.7|9383.9|9378.9|9385|9380|9383.4|9378.4|8
1597212000000|2020-08-12 06:00:00|9384|9379|9381.7|9376.7|9386.1|9381.1|9381.5|9376.5|102
1597212300000|2020-08-12 06:05:00|9381.9|9376.9|9377.4|9372.4|9382.2|9377.2|9377.4|9372.4|47
1597212600000|2020-08-12 06:10:00|9377.5|9372.5|9378.8|9373.8|9379.7|9374.7|9377.1|9372.1|51
1597212900000|2020-08-12 06:15:00|9378.9|9373.9|9377|9372|9379.2|9374.2|9375.5|9370.5|71
1597213200000|2020-08-12 06:20:00|9376.9|9371.9|9376.7|9371.7|9378.9|9373.9|9376.5|9371.5|33
1597213500000|2020-08-12 06:25:00|9376.6|9371.6|9379|9374|9380.4|9375.4|9376.6|9371.6|31
1597213800000|2020-08-12 06:30:00|9378.9|9373.9|9376.7|9371.7|9380.9|9375.9|9376.7|9371.7|51
1597214100000|2020-08-12 06:35:00|9376.6|9371.6|9374.5|9369.5|9376.6|9371.6|9372.8|9367.8|163
1597214400000|2020-08-12 06:40:00|9374.4|9369.4|9375.9|9370.9|9375.9|9370.9|9372.8|9367.8|49
1597214700000|2020-08-12 06:45:00|9375.7|9370.7|9375.4|9370.4|9377.5|9372.5|9374.3|9369.3|51
1597215000000|2020-08-12 06:50:00|9375.5|9370.5|9377.4|9372.4|9377.4|9372.4|9374.8|9369.8|44
1597215300000|2020-08-12 06:55:00|9377.5|9372.5|9381.3|9376.3|9382.3|9377.3|9376.5|9371.5|91
1597215600000|2020-08-12 07:00:00|9381.2|9376.2|9379.9|9374.9|9381.4|9376.4|9377.5|9372.5|64
1597215900000|2020-08-12 07:05:00|9379.8|9374.8|9379.4|9374.4|9381.7|9376.7|9378.5|9373.5|48
1597216200000|2020-08-12 07:10:00|9379.3|9374.3|9377.7|9372.7|9380.3|9375.3|9376.2|9371.2|48
1597216500000|2020-08-12 07:15:00|9377.5|9372.5|9377.9|9372.9|9379.3|9374.3|9375.5|9370.5|63
1597216800000|2020-08-12 07:20:00|9378|9373|9377.5|9372.5|9380|9375|9377.2|9372.2|90
1597217100000|2020-08-12 07:25:00|9377.3|9372.3|9376.5|9371.5|9377.9|9372.9|9374.2|9369.2|22
1597217400000|2020-08-12 07:30:00|9376.6|9371.6|9374.7|9369.7|9377.8|9372.8|9372.9|9367.9|87
1597217700000|2020-08-12 07:35:00|9374.8|9369.8|9368.7|9363.7|9375.4|9370.4|9368.5|9363.5|157
1597218000000|2020-08-12 07:40:00|9368.9|9363.9|9374.8|9369.8|9375|9370|9368.7|9363.7|66
1597218300000|2020-08-12 07:45:00|9374.6|9369.6|9370.9|9365.9|9374.9|9369.9|9369.5|9364.5|39
1597218600000|2020-08-12 07:50:00|9370.7|9365.7|9370.2|9365.2|9373|9368|9368.1|9363.1|77
1597218900000|2020-08-12 07:55:00|9370.1|9365.1|9367.5|9362.5|9370.2|9365.2|9366.9|9361.9|63
1597219200000|2020-08-12 08:00:00|9367.2|9362.2|9371.5|9366.5|9371.9|9366.9|9366|9361|139
1597219500000|2020-08-12 08:05:00|9371.4|9366.4|9365.8|9360.8|9371.9|9366.9|9365.3|9360.3|93
1597219800000|2020-08-12 08:10:00|9365.9|9360.9|9367.3|9362.3|9368|9363|9364.1|9359.1|134
1597220100000|2020-08-12 08:15:00|9367.2|9362.2|9364.4|9359.4|9369|9364|9364.3|9359.3|75
1597220400000|2020-08-12 08:20:00|9364.3|9359.3|9363.5|9358.5|9364.5|9359.5|9361.7|9356.7|43
1597220700000|2020-08-12 08:25:00|9363.3|9358.3|9360|9355|9363.3|9358.3|9359.5|9354.5|80
1597221000000|2020-08-12 08:30:00|9360.1|9355.1|9362.4|9357.4|9362.5|9357.5|9358.3|9353.3|103
1597221300000|2020-08-12 08:35:00|9362.3|9357.3|9363|9358|9364|9359|9361.2|9356.2|38
1597221600000|2020-08-12 08:40:00|9363.2|9358.2|9365.7|9360.7|9365.8|9360.8|9360.5|9355.5|60
1597221900000|2020-08-12 08:45:00|9365.5|9360.5|9367|9362|9367.5|9362.5|9363.9|9358.9|35
1597222200000|2020-08-12 08:50:00|9366.9|9361.9|9366.8|9361.8|9368.4|9363.4|9366|9361|25
1597222500000|2020-08-12 08:55:00|9366.9|9361.9|9367|9362|9368|9363|9365.5|9360.5|20
1597222800000|2020-08-12 09:00:00|9367.1|9362.1|9366.4|9361.4|9369|9364|9366|9361|46
1597223100000|2020-08-12 09:05:00|9366.3|9361.3|9366|9361|9368.6|9363.6|9365.8|9360.8|42
1597223400000|2020-08-12 09:10:00|9365.9|9360.9|9361.7|9356.7|9366.4|9361.4|9361.6|9356.6|42
1597223700000|2020-08-12 09:15:00|9361.6|9356.6|9357.7|9352.7|9361.6|9356.6|9356.3|9351.3|181
1597224000000|2020-08-12 09:20:00|9357.8|9352.8|9358.7|9353.7|9360.2|9355.2|9356.9|9351.9|39
1597224300000|2020-08-12 09:25:00|9358.6|9353.6|9356.7|9351.7|9359.9|9354.9|9355.4|9350.4|45
1597224600000|2020-08-12 09:30:00|9356.9|9351.9|9353.5|9348.5|9357.9|9352.9|9352.1|9347.1|63
1597224900000|2020-08-12 09:35:00|9353.6|9348.6|9353.9|9348.9|9356.6|9351.6|9352.8|9347.8|50
1597225200000|2020-08-12 09:40:00|9354|9349|9355|9350|9356|9351|9351.2|9346.2|59
1597225500000|2020-08-12 09:45:00|9355.1|9350.1|9356.2|9351.2|9356.8|9351.8|9354.6|9349.6|55
1597225800000|2020-08-12 09:50:00|9356.1|9351.1|9355.4|9350.4|9356.1|9351.1|9353.3|9348.3|32
1597226100000|2020-08-12 09:55:00|9355.3|9350.3|9355.8|9350.8|9357.8|9352.8|9354.9|9349.9|64
1597226400000|2020-08-12 10:00:00|9355.9|9350.9|9357.2|9352.2|9358.3|9353.3|9355.7|9350.7|56
1597226700000|2020-08-12 10:05:00|9357|9352|9355.5|9350.5|9358|9353|9354.4|9349.4|18
1597227000000|2020-08-12 10:10:00|9355.6|9350.6|9352.7|9347.7|9356.1|9351.1|9351.9|9346.9|32
1597227300000|2020-08-12 10:15:00|9352.4|9347.4|9355.7|9350.7|9356.2|9351.2|9352.2|9347.2|38
1597227600000|2020-08-12 10:20:00|9355.6|9350.6|9359.3|9354.3|9359.5|9354.5|9354.2|9349.2|42
1597227900000|2020-08-12 10:25:00|9359.4|9354.4|9354.4|9349.4|9359.4|9354.4|9354.2|9349.2|40
1597228200000|2020-08-12 10:30:00|9354.5|9349.5|9354.5|9349.5|9356.5|9351.5|9354.2|9349.2|27
1597228500000|2020-08-12 10:35:00|9354.4|9349.4|9353.3|9348.3|9355|9350|9352.2|9347.2|25
1597228800000|2020-08-12 10:40:00|9353.4|9348.4|9356.4|9351.4|9356.5|9351.5|9353.2|9348.2|38
1597229100000|2020-08-12 10:45:00|9356.2|9351.2|9357.3|9352.3|9357.5|9352.5|9354.3|9349.3|50
1597229400000|2020-08-12 10:50:00|9357.4|9352.4|9353.7|9348.7|9358|9353|9353.7|9348.7|27
1597229700000|2020-08-12 10:55:00|9353.8|9348.8|9350.5|9345.5|9354.5|9349.5|9350.5|9345.5|78
1597230000000|2020-08-12 11:00:00|9350.7|9345.7|9353.4|9348.4|9354|9349|9350.2|9345.2|59
1597230300000|2020-08-12 11:05:00|9353.2|9348.2|9355.9|9350.9|9356.2|9351.2|9352.8|9347.8|107
1597230600000|2020-08-12 11:10:00|9356|9351|9353|9348|9356.2|9351.2|9352.1|9347.1|154
1597230900000|2020-08-12 11:15:00|9352.9|9347.9|9354.5|9349.5|9354.7|9349.7|9351.4|9346.4|40
1597231200000|2020-08-12 11:20:00|9354.4|9349.4|9358|9353|9358.1|9353.1|9353.1|9348.1|73
1597231500000|2020-08-12 11:25:00|9357.9|9352.9|9361.1|9356.1|9361.5|9356.5|9357.9|9352.9|75
1597231800000|2020-08-12 11:30:00|9361.2|9356.2|9362|9357|9363|9358|9359.9|9354.9|169
1597232100000|2020-08-12 11:35:00|9361.8|9356.8|9362.7|9357.7|9363.7|9358.7|9361.2|9356.2|45
1597232400000|2020-08-12 11:40:00|9363|9358|9363.5|9358.5|9363.5|9358.5|9361.2|9356.2|254
1597232700000|2020-08-12 11:45:00|9363.4|9358.4|9366.2|9361.2|9366.7|9361.7|9362.8|9357.8|269
1597233000000|2020-08-12 11:50:00|9366.1|9361.1|9366.4|9361.4|9366.5|9361.5|9363.7|9358.7|85
1597233300000|2020-08-12 11:55:00|9366.3|9361.3|9360|9355|9366.3|9361.3|9359.9|9354.9|66
1597233600000|2020-08-12 12:00:00|9359.9|9354.9|9360|9355|9362.3|9357.3|9356.8|9351.8|205
1597233900000|2020-08-12 12:05:00|9359.9|9354.9|9360.2|9355.2|9361.1|9356.1|9356.2|9351.2|90
1597234200000|2020-08-12 12:10:00|9360.4|9355.4|9358.7|9353.7|9360.7|9355.7|9358.3|9353.3|37
1597234500000|2020-08-12 12:15:00|9358.9|9353.9|9356.8|9351.8|9360.1|9355.1|9356.3|9351.3|53
1597234800000|2020-08-12 12:20:00|9356.7|9351.7|9357.7|9352.7|9360.1|9355.1|9355.7|9350.7|89
1597235100000|2020-08-12 12:25:00|9357.2|9352.2|9358.5|9353.5|9359.5|9354.5|9356.7|9351.7|37
1597235400000|2020-08-12 12:30:00|9358.6|9353.6|9359.2|9354.2|9364.2|9359.2|9358.6|9353.5|151
1597235700000|2020-08-12 12:35:00|9359.1|9354.1|9346.5|9341.5|9359.1|9354.1|9345.2|9340.2|325
1597236000000|2020-08-12 12:40:00|9346.7|9341.7|9346.2|9341.2|9349.8|9344.8|9344.2|9339.2|93
1597236300000|2020-08-12 12:45:00|9346|9341|9345.5|9340.5|9347.7|9342.7|9340.5|9335.5|135
1597236600000|2020-08-12 12:50:00|9345.4|9340.4|9347.9|9342.9|9348.5|9343.5|9345.4|9340.4|61
1597236900000|2020-08-12 12:55:00|9347.7|9342.7|9342.5|9337.5|9349|9344|9339.4|9334.4|117
1597237200000|2020-08-12 13:00:00|9342.4|9337.4|9338|9333|9342.5|9337.5|9336.7|9331.7|210
1597237500000|2020-08-12 13:05:00|9337.8|9332.8|9337.4|9332.4|9340|9335|9336.5|9331.5|110
1597237800000|2020-08-12 13:10:00|9337.7|9332.7|9336.9|9331.9|9340.5|9335.5|9333.5|9328.5|146
1597238100000|2020-08-12 13:15:00|9336.7|9331.7|9339.1|9334.1|9340|9335|9336|9331|110
1597238400000|2020-08-12 13:20:00|9339|9334|9341|9336|9341.8|9336.8|9338.1|9333.1|138
1597238700000|2020-08-12 13:25:00|9341.5|9336.5|9337.7|9332.7|9342.9|9337.9|9337.6|9332.6|141
1597239000000|2020-08-12 13:30:00|9337.9|9332.9|9338.5|9333.5|9339.5|9334.5|9334.4|9329.4|151
1597239300000|2020-08-12 13:35:00|9338.4|9333.4|9342.4|9337.4|9342.5|9337.5|9336.9|9331.9|123
1597239600000|2020-08-12 13:40:00|9342.1|9337.1|9342.4|9337.4|9344.4|9339.4|9341.2|9336.2|112
1597239900000|2020-08-12 13:45:00|9342.2|9337.2|9337.9|9332.9|9342.6|9337.6|9337.4|9332.4|110
1597240200000|2020-08-12 13:50:00|9337.8|9332.8|9342.8|9337.8|9343.6|9338.6|9337.6|9332.6|45
1597240500000|2020-08-12 13:55:00|9342.7|9337.7|9348|9343|9348.4|9343.4|9342.7|9337.7|234
1597240800000|2020-08-12 14:00:00|9347.6|9342.6|9352.4|9347.4|9353.9|9348.9|9347.6|9342.6|283
1597241100000|2020-08-12 14:05:00|9352.5|9347.5|9353.9|9348.9|9354.7|9349.7|9351.9|9346.9|102
1597241400000|2020-08-12 14:10:00|9354|9349|9347.5|9342.5|9354.5|9349.5|9347.4|9342.4|157
1597241700000|2020-08-12 14:15:00|9347.7|9342.7|9344.2|9339.2|9348.7|9343.7|9344|9339|197
1597242000000|2020-08-12 14:20:00|9344.3|9339.3|9340.7|9335.7|9345.2|9340.2|9340.2|9335.2|127
1597242300000|2020-08-12 14:25:00|9340.8|9335.8|9339.5|9334.5|9342.4|9337.4|9338.4|9333.4|161
1597242600000|2020-08-12 14:30:00|9339.4|9334.4|9338.4|9333.4|9342.2|9337.2|9337.3|9332.3|118
1597242900000|2020-08-12 14:35:00|9338.6|9333.6|9341.1|9336.1|9342.1|9337.1|9337.3|9332.3|164
1597243200000|2020-08-12 14:40:00|9341|9336|9340.2|9335.2|9343|9338|9338.3|9333.3|48
1597243500000|2020-08-12 14:45:00|9339.9|9334.9|9344|9339|9344.2|9339.2|9338.9|9333.9|93
1597243800000|2020-08-12 14:50:00|9344.2|9339.2|9336|9331|9344.2|9339.2|9335|9330|82
1597244100000|2020-08-12 14:55:00|9335.9|9330.9|9331.5|9326.5|9338.5|9333.5|9325.5|9320.5|585
1597244400000|2020-08-12 15:00:00|9331.3|9326.3|9337.9|9332.9|9339.2|9334.2|9331|9326|285
1597244700000|2020-08-12 15:05:00|9338|9333|9338.7|9333.7|9340|9335|9334.8|9329.8|48
1597245000000|2020-08-12 15:10:00|9338.5|9333.5|9340.7|9335.7|9341|9336|9337.8|9332.8|81
1597245300000|2020-08-12 15:15:00|9340.5|9335.5|9342|9337|9342|9337|9339|9334|63
1597245600000|2020-08-12 15:20:00|9341.9|9336.9|9340.3|9335.3|9342|9337|9338.9|9333.9|38
1597245900000|2020-08-12 15:25:00|9340.4|9335.4|9339.7|9334.7|9340.4|9335.4|9336.8|9331.8|51
1597246200000|2020-08-12 15:30:00|9339.5|9334.5|9342|9337|9342|9337|9338.6|9333.6|65
1597246500000|2020-08-12 15:35:00|9341.9|9336.9|9341.7|9336.7|9342.6|9337.6|9341.1|9336.1|36
1597246800000|2020-08-12 15:40:00|9341.9|9336.9|9338.2|9333.2|9341.9|9336.9|9337.9|9332.9|48
1597247100000|2020-08-12 15:45:00|9338.4|9333.4|9340.7|9335.7|9340.7|9335.7|9337|9332|25
1597247400000|2020-08-12 15:50:00|9340.6|9335.6|9338.9|9333.9|9340.9|9335.9|9338.2|9333.2|35
1597247700000|2020-08-12 15:55:00|9338.7|9333.7|9338.4|9333.4|9341|9336|9337.9|9332.9|28
1597248000000|2020-08-12 16:00:00|9338.5|9333.5|9340.7|9335.7|9341|9336|9338.2|9333.2|65
1597248300000|2020-08-12 16:05:00|9340.6|9335.6|9341.7|9336.7|9341.7|9336.7|9339.4|9334.4|36
1597248600000|2020-08-12 16:10:00|9341.5|9336.5|9339.9|9334.9|9341.5|9336.5|9339|9334|15
1597248900000|2020-08-12 16:15:00|9339.7|9334.7|9343.1|9338.1|9343.8|9338.8|9338.7|9333.7|47
1597249200000|2020-08-12 16:20:00|9343.2|9338.2|9338.2|9333.2|9343.8|9338.8|9338|9333|42
1597249500000|2020-08-12 16:25:00|9338|9333|9337|9332|9338.9|9333.9|9336.4|9331.4|31
1597249800000|2020-08-12 16:30:00|9336.9|9331.9|9336.5|9331.5|9338.4|9333.4|9336|9331|64
1597250100000|2020-08-12 16:35:00|9336.6|9331.6|9335.5|9330.5|9336.9|9331.9|9334.9|9329.9|53
1597250400000|2020-08-12 16:40:00|9335.6|9330.6|9335.5|9330.5|9337.9|9332.9|9335.5|9330.5|17
1597250700000|2020-08-12 16:45:00|9335.6|9330.6|9335.5|9330.5|9336.4|9331.4|9334.5|9329.5|18
1597251000000|2020-08-12 16:50:00|9335.7|9330.7|9339.2|9334.2|9339.2|9334.2|9335.1|9330.1|29
1597251300000|2020-08-12 16:55:00|9339.1|9334.1|9339|9334|9340.4|9335.4|9337.5|9332.5|21
1597251600000|2020-08-12 17:00:00|9339.2|9334.2|9337.6|9332.6|9339.2|9334.2|9335.9|9330.9|22
1597251900000|2020-08-12 17:05:00|9337.7|9332.7|9339.2|9334.2|9339.5|9334.5|9337.2|9332.2|17
1597252200000|2020-08-12 17:10:00|9339.1|9334.1|9340.8|9335.8|9340.9|9335.9|9339|9334|15
1597252500000|2020-08-12 17:15:00|9340.9|9335.9|9342.2|9337.2|9342.5|9337.5|9339.1|9334.1|40
1597252800000|2020-08-12 17:20:00|9342.1|9337.1|9342.6|9337.6|9344.5|9339.5|9342.1|9337.1|52
1597253100000|2020-08-12 17:25:00|9342.7|9337.7|9341.6|9336.6|9344|9339|9341.6|9336.6|25
1597253400000|2020-08-12 17:30:00|9341.7|9336.7|9341.7|9336.7|9342.3|9337.3|9339.9|9334.9|51
1597253700000|2020-08-12 17:35:00|9341.5|9336.5|9342.6|9337.6|9342.9|9337.9|9341.5|9336.5|13
1597254000000|2020-08-12 17:40:00|9342.5|9337.5|9340.2|9335.2|9343.1|9338.1|9340.1|9335.1|24
1597254300000|2020-08-12 17:45:00|9340.4|9335.4|9341|9336|9341.2|9336.2|9339.5|9334.5|11
1597254600000|2020-08-12 17:50:00|9341.1|9336.1|9340.6|9335.6|9342.4|9337.4|9340.4|9335.4|25
1597254900000|2020-08-12 17:55:00|9340.5|9335.5|9340.2|9335.2|9341.5|9336.5|9339.4|9334.4|20
1597255200000|2020-08-12 18:00:00|9340.1|9335.1|9341.1|9336.1|9341.7|9336.7|9338.9|9333.9|67
1597255500000|2020-08-12 18:05:00|9341.3|9336.3|9340.4|9335.4|9341.9|9336.9|9340|9335|36
1597255800000|2020-08-12 18:10:00|9340.3|9335.3|9338.1|9333.1|9341.2|9336.2|9337.8|9332.8|49
1597256100000|2020-08-12 18:15:00|9338.2|9333.2|9339.7|9334.7|9340|9335|9337.7|9332.7|15
1597256400000|2020-08-12 18:20:00|9340|9335|9340|9335|9340.3|9335.3|9338.4|9333.4|31
1597256700000|2020-08-12 18:25:00|9340.3|9335.3|9342|9337|9342.8|9337.8|9339.5|9334.5|27
1597257000000|2020-08-12 18:30:00|9341.7|9336.7|9340.9|9335.9|9341.9|9336.9|9340.5|9335.5|23
1597257300000|2020-08-12 18:35:00|9341.1|9336.1|9341.5|9336.5|9342.3|9337.3|9341|9336|22
1597257600000|2020-08-12 18:40:00|9341.4|9336.4|9342.4|9337.4|9342.4|9337.4|9340|9335|33
1597257900000|2020-08-12 18:45:00|9342|9337|9341.7|9336.7|9342.6|9337.6|9341.5|9336.5|21
1597258200000|2020-08-12 18:50:00|9341.5|9336.5|9342.9|9337.9|9343.3|9338.3|9341.5|9336.5|17
1597258500000|2020-08-12 18:55:00|9342.8|9337.8|9346.4|9341.4|9346.5|9341.5|9342.5|9337.5|177
1597258800000|2020-08-12 19:00:00|9346.5|9341.5|9344.4|9339.4|9347|9342|9343.9|9338.9|98
1597259100000|2020-08-12 19:05:00|9344.5|9339.5|9344.7|9339.7|9345.4|9340.4|9343.4|9338.4|117
1597259400000|2020-08-12 19:10:00|9344.6|9339.6|9343.4|9338.4|9344.7|9339.7|9343|9338|47
1597259700000|2020-08-12 19:15:00|9343.5|9338.5|9344.5|9339.5|9344.9|9339.9|9343.3|9338.3|42
1597260000000|2020-08-12 19:20:00|9344.4|9339.4|9347|9342|9347.4|9342.4|9343.7|9338.7|45
1597260300000|2020-08-12 19:25:00|9346.9|9341.9|9346|9341|9347.4|9342.4|9345.5|9340.5|13
1597260600000|2020-08-12 19:30:00|9345.9|9340.9|9346.4|9341.4|9348|9343|9345.9|9340.9|51
1597260900000|2020-08-12 19:35:00|9346.3|9341.3|9346.2|9341.2|9346.8|9341.8|9345.5|9340.5|52
1597261200000|2020-08-12 19:40:00|9346|9341|9344.9|9339.9|9346|9341|9344.2|9339.2|47
1597261500000|2020-08-12 19:45:00|9344.8|9339.8|9344.8|9339.8|9345.9|9340.9|9344.5|9339.5|75
1597261800000|2020-08-12 19:50:00|9344.7|9339.7|9346.4|9341.4|9346.5|9341.5|9343.5|9338.5|76
1597262100000|2020-08-12 19:55:00|9346.5|9341.5|9346.4|9341.4|9347|9342|9344.9|9339.9|106
1597262400000|2020-08-12 20:00:00|9346.5|9341.5|9346|9341|9346.9|9341.9|9345.5|9340.5|52
1597262700000|2020-08-12 20:05:00|9345.9|9340.9|9346.3|9341.3|9346.4|9341.4|9344.9|9339.9|13
1597263000000|2020-08-12 20:10:00|9346.2|9341.2|9343.9|9338.9|9346.3|9341.3|9343.9|9338.9|8
1597263300000|2020-08-12 20:15:00|9344|9339|9343.5|9338.5|9344.3|9339.3|9343.5|9338.5|19
1597263600000|2020-08-12 20:20:00|9343.4|9338.4|9343.8|9338.8|9343.8|9338.8|9343.2|9338.2|7
1597263900000|2020-08-12 20:25:00|9343.7|9338.7|9343.3|9338.3|9343.8|9338.8|9343.1|9338.1|18
1597264200000|2020-08-12 20:30:00|9343.4|9338.4|9344.4|9339.4|9344.9|9339.9|9343|9338|8
1597264500000|2020-08-12 20:35:00|9344.5|9339.5|9344.9|9339.9|9345.3|9340.3|9344.4|9339.4|10
1597264800000|2020-08-12 20:40:00|9345|9340|9344.5|9339.5|9345.4|9340.4|9344.4|9339.4|8
1597265100000|2020-08-12 20:45:00|9344.4|9339.4|9343.9|9338.9|9345.3|9340.3|9343.4|9338.4|8
1597265400000|2020-08-12 20:50:00|9343.8|9338.8|9343.9|9338.9|9344.5|9339.5|9343.4|9338.4|18
1597265700000|2020-08-12 20:55:00|9344.2|9339.2|9345.3|9340.3|9346|9340.4|9344|9339|27
1597276800000|2020-08-13 00:00:00|9338.6|9333.6|9338.8|9333.8|9338.8|9333.8|9337|9332|40
1597277100000|2020-08-13 00:05:00|9338.7|9333.7|9333.4|9328.4|9338.7|9333.7|9333.3|9328.3|35
1597277400000|2020-08-13 00:10:00|9333.5|9328.5|9331.5|9326.5|9334.7|9329.7|9331.5|9326.5|34
1597277700000|2020-08-13 00:15:00|9331.6|9326.6|9330.2|9325.2|9332.2|9327.2|9330|9325|42
1597278000000|2020-08-13 00:20:00|9330.1|9325.1|9329.2|9324.2|9330.2|9325.2|9327.2|9322.2|65
1597278300000|2020-08-13 00:25:00|9329.1|9324.1|9329.7|9324.7|9329.7|9324.7|9328|9323|15
1597278600000|2020-08-13 00:30:00|9329.5|9324.5|9330.8|9325.8|9330.9|9325.9|9329.3|9324.3|32
1597278900000|2020-08-13 00:35:00|9330.9|9325.9|9329.7|9324.7|9331.4|9326.4|9329.2|9324.2|12
1597279200000|2020-08-13 00:40:00|9329.9|9324.9|9329.5|9324.5|9330.5|9325.5|9329.5|9324.5|17
1597279500000|2020-08-13 00:45:00|9329.4|9324.4|9329.2|9324.2|9329.7|9324.7|9327.5|9322.5|50
1597279800000|2020-08-13 00:50:00|9329.1|9324.1|9329.6|9324.6|9331|9326|9328.4|9323.4|37
1597280100000|2020-08-13 00:55:00|9329.4|9324.4|9330.2|9325.2|9330.2|9325.2|9329.4|9324.4|15
1597280400000|2020-08-13 01:00:00|9330.4|9325.4|9327.5|9322.5|9331.8|9326.8|9327.2|9322.2|43
1597280700000|2020-08-13 01:05:00|9327.6|9322.6|9323.1|9318.1|9328.1|9323.1|9322.5|9317.5|152
1597281000000|2020-08-13 01:10:00|9323.2|9318.2|9325.5|9320.5|9325.5|9320.5|9323.1|9318.1|63
1597281300000|2020-08-13 01:15:00|9325.4|9320.4|9325.5|9320.5|9327.6|9322.6|9324.7|9319.7|57
1597281600000|2020-08-13 01:20:00|9325.6|9320.6|9327.8|9322.8|9327.8|9322.8|9325.6|9320.6|26
1597281900000|2020-08-13 01:25:00|9327.9|9322.9|9325.7|9320.7|9328|9323|9325.2|9320.2|34
1597282200000|2020-08-13 01:30:00|9325.9|9320.9|9322.9|9317.9|9326|9321|9322.7|9317.7|264
1597282500000|2020-08-13 01:35:00|9323|9318|9324.4|9319.4|9325.9|9320.9|9322.5|9317.5|33
1597282800000|2020-08-13 01:40:00|9324|9319|9326.8|9321.8|9326.9|9321.9|9323.7|9318.7|49
1597283100000|2020-08-13 01:45:00|9326.9|9321.9|9326.5|9321.5|9327|9322|9325.9|9320.9|13
1597283400000|2020-08-13 01:50:00|9326.4|9321.4|9326.9|9321.9|9329|9324|9326.2|9321.2|17
1597283700000|2020-08-13 01:55:00|9327|9322|9327.9|9322.9|9328.3|9323.3|9325.7|9320.7|11
1597284000000|2020-08-13 02:00:00|9328.1|9323.1|9327.8|9322.8|9329.5|9324.5|9327.3|9322.3|33
1597284300000|2020-08-13 02:05:00|9327.7|9322.7|9329.4|9324.4|9330.2|9325.2|9327.4|9322.4|19
1597284600000|2020-08-13 02:10:00|9329.5|9324.5|9329.6|9324.6|9331|9326|9329.3|9324.3|25
1597284900000|2020-08-13 02:15:00|9329.9|9324.9|9330.1|9325.1|9330.4|9325.4|9329.4|9324.4|15
1597285200000|2020-08-13 02:20:00|9330|9325|9329.9|9324.9|9330.6|9325.6|9328.8|9323.8|34
1597285500000|2020-08-13 02:25:00|9330|9325|9328.2|9323.2|9330.1|9325.1|9326.9|9321.9|27
1597285800000|2020-08-13 02:30:00|9328.4|9323.4|9328.4|9323.4|9328.7|9323.7|9327.3|9322.3|23
1597286100000|2020-08-13 02:35:00|9328.3|9323.3|9327.4|9322.4|9328.3|9323.3|9326.5|9321.5|9
1597286400000|2020-08-13 02:40:00|9327.5|9322.5|9328.2|9323.2|9328.7|9323.7|9327.4|9322.4|15
1597286700000|2020-08-13 02:45:00|9328.4|9323.4|9329.6|9324.6|9330.5|9325.5|9327.8|9322.8|17
1597287000000|2020-08-13 02:50:00|9329.7|9324.7|9328.7|9323.7|9330.4|9325.4|9328.7|9323.7|20
1597287300000|2020-08-13 02:55:00|9328.4|9323.4|9327.2|9322.2|9328.9|9323.9|9327.2|9322.2|111
1597287600000|2020-08-13 03:00:00|9327.1|9322.1|9324.5|9319.5|9327.1|9322.1|9324.5|9319.5|7
1597287900000|2020-08-13 03:05:00|9324.4|9319.4|9324.5|9319.5|9325.7|9320.7|9324.3|9319.3|15
1597288200000|2020-08-13 03:10:00|9324.2|9319.2|9323.4|9318.4|9325|9320|9323.2|9318.2|32
1597288500000|2020-08-13 03:15:00|9323.5|9318.5|9323.4|9318.4|9324.4|9319.4|9323|9318|15
1597288800000|2020-08-13 03:20:00|9323.3|9318.3|9325.1|9320.1|9325.1|9320.1|9323.3|9318.3|4
1597289100000|2020-08-13 03:25:00|9325|9320|9325.1|9320.1|9326.2|9321.2|9324.9|9319.9|9
1597289400000|2020-08-13 03:30:00|9325.2|9320.2|9325.6|9320.6|9325.7|9320.7|9325.1|9320.1|9
1597289700000|2020-08-13 03:35:00|9325.7|9320.7|9326.8|9321.8|9327.1|9322.1|9325.7|9320.7|11
1597290000000|2020-08-13 03:40:00|9326.9|9321.9|9326.5|9321.5|9326.9|9321.9|9325.8|9320.8|29
1597290300000|2020-08-13 03:45:00|9326.4|9321.4|9326.5|9321.5|9326.6|9321.6|9325.4|9320.4|6
1597290600000|2020-08-13 03:50:00|9326.6|9321.6|9327.9|9322.9|9328|9323|9326.4|9321.4|2
1597290900000|2020-08-13 03:55:00|9328|9323|9328.9|9323.9|9329|9324|9327.9|9322.9|12
1597291200000|2020-08-13 04:00:00|9328.8|9323.8|9327.9|9322.9|9328.9|9323.9|9327.4|9322.4|3
1597291500000|2020-08-13 04:05:00|9327.8|9322.8|9328.8|9323.8|9329.4|9324.4|9327.8|9322.8|13
1597291800000|2020-08-13 04:10:00|9328.9|9323.9|9329.9|9324.9|9330|9325|9328.8|9323.8|16
1597292100000|2020-08-13 04:15:00|9330|9325|9329.1|9324.1|9330.1|9325.1|9328.8|9323.8|12
1597292400000|2020-08-13 04:20:00|9329.3|9324.3|9329.6|9324.6|9330.1|9325.1|9328.9|9323.9|1
1597292700000|2020-08-13 04:25:00|9329.7|9324.7|9330.4|9325.4|9331.2|9326.2|9329.7|9324.7|3
1597293000000|2020-08-13 04:30:00|9330.3|9325.3|9330.1|9325.1|9330.4|9325.4|9329.7|9324.7|7
1597293300000|2020-08-13 04:35:00|9330.3|9325.3|9329.9|9324.9|9331.6|9326.6|9329.9|9324.9|3
1597293600000|2020-08-13 04:40:00|9330.1|9325.1|9331.6|9326.6|9331.8|9326.8|9330|9325|18
1597293900000|2020-08-13 04:45:00|9331.7|9326.7|9331.6|9326.6|9332.6|9327.6|9331.5|9326.5|5
1597294200000|2020-08-13 04:50:00|9331.7|9326.7|9333.1|9328.1|9333.6|9328.6|9331.6|9326.6|12
1597294500000|2020-08-13 04:55:00|9333.2|9328.2|9333.6|9328.6|9334.1|9329.1|9332.7|9327.7|38
1597294800000|2020-08-13 05:00:00|9334.1|9329.1|9333.4|9328.4|9334.1|9329.1|9333.1|9328.1|16
1597295100000|2020-08-13 05:05:00|9333.2|9328.2|9331.4|9326.4|9333.2|9328.2|9331.4|9326.4|6
1597295400000|2020-08-13 05:10:00|9331.5|9326.5|9331.3|9326.3|9332|9327|9331.3|9326.3|2
1597295700000|2020-08-13 05:15:00|9331.1|9326.1|9326.7|9321.7|9331.2|9326.2|9326.7|9321.7|21
1597296000000|2020-08-13 05:20:00|9326.5|9321.5|9326.6|9321.6|9327.1|9322.1|9325.7|9320.7|10
1597296300000|2020-08-13 05:25:00|9326.5|9321.5|9324.4|9319.4|9326.6|9321.6|9324.2|9319.2|21
1597296600000|2020-08-13 05:30:00|9324.2|9319.2|9325.6|9320.6|9325.7|9320.7|9323.7|9318.7|16
1597296900000|2020-08-13 05:35:00|9325.7|9320.7|9326.1|9321.1|9326.4|9321.4|9325.2|9320.2|7
1597297200000|2020-08-13 05:40:00|9326.2|9321.2|9327.8|9322.8|9328.8|9323.8|9326.2|9321.2|29
1597297500000|2020-08-13 05:45:00|9327.9|9322.9|9323.6|9318.6|9328.1|9323.1|9323.6|9318.6|37
1597297800000|2020-08-13 05:50:00|9323.7|9318.7|9325.9|9320.9|9325.9|9320.9|9323.1|9318.1|15
1597298100000|2020-08-13 05:55:00|9325.7|9320.7|9323.6|9318.6|9326.4|9321.4|9323.5|9318.5|44
1597298400000|2020-08-13 06:00:00|9323.7|9318.7|9319.1|9314.1|9324.2|9319.2|9315.9|9310.9|193
1597298700000|2020-08-13 06:05:00|9318.9|9313.9|9316.1|9311.1|9319.1|9314.1|9316|9311|22
1597299000000|2020-08-13 06:10:00|9316.2|9311.2|9319.6|9314.6|9320.6|9315.6|9315.9|9310.9|36
1597299300000|2020-08-13 06:15:00|9319.7|9314.7|9315.5|9310.5|9320.2|9315.2|9314.6|9309.6|122
1597299600000|2020-08-13 06:20:00|9315.6|9310.6|9316.1|9311.1|9316.6|9311.6|9313.9|9308.9|27
1597299900000|2020-08-13 06:25:00|9315.9|9310.9|9312.4|9307.4|9315.9|9310.9|9310|9305|112
1597300200000|2020-08-13 06:30:00|9312.5|9307.5|9311.9|9306.9|9313.9|9308.9|9311.3|9306.3|15
1597300500000|2020-08-13 06:35:00|9312|9307|9315.4|9310.4|9315.6|9310.6|9311.9|9306.9|32
1597300800000|2020-08-13 06:40:00|9315.2|9310.2|9318|9313|9318.4|9313.4|9314|9309|28
1597301100000|2020-08-13 06:45:00|9318.1|9313.1|9317.2|9312.2|9318.7|9313.7|9316.3|9311.3|37
1597301400000|2020-08-13 06:50:00|9316.9|9311.9|9315.1|9310.1|9317.9|9312.9|9314.8|9309.8|41
1597301700000|2020-08-13 06:55:00|9315.4|9310.4|9319.8|9314.8|9320.2|9315.2|9315.3|9310.3|45
1597302000000|2020-08-13 07:00:00|9319.9|9314.9|9320.4|9315.4|9321.9|9316.9|9317.6|9312.6|56
1597302300000|2020-08-13 07:05:00|9320.6|9315.6|9318.6|9313.6|9323.5|9318.5|9318.4|9313.4|26
1597302600000|2020-08-13 07:10:00|9318.5|9313.5|9323.9|9318.9|9324|9319|9317.4|9312.4|20
1597302900000|2020-08-13 07:15:00|9324|9319|9322.5|9317.5|9325.6|9320.6|9322.4|9317.4|21
1597303200000|2020-08-13 07:20:00|9322.6|9317.6|9323.9|9318.9|9324.6|9319.6|9321.9|9316.9|21
1597303500000|2020-08-13 07:25:00|9323.8|9318.8|9322.9|9317.9|9324.2|9319.2|9320.8|9315.8|27
1597303800000|2020-08-13 07:30:00|9323|9318|9320|9315|9323.6|9318.6|9320|9315|34
1597304100000|2020-08-13 07:35:00|9319.9|9314.9|9316.6|9311.6|9322|9317|9316.4|9311.4|51
1597304400000|2020-08-13 07:40:00|9316.5|9311.5|9315.4|9310.4|9316.8|9311.8|9313.3|9308.3|70
1597304700000|2020-08-13 07:45:00|9315.3|9310.3|9315.5|9310.5|9316.6|9311.6|9313.1|9308.1|48
1597305000000|2020-08-13 07:50:00|9315.4|9310.4|9320.1|9315.1|9320.6|9315.6|9314.7|9309.7|28
1597305300000|2020-08-13 07:55:00|9320.3|9315.3|9316.9|9311.9|9321.1|9316.1|9316.4|9311.4|29
1597305600000|2020-08-13 08:00:00|9317|9312|9320.5|9315.5|9320.5|9315.5|9314.5|9309.5|58
1597305900000|2020-08-13 08:05:00|9320.6|9315.6|9322.8|9317.8|9323.7|9318.7|9320.3|9315.3|52
1597306200000|2020-08-13 08:10:00|9322.7|9317.7|9319|9314|9324.6|9319.6|9318|9313|32
1597306500000|2020-08-13 08:15:00|9319.1|9314.1|9319.6|9314.6|9320|9315|9316|9311|22
1597306800000|2020-08-13 08:20:00|9319.9|9314.9|9320.8|9315.8|9320.8|9315.8|9317.7|9312.7|8
1597307100000|2020-08-13 08:25:00|9320.9|9315.9|9319.2|9314.2|9321.9|9316.9|9318.9|9313.9|35
1597307400000|2020-08-13 08:30:00|9319.5|9314.5|9317|9312|9321.6|9316.6|9316.4|9311.4|72
1597307700000|2020-08-13 08:35:00|9317.1|9312.1|9314.7|9309.7|9318.6|9313.6|9314.7|9309.7|41
1597308000000|2020-08-13 08:40:00|9314.4|9309.4|9311.6|9306.6|9315.1|9310.1|9310.8|9305.8|37
1597308300000|2020-08-13 08:45:00|9311.4|9306.4|9310.9|9305.9|9313|9308|9310.1|9305.1|36
1597308600000|2020-08-13 08:50:00|9310.8|9305.8|9310.5|9305.5|9311.6|9306.6|9309.8|9304.8|20
1597308900000|2020-08-13 08:55:00|9310.4|9305.4|9311.6|9306.6|9313.1|9308.1|9310.1|9305.1|25
1597309200000|2020-08-13 09:00:00|9311.5|9306.5|9315.9|9310.9|9316.1|9311.1|9311.5|9306.5|102
1597309500000|2020-08-13 09:05:00|9316|9311|9316.1|9311.1|9317|9312|9315.2|9310.2|22
1597309800000|2020-08-13 09:10:00|9316.2|9311.2|9317.1|9312.1|9317.7|9312.7|9314.4|9309.4|27
1597310100000|2020-08-13 09:15:00|9317|9312|9316.1|9311.1|9318.6|9313.6|9316.1|9311.1|164
1597310400000|2020-08-13 09:20:00|9316.4|9311.4|9315.1|9310.1|9316.9|9311.9|9314.5|9309.5|23
1597310700000|2020-08-13 09:25:00|9315|9310|9319.2|9314.2|9319.4|9314.4|9314.5|9309.5|13
1597311000000|2020-08-13 09:30:00|9319.4|9314.4|9319.4|9314.4|9320.1|9315.1|9316.6|9311.6|21
1597311300000|2020-08-13 09:35:00|9319.1|9314.1|9314.2|9309.2|9319.3|9314.3|9314.1|9309.1|26
1597311600000|2020-08-13 09:40:00|9314.4|9309.4|9313.1|9308.1|9315.1|9310.1|9312|9307|108
1597311900000|2020-08-13 09:45:00|9313|9308|9312.9|9307.9|9313.8|9308.8|9311.9|9306.9|22
1597312200000|2020-08-13 09:50:00|9313.1|9308.1|9315.4|9310.4|9316.1|9311.1|9313.1|9308.1|24
1597312500000|2020-08-13 09:55:00|9315.2|9310.2|9316.5|9311.5|9318.1|9313.1|9314.8|9309.8|23
1597312800000|2020-08-13 10:00:00|9316.6|9311.6|9316.1|9311.1|9317.6|9312.6|9314.4|9309.4|52
1597313100000|2020-08-13 10:05:00|9316|9311|9313.1|9308.1|9316.6|9311.6|9312.9|9307.9|17
1597313400000|2020-08-13 10:10:00|9313.2|9308.2|9311.2|9306.2|9313.6|9308.6|9309.9|9304.9|82
1597313700000|2020-08-13 10:15:00|9311.6|9306.6|9310.3|9305.3|9312.3|9307.3|9309.4|9304.4|268
1597314000000|2020-08-13 10:20:00|9310.4|9305.4|9307.7|9302.7|9310.9|9305.9|9307.4|9302.4|72
1597314300000|2020-08-13 10:25:00|9307.6|9302.6|9306.6|9301.6|9308.1|9303.1|9303.9|9298.9|99
1597314600000|2020-08-13 10:30:00|9307.1|9302.1|9306|9301|9307.6|9302.6|9305.3|9300.3|53
1597314900000|2020-08-13 10:35:00|9306.1|9301.1|9305.2|9300.2|9307.1|9302.1|9303.2|9298.2|36
1597315200000|2020-08-13 10:40:00|9305.3|9300.3|9308.3|9303.3|9308.3|9303.3|9304.9|9299.9|84
1597315500000|2020-08-13 10:45:00|9308.4|9303.4|9306.9|9301.9|9308.6|9303.6|9306.2|9301.2|27
1597315800000|2020-08-13 10:50:00|9307.1|9302.1|9307.1|9302.1|9307.1|9302.1|9304.9|9299.9|21
1597316100000|2020-08-13 10:55:00|9307|9302|9309.9|9304.9|9310.6|9305.6|9307|9302|53
1597316400000|2020-08-13 11:00:00|9310|9305|9307.2|9302.2|9310.6|9305.6|9305.4|9300.4|62
1597316700000|2020-08-13 11:05:00|9307|9302|9304.5|9299.5|9307.1|9302.1|9303.6|9298.6|43
1597317000000|2020-08-13 11:10:00|9304.6|9299.6|9307.5|9302.5|9308|9303|9304.4|9299.4|50
1597317300000|2020-08-13 11:15:00|9307.6|9302.6|9308.7|9303.7|9309.1|9304.1|9305.2|9300.2|248
1597317600000|2020-08-13 11:20:00|9308.9|9303.9|9310|9305|9311.2|9306.2|9308.1|9303.1|82
1597317900000|2020-08-13 11:25:00|9309.9|9304.9|9311.7|9306.7|9312.3|9307.3|9308.6|9303.6|32
1597318200000|2020-08-13 11:30:00|9312.1|9307.1|9311.6|9306.6|9313.2|9308.2|9310.7|9305.7|16
1597318500000|2020-08-13 11:35:00|9311.7|9306.7|9315.1|9310.1|9315.1|9310.1|9311.2|9306.2|32
1597318800000|2020-08-13 11:40:00|9314.9|9309.9|9316.2|9311.2|9316.6|9311.6|9313.6|9308.6|113
1597319100000|2020-08-13 11:45:00|9316.1|9311.1|9314.2|9309.2|9316.7|9311.7|9314.1|9309.1|23
1597319400000|2020-08-13 11:50:00|9314.1|9309.1|9312.1|9307.1|9315.6|9310.6|9312|9307|31
1597319700000|2020-08-13 11:55:00|9312|9307|9314.7|9309.7|9315.2|9310.2|9311.4|9306.4|38
1597320000000|2020-08-13 12:00:00|9314.6|9309.6|9316.1|9311.1|9318.9|9313.9|9314.6|9309.6|153
1597320300000|2020-08-13 12:05:00|9315.8|9310.8|9316.4|9311.4|9317.3|9312.3|9315.1|9310.1|52
1597320600000|2020-08-13 12:10:00|9316.1|9311.1|9316.1|9311.1|9316.2|9311.2|9314.2|9309.2|34
1597320900000|2020-08-13 12:15:00|9316.2|9311.2|9318.1|9313.1|9319.3|9314.3|9316.1|9311.1|58
1597321200000|2020-08-13 12:20:00|9318|9313|9318.9|9313.9|9319.2|9314.2|9317|9312|89
1597321500000|2020-08-13 12:25:00|9319.2|9314.2|9319.5|9314.5|9322.4|9317.4|9318.1|9313.1|63
1597321800000|2020-08-13 12:30:00|9319|9314|9319.6|9314.6|9322.4|9317.4|9316.6|9311.6|117
1597322100000|2020-08-13 12:35:00|9319.8|9314.8|9313.7|9308.7|9320.2|9315.2|9313.7|9308.7|70
1597322400000|2020-08-13 12:40:00|9313.8|9308.8|9313.3|9308.3|9314.5|9309.5|9312|9307|61
1597322700000|2020-08-13 12:45:00|9313.2|9308.2|9313.9|9308.9|9314.4|9309.4|9312.5|9307.5|57
1597323000000|2020-08-13 12:50:00|9314.1|9309.1|9313.7|9308.7|9315.7|9310.7|9313.1|9308.1|90
1597323300000|2020-08-13 12:55:00|9313.6|9308.6|9307.5|9302.5|9314.1|9309.1|9306.4|9301.4|132
1597323600000|2020-08-13 13:00:00|9307.6|9302.6|9315.2|9310.2|9315.2|9310.2|9307.6|9302.6|135
1597323900000|2020-08-13 13:05:00|9315.4|9310.4|9318.4|9313.4|9320.1|9315.1|9315.4|9310.4|84
1597324200000|2020-08-13 13:10:00|9318.3|9313.3|9317.4|9312.4|9318.7|9313.7|9315.5|9310.5|45
1597324500000|2020-08-13 13:15:00|9317.6|9312.6|9316.4|9311.4|9318.6|9313.6|9314.9|9309.9|54
1597324800000|2020-08-13 13:20:00|9316.6|9311.6|9311.1|9306.1|9316.6|9311.6|9311.1|9306.1|49
1597325100000|2020-08-13 13:25:00|9311.3|9306.3|9314|9309|9315.8|9310.8|9310.3|9305.3|89
1597325400000|2020-08-13 13:30:00|9314.1|9309.1|9311.2|9306.2|9314.7|9309.7|9309.2|9304.2|166
1597325700000|2020-08-13 13:35:00|9311|9306|9309.9|9304.9|9313|9308|9309.4|9304.4|98
1597326000000|2020-08-13 13:40:00|9309.7|9304.7|9305|9300|9310.7|9305.7|9304.6|9299.6|96
1597326300000|2020-08-13 13:45:00|9304.9|9299.9|9297.6|9292.6|9305.7|9300.7|9297.2|9292.2|460
1597326600000|2020-08-13 13:50:00|9297.9|9292.9|9299.9|9294.9|9301.7|9296.7|9297|9292|323
1597326900000|2020-08-13 13:55:00|9300|9295|9301|9296|9301.1|9296.1|9297.9|9292.9|78
1597327200000|2020-08-13 14:00:00|9301.2|9296.2|9302|9297|9304.1|9299.1|9300.6|9295.6|82
1597327500000|2020-08-13 14:05:00|9301.9|9296.9|9297.9|9292.9|9301.9|9296.9|9297.7|9292.7|116
1597327800000|2020-08-13 14:10:00|9297.6|9292.6|9297.6|9292.6|9299.2|9294.2|9295.7|9290.7|127
1597328100000|2020-08-13 14:15:00|9297.7|9292.7|9296.1|9291.1|9299.6|9294.6|9296|9291|92
1597328400000|2020-08-13 14:20:00|9296|9291|9297.7|9292.7|9298.2|9293.2|9294.6|9289.6|51
1597328700000|2020-08-13 14:25:00|9297.6|9292.6|9297.1|9292.1|9298.6|9293.6|9295.3|9290.3|55
1597329000000|2020-08-13 14:30:00|9297.2|9292.2|9301.1|9296.1|9301.6|9296.6|9296.7|9291.7|113
1597329300000|2020-08-13 14:35:00|9301.2|9296.2|9307.7|9302.7|9307.7|9302.7|9300.4|9295.4|296
1597329600000|2020-08-13 14:40:00|9307.8|9302.8|9312.8|9307.8|9313.2|9308.2|9306.9|9301.9|126
1597329900000|2020-08-13 14:45:00|9312.7|9307.7|9310.1|9305.1|9315|9310|9310|9305|81
1597330200000|2020-08-13 14:50:00|9310.2|9305.2|9311.1|9306.1|9311.5|9306.5|9308.7|9303.7|86
1597330500000|2020-08-13 14:55:00|9310.9|9305.9|9311.1|9306.1|9314.7|9309.7|9310.8|9305.8|102
1597330800000|2020-08-13 15:00:00|9311.2|9306.2|9318.9|9313.9|9318.9|9313.9|9311|9306|122
1597331100000|2020-08-13 15:05:00|9318.7|9313.7|9316.3|9311.3|9318.7|9313.7|9315.1|9310.1|89
1597331400000|2020-08-13 15:10:00|9316.4|9311.4|9316.9|9311.9|9319.7|9314.7|9316.4|9311.4|382
1597331700000|2020-08-13 15:15:00|9317|9312|9318.7|9313.7|9319.1|9314.1|9316.5|9311.5|122
1597332000000|2020-08-13 15:20:00|9318.6|9313.6|9317.4|9312.4|9319.9|9314.9|9317.4|9312.4|88
1597332300000|2020-08-13 15:25:00|9317.5|9312.5|9317.9|9312.9|9318.2|9313.2|9316.1|9311.1|90
1597332600000|2020-08-13 15:30:00|9317.6|9312.6|9321|9316|9323.2|9318.2|9317.1|9312.1|105
1597332900000|2020-08-13 15:35:00|9321.1|9316.1|9321.9|9316.9|9322.2|9317.2|9319.9|9314.9|49
1597333200000|2020-08-13 15:40:00|9322|9317|9321.8|9316.8|9323.7|9318.7|9321.4|9316.4|326
1597333500000|2020-08-13 15:45:00|9321.9|9316.9|9324.9|9319.9|9327.2|9322.2|9321.9|9316.9|80
1597333800000|2020-08-13 15:50:00|9324.8|9319.8|9324.4|9319.4|9325.2|9320.2|9322.2|9317.2|63
1597334100000|2020-08-13 15:55:00|9324.5|9319.5|9324|9319|9324.7|9319.7|9322.6|9317.6|128
1597334400000|2020-08-13 16:00:00|9324.2|9319.2|9323.4|9318.4|9324.7|9319.7|9322.6|9317.6|60
1597334700000|2020-08-13 16:05:00|9323.2|9318.2|9322.1|9317.1|9323.2|9318.2|9321.4|9316.4|107
1597335000000|2020-08-13 16:10:00|9322|9317|9323.1|9318.1|9323.5|9318.5|9321.1|9316.1|90
1597335300000|2020-08-13 16:15:00|9323.2|9318.2|9323.9|9318.9|9325.2|9320.2|9323.2|9318.2|58
1597335600000|2020-08-13 16:20:00|9324|9319|9324.5|9319.5|9325.7|9320.7|9323.9|9318.9|39
1597335900000|2020-08-13 16:25:00|9324.4|9319.4|9324.5|9319.5|9325|9320|9324.2|9319.2|16
1597336200000|2020-08-13 16:30:00|9324.4|9319.4|9321.8|9316.8|9324.7|9319.7|9321.8|9316.8|51
1597336500000|2020-08-13 16:35:00|9321.7|9316.7|9322.2|9317.2|9323.2|9318.2|9321.1|9316.1|22
1597336800000|2020-08-13 16:40:00|9322.1|9317.1|9321.6|9316.6|9322.6|9317.6|9321.2|9316.2|17
1597337100000|2020-08-13 16:45:00|9321.8|9316.8|9322.4|9317.4|9322.7|9317.7|9321.4|9316.4|46
1597337400000|2020-08-13 16:50:00|9322.2|9317.2|9323|9318|9324.2|9319.2|9321.4|9316.4|58
1597337700000|2020-08-13 16:55:00|9322.9|9317.9|9323.9|9318.9|9325.1|9320.1|9322.4|9317.4|75
1597338000000|2020-08-13 17:00:00|9323.8|9318.8|9322.5|9317.5|9324.2|9319.2|9322.3|9317.3|30
1597338300000|2020-08-13 17:05:00|9322.6|9317.6|9324.4|9319.4|9324.6|9319.6|9322.1|9317.1|70
1597338600000|2020-08-13 17:10:00|9324.2|9319.2|9323.9|9318.9|9325.2|9320.2|9322.9|9317.9|42
1597338900000|2020-08-13 17:15:00|9323.6|9318.6|9325.2|9320.2|9325.3|9320.3|9323.4|9318.4|105
1597339200000|2020-08-13 17:20:00|9325|9320|9327|9322|9327.2|9322.2|9324.9|9319.9|66
1597339500000|2020-08-13 17:25:00|9326.9|9321.9|9326.2|9321.2|9327.2|9322.2|9325.4|9320.4|115
1597339800000|2020-08-13 17:30:00|9326.1|9321.1|9329.4|9324.4|9329.7|9324.7|9326.1|9321.1|301
1597340100000|2020-08-13 17:35:00|9329.2|9324.2|9328.4|9323.4|9330.1|9325.1|9327.6|9322.6|41
1597340400000|2020-08-13 17:40:00|9328.2|9323.2|9326.7|9321.7|9329.7|9324.7|9326.7|9321.7|274
1597340700000|2020-08-13 17:45:00|9327|9322|9325.1|9320.1|9327|9322|9324.9|9319.9|76
1597341000000|2020-08-13 17:50:00|9325|9320|9326.5|9321.5|9327.6|9322.6|9324.9|9319.9|79
1597341300000|2020-08-13 17:55:00|9326.6|9321.6|9326.7|9321.7|9328.6|9323.6|9325.6|9320.6|62
1597341600000|2020-08-13 18:00:00|9326.6|9321.6|9328.3|9323.3|9328.3|9323.3|9325.2|9320.2|234
1597341900000|2020-08-13 18:05:00|9328.2|9323.2|9328|9323|9329.1|9324.1|9327.7|9322.7|62
1597342200000|2020-08-13 18:10:00|9328.1|9323.1|9328.4|9323.4|9330.1|9325.1|9327.8|9322.8|61
1597342500000|2020-08-13 18:15:00|9328.5|9323.5|9331.7|9326.7|9332.6|9327.6|9328.4|9323.4|249
1597342800000|2020-08-13 18:20:00|9331.8|9326.8|9338.2|9333.2|9339.5|9334.5|9331.2|9326.2|224
1597343100000|2020-08-13 18:25:00|9338.4|9333.4|9339|9334|9339.7|9334.7|9336.9|9331.9|68
1597343400000|2020-08-13 18:30:00|9339.1|9334.1|9337.7|9332.7|9339.6|9334.6|9337.4|9332.4|50
1597343700000|2020-08-13 18:35:00|9338|9333|9341|9336|9342.8|9337.8|9337.8|9332.8|189
1597344000000|2020-08-13 18:40:00|9340.8|9335.8|9340.4|9335.4|9341.2|9336.2|9338.9|9333.9|56
1597344300000|2020-08-13 18:45:00|9340|9335|9336.8|9331.8|9340|9335|9336.5|9331.5|150
1597344600000|2020-08-13 18:50:00|9336.6|9331.6|9335.9|9330.9|9339.2|9334.2|9335.9|9330.9|135
1597344900000|2020-08-13 18:55:00|9335.7|9330.7|9337.6|9332.6|9337.7|9332.7|9334|9329|280
1597345200000|2020-08-13 19:00:00|9337.7|9332.7|9338|9333|9339.4|9334.4|9335.6|9330.6|65
1597345500000|2020-08-13 19:05:00|9338.1|9333.1|9337.7|9332.7|9338.6|9333.6|9336.7|9331.7|11
1597345800000|2020-08-13 19:10:00|9337.8|9332.8|9338|9333|9338.9|9333.9|9337.4|9332.4|46
1597346100000|2020-08-13 19:15:00|9337.9|9332.9|9337.4|9332.4|9338.9|9333.9|9337.1|9332.1|22
1597346400000|2020-08-13 19:20:00|9337.5|9332.5|9336.1|9331.1|9338.8|9333.8|9336.1|9331.1|16
1597346700000|2020-08-13 19:25:00|9336.3|9331.3|9335.4|9330.4|9337.4|9332.4|9335.3|9330.3|10
1597347000000|2020-08-13 19:30:00|9335.3|9330.3|9335.9|9330.9|9336.7|9331.7|9334.9|9329.9|22
1597347300000|2020-08-13 19:35:00|9336|9331|9336.5|9331.5|9336.8|9331.8|9334.6|9329.6|17
1597347600000|2020-08-13 19:40:00|9336.4|9331.4|9335.1|9330.1|9337|9332|9334.6|9329.6|87
1597347900000|2020-08-13 19:45:00|9334.9|9329.9|9334.9|9329.9|9335.6|9330.6|9334.5|9329.5|36
1597348200000|2020-08-13 19:50:00|9334.6|9329.6|9334.3|9329.3|9335.1|9330.1|9332.1|9327.1|67
1597348500000|2020-08-13 19:55:00|9334.4|9329.4|9333|9328|9335|9330|9333|9328|76
1597348800000|2020-08-13 20:00:00|9332.9|9327.9|9333.4|9328.4|9333.6|9328.6|9332.5|9327.5|30
1597349100000|2020-08-13 20:05:00|9333.2|9328.2|9330.2|9325.2|9333.2|9328.2|9329.8|9324.8|40
1597349400000|2020-08-13 20:10:00|9330.3|9325.3|9330.3|9325.3|9330.7|9325.7|9329.9|9324.9|19
1597349700000|2020-08-13 20:15:00|9330.2|9325.2|9330.5|9325.5|9330.6|9325.6|9329.9|9324.9|21
1597350000000|2020-08-13 20:20:00|9330.6|9325.6|9330.7|9325.7|9330.7|9325.7|9330|9325|26
1597350300000|2020-08-13 20:25:00|9330.8|9325.8|9330.5|9325.5|9331.9|9326.9|9330.5|9325.5|28
1597350600000|2020-08-13 20:30:00|9330.4|9325.4|9329.3|9324.3|9331.4|9326.4|9328.7|9323.7|35
1597350900000|2020-08-13 20:35:00|9329.5|9324.5|9328.5|9323.5|9329.7|9324.7|9328.4|9323.4|21
1597351200000|2020-08-13 20:40:00|9328.4|9323.4|9327.5|9322.5|9328.4|9323.4|9326.7|9321.7|21
1597351500000|2020-08-13 20:45:00|9327.6|9322.6|9327.6|9322.6|9328.1|9323.1|9327.2|9322.2|37
1597351800000|2020-08-13 20:50:00|9327.5|9322.5|9327.8|9322.8|9327.9|9322.9|9326.9|9321.9|26
1597352100000|2020-08-13 20:55:00|9327.7|9322.7|9328.2|9323.2|9329.2|9324.2|9327.6|9322.6|44
1597363200000|2020-08-14 00:00:00|9327.3|9322.3|9332.7|9327.7|9333.1|9328.1|9327.1|9322.1|87
1597363500000|2020-08-14 00:05:00|9332.6|9327.6|9328.6|9323.6|9332.6|9327.6|9328.5|9323.5|17
1597363800000|2020-08-14 00:10:00|9328.7|9323.7|9329.6|9324.6|9329.6|9324.6|9328.4|9323.4|13
1597364100000|2020-08-14 00:15:00|9329.5|9324.5|9330.6|9325.6|9330.6|9325.6|9329.5|9324.5|79
1597364400000|2020-08-14 00:20:00|9330.8|9325.8|9330.9|9325.9|9330.9|9325.9|9329.8|9324.8|80
1597364700000|2020-08-14 00:25:00|9330.8|9325.8|9330.6|9325.6|9333.1|9328.1|9330.4|9325.4|44
1597365000000|2020-08-14 00:30:00|9330.4|9325.4|9330.7|9325.7|9330.7|9325.7|9329.9|9324.9|60
1597365300000|2020-08-14 00:35:00|9330.8|9325.8|9330.9|9325.9|9331.7|9326.7|9329.7|9324.7|45
1597365600000|2020-08-14 00:40:00|9330.6|9325.6|9330.7|9325.7|9330.8|9325.8|9329.5|9324.5|6
1597365900000|2020-08-14 00:45:00|9330.6|9325.6|9333.6|9328.6|9333.8|9328.8|9330.6|9325.6|18
1597366200000|2020-08-14 00:50:00|9333.5|9328.5|9332.1|9327.1|9333.5|9328.5|9330.5|9325.5|6
1597366500000|2020-08-14 00:55:00|9331.9|9326.9|9332.6|9327.6|9332.9|9327.9|9330.7|9325.7|23
1597366800000|2020-08-14 01:00:00|9332.4|9327.4|9333.8|9328.8|9334.4|9329.4|9332.3|9327.3|15
1597367100000|2020-08-14 01:05:00|9334|9329|9332.4|9327.4|9334|9329|9332.4|9327.4|7
1597367400000|2020-08-14 01:10:00|9332.1|9327.1|9332.7|9327.7|9333|9328|9331.4|9326.4|8
1597367700000|2020-08-14 01:15:00|9332.8|9327.8|9334.7|9329.7|9334.7|9329.7|9332.5|9327.5|10
1597368000000|2020-08-14 01:20:00|9334.6|9329.6|9337.4|9332.4|9338|9333|9334.6|9329.6|28
1597368300000|2020-08-14 01:25:00|9337.3|9332.3|9335.6|9330.6|9337.4|9332.4|9335.4|9330.4|40
1597368600000|2020-08-14 01:30:00|9335.5|9330.5|9333.7|9328.7|9336.1|9331.1|9333.2|9328.2|25
1597368900000|2020-08-14 01:35:00|9333.9|9328.9|9332.6|9327.6|9333.9|9328.9|9332.2|9327.2|6
1597369200000|2020-08-14 01:40:00|9332.7|9327.7|9332.3|9327.3|9334.4|9329.4|9332.2|9327.2|7
1597369500000|2020-08-14 01:45:00|9332.5|9327.5|9332.6|9327.6|9333.4|9328.4|9332.2|9327.2|8
1597369800000|2020-08-14 01:50:00|9332.5|9327.5|9334.2|9329.2|9334.6|9329.6|9332.5|9327.5|6
1597370100000|2020-08-14 01:55:00|9334.1|9329.1|9331.4|9326.4|9334.1|9329.1|9331.3|9326.3|11
1597370400000|2020-08-14 02:00:00|9331.3|9326.3|9333.2|9328.2|9334.3|9329.3|9331.3|9326.3|40
1597370700000|2020-08-14 02:05:00|9333.1|9328.1|9333.1|9328.1|9334.1|9329.1|9332.5|9327.5|15
1597371000000|2020-08-14 02:10:00|9333.2|9328.2|9332.9|9327.9|9333.8|9328.8|9332.6|9327.6|5
1597371300000|2020-08-14 02:15:00|9332.7|9327.7|9332.1|9327.1|9333.1|9328.1|9330.7|9325.7|16
1597371600000|2020-08-14 02:20:00|9332|9327|9332.2|9327.2|9332.7|9327.7|9331|9326|4
1597371900000|2020-08-14 02:25:00|9332.3|9327.3|9330.9|9325.9|9333.1|9328.1|9330.7|9325.7|7
1597372200000|2020-08-14 02:30:00|9331|9326|9331|9326|9331.1|9326.1|9330.2|9325.2|22
1597372500000|2020-08-14 02:35:00|9331.1|9326.1|9331|9326|9331.4|9326.4|9330.6|9325.6|2
1597372800000|2020-08-14 02:40:00|9330.9|9325.9|9331.9|9326.9|9332.1|9327.1|9330.6|9325.6|0
1597373100000|2020-08-14 02:45:00|9331.7|9326.7|9331.7|9326.7|9332.7|9327.7|9331.6|9326.6|4
1597373400000|2020-08-14 02:50:00|9332|9327|9333.7|9328.7|9334.4|9329.4|9331.9|9326.9|11
1597373700000|2020-08-14 02:55:00|9333.8|9328.8|9332.4|9327.4|9335.1|9330.1|9331.7|9326.7|16
1597374000000|2020-08-14 03:00:00|9332.2|9327.2|9335.1|9330.1|9335.1|9330.1|9332.2|9327.2|4
1597374300000|2020-08-14 03:05:00|9335.2|9330.2|9335.9|9330.9|9337.3|9332.3|9334.7|9329.7|19
1597374600000|2020-08-14 03:10:00|9335.7|9330.7|9334.3|9329.3|9336.3|9331.3|9334.1|9329.1|14
1597374900000|2020-08-14 03:15:00|9334.2|9329.2|9334.4|9329.4|9335.1|9330.1|9333.7|9328.7|8
1597375200000|2020-08-14 03:20:00|9334.6|9329.6|9332.5|9327.5|9334.6|9329.6|9332.5|9327.5|6
1597375500000|2020-08-14 03:25:00|9332.4|9327.4|9333.1|9328.1|9333.1|9328.1|9332.2|9327.2|13
1597375800000|2020-08-14 03:30:00|9333|9328|9331.4|9326.4|9333.6|9328.6|9331.2|9326.2|6
1597376100000|2020-08-14 03:35:00|9331.2|9326.2|9331.1|9326.1|9332.1|9327.1|9331.1|9326.1|5
1597376400000|2020-08-14 03:40:00|9330.7|9325.7|9331.1|9326.1|9331.4|9326.4|9330.3|9325.3|17
1597376700000|2020-08-14 03:45:00|9331.3|9326.3|9331.4|9326.4|9332|9327|9329.9|9324.9|21
1597377000000|2020-08-14 03:50:00|9331.7|9326.7|9333.6|9328.6|9334|9329|9331.7|9326.7|4
1597377300000|2020-08-14 03:55:00|9333.8|9328.8|9331.9|9326.9|9333.8|9328.8|9331.7|9326.7|5
1597377600000|2020-08-14 04:00:00|9331.6|9326.6|9331.6|9326.6|9333.2|9328.2|9331.2|9326.2|12
1597377900000|2020-08-14 04:05:00|9331.5|9326.5|9329|9324|9331.6|9326.6|9328.7|9323.7|11
1597378200000|2020-08-14 04:10:00|9329.1|9324.1|9328.5|9323.5|9329.1|9324.1|9327.6|9322.6|190
1597378500000|2020-08-14 04:15:00|9328.4|9323.4|9328.7|9323.7|9328.8|9323.8|9328.2|9323.2|14
1597378800000|2020-08-14 04:20:00|9328.6|9323.6|9328.9|9323.9|9329.6|9324.6|9328.1|9323.1|6
1597379100000|2020-08-14 04:25:00|9328.7|9323.7|9326.6|9321.6|9329|9324|9326.5|9321.5|8
1597379400000|2020-08-14 04:30:00|9326.5|9321.5|9326.1|9321.1|9327.1|9322.1|9325.4|9320.4|21
1597379700000|2020-08-14 04:35:00|9326|9321|9326.1|9321.1|9326.1|9321.1|9325.2|9320.2|4
1597380000000|2020-08-14 04:40:00|9326.3|9321.3|9326.4|9321.4|9327.4|9322.4|9326|9321|6
1597380300000|2020-08-14 04:45:00|9326.2|9321.2|9327.4|9322.4|9327.6|9322.6|9326|9321|3
1597380600000|2020-08-14 04:50:00|9327.6|9322.6|9327.5|9322.5|9327.6|9322.6|9327.5|9322.5|3
1597380900000|2020-08-14 04:55:00|9327.6|9322.6|9328.6|9323.6|9328.9|9323.9|9326|9321|10
1597381200000|2020-08-14 05:00:00|9328.7|9323.7|9328.8|9323.8|9329.5|9324.5|9328.5|9323.5|5
1597381500000|2020-08-14 05:05:00|9328.7|9323.7|9329.4|9324.4|9329.7|9324.7|9328.5|9323.5|16
1597381800000|2020-08-14 05:10:00|9329.2|9324.2|9329|9324|9329.6|9324.6|9328.7|9323.7|18
1597382100000|2020-08-14 05:15:00|9328.9|9323.9|9327.7|9322.7|9329.1|9324.1|9327.7|9322.7|9
1597382400000|2020-08-14 05:20:00|9327.8|9322.8|9325.2|9320.2|9328.1|9323.1|9324.9|9319.9|10
1597382700000|2020-08-14 05:25:00|9325.5|9320.5|9324.5|9319.5|9325.5|9320.5|9323.7|9318.7|23
1597383000000|2020-08-14 05:30:00|9324.4|9319.4|9324.9|9319.9|9326|9321|9324.2|9319.2|25
1597383300000|2020-08-14 05:35:00|9324.7|9319.7|9325.4|9320.4|9326.6|9321.6|9324.3|9319.3|8
1597383600000|2020-08-14 05:40:00|9325.5|9320.5|9324.6|9319.6|9325.7|9320.7|9323.4|9318.4|42
1597383900000|2020-08-14 05:45:00|9324.7|9319.7|9325.3|9320.3|9326.2|9321.2|9324.2|9319.2|27
1597384200000|2020-08-14 05:50:00|9325.4|9320.4|9325|9320|9325.4|9320.4|9324.2|9319.2|11
1597384500000|2020-08-14 05:55:00|9325.1|9320.1|9323.4|9318.4|9325.1|9320.1|9322|9317|22
1597384800000|2020-08-14 06:00:00|9323.2|9318.2|9322.2|9317.2|9326.1|9321.1|9322|9317|65
1597385100000|2020-08-14 06:05:00|9322.3|9317.3|9323.6|9318.6|9323.6|9318.6|9320.2|9315.2|31
1597385400000|2020-08-14 06:10:00|9323.5|9318.5|9321.3|9316.3|9323.6|9318.6|9320.6|9315.6|28
1597385700000|2020-08-14 06:15:00|9321.4|9316.4|9320.1|9315.1|9321.6|9316.6|9318.4|9313.4|57
1597386000000|2020-08-14 06:20:00|9320.2|9315.2|9324.2|9319.2|9325.3|9320.3|9320.2|9315.2|86
1597386300000|2020-08-14 06:25:00|9324.5|9319.5|9323.9|9318.9|9325.3|9320.3|9323.6|9318.6|65
1597386600000|2020-08-14 06:30:00|9323.7|9318.7|9327.7|9322.7|9327.9|9322.9|9323.6|9318.6|44
1597386900000|2020-08-14 06:35:00|9327.6|9322.6|9326.6|9321.6|9327.9|9322.9|9325.1|9320.1|63
1597387200000|2020-08-14 06:40:00|9326.7|9321.7|9329.7|9324.7|9330.4|9325.4|9325.8|9320.8|55
1597387500000|2020-08-14 06:45:00|9329.8|9324.8|9328.9|9323.9|9331.1|9326.1|9328.7|9323.7|40
1597387800000|2020-08-14 06:50:00|9328.7|9323.7|9329.4|9324.4|9329.4|9324.4|9327.4|9322.4|31
1597388100000|2020-08-14 06:55:00|9329.6|9324.6|9331.4|9326.4|9332.1|9327.1|9329.5|9324.5|65
1597388400000|2020-08-14 07:00:00|9331.3|9326.3|9331.1|9326.1|9331.9|9326.9|9329.6|9324.6|101
1597388700000|2020-08-14 07:05:00|9331|9326|9332.7|9327.7|9334.2|9329.2|9331|9326|95
1597389000000|2020-08-14 07:10:00|9332.6|9327.6|9329.2|9324.2|9332.7|9327.7|9329.2|9324.2|49
1597389300000|2020-08-14 07:15:00|9329.6|9324.6|9327.6|9322.6|9329.7|9324.7|9326.9|9321.9|46
1597389600000|2020-08-14 07:20:00|9327.2|9322.2|9333.7|9328.7|9333.7|9328.7|9326.1|9321.1|67
1597389900000|2020-08-14 07:25:00|9333.8|9328.8|9339.1|9334.1|9339.9|9334.9|9333.8|9328.8|174
1597390200000|2020-08-14 07:30:00|9338.9|9333.9|9338.7|9333.7|9340.6|9335.6|9338.1|9333.1|29
1597390500000|2020-08-14 07:35:00|9338.6|9333.6|9338.7|9333.7|9340.1|9335.1|9336.1|9331.1|33
1597390800000|2020-08-14 07:40:00|9338.8|9333.8|9336.6|9331.6|9339.1|9334.1|9335.7|9330.7|24
1597391100000|2020-08-14 07:45:00|9336.2|9331.2|9335.2|9330.2|9336.4|9331.4|9334.3|9329.3|42
1597391400000|2020-08-14 07:50:00|9335.4|9330.4|9335.1|9330.1|9335.9|9330.9|9333.3|9328.3|45
1597391700000|2020-08-14 07:55:00|9335.2|9330.2|9334.2|9329.2|9335.4|9330.4|9333.1|9328.1|19
1597392000000|2020-08-14 08:00:00|9334.3|9329.3|9332.9|9327.9|9335.7|9330.7|9332.8|9327.8|110
1597392300000|2020-08-14 08:05:00|9332.7|9327.7|9331.6|9326.6|9332.7|9327.7|9330.2|9325.2|73
1597392600000|2020-08-14 08:10:00|9331.7|9326.7|9334.7|9329.7|9334.9|9329.9|9331.7|9326.7|38
1597392900000|2020-08-14 08:15:00|9334.6|9329.6|9336.8|9331.8|9337.4|9332.4|9332.5|9327.5|46
1597393200000|2020-08-14 08:20:00|9336.9|9331.9|9338.2|9333.2|9339.1|9334.1|9336.1|9331.1|33
1597393500000|2020-08-14 08:25:00|9338.6|9333.6|9332.7|9327.7|9338.9|9333.9|9332.6|9327.6|42
1597393800000|2020-08-14 08:30:00|9332.8|9327.8|9332.9|9327.9|9334.8|9329.8|9331.7|9326.7|60
1597394100000|2020-08-14 08:35:00|9332.7|9327.7|9330.6|9325.6|9333.4|9328.4|9329.6|9324.6|30
1597394400000|2020-08-14 08:40:00|9330.7|9325.7|9330|9325|9331.3|9326.3|9328.6|9323.6|41
1597394700000|2020-08-14 08:45:00|9330.1|9325.1|9328|9323|9330.2|9325.2|9327.4|9322.4|23
1597395000000|2020-08-14 08:50:00|9327.9|9322.9|9325.6|9320.6|9328.3|9323.3|9325.1|9320.1|47
1597395300000|2020-08-14 08:55:00|9325.7|9320.7|9326.2|9321.2|9326.7|9321.7|9324.8|9319.8|35
1597395600000|2020-08-14 09:00:00|9326.1|9321.1|9329.7|9324.7|9330.6|9325.6|9325.3|9320.3|33
1597395900000|2020-08-14 09:05:00|9329.6|9324.6|9328.9|9323.9|9329.7|9324.7|9327.8|9322.8|22
1597396200000|2020-08-14 09:10:00|9329.1|9324.1|9329.2|9324.2|9329.6|9324.6|9328.1|9323.1|27
1597396500000|2020-08-14 09:15:00|9329.6|9324.6|9336.3|9331.3|9336.4|9331.4|9329.5|9324.5|59
1597396800000|2020-08-14 09:20:00|9336.4|9331.4|9338.2|9333.2|9338.4|9333.4|9336|9331|50
1597397100000|2020-08-14 09:25:00|9338.3|9333.3|9342.6|9337.6|9343.1|9338.1|9338.1|9333.1|78
1597397400000|2020-08-14 09:30:00|9342.7|9337.7|9340.4|9335.4|9345.1|9340.1|9339.5|9334.5|185
1597397700000|2020-08-14 09:35:00|9340.3|9335.3|9340.4|9335.4|9342|9337|9339.3|9334.3|38
1597398000000|2020-08-14 09:40:00|9340.2|9335.2|9342.1|9337.1|9342.2|9337.2|9339.7|9334.7|31
1597398300000|2020-08-14 09:45:00|9342.2|9337.2|9340.1|9335.1|9344.1|9339.1|9338.8|9333.8|37
1597398600000|2020-08-14 09:50:00|9340|9335|9340.9|9335.9|9343.1|9338.1|9340|9335|45
1597398900000|2020-08-14 09:55:00|9340.8|9335.8|9339.2|9334.2|9341.2|9336.2|9337.7|9332.7|32
1597399200000|2020-08-14 10:00:00|9339.1|9334.1|9333.4|9328.4|9339.1|9334.1|9332.9|9327.9|72
1597399500000|2020-08-14 10:05:00|9333.5|9328.5|9333.2|9328.2|9334.7|9329.7|9330.8|9325.8|57
1597399800000|2020-08-14 10:10:00|9333.1|9328.1|9332.4|9327.4|9335.4|9330.4|9331.1|9326.1|41
1597400100000|2020-08-14 10:15:00|9332.6|9327.6|9329.4|9324.4|9332.9|9327.9|9328.7|9323.7|58
1597400400000|2020-08-14 10:20:00|9329.3|9324.3|9329.3|9324.3|9331|9326|9327.3|9322.3|114
1597400700000|2020-08-14 10:25:00|9329.4|9324.4|9328.3|9323.3|9330.3|9325.3|9327.3|9322.3|34
1597401000000|2020-08-14 10:30:00|9328.4|9323.4|9329.9|9324.9|9330.1|9325.1|9327.2|9322.2|14
1597401300000|2020-08-14 10:35:00|9329.8|9324.8|9329.4|9324.4|9331.3|9326.3|9329.3|9324.3|45
1597401600000|2020-08-14 10:40:00|9329.3|9324.3|9329.1|9324.1|9330.5|9325.5|9328.1|9323.1|48
1597401900000|2020-08-14 10:45:00|9329.2|9324.2|9331.6|9326.6|9331.8|9326.8|9328.1|9323.1|27
1597402200000|2020-08-14 10:50:00|9331.5|9326.5|9330.8|9325.8|9332.1|9327.1|9329.5|9324.5|36
1597402500000|2020-08-14 10:55:00|9331|9326|9327.1|9322.1|9331.1|9326.1|9326.7|9321.7|40
1597402800000|2020-08-14 11:00:00|9327|9322|9325.2|9320.2|9327|9322|9323.9|9318.9|66
1597403100000|2020-08-14 11:05:00|9325.1|9320.1|9326.4|9321.4|9328|9323|9324.9|9319.9|23
1597403400000|2020-08-14 11:10:00|9326.8|9321.8|9326.3|9321.3|9327.8|9322.8|9325.8|9320.8|21
1597403700000|2020-08-14 11:15:00|9326.4|9321.4|9327.6|9322.6|9329.3|9324.3|9325.3|9320.3|48
1597404000000|2020-08-14 11:20:00|9327.5|9322.5|9324.3|9319.3|9328.5|9323.5|9324.2|9319.2|16
1597404300000|2020-08-14 11:25:00|9324.2|9319.2|9324.6|9319.6|9325.3|9320.3|9322|9317|66
1597404600000|2020-08-14 11:30:00|9324.5|9319.5|9323.8|9318.8|9325.6|9320.6|9322.4|9317.4|29
1597404900000|2020-08-14 11:35:00|9323.7|9318.7|9321.8|9316.8|9324.3|9319.3|9321.3|9316.3|16
1597405200000|2020-08-14 11:40:00|9322|9317|9322.7|9317.7|9323.3|9318.3|9321.2|9316.2|12
1597405500000|2020-08-14 11:45:00|9322.8|9317.8|9324.4|9319.4|9324.8|9319.8|9321.6|9316.6|18
1597405800000|2020-08-14 11:50:00|9324.3|9319.3|9324.2|9319.2|9324.5|9319.5|9322.9|9317.9|11
1597406100000|2020-08-14 11:55:00|9324.1|9319.1|9326.8|9321.8|9327.5|9322.5|9323.4|9318.4|37
1597406400000|2020-08-14 12:00:00|9326.7|9321.7|9328.4|9323.4|9328.9|9323.9|9325.5|9320.5|48
1597406700000|2020-08-14 12:05:00|9328.3|9323.3|9324.9|9319.9|9328.3|9323.3|9324.7|9319.7|30
1597407000000|2020-08-14 12:10:00|9325|9320|9325.9|9320.9|9326.6|9321.6|9323.3|9318.3|18
1597407300000|2020-08-14 12:15:00|9325.8|9320.8|9324.5|9319.5|9325.9|9320.9|9323.2|9318.2|25
1597407600000|2020-08-14 12:20:00|9324.6|9319.6|9323.1|9318.1|9326.3|9321.3|9322.1|9317.1|62
1597407900000|2020-08-14 12:25:00|9323.3|9318.3|9323.3|9318.3|9324.6|9319.6|9319.8|9314.8|68
1597408200000|2020-08-14 12:30:00|9323.2|9318.2|9318.8|9313.8|9325.7|9320.7|9318.8|9313.8|101
1597408500000|2020-08-14 12:35:00|9318.6|9313.6|9315.1|9310.1|9318.6|9313.6|9313.1|9308.1|245
1597408800000|2020-08-14 12:40:00|9315|9310|9317|9312|9318.1|9313.1|9315|9310|149
1597409100000|2020-08-14 12:45:00|9316.9|9311.9|9317.4|9312.4|9318|9313|9314.8|9309.8|83
1597409400000|2020-08-14 12:50:00|9317.7|9312.7|9316.9|9311.9|9318|9313|9314.6|9309.6|70
1597409700000|2020-08-14 12:55:00|9316.8|9311.8|9319.2|9314.2|9322.4|9317.4|9316.3|9311.3|97
1597410000000|2020-08-14 13:00:00|9319.3|9314.3|9320.9|9315.9|9320.9|9315.9|9315.6|9310.6|53
1597410300000|2020-08-14 13:05:00|9320.8|9315.8|9311.8|9306.8|9320.8|9315.8|9310.1|9305.1|239
1597410600000|2020-08-14 13:10:00|9311.9|9306.9|9308.3|9303.3|9311.9|9306.9|9306.9|9301.9|319
1597410900000|2020-08-14 13:15:00|9308.6|9303.6|9314.8|9309.8|9315.3|9310.3|9308.2|9303.2|157
1597411200000|2020-08-14 13:20:00|9314.7|9309.7|9314.6|9309.6|9315.7|9310.7|9312.4|9307.4|53
1597411500000|2020-08-14 13:25:00|9314.8|9309.8|9315.3|9310.3|9316.3|9311.3|9312.9|9307.9|33
1597411800000|2020-08-14 13:30:00|9315.2|9310.2|9315.8|9310.8|9317.8|9312.8|9313.4|9308.4|88
1597412100000|2020-08-14 13:35:00|9315.9|9310.9|9314.9|9309.9|9318.3|9313.3|9314.3|9309.3|135
1597412400000|2020-08-14 13:40:00|9315.1|9310.1|9314.1|9309.1|9317.4|9312.4|9313.9|9308.9|58
1597412700000|2020-08-14 13:45:00|9313.9|9308.9|9313.6|9308.6|9317|9312|9312.4|9307.4|112
1597413000000|2020-08-14 13:50:00|9313.4|9308.4|9310.3|9305.3|9313.6|9308.6|9308.9|9303.9|260
1597413300000|2020-08-14 13:55:00|9310.4|9305.4|9309.2|9304.2|9310.8|9305.8|9308.7|9303.7|79
1597413600000|2020-08-14 14:00:00|9309.3|9304.3|9311|9306|9311.5|9306.5|9308.4|9303.4|143
1597413900000|2020-08-14 14:05:00|9310.8|9305.8|9315.3|9310.3|9316.8|9311.8|9310.4|9305.4|124
1597414200000|2020-08-14 14:10:00|9315|9310|9322.3|9317.3|9322.3|9317.3|9314.8|9309.8|68
1597414500000|2020-08-14 14:15:00|9322.1|9317.1|9326.8|9321.8|9328.8|9323.8|9321.3|9316.3|776
1597414800000|2020-08-14 14:20:00|9326.7|9321.7|9320.6|9315.6|9326.7|9321.7|9319.8|9314.8|114
1597415100000|2020-08-14 14:25:00|9320.5|9315.5|9318.6|9313.6|9320.6|9315.6|9317.8|9312.8|59
1597415400000|2020-08-14 14:30:00|9318.3|9313.3|9316.8|9311.8|9318.8|9313.8|9315.9|9310.9|110
1597415700000|2020-08-14 14:35:00|9316.5|9311.5|9315.7|9310.7|9317.9|9312.9|9313.9|9308.9|379
1597416000000|2020-08-14 14:40:00|9315.6|9310.6|9314.1|9309.1|9318.3|9313.3|9312.1|9307.1|50
1597416300000|2020-08-14 14:45:00|9314.3|9309.3|9312.6|9307.6|9314.3|9309.3|9311|9306|59
1597416600000|2020-08-14 14:50:00|9312.8|9307.8|9312.2|9307.2|9313.3|9308.3|9310.4|9305.4|46
1597416900000|2020-08-14 14:55:00|9312.3|9307.3|9314.3|9309.3|9314.8|9309.8|9311.9|9306.9|116
1597417200000|2020-08-14 15:00:00|9313.8|9308.8|9315.7|9310.7|9317.8|9312.8|9313.3|9308.3|80
1597417500000|2020-08-14 15:05:00|9315.6|9310.6|9314.4|9309.4|9316.2|9311.2|9312.1|9307.1|38
1597417800000|2020-08-14 15:10:00|9314.6|9309.6|9316.6|9311.6|9317.1|9312.1|9312.8|9307.8|19
1597418100000|2020-08-14 15:15:00|9316.8|9311.8|9315.6|9310.6|9319.1|9314.1|9315.3|9310.3|29
1597418400000|2020-08-14 15:20:00|9315.8|9310.8|9313.8|9308.8|9316.6|9311.6|9312.8|9307.8|38
1597418700000|2020-08-14 15:25:00|9314.1|9309.1|9314.3|9309.3|9315|9310|9313|9308|9
1597419000000|2020-08-14 15:30:00|9314.2|9309.2|9315.1|9310.1|9315.6|9310.6|9313.8|9308.8|16
1597419300000|2020-08-14 15:35:00|9315.2|9310.2|9314.9|9309.9|9315.8|9310.8|9313.6|9308.6|7
1597419600000|2020-08-14 15:40:00|9314.6|9309.6|9314.8|9309.8|9315.3|9310.3|9313.7|9308.7|33
1597419900000|2020-08-14 15:45:00|9314.9|9309.9|9313.6|9308.6|9315.1|9310.1|9313.5|9308.5|19
1597420200000|2020-08-14 15:50:00|9313.7|9308.7|9313.3|9308.3|9315|9310|9313.2|9308.2|12
1597420500000|2020-08-14 15:55:00|9313.4|9308.4|9313.6|9308.6|9315.1|9310.1|9313.2|9308.2|7
1597420800000|2020-08-14 16:00:00|9313.3|9308.3|9312.8|9307.8|9314.9|9309.9|9312.3|9307.3|42
1597421100000|2020-08-14 16:05:00|9312.9|9307.9|9312.8|9307.8|9314.6|9309.6|9312.5|9307.5|11
1597421400000|2020-08-14 16:10:00|9312.9|9307.9|9313.3|9308.3|9314.5|9309.5|9312.3|9307.3|22
1597421700000|2020-08-14 16:15:00|9313.1|9308.1|9313.8|9308.8|9315.2|9310.2|9312.4|9307.4|25
1597422000000|2020-08-14 16:20:00|9314.1|9309.1|9315.2|9310.2|9316.6|9311.6|9314.1|9309.1|21
1597422300000|2020-08-14 16:25:00|9315|9310|9314.1|9309.1|9315.3|9310.3|9313.1|9308.1|37
1597422600000|2020-08-14 16:30:00|9314.2|9309.2|9314.4|9309.4|9314.9|9309.9|9313.9|9308.9|38
1597422900000|2020-08-14 16:35:00|9314.3|9309.3|9314.4|9309.4|9315.4|9310.4|9314.3|9309.3|42
1597423200000|2020-08-14 16:40:00|9314.3|9309.3|9308.1|9303.1|9314.4|9309.4|9306.6|9301.6|169
1597423500000|2020-08-14 16:45:00|9308.2|9303.2|9307.1|9302.1|9310.3|9305.3|9307.1|9302.1|486
1597423800000|2020-08-14 16:50:00|9306.9|9301.9|9305.8|9300.8|9308.3|9303.3|9305.5|9300.5|110
1597424100000|2020-08-14 16:55:00|9305.6|9300.6|9307|9302|9307.3|9302.3|9305.3|9300.3|255
1597424400000|2020-08-14 17:00:00|9307.2|9302.2|9305.3|9300.3|9307.7|9302.7|9304.4|9299.4|116
1597424700000|2020-08-14 17:05:00|9305.7|9300.7|9305.8|9300.8|9307.6|9302.6|9305.4|9300.4|41
1597425000000|2020-08-14 17:10:00|9305.7|9300.7|9306.2|9301.2|9306.4|9301.4|9304.8|9299.8|82
1597425300000|2020-08-14 17:15:00|9306.3|9301.3|9306.9|9301.9|9307.3|9302.3|9306.3|9301.3|32
1597425600000|2020-08-14 17:20:00|9306.8|9301.8|9308.3|9303.3|9308.7|9303.7|9306.4|9301.4|39
1597425900000|2020-08-14 17:25:00|9308.4|9303.4|9308.8|9303.8|9309.8|9304.8|9308.3|9303.3|59
1597426200000|2020-08-14 17:30:00|9308.7|9303.7|9312.6|9307.6|9312.6|9307.6|9308.4|9303.4|55
1597426500000|2020-08-14 17:35:00|9312.4|9307.4|9313.4|9308.4|9313.4|9308.4|9311.9|9306.9|21
1597426800000|2020-08-14 17:40:00|9313.3|9308.3|9313.3|9308.3|9313.7|9308.7|9312.8|9307.8|22
1597427100000|2020-08-14 17:45:00|9313.4|9308.4|9311.9|9306.9|9313.8|9308.8|9311.3|9306.3|26
1597427400000|2020-08-14 17:50:00|9312.2|9307.2|9312.3|9307.3|9313.3|9308.3|9311.8|9306.8|22
1597427700000|2020-08-14 17:55:00|9312.5|9307.5|9312.9|9307.9|9314.3|9309.3|9312.5|9307.5|22
1597428000000|2020-08-14 18:00:00|9313.3|9308.3|9315.3|9310.3|9315.3|9310.3|9313|9308|51
1597428300000|2020-08-14 18:05:00|9315.2|9310.2|9314.3|9309.3|9315.3|9310.3|9313.9|9308.9|20
1597428600000|2020-08-14 18:10:00|9314.4|9309.4|9313.1|9308.1|9314.8|9309.8|9312.9|9307.9|17
1597428900000|2020-08-14 18:15:00|9312.9|9307.9|9313.9|9308.9|9314.4|9309.4|9312.6|9307.6|13
1597429200000|2020-08-14 18:20:00|9313.8|9308.8|9312.5|9307.5|9313.8|9308.8|9312.2|9307.2|26
1597429500000|2020-08-14 18:25:00|9312.7|9307.7|9311.7|9306.7|9312.8|9307.8|9311.4|9306.4|8
1597429800000|2020-08-14 18:30:00|9311.8|9306.8|9309.8|9304.8|9311.8|9306.8|9309.4|9304.4|51
1597430100000|2020-08-14 18:35:00|9309.7|9304.7|9310.2|9305.2|9310.6|9305.6|9309.2|9304.2|14
1597430400000|2020-08-14 18:40:00|9310.1|9305.1|9311.2|9306.2|9311.6|9306.6|9309.8|9304.8|13
1597430700000|2020-08-14 18:45:00|9310.9|9305.9|9312.4|9307.4|9313.3|9308.3|9310.9|9305.9|55
1597431000000|2020-08-14 18:50:00|9312.3|9307.3|9314.7|9309.7|9314.7|9309.7|9312.3|9307.3|35
1597431300000|2020-08-14 18:55:00|9314.8|9309.8|9312.9|9307.9|9314.8|9309.8|9312.8|9307.8|98
1597431600000|2020-08-14 19:00:00|9313.2|9308.2|9312.4|9307.4|9314.8|9309.8|9312.1|9307.1|79
1597431900000|2020-08-14 19:05:00|9312.3|9307.3|9312.4|9307.4|9312.8|9307.8|9311.6|9306.6|10
1597432200000|2020-08-14 19:10:00|9312.6|9307.6|9313.2|9308.2|9313.3|9308.3|9312.4|9307.4|28
1597432500000|2020-08-14 19:15:00|9313.1|9308.1|9312.7|9307.7|9313.3|9308.3|9312.1|9307.1|44
1597432800000|2020-08-14 19:20:00|9312.4|9307.4|9313.2|9308.2|9313.3|9308.3|9312.1|9307.1|21
1597433100000|2020-08-14 19:25:00|9313.3|9308.3|9312.7|9307.7|9313.7|9308.7|9312.2|9307.2|32
1597433400000|2020-08-14 19:30:00|9312.5|9307.5|9315.8|9310.8|9315.8|9310.8|9312.5|9307.5|42
1597433700000|2020-08-14 19:35:00|9315.9|9310.9|9315.8|9310.8|9316.3|9311.3|9314.9|9309.9|78
1597434000000|2020-08-14 19:40:00|9315.9|9310.9|9314.4|9309.4|9315.9|9310.9|9314.4|9309.4|37
1597434300000|2020-08-14 19:45:00|9314.3|9309.3|9315.3|9310.3|9315.3|9310.3|9313.8|9308.8|40
1597434600000|2020-08-14 19:50:00|9315.7|9310.7|9315.8|9310.8|9315.8|9310.8|9315.6|9310.6|85
1597434900000|2020-08-14 19:55:00|9315.9|9310.9|9316|9311|9316.3|9311.3|9315.3|9310.3|286
1597435200000|2020-08-14 20:00:00|9316.1|9311.1|9314.1|9309.1|9316.1|9311.1|9313.8|9308.8|87
1597435500000|2020-08-14 20:05:00|9314.2|9309.2|9315|9310|9315.4|9310.4|9314.1|9309.1|39
1597435800000|2020-08-14 20:10:00|9314.8|9309.8|9315.9|9310.9|9316|9311|9314.5|9309.5|19
1597436100000|2020-08-14 20:15:00|9315.8|9310.8|9314.8|9309.8|9315.9|9310.9|9314.6|9309.6|29
1597436400000|2020-08-14 20:20:00|9315|9310|9314.2|9309.2|9315.3|9310.3|9314.2|9309.2|20
1597436700000|2020-08-14 20:25:00|9314|9309|9315.1|9310.1|9315.5|9310.5|9314|9309|12
1597437000000|2020-08-14 20:30:00|9314.9|9309.9|9314.3|9309.3|9314.9|9309.9|9313.8|9308.8|8
1597437300000|2020-08-14 20:35:00|9314.4|9309.4|9314.7|9309.7|9315|9310|9314.3|9309.3|8
1597437600000|2020-08-14 20:40:00|9314.8|9309.8|9314|9309|9315|9310|9313.8|9308.8|14
1597437900000|2020-08-14 20:45:00|9313.9|9308.9|9313.1|9308.1|9313.9|9308.9|9312.8|9307.8|36
1597438200000|2020-08-14 20:50:00|9312.9|9307.9|9312.3|9307.3|9312.9|9307.9|9311.8|9306.8|22
1597438500000|2020-08-14 20:55:00|9312.6|9307.6|9314.8|9307.8|9314.8|9308.5|9312.4|9306.9|18
1597622400000|2020-08-17 00:00:00|9305|9300|9309.7|9304.7|9309.9|9304.9|9305|9300|87
1597622700000|2020-08-17 00:05:00|9309.9|9304.9|9310.8|9305.8|9311.3|9306.3|9309.9|9304.9|23
1597623000000|2020-08-17 00:10:00|9311|9306|9309|9304|9311.8|9306.8|9309|9304|41
1597623300000|2020-08-17 00:15:00|9308.9|9303.9|9310.8|9305.8|9310.8|9305.8|9308|9303|10
1597623600000|2020-08-17 00:20:00|9311|9306|9311.5|9306.5|9311.5|9306.5|9310.4|9305.4|17
1597623900000|2020-08-17 00:25:00|9311.6|9306.6|9310.4|9305.4|9311.8|9306.8|9310.4|9305.4|11
1597624200000|2020-08-17 00:30:00|9310.3|9305.3|9309.2|9304.2|9310.5|9305.5|9307.7|9302.7|23
1597624500000|2020-08-17 00:35:00|9309.1|9304.1|9309.5|9304.5|9309.5|9304.5|9308.4|9303.4|8
1597624800000|2020-08-17 00:40:00|9309.4|9304.4|9310.9|9305.9|9310.9|9305.9|9308.7|9303.7|46
1597625100000|2020-08-17 00:45:00|9310.7|9305.7|9309.7|9304.7|9311|9306|9309.3|9304.3|10
1597625400000|2020-08-17 00:50:00|9309.6|9304.6|9309.5|9304.5|9310|9305|9307.9|9302.9|25
1597625700000|2020-08-17 00:55:00|9309.4|9304.4|9307.1|9302.1|9311|9306|9307|9302|25
1597626000000|2020-08-17 01:00:00|9307.2|9302.2|9308.4|9303.4|9308.7|9303.7|9305.7|9300.7|20
1597626300000|2020-08-17 01:05:00|9308.5|9303.5|9307.5|9302.5|9308.5|9303.5|9306.6|9301.6|24
1597626600000|2020-08-17 01:10:00|9307.4|9302.4|9309.6|9304.6|9309.9|9304.9|9307.4|9302.4|18
1597626900000|2020-08-17 01:15:00|9309.7|9304.7|9308.7|9303.7|9310|9305|9308.2|9303.2|14
1597627200000|2020-08-17 01:20:00|9308.8|9303.8|9308.9|9303.9|9309.9|9304.9|9308|9303|8
1597627500000|2020-08-17 01:25:00|9308.7|9303.7|9307.9|9302.9|9309.5|9304.5|9307.7|9302.7|8
1597627800000|2020-08-17 01:30:00|9307.7|9302.7|9308.5|9303.5|9308.9|9303.9|9306.7|9301.7|19
1597628100000|2020-08-17 01:35:00|9308.4|9303.4|9308.7|9303.7|9309.3|9304.3|9307.7|9302.7|11
1597628400000|2020-08-17 01:40:00|9308.4|9303.4|9308.2|9303.2|9308.5|9303.5|9307.7|9302.7|13
1597628700000|2020-08-17 01:45:00|9308.3|9303.3|9309|9304|9309.2|9304.2|9308.1|9303.1|13
1597629000000|2020-08-17 01:50:00|9309.2|9304.2|9307|9302|9309.2|9304.2|9306|9301|18
1597629300000|2020-08-17 01:55:00|9307.2|9302.2|9307.9|9302.9|9308.4|9303.4|9306.7|9301.7|9
1597629600000|2020-08-17 02:00:00|9307.7|9302.7|9307.4|9302.4|9308|9303|9306.4|9301.4|20
1597629900000|2020-08-17 02:05:00|9307.2|9302.2|9306.1|9301.1|9308|9303|9306|9301|17
1597630200000|2020-08-17 02:10:00|9306.2|9301.2|9305.2|9300.2|9306.4|9301.4|9304.2|9299.2|70
1597630500000|2020-08-17 02:15:00|9305|9300|9301.4|9296.4|9305.5|9300.5|9301|9296|54
1597630800000|2020-08-17 02:20:00|9301.5|9296.5|9301.3|9296.3|9301.8|9296.8|9300.5|9295.5|11
1597631100000|2020-08-17 02:25:00|9301.4|9296.4|9301.2|9296.2|9302.5|9297.5|9301.2|9296.2|4
1597631400000|2020-08-17 02:30:00|9301|9296|9297.8|9292.8|9301.3|9296.3|9296.5|9291.5|176
1597631700000|2020-08-17 02:35:00|9297.7|9292.7|9299.8|9294.8|9300.2|9295.2|9297.7|9292.7|34
1597632000000|2020-08-17 02:40:00|9299.9|9294.9|9301.3|9296.3|9301.4|9296.4|9299.8|9294.8|10
1597632300000|2020-08-17 02:45:00|9301.2|9296.2|9300.9|9295.9|9301.3|9296.3|9300.8|9295.8|3
1597632600000|2020-08-17 02:50:00|9300.6|9295.6|9301.2|9296.2|9301.4|9296.4|9299.9|9294.9|2
1597632900000|2020-08-17 02:55:00|9301|9296|9301.8|9296.8|9301.8|9296.8|9300.7|9295.7|13
1597633200000|2020-08-17 03:00:00|9302|9297|9302|9297|9302.9|9297.9|9301.7|9296.7|26
1597633500000|2020-08-17 03:05:00|9301.9|9296.9|9302.5|9297.5|9303.3|9298.3|9301.5|9296.5|3
1597633800000|2020-08-17 03:10:00|9302.4|9297.4|9303|9298|9303.3|9298.3|9302.4|9297.4|5
1597634100000|2020-08-17 03:15:00|9302.8|9297.8|9302.8|9297.8|9303.3|9298.3|9302.4|9297.4|14
1597634400000|2020-08-17 03:20:00|9303.1|9298.1|9303|9298|9303.3|9298.3|9302.5|9297.5|9
1597634700000|2020-08-17 03:25:00|9303.2|9298.2|9301.9|9296.9|9303.3|9298.3|9301.9|9296.9|9
1597635000000|2020-08-17 03:30:00|9302|9297|9302.3|9297.3|9302.3|9297.3|9301.8|9296.8|18
1597635300000|2020-08-17 03:35:00|9302.2|9297.2|9302.3|9297.3|9302.3|9297.3|9302|9297|1
1597635600000|2020-08-17 03:40:00|9302.4|9297.4|9301.3|9296.3|9302.4|9297.4|9301.3|9296.3|7
1597635900000|2020-08-17 03:45:00|9301.2|9296.2|9300.8|9295.8|9301.4|9296.4|9300.8|9295.8|11
1597636200000|2020-08-17 03:50:00|9300.9|9295.9|9301.2|9296.2|9301.8|9296.8|9300.8|9295.8|43
1597636500000|2020-08-17 03:55:00|9301.1|9296.1|9301.7|9296.7|9301.7|9296.7|9301.1|9296.1|14
1597636800000|2020-08-17 04:00:00|9301.8|9296.8|9302.8|9297.8|9302.8|9297.8|9301.7|9296.7|11
1597637100000|2020-08-17 04:05:00|9302.7|9297.7|9303.8|9298.8|9304|9299|9302.3|9297.3|5
1597637400000|2020-08-17 04:10:00|9303.7|9298.7|9303.8|9298.8|9304.8|9299.8|9303.7|9298.7|1
1597637700000|2020-08-17 04:15:00|9303.9|9298.9|9304.8|9299.8|9305.3|9300.3|9303.8|9298.8|5
1597638000000|2020-08-17 04:20:00|9304.7|9299.7|9304.7|9299.7|9304.8|9299.8|9304.3|9299.3|3
1597638300000|2020-08-17 04:25:00|9304.8|9299.8|9304|9299|9304.8|9299.8|9303.8|9298.8|8
1597638600000|2020-08-17 04:30:00|9304.3|9299.3|9304.8|9299.8|9306|9301|9304.3|9299.3|4
1597638900000|2020-08-17 04:35:00|9305|9300|9305.3|9300.3|9305.3|9300.3|9304.8|9299.8|5
1597639200000|2020-08-17 04:40:00|9305.2|9300.2|9305.5|9300.5|9305.8|9300.8|9304.8|9299.8|1
1597639500000|2020-08-17 04:45:00|9305.6|9300.6|9306.4|9301.4|9306.5|9301.5|9305.3|9300.3|7
1597639800000|2020-08-17 04:50:00|9306.3|9301.3|9306|9301|9306.3|9301.3|9305.8|9300.8|4
1597640100000|2020-08-17 04:55:00|9305.9|9300.9|9304.8|9299.8|9305.9|9300.9|9304.8|9299.8|5
1597640400000|2020-08-17 05:00:00|9304.7|9299.7|9305.8|9300.8|9306.2|9301.2|9303.8|9298.8|12
1597640700000|2020-08-17 05:05:00|9305.7|9300.7|9304.8|9299.8|9305.7|9300.7|9304.8|9299.8|2
1597641000000|2020-08-17 05:10:00|9304.9|9299.9|9304.4|9299.4|9305|9300|9304.2|9299.2|4
1597641300000|2020-08-17 05:15:00|9304.3|9299.3|9304.2|9299.2|9304.8|9299.8|9304.2|9299.2|2
1597641600000|2020-08-17 05:20:00|9304.3|9299.3|9303.3|9298.3|9304.5|9299.5|9303.3|9298.3|8
1597641900000|2020-08-17 05:25:00|9303.5|9298.5|9303.9|9298.9|9304|9299|9303.5|9298.5|8
1597642200000|2020-08-17 05:30:00|9304|9299|9305.6|9300.6|9305.8|9300.8|9303.9|9298.9|8
1597642500000|2020-08-17 05:35:00|9305.7|9300.7|9306.2|9301.2|9306.5|9301.5|9305.6|9300.6|4
1597642800000|2020-08-17 05:40:00|9306.3|9301.3|9304.5|9299.5|9306.3|9301.3|9304.5|9299.5|11
1597643100000|2020-08-17 05:45:00|9304.3|9299.3|9304.9|9299.9|9305.3|9300.3|9304.2|9299.2|3
1597643400000|2020-08-17 05:50:00|9304.7|9299.7|9304.5|9299.5|9305|9300|9304.4|9299.4|0
1597643700000|2020-08-17 05:55:00|9304.4|9299.4|9301.5|9296.5|9305.5|9300.5|9301.2|9296.2|49
1597644000000|2020-08-17 06:00:00|9301.3|9296.3|9297.3|9292.3|9301.4|9296.4|9297.2|9292.2|24
1597644300000|2020-08-17 06:05:00|9297.6|9292.6|9297.8|9292.8|9299.2|9294.2|9297.3|9292.3|103
1597644600000|2020-08-17 06:10:00|9297.9|9292.9|9297.8|9292.8|9298.5|9293.5|9296.2|9291.2|37
1597644900000|2020-08-17 06:15:00|9298|9293|9296.2|9291.2|9299.2|9294.2|9296.2|9291.2|18
1597645200000|2020-08-17 06:20:00|9296.3|9291.3|9297.2|9292.2|9299.3|9294.3|9296.3|9291.3|25
1597645500000|2020-08-17 06:25:00|9297.1|9292.1|9298|9293|9298.2|9293.2|9296.2|9291.2|11
1597645800000|2020-08-17 06:30:00|9298.1|9293.1|9300.5|9295.5|9302|9297|9298.1|9293.1|35
1597646100000|2020-08-17 06:35:00|9300.4|9295.4|9297.4|9292.4|9300.4|9295.4|9296.8|9291.8|6
1597646400000|2020-08-17 06:40:00|9297.2|9292.2|9295.7|9290.7|9298.1|9293.1|9294.4|9289.4|30
1597646700000|2020-08-17 06:45:00|9296.2|9291.2|9297.3|9292.3|9298|9293|9296.1|9291.1|19
1597647000000|2020-08-17 06:50:00|9297.4|9292.4|9298.2|9293.2|9298.7|9293.7|9296.1|9291.1|9
1597647300000|2020-08-17 06:55:00|9298|9293|9296.8|9291.8|9298|9293|9295.2|9290.2|21
1597647600000|2020-08-17 07:00:00|9297|9292|9294.1|9289.1|9298|9293|9292.7|9287.7|122
1597647900000|2020-08-17 07:05:00|9294.2|9289.2|9297.2|9292.2|9297.7|9292.7|9293.9|9288.9|63
1597648200000|2020-08-17 07:10:00|9297.1|9292.1|9299.5|9294.5|9301.7|9296.7|9296.9|9291.9|61
1597648500000|2020-08-17 07:15:00|9299.4|9294.4|9302.7|9297.7|9302.7|9297.7|9298.7|9293.7|29
1597648800000|2020-08-17 07:20:00|9302.9|9297.9|9303.3|9298.3|9304.3|9299.3|9301.9|9296.9|57
1597649100000|2020-08-17 07:25:00|9303.4|9298.4|9300.2|9295.2|9303.4|9298.4|9299.2|9294.2|61
1597649400000|2020-08-17 07:30:00|9300.1|9295.1|9305.8|9300.8|9306.4|9301.4|9300.1|9295.1|82
1597649700000|2020-08-17 07:35:00|9305.7|9300.7|9305.1|9300.1|9306.5|9301.5|9304.6|9299.6|43
1597650000000|2020-08-17 07:40:00|9305|9300|9304.4|9299.4|9305|9300|9302.1|9297.1|27
1597650300000|2020-08-17 07:45:00|9304.5|9299.5|9305.9|9300.9|9307.5|9302.5|9303.7|9298.7|25
1597650600000|2020-08-17 07:50:00|9305.8|9300.8|9306.3|9301.3|9308|9303|9304.8|9299.8|31
1597650900000|2020-08-17 07:55:00|9306.4|9301.4|9302.4|9297.4|9307|9302|9302.4|9297.4|27
1597651200000|2020-08-17 08:00:00|9302.6|9297.6|9308.8|9303.8|9310.5|9305.5|9301.8|9296.8|61
1597651500000|2020-08-17 08:05:00|9309.1|9304.1|9310.4|9305.4|9311.5|9306.5|9307.7|9302.7|45
1597651800000|2020-08-17 08:10:00|9310.5|9305.5|9311.5|9306.5|9312.9|9307.9|9310.5|9305.5|44
1597652100000|2020-08-17 08:15:00|9311.4|9306.4|9312.5|9307.5|9313.9|9308.9|9311.1|9306.1|66
1597652400000|2020-08-17 08:20:00|9312.4|9307.4|9310.7|9305.7|9312.7|9307.7|9310|9305|23
1597652700000|2020-08-17 08:25:00|9311|9306|9313.4|9308.4|9315.2|9310.2|9310.9|9305.9|46
1597653000000|2020-08-17 08:30:00|9313.5|9308.5|9314.5|9309.5|9316.5|9311.5|9313.2|9308.2|84
1597653300000|2020-08-17 08:35:00|9314.4|9309.4|9313.2|9308.2|9314.7|9309.7|9311.7|9306.7|64
1597653600000|2020-08-17 08:40:00|9313.3|9308.3|9312.7|9307.7|9314.2|9309.2|9311.8|9306.8|48
1597653900000|2020-08-17 08:45:00|9312.3|9307.3|9311|9306|9312.7|9307.7|9310|9305|20
1597654200000|2020-08-17 08:50:00|9311.1|9306.1|9313.9|9308.9|9314|9309|9310.7|9305.7|32
1597654500000|2020-08-17 08:55:00|9313.8|9308.8|9310.8|9305.8|9314|9309|9310.5|9305.5|24
1597654800000|2020-08-17 09:00:00|9311|9306|9307.2|9302.2|9311.7|9306.7|9306.9|9301.9|29
1597655100000|2020-08-17 09:05:00|9307.4|9302.4|9306.4|9301.4|9307.7|9302.7|9304.4|9299.4|33
1597655400000|2020-08-17 09:10:00|9306.8|9301.8|9303.4|9298.4|9306.8|9301.8|9302|9297|93
1597655700000|2020-08-17 09:15:00|9303|9298|9303.7|9298.7|9304.8|9299.8|9302.4|9297.4|24
1597656000000|2020-08-17 09:20:00|9303.8|9298.8|9302.5|9297.5|9304.2|9299.2|9301.8|9296.8|12
1597656300000|2020-08-17 09:25:00|9302.8|9297.8|9304.3|9299.3|9304.5|9299.5|9302|9297|19
1597656600000|2020-08-17 09:30:00|9304.6|9299.6|9304.8|9299.8|9306.7|9301.7|9303.8|9298.8|18
1597656900000|2020-08-17 09:35:00|9305|9300|9303.7|9298.7|9305.3|9300.3|9303|9298|22
1597657200000|2020-08-17 09:40:00|9303.5|9298.5|9298.8|9293.8|9303.5|9298.5|9298.8|9293.8|33
1597657500000|2020-08-17 09:45:00|9298.7|9293.7|9300.4|9295.4|9301.2|9296.2|9298.4|9293.4|26
1597657800000|2020-08-17 09:50:00|9300.3|9295.3|9299|9294|9302.3|9297.3|9299|9294|52
1597658100000|2020-08-17 09:55:00|9298.9|9293.9|9298.1|9293.1|9299.8|9294.8|9297.8|9292.8|10
1597658400000|2020-08-17 10:00:00|9298|9293|9299.7|9294.7|9300.2|9295.2|9298|9293|21
1597658700000|2020-08-17 10:05:00|9299.5|9294.5|9300.8|9295.8|9301.9|9296.9|9299.5|9294.5|18
1597659000000|2020-08-17 10:10:00|9300.6|9295.6|9301.5|9296.5|9302|9297|9299.7|9294.7|32
1597659300000|2020-08-17 10:15:00|9301.3|9296.3|9300.8|9295.8|9302.8|9297.8|9300|9295|23
1597659600000|2020-08-17 10:20:00|9300.9|9295.9|9298.7|9293.7|9301.9|9296.9|9298.7|9293.7|11
1597659900000|2020-08-17 10:25:00|9298.6|9293.6|9299.2|9294.2|9299.9|9294.9|9296.8|9291.8|26
1597660200000|2020-08-17 10:30:00|9299.1|9294.1|9305.3|9300.3|9305.4|9300.4|9299|9294|48
1597660500000|2020-08-17 10:35:00|9305.5|9300.5|9303|9298|9305.8|9300.8|9303|9298|27
1597660800000|2020-08-17 10:40:00|9303.1|9298.1|9302.5|9297.5|9304.6|9299.6|9302.5|9297.5|23
1597661100000|2020-08-17 10:45:00|9302.2|9297.2|9298.2|9293.2|9302.5|9297.5|9298|9293|63
1597661400000|2020-08-17 10:50:00|9298.1|9293.1|9298.8|9293.8|9299.9|9294.9|9298|9293|27
1597661700000|2020-08-17 10:55:00|9298.6|9293.6|9303.9|9298.9|9305.5|9300.5|9298.6|9293.6|44
1597662000000|2020-08-17 11:00:00|9303.8|9298.8|9302.7|9297.7|9306.2|9301.2|9302.6|9297.6|31
1597662300000|2020-08-17 11:05:00|9303|9298|9305.7|9300.7|9305.9|9300.9|9303|9298|21
1597662600000|2020-08-17 11:10:00|9306|9301|9308.6|9303.6|9309.3|9304.3|9304.7|9299.7|45
1597662900000|2020-08-17 11:15:00|9308.7|9303.7|9311.6|9306.6|9311.6|9306.6|9308.7|9303.7|58
1597663200000|2020-08-17 11:20:00|9311.5|9306.5|9311|9306|9314|9309|9310.5|9305.5|67
1597663500000|2020-08-17 11:25:00|9310.9|9305.9|9308.2|9303.2|9311|9306|9307.6|9302.6|16
1597663800000|2020-08-17 11:30:00|9308.3|9303.3|9307.9|9302.9|9309.8|9304.8|9307.6|9302.6|30
1597664100000|2020-08-17 11:35:00|9307.7|9302.7|9303.6|9298.6|9308.2|9303.2|9303.6|9298.6|23
1597664400000|2020-08-17 11:40:00|9303.5|9298.5|9303.8|9298.8|9304|9299|9302.3|9297.3|38
1597664700000|2020-08-17 11:45:00|9303.7|9298.7|9304.1|9299.1|9305.9|9300.9|9303.5|9298.5|18
1597665000000|2020-08-17 11:50:00|9304|9299|9302|9297|9304.3|9299.3|9301.4|9296.4|51
1597665300000|2020-08-17 11:55:00|9301.8|9296.8|9300.2|9295.2|9302|9297|9299|9294|29
1597665600000|2020-08-17 12:00:00|9300.4|9295.4|9305.5|9300.5|9305.7|9300.7|9300.1|9295.1|45
1597665900000|2020-08-17 12:05:00|9305.2|9300.2|9303.9|9298.9|9305.2|9300.2|9303|9298|16
1597666200000|2020-08-17 12:10:00|9303.8|9298.8|9303.4|9298.4|9305.9|9300.9|9303.4|9298.4|23
1597666500000|2020-08-17 12:15:00|9303.1|9298.1|9300.9|9295.9|9303.1|9298.1|9300.4|9295.4|32
1597666800000|2020-08-17 12:20:00|9300.7|9295.7|9300.3|9295.3|9302.5|9297.5|9300.1|9295.1|38
1597667100000|2020-08-17 12:25:00|9300.2|9295.2|9300.4|9295.4|9301.3|9296.3|9298.8|9293.8|49
1597667400000|2020-08-17 12:30:00|9300.5|9295.5|9297.6|9292.6|9301.9|9296.9|9297|9292|56
1597667700000|2020-08-17 12:35:00|9297.5|9292.5|9297.3|9292.3|9298.4|9293.4|9295.7|9290.7|77
1597668000000|2020-08-17 12:40:00|9297.4|9292.4|9295.9|9290.9|9297.9|9292.9|9295.9|9290.9|47
1597668300000|2020-08-17 12:45:00|9296|9291|9298.8|9293.8|9299.9|9294.9|9296|9291|37
1597668600000|2020-08-17 12:50:00|9298.7|9293.7|9301.2|9296.2|9301.2|9296.2|9298.2|9293.2|50
1597668900000|2020-08-17 12:55:00|9301.3|9296.3|9299|9294|9301.4|9296.4|9297.4|9292.4|35
1597669200000|2020-08-17 13:00:00|9299.2|9294.2|9299.6|9294.6|9300.8|9295.8|9298.2|9293.2|197
1597669500000|2020-08-17 13:05:00|9299.4|9294.4|9300.4|9295.4|9300.4|9295.4|9298.4|9293.4|36
1597669800000|2020-08-17 13:10:00|9300.7|9295.7|9301.2|9296.2|9301.9|9296.9|9300|9295|49
1597670100000|2020-08-17 13:15:00|9301|9296|9298.6|9293.6|9301.4|9296.4|9297.6|9292.6|39
1597670400000|2020-08-17 13:20:00|9298.4|9293.4|9299.9|9294.9|9300.7|9295.7|9298.4|9293.4|9
1597670700000|2020-08-17 13:25:00|9299.7|9294.7|9296.9|9291.9|9300.3|9295.3|9296|9291|27
1597671000000|2020-08-17 13:30:00|9297|9292|9288.3|9283.3|9298.4|9293.4|9287.9|9282.9|233
1597671300000|2020-08-17 13:35:00|9288|9283|9286.5|9281.5|9290.5|9285.5|9286|9281|316
1597671600000|2020-08-17 13:40:00|9286.3|9281.3|9284.7|9279.7|9286.5|9281.5|9284.4|9279.4|137
1597671900000|2020-08-17 13:45:00|9284.6|9279.6|9285.5|9280.5|9287|9282|9283|9278|234
1597672200000|2020-08-17 13:50:00|9285.4|9280.4|9284.7|9279.7|9285.4|9280.4|9281.8|9276.8|93
1597672500000|2020-08-17 13:55:00|9284.8|9279.8|9285.2|9280.2|9287.1|9282.1|9284.2|9279.2|346
1597672800000|2020-08-17 14:00:00|9285.7|9280.7|9286.4|9281.4|9286.5|9281.5|9283.4|9278.4|101
1597673100000|2020-08-17 14:05:00|9286.5|9281.5|9283.5|9278.5|9286.5|9281.5|9283.2|9278.2|126
1597673400000|2020-08-17 14:10:00|9283.6|9278.6|9285.5|9280.5|9286.5|9281.5|9283.5|9278.5|68
1597673700000|2020-08-17 14:15:00|9285.8|9280.8|9287.6|9282.6|9287.8|9282.8|9285|9280|183
1597674000000|2020-08-17 14:20:00|9287.5|9282.5|9286.6|9281.6|9288.4|9283.4|9283.6|9278.6|236
1597674300000|2020-08-17 14:25:00|9286.9|9281.9|9285.7|9280.7|9287.5|9282.5|9285.3|9280.3|87
1597674600000|2020-08-17 14:30:00|9285.9|9280.9|9280.7|9275.7|9286.9|9281.9|9280.5|9275.5|91
1597674900000|2020-08-17 14:35:00|9280.5|9275.5|9284.6|9279.6|9284.6|9279.6|9280|9275|206
1597675200000|2020-08-17 14:40:00|9284.5|9279.5|9285.5|9280.5|9286|9281|9282.2|9277.2|69
1597675500000|2020-08-17 14:45:00|9285.2|9280.2|9287.7|9282.7|9288.3|9283.3|9283.4|9278.4|83
1597675800000|2020-08-17 14:50:00|9287.6|9282.6|9290.2|9285.2|9291.2|9286.2|9286.9|9281.9|125
1597676100000|2020-08-17 14:55:00|9290.1|9285.1|9289.2|9284.2|9292.7|9287.7|9288.7|9283.7|95
1597676400000|2020-08-17 15:00:00|9289.3|9284.3|9289.8|9284.8|9291.9|9286.9|9288.2|9283.2|124
1597676700000|2020-08-17 15:05:00|9290.3|9285.3|9292.2|9287.2|9293.3|9288.3|9289.8|9284.8|49
1597677000000|2020-08-17 15:10:00|9292|9287|9289.7|9284.7|9292.1|9287.1|9289.4|9284.4|55
1597677300000|2020-08-17 15:15:00|9289.8|9284.8|9287.3|9282.3|9290.8|9285.8|9286.9|9281.9|44
1597677600000|2020-08-17 15:20:00|9287.5|9282.5|9289.8|9284.8|9290.8|9285.8|9287.5|9282.5|40
1597677900000|2020-08-17 15:25:00|9289.7|9284.7|9289.4|9284.4|9290.2|9285.2|9288.2|9283.2|20
1597678200000|2020-08-17 15:30:00|9289.2|9284.2|9290.8|9285.8|9291|9286|9288.7|9283.7|84
1597678500000|2020-08-17 15:35:00|9290.7|9285.7|9289.5|9284.5|9290.8|9285.8|9286.7|9281.7|44
1597678800000|2020-08-17 15:40:00|9289.4|9284.4|9288|9283|9290|9285|9287.7|9282.7|35
1597679100000|2020-08-17 15:45:00|9287.9|9282.9|9286.9|9281.9|9288.7|9283.7|9286.7|9281.7|16
1597679400000|2020-08-17 15:50:00|9286.7|9281.7|9287.7|9282.7|9289.7|9284.7|9286.7|9281.7|46
1597679700000|2020-08-17 15:55:00|9287.8|9282.8|9286.7|9281.7|9287.9|9282.9|9285.8|9280.8|17
1597680000000|2020-08-17 16:00:00|9286.4|9281.4|9288.2|9283.2|9288.8|9283.8|9286.1|9281.1|30
1597680300000|2020-08-17 16:05:00|9288.9|9283.9|9288.4|9283.4|9289.7|9284.7|9288.2|9283.2|25
1597680600000|2020-08-17 16:10:00|9288.3|9283.3|9288.6|9283.6|9289.2|9284.2|9288.1|9283.1|20
1597680900000|2020-08-17 16:15:00|9288.7|9283.7|9291.2|9286.2|9291.2|9286.2|9288.5|9283.5|28
1597681200000|2020-08-17 16:20:00|9291.3|9286.3|9293.4|9288.4|9293.6|9288.6|9291.1|9286.1|51
1597681500000|2020-08-17 16:25:00|9293.3|9288.3|9294.7|9289.7|9295|9290|9291.8|9286.8|45
1597681800000|2020-08-17 16:30:00|9294.6|9289.6|9294.5|9289.5|9294.9|9289.9|9293.5|9288.5|61
1597682100000|2020-08-17 16:35:00|9294.6|9289.6|9291.9|9286.9|9294.6|9289.6|9291.5|9286.5|130
1597682400000|2020-08-17 16:40:00|9292|9287|9291.2|9286.2|9292.2|9287.2|9290.9|9285.9|44
1597682700000|2020-08-17 16:45:00|9291|9286|9288.8|9283.8|9291.2|9286.2|9288.7|9283.7|100
1597683000000|2020-08-17 16:50:00|9288.7|9283.7|9288.1|9283.1|9288.7|9283.7|9287.1|9282.1|41
1597683300000|2020-08-17 16:55:00|9288|9283|9288|9283|9288.8|9283.8|9287.5|9282.5|51
1597683600000|2020-08-17 17:00:00|9287.8|9282.8|9287|9282|9289.1|9284.1|9286|9281|42
1597683900000|2020-08-17 17:05:00|9286.8|9281.8|9288.4|9283.4|9289.1|9284.1|9286.6|9281.6|62
1597684200000|2020-08-17 17:10:00|9288.5|9283.5|9287.5|9282.5|9289|9284|9287.1|9282.1|20
1597684500000|2020-08-17 17:15:00|9287.4|9282.4|9287|9282|9287.6|9282.6|9286.4|9281.4|36
1597684800000|2020-08-17 17:20:00|9286.7|9281.7|9286|9281|9286.7|9281.7|9285.9|9280.9|23
1597685100000|2020-08-17 17:25:00|9285.9|9280.9|9285|9280|9286.1|9281.1|9284.5|9279.5|62
1597685400000|2020-08-17 17:30:00|9284.6|9279.6|9284.9|9279.9|9285.5|9280.5|9284.4|9279.4|34
1597685700000|2020-08-17 17:35:00|9284.8|9279.8|9287|9282|9287.5|9282.5|9284.7|9279.7|14
1597686000000|2020-08-17 17:40:00|9287.1|9282.1|9286.5|9281.5|9287.8|9282.8|9286.5|9281.5|26
1597686300000|2020-08-17 17:45:00|9286.4|9281.4|9287|9282|9287.6|9282.6|9286.4|9281.4|47
1597686600000|2020-08-17 17:50:00|9287.1|9282.1|9289.5|9284.5|9289.6|9284.6|9287|9282|15
1597686900000|2020-08-17 17:55:00|9289.6|9284.6|9290.1|9285.1|9290.5|9285.5|9288.6|9283.6|10
1597687200000|2020-08-17 18:00:00|9290.5|9285.5|9290.6|9285.6|9291.5|9286.5|9289.5|9284.5|38
1597687500000|2020-08-17 18:05:00|9290.5|9285.5|9290|9285|9291.5|9286.5|9290|9285|12
1597687800000|2020-08-17 18:10:00|9289.9|9284.9|9289.3|9284.3|9290.5|9285.5|9289|9284|12
1597688100000|2020-08-17 18:15:00|9289.2|9284.2|9291.8|9286.8|9291.8|9286.8|9289.2|9284.2|36
1597688400000|2020-08-17 18:20:00|9291.5|9286.5|9290.5|9285.5|9292|9287|9289.5|9284.5|28
1597688700000|2020-08-17 18:25:00|9290.2|9285.2|9291|9286|9291|9286|9289.5|9284.5|19
1597689000000|2020-08-17 18:30:00|9290.9|9285.9|9289.7|9284.7|9291.1|9286.1|9289.5|9284.5|11
1597689300000|2020-08-17 18:35:00|9289.5|9284.5|9289|9284|9289.5|9284.5|9288.8|9283.8|49
1597689600000|2020-08-17 18:40:00|9289.2|9284.2|9289.5|9284.5|9290.4|9285.4|9289|9284|16
1597689900000|2020-08-17 18:45:00|9289.1|9284.1|9289|9284|9290.1|9285.1|9288.6|9283.6|17
1597690200000|2020-08-17 18:50:00|9289.1|9284.1|9290.2|9285.2|9290.6|9285.6|9289|9284|31
1597690500000|2020-08-17 18:55:00|9290|9285|9289.2|9284.2|9290.1|9285.1|9288.3|9283.3|114
1597690800000|2020-08-17 19:00:00|9289.4|9284.4|9288|9283|9290|9285|9288|9283|71
1597691100000|2020-08-17 19:05:00|9288.1|9283.1|9287|9282|9288.5|9283.5|9286.8|9281.8|45
1597691400000|2020-08-17 19:10:00|9287.1|9282.1|9286.9|9281.9|9287.6|9282.6|9286.8|9281.8|38
1597691700000|2020-08-17 19:15:00|9287|9282|9287|9282|9287.6|9282.6|9286.8|9281.8|9
1597692000000|2020-08-17 19:20:00|9287.1|9282.1|9287.3|9282.3|9288|9283|9286.9|9281.9|33
1597692300000|2020-08-17 19:25:00|9287|9282|9287.3|9282.3|9287.3|9282.3|9286.5|9281.5|27
1597692600000|2020-08-17 19:30:00|9287.1|9282.1|9289.6|9284.6|9289.8|9284.8|9287|9282|28
1597692900000|2020-08-17 19:35:00|9289.4|9284.4|9287.8|9282.8|9289.6|9284.6|9287.8|9282.8|17
1597693200000|2020-08-17 19:40:00|9287.4|9282.4|9286.7|9281.7|9287.6|9282.6|9286.4|9281.4|65
1597693500000|2020-08-17 19:45:00|9286.5|9281.5|9284.3|9279.3|9286.5|9281.5|9284.1|9279.1|48
1597693800000|2020-08-17 19:50:00|9284.2|9279.2|9282.6|9277.6|9284.7|9279.7|9282.5|9277.5|77
1597694100000|2020-08-17 19:55:00|9282|9277|9283.1|9278.1|9284|9279|9282|9277|91
1597694400000|2020-08-17 20:00:00|9283|9278|9284.5|9279.5|9284.5|9279.5|9282.8|9277.8|12
1597694700000|2020-08-17 20:05:00|9284.2|9279.2|9284.3|9279.3|9284.3|9279.3|9282.7|9277.7|12
1597695000000|2020-08-17 20:10:00|9284.6|9279.6|9284.5|9279.5|9284.7|9279.7|9284|9279|12
1597695300000|2020-08-17 20:15:00|9284.6|9279.6|9284.6|9279.6|9284.8|9279.8|9284.5|9279.5|1
1597695600000|2020-08-17 20:20:00|9284.8|9279.8|9283.8|9278.8|9284.8|9279.8|9283.8|9278.8|1
1597695900000|2020-08-17 20:25:00|9283.6|9278.6|9283.7|9278.7|9284.3|9279.3|9283.1|9278.1|7
1597696200000|2020-08-17 20:30:00|9283.6|9278.6|9284.3|9279.3|9284.3|9279.3|9283.6|9278.6|7
1597696500000|2020-08-17 20:35:00|9284.2|9279.2|9283.6|9278.6|9284.3|9279.3|9283.4|9278.4|15
1597696800000|2020-08-17 20:40:00|9283.8|9278.8|9283.6|9278.6|9284.3|9279.3|9283.6|9278.6|4
1597697100000|2020-08-17 20:45:00|9283.8|9278.8|9284.3|9279.3|9284.3|9279.3|9283.8|9278.8|29
1597697400000|2020-08-17 20:50:00|9284.4|9279.4|9284.8|9279.8|9284.8|9279.8|9284.3|9279.3|17
1597697700000|2020-08-17 20:55:00|9284.7|9279.7|9288|9283|9288|9283|9284.6|9279.6|11
1597708800000|2020-08-18 00:00:00|9285|9280|9281.7|9276.7|9285|9280|9281.7|9276.7|32
1597709100000|2020-08-18 00:05:00|9281.3|9276.3|9280.9|9275.9|9281.3|9276.3|9279.7|9274.7|29
1597709400000|2020-08-18 00:10:00|9281|9276|9280.7|9275.7|9281.1|9276.1|9280.2|9275.2|14
1597709700000|2020-08-18 00:15:00|9280.8|9275.8|9282.3|9277.3|9283|9278|9280.8|9275.8|7
1597710000000|2020-08-18 00:20:00|9282.2|9277.2|9281.2|9276.2|9283.2|9278.2|9281.2|9276.2|5
1597710300000|2020-08-18 00:25:00|9281.3|9276.3|9279.8|9274.8|9281.4|9276.4|9278.8|9273.8|34
1597710600000|2020-08-18 00:30:00|9279.7|9274.7|9282.2|9277.2|9282.7|9277.7|9279.5|9274.5|9
1597710900000|2020-08-18 00:35:00|9282.3|9277.3|9280.2|9275.2|9283.2|9278.2|9280.2|9275.2|13
1597711200000|2020-08-18 00:40:00|9280.3|9275.3|9277.2|9272.2|9280.5|9275.5|9276.6|9271.6|44
1597711500000|2020-08-18 00:45:00|9277.3|9272.3|9273.1|9268.1|9277.5|9272.5|9273|9268|63
1597711800000|2020-08-18 00:50:00|9273|9268|9272.5|9267.5|9273.6|9268.6|9271|9266|30
1597712100000|2020-08-18 00:55:00|9272.2|9267.2|9270.3|9265.3|9273.8|9268.8|9270.2|9265.2|40
1597712400000|2020-08-18 01:00:00|9270.5|9265.5|9271.5|9266.5|9272.6|9267.6|9270.3|9265.3|17
1597712700000|2020-08-18 01:05:00|9271.6|9266.6|9269|9264|9271.6|9266.6|9269|9264|39
1597713000000|2020-08-18 01:10:00|9269.1|9264.1|9268.5|9263.5|9269.4|9264.4|9268.2|9263.2|125
1597713300000|2020-08-18 01:15:00|9268.3|9263.3|9268.7|9263.7|9268.7|9263.7|9267.4|9262.4|100
1597713600000|2020-08-18 01:20:00|9268.8|9263.8|9268.7|9263.7|9269.8|9264.8|9268.5|9263.5|36
1597713900000|2020-08-18 01:25:00|9268.6|9263.6|9271.3|9266.3|9271.5|9266.5|9268.5|9263.5|18
1597714200000|2020-08-18 01:30:00|9271.2|9266.2|9272.3|9267.3|9272.4|9267.4|9269.9|9264.9|31
1597714500000|2020-08-18 01:35:00|9272.4|9267.4|9274.9|9269.9|9275.7|9270.7|9272.4|9267.4|33
1597714800000|2020-08-18 01:40:00|9275|9270|9273.2|9268.2|9276.2|9271.2|9271.7|9266.7|67
1597715100000|2020-08-18 01:45:00|9273.3|9268.3|9270.9|9265.9|9273.7|9268.7|9270.3|9265.3|23
1597715400000|2020-08-18 01:50:00|9270.8|9265.8|9270.9|9265.9|9271.9|9266.9|9270.4|9265.4|19
1597715700000|2020-08-18 01:55:00|9271|9266|9269.9|9264.9|9271.6|9266.6|9267.8|9262.8|30
1597716000000|2020-08-18 02:00:00|9270|9265|9271.5|9266.5|9271.6|9266.6|9269.2|9264.2|11
1597716300000|2020-08-18 02:05:00|9271.7|9266.7|9271.3|9266.3|9272.2|9267.2|9270.2|9265.2|14
1597716600000|2020-08-18 02:10:00|9271.1|9266.1|9269.7|9264.7|9271.2|9266.2|9269.5|9264.5|11
1597716900000|2020-08-18 02:15:00|9269.4|9264.4|9268.7|9263.7|9270.2|9265.2|9268.4|9263.4|17
1597717200000|2020-08-18 02:20:00|9269|9264|9267.8|9262.8|9269.2|9264.2|9266.3|9261.3|35
1597717500000|2020-08-18 02:25:00|9267.7|9262.7|9266.8|9261.8|9268|9263|9265.9|9260.9|35
1597717800000|2020-08-18 02:30:00|9266.9|9261.9|9268.3|9263.3|9269|9264|9266.8|9261.8|11
1597718100000|2020-08-18 02:35:00|9268.2|9263.2|9268.9|9263.9|9269|9264|9267.3|9262.3|3
1597718400000|2020-08-18 02:40:00|9268.7|9263.7|9268.4|9263.4|9269.6|9264.6|9268.3|9263.3|17
1597718700000|2020-08-18 02:45:00|9268.5|9263.5|9269.7|9264.7|9271|9266|9268.5|9263.5|16
1597719000000|2020-08-18 02:50:00|9269.6|9264.6|9270.7|9265.7|9271.5|9266.5|9269.2|9264.2|21
1597719300000|2020-08-18 02:55:00|9270.8|9265.8|9269.8|9264.8|9272|9267|9269.3|9264.3|14
1597719600000|2020-08-18 03:00:00|9269.7|9264.7|9268.7|9263.7|9270.7|9265.7|9267.8|9262.8|15
1597719900000|2020-08-18 03:05:00|9268.8|9263.8|9268.2|9263.2|9268.9|9263.9|9267.3|9262.3|6
1597720200000|2020-08-18 03:10:00|9268.3|9263.3|9268.3|9263.3|9269.2|9264.2|9267.8|9262.8|14
1597720500000|2020-08-18 03:15:00|9268.4|9263.4|9267.1|9262.1|9268.7|9263.7|9267.1|9262.1|15
1597720800000|2020-08-18 03:20:00|9267|9262|9269.1|9264.1|9269.1|9264.1|9267|9262|31
1597721100000|2020-08-18 03:25:00|9269.2|9264.2|9269.4|9264.4|9270.1|9265.1|9268.8|9263.8|12
1597721400000|2020-08-18 03:30:00|9269.3|9264.3|9270.6|9265.6|9270.8|9265.8|9269|9264|9
1597721700000|2020-08-18 03:35:00|9270.5|9265.5|9269.8|9264.8|9270.9|9265.9|9269.6|9264.6|18
1597722000000|2020-08-18 03:40:00|9270|9265|9270.6|9265.6|9270.8|9265.8|9269.5|9264.5|7
1597722300000|2020-08-18 03:45:00|9270.8|9265.8|9269.5|9264.5|9270.8|9265.8|9269|9264|6
1597722600000|2020-08-18 03:50:00|9269.6|9264.6|9270.3|9265.3|9270.3|9265.3|9269.5|9264.5|3
1597722900000|2020-08-18 03:55:00|9270.1|9265.1|9270.2|9265.2|9270.8|9265.8|9270|9265|3
1597723200000|2020-08-18 04:00:00|9270.5|9265.5|9268.6|9263.6|9271.6|9266.6|9268|9263|9
1597723500000|2020-08-18 04:05:00|9268.8|9263.8|9268.7|9263.7|9269|9264|9268.4|9263.4|5
1597723800000|2020-08-18 04:10:00|9269|9264|9268.7|9263.7|9270|9265|9268.7|9263.7|9
1597724100000|2020-08-18 04:15:00|9268.8|9263.8|9268.2|9263.2|9269|9264|9268.2|9263.2|5
1597724400000|2020-08-18 04:20:00|9268.1|9263.1|9266.4|9261.4|9269|9264|9266.4|9261.4|18
1597724700000|2020-08-18 04:25:00|9266.2|9261.2|9266.4|9261.4|9267|9262|9265.2|9260.2|10
1597725000000|2020-08-18 04:30:00|9266.3|9261.3|9266.9|9261.9|9267.3|9262.3|9265.9|9260.9|2
1597725300000|2020-08-18 04:35:00|9266.8|9261.8|9266.3|9261.3|9266.8|9261.8|9265.9|9260.9|6
1597725600000|2020-08-18 04:40:00|9266.5|9261.5|9265.8|9260.8|9266.5|9261.5|9265.4|9260.4|12
1597725900000|2020-08-18 04:45:00|9265.7|9260.7|9265.5|9260.5|9265.7|9260.7|9265.2|9260.2|2
1597726200000|2020-08-18 04:50:00|9265.6|9260.6|9266.5|9261.5|9266.8|9261.8|9265.5|9260.5|11
1597726500000|2020-08-18 04:55:00|9266.4|9261.4|9266.9|9261.9|9267.6|9262.6|9266.2|9261.2|7
1597726800000|2020-08-18 05:00:00|9266.7|9261.7|9266.5|9261.5|9267.5|9262.5|9265.7|9260.7|38
1597727100000|2020-08-18 05:05:00|9266.6|9261.6|9267.4|9262.4|9267.5|9262.5|9266.4|9261.4|35
1597727400000|2020-08-18 05:10:00|9267.3|9262.3|9266.8|9261.8|9268.3|9263.3|9266.8|9261.8|6
1597727700000|2020-08-18 05:15:00|9267|9262|9265.5|9260.5|9267.5|9262.5|9265.5|9260.5|12
1597728000000|2020-08-18 05:20:00|9265.7|9260.7|9265.4|9260.4|9266|9261|9264.7|9259.7|10
1597728300000|2020-08-18 05:25:00|9265.5|9260.5|9266.2|9261.2|9266.3|9261.3|9265.4|9260.4|5
1597728600000|2020-08-18 05:30:00|9266.3|9261.3|9265.4|9260.4|9266.3|9261.3|9265.1|9260.1|8
1597728900000|2020-08-18 05:35:00|9265.3|9260.3|9265.2|9260.2|9265.9|9260.9|9265.1|9260.1|3
1597729200000|2020-08-18 05:40:00|9265|9260|9265.3|9260.3|9265.3|9260.3|9264|9259|40
1597729500000|2020-08-18 05:45:00|9265.5|9260.5|9264.3|9259.3|9265.5|9260.5|9264.1|9259.1|29
1597729800000|2020-08-18 05:50:00|9264.1|9259.1|9266.1|9261.1|9266.3|9261.3|9263.4|9258.4|44
1597730100000|2020-08-18 05:55:00|9266|9261|9266.2|9261.2|9266.6|9261.6|9265.8|9260.8|12
1597730400000|2020-08-18 06:00:00|9266|9261|9263.5|9258.5|9266.6|9261.6|9263.5|9258.5|21
1597730700000|2020-08-18 06:05:00|9263.4|9258.4|9266.4|9261.4|9266.6|9261.6|9262.6|9257.6|31
1597731000000|2020-08-18 06:10:00|9266.3|9261.3|9267|9262|9268.2|9263.2|9265.6|9260.6|23
1597731300000|2020-08-18 06:15:00|9266.8|9261.8|9265.1|9260.1|9266.8|9261.8|9264.6|9259.6|6
1597731600000|2020-08-18 06:20:00|9265|9260|9263.8|9258.8|9265|9260|9262.5|9257.5|11
1597731900000|2020-08-18 06:25:00|9263.5|9258.5|9262.1|9257.1|9265.9|9260.9|9262|9257|27
1597732200000|2020-08-18 06:30:00|9262.2|9257.2|9257.8|9252.8|9263.2|9258.2|9256.9|9251.9|197
1597732500000|2020-08-18 06:35:00|9257.7|9252.7|9257.3|9252.3|9257.8|9252.8|9254.9|9249.9|107
1597732800000|2020-08-18 06:40:00|9257.4|9252.4|9261.2|9256.2|9263.4|9258.4|9257|9252|161
1597733100000|2020-08-18 06:45:00|9261.5|9256.5|9261|9256|9261.6|9256.6|9260.2|9255.2|18
1597733400000|2020-08-18 06:50:00|9261.2|9256.2|9259.5|9254.5|9261.2|9256.2|9258.7|9253.7|202
1597733700000|2020-08-18 06:55:00|9259.6|9254.6|9265.4|9260.4|9266.9|9261.9|9259.5|9254.5|79
1597734000000|2020-08-18 07:00:00|9266|9261|9264.8|9259.8|9267.4|9262.4|9263.9|9258.9|153
1597734300000|2020-08-18 07:05:00|9265|9260|9258.9|9253.9|9265.3|9260.3|9256.4|9251.4|128
1597734600000|2020-08-18 07:10:00|9259|9254|9256.3|9251.3|9259.3|9254.3|9252.9|9247.9|91
1597734900000|2020-08-18 07:15:00|9256|9251|9256|9251|9258.8|9253.8|9254.6|9249.6|66
1597735200000|2020-08-18 07:20:00|9255.7|9250.7|9258.6|9253.6|9260|9255|9254|9249|98
1597735500000|2020-08-18 07:25:00|9258.5|9253.5|9260.4|9255.4|9265.1|9260.1|9258.5|9253.5|64
1597735800000|2020-08-18 07:30:00|9260.5|9255.5|9262.4|9257.4|9263|9258|9258.9|9253.9|45
1597736100000|2020-08-18 07:35:00|9262.5|9257.5|9259|9254|9262.8|9257.8|9258.9|9253.9|86
1597736400000|2020-08-18 07:40:00|9258.9|9253.9|9256|9251|9260.3|9255.3|9254.9|9249.9|50
1597736700000|2020-08-18 07:45:00|9255.9|9250.9|9256.7|9251.7|9258.3|9253.3|9255.2|9250.2|41
1597737000000|2020-08-18 07:50:00|9256.8|9251.8|9261.5|9256.5|9264.6|9259.6|9256.8|9251.8|49
1597737300000|2020-08-18 07:55:00|9261.4|9256.4|9261.7|9256.7|9262.5|9257.5|9258.5|9253.5|31
1597737600000|2020-08-18 08:00:00|9261.8|9256.8|9264|9259|9264.8|9259.8|9260.4|9255.4|87
1597737900000|2020-08-18 08:05:00|9264.1|9259.1|9261.5|9256.5|9264.1|9259.1|9261|9256|127
1597738200000|2020-08-18 08:10:00|9261.7|9256.7|9261.4|9256.4|9264.2|9259.2|9260.7|9255.7|84
1597738500000|2020-08-18 08:15:00|9261.5|9256.5|9263.2|9258.2|9264.2|9259.2|9260.8|9255.8|24
1597738800000|2020-08-18 08:20:00|9263.1|9258.1|9260.3|9255.3|9263.5|9258.5|9259.8|9254.8|36
1597739100000|2020-08-18 08:25:00|9260|9255|9263.5|9258.5|9267.1|9262.1|9259.5|9254.5|60
1597739400000|2020-08-18 08:30:00|9263.7|9258.7|9262.3|9257.3|9264.2|9259.2|9260.1|9255.1|21
1597739700000|2020-08-18 08:35:00|9262.2|9257.2|9258.8|9253.8|9263.2|9258.2|9258.8|9253.8|31
1597740000000|2020-08-18 08:40:00|9258.3|9253.3|9256.7|9251.7|9259.5|9254.5|9256.6|9251.6|49
1597740300000|2020-08-18 08:45:00|9256.6|9251.6|9255.6|9250.6|9256.7|9251.7|9253.5|9248.5|55
1597740600000|2020-08-18 08:50:00|9255.7|9250.7|9251.3|9246.3|9258.8|9253.8|9250.6|9245.6|206
1597740900000|2020-08-18 08:55:00|9251.4|9246.4|9252|9247|9253.2|9248.2|9249.2|9244.2|216
1597741200000|2020-08-18 09:00:00|9252.3|9247.3|9252.7|9247.7|9253.3|9248.3|9250.7|9245.7|75
1597741500000|2020-08-18 09:05:00|9252.8|9247.8|9251.3|9246.3|9253.6|9248.6|9250.2|9245.2|77
1597741800000|2020-08-18 09:10:00|9251.6|9246.6|9252.9|9247.9|9254.8|9249.8|9251.6|9246.6|125
1597742100000|2020-08-18 09:15:00|9252.7|9247.7|9254.7|9249.7|9255.7|9250.7|9252.2|9247.2|83
1597742400000|2020-08-18 09:20:00|9254.5|9249.5|9254.6|9249.6|9254.6|9249.6|9251.2|9246.2|61
1597742700000|2020-08-18 09:25:00|9254.8|9249.8|9254.1|9249.1|9256.8|9251.8|9253.5|9248.5|207
1597743000000|2020-08-18 09:30:00|9254|9249|9254.2|9249.2|9256.6|9251.6|9252.7|9247.7|30
1597743300000|2020-08-18 09:35:00|9254.4|9249.4|9255.3|9250.3|9255.5|9250.5|9252.2|9247.2|61
1597743600000|2020-08-18 09:40:00|9255.5|9250.5|9256.7|9251.7|9257|9252|9253.7|9248.7|45
1597743900000|2020-08-18 09:45:00|9256.8|9251.8|9255|9250|9257|9252|9254.2|9249.2|33
1597744200000|2020-08-18 09:50:00|9254.9|9249.9|9257|9252|9257.7|9252.7|9254.7|9249.7|27
1597744500000|2020-08-18 09:55:00|9256.9|9251.9|9256.7|9251.7|9258|9253|9256.5|9251.5|45
1597744800000|2020-08-18 10:00:00|9256.5|9251.5|9259.3|9254.3|9259.8|9254.8|9255.7|9250.7|195
1597745100000|2020-08-18 10:05:00|9259|9254|9255.8|9250.8|9259.4|9254.4|9255.5|9250.5|28
1597745400000|2020-08-18 10:10:00|9255.6|9250.6|9259|9254|9259.3|9254.3|9255.5|9250.5|15
1597745700000|2020-08-18 10:15:00|9259.4|9254.4|9256.7|9251.7|9260.3|9255.3|9256.7|9251.7|30
1597746000000|2020-08-18 10:20:00|9257|9252|9254.2|9249.2|9257.4|9252.4|9254.1|9249.1|62
1597746300000|2020-08-18 10:25:00|9254.3|9249.3|9252.5|9247.5|9255.8|9250.8|9252.2|9247.2|26
1597746600000|2020-08-18 10:30:00|9252.7|9247.7|9254.3|9249.3|9254.3|9249.3|9252.2|9247.2|19
1597746900000|2020-08-18 10:35:00|9254.1|9249.1|9254.2|9249.2|9254.7|9249.7|9252.7|9247.7|22
1597747200000|2020-08-18 10:40:00|9254|9249|9253.2|9248.2|9255.5|9250.5|9253.2|9248.2|19
1597747500000|2020-08-18 10:45:00|9253.3|9248.3|9257|9252|9257.1|9252.1|9253.3|9248.3|30
1597747800000|2020-08-18 10:50:00|9256.7|9251.7|9255.5|9250.5|9257|9252|9254.2|9249.2|26
1597748100000|2020-08-18 10:55:00|9255.4|9250.4|9258.1|9253.1|9259.3|9254.3|9253.7|9248.7|70
1597748400000|2020-08-18 11:00:00|9258.3|9253.3|9258.1|9253.1|9259.3|9254.3|9257|9252|34
1597748700000|2020-08-18 11:05:00|9258|9253|9256.1|9251.1|9259.1|9254.1|9256.1|9251.1|53
1597749000000|2020-08-18 11:10:00|9256.3|9251.3|9258.1|9253.1|9258.7|9253.7|9255|9250|57
1597749300000|2020-08-18 11:15:00|9258.3|9253.3|9257.4|9252.4|9258.3|9253.3|9256.8|9251.8|8
1597749600000|2020-08-18 11:20:00|9257.6|9252.6|9257.8|9252.8|9259.1|9254.1|9256.5|9251.5|21
1597749900000|2020-08-18 11:25:00|9257.7|9252.7|9258.8|9253.8|9259.3|9254.3|9257|9252|29
1597750200000|2020-08-18 11:30:00|9258.9|9253.9|9258.3|9253.3|9258.9|9253.9|9257.4|9252.4|17
1597750500000|2020-08-18 11:35:00|9258.2|9253.2|9257.5|9252.5|9259|9254|9257|9252|28
1597750800000|2020-08-18 11:40:00|9257.3|9252.3|9257|9252|9257.4|9252.4|9254.1|9249.1|33
1597751100000|2020-08-18 11:45:00|9256.9|9251.9|9255.5|9250.5|9257.2|9252.2|9255.2|9250.2|32
1597751400000|2020-08-18 11:50:00|9255.4|9250.4|9254|9249|9256.8|9251.8|9254|9249|43
1597751700000|2020-08-18 11:55:00|9254.1|9249.1|9253|9248|9255.3|9250.3|9252.1|9247.1|49
1597752000000|2020-08-18 12:00:00|9253.3|9248.3|9253.1|9248.1|9253.9|9248.9|9252.5|9247.5|86
1597752300000|2020-08-18 12:05:00|9253.3|9248.3|9253.3|9248.3|9254|9249|9251.7|9246.7|14
1597752600000|2020-08-18 12:10:00|9253.4|9248.4|9252|9247|9253.8|9248.8|9252|9247|119
1597752900000|2020-08-18 12:15:00|9252.2|9247.2|9240.5|9235.5|9252.4|9247.4|9240.1|9235.1|295
1597753200000|2020-08-18 12:20:00|9239.7|9234.7|9240.4|9235.4|9241.4|9236.4|9235.7|9230.7|664
1597753500000|2020-08-18 12:25:00|9240.5|9235.5|9233.7|9228.7|9240.5|9235.5|9232|9227|399
1597753800000|2020-08-18 12:30:00|9233.9|9228.9|9236.4|9231.4|9237.2|9232.2|9233.2|9228.2|292
1597754100000|2020-08-18 12:35:00|9236.5|9231.5|9232.9|9227.9|9236.7|9231.7|9230.7|9225.7|120
1597754400000|2020-08-18 12:40:00|9233.2|9228.2|9234.2|9229.2|9235.2|9230.2|9231.9|9226.9|139
1597754700000|2020-08-18 12:45:00|9234.4|9229.4|9231.3|9226.3|9234.4|9229.4|9230.4|9225.4|108
1597755000000|2020-08-18 12:50:00|9231.2|9226.2|9235.5|9230.5|9235.9|9230.9|9230.8|9225.8|176
1597755300000|2020-08-18 12:55:00|9235.8|9230.8|9235.8|9230.8|9236.4|9231.4|9234.3|9229.3|358
1597755600000|2020-08-18 13:00:00|9235.7|9230.7|9236.4|9231.4|9237.3|9232.3|9231.4|9226.4|183
1597755900000|2020-08-18 13:05:00|9236.3|9231.3|9237.2|9232.2|9237.9|9232.9|9233.4|9228.4|121
1597756200000|2020-08-18 13:10:00|9236.9|9231.9|9235.4|9230.4|9237.6|9232.6|9233.6|9228.6|210
1597756500000|2020-08-18 13:15:00|9235.7|9230.7|9233.9|9228.9|9236.2|9231.2|9233.9|9228.9|54
1597756800000|2020-08-18 13:20:00|9234|9229|9235.4|9230.4|9235.5|9230.5|9232.4|9227.4|58
1597757100000|2020-08-18 13:25:00|9235.5|9230.5|9224.4|9219.4|9235.5|9230.5|9221.9|9216.9|418
1597757400000|2020-08-18 13:30:00|9224.7|9219.7|9222.7|9217.7|9226.2|9221.2|9219|9214|282
1597757700000|2020-08-18 13:35:00|9222.4|9217.4|9221.7|9216.7|9222.4|9217.4|9219.2|9214.2|435
1597758000000|2020-08-18 13:40:00|9222|9217|9217.9|9212.9|9222|9217|9217.5|9212.5|400
1597758300000|2020-08-18 13:45:00|9217.8|9212.8|9216.3|9211.3|9219.1|9214.1|9214.9|9209.9|198
1597758600000|2020-08-18 13:50:00|9216.5|9211.5|9218.8|9213.8|9219|9214|9214.8|9209.8|187
1597758900000|2020-08-18 13:55:00|9219|9214|9219.8|9214.8|9220.4|9215.4|9217.4|9212.4|112
1597759200000|2020-08-18 14:00:00|9220|9215|9222.7|9217.7|9223.7|9218.7|9217.5|9212.5|109
1597759500000|2020-08-18 14:05:00|9222.6|9217.6|9230.9|9225.9|9232.7|9227.7|9222.4|9217.4|345
1597759800000|2020-08-18 14:10:00|9230.7|9225.7|9229.4|9224.4|9232.5|9227.5|9226.7|9221.7|203
1597760100000|2020-08-18 14:15:00|9229.6|9224.6|9234.7|9229.7|9235.2|9230.2|9228.8|9223.8|217
1597760400000|2020-08-18 14:20:00|9234.6|9229.6|9239.7|9234.7|9239.9|9234.9|9234.6|9229.6|335
1597760700000|2020-08-18 14:25:00|9239.8|9234.8|9243.8|9238.8|9245.1|9240.1|9236.7|9231.7|237
1597761000000|2020-08-18 14:30:00|9244|9239|9237.2|9232.2|9244.4|9239.4|9236.6|9231.6|459
1597761300000|2020-08-18 14:35:00|9237.1|9232.1|9235.7|9230.7|9238.6|9233.6|9234.2|9229.2|136
1597761600000|2020-08-18 14:40:00|9235.4|9230.4|9237|9232|9237.5|9232.5|9234|9229|138
1597761900000|2020-08-18 14:45:00|9236.9|9231.9|9233.2|9228.2|9239.9|9234.9|9233.2|9228.2|164
1597762200000|2020-08-18 14:50:00|9233.5|9228.5|9239.1|9234.1|9239.6|9234.6|9232.7|9227.7|272
1597762500000|2020-08-18 14:55:00|9239.2|9234.2|9243.7|9238.7|9244.6|9239.6|9239.1|9234.1|152
1597762800000|2020-08-18 15:00:00|9243.5|9238.5|9243.7|9238.7|9245.5|9240.5|9241.5|9236.5|204
1597763100000|2020-08-18 15:05:00|9243.5|9238.5|9240|9235|9244.2|9239.2|9239.5|9234.5|170
1597763400000|2020-08-18 15:10:00|9240.1|9235.1|9236.6|9231.6|9240.1|9235.1|9236.4|9231.4|103
1597763700000|2020-08-18 15:15:00|9236.7|9231.7|9238.7|9233.7|9239.7|9234.7|9236.2|9231.2|43
1597764000000|2020-08-18 15:20:00|9238.6|9233.6|9243.7|9238.7|9244.7|9239.7|9238.2|9233.2|131
1597764300000|2020-08-18 15:25:00|9243.5|9238.5|9241.2|9236.2|9243.5|9238.5|9240.6|9235.6|53
1597764600000|2020-08-18 15:30:00|9241|9236|9239.2|9234.2|9241.5|9236.5|9237.6|9232.6|81
1597764900000|2020-08-18 15:35:00|9239.3|9234.3|9242.1|9237.1|9242.2|9237.2|9238.7|9233.7|53
1597765200000|2020-08-18 15:40:00|9241.7|9236.7|9238.3|9233.3|9241.9|9236.9|9238.2|9233.2|37
1597765500000|2020-08-18 15:45:00|9238.5|9233.5|9238.7|9233.7|9239.9|9234.9|9238.5|9233.5|42
1597765800000|2020-08-18 15:50:00|9238.8|9233.8|9235.5|9230.5|9239|9234|9235.2|9230.2|38
1597766100000|2020-08-18 15:55:00|9235.7|9230.7|9238|9233|9238|9233|9235.4|9230.4|42
1597766400000|2020-08-18 16:00:00|9238.2|9233.2|9242.1|9237.1|9242.2|9237.2|9238.2|9233.2|63
1597766700000|2020-08-18 16:05:00|9241.9|9236.9|9237.6|9232.6|9242.2|9237.2|9236.7|9231.7|67
1597767000000|2020-08-18 16:10:00|9237.7|9232.7|9234.6|9229.6|9237.7|9232.7|9234.4|9229.4|63
1597767300000|2020-08-18 16:15:00|9234.7|9229.7|9236.2|9231.2|9237.6|9232.6|9234.4|9229.4|23
1597767600000|2020-08-18 16:20:00|9236.7|9231.7|9237.4|9232.4|9238.1|9233.1|9236.7|9231.7|33
1597767900000|2020-08-18 16:25:00|9237.5|9232.5|9235.2|9230.2|9237.7|9232.7|9234.6|9229.6|27
1597768200000|2020-08-18 16:30:00|9235.6|9230.6|9235.2|9230.2|9235.7|9230.7|9233.9|9228.9|25
1597768500000|2020-08-18 16:35:00|9235.1|9230.1|9233.1|9228.1|9235.2|9230.2|9232.5|9227.5|40
1597768800000|2020-08-18 16:40:00|9233.2|9228.2|9233.6|9228.6|9234.2|9229.2|9232.9|9227.9|39
1597769100000|2020-08-18 16:45:00|9233.7|9228.7|9232.8|9227.8|9233.7|9228.7|9232.5|9227.5|108
1597769400000|2020-08-18 16:50:00|9232.9|9227.9|9234.5|9229.5|9234.7|9229.7|9232.6|9227.6|59
1597769700000|2020-08-18 16:55:00|9234.4|9229.4|9232.9|9227.9|9234.5|9229.5|9232.9|9227.9|79
1597770000000|2020-08-18 17:00:00|9233|9228|9235.8|9230.8|9235.8|9230.8|9233|9228|105
1597770300000|2020-08-18 17:05:00|9236|9231|9236.7|9231.7|9237|9232|9235.7|9230.7|45
1597770600000|2020-08-18 17:10:00|9236.5|9231.5|9235.8|9230.8|9236.7|9231.7|9235.2|9230.2|49
1597770900000|2020-08-18 17:15:00|9236|9231|9236|9231|9236.8|9231.8|9235.7|9230.7|50
1597771200000|2020-08-18 17:20:00|9236.1|9231.1|9234|9229|9236.1|9231.1|9233.9|9228.9|80
1597771500000|2020-08-18 17:25:00|9234.1|9229.1|9233.8|9228.8|9235|9230|9233.6|9228.6|113
1597771800000|2020-08-18 17:30:00|9234|9229|9233.6|9228.6|9234.1|9229.1|9232.6|9227.6|72
1597772100000|2020-08-18 17:35:00|9233.5|9228.5|9231.8|9226.8|9233.5|9228.5|9231.7|9226.7|23
1597772400000|2020-08-18 17:40:00|9231.9|9226.9|9234.3|9229.3|9234.4|9229.4|9231.8|9226.8|37
1597772700000|2020-08-18 17:45:00|9234.2|9229.2|9233.5|9228.5|9235|9230|9233|9228|24
1597773000000|2020-08-18 17:50:00|9233.6|9228.6|9233.5|9228.5|9234.5|9229.5|9233.2|9228.2|76
1597773300000|2020-08-18 17:55:00|9233.4|9228.4|9234.9|9229.9|9235|9230|9233|9228|17
1597773600000|2020-08-18 18:00:00|9234.8|9229.8|9235.2|9230.2|9235.7|9230.7|9234.7|9229.7|21
1597773900000|2020-08-18 18:05:00|9234.9|9229.9|9235.5|9230.5|9236|9231|9234.9|9229.9|31
1597774200000|2020-08-18 18:10:00|9235.4|9230.4|9235.3|9230.3|9235.5|9230.5|9234.7|9229.7|11
1597774500000|2020-08-18 18:15:00|9235.5|9230.5|9236.2|9231.2|9237.2|9232.2|9234.8|9229.8|57
1597774800000|2020-08-18 18:20:00|9236.3|9231.3|9234.8|9229.8|9236.7|9231.7|9234.7|9229.7|28
1597775100000|2020-08-18 18:25:00|9235|9230|9235|9230|9235.5|9230.5|9234.7|9229.7|30
1597775400000|2020-08-18 18:30:00|9235.2|9230.2|9232.3|9227.3|9235.3|9230.3|9231.9|9226.9|107
1597775700000|2020-08-18 18:35:00|9232.2|9227.2|9232|9227|9232.2|9227.2|9230.8|9225.8|64
1597776000000|2020-08-18 18:40:00|9232.2|9227.2|9233|9228|9233|9228|9232.2|9227.2|49
1597776300000|2020-08-18 18:45:00|9232.8|9227.8|9232.8|9227.8|9234|9229|9232.7|9227.7|6
1597776600000|2020-08-18 18:50:00|9232.7|9227.7|9231.9|9226.9|9233.4|9228.4|9231.9|9226.9|63
1597776900000|2020-08-18 18:55:00|9232.1|9227.1|9230.2|9225.2|9232.5|9227.5|9229.9|9224.9|207
1597777200000|2020-08-18 19:00:00|9230.1|9225.1|9233.2|9228.2|9233.2|9228.2|9230.1|9225.1|50
1597777500000|2020-08-18 19:05:00|9233.3|9228.3|9234.2|9229.2|9234.8|9229.8|9233.1|9228.1|11
1597777800000|2020-08-18 19:10:00|9234.1|9229.1|9233.1|9228.1|9234.1|9229.1|9232.8|9227.8|111
1597778100000|2020-08-18 19:15:00|9233.2|9228.2|9233.9|9228.9|9234.7|9229.7|9232.8|9227.8|30
1597778400000|2020-08-18 19:20:00|9234.1|9229.1|9233.6|9228.6|9234.2|9229.2|9232.9|9227.9|35
1597778700000|2020-08-18 19:25:00|9233.7|9228.7|9233.2|9228.2|9233.7|9228.7|9233|9228|19
1597779000000|2020-08-18 19:30:00|9233|9228|9232|9227|9233.4|9228.4|9232|9227|28
1597779300000|2020-08-18 19:35:00|9231.9|9226.9|9231.4|9226.4|9233.4|9228.4|9231.3|9226.3|35
1597779600000|2020-08-18 19:40:00|9231.3|9226.3|9230.2|9225.2|9231.3|9226.3|9229.9|9224.9|31
1597779900000|2020-08-18 19:45:00|9230.3|9225.3|9230.4|9225.4|9231.4|9226.4|9229.5|9224.5|68
1597780200000|2020-08-18 19:50:00|9230.2|9225.2|9232|9227|9232.4|9227.4|9230|9225|95
1597780500000|2020-08-18 19:55:00|9231.9|9226.9|9232.9|9227.9|9234.2|9229.2|9231.7|9226.7|105
1597780800000|2020-08-18 20:00:00|9233.1|9228.1|9232.6|9227.6|9233.5|9228.5|9232.3|9227.3|34
1597781100000|2020-08-18 20:05:00|9232.5|9227.5|9232.9|9227.9|9233.2|9228.2|9232.4|9227.4|20
1597781400000|2020-08-18 20:10:00|9233|9228|9231.2|9226.2|9233.1|9228.1|9231.1|9226.1|10
1597781700000|2020-08-18 20:15:00|9231.3|9226.3|9231.6|9226.6|9231.8|9226.8|9231|9226|6
1597782000000|2020-08-18 20:20:00|9231.7|9226.7|9230.8|9225.8|9232|9227|9230.7|9225.7|7
1597782300000|2020-08-18 20:25:00|9231|9226|9231.3|9226.3|9231.3|9226.3|9230.8|9225.8|5
1597782600000|2020-08-18 20:30:00|9231|9226|9230.9|9225.9|9231|9226|9230.6|9225.6|13
1597782900000|2020-08-18 20:35:00|9230.8|9225.8|9230.6|9225.6|9231.3|9226.3|9230.5|9225.5|7
1597783200000|2020-08-18 20:40:00|9230.4|9225.4|9231.3|9226.3|9231.4|9226.4|9230.4|9225.4|3
1597783500000|2020-08-18 20:45:00|9231.1|9226.1|9231.3|9226.3|9231.5|9226.5|9231.1|9226.1|17
1597783800000|2020-08-18 20:50:00|9231.6|9226.6|9231|9226|9231.6|9226.6|9231|9226|27
1597784100000|2020-08-18 20:55:00|9231.1|9226.1|9234.9|9229.9|9235.6|9230.6|9231|9226|39
1597795200000|2020-08-19 00:00:00|9224.3|9219.3|9220|9215|9224.6|9219.6|9220|9215|57
1597795500000|2020-08-19 00:05:00|9219.3|9214.3|9219.3|9214.3|9220.4|9215.4|9218|9213|122
1597795800000|2020-08-19 00:10:00|9219.5|9214.5|9221.4|9216.4|9221.8|9216.8|9219.2|9214.2|8
1597796100000|2020-08-19 00:15:00|9221.6|9216.6|9223.1|9218.1|9224.3|9219.3|9221.3|9216.3|9
1597796400000|2020-08-19 00:20:00|9223|9218|9225.3|9220.3|9225.8|9220.8|9223|9218|9
1597796700000|2020-08-19 00:25:00|9225.1|9220.1|9224.8|9219.8|9226.8|9221.8|9224.8|9219.8|2
1597797000000|2020-08-19 00:30:00|9224.9|9219.9|9223.6|9218.6|9225.3|9220.3|9223.5|9218.5|33
1597797300000|2020-08-19 00:35:00|9223.8|9218.8|9225.5|9220.5|9226.1|9221.1|9223.8|9218.8|14
1597797600000|2020-08-19 00:40:00|9225.4|9220.4|9226.4|9221.4|9227.1|9222.1|9225|9220|12
1597797900000|2020-08-19 00:45:00|9226.3|9221.3|9225.2|9220.2|9227|9222|9224.3|9219.3|15
1597798200000|2020-08-19 00:50:00|9225.1|9220.1|9224.1|9219.1|9227.4|9222.4|9224|9219|22
1597798500000|2020-08-19 00:55:00|9224.4|9219.4|9221.8|9216.8|9225.3|9220.3|9221.2|9216.2|7
1597798800000|2020-08-19 01:00:00|9221.9|9216.9|9222|9217|9223|9218|9220.7|9215.7|14
1597799100000|2020-08-19 01:05:00|9221.9|9216.9|9219.8|9214.8|9221.9|9216.9|9217.7|9212.7|34
1597799400000|2020-08-19 01:10:00|9219.7|9214.7|9220.3|9215.3|9222.3|9217.3|9219.2|9214.2|58
1597799700000|2020-08-19 01:15:00|9220.5|9215.5|9221|9216|9222|9217|9220.5|9215.5|27
1597800000000|2020-08-19 01:20:00|9220.9|9215.9|9222.3|9217.3|9222.8|9217.8|9220.8|9215.8|32
1597800300000|2020-08-19 01:25:00|9222.2|9217.2|9225|9220|9225.9|9220.9|9221.6|9216.6|13
1597800600000|2020-08-19 01:30:00|9225.1|9220.1|9227.5|9222.5|9228.2|9223.2|9224.7|9219.7|49
1597800900000|2020-08-19 01:35:00|9227.7|9222.7|9229.2|9224.2|9229.2|9224.2|9225.9|9220.9|43
1597801200000|2020-08-19 01:40:00|9229.3|9224.3|9226.9|9221.9|9230.1|9225.1|9226.4|9221.4|43
1597801500000|2020-08-19 01:45:00|9227|9222|9226.2|9221.2|9227.2|9222.2|9224.7|9219.7|39
1597801800000|2020-08-19 01:50:00|9226.3|9221.3|9226.9|9221.9|9227.2|9222.2|9224.4|9219.4|10
1597802100000|2020-08-19 01:55:00|9227.2|9222.2|9229.7|9224.7|9230.8|9225.8|9227.2|9222.2|14
1597802400000|2020-08-19 02:00:00|9229.6|9224.6|9230.8|9225.8|9231.3|9226.3|9229.3|9224.3|18
1597802700000|2020-08-19 02:05:00|9230.7|9225.7|9231.9|9226.9|9232.9|9227.9|9229.9|9224.9|14
1597803000000|2020-08-19 02:10:00|9232.2|9227.2|9230.7|9225.7|9232.2|9227.2|9230.1|9225.1|19
1597803300000|2020-08-19 02:15:00|9230.8|9225.8|9229.2|9224.2|9231.1|9226.1|9229.2|9224.2|14
1597803600000|2020-08-19 02:20:00|9229.5|9224.5|9229.7|9224.7|9230.7|9225.7|9228.7|9223.7|9
1597803900000|2020-08-19 02:25:00|9229.8|9224.8|9233|9228|9233|9228|9229.7|9224.7|13
1597804200000|2020-08-19 02:30:00|9232.9|9227.9|9233.3|9228.3|9234|9229|9232.2|9227.2|24
1597804500000|2020-08-19 02:35:00|9233.2|9228.2|9234.3|9229.3|9234.3|9229.3|9231.5|9226.5|18
1597804800000|2020-08-19 02:40:00|9234|9229|9234.7|9229.7|9235|9230|9233.3|9228.3|17
1597805100000|2020-08-19 02:45:00|9234.8|9229.8|9234|9229|9235.3|9230.3|9233.8|9228.8|7
1597805400000|2020-08-19 02:50:00|9234.3|9229.3|9232.2|9227.2|9234.3|9229.3|9230.8|9225.8|30
1597805700000|2020-08-19 02:55:00|9232.3|9227.3|9232.5|9227.5|9232.5|9227.5|9231.7|9226.7|8
1597806000000|2020-08-19 03:00:00|9232.4|9227.4|9232.3|9227.3|9233|9228|9230.9|9225.9|10
1597806300000|2020-08-19 03:05:00|9232.2|9227.2|9233|9228|9233.1|9228.1|9231.7|9226.7|5
1597806600000|2020-08-19 03:10:00|9233.1|9228.1|9231.7|9226.7|9233.2|9228.2|9231.7|9226.7|10
1597806900000|2020-08-19 03:15:00|9231.8|9226.8|9231.2|9226.2|9232.3|9227.3|9230.9|9225.9|10
1597807200000|2020-08-19 03:20:00|9231.3|9226.3|9230|9225|9231.5|9226.5|9229.7|9224.7|32
1597807500000|2020-08-19 03:25:00|9229.9|9224.9|9229|9224|9231|9226|9228.7|9223.7|8
1597807800000|2020-08-19 03:30:00|9228.7|9223.7|9230.1|9225.1|9230.1|9225.1|9228.3|9223.3|4
1597808100000|2020-08-19 03:35:00|9230.2|9225.2|9231.5|9226.5|9231.5|9226.5|9230.2|9225.2|2
1597808400000|2020-08-19 03:40:00|9231.8|9226.8|9232.5|9227.5|9232.8|9227.8|9231.5|9226.5|5
1597808700000|2020-08-19 03:45:00|9232.6|9227.6|9232.8|9227.8|9233.8|9228.8|9232.3|9227.3|18
1597809000000|2020-08-19 03:50:00|9233|9228|9235.5|9230.5|9236.3|9231.3|9233|9228|29
1597809300000|2020-08-19 03:55:00|9235.6|9230.6|9236.7|9231.7|9238.1|9233.1|9235.6|9230.6|52
1597809600000|2020-08-19 04:00:00|9236.5|9231.5|9234.3|9229.3|9236.6|9231.6|9234.3|9229.3|50
1597809900000|2020-08-19 04:05:00|9234.5|9229.5|9234|9229|9235.4|9230.4|9233.5|9228.5|15
1597810200000|2020-08-19 04:10:00|9233.9|9228.9|9235.5|9230.5|9235.6|9230.6|9233.3|9228.3|19
1597810500000|2020-08-19 04:15:00|9235.6|9230.6|9234.8|9229.8|9235.8|9230.8|9234.5|9229.5|15
1597810800000|2020-08-19 04:20:00|9234.9|9229.9|9236.5|9231.5|9236.8|9231.8|9234.9|9229.9|66
1597811100000|2020-08-19 04:25:00|9236.6|9231.6|9237.8|9232.8|9237.8|9232.8|9236.5|9231.5|18
1597811400000|2020-08-19 04:30:00|9237.9|9232.9|9237.5|9232.5|9238.2|9233.2|9236.4|9231.4|21
1597811700000|2020-08-19 04:35:00|9237.6|9232.6|9235|9230|9237.6|9232.6|9235|9230|4
1597812000000|2020-08-19 04:40:00|9235.1|9230.1|9234.4|9229.4|9235.5|9230.5|9234.4|9229.4|1
1597812300000|2020-08-19 04:45:00|9234.3|9229.3|9236.1|9231.1|9236.3|9231.3|9234.3|9229.3|5
1597812600000|2020-08-19 04:50:00|9236|9231|9236.5|9231.5|9237.3|9232.3|9235.8|9230.8|8
1597812900000|2020-08-19 04:55:00|9236.6|9231.6|9236.3|9231.3|9236.8|9231.8|9235.5|9230.5|14
1597813200000|2020-08-19 05:00:00|9236.1|9231.1|9237.6|9232.6|9238|9233|9236|9231|7
1597813500000|2020-08-19 05:05:00|9237.5|9232.5|9238.5|9233.5|9238.5|9233.5|9237|9232|2
1597813800000|2020-08-19 05:10:00|9238.4|9233.4|9237|9232|9238.4|9233.4|9237|9232|4
1597814100000|2020-08-19 05:15:00|9237.1|9232.1|9234.4|9229.4|9237.1|9232.1|9233.7|9228.7|16
1597814400000|2020-08-19 05:20:00|9234.3|9229.3|9231.5|9226.5|9234.3|9229.3|9231.2|9226.2|28
1597814700000|2020-08-19 05:25:00|9231.6|9226.6|9230.8|9225.8|9231.7|9226.7|9230.2|9225.2|13
1597815000000|2020-08-19 05:30:00|9230.7|9225.7|9230.7|9225.7|9231.8|9226.8|9229|9224|30
1597815300000|2020-08-19 05:35:00|9230.5|9225.5|9232|9227|9232.1|9227.1|9229.2|9224.2|33
1597815600000|2020-08-19 05:40:00|9231.9|9226.9|9231.8|9226.8|9233.8|9228.8|9229.6|9224.6|43
1597815900000|2020-08-19 05:45:00|9232.1|9227.1|9232.3|9227.3|9232.5|9227.5|9230|9225|19
1597816200000|2020-08-19 05:50:00|9232.5|9227.5|9232.2|9227.2|9232.7|9227.7|9230.4|9225.4|18
1597816500000|2020-08-19 05:55:00|9232.1|9227.1|9232.3|9227.3|9233|9228|9231.1|9226.1|31
1597816800000|2020-08-19 06:00:00|9232.5|9227.5|9225.5|9220.5|9234.3|9229.3|9224.7|9219.7|81
1597817100000|2020-08-19 06:05:00|9225.7|9220.7|9227|9222|9228.4|9223.4|9225.1|9220.1|28
1597817400000|2020-08-19 06:10:00|9227.1|9222.1|9227.8|9222.8|9229.6|9224.6|9227.1|9222.1|29
1597817700000|2020-08-19 06:15:00|9228|9223|9226.2|9221.2|9228.4|9223.4|9225.9|9220.9|34
1597818000000|2020-08-19 06:20:00|9226.4|9221.4|9226.4|9221.4|9228.2|9223.2|9224.5|9219.5|26
1597818300000|2020-08-19 06:25:00|9226.5|9221.5|9229.4|9224.4|9229.6|9224.6|9225.4|9220.4|55
1597818600000|2020-08-19 06:30:00|9229.5|9224.5|9226.9|9221.9|9230.7|9225.7|9226.7|9221.7|41
1597818900000|2020-08-19 06:35:00|9226.6|9221.6|9226.9|9221.9|9227.4|9222.4|9225.5|9220.5|54
1597819200000|2020-08-19 06:40:00|9227|9222|9229|9224|9229.8|9224.8|9226.6|9221.6|50
1597819500000|2020-08-19 06:45:00|9228.8|9223.8|9229.3|9224.3|9229.4|9224.4|9227.7|9222.7|22
1597819800000|2020-08-19 06:50:00|9229.1|9224.1|9231.7|9226.7|9232.3|9227.3|9228.9|9223.9|36
1597820100000|2020-08-19 06:55:00|9231.8|9226.8|9232.6|9227.6|9232.9|9227.9|9230.5|9225.5|68
1597820400000|2020-08-19 07:00:00|9232.7|9227.7|9230.9|9225.9|9235.4|9230.4|9230.9|9225.9|93
1597820700000|2020-08-19 07:05:00|9231.1|9226.1|9233.5|9228.5|9235.6|9230.6|9230.6|9225.6|52
1597821000000|2020-08-19 07:10:00|9233.7|9228.7|9237.6|9232.6|9239.2|9234.2|9232.1|9227.1|86
1597821300000|2020-08-19 07:15:00|9237.1|9232.1|9241|9236|9241.6|9236.6|9236.4|9231.4|62
1597821600000|2020-08-19 07:20:00|9241.2|9236.2|9237.8|9232.8|9241.3|9236.3|9237.3|9232.3|43
1597821900000|2020-08-19 07:25:00|9237.6|9232.6|9238.2|9233.2|9239.5|9234.5|9235.1|9230.1|27
1597822200000|2020-08-19 07:30:00|9238.4|9233.4|9235.9|9230.9|9239.2|9234.2|9234.5|9229.5|50
1597822500000|2020-08-19 07:35:00|9236|9231|9234.5|9229.5|9238.2|9233.2|9234.1|9229.1|30
1597822800000|2020-08-19 07:40:00|9234.7|9229.7|9234|9229|9236.2|9231.2|9233.1|9228.1|13
1597823100000|2020-08-19 07:45:00|9234.2|9229.2|9234.4|9229.4|9235.4|9230.4|9233.2|9228.2|31
1597823400000|2020-08-19 07:50:00|9234.3|9229.3|9229.9|9224.9|9234.6|9229.6|9228.4|9223.4|24
1597823700000|2020-08-19 07:55:00|9230|9225|9229.4|9224.4|9231|9226|9228.9|9223.9|9
1597824000000|2020-08-19 08:00:00|9229.2|9224.2|9230.7|9225.7|9230.7|9225.7|9228.4|9223.4|53
1597824300000|2020-08-19 08:05:00|9230.8|9225.8|9228.9|9223.9|9231.1|9226.1|9228.4|9223.4|19
1597824600000|2020-08-19 08:10:00|9229|9224|9226.7|9221.7|9229.1|9224.1|9225.7|9220.7|33
1597824900000|2020-08-19 08:15:00|9226.5|9221.5|9228.9|9223.9|9229.2|9224.2|9223.7|9218.7|74
1597825200000|2020-08-19 08:20:00|9228.8|9223.8|9226.2|9221.2|9229.3|9224.3|9225.5|9220.5|23
1597825500000|2020-08-19 08:25:00|9226.1|9221.1|9231.1|9226.1|9231.9|9226.9|9225.6|9220.6|48
1597825800000|2020-08-19 08:30:00|9230.9|9225.9|9226.4|9221.4|9230.9|9225.9|9224.6|9219.6|45
1597826100000|2020-08-19 08:35:00|9226.5|9221.5|9228.7|9223.7|9228.7|9223.7|9224.7|9219.7|11
1597826400000|2020-08-19 08:40:00|9228.9|9223.9|9226.4|9221.4|9229.7|9224.7|9226.1|9221.1|38
1597826700000|2020-08-19 08:45:00|9226.5|9221.5|9227.1|9222.1|9229.4|9224.4|9225.6|9220.6|24
1597827000000|2020-08-19 08:50:00|9226.8|9221.8|9229.6|9224.6|9229.6|9224.6|9226.6|9221.6|26
1597827300000|2020-08-19 08:55:00|9229.5|9224.5|9228.7|9223.7|9230.8|9225.8|9226.8|9221.8|39
1597827600000|2020-08-19 09:00:00|9228.6|9223.6|9227.6|9222.6|9229.3|9224.3|9226.7|9221.7|17
1597827900000|2020-08-19 09:05:00|9227.4|9222.4|9227.2|9222.2|9229.6|9224.6|9226.9|9221.9|100
1597828200000|2020-08-19 09:10:00|9227.4|9222.4|9226.6|9221.6|9227.9|9222.9|9226|9221|22
1597828500000|2020-08-19 09:15:00|9226.5|9221.5|9223.4|9218.4|9226.5|9221.5|9222.9|9217.9|41
1597828800000|2020-08-19 09:20:00|9223.5|9218.5|9221.2|9216.2|9223.7|9218.7|9220.9|9215.9|63
1597829100000|2020-08-19 09:25:00|9221.3|9216.3|9224.4|9219.4|9224.9|9219.9|9221.2|9216.2|26
1597829400000|2020-08-19 09:30:00|9224.5|9219.5|9226.2|9221.2|9227.1|9222.1|9223.5|9218.5|19
1597829700000|2020-08-19 09:35:00|9225.9|9220.9|9225.2|9220.2|9226.1|9221.1|9224.4|9219.4|6
1597830000000|2020-08-19 09:40:00|9225.3|9220.3|9226.4|9221.4|9227.3|9222.3|9224.6|9219.6|17
1597830300000|2020-08-19 09:45:00|9226.5|9221.5|9232|9227|9232|9227|9226.4|9221.4|21
1597830600000|2020-08-19 09:50:00|9232.2|9227.2|9232.3|9227.3|9233.3|9228.3|9230.9|9225.9|12
1597830900000|2020-08-19 09:55:00|9232.2|9227.2|9231|9226|9233.3|9228.3|9230.4|9225.4|19
1597831200000|2020-08-19 10:00:00|9230.9|9225.9|9228.6|9223.6|9231.1|9226.1|9226.8|9221.8|13
1597831500000|2020-08-19 10:05:00|9228.4|9223.4|9228.9|9223.9|9230.9|9225.9|9228.4|9223.4|7
1597831800000|2020-08-19 10:10:00|9228.6|9223.6|9230.2|9225.2|9230.8|9225.8|9227.2|9222.2|9
1597832100000|2020-08-19 10:15:00|9230|9225|9229.4|9224.4|9231.2|9226.2|9228.4|9223.4|21
1597832400000|2020-08-19 10:20:00|9229|9224|9228.3|9223.3|9230|9225|9227.9|9222.9|17
1597832700000|2020-08-19 10:25:00|9228.7|9223.7|9229.9|9224.9|9231.5|9226.5|9228.4|9223.4|20
1597833000000|2020-08-19 10:30:00|9230|9225|9231|9226|9231.8|9226.8|9229.4|9224.4|6
1597833300000|2020-08-19 10:35:00|9231.2|9226.2|9232.4|9227.4|9232.8|9227.8|9229.7|9224.7|17
1597833600000|2020-08-19 10:40:00|9232.1|9227.1|9231.2|9226.2|9233.5|9228.5|9231|9226|15
1597833900000|2020-08-19 10:45:00|9231.1|9226.1|9230.8|9225.8|9233|9228|9230.4|9225.4|25
1597834200000|2020-08-19 10:50:00|9231.2|9226.2|9232.2|9227.2|9232.5|9227.5|9231.2|9226.2|11
1597834500000|2020-08-19 10:55:00|9232.3|9227.3|9230.7|9225.7|9232.4|9227.4|9230.2|9225.2|25
1597834800000|2020-08-19 11:00:00|9230.6|9225.6|9228.9|9223.9|9231|9226|9228.2|9223.2|38
1597835100000|2020-08-19 11:05:00|9228.7|9223.7|9228.2|9223.2|9229.2|9224.2|9228.2|9223.2|17
1597835400000|2020-08-19 11:10:00|9228.3|9223.3|9232.7|9227.7|9232.9|9227.9|9228.2|9223.2|63
1597835700000|2020-08-19 11:15:00|9232.8|9227.8|9231.9|9226.9|9233.1|9228.1|9231.4|9226.4|11
1597836000000|2020-08-19 11:20:00|9231.8|9226.8|9232.4|9227.4|9234.5|9229.5|9231.8|9226.8|23
1597836300000|2020-08-19 11:25:00|9232.5|9227.5|9233.8|9228.8|9234|9229|9232|9227|10
1597836600000|2020-08-19 11:30:00|9233.7|9228.7|9234.7|9229.7|9234.9|9229.9|9232.9|9227.9|23
1597836900000|2020-08-19 11:35:00|9234.4|9229.4|9234.5|9229.5|9235.8|9230.8|9233.4|9228.4|40
1597837200000|2020-08-19 11:40:00|9234.7|9229.7|9237.3|9232.3|9237.7|9232.7|9233.9|9228.9|47
1597837500000|2020-08-19 11:45:00|9237.4|9232.4|9236.6|9231.6|9239.1|9234.1|9236.2|9231.2|20
1597837800000|2020-08-19 11:50:00|9236.4|9231.4|9236.7|9231.7|9236.7|9231.7|9233|9228|22
1597838100000|2020-08-19 11:55:00|9236.6|9231.6|9233.7|9228.7|9237.1|9232.1|9233.4|9228.4|14
1597838400000|2020-08-19 12:00:00|9233.6|9228.6|9234.9|9229.9|9238.1|9233.1|9233.2|9228.2|58
1597838700000|2020-08-19 12:05:00|9235|9230|9237|9232|9237.7|9232.7|9234.9|9229.9|18
1597839000000|2020-08-19 12:10:00|9237.2|9232.2|9235.9|9230.9|9238.7|9233.7|9235.4|9230.4|23
1597839300000|2020-08-19 12:15:00|9236|9231|9233.7|9228.7|9236.2|9231.2|9233.3|9228.3|22
1597839600000|2020-08-19 12:20:00|9233.8|9228.8|9233.9|9228.9|9234.6|9229.6|9232.4|9227.4|31
1597839900000|2020-08-19 12:25:00|9233.7|9228.7|9233.9|9228.9|9234.2|9229.2|9232.9|9227.9|20
1597840200000|2020-08-19 12:30:00|9234|9229|9235.8|9230.8|9235.9|9230.9|9233.4|9228.4|30
1597840500000|2020-08-19 12:35:00|9236|9231|9235.9|9230.9|9237.7|9232.7|9234.8|9229.8|43
1597840800000|2020-08-19 12:40:00|9235.8|9230.8|9238.8|9233.8|9238.8|9233.8|9235.4|9230.4|38
1597841100000|2020-08-19 12:45:00|9239.2|9234.2|9235.7|9230.7|9239.3|9234.3|9235.4|9230.4|42
1597841400000|2020-08-19 12:50:00|9235.8|9230.8|9237.6|9232.6|9237.8|9232.8|9235.7|9230.7|24
1597841700000|2020-08-19 12:55:00|9237.4|9232.4|9239.5|9234.5|9241.3|9236.3|9236.3|9231.3|119
1597842000000|2020-08-19 13:00:00|9239.7|9234.7|9238.8|9233.8|9242.3|9237.3|9236.4|9231.4|112
1597842300000|2020-08-19 13:05:00|9238.7|9233.7|9236.4|9231.4|9238.9|9233.9|9235.2|9230.2|63
1597842600000|2020-08-19 13:10:00|9236.1|9231.1|9238.4|9233.4|9238.9|9233.9|9235.4|9230.4|46
1597842900000|2020-08-19 13:15:00|9238.2|9233.2|9234.6|9229.6|9238.2|9233.2|9233.6|9228.6|71
1597843200000|2020-08-19 13:20:00|9234.4|9229.4|9232.3|9227.3|9235.9|9230.9|9231.9|9226.9|83
1597843500000|2020-08-19 13:25:00|9232.1|9227.1|9232.1|9227.1|9233.4|9228.4|9231.7|9226.7|20
1597843800000|2020-08-19 13:30:00|9231.9|9226.9|9230.7|9225.7|9232.2|9227.2|9229.9|9224.9|125
1597844100000|2020-08-19 13:35:00|9230.6|9225.6|9228.1|9223.1|9230.6|9225.6|9227.8|9222.8|166
1597844400000|2020-08-19 13:40:00|9228.4|9223.4|9228.2|9223.2|9230.1|9225.1|9226.4|9221.4|115
1597844700000|2020-08-19 13:45:00|9228|9223|9230.2|9225.2|9232.1|9227.1|9226.9|9221.9|264
1597845000000|2020-08-19 13:50:00|9230.4|9225.4|9233|9228|9233.4|9228.4|9228.9|9223.9|126
1597845300000|2020-08-19 13:55:00|9233.2|9228.2|9232.2|9227.2|9236.2|9231.2|9231.7|9226.7|106
1597845600000|2020-08-19 14:00:00|9232.1|9227.1|9228.9|9223.9|9232.1|9227.1|9228.9|9223.9|81
1597845900000|2020-08-19 14:05:00|9229|9224|9234.4|9229.4|9234.4|9229.4|9228.9|9223.9|52
1597846200000|2020-08-19 14:10:00|9234.2|9229.2|9231.2|9226.2|9234.9|9229.9|9231.1|9226.1|47
1597846500000|2020-08-19 14:15:00|9231.4|9226.4|9235.6|9230.6|9236.3|9231.3|9231.4|9226.4|51
1597846800000|2020-08-19 14:20:00|9235.4|9230.4|9239.8|9234.8|9239.9|9234.9|9235.4|9230.4|72
1597847100000|2020-08-19 14:25:00|9239.9|9234.9|9241.4|9236.4|9243.4|9238.4|9238.6|9233.6|104
1597847400000|2020-08-19 14:30:00|9241.5|9236.5|9241.5|9236.5|9241.7|9236.7|9238.7|9233.7|29
1597847700000|2020-08-19 14:35:00|9241.7|9236.7|9251.4|9246.4|9253.6|9248.6|9240.4|9235.4|496
1597848000000|2020-08-19 14:40:00|9251.3|9246.3|9258|9253|9259.4|9254.4|9249.9|9244.9|656
1597848300000|2020-08-19 14:45:00|9258.2|9253.2|9256.4|9251.4|9264.3|9259.3|9256.4|9251.4|533
1597848600000|2020-08-19 14:50:00|9256.6|9251.6|9257.7|9252.7|9262.1|9257.1|9256.6|9251.6|201
1597848900000|2020-08-19 14:55:00|9257.9|9252.9|9259.4|9254.4|9261.8|9256.8|9256.6|9251.6|239
1597849200000|2020-08-19 15:00:00|9259.5|9254.5|9265.3|9260.3|9266.1|9261.1|9257.1|9252.1|353
1597849500000|2020-08-19 15:05:00|9265.1|9260.1|9263.9|9258.9|9265.9|9260.9|9263.1|9258.1|253
1597849800000|2020-08-19 15:10:00|9264|9259|9263|9258|9264.5|9259.5|9260.2|9255.2|344
1597850100000|2020-08-19 15:15:00|9263.2|9258.2|9262.3|9257.3|9265.7|9260.7|9261.7|9256.7|69
1597850400000|2020-08-19 15:20:00|9262.4|9257.4|9261.6|9256.6|9263.9|9258.9|9261.4|9256.4|204
1597850700000|2020-08-19 15:25:00|9261.5|9256.5|9263|9258|9264.4|9259.4|9261.4|9256.4|76
1597851000000|2020-08-19 15:30:00|9262.9|9257.9|9259|9254|9263.7|9258.7|9258.9|9253.9|234
1597851300000|2020-08-19 15:35:00|9259.2|9254.2|9256.6|9251.6|9259.7|9254.7|9255.2|9250.2|209
1597851600000|2020-08-19 15:40:00|9256.7|9251.7|9255.4|9250.4|9257.9|9252.9|9255|9250|59
1597851900000|2020-08-19 15:45:00|9255.1|9250.1|9255.6|9250.6|9256.3|9251.3|9253.9|9248.9|50
1597852200000|2020-08-19 15:50:00|9255.7|9250.7|9257.9|9252.9|9259.1|9254.1|9254.2|9249.2|38
1597852500000|2020-08-19 15:55:00|9257.6|9252.6|9261.7|9256.7|9261.9|9256.9|9257.1|9252.1|41
1597852800000|2020-08-19 16:00:00|9261.9|9256.9|9263.4|9258.4|9264.4|9259.4|9261.9|9256.9|84
1597853100000|2020-08-19 16:05:00|9263.3|9258.3|9269.1|9264.1|9271.9|9266.9|9263.1|9258.1|341
1597853400000|2020-08-19 16:10:00|9268.9|9263.9|9271.1|9266.1|9271.4|9266.4|9267.4|9262.4|93
1597853700000|2020-08-19 16:15:00|9270.9|9265.9|9278.4|9273.4|9282.2|9277.2|9269.6|9264.6|332
1597854000000|2020-08-19 16:20:00|9278.3|9273.3|9277.8|9272.8|9278.9|9273.9|9276.7|9271.7|82
1597854300000|2020-08-19 16:25:00|9278.1|9273.1|9276.1|9271.1|9278.6|9273.6|9274.6|9269.6|99
1597854600000|2020-08-19 16:30:00|9275.9|9270.9|9275.7|9270.7|9277.6|9272.6|9275.1|9270.1|132
1597854900000|2020-08-19 16:35:00|9275.4|9270.4|9274.9|9269.9|9276.6|9271.6|9274.4|9269.4|92
1597855200000|2020-08-19 16:40:00|9275|9270|9276|9271|9277|9272|9274.6|9269.6|79
1597855500000|2020-08-19 16:45:00|9275.9|9270.9|9276.1|9271.1|9277.1|9272.1|9275.1|9270.1|43
1597855800000|2020-08-19 16:50:00|9276.2|9271.2|9274.1|9269.1|9277.1|9272.1|9273.1|9268.1|73
1597856100000|2020-08-19 16:55:00|9274.3|9269.3|9275.9|9270.9|9277|9272|9274.3|9269.3|135
1597856400000|2020-08-19 17:00:00|9276|9271|9277|9272|9277.1|9272.1|9274.9|9269.9|140
1597856700000|2020-08-19 17:05:00|9277.1|9272.1|9278.2|9273.2|9278.4|9273.4|9276.4|9271.4|69
1597857000000|2020-08-19 17:10:00|9278.3|9273.3|9281.1|9276.1|9281.6|9276.6|9278.1|9273.1|45
1597857300000|2020-08-19 17:15:00|9281|9276|9276.7|9271.7|9281.1|9276.1|9275.9|9270.9|49
1597857600000|2020-08-19 17:20:00|9276.6|9271.6|9276.2|9271.2|9277.6|9272.6|9275.9|9270.9|27
1597857900000|2020-08-19 17:25:00|9276.1|9271.1|9274.6|9269.6|9276.2|9271.2|9274.3|9269.3|42
1597858200000|2020-08-19 17:30:00|9274.5|9269.5|9275.7|9270.7|9276.4|9271.4|9274.2|9269.2|116
1597858500000|2020-08-19 17:35:00|9275.8|9270.8|9276.8|9271.8|9276.8|9271.8|9274.6|9269.6|63
1597858800000|2020-08-19 17:40:00|9277|9272|9276.2|9271.2|9277.7|9272.7|9275.4|9270.4|24
1597859100000|2020-08-19 17:45:00|9276.1|9271.1|9273.4|9268.4|9276.3|9271.3|9272.7|9267.7|181
1597859400000|2020-08-19 17:50:00|9273.2|9268.2|9275.2|9270.2|9275.9|9270.9|9273.2|9268.2|23
1597859700000|2020-08-19 17:55:00|9275.1|9270.1|9273.7|9268.7|9276.1|9271.1|9272.7|9267.7|58
1597860000000|2020-08-19 18:00:00|9274.2|9269.2|9272.3|9267.3|9275.4|9270.4|9266|9261|452
1597860300000|2020-08-19 18:05:00|9272.6|9267.6|9299.4|9294.4|9302.4|9297.4|9272.5|9267.5|1302
1597860600000|2020-08-19 18:10:00|9299.5|9294.5|9308.2|9303.2|9309.4|9304.4|9295.2|9290.2|474
1597860900000|2020-08-19 18:15:00|9308.1|9303.1|9304.9|9299.9|9310.7|9305.7|9301.1|9296.1|652
1597861200000|2020-08-19 18:20:00|9304.4|9299.4|9296.6|9291.6|9306.9|9301.9|9295.9|9290.9|164
1597861500000|2020-08-19 18:25:00|9296.7|9291.7|9294.9|9289.9|9301.9|9296.9|9294.4|9289.4|191
1597861800000|2020-08-19 18:30:00|9295.1|9290.1|9299.6|9294.6|9301.8|9296.8|9294.4|9289.4|202
1597862100000|2020-08-19 18:35:00|9299.5|9294.5|9304.4|9299.4|9306.9|9301.9|9299.3|9294.3|149
1597862400000|2020-08-19 18:40:00|9304.2|9299.2|9300.8|9295.8|9304.3|9299.3|9299.6|9294.6|142
1597862700000|2020-08-19 18:45:00|9300.9|9295.9|9299.8|9294.8|9300.9|9295.9|9297.1|9292.1|90
1597863000000|2020-08-19 18:50:00|9299.5|9294.5|9296|9291|9299.5|9294.5|9295.1|9290.1|82
1597863300000|2020-08-19 18:55:00|9295.9|9290.9|9293.4|9288.4|9295.9|9290.9|9291.8|9286.8|124
1597863600000|2020-08-19 19:00:00|9293.5|9288.5|9296.6|9291.6|9298|9293|9291.9|9286.9|199
1597863900000|2020-08-19 19:05:00|9296.5|9291.5|9294.1|9289.1|9297|9292|9292.9|9287.9|40
1597864200000|2020-08-19 19:10:00|9294.2|9289.2|9292.7|9287.7|9294.5|9289.5|9291.8|9286.8|46
1597864500000|2020-08-19 19:15:00|9292.9|9287.9|9293.7|9288.7|9294.8|9289.8|9292.6|9287.6|10
1597864800000|2020-08-19 19:20:00|9294|9289|9296.3|9291.3|9297|9292|9294|9289|39
1597865100000|2020-08-19 19:25:00|9296.4|9291.4|9295.1|9290.1|9297.6|9292.6|9295|9290|40
1597865400000|2020-08-19 19:30:00|9295|9290|9295.5|9290.5|9295.8|9290.8|9293.5|9288.5|46
1597865700000|2020-08-19 19:35:00|9295.3|9290.3|9300|9295|9300.4|9295.4|9294.5|9289.5|36
1597866000000|2020-08-19 19:40:00|9300.1|9295.1|9299.2|9294.2|9301.3|9296.3|9298|9293|42
1597866300000|2020-08-19 19:45:00|9299.3|9294.3|9304.5|9299.5|9304.8|9299.8|9298.5|9293.5|52
1597866600000|2020-08-19 19:50:00|9304.7|9299.7|9308|9303|9308.4|9303.4|9304.7|9299.7|132
1597866900000|2020-08-19 19:55:00|9307.9|9302.9|9303.2|9298.2|9308|9303|9302.6|9297.6|133
1597867200000|2020-08-19 20:00:00|9303.5|9298.5|9304|9299|9305.7|9300.7|9302.7|9297.7|26
1597867500000|2020-08-19 20:05:00|9303.9|9298.9|9303.7|9298.7|9304|9299|9302.9|9297.9|45
1597867800000|2020-08-19 20:10:00|9304|9299|9304.6|9299.6|9305.1|9300.1|9303.4|9298.4|31
1597868100000|2020-08-19 20:15:00|9304.7|9299.7|9304.5|9299.5|9304.9|9299.9|9303.7|9298.7|26
1597868400000|2020-08-19 20:20:00|9304.4|9299.4|9305.3|9300.3|9305.3|9300.3|9303.2|9298.2|19
1597868700000|2020-08-19 20:25:00|9305.2|9300.2|9306.7|9301.7|9306.8|9301.8|9305|9300|21
1597869000000|2020-08-19 20:30:00|9306.8|9301.8|9307.2|9302.2|9308.8|9303.8|9306.6|9301.6|11
1597869300000|2020-08-19 20:35:00|9307.4|9302.4|9307|9302|9307.9|9302.9|9306.2|9301.2|4
1597869600000|2020-08-19 20:40:00|9307.2|9302.2|9308.6|9303.6|9309.2|9304.2|9307.2|9302.2|33
1597869900000|2020-08-19 20:45:00|9308.7|9303.7|9309.8|9304.8|9310.2|9305.2|9308.1|9303.1|21
1597870200000|2020-08-19 20:50:00|9309.6|9304.6|9307.2|9302.2|9309.7|9304.7|9305.8|9300.8|57
1597870500000|2020-08-19 20:55:00|9307.5|9302.5|9306.3|9301.3|9308.7|9303.7|9306.3|9301.3|38
1597881600000|2020-08-20 00:00:00|9303.3|9298.3|9306.2|9301.2|9309|9304|9302.9|9297.9|68
1597881900000|2020-08-20 00:05:00|9306|9301|9305.4|9300.4|9306|9301|9304.2|9299.2|20
1597882200000|2020-08-20 00:10:00|9305.2|9300.2|9306.8|9301.8|9308.3|9303.3|9305.2|9300.2|28
1597882500000|2020-08-20 00:15:00|9306.9|9301.9|9307.7|9302.7|9308.2|9303.2|9306.3|9301.3|43
1597882800000|2020-08-20 00:20:00|9307.8|9302.8|9307|9302|9308|9303|9306.7|9301.7|19
1597883100000|2020-08-20 00:25:00|9307.1|9302.1|9305.8|9300.8|9307.1|9302.1|9305.5|9300.5|19
1597883400000|2020-08-20 00:30:00|9305.7|9300.7|9305.3|9300.3|9306.3|9301.3|9304.3|9299.3|23
1597883700000|2020-08-20 00:35:00|9305|9300|9303|9298|9305.2|9300.2|9303|9298|86
1597884000000|2020-08-20 00:40:00|9303.2|9298.2|9300.8|9295.8|9303.2|9298.2|9300.8|9295.8|29
1597884300000|2020-08-20 00:45:00|9300.5|9295.5|9302.2|9297.2|9302.3|9297.3|9300.3|9295.3|12
1597884600000|2020-08-20 00:50:00|9302|9297|9303.8|9298.8|9303.8|9298.8|9301.3|9296.3|15
1597884900000|2020-08-20 00:55:00|9304.1|9299.1|9304.4|9299.4|9305.3|9300.3|9302.8|9297.8|24
1597885200000|2020-08-20 01:00:00|9304.3|9299.3|9304.8|9299.8|9305.5|9300.5|9303.2|9298.2|19
1597885500000|2020-08-20 01:05:00|9304.7|9299.7|9304.8|9299.8|9305.2|9300.2|9303.4|9298.4|11
1597885800000|2020-08-20 01:10:00|9304.7|9299.7|9303.7|9298.7|9304.7|9299.7|9302.7|9297.7|13
1597886100000|2020-08-20 01:15:00|9303.8|9298.8|9311.8|9306.8|9312.1|9307.1|9303.7|9298.7|63
1597886400000|2020-08-20 01:20:00|9311.9|9306.9|9314.2|9309.2|9315.4|9310.4|9311.9|9306.9|118
1597886700000|2020-08-20 01:25:00|9313.8|9308.8|9313.5|9308.5|9315.1|9310.1|9313|9308|61
1597887000000|2020-08-20 01:30:00|9313.3|9308.3|9311.3|9306.3|9315.1|9310.1|9310.4|9305.4|40
1597887300000|2020-08-20 01:35:00|9311.5|9306.5|9309.2|9304.2|9312.6|9307.6|9309.2|9304.2|63
1597887600000|2020-08-20 01:40:00|9309|9304|9309.8|9304.8|9310.3|9305.3|9308.4|9303.4|23
1597887900000|2020-08-20 01:45:00|9309.9|9304.9|9308.7|9303.7|9311.1|9306.1|9308.7|9303.7|28
1597888200000|2020-08-20 01:50:00|9308.3|9303.3|9308|9303|9309.4|9304.4|9307.7|9302.7|7
1597888500000|2020-08-20 01:55:00|9307.9|9302.9|9306.4|9301.4|9308.6|9303.6|9306.2|9301.2|84
1597888800000|2020-08-20 02:00:00|9306.7|9301.7|9306.8|9301.8|9307.6|9302.6|9306.5|9301.5|19
1597889100000|2020-08-20 02:05:00|9306.7|9301.7|9307.3|9302.3|9307.4|9302.4|9306.5|9301.5|9
1597889400000|2020-08-20 02:10:00|9307.4|9302.4|9308.3|9303.3|9308.4|9303.4|9306.7|9301.7|8
1597889700000|2020-08-20 02:15:00|9308.4|9303.4|9309.3|9304.3|9310.4|9305.4|9308.1|9303.1|8
1597890000000|2020-08-20 02:20:00|9309.2|9304.2|9309.4|9304.4|9309.4|9304.4|9308.4|9303.4|5
1597890300000|2020-08-20 02:25:00|9309.9|9304.9|9310.8|9305.8|9311.3|9306.3|9309.8|9304.8|25
1597890600000|2020-08-20 02:30:00|9310.9|9305.9|9308.3|9303.3|9311.3|9306.3|9308.3|9303.3|56
1597890900000|2020-08-20 02:35:00|9308.2|9303.2|9310.5|9305.5|9310.5|9305.5|9307.5|9302.5|35
1597891200000|2020-08-20 02:40:00|9310.3|9305.3|9311.5|9306.5|9312.3|9307.3|9310.3|9305.3|12
1597891500000|2020-08-20 02:45:00|9311.7|9306.7|9311|9306|9313.1|9308.1|9310.8|9305.8|126
1597891800000|2020-08-20 02:50:00|9310.8|9305.8|9308.8|9303.8|9311.2|9306.2|9308.3|9303.3|25
1597892100000|2020-08-20 02:55:00|9308.7|9303.7|9306.8|9301.8|9309.5|9304.5|9306.8|9301.8|26
1597892400000|2020-08-20 03:00:00|9306.7|9301.7|9306.5|9301.5|9308.5|9303.5|9306.5|9301.5|18
1597892700000|2020-08-20 03:05:00|9307.4|9302.4|9306.5|9301.5|9307.8|9302.8|9306|9301|11
1597893000000|2020-08-20 03:10:00|9306.6|9301.6|9304.7|9299.7|9306.7|9301.7|9304.2|9299.2|15
1597893300000|2020-08-20 03:15:00|9304.5|9299.5|9304.2|9299.2|9305.8|9300.8|9303.2|9298.2|33
1597893600000|2020-08-20 03:20:00|9304|9299|9300.9|9295.9|9304.1|9299.1|9300.7|9295.7|25
1597893900000|2020-08-20 03:25:00|9301|9296|9300.6|9295.6|9302.5|9297.5|9299.7|9294.7|123
1597894200000|2020-08-20 03:30:00|9300.7|9295.7|9301.2|9296.2|9301.7|9296.7|9300.5|9295.5|18
1597894500000|2020-08-20 03:35:00|9301.1|9296.1|9301.8|9296.8|9302.9|9297.9|9301.1|9296.1|55
1597894800000|2020-08-20 03:40:00|9302|9297|9303.9|9298.9|9304|9299|9302|9297|161
1597895100000|2020-08-20 03:45:00|9303.8|9298.8|9304|9299|9304.7|9299.7|9303.1|9298.1|12
1597895400000|2020-08-20 03:50:00|9303.9|9298.9|9302.7|9297.7|9304.3|9299.3|9302.3|9297.3|167
1597895700000|2020-08-20 03:55:00|9302.9|9297.9|9302.4|9297.4|9303.2|9298.2|9301.5|9296.5|18
1597896000000|2020-08-20 04:00:00|9302.5|9297.5|9301.7|9296.7|9303|9298|9301.3|9296.3|23
1597896300000|2020-08-20 04:05:00|9301.8|9296.8|9299.6|9294.6|9302.2|9297.2|9299.5|9294.5|33
1597896600000|2020-08-20 04:10:00|9299.5|9294.5|9300.6|9295.6|9300.9|9295.9|9299.3|9294.3|12
1597896900000|2020-08-20 04:15:00|9300.7|9295.7|9300.3|9295.3|9301.5|9296.5|9299.8|9294.8|15
1597897200000|2020-08-20 04:20:00|9300.4|9295.4|9301.6|9296.6|9301.7|9296.7|9300.3|9295.3|6
1597897500000|2020-08-20 04:25:00|9301.7|9296.7|9300.7|9295.7|9302.2|9297.2|9300.7|9295.7|2
1597897800000|2020-08-20 04:30:00|9300.5|9295.5|9301.1|9296.1|9301.3|9296.3|9300.5|9295.5|31
1597898100000|2020-08-20 04:35:00|9301.3|9296.3|9301.2|9296.2|9301.3|9296.3|9300.7|9295.7|5
1597898400000|2020-08-20 04:40:00|9301.1|9296.1|9301.9|9296.9|9302.2|9297.2|9301|9296|1
1597898700000|2020-08-20 04:45:00|9301.8|9296.8|9301.1|9296.1|9301.8|9296.8|9300|9295|118
1597899000000|2020-08-20 04:50:00|9301.3|9296.3|9303.5|9298.5|9303.6|9298.6|9301.1|9296.1|80
1597899300000|2020-08-20 04:55:00|9303.6|9298.6|9303.4|9298.4|9304.6|9299.6|9302.9|9297.9|77
1597899600000|2020-08-20 05:00:00|9303.5|9298.5|9307|9302|9307|9302|9303.4|9298.4|55
1597899900000|2020-08-20 05:05:00|9306.9|9301.9|9306.9|9301.9|9307.9|9302.9|9306.7|9301.7|13
1597900200000|2020-08-20 05:10:00|9306.8|9301.8|9306.7|9301.7|9307.3|9302.3|9306.6|9301.6|33
1597900500000|2020-08-20 05:15:00|9306.6|9301.6|9307.9|9302.9|9308.1|9303.1|9306.6|9301.6|15
1597900800000|2020-08-20 05:20:00|9307.8|9302.8|9309.6|9304.6|9310.4|9305.4|9307.4|9302.4|53
1597901100000|2020-08-20 05:25:00|9309.5|9304.5|9310.7|9305.7|9312.7|9307.7|9308.9|9303.9|208
1597901400000|2020-08-20 05:30:00|9310.6|9305.6|9311.4|9306.4|9311.9|9306.9|9308.8|9303.8|49
1597901700000|2020-08-20 05:35:00|9311.6|9306.6|9311.7|9306.7|9312.1|9307.1|9310.5|9305.5|20
1597902000000|2020-08-20 05:40:00|9311.3|9306.3|9312.6|9307.6|9313.6|9308.6|9310.6|9305.6|26
1597902300000|2020-08-20 05:45:00|9312.1|9307.1|9312.1|9307.1|9313|9308|9311.8|9306.8|52
1597902600000|2020-08-20 05:50:00|9312.4|9307.4|9312.1|9307.1|9314.3|9309.3|9312.1|9307.1|22
1597902900000|2020-08-20 05:55:00|9311.9|9306.9|9308.4|9303.4|9312|9307|9308.3|9303.3|38
1597903200000|2020-08-20 06:00:00|9308.5|9303.5|9310.9|9305.9|9312.9|9307.9|9308.5|9303.5|42
1597903500000|2020-08-20 06:05:00|9311.3|9306.3|9307.2|9302.2|9311.3|9306.3|9307|9302|40
1597903800000|2020-08-20 06:10:00|9307|9302|9311.8|9306.8|9312.5|9307.5|9306.4|9301.4|38
1597904100000|2020-08-20 06:15:00|9311.7|9306.7|9312.3|9307.3|9313.3|9308.3|9309.6|9304.6|25
1597904400000|2020-08-20 06:20:00|9312.2|9307.2|9308.4|9303.4|9313.9|9308.9|9308.1|9303.1|83
1597904700000|2020-08-20 06:25:00|9308.3|9303.3|9306.8|9301.8|9308.9|9303.9|9306.5|9301.5|67
1597905000000|2020-08-20 06:30:00|9306.9|9301.9|9309.4|9304.4|9309.4|9304.4|9305.9|9300.9|101
1597905300000|2020-08-20 06:35:00|9309.3|9304.3|9308.8|9303.8|9309.4|9304.4|9307|9302|29
1597905600000|2020-08-20 06:40:00|9308.9|9303.9|9308.4|9303.4|9310.9|9305.9|9307.8|9302.8|62
1597905900000|2020-08-20 06:45:00|9308.5|9303.5|9312.4|9307.4|9313.9|9308.9|9308.4|9303.4|126
1597906200000|2020-08-20 06:50:00|9312.3|9307.3|9308.8|9303.8|9312.3|9307.3|9308.4|9303.4|73
1597906500000|2020-08-20 06:55:00|9308.9|9303.9|9311.2|9306.2|9312.4|9307.4|9308.4|9303.4|40
1597906800000|2020-08-20 07:00:00|9311.3|9306.3|9309.7|9304.7|9312.4|9307.4|9309.7|9304.7|78
1597907100000|2020-08-20 07:05:00|9309.3|9304.3|9301.3|9296.3|9310.4|9305.4|9299.8|9294.8|157
1597907400000|2020-08-20 07:10:00|9301.4|9296.4|9301.4|9296.4|9302|9297|9299.8|9294.8|71
1597907700000|2020-08-20 07:15:00|9301.5|9296.5|9301.1|9296.1|9303.3|9298.3|9300.4|9295.4|23
1597908000000|2020-08-20 07:20:00|9301.2|9296.2|9296.2|9291.2|9301.3|9296.3|9294.4|9289.4|85
1597908300000|2020-08-20 07:25:00|9296.3|9291.3|9294|9289|9298.1|9293.1|9293.1|9288.1|74
1597908600000|2020-08-20 07:30:00|9294.1|9289.1|9293.9|9288.9|9294.9|9289.9|9292.3|9287.3|111
1597908900000|2020-08-20 07:35:00|9294.5|9289.5|9296|9291|9297|9292|9293.3|9288.3|41
1597909200000|2020-08-20 07:40:00|9296.1|9291.1|9296.4|9291.4|9296.9|9291.9|9294.4|9289.4|32
1597909500000|2020-08-20 07:45:00|9296.5|9291.5|9301.4|9296.4|9301.4|9296.4|9296.4|9291.4|104
1597909800000|2020-08-20 07:50:00|9301.3|9296.3|9302.9|9297.9|9304.8|9299.8|9300.8|9295.8|86
1597910100000|2020-08-20 07:55:00|9302.8|9297.8|9301.5|9296.5|9303.3|9298.3|9300.7|9295.7|61
1597910400000|2020-08-20 08:00:00|9301.3|9296.3|9303.2|9298.2|9304.7|9299.7|9299.3|9294.3|86
1597910700000|2020-08-20 08:05:00|9303|9298|9302.7|9297.7|9304.4|9299.4|9302.1|9297.1|28
1597911000000|2020-08-20 08:10:00|9302.8|9297.8|9308.6|9303.6|9308.9|9303.9|9302|9297|84
1597911300000|2020-08-20 08:15:00|9308.5|9303.5|9311.3|9306.3|9311.7|9306.7|9307.8|9302.8|36
1597911600000|2020-08-20 08:20:00|9311.2|9306.2|9317.2|9312.2|9321.7|9316.7|9310.4|9305.4|238
1597911900000|2020-08-20 08:25:00|9317.3|9312.3|9324.3|9319.3|9325.1|9320.1|9317.3|9312.3|177
1597912200000|2020-08-20 08:30:00|9324.1|9319.1|9321.2|9316.2|9325.9|9320.9|9320.9|9315.9|127
1597912500000|2020-08-20 08:35:00|9321|9316|9316.7|9311.7|9322.6|9317.6|9315.8|9310.8|157
1597912800000|2020-08-20 08:40:00|9316.5|9311.5|9314.3|9309.3|9318|9313|9313|9308|58
1597913100000|2020-08-20 08:45:00|9314.2|9309.2|9315.1|9310.1|9316.9|9311.9|9313|9308|55
1597913400000|2020-08-20 08:50:00|9315.3|9310.3|9314|9309|9317.8|9312.8|9313.5|9308.5|26
1597913700000|2020-08-20 08:55:00|9313.8|9308.8|9307.4|9302.4|9313.8|9308.8|9306.3|9301.3|153
1597914000000|2020-08-20 09:00:00|9307.8|9302.8|9307.9|9302.9|9308.4|9303.4|9304.4|9299.4|79
1597914300000|2020-08-20 09:05:00|9308.2|9303.2|9302.6|9297.6|9308.4|9303.4|9302.1|9297.1|63
1597914600000|2020-08-20 09:10:00|9302.8|9297.8|9307.1|9302.1|9307.8|9302.8|9302.7|9297.7|46
1597914900000|2020-08-20 09:15:00|9307|9302|9311.3|9306.3|9311.5|9306.5|9306.9|9301.9|62
1597915200000|2020-08-20 09:20:00|9311.1|9306.1|9310.9|9305.9|9311.6|9306.6|9308.7|9303.7|54
1597915500000|2020-08-20 09:25:00|9310.7|9305.7|9312.4|9307.4|9315|9310|9310.7|9305.7|74
1597915800000|2020-08-20 09:30:00|9312.1|9307.1|9314.9|9309.9|9315.4|9310.4|9311.3|9306.3|23
1597916100000|2020-08-20 09:35:00|9315.2|9310.2|9309.2|9304.2|9315.2|9310.2|9309.2|9304.2|52
1597916400000|2020-08-20 09:40:00|9309.4|9304.4|9304.5|9299.5|9311.3|9306.3|9304.2|9299.2|79
1597916700000|2020-08-20 09:45:00|9304.7|9299.7|9304.4|9299.4|9307.2|9302.2|9304.4|9299.4|55
1597917000000|2020-08-20 09:50:00|9304.7|9299.7|9309.4|9304.4|9309.4|9304.4|9303.6|9298.6|77
1597917300000|2020-08-20 09:55:00|9309.8|9304.8|9306.9|9301.9|9309.9|9304.9|9306.3|9301.3|16
1597917600000|2020-08-20 10:00:00|9306.8|9301.8|9308.5|9303.5|9309.4|9304.4|9304.9|9299.9|20
1597917900000|2020-08-20 10:05:00|9308.7|9303.7|9305.8|9300.8|9309.2|9304.2|9302.4|9297.4|34
1597918200000|2020-08-20 10:10:00|9305.4|9300.4|9307.8|9302.8|9309.2|9304.2|9304.9|9299.9|40
1597918500000|2020-08-20 10:15:00|9307.9|9302.9|9310.4|9305.4|9311.2|9306.2|9307.3|9302.3|34
1597918800000|2020-08-20 10:20:00|9310.6|9305.6|9305.6|9300.6|9310.9|9305.9|9305.3|9300.3|25
1597919100000|2020-08-20 10:25:00|9305.4|9300.4|9304.6|9299.6|9306.4|9301.4|9303.5|9298.5|20
1597919400000|2020-08-20 10:30:00|9304.9|9299.9|9302.9|9297.9|9305.6|9300.6|9301.7|9296.7|39
1597919700000|2020-08-20 10:35:00|9303|9298|9304.6|9299.6|9305.2|9300.2|9301.5|9296.5|44
1597920000000|2020-08-20 10:40:00|9304.5|9299.5|9306|9301|9306.3|9301.3|9303.7|9298.7|16
1597920300000|2020-08-20 10:45:00|9305.9|9300.9|9304.1|9299.1|9306.9|9301.9|9303.9|9298.9|24
1597920600000|2020-08-20 10:50:00|9303.6|9298.6|9298.1|9293.1|9303.6|9298.6|9297.6|9292.6|81
1597920900000|2020-08-20 10:55:00|9297.9|9292.9|9301.6|9296.6|9302.9|9297.9|9297.6|9292.6|12
1597921200000|2020-08-20 11:00:00|9301.9|9296.9|9306.7|9301.7|9307.1|9302.1|9301.8|9296.8|43
1597921500000|2020-08-20 11:05:00|9306.9|9301.9|9305.4|9300.4|9307.4|9302.4|9304.7|9299.7|24
1597921800000|2020-08-20 11:10:00|9305.3|9300.3|9302.8|9297.8|9305.4|9300.4|9301.4|9296.4|23
1597922100000|2020-08-20 11:15:00|9302.6|9297.6|9302.7|9297.7|9303|9298|9301.2|9296.2|28
1597922400000|2020-08-20 11:20:00|9302.9|9297.9|9300.7|9295.7|9303.4|9298.4|9300.2|9295.2|39
1597922700000|2020-08-20 11:25:00|9300.8|9295.8|9301.2|9296.2|9301.5|9296.5|9300.4|9295.4|29
1597923000000|2020-08-20 11:30:00|9300.9|9295.9|9302|9297|9305.1|9300.1|9300.7|9295.7|59
1597923300000|2020-08-20 11:35:00|9302.4|9297.4|9297.5|9292.5|9302.4|9297.4|9296.7|9291.7|93
1597923600000|2020-08-20 11:40:00|9297.4|9292.4|9296.3|9291.3|9298.6|9293.6|9294.6|9289.6|26
1597923900000|2020-08-20 11:45:00|9296.2|9291.2|9296.6|9291.6|9296.9|9291.9|9293.7|9288.7|62
1597924200000|2020-08-20 11:50:00|9296.4|9291.4|9299.4|9294.4|9299.5|9294.5|9296.1|9291.1|28
1597924500000|2020-08-20 11:55:00|9299.3|9294.3|9295.2|9290.2|9299.3|9294.3|9294.9|9289.9|75
1597924800000|2020-08-20 12:00:00|9295.4|9290.4|9297.7|9292.7|9298.2|9293.2|9295|9290|68
1597925100000|2020-08-20 12:05:00|9297.9|9292.9|9299|9294|9299|9294|9295.2|9290.2|37
1597925400000|2020-08-20 12:10:00|9298.9|9293.9|9295.5|9290.5|9299.4|9294.4|9294.3|9289.3|52
1597925700000|2020-08-20 12:15:00|9295.7|9290.7|9300.4|9295.4|9301.7|9296.7|9295.2|9290.2|40
1597926000000|2020-08-20 12:20:00|9300.5|9295.5|9298.3|9293.3|9300.8|9295.8|9296.2|9291.2|123
1597926300000|2020-08-20 12:25:00|9298.1|9293.1|9301.6|9296.6|9302.7|9297.7|9296.9|9291.9|62
1597926600000|2020-08-20 12:30:00|9302|9297|9295.9|9290.9|9302.9|9297.9|9292.6|9287.6|123
1597926900000|2020-08-20 12:35:00|9296|9291|9291.2|9286.2|9296.2|9291.2|9290.6|9285.6|106
1597927200000|2020-08-20 12:40:00|9291.4|9286.4|9295.2|9290.2|9295.4|9290.4|9291.4|9286.4|62
1597927500000|2020-08-20 12:45:00|9295.4|9290.4|9298.1|9293.1|9300.7|9295.7|9294.6|9289.6|40
1597927800000|2020-08-20 12:50:00|9298|9293|9304.4|9299.4|9304.7|9299.7|9296.6|9291.6|112
1597928100000|2020-08-20 12:55:00|9304|9299|9310.1|9305.1|9312.3|9307.3|9303.4|9298.4|100
1597928400000|2020-08-20 13:00:00|9309.6|9304.6|9314.5|9309.5|9315.8|9310.8|9308.2|9303.2|154
1597928700000|2020-08-20 13:05:00|9314.6|9309.6|9319|9314|9319.1|9314.1|9314.5|9309.5|100
1597929000000|2020-08-20 13:10:00|9319.1|9314.1|9325|9320|9325.2|9320.2|9318.1|9313.1|175
1597929300000|2020-08-20 13:15:00|9325.1|9320.1|9323.9|9318.9|9328.8|9323.8|9323.3|9318.3|215
1597929600000|2020-08-20 13:20:00|9324.1|9319.1|9318|9313|9324.6|9319.6|9317.8|9312.8|160
1597929900000|2020-08-20 13:25:00|9317.8|9312.8|9322|9317|9322.8|9317.8|9317.3|9312.3|70
1597930200000|2020-08-20 13:30:00|9321.8|9316.8|9319.9|9314.9|9323.8|9318.8|9318.1|9313.1|54
1597930500000|2020-08-20 13:35:00|9320.1|9315.1|9320.3|9315.3|9320.6|9315.6|9315.1|9310.1|147
1597930800000|2020-08-20 13:40:00|9320.6|9315.6|9316.6|9311.6|9323.6|9318.6|9316.3|9311.3|240
1597931100000|2020-08-20 13:45:00|9316.7|9311.7|9312.7|9307.7|9318|9313|9312.6|9307.6|94
1597931400000|2020-08-20 13:50:00|9313.1|9308.1|9311|9306|9313.2|9308.2|9310.5|9305.5|151
1597931700000|2020-08-20 13:55:00|9311.1|9306.1|9311.3|9306.3|9312|9307|9306.5|9301.5|318
1597932000000|2020-08-20 14:00:00|9311|9306|9312.9|9307.9|9315.5|9310.5|9309.9|9304.9|161
1597932300000|2020-08-20 14:05:00|9313|9308|9305.1|9300.1|9313|9308|9304.4|9299.4|90
1597932600000|2020-08-20 14:10:00|9305|9300|9306.3|9301.3|9307.6|9302.6|9303.5|9298.5|135
1597932900000|2020-08-20 14:15:00|9306.4|9301.4|9304|9299|9306.6|9301.6|9302.5|9297.5|235
1597933200000|2020-08-20 14:20:00|9303.5|9298.5|9304.5|9299.5|9305.7|9300.7|9302.3|9297.3|145
1597933500000|2020-08-20 14:25:00|9304.4|9299.4|9305.6|9300.6|9306.3|9301.3|9301|9296|132
1597933800000|2020-08-20 14:30:00|9305.7|9300.7|9301.6|9296.6|9305.7|9300.7|9300|9295|73
1597934100000|2020-08-20 14:35:00|9301.1|9296.1|9303.6|9298.6|9304.4|9299.4|9300.5|9295.5|133
1597934400000|2020-08-20 14:40:00|9303.7|9298.7|9305.2|9300.2|9305.7|9300.7|9301.7|9296.7|146
1597934700000|2020-08-20 14:45:00|9305.3|9300.3|9298.7|9293.7|9305.7|9300.7|9298.3|9293.3|93
1597935000000|2020-08-20 14:50:00|9298.6|9293.6|9296.5|9291.5|9300.8|9295.8|9294.8|9289.8|159
1597935300000|2020-08-20 14:55:00|9296.6|9291.6|9300.2|9295.2|9302.1|9297.1|9294|9289|134
1597935600000|2020-08-20 15:00:00|9300.1|9295.1|9298.1|9293.1|9301.5|9296.5|9298.1|9293.1|251
1597935900000|2020-08-20 15:05:00|9298.2|9293.2|9301.1|9296.1|9302.1|9297.1|9297.5|9292.5|68
1597936200000|2020-08-20 15:10:00|9301.2|9296.2|9297.1|9292.1|9301.3|9296.3|9295.8|9290.8|86
1597936500000|2020-08-20 15:15:00|9297|9292|9295.3|9290.3|9297.7|9292.7|9294.8|9289.8|53
1597936800000|2020-08-20 15:20:00|9295.2|9290.2|9294.8|9289.8|9295.6|9290.6|9293|9288|58
1597937100000|2020-08-20 15:25:00|9294.7|9289.7|9292.3|9287.3|9294.7|9289.7|9291.5|9286.5|110
1597937400000|2020-08-20 15:30:00|9292.4|9287.4|9290.8|9285.8|9292.6|9287.6|9290.5|9285.5|78
1597937700000|2020-08-20 15:35:00|9290.5|9285.5|9285.1|9280.1|9290.8|9285.8|9284.6|9279.6|168
1597938000000|2020-08-20 15:40:00|9285|9280|9287.6|9282.6|9288.1|9283.1|9283.1|9278.1|160
1597938300000|2020-08-20 15:45:00|9287.7|9282.7|9285.6|9280.6|9287.9|9282.9|9284.8|9279.8|49
1597938600000|2020-08-20 15:50:00|9285.5|9280.5|9284.8|9279.8|9287.1|9282.1|9284.2|9279.2|29
1597938900000|2020-08-20 15:55:00|9284.6|9279.6|9282.8|9277.8|9284.6|9279.6|9282.1|9277.1|51
1597939200000|2020-08-20 16:00:00|9282.6|9277.6|9280.8|9275.8|9282.9|9277.9|9279|9274|346
1597939500000|2020-08-20 16:05:00|9280.6|9275.6|9280.3|9275.3|9281.1|9276.1|9278.6|9273.6|40
1597939800000|2020-08-20 16:10:00|9280.1|9275.1|9281.9|9276.9|9283.4|9278.4|9278.5|9273.5|83
1597940100000|2020-08-20 16:15:00|9282|9277|9283.4|9278.4|9283.5|9278.5|9280.7|9275.7|45
1597940400000|2020-08-20 16:20:00|9283.3|9278.3|9284.6|9279.6|9284.6|9279.6|9282.2|9277.2|26
1597940700000|2020-08-20 16:25:00|9284.8|9279.8|9283.5|9278.5|9284.8|9279.8|9282.8|9277.8|32
1597941000000|2020-08-20 16:30:00|9283.6|9278.6|9284.1|9279.1|9285|9280|9283.6|9278.6|21
1597941300000|2020-08-20 16:35:00|9284.5|9279.5|9285.8|9280.8|9285.8|9280.8|9284|9279|115
1597941600000|2020-08-20 16:40:00|9285.7|9280.7|9286.1|9281.1|9286.4|9281.4|9284.8|9279.8|41
1597941900000|2020-08-20 16:45:00|9286.2|9281.2|9286|9281|9286.2|9281.2|9284.3|9279.3|111
1597942200000|2020-08-20 16:50:00|9285.8|9280.8|9282.5|9277.5|9286.2|9281.2|9282.3|9277.3|20
1597942500000|2020-08-20 16:55:00|9282.3|9277.3|9286.1|9281.1|9286.2|9281.2|9282.3|9277.3|41
1597942800000|2020-08-20 17:00:00|9286|9281|9284.1|9279.1|9286.1|9281.1|9282.8|9277.8|20
1597943100000|2020-08-20 17:05:00|9284|9279|9286|9281|9286.1|9281.1|9283.8|9278.8|170
1597943400000|2020-08-20 17:10:00|9286.1|9281.1|9286.8|9281.8|9287.8|9282.8|9284.8|9279.8|64
1597943700000|2020-08-20 17:15:00|9287|9282|9287.5|9282.5|9287.5|9282.5|9285.3|9280.3|50
1597944000000|2020-08-20 17:20:00|9287.4|9282.4|9287|9282|9287.5|9282.5|9285.7|9280.7|46
1597944300000|2020-08-20 17:25:00|9286.9|9281.9|9288.3|9283.3|9288.5|9283.5|9286.1|9281.1|17
1597944600000|2020-08-20 17:30:00|9288.1|9283.1|9287.6|9282.6|9288.7|9283.7|9286.9|9281.9|79
1597944900000|2020-08-20 17:35:00|9287.5|9282.5|9285.3|9280.3|9287.6|9282.6|9285.3|9280.3|95
1597945200000|2020-08-20 17:40:00|9285.4|9280.4|9285.8|9280.8|9286.3|9281.3|9284.3|9279.3|24
1597945500000|2020-08-20 17:45:00|9285.9|9280.9|9284.1|9279.1|9286.1|9281.1|9283.6|9278.6|293
1597945800000|2020-08-20 17:50:00|9283.6|9278.6|9284.6|9279.6|9285.3|9280.3|9282.8|9277.8|146
1597946100000|2020-08-20 17:55:00|9284.7|9279.7|9287.5|9282.5|9287.9|9282.9|9284.7|9279.7|35
1597946400000|2020-08-20 18:00:00|9287.2|9282.2|9286.6|9281.6|9288.1|9283.1|9286|9281|31
1597946700000|2020-08-20 18:05:00|9286.7|9281.7|9287.2|9282.2|9287.3|9282.3|9286.2|9281.2|11
1597947000000|2020-08-20 18:10:00|9287.3|9282.3|9285.8|9280.8|9287.3|9282.3|9285.5|9280.5|14
1597947300000|2020-08-20 18:15:00|9286.2|9281.2|9284.6|9279.6|9286.3|9281.3|9284.3|9279.3|39
1597947600000|2020-08-20 18:20:00|9284.5|9279.5|9280.8|9275.8|9284.5|9279.5|9280.1|9275.1|71
1597947900000|2020-08-20 18:25:00|9281.1|9276.1|9279.9|9274.9|9281.5|9276.5|9279.5|9274.5|143
1597948200000|2020-08-20 18:30:00|9280.2|9275.2|9282.5|9277.5|9283.1|9278.1|9280.1|9275.1|149
1597948500000|2020-08-20 18:35:00|9282.6|9277.6|9281|9276|9282.6|9277.6|9280.8|9275.8|39
1597948800000|2020-08-20 18:40:00|9281.1|9276.1|9283.5|9278.5|9284.3|9279.3|9281.1|9276.1|51
1597949100000|2020-08-20 18:45:00|9283.6|9278.6|9281.1|9276.1|9283.6|9278.6|9280|9275|52
1597949400000|2020-08-20 18:50:00|9281.3|9276.3|9282.1|9277.1|9283.3|9278.3|9281.2|9276.2|72
1597949700000|2020-08-20 18:55:00|9282|9277|9283|9278|9283|9278|9281.5|9276.5|176
1597950000000|2020-08-20 19:00:00|9283.1|9278.1|9280.6|9275.6|9284.4|9279.4|9280.1|9275.1|54
1597950300000|2020-08-20 19:05:00|9280.5|9275.5|9277.8|9272.8|9280.6|9275.6|9277.1|9272.1|126
1597950600000|2020-08-20 19:10:00|9277.5|9272.5|9279.3|9274.3|9280.6|9275.6|9277.5|9272.5|26
1597950900000|2020-08-20 19:15:00|9279|9274|9282.2|9277.2|9282.4|9277.4|9278.8|9273.8|28
1597951200000|2020-08-20 19:20:00|9282.4|9277.4|9281.2|9276.2|9282.7|9277.7|9281|9276|21
1597951500000|2020-08-20 19:25:00|9281.1|9276.1|9282|9277|9283.6|9278.6|9281.1|9276.1|30
1597951800000|2020-08-20 19:30:00|9281.9|9276.9|9283.9|9278.9|9284.6|9279.6|9281.9|9276.9|64
1597952100000|2020-08-20 19:35:00|9283.8|9278.8|9281.5|9276.5|9284.1|9279.1|9281.5|9276.5|53
1597952400000|2020-08-20 19:40:00|9280.6|9275.6|9279.5|9274.5|9281.9|9276.9|9278.8|9273.8|171
1597952700000|2020-08-20 19:45:00|9279.3|9274.3|9279.7|9274.7|9280.1|9275.1|9278.6|9273.6|77
1597953000000|2020-08-20 19:50:00|9279.9|9274.9|9281|9276|9281.1|9276.1|9279.5|9274.5|122
1597953300000|2020-08-20 19:55:00|9280.6|9275.6|9277.1|9272.1|9280.8|9275.8|9277|9272|127
1597953600000|2020-08-20 20:00:00|9277.2|9272.2|9277.6|9272.6|9277.7|9272.7|9276.1|9271.1|67
1597953900000|2020-08-20 20:05:00|9277.5|9272.5|9277.5|9272.5|9277.7|9272.7|9276.8|9271.8|17
1597954200000|2020-08-20 20:10:00|9277.6|9272.6|9277.5|9272.5|9278.1|9273.1|9277.5|9272.5|8
1597954500000|2020-08-20 20:15:00|9277.6|9272.6|9278.2|9273.2|9278.2|9273.2|9277.6|9272.6|23
1597954800000|2020-08-20 20:20:00|9278.4|9273.4|9278.6|9273.6|9278.6|9273.6|9278.2|9273.2|3
1597955100000|2020-08-20 20:25:00|9278.7|9273.7|9277.9|9272.9|9278.7|9273.7|9277.4|9272.4|5
1597955400000|2020-08-20 20:30:00|9278|9273|9277.9|9272.9|9278.5|9273.5|9277.2|9272.2|9
1597955700000|2020-08-20 20:35:00|9278|9273|9278.1|9273.1|9278.4|9273.4|9278|9273|8
1597956000000|2020-08-20 20:40:00|9278.2|9273.2|9277.9|9272.9|9278.4|9273.4|9277.9|9272.9|4
1597956300000|2020-08-20 20:45:00|9277.8|9272.8|9278.1|9273.1|9278.5|9273.5|9277.2|9272.2|9
1597956600000|2020-08-20 20:50:00|9278.2|9273.2|9278.5|9273.5|9278.5|9273.5|9278.1|9273.1|9
1597956900000|2020-08-20 20:55:00|9278.7|9273.7|9280.3|9275.3|9280.6|9275.6|9278.7|9273.7|20
1597968000000|2020-08-21 00:00:00|9272.4|9267.4|9270|9265|9272.5|9267.5|9267.2|9262.2|123
1597968300000|2020-08-21 00:05:00|9269.9|9264.9|9272.3|9267.3|9274|9269|9268.7|9263.7|146
1597968600000|2020-08-21 00:10:00|9272|9267|9270.2|9265.2|9272|9267|9269.7|9264.7|43
1597968900000|2020-08-21 00:15:00|9270.4|9265.4|9269.4|9264.4|9270.8|9265.8|9268.5|9263.5|36
1597969200000|2020-08-21 00:20:00|9269.5|9264.5|9272.2|9267.2|9272.3|9267.3|9268.8|9263.8|38
1597969500000|2020-08-21 00:25:00|9272.1|9267.1|9270.8|9265.8|9272.1|9267.1|9270.5|9265.5|27
1597969800000|2020-08-21 00:30:00|9271|9266|9269.7|9264.7|9271.5|9266.5|9269.2|9264.2|46
1597970100000|2020-08-21 00:35:00|9269.9|9264.9|9271.1|9266.1|9271.1|9266.1|9269.5|9264.5|17
1597970400000|2020-08-21 00:40:00|9271.2|9266.2|9272.3|9267.3|9272.4|9267.4|9270.5|9265.5|9
1597970700000|2020-08-21 00:45:00|9272.2|9267.2|9270.7|9265.7|9272.2|9267.2|9270.3|9265.3|10
1597971000000|2020-08-21 00:50:00|9270.8|9265.8|9269.2|9264.2|9270.8|9265.8|9268.8|9263.8|40
1597971300000|2020-08-21 00:55:00|9269.1|9264.1|9269|9264|9269.2|9264.2|9268|9263|21
1597971600000|2020-08-21 01:00:00|9268.9|9263.9|9270.7|9265.7|9270.9|9265.9|9268.6|9263.6|24
1597971900000|2020-08-21 01:05:00|9270.9|9265.9|9272.5|9267.5|9272.6|9267.6|9270.6|9265.6|24
1597972200000|2020-08-21 01:10:00|9272.6|9267.6|9272.3|9267.3|9273.3|9268.3|9272|9267|16
1597972500000|2020-08-21 01:15:00|9272.2|9267.2|9271|9266|9272.4|9267.4|9269.5|9264.5|54
1597972800000|2020-08-21 01:20:00|9270.5|9265.5|9273.3|9268.3|9273.6|9268.6|9270.5|9265.5|13
1597973100000|2020-08-21 01:25:00|9273.1|9268.1|9275.5|9270.5|9275.6|9270.6|9272.5|9267.5|37
1597973400000|2020-08-21 01:30:00|9275.6|9270.6|9274.8|9269.8|9275.6|9270.6|9273.7|9268.7|47
1597973700000|2020-08-21 01:35:00|9274.9|9269.9|9271.5|9266.5|9275.5|9270.5|9271.4|9266.4|11
1597974000000|2020-08-21 01:40:00|9271.3|9266.3|9271.8|9266.8|9271.9|9266.9|9269.8|9264.8|51
1597974300000|2020-08-21 01:45:00|9271.9|9266.9|9273.3|9268.3|9273.3|9268.3|9270.3|9265.3|29
1597974600000|2020-08-21 01:50:00|9273.5|9268.5|9272.9|9267.9|9274|9269|9272.4|9267.4|13
1597974900000|2020-08-21 01:55:00|9272.8|9267.8|9273.8|9268.8|9274.1|9269.1|9272.3|9267.3|9
1597975200000|2020-08-21 02:00:00|9273.7|9268.7|9273.7|9268.7|9274.8|9269.8|9272.8|9267.8|9
1597975500000|2020-08-21 02:05:00|9273.5|9268.5|9274|9269|9274.4|9269.4|9273.3|9268.3|11
1597975800000|2020-08-21 02:10:00|9273.8|9268.8|9274.7|9269.7|9274.8|9269.8|9273.7|9268.7|7
1597976100000|2020-08-21 02:15:00|9274.8|9269.8|9274.5|9269.5|9275.4|9270.4|9274.3|9269.3|17
1597976400000|2020-08-21 02:20:00|9274.4|9269.4|9275.4|9270.4|9275.5|9270.5|9274.3|9269.3|18
1597976700000|2020-08-21 02:25:00|9275.5|9270.5|9274.5|9269.5|9275.9|9270.9|9274.4|9269.4|5
1597977000000|2020-08-21 02:30:00|9274.4|9269.4|9273.8|9268.8|9275|9270|9273.4|9268.4|12
1597977300000|2020-08-21 02:35:00|9273.9|9268.9|9275|9270|9275.5|9270.5|9273.8|9268.8|7
1597977600000|2020-08-21 02:40:00|9274.9|9269.9|9272.7|9267.7|9274.9|9269.9|9272.4|9267.4|14
1597977900000|2020-08-21 02:45:00|9272.8|9267.8|9272.5|9267.5|9273|9268|9272.3|9267.3|21
1597978200000|2020-08-21 02:50:00|9272.7|9267.7|9271.7|9266.7|9272.8|9267.8|9271.3|9266.3|12
1597978500000|2020-08-21 02:55:00|9271.6|9266.6|9270.3|9265.3|9271.6|9266.6|9269.9|9264.9|8
1597978800000|2020-08-21 03:00:00|9270.5|9265.5|9270|9265|9270.5|9265.5|9270|9265|3
1597979100000|2020-08-21 03:05:00|9269.9|9264.9|9269.7|9264.7|9270|9265|9269.5|9264.5|13
1597979400000|2020-08-21 03:10:00|9269.5|9264.5|9269.2|9264.2|9269.5|9264.5|9268.4|9263.4|17
1597979700000|2020-08-21 03:15:00|9269|9264|9268.8|9263.8|9269.4|9264.4|9268.8|9263.8|6
1597980000000|2020-08-21 03:20:00|9268.7|9263.7|9268|9263|9269|9264|9267.9|9262.9|5
1597980300000|2020-08-21 03:25:00|9267.9|9262.9|9269|9264|9269|9264|9267.9|9262.9|5
1597980600000|2020-08-21 03:30:00|9268.7|9263.7|9269.6|9264.6|9270|9265|9268.7|9263.7|11
1597980900000|2020-08-21 03:35:00|9269.8|9264.8|9270.5|9265.5|9270.8|9265.8|9269.8|9264.8|3
1597981200000|2020-08-21 03:40:00|9270.6|9265.6|9270|9265|9270.9|9265.9|9269.5|9264.5|8
1597981500000|2020-08-21 03:45:00|9269.8|9264.8|9269.1|9264.1|9270.1|9265.1|9269|9264|13
1597981800000|2020-08-21 03:50:00|9269.2|9264.2|9270.1|9265.1|9270.1|9265.1|9269.2|9264.2|14
1597982100000|2020-08-21 03:55:00|9270.2|9265.2|9269.1|9264.1|9270.6|9265.6|9269|9264|18
1597982400000|2020-08-21 04:00:00|9269.3|9264.3|9268|9263|9269.6|9264.6|9268|9263|17
1597982700000|2020-08-21 04:05:00|9268.1|9263.1|9268.5|9263.5|9268.7|9263.7|9268|9263|10
1597983000000|2020-08-21 04:10:00|9268.6|9263.6|9268.6|9263.6|9269.1|9264.1|9268.5|9263.5|20
1597983300000|2020-08-21 04:15:00|9268.5|9263.5|9268.6|9263.6|9268.9|9263.9|9266.6|9261.6|42
1597983600000|2020-08-21 04:20:00|9268.9|9263.9|9270.1|9265.1|9270.1|9265.1|9268.9|9263.9|8
1597983900000|2020-08-21 04:25:00|9270|9265|9268.6|9263.6|9270.1|9265.1|9268.5|9263.5|3
1597984200000|2020-08-21 04:30:00|9268.7|9263.7|9268.6|9263.6|9268.9|9263.9|9268.5|9263.5|8
1597984500000|2020-08-21 04:35:00|9268.7|9263.7|9269.5|9264.5|9269.6|9264.6|9268.1|9263.1|0
1597984800000|2020-08-21 04:40:00|9269.6|9264.6|9269|9264|9269.7|9264.7|9269|9264|6
1597985100000|2020-08-21 04:45:00|9268.5|9263.5|9267.6|9262.6|9268.6|9263.6|9267.5|9262.5|14
1597985400000|2020-08-21 04:50:00|9267.5|9262.5|9266.7|9261.7|9267.6|9262.6|9266.5|9261.5|18
1597985700000|2020-08-21 04:55:00|9266.6|9261.6|9266.1|9261.1|9266.7|9261.7|9265.7|9260.7|3
1597986000000|2020-08-21 05:00:00|9266.2|9261.2|9266.2|9261.2|9266.6|9261.6|9266|9261|9
1597986300000|2020-08-21 05:05:00|9266|9261|9265.4|9260.4|9266|9261|9265.3|9260.3|2
1597986600000|2020-08-21 05:10:00|9265.3|9260.3|9264.6|9259.6|9265.3|9260.3|9264.6|9259.6|38
1597986900000|2020-08-21 05:15:00|9264.7|9259.7|9262.1|9257.1|9265.1|9260.1|9261.5|9256.5|29
1597987200000|2020-08-21 05:20:00|9262.2|9257.2|9264.5|9259.5|9265.2|9260.2|9262.1|9257.1|42
1597987500000|2020-08-21 05:25:00|9264.6|9259.6|9265.5|9260.5|9266.2|9261.2|9264.6|9259.6|27
1597987800000|2020-08-21 05:30:00|9265.6|9260.6|9266.7|9261.7|9267.1|9262.1|9265.6|9260.6|15
1597988100000|2020-08-21 05:35:00|9266.6|9261.6|9265.5|9260.5|9266.6|9261.6|9265.1|9260.1|2
1597988400000|2020-08-21 05:40:00|9265.4|9260.4|9265.7|9260.7|9266.1|9261.1|9265.1|9260.1|41
1597988700000|2020-08-21 05:45:00|9265.6|9260.6|9264.1|9259.1|9265.7|9260.7|9263.3|9258.3|16
1597989000000|2020-08-21 05:50:00|9264|9259|9263.9|9258.9|9265.4|9260.4|9263.6|9258.6|36
1597989300000|2020-08-21 05:55:00|9263.6|9258.6|9263.7|9258.7|9264.2|9259.2|9263.1|9258.1|56
1597989600000|2020-08-21 06:00:00|9263.6|9258.6|9267|9262|9268.4|9263.4|9262|9257|76
1597989900000|2020-08-21 06:05:00|9266.8|9261.8|9264.2|9259.2|9266.8|9261.8|9262.6|9257.6|29
1597990200000|2020-08-21 06:10:00|9264.4|9259.4|9264.1|9259.1|9264.7|9259.7|9262.6|9257.6|40
1597990500000|2020-08-21 06:15:00|9264.2|9259.2|9263.9|9258.9|9266.6|9261.6|9263.7|9258.7|42
1597990800000|2020-08-21 06:20:00|9263.7|9258.7|9267.3|9262.3|9267.5|9262.5|9263.2|9258.2|19
1597991100000|2020-08-21 06:25:00|9266.8|9261.8|9267|9262|9268|9263|9265.6|9260.6|32
1597991400000|2020-08-21 06:30:00|9267.1|9262.1|9269.3|9264.3|9269.5|9264.5|9266.4|9261.4|44
1597991700000|2020-08-21 06:35:00|9269.5|9264.5|9271|9266|9271.5|9266.5|9269.4|9264.4|64
1597992000000|2020-08-21 06:40:00|9271.4|9266.4|9271|9266|9272.5|9267.5|9270.3|9265.3|40
1597992300000|2020-08-21 06:45:00|9271.1|9266.1|9270.1|9265.1|9272|9267|9270|9265|9
1597992600000|2020-08-21 06:50:00|9269.9|9264.9|9271|9266|9271.2|9266.2|9269.8|9264.8|15
1597992900000|2020-08-21 06:55:00|9270.9|9265.9|9268.8|9263.8|9270.9|9265.9|9268.3|9263.3|26
1597993200000|2020-08-21 07:00:00|9269|9264|9268.4|9263.4|9271.9|9266.9|9268.3|9263.3|56
1597993500000|2020-08-21 07:05:00|9268.3|9263.3|9269|9264|9269.1|9264.1|9266.9|9261.9|22
1597993800000|2020-08-21 07:10:00|9269.7|9264.7|9272.7|9267.7|9275|9270|9269.6|9264.6|52
1597994100000|2020-08-21 07:15:00|9272.5|9267.5|9285.3|9280.3|9286|9281|9272.3|9267.3|835
1597994400000|2020-08-21 07:20:00|9285.5|9280.5|9285|9280|9287.3|9282.3|9284.5|9279.5|257
1597994700000|2020-08-21 07:25:00|9285.4|9280.4|9286.5|9281.5|9286.7|9281.7|9284.2|9279.2|207
1597995000000|2020-08-21 07:30:00|9286.3|9281.3|9289.8|9284.8|9290.7|9285.7|9281.5|9276.5|444
1597995300000|2020-08-21 07:35:00|9289.6|9284.6|9285.2|9280.2|9290.2|9285.2|9283.5|9278.5|92
1597995600000|2020-08-21 07:40:00|9285|9280|9286|9281|9286.9|9281.9|9283.5|9278.5|318
1597995900000|2020-08-21 07:45:00|9286.1|9281.1|9284|9279|9287.3|9282.3|9283.5|9278.5|61
1597996200000|2020-08-21 07:50:00|9284.1|9279.1|9283.7|9278.7|9284.8|9279.8|9282.4|9277.4|198
1597996500000|2020-08-21 07:55:00|9283.4|9278.4|9286.6|9281.6|9287.3|9282.3|9283.4|9278.4|53
1597996800000|2020-08-21 08:00:00|9287|9282|9289.1|9284.1|9289.4|9284.4|9286.5|9281.5|92
1597997100000|2020-08-21 08:05:00|9289.3|9284.3|9296.1|9291.1|9297|9292|9288|9283|266
1597997400000|2020-08-21 08:10:00|9296|9291|9297|9292|9297.9|9292.9|9293.7|9288.7|61
1597997700000|2020-08-21 08:15:00|9297.1|9292.1|9293.1|9288.1|9297.6|9292.6|9293|9288|45
1597998000000|2020-08-21 08:20:00|9293.3|9288.3|9303.1|9298.1|9303.2|9298.2|9293.3|9288.3|62
1597998300000|2020-08-21 08:25:00|9303|9298|9302.2|9297.2|9303.8|9298.8|9301.3|9296.3|54
1597998600000|2020-08-21 08:30:00|9302.5|9297.5|9301.8|9296.8|9303.5|9298.5|9299|9294|78
1597998900000|2020-08-21 08:35:00|9301.9|9296.9|9304.1|9299.1|9306.3|9301.3|9301.9|9296.9|68
1597999200000|2020-08-21 08:40:00|9304.2|9299.2|9305.2|9300.2|9307.8|9302.8|9303.1|9298.1|31
1597999500000|2020-08-21 08:45:00|9305.3|9300.3|9307.3|9302.3|9307.3|9302.3|9302.8|9297.8|38
1597999800000|2020-08-21 08:50:00|9307.2|9302.2|9305.3|9300.3|9312.2|9307.2|9304.6|9299.6|100
1598000100000|2020-08-21 08:55:00|9305.1|9300.1|9303.8|9298.8|9307|9302|9303.3|9298.3|56
1598000400000|2020-08-21 09:00:00|9303.5|9298.5|9304.3|9299.3|9305.5|9300.5|9302.2|9297.2|35
1598000700000|2020-08-21 09:05:00|9304.8|9299.8|9302.6|9297.6|9304.8|9299.8|9302.3|9297.3|26
1598001000000|2020-08-21 09:10:00|9302.5|9297.5|9305.5|9300.5|9305.6|9300.6|9302.4|9297.4|18
1598001300000|2020-08-21 09:15:00|9305.4|9300.4|9306.8|9301.8|9310.4|9305.4|9304.3|9299.3|50
1598001600000|2020-08-21 09:20:00|9306.9|9301.9|9305.2|9300.2|9307|9302|9304.3|9299.3|11
1598001900000|2020-08-21 09:25:00|9305.1|9300.1|9303.8|9298.8|9305.3|9300.3|9303.1|9298.1|24
1598002200000|2020-08-21 09:30:00|9303.7|9298.7|9306.5|9301.5|9306.5|9301.5|9302.8|9297.8|28
1598002500000|2020-08-21 09:35:00|9306.9|9301.9|9308.4|9303.4|9308.4|9303.4|9305.2|9300.2|14
1598002800000|2020-08-21 09:40:00|9308.5|9303.5|9309.8|9304.8|9311.2|9306.2|9307.3|9302.3|32
1598003100000|2020-08-21 09:45:00|9309.9|9304.9|9307|9302|9310|9305|9306.3|9301.3|21
1598003400000|2020-08-21 09:50:00|9306.9|9301.9|9307.3|9302.3|9307.6|9302.6|9305.4|9300.4|23
1598003700000|2020-08-21 09:55:00|9307|9302|9307|9302|9308.5|9303.5|9305.8|9300.8|9
1598004000000|2020-08-21 10:00:00|9307.1|9302.1|9307.2|9302.2|9308.6|9303.6|9306.9|9301.9|20
1598004300000|2020-08-21 10:05:00|9307.5|9302.5|9308.3|9303.3|9311|9306|9307.3|9302.3|41
1598004600000|2020-08-21 10:10:00|9308.4|9303.4|9306.5|9301.5|9310.4|9305.4|9305.3|9300.3|16
1598004900000|2020-08-21 10:15:00|9306.6|9301.6|9313.5|9308.5|9313.7|9308.7|9306.4|9301.4|87
1598005200000|2020-08-21 10:20:00|9313.4|9308.4|9314|9309|9314.7|9309.7|9312|9307|32
1598005500000|2020-08-21 10:25:00|9314.1|9309.1|9323.7|9318.7|9325.4|9320.4|9313.5|9308.5|298
1598005800000|2020-08-21 10:30:00|9323.6|9318.6|9327.6|9322.6|9329|9324|9322.7|9317.7|375
1598006100000|2020-08-21 10:35:00|9327.8|9322.8|9327.4|9322.4|9328.3|9323.3|9326.4|9321.4|78
1598006400000|2020-08-21 10:40:00|9327.5|9322.5|9325.1|9320.1|9329|9324|9325.1|9320.1|154
1598006700000|2020-08-21 10:45:00|9325.2|9320.2|9321|9316|9326|9321|9321|9316|107
1598007000000|2020-08-21 10:50:00|9320.9|9315.9|9319.6|9314.6|9323.4|9318.4|9319.6|9314.6|42
1598007300000|2020-08-21 10:55:00|9319.5|9314.5|9315.6|9310.6|9320|9315|9314.7|9309.7|76
1598007600000|2020-08-21 11:00:00|9315.5|9310.5|9319.9|9314.9|9322.9|9317.9|9315.5|9310.5|59
1598007900000|2020-08-21 11:05:00|9319.7|9314.7|9321.9|9316.9|9321.9|9316.9|9318|9313|45
1598008200000|2020-08-21 11:10:00|9322|9317|9324|9319|9324.9|9319.9|9322|9317|47
1598008500000|2020-08-21 11:15:00|9322.9|9317.9|9321.9|9316.9|9324|9319|9321.4|9316.4|38
1598008800000|2020-08-21 11:20:00|9321.8|9316.8|9321.3|9316.3|9322.9|9317.9|9320.9|9315.9|26
1598009100000|2020-08-21 11:25:00|9321.2|9316.2|9325.6|9320.6|9325.9|9320.9|9320|9315|36
1598009400000|2020-08-21 11:30:00|9325.5|9320.5|9328.2|9323.2|9328.2|9323.2|9325|9320|52
1598009700000|2020-08-21 11:35:00|9328|9323|9331|9326|9332|9327|9325.5|9320.5|66
1598010000000|2020-08-21 11:40:00|9330.5|9325.5|9329.2|9324.2|9332.2|9327.2|9329|9324|36
1598010300000|2020-08-21 11:45:00|9329.4|9324.4|9332.2|9327.2|9332.9|9327.9|9329.4|9324.4|136
1598010600000|2020-08-21 11:50:00|9332.1|9327.1|9332.5|9327.5|9335.9|9330.9|9331.2|9326.2|210
1598010900000|2020-08-21 11:55:00|9332.6|9327.6|9336.5|9331.5|9338.2|9333.2|9331.5|9326.5|175
1598011200000|2020-08-21 12:00:00|9336.6|9331.6|9342.4|9337.4|9342.5|9337.5|9336|9331|1053
1598011500000|2020-08-21 12:05:00|9342.2|9337.2|9345.8|9340.8|9346.4|9341.4|9342.2|9337.2|1452
1598011800000|2020-08-21 12:10:00|9345.5|9340.5|9341.4|9336.4|9346.3|9341.3|9341.1|9336.1|158
1598012100000|2020-08-21 12:15:00|9341.3|9336.3|9341.3|9336.3|9342.9|9337.9|9341|9336|131
1598012400000|2020-08-21 12:20:00|9341.1|9336.1|9340.9|9335.9|9341.7|9336.7|9338.6|9333.6|530
1598012700000|2020-08-21 12:25:00|9341|9336|9340.6|9335.6|9342|9337|9338.5|9333.5|108
1598013000000|2020-08-21 12:30:00|9340.7|9335.7|9339.4|9334.4|9342.3|9337.3|9337.5|9332.5|103
1598013300000|2020-08-21 12:35:00|9339.3|9334.3|9339.9|9334.9|9340.3|9335.3|9336.9|9331.9|169
1598013600000|2020-08-21 12:40:00|9339.6|9334.6|9338|9333|9341.9|9336.9|9338|9333|50
1598013900000|2020-08-21 12:45:00|9338.4|9333.4|9337.1|9332.1|9339.3|9334.3|9336.5|9331.5|39
1598014200000|2020-08-21 12:50:00|9337|9332|9328.8|9323.8|9337.8|9332.8|9328.4|9323.4|203
1598014500000|2020-08-21 12:55:00|9329|9324|9331|9326|9332|9327|9329|9324|66
1598014800000|2020-08-21 13:00:00|9331.2|9326.2|9332.7|9327.7|9333.5|9328.5|9330|9325|297
1598015100000|2020-08-21 13:05:00|9332.6|9327.6|9337.9|9332.9|9340|9335|9331.8|9326.8|390
1598015400000|2020-08-21 13:10:00|9338|9333|9332.5|9327.5|9339|9334|9330.5|9325.5|113
1598015700000|2020-08-21 13:15:00|9332.2|9327.2|9330.7|9325.7|9335.2|9330.2|9329.6|9324.6|78
1598016000000|2020-08-21 13:20:00|9330.4|9325.4|9329.5|9324.5|9331.9|9326.9|9328.7|9323.7|64
1598016300000|2020-08-21 13:25:00|9329.4|9324.4|9334.2|9329.2|9334.2|9329.2|9329.3|9324.3|65
1598016600000|2020-08-21 13:30:00|9334|9329|9333.1|9328.1|9334.6|9329.6|9330.5|9325.5|83
1598016900000|2020-08-21 13:35:00|9333.2|9328.2|9339.9|9334.9|9339.9|9334.9|9332.8|9327.8|118
1598017200000|2020-08-21 13:40:00|9340|9335|9334.8|9329.8|9340|9335|9332.3|9327.3|121
1598017500000|2020-08-21 13:45:00|9335.5|9330.5|9344.9|9339.9|9349|9344|9335.5|9330.5|746
1598017800000|2020-08-21 13:50:00|9345|9340|9347.7|9342.7|9353.2|9348.2|9345|9340|238
1598018100000|2020-08-21 13:55:00|9347.5|9342.5|9347.7|9342.7|9352.2|9347.2|9346.6|9341.6|160
1598018400000|2020-08-21 14:00:00|9347.9|9342.9|9350.4|9345.4|9352|9347|9347.7|9342.7|149
1598018700000|2020-08-21 14:05:00|9350.2|9345.2|9350.4|9345.4|9351.6|9346.6|9346.5|9341.5|87
1598019000000|2020-08-21 14:10:00|9350.2|9345.2|9346.1|9341.1|9350.5|9345.5|9345.5|9340.5|110
1598019300000|2020-08-21 14:15:00|9346.3|9341.3|9340.8|9335.8|9347.2|9342.2|9340.5|9335.5|125
1598019600000|2020-08-21 14:20:00|9340.9|9335.9|9335.8|9330.8|9341.6|9336.6|9335.5|9330.5|112
1598019900000|2020-08-21 14:25:00|9335.9|9330.9|9337.3|9332.3|9339|9334|9335|9330|59
1598020200000|2020-08-21 14:30:00|9337.1|9332.1|9341.3|9336.3|9341.9|9336.9|9336.4|9331.4|55
1598020500000|2020-08-21 14:35:00|9341.4|9336.4|9336.4|9331.4|9341.4|9336.4|9333.8|9328.8|79
1598020800000|2020-08-21 14:40:00|9336.6|9331.6|9337.1|9332.1|9338.8|9333.8|9336.4|9331.4|24
1598021100000|2020-08-21 14:45:00|9337.3|9332.3|9334.8|9329.8|9339.6|9334.6|9330.9|9325.9|161
1598021400000|2020-08-21 14:50:00|9334.6|9329.6|9335|9330|9336.3|9331.3|9332.5|9327.5|71
1598021700000|2020-08-21 14:55:00|9334.9|9329.9|9336.7|9331.7|9337.5|9332.5|9333|9328|103
1598022000000|2020-08-21 15:00:00|9336.5|9331.5|9341.5|9336.5|9342.8|9337.8|9335.4|9330.4|117
1598022300000|2020-08-21 15:05:00|9341.4|9336.4|9339.9|9334.9|9344|9339|9339.2|9334.2|57
1598022600000|2020-08-21 15:10:00|9340|9335|9336|9331|9340.6|9335.6|9336|9331|72
1598022900000|2020-08-21 15:15:00|9336.1|9331.1|9337.1|9332.1|9337.3|9332.3|9334.1|9329.1|64
1598023200000|2020-08-21 15:20:00|9337.3|9332.3|9335.7|9330.7|9337.6|9332.6|9334.9|9329.9|16
1598023500000|2020-08-21 15:25:00|9335.6|9330.6|9331.8|9326.8|9335.6|9330.6|9331.3|9326.3|50
1598023800000|2020-08-21 15:30:00|9331.9|9326.9|9334.1|9329.1|9334.2|9329.2|9331.5|9326.5|55
1598024100000|2020-08-21 15:35:00|9334|9329|9334|9329|9336.1|9331.1|9333.6|9328.6|46
1598024400000|2020-08-21 15:40:00|9333.8|9328.8|9334.1|9329.1|9334.6|9329.6|9332.7|9327.7|51
1598024700000|2020-08-21 15:45:00|9333.8|9328.8|9337.2|9332.2|9337.6|9332.6|9333.8|9328.8|43
1598025000000|2020-08-21 15:50:00|9336.7|9331.7|9337.6|9332.6|9338.1|9333.1|9335|9330|59
1598025300000|2020-08-21 15:55:00|9338.1|9333.1|9336.7|9331.7|9338.1|9333.1|9336|9331|33
1598025600000|2020-08-21 16:00:00|9336.8|9331.8|9341.4|9336.4|9341.4|9336.4|9336.8|9331.8|46
1598025900000|2020-08-21 16:05:00|9341.3|9336.3|9340.4|9335.4|9341.4|9336.4|9339.7|9334.7|60
1598026200000|2020-08-21 16:10:00|9340.6|9335.6|9339.9|9334.9|9341.4|9336.4|9339.7|9334.7|32
1598026500000|2020-08-21 16:15:00|9340.1|9335.1|9341.1|9336.1|9341.3|9336.3|9340|9335|81
1598026800000|2020-08-21 16:20:00|9341|9336|9340.1|9335.1|9341|9336|9339.6|9334.6|94
1598027100000|2020-08-21 16:25:00|9339.9|9334.9|9339.7|9334.7|9341.6|9336.6|9339.4|9334.4|24
1598027400000|2020-08-21 16:30:00|9340|9335|9340.7|9335.7|9341.1|9336.1|9339.7|9334.7|75
1598027700000|2020-08-21 16:35:00|9340.8|9335.8|9344.9|9339.9|9345.2|9340.2|9340.4|9335.4|43
1598028000000|2020-08-21 16:40:00|9344.6|9339.6|9343.4|9338.4|9345.4|9340.4|9342.9|9337.9|47
1598028300000|2020-08-21 16:45:00|9343.5|9338.5|9338.9|9333.9|9343.9|9338.9|9338.9|9333.9|32
1598028600000|2020-08-21 16:50:00|9339|9334|9339.1|9334.1|9340.9|9335.9|9338.4|9333.4|36
1598028900000|2020-08-21 16:55:00|9339.2|9334.2|9339.9|9334.9|9341.9|9336.9|9338.9|9333.9|47
1598029200000|2020-08-21 17:00:00|9340|9335|9338.9|9333.9|9341.9|9336.9|9338.7|9333.7|25
1598029500000|2020-08-21 17:05:00|9338.7|9333.7|9337.9|9332.9|9339.7|9334.7|9337.7|9332.7|37
1598029800000|2020-08-21 17:10:00|9338.1|9333.1|9338.4|9333.4|9339.4|9334.4|9337.5|9332.5|12
1598030100000|2020-08-21 17:15:00|9338.2|9333.2|9337.5|9332.5|9338.7|9333.7|9337.4|9332.4|20
1598030400000|2020-08-21 17:20:00|9337.7|9332.7|9338.4|9333.4|9338.5|9333.5|9337.2|9332.2|13
1598030700000|2020-08-21 17:25:00|9338.3|9333.3|9337.2|9332.2|9338.3|9333.3|9336.9|9331.9|59
1598031000000|2020-08-21 17:30:00|9337.1|9332.1|9336.2|9331.2|9337.8|9332.8|9335.7|9330.7|12
1598031300000|2020-08-21 17:35:00|9336.3|9331.3|9336.6|9331.6|9338.1|9333.1|9335.7|9330.7|17
1598031600000|2020-08-21 17:40:00|9336.7|9331.7|9338.1|9333.1|9338.5|9333.5|9335.7|9330.7|20
1598031900000|2020-08-21 17:45:00|9338.2|9333.2|9336.1|9331.1|9338.4|9333.4|9336.1|9331.1|104
1598032200000|2020-08-21 17:50:00|9336.2|9331.2|9332.1|9327.1|9336.2|9331.2|9332.1|9327.1|116
1598032500000|2020-08-21 17:55:00|9331.9|9326.9|9331.4|9326.4|9334.4|9329.4|9330.6|9325.6|96
1598032800000|2020-08-21 18:00:00|9331.1|9326.1|9331.9|9326.9|9332.4|9327.4|9330.6|9325.6|53
1598033100000|2020-08-21 18:05:00|9332.1|9327.1|9332.4|9327.4|9332.6|9327.6|9331.9|9326.9|21
1598033400000|2020-08-21 18:10:00|9332.7|9327.7|9332.4|9327.4|9333.9|9328.9|9332.4|9327.4|15
1598033700000|2020-08-21 18:15:00|9332.3|9327.3|9329.9|9324.9|9332.3|9327.3|9329.2|9324.2|22
1598034000000|2020-08-21 18:20:00|9329.8|9324.8|9329.1|9324.1|9329.9|9324.9|9328.3|9323.3|34
1598034300000|2020-08-21 18:25:00|9328.9|9323.9|9328.9|9323.9|9329.9|9324.9|9328.1|9323.1|40
1598034600000|2020-08-21 18:30:00|9329.2|9324.2|9328.9|9323.9|9329.4|9324.4|9328.1|9323.1|18
1598034900000|2020-08-21 18:35:00|9329.2|9324.2|9329.9|9324.9|9329.9|9324.9|9329.1|9324.1|31
1598035200000|2020-08-21 18:40:00|9330.2|9325.2|9331.4|9326.4|9331.4|9326.4|9330.2|9325.2|26
1598035500000|2020-08-21 18:45:00|9331.2|9326.2|9330.7|9325.7|9331.4|9326.4|9330.4|9325.4|21
1598035800000|2020-08-21 18:50:00|9330.9|9325.9|9328.4|9323.4|9330.9|9325.9|9328.4|9323.4|51
1598036100000|2020-08-21 18:55:00|9328.5|9323.5|9328.1|9323.1|9328.9|9323.9|9327.9|9322.9|47
1598036400000|2020-08-21 19:00:00|9327.9|9322.9|9329.2|9324.2|9329.2|9324.2|9327.9|9322.9|72
1598036700000|2020-08-21 19:05:00|9329.4|9324.4|9327.9|9322.9|9329.7|9324.7|9327.9|9322.9|78
1598037000000|2020-08-21 19:10:00|9327.7|9322.7|9326.4|9321.4|9328.2|9323.2|9325.9|9320.9|49
1598037300000|2020-08-21 19:15:00|9326.2|9321.2|9327.2|9322.2|9327.3|9322.3|9325.9|9320.9|21
1598037600000|2020-08-21 19:20:00|9327|9322|9327.4|9322.4|9327.5|9322.5|9326.4|9321.4|13
1598037900000|2020-08-21 19:25:00|9327.5|9322.5|9328.7|9323.7|9329.2|9324.2|9327.4|9322.4|21
1598038200000|2020-08-21 19:30:00|9328.9|9323.9|9327.9|9322.9|9329.2|9324.2|9327.9|9322.9|25
1598038500000|2020-08-21 19:35:00|9328.2|9323.2|9328.9|9323.9|9328.9|9323.9|9327.9|9322.9|34
1598038800000|2020-08-21 19:40:00|9328.7|9323.7|9327.7|9322.7|9328.9|9323.9|9327.4|9322.4|34
1598039100000|2020-08-21 19:45:00|9327.9|9322.9|9327.9|9322.9|9328.4|9323.4|9326.9|9321.9|77
1598039400000|2020-08-21 19:50:00|9327.7|9322.7|9326.7|9321.7|9327.9|9322.9|9325.9|9320.9|78
1598039700000|2020-08-21 19:55:00|9326.9|9321.9|9325.4|9320.4|9327.4|9322.4|9324.7|9319.7|172
1598040000000|2020-08-21 20:00:00|9325.1|9320.1|9325.8|9320.8|9325.8|9320.8|9323.7|9318.7|74
1598040300000|2020-08-21 20:05:00|9325.7|9320.7|9324.6|9319.6|9326.1|9321.1|9324.6|9319.6|16
1598040600000|2020-08-21 20:10:00|9324.2|9319.2|9324.1|9319.1|9324.6|9319.6|9323.7|9318.7|56
1598040900000|2020-08-21 20:15:00|9324.4|9319.4|9324.1|9319.1|9324.9|9319.9|9323.8|9318.8|23
1598041200000|2020-08-21 20:20:00|9324.4|9319.4|9323.3|9318.3|9324.4|9319.4|9322.8|9317.8|12
1598041500000|2020-08-21 20:25:00|9323.6|9318.6|9324.8|9319.8|9325.4|9320.4|9323.2|9318.2|12
1598041800000|2020-08-21 20:30:00|9324.6|9319.6|9325.1|9320.1|9325.4|9320.4|9324.3|9319.3|6
1598042100000|2020-08-21 20:35:00|9325.2|9320.2|9324.6|9319.6|9325.4|9320.4|9324.1|9319.1|8
1598042400000|2020-08-21 20:40:00|9324.9|9319.9|9325.6|9320.6|9325.6|9320.6|9324.6|9319.6|4
1598042700000|2020-08-21 20:45:00|9325.9|9320.9|9325.2|9320.2|9325.9|9320.9|9325|9320|33
1598043000000|2020-08-21 20:50:00|9325.3|9320.3|9325.1|9320.1|9326.1|9321.1|9324.8|9319.8|16
1598043300000|2020-08-21 20:55:00|9324.9|9319.9|9328.1|9319.1|9328.1|9320.4|9323.1|9318|45
1598227200000|2020-08-24 00:00:00|9323.7|9318.7|9328.9|9323.9|9328.9|9323.9|9323.5|9318.5|52
1598227500000|2020-08-24 00:05:00|9328.8|9323.8|9326.1|9321.1|9329.4|9324.4|9326|9321|34
1598227800000|2020-08-24 00:10:00|9326.5|9321.5|9325.7|9320.7|9327.8|9322.8|9325.7|9320.7|4
1598228100000|2020-08-24 00:15:00|9325.8|9320.8|9322.8|9317.8|9326|9321|9322.7|9317.7|18
1598228400000|2020-08-24 00:20:00|9322.9|9317.9|9323.7|9318.7|9324.5|9319.5|9322.8|9317.8|9
1598228700000|2020-08-24 00:25:00|9323.8|9318.8|9324|9319|9324.3|9319.3|9323.3|9318.3|24
1598229000000|2020-08-24 00:30:00|9323.8|9318.8|9324.3|9319.3|9324.6|9319.6|9323.8|9318.8|19
1598229300000|2020-08-24 00:35:00|9323.9|9318.9|9326.1|9321.1|9326.5|9321.5|9323.8|9318.8|10
1598229600000|2020-08-24 00:40:00|9326.2|9321.2|9323|9318|9326.2|9321.2|9322.7|9317.7|29
1598229900000|2020-08-24 00:45:00|9322.9|9317.9|9323.3|9318.3|9323.4|9318.4|9322.2|9317.2|10
1598230200000|2020-08-24 00:50:00|9323.2|9318.2|9323.8|9318.8|9324|9319|9323|9318|32
1598230500000|2020-08-24 00:55:00|9323.7|9318.7|9325.3|9320.3|9325.4|9320.4|9323.7|9318.7|15
1598230800000|2020-08-24 01:00:00|9325.4|9320.4|9326|9321|9326.8|9321.8|9324|9319|21
1598231100000|2020-08-24 01:05:00|9325.7|9320.7|9323.5|9318.5|9326.8|9321.8|9323|9318|17
1598231400000|2020-08-24 01:10:00|9323.6|9318.6|9322.3|9317.3|9324|9319|9321.9|9316.9|14
1598231700000|2020-08-24 01:15:00|9322.2|9317.2|9320.1|9315.1|9322.3|9317.3|9319.6|9314.6|16
1598232000000|2020-08-24 01:20:00|9320|9315|9320|9315|9320.2|9315.2|9319|9314|60
1598232300000|2020-08-24 01:25:00|9320.1|9315.1|9319.1|9314.1|9320.2|9315.2|9317.5|9312.5|26
1598232600000|2020-08-24 01:30:00|9318.8|9313.8|9318.4|9313.4|9320|9315|9318.3|9313.3|11
1598232900000|2020-08-24 01:35:00|9318.5|9313.5|9318.6|9313.6|9319.7|9314.7|9318.4|9313.4|5
1598233200000|2020-08-24 01:40:00|9318.7|9313.7|9321.1|9316.1|9321.1|9316.1|9318.3|9313.3|7
1598233500000|2020-08-24 01:45:00|9321|9316|9321.7|9316.7|9322.4|9317.4|9320.3|9315.3|30
1598233800000|2020-08-24 01:50:00|9322.1|9317.1|9320.7|9315.7|9322.2|9317.2|9320.6|9315.6|6
1598234100000|2020-08-24 01:55:00|9320.6|9315.6|9320.4|9315.4|9320.8|9315.8|9320.3|9315.3|41
1598234400000|2020-08-24 02:00:00|9320.5|9315.5|9320.3|9315.3|9320.9|9315.9|9320.1|9315.1|20
1598234700000|2020-08-24 02:05:00|9320.4|9315.4|9320.7|9315.7|9321.2|9316.2|9320.3|9315.3|4
1598235000000|2020-08-24 02:10:00|9320.8|9315.8|9319.8|9314.8|9320.8|9315.8|9319.8|9314.8|41
1598235300000|2020-08-24 02:15:00|9319.9|9314.9|9320.7|9315.7|9321.3|9316.3|9319.9|9314.9|9
1598235600000|2020-08-24 02:20:00|9320.8|9315.8|9320.7|9315.7|9321.2|9316.2|9320.4|9315.4|5
1598235900000|2020-08-24 02:25:00|9320.8|9315.8|9320.8|9315.8|9321.3|9316.3|9320.6|9315.6|5
1598236200000|2020-08-24 02:30:00|9320.7|9315.7|9320.3|9315.3|9320.7|9315.7|9320.1|9315.1|19
1598236500000|2020-08-24 02:35:00|9320.4|9315.4|9322.3|9317.3|9322.3|9317.3|9320.4|9315.4|35
1598236800000|2020-08-24 02:40:00|9322.4|9317.4|9322|9317|9323|9318|9321.9|9316.9|11
1598237100000|2020-08-24 02:45:00|9322.2|9317.2|9323.7|9318.7|9323.7|9318.7|9322.2|9317.2|23
1598237400000|2020-08-24 02:50:00|9324.2|9319.2|9326.6|9321.6|9326.8|9321.8|9324.2|9319.2|61
1598237700000|2020-08-24 02:55:00|9326.7|9321.7|9327.2|9322.2|9327.5|9322.5|9325.8|9320.8|24
1598238000000|2020-08-24 03:00:00|9327.1|9322.1|9325.6|9320.6|9327.2|9322.2|9325.6|9320.6|8
1598238300000|2020-08-24 03:05:00|9325.7|9320.7|9325.7|9320.7|9325.8|9320.8|9324.7|9319.7|22
1598238600000|2020-08-24 03:10:00|9325.6|9320.6|9325.6|9320.6|9325.7|9320.7|9324.6|9319.6|8
1598238900000|2020-08-24 03:15:00|9325.4|9320.4|9325.5|9320.5|9325.7|9320.7|9324.6|9319.6|7
1598239200000|2020-08-24 03:20:00|9325.4|9320.4|9325.4|9320.4|9325.7|9320.7|9325.1|9320.1|9
1598239500000|2020-08-24 03:25:00|9325.5|9320.5|9326.2|9321.2|9326.5|9321.5|9325.5|9320.5|14
1598239800000|2020-08-24 03:30:00|9326.1|9321.1|9326.4|9321.4|9326.7|9321.7|9325.7|9320.7|15
1598240100000|2020-08-24 03:35:00|9327|9322|9328.3|9323.3|9328.3|9323.3|9327|9322|25
1598240400000|2020-08-24 03:40:00|9328.5|9323.5|9330.7|9325.7|9330.7|9325.7|9328.4|9323.4|48
1598240700000|2020-08-24 03:45:00|9330.6|9325.6|9328.5|9323.5|9330.6|9325.6|9328.4|9323.4|19
1598241000000|2020-08-24 03:50:00|9328.4|9323.4|9328.4|9323.4|9329.2|9324.2|9328.1|9323.1|10
1598241300000|2020-08-24 03:55:00|9328.1|9323.1|9329.5|9324.5|9329.5|9324.5|9328.1|9323.1|9
1598241600000|2020-08-24 04:00:00|9329.4|9324.4|9329.3|9324.3|9329.8|9324.8|9329.1|9324.1|14
1598241900000|2020-08-24 04:05:00|9329.2|9324.2|9328|9323|9329.3|9324.3|9327.9|9322.9|6
1598242200000|2020-08-24 04:10:00|9328.1|9323.1|9327.8|9322.8|9328.3|9323.3|9326.7|9321.7|18
1598242500000|2020-08-24 04:15:00|9327.7|9322.7|9328|9323|9328|9323|9327.7|9322.7|14
1598242800000|2020-08-24 04:20:00|9328.1|9323.1|9328.3|9323.3|9328.5|9323.5|9327.5|9322.5|1
1598243100000|2020-08-24 04:25:00|9328.4|9323.4|9327.2|9322.2|9328.8|9323.8|9327.2|9322.2|7
1598243400000|2020-08-24 04:30:00|9327|9322|9326.7|9321.7|9327|9322|9325.9|9320.9|24
1598243700000|2020-08-24 04:35:00|9326.6|9321.6|9325.7|9320.7|9326.7|9321.7|9325.6|9320.6|3
1598244000000|2020-08-24 04:40:00|9325.8|9320.8|9326.5|9321.5|9326.8|9321.8|9325.8|9320.8|26
1598244300000|2020-08-24 04:45:00|9326.4|9321.4|9326.7|9321.7|9326.7|9321.7|9326.4|9321.4|10
1598244600000|2020-08-24 04:50:00|9326.8|9321.8|9328.2|9323.2|9328.2|9323.2|9326.7|9321.7|8
1598244900000|2020-08-24 04:55:00|9328.3|9323.3|9326.4|9321.4|9328.4|9323.4|9326.4|9321.4|5
1598245200000|2020-08-24 05:00:00|9326.2|9321.2|9326.8|9321.8|9327|9322|9325.9|9320.9|16
1598245500000|2020-08-24 05:05:00|9327|9322|9326.3|9321.3|9327.3|9322.3|9326.2|9321.2|13
1598245800000|2020-08-24 05:10:00|9326.2|9321.2|9327.8|9322.8|9328.7|9323.7|9326.2|9321.2|26
1598246100000|2020-08-24 05:15:00|9328|9323|9327.7|9322.7|9328.3|9323.3|9327.7|9322.7|74
1598246400000|2020-08-24 05:20:00|9327.3|9322.3|9327|9322|9327.3|9322.3|9326.8|9321.8|11
1598246700000|2020-08-24 05:25:00|9326.8|9321.8|9326.7|9321.7|9327.3|9322.3|9326.7|9321.7|18
1598247000000|2020-08-24 05:30:00|9326.6|9321.6|9324.7|9319.7|9326.6|9321.6|9323.8|9318.8|147
1598247300000|2020-08-24 05:35:00|9324.6|9319.6|9323.7|9318.7|9324.6|9319.6|9322.9|9317.9|112
1598247600000|2020-08-24 05:40:00|9323.8|9318.8|9323.3|9318.3|9323.8|9318.8|9323|9318|20
1598247900000|2020-08-24 05:45:00|9323.4|9318.4|9323.8|9318.8|9324|9319|9323.2|9318.2|22
1598248200000|2020-08-24 05:50:00|9324|9319|9322.6|9317.6|9324|9319|9322.6|9317.6|16
1598248500000|2020-08-24 05:55:00|9322.2|9317.2|9319.5|9314.5|9322.2|9317.2|9319.5|9314.5|33
1598248800000|2020-08-24 06:00:00|9319.6|9314.6|9320.2|9315.2|9320.2|9315.2|9317.9|9312.9|64
1598249100000|2020-08-24 06:05:00|9320.3|9315.3|9319.2|9314.2|9320.7|9315.7|9319.1|9314.1|26
1598249400000|2020-08-24 06:10:00|9319.3|9314.3|9321.8|9316.8|9321.9|9316.9|9319.3|9314.3|15
1598249700000|2020-08-24 06:15:00|9321.7|9316.7|9323.6|9318.6|9324.2|9319.2|9321.6|9316.6|54
1598250000000|2020-08-24 06:20:00|9323.3|9318.3|9324.2|9319.2|9324.7|9319.7|9322.6|9317.6|9
1598250300000|2020-08-24 06:25:00|9324.3|9319.3|9320|9315|9325.1|9320.1|9319.9|9314.9|16
1598250600000|2020-08-24 06:30:00|9319.9|9314.9|9321.8|9316.8|9322.2|9317.2|9319.2|9314.2|22
1598250900000|2020-08-24 06:35:00|9322.2|9317.2|9321.6|9316.6|9323|9318|9320.6|9315.6|30
1598251200000|2020-08-24 06:40:00|9321.5|9316.5|9318.7|9313.7|9321.7|9316.7|9318.1|9313.1|56
1598251500000|2020-08-24 06:45:00|9318.6|9313.6|9318.6|9313.6|9319.1|9314.1|9317.6|9312.6|62
1598251800000|2020-08-24 06:50:00|9318.7|9313.7|9319|9314|9319.7|9314.7|9318.1|9313.1|8
1598252100000|2020-08-24 06:55:00|9319.2|9314.2|9317.6|9312.6|9319.3|9314.3|9315.4|9310.4|38
1598252400000|2020-08-24 07:00:00|9317.7|9312.7|9317.2|9312.2|9317.7|9312.7|9313.4|9308.4|135
1598252700000|2020-08-24 07:05:00|9317.1|9312.1|9314.2|9309.2|9317.4|9312.4|9314.1|9309.1|20
1598253000000|2020-08-24 07:10:00|9314.3|9309.3|9314.2|9309.2|9315.6|9310.6|9312.9|9307.9|43
1598253300000|2020-08-24 07:15:00|9314.1|9309.1|9317.6|9312.6|9317.8|9312.8|9313.7|9308.7|76
1598253600000|2020-08-24 07:20:00|9317.4|9312.4|9317.7|9312.7|9317.8|9312.8|9316.9|9311.9|74
1598253900000|2020-08-24 07:25:00|9317.8|9312.8|9319.2|9314.2|9319.8|9314.8|9316.7|9311.7|76
1598254200000|2020-08-24 07:30:00|9319.1|9314.1|9314.7|9309.7|9319.1|9314.1|9313.7|9308.7|23
1598254500000|2020-08-24 07:35:00|9314.8|9309.8|9317.3|9312.3|9317.3|9312.3|9313.2|9308.2|47
1598254800000|2020-08-24 07:40:00|9317.5|9312.5|9317.4|9312.4|9320.2|9315.2|9317.2|9312.2|120
1598255100000|2020-08-24 07:45:00|9317.5|9312.5|9314.8|9309.8|9317.7|9312.7|9313.4|9308.4|67
1598255400000|2020-08-24 07:50:00|9314.7|9309.7|9313.3|9308.3|9314.8|9309.8|9312.7|9307.7|64
1598255700000|2020-08-24 07:55:00|9313.2|9308.2|9312.8|9307.8|9313.8|9308.8|9312.2|9307.2|16
1598256000000|2020-08-24 08:00:00|9313.2|9308.2|9311.2|9306.2|9313.2|9308.2|9310.2|9305.2|47
1598256300000|2020-08-24 08:05:00|9311.1|9306.1|9314.2|9309.2|9314.9|9309.9|9310.1|9305.1|70
1598256600000|2020-08-24 08:10:00|9314.1|9309.1|9315.6|9310.6|9316.2|9311.2|9314.1|9309.1|22
1598256900000|2020-08-24 08:15:00|9315.5|9310.5|9316.7|9311.7|9318.2|9313.2|9314.2|9309.2|36
1598257200000|2020-08-24 08:20:00|9316.6|9311.6|9314.6|9309.6|9316.7|9311.7|9314.2|9309.2|26
1598257500000|2020-08-24 08:25:00|9314.7|9309.7|9314.2|9309.2|9314.7|9309.7|9312.7|9307.7|27
1598257800000|2020-08-24 08:30:00|9314.3|9309.3|9315.3|9310.3|9316.7|9311.7|9314.2|9309.2|30
1598258100000|2020-08-24 08:35:00|9315.6|9310.6|9312.2|9307.2|9316.3|9311.3|9311.4|9306.4|69
1598258400000|2020-08-24 08:40:00|9312.1|9307.1|9313.1|9308.1|9313.6|9308.6|9311.4|9306.4|32
1598258700000|2020-08-24 08:45:00|9313.2|9308.2|9307|9302|9313.2|9308.2|9306.5|9301.5|128
1598259000000|2020-08-24 08:50:00|9306.9|9301.9|9306.8|9301.8|9308.3|9303.3|9306.5|9301.5|46
1598259300000|2020-08-24 08:55:00|9306.9|9301.9|9309.2|9304.2|9309.2|9304.2|9306.7|9301.7|42
1598259600000|2020-08-24 09:00:00|9309.1|9304.1|9307.7|9302.7|9309.2|9304.2|9307.2|9302.2|27
1598259900000|2020-08-24 09:05:00|9307.8|9302.8|9308.2|9303.2|9309.5|9304.5|9307.5|9302.5|10
1598260200000|2020-08-24 09:10:00|9308.3|9303.3|9310.2|9305.2|9310.2|9305.2|9307.7|9302.7|38
1598260500000|2020-08-24 09:15:00|9310.1|9305.1|9304.7|9299.7|9310.2|9305.2|9303.7|9298.7|86
1598260800000|2020-08-24 09:20:00|9304.8|9299.8|9305.2|9300.2|9305.3|9300.3|9303.4|9298.4|105
1598261100000|2020-08-24 09:25:00|9305.1|9300.1|9303.1|9298.1|9305.8|9300.8|9303.1|9298.1|44
1598261400000|2020-08-24 09:30:00|9303.2|9298.2|9303.3|9298.3|9304.5|9299.5|9303|9298|46
1598261700000|2020-08-24 09:35:00|9303.2|9298.2|9301.1|9296.1|9303.2|9298.2|9301.1|9296.1|32
1598262000000|2020-08-24 09:40:00|9300.8|9295.8|9298.1|9293.1|9300.8|9295.8|9296.6|9291.6|136
1598262300000|2020-08-24 09:45:00|9298|9293|9299.1|9294.1|9299.5|9294.5|9297.5|9292.5|37
1598262600000|2020-08-24 09:50:00|9299|9294|9298.7|9293.7|9300.5|9295.5|9298.7|9293.7|20
1598262900000|2020-08-24 09:55:00|9298.9|9293.9|9299.9|9294.9|9300.4|9295.4|9298.7|9293.7|43
1598263200000|2020-08-24 10:00:00|9300|9295|9300.7|9295.7|9300.9|9295.9|9298.7|9293.7|17
1598263500000|2020-08-24 10:05:00|9300.9|9295.9|9300.4|9295.4|9301|9296|9298|9293|29
1598263800000|2020-08-24 10:10:00|9300.5|9295.5|9300.9|9295.9|9301|9296|9298.7|9293.7|45
1598264100000|2020-08-24 10:15:00|9300.7|9295.7|9300.7|9295.7|9301.4|9296.4|9300.2|9295.2|48
1598264400000|2020-08-24 10:20:00|9300.6|9295.6|9300.1|9295.1|9301|9296|9298.7|9293.7|20
1598264700000|2020-08-24 10:25:00|9299.9|9294.9|9297.7|9292.7|9300.5|9295.5|9297.2|9292.2|28
1598265000000|2020-08-24 10:30:00|9297.9|9292.9|9296|9291|9298|9293|9295.7|9290.7|139
1598265300000|2020-08-24 10:35:00|9295.7|9290.7|9297.4|9292.4|9297.4|9292.4|9294|9289|98
1598265600000|2020-08-24 10:40:00|9297.2|9292.2|9302.9|9297.9|9303.5|9298.5|9297.2|9292.2|257
1598265900000|2020-08-24 10:45:00|9303|9298|9303.9|9298.9|9304.4|9299.4|9302.9|9297.9|50
1598266200000|2020-08-24 10:50:00|9304|9299|9301.5|9296.5|9304.5|9299.5|9301.2|9296.2|44
1598266500000|2020-08-24 10:55:00|9301.4|9296.4|9302.2|9297.2|9302.4|9297.4|9300.2|9295.2|16
1598266800000|2020-08-24 11:00:00|9302.5|9297.5|9303|9298|9304.7|9299.7|9301.4|9296.4|36
1598267100000|2020-08-24 11:05:00|9303.2|9298.2|9298.7|9293.7|9303.4|9298.4|9298.6|9293.6|98
1598267400000|2020-08-24 11:10:00|9298.9|9293.9|9296.4|9291.4|9299|9294|9295.9|9290.9|49
1598267700000|2020-08-24 11:15:00|9296.2|9291.2|9295.9|9290.9|9297.6|9292.6|9294.7|9289.7|65
1598268000000|2020-08-24 11:20:00|9296|9291|9295|9290|9296.1|9291.1|9294.4|9289.4|30
1598268300000|2020-08-24 11:25:00|9294.9|9289.9|9295.2|9290.2|9295.6|9290.6|9294.4|9289.4|47
1598268600000|2020-08-24 11:30:00|9295.1|9290.1|9297.2|9292.2|9297.2|9292.2|9294.3|9289.3|41
1598268900000|2020-08-24 11:35:00|9297.1|9292.1|9297.7|9292.7|9298.2|9293.2|9296.2|9291.2|39
1598269200000|2020-08-24 11:40:00|9298|9293|9297.9|9292.9|9298.3|9293.3|9296.9|9291.9|28
1598269500000|2020-08-24 11:45:00|9297.7|9292.7|9297.4|9292.4|9298.2|9293.2|9296.9|9291.9|35
1598269800000|2020-08-24 11:50:00|9297.2|9292.2|9294.4|9289.4|9297.2|9292.2|9294.4|9289.4|43
1598270100000|2020-08-24 11:55:00|9294.3|9289.3|9293.6|9288.6|9294.9|9289.9|9292.2|9287.2|103
1598270400000|2020-08-24 12:00:00|9293.2|9288.2|9290.7|9285.7|9293.8|9288.8|9290.1|9285.1|246
1598270700000|2020-08-24 12:05:00|9290.6|9285.6|9291.9|9286.9|9291.9|9286.9|9288.5|9283.5|97
1598271000000|2020-08-24 12:10:00|9292.1|9287.1|9292.8|9287.8|9293.7|9288.7|9292|9287|58
1598271300000|2020-08-24 12:15:00|9292.6|9287.6|9291.2|9286.2|9292.6|9287.6|9290.6|9285.6|32
1598271600000|2020-08-24 12:20:00|9291.4|9286.4|9296.2|9291.2|9296.2|9291.2|9291.4|9286.4|62
1598271900000|2020-08-24 12:25:00|9296.3|9291.3|9296.3|9291.3|9297.4|9292.4|9294.9|9289.9|64
1598272200000|2020-08-24 12:30:00|9296.1|9291.1|9300.9|9295.9|9300.9|9295.9|9295.9|9290.9|55
1598272500000|2020-08-24 12:35:00|9300.8|9295.8|9301.9|9296.9|9302.5|9297.5|9299.7|9294.7|73
1598272800000|2020-08-24 12:40:00|9301.7|9296.7|9301.7|9296.7|9303.9|9298.9|9300.6|9295.6|39
1598273100000|2020-08-24 12:45:00|9301.6|9296.6|9299|9294|9302.4|9297.4|9297.6|9292.6|83
1598273400000|2020-08-24 12:50:00|9299.4|9294.4|9298.1|9293.1|9299.5|9294.5|9297.2|9292.2|59
1598273700000|2020-08-24 12:55:00|9297.9|9292.9|9297.6|9292.6|9298.3|9293.3|9296.4|9291.4|54
1598274000000|2020-08-24 13:00:00|9297.7|9292.7|9298.2|9293.2|9299.1|9294.1|9296.2|9291.2|76
1598274300000|2020-08-24 13:05:00|9297.9|9292.9|9300.9|9295.9|9301.4|9296.4|9296.5|9291.5|105
1598274600000|2020-08-24 13:10:00|9300.8|9295.8|9301.7|9296.7|9302.4|9297.4|9300.4|9295.4|90
1598274900000|2020-08-24 13:15:00|9301.6|9296.6|9299.6|9294.6|9301.9|9296.9|9299.4|9294.4|35
1598275200000|2020-08-24 13:20:00|9299.4|9294.4|9299.4|9294.4|9301.2|9296.2|9297.9|9292.9|70
1598275500000|2020-08-24 13:25:00|9299.2|9294.2|9300.7|9295.7|9300.7|9295.7|9298.9|9293.9|23
1598275800000|2020-08-24 13:30:00|9300.6|9295.6|9305|9300|9306|9301|9300.6|9295.6|123
1598276100000|2020-08-24 13:35:00|9304.9|9299.9|9304.9|9299.9|9307.3|9302.3|9303.6|9298.6|103
1598276400000|2020-08-24 13:40:00|9304.7|9299.7|9306.5|9301.5|9308.3|9303.3|9304.7|9299.7|75
1598276700000|2020-08-24 13:45:00|9306.7|9301.7|9301.4|9296.4|9306.7|9301.7|9301.2|9296.2|60
1598277000000|2020-08-24 13:50:00|9301.2|9296.2|9307.9|9302.9|9308|9303|9301.2|9296.2|141
1598277300000|2020-08-24 13:55:00|9308|9303|9311.2|9306.2|9311.3|9306.3|9305.7|9300.7|127
1598277600000|2020-08-24 14:00:00|9310.7|9305.7|9311.2|9306.2|9314.1|9309.1|9310.2|9305.2|121
1598277900000|2020-08-24 14:05:00|9311.1|9306.1|9311.2|9306.2|9312.3|9307.3|9310.1|9305.1|111
1598278200000|2020-08-24 14:10:00|9311.5|9306.5|9311.2|9306.2|9315.3|9310.3|9310.2|9305.2|127
1598278500000|2020-08-24 14:15:00|9311.1|9306.1|9312.6|9307.6|9314.3|9309.3|9311.1|9306.1|50
1598278800000|2020-08-24 14:20:00|9312.4|9307.4|9313.3|9308.3|9315|9310|9311.6|9306.6|81
1598279100000|2020-08-24 14:25:00|9313.5|9308.5|9315.9|9310.9|9316.2|9311.2|9313|9308|64
1598279400000|2020-08-24 14:30:00|9316|9311|9317|9312|9317.3|9312.3|9315.2|9310.2|115
1598279700000|2020-08-24 14:35:00|9316.8|9311.8|9316.2|9311.2|9319.8|9314.8|9316.1|9311.1|86
1598280000000|2020-08-24 14:40:00|9316.1|9311.1|9316.3|9311.3|9318|9313|9313.2|9308.2|101
1598280300000|2020-08-24 14:45:00|9316.2|9311.2|9317.2|9312.2|9319|9314|9315.7|9310.7|92
1598280600000|2020-08-24 14:50:00|9317.3|9312.3|9314.5|9309.5|9318.7|9313.7|9312.5|9307.5|265
1598280900000|2020-08-24 14:55:00|9314.6|9309.6|9320.3|9315.3|9322.8|9317.8|9314.5|9309.5|176
1598281200000|2020-08-24 15:00:00|9320.2|9315.2|9323.2|9318.2|9323.2|9318.2|9319.7|9314.7|141
1598281500000|2020-08-24 15:05:00|9323.1|9318.1|9325.3|9320.3|9325.5|9320.5|9321.6|9316.6|204
1598281800000|2020-08-24 15:10:00|9325.2|9320.2|9327.8|9322.8|9328.3|9323.3|9324.2|9319.2|344
1598282100000|2020-08-24 15:15:00|9328|9323|9327.7|9322.7|9329.1|9324.1|9325.3|9320.3|145
1598282400000|2020-08-24 15:20:00|9327.3|9322.3|9330|9325|9330.3|9325.3|9327|9322|69
1598282700000|2020-08-24 15:25:00|9330.1|9325.1|9330.8|9325.8|9334|9329|9329.5|9324.5|129
1598283000000|2020-08-24 15:30:00|9331|9326|9327.8|9322.8|9331|9326|9327.5|9322.5|67
1598283300000|2020-08-24 15:35:00|9327.7|9322.7|9327.5|9322.5|9328.3|9323.3|9326.7|9321.7|49
1598283600000|2020-08-24 15:40:00|9327.6|9322.6|9326.7|9321.7|9328.3|9323.3|9326|9321|61
1598283900000|2020-08-24 15:45:00|9326.8|9321.8|9327.3|9322.3|9327.7|9322.7|9326|9321|58
1598284200000|2020-08-24 15:50:00|9327.5|9322.5|9326.5|9321.5|9327.8|9322.8|9325.7|9320.7|83
1598284500000|2020-08-24 15:55:00|9326.3|9321.3|9326.3|9321.3|9328.5|9323.5|9326|9321|53
1598284800000|2020-08-24 16:00:00|9326.5|9321.5|9327.1|9322.1|9330.7|9325.7|9326.5|9321.5|60
1598285100000|2020-08-24 16:05:00|9327.2|9322.2|9327.9|9322.9|9328.7|9323.7|9327|9322|41
1598285400000|2020-08-24 16:10:00|9327.5|9322.5|9324.8|9319.8|9327.9|9322.9|9324.5|9319.5|80
1598285700000|2020-08-24 16:15:00|9324.7|9319.7|9325.7|9320.7|9326.4|9321.4|9324.7|9319.7|118
1598286000000|2020-08-24 16:20:00|9325.4|9320.4|9325.4|9320.4|9325.7|9320.7|9324.7|9319.7|41
1598286300000|2020-08-24 16:25:00|9325.2|9320.2|9327.6|9322.6|9328.7|9323.7|9325.2|9320.2|29
1598286600000|2020-08-24 16:30:00|9327.4|9322.4|9329.7|9324.7|9330.5|9325.5|9327.4|9322.4|17
1598286900000|2020-08-24 16:35:00|9329.4|9324.4|9329.1|9324.1|9329.7|9324.7|9328.2|9323.2|72
1598287200000|2020-08-24 16:40:00|9329.3|9324.3|9332.5|9327.5|9334.7|9329.7|9328.8|9323.8|85
1598287500000|2020-08-24 16:45:00|9332.7|9327.7|9330.7|9325.7|9332.8|9327.8|9330.2|9325.2|33
1598287800000|2020-08-24 16:50:00|9330.8|9325.8|9329.3|9324.3|9331.3|9326.3|9329.3|9324.3|33
1598288100000|2020-08-24 16:55:00|9329.5|9324.5|9329|9324|9330.8|9325.8|9329|9324|19
1598288400000|2020-08-24 17:00:00|9329.1|9324.1|9327|9322|9329.5|9324.5|9325.6|9320.6|57
1598288700000|2020-08-24 17:05:00|9326.8|9321.8|9327.5|9322.5|9327.8|9322.8|9326.7|9321.7|19
1598289000000|2020-08-24 17:10:00|9327.3|9322.3|9328.2|9323.2|9329.5|9324.5|9327.3|9322.3|20
1598289300000|2020-08-24 17:15:00|9328.3|9323.3|9331|9326|9331.4|9326.4|9327.9|9322.9|39
1598289600000|2020-08-24 17:20:00|9331.1|9326.1|9330.7|9325.7|9332.7|9327.7|9330.7|9325.7|40
1598289900000|2020-08-24 17:25:00|9330.5|9325.5|9328.3|9323.3|9330.5|9325.5|9328.2|9323.2|7
1598290200000|2020-08-24 17:30:00|9328.1|9323.1|9330.4|9325.4|9330.5|9325.5|9328.1|9323.1|26
1598290500000|2020-08-24 17:35:00|9330.2|9325.2|9330.4|9325.4|9330.7|9325.7|9329.7|9324.7|30
1598290800000|2020-08-24 17:40:00|9330.6|9325.6|9331.6|9326.6|9332|9327|9330|9325|32
1598291100000|2020-08-24 17:45:00|9331.7|9326.7|9332.5|9327.5|9333.7|9328.7|9331.5|9326.5|42
1598291400000|2020-08-24 17:50:00|9332.6|9327.6|9331.4|9326.4|9332.6|9327.6|9331|9326|20
1598291700000|2020-08-24 17:55:00|9331.5|9326.5|9331.7|9326.7|9332.2|9327.2|9330.9|9325.9|31
1598292000000|2020-08-24 18:00:00|9331.8|9326.8|9331.6|9326.6|9332.1|9327.1|9330.4|9325.4|66
1598292300000|2020-08-24 18:05:00|9331.4|9326.4|9332.9|9327.9|9332.9|9327.9|9331.4|9326.4|85
1598292600000|2020-08-24 18:10:00|9333.1|9328.1|9331.8|9326.8|9333.1|9328.1|9331.4|9326.4|79
1598292900000|2020-08-24 18:15:00|9331.9|9326.9|9331.7|9326.7|9331.9|9326.9|9330.9|9325.9|59
1598293200000|2020-08-24 18:20:00|9331.9|9326.9|9333.9|9328.9|9334.1|9329.1|9331.9|9326.9|47
1598293500000|2020-08-24 18:25:00|9334|9329|9332.4|9327.4|9334.2|9329.2|9332.4|9327.4|83
1598293800000|2020-08-24 18:30:00|9332.7|9327.7|9332.4|9327.4|9333.3|9328.3|9330.9|9325.9|67
1598294100000|2020-08-24 18:35:00|9332.3|9327.3|9333.2|9328.2|9333.7|9328.7|9331.8|9326.8|33
1598294400000|2020-08-24 18:40:00|9333.6|9328.6|9332.6|9327.6|9334.2|9329.2|9332.6|9327.6|38
1598294700000|2020-08-24 18:45:00|9332.4|9327.4|9333.4|9328.4|9333.6|9328.6|9332.4|9327.4|42
1598295000000|2020-08-24 18:50:00|9333.6|9328.6|9334.7|9329.7|9334.7|9329.7|9333.6|9328.6|37
1598295300000|2020-08-24 18:55:00|9334.8|9329.8|9335.1|9330.1|9335.4|9330.4|9333.6|9328.6|300
1598295600000|2020-08-24 19:00:00|9334.9|9329.9|9336.7|9331.7|9336.7|9331.7|9334.8|9329.8|47
1598295900000|2020-08-24 19:05:00|9336.8|9331.8|9337.4|9332.4|9337.9|9332.9|9336.7|9331.7|48
1598296200000|2020-08-24 19:10:00|9337.6|9332.6|9337.9|9332.9|9337.9|9332.9|9337.4|9332.4|15
1598296500000|2020-08-24 19:15:00|9338|9333|9338.4|9333.4|9339|9334|9337.2|9332.2|20
1598296800000|2020-08-24 19:20:00|9338.2|9333.2|9335.2|9330.2|9338.2|9333.2|9335.2|9330.2|20
1598297100000|2020-08-24 19:25:00|9335.3|9330.3|9336.2|9331.2|9336.6|9331.6|9335.2|9330.2|11
1598297400000|2020-08-24 19:30:00|9336.4|9331.4|9336.4|9331.4|9336.7|9331.7|9336|9331|14
1598297700000|2020-08-24 19:35:00|9335.9|9330.9|9337.1|9332.1|9337.2|9332.2|9334.4|9329.4|68
1598298000000|2020-08-24 19:40:00|9336.9|9331.9|9338.9|9333.9|9339|9334|9336.8|9331.8|10
1598298300000|2020-08-24 19:45:00|9339|9334|9338.8|9333.8|9339.2|9334.2|9338.8|9333.8|71
1598298600000|2020-08-24 19:50:00|9338.6|9333.6|9336.4|9331.4|9338.6|9333.6|9335.8|9330.8|114
1598298900000|2020-08-24 19:55:00|9336.3|9331.3|9333.8|9328.8|9336.7|9331.7|9333.8|9328.8|155
1598299200000|2020-08-24 20:00:00|9333.9|9328.9|9335.4|9330.4|9335.9|9330.9|9333.9|9328.9|10
1598299500000|2020-08-24 20:05:00|9335.6|9330.6|9335.2|9330.2|9335.6|9330.6|9334.8|9329.8|11
1598299800000|2020-08-24 20:10:00|9335.4|9330.4|9337.7|9332.7|9337.7|9332.7|9335.2|9330.2|9
1598300100000|2020-08-24 20:15:00|9337.9|9332.9|9337.7|9332.7|9337.9|9332.9|9337.4|9332.4|48
1598300400000|2020-08-24 20:20:00|9337.9|9332.9|9336.8|9331.8|9338.1|9333.1|9336.8|9331.8|6
1598300700000|2020-08-24 20:25:00|9336.6|9331.6|9336.7|9331.7|9336.7|9331.7|9336.4|9331.4|4
1598301000000|2020-08-24 20:30:00|9336.9|9331.9|9337.7|9332.7|9337.9|9332.9|9336.7|9331.7|52
1598301300000|2020-08-24 20:35:00|9337.9|9332.9|9336|9331|9337.9|9332.9|9336|9331|20
1598301600000|2020-08-24 20:40:00|9336.1|9331.1|9337|9332|9337|9332|9336|9331|5
1598301900000|2020-08-24 20:45:00|9336.8|9331.8|9337|9332|9337.2|9332.2|9336.3|9331.3|19
1598302200000|2020-08-24 20:50:00|9337.1|9332.1|9336|9331|9337.2|9332.2|9336|9331|16
1598302500000|2020-08-24 20:55:00|9336.5|9331.5|9333.6|9328.6|9337|9332|9333.6|9328.6|25
1598313600000|2020-08-25 00:00:00|9332.9|9327.9|9338.2|9333.2|9338.6|9333.6|9331.9|9326.9|60
1598313900000|2020-08-25 00:05:00|9337.9|9332.9|9336.5|9331.5|9338|9333|9333.7|9328.7|16
1598314200000|2020-08-25 00:10:00|9336.4|9331.4|9336.5|9331.5|9337.5|9332.5|9336|9331|10
1598314500000|2020-08-25 00:15:00|9336.8|9331.8|9338.3|9333.3|9338.3|9333.3|9335.2|9330.2|26
1598314800000|2020-08-25 00:20:00|9338.5|9333.5|9338.3|9333.3|9340.4|9335.4|9337.7|9332.7|255
1598315100000|2020-08-25 00:25:00|9338.4|9333.4|9336.3|9331.3|9338.9|9333.9|9336.1|9331.1|22
1598315400000|2020-08-25 00:30:00|9336.4|9331.4|9332.6|9327.6|9336.4|9331.4|9332.3|9327.3|40
1598315700000|2020-08-25 00:35:00|9332.5|9327.5|9331.7|9326.7|9332.9|9327.9|9330.9|9325.9|31
1598316000000|2020-08-25 00:40:00|9331.9|9326.9|9330.3|9325.3|9331.9|9326.9|9330.1|9325.1|65
1598316300000|2020-08-25 00:45:00|9330.4|9325.4|9329.3|9324.3|9331.7|9326.7|9328.9|9323.9|31
1598316600000|2020-08-25 00:50:00|9329.1|9324.1|9331.6|9326.6|9333.4|9328.4|9329.1|9324.1|13
1598316900000|2020-08-25 00:55:00|9331.5|9326.5|9330.4|9325.4|9331.7|9326.7|9329.1|9324.1|19
1598317200000|2020-08-25 01:00:00|9330.3|9325.3|9330.9|9325.9|9330.9|9325.9|9329.3|9324.3|20
1598317500000|2020-08-25 01:05:00|9331|9326|9331|9326|9331.9|9326.9|9330.8|9325.8|22
1598317800000|2020-08-25 01:10:00|9331.2|9326.2|9330.1|9325.1|9331.2|9326.2|9328.8|9323.8|17
1598318100000|2020-08-25 01:15:00|9329.9|9324.9|9328.6|9323.6|9331.1|9326.1|9328.6|9323.6|53
1598318400000|2020-08-25 01:20:00|9328.8|9323.8|9329.8|9324.8|9330.3|9325.3|9328.6|9323.6|19
1598318700000|2020-08-25 01:25:00|9329.9|9324.9|9331.1|9326.1|9331.4|9326.4|9329.6|9324.6|23
1598319000000|2020-08-25 01:30:00|9331.2|9326.2|9328.8|9323.8|9331.4|9326.4|9328.8|9323.8|11
1598319300000|2020-08-25 01:35:00|9328.6|9323.6|9326.9|9321.9|9328.6|9323.6|9326.6|9321.6|31
1598319600000|2020-08-25 01:40:00|9327|9322|9326.8|9321.8|9327.4|9322.4|9326.4|9321.4|28
1598319900000|2020-08-25 01:45:00|9326.9|9321.9|9326.4|9321.4|9327.4|9322.4|9326.1|9321.1|12
1598320200000|2020-08-25 01:50:00|9326.3|9321.3|9323.5|9318.5|9327.8|9322.8|9323.3|9318.3|60
1598320500000|2020-08-25 01:55:00|9323.6|9318.6|9323.5|9318.5|9324.3|9319.3|9323.1|9318.1|18
1598320800000|2020-08-25 02:00:00|9323.3|9318.3|9323.8|9318.8|9323.9|9318.9|9321.1|9316.1|40
1598321100000|2020-08-25 02:05:00|9323.6|9318.6|9325.6|9320.6|9326.9|9321.9|9323.6|9318.6|15
1598321400000|2020-08-25 02:10:00|9325.5|9320.5|9326.3|9321.3|9326.8|9321.8|9325.1|9320.1|3
1598321700000|2020-08-25 02:15:00|9326.1|9321.1|9326.4|9321.4|9326.5|9321.5|9325.1|9320.1|9
1598322000000|2020-08-25 02:20:00|9326.3|9321.3|9326.4|9321.4|9327|9322|9324.6|9319.6|34
1598322300000|2020-08-25 02:25:00|9326.6|9321.6|9326.1|9321.1|9326.9|9321.9|9325.3|9320.3|12
1598322600000|2020-08-25 02:30:00|9326.4|9321.4|9323.8|9318.8|9326.4|9321.4|9323.6|9318.6|32
1598322900000|2020-08-25 02:35:00|9323.6|9318.6|9324.1|9319.1|9324.5|9319.5|9323.1|9318.1|30
1598323200000|2020-08-25 02:40:00|9324.2|9319.2|9323.9|9318.9|9324.4|9319.4|9323.8|9318.8|11
1598323500000|2020-08-25 02:45:00|9324|9319|9325.4|9320.4|9325.5|9320.5|9324|9319|7
1598323800000|2020-08-25 02:50:00|9325.3|9320.3|9325|9320|9325.3|9320.3|9324.4|9319.4|4
1598324100000|2020-08-25 02:55:00|9325.4|9320.4|9324.7|9319.7|9325.4|9320.4|9323.4|9318.4|17
1598324400000|2020-08-25 03:00:00|9324.9|9319.9|9325.9|9320.9|9326|9321|9324.4|9319.4|15
1598324700000|2020-08-25 03:05:00|9325.4|9320.4|9324.9|9319.9|9325.9|9320.9|9324.4|9319.4|18
1598325000000|2020-08-25 03:10:00|9325|9320|9325.8|9320.8|9325.8|9320.8|9324.9|9319.9|5
1598325300000|2020-08-25 03:15:00|9326|9321|9326.8|9321.8|9326.8|9321.8|9326|9321|17
1598325600000|2020-08-25 03:20:00|9327|9322|9327.2|9322.2|9327.5|9322.5|9326.4|9321.4|36
1598325900000|2020-08-25 03:25:00|9327|9322|9326.5|9321.5|9327.5|9322.5|9326.5|9321.5|9
1598326200000|2020-08-25 03:30:00|9326.7|9321.7|9326.2|9321.2|9327|9322|9326|9321|54
1598326500000|2020-08-25 03:35:00|9326|9321|9324.4|9319.4|9326|9321|9324|9319|6
1598326800000|2020-08-25 03:40:00|9324.3|9319.3|9325.4|9320.4|9325.5|9320.5|9324|9319|3
1598327100000|2020-08-25 03:45:00|9325.5|9320.5|9324.5|9319.5|9325.5|9320.5|9324.4|9319.4|8
1598327400000|2020-08-25 03:50:00|9324.6|9319.6|9324.5|9319.5|9325|9320|9324.5|9319.5|1
1598327700000|2020-08-25 03:55:00|9324.2|9319.2|9325|9320|9325|9320|9323.7|9318.7|3
1598328000000|2020-08-25 04:00:00|9324.9|9319.9|9320.1|9315.1|9325|9320|9319.7|9314.7|152
1598328300000|2020-08-25 04:05:00|9320.3|9315.3|9321|9316|9321.5|9316.5|9320.2|9315.2|5
1598328600000|2020-08-25 04:10:00|9320.7|9315.7|9320.8|9315.8|9321.3|9316.3|9320.7|9315.7|3
1598328900000|2020-08-25 04:15:00|9321|9316|9322.5|9317.5|9322.5|9317.5|9321|9316|5
1598329200000|2020-08-25 04:20:00|9322.4|9317.4|9321.9|9316.9|9322.5|9317.5|9321.9|9316.9|9
1598329500000|2020-08-25 04:25:00|9322|9317|9322.5|9317.5|9322.6|9317.6|9322|9317|3
1598329800000|2020-08-25 04:30:00|9322.6|9317.6|9322.2|9317.2|9323.1|9318.1|9322.2|9317.2|46
1598330100000|2020-08-25 04:35:00|9322.3|9317.3|9322.1|9317.1|9322.5|9317.5|9321.9|9316.9|0
1598330400000|2020-08-25 04:40:00|9321.9|9316.9|9320.4|9315.4|9321.9|9316.9|9320.4|9315.4|30
1598330700000|2020-08-25 04:45:00|9320.5|9315.5|9321.2|9316.2|9321.2|9316.2|9320.4|9315.4|5
1598331000000|2020-08-25 04:50:00|9321.3|9316.3|9322.5|9317.5|9322.8|9317.8|9320.7|9315.7|37
1598331300000|2020-08-25 04:55:00|9322.8|9317.8|9323.7|9318.7|9324|9319|9322.7|9317.7|10
1598331600000|2020-08-25 05:00:00|9324|9319|9324.7|9319.7|9324.7|9319.7|9323.1|9318.1|7
1598331900000|2020-08-25 05:05:00|9324.6|9319.6|9326.5|9321.5|9326.5|9321.5|9324.3|9319.3|4
1598332200000|2020-08-25 05:10:00|9326.6|9321.6|9325.9|9320.9|9327.2|9322.2|9325.7|9320.7|13
1598332500000|2020-08-25 05:15:00|9325.7|9320.7|9325.4|9320.4|9326.5|9321.5|9325.3|9320.3|15
1598332800000|2020-08-25 05:20:00|9325.3|9320.3|9325.5|9320.5|9325.5|9320.5|9324.6|9319.6|7
1598333100000|2020-08-25 05:25:00|9326|9321|9325.9|9320.9|9326.9|9321.9|9325.6|9320.6|12
1598333400000|2020-08-25 05:30:00|9326|9321|9325.7|9320.7|9326.9|9321.9|9325.3|9320.3|31
1598333700000|2020-08-25 05:35:00|9325.9|9320.9|9325.9|9320.9|9327.2|9322.2|9325.4|9320.4|14
1598334000000|2020-08-25 05:40:00|9325.6|9320.6|9325.7|9320.7|9326.4|9321.4|9325.3|9320.3|5
1598334300000|2020-08-25 05:45:00|9325.9|9320.9|9326|9321|9326.4|9321.4|9325.6|9320.6|8
1598334600000|2020-08-25 05:50:00|9326.2|9321.2|9325.4|9320.4|9326.7|9321.7|9325.4|9320.4|15
1598334900000|2020-08-25 05:55:00|9325.5|9320.5|9324.6|9319.6|9325.7|9320.7|9324.4|9319.4|35
1598335200000|2020-08-25 06:00:00|9324.7|9319.7|9322.8|9317.8|9325.2|9320.2|9320.9|9315.9|38
1598335500000|2020-08-25 06:05:00|9322.1|9317.1|9324.8|9319.8|9324.9|9319.9|9322.1|9317.1|38
1598335800000|2020-08-25 06:10:00|9324.9|9319.9|9325|9320|9326.1|9321.1|9324.8|9319.8|35
1598336100000|2020-08-25 06:15:00|9324.8|9319.8|9323.7|9318.7|9325.4|9320.4|9323.7|9318.7|11
1598336400000|2020-08-25 06:20:00|9323.8|9318.8|9322.5|9317.5|9323.8|9318.8|9322.2|9317.2|11
1598336700000|2020-08-25 06:25:00|9322.6|9317.6|9322.3|9317.3|9323.1|9318.1|9322.1|9317.1|8
1598337000000|2020-08-25 06:30:00|9322.1|9317.1|9324.2|9319.2|9324.2|9319.2|9321.1|9316.1|9
1598337300000|2020-08-25 06:35:00|9324.6|9319.6|9326.1|9321.1|9326.6|9321.6|9323.5|9318.5|16
1598337600000|2020-08-25 06:40:00|9325.8|9320.8|9328.5|9323.5|9329.6|9324.6|9325.8|9320.8|45
1598337900000|2020-08-25 06:45:00|9328.3|9323.3|9328.5|9323.5|9328.8|9323.8|9326.9|9321.9|15
1598338200000|2020-08-25 06:50:00|9328.3|9323.3|9329.9|9324.9|9331.8|9326.8|9327.8|9322.8|58
1598338500000|2020-08-25 06:55:00|9329.7|9324.7|9330.7|9325.7|9331.9|9326.9|9329.7|9324.7|34
1598338800000|2020-08-25 07:00:00|9330.6|9325.6|9325.2|9320.2|9332.1|9327.1|9325.2|9320.2|579
1598339100000|2020-08-25 07:05:00|9325|9320|9325.6|9320.6|9327.1|9322.1|9324.8|9319.8|273
1598339400000|2020-08-25 07:10:00|9325.5|9320.5|9322.1|9317.1|9326.1|9321.1|9319.1|9314.1|76
1598339700000|2020-08-25 07:15:00|9321.9|9316.9|9324.2|9319.2|9324.3|9319.3|9321.8|9316.8|56
1598340000000|2020-08-25 07:20:00|9324.1|9319.1|9324.1|9319.1|9324.7|9319.7|9321.8|9316.8|46
1598340300000|2020-08-25 07:25:00|9324.2|9319.2|9324.5|9319.5|9325.1|9320.1|9321.9|9316.9|37
1598340600000|2020-08-25 07:30:00|9324.6|9319.6|9321.1|9316.1|9324.8|9319.8|9320.1|9315.1|61
1598340900000|2020-08-25 07:35:00|9321.2|9316.2|9317.6|9312.6|9322.2|9317.2|9317.6|9312.6|52
1598341200000|2020-08-25 07:40:00|9317.7|9312.7|9318.4|9313.4|9321.1|9316.1|9317.6|9312.6|43
1598341500000|2020-08-25 07:45:00|9318.2|9313.2|9318.1|9313.1|9320.2|9315.2|9318.1|9313.1|60
1598341800000|2020-08-25 07:50:00|9318|9313|9314.7|9309.7|9318.3|9313.3|9314.2|9309.2|189
1598342100000|2020-08-25 07:55:00|9314.8|9309.8|9315.9|9310.9|9316.9|9311.9|9313.7|9308.7|49
1598342400000|2020-08-25 08:00:00|9316|9311|9312.8|9307.8|9316.4|9311.4|9311.2|9306.2|99
1598342700000|2020-08-25 08:05:00|9312.7|9307.7|9315.2|9310.2|9316.8|9311.8|9312.7|9307.7|62
1598343000000|2020-08-25 08:10:00|9314.9|9309.9|9318.2|9313.2|9318.2|9313.2|9314.9|9309.9|31
1598343300000|2020-08-25 08:15:00|9318.3|9313.3|9320.7|9315.7|9321|9316|9316.9|9311.9|44
1598343600000|2020-08-25 08:20:00|9320.6|9315.6|9321.2|9316.2|9321.4|9316.4|9319.9|9314.9|14
1598343900000|2020-08-25 08:25:00|9321.1|9316.1|9322.2|9317.2|9322.4|9317.4|9318.1|9313.1|25
1598344200000|2020-08-25 08:30:00|9322.8|9317.8|9324.1|9319.1|9324.7|9319.7|9322.1|9317.1|27
1598344500000|2020-08-25 08:35:00|9324.2|9319.2|9325.3|9320.3|9326.4|9321.4|9323.6|9318.6|40
1598344800000|2020-08-25 08:40:00|9325.4|9320.4|9327.1|9322.1|9327.1|9322.1|9324.6|9319.6|22
1598345100000|2020-08-25 08:45:00|9327.3|9322.3|9323.6|9318.6|9327.6|9322.6|9323.6|9318.6|19
1598345400000|2020-08-25 08:50:00|9323.5|9318.5|9321|9316|9324.1|9319.1|9320.8|9315.8|26
1598345700000|2020-08-25 08:55:00|9321.1|9316.1|9318.6|9313.6|9322.1|9317.1|9318.6|9313.6|23
1598346000000|2020-08-25 09:00:00|9318.7|9313.7|9316.9|9311.9|9319.9|9314.9|9316.2|9311.2|67
1598346300000|2020-08-25 09:05:00|9317.1|9312.1|9316.6|9311.6|9320|9315|9316.1|9311.1|29
1598346600000|2020-08-25 09:10:00|9316.5|9311.5|9314.8|9309.8|9316.5|9311.5|9314.5|9309.5|82
1598346900000|2020-08-25 09:15:00|9314.7|9309.7|9309|9304|9315|9310|9307|9302|195
1598347200000|2020-08-25 09:20:00|9309.1|9304.1|9310.2|9305.2|9311.5|9306.5|9308.1|9303.1|36
1598347500000|2020-08-25 09:25:00|9310.1|9305.1|9311.6|9306.6|9312|9307|9309.3|9304.3|39
1598347800000|2020-08-25 09:30:00|9311.4|9306.4|9312.1|9307.1|9313.9|9308.9|9308.8|9303.8|55
1598348100000|2020-08-25 09:35:00|9311.9|9306.9|9313.2|9308.2|9313.2|9308.2|9310.6|9305.6|13
1598348400000|2020-08-25 09:40:00|9313.3|9308.3|9313.7|9308.7|9315.6|9310.6|9311.4|9306.4|22
1598348700000|2020-08-25 09:45:00|9313.4|9308.4|9314.9|9309.9|9315.5|9310.5|9313.4|9308.4|17
1598349000000|2020-08-25 09:50:00|9314.7|9309.7|9315.4|9310.4|9315.9|9310.9|9314.2|9309.2|32
1598349300000|2020-08-25 09:55:00|9315.2|9310.2|9315.2|9310.2|9315.4|9310.4|9312.4|9307.4|11
1598349600000|2020-08-25 10:00:00|9315.1|9310.1|9311.4|9306.4|9315.4|9310.4|9311.4|9306.4|26
1598349900000|2020-08-25 10:05:00|9311.2|9306.2|9312.4|9307.4|9312.4|9307.4|9310.1|9305.1|15
1598350200000|2020-08-25 10:10:00|9312.2|9307.2|9315.1|9310.1|9315.5|9310.5|9312.1|9307.1|60
1598350500000|2020-08-25 10:15:00|9315|9310|9313.4|9308.4|9315.3|9310.3|9311.5|9306.5|76
1598350800000|2020-08-25 10:20:00|9313.2|9308.2|9309.3|9304.3|9313.2|9308.2|9308.9|9303.9|27
1598351100000|2020-08-25 10:25:00|9309.1|9304.1|9312.4|9307.4|9312.4|9307.4|9308.9|9303.9|51
1598351400000|2020-08-25 10:30:00|9312.2|9307.2|9312.9|9307.9|9314.2|9309.2|9311.6|9306.6|49
1598351700000|2020-08-25 10:35:00|9312.7|9307.7|9312.2|9307.2|9314.4|9309.4|9311.6|9306.6|36
1598352000000|2020-08-25 10:40:00|9312.1|9307.1|9309.6|9304.6|9312.1|9307.1|9309.5|9304.5|33
1598352300000|2020-08-25 10:45:00|9309.5|9304.5|9310.4|9305.4|9310.6|9305.6|9308.6|9303.6|21
1598352600000|2020-08-25 10:50:00|9310|9305|9312.1|9307.1|9312.6|9307.6|9309.7|9304.7|103
1598352900000|2020-08-25 10:55:00|9312.4|9307.4|9314.7|9309.7|9315.1|9310.1|9312.3|9307.3|45
1598353200000|2020-08-25 11:00:00|9314.6|9309.6|9312.2|9307.2|9314.9|9309.9|9310.5|9305.5|78
1598353500000|2020-08-25 11:05:00|9312|9307|9314.7|9309.7|9315.2|9310.2|9311.7|9306.7|20
1598353800000|2020-08-25 11:10:00|9314.5|9309.5|9312.5|9307.5|9315.2|9310.2|9312.2|9307.2|35
1598354100000|2020-08-25 11:15:00|9312.4|9307.4|9311.4|9306.4|9312.4|9307.4|9310.2|9305.2|16
1598354400000|2020-08-25 11:20:00|9311.2|9306.2|9310.9|9305.9|9312.2|9307.2|9310|9305|12
1598354700000|2020-08-25 11:25:00|9310.7|9305.7|9312|9307|9312.2|9307.2|9309.4|9304.4|11
1598355000000|2020-08-25 11:30:00|9312.2|9307.2|9311|9306|9312.2|9307.2|9310.2|9305.2|14
1598355300000|2020-08-25 11:35:00|9311.2|9306.2|9313.2|9308.2|9313.2|9308.2|9310.2|9305.2|30
1598355600000|2020-08-25 11:40:00|9313.3|9308.3|9317.2|9312.2|9318.2|9313.2|9313.3|9308.3|134
1598355900000|2020-08-25 11:45:00|9316.9|9311.9|9321.5|9316.5|9321.9|9316.9|9316.7|9311.7|38
1598356200000|2020-08-25 11:50:00|9321.7|9316.7|9319.7|9314.7|9321.9|9316.9|9319.4|9314.4|53
1598356500000|2020-08-25 11:55:00|9319.9|9314.9|9320.7|9315.7|9320.8|9315.8|9318.7|9313.7|70
1598356800000|2020-08-25 12:00:00|9320.5|9315.5|9317|9312|9320.5|9315.5|9313.2|9308.2|82
1598357100000|2020-08-25 12:05:00|9317.2|9312.2|9316.3|9311.3|9317.8|9312.8|9314.7|9309.7|15
1598357400000|2020-08-25 12:10:00|9316.7|9311.7|9319.5|9314.5|9320.3|9315.3|9316.2|9311.2|24
1598357700000|2020-08-25 12:15:00|9319.3|9314.3|9323|9318|9323.5|9318.5|9318.3|9313.3|44
1598358000000|2020-08-25 12:20:00|9322.8|9317.8|9323.7|9318.7|9323.8|9318.8|9321.7|9316.7|56
1598358300000|2020-08-25 12:25:00|9323.5|9318.5|9320.5|9315.5|9325|9320|9320.2|9315.2|54
1598358600000|2020-08-25 12:30:00|9320.2|9315.2|9319.8|9314.8|9322.5|9317.5|9318|9313|63
1598358900000|2020-08-25 12:35:00|9319.5|9314.5|9322.8|9317.8|9323.8|9318.8|9319.3|9314.3|37
1598359200000|2020-08-25 12:40:00|9322.7|9317.7|9324.3|9319.3|9324.5|9319.5|9321.3|9316.3|36
1598359500000|2020-08-25 12:45:00|9324.5|9319.5|9323.3|9318.3|9326.5|9321.5|9322.3|9317.3|31
1598359800000|2020-08-25 12:50:00|9323|9318|9325.8|9320.8|9326|9321|9322.3|9317.3|12
1598360100000|2020-08-25 12:55:00|9325.7|9320.7|9318.4|9313.4|9325.8|9320.8|9316.9|9311.9|51
1598360400000|2020-08-25 13:00:00|9318.5|9313.5|9312.5|9307.5|9319|9314|9311|9306|173
1598360700000|2020-08-25 13:05:00|9312.4|9307.4|9307|9302|9312.5|9307.5|9305|9300|193
1598361000000|2020-08-25 13:10:00|9306.9|9301.9|9303|9298|9307.8|9302.8|9302.8|9297.8|149
1598361300000|2020-08-25 13:15:00|9302.8|9297.8|9302.8|9297.8|9305.4|9300.4|9300.6|9295.6|135
1598361600000|2020-08-25 13:20:00|9302.7|9297.7|9304.7|9299.7|9304.9|9299.9|9301|9296|62
1598361900000|2020-08-25 13:25:00|9304.9|9299.9|9305.7|9300.7|9306.7|9301.7|9304.1|9299.1|40
1598362200000|2020-08-25 13:30:00|9305.9|9300.9|9301|9296|9307.4|9302.4|9301|9296|182
1598362500000|2020-08-25 13:35:00|9301.2|9296.2|9307.9|9302.9|9308.1|9303.1|9300.5|9295.5|134
1598362800000|2020-08-25 13:40:00|9307.6|9302.6|9308.2|9303.2|9309.2|9304.2|9306.5|9301.5|100
1598363100000|2020-08-25 13:45:00|9308.4|9303.4|9308.5|9303.5|9309.4|9304.4|9304.7|9299.7|116
1598363400000|2020-08-25 13:50:00|9308.3|9303.3|9310.8|9305.8|9312|9307|9307.8|9302.8|151
1598363700000|2020-08-25 13:55:00|9311|9306|9311.7|9306.7|9315|9310|9308.5|9303.5|124
1598364000000|2020-08-25 14:00:00|9311.6|9306.6|9314.9|9309.9|9316.4|9311.4|9309.2|9304.2|167
1598364300000|2020-08-25 14:05:00|9314.7|9309.7|9313.2|9308.2|9315.4|9310.4|9310.4|9305.4|106
1598364600000|2020-08-25 14:10:00|9313.1|9308.1|9313.4|9308.4|9314.7|9309.7|9307.7|9302.7|164
1598364900000|2020-08-25 14:15:00|9313.2|9308.2|9313.4|9308.4|9314.6|9309.6|9311.4|9306.4|45
1598365200000|2020-08-25 14:20:00|9313.2|9308.2|9309.2|9304.2|9313.4|9308.4|9308.5|9303.5|115
1598365500000|2020-08-25 14:25:00|9309.4|9304.4|9308.9|9303.9|9311.4|9306.4|9308.2|9303.2|50
1598365800000|2020-08-25 14:30:00|9308.6|9303.6|9309.4|9304.4|9311.9|9306.9|9308.6|9303.6|83
1598366100000|2020-08-25 14:35:00|9309.9|9304.9|9310.1|9305.1|9310.8|9305.8|9307.6|9302.6|188
1598366400000|2020-08-25 14:40:00|9310.3|9305.3|9315.3|9310.3|9316.3|9311.3|9310.1|9305.1|101
1598366700000|2020-08-25 14:45:00|9315.5|9310.5|9318|9313|9323.3|9318.3|9315.3|9310.3|272
1598367000000|2020-08-25 14:50:00|9317.8|9312.8|9316.3|9311.3|9319|9314|9315|9310|133
1598367300000|2020-08-25 14:55:00|9316.1|9311.1|9319|9314|9320.8|9315.8|9316.1|9311.1|106
1598367600000|2020-08-25 15:00:00|9318.8|9313.8|9318.8|9313.8|9320.5|9315.5|9317.2|9312.2|88
1598367900000|2020-08-25 15:05:00|9319|9314|9317.1|9312.1|9320.5|9315.5|9316.5|9311.5|52
1598368200000|2020-08-25 15:10:00|9317.3|9312.3|9319.3|9314.3|9321.9|9316.9|9317.3|9312.3|65
1598368500000|2020-08-25 15:15:00|9319.2|9314.2|9313.8|9308.8|9319.5|9314.5|9313.1|9308.1|108
1598368800000|2020-08-25 15:20:00|9314|9309|9316|9311|9316.8|9311.8|9314|9309|86
1598369100000|2020-08-25 15:25:00|9315.8|9310.8|9321|9316|9323.6|9318.6|9315.8|9310.8|142
1598369400000|2020-08-25 15:30:00|9320.8|9315.8|9320|9315|9323|9318|9319.5|9314.5|43
1598369700000|2020-08-25 15:35:00|9319.8|9314.8|9322.6|9317.6|9322.8|9317.8|9318.1|9313.1|37
1598370000000|2020-08-25 15:40:00|9322.8|9317.8|9322.6|9317.6|9324.5|9319.5|9321|9316|78
1598370300000|2020-08-25 15:45:00|9322.8|9317.8|9322|9317|9322.8|9317.8|9321|9316|20
1598370600000|2020-08-25 15:50:00|9322.1|9317.1|9319.8|9314.8|9322.3|9317.3|9319.5|9314.5|22
1598370900000|2020-08-25 15:55:00|9319.6|9314.6|9317.5|9312.5|9320|9315|9316.3|9311.3|53
1598371200000|2020-08-25 16:00:00|9317.6|9312.6|9316.3|9311.3|9318.5|9313.5|9316|9311|61
1598371500000|2020-08-25 16:05:00|9316.1|9311.1|9317.6|9312.6|9317.8|9312.8|9316|9311|62
1598371800000|2020-08-25 16:10:00|9317.8|9312.8|9319.8|9314.8|9320.3|9315.3|9316.5|9311.5|52
1598372100000|2020-08-25 16:15:00|9320|9315|9321.5|9316.5|9322.1|9317.1|9318.5|9313.5|86
1598372400000|2020-08-25 16:20:00|9321.2|9316.2|9322.3|9317.3|9322.3|9317.3|9320|9315|31
1598372700000|2020-08-25 16:25:00|9322.5|9317.5|9324.6|9319.6|9325.1|9320.1|9321.5|9316.5|41
1598373000000|2020-08-25 16:30:00|9324.8|9319.8|9324.8|9319.8|9325.3|9320.3|9323.8|9318.8|88
1598373300000|2020-08-25 16:35:00|9324.9|9319.9|9325.8|9320.8|9325.8|9320.8|9322.6|9317.6|45
1598373600000|2020-08-25 16:40:00|9326.1|9321.1|9323.5|9318.5|9326.2|9321.2|9323|9318|54
1598373900000|2020-08-25 16:45:00|9323.3|9318.3|9321.5|9316.5|9324.3|9319.3|9321.1|9316.1|14
1598374200000|2020-08-25 16:50:00|9321.6|9316.6|9322|9317|9322.4|9317.4|9321.1|9316.1|10
1598374500000|2020-08-25 16:55:00|9321.8|9316.8|9323.1|9318.1|9324.3|9319.3|9321.1|9316.1|34
1598374800000|2020-08-25 17:00:00|9323|9318|9321.6|9316.6|9323.3|9318.3|9321.1|9316.1|13
1598375100000|2020-08-25 17:05:00|9321.5|9316.5|9320|9315|9321.6|9316.6|9319.5|9314.5|35
1598375400000|2020-08-25 17:10:00|9320.1|9315.1|9321.3|9316.3|9323|9318|9320.1|9315.1|19
1598375700000|2020-08-25 17:15:00|9321.5|9316.5|9319.3|9314.3|9321.5|9316.5|9319.3|9314.3|22
1598376000000|2020-08-25 17:20:00|9319.1|9314.1|9321.1|9316.1|9321.3|9316.3|9319.1|9314.1|12
1598376300000|2020-08-25 17:25:00|9321.3|9316.3|9320.3|9315.3|9321.5|9316.5|9320|9315|25
1598376600000|2020-08-25 17:30:00|9320.5|9315.5|9319.1|9314.1|9320.5|9315.5|9318.5|9313.5|42
1598376900000|2020-08-25 17:35:00|9319.5|9314.5|9318.8|9313.8|9320.5|9315.5|9318.8|9313.8|7
1598377200000|2020-08-25 17:40:00|9319|9314|9318.3|9313.3|9319|9314|9318|9313|29
1598377500000|2020-08-25 17:45:00|9318.5|9313.5|9319.7|9314.7|9320|9315|9318|9313|28
1598377800000|2020-08-25 17:50:00|9319.5|9314.5|9319.5|9314.5|9319.8|9314.8|9318.5|9313.5|46
1598378100000|2020-08-25 17:55:00|9319.3|9314.3|9317|9312|9319.5|9314.5|9317|9312|16
1598378400000|2020-08-25 18:00:00|9316.9|9311.9|9317.5|9312.5|9317.8|9312.8|9315.5|9310.5|64
1598378700000|2020-08-25 18:05:00|9317.3|9312.3|9316.5|9311.5|9317.5|9312.5|9315|9310|79
1598379000000|2020-08-25 18:10:00|9316.8|9311.8|9313.5|9308.5|9317|9312|9313|9308|115
1598379300000|2020-08-25 18:15:00|9313.4|9308.4|9314.5|9309.5|9315.2|9310.2|9313.2|9308.2|95
1598379600000|2020-08-25 18:20:00|9315|9310|9310.5|9305.5|9315.2|9310.2|9310|9305|224
1598379900000|2020-08-25 18:25:00|9310.6|9305.6|9310|9305|9311|9306|9309.5|9304.5|119
1598380200000|2020-08-25 18:30:00|9310.1|9305.1|9309|9304|9310.7|9305.7|9308.5|9303.5|111
1598380500000|2020-08-25 18:35:00|9308.9|9303.9|9308|9303|9309.5|9304.5|9307|9302|211
1598380800000|2020-08-25 18:40:00|9308.1|9303.1|9308.5|9303.5|9309.3|9304.3|9307.8|9302.8|74
1598381100000|2020-08-25 18:45:00|9308.3|9303.3|9307.2|9302.2|9308.5|9303.5|9306.5|9301.5|39
1598381400000|2020-08-25 18:50:00|9307|9302|9306.3|9301.3|9307.5|9302.5|9305.7|9300.7|34
1598381700000|2020-08-25 18:55:00|9306.5|9301.5|9306.5|9301.5|9307.8|9302.8|9305.5|9300.5|97
1598382000000|2020-08-25 19:00:00|9306.2|9301.2|9306.3|9301.3|9307.8|9302.8|9306|9301|83
1598382300000|2020-08-25 19:05:00|9306.2|9301.2|9306.5|9301.5|9306.7|9301.7|9305.2|9300.2|61
1598382600000|2020-08-25 19:10:00|9306.4|9301.4|9306.3|9301.3|9306.4|9301.4|9305.2|9300.2|58
1598382900000|2020-08-25 19:15:00|9306.5|9301.5|9305.5|9300.5|9306.5|9301.5|9305|9300|19
1598383200000|2020-08-25 19:20:00|9305.3|9300.3|9305.1|9300.1|9306|9301|9305|9300|14
1598383500000|2020-08-25 19:25:00|9305.3|9300.3|9305.3|9300.3|9306|9301|9305|9300|38
1598383800000|2020-08-25 19:30:00|9305.5|9300.5|9306.3|9301.3|9306.5|9301.5|9304.8|9299.8|21
1598384100000|2020-08-25 19:35:00|9306.5|9301.5|9307.1|9302.1|9307.1|9302.1|9305.5|9300.5|16
1598384400000|2020-08-25 19:40:00|9307.3|9302.3|9307|9302|9307.5|9302.5|9306.5|9301.5|24
1598384700000|2020-08-25 19:45:00|9307.1|9302.1|9307.8|9302.8|9307.8|9302.8|9306.6|9301.6|45
1598385000000|2020-08-25 19:50:00|9308|9303|9307.8|9302.8|9308.5|9303.5|9307.5|9302.5|21
1598385300000|2020-08-25 19:55:00|9308|9303|9308.3|9303.3|9308.8|9303.8|9307.5|9302.5|248
1598385600000|2020-08-25 20:00:00|9308.5|9303.5|9308.3|9303.3|9308.8|9303.8|9307.6|9302.6|26
1598385900000|2020-08-25 20:05:00|9308.5|9303.5|9305.6|9300.6|9308.5|9303.5|9305.5|9300.5|3
1598386200000|2020-08-25 20:10:00|9305.8|9300.8|9306.1|9301.1|9306.5|9301.5|9305.8|9300.8|74
1598386500000|2020-08-25 20:15:00|9306.5|9301.5|9306|9301|9306.5|9301.5|9306|9301|7
1598386800000|2020-08-25 20:20:00|9306.1|9301.1|9306.3|9301.3|9307|9302|9306|9301|8
1598387100000|2020-08-25 20:25:00|9306.1|9301.1|9306|9301|9306.3|9301.3|9305.3|9300.3|4
1598387400000|2020-08-25 20:30:00|9305.8|9300.8|9306.1|9301.1|9306.3|9301.3|9305.8|9300.8|2
1598387700000|2020-08-25 20:35:00|9306|9301|9305.6|9300.6|9306.1|9301.1|9305.5|9300.5|2
1598388000000|2020-08-25 20:40:00|9305.8|9300.8|9305.6|9300.6|9306.1|9301.1|9305.5|9300.5|1
1598388300000|2020-08-25 20:45:00|9305.5|9300.5|9305.5|9300.5|9305.6|9300.6|9305|9300|14
1598388600000|2020-08-25 20:50:00|9305.3|9300.3|9305.1|9300.1|9305.5|9300.5|9305.1|9300.1|3
1598388900000|2020-08-25 20:55:00|9305.2|9300.2|9305.3|9300.3|9306.1|9301.1|9305.2|9300.2|10
1598400000000|2020-08-26 00:00:00|9306.4|9301.4|9305.9|9300.9|9308.5|9303.5|9305.7|9300.7|60
1598400300000|2020-08-26 00:05:00|9306|9301|9305.2|9300.2|9306|9301|9304|9299|58
1598400600000|2020-08-26 00:10:00|9305|9300|9306.7|9301.7|9307.2|9302.2|9305|9300|13
1598400900000|2020-08-26 00:15:00|9306.5|9301.5|9307.2|9302.2|9307.7|9302.7|9306.2|9301.2|3
1598401200000|2020-08-26 00:20:00|9307.3|9302.3|9307.7|9302.7|9308.2|9303.2|9306.3|9301.3|3
1598401500000|2020-08-26 00:25:00|9307.5|9302.5|9306.7|9301.7|9307.7|9302.7|9306.3|9301.3|12
1598401800000|2020-08-26 00:30:00|9306.5|9301.5|9308.7|9303.7|9309.5|9304.5|9306.5|9301.5|32
1598402100000|2020-08-26 00:35:00|9308.9|9303.9|9310.2|9305.2|9311.5|9306.5|9308.7|9303.7|11
1598402400000|2020-08-26 00:40:00|9310.4|9305.4|9310.2|9305.2|9311.7|9306.7|9309.7|9304.7|16
1598402700000|2020-08-26 00:45:00|9310.4|9305.4|9310.2|9305.2|9310.9|9305.9|9309.4|9304.4|12
1598403000000|2020-08-26 00:50:00|9310.4|9305.4|9308.9|9303.9|9311.4|9306.4|9308.9|9303.9|20
1598403300000|2020-08-26 00:55:00|9309.2|9304.2|9310.2|9305.2|9310.4|9305.4|9308.7|9303.7|9
1598403600000|2020-08-26 01:00:00|9310.4|9305.4|9310|9305|9310.7|9305.7|9309.7|9304.7|7
1598403900000|2020-08-26 01:05:00|9310.2|9305.2|9310.2|9305.2|9310.7|9305.7|9309.5|9304.5|8
1598404200000|2020-08-26 01:10:00|9310|9305|9309.5|9304.5|9310.2|9305.2|9309.2|9304.2|4
1598404500000|2020-08-26 01:15:00|9309.4|9304.4|9311.2|9306.2|9311.5|9306.5|9308.7|9303.7|9
1598404800000|2020-08-26 01:20:00|9311.3|9306.3|9310.2|9305.2|9311.3|9306.3|9309.5|9304.5|7
1598405100000|2020-08-26 01:25:00|9310|9305|9310|9305|9310|9305|9308.5|9303.5|13
1598405400000|2020-08-26 01:30:00|9309.9|9304.9|9309.1|9304.1|9310.1|9305.1|9309.1|9304.1|4
1598405700000|2020-08-26 01:35:00|9309.2|9304.2|9309.2|9304.2|9309.4|9304.4|9308.3|9303.3|14
1598406000000|2020-08-26 01:40:00|9309|9304|9309.7|9304.7|9310.2|9305.2|9309|9304|7
1598406300000|2020-08-26 01:45:00|9309.8|9304.8|9307|9302|9310.2|9305.2|9307|9302|14
1598406600000|2020-08-26 01:50:00|9307.2|9302.2|9308.2|9303.2|9308.7|9303.7|9306.5|9301.5|11
1598406900000|2020-08-26 01:55:00|9308|9303|9308.8|9303.8|9309|9304|9307.2|9302.2|3
1598407200000|2020-08-26 02:00:00|9308.7|9303.7|9309.7|9304.7|9310.2|9305.2|9308.7|9303.7|10
1598407500000|2020-08-26 02:05:00|9309.5|9304.5|9309|9304|9310.7|9305.7|9307.7|9302.7|6
1598407800000|2020-08-26 02:10:00|9309.2|9304.2|9312.2|9307.2|9312.5|9307.5|9308.7|9303.7|42
1598408100000|2020-08-26 02:15:00|9312.3|9307.3|9312|9307|9312.8|9307.8|9311.4|9306.4|6
1598408400000|2020-08-26 02:20:00|9312.2|9307.2|9312.2|9307.2|9312.7|9307.7|9311.4|9306.4|7
1598408700000|2020-08-26 02:25:00|9312|9307|9312.7|9307.7|9313|9308|9312|9307|3
1598409000000|2020-08-26 02:30:00|9312.8|9307.8|9313.5|9308.5|9313.5|9308.5|9311.3|9306.3|4
1598409300000|2020-08-26 02:35:00|9313.7|9308.7|9314.7|9309.7|9314.7|9309.7|9313.2|9308.2|14
1598409600000|2020-08-26 02:40:00|9314.8|9309.8|9315.2|9310.2|9315.2|9310.2|9314.5|9309.5|3
1598409900000|2020-08-26 02:45:00|9315|9310|9316|9311|9316.3|9311.3|9315|9310|20
1598410200000|2020-08-26 02:50:00|9316.2|9311.2|9316.7|9311.7|9316.8|9311.8|9315.3|9310.3|14
1598410500000|2020-08-26 02:55:00|9316.8|9311.8|9315.7|9310.7|9317.2|9312.2|9315.7|9310.7|11
1598410800000|2020-08-26 03:00:00|9316|9311|9316.2|9311.2|9316.7|9311.7|9315.2|9310.2|23
1598411100000|2020-08-26 03:05:00|9316.3|9311.3|9316.7|9311.7|9317|9312|9316.2|9311.2|15
1598411400000|2020-08-26 03:10:00|9316.8|9311.8|9316|9311|9317.7|9312.7|9316|9311|16
1598411700000|2020-08-26 03:15:00|9316.2|9311.2|9316.2|9311.2|9316.7|9311.7|9316.2|9311.2|12
1598412000000|2020-08-26 03:20:00|9316.3|9311.3|9315.7|9310.7|9316.3|9311.3|9315.5|9310.5|21
1598412300000|2020-08-26 03:25:00|9315.5|9310.5|9316.2|9311.2|9316.7|9311.7|9315.5|9310.5|5
1598412600000|2020-08-26 03:30:00|9316.5|9311.5|9315.7|9310.7|9316.5|9311.5|9315.7|9310.7|28
1598412900000|2020-08-26 03:35:00|9315.8|9310.8|9315.7|9310.7|9316.2|9311.2|9315.5|9310.5|0
1598413200000|2020-08-26 03:40:00|9315.5|9310.5|9316|9311|9316|9311|9314.2|9309.2|14
1598413500000|2020-08-26 03:45:00|9316.2|9311.2|9315|9310|9316.2|9311.2|9315|9310|3
1598413800000|2020-08-26 03:50:00|9315.2|9310.2|9315.8|9310.8|9315.8|9310.8|9314.7|9309.7|8
1598414100000|2020-08-26 03:55:00|9315.7|9310.7|9316.5|9311.5|9316.5|9311.5|9315.2|9310.2|3
1598414400000|2020-08-26 04:00:00|9316.2|9311.2|9315.7|9310.7|9316.3|9311.3|9315.2|9310.2|4
1598414700000|2020-08-26 04:05:00|9315.8|9310.8|9315.7|9310.7|9315.8|9310.8|9315|9310|1
1598415000000|2020-08-26 04:10:00|9315.5|9310.5|9315|9310|9315.7|9310.7|9314.9|9309.9|4
1598415300000|2020-08-26 04:15:00|9315.2|9310.2|9315.2|9310.2|9315.5|9310.5|9314.7|9309.7|3
1598415600000|2020-08-26 04:20:00|9314.7|9309.7|9316.2|9311.2|9316.2|9311.2|9314.7|9309.7|4
1598415900000|2020-08-26 04:25:00|9316|9311|9316.5|9311.5|9316.5|9311.5|9315.7|9310.7|8
1598416200000|2020-08-26 04:30:00|9316.7|9311.7|9317.7|9312.7|9318.3|9313.3|9316.7|9311.7|36
1598416500000|2020-08-26 04:35:00|9317.8|9312.8|9317|9312|9318|9313|9317|9312|9
1598416800000|2020-08-26 04:40:00|9316.9|9311.9|9317.7|9312.7|9317.8|9312.8|9316.5|9311.5|8
1598417100000|2020-08-26 04:45:00|9317.5|9312.5|9318.2|9313.2|9318.3|9313.3|9317|9312|6
1598417400000|2020-08-26 04:50:00|9318|9313|9319.3|9314.3|9319.5|9314.5|9317.7|9312.7|22
1598417700000|2020-08-26 04:55:00|9319.5|9314.5|9318.8|9313.8|9320|9315|9318.5|9313.5|7
1598418000000|2020-08-26 05:00:00|9319.1|9314.1|9318.5|9313.5|9319.1|9314.1|9318.3|9313.3|8
1598418300000|2020-08-26 05:05:00|9318.7|9313.7|9319.7|9314.7|9319.7|9314.7|9318.2|9313.2|7
1598418600000|2020-08-26 05:10:00|9319.8|9314.8|9320.7|9315.7|9320.8|9315.8|9319.2|9314.2|7
1598418900000|2020-08-26 05:15:00|9320.8|9315.8|9320.5|9315.5|9321.2|9316.2|9320.2|9315.2|12
1598419200000|2020-08-26 05:20:00|9320.3|9315.3|9319.2|9314.2|9321|9316|9318|9313|19
1598419500000|2020-08-26 05:25:00|9319.3|9314.3|9318.5|9313.5|9320.7|9315.7|9318.3|9313.3|10
1598419800000|2020-08-26 05:30:00|9318.7|9313.7|9319.2|9314.2|9319.2|9314.2|9318|9313|17
1598420100000|2020-08-26 05:35:00|9319.5|9314.5|9321|9316|9321.5|9316.5|9319.3|9314.3|17
1598420400000|2020-08-26 05:40:00|9321.2|9316.2|9322.3|9317.3|9323|9318|9321.2|9316.2|33
1598420700000|2020-08-26 05:45:00|9322.5|9317.5|9322.3|9317.3|9322.8|9317.8|9321.7|9316.7|2
1598421000000|2020-08-26 05:50:00|9322.5|9317.5|9321.7|9316.7|9322.5|9317.5|9321.5|9316.5|19
1598421300000|2020-08-26 05:55:00|9321.8|9316.8|9320|9315|9322.3|9317.3|9319.7|9314.7|69
1598421600000|2020-08-26 06:00:00|9320.2|9315.2|9317.7|9312.7|9320.6|9315.6|9317.5|9312.5|38
1598421900000|2020-08-26 06:05:00|9317.5|9312.5|9319|9314|9320|9315|9316.5|9311.5|46
1598422200000|2020-08-26 06:10:00|9319.1|9314.1|9319|9314|9319.1|9314.1|9317.5|9312.5|22
1598422500000|2020-08-26 06:15:00|9319.1|9314.1|9320.8|9315.8|9321|9316|9318|9313|15
1598422800000|2020-08-26 06:20:00|9321|9316|9316.8|9311.8|9321|9316|9316.2|9311.2|22
1598423100000|2020-08-26 06:25:00|9317|9312|9317.8|9312.8|9318.2|9313.2|9316.7|9311.7|5
1598423400000|2020-08-26 06:30:00|9318|9313|9317.7|9312.7|9318|9313|9316.2|9311.2|13
1598423700000|2020-08-26 06:35:00|9317.8|9312.8|9317|9312|9318.7|9313.7|9317|9312|46
1598424000000|2020-08-26 06:40:00|9317.2|9312.2|9315.2|9310.2|9317.3|9312.3|9314.7|9309.7|9
1598424300000|2020-08-26 06:45:00|9315|9310|9314.8|9309.8|9315.2|9310.2|9313.8|9308.8|13
1598424600000|2020-08-26 06:50:00|9315|9310|9316.1|9311.1|9316.5|9311.5|9313.4|9308.4|72
1598424900000|2020-08-26 06:55:00|9316.3|9311.3|9318.7|9313.7|9319.5|9314.5|9316.1|9311.1|71
1598425200000|2020-08-26 07:00:00|9318.5|9313.5|9323.3|9318.3|9324.5|9319.5|9317.9|9312.9|178
1598425500000|2020-08-26 07:05:00|9323.5|9318.5|9322.5|9317.5|9325.5|9320.5|9322|9317|50
1598425800000|2020-08-26 07:10:00|9322.3|9317.3|9319.8|9314.8|9326.1|9321.1|9319.5|9314.5|102
1598426100000|2020-08-26 07:15:00|9320|9315|9319.8|9314.8|9323|9318|9319.7|9314.7|62
1598426400000|2020-08-26 07:20:00|9320|9315|9321.2|9316.2|9322.5|9317.5|9319.1|9314.1|52
1598426700000|2020-08-26 07:25:00|9321|9316|9314.5|9309.5|9322.5|9317.5|9314.5|9309.5|120
1598427000000|2020-08-26 07:30:00|9314.6|9309.6|9312.8|9307.8|9314.8|9309.8|9310|9305|125
1598427300000|2020-08-26 07:35:00|9312.6|9307.6|9314.3|9309.3|9315|9310|9311|9306|37
1598427600000|2020-08-26 07:40:00|9314.5|9309.5|9312.5|9307.5|9314.5|9309.5|9312.1|9307.1|12
1598427900000|2020-08-26 07:45:00|9312.6|9307.6|9310.1|9305.1|9312.9|9307.9|9310.1|9305.1|70
1598428200000|2020-08-26 07:50:00|9309.9|9304.9|9315.6|9310.6|9315.6|9310.6|9309.5|9304.5|35
1598428500000|2020-08-26 07:55:00|9315.4|9310.4|9320.4|9315.4|9320.9|9315.9|9313.9|9308.9|65
1598428800000|2020-08-26 08:00:00|9320.7|9315.7|9319.4|9314.4|9320.9|9315.9|9315.1|9310.1|44
1598429100000|2020-08-26 08:05:00|9319.7|9314.7|9318.4|9313.4|9320.9|9315.9|9316.9|9311.9|42
1598429400000|2020-08-26 08:10:00|9318.7|9313.7|9316.7|9311.7|9318.9|9313.9|9316.4|9311.4|35
1598429700000|2020-08-26 08:15:00|9316.6|9311.6|9313.8|9308.8|9316.9|9311.9|9313.6|9308.6|21
1598430000000|2020-08-26 08:20:00|9313.6|9308.6|9314.7|9309.7|9316.4|9311.4|9312|9307|45
1598430300000|2020-08-26 08:25:00|9314.9|9309.9|9314.7|9309.7|9316.6|9311.6|9313.9|9308.9|47
1598430600000|2020-08-26 08:30:00|9314.9|9309.9|9311.7|9306.7|9315.9|9310.9|9311.2|9306.2|36
1598430900000|2020-08-26 08:35:00|9311.4|9306.4|9310.9|9305.9|9311.7|9306.7|9307.4|9302.4|73
1598431200000|2020-08-26 08:40:00|9310.6|9305.6|9311.3|9306.3|9311.4|9306.4|9307.5|9302.5|54
1598431500000|2020-08-26 08:45:00|9310.9|9305.9|9313.2|9308.2|9313.6|9308.6|9310.5|9305.5|90
1598431800000|2020-08-26 08:50:00|9312.9|9307.9|9313.9|9308.9|9314.7|9309.7|9312.2|9307.2|17
1598432100000|2020-08-26 08:55:00|9313.7|9308.7|9313.2|9308.2|9315.4|9310.4|9312.9|9307.9|24
1598432400000|2020-08-26 09:00:00|9313.4|9308.4|9313.9|9308.9|9315.4|9310.4|9311.9|9306.9|38
1598432700000|2020-08-26 09:05:00|9314|9309|9316.9|9311.9|9317.9|9312.9|9314|9309|38
1598433000000|2020-08-26 09:10:00|9317|9312|9318.1|9313.1|9319|9314|9316.4|9311.4|21
1598433300000|2020-08-26 09:15:00|9317.9|9312.9|9317.5|9312.5|9319.2|9314.2|9316|9311|25
1598433600000|2020-08-26 09:20:00|9317.7|9312.7|9320.4|9315.4|9320.4|9315.4|9317.4|9312.4|18
1598433900000|2020-08-26 09:25:00|9320.7|9315.7|9318.1|9313.1|9321.4|9316.4|9317.9|9312.9|29
1598434200000|2020-08-26 09:30:00|9317.9|9312.9|9314.7|9309.7|9318.4|9313.4|9314.3|9309.3|64
1598434500000|2020-08-26 09:35:00|9315|9310|9315.9|9310.9|9316.9|9311.9|9314.8|9309.8|25
1598434800000|2020-08-26 09:40:00|9315.7|9310.7|9317|9312|9317|9312|9315.4|9310.4|25
1598435100000|2020-08-26 09:45:00|9317.2|9312.2|9313.7|9308.7|9319|9314|9313.7|9308.7|40
1598435400000|2020-08-26 09:50:00|9313.4|9308.4|9312.4|9307.4|9313.9|9308.9|9311|9306|72
1598435700000|2020-08-26 09:55:00|9312.7|9307.7|9313.7|9308.7|9315.2|9310.2|9312.5|9307.5|31
1598436000000|2020-08-26 10:00:00|9313.9|9308.9|9311.7|9306.7|9314.9|9309.9|9310.7|9305.7|23
1598436300000|2020-08-26 10:05:00|9311.8|9306.8|9314|9309|9314.7|9309.7|9311|9306|35
1598436600000|2020-08-26 10:10:00|9313.9|9308.9|9312.5|9307.5|9314.7|9309.7|9310.7|9305.7|26
1598436900000|2020-08-26 10:15:00|9312.7|9307.7|9310.2|9305.2|9312.7|9307.7|9306.7|9301.7|202
1598437200000|2020-08-26 10:20:00|9310.3|9305.3|9312.5|9307.5|9312.5|9307.5|9310|9305|41
1598437500000|2020-08-26 10:25:00|9312.7|9307.7|9314.9|9309.9|9315.2|9310.2|9311.7|9306.7|84
1598437800000|2020-08-26 10:30:00|9315|9310|9314.7|9309.7|9315.7|9310.7|9313.8|9308.8|38
1598438100000|2020-08-26 10:35:00|9314.5|9309.5|9314.4|9309.4|9316.7|9311.7|9313.8|9308.8|30
1598438400000|2020-08-26 10:40:00|9314.2|9309.2|9315.2|9310.2|9315.7|9310.7|9313.7|9308.7|16
1598438700000|2020-08-26 10:45:00|9315.3|9310.3|9316.5|9311.5|9316.7|9311.7|9314.2|9309.2|37
1598439000000|2020-08-26 10:50:00|9316.7|9311.7|9312.9|9307.9|9317.4|9312.4|9312.2|9307.2|32
1598439300000|2020-08-26 10:55:00|9312.7|9307.7|9314.7|9309.7|9314.9|9309.9|9311.7|9306.7|17
1598439600000|2020-08-26 11:00:00|9314.8|9309.8|9313.2|9308.2|9315.2|9310.2|9312.2|9307.2|15
1598439900000|2020-08-26 11:05:00|9313.1|9308.1|9312.7|9307.7|9313.5|9308.5|9311.3|9306.3|25
1598440200000|2020-08-26 11:10:00|9312.5|9307.5|9312.5|9307.5|9313.7|9308.7|9311.7|9306.7|20
1598440500000|2020-08-26 11:15:00|9312.7|9307.7|9314|9309|9314.2|9309.2|9312.5|9307.5|34
1598440800000|2020-08-26 11:20:00|9314.2|9309.2|9313.2|9308.2|9315.7|9310.7|9312.5|9307.5|30
1598441100000|2020-08-26 11:25:00|9313|9308|9315.2|9310.2|9315.7|9310.7|9311.4|9306.4|12
1598441400000|2020-08-26 11:30:00|9315|9310|9316.3|9311.3|9316.7|9311.7|9314.2|9309.2|19
1598441700000|2020-08-26 11:35:00|9316.5|9311.5|9314.2|9309.2|9317|9312|9314.2|9309.2|26
1598442000000|2020-08-26 11:40:00|9314.3|9309.3|9315.5|9310.5|9315.7|9310.7|9314.2|9309.2|17
1598442300000|2020-08-26 11:45:00|9315.7|9310.7|9318.7|9313.7|9318.7|9313.7|9315.7|9310.7|19
1598442600000|2020-08-26 11:50:00|9318.6|9313.6|9319.7|9314.7|9321.2|9316.2|9317.2|9312.2|98
1598442900000|2020-08-26 11:55:00|9320|9315|9324.7|9319.7|9324.7|9319.7|9319.7|9314.7|204
1598443200000|2020-08-26 12:00:00|9324.4|9319.4|9326|9321|9326.7|9321.7|9323.2|9318.2|134
1598443500000|2020-08-26 12:05:00|9325.9|9320.9|9325.7|9320.7|9328.2|9323.2|9324.3|9319.3|87
1598443800000|2020-08-26 12:10:00|9326|9321|9328|9323|9329.2|9324.2|9325.8|9320.8|64
1598444100000|2020-08-26 12:15:00|9328.2|9323.2|9331.5|9326.5|9334.2|9329.2|9327.2|9322.2|129
1598444400000|2020-08-26 12:20:00|9331.7|9326.7|9328.2|9323.2|9331.7|9326.7|9326.2|9321.2|103
1598444700000|2020-08-26 12:25:00|9328|9323|9329.2|9324.2|9330.2|9325.2|9327.2|9322.2|49
1598445000000|2020-08-26 12:30:00|9328.5|9323.5|9335.8|9330.8|9340.1|9335.1|9328.3|9323.3|236
1598445300000|2020-08-26 12:35:00|9335.7|9330.7|9338.8|9333.8|9339.2|9334.2|9334.5|9329.5|110
1598445600000|2020-08-26 12:40:00|9338.2|9333.2|9339.5|9334.5|9341.2|9336.2|9336.5|9331.5|204
1598445900000|2020-08-26 12:45:00|9339.7|9334.7|9336|9331|9341|9336|9335.5|9330.5|93
1598446200000|2020-08-26 12:50:00|9336.1|9331.1|9336|9331|9336.8|9331.8|9334.2|9329.2|63
1598446500000|2020-08-26 12:55:00|9335.9|9330.9|9331|9326|9335.9|9330.9|9328.9|9323.9|106
1598446800000|2020-08-26 13:00:00|9330.8|9325.8|9331.3|9326.3|9333.1|9328.1|9330.2|9325.2|69
1598447100000|2020-08-26 13:05:00|9331.5|9326.5|9331.7|9326.7|9334.9|9329.9|9330|9325|92
1598447400000|2020-08-26 13:10:00|9331.9|9326.9|9327.8|9322.8|9333|9328|9327.3|9322.3|78
1598447700000|2020-08-26 13:15:00|9328|9323|9326.5|9321.5|9329|9324|9326.2|9321.2|46
1598448000000|2020-08-26 13:20:00|9326.8|9321.8|9322.7|9317.7|9327|9322|9322.1|9317.1|438
1598448300000|2020-08-26 13:25:00|9322.8|9317.8|9323.9|9318.9|9324.7|9319.7|9322.4|9317.4|103
1598448600000|2020-08-26 13:30:00|9324.2|9319.2|9318.9|9313.9|9324.9|9319.9|9318.6|9313.6|274
1598448900000|2020-08-26 13:35:00|9318.6|9313.6|9312.1|9307.1|9318.9|9313.9|9311|9306|355
1598449200000|2020-08-26 13:40:00|9312.3|9307.3|9309.9|9304.9|9312.3|9307.3|9307.1|9302.1|464
1598449500000|2020-08-26 13:45:00|9309.6|9304.6|9308.7|9303.7|9310.7|9305.7|9307.4|9302.4|165
1598449800000|2020-08-26 13:50:00|9308.8|9303.8|9312.2|9307.2|9313.9|9308.9|9308.4|9303.4|170
1598450100000|2020-08-26 13:55:00|9312.1|9307.1|9309.3|9304.3|9312.2|9307.2|9308.4|9303.4|157
1598450400000|2020-08-26 14:00:00|9309.8|9304.8|9308.9|9303.9|9311.8|9306.8|9308.1|9303.1|104
1598450700000|2020-08-26 14:05:00|9309.2|9304.2|9309.7|9304.7|9310.3|9305.3|9308.1|9303.1|172
1598451000000|2020-08-26 14:10:00|9309.6|9304.6|9309.7|9304.7|9313.3|9308.3|9309|9304|86
1598451300000|2020-08-26 14:15:00|9309.9|9304.9|9305.6|9300.6|9309.9|9304.9|9305|9300|144
1598451600000|2020-08-26 14:20:00|9305.5|9300.5|9304.9|9299.9|9306|9301|9303.6|9298.6|204
1598451900000|2020-08-26 14:25:00|9304.8|9299.8|9300|9295|9305|9300|9299.6|9294.6|288
1598452200000|2020-08-26 14:30:00|9300.1|9295.1|9299.6|9294.6|9302.6|9297.6|9298.1|9293.1|221
1598452500000|2020-08-26 14:35:00|9299.5|9294.5|9302.2|9297.2|9302.6|9297.6|9298|9293|422
1598452800000|2020-08-26 14:40:00|9302|9297|9301.8|9296.8|9303.1|9298.1|9300.1|9295.1|151
1598453100000|2020-08-26 14:45:00|9302|9297|9303.5|9298.5|9305.5|9300.5|9299.2|9294.2|90
1598453400000|2020-08-26 14:50:00|9303.7|9298.7|9306|9301|9307|9302|9303|9298|74
1598453700000|2020-08-26 14:55:00|9305.9|9300.9|9304|9299|9305.9|9300.9|9300.4|9295.4|142
1598454000000|2020-08-26 15:00:00|9303.9|9298.9|9304.9|9299.9|9306.2|9301.2|9303|9298|296
1598454300000|2020-08-26 15:05:00|9305.1|9300.1|9304.3|9299.3|9305.4|9300.4|9303.1|9298.1|38
1598454600000|2020-08-26 15:10:00|9304.4|9299.4|9305.6|9300.6|9307.1|9302.1|9304.2|9299.2|134
1598454900000|2020-08-26 15:15:00|9305.4|9300.4|9306.6|9301.6|9307.2|9302.2|9303.4|9298.4|198
1598455200000|2020-08-26 15:20:00|9306.4|9301.4|9305|9300|9306.4|9301.4|9303.7|9298.7|65
1598455500000|2020-08-26 15:25:00|9304.9|9299.9|9304.4|9299.4|9306.2|9301.2|9304.1|9299.1|53
1598455800000|2020-08-26 15:30:00|9304.6|9299.6|9304.4|9299.4|9304.9|9299.9|9302.1|9297.1|76
1598456100000|2020-08-26 15:35:00|9304.6|9299.6|9301.4|9296.4|9304.7|9299.7|9301.1|9296.1|101
1598456400000|2020-08-26 15:40:00|9301.3|9296.3|9299|9294|9301.6|9296.6|9299|9294|83
1598456700000|2020-08-26 15:45:00|9299.1|9294.1|9300.1|9295.1|9300.7|9295.7|9298.3|9293.3|33
1598457000000|2020-08-26 15:50:00|9300.3|9295.3|9305.8|9300.8|9306.3|9301.3|9300|9295|89
1598457300000|2020-08-26 15:55:00|9306|9301|9307.6|9302.6|9308.4|9303.4|9304.7|9299.7|54
1598457600000|2020-08-26 16:00:00|9307.2|9302.2|9305.1|9300.1|9307.6|9302.6|9304.6|9299.6|81
1598457900000|2020-08-26 16:05:00|9305.3|9300.3|9306.8|9301.8|9307.4|9302.4|9305.3|9300.3|39
1598458200000|2020-08-26 16:10:00|9306.6|9301.6|9304.1|9299.1|9306.9|9301.9|9304.1|9299.1|453
1598458500000|2020-08-26 16:15:00|9304|9299|9300.9|9295.9|9304.3|9299.3|9300.9|9295.9|108
1598458800000|2020-08-26 16:20:00|9301.2|9296.2|9298|9293|9301.2|9296.2|9298|9293|155
1598459100000|2020-08-26 16:25:00|9298.2|9293.2|9296.5|9291.5|9298.3|9293.3|9294.5|9289.5|104
1598459400000|2020-08-26 16:30:00|9296.6|9291.6|9293.3|9288.3|9296.6|9291.6|9292.5|9287.5|110
1598459700000|2020-08-26 16:35:00|9293.5|9288.5|9292.1|9287.1|9293.5|9288.5|9290.8|9285.8|64
1598460000000|2020-08-26 16:40:00|9292|9287|9292.5|9287.5|9293.5|9288.5|9292|9287|29
1598460300000|2020-08-26 16:45:00|9292.6|9287.6|9294.8|9289.8|9295.7|9290.7|9292.3|9287.3|72
1598460600000|2020-08-26 16:50:00|9294.7|9289.7|9293.9|9288.9|9294.7|9289.7|9291.8|9286.8|43
1598460900000|2020-08-26 16:55:00|9293.8|9288.8|9292.9|9287.9|9293.9|9288.9|9291.3|9286.3|114
1598461200000|2020-08-26 17:00:00|9292.8|9287.8|9291.4|9286.4|9292.8|9287.8|9290.4|9285.4|80
1598461500000|2020-08-26 17:05:00|9291.5|9286.5|9291.7|9286.7|9292.2|9287.2|9290.4|9285.4|13
1598461800000|2020-08-26 17:10:00|9291.4|9286.4|9290.2|9285.2|9291.6|9286.6|9289.7|9284.7|39
1598462100000|2020-08-26 17:15:00|9289.7|9284.7|9291|9286|9291.7|9286.7|9288.6|9283.6|140
1598462400000|2020-08-26 17:20:00|9291.2|9286.2|9293.5|9288.5|9293.5|9288.5|9290.4|9285.4|81
1598462700000|2020-08-26 17:25:00|9293.7|9288.7|9296.5|9291.5|9296.5|9291.5|9293.2|9288.2|37
1598463000000|2020-08-26 17:30:00|9296.4|9291.4|9296.2|9291.2|9297.5|9292.5|9295.9|9290.9|36
1598463300000|2020-08-26 17:35:00|9296.4|9291.4|9295.2|9290.2|9296.5|9291.5|9294.6|9289.6|14
1598463600000|2020-08-26 17:40:00|9295.4|9290.4|9294.2|9289.2|9295.7|9290.7|9293.2|9288.2|39
1598463900000|2020-08-26 17:45:00|9294|9289|9295.7|9290.7|9295.9|9290.9|9293.4|9288.4|80
1598464200000|2020-08-26 17:50:00|9295.2|9290.2|9297|9292|9297.5|9292.5|9295.2|9290.2|84
1598464500000|2020-08-26 17:55:00|9296.9|9291.9|9298.8|9293.8|9298.8|9293.8|9296.4|9291.4|115
1598464800000|2020-08-26 18:00:00|9299|9294|9297.4|9292.4|9300|9295|9297.2|9292.2|75
1598465100000|2020-08-26 18:05:00|9297.5|9292.5|9297.3|9292.3|9297.8|9292.8|9296.5|9291.5|30
1598465400000|2020-08-26 18:10:00|9297.2|9292.2|9297.9|9292.9|9298.8|9293.8|9296.7|9291.7|163
1598465700000|2020-08-26 18:15:00|9297.8|9292.8|9298.5|9293.5|9298.8|9293.8|9297.5|9292.5|14
1598466000000|2020-08-26 18:20:00|9298.4|9293.4|9297.7|9292.7|9298.4|9293.4|9297.5|9292.5|19
1598466300000|2020-08-26 18:25:00|9297.8|9292.8|9298|9293|9299.3|9294.3|9297.5|9292.5|197
1598466600000|2020-08-26 18:30:00|9297.9|9292.9|9299.3|9294.3|9299.4|9294.4|9297|9292|41
1598466900000|2020-08-26 18:35:00|9299.2|9294.2|9298.9|9293.9|9300.8|9295.8|9298.7|9293.7|48
1598467200000|2020-08-26 18:40:00|9299.3|9294.3|9303.3|9298.3|9303.4|9298.4|9299.3|9294.3|104
1598467500000|2020-08-26 18:45:00|9303.2|9298.2|9302.8|9297.8|9303.9|9298.9|9302.4|9297.4|41
1598467800000|2020-08-26 18:50:00|9302.7|9297.7|9303.3|9298.3|9304.1|9299.1|9301.8|9296.8|25
1598468100000|2020-08-26 18:55:00|9303.2|9298.2|9304.5|9299.5|9304.8|9299.8|9302.8|9297.8|64
1598468400000|2020-08-26 19:00:00|9304.6|9299.6|9304.3|9299.3|9304.8|9299.8|9302.8|9297.8|30
1598468700000|2020-08-26 19:05:00|9304.6|9299.6|9302.5|9297.5|9304.6|9299.6|9302.5|9297.5|16
1598469000000|2020-08-26 19:10:00|9302.8|9297.8|9301.8|9296.8|9303.8|9298.8|9301.7|9296.7|33
1598469300000|2020-08-26 19:15:00|9302|9297|9302.8|9297.8|9302.8|9297.8|9302|9297|15
1598469600000|2020-08-26 19:20:00|9302.9|9297.9|9302.2|9297.2|9303.2|9298.2|9300.9|9295.9|46
1598469900000|2020-08-26 19:25:00|9302|9297|9299.7|9294.7|9302.3|9297.3|9299.5|9294.5|23
1598470200000|2020-08-26 19:30:00|9299.5|9294.5|9299.5|9294.5|9299.8|9294.8|9299|9294|13
1598470500000|2020-08-26 19:35:00|9299.6|9294.6|9298.5|9293.5|9299.6|9294.6|9298.2|9293.2|134
1598470800000|2020-08-26 19:40:00|9298.8|9293.8|9299.4|9294.4|9299.7|9294.7|9298.5|9293.5|28
1598471100000|2020-08-26 19:45:00|9299.5|9294.5|9298|9293|9299.5|9294.5|9297|9292|210
1598471400000|2020-08-26 19:50:00|9298.2|9293.2|9298.3|9293.3|9298.8|9293.8|9297.9|9292.9|112
1598471700000|2020-08-26 19:55:00|9297.9|9292.9|9295.7|9290.7|9297.9|9292.9|9295.5|9290.5|152
1598472000000|2020-08-26 20:00:00|9295.5|9290.5|9296.3|9291.3|9297|9292|9295.5|9290.5|95
1598472300000|2020-08-26 20:05:00|9296.2|9291.2|9295|9290|9296.2|9291.2|9295|9290|18
1598472600000|2020-08-26 20:10:00|9295.3|9290.3|9297.7|9292.7|9297.7|9292.7|9295|9290|28
1598472900000|2020-08-26 20:15:00|9297.5|9292.5|9296.7|9291.7|9297.5|9292.5|9296.7|9291.7|5
1598473200000|2020-08-26 20:20:00|9296.9|9291.9|9295.7|9290.7|9297.3|9292.3|9295.4|9290.4|2
1598473500000|2020-08-26 20:25:00|9295.9|9290.9|9294.4|9289.4|9296.5|9291.5|9294.4|9289.4|7
1598473800000|2020-08-26 20:30:00|9294.2|9289.2|9294.2|9289.2|9295.2|9290.2|9293.9|9288.9|8
1598474100000|2020-08-26 20:35:00|9294.3|9289.3|9294|9289|9294.3|9289.3|9293.5|9288.5|16
1598474400000|2020-08-26 20:40:00|9294.3|9289.3|9295.2|9290.2|9295.3|9290.3|9294|9289|6
1598474700000|2020-08-26 20:45:00|9295|9290|9293.3|9288.3|9295|9290|9293|9288|25
1598475000000|2020-08-26 20:50:00|9293.2|9288.2|9295|9290|9295|9290|9293.2|9288.2|11
1598475300000|2020-08-26 20:55:00|9294.9|9289.9|9294.3|9289.3|9295|9290|9294|9289|26
1598486400000|2020-08-27 00:00:00|9287.9|9282.9|9285.3|9280.3|9288.6|9283.6|9285|9280|222
1598486700000|2020-08-27 00:05:00|9285.5|9280.5|9285.6|9280.6|9287.1|9282.1|9285|9280|147
1598487000000|2020-08-27 00:10:00|9285.8|9280.8|9285.8|9280.8|9286.6|9281.6|9285.5|9280.5|25
1598487300000|2020-08-27 00:15:00|9285.6|9280.6|9286.6|9281.6|9286.7|9281.7|9283.6|9278.6|60
1598487600000|2020-08-27 00:20:00|9286.4|9281.4|9287.4|9282.4|9287.8|9282.8|9286.3|9281.3|8
1598487900000|2020-08-27 00:25:00|9287.6|9282.6|9288.2|9283.2|9288.6|9283.6|9287.1|9282.1|44
1598488200000|2020-08-27 00:30:00|9288.1|9283.1|9288.5|9283.5|9288.7|9283.7|9287.6|9282.6|14
1598488500000|2020-08-27 00:35:00|9288.7|9283.7|9289|9284|9289|9284|9287.4|9282.4|14
1598488800000|2020-08-27 00:40:00|9289.2|9284.2|9288.7|9283.7|9289.4|9284.4|9288.2|9283.2|7
1598489100000|2020-08-27 00:45:00|9288.6|9283.6|9290.1|9285.1|9290.1|9285.1|9288.2|9283.2|8
1598489400000|2020-08-27 00:50:00|9289.9|9284.9|9289.9|9284.9|9290.3|9285.3|9288.4|9283.4|13
1598489700000|2020-08-27 00:55:00|9290.1|9285.1|9289.1|9284.1|9290.2|9285.2|9288.7|9283.7|11
1598490000000|2020-08-27 01:00:00|9288.9|9283.9|9284.4|9279.4|9288.9|9283.9|9284.1|9279.1|110
1598490300000|2020-08-27 01:05:00|9284.2|9279.2|9288.2|9283.2|9288.7|9283.7|9282.7|9277.7|113
1598490600000|2020-08-27 01:10:00|9288.4|9283.4|9290.6|9285.6|9290.9|9285.9|9288.2|9283.2|21
1598490900000|2020-08-27 01:15:00|9290.7|9285.7|9293.4|9288.4|9294.4|9289.4|9290.2|9285.2|14
1598491200000|2020-08-27 01:20:00|9293.3|9288.3|9293.4|9288.4|9294.2|9289.2|9292.9|9287.9|7
1598491500000|2020-08-27 01:25:00|9293.2|9288.2|9294.5|9289.5|9294.6|9289.6|9293.2|9288.2|3
1598491800000|2020-08-27 01:30:00|9294.6|9289.6|9292.2|9287.2|9294.6|9289.6|9290.1|9285.1|27
1598492100000|2020-08-27 01:35:00|9292.4|9287.4|9294.7|9289.7|9295.2|9290.2|9291.7|9286.7|27
1598492400000|2020-08-27 01:40:00|9294.6|9289.6|9294.7|9289.7|9294.8|9289.8|9293.7|9288.7|5
1598492700000|2020-08-27 01:45:00|9294.6|9289.6|9293.9|9288.9|9294.6|9289.6|9293.7|9288.7|14
1598493000000|2020-08-27 01:50:00|9294|9289|9296.9|9291.9|9297|9292|9293.7|9288.7|12
1598493300000|2020-08-27 01:55:00|9296.7|9291.7|9296.5|9291.5|9297.4|9292.4|9295.7|9290.7|18
1598493600000|2020-08-27 02:00:00|9296.4|9291.4|9295.9|9290.9|9297.5|9292.5|9295.2|9290.2|19
1598493900000|2020-08-27 02:05:00|9296|9291|9296.2|9291.2|9297.4|9292.4|9295.7|9290.7|11
1598494200000|2020-08-27 02:10:00|9296.4|9291.4|9295|9290|9297|9292|9295|9290|14
1598494500000|2020-08-27 02:15:00|9294.9|9289.9|9296|9291|9296|9291|9294.6|9289.6|2
1598494800000|2020-08-27 02:20:00|9295.9|9290.9|9297.5|9292.5|9297.8|9292.8|9295.9|9290.9|14
1598495100000|2020-08-27 02:25:00|9297.4|9292.4|9297|9292|9297.5|9292.5|9296.7|9291.7|7
1598495400000|2020-08-27 02:30:00|9296.9|9291.9|9297.7|9292.7|9298|9293|9296.4|9291.4|23
1598495700000|2020-08-27 02:35:00|9297.9|9292.9|9297.7|9292.7|9298|9293|9296.9|9291.9|11
1598496000000|2020-08-27 02:40:00|9298|9293|9297|9292|9298.5|9293.5|9296.1|9291.1|13
1598496300000|2020-08-27 02:45:00|9296.9|9291.9|9297|9292|9298|9293|9296.7|9291.7|11
1598496600000|2020-08-27 02:50:00|9297.2|9292.2|9299|9294|9299.5|9294.5|9297.2|9292.2|5
1598496900000|2020-08-27 02:55:00|9299.3|9294.3|9297.9|9292.9|9299.4|9294.4|9297.9|9292.9|8
1598497200000|2020-08-27 03:00:00|9298|9293|9299|9294|9299.2|9294.2|9297.7|9292.7|3
1598497500000|2020-08-27 03:05:00|9298.9|9293.9|9299.4|9294.4|9299.7|9294.7|9298.7|9293.7|7
1598497800000|2020-08-27 03:10:00|9299.2|9294.2|9297.5|9292.5|9299.2|9294.2|9297.2|9292.2|9
1598498100000|2020-08-27 03:15:00|9297.3|9292.3|9296.2|9291.2|9297.3|9292.3|9296.2|9291.2|6
1598498400000|2020-08-27 03:20:00|9296.1|9291.1|9295.5|9290.5|9296.4|9291.4|9295.2|9290.2|9
1598498700000|2020-08-27 03:25:00|9295.7|9290.7|9295.2|9290.2|9295.9|9290.9|9295.2|9290.2|12
1598499000000|2020-08-27 03:30:00|9295.4|9290.4|9294.9|9289.9|9296|9291|9294.7|9289.7|2
1598499300000|2020-08-27 03:35:00|9295|9290|9294.2|9289.2|9295|9290|9294.2|9289.2|1
1598499600000|2020-08-27 03:40:00|9294.1|9289.1|9293.4|9288.4|9294.2|9289.2|9293.2|9288.2|7
1598499900000|2020-08-27 03:45:00|9293.5|9288.5|9292.9|9287.9|9293.5|9288.5|9292.6|9287.6|4
1598500200000|2020-08-27 03:50:00|9292.7|9287.7|9293.5|9288.5|9294|9289|9292.7|9287.7|5
1598500500000|2020-08-27 03:55:00|9293.4|9288.4|9293.2|9288.2|9293.8|9288.8|9292.7|9287.7|3
1598500800000|2020-08-27 04:00:00|9293|9288|9293.5|9288.5|9293.7|9288.7|9293|9288|6
1598501100000|2020-08-27 04:05:00|9293.7|9288.7|9294.5|9289.5|9294.7|9289.7|9293.7|9288.7|0
1598501400000|2020-08-27 04:10:00|9294.7|9289.7|9293.9|9288.9|9294.7|9289.7|9293.7|9288.7|6
1598501700000|2020-08-27 04:15:00|9294|9289|9294|9289|9294.3|9289.3|9293.7|9288.7|8
1598502000000|2020-08-27 04:20:00|9294.2|9289.2|9293.4|9288.4|9294.3|9289.3|9293.2|9288.2|3
1598502300000|2020-08-27 04:25:00|9293.2|9288.2|9293.4|9288.4|9293.5|9288.5|9293|9288|0
1598502600000|2020-08-27 04:30:00|9293.1|9288.1|9292.1|9287.1|9293.1|9288.1|9291.9|9286.9|25
1598502900000|2020-08-27 04:35:00|9292.2|9287.2|9291.9|9286.9|9292.2|9287.2|9291.9|9286.9|8
1598503200000|2020-08-27 04:40:00|9291.5|9286.5|9291.9|9286.9|9292.2|9287.2|9291.5|9286.5|3
1598503500000|2020-08-27 04:45:00|9292|9287|9291.5|9286.5|9292.5|9287.5|9291.2|9286.2|5
1598503800000|2020-08-27 04:50:00|9291.4|9286.4|9293|9288|9293.2|9288.2|9291.4|9286.4|6
1598504100000|2020-08-27 04:55:00|9292.9|9287.9|9293.6|9288.6|9293.7|9288.7|9292.7|9287.7|5
1598504400000|2020-08-27 05:00:00|9293.4|9288.4|9294|9289|9294.7|9289.7|9293.4|9288.4|4
1598504700000|2020-08-27 05:05:00|9294.2|9289.2|9295.2|9290.2|9295.2|9290.2|9294|9289|11
1598505000000|2020-08-27 05:10:00|9295.3|9290.3|9295.9|9290.9|9296.5|9291.5|9295.3|9290.3|13
1598505300000|2020-08-27 05:15:00|9296|9291|9295.5|9290.5|9296|9291|9294.7|9289.7|6
1598505600000|2020-08-27 05:20:00|9295.7|9290.7|9293.9|9288.9|9296|9291|9293.7|9288.7|8
1598505900000|2020-08-27 05:25:00|9293.7|9288.7|9294.4|9289.4|9294.5|9289.5|9293.4|9288.4|7
1598506200000|2020-08-27 05:30:00|9294.5|9289.5|9298.5|9293.5|9298.5|9293.5|9294.4|9289.4|20
1598506500000|2020-08-27 05:35:00|9298.4|9293.4|9297.5|9292.5|9298.5|9293.5|9297.5|9292.5|16
1598506800000|2020-08-27 05:40:00|9297.4|9292.4|9297.5|9292.5|9297.5|9292.5|9297|9292|11
1598507100000|2020-08-27 05:45:00|9297.4|9292.4|9297.9|9292.9|9299|9294|9297.4|9292.4|15
1598507400000|2020-08-27 05:50:00|9298|9293|9298.8|9293.8|9298.8|9293.8|9296.4|9291.4|7
1598507700000|2020-08-27 05:55:00|9299|9294|9296.4|9291.4|9299|9294|9296.2|9291.2|39
1598508000000|2020-08-27 06:00:00|9296.3|9291.3|9297|9292|9297.2|9292.2|9295.2|9290.2|67
1598508300000|2020-08-27 06:05:00|9297.2|9292.2|9297.8|9292.8|9298.5|9293.5|9296.2|9291.2|13
1598508600000|2020-08-27 06:10:00|9297.7|9292.7|9297.8|9292.8|9298.8|9293.8|9296.7|9291.7|40
1598508900000|2020-08-27 06:15:00|9298.2|9293.2|9298.4|9293.4|9299.2|9294.2|9297.2|9292.2|22
1598509200000|2020-08-27 06:20:00|9298.2|9293.2|9298.4|9293.4|9299.7|9294.7|9297.9|9292.9|19
1598509500000|2020-08-27 06:25:00|9298.5|9293.5|9297|9292|9298.7|9293.7|9296.2|9291.2|11
1598509800000|2020-08-27 06:30:00|9297.2|9292.2|9299.4|9294.4|9300.5|9295.5|9297|9292|28
1598510100000|2020-08-27 06:35:00|9299.2|9294.2|9297.4|9292.4|9299.8|9294.8|9297.4|9292.4|143
1598510400000|2020-08-27 06:40:00|9297|9292|9298.7|9293.7|9298.8|9293.8|9296|9291|34
1598510700000|2020-08-27 06:45:00|9298.8|9293.8|9295.3|9290.3|9299.3|9294.3|9295.2|9290.2|40
1598511000000|2020-08-27 06:50:00|9295.2|9290.2|9292.7|9287.7|9295.3|9290.3|9291.7|9286.7|112
1598511300000|2020-08-27 06:55:00|9292.5|9287.5|9296|9291|9296.2|9291.2|9292.5|9287.5|54
1598511600000|2020-08-27 07:00:00|9296.2|9291.2|9297.8|9292.8|9298.8|9293.8|9292.5|9287.5|90
1598511900000|2020-08-27 07:05:00|9297.7|9292.7|9301.2|9296.2|9302|9297|9297.4|9292.4|132
1598512200000|2020-08-27 07:10:00|9300.9|9295.9|9297.4|9292.4|9301|9296|9297.2|9292.2|69
1598512500000|2020-08-27 07:15:00|9297.2|9292.2|9302.6|9297.6|9303.7|9298.7|9296.2|9291.2|157
1598512800000|2020-08-27 07:20:00|9302.4|9297.4|9298.7|9293.7|9302.4|9297.4|9298.2|9293.2|93
1598513100000|2020-08-27 07:25:00|9298.5|9293.5|9298.9|9293.9|9300.2|9295.2|9296.7|9291.7|54
1598513400000|2020-08-27 07:30:00|9298.7|9293.7|9298.9|9293.9|9300.5|9295.5|9297.7|9292.7|61
1598513700000|2020-08-27 07:35:00|9298.7|9293.7|9293.5|9288.5|9298.9|9293.9|9292.7|9287.7|42
1598514000000|2020-08-27 07:40:00|9293.7|9288.7|9293.2|9288.2|9295.5|9290.5|9291.5|9286.5|29
1598514300000|2020-08-27 07:45:00|9293.5|9288.5|9288.9|9283.9|9293.9|9288.9|9288.4|9283.4|68
1598514600000|2020-08-27 07:50:00|9288.5|9283.5|9288.2|9283.2|9289.5|9284.5|9287.4|9282.4|125
1598514900000|2020-08-27 07:55:00|9288|9283|9290.6|9285.6|9291.5|9286.5|9288|9283|15
1598515200000|2020-08-27 08:00:00|9290.5|9285.5|9293.4|9288.4|9293.7|9288.7|9290.3|9285.3|46
1598515500000|2020-08-27 08:05:00|9293.2|9288.2|9289.9|9284.9|9294|9289|9288.5|9283.5|56
1598515800000|2020-08-27 08:10:00|9289.5|9284.5|9291.2|9286.2|9292.3|9287.3|9289.4|9284.4|43
1598516100000|2020-08-27 08:15:00|9291|9286|9291.4|9286.4|9292.4|9287.4|9290.7|9285.7|22
1598516400000|2020-08-27 08:20:00|9291.5|9286.5|9294.9|9289.9|9295.8|9290.8|9290.7|9285.7|24
1598516700000|2020-08-27 08:25:00|9294.4|9289.4|9290.7|9285.7|9298.2|9293.2|9290.5|9285.5|130
1598517000000|2020-08-27 08:30:00|9290.4|9285.4|9291.5|9286.5|9293.5|9288.5|9290.2|9285.2|90
1598517300000|2020-08-27 08:35:00|9291.4|9286.4|9289|9284|9292|9287|9289|9284|29
1598517600000|2020-08-27 08:40:00|9289.2|9284.2|9290.9|9285.9|9291.7|9286.7|9288.2|9283.2|71
1598517900000|2020-08-27 08:45:00|9290.7|9285.7|9288.5|9283.5|9291.2|9286.2|9288.5|9283.5|15
1598518200000|2020-08-27 08:50:00|9288.7|9283.7|9292|9287|9292.5|9287.5|9288.5|9283.5|35
1598518500000|2020-08-27 08:55:00|9291.7|9286.7|9293.2|9288.2|9294.3|9289.3|9291.5|9286.5|38
1598518800000|2020-08-27 09:00:00|9293|9288|9291.6|9286.6|9293.3|9288.3|9289.5|9284.5|59
1598519100000|2020-08-27 09:05:00|9291.8|9286.8|9292.5|9287.5|9294.2|9289.2|9291.8|9286.8|14
1598519400000|2020-08-27 09:10:00|9292.4|9287.4|9292.3|9287.3|9292.8|9287.8|9289.7|9284.7|29
1598519700000|2020-08-27 09:15:00|9292.6|9287.6|9296.7|9291.7|9296.8|9291.8|9292.4|9287.4|20
1598520000000|2020-08-27 09:20:00|9296.8|9291.8|9296.5|9291.5|9298|9293|9295.3|9290.3|39
1598520300000|2020-08-27 09:25:00|9296.4|9291.4|9294.7|9289.7|9296.8|9291.8|9294.2|9289.2|33
1598520600000|2020-08-27 09:30:00|9294.5|9289.5|9295.9|9290.9|9297.3|9292.3|9294.4|9289.4|47
1598520900000|2020-08-27 09:35:00|9295.5|9290.5|9295.4|9290.4|9296.5|9291.5|9294.4|9289.4|7
1598521200000|2020-08-27 09:40:00|9295.5|9290.5|9296.2|9291.2|9297|9292|9295.5|9290.5|36
1598521500000|2020-08-27 09:45:00|9296.3|9291.3|9299|9294|9300|9295|9296.3|9291.3|117
1598521800000|2020-08-27 09:50:00|9298.9|9293.9|9298.5|9293.5|9299|9294|9297|9292|35
1598522100000|2020-08-27 09:55:00|9298.7|9293.7|9297.9|9292.9|9298.8|9293.8|9297|9292|35
1598522400000|2020-08-27 10:00:00|9297.7|9292.7|9300.9|9295.9|9301|9296|9297.4|9292.4|53
1598522700000|2020-08-27 10:05:00|9300.7|9295.7|9300|9295|9300.9|9295.9|9299.7|9294.7|30
1598523000000|2020-08-27 10:10:00|9300.2|9295.2|9298.3|9293.3|9300.2|9295.2|9298|9293|19
1598523300000|2020-08-27 10:15:00|9298.7|9293.7|9299.8|9294.8|9300|9295|9297.9|9292.9|39
1598523600000|2020-08-27 10:20:00|9300|9295|9297|9292|9300.2|9295.2|9297|9292|14
1598523900000|2020-08-27 10:25:00|9297.1|9292.1|9298.4|9293.4|9300|9295|9297.1|9292.1|33
1598524200000|2020-08-27 10:30:00|9298.5|9293.5|9302.8|9297.8|9303.8|9298.8|9298.5|9293.5|117
1598524500000|2020-08-27 10:35:00|9302.9|9297.9|9306.3|9301.3|9306.9|9301.9|9302.8|9297.8|150
1598524800000|2020-08-27 10:40:00|9306.2|9301.2|9308.9|9303.9|9309.3|9304.3|9305.8|9300.8|97
1598525100000|2020-08-27 10:45:00|9309.3|9304.3|9309.6|9304.6|9309.9|9304.9|9308|9303|48
1598525400000|2020-08-27 10:50:00|9309.4|9304.4|9310.8|9305.8|9310.9|9305.9|9309.3|9304.3|44
1598525700000|2020-08-27 10:55:00|9310.9|9305.9|9310.6|9305.6|9312.4|9307.4|9309.1|9304.1|52
1598526000000|2020-08-27 11:00:00|9310.7|9305.7|9316.4|9311.4|9317.4|9312.4|9310.7|9305.7|128
1598526300000|2020-08-27 11:05:00|9316.6|9311.6|9313.9|9308.9|9318.9|9313.9|9313.4|9308.4|168
1598526600000|2020-08-27 11:10:00|9314.1|9309.1|9313.8|9308.8|9318.2|9313.2|9313.8|9308.8|84
1598526900000|2020-08-27 11:15:00|9313.6|9308.6|9315.6|9310.6|9317.4|9312.4|9313.5|9308.5|121
1598527200000|2020-08-27 11:20:00|9315.4|9310.4|9312.1|9307.1|9316.1|9311.1|9311.7|9306.7|50
1598527500000|2020-08-27 11:25:00|9312.2|9307.2|9309.6|9304.6|9312.5|9307.5|9309.4|9304.4|154
1598527800000|2020-08-27 11:30:00|9310.1|9305.1|9307.3|9302.3|9310.4|9305.4|9306.6|9301.6|144
1598528100000|2020-08-27 11:35:00|9307.4|9302.4|9306.8|9301.8|9308.6|9303.6|9306.6|9301.6|29
1598528400000|2020-08-27 11:40:00|9306.6|9301.6|9304.8|9299.8|9306.9|9301.9|9303.8|9298.8|44
1598528700000|2020-08-27 11:45:00|9304.6|9299.6|9302.1|9297.1|9305.3|9300.3|9302.1|9297.1|119
1598529000000|2020-08-27 11:50:00|9302.2|9297.2|9304.2|9299.2|9304.7|9299.7|9302.1|9297.1|59
1598529300000|2020-08-27 11:55:00|9304|9299|9305.9|9300.9|9306.6|9301.6|9301.6|9296.6|205
1598529600000|2020-08-27 12:00:00|9305.6|9300.6|9310.4|9305.4|9310.4|9305.4|9304.8|9299.8|66
1598529900000|2020-08-27 12:05:00|9310.3|9305.3|9309.3|9304.3|9310.4|9305.4|9308.6|9303.6|31
1598530200000|2020-08-27 12:10:00|9309.1|9304.1|9310.9|9305.9|9312.6|9307.6|9308.5|9303.5|48
1598530500000|2020-08-27 12:15:00|9311.1|9306.1|9312.4|9307.4|9313.4|9308.4|9310.1|9305.1|73
1598530800000|2020-08-27 12:20:00|9312.3|9307.3|9310.4|9305.4|9315.1|9310.1|9310.4|9305.4|104
1598531100000|2020-08-27 12:25:00|9310.6|9305.6|9309.2|9304.2|9310.9|9305.9|9308.4|9303.4|146
1598531400000|2020-08-27 12:30:00|9309.5|9304.5|9310.4|9305.4|9314.3|9309.3|9307.3|9302.3|98
1598531700000|2020-08-27 12:35:00|9310.3|9305.3|9308.8|9303.8|9310.3|9305.3|9306.4|9301.4|100
1598532000000|2020-08-27 12:40:00|9308.4|9303.4|9306.9|9301.9|9309.9|9304.9|9306.8|9301.8|50
1598532300000|2020-08-27 12:45:00|9307|9302|9293.4|9288.4|9307.4|9302.4|9290.1|9285.1|451
1598532600000|2020-08-27 12:50:00|9293.6|9288.6|9291.8|9286.8|9294.1|9289.1|9290.1|9285.1|376
1598532900000|2020-08-27 12:55:00|9291.9|9286.9|9293.3|9288.3|9294.3|9289.3|9288.8|9283.8|218
1598533200000|2020-08-27 13:00:00|9293.2|9288.2|9292.2|9287.2|9293.3|9288.3|9289.7|9284.7|183
1598533500000|2020-08-27 13:05:00|9291.8|9286.8|9290.3|9285.3|9296.5|9291.5|9265|9260|1392
1598533800000|2020-08-27 13:10:00|9291.2|9286.2|9269.8|9264.8|9291.4|9286.4|9269.6|9264.6|464
1598534100000|2020-08-27 13:15:00|9269.6|9264.6|9253.8|9248.8|9270.1|9265.1|9253.6|9248.6|1343
1598534400000|2020-08-27 13:20:00|9253.5|9248.5|9259.7|9254.7|9259.7|9254.7|9244.3|9239.3|1393
1598534700000|2020-08-27 13:25:00|9259.5|9254.5|9263.1|9258.1|9268.4|9263.4|9257.6|9252.6|1075
1598535000000|2020-08-27 13:30:00|9262.8|9257.8|9284.9|9279.9|9286|9281|9259.3|9254.3|1462
1598535300000|2020-08-27 13:35:00|9285.3|9280.3|9301.6|9296.6|9306.4|9301.4|9281.2|9276.2|1499
1598535600000|2020-08-27 13:40:00|9301.4|9296.4|9303.7|9298.7|9311.6|9306.6|9298.3|9293.3|1548
1598535900000|2020-08-27 13:45:00|9303.8|9298.8|9310.3|9305.3|9321.3|9316.3|9303.2|9298.2|1375
1598536200000|2020-08-27 13:50:00|9310.5|9305.5|9305.3|9300.3|9316.2|9311.2|9303.3|9298.3|952
1598536500000|2020-08-27 13:55:00|9305.1|9300.1|9309.9|9304.9|9316.4|9311.4|9303.5|9298.5|685
1598536800000|2020-08-27 14:00:00|9310.1|9305.1|9323|9318|9324.3|9319.3|9309.9|9304.9|911
1598537100000|2020-08-27 14:05:00|9322.8|9317.8|9335.3|9330.3|9336.6|9331.6|9321.7|9316.7|1261
1598537400000|2020-08-27 14:10:00|9335.5|9330.5|9333.8|9328.8|9339.1|9334.1|9331.8|9326.8|574
1598537700000|2020-08-27 14:15:00|9333.9|9328.9|9325.3|9320.3|9338.3|9333.3|9323.3|9318.3|703
1598538000000|2020-08-27 14:20:00|9325.1|9320.1|9321.6|9316.6|9328.1|9323.1|9321.3|9316.3|775
1598538300000|2020-08-27 14:25:00|9321.8|9316.8|9317|9312|9322.3|9317.3|9310.1|9305.1|534
1598538600000|2020-08-27 14:30:00|9317.1|9312.1|9316|9311|9323.1|9318.1|9311.5|9306.5|464
1598538900000|2020-08-27 14:35:00|9316.2|9311.2|9318.5|9313.5|9318.5|9313.5|9313.5|9308.5|140
1598539200000|2020-08-27 14:40:00|9318.6|9313.6|9321.2|9316.2|9324.6|9319.6|9315.5|9310.5|364
1598539500000|2020-08-27 14:45:00|9321.3|9316.3|9330.8|9325.8|9332.8|9327.8|9320.9|9315.9|452
1598539800000|2020-08-27 14:50:00|9331.1|9326.1|9325.8|9320.8|9333.9|9328.9|9323.8|9318.8|274
1598540100000|2020-08-27 14:55:00|9325.9|9320.9|9322.4|9317.4|9330.9|9325.9|9319.6|9314.6|409
1598540400000|2020-08-27 15:00:00|9322.6|9317.6|9318.9|9313.9|9323.6|9318.6|9317.9|9312.9|257
1598540700000|2020-08-27 15:05:00|9319|9314|9319.8|9314.8|9321.8|9316.8|9315.9|9310.9|118
1598541000000|2020-08-27 15:10:00|9319.7|9314.7|9324.3|9319.3|9325.1|9320.1|9318.7|9313.7|108
1598541300000|2020-08-27 15:15:00|9324.1|9319.1|9325.1|9320.1|9328.6|9323.6|9324.1|9319.1|100
1598541600000|2020-08-27 15:20:00|9325.2|9320.2|9318.1|9313.1|9326.6|9321.6|9317.9|9312.9|95
1598541900000|2020-08-27 15:25:00|9318.2|9313.2|9317.4|9312.4|9318.9|9313.9|9314.2|9309.2|123
1598542200000|2020-08-27 15:30:00|9317.5|9312.5|9315.3|9310.3|9318.9|9313.9|9315.1|9310.1|164
1598542500000|2020-08-27 15:35:00|9315.1|9310.1|9305|9300|9315.6|9310.6|9304.9|9299.9|411
1598542800000|2020-08-27 15:40:00|9304.8|9299.8|9296.8|9291.8|9304.8|9299.8|9296.8|9291.8|663
1598543100000|2020-08-27 15:45:00|9296.7|9291.7|9296.8|9291.8|9298.3|9293.3|9294.6|9289.6|371
1598543400000|2020-08-27 15:50:00|9296.7|9291.7|9294|9289|9300.3|9295.3|9294|9289|192
1598543700000|2020-08-27 15:55:00|9294.1|9289.1|9297.3|9292.3|9299.5|9294.5|9292.5|9287.5|218
1598544000000|2020-08-27 16:00:00|9297.2|9292.2|9298.2|9293.2|9301|9296|9296.7|9291.7|64
1598544300000|2020-08-27 16:05:00|9297.7|9292.7|9295.8|9290.8|9298|9293|9293.2|9288.2|122
1598544600000|2020-08-27 16:10:00|9296|9291|9297.2|9292.2|9299|9294|9292.9|9287.9|113
1598544900000|2020-08-27 16:15:00|9297.1|9292.1|9297.2|9292.2|9298.5|9293.5|9293.5|9288.5|236
1598545200000|2020-08-27 16:20:00|9297.3|9292.3|9299.5|9294.5|9302.2|9297.2|9295.4|9290.4|267
1598545500000|2020-08-27 16:25:00|9299.7|9294.7|9304.3|9299.3|9304.5|9299.5|9298.2|9293.2|92
1598545800000|2020-08-27 16:30:00|9304.7|9299.7|9302|9297|9306|9301|9301.2|9296.2|315
1598546100000|2020-08-27 16:35:00|9302.2|9297.2|9303.5|9298.5|9307|9302|9301.2|9296.2|95
1598546400000|2020-08-27 16:40:00|9303.7|9298.7|9309.2|9304.2|9310|9305|9302.9|9297.9|181
1598546700000|2020-08-27 16:45:00|9309.1|9304.1|9315.7|9310.7|9315.8|9310.8|9308|9303|245
1598547000000|2020-08-27 16:50:00|9315.8|9310.8|9319.7|9314.7|9321.7|9316.7|9315.4|9310.4|190
1598547300000|2020-08-27 16:55:00|9319.6|9314.6|9320.9|9315.9|9321.7|9316.7|9316.7|9311.7|115
1598547600000|2020-08-27 17:00:00|9320.7|9315.7|9318|9313|9323.2|9318.2|9316.9|9311.9|125
1598547900000|2020-08-27 17:05:00|9318.2|9313.2|9314.7|9309.7|9319.7|9314.7|9313.7|9308.7|94
1598548200000|2020-08-27 17:10:00|9314.6|9309.6|9313.2|9308.2|9314.7|9309.7|9312.2|9307.2|67
1598548500000|2020-08-27 17:15:00|9313.5|9308.5|9313.7|9308.7|9314.5|9309.5|9310.1|9305.1|83
1598548800000|2020-08-27 17:20:00|9313.4|9308.4|9311.8|9306.8|9313.6|9308.6|9310.9|9305.9|29
1598549100000|2020-08-27 17:25:00|9312.2|9307.2|9311.7|9306.7|9313.5|9308.5|9311.3|9306.3|34
1598549400000|2020-08-27 17:30:00|9311.2|9306.2|9309.1|9304.1|9312.1|9307.1|9308.9|9303.9|32
1598549700000|2020-08-27 17:35:00|9308.9|9303.9|9307.3|9302.3|9309.2|9304.2|9307.2|9302.2|29
1598550000000|2020-08-27 17:40:00|9307.7|9302.7|9308|9303|9310.5|9305.5|9306.5|9301.5|72
1598550300000|2020-08-27 17:45:00|9308.2|9303.2|9302.2|9297.2|9308.2|9303.2|9301.2|9296.2|492
1598550600000|2020-08-27 17:50:00|9302.4|9297.4|9309.3|9304.3|9311|9306|9301.2|9296.2|347
1598550900000|2020-08-27 17:55:00|9309.7|9304.7|9303.7|9298.7|9309.7|9304.7|9302.7|9297.7|71
1598551200000|2020-08-27 18:00:00|9303.4|9298.4|9299.7|9294.7|9304.1|9299.1|9299.1|9294.1|86
1598551500000|2020-08-27 18:05:00|9299.8|9294.8|9299.7|9294.7|9300.2|9295.2|9298.2|9293.2|121
1598551800000|2020-08-27 18:10:00|9299.6|9294.6|9299.5|9294.5|9300.1|9295.1|9295.3|9290.3|93
1598552100000|2020-08-27 18:15:00|9299.7|9294.7|9301.4|9296.4|9302|9297|9299.7|9294.7|35
1598552400000|2020-08-27 18:20:00|9301.3|9296.3|9301.2|9296.2|9301.9|9296.9|9299.9|9294.9|19
1598552700000|2020-08-27 18:25:00|9301.3|9296.3|9299.4|9294.4|9301.8|9296.8|9299.2|9294.2|71
1598553000000|2020-08-27 18:30:00|9299.2|9294.2|9301.2|9296.2|9301.8|9296.8|9298.7|9293.7|18
1598553300000|2020-08-27 18:35:00|9301.1|9296.1|9299.7|9294.7|9301.2|9296.2|9298.1|9293.1|70
1598553600000|2020-08-27 18:40:00|9299.8|9294.8|9301.8|9296.8|9301.8|9296.8|9299.7|9294.7|20
1598553900000|2020-08-27 18:45:00|9301.7|9296.7|9302.5|9297.5|9303|9298|9300.9|9295.9|19
1598554200000|2020-08-27 18:50:00|9302.7|9297.7|9303.2|9298.2|9303.7|9298.7|9301.2|9296.2|27
1598554500000|2020-08-27 18:55:00|9303.4|9298.4|9304.1|9299.1|9304.2|9299.2|9301.7|9296.7|38
1598554800000|2020-08-27 19:00:00|9304.8|9299.8|9301.4|9296.4|9305.4|9300.4|9300.7|9295.7|64
1598555100000|2020-08-27 19:05:00|9301.7|9296.7|9302.5|9297.5|9302.8|9297.8|9301.2|9296.2|22
1598555400000|2020-08-27 19:10:00|9302.4|9297.4|9302.6|9297.6|9303|9298|9301.6|9296.6|7
1598555700000|2020-08-27 19:15:00|9302.8|9297.8|9303.1|9298.1|9303.1|9298.1|9302.2|9297.2|13
1598556000000|2020-08-27 19:20:00|9303|9298|9302.4|9297.4|9303.1|9298.1|9301.7|9296.7|9
1598556300000|2020-08-27 19:25:00|9302.2|9297.2|9303.3|9298.3|9303.7|9298.7|9302.2|9297.2|7
1598556600000|2020-08-27 19:30:00|9303.2|9298.2|9302.2|9297.2|9303.8|9298.8|9301.9|9296.9|14
1598556900000|2020-08-27 19:35:00|9301.9|9296.9|9302.5|9297.5|9303.8|9298.8|9301.2|9296.2|33
1598557200000|2020-08-27 19:40:00|9302.6|9297.6|9303.2|9298.2|9303.2|9298.2|9301.7|9296.7|19
1598557500000|2020-08-27 19:45:00|9303.4|9298.4|9303.2|9298.2|9303.4|9298.4|9301.2|9296.2|27
1598557800000|2020-08-27 19:50:00|9303.3|9298.3|9305.5|9300.5|9306.4|9301.4|9303.2|9298.2|168
1598558100000|2020-08-27 19:55:00|9305.7|9300.7|9307|9302|9307.5|9302.5|9305.5|9300.5|368
1598558400000|2020-08-27 20:00:00|9307.3|9302.3|9306.7|9301.7|9307.5|9302.5|9306.2|9301.2|41
1598558700000|2020-08-27 20:05:00|9306.4|9301.4|9304.2|9299.2|9306.4|9301.4|9303.8|9298.8|27
1598559000000|2020-08-27 20:10:00|9304.5|9299.5|9304.2|9299.2|9304.5|9299.5|9303.8|9298.8|6
1598559300000|2020-08-27 20:15:00|9304.4|9299.4|9304.2|9299.2|9305.3|9300.3|9304.2|9299.2|16
1598559600000|2020-08-27 20:20:00|9304.3|9299.3|9304.5|9299.5|9304.7|9299.7|9304|9299|0
1598559900000|2020-08-27 20:25:00|9304.2|9299.2|9305|9300|9305|9300|9304.2|9299.2|11
1598560200000|2020-08-27 20:30:00|9305.2|9300.2|9304.2|9299.2|9305.2|9300.2|9304.2|9299.2|10
1598560500000|2020-08-27 20:35:00|9304.5|9299.5|9304.2|9299.2|9305|9300|9304.2|9299.2|3
1598560800000|2020-08-27 20:40:00|9304.3|9299.3|9304.2|9299.2|9304.5|9299.5|9304.2|9299.2|10
1598561100000|2020-08-27 20:45:00|9304.3|9299.3|9305.2|9300.2|9306.2|9301.2|9304.2|9299.2|18
1598561400000|2020-08-27 20:50:00|9305.3|9300.3|9305.2|9300.2|9305.7|9300.7|9304.7|9299.7|5
1598561700000|2020-08-27 20:55:00|9305.3|9300.3|9306|9297|9306.1|9301.1|9304.7|9296.9|14
1598572800000|2020-08-28 00:00:00|9307.1|9302.1|9310.8|9305.8|9311.3|9306.3|9305.9|9300.9|86
1598573100000|2020-08-28 00:05:00|9311|9306|9312.7|9307.7|9313|9308|9309.9|9304.9|32
1598573400000|2020-08-28 00:10:00|9312.5|9307.5|9310.9|9305.9|9314|9309|9310.5|9305.5|27
1598573700000|2020-08-28 00:15:00|9310.5|9305.5|9309.4|9304.4|9310.5|9305.5|9308.9|9303.9|42
1598574000000|2020-08-28 00:20:00|9309.2|9304.2|9308.5|9303.5|9310.5|9305.5|9308.2|9303.2|39
1598574300000|2020-08-28 00:25:00|9308|9303|9311.1|9306.1|9311.4|9306.4|9308|9303|24
1598574600000|2020-08-28 00:30:00|9311.4|9306.4|9308.7|9303.7|9311.7|9306.7|9308.5|9303.5|27
1598574900000|2020-08-28 00:35:00|9308.5|9303.5|9310.9|9305.9|9311.1|9306.1|9308.5|9303.5|6
1598575200000|2020-08-28 00:40:00|9311|9306|9312.9|9307.9|9313|9308|9309.5|9304.5|15
1598575500000|2020-08-28 00:45:00|9312.7|9307.7|9310.9|9305.9|9312.7|9307.7|9310|9305|13
1598575800000|2020-08-28 00:50:00|9311|9306|9308|9303|9311|9306|9308|9303|20
1598576100000|2020-08-28 00:55:00|9308.2|9303.2|9308.3|9303.3|9308.8|9303.8|9307.3|9302.3|10
1598576400000|2020-08-28 01:00:00|9308.2|9303.2|9307.2|9302.2|9309.3|9304.3|9306.5|9301.5|20
1598576700000|2020-08-28 01:05:00|9307.3|9302.3|9309.3|9304.3|9310|9305|9307|9302|4
1598577000000|2020-08-28 01:10:00|9309.5|9304.5|9307.2|9302.2|9309.5|9304.5|9306.9|9301.9|11
1598577300000|2020-08-28 01:15:00|9307.1|9302.1|9309.5|9304.5|9309.5|9304.5|9306.8|9301.8|28
1598577600000|2020-08-28 01:20:00|9309.6|9304.6|9308.8|9303.8|9310.3|9305.3|9308.5|9303.5|10
1598577900000|2020-08-28 01:25:00|9308.5|9303.5|9309.8|9304.8|9310.8|9305.8|9308.3|9303.3|10
1598578200000|2020-08-28 01:30:00|9310|9305|9307.1|9302.1|9310.3|9305.3|9306.5|9301.5|38
1598578500000|2020-08-28 01:35:00|9307.3|9302.3|9307.3|9302.3|9308|9303|9306.2|9301.2|8
1598578800000|2020-08-28 01:40:00|9307.5|9302.5|9305.1|9300.1|9308|9303|9304.9|9299.9|23
1598579100000|2020-08-28 01:45:00|9305.2|9300.2|9305.9|9300.9|9306.5|9301.5|9305.1|9300.1|14
1598579400000|2020-08-28 01:50:00|9305.7|9300.7|9303|9298|9306.5|9301.5|9302.9|9297.9|25
1598579700000|2020-08-28 01:55:00|9302.9|9297.9|9301.5|9296.5|9303.8|9298.8|9301.2|9296.2|49
1598580000000|2020-08-28 02:00:00|9301.4|9296.4|9302|9297|9302.7|9297.7|9300.2|9295.2|25
1598580300000|2020-08-28 02:05:00|9302.2|9297.2|9299.7|9294.7|9303|9298|9299.5|9294.5|17
1598580600000|2020-08-28 02:10:00|9299.5|9294.5|9298.1|9293.1|9300|9295|9297.5|9292.5|21
1598580900000|2020-08-28 02:15:00|9298.5|9293.5|9298|9293|9299|9294|9296.9|9291.9|58
1598581200000|2020-08-28 02:20:00|9298.2|9293.2|9299.5|9294.5|9299.5|9294.5|9297.7|9292.7|12
1598581500000|2020-08-28 02:25:00|9299.4|9294.4|9298.5|9293.5|9299.5|9294.5|9298.1|9293.1|17
1598581800000|2020-08-28 02:30:00|9298.9|9293.9|9300.9|9295.9|9301.6|9296.6|9298.6|9293.6|37
1598582100000|2020-08-28 02:35:00|9301|9296|9300|9295|9301|9296|9299.2|9294.2|14
1598582400000|2020-08-28 02:40:00|9299.9|9294.9|9300.5|9295.5|9301.5|9296.5|9298.6|9293.6|20
1598582700000|2020-08-28 02:45:00|9300.4|9295.4|9298.4|9293.4|9300.4|9295.4|9298.1|9293.1|74
1598583000000|2020-08-28 02:50:00|9298.2|9293.2|9296.7|9291.7|9298.9|9293.9|9296.7|9291.7|39
1598583300000|2020-08-28 02:55:00|9297|9292|9296.2|9291.2|9297.5|9292.5|9296.2|9291.2|22
1598583600000|2020-08-28 03:00:00|9296.3|9291.3|9294.4|9289.4|9296.4|9291.4|9291|9286|136
1598583900000|2020-08-28 03:05:00|9294.2|9289.2|9296.1|9291.1|9296.4|9291.4|9293.7|9288.7|24
1598584200000|2020-08-28 03:10:00|9295.9|9290.9|9294.7|9289.7|9295.9|9290.9|9294.6|9289.6|32
1598584500000|2020-08-28 03:15:00|9294.6|9289.6|9293.5|9288.5|9295.4|9290.4|9293.5|9288.5|19
1598584800000|2020-08-28 03:20:00|9293.6|9288.6|9293.2|9288.2|9293.6|9288.6|9292.2|9287.2|18
1598585100000|2020-08-28 03:25:00|9293.1|9288.1|9291.7|9286.7|9293.5|9288.5|9291.7|9286.7|32
1598585400000|2020-08-28 03:30:00|9291.9|9286.9|9293.7|9288.7|9293.9|9288.9|9291.4|9286.4|29
1598585700000|2020-08-28 03:35:00|9293.6|9288.6|9292.2|9287.2|9293.6|9288.6|9291.4|9286.4|49
1598586000000|2020-08-28 03:40:00|9292.4|9287.4|9291.3|9286.3|9292.5|9287.5|9288.2|9283.2|91
1598586300000|2020-08-28 03:45:00|9291.5|9286.5|9290.7|9285.7|9292.5|9287.5|9289.2|9284.2|18
1598586600000|2020-08-28 03:50:00|9290.9|9285.9|9286|9281|9290.9|9285.9|9285.7|9280.7|80
1598586900000|2020-08-28 03:55:00|9285.9|9280.9|9283.5|9278.5|9287.3|9282.3|9283.5|9278.5|97
1598587200000|2020-08-28 04:00:00|9284|9279|9284|9279|9285|9280|9281.5|9276.5|333
1598587500000|2020-08-28 04:05:00|9283.9|9278.9|9283.9|9278.9|9284.2|9279.2|9283.2|9278.2|15
1598587800000|2020-08-28 04:10:00|9284|9279|9284.5|9279.5|9284.7|9279.7|9283.7|9278.7|25
1598588100000|2020-08-28 04:15:00|9284.4|9279.4|9283.7|9278.7|9284.7|9279.7|9283.4|9278.4|16
1598588400000|2020-08-28 04:20:00|9283.9|9278.9|9284.4|9279.4|9284.5|9279.5|9283.2|9278.2|15
1598588700000|2020-08-28 04:25:00|9284.2|9279.2|9285.2|9280.2|9285.5|9280.5|9283.9|9278.9|39
1598589000000|2020-08-28 04:30:00|9285.4|9280.4|9285.7|9280.7|9286.5|9281.5|9285.2|9280.2|32
1598589300000|2020-08-28 04:35:00|9285.9|9280.9|9285.4|9280.4|9285.9|9280.9|9285.2|9280.2|16
1598589600000|2020-08-28 04:40:00|9285.2|9280.2|9280|9275|9285.5|9280.5|9279.5|9274.5|91
1598589900000|2020-08-28 04:45:00|9280.5|9275.5|9278.7|9273.7|9281.5|9276.5|9278.1|9273.1|51
1598590200000|2020-08-28 04:50:00|9279|9274|9278|9273|9279.2|9274.2|9276.9|9271.9|27
1598590500000|2020-08-28 04:55:00|9277.9|9272.9|9273.3|9268.3|9278.2|9273.2|9273.2|9268.2|105
1598590800000|2020-08-28 05:00:00|9273.2|9268.2|9274.5|9269.5|9275|9270|9271.7|9266.7|57
1598591100000|2020-08-28 05:05:00|9274.8|9269.8|9264.7|9259.7|9275|9270|9263.8|9258.8|496
1598591400000|2020-08-28 05:10:00|9264.6|9259.6|9268.5|9263.5|9270|9265|9263.1|9258.1|401
1598591700000|2020-08-28 05:15:00|9268.7|9263.7|9267.4|9262.4|9268.9|9263.9|9264.9|9259.9|169
1598592000000|2020-08-28 05:20:00|9267.2|9262.2|9268.3|9263.3|9268.8|9263.8|9264.5|9259.5|126
1598592300000|2020-08-28 05:25:00|9268.2|9263.2|9270.8|9265.8|9271.5|9266.5|9266.6|9261.6|74
1598592600000|2020-08-28 05:30:00|9270.7|9265.7|9274.8|9269.8|9274.8|9269.8|9268.3|9263.3|115
1598592900000|2020-08-28 05:35:00|9274.7|9269.7|9272.7|9267.7|9274.7|9269.7|9271.7|9266.7|66
1598593200000|2020-08-28 05:40:00|9272.8|9267.8|9267.8|9262.8|9272.8|9267.8|9266.8|9261.8|115
1598593500000|2020-08-28 05:45:00|9268.1|9263.1|9267.3|9262.3|9272.4|9267.4|9267.1|9262.1|72
1598593800000|2020-08-28 05:50:00|9267.4|9262.4|9265.2|9260.2|9267.4|9262.4|9263.9|9258.9|98
1598594100000|2020-08-28 05:55:00|9264.9|9259.9|9267.4|9262.4|9269|9264|9264.9|9259.9|48
1598594400000|2020-08-28 06:00:00|9267.3|9262.3|9266.3|9261.3|9269.7|9264.7|9265.5|9260.5|108
1598594700000|2020-08-28 06:05:00|9266.1|9261.1|9267.8|9262.8|9270.3|9265.3|9264.5|9259.5|51
1598595000000|2020-08-28 06:10:00|9267.6|9262.6|9270.9|9265.9|9271.1|9266.1|9266.3|9261.3|48
1598595300000|2020-08-28 06:15:00|9271.1|9266.1|9271.3|9266.3|9273.1|9268.1|9269.6|9264.6|102
1598595600000|2020-08-28 06:20:00|9270.8|9265.8|9269.4|9264.4|9271.9|9266.9|9268.8|9263.8|40
1598595900000|2020-08-28 06:25:00|9269.6|9264.6|9269.6|9264.6|9270.1|9265.1|9267.3|9262.3|33
1598596200000|2020-08-28 06:30:00|9269.4|9264.4|9267.3|9262.3|9269.7|9264.7|9265.8|9260.8|74
1598596500000|2020-08-28 06:35:00|9266.9|9261.9|9268.1|9263.1|9269.6|9264.6|9265.9|9260.9|89
1598596800000|2020-08-28 06:40:00|9268.3|9263.3|9268.1|9263.1|9270.9|9265.9|9265.4|9260.4|49
1598597100000|2020-08-28 06:45:00|9268|9263|9271.2|9266.2|9272.3|9267.3|9267.6|9262.6|219
1598597400000|2020-08-28 06:50:00|9270.8|9265.8|9273|9268|9273|9268|9270.5|9265.5|46
1598597700000|2020-08-28 06:55:00|9272.8|9267.8|9269.1|9264.1|9273|9268|9268.3|9263.3|102
1598598000000|2020-08-28 07:00:00|9269.3|9264.3|9259.1|9254.1|9269.7|9264.7|9258.4|9253.4|263
1598598300000|2020-08-28 07:05:00|9259.2|9254.2|9256.5|9251.5|9259.2|9254.2|9255.6|9250.6|163
1598598600000|2020-08-28 07:10:00|9256.7|9251.7|9256.7|9251.7|9257.5|9252.5|9254.4|9249.4|178
1598598900000|2020-08-28 07:15:00|9256.6|9251.6|9254.6|9249.6|9257.2|9252.2|9253.3|9248.3|204
1598599200000|2020-08-28 07:20:00|9254.7|9249.7|9251.5|9246.5|9258.5|9253.5|9251.2|9246.2|235
1598599500000|2020-08-28 07:25:00|9251.4|9246.4|9257.9|9252.9|9259.4|9254.4|9249.8|9244.8|104
1598599800000|2020-08-28 07:30:00|9257.7|9252.7|9255.3|9250.3|9257.7|9252.7|9252.4|9247.4|78
1598600100000|2020-08-28 07:35:00|9255.6|9250.6|9254|9249|9256.4|9251.4|9253.1|9248.1|84
1598600400000|2020-08-28 07:40:00|9253.6|9248.6|9251.3|9246.3|9254.6|9249.6|9248.3|9243.3|355
1598600700000|2020-08-28 07:45:00|9251|9246|9255.9|9250.9|9258|9253|9250.8|9245.8|108
1598601000000|2020-08-28 07:50:00|9255.8|9250.8|9253.5|9248.5|9257.4|9252.4|9251.9|9246.9|51
1598601300000|2020-08-28 07:55:00|9253.4|9248.4|9254.4|9249.4|9255.1|9250.1|9251.8|9246.8|77
1598601600000|2020-08-28 08:00:00|9254.3|9249.3|9254.8|9249.8|9256.9|9251.9|9252.1|9247.1|82
1598601900000|2020-08-28 08:05:00|9254.9|9249.9|9257.9|9252.9|9258.8|9253.8|9254.6|9249.6|124
1598602200000|2020-08-28 08:10:00|9257.8|9252.8|9252.8|9247.8|9257.9|9252.9|9252.8|9247.8|77
1598602500000|2020-08-28 08:15:00|9252.4|9247.4|9245.5|9240.5|9252.6|9247.6|9245.3|9240.3|667
1598602800000|2020-08-28 08:20:00|9245.8|9240.8|9246.6|9241.6|9249.8|9244.8|9244.5|9239.5|242
1598603100000|2020-08-28 08:25:00|9246.8|9241.8|9243|9238|9249.6|9244.6|9242.8|9237.8|190
1598603400000|2020-08-28 08:30:00|9243.1|9238.1|9237.4|9232.4|9244.3|9239.3|9237.4|9232.4|329
1598603700000|2020-08-28 08:35:00|9237.5|9232.5|9239.5|9234.5|9239.7|9234.7|9234.6|9229.6|280
1598604000000|2020-08-28 08:40:00|9239.4|9234.4|9238.4|9233.4|9242.1|9237.1|9238.3|9233.3|68
1598604300000|2020-08-28 08:45:00|9238.6|9233.6|9240.2|9235.2|9241.6|9236.6|9238.3|9233.3|114
1598604600000|2020-08-28 08:50:00|9240.1|9235.1|9237.5|9232.5|9240.7|9235.7|9236.9|9231.9|233
1598604900000|2020-08-28 08:55:00|9237.6|9232.6|9239.3|9234.3|9239.8|9234.8|9236.7|9231.7|39
1598605200000|2020-08-28 09:00:00|9239.2|9234.2|9235.1|9230.1|9239.3|9234.3|9234.2|9229.2|183
1598605500000|2020-08-28 09:05:00|9235.3|9230.3|9233.6|9228.6|9235.3|9230.3|9233.2|9228.2|46
1598605800000|2020-08-28 09:10:00|9233.4|9228.4|9232.1|9227.1|9233.4|9228.4|9230.7|9225.7|210
1598606100000|2020-08-28 09:15:00|9232.7|9227.7|9233.1|9228.1|9234.1|9229.1|9231|9226|130
1598606400000|2020-08-28 09:20:00|9233|9228|9234.2|9229.2|9235.6|9230.6|9231.3|9226.3|155
1598606700000|2020-08-28 09:25:00|9234.4|9229.4|9236.1|9231.1|9238.2|9233.2|9233.8|9228.8|69
1598607000000|2020-08-28 09:30:00|9235.9|9230.9|9236.9|9231.9|9237.1|9232.1|9233.4|9228.4|166
1598607300000|2020-08-28 09:35:00|9237.1|9232.1|9233.9|9228.9|9237.4|9232.4|9233.1|9228.1|113
1598607600000|2020-08-28 09:40:00|9233.8|9228.8|9237.8|9232.8|9237.9|9232.9|9233.8|9228.8|148
1598607900000|2020-08-28 09:45:00|9237.2|9232.2|9240.4|9235.4|9240.7|9235.7|9236.8|9231.8|54
1598608200000|2020-08-28 09:50:00|9240.6|9235.6|9243.5|9238.5|9243.9|9238.9|9239.6|9234.6|189
1598608500000|2020-08-28 09:55:00|9243.7|9238.7|9247.4|9242.4|9248.7|9243.7|9242.8|9237.8|228
1598608800000|2020-08-28 10:00:00|9247.3|9242.3|9245.7|9240.7|9249.2|9244.2|9245.1|9240.1|63
1598609100000|2020-08-28 10:05:00|9245.9|9240.9|9246.9|9241.9|9247.9|9242.9|9245.4|9240.4|39
1598609400000|2020-08-28 10:10:00|9246.8|9241.8|9244.9|9239.9|9247.7|9242.7|9244.2|9239.2|59
1598609700000|2020-08-28 10:15:00|9244.8|9239.8|9246.2|9241.2|9246.3|9241.3|9244.6|9239.6|76
1598610000000|2020-08-28 10:20:00|9246.3|9241.3|9248.5|9243.5|9248.6|9243.6|9244.1|9239.1|44
1598610300000|2020-08-28 10:25:00|9248.9|9243.9|9244.4|9239.4|9248.9|9243.9|9244.3|9239.3|25
1598610600000|2020-08-28 10:30:00|9244.1|9239.1|9243.1|9238.1|9244.1|9239.1|9241.8|9236.8|74
1598610900000|2020-08-28 10:35:00|9242.9|9237.9|9241.4|9236.4|9245.2|9240.2|9241.1|9236.1|46
1598611200000|2020-08-28 10:40:00|9241.1|9236.1|9239.7|9234.7|9241.2|9236.2|9239.4|9234.4|56
1598611500000|2020-08-28 10:45:00|9239.9|9234.9|9236.2|9231.2|9240.1|9235.1|9236.2|9231.2|61
1598611800000|2020-08-28 10:50:00|9236.4|9231.4|9235.6|9230.6|9236.7|9231.7|9233.4|9228.4|83
1598612100000|2020-08-28 10:55:00|9235.4|9230.4|9233.3|9228.3|9235.7|9230.7|9232.8|9227.8|48
1598612400000|2020-08-28 11:00:00|9233.2|9228.2|9231.6|9226.6|9235.7|9230.7|9231|9226|84
1598612700000|2020-08-28 11:05:00|9231.9|9226.9|9231.8|9226.8|9232.1|9227.1|9229.8|9224.8|58
1598613000000|2020-08-28 11:10:00|9231.7|9226.7|9229.6|9224.6|9231.8|9226.8|9228.5|9223.5|88
1598613300000|2020-08-28 11:15:00|9229.7|9224.7|9230.1|9225.1|9232.8|9227.8|9229.6|9224.6|34
1598613600000|2020-08-28 11:20:00|9230.4|9225.4|9231.6|9226.6|9232.9|9227.9|9230.3|9225.3|37
1598613900000|2020-08-28 11:25:00|9231.5|9226.5|9229.2|9224.2|9232.6|9227.6|9229|9224|92
1598614200000|2020-08-28 11:30:00|9229|9224|9228.7|9223.7|9229.5|9224.5|9227.5|9222.5|79
1598614500000|2020-08-28 11:35:00|9228.5|9223.5|9224.8|9219.8|9228.9|9223.9|9224.8|9219.8|316
1598614800000|2020-08-28 11:40:00|9224.9|9219.9|9229.7|9224.7|9229.9|9224.9|9224.9|9219.9|118
1598615100000|2020-08-28 11:45:00|9229.9|9224.9|9228.3|9223.3|9229.9|9224.9|9227.6|9222.6|38
1598615400000|2020-08-28 11:50:00|9227.9|9222.9|9229.5|9224.5|9231.6|9226.6|9227.6|9222.6|70
1598615700000|2020-08-28 11:55:00|9229.8|9224.8|9228.1|9223.1|9230.5|9225.5|9227|9222|110
1598616000000|2020-08-28 12:00:00|9227.6|9222.6|9224.3|9219.3|9227.8|9222.8|9224.3|9219.3|74
1598616300000|2020-08-28 12:05:00|9224.2|9219.2|9225.4|9220.4|9225.4|9220.4|9223|9218|78
1598616600000|2020-08-28 12:10:00|9225.8|9220.8|9224.4|9219.4|9226.6|9221.6|9223.2|9218.2|72
1598616900000|2020-08-28 12:15:00|9224.3|9219.3|9224.9|9219.9|9226.3|9221.3|9223|9218|46
1598617200000|2020-08-28 12:20:00|9225.2|9220.2|9225.6|9220.6|9226|9221|9222.6|9217.6|123
1598617500000|2020-08-28 12:25:00|9225.8|9220.8|9228.6|9223.6|9229.9|9224.9|9223|9218|220
1598617800000|2020-08-28 12:30:00|9227.7|9222.7|9234.5|9229.5|9235.6|9230.6|9225.2|9220.2|252
1598618100000|2020-08-28 12:35:00|9234.6|9229.6|9241.8|9236.8|9243.2|9238.2|9234|9229|249
1598618400000|2020-08-28 12:40:00|9241.9|9236.9|9237.5|9232.5|9242.6|9237.6|9236.8|9231.8|151
1598618700000|2020-08-28 12:45:00|9237.3|9232.3|9239.6|9234.6|9239.6|9234.6|9236.7|9231.7|125
1598619000000|2020-08-28 12:50:00|9240|9235|9251.7|9246.7|9252.9|9247.9|9239.8|9234.8|406
1598619300000|2020-08-28 12:55:00|9251.3|9246.3|9249.5|9244.5|9255.2|9250.2|9246.5|9241.5|367
1598619600000|2020-08-28 13:00:00|9249.9|9244.9|9252.9|9247.9|9256.7|9251.7|9246.4|9241.4|289
1598619900000|2020-08-28 13:05:00|9252.7|9247.7|9255.9|9250.9|9258|9253|9251.4|9246.4|335
1598620200000|2020-08-28 13:10:00|9256.2|9251.2|9253.2|9248.2|9257.5|9252.5|9252.7|9247.7|176
1598620500000|2020-08-28 13:15:00|9252.9|9247.9|9245.6|9240.6|9253.1|9248.1|9244.9|9239.9|169
1598620800000|2020-08-28 13:20:00|9246|9241|9244|9239|9247|9242|9243.1|9238.1|106
1598621100000|2020-08-28 13:25:00|9244.5|9239.5|9244.3|9239.3|9247.9|9242.9|9242.7|9237.7|154
1598621400000|2020-08-28 13:30:00|9244.2|9239.2|9241|9236|9248.3|9243.3|9240.2|9235.2|201
1598621700000|2020-08-28 13:35:00|9240.9|9235.9|9249.5|9244.5|9250.5|9245.5|9239.9|9234.9|169
1598622000000|2020-08-28 13:40:00|9249.3|9244.3|9247.2|9242.2|9252.2|9247.2|9247|9242|146
1598622300000|2020-08-28 13:45:00|9247|9242|9251.3|9246.3|9251.4|9246.4|9243.3|9238.3|447
1598622600000|2020-08-28 13:50:00|9251|9246|9253.5|9248.5|9253.7|9248.7|9248.7|9243.7|465
1598622900000|2020-08-28 13:55:00|9253.8|9248.8|9251.4|9246.4|9253.8|9248.8|9249.1|9244.1|102
1598623200000|2020-08-28 14:00:00|9251|9246|9251.4|9246.4|9251.7|9246.7|9248.3|9243.3|292
1598623500000|2020-08-28 14:05:00|9251.6|9246.6|9256.8|9251.8|9260.1|9255.1|9246.4|9241.4|351
1598623800000|2020-08-28 14:10:00|9256.7|9251.7|9256.8|9251.8|9260.2|9255.2|9254.5|9249.5|183
1598624100000|2020-08-28 14:15:00|9257.2|9252.2|9253.2|9248.2|9258.3|9253.3|9252.9|9247.9|214
1598624400000|2020-08-28 14:20:00|9253.1|9248.1|9251.2|9246.2|9253.5|9248.5|9245.2|9240.2|263
1598624700000|2020-08-28 14:25:00|9251.1|9246.1|9242.1|9237.1|9251.2|9246.2|9240.6|9235.6|225
1598625000000|2020-08-28 14:30:00|9241.6|9236.6|9243.1|9238.1|9248.5|9243.5|9241.4|9236.4|253
1598625300000|2020-08-28 14:35:00|9243.5|9238.5|9241.7|9236.7|9248|9243|9239.9|9234.9|303
1598625600000|2020-08-28 14:40:00|9241.9|9236.9|9240|9235|9243.6|9238.6|9237.4|9232.4|434
1598625900000|2020-08-28 14:45:00|9240.1|9235.1|9232.1|9227.1|9241|9236|9232|9227|456
1598626200000|2020-08-28 14:50:00|9232.2|9227.2|9232.6|9227.6|9236.6|9231.6|9231|9226|212
1598626500000|2020-08-28 14:55:00|9232.5|9227.5|9239.2|9234.2|9242.1|9237.1|9229.1|9224.1|304
1598626800000|2020-08-28 15:00:00|9239|9234|9236.4|9231.4|9239.6|9234.6|9236.1|9231.1|275
1598627100000|2020-08-28 15:05:00|9236.5|9231.5|9234.4|9229.4|9236.9|9231.9|9233.7|9228.7|157
1598627400000|2020-08-28 15:10:00|9234.2|9229.2|9233.4|9228.4|9235.5|9230.5|9231.7|9226.7|243
1598627700000|2020-08-28 15:15:00|9233.2|9228.2|9242|9237|9242|9237|9231|9226|193
1598628000000|2020-08-28 15:20:00|9241.9|9236.9|9238.3|9233.3|9243|9238|9237.8|9232.8|147
1598628300000|2020-08-28 15:25:00|9238.2|9233.2|9234.5|9229.5|9238.3|9233.3|9234.4|9229.4|73
1598628600000|2020-08-28 15:30:00|9234.2|9229.2|9231.2|9226.2|9234.8|9229.8|9230.6|9225.6|326
1598628900000|2020-08-28 15:35:00|9231.1|9226.1|9232.3|9227.3|9232.5|9227.5|9229.4|9224.4|129
1598629200000|2020-08-28 15:40:00|9232.5|9227.5|9230.4|9225.4|9233|9228|9230|9225|84
1598629500000|2020-08-28 15:45:00|9230.2|9225.2|9232.7|9227.7|9233|9228|9229.5|9224.5|35
1598629800000|2020-08-28 15:50:00|9232.8|9227.8|9233.5|9228.5|9234|9229|9232|9227|44
1598630100000|2020-08-28 15:55:00|9233.4|9228.4|9234.5|9229.5|9235|9230|9230.9|9225.9|75
1598630400000|2020-08-28 16:00:00|9234.8|9229.8|9232.4|9227.4|9235.2|9230.2|9231.4|9226.4|134
1598630700000|2020-08-28 16:05:00|9232.5|9227.5|9232.8|9227.8|9235.8|9230.8|9232.4|9227.4|297
1598631000000|2020-08-28 16:10:00|9232.9|9227.9|9233|9228|9233.3|9228.3|9231.3|9226.3|28
1598631300000|2020-08-28 16:15:00|9233.3|9228.3|9233|9228|9233.3|9228.3|9232.4|9227.4|38
1598631600000|2020-08-28 16:20:00|9232.9|9227.9|9233.5|9228.5|9233.8|9228.8|9232.4|9227.4|41
1598631900000|2020-08-28 16:25:00|9233.8|9228.8|9235.3|9230.3|9236.5|9231.5|9233.5|9228.5|39
1598632200000|2020-08-28 16:30:00|9235.2|9230.2|9236.3|9231.3|9236.7|9231.7|9233|9228|37
1598632500000|2020-08-28 16:35:00|9236.1|9231.1|9238.8|9233.8|9238.8|9233.8|9236|9231|267
1598632800000|2020-08-28 16:40:00|9238.5|9233.5|9239.6|9234.6|9239.8|9234.8|9237.9|9232.9|35
1598633100000|2020-08-28 16:45:00|9239.8|9234.8|9240.6|9235.6|9242.5|9237.5|9238.4|9233.4|73
1598633400000|2020-08-28 16:50:00|9240.9|9235.9|9242.6|9237.6|9242.9|9237.9|9240.5|9235.5|56
1598633700000|2020-08-28 16:55:00|9242.8|9237.8|9242.8|9237.8|9243.6|9238.6|9241.2|9236.2|48
1598634000000|2020-08-28 17:00:00|9242.6|9237.6|9243.6|9238.6|9245.3|9240.3|9241.5|9236.5|60
1598634300000|2020-08-28 17:05:00|9243.5|9238.5|9244.4|9239.4|9244.6|9239.6|9242|9237|36
1598634600000|2020-08-28 17:10:00|9244.6|9239.6|9245.1|9240.1|9246.2|9241.2|9244.3|9239.3|24
1598634900000|2020-08-28 17:15:00|9245.2|9240.2|9244.4|9239.4|9245.9|9240.9|9242.8|9237.8|54
1598635200000|2020-08-28 17:20:00|9244.6|9239.6|9243|9238|9244.6|9239.6|9242|9237|35
1598635500000|2020-08-28 17:25:00|9243.1|9238.1|9244.4|9239.4|9244.4|9239.4|9241.6|9236.6|86
1598635800000|2020-08-28 17:30:00|9244.6|9239.6|9243.7|9238.7|9245.6|9240.6|9243.1|9238.1|26
1598636100000|2020-08-28 17:35:00|9243.9|9238.9|9242.9|9237.9|9244.9|9239.9|9242.9|9237.9|23
1598636400000|2020-08-28 17:40:00|9242.8|9237.8|9243.6|9238.6|9243.9|9238.9|9242.1|9237.1|41
1598636700000|2020-08-28 17:45:00|9243.9|9238.9|9246.8|9241.8|9247.2|9242.2|9243.6|9238.6|249
1598637000000|2020-08-28 17:50:00|9246.6|9241.6|9246.1|9241.1|9246.9|9241.9|9245.1|9240.1|180
1598637300000|2020-08-28 17:55:00|9246.3|9241.3|9245.1|9240.1|9246.6|9241.6|9245|9240|23
1598637600000|2020-08-28 18:00:00|9245.2|9240.2|9243.6|9238.6|9246.1|9241.1|9243.3|9238.3|38
1598637900000|2020-08-28 18:05:00|9243.7|9238.7|9244|9239|9245.1|9240.1|9243|9238|82
1598638200000|2020-08-28 18:10:00|9244.1|9239.1|9243.5|9238.5|9245|9240|9243.2|9238.2|14
1598638500000|2020-08-28 18:15:00|9243.6|9238.6|9242|9237|9244.1|9239.1|9241.7|9236.7|50
1598638800000|2020-08-28 18:20:00|9241.9|9236.9|9240|9235|9242.1|9237.1|9239.5|9234.5|134
1598639100000|2020-08-28 18:25:00|9240.1|9235.1|9240|9235|9240.6|9235.6|9239.9|9234.9|72
1598639400000|2020-08-28 18:30:00|9239.4|9234.4|9239.8|9234.8|9240.1|9235.1|9239.1|9234.1|61
1598639700000|2020-08-28 18:35:00|9239.9|9234.9|9240.9|9235.9|9241.2|9236.2|9239|9234|88
1598640000000|2020-08-28 18:40:00|9241.2|9236.2|9245.2|9240.2|9245.9|9240.9|9241.2|9236.2|219
1598640300000|2020-08-28 18:45:00|9245.1|9240.1|9242.4|9237.4|9245.2|9240.2|9242.2|9237.2|18
1598640600000|2020-08-28 18:50:00|9242.2|9237.2|9244.7|9239.7|9245.2|9240.2|9242.2|9237.2|40
1598640900000|2020-08-28 18:55:00|9244.4|9239.4|9239.7|9234.7|9244.7|9239.7|9239.7|9234.7|159
1598641200000|2020-08-28 19:00:00|9240|9235|9242.9|9237.9|9243.4|9238.4|9239.7|9234.7|30
1598641500000|2020-08-28 19:05:00|9242.7|9237.7|9244.2|9239.2|9244.7|9239.7|9242.7|9237.7|24
1598641800000|2020-08-28 19:10:00|9243.9|9238.9|9243.7|9238.7|9244.7|9239.7|9243.6|9238.6|13
1598642100000|2020-08-28 19:15:00|9244.1|9239.1|9243.9|9238.9|9244.5|9239.5|9243.2|9238.2|45
1598642400000|2020-08-28 19:20:00|9243.2|9238.2|9240.7|9235.7|9244.2|9239.2|9240.4|9235.4|270
1598642700000|2020-08-28 19:25:00|9241.7|9236.7|9238.2|9233.2|9241.7|9236.7|9237.7|9232.7|248
1598643000000|2020-08-28 19:30:00|9238.1|9233.1|9235.7|9230.7|9238.4|9233.4|9235.4|9230.4|159
1598643300000|2020-08-28 19:35:00|9235.9|9230.9|9235.6|9230.6|9236.7|9231.7|9235.4|9230.4|49
1598643600000|2020-08-28 19:40:00|9235.4|9230.4|9236.4|9231.4|9236.7|9231.7|9234.2|9229.2|44
1598643900000|2020-08-28 19:45:00|9236.7|9231.7|9237.2|9232.2|9237.7|9232.7|9236.2|9231.2|47
1598644200000|2020-08-28 19:50:00|9236.9|9231.9|9237.5|9232.5|9238|9233|9236.4|9231.4|76
1598644500000|2020-08-28 19:55:00|9237.4|9232.4|9235.7|9230.7|9238.1|9233.1|9235.7|9230.7|133
1598644800000|2020-08-28 20:00:00|9235.9|9230.9|9235.1|9230.1|9236.7|9231.7|9234.7|9229.7|82
1598645100000|2020-08-28 20:05:00|9234.9|9229.9|9234.9|9229.9|9235.2|9230.2|9234.4|9229.4|5
1598645400000|2020-08-28 20:10:00|9234.8|9229.8|9234.4|9229.4|9235.5|9230.5|9234.2|9229.2|9
1598645700000|2020-08-28 20:15:00|9234.7|9229.7|9234.9|9229.9|9236.2|9231.2|9234.4|9229.4|35
1598646000000|2020-08-28 20:20:00|9234.8|9229.8|9233.1|9228.1|9234.8|9229.8|9233.1|9228.1|40
1598646300000|2020-08-28 20:25:00|9233|9228|9231.8|9226.8|9233.1|9228.1|9231.8|9226.8|15
1598646600000|2020-08-28 20:30:00|9231.9|9226.9|9232.9|9227.9|9233.6|9228.6|9231.9|9226.9|29
1598646900000|2020-08-28 20:35:00|9233.1|9228.1|9233.7|9228.7|9233.7|9228.7|9232.9|9227.9|17
1598647200000|2020-08-28 20:40:00|9233.6|9228.6|9232.6|9227.6|9233.7|9228.7|9232.6|9227.6|12
1598647500000|2020-08-28 20:45:00|9232.9|9227.9|9232.6|9227.6|9232.9|9227.9|9232.2|9227.2|23
1598647800000|2020-08-28 20:50:00|9232.7|9227.7|9231.1|9226.1|9232.7|9227.7|9231.1|9226.1|24
1598648100000|2020-08-28 20:55:00|9231.2|9226.2|9231.4|9226.4|9232.4|9227.4|9231.1|9226.1|17
1598832000000|2020-08-31 00:00:00|9226.4|9221.4|9218.9|9213.9|9227.4|9222.4|9216.9|9211.9|231
1598832300000|2020-08-31 00:05:00|9219.4|9214.4|9221.7|9216.7|9222.6|9217.6|9219.2|9214.2|113
1598832600000|2020-08-31 00:10:00|9221.8|9216.8|9224.9|9219.9|9225.1|9220.1|9221.8|9216.8|43
1598832900000|2020-08-31 00:15:00|9224.7|9219.7|9223.7|9218.7|9225.9|9220.9|9222.2|9217.2|38
1598833200000|2020-08-31 00:20:00|9223.9|9218.9|9225.3|9220.3|9226.5|9221.5|9223.7|9218.7|24
1598833500000|2020-08-31 00:25:00|9225.7|9220.7|9228.2|9223.2|9228.4|9223.4|9225.7|9220.7|90
1598833800000|2020-08-31 00:30:00|9228.3|9223.3|9226.5|9221.5|9228.9|9223.9|9226|9221|35
1598834100000|2020-08-31 00:35:00|9226.2|9221.2|9228|9223|9228.5|9223.5|9226|9221|13
1598834400000|2020-08-31 00:40:00|9227.9|9222.9|9229.3|9224.3|9230.2|9225.2|9225.2|9220.2|175
1598834700000|2020-08-31 00:45:00|9229.5|9224.5|9230.2|9225.2|9230.2|9225.2|9228.2|9223.2|57
1598835000000|2020-08-31 00:50:00|9230.1|9225.1|9229.2|9224.2|9231.2|9226.2|9228.7|9223.7|27
1598835300000|2020-08-31 00:55:00|9229.3|9224.3|9230.5|9225.5|9231|9226|9228.2|9223.2|18
1598835600000|2020-08-31 01:00:00|9230.9|9225.9|9233.5|9228.5|9233.5|9228.5|9230|9225|77
1598835900000|2020-08-31 01:05:00|9233.2|9228.2|9234.2|9229.2|9235|9230|9232.7|9227.7|45
1598836200000|2020-08-31 01:10:00|9234|9229|9235.2|9230.2|9235.5|9230.5|9233.7|9228.7|10
1598836500000|2020-08-31 01:15:00|9234.9|9229.9|9238.4|9233.4|9239.9|9234.9|9234.2|9229.2|215
1598836800000|2020-08-31 01:20:00|9238.2|9233.2|9236.5|9231.5|9238.7|9233.7|9235.7|9230.7|37
1598837100000|2020-08-31 01:25:00|9236.4|9231.4|9238.7|9233.7|9238.7|9233.7|9236.2|9231.2|30
1598837400000|2020-08-31 01:30:00|9238.9|9233.9|9237.7|9232.7|9238.9|9233.9|9237.2|9232.2|24
1598837700000|2020-08-31 01:35:00|9237.8|9232.8|9237.2|9232.2|9238.7|9233.7|9236.6|9231.6|66
1598838000000|2020-08-31 01:40:00|9237.3|9232.3|9237.1|9232.1|9238.2|9233.2|9237.1|9232.1|10
1598838300000|2020-08-31 01:45:00|9237.2|9232.2|9233.2|9228.2|9237.9|9232.9|9233.1|9228.1|107
1598838600000|2020-08-31 01:50:00|9233.4|9228.4|9234.1|9229.1|9234.2|9229.2|9232.4|9227.4|35
1598838900000|2020-08-31 01:55:00|9233.9|9228.9|9231.6|9226.6|9234.7|9229.7|9230.7|9225.7|37
1598839200000|2020-08-31 02:00:00|9231.7|9226.7|9232.2|9227.2|9233.2|9228.2|9230.9|9225.9|22
1598839500000|2020-08-31 02:05:00|9232.4|9227.4|9232.2|9227.2|9233.7|9228.7|9232.1|9227.1|16
1598839800000|2020-08-31 02:10:00|9232.6|9227.6|9233.1|9228.1|9233.1|9228.1|9231.6|9226.6|6
1598840100000|2020-08-31 02:15:00|9232.9|9227.9|9232.7|9227.7|9233.2|9228.2|9231.9|9226.9|8
1598840400000|2020-08-31 02:20:00|9232.6|9227.6|9233.2|9228.2|9233.7|9228.7|9232.4|9227.4|25
1598840700000|2020-08-31 02:25:00|9233.4|9228.4|9231.1|9226.1|9233.7|9228.7|9231.1|9226.1|8
1598841000000|2020-08-31 02:30:00|9231.2|9226.2|9228.7|9223.7|9231.2|9226.2|9228.1|9223.1|35
1598841300000|2020-08-31 02:35:00|9228.9|9223.9|9229.2|9224.2|9229.7|9224.7|9228.6|9223.6|27
1598841600000|2020-08-31 02:40:00|9229.1|9224.1|9230.2|9225.2|9230.2|9225.2|9229.1|9224.1|12
1598841900000|2020-08-31 02:45:00|9230.4|9225.4|9229.7|9224.7|9230.7|9225.7|9229.1|9224.1|24
1598842200000|2020-08-31 02:50:00|9229.6|9224.6|9228.5|9223.5|9229.7|9224.7|9228.1|9223.1|15
1598842500000|2020-08-31 02:55:00|9228.7|9223.7|9227.2|9222.2|9228.7|9223.7|9227.1|9222.1|11
1598842800000|2020-08-31 03:00:00|9227.1|9222.1|9229.2|9224.2|9229.2|9224.2|9227.1|9222.1|20
1598843100000|2020-08-31 03:05:00|9229.1|9224.1|9226.7|9221.7|9229.1|9224.1|9225.9|9220.9|20
1598843400000|2020-08-31 03:10:00|9226.6|9221.6|9226.4|9221.4|9226.6|9221.6|9225.4|9220.4|44
1598843700000|2020-08-31 03:15:00|9226.5|9221.5|9228.9|9223.9|9229.1|9224.1|9226.2|9221.2|19
1598844000000|2020-08-31 03:20:00|9229.1|9224.1|9228.6|9223.6|9229.7|9224.7|9228.6|9223.6|19
1598844300000|2020-08-31 03:25:00|9228.7|9223.7|9229.1|9224.1|9229.6|9224.6|9228.6|9223.6|1
1598844600000|2020-08-31 03:30:00|9229.2|9224.2|9228.6|9223.6|9229.7|9224.7|9228.1|9223.1|15
1598844900000|2020-08-31 03:35:00|9228.1|9223.1|9227.1|9222.1|9228.2|9223.2|9226.2|9221.2|44
1598845200000|2020-08-31 03:40:00|9227.2|9222.2|9227.2|9222.2|9227.9|9222.9|9226.6|9221.6|7
1598845500000|2020-08-31 03:45:00|9227.4|9222.4|9229.2|9224.2|9229.2|9224.2|9227.1|9222.1|9
1598845800000|2020-08-31 03:50:00|9229.1|9224.1|9229.6|9224.6|9230.2|9225.2|9229.1|9224.1|19
1598846100000|2020-08-31 03:55:00|9229.1|9224.1|9227.9|9222.9|9229.1|9224.1|9227.6|9222.6|17
1598846400000|2020-08-31 04:00:00|9228.1|9223.1|9228.1|9223.1|9229.1|9224.1|9228.1|9223.1|21
1598846700000|2020-08-31 04:05:00|9228.6|9223.6|9229.6|9224.6|9229.6|9224.6|9228.1|9223.1|19
1598847000000|2020-08-31 04:10:00|9229.7|9224.7|9230.6|9225.6|9230.6|9225.6|9229.6|9224.6|258
1598847300000|2020-08-31 04:15:00|9230.5|9225.5|9230.6|9225.6|9231.1|9226.1|9230.1|9225.1|66
1598847600000|2020-08-31 04:20:00|9230.7|9225.7|9232.7|9227.7|9233.1|9228.1|9230.6|9225.6|65
1598847900000|2020-08-31 04:25:00|9233.1|9228.1|9231.9|9226.9|9233.1|9228.1|9231.6|9226.6|3
1598848200000|2020-08-31 04:30:00|9232.1|9227.1|9233.4|9228.4|9233.4|9228.4|9231.6|9226.6|20
1598848500000|2020-08-31 04:35:00|9233.1|9228.1|9234.9|9229.9|9235.1|9230.1|9233.1|9228.1|5
1598848800000|2020-08-31 04:40:00|9234.8|9229.8|9234.1|9229.1|9235.1|9230.1|9233.6|9228.6|7
1598849100000|2020-08-31 04:45:00|9233.8|9228.8|9235.8|9230.8|9235.9|9230.9|9233.8|9228.8|9
1598849400000|2020-08-31 04:50:00|9235.6|9230.6|9236.6|9231.6|9237.6|9232.6|9235.6|9230.6|11
1598849700000|2020-08-31 04:55:00|9236.7|9231.7|9237.1|9232.1|9238.1|9233.1|9236.6|9231.6|22
1598850000000|2020-08-31 05:00:00|9237.3|9232.3|9235.4|9230.4|9237.6|9232.6|9234.8|9229.8|53
1598850300000|2020-08-31 05:05:00|9235.3|9230.3|9236.6|9231.6|9237.1|9232.1|9235.1|9230.1|56
1598850600000|2020-08-31 05:10:00|9236.9|9231.9|9237.5|9232.5|9237.6|9232.6|9235.8|9230.8|4
1598850900000|2020-08-31 05:15:00|9237.1|9232.1|9236.6|9231.6|9237.4|9232.4|9236.1|9231.1|10
1598851200000|2020-08-31 05:20:00|9236.3|9231.3|9236.1|9231.1|9236.6|9231.6|9235.1|9230.1|9
1598851500000|2020-08-31 05:25:00|9236.2|9231.2|9236.6|9231.6|9237.2|9232.2|9235.9|9230.9|11
1598851800000|2020-08-31 05:30:00|9236.7|9231.7|9235.7|9230.7|9237.2|9232.2|9235.6|9230.6|79
1598852100000|2020-08-31 05:35:00|9235.6|9230.6|9234.6|9229.6|9235.7|9230.7|9234.6|9229.6|7
1598852400000|2020-08-31 05:40:00|9234.7|9229.7|9233.1|9228.1|9235.2|9230.2|9232.9|9227.9|52
1598852700000|2020-08-31 05:45:00|9233.2|9228.2|9233.1|9228.1|9234.1|9229.1|9232.6|9227.6|32
1598853000000|2020-08-31 05:50:00|9233.2|9228.2|9235.6|9230.6|9236.1|9231.1|9233.2|9228.2|55
1598853300000|2020-08-31 05:55:00|9235.7|9230.7|9234.1|9229.1|9236.1|9231.1|9234.1|9229.1|28
1598853600000|2020-08-31 06:00:00|9234.6|9229.6|9236|9231|9236.1|9231.1|9231.1|9226.1|119
1598853900000|2020-08-31 06:05:00|9236.1|9231.1|9237.7|9232.7|9238.6|9233.6|9235.9|9230.9|94
1598854200000|2020-08-31 06:10:00|9237.6|9232.6|9238.9|9233.9|9239.1|9234.1|9236.1|9231.1|34
1598854500000|2020-08-31 06:15:00|9239.1|9234.1|9239.1|9234.1|9239.4|9234.4|9238.3|9233.3|77
1598854800000|2020-08-31 06:20:00|9238.9|9233.9|9240.1|9235.1|9240.6|9235.6|9238.6|9233.6|21
1598855100000|2020-08-31 06:25:00|9240.6|9235.6|9241.2|9236.2|9241.9|9236.9|9240.1|9235.1|56
1598855400000|2020-08-31 06:30:00|9241.4|9236.4|9238.4|9233.4|9242|9237|9238.1|9233.1|197
1598855700000|2020-08-31 06:35:00|9238.1|9233.1|9238.3|9233.3|9239.7|9234.7|9237.8|9232.8|31
1598856000000|2020-08-31 06:40:00|9238.1|9233.1|9239.1|9234.1|9239.6|9234.6|9237.1|9232.1|26
1598856300000|2020-08-31 06:45:00|9239.2|9234.2|9240.2|9235.2|9243.2|9238.2|9238.9|9233.9|54
1598856600000|2020-08-31 06:50:00|9240.1|9235.1|9237.9|9232.9|9240.1|9235.1|9237.9|9232.9|45
1598856900000|2020-08-31 06:55:00|9237.7|9232.7|9235.5|9230.5|9238.4|9233.4|9233.7|9228.7|81
1598857200000|2020-08-31 07:00:00|9235.2|9230.2|9237.2|9232.2|9240.2|9235.2|9234.2|9229.2|173
1598857500000|2020-08-31 07:05:00|9237.5|9232.5|9236.6|9231.6|9238.6|9233.6|9232.6|9227.6|95
1598857800000|2020-08-31 07:10:00|9236.2|9231.2|9237.2|9232.2|9238.2|9233.2|9234.2|9229.2|62
1598858100000|2020-08-31 07:15:00|9236.7|9231.7|9238.4|9233.4|9239.5|9234.5|9234.1|9229.1|63
1598858400000|2020-08-31 07:20:00|9238.2|9233.2|9241.2|9236.2|9241.4|9236.4|9237.7|9232.7|66
1598858700000|2020-08-31 07:25:00|9241.3|9236.3|9239|9234|9242.7|9237.7|9238.2|9233.2|315
1598859000000|2020-08-31 07:30:00|9239.2|9234.2|9242.5|9237.5|9243.7|9238.7|9238.6|9233.6|72
1598859300000|2020-08-31 07:35:00|9242.7|9237.7|9241.8|9236.8|9243.7|9238.7|9239.7|9234.7|100
1598859600000|2020-08-31 07:40:00|9242|9237|9242.2|9237.2|9243|9238|9240.7|9235.7|136
1598859900000|2020-08-31 07:45:00|9242.5|9237.5|9245.4|9240.4|9245.7|9240.7|9241.7|9236.7|152
1598860200000|2020-08-31 07:50:00|9245.2|9240.2|9244.1|9239.1|9246.2|9241.2|9244.1|9239.1|65
1598860500000|2020-08-31 07:55:00|9243.7|9238.7|9245.7|9240.7|9245.7|9240.7|9242.6|9237.6|42
1598860800000|2020-08-31 08:00:00|9245.6|9240.6|9246.4|9241.4|9246.7|9241.7|9243.1|9238.1|68
1598861100000|2020-08-31 08:05:00|9246.6|9241.6|9246.5|9241.5|9247.2|9242.2|9244.6|9239.6|159
1598861400000|2020-08-31 08:10:00|9246.7|9241.7|9244.2|9239.2|9247.5|9242.5|9244.1|9239.1|78
1598861700000|2020-08-31 08:15:00|9244.4|9239.4|9246.2|9241.2|9246.9|9241.9|9244.2|9239.2|42
1598862000000|2020-08-31 08:20:00|9245.9|9240.9|9244.1|9239.1|9246.2|9241.2|9243.7|9238.7|48
1598862300000|2020-08-31 08:25:00|9244.2|9239.2|9249.8|9244.8|9250.3|9245.3|9244.2|9239.2|147
1598862600000|2020-08-31 08:30:00|9249.7|9244.7|9249.6|9244.6|9252.3|9247.3|9249|9244|284
1598862900000|2020-08-31 08:35:00|9249.8|9244.8|9248.5|9243.5|9250.6|9245.6|9248.1|9243.1|128
1598863200000|2020-08-31 08:40:00|9248.3|9243.3|9244.1|9239.1|9248.6|9243.6|9244|9239|84
1598863500000|2020-08-31 08:45:00|9244.4|9239.4|9240.8|9235.8|9244.6|9239.6|9240.3|9235.3|313
1598863800000|2020-08-31 08:50:00|9240.6|9235.6|9239.8|9234.8|9242.3|9237.3|9239.8|9234.8|55
1598864100000|2020-08-31 08:55:00|9239.3|9234.3|9238.5|9233.5|9240.4|9235.4|9237.8|9232.8|62
1598864400000|2020-08-31 09:00:00|9238.3|9233.3|9235.6|9230.6|9238.3|9233.3|9235.6|9230.6|66
1598864700000|2020-08-31 09:05:00|9235.8|9230.8|9236.6|9231.6|9238.1|9233.1|9235.8|9230.8|23
1598865000000|2020-08-31 09:10:00|9236.5|9231.5|9237.6|9232.6|9238.1|9233.1|9235.8|9230.8|25
1598865300000|2020-08-31 09:15:00|9237.8|9232.8|9236.8|9231.8|9238.1|9233.1|9235.8|9230.8|65
1598865600000|2020-08-31 09:20:00|9236.9|9231.9|9235.1|9230.1|9237.1|9232.1|9233.8|9228.8|57
1598865900000|2020-08-31 09:25:00|9235|9230|9236|9231|9236.1|9231.1|9233.3|9228.3|42
1598866200000|2020-08-31 09:30:00|9235.8|9230.8|9237.6|9232.6|9237.8|9232.8|9235.8|9230.8|37
1598866500000|2020-08-31 09:35:00|9237.8|9232.8|9237.6|9232.6|9239|9234|9235.3|9230.3|45
1598866800000|2020-08-31 09:40:00|9237.5|9232.5|9239.5|9234.5|9240|9235|9237.1|9232.1|57
1598867100000|2020-08-31 09:45:00|9239.3|9234.3|9238.6|9233.6|9240.1|9235.1|9237.1|9232.1|25
1598867400000|2020-08-31 09:50:00|9238.5|9233.5|9236.6|9231.6|9238.6|9233.6|9236.4|9231.4|16
1598867700000|2020-08-31 09:55:00|9236.9|9231.9|9235.5|9230.5|9238.1|9233.1|9235.1|9230.1|38
1598868000000|2020-08-31 10:00:00|9235.3|9230.3|9237.8|9232.8|9238.1|9233.1|9235.3|9230.3|21
1598868300000|2020-08-31 10:05:00|9238.1|9233.1|9239.1|9234.1|9239.6|9234.6|9237.4|9232.4|10
1598868600000|2020-08-31 10:10:00|9239.4|9234.4|9240.1|9235.1|9240.6|9235.6|9238.3|9233.3|19
1598868900000|2020-08-31 10:15:00|9239.8|9234.8|9236.6|9231.6|9240.1|9235.1|9236.6|9231.6|17
1598869200000|2020-08-31 10:20:00|9236.7|9231.7|9233.1|9228.1|9236.9|9231.9|9232.6|9227.6|90
1598869500000|2020-08-31 10:25:00|9233.2|9228.2|9234.1|9229.1|9234.9|9229.9|9233.1|9228.1|21
1598869800000|2020-08-31 10:30:00|9234|9229|9232.6|9227.6|9234.6|9229.6|9232.1|9227.1|64
1598870100000|2020-08-31 10:35:00|9232.7|9227.7|9234.1|9229.1|9234.7|9229.7|9232.6|9227.6|20
1598870400000|2020-08-31 10:40:00|9234.4|9229.4|9234.6|9229.6|9235.9|9230.9|9234.1|9229.1|67
1598870700000|2020-08-31 10:45:00|9234.9|9229.9|9230.5|9225.5|9234.9|9229.9|9229|9224|107
1598871000000|2020-08-31 10:50:00|9230.8|9225.8|9233|9228|9234|9229|9229.5|9224.5|48
1598871300000|2020-08-31 10:55:00|9232.8|9227.8|9233.8|9228.8|9234.5|9229.5|9231.8|9226.8|49
1598871600000|2020-08-31 11:00:00|9234|9229|9227.5|9222.5|9234.3|9229.3|9226.8|9221.8|151
1598871900000|2020-08-31 11:05:00|9227.8|9222.8|9227.5|9222.5|9229.3|9224.3|9226.8|9221.8|131
1598872200000|2020-08-31 11:10:00|9227|9222|9226|9221|9227.8|9222.8|9224.8|9219.8|61
1598872500000|2020-08-31 11:15:00|9226.2|9221.2|9224.8|9219.8|9226.2|9221.2|9224.3|9219.3|52
1598872800000|2020-08-31 11:20:00|9225|9220|9226.8|9221.8|9227.4|9222.4|9224.8|9219.8|39
1598873100000|2020-08-31 11:25:00|9227|9222|9224.7|9219.7|9227.2|9222.2|9223.5|9218.5|34
1598873400000|2020-08-31 11:30:00|9224.5|9219.5|9225.4|9220.4|9226.7|9221.7|9223.5|9218.5|50
1598873700000|2020-08-31 11:35:00|9225.5|9220.5|9224.2|9219.2|9226|9221|9223.7|9218.7|30
1598874000000|2020-08-31 11:40:00|9224.5|9219.5|9223.2|9218.2|9224.7|9219.7|9223.1|9218.1|25
1598874300000|2020-08-31 11:45:00|9223.1|9218.1|9222.9|9217.9|9223.5|9218.5|9221.6|9216.6|56
1598874600000|2020-08-31 11:50:00|9222.6|9217.6|9222.1|9217.1|9222.9|9217.9|9220.9|9215.9|76
1598874900000|2020-08-31 11:55:00|9222.4|9217.4|9222.2|9217.2|9224.2|9219.2|9221.7|9216.7|39
1598875200000|2020-08-31 12:00:00|9222.1|9217.1|9224.4|9219.4|9225.7|9220.7|9221.7|9216.7|66
1598875500000|2020-08-31 12:05:00|9224.1|9219.1|9225.2|9220.2|9226.2|9221.2|9222.8|9217.8|68
1598875800000|2020-08-31 12:10:00|9225.5|9220.5|9222.2|9217.2|9225.5|9220.5|9222.2|9217.2|27
1598876100000|2020-08-31 12:15:00|9221.7|9216.7|9224|9219|9224.2|9219.2|9221.7|9216.7|23
1598876400000|2020-08-31 12:20:00|9224.2|9219.2|9223.2|9218.2|9225.2|9220.2|9222.6|9217.6|171
1598876700000|2020-08-31 12:25:00|9223.4|9218.4|9227.1|9222.1|9227.2|9222.2|9222.9|9217.9|91
1598877000000|2020-08-31 12:30:00|9226.9|9221.9|9227.4|9222.4|9228.2|9223.2|9226.1|9221.1|43
1598877300000|2020-08-31 12:35:00|9227.7|9222.7|9227.6|9222.6|9228.2|9223.2|9226.1|9221.1|41
1598877600000|2020-08-31 12:40:00|9227.9|9222.9|9227.2|9222.2|9228.4|9223.4|9225.6|9220.6|25
1598877900000|2020-08-31 12:45:00|9227.6|9222.6|9224.9|9219.9|9228.1|9223.1|9224.1|9219.1|38
1598878200000|2020-08-31 12:50:00|9225.2|9220.2|9225.7|9220.7|9225.7|9220.7|9223.6|9218.6|23
1598878500000|2020-08-31 12:55:00|9225.6|9220.6|9225.6|9220.6|9227.1|9222.1|9224.6|9219.6|30
1598878800000|2020-08-31 13:00:00|9225.4|9220.4|9227.4|9222.4|9229.4|9224.4|9224.4|9219.4|235
1598879100000|2020-08-31 13:05:00|9227.1|9222.1|9222.7|9217.7|9227.1|9222.1|9222.4|9217.4|77
1598879400000|2020-08-31 13:10:00|9222.9|9217.9|9220.1|9215.1|9222.9|9217.9|9220.1|9215.1|182
1598879700000|2020-08-31 13:15:00|9220.4|9215.4|9218.5|9213.5|9220.5|9215.5|9217.8|9212.8|152
1598880000000|2020-08-31 13:20:00|9218.3|9213.3|9222.1|9217.1|9222.1|9217.1|9216.6|9211.6|410
1598880300000|2020-08-31 13:25:00|9222.5|9217.5|9223.6|9218.6|9226|9221|9222.1|9217.1|71
1598880600000|2020-08-31 13:30:00|9224.1|9219.1|9225.6|9220.6|9226.1|9221.1|9222.6|9217.6|126
1598880900000|2020-08-31 13:35:00|9225.9|9220.9|9227.7|9222.7|9228.6|9223.6|9225.1|9220.1|255
1598881200000|2020-08-31 13:40:00|9227.9|9222.9|9227.6|9222.6|9228.2|9223.2|9225.9|9220.9|296
1598881500000|2020-08-31 13:45:00|9227.7|9222.7|9232.3|9227.3|9235.4|9230.4|9225.9|9220.9|391
1598881800000|2020-08-31 13:50:00|9232.1|9227.1|9231.2|9226.2|9233.1|9228.1|9230.3|9225.3|85
1598882100000|2020-08-31 13:55:00|9231.4|9226.4|9233.7|9228.7|9234.3|9229.3|9230.1|9225.1|86
1598882400000|2020-08-31 14:00:00|9233.9|9228.9|9230.1|9225.1|9234.1|9229.1|9229.4|9224.4|117
1598882700000|2020-08-31 14:05:00|9230.2|9225.2|9224.8|9219.8|9230.4|9225.4|9224.4|9219.4|154
1598883000000|2020-08-31 14:10:00|9224.6|9219.6|9218.9|9213.9|9224.6|9219.6|9218.6|9213.6|297
1598883300000|2020-08-31 14:15:00|9218.6|9213.6|9219.2|9214.2|9219.6|9214.6|9214.5|9209.5|967
1598883600000|2020-08-31 14:20:00|9219|9214|9221.7|9216.7|9222.7|9217.7|9218.7|9213.7|361
1598883900000|2020-08-31 14:25:00|9221.9|9216.9|9215.7|9210.7|9223.7|9218.7|9214.6|9209.6|145
1598884200000|2020-08-31 14:30:00|9215.5|9210.5|9214.5|9209.5|9218.7|9213.7|9212.7|9207.7|258
1598884500000|2020-08-31 14:35:00|9214.7|9209.7|9216.7|9211.7|9218.2|9213.2|9213.4|9208.4|158
1598884800000|2020-08-31 14:40:00|9217|9212|9215.7|9210.7|9219.2|9214.2|9214.2|9209.2|185
1598885100000|2020-08-31 14:45:00|9215.9|9210.9|9212.7|9207.7|9218.1|9213.1|9212.2|9207.2|172
1598885400000|2020-08-31 14:50:00|9212.5|9207.5|9210.1|9205.1|9214|9209|9209.4|9204.4|343
1598885700000|2020-08-31 14:55:00|9209.9|9204.9|9207.4|9202.4|9210.9|9205.9|9203.7|9198.7|532
1598886000000|2020-08-31 15:00:00|9207.7|9202.7|9210.1|9205.1|9211.3|9206.3|9206|9201|422
1598886300000|2020-08-31 15:05:00|9210.5|9205.5|9214.1|9209.1|9214.6|9209.6|9210.5|9205.5|226
1598886600000|2020-08-31 15:10:00|9214|9209|9211.1|9206.1|9215.9|9210.9|9210.1|9205.1|127
1598886900000|2020-08-31 15:15:00|9211.4|9206.4|9207.6|9202.6|9211.4|9206.4|9206.1|9201.1|148
1598887200000|2020-08-31 15:20:00|9207.5|9202.5|9210|9205|9211.6|9206.6|9207|9202|77
1598887500000|2020-08-31 15:25:00|9209.6|9204.6|9214|9209|9214|9209|9209.6|9204.6|171
1598887800000|2020-08-31 15:30:00|9213.9|9208.9|9217|9212|9217.5|9212.5|9212.7|9207.7|255
1598888100000|2020-08-31 15:35:00|9216.7|9211.7|9214.7|9209.7|9217|9212|9211.8|9206.8|118
1598888400000|2020-08-31 15:40:00|9214.8|9209.8|9213.9|9208.9|9215.7|9210.7|9213.4|9208.4|104
1598888700000|2020-08-31 15:45:00|9213.7|9208.7|9205.5|9200.5|9213.7|9208.7|9205.5|9200.5|544
1598889000000|2020-08-31 15:50:00|9206|9201|9205.5|9200.5|9207|9202|9203.3|9198.3|125
1598889300000|2020-08-31 15:55:00|9205.4|9200.4|9209|9204|9209.9|9204.9|9204.5|9199.5|112
1598889600000|2020-08-31 16:00:00|9209.5|9204.5|9209.5|9204.5|9211.5|9206.5|9207.9|9202.9|149
1598889900000|2020-08-31 16:05:00|9210|9205|9210.7|9205.7|9211.7|9206.7|9208|9203|124
1598890200000|2020-08-31 16:10:00|9210.5|9205.5|9214.5|9209.5|9214.5|9209.5|9208.5|9203.5|149
1598890500000|2020-08-31 16:15:00|9214.4|9209.4|9211.5|9206.5|9214.7|9209.7|9211.5|9206.5|65
1598890800000|2020-08-31 16:20:00|9211.7|9206.7|9212|9207|9213|9208|9211|9206|54
1598891100000|2020-08-31 16:25:00|9212.2|9207.2|9211.7|9206.7|9213.9|9208.9|9211.2|9206.2|41
1598891400000|2020-08-31 16:30:00|9211.5|9206.5|9211.4|9206.4|9212|9207|9210|9205|24
1598891700000|2020-08-31 16:35:00|9211|9206|9212|9207|9212.5|9207.5|9211|9206|31
1598892000000|2020-08-31 16:40:00|9212.4|9207.4|9212.5|9207.5|9213.5|9208.5|9211.2|9206.2|59
1598892300000|2020-08-31 16:45:00|9212.4|9207.4|9215.7|9210.7|9216|9211|9212|9207|57
1598892600000|2020-08-31 16:50:00|9215.5|9210.5|9214.5|9209.5|9216.5|9211.5|9214|9209|78
1598892900000|2020-08-31 16:55:00|9214.4|9209.4|9213|9208|9215.5|9210.5|9212.5|9207.5|47
1598893200000|2020-08-31 17:00:00|9213.4|9208.4|9210.7|9205.7|9213.5|9208.5|9210.7|9205.7|62
1598893500000|2020-08-31 17:05:00|9210.6|9205.6|9212.7|9207.7|9212.7|9207.7|9210.2|9205.2|45
1598893800000|2020-08-31 17:10:00|9212.5|9207.5|9212.7|9207.7|9213|9208|9211.7|9206.7|22
1598894100000|2020-08-31 17:15:00|9212.5|9207.5|9209.9|9204.9|9212.5|9207.5|9208.7|9203.7|22
1598894400000|2020-08-31 17:20:00|9210|9205|9211.9|9206.9|9212|9207|9209.7|9204.7|18
1598894700000|2020-08-31 17:25:00|9212|9207|9212.7|9207.7|9213|9208|9212|9207|17
1598895000000|2020-08-31 17:30:00|9213|9208|9213|9208|9213.2|9208.2|9212.2|9207.2|24
1598895300000|2020-08-31 17:35:00|9213.4|9208.4|9213.7|9208.7|9214.7|9209.7|9213.4|9208.4|29
1598895600000|2020-08-31 17:40:00|9213.9|9208.9|9213.9|9208.9|9214.7|9209.7|9212.9|9207.9|22
1598895900000|2020-08-31 17:45:00|9213.7|9208.7|9214.4|9209.4|9214.7|9209.7|9211.6|9206.6|88
1598896200000|2020-08-31 17:50:00|9214.1|9209.1|9214.4|9209.4|9214.6|9209.6|9213.9|9208.9|55
1598896500000|2020-08-31 17:55:00|9214.2|9209.2|9213.9|9208.9|9214.6|9209.6|9213.4|9208.4|25
1598896800000|2020-08-31 18:00:00|9213.7|9208.7|9216.6|9211.6|9217.2|9212.2|9213.4|9208.4|64
1598897100000|2020-08-31 18:05:00|9216.2|9211.2|9215.7|9210.7|9217.2|9212.2|9215.4|9210.4|56
1598897400000|2020-08-31 18:10:00|9215.6|9210.6|9216.2|9211.2|9216.2|9211.2|9214.9|9209.9|17
1598897700000|2020-08-31 18:15:00|9216.1|9211.1|9218.1|9213.1|9218.2|9213.2|9215.1|9210.1|40
1598898000000|2020-08-31 18:20:00|9217.9|9212.9|9218.9|9213.9|9220.6|9215.6|9217.4|9212.4|341
1598898300000|2020-08-31 18:25:00|9218.7|9213.7|9217.4|9212.4|9219.1|9214.1|9217.4|9212.4|25
1598898600000|2020-08-31 18:30:00|9217.6|9212.6|9216.4|9211.4|9217.7|9212.7|9216.4|9211.4|17
1598898900000|2020-08-31 18:35:00|9216.2|9211.2|9216.6|9211.6|9218.2|9213.2|9216.2|9211.2|27
1598899200000|2020-08-31 18:40:00|9216.7|9211.7|9216.4|9211.4|9216.7|9211.7|9215.4|9210.4|67
1598899500000|2020-08-31 18:45:00|9216.1|9211.1|9216.9|9211.9|9218.5|9213.5|9216.1|9211.1|66
1598899800000|2020-08-31 18:50:00|9216.7|9211.7|9215.9|9210.9|9217.2|9212.2|9215.9|9210.9|34
1598900100000|2020-08-31 18:55:00|9215.4|9210.4|9219.5|9214.5|9219.5|9214.5|9214.4|9209.4|159
1598900400000|2020-08-31 19:00:00|9220|9215|9221.3|9216.3|9222|9217|9219|9214|242
1598900700000|2020-08-31 19:05:00|9221|9216|9219|9214|9221|9216|9219|9214|209
1598901000000|2020-08-31 19:10:00|9219.3|9214.3|9221.3|9216.3|9221.3|9216.3|9219|9214|86
1598901300000|2020-08-31 19:15:00|9221.5|9216.5|9224.5|9219.5|9224.5|9219.5|9221.5|9216.5|166
1598901600000|2020-08-31 19:20:00|9224.8|9219.8|9225.5|9220.5|9225.8|9220.8|9223.5|9218.5|85
1598901900000|2020-08-31 19:25:00|9225.4|9220.4|9223.5|9218.5|9225.4|9220.4|9223|9218|88
1598902200000|2020-08-31 19:30:00|9223.8|9218.8|9224.5|9219.5|9224.5|9219.5|9223|9218|116
1598902500000|2020-08-31 19:35:00|9224.1|9219.1|9223|9218|9224.5|9219.5|9222.8|9217.8|173
1598902800000|2020-08-31 19:40:00|9223.5|9218.5|9224|9219|9226.6|9221.6|9222.8|9217.8|67
1598903100000|2020-08-31 19:45:00|9223.5|9218.5|9222.5|9217.5|9223.5|9218.5|9221.5|9216.5|109
1598903400000|2020-08-31 19:50:00|9223|9218|9223.5|9218.5|9223.5|9218.5|9220.5|9215.5|126
1598903700000|2020-08-31 19:55:00|9223.6|9218.6|9222.5|9217.5|9224.5|9219.5|9221|9216|300
1598904000000|2020-08-31 20:00:00|9222.6|9217.6|9222.5|9217.5|9223.3|9218.3|9220.5|9215.5|71
1598904300000|2020-08-31 20:05:00|9222.6|9217.6|9223.1|9218.1|9223.6|9218.6|9222.1|9217.1|13
1598904600000|2020-08-31 20:10:00|9223.6|9218.6|9224.8|9219.8|9225.3|9220.3|9223.6|9218.6|20
1598904900000|2020-08-31 20:15:00|9225|9220|9223.3|9218.3|9225.1|9220.1|9223.3|9218.3|8
1598905200000|2020-08-31 20:20:00|9223|9218|9223.8|9218.8|9224.1|9219.1|9223|9218|6
1598905500000|2020-08-31 20:25:00|9223.9|9218.9|9221.9|9216.9|9223.9|9218.9|9221.6|9216.6|19
1598905800000|2020-08-31 20:30:00|9222.1|9217.1|9221.1|9216.1|9223.4|9218.4|9221.1|9216.1|10
1598906100000|2020-08-31 20:35:00|9221.3|9216.3|9221|9216|9221.3|9216.3|9220.8|9215.8|12
1598906400000|2020-08-31 20:40:00|9221.1|9216.1|9221.8|9216.8|9222.1|9217.1|9221|9216|5
1598906700000|2020-08-31 20:45:00|9221.6|9216.6|9221.5|9216.5|9221.8|9216.8|9221|9216|14
1598907000000|2020-08-31 20:50:00|9221.6|9216.6|9221|9216|9221.6|9216.6|9220.8|9215.8|10
1598907300000|2020-08-31 20:55:00|9220.8|9215.8|9219.9|9214.9|9222.1|9217.1|9219.5|9214.5|28
1598918400000|2020-09-01 00:00:00|9221.4|9216.4|9217.8|9212.8|9221.4|9216.4|9217.8|9212.8|79
1598918700000|2020-09-01 00:05:00|9218.3|9213.3|9217|9212|9218.8|9213.8|9215.8|9210.8|35
1598919000000|2020-09-01 00:10:00|9217.3|9212.3|9215.5|9210.5|9217.3|9212.3|9215.4|9210.4|10
1598919300000|2020-09-01 00:15:00|9215.4|9210.4|9215|9210|9216|9211|9215|9210|92
1598919600000|2020-09-01 00:20:00|9214.5|9209.5|9216.5|9211.5|9217.5|9212.5|9214.2|9209.2|18
1598919900000|2020-09-01 00:25:00|9216.8|9211.8|9216.8|9211.8|9217.8|9212.8|9216.8|9211.8|4
1598920200000|2020-09-01 00:30:00|9217|9212|9216.5|9211.5|9217.3|9212.3|9216.5|9211.5|2
1598920500000|2020-09-01 00:35:00|9216.3|9211.3|9216.3|9211.3|9217|9212|9216.2|9211.2|15
1598920800000|2020-09-01 00:40:00|9216.5|9211.5|9219.3|9214.3|9219.3|9214.3|9216.5|9211.5|9
1598921100000|2020-09-01 00:45:00|9219|9214|9216.3|9211.3|9219.3|9214.3|9216|9211|19
1598921400000|2020-09-01 00:50:00|9216|9211|9219.9|9214.9|9221.8|9216.8|9216|9211|78
1598921700000|2020-09-01 00:55:00|9219.8|9214.8|9217.9|9212.9|9219.9|9214.9|9217.8|9212.8|35
1598922000000|2020-09-01 01:00:00|9217.8|9212.8|9213.8|9208.8|9217.8|9212.8|9212.8|9207.8|40
1598922300000|2020-09-01 01:05:00|9214.3|9209.3|9212.3|9207.3|9214.8|9209.8|9211.8|9206.8|12
1598922600000|2020-09-01 01:10:00|9212.5|9207.5|9213.6|9208.6|9213.6|9208.6|9211|9206|29
1598922900000|2020-09-01 01:15:00|9213.8|9208.8|9211.3|9206.3|9214.1|9209.1|9211.2|9206.2|13
1598923200000|2020-09-01 01:20:00|9211.8|9206.8|9212.3|9207.3|9212.8|9207.8|9210.8|9205.8|67
1598923500000|2020-09-01 01:25:00|9212.2|9207.2|9211.8|9206.8|9212.6|9207.6|9211.5|9206.5|15
1598923800000|2020-09-01 01:30:00|9211.7|9206.7|9211.8|9206.8|9212|9207|9210.7|9205.7|18
1598924100000|2020-09-01 01:35:00|9212|9207|9206|9201|9212|9207|9205.8|9200.8|97
1598924400000|2020-09-01 01:40:00|9205.8|9200.8|9209.2|9204.2|9209.3|9204.3|9205.5|9200.5|44
1598924700000|2020-09-01 01:45:00|9209|9204|9207.5|9202.5|9209|9204|9206.4|9201.4|46
1598925000000|2020-09-01 01:50:00|9207.3|9202.3|9205|9200|9208.2|9203.2|9204.7|9199.7|134
1598925300000|2020-09-01 01:55:00|9204.9|9199.9|9197.8|9192.8|9205.5|9200.5|9196.1|9191.1|194
1598925600000|2020-09-01 02:00:00|9197.6|9192.6|9196.8|9191.8|9198.4|9193.4|9194.5|9189.5|158
1598925900000|2020-09-01 02:05:00|9196.5|9191.5|9199.1|9194.1|9199.1|9194.1|9196.1|9191.1|85
1598926200000|2020-09-01 02:10:00|9199.4|9194.4|9197.5|9192.5|9199.6|9194.6|9196.6|9191.6|42
1598926500000|2020-09-01 02:15:00|9197.1|9192.1|9198.1|9193.1|9198.6|9193.6|9195.2|9190.2|55
1598926800000|2020-09-01 02:20:00|9197.9|9192.9|9197.1|9192.1|9199.1|9194.1|9196.9|9191.9|30
1598927100000|2020-09-01 02:25:00|9197.2|9192.2|9196.6|9191.6|9198.6|9193.6|9196.6|9191.6|14
1598927400000|2020-09-01 02:30:00|9196.4|9191.4|9196.8|9191.8|9197.1|9192.1|9195.4|9190.4|63
1598927700000|2020-09-01 02:35:00|9196.9|9191.9|9182.9|9177.9|9197.4|9192.4|9182.9|9177.9|628
1598928000000|2020-09-01 02:40:00|9182.8|9177.8|9182.4|9177.4|9187.1|9182.1|9181.4|9176.4|527
1598928300000|2020-09-01 02:45:00|9182.6|9177.6|9186.4|9181.4|9186.6|9181.6|9181.6|9176.6|168
1598928600000|2020-09-01 02:50:00|9186.3|9181.3|9184.8|9179.8|9187.6|9182.6|9184.5|9179.5|102
1598928900000|2020-09-01 02:55:00|9184.5|9179.5|9183.9|9178.9|9186.6|9181.6|9183.4|9178.4|45
1598929200000|2020-09-01 03:00:00|9184.1|9179.1|9185.1|9180.1|9186.1|9181.1|9183.1|9178.1|35
1598929500000|2020-09-01 03:05:00|9185.2|9180.2|9186.4|9181.4|9187.5|9182.5|9185.1|9180.1|30
1598929800000|2020-09-01 03:10:00|9186.2|9181.2|9185.4|9180.4|9186.5|9181.5|9185.1|9180.1|9
1598930100000|2020-09-01 03:15:00|9185.2|9180.2|9181.9|9176.9|9186.1|9181.1|9181.5|9176.5|48
1598930400000|2020-09-01 03:20:00|9181.7|9176.7|9181.4|9176.4|9183.2|9178.2|9180.1|9175.1|83
1598930700000|2020-09-01 03:25:00|9181.2|9176.2|9182.4|9177.4|9183.4|9178.4|9180.7|9175.7|38
1598931000000|2020-09-01 03:30:00|9182.2|9177.2|9182.1|9177.1|9182.5|9177.5|9180.7|9175.7|36
1598931300000|2020-09-01 03:35:00|9181.9|9176.9|9184.4|9179.4|9184.7|9179.7|9181.9|9176.9|44
1598931600000|2020-09-01 03:40:00|9184.7|9179.7|9186|9181|9186.2|9181.2|9184.4|9179.4|27
1598931900000|2020-09-01 03:45:00|9186.2|9181.2|9184.4|9179.4|9186.7|9181.7|9183.4|9178.4|27
1598932200000|2020-09-01 03:50:00|9184.2|9179.2|9184.7|9179.7|9185.6|9180.6|9184.2|9179.2|1
1598932500000|2020-09-01 03:55:00|9184.6|9179.6|9185|9180|9185.4|9180.4|9183.7|9178.7|9
1598932800000|2020-09-01 04:00:00|9184.9|9179.9|9185.6|9180.6|9186|9181|9184.4|9179.4|12
1598933100000|2020-09-01 04:05:00|9185.7|9180.7|9182.7|9177.7|9186.1|9181.1|9182.6|9177.6|40
1598933400000|2020-09-01 04:10:00|9182.6|9177.6|9181.8|9176.8|9183.6|9178.6|9181.6|9176.6|42
1598933700000|2020-09-01 04:15:00|9182.4|9177.4|9182.6|9177.6|9183|9178|9182|9177|16
1598934000000|2020-09-01 04:20:00|9182.4|9177.4|9183.4|9178.4|9183.7|9178.7|9182.4|9177.4|12
1598934300000|2020-09-01 04:25:00|9183.2|9178.2|9184.2|9179.2|9184.2|9179.2|9182.7|9177.7|3
1598934600000|2020-09-01 04:30:00|9184.4|9179.4|9182.9|9177.9|9184.4|9179.4|9181.8|9176.8|151
1598934900000|2020-09-01 04:35:00|9183|9178|9185|9180|9185|9180|9182|9177|32
1598935200000|2020-09-01 04:40:00|9184.9|9179.9|9184.5|9179.5|9185.4|9180.4|9184|9179|27
1598935500000|2020-09-01 04:45:00|9184.7|9179.7|9185.7|9180.7|9185.9|9180.9|9184.7|9179.7|7
1598935800000|2020-09-01 04:50:00|9185.4|9180.4|9186.3|9181.3|9186.3|9181.3|9184.9|9179.9|17
1598936100000|2020-09-01 04:55:00|9186.7|9181.7|9187.7|9182.7|9187.7|9182.7|9186.1|9181.1|47
1598936400000|2020-09-01 05:00:00|9187.4|9182.4|9186.2|9181.2|9187.4|9182.4|9183.9|9178.9|28
1598936700000|2020-09-01 05:05:00|9186.1|9181.1|9186.7|9181.7|9186.7|9181.7|9185.4|9180.4|16
1598937000000|2020-09-01 05:10:00|9186.9|9181.9|9186.2|9181.2|9186.9|9181.9|9185.7|9180.7|23
1598937300000|2020-09-01 05:15:00|9186.1|9181.1|9183.1|9178.1|9186.1|9181.1|9182.4|9177.4|27
1598937600000|2020-09-01 05:20:00|9182.7|9177.7|9188.7|9183.7|9188.7|9183.7|9182.7|9177.7|43
1598937900000|2020-09-01 05:25:00|9188.6|9183.6|9187.4|9182.4|9188.7|9183.7|9187|9182|29
1598938200000|2020-09-01 05:30:00|9187.7|9182.7|9185|9180|9189.7|9184.7|9184.9|9179.9|41
1598938500000|2020-09-01 05:35:00|9185.2|9180.2|9185.6|9180.6|9185.7|9180.7|9184.4|9179.4|37
1598938800000|2020-09-01 05:40:00|9185.4|9180.4|9186.9|9181.9|9187.9|9182.9|9184.9|9179.9|22
1598939100000|2020-09-01 05:45:00|9186.8|9181.8|9183.2|9178.2|9186.8|9181.8|9182.6|9177.6|58
1598939400000|2020-09-01 05:50:00|9182.9|9177.9|9183.9|9178.9|9183.9|9178.9|9182.9|9177.9|17
1598939700000|2020-09-01 05:55:00|9184.1|9179.1|9181.6|9176.6|9184.4|9179.4|9180.8|9175.8|73
1598940000000|2020-09-01 06:00:00|9181.7|9176.7|9184.1|9179.1|9185.1|9180.1|9181.6|9176.6|56
1598940300000|2020-09-01 06:05:00|9184.2|9179.2|9183.6|9178.6|9185.1|9180.1|9183.1|9178.1|78
1598940600000|2020-09-01 06:10:00|9183.7|9178.7|9185|9180|9187.6|9182.6|9183.6|9178.6|101
1598940900000|2020-09-01 06:15:00|9184.6|9179.6|9185.6|9180.6|9187.1|9182.1|9184.6|9179.6|56
1598941200000|2020-09-01 06:20:00|9185.5|9180.5|9188.1|9183.1|9188.5|9183.5|9185.1|9180.1|53
1598941500000|2020-09-01 06:25:00|9188.3|9183.3|9191.3|9186.3|9191.3|9186.3|9187.6|9182.6|119
1598941800000|2020-09-01 06:30:00|9190.9|9185.9|9189.6|9184.6|9192.1|9187.1|9189.1|9184.1|40
1598942100000|2020-09-01 06:35:00|9189.4|9184.4|9187.1|9182.1|9190.1|9185.1|9186.8|9181.8|42
1598942400000|2020-09-01 06:40:00|9186.8|9181.8|9185.5|9180.5|9187.1|9182.1|9183.4|9178.4|58
1598942700000|2020-09-01 06:45:00|9185.1|9180.1|9188.1|9183.1|9188.1|9183.1|9184.6|9179.6|40
1598943000000|2020-09-01 06:50:00|9188|9183|9189.1|9184.1|9189.8|9184.8|9186.3|9181.3|72
1598943300000|2020-09-01 06:55:00|9189|9184|9191.3|9186.3|9193.3|9188.3|9188.8|9183.8|129
1598943600000|2020-09-01 07:00:00|9191.4|9186.4|9189.4|9184.4|9192.1|9187.1|9188.8|9183.8|135
1598943900000|2020-09-01 07:05:00|9189.5|9184.5|9192.6|9187.6|9193.6|9188.6|9187.3|9182.3|106
1598944200000|2020-09-01 07:10:00|9192.5|9187.5|9196.6|9191.6|9198.6|9193.6|9191.3|9186.3|111
1598944500000|2020-09-01 07:15:00|9196.8|9191.8|9196.6|9191.6|9199|9194|9195.3|9190.3|147
1598944800000|2020-09-01 07:20:00|9196.8|9191.8|9195.1|9190.1|9197.6|9192.6|9192.8|9187.8|98
1598945100000|2020-09-01 07:25:00|9195|9190|9196.6|9191.6|9197.6|9192.6|9193.8|9188.8|54
1598945400000|2020-09-01 07:30:00|9196.5|9191.5|9199.5|9194.5|9199.6|9194.6|9194.9|9189.9|66
1598945700000|2020-09-01 07:35:00|9199.3|9194.3|9195.3|9190.3|9199.3|9194.3|9195|9190|46
1598946000000|2020-09-01 07:40:00|9195|9190|9191|9186|9195.5|9190.5|9190.3|9185.3|91
1598946300000|2020-09-01 07:45:00|9191.1|9186.1|9187.6|9182.6|9191.6|9186.6|9187.6|9182.6|81
1598946600000|2020-09-01 07:50:00|9187.8|9182.8|9183.3|9178.3|9187.8|9182.8|9181.6|9176.6|116
1598946900000|2020-09-01 07:55:00|9183.5|9178.5|9182.8|9177.8|9183.5|9178.5|9178.3|9173.3|128
1598947200000|2020-09-01 08:00:00|9182.5|9177.5|9186.1|9181.1|9187.4|9182.4|9182.3|9177.3|71
1598947500000|2020-09-01 08:05:00|9186.2|9181.2|9186.5|9181.5|9187.3|9182.3|9184.3|9179.3|93
1598947800000|2020-09-01 08:10:00|9186.3|9181.3|9184|9179|9186.3|9181.3|9182.3|9177.3|56
1598948100000|2020-09-01 08:15:00|9184.1|9179.1|9184.8|9179.8|9186.3|9181.3|9183.5|9178.5|20
1598948400000|2020-09-01 08:20:00|9185|9180|9188|9183|9189.5|9184.5|9184.3|9179.3|42
1598948700000|2020-09-01 08:25:00|9187.8|9182.8|9189|9184|9189.9|9184.9|9185.3|9180.3|57
1598949000000|2020-09-01 08:30:00|9188.8|9183.8|9194.8|9189.8|9194.8|9189.8|9188|9183|88
1598949300000|2020-09-01 08:35:00|9194.5|9189.5|9195.2|9190.2|9199.5|9194.5|9194.5|9189.5|272
1598949600000|2020-09-01 08:40:00|9195|9190|9197.1|9192.1|9198.5|9193.5|9195|9190|82
1598949900000|2020-09-01 08:45:00|9196.9|9191.9|9192.2|9187.2|9197.6|9192.6|9191.2|9186.2|92
1598950200000|2020-09-01 08:50:00|9192.4|9187.4|9196.7|9191.7|9196.7|9191.7|9191.7|9186.7|55
1598950500000|2020-09-01 08:55:00|9196.2|9191.2|9193.7|9188.7|9199.7|9194.7|9192.9|9187.9|72
1598950800000|2020-09-01 09:00:00|9193.9|9188.9|9192.8|9187.8|9197.7|9192.7|9192.6|9187.6|91
1598951100000|2020-09-01 09:05:00|9192.6|9187.6|9192.8|9187.8|9194.2|9189.2|9192.6|9187.6|29
1598951400000|2020-09-01 09:10:00|9192.7|9187.7|9193.7|9188.7|9195.5|9190.5|9192.2|9187.2|46
1598951700000|2020-09-01 09:15:00|9194|9189|9194.7|9189.7|9196.5|9191.5|9192.8|9187.8|76
1598952000000|2020-09-01 09:20:00|9194.4|9189.4|9195.3|9190.3|9197.2|9192.2|9193.2|9188.2|49
1598952300000|2020-09-01 09:25:00|9195.7|9190.7|9197.2|9192.2|9198.2|9193.2|9195.2|9190.2|33
1598952600000|2020-09-01 09:30:00|9197.5|9192.5|9195.7|9190.7|9198.7|9193.7|9195.2|9190.2|75
1598952900000|2020-09-01 09:35:00|9195.8|9190.8|9192.2|9187.2|9197.7|9192.7|9191.3|9186.3|130
1598953200000|2020-09-01 09:40:00|9192|9187|9188.3|9183.3|9192|9187|9188.3|9183.3|97
1598953500000|2020-09-01 09:45:00|9188.5|9183.5|9188.7|9183.7|9190|9185|9187.6|9182.6|62
1598953800000|2020-09-01 09:50:00|9189|9184|9189.5|9184.5|9190.5|9185.5|9188.5|9183.5|30
1598954100000|2020-09-01 09:55:00|9190|9185|9188.7|9183.7|9190|9185|9188.7|9183.7|72
1598954400000|2020-09-01 10:00:00|9188.8|9183.8|9193.5|9188.5|9194.5|9189.5|9188.5|9183.5|95
1598954700000|2020-09-01 10:05:00|9193.8|9188.8|9195.7|9190.7|9195.9|9190.9|9193.2|9188.2|37
1598955000000|2020-09-01 10:10:00|9195.8|9190.8|9192.2|9187.2|9196|9191|9191.2|9186.2|50
1598955300000|2020-09-01 10:15:00|9192|9187|9193.9|9188.9|9195.7|9190.7|9192|9187|64
1598955600000|2020-09-01 10:20:00|9193.7|9188.7|9186.7|9181.7|9193.9|9188.9|9186.6|9181.6|123
1598955900000|2020-09-01 10:25:00|9186.6|9181.6|9185.2|9180.2|9188.2|9183.2|9184.2|9179.2|62
1598956200000|2020-09-01 10:30:00|9185.1|9180.1|9185.2|9180.2|9186.4|9181.4|9184.2|9179.2|43
1598956500000|2020-09-01 10:35:00|9185.4|9180.4|9191.2|9186.2|9191.2|9186.2|9185.2|9180.2|85
1598956800000|2020-09-01 10:40:00|9191.4|9186.4|9187.9|9182.9|9191.4|9186.4|9186.9|9181.9|43
1598957100000|2020-09-01 10:45:00|9187.7|9182.7|9188.6|9183.6|9189.7|9184.7|9187.4|9182.4|42
1598957400000|2020-09-01 10:50:00|9188.7|9183.7|9182.2|9177.2|9188.7|9183.7|9182.2|9177.2|98
1598957700000|2020-09-01 10:55:00|9182.5|9177.5|9186.2|9181.2|9186.9|9181.9|9181.5|9176.5|60
1598958000000|2020-09-01 11:00:00|9186|9181|9182.2|9177.2|9186.2|9181.2|9180.9|9175.9|103
1598958300000|2020-09-01 11:05:00|9181.7|9176.7|9185.7|9180.7|9186.2|9181.2|9181.7|9176.7|68
1598958600000|2020-09-01 11:10:00|9185.9|9180.9|9188.2|9183.2|9188.7|9183.7|9184.2|9179.2|30
1598958900000|2020-09-01 11:15:00|9188.4|9183.4|9188.7|9183.7|9189.7|9184.7|9187.2|9182.2|33
1598959200000|2020-09-01 11:20:00|9188.8|9183.8|9190|9185|9191|9186|9188.7|9183.7|48
1598959500000|2020-09-01 11:25:00|9190.2|9185.2|9187.2|9182.2|9191.7|9186.7|9186.2|9181.2|33
1598959800000|2020-09-01 11:30:00|9186.7|9181.7|9186.2|9181.2|9186.7|9181.7|9184.4|9179.4|62
1598960100000|2020-09-01 11:35:00|9186.3|9181.3|9184.2|9179.2|9187.4|9182.4|9183.1|9178.1|112
1598960400000|2020-09-01 11:40:00|9184.1|9179.1|9184.7|9179.7|9187.7|9182.7|9183.6|9178.6|34
1598960700000|2020-09-01 11:45:00|9184.9|9179.9|9184.6|9179.6|9186.9|9181.9|9184.6|9179.6|33
1598961000000|2020-09-01 11:50:00|9184.7|9179.7|9187.1|9182.1|9187.9|9182.9|9184.2|9179.2|39
1598961300000|2020-09-01 11:55:00|9186.7|9181.7|9187.7|9182.7|9190.7|9185.7|9186.4|9181.4|58
1598961600000|2020-09-01 12:00:00|9187.9|9182.9|9189.7|9184.7|9190.7|9185.7|9187.2|9182.2|78
1598961900000|2020-09-01 12:05:00|9189.6|9184.6|9190.7|9185.7|9191.2|9186.2|9189.2|9184.2|57
1598962200000|2020-09-01 12:10:00|9190.4|9185.4|9188.2|9183.2|9192.2|9187.2|9188.1|9183.1|41
1598962500000|2020-09-01 12:15:00|9188.7|9183.7|9191|9186|9192.9|9187.9|9188.4|9183.4|167
1598962800000|2020-09-01 12:20:00|9191.4|9186.4|9191.7|9186.7|9191.7|9186.7|9189.8|9184.8|65
1598963100000|2020-09-01 12:25:00|9191.9|9186.9|9196.4|9191.4|9196.7|9191.7|9190.6|9185.6|149
1598963400000|2020-09-01 12:30:00|9196.3|9191.3|9193.2|9188.2|9196.7|9191.7|9193.1|9188.1|59
1598963700000|2020-09-01 12:35:00|9193.1|9188.1|9190.7|9185.7|9193.7|9188.7|9190.6|9185.6|87
1598964000000|2020-09-01 12:40:00|9190.9|9185.9|9191.2|9186.2|9192.4|9187.4|9190.6|9185.6|45
1598964300000|2020-09-01 12:45:00|9191.1|9186.1|9193.6|9188.6|9193.7|9188.7|9191.1|9186.1|51
1598964600000|2020-09-01 12:50:00|9193.2|9188.2|9193.6|9188.6|9195.2|9190.2|9191.1|9186.1|46
1598964900000|2020-09-01 12:55:00|9193.3|9188.3|9188|9183|9194.1|9189.1|9187.4|9182.4|213
1598965200000|2020-09-01 13:00:00|9188.2|9183.2|9187.4|9182.4|9188.7|9183.7|9184.4|9179.4|109
1598965500000|2020-09-01 13:05:00|9187.7|9182.7|9188.7|9183.7|9191.4|9186.4|9186.9|9181.9|84
1598965800000|2020-09-01 13:10:00|9188.9|9183.9|9183.3|9178.3|9189.4|9184.4|9182.6|9177.6|192
1598966100000|2020-09-01 13:15:00|9182.8|9177.8|9185.1|9180.1|9186.3|9181.3|9182.3|9177.3|110
1598966400000|2020-09-01 13:20:00|9184.8|9179.8|9191.8|9186.8|9192.8|9187.8|9176.6|9171.6|445
1598966700000|2020-09-01 13:25:00|9191.6|9186.6|9187.6|9182.6|9193.8|9188.8|9186.8|9181.8|194
1598967000000|2020-09-01 13:30:00|9187.4|9182.4|9197.1|9192.1|9197.8|9192.8|9187.4|9182.4|422
1598967300000|2020-09-01 13:35:00|9196.8|9191.8|9201.1|9196.1|9203.4|9198.4|9195.9|9190.9|355
1598967600000|2020-09-01 13:40:00|9201.3|9196.3|9199.7|9194.7|9205|9200|9199.7|9194.7|155
1598967900000|2020-09-01 13:45:00|9200|9195|9203.6|9198.6|9203.6|9198.6|9198.1|9193.1|314
1598968200000|2020-09-01 13:50:00|9203.8|9198.8|9206.5|9201.5|9207.3|9202.3|9202.6|9197.6|599
1598968500000|2020-09-01 13:55:00|9206.1|9201.1|9199.9|9194.9|9206.6|9201.6|9194.1|9189.1|226
1598968800000|2020-09-01 14:00:00|9200.1|9195.1|9221.2|9216.2|9221.7|9216.7|9196.8|9191.8|1142
1598969100000|2020-09-01 14:05:00|9221.1|9216.1|9217.1|9212.1|9224.4|9219.4|9214.4|9209.4|850
1598969400000|2020-09-01 14:10:00|9217.2|9212.2|9213.4|9208.4|9219.4|9214.4|9211.6|9206.6|145
1598969700000|2020-09-01 14:15:00|9213.6|9208.6|9216.4|9211.4|9218.4|9213.4|9212.7|9207.7|117
1598970000000|2020-09-01 14:20:00|9216.2|9211.2|9214.2|9209.2|9216.9|9211.9|9213.1|9208.1|146
1598970300000|2020-09-01 14:25:00|9214.4|9209.4|9220.2|9215.2|9220.2|9215.2|9213.1|9208.1|179
1598970600000|2020-09-01 14:30:00|9220.4|9215.4|9223|9218|9223.3|9218.3|9217.7|9212.7|678
1598970900000|2020-09-01 14:35:00|9223.3|9218.3|9217.8|9212.8|9223.3|9218.3|9217.3|9212.3|236
1598971200000|2020-09-01 14:40:00|9218.3|9213.3|9221.8|9216.8|9223.3|9218.3|9217.3|9212.3|358
1598971500000|2020-09-01 14:45:00|9222|9217|9217.8|9212.8|9223.8|9218.8|9215.3|9210.3|325
1598971800000|2020-09-01 14:50:00|9217.5|9212.5|9212.5|9207.5|9219|9214|9209.5|9204.5|251
1598972100000|2020-09-01 14:55:00|9212.8|9207.8|9204.8|9199.8|9212.8|9207.8|9203.5|9198.5|326
1598972400000|2020-09-01 15:00:00|9204.7|9199.7|9206.7|9201.7|9207.5|9202.5|9203.4|9198.4|405
1598972700000|2020-09-01 15:05:00|9206.2|9201.2|9205.8|9200.8|9209|9204|9202.3|9197.3|111
1598973000000|2020-09-01 15:10:00|9206|9201|9204.3|9199.3|9209.4|9204.4|9204.2|9199.2|108
1598973300000|2020-09-01 15:15:00|9204.5|9199.5|9207.4|9202.4|9207.5|9202.5|9201.7|9196.7|113
1598973600000|2020-09-01 15:20:00|9207.2|9202.2|9211.5|9206.5|9212|9207|9205.9|9200.9|212
1598973900000|2020-09-01 15:25:00|9211.7|9206.7|9213|9208|9213.7|9208.7|9210.3|9205.3|121
1598974200000|2020-09-01 15:30:00|9213.2|9208.2|9212|9207|9213.5|9208.5|9209.5|9204.5|87
1598974500000|2020-09-01 15:35:00|9212.2|9207.2|9214|9209|9214.5|9209.5|9212|9207|51
1598974800000|2020-09-01 15:40:00|9213.9|9208.9|9213|9208|9214.2|9209.2|9212.4|9207.4|25
1598975100000|2020-09-01 15:45:00|9213.3|9208.3|9215.5|9210.5|9216.2|9211.2|9212.7|9207.7|136
1598975400000|2020-09-01 15:50:00|9215.4|9210.4|9216|9211|9216.5|9211.5|9212.7|9207.7|67
1598975700000|2020-09-01 15:55:00|9216.2|9211.2|9214.4|9209.4|9216.7|9211.7|9214.4|9209.4|204
1598976000000|2020-09-01 16:00:00|9214.2|9209.2|9217.2|9212.2|9217.9|9212.9|9214|9209|81
1598976300000|2020-09-01 16:05:00|9216.8|9211.8|9214.9|9209.9|9217|9212|9214.5|9209.5|122
1598976600000|2020-09-01 16:10:00|9214.5|9209.5|9214|9209|9216.7|9211.7|9213.7|9208.7|51
1598976900000|2020-09-01 16:15:00|9213.9|9208.9|9216.2|9211.2|9216.5|9211.5|9213.7|9208.7|59
1598977200000|2020-09-01 16:20:00|9216|9211|9218.5|9213.5|9218.5|9213.5|9215.2|9210.2|70
1598977500000|2020-09-01 16:25:00|9218.8|9213.8|9218|9213|9219|9214|9217.2|9212.2|29
1598977800000|2020-09-01 16:30:00|9218.2|9213.2|9223.5|9218.5|9223.9|9218.9|9218|9213|74
1598978100000|2020-09-01 16:35:00|9223.2|9218.2|9221.2|9216.2|9223.7|9218.7|9220.9|9215.9|29
1598978400000|2020-09-01 16:40:00|9221|9216|9222.4|9217.4|9223.2|9218.2|9220.2|9215.2|57
1598978700000|2020-09-01 16:45:00|9222.2|9217.2|9220.6|9215.6|9222.4|9217.4|9220.4|9215.4|48
1598979000000|2020-09-01 16:50:00|9220.4|9215.4|9220.7|9215.7|9221.7|9216.7|9219.9|9214.9|31
1598979300000|2020-09-01 16:55:00|9220.9|9215.9|9224.7|9219.7|9225.9|9220.9|9219.7|9214.7|181
1598979600000|2020-09-01 17:00:00|9224.9|9219.9|9230.7|9225.7|9231.2|9226.2|9224.9|9219.9|341
1598979900000|2020-09-01 17:05:00|9230.9|9225.9|9239.9|9234.9|9240.4|9235.4|9230.4|9225.4|1044
1598980200000|2020-09-01 17:10:00|9240|9235|9239|9234|9241.3|9236.3|9238.1|9233.1|268
1598980500000|2020-09-01 17:15:00|9239.2|9234.2|9234.9|9229.9|9241|9236|9234.9|9229.9|160
1598980800000|2020-09-01 17:20:00|9235.2|9230.2|9233.5|9228.5|9235.2|9230.2|9232.7|9227.7|148
1598981100000|2020-09-01 17:25:00|9233.3|9228.3|9232|9227|9234.2|9229.2|9231.4|9226.4|84
1598981400000|2020-09-01 17:30:00|9231.9|9226.9|9230.7|9225.7|9232.7|9227.7|9229.7|9224.7|61
1598981700000|2020-09-01 17:35:00|9230.4|9225.4|9232.4|9227.4|9232.7|9227.7|9230.2|9225.2|74
1598982000000|2020-09-01 17:40:00|9232.2|9227.2|9231.7|9226.7|9232.2|9227.2|9229.4|9224.4|175
1598982300000|2020-09-01 17:45:00|9231.9|9226.9|9238.6|9233.6|9239.1|9234.1|9231.4|9226.4|187
1598982600000|2020-09-01 17:50:00|9238.4|9233.4|9235.4|9230.4|9239.4|9234.4|9235.4|9230.4|74
1598982900000|2020-09-01 17:55:00|9235.5|9230.5|9234.4|9229.4|9236.2|9231.2|9232.4|9227.4|126
1598983200000|2020-09-01 18:00:00|9234.5|9229.5|9235.4|9230.4|9237.2|9232.2|9233.4|9228.4|188
1598983500000|2020-09-01 18:05:00|9235.5|9230.5|9232.9|9227.9|9235.7|9230.7|9232.4|9227.4|41
1598983800000|2020-09-01 18:10:00|9232.7|9227.7|9234|9229|9234.4|9229.4|9231.9|9226.9|32
1598984100000|2020-09-01 18:15:00|9234.4|9229.4|9231.6|9226.6|9234.9|9229.9|9231.6|9226.6|88
1598984400000|2020-09-01 18:20:00|9231.7|9226.7|9232.7|9227.7|9233.7|9228.7|9231.2|9226.2|78
1598984700000|2020-09-01 18:25:00|9232.4|9227.4|9232.4|9227.4|9233|9228|9231.7|9226.7|19
1598985000000|2020-09-01 18:30:00|9232.5|9227.5|9232.4|9227.4|9234|9229|9232.4|9227.4|60
1598985300000|2020-09-01 18:35:00|9232.5|9227.5|9236.4|9231.4|9236.7|9231.7|9232.4|9227.4|169
1598985600000|2020-09-01 18:40:00|9236.5|9231.5|9238.7|9233.7|9238.7|9233.7|9236.4|9231.4|77
1598985900000|2020-09-01 18:45:00|9238.4|9233.4|9238.2|9233.2|9238.4|9233.4|9236.7|9231.7|102
1598986200000|2020-09-01 18:50:00|9237.7|9232.7|9240.2|9235.2|9240.4|9235.4|9237.7|9232.7|52
1598986500000|2020-09-01 18:55:00|9240.4|9235.4|9236.9|9231.9|9240.7|9235.7|9236.2|9231.2|154
1598986800000|2020-09-01 19:00:00|9237.2|9232.2|9240.2|9235.2|9240.4|9235.4|9237.2|9232.2|32
1598987100000|2020-09-01 19:05:00|9240.1|9235.1|9240.7|9235.7|9240.9|9235.9|9238.2|9233.2|43
1598987400000|2020-09-01 19:10:00|9241.2|9236.2|9242.2|9237.2|9242.9|9237.9|9240.4|9235.4|53
1598987700000|2020-09-01 19:15:00|9242.1|9237.1|9240.4|9235.4|9242.2|9237.2|9239.6|9234.6|24
1598988000000|2020-09-01 19:20:00|9240.9|9235.9|9239.2|9234.2|9240.9|9235.9|9238.4|9233.4|17
1598988300000|2020-09-01 19:25:00|9238.9|9233.9|9241.7|9236.7|9241.9|9236.9|9238.9|9233.9|46
1598988600000|2020-09-01 19:30:00|9241.9|9236.9|9241.4|9236.4|9243.4|9238.4|9240.4|9235.4|136
1598988900000|2020-09-01 19:35:00|9241.2|9236.2|9239.5|9234.5|9241.4|9236.4|9239.2|9234.2|42
1598989200000|2020-09-01 19:40:00|9239.9|9234.9|9238.7|9233.7|9240|9235|9238.6|9233.6|52
1598989500000|2020-09-01 19:45:00|9238.9|9233.9|9238.4|9233.4|9238.9|9233.9|9237.2|9232.2|35
1598989800000|2020-09-01 19:50:00|9238.3|9233.3|9237.9|9232.9|9238.3|9233.3|9237.1|9232.1|37
1598990100000|2020-09-01 19:55:00|9238.1|9233.1|9235.6|9230.6|9238.2|9233.2|9235.6|9230.6|251
1598990400000|2020-09-01 20:00:00|9235.3|9230.3|9237.4|9232.4|9237.6|9232.6|9235.2|9230.2|46
1598990700000|2020-09-01 20:05:00|9237.6|9232.6|9237.2|9232.2|9238.2|9233.2|9236.6|9231.6|23
1598991000000|2020-09-01 20:10:00|9237.1|9232.1|9236.2|9231.2|9237.2|9232.2|9236.1|9231.1|5
1598991300000|2020-09-01 20:15:00|9236.6|9231.6|9235.1|9230.1|9236.6|9231.6|9234.9|9229.9|4
1598991600000|2020-09-01 20:20:00|9235.4|9230.4|9235.6|9230.6|9235.6|9230.6|9235.1|9230.1|4
1598991900000|2020-09-01 20:25:00|9235.2|9230.2|9235.4|9230.4|9235.6|9230.6|9234.7|9229.7|11
1598992200000|2020-09-01 20:30:00|9235.6|9230.6|9234.6|9229.6|9235.6|9230.6|9234.6|9229.6|4
1598992500000|2020-09-01 20:35:00|9234.1|9229.1|9234.6|9229.6|9234.6|9229.6|9234.1|9229.1|7
1598992800000|2020-09-01 20:40:00|9234.4|9229.4|9235.1|9230.1|9235.1|9230.1|9234.1|9229.1|6
1598993100000|2020-09-01 20:45:00|9234.8|9229.8|9235.4|9230.4|9235.4|9230.4|9234.6|9229.6|25
1598993400000|2020-09-01 20:50:00|9235.6|9230.6|9235.6|9230.6|9235.7|9230.7|9235.1|9230.1|10
1598993700000|2020-09-01 20:55:00|9235.4|9230.4|9236.4|9231.4|9236.5|9231.5|9235.3|9230.3|6
1598918400000|2020-09-01 00:00:00|9221.4|9216.4|9217.8|9212.8|9221.4|9216.4|9217.8|9212.8|79
1598918700000|2020-09-01 00:05:00|9218.3|9213.3|9217|9212|9218.8|9213.8|9215.8|9210.8|35
1598919000000|2020-09-01 00:10:00|9217.3|9212.3|9215.5|9210.5|9217.3|9212.3|9215.4|9210.4|10
1598919300000|2020-09-01 00:15:00|9215.4|9210.4|9215|9210|9216|9211|9215|9210|92
1598919600000|2020-09-01 00:20:00|9214.5|9209.5|9216.5|9211.5|9217.5|9212.5|9214.2|9209.2|18
1598919900000|2020-09-01 00:25:00|9216.8|9211.8|9216.8|9211.8|9217.8|9212.8|9216.8|9211.8|4
1598920200000|2020-09-01 00:30:00|9217|9212|9216.5|9211.5|9217.3|9212.3|9216.5|9211.5|2
1598920500000|2020-09-01 00:35:00|9216.3|9211.3|9216.3|9211.3|9217|9212|9216.2|9211.2|15
1598920800000|2020-09-01 00:40:00|9216.5|9211.5|9219.3|9214.3|9219.3|9214.3|9216.5|9211.5|9
1598921100000|2020-09-01 00:45:00|9219|9214|9216.3|9211.3|9219.3|9214.3|9216|9211|19
1598921400000|2020-09-01 00:50:00|9216|9211|9219.9|9214.9|9221.8|9216.8|9216|9211|78
1598921700000|2020-09-01 00:55:00|9219.8|9214.8|9217.9|9212.9|9219.9|9214.9|9217.8|9212.8|35
1598922000000|2020-09-01 01:00:00|9217.8|9212.8|9213.8|9208.8|9217.8|9212.8|9212.8|9207.8|40
1598922300000|2020-09-01 01:05:00|9214.3|9209.3|9212.3|9207.3|9214.8|9209.8|9211.8|9206.8|12
1598922600000|2020-09-01 01:10:00|9212.5|9207.5|9213.6|9208.6|9213.6|9208.6|9211|9206|29
1598922900000|2020-09-01 01:15:00|9213.8|9208.8|9211.3|9206.3|9214.1|9209.1|9211.2|9206.2|13
1598923200000|2020-09-01 01:20:00|9211.8|9206.8|9212.3|9207.3|9212.8|9207.8|9210.8|9205.8|67
1598923500000|2020-09-01 01:25:00|9212.2|9207.2|9211.8|9206.8|9212.6|9207.6|9211.5|9206.5|15
1598923800000|2020-09-01 01:30:00|9211.7|9206.7|9211.8|9206.8|9212|9207|9210.7|9205.7|18
1598924100000|2020-09-01 01:35:00|9212|9207|9206|9201|9212|9207|9205.8|9200.8|97
1598924400000|2020-09-01 01:40:00|9205.8|9200.8|9209.2|9204.2|9209.3|9204.3|9205.5|9200.5|44
1598924700000|2020-09-01 01:45:00|9209|9204|9207.5|9202.5|9209|9204|9206.4|9201.4|46
1598925000000|2020-09-01 01:50:00|9207.3|9202.3|9205|9200|9208.2|9203.2|9204.7|9199.7|134
1598925300000|2020-09-01 01:55:00|9204.9|9199.9|9197.8|9192.8|9205.5|9200.5|9196.1|9191.1|194
1598925600000|2020-09-01 02:00:00|9197.6|9192.6|9196.8|9191.8|9198.4|9193.4|9194.5|9189.5|158
1598925900000|2020-09-01 02:05:00|9196.5|9191.5|9199.1|9194.1|9199.1|9194.1|9196.1|9191.1|85
1598926200000|2020-09-01 02:10:00|9199.4|9194.4|9197.5|9192.5|9199.6|9194.6|9196.6|9191.6|42
1598926500000|2020-09-01 02:15:00|9197.1|9192.1|9198.1|9193.1|9198.6|9193.6|9195.2|9190.2|55
1598926800000|2020-09-01 02:20:00|9197.9|9192.9|9197.1|9192.1|9199.1|9194.1|9196.9|9191.9|30
1598927100000|2020-09-01 02:25:00|9197.2|9192.2|9196.6|9191.6|9198.6|9193.6|9196.6|9191.6|14
1598927400000|2020-09-01 02:30:00|9196.4|9191.4|9196.8|9191.8|9197.1|9192.1|9195.4|9190.4|63
1598927700000|2020-09-01 02:35:00|9196.9|9191.9|9182.9|9177.9|9197.4|9192.4|9182.9|9177.9|628
1598928000000|2020-09-01 02:40:00|9182.8|9177.8|9182.4|9177.4|9187.1|9182.1|9181.4|9176.4|527
1598928300000|2020-09-01 02:45:00|9182.6|9177.6|9186.4|9181.4|9186.6|9181.6|9181.6|9176.6|168
1598928600000|2020-09-01 02:50:00|9186.3|9181.3|9184.8|9179.8|9187.6|9182.6|9184.5|9179.5|102
1598928900000|2020-09-01 02:55:00|9184.5|9179.5|9183.9|9178.9|9186.6|9181.6|9183.4|9178.4|45
1598929200000|2020-09-01 03:00:00|9184.1|9179.1|9185.1|9180.1|9186.1|9181.1|9183.1|9178.1|35
1598929500000|2020-09-01 03:05:00|9185.2|9180.2|9186.4|9181.4|9187.5|9182.5|9185.1|9180.1|30
1598929800000|2020-09-01 03:10:00|9186.2|9181.2|9185.4|9180.4|9186.5|9181.5|9185.1|9180.1|9
1598930100000|2020-09-01 03:15:00|9185.2|9180.2|9181.9|9176.9|9186.1|9181.1|9181.5|9176.5|48
1598930400000|2020-09-01 03:20:00|9181.7|9176.7|9181.4|9176.4|9183.2|9178.2|9180.1|9175.1|83
1598930700000|2020-09-01 03:25:00|9181.2|9176.2|9182.4|9177.4|9183.4|9178.4|9180.7|9175.7|38
1598931000000|2020-09-01 03:30:00|9182.2|9177.2|9182.1|9177.1|9182.5|9177.5|9180.7|9175.7|36
1598931300000|2020-09-01 03:35:00|9181.9|9176.9|9184.4|9179.4|9184.7|9179.7|9181.9|9176.9|44
1598931600000|2020-09-01 03:40:00|9184.7|9179.7|9186|9181|9186.2|9181.2|9184.4|9179.4|27
1598931900000|2020-09-01 03:45:00|9186.2|9181.2|9184.4|9179.4|9186.7|9181.7|9183.4|9178.4|27
1598932200000|2020-09-01 03:50:00|9184.2|9179.2|9184.7|9179.7|9185.6|9180.6|9184.2|9179.2|1
1598932500000|2020-09-01 03:55:00|9184.6|9179.6|9185|9180|9185.4|9180.4|9183.7|9178.7|9
1598932800000|2020-09-01 04:00:00|9184.9|9179.9|9185.6|9180.6|9186|9181|9184.4|9179.4|12
1598933100000|2020-09-01 04:05:00|9185.7|9180.7|9182.7|9177.7|9186.1|9181.1|9182.6|9177.6|40
1598933400000|2020-09-01 04:10:00|9182.6|9177.6|9181.8|9176.8|9183.6|9178.6|9181.6|9176.6|42
1598933700000|2020-09-01 04:15:00|9182.4|9177.4|9182.6|9177.6|9183|9178|9182|9177|16
1598934000000|2020-09-01 04:20:00|9182.4|9177.4|9183.4|9178.4|9183.7|9178.7|9182.4|9177.4|12
1598934300000|2020-09-01 04:25:00|9183.2|9178.2|9184.2|9179.2|9184.2|9179.2|9182.7|9177.7|3
1598934600000|2020-09-01 04:30:00|9184.4|9179.4|9182.9|9177.9|9184.4|9179.4|9181.8|9176.8|151
1598934900000|2020-09-01 04:35:00|9183|9178|9185|9180|9185|9180|9182|9177|32
1598935200000|2020-09-01 04:40:00|9184.9|9179.9|9184.5|9179.5|9185.4|9180.4|9184|9179|27
1598935500000|2020-09-01 04:45:00|9184.7|9179.7|9185.7|9180.7|9185.9|9180.9|9184.7|9179.7|7
1598935800000|2020-09-01 04:50:00|9185.4|9180.4|9186.3|9181.3|9186.3|9181.3|9184.9|9179.9|17
1598936100000|2020-09-01 04:55:00|9186.7|9181.7|9187.7|9182.7|9187.7|9182.7|9186.1|9181.1|47
1598936400000|2020-09-01 05:00:00|9187.4|9182.4|9186.2|9181.2|9187.4|9182.4|9183.9|9178.9|28
1598936700000|2020-09-01 05:05:00|9186.1|9181.1|9186.7|9181.7|9186.7|9181.7|9185.4|9180.4|16
1598937000000|2020-09-01 05:10:00|9186.9|9181.9|9186.2|9181.2|9186.9|9181.9|9185.7|9180.7|23
1598937300000|2020-09-01 05:15:00|9186.1|9181.1|9183.1|9178.1|9186.1|9181.1|9182.4|9177.4|27
1598937600000|2020-09-01 05:20:00|9182.7|9177.7|9188.7|9183.7|9188.7|9183.7|9182.7|9177.7|43
1598937900000|2020-09-01 05:25:00|9188.6|9183.6|9187.4|9182.4|9188.7|9183.7|9187|9182|29
1598938200000|2020-09-01 05:30:00|9187.7|9182.7|9185|9180|9189.7|9184.7|9184.9|9179.9|41
1598938500000|2020-09-01 05:35:00|9185.2|9180.2|9185.6|9180.6|9185.7|9180.7|9184.4|9179.4|37
1598938800000|2020-09-01 05:40:00|9185.4|9180.4|9186.9|9181.9|9187.9|9182.9|9184.9|9179.9|22
1598939100000|2020-09-01 05:45:00|9186.8|9181.8|9183.2|9178.2|9186.8|9181.8|9182.6|9177.6|58
1598939400000|2020-09-01 05:50:00|9182.9|9177.9|9183.9|9178.9|9183.9|9178.9|9182.9|9177.9|17
1598939700000|2020-09-01 05:55:00|9184.1|9179.1|9181.6|9176.6|9184.4|9179.4|9180.8|9175.8|73
1598940000000|2020-09-01 06:00:00|9181.7|9176.7|9184.1|9179.1|9185.1|9180.1|9181.6|9176.6|56
1598940300000|2020-09-01 06:05:00|9184.2|9179.2|9183.6|9178.6|9185.1|9180.1|9183.1|9178.1|78
1598940600000|2020-09-01 06:10:00|9183.7|9178.7|9185|9180|9187.6|9182.6|9183.6|9178.6|101
1598940900000|2020-09-01 06:15:00|9184.6|9179.6|9185.6|9180.6|9187.1|9182.1|9184.6|9179.6|56
1598941200000|2020-09-01 06:20:00|9185.5|9180.5|9188.1|9183.1|9188.5|9183.5|9185.1|9180.1|53
1598941500000|2020-09-01 06:25:00|9188.3|9183.3|9191.3|9186.3|9191.3|9186.3|9187.6|9182.6|119
1598941800000|2020-09-01 06:30:00|9190.9|9185.9|9189.6|9184.6|9192.1|9187.1|9189.1|9184.1|40
1598942100000|2020-09-01 06:35:00|9189.4|9184.4|9187.1|9182.1|9190.1|9185.1|9186.8|9181.8|42
1598942400000|2020-09-01 06:40:00|9186.8|9181.8|9185.5|9180.5|9187.1|9182.1|9183.4|9178.4|58
1598942700000|2020-09-01 06:45:00|9185.1|9180.1|9188.1|9183.1|9188.1|9183.1|9184.6|9179.6|40
1598943000000|2020-09-01 06:50:00|9188|9183|9189.1|9184.1|9189.8|9184.8|9186.3|9181.3|72
1598943300000|2020-09-01 06:55:00|9189|9184|9191.3|9186.3|9193.3|9188.3|9188.8|9183.8|129
1598943600000|2020-09-01 07:00:00|9191.4|9186.4|9189.4|9184.4|9192.1|9187.1|9188.8|9183.8|135
1598943900000|2020-09-01 07:05:00|9189.5|9184.5|9192.6|9187.6|9193.6|9188.6|9187.3|9182.3|106
1598944200000|2020-09-01 07:10:00|9192.5|9187.5|9196.6|9191.6|9198.6|9193.6|9191.3|9186.3|111
1598944500000|2020-09-01 07:15:00|9196.8|9191.8|9196.6|9191.6|9199|9194|9195.3|9190.3|147
1598944800000|2020-09-01 07:20:00|9196.8|9191.8|9195.1|9190.1|9197.6|9192.6|9192.8|9187.8|98
1598945100000|2020-09-01 07:25:00|9195|9190|9196.6|9191.6|9197.6|9192.6|9193.8|9188.8|54
1598945400000|2020-09-01 07:30:00|9196.5|9191.5|9199.5|9194.5|9199.6|9194.6|9194.9|9189.9|66
1598945700000|2020-09-01 07:35:00|9199.3|9194.3|9195.3|9190.3|9199.3|9194.3|9195|9190|46
1598946000000|2020-09-01 07:40:00|9195|9190|9191|9186|9195.5|9190.5|9190.3|9185.3|91
1598946300000|2020-09-01 07:45:00|9191.1|9186.1|9187.6|9182.6|9191.6|9186.6|9187.6|9182.6|81
1598946600000|2020-09-01 07:50:00|9187.8|9182.8|9183.3|9178.3|9187.8|9182.8|9181.6|9176.6|116
1598946900000|2020-09-01 07:55:00|9183.5|9178.5|9182.8|9177.8|9183.5|9178.5|9178.3|9173.3|128
1598947200000|2020-09-01 08:00:00|9182.5|9177.5|9186.1|9181.1|9187.4|9182.4|9182.3|9177.3|71
1598947500000|2020-09-01 08:05:00|9186.2|9181.2|9186.5|9181.5|9187.3|9182.3|9184.3|9179.3|93
1598947800000|2020-09-01 08:10:00|9186.3|9181.3|9184|9179|9186.3|9181.3|9182.3|9177.3|56
1598948100000|2020-09-01 08:15:00|9184.1|9179.1|9184.8|9179.8|9186.3|9181.3|9183.5|9178.5|20
1598948400000|2020-09-01 08:20:00|9185|9180|9188|9183|9189.5|9184.5|9184.3|9179.3|42
1598948700000|2020-09-01 08:25:00|9187.8|9182.8|9189|9184|9189.9|9184.9|9185.3|9180.3|57
1598949000000|2020-09-01 08:30:00|9188.8|9183.8|9194.8|9189.8|9194.8|9189.8|9188|9183|88
1598949300000|2020-09-01 08:35:00|9194.5|9189.5|9195.2|9190.2|9199.5|9194.5|9194.5|9189.5|272
1598949600000|2020-09-01 08:40:00|9195|9190|9197.1|9192.1|9198.5|9193.5|9195|9190|82
1598949900000|2020-09-01 08:45:00|9196.9|9191.9|9192.2|9187.2|9197.6|9192.6|9191.2|9186.2|92
1598950200000|2020-09-01 08:50:00|9192.4|9187.4|9196.7|9191.7|9196.7|9191.7|9191.7|9186.7|55
1598950500000|2020-09-01 08:55:00|9196.2|9191.2|9193.7|9188.7|9199.7|9194.7|9192.9|9187.9|72
1598950800000|2020-09-01 09:00:00|9193.9|9188.9|9192.8|9187.8|9197.7|9192.7|9192.6|9187.6|91
1598951100000|2020-09-01 09:05:00|9192.6|9187.6|9192.8|9187.8|9194.2|9189.2|9192.6|9187.6|29
1598951400000|2020-09-01 09:10:00|9192.7|9187.7|9193.7|9188.7|9195.5|9190.5|9192.2|9187.2|46
1598951700000|2020-09-01 09:15:00|9194|9189|9194.7|9189.7|9196.5|9191.5|9192.8|9187.8|76
1598952000000|2020-09-01 09:20:00|9194.4|9189.4|9195.3|9190.3|9197.2|9192.2|9193.2|9188.2|49
1598952300000|2020-09-01 09:25:00|9195.7|9190.7|9197.2|9192.2|9198.2|9193.2|9195.2|9190.2|33
1598952600000|2020-09-01 09:30:00|9197.5|9192.5|9195.7|9190.7|9198.7|9193.7|9195.2|9190.2|75
1598952900000|2020-09-01 09:35:00|9195.8|9190.8|9192.2|9187.2|9197.7|9192.7|9191.3|9186.3|130
1598953200000|2020-09-01 09:40:00|9192|9187|9188.3|9183.3|9192|9187|9188.3|9183.3|97
1598953500000|2020-09-01 09:45:00|9188.5|9183.5|9188.7|9183.7|9190|9185|9187.6|9182.6|62
1598953800000|2020-09-01 09:50:00|9189|9184|9189.5|9184.5|9190.5|9185.5|9188.5|9183.5|30
1598954100000|2020-09-01 09:55:00|9190|9185|9188.7|9183.7|9190|9185|9188.7|9183.7|72
1598954400000|2020-09-01 10:00:00|9188.8|9183.8|9193.5|9188.5|9194.5|9189.5|9188.5|9183.5|95
1598954700000|2020-09-01 10:05:00|9193.8|9188.8|9195.7|9190.7|9195.9|9190.9|9193.2|9188.2|37
1598955000000|2020-09-01 10:10:00|9195.8|9190.8|9192.2|9187.2|9196|9191|9191.2|9186.2|50
1598955300000|2020-09-01 10:15:00|9192|9187|9193.9|9188.9|9195.7|9190.7|9192|9187|64
1598955600000|2020-09-01 10:20:00|9193.7|9188.7|9186.7|9181.7|9193.9|9188.9|9186.6|9181.6|123
1598955900000|2020-09-01 10:25:00|9186.6|9181.6|9185.2|9180.2|9188.2|9183.2|9184.2|9179.2|62
1598956200000|2020-09-01 10:30:00|9185.1|9180.1|9185.2|9180.2|9186.4|9181.4|9184.2|9179.2|43
1598956500000|2020-09-01 10:35:00|9185.4|9180.4|9191.2|9186.2|9191.2|9186.2|9185.2|9180.2|85
1598956800000|2020-09-01 10:40:00|9191.4|9186.4|9187.9|9182.9|9191.4|9186.4|9186.9|9181.9|43
1598957100000|2020-09-01 10:45:00|9187.7|9182.7|9188.6|9183.6|9189.7|9184.7|9187.4|9182.4|42
1598957400000|2020-09-01 10:50:00|9188.7|9183.7|9182.2|9177.2|9188.7|9183.7|9182.2|9177.2|98
1598957700000|2020-09-01 10:55:00|9182.5|9177.5|9186.2|9181.2|9186.9|9181.9|9181.5|9176.5|60
1598958000000|2020-09-01 11:00:00|9186|9181|9182.2|9177.2|9186.2|9181.2|9180.9|9175.9|103
1598958300000|2020-09-01 11:05:00|9181.7|9176.7|9185.7|9180.7|9186.2|9181.2|9181.7|9176.7|68
1598958600000|2020-09-01 11:10:00|9185.9|9180.9|9188.2|9183.2|9188.7|9183.7|9184.2|9179.2|30
1598958900000|2020-09-01 11:15:00|9188.4|9183.4|9188.7|9183.7|9189.7|9184.7|9187.2|9182.2|33
1598959200000|2020-09-01 11:20:00|9188.8|9183.8|9190|9185|9191|9186|9188.7|9183.7|48
1598959500000|2020-09-01 11:25:00|9190.2|9185.2|9187.2|9182.2|9191.7|9186.7|9186.2|9181.2|33
1598959800000|2020-09-01 11:30:00|9186.7|9181.7|9186.2|9181.2|9186.7|9181.7|9184.4|9179.4|62
1598960100000|2020-09-01 11:35:00|9186.3|9181.3|9184.2|9179.2|9187.4|9182.4|9183.1|9178.1|112
1598960400000|2020-09-01 11:40:00|9184.1|9179.1|9184.7|9179.7|9187.7|9182.7|9183.6|9178.6|34
1598960700000|2020-09-01 11:45:00|9184.9|9179.9|9184.6|9179.6|9186.9|9181.9|9184.6|9179.6|33
1598961000000|2020-09-01 11:50:00|9184.7|9179.7|9187.1|9182.1|9187.9|9182.9|9184.2|9179.2|39
1598961300000|2020-09-01 11:55:00|9186.7|9181.7|9187.7|9182.7|9190.7|9185.7|9186.4|9181.4|58
1598961600000|2020-09-01 12:00:00|9187.9|9182.9|9189.7|9184.7|9190.7|9185.7|9187.2|9182.2|78
1598961900000|2020-09-01 12:05:00|9189.6|9184.6|9190.7|9185.7|9191.2|9186.2|9189.2|9184.2|57
1598962200000|2020-09-01 12:10:00|9190.4|9185.4|9188.2|9183.2|9192.2|9187.2|9188.1|9183.1|41
1598962500000|2020-09-01 12:15:00|9188.7|9183.7|9191|9186|9192.9|9187.9|9188.4|9183.4|167
1598962800000|2020-09-01 12:20:00|9191.4|9186.4|9191.7|9186.7|9191.7|9186.7|9189.8|9184.8|65
1598963100000|2020-09-01 12:25:00|9191.9|9186.9|9196.4|9191.4|9196.7|9191.7|9190.6|9185.6|149
1598963400000|2020-09-01 12:30:00|9196.3|9191.3|9193.2|9188.2|9196.7|9191.7|9193.1|9188.1|59
1598963700000|2020-09-01 12:35:00|9193.1|9188.1|9190.7|9185.7|9193.7|9188.7|9190.6|9185.6|87
1598964000000|2020-09-01 12:40:00|9190.9|9185.9|9191.2|9186.2|9192.4|9187.4|9190.6|9185.6|45
1598964300000|2020-09-01 12:45:00|9191.1|9186.1|9193.6|9188.6|9193.7|9188.7|9191.1|9186.1|51
1598964600000|2020-09-01 12:50:00|9193.2|9188.2|9193.6|9188.6|9195.2|9190.2|9191.1|9186.1|46
1598964900000|2020-09-01 12:55:00|9193.3|9188.3|9188|9183|9194.1|9189.1|9187.4|9182.4|213
1598965200000|2020-09-01 13:00:00|9188.2|9183.2|9187.4|9182.4|9188.7|9183.7|9184.4|9179.4|109
1598965500000|2020-09-01 13:05:00|9187.7|9182.7|9188.7|9183.7|9191.4|9186.4|9186.9|9181.9|84
1598965800000|2020-09-01 13:10:00|9188.9|9183.9|9183.3|9178.3|9189.4|9184.4|9182.6|9177.6|192
1598966100000|2020-09-01 13:15:00|9182.8|9177.8|9185.1|9180.1|9186.3|9181.3|9182.3|9177.3|110
1598966400000|2020-09-01 13:20:00|9184.8|9179.8|9191.8|9186.8|9192.8|9187.8|9176.6|9171.6|445
1598966700000|2020-09-01 13:25:00|9191.6|9186.6|9187.6|9182.6|9193.8|9188.8|9186.8|9181.8|194
1598967000000|2020-09-01 13:30:00|9187.4|9182.4|9197.1|9192.1|9197.8|9192.8|9187.4|9182.4|422
1598967300000|2020-09-01 13:35:00|9196.8|9191.8|9201.1|9196.1|9203.4|9198.4|9195.9|9190.9|355
1598967600000|2020-09-01 13:40:00|9201.3|9196.3|9199.7|9194.7|9205|9200|9199.7|9194.7|155
1598967900000|2020-09-01 13:45:00|9200|9195|9203.6|9198.6|9203.6|9198.6|9198.1|9193.1|314
1598968200000|2020-09-01 13:50:00|9203.8|9198.8|9206.5|9201.5|9207.3|9202.3|9202.6|9197.6|599
1598968500000|2020-09-01 13:55:00|9206.1|9201.1|9199.9|9194.9|9206.6|9201.6|9194.1|9189.1|226
1598968800000|2020-09-01 14:00:00|9200.1|9195.1|9221.2|9216.2|9221.7|9216.7|9196.8|9191.8|1142
1598969100000|2020-09-01 14:05:00|9221.1|9216.1|9217.1|9212.1|9224.4|9219.4|9214.4|9209.4|850
1598969400000|2020-09-01 14:10:00|9217.2|9212.2|9213.4|9208.4|9219.4|9214.4|9211.6|9206.6|145
1598969700000|2020-09-01 14:15:00|9213.6|9208.6|9216.4|9211.4|9218.4|9213.4|9212.7|9207.7|117
1598970000000|2020-09-01 14:20:00|9216.2|9211.2|9214.2|9209.2|9216.9|9211.9|9213.1|9208.1|146
1598970300000|2020-09-01 14:25:00|9214.4|9209.4|9220.2|9215.2|9220.2|9215.2|9213.1|9208.1|179
1598970600000|2020-09-01 14:30:00|9220.4|9215.4|9223|9218|9223.3|9218.3|9217.7|9212.7|678
1598970900000|2020-09-01 14:35:00|9223.3|9218.3|9217.8|9212.8|9223.3|9218.3|9217.3|9212.3|236
1598971200000|2020-09-01 14:40:00|9218.3|9213.3|9221.8|9216.8|9223.3|9218.3|9217.3|9212.3|358
1598971500000|2020-09-01 14:45:00|9222|9217|9217.8|9212.8|9223.8|9218.8|9215.3|9210.3|325
1598971800000|2020-09-01 14:50:00|9217.5|9212.5|9212.5|9207.5|9219|9214|9209.5|9204.5|251
1598972100000|2020-09-01 14:55:00|9212.8|9207.8|9204.8|9199.8|9212.8|9207.8|9203.5|9198.5|326
1598972400000|2020-09-01 15:00:00|9204.7|9199.7|9206.7|9201.7|9207.5|9202.5|9203.4|9198.4|405
1598972700000|2020-09-01 15:05:00|9206.2|9201.2|9205.8|9200.8|9209|9204|9202.3|9197.3|111
1598973000000|2020-09-01 15:10:00|9206|9201|9204.3|9199.3|9209.4|9204.4|9204.2|9199.2|108
1598973300000|2020-09-01 15:15:00|9204.5|9199.5|9207.4|9202.4|9207.5|9202.5|9201.7|9196.7|113
1598973600000|2020-09-01 15:20:00|9207.2|9202.2|9211.5|9206.5|9212|9207|9205.9|9200.9|212
1598973900000|2020-09-01 15:25:00|9211.7|9206.7|9213|9208|9213.7|9208.7|9210.3|9205.3|121
1598974200000|2020-09-01 15:30:00|9213.2|9208.2|9212|9207|9213.5|9208.5|9209.5|9204.5|87
1598974500000|2020-09-01 15:35:00|9212.2|9207.2|9214|9209|9214.5|9209.5|9212|9207|51
1598974800000|2020-09-01 15:40:00|9213.9|9208.9|9213|9208|9214.2|9209.2|9212.4|9207.4|25
1598975100000|2020-09-01 15:45:00|9213.3|9208.3|9215.5|9210.5|9216.2|9211.2|9212.7|9207.7|136
1598975400000|2020-09-01 15:50:00|9215.4|9210.4|9216|9211|9216.5|9211.5|9212.7|9207.7|67
1598975700000|2020-09-01 15:55:00|9216.2|9211.2|9214.4|9209.4|9216.7|9211.7|9214.4|9209.4|204
1598976000000|2020-09-01 16:00:00|9214.2|9209.2|9217.2|9212.2|9217.9|9212.9|9214|9209|81
1598976300000|2020-09-01 16:05:00|9216.8|9211.8|9214.9|9209.9|9217|9212|9214.5|9209.5|122
1598976600000|2020-09-01 16:10:00|9214.5|9209.5|9214|9209|9216.7|9211.7|9213.7|9208.7|51
1598976900000|2020-09-01 16:15:00|9213.9|9208.9|9216.2|9211.2|9216.5|9211.5|9213.7|9208.7|59
1598977200000|2020-09-01 16:20:00|9216|9211|9218.5|9213.5|9218.5|9213.5|9215.2|9210.2|70
1598977500000|2020-09-01 16:25:00|9218.8|9213.8|9218|9213|9219|9214|9217.2|9212.2|29
1598977800000|2020-09-01 16:30:00|9218.2|9213.2|9223.5|9218.5|9223.9|9218.9|9218|9213|74
1598978100000|2020-09-01 16:35:00|9223.2|9218.2|9221.2|9216.2|9223.7|9218.7|9220.9|9215.9|29
1598978400000|2020-09-01 16:40:00|9221|9216|9222.4|9217.4|9223.2|9218.2|9220.2|9215.2|57
1598978700000|2020-09-01 16:45:00|9222.2|9217.2|9220.6|9215.6|9222.4|9217.4|9220.4|9215.4|48
1598979000000|2020-09-01 16:50:00|9220.4|9215.4|9220.7|9215.7|9221.7|9216.7|9219.9|9214.9|31
1598979300000|2020-09-01 16:55:00|9220.9|9215.9|9224.7|9219.7|9225.9|9220.9|9219.7|9214.7|181
1598979600000|2020-09-01 17:00:00|9224.9|9219.9|9230.7|9225.7|9231.2|9226.2|9224.9|9219.9|341
1598979900000|2020-09-01 17:05:00|9230.9|9225.9|9239.9|9234.9|9240.4|9235.4|9230.4|9225.4|1044
1598980200000|2020-09-01 17:10:00|9240|9235|9239|9234|9241.3|9236.3|9238.1|9233.1|268
1598980500000|2020-09-01 17:15:00|9239.2|9234.2|9234.9|9229.9|9241|9236|9234.9|9229.9|160
1598980800000|2020-09-01 17:20:00|9235.2|9230.2|9233.5|9228.5|9235.2|9230.2|9232.7|9227.7|148
1598981100000|2020-09-01 17:25:00|9233.3|9228.3|9232|9227|9234.2|9229.2|9231.4|9226.4|84
1598981400000|2020-09-01 17:30:00|9231.9|9226.9|9230.7|9225.7|9232.7|9227.7|9229.7|9224.7|61
1598981700000|2020-09-01 17:35:00|9230.4|9225.4|9232.4|9227.4|9232.7|9227.7|9230.2|9225.2|74
1598982000000|2020-09-01 17:40:00|9232.2|9227.2|9231.7|9226.7|9232.2|9227.2|9229.4|9224.4|175
1598982300000|2020-09-01 17:45:00|9231.9|9226.9|9238.6|9233.6|9239.1|9234.1|9231.4|9226.4|187
1598982600000|2020-09-01 17:50:00|9238.4|9233.4|9235.4|9230.4|9239.4|9234.4|9235.4|9230.4|74
1598982900000|2020-09-01 17:55:00|9235.5|9230.5|9234.4|9229.4|9236.2|9231.2|9232.4|9227.4|126
1598983200000|2020-09-01 18:00:00|9234.5|9229.5|9235.4|9230.4|9237.2|9232.2|9233.4|9228.4|188
1598983500000|2020-09-01 18:05:00|9235.5|9230.5|9232.9|9227.9|9235.7|9230.7|9232.4|9227.4|41
1598983800000|2020-09-01 18:10:00|9232.7|9227.7|9234|9229|9234.4|9229.4|9231.9|9226.9|32
1598984100000|2020-09-01 18:15:00|9234.4|9229.4|9231.6|9226.6|9234.9|9229.9|9231.6|9226.6|88
1598984400000|2020-09-01 18:20:00|9231.7|9226.7|9232.7|9227.7|9233.7|9228.7|9231.2|9226.2|78
1598984700000|2020-09-01 18:25:00|9232.4|9227.4|9232.4|9227.4|9233|9228|9231.7|9226.7|19
1598985000000|2020-09-01 18:30:00|9232.5|9227.5|9232.4|9227.4|9234|9229|9232.4|9227.4|60
1598985300000|2020-09-01 18:35:00|9232.5|9227.5|9236.4|9231.4|9236.7|9231.7|9232.4|9227.4|169
1598985600000|2020-09-01 18:40:00|9236.5|9231.5|9238.7|9233.7|9238.7|9233.7|9236.4|9231.4|77
1598985900000|2020-09-01 18:45:00|9238.4|9233.4|9238.2|9233.2|9238.4|9233.4|9236.7|9231.7|102
1598986200000|2020-09-01 18:50:00|9237.7|9232.7|9240.2|9235.2|9240.4|9235.4|9237.7|9232.7|52
1598986500000|2020-09-01 18:55:00|9240.4|9235.4|9236.9|9231.9|9240.7|9235.7|9236.2|9231.2|154
1598986800000|2020-09-01 19:00:00|9237.2|9232.2|9240.2|9235.2|9240.4|9235.4|9237.2|9232.2|32
1598987100000|2020-09-01 19:05:00|9240.1|9235.1|9240.7|9235.7|9240.9|9235.9|9238.2|9233.2|43
1598987400000|2020-09-01 19:10:00|9241.2|9236.2|9242.2|9237.2|9242.9|9237.9|9240.4|9235.4|53
1598987700000|2020-09-01 19:15:00|9242.1|9237.1|9240.4|9235.4|9242.2|9237.2|9239.6|9234.6|24
1598988000000|2020-09-01 19:20:00|9240.9|9235.9|9239.2|9234.2|9240.9|9235.9|9238.4|9233.4|17
1598988300000|2020-09-01 19:25:00|9238.9|9233.9|9241.7|9236.7|9241.9|9236.9|9238.9|9233.9|46
1598988600000|2020-09-01 19:30:00|9241.9|9236.9|9241.4|9236.4|9243.4|9238.4|9240.4|9235.4|136
1598988900000|2020-09-01 19:35:00|9241.2|9236.2|9239.5|9234.5|9241.4|9236.4|9239.2|9234.2|42
1598989200000|2020-09-01 19:40:00|9239.9|9234.9|9238.7|9233.7|9240|9235|9238.6|9233.6|52
1598989500000|2020-09-01 19:45:00|9238.9|9233.9|9238.4|9233.4|9238.9|9233.9|9237.2|9232.2|35
1598989800000|2020-09-01 19:50:00|9238.3|9233.3|9237.9|9232.9|9238.3|9233.3|9237.1|9232.1|37
1598990100000|2020-09-01 19:55:00|9238.1|9233.1|9235.6|9230.6|9238.2|9233.2|9235.6|9230.6|251
1598990400000|2020-09-01 20:00:00|9235.3|9230.3|9237.4|9232.4|9237.6|9232.6|9235.2|9230.2|46
1598990700000|2020-09-01 20:05:00|9237.6|9232.6|9237.2|9232.2|9238.2|9233.2|9236.6|9231.6|23
1598991000000|2020-09-01 20:10:00|9237.1|9232.1|9236.2|9231.2|9237.2|9232.2|9236.1|9231.1|5
1598991300000|2020-09-01 20:15:00|9236.6|9231.6|9235.1|9230.1|9236.6|9231.6|9234.9|9229.9|4
1598991600000|2020-09-01 20:20:00|9235.4|9230.4|9235.6|9230.6|9235.6|9230.6|9235.1|9230.1|4
1598991900000|2020-09-01 20:25:00|9235.2|9230.2|9235.4|9230.4|9235.6|9230.6|9234.7|9229.7|11
1598992200000|2020-09-01 20:30:00|9235.6|9230.6|9234.6|9229.6|9235.6|9230.6|9234.6|9229.6|4
1598992500000|2020-09-01 20:35:00|9234.1|9229.1|9234.6|9229.6|9234.6|9229.6|9234.1|9229.1|7
1598992800000|2020-09-01 20:40:00|9234.4|9229.4|9235.1|9230.1|9235.1|9230.1|9234.1|9229.1|6
1598993100000|2020-09-01 20:45:00|9234.8|9229.8|9235.4|9230.4|9235.4|9230.4|9234.6|9229.6|25
1598993400000|2020-09-01 20:50:00|9235.6|9230.6|9235.6|9230.6|9235.7|9230.7|9235.1|9230.1|10
1598993700000|2020-09-01 20:55:00|9235.4|9230.4|9236.4|9231.4|9236.5|9231.5|9235.3|9230.3|6
1599004800000|2020-09-02 00:00:00|9228.3|9223.3|9228.4|9223.4|9232.1|9227.1|9227.1|9222.1|89
1599005100000|2020-09-02 00:05:00|9228.2|9223.2|9229.6|9224.6|9230.8|9225.8|9227.2|9222.2|82
1599005400000|2020-09-02 00:10:00|9229.8|9224.8|9230.3|9225.3|9230.8|9225.8|9228.8|9223.8|9
1599005700000|2020-09-02 00:15:00|9230.6|9225.6|9232.6|9227.6|9233.5|9228.5|9230.6|9225.6|54
1599006000000|2020-09-02 00:20:00|9232.3|9227.3|9232.8|9227.8|9234.3|9229.3|9231.3|9226.3|40
1599006300000|2020-09-02 00:25:00|9232.6|9227.6|9235|9230|9235.1|9230.1|9232.6|9227.6|22
1599006600000|2020-09-02 00:30:00|9234.8|9229.8|9232.3|9227.3|9235.6|9230.6|9232.1|9227.1|79
1599006900000|2020-09-02 00:35:00|9232.6|9227.6|9232.5|9227.5|9233.1|9228.1|9231.3|9226.3|21
1599007200000|2020-09-02 00:40:00|9232.1|9227.1|9233|9228|9233.6|9228.6|9232.1|9227.1|8
1599007500000|2020-09-02 00:45:00|9232.6|9227.6|9237.4|9232.4|9237.6|9232.6|9232.6|9227.6|34
1599007800000|2020-09-02 00:50:00|9237.3|9232.3|9239.2|9234.2|9239.4|9234.4|9236.4|9231.4|17
1599008100000|2020-09-02 00:55:00|9239.1|9234.1|9239.6|9234.6|9239.8|9234.8|9238.3|9233.3|18
1599008400000|2020-09-02 01:00:00|9239.7|9234.7|9242.7|9237.7|9243.4|9238.4|9238.1|9233.1|49
1599008700000|2020-09-02 01:05:00|9243.2|9238.2|9249.6|9244.6|9251.3|9246.3|9243.2|9238.2|241
1599009000000|2020-09-02 01:10:00|9249.8|9244.8|9246.5|9241.5|9249.8|9244.8|9245.8|9240.8|79
1599009300000|2020-09-02 01:15:00|9246.3|9241.3|9244.1|9239.1|9247.6|9242.6|9243.2|9238.2|43
1599009600000|2020-09-02 01:20:00|9244.3|9239.3|9243.6|9238.6|9244.5|9239.5|9242.3|9237.3|18
1599009900000|2020-09-02 01:25:00|9243.5|9238.5|9241.8|9236.8|9245.1|9240.1|9240.3|9235.3|13
1599010200000|2020-09-02 01:30:00|9242|9237|9246.5|9241.5|9248.6|9243.6|9242|9237|111
1599010500000|2020-09-02 01:35:00|9246.3|9241.3|9247.8|9242.8|9248.3|9243.3|9246.3|9241.3|51
1599010800000|2020-09-02 01:40:00|9247.3|9242.3|9246.3|9241.3|9247.3|9242.3|9244.8|9239.8|50
1599011100000|2020-09-02 01:45:00|9245.8|9240.8|9250.6|9245.6|9250.8|9245.8|9245.1|9240.1|50
1599011400000|2020-09-02 01:50:00|9250.3|9245.3|9247.8|9242.8|9250.8|9245.8|9247.1|9242.1|40
1599011700000|2020-09-02 01:55:00|9247.6|9242.6|9244.8|9239.8|9248.8|9243.8|9244.1|9239.1|46
1599012000000|2020-09-02 02:00:00|9244.6|9239.6|9245.3|9240.3|9246.8|9241.8|9244.6|9239.6|49
1599012300000|2020-09-02 02:05:00|9245.6|9240.6|9245.3|9240.3|9247.1|9242.1|9244.5|9239.5|13
1599012600000|2020-09-02 02:10:00|9245|9240|9243.5|9238.5|9245.1|9240.1|9243.5|9238.5|20
1599012900000|2020-09-02 02:15:00|9243.6|9238.6|9243.3|9238.3|9243.8|9238.8|9242.8|9237.8|28
1599013200000|2020-09-02 02:20:00|9243|9238|9240.1|9235.1|9243.1|9238.1|9240.1|9235.1|20
1599013500000|2020-09-02 02:25:00|9240.3|9235.3|9240.6|9235.6|9242.1|9237.1|9240.3|9235.3|40
1599013800000|2020-09-02 02:30:00|9240.8|9235.8|9241.3|9236.3|9241.8|9236.8|9240.3|9235.3|14
1599014100000|2020-09-02 02:35:00|9241.6|9236.6|9242.3|9237.3|9242.7|9237.7|9240.5|9235.5|26
1599014400000|2020-09-02 02:40:00|9242.5|9237.5|9243|9238|9243|9238|9242.2|9237.2|13
1599014700000|2020-09-02 02:45:00|9243.1|9238.1|9241.6|9236.6|9243.3|9238.3|9240.8|9235.8|7
1599015000000|2020-09-02 02:50:00|9241.5|9236.5|9242.3|9237.3|9243.2|9238.2|9241.5|9236.5|85
1599015300000|2020-09-02 02:55:00|9242.2|9237.2|9241.3|9236.3|9242.2|9237.2|9241.3|9236.3|14
1599015600000|2020-09-02 03:00:00|9241.5|9236.5|9240.8|9235.8|9241.8|9236.8|9240.8|9235.8|12
1599015900000|2020-09-02 03:05:00|9241|9236|9242|9237|9243.5|9238.5|9241|9236|11
1599016200000|2020-09-02 03:10:00|9241.8|9236.8|9242.7|9237.7|9242.8|9237.8|9241.5|9236.5|6
1599016500000|2020-09-02 03:15:00|9242.5|9237.5|9244.3|9239.3|9244.8|9239.8|9241.8|9236.8|21
1599016800000|2020-09-02 03:20:00|9244.5|9239.5|9245.7|9240.7|9246|9241|9244.5|9239.5|9
1599017100000|2020-09-02 03:25:00|9245.3|9240.3|9243.8|9238.8|9245.3|9240.3|9243.8|9238.8|19
1599017400000|2020-09-02 03:30:00|9244.2|9239.2|9245.7|9240.7|9245.8|9240.8|9244.2|9239.2|7
1599017700000|2020-09-02 03:35:00|9245.5|9240.5|9246.7|9241.7|9246.8|9241.8|9245.5|9240.5|5
1599018000000|2020-09-02 03:40:00|9246.3|9241.3|9246.8|9241.8|9247|9242|9246.3|9241.3|8
1599018300000|2020-09-02 03:45:00|9246.7|9241.7|9244.3|9239.3|9246.8|9241.8|9244.2|9239.2|21
1599018600000|2020-09-02 03:50:00|9244.2|9239.2|9244.2|9239.2|9245.5|9240.5|9243.8|9238.8|8
1599018900000|2020-09-02 03:55:00|9244|9239|9242.8|9237.8|9244.3|9239.3|9242|9237|7
1599019200000|2020-09-02 04:00:00|9242.7|9237.7|9242.2|9237.2|9242.8|9237.8|9241.7|9236.7|14
1599019500000|2020-09-02 04:05:00|9242|9237|9243.2|9238.2|9244.2|9239.2|9241.5|9236.5|8
1599019800000|2020-09-02 04:10:00|9243.3|9238.3|9241.8|9236.8|9243.8|9238.8|9241.8|9236.8|16
1599020100000|2020-09-02 04:15:00|9242|9237|9242.2|9237.2|9242.8|9237.8|9241.8|9236.8|5
1599020400000|2020-09-02 04:20:00|9241.8|9236.8|9240.8|9235.8|9241.8|9236.8|9240.3|9235.3|23
1599020700000|2020-09-02 04:25:00|9240.7|9235.7|9241.3|9236.3|9241.3|9236.3|9240.2|9235.2|8
1599021000000|2020-09-02 04:30:00|9241.5|9236.5|9239.3|9234.3|9242.3|9237.3|9239.1|9234.1|25
1599021300000|2020-09-02 04:35:00|9239.1|9234.1|9239.6|9234.6|9239.6|9234.6|9238.6|9233.6|15
1599021600000|2020-09-02 04:40:00|9239.8|9234.8|9240.1|9235.1|9240.8|9235.8|9239.5|9234.5|12
1599021900000|2020-09-02 04:45:00|9240.3|9235.3|9240.8|9235.8|9240.8|9235.8|9239.6|9234.6|25
1599022200000|2020-09-02 04:50:00|9241.1|9236.1|9241.8|9236.8|9241.8|9236.8|9241.1|9236.1|2
1599022500000|2020-09-02 04:55:00|9241.6|9236.6|9241.1|9236.1|9242.3|9237.3|9241.1|9236.1|5
1599022800000|2020-09-02 05:00:00|9241.3|9236.3|9242.8|9237.8|9243.1|9238.1|9241.1|9236.1|44
1599023100000|2020-09-02 05:05:00|9242.6|9237.6|9241.3|9236.3|9243.3|9238.3|9241.1|9236.1|3
1599023400000|2020-09-02 05:10:00|9241.6|9236.6|9240.6|9235.6|9241.8|9236.8|9240.3|9235.3|68
1599023700000|2020-09-02 05:15:00|9240.8|9235.8|9240.1|9235.1|9240.9|9235.9|9239.8|9234.8|20
1599024000000|2020-09-02 05:20:00|9239.8|9234.8|9241.8|9236.8|9241.8|9236.8|9239.8|9234.8|22
1599024300000|2020-09-02 05:25:00|9241.6|9236.6|9242.3|9237.3|9242.3|9237.3|9240.8|9235.8|11
1599024600000|2020-09-02 05:30:00|9242.4|9237.4|9242.8|9237.8|9243.3|9238.3|9242.3|9237.3|8
1599024900000|2020-09-02 05:35:00|9243|9238|9244.1|9239.1|9244.6|9239.6|9242.8|9237.8|9
1599025200000|2020-09-02 05:40:00|9244.3|9239.3|9244.3|9239.3|9244.8|9239.8|9243.8|9238.8|1
1599025500000|2020-09-02 05:45:00|9244.8|9239.8|9244.3|9239.3|9245.8|9240.8|9244.3|9239.3|36
1599025800000|2020-09-02 05:50:00|9244|9239|9243.3|9238.3|9244|9239|9242|9237|48
1599026100000|2020-09-02 05:55:00|9243|9238|9239.8|9234.8|9243.3|9238.3|9238.8|9233.8|32
1599026400000|2020-09-02 06:00:00|9239.7|9234.7|9237.3|9232.3|9242.3|9237.3|9236|9231|59
1599026700000|2020-09-02 06:05:00|9237.6|9232.6|9240.8|9235.8|9241.6|9236.6|9237.3|9232.3|41
1599027000000|2020-09-02 06:10:00|9240.3|9235.3|9241.3|9236.3|9242.3|9237.3|9239|9234|30
1599027300000|2020-09-02 06:15:00|9241|9236|9243.1|9238.1|9243.1|9238.1|9239.8|9234.8|24
1599027600000|2020-09-02 06:20:00|9243.3|9238.3|9242.8|9237.8|9243.3|9238.3|9240.8|9235.8|67
1599027900000|2020-09-02 06:25:00|9243.1|9238.1|9247.3|9242.3|9248.1|9243.1|9243.1|9238.1|46
1599028200000|2020-09-02 06:30:00|9247|9242|9247.3|9242.3|9249.3|9244.3|9245.3|9240.3|215
1599028500000|2020-09-02 06:35:00|9247.6|9242.6|9249.8|9244.8|9250.6|9245.6|9247|9242|41
1599028800000|2020-09-02 06:40:00|9250.1|9245.1|9245.8|9240.8|9250.3|9245.3|9245.8|9240.8|58
1599029100000|2020-09-02 06:45:00|9245.3|9240.3|9242.8|9237.8|9245.3|9240.3|9242.3|9237.3|63
1599029400000|2020-09-02 06:50:00|9243|9238|9245.7|9240.7|9247.5|9242.5|9242.8|9237.8|26
1599029700000|2020-09-02 06:55:00|9245.3|9240.3|9243.1|9238.1|9245.5|9240.5|9241.5|9236.5|69
1599030000000|2020-09-02 07:00:00|9243.3|9238.3|9245.6|9240.6|9246.2|9241.2|9240.3|9235.3|95
1599030300000|2020-09-02 07:05:00|9245.8|9240.8|9254.1|9249.1|9254.1|9249.1|9245.8|9240.8|355
1599030600000|2020-09-02 07:10:00|9254.8|9249.8|9254.8|9249.8|9257.2|9252.2|9253.8|9248.8|255
1599030900000|2020-09-02 07:15:00|9255|9250|9257.8|9252.8|9260.6|9255.6|9254.3|9249.3|174
1599031200000|2020-09-02 07:20:00|9257.7|9252.7|9257.3|9252.3|9258.8|9253.8|9255.2|9250.2|68
1599031500000|2020-09-02 07:25:00|9257.5|9252.5|9261.5|9256.5|9262.1|9257.1|9257|9252|114
1599031800000|2020-09-02 07:30:00|9261.3|9256.3|9265|9260|9266.6|9261.6|9260.3|9255.3|258
1599032100000|2020-09-02 07:35:00|9265.1|9260.1|9261.6|9256.6|9266.1|9261.1|9260.1|9255.1|83
1599032400000|2020-09-02 07:40:00|9261.3|9256.3|9258.6|9253.6|9261.6|9256.6|9258.1|9253.1|61
1599032700000|2020-09-02 07:45:00|9258.5|9253.5|9257.1|9252.1|9259.1|9254.1|9256.1|9251.1|68
1599033000000|2020-09-02 07:50:00|9257.3|9252.3|9260.1|9255.1|9261.1|9256.1|9256.2|9251.2|43
1599033300000|2020-09-02 07:55:00|9260|9255|9260.3|9255.3|9261.3|9256.3|9259.6|9254.6|15
1599033600000|2020-09-02 08:00:00|9260.1|9255.1|9261.8|9256.8|9262.6|9257.6|9259.1|9254.1|38
1599033900000|2020-09-02 08:05:00|9262.1|9257.1|9262.1|9257.1|9263.8|9258.8|9259.1|9254.1|79
1599034200000|2020-09-02 08:10:00|9262.6|9257.6|9263.8|9258.8|9264.3|9259.3|9260.3|9255.3|53
1599034500000|2020-09-02 08:15:00|9264.1|9259.1|9262.3|9257.3|9264.8|9259.8|9262.1|9257.1|38
1599034800000|2020-09-02 08:20:00|9262.5|9257.5|9261.6|9256.6|9263.1|9258.1|9259.6|9254.6|74
1599035100000|2020-09-02 08:25:00|9261.5|9256.5|9265.6|9260.6|9265.8|9260.8|9261.1|9256.1|85
1599035400000|2020-09-02 08:30:00|9265.8|9260.8|9267.9|9262.9|9268.8|9263.8|9265.6|9260.6|137
1599035700000|2020-09-02 08:35:00|9268.1|9263.1|9263.1|9258.1|9268.1|9263.1|9262.9|9257.9|111
1599036000000|2020-09-02 08:40:00|9263.2|9258.2|9264.1|9259.1|9264.1|9259.1|9262.3|9257.3|33
1599036300000|2020-09-02 08:45:00|9263.8|9258.8|9267.2|9262.2|9267.6|9262.6|9261.7|9256.7|55
1599036600000|2020-09-02 08:50:00|9267.1|9262.1|9269.1|9264.1|9271.6|9266.6|9267.1|9262.1|120
1599036900000|2020-09-02 08:55:00|9269.3|9264.3|9268.6|9263.6|9271.3|9266.3|9268.6|9263.6|28
1599037200000|2020-09-02 09:00:00|9269.1|9264.1|9265.6|9260.6|9270.1|9265.1|9264.6|9259.6|110
1599037500000|2020-09-02 09:05:00|9265.3|9260.3|9263.1|9258.1|9266.1|9261.1|9263.1|9258.1|39
1599037800000|2020-09-02 09:10:00|9263.3|9258.3|9263.1|9258.1|9265.1|9260.1|9261.4|9256.4|55
1599038100000|2020-09-02 09:15:00|9262.9|9257.9|9260.2|9255.2|9263.1|9258.1|9260.1|9255.1|28
1599038400000|2020-09-02 09:20:00|9260.4|9255.4|9263.2|9258.2|9264.6|9259.6|9260.2|9255.2|24
1599038700000|2020-09-02 09:25:00|9263.1|9258.1|9262.7|9257.7|9263.2|9258.2|9261.6|9256.6|13
1599039000000|2020-09-02 09:30:00|9262.9|9257.9|9260.9|9255.9|9264.7|9259.7|9260.6|9255.6|24
1599039300000|2020-09-02 09:35:00|9261.2|9256.2|9260.1|9255.1|9261.6|9256.6|9260.1|9255.1|20
1599039600000|2020-09-02 09:40:00|9259.7|9254.7|9260.2|9255.2|9261.4|9256.4|9259.6|9254.6|33
1599039900000|2020-09-02 09:45:00|9260.4|9255.4|9261.1|9256.1|9263.4|9258.4|9259.7|9254.7|47
1599040200000|2020-09-02 09:50:00|9260.7|9255.7|9259.7|9254.7|9261.2|9256.2|9258.1|9253.1|94
1599040500000|2020-09-02 09:55:00|9259.6|9254.6|9257.8|9252.8|9260.4|9255.4|9257.3|9252.3|80
1599040800000|2020-09-02 10:00:00|9257.6|9252.6|9255.7|9250.7|9258.3|9253.3|9255.1|9250.1|52
1599041100000|2020-09-02 10:05:00|9255.9|9250.9|9254.9|9249.9|9255.9|9250.9|9253.4|9248.4|123
1599041400000|2020-09-02 10:10:00|9255.4|9250.4|9256.4|9251.4|9257.4|9252.4|9254.4|9249.4|16
1599041700000|2020-09-02 10:15:00|9256.2|9251.2|9259.9|9254.9|9261.4|9256.4|9255.9|9250.9|51
1599042000000|2020-09-02 10:20:00|9260|9255|9262.5|9257.5|9263.4|9258.4|9259.9|9254.9|116
1599042300000|2020-09-02 10:25:00|9262.7|9257.7|9264.7|9259.7|9265.7|9260.7|9262.2|9257.2|66
1599042600000|2020-09-02 10:30:00|9264.9|9259.9|9258.9|9253.9|9265.9|9260.9|9258.9|9253.9|111
1599042900000|2020-09-02 10:35:00|9259.1|9254.1|9261.3|9256.3|9261.9|9256.9|9258.9|9253.9|56
1599043200000|2020-09-02 10:40:00|9261.5|9256.5|9265.9|9260.9|9266.6|9261.6|9260.9|9255.9|44
1599043500000|2020-09-02 10:45:00|9265.7|9260.7|9264.7|9259.7|9266|9261|9264.6|9259.6|41
1599043800000|2020-09-02 10:50:00|9264.6|9259.6|9261.7|9256.7|9265.2|9260.2|9261.2|9256.2|37
1599044100000|2020-09-02 10:55:00|9261.6|9256.6|9263.2|9258.2|9264.7|9259.7|9261.2|9256.2|54
1599044400000|2020-09-02 11:00:00|9263.1|9258.1|9263.6|9258.6|9265.2|9260.2|9262.2|9257.2|239
1599044700000|2020-09-02 11:05:00|9263.2|9258.2|9263.2|9258.2|9264.2|9259.2|9261.9|9256.9|131
1599045000000|2020-09-02 11:10:00|9263.1|9258.1|9262.7|9257.7|9264.7|9259.7|9262.2|9257.2|115
1599045300000|2020-09-02 11:15:00|9262.6|9257.6|9263.1|9258.1|9264.7|9259.7|9262.2|9257.2|110
1599045600000|2020-09-02 11:20:00|9263.2|9258.2|9270.1|9265.1|9270.6|9265.6|9263.1|9258.1|94
1599045900000|2020-09-02 11:25:00|9269.6|9264.6|9271.6|9266.6|9272.1|9267.1|9267.1|9262.1|95
1599046200000|2020-09-02 11:30:00|9271.9|9266.9|9274.1|9269.1|9274.6|9269.6|9269.2|9264.2|205
1599046500000|2020-09-02 11:35:00|9273.9|9268.9|9272.1|9267.1|9274.9|9269.9|9271.2|9266.2|60
1599046800000|2020-09-02 11:40:00|9271.7|9266.7|9271.1|9266.1|9272.9|9267.9|9270.1|9265.1|44
1599047100000|2020-09-02 11:45:00|9270.7|9265.7|9272.7|9267.7|9274.9|9269.9|9269.1|9264.1|131
1599047400000|2020-09-02 11:50:00|9272.6|9267.6|9275.6|9270.6|9275.6|9270.6|9272.1|9267.1|31
1599047700000|2020-09-02 11:55:00|9275.1|9270.1|9269.6|9264.6|9275.8|9270.8|9269.6|9264.6|83
1599048000000|2020-09-02 12:00:00|9269.1|9264.1|9267.8|9262.8|9269.6|9264.6|9266.1|9261.1|96
1599048300000|2020-09-02 12:05:00|9267.4|9262.4|9269.4|9264.4|9270.1|9265.1|9266.3|9261.3|55
1599048600000|2020-09-02 12:10:00|9269.6|9264.6|9268.5|9263.5|9270.8|9265.8|9265.1|9260.1|128
1599048900000|2020-09-02 12:15:00|9268.3|9263.3|9255.9|9250.9|9268.7|9263.7|9255.9|9250.9|295
1599049200000|2020-09-02 12:20:00|9255.8|9250.8|9261.9|9256.9|9263.2|9258.2|9254.9|9249.9|140
1599049500000|2020-09-02 12:25:00|9262.1|9257.1|9261.1|9256.1|9263.4|9258.4|9260.4|9255.4|77
1599049800000|2020-09-02 12:30:00|9261.4|9256.4|9265.6|9260.6|9266.6|9261.6|9261.1|9256.1|99
1599050100000|2020-09-02 12:35:00|9265.7|9260.7|9267.6|9262.6|9267.6|9262.6|9262.6|9257.6|85
1599050400000|2020-09-02 12:40:00|9268.1|9263.1|9267.6|9262.6|9270.1|9265.1|9266.6|9261.6|83
1599050700000|2020-09-02 12:45:00|9267.8|9262.8|9266.3|9261.3|9270.1|9265.1|9266.1|9261.1|48
1599051000000|2020-09-02 12:50:00|9266.6|9261.6|9268.8|9263.8|9270.1|9265.1|9266.6|9261.6|64
1599051300000|2020-09-02 12:55:00|9268.6|9263.6|9265.3|9260.3|9268.6|9263.6|9263.6|9258.6|48
1599051600000|2020-09-02 13:00:00|9265.1|9260.1|9266.6|9261.6|9269.6|9264.6|9264.3|9259.3|64
1599051900000|2020-09-02 13:05:00|9267.1|9262.1|9269.1|9264.1|9269.6|9264.6|9266.1|9261.1|79
1599052200000|2020-09-02 13:10:00|9269.6|9264.6|9268.1|9263.1|9270.6|9265.6|9267.1|9262.1|26
1599052500000|2020-09-02 13:15:00|9267.6|9262.6|9275.6|9270.6|9276.2|9271.2|9267.6|9262.6|269
1599052800000|2020-09-02 13:20:00|9275.9|9270.9|9277.6|9272.6|9281.1|9276.1|9273.6|9268.6|261
1599053100000|2020-09-02 13:25:00|9277.1|9272.1|9281.2|9276.2|9281.6|9276.6|9277.1|9272.1|79
1599053400000|2020-09-02 13:30:00|9281.1|9276.1|9283.5|9278.5|9287.2|9282.2|9279.6|9274.6|533
1599053700000|2020-09-02 13:35:00|9283.7|9278.7|9283|9278|9287|9282|9282.2|9277.2|190
1599054000000|2020-09-02 13:40:00|9282.9|9277.9|9280.4|9275.4|9284.5|9279.5|9279.7|9274.7|167
1599054300000|2020-09-02 13:45:00|9280.5|9275.5|9279.7|9274.7|9284.4|9279.4|9278.4|9273.4|139
1599054600000|2020-09-02 13:50:00|9279.9|9274.9|9286.6|9281.6|9286.9|9281.9|9279.9|9274.9|159
1599054900000|2020-09-02 13:55:00|9286.9|9281.9|9282.9|9277.9|9290|9285|9282.9|9277.9|237
1599055200000|2020-09-02 14:00:00|9283.2|9278.2|9281|9276|9286.2|9281.2|9280.4|9275.4|177
1599055500000|2020-09-02 14:05:00|9281.2|9276.2|9286.4|9281.4|9287|9282|9280.2|9275.2|180
1599055800000|2020-09-02 14:10:00|9286.2|9281.2|9286.7|9281.7|9290|9285|9286.2|9281.2|255
1599056100000|2020-09-02 14:15:00|9286.8|9281.8|9285.7|9280.7|9288.7|9283.7|9284.9|9279.9|240
1599056400000|2020-09-02 14:20:00|9285.8|9280.8|9280.3|9275.3|9286.3|9281.3|9280|9275|203
1599056700000|2020-09-02 14:25:00|9280.5|9275.5|9281.2|9276.2|9283|9278|9279.5|9274.5|258
1599057000000|2020-09-02 14:30:00|9281|9276|9275.3|9270.3|9281.7|9276.7|9273.3|9268.3|178
1599057300000|2020-09-02 14:35:00|9275|9270|9279.8|9274.8|9280|9275|9274.5|9269.5|266
1599057600000|2020-09-02 14:40:00|9280|9275|9282.8|9277.8|9283|9278|9277.8|9272.8|82
1599057900000|2020-09-02 14:45:00|9283|9278|9278.8|9273.8|9284.5|9279.5|9277.8|9272.8|285
1599058200000|2020-09-02 14:50:00|9278.7|9273.7|9281.8|9276.8|9282.5|9277.5|9277.3|9272.3|82
1599058500000|2020-09-02 14:55:00|9281.7|9276.7|9277.2|9272.2|9282.5|9277.5|9276|9271|215
1599058800000|2020-09-02 15:00:00|9277|9272|9277.8|9272.8|9279.5|9274.5|9275.5|9270.5|203
1599059100000|2020-09-02 15:05:00|9278|9273|9281.8|9276.8|9282.3|9277.3|9277.3|9272.3|44
1599059400000|2020-09-02 15:10:00|9282.3|9277.3|9281.2|9276.2|9282.3|9277.3|9279.3|9274.3|46
1599059700000|2020-09-02 15:15:00|9280.8|9275.8|9285.8|9280.8|9286.3|9281.3|9280.8|9275.8|102
1599060000000|2020-09-02 15:20:00|9286|9281|9284.2|9279.2|9286.2|9281.2|9281.3|9276.3|59
1599060300000|2020-09-02 15:25:00|9284|9279|9284.8|9279.8|9285.3|9280.3|9283.2|9278.2|156
1599060600000|2020-09-02 15:30:00|9284.7|9279.7|9279.3|9274.3|9285.3|9280.3|9278.3|9273.3|152
1599060900000|2020-09-02 15:35:00|9279.5|9274.5|9285.8|9280.8|9285.8|9280.8|9279.3|9274.3|81
1599061200000|2020-09-02 15:40:00|9286.2|9281.2|9285.8|9280.8|9286.2|9281.2|9282.8|9277.8|55
1599061500000|2020-09-02 15:45:00|9286|9281|9283.3|9278.3|9286.2|9281.2|9281.7|9276.7|84
1599061800000|2020-09-02 15:50:00|9283.2|9278.2|9282.2|9277.2|9284.3|9279.3|9280.7|9275.7|96
1599062100000|2020-09-02 15:55:00|9281.7|9276.7|9277.7|9272.7|9281.8|9276.8|9277.7|9272.7|79
1599062400000|2020-09-02 16:00:00|9277.8|9272.8|9282.2|9277.2|9282.5|9277.5|9277.3|9272.3|133
1599062700000|2020-09-02 16:05:00|9281.8|9276.8|9284.2|9279.2|9284.3|9279.3|9281.7|9276.7|129
1599063000000|2020-09-02 16:10:00|9284.3|9279.3|9283.2|9278.2|9285.3|9280.3|9282.5|9277.5|68
1599063300000|2020-09-02 16:15:00|9282.7|9277.7|9280.3|9275.3|9283.3|9278.3|9280.2|9275.2|41
1599063600000|2020-09-02 16:20:00|9280.5|9275.5|9281.5|9276.5|9283.5|9278.5|9279.2|9274.2|57
1599063900000|2020-09-02 16:25:00|9281.6|9276.6|9282.1|9277.1|9283.5|9278.5|9281.5|9276.5|22
1599064200000|2020-09-02 16:30:00|9282|9277|9279.8|9274.8|9282.5|9277.5|9279.7|9274.7|54
1599064500000|2020-09-02 16:35:00|9280.3|9275.3|9278.8|9273.8|9281.8|9276.8|9278.7|9273.7|144
1599064800000|2020-09-02 16:40:00|9279|9274|9277.5|9272.5|9280.3|9275.3|9277|9272|101
1599065100000|2020-09-02 16:45:00|9277.3|9272.3|9276.8|9271.8|9277.6|9272.6|9275.3|9270.3|135
1599065400000|2020-09-02 16:50:00|9276.5|9271.5|9276.3|9271.3|9276.5|9271.5|9273.8|9268.8|184
1599065700000|2020-09-02 16:55:00|9276.5|9271.5|9272.5|9267.5|9276.5|9271.5|9272|9267|198
1599066000000|2020-09-02 17:00:00|9272.6|9267.6|9276.3|9271.3|9276.3|9271.3|9272.6|9267.6|66
1599066300000|2020-09-02 17:05:00|9276|9271|9276.3|9271.3|9278|9273|9275.1|9270.1|39
1599066600000|2020-09-02 17:10:00|9276.8|9271.8|9274.5|9269.5|9278.5|9273.5|9274.3|9269.3|38
1599066900000|2020-09-02 17:15:00|9275|9270|9276.5|9271.5|9277|9272|9274.8|9269.8|22
1599067200000|2020-09-02 17:20:00|9276.3|9271.3|9276.3|9271.3|9278|9273|9275.8|9270.8|30
1599067500000|2020-09-02 17:25:00|9276|9271|9276|9271|9278|9273|9275.5|9270.5|32
1599067800000|2020-09-02 17:30:00|9275.8|9270.8|9276.5|9271.5|9278|9273|9275|9270|24
1599068100000|2020-09-02 17:35:00|9276.8|9271.8|9279.5|9274.5|9280.5|9275.5|9276.8|9271.8|71
1599068400000|2020-09-02 17:40:00|9279.8|9274.8|9277.5|9272.5|9280.3|9275.3|9277|9272|77
1599068700000|2020-09-02 17:45:00|9277.8|9272.8|9279.8|9274.8|9280.3|9275.3|9277.4|9272.4|51
1599069000000|2020-09-02 17:50:00|9279.6|9274.6|9280|9275|9282|9277|9279.3|9274.3|122
1599069300000|2020-09-02 17:55:00|9280.3|9275.3|9280.8|9275.8|9283.3|9278.3|9279.8|9274.8|356
1599069600000|2020-09-02 18:00:00|9281|9276|9282.5|9277.5|9285|9280|9280.8|9275.8|142
1599069900000|2020-09-02 18:05:00|9282.3|9277.3|9281.1|9276.1|9283.5|9278.5|9280.1|9275.1|62
1599070200000|2020-09-02 18:10:00|9281|9276|9282.8|9277.8|9283.8|9278.8|9281|9276|43
1599070500000|2020-09-02 18:15:00|9283|9278|9283.5|9278.5|9284.8|9279.8|9282.6|9277.6|54
1599070800000|2020-09-02 18:20:00|9283.1|9278.1|9283.1|9278.1|9284.1|9279.1|9282.1|9277.1|66
1599071100000|2020-09-02 18:25:00|9283.6|9278.6|9283.6|9278.6|9283.8|9278.8|9282.1|9277.1|40
1599071400000|2020-09-02 18:30:00|9283.3|9278.3|9284.3|9279.3|9284.6|9279.6|9282.6|9277.6|179
1599071700000|2020-09-02 18:35:00|9284.6|9279.6|9285.3|9280.3|9285.3|9280.3|9283.8|9278.8|89
1599072000000|2020-09-02 18:40:00|9285.1|9280.1|9286.8|9281.8|9287.4|9282.4|9284.6|9279.6|146
1599072300000|2020-09-02 18:45:00|9286.7|9281.7|9286.6|9281.6|9287.1|9282.1|9286.1|9281.1|48
1599072600000|2020-09-02 18:50:00|9286.9|9281.9|9287.2|9282.2|9287.4|9282.4|9286.2|9281.2|27
1599072900000|2020-09-02 18:55:00|9287.4|9282.4|9286.1|9281.1|9287.4|9282.4|9284.5|9279.5|118
1599073200000|2020-09-02 19:00:00|9286|9281|9285.1|9280.1|9286.3|9281.3|9285.1|9280.1|271
1599073500000|2020-09-02 19:05:00|9285.5|9280.5|9285.8|9280.8|9286.6|9281.6|9285.5|9280.5|98
1599073800000|2020-09-02 19:10:00|9285.6|9280.6|9284.6|9279.6|9286.1|9281.1|9284.6|9279.6|63
1599074100000|2020-09-02 19:15:00|9284.5|9279.5|9280.6|9275.6|9284.6|9279.6|9280.3|9275.3|54
1599074400000|2020-09-02 19:20:00|9280.3|9275.3|9277.1|9272.1|9280.6|9275.6|9276.8|9271.8|44
1599074700000|2020-09-02 19:25:00|9276.8|9271.8|9275.8|9270.8|9277.9|9272.9|9275.3|9270.3|42
1599075000000|2020-09-02 19:30:00|9275.9|9270.9|9276.4|9271.4|9277.6|9272.6|9275.3|9270.3|49
1599075300000|2020-09-02 19:35:00|9276.3|9271.3|9278.1|9273.1|9278.1|9273.1|9276.1|9271.1|12
1599075600000|2020-09-02 19:40:00|9277.8|9272.8|9273.3|9268.3|9278.1|9273.1|9273.3|9268.3|128
1599075900000|2020-09-02 19:45:00|9273.6|9268.6|9272.4|9267.4|9274.6|9269.6|9272.2|9267.2|32
1599076200000|2020-09-02 19:50:00|9272.6|9267.6|9272.8|9267.8|9273.1|9268.1|9272.1|9267.1|160
1599076500000|2020-09-02 19:55:00|9272.6|9267.6|9270.1|9265.1|9272.6|9267.6|9269.8|9264.8|286
1599076800000|2020-09-02 20:00:00|9270.4|9265.4|9270.8|9265.8|9272.1|9267.1|9270.3|9265.3|87
1599077100000|2020-09-02 20:05:00|9270.9|9265.9|9268.3|9263.3|9271.3|9266.3|9268.3|9263.3|59
1599077400000|2020-09-02 20:10:00|9268.8|9263.8|9268.8|9263.8|9269.3|9264.3|9268.3|9263.3|24
1599077700000|2020-09-02 20:15:00|9268.6|9263.6|9268.8|9263.8|9269.1|9264.1|9268.1|9263.1|16
1599078000000|2020-09-02 20:20:00|9268.6|9263.6|9266.8|9261.8|9268.8|9263.8|9266.3|9261.3|25
1599078300000|2020-09-02 20:25:00|9267.1|9262.1|9265.8|9260.8|9267.3|9262.3|9265.5|9260.5|11
1599078600000|2020-09-02 20:30:00|9265.5|9260.5|9265.6|9260.6|9266.3|9261.3|9264.1|9259.1|38
1599078900000|2020-09-02 20:35:00|9265.8|9260.8|9266.8|9261.8|9266.8|9261.8|9265.8|9260.8|2
1599079200000|2020-09-02 20:40:00|9266.3|9261.3|9266.8|9261.8|9266.8|9261.8|9265.8|9260.8|2
1599079500000|2020-09-02 20:45:00|9266.9|9261.9|9267.8|9262.8|9267.8|9262.8|9266.8|9261.8|5
1599079800000|2020-09-02 20:50:00|9267.3|9262.3|9265.8|9260.8|9267.3|9262.3|9264.8|9259.8|43
1599080100000|2020-09-02 20:55:00|9265.5|9260.5|9268.1|9259.1|9268.1|9261.8|9264.8|9259.1|15
1599091200000|2020-09-03 00:00:00|9270.9|9265.9|9276.3|9271.3|9277|9272|9270.9|9265.9|106
1599091500000|2020-09-03 00:05:00|9276|9271|9274.8|9269.8|9276.3|9271.3|9274.3|9269.3|41
1599091800000|2020-09-03 00:10:00|9275|9270|9275|9270|9275.8|9270.8|9273.3|9268.3|56
1599092100000|2020-09-03 00:15:00|9275.3|9270.3|9273.8|9268.8|9275.3|9270.3|9273.5|9268.5|22
1599092400000|2020-09-03 00:20:00|9274|9269|9273.8|9268.8|9276|9271|9273.5|9268.5|21
1599092700000|2020-09-03 00:25:00|9273.5|9268.5|9273.8|9268.8|9274.5|9269.5|9272.8|9267.8|11
1599093000000|2020-09-03 00:30:00|9273.5|9268.5|9273.5|9268.5|9274.3|9269.3|9272.5|9267.5|41
1599093300000|2020-09-03 00:35:00|9273.3|9268.3|9276|9271|9277.3|9272.3|9273.3|9268.3|62
1599093600000|2020-09-03 00:40:00|9276.1|9271.1|9276.8|9271.8|9277.5|9272.5|9275.6|9270.6|95
1599093900000|2020-09-03 00:45:00|9276.6|9271.6|9278.3|9273.3|9278.3|9273.3|9276.5|9271.5|32
1599094200000|2020-09-03 00:50:00|9278|9273|9280|9275|9280|9275|9277|9272|29
1599094500000|2020-09-03 00:55:00|9280.1|9275.1|9281.8|9276.8|9281.8|9276.8|9278.5|9273.5|32
1599094800000|2020-09-03 01:00:00|9281.6|9276.6|9280.5|9275.5|9281.8|9276.8|9279|9274|30
1599095100000|2020-09-03 01:05:00|9280.3|9275.3|9279.8|9274.8|9280.5|9275.5|9278.5|9273.5|37
1599095400000|2020-09-03 01:10:00|9279.3|9274.3|9282.5|9277.5|9282.6|9277.6|9278.3|9273.3|22
1599095700000|2020-09-03 01:15:00|9282.3|9277.3|9279.8|9274.8|9282.8|9277.8|9279.3|9274.3|26
1599096000000|2020-09-03 01:20:00|9280.1|9275.1|9282.5|9277.5|9284.3|9279.3|9280|9275|23
1599096300000|2020-09-03 01:25:00|9282.3|9277.3|9282.3|9277.3|9282.6|9277.6|9280.8|9275.8|29
1599096600000|2020-09-03 01:30:00|9282.1|9277.1|9282.5|9277.5|9285.8|9280.8|9281.6|9276.6|44
1599096900000|2020-09-03 01:35:00|9282.3|9277.3|9281.3|9276.3|9282.8|9277.8|9280.3|9275.3|39
1599097200000|2020-09-03 01:40:00|9281.8|9276.8|9283.3|9278.3|9284|9279|9281.8|9276.8|30
1599097500000|2020-09-03 01:45:00|9283.5|9278.5|9282.3|9277.3|9283.8|9278.8|9280.6|9275.6|61
1599097800000|2020-09-03 01:50:00|9281.8|9276.8|9281.5|9276.5|9282.3|9277.3|9280.5|9275.5|8
1599098100000|2020-09-03 01:55:00|9281.3|9276.3|9280.8|9275.8|9283|9278|9280|9275|84
1599098400000|2020-09-03 02:00:00|9280.3|9275.3|9281|9276|9282.8|9277.8|9280.3|9275.3|30
1599098700000|2020-09-03 02:05:00|9280.8|9275.8|9279.8|9274.8|9281.8|9276.8|9279.3|9274.3|23
1599099000000|2020-09-03 02:10:00|9280.1|9275.1|9278.3|9273.3|9280.3|9275.3|9277.8|9272.8|14
1599099300000|2020-09-03 02:15:00|9278.1|9273.1|9278.1|9273.1|9278.6|9273.6|9277.3|9272.3|15
1599099600000|2020-09-03 02:20:00|9277.9|9272.9|9277.6|9272.6|9279.1|9274.1|9277.4|9272.4|12
1599099900000|2020-09-03 02:25:00|9277.8|9272.8|9277.9|9272.9|9279.4|9274.4|9277.6|9272.6|9
1599100200000|2020-09-03 02:30:00|9278.1|9273.1|9278.6|9273.6|9279.6|9274.6|9277.9|9272.9|24
1599100500000|2020-09-03 02:35:00|9278.3|9273.3|9281.3|9276.3|9281.3|9276.3|9278.3|9273.3|14
1599100800000|2020-09-03 02:40:00|9281.1|9276.1|9282.1|9277.1|9282.8|9277.8|9281.1|9276.1|19
1599101100000|2020-09-03 02:45:00|9282.3|9277.3|9284.1|9279.1|9284.6|9279.6|9282.2|9277.2|15
1599101400000|2020-09-03 02:50:00|9283.8|9278.8|9284.9|9279.9|9286.1|9281.1|9283.1|9278.1|26
1599101700000|2020-09-03 02:55:00|9285.1|9280.1|9283|9278|9285.1|9280.1|9282.1|9277.1|24
1599102000000|2020-09-03 03:00:00|9282.8|9277.8|9285.2|9280.2|9286.2|9281.2|9282.8|9277.8|36
1599102300000|2020-09-03 03:05:00|9285|9280|9284.2|9279.2|9285.5|9280.5|9284.2|9279.2|14
1599102600000|2020-09-03 03:10:00|9284.3|9279.3|9285.2|9280.2|9285.5|9280.5|9283.7|9278.7|6
1599102900000|2020-09-03 03:15:00|9285|9280|9288.1|9283.1|9288.2|9283.2|9284.2|9279.2|18
1599103200000|2020-09-03 03:20:00|9287.9|9282.9|9288.2|9283.2|9288.6|9283.6|9286.7|9281.7|25
1599103500000|2020-09-03 03:25:00|9288.4|9283.4|9287.2|9282.2|9288.6|9283.6|9286.7|9281.7|17
1599103800000|2020-09-03 03:30:00|9287.1|9282.1|9285.7|9280.7|9287.2|9282.2|9285.4|9280.4|9
1599104100000|2020-09-03 03:35:00|9285.9|9280.9|9286.4|9281.4|9286.4|9281.4|9285.4|9280.4|20
1599104400000|2020-09-03 03:40:00|9286.2|9281.2|9287.7|9282.7|9287.7|9282.7|9286.2|9281.2|34
1599104700000|2020-09-03 03:45:00|9287.2|9282.2|9287.7|9282.7|9288.4|9283.4|9286.7|9281.7|37
1599105000000|2020-09-03 03:50:00|9288.1|9283.1|9288.2|9283.2|9288.7|9283.7|9287.7|9282.7|24
1599105300000|2020-09-03 03:55:00|9288|9283|9288.5|9283.5|9289|9284|9287.8|9282.8|74
1599105600000|2020-09-03 04:00:00|9288.3|9283.3|9286.3|9281.3|9288.5|9283.5|9286.3|9281.3|64
1599105900000|2020-09-03 04:05:00|9286|9281|9285.8|9280.8|9286.5|9281.5|9285|9280|9
1599106200000|2020-09-03 04:10:00|9286|9281|9291.7|9286.7|9292.2|9287.2|9286|9281|85
1599106500000|2020-09-03 04:15:00|9291.8|9286.8|9292.1|9287.1|9294.5|9289.5|9290.8|9285.8|98
1599106800000|2020-09-03 04:20:00|9292.3|9287.3|9292.3|9287.3|9293.1|9288.1|9291.8|9286.8|10
1599107100000|2020-09-03 04:25:00|9292.5|9287.5|9294.5|9289.5|9294.5|9289.5|9292.3|9287.3|8
1599107400000|2020-09-03 04:30:00|9294.3|9289.3|9291.5|9286.5|9294.3|9289.3|9291.5|9286.5|55
1599107700000|2020-09-03 04:35:00|9291.3|9286.3|9293|9288|9293.8|9288.8|9291.3|9286.3|27
1599108000000|2020-09-03 04:40:00|9292.8|9287.8|9294.8|9289.8|9295.3|9290.3|9292.6|9287.6|38
1599108300000|2020-09-03 04:45:00|9295|9290|9297.5|9292.5|9297.5|9292.5|9293.8|9288.8|64
1599108600000|2020-09-03 04:50:00|9297.3|9292.3|9293.8|9288.8|9297.3|9292.3|9293.3|9288.3|42
1599108900000|2020-09-03 04:55:00|9293.6|9288.6|9294.5|9289.5|9295.3|9290.3|9293|9288|14
1599109200000|2020-09-03 05:00:00|9294|9289|9297.1|9292.1|9298.3|9293.3|9294|9289|38
1599109500000|2020-09-03 05:05:00|9297.3|9292.3|9295.8|9290.8|9297.3|9292.3|9295.5|9290.5|15
1599109800000|2020-09-03 05:10:00|9295.6|9290.6|9295.1|9290.1|9296.3|9291.3|9294.5|9289.5|25
1599110100000|2020-09-03 05:15:00|9295.3|9290.3|9294.8|9289.8|9295.6|9290.6|9293.1|9288.1|24
1599110400000|2020-09-03 05:20:00|9294.5|9289.5|9297.3|9292.3|9297.3|9292.3|9294.5|9289.5|28
1599110700000|2020-09-03 05:25:00|9297|9292|9297.8|9292.8|9297.8|9292.8|9296|9291|16
1599111000000|2020-09-03 05:30:00|9297.6|9292.6|9299.8|9294.8|9303.1|9298.1|9297.6|9292.6|152
1599111300000|2020-09-03 05:35:00|9300.1|9295.1|9301|9296|9301.3|9296.3|9297.8|9292.8|42
1599111600000|2020-09-03 05:40:00|9300.8|9295.8|9303.9|9298.9|9303.9|9298.9|9299.8|9294.8|48
1599111900000|2020-09-03 05:45:00|9303.8|9298.8|9300.1|9295.1|9304.1|9299.1|9300.1|9295.1|55
1599112200000|2020-09-03 05:50:00|9300.2|9295.2|9299.4|9294.4|9301.1|9296.1|9299.3|9294.3|32
1599112500000|2020-09-03 05:55:00|9299.6|9294.6|9301.6|9296.6|9303.3|9298.3|9299.6|9294.6|57
1599112800000|2020-09-03 06:00:00|9301.4|9296.4|9305.8|9300.8|9306.3|9301.3|9300.6|9295.6|100
1599113100000|2020-09-03 06:05:00|9305.6|9300.6|9300.3|9295.3|9306.6|9301.6|9299.9|9294.9|119
1599113400000|2020-09-03 06:10:00|9300.1|9295.1|9299|9294|9302.8|9297.8|9298.4|9293.4|160
1599113700000|2020-09-03 06:15:00|9298.6|9293.6|9299.3|9294.3|9300.1|9295.1|9297.6|9292.6|89
1599114000000|2020-09-03 06:20:00|9299.1|9294.1|9297.6|9292.6|9299.6|9294.6|9297.3|9292.3|37
1599114300000|2020-09-03 06:25:00|9297.8|9292.8|9299.5|9294.5|9300.8|9295.8|9297.5|9292.5|117
1599114600000|2020-09-03 06:30:00|9299.6|9294.6|9302.5|9297.5|9303.6|9298.6|9299|9294|56
1599114900000|2020-09-03 06:35:00|9302.3|9297.3|9300.3|9295.3|9304.8|9299.8|9300.3|9295.3|64
1599115200000|2020-09-03 06:40:00|9300.4|9295.4|9304.5|9299.5|9304.6|9299.6|9300.3|9295.3|54
1599115500000|2020-09-03 06:45:00|9304.6|9299.6|9307.6|9302.6|9309.3|9304.3|9303.8|9298.8|103
1599115800000|2020-09-03 06:50:00|9307.5|9302.5|9306.3|9301.3|9309.5|9304.5|9306.3|9301.3|136
1599116100000|2020-09-03 06:55:00|9306.4|9301.4|9304.6|9299.6|9306.6|9301.6|9301.8|9296.8|114
1599116400000|2020-09-03 07:00:00|9304.8|9299.8|9307.5|9302.5|9309.3|9304.3|9301.8|9296.8|178
1599116700000|2020-09-03 07:05:00|9307.3|9302.3|9303.6|9298.6|9310.3|9305.3|9303.6|9298.6|130
1599117000000|2020-09-03 07:10:00|9303.8|9298.8|9297.8|9292.8|9304.1|9299.1|9296.4|9291.4|195
1599117300000|2020-09-03 07:15:00|9297.9|9292.9|9298.1|9293.1|9300|9295|9295.8|9290.8|98
1599117600000|2020-09-03 07:20:00|9297.8|9292.8|9293.6|9288.6|9298.3|9293.3|9292.3|9287.3|86
1599117900000|2020-09-03 07:25:00|9293.8|9288.8|9296.8|9291.8|9299.8|9294.8|9293.8|9288.8|79
1599118200000|2020-09-03 07:30:00|9296.6|9291.6|9292.6|9287.6|9297.3|9292.3|9291.6|9286.6|48
1599118500000|2020-09-03 07:35:00|9293|9288|9290.6|9285.6|9293|9288|9290|9285|90
1599118800000|2020-09-03 07:40:00|9290.7|9285.7|9289.8|9284.8|9291.9|9286.9|9289.1|9284.1|114
1599119100000|2020-09-03 07:45:00|9289.6|9284.6|9293.5|9288.5|9294.1|9289.1|9289.6|9284.6|91
1599119400000|2020-09-03 07:50:00|9293.3|9288.3|9293.1|9288.1|9294.8|9289.8|9292|9287|100
1599119700000|2020-09-03 07:55:00|9292.8|9287.8|9290.6|9285.6|9293.5|9288.5|9288.8|9283.8|73
1599120000000|2020-09-03 08:00:00|9290.8|9285.8|9285.4|9280.4|9290.8|9285.8|9284.6|9279.6|101
1599120300000|2020-09-03 08:05:00|9285.6|9280.6|9289.8|9284.8|9289.9|9284.9|9285.3|9280.3|57
1599120600000|2020-09-03 08:10:00|9289.6|9284.6|9290.6|9285.6|9291.6|9286.6|9288.6|9283.6|19
1599120900000|2020-09-03 08:15:00|9290.8|9285.8|9291.9|9286.9|9292.3|9287.3|9288.6|9283.6|57
1599121200000|2020-09-03 08:20:00|9291.8|9286.8|9288.4|9283.4|9293.3|9288.3|9287.1|9282.1|45
1599121500000|2020-09-03 08:25:00|9288.3|9283.3|9290.1|9285.1|9293.1|9288.1|9288.1|9283.1|46
1599121800000|2020-09-03 08:30:00|9290.3|9285.3|9289.3|9284.3|9291.8|9286.8|9289.1|9284.1|75
1599122100000|2020-09-03 08:35:00|9289.1|9284.1|9290.1|9285.1|9290.8|9285.8|9287.3|9282.3|56
1599122400000|2020-09-03 08:40:00|9290|9285|9283.5|9278.5|9290.1|9285.1|9282.8|9277.8|135
1599122700000|2020-09-03 08:45:00|9283.3|9278.3|9285.3|9280.3|9285.5|9280.5|9282.8|9277.8|48
1599123000000|2020-09-03 08:50:00|9285.1|9280.1|9283.2|9278.2|9285.5|9280.5|9282.5|9277.5|94
1599123300000|2020-09-03 08:55:00|9283.5|9278.5|9284|9279|9286.2|9281.2|9283|9278|98
1599123600000|2020-09-03 09:00:00|9283.8|9278.8|9286.7|9281.7|9287|9282|9283|9278|61
1599123900000|2020-09-03 09:05:00|9286.2|9281.2|9289.3|9284.3|9290.2|9285.2|9286|9281|43
1599124200000|2020-09-03 09:10:00|9289.2|9284.2|9290.2|9285.2|9292|9287|9288.5|9283.5|58
1599124500000|2020-09-03 09:15:00|9290.3|9285.3|9293.4|9288.4|9293.9|9288.9|9288.5|9283.5|23
1599124800000|2020-09-03 09:20:00|9293.5|9288.5|9289.2|9284.2|9294.2|9289.2|9289|9284|28
1599125100000|2020-09-03 09:25:00|9289|9284|9290.9|9285.9|9290.9|9285.9|9285.9|9280.9|118
1599125400000|2020-09-03 09:30:00|9290.6|9285.6|9290.4|9285.4|9291.4|9286.4|9288.6|9283.6|31
1599125700000|2020-09-03 09:35:00|9290.1|9285.1|9286.1|9281.1|9290.4|9285.4|9285.9|9280.9|82
1599126000000|2020-09-03 09:40:00|9285.9|9280.9|9288.1|9283.1|9289.6|9284.6|9285.9|9280.9|50
1599126300000|2020-09-03 09:45:00|9287.9|9282.9|9286.4|9281.4|9288.1|9283.1|9285.9|9280.9|48
1599126600000|2020-09-03 09:50:00|9286.6|9281.6|9290.4|9285.4|9290.6|9285.6|9286.6|9281.6|24
1599126900000|2020-09-03 09:55:00|9290.6|9285.6|9295.4|9290.4|9296.6|9291.6|9290.6|9285.6|53
1599127200000|2020-09-03 10:00:00|9295.7|9290.7|9298.1|9293.1|9298.6|9293.6|9294.7|9289.7|61
1599127500000|2020-09-03 10:05:00|9297.9|9292.9|9296.7|9291.7|9298.7|9293.7|9296.4|9291.4|48
1599127800000|2020-09-03 10:10:00|9296.6|9291.6|9294.9|9289.9|9297.4|9292.4|9293.7|9288.7|140
1599128100000|2020-09-03 10:15:00|9294.7|9289.7|9298.4|9293.4|9298.4|9293.4|9293.9|9288.9|201
1599128400000|2020-09-03 10:20:00|9298.2|9293.2|9298.5|9293.5|9299.7|9294.7|9296.5|9291.5|168
1599128700000|2020-09-03 10:25:00|9298.4|9293.4|9294.3|9289.3|9298.4|9293.4|9291.3|9286.3|165
1599129000000|2020-09-03 10:30:00|9294.5|9289.5|9296.9|9291.9|9298.4|9293.4|9294.2|9289.2|99
1599129300000|2020-09-03 10:35:00|9297.2|9292.2|9299.4|9294.4|9299.9|9294.9|9295.9|9290.9|82
1599129600000|2020-09-03 10:40:00|9299.7|9294.7|9300.7|9295.7|9301.2|9296.2|9296.9|9291.9|67
1599129900000|2020-09-03 10:45:00|9300.6|9295.6|9302.4|9297.4|9303.4|9298.4|9300.4|9295.4|55
1599130200000|2020-09-03 10:50:00|9302.2|9297.2|9300.9|9295.9|9302.7|9297.7|9300.2|9295.2|34
1599130500000|2020-09-03 10:55:00|9300.7|9295.7|9303.4|9298.4|9303.9|9298.9|9300.4|9295.4|50
1599130800000|2020-09-03 11:00:00|9303.1|9298.1|9304.4|9299.4|9304.9|9299.9|9302.6|9297.6|113
1599131100000|2020-09-03 11:05:00|9304.5|9299.5|9308.6|9303.6|9308.9|9303.9|9304.5|9299.5|155
1599131400000|2020-09-03 11:10:00|9308.2|9303.2|9305.5|9300.5|9309.9|9304.9|9305.4|9300.4|77
1599131700000|2020-09-03 11:15:00|9305.4|9300.4|9302.4|9297.4|9306.2|9301.2|9302.4|9297.4|40
1599132000000|2020-09-03 11:20:00|9302.5|9297.5|9303.4|9298.4|9305.9|9300.9|9301.4|9296.4|47
1599132300000|2020-09-03 11:25:00|9303.5|9298.5|9305.7|9300.7|9307.4|9302.4|9303.4|9298.4|50
1599132600000|2020-09-03 11:30:00|9305.9|9300.9|9304.9|9299.9|9306.4|9301.4|9303.9|9298.9|35
1599132900000|2020-09-03 11:35:00|9304.2|9299.2|9303.1|9298.1|9304.7|9299.7|9302.9|9297.9|91
1599133200000|2020-09-03 11:40:00|9302.9|9297.9|9307.9|9302.9|9307.9|9302.9|9302.7|9297.7|56
1599133500000|2020-09-03 11:45:00|9308.4|9303.4|9306.9|9301.9|9309.9|9304.9|9304.7|9299.7|145
1599133800000|2020-09-03 11:50:00|9306.7|9301.7|9305.6|9300.6|9307|9302|9303.3|9298.3|70
1599134100000|2020-09-03 11:55:00|9305.2|9300.2|9303.2|9298.2|9306.2|9301.2|9303.2|9298.2|68
1599134400000|2020-09-03 12:00:00|9303.4|9298.4|9305.4|9300.4|9308.4|9303.4|9302.4|9297.4|122
1599134700000|2020-09-03 12:05:00|9305.2|9300.2|9304|9299|9306.4|9301.4|9302.7|9297.7|82
1599135000000|2020-09-03 12:10:00|9304.2|9299.2|9304.5|9299.5|9305.2|9300.2|9300.7|9295.7|42
1599135300000|2020-09-03 12:15:00|9304.9|9299.9|9304.3|9299.3|9307.2|9302.2|9303.4|9298.4|141
1599135600000|2020-09-03 12:20:00|9304.5|9299.5|9299.5|9294.5|9305.3|9300.3|9299.5|9294.5|113
1599135900000|2020-09-03 12:25:00|9300|9295|9299.3|9294.3|9301.3|9296.3|9297|9292|158
1599136200000|2020-09-03 12:30:00|9299.5|9294.5|9289.7|9284.7|9299.5|9294.5|9289.7|9284.7|165
1599136500000|2020-09-03 12:35:00|9289.8|9284.8|9287.8|9282.8|9291.1|9286.1|9285.8|9280.8|176
1599136800000|2020-09-03 12:40:00|9288|9283|9290|9285|9291.1|9286.1|9287.8|9282.8|66
1599137100000|2020-09-03 12:45:00|9290.1|9285.1|9292.8|9287.8|9293.5|9288.5|9289.3|9284.3|58
1599137400000|2020-09-03 12:50:00|9293|9288|9291.5|9286.5|9294.5|9289.5|9291.5|9286.5|61
1599137700000|2020-09-03 12:55:00|9291.3|9286.3|9290.8|9285.8|9294|9289|9290.3|9285.3|54
1599138000000|2020-09-03 13:00:00|9291.5|9286.5|9290.5|9285.5|9292.5|9287.5|9289.9|9284.9|36
1599138300000|2020-09-03 13:05:00|9290.4|9285.4|9294.5|9289.5|9294.5|9289.5|9289.2|9284.2|48
1599138600000|2020-09-03 13:10:00|9294.4|9289.4|9290|9285|9294.5|9289.5|9289.5|9284.5|80
1599138900000|2020-09-03 13:15:00|9289.9|9284.9|9288.8|9283.8|9290|9285|9287.4|9282.4|68
1599139200000|2020-09-03 13:20:00|9289|9284|9287.2|9282.2|9289|9284|9285.9|9280.9|63
1599139500000|2020-09-03 13:25:00|9287|9282|9281|9276|9288.2|9283.2|9280.8|9275.8|102
1599139800000|2020-09-03 13:30:00|9280.9|9275.9|9285.5|9280.5|9286.3|9281.3|9279.8|9274.8|122
1599140100000|2020-09-03 13:35:00|9285|9280|9284.5|9279.5|9287|9282|9284.3|9279.3|104
1599140400000|2020-09-03 13:40:00|9284.4|9279.4|9285.3|9280.3|9287.6|9282.6|9283.4|9278.4|215
1599140700000|2020-09-03 13:45:00|9285.1|9280.1|9283.9|9278.9|9285.6|9280.6|9282.4|9277.4|84
1599141000000|2020-09-03 13:50:00|9284|9279|9285.7|9280.7|9287.7|9282.7|9283.7|9278.7|69
1599141300000|2020-09-03 13:55:00|9285.9|9280.9|9282.7|9277.7|9285.9|9280.9|9280.7|9275.7|96
1599141600000|2020-09-03 14:00:00|9282.4|9277.4|9281.8|9276.8|9284.2|9279.2|9279|9274|99
1599141900000|2020-09-03 14:05:00|9282|9277|9284.7|9279.7|9285.5|9280.5|9281.9|9276.9|72
1599142200000|2020-09-03 14:10:00|9284.9|9279.9|9286.4|9281.4|9287.9|9282.9|9282.4|9277.4|63
1599142500000|2020-09-03 14:15:00|9286.7|9281.7|9292.4|9287.4|9293|9288|9286.4|9281.4|115
1599142800000|2020-09-03 14:20:00|9292.5|9287.5|9295.5|9290.5|9297.5|9292.5|9291.4|9286.4|124
1599143100000|2020-09-03 14:25:00|9295.4|9290.4|9288.3|9283.3|9295.5|9290.5|9286|9281|261
1599143400000|2020-09-03 14:30:00|9288.2|9283.2|9285.7|9280.7|9289.5|9284.5|9284|9279|182
1599143700000|2020-09-03 14:35:00|9285.9|9280.9|9285.8|9280.8|9286.7|9281.7|9281|9276|246
1599144000000|2020-09-03 14:40:00|9285.7|9280.7|9281.3|9276.3|9287|9282|9280.5|9275.5|120
1599144300000|2020-09-03 14:45:00|9281.2|9276.2|9280.8|9275.8|9285.3|9280.3|9280.2|9275.2|105
1599144600000|2020-09-03 14:50:00|9280.7|9275.7|9283|9278|9285.3|9280.3|9278.4|9273.4|131
1599144900000|2020-09-03 14:55:00|9282.8|9277.8|9287.5|9282.5|9291.9|9286.9|9282.5|9277.5|191
1599145200000|2020-09-03 15:00:00|9287.8|9282.8|9291.5|9286.5|9292.4|9287.4|9286.2|9281.2|113
1599145500000|2020-09-03 15:05:00|9291.8|9286.8|9290.9|9285.9|9293.4|9288.4|9289.5|9284.5|145
1599145800000|2020-09-03 15:10:00|9291|9286|9292.3|9287.3|9292.3|9287.3|9288.5|9283.5|117
1599146100000|2020-09-03 15:15:00|9292.5|9287.5|9299.8|9294.8|9300.5|9295.5|9292.4|9287.4|227
1599146400000|2020-09-03 15:20:00|9299.7|9294.7|9297.2|9292.2|9305.9|9300.9|9297.2|9292.2|357
1599146700000|2020-09-03 15:25:00|9297.1|9292.1|9296.5|9291.5|9299.2|9294.2|9295.7|9290.7|58
1599147000000|2020-09-03 15:30:00|9296.4|9291.4|9296.5|9291.5|9297.5|9292.5|9293.5|9288.5|112
1599147300000|2020-09-03 15:35:00|9296.2|9291.2|9294|9289|9298.5|9293.5|9292.5|9287.5|82
1599147600000|2020-09-03 15:40:00|9294.2|9289.2|9295|9290|9295.7|9290.7|9292.8|9287.8|84
1599147900000|2020-09-03 15:45:00|9294.7|9289.7|9292.5|9287.5|9297.8|9292.8|9291.5|9286.5|108
1599148200000|2020-09-03 15:50:00|9292.8|9287.8|9289.8|9284.8|9292.8|9287.8|9289.5|9284.5|105
1599148500000|2020-09-03 15:55:00|9290|9285|9292|9287|9292.8|9287.8|9290|9285|98
1599148800000|2020-09-03 16:00:00|9292.2|9287.2|9292|9287|9294.3|9289.3|9290|9285|95
1599149100000|2020-09-03 16:05:00|9291.5|9286.5|9290.8|9285.8|9293.5|9288.5|9290|9285|54
1599149400000|2020-09-03 16:10:00|9290.5|9285.5|9284.5|9279.5|9291.3|9286.3|9284.3|9279.3|107
1599149700000|2020-09-03 16:15:00|9284.3|9279.3|9285.6|9280.6|9286.8|9281.8|9282.8|9277.8|163
1599150000000|2020-09-03 16:20:00|9285.5|9280.5|9286|9281|9287.1|9282.1|9284.6|9279.6|24
1599150300000|2020-09-03 16:25:00|9286.1|9281.1|9283.6|9278.6|9286.1|9281.1|9282.1|9277.1|45
1599150600000|2020-09-03 16:30:00|9283.8|9278.8|9285.6|9280.6|9285.6|9280.6|9281.1|9276.1|78
1599150900000|2020-09-03 16:35:00|9285.1|9280.1|9283.5|9278.5|9286.1|9281.1|9283.1|9278.1|44
1599151200000|2020-09-03 16:40:00|9283.6|9278.6|9285.1|9280.1|9285.6|9280.6|9283.3|9278.3|47
1599151500000|2020-09-03 16:45:00|9285.3|9280.3|9289.8|9284.8|9290.1|9285.1|9285|9280|273
1599151800000|2020-09-03 16:50:00|9289.6|9284.6|9289.8|9284.8|9290.6|9285.6|9289.1|9284.1|31
1599152100000|2020-09-03 16:55:00|9290.1|9285.1|9289.6|9284.6|9290.3|9285.3|9286.6|9281.6|248
1599152400000|2020-09-03 17:00:00|9289.3|9284.3|9289.6|9284.6|9291.1|9286.1|9288.6|9283.6|53
1599152700000|2020-09-03 17:05:00|9289.5|9284.5|9290.8|9285.8|9291.3|9286.3|9288.5|9283.5|51
1599153000000|2020-09-03 17:10:00|9291.1|9286.1|9286.8|9281.8|9291.3|9286.3|9286.8|9281.8|60
1599153300000|2020-09-03 17:15:00|9286.9|9281.9|9287.6|9282.6|9289.6|9284.6|9286.5|9281.5|38
1599153600000|2020-09-03 17:20:00|9287.5|9282.5|9282.8|9277.8|9287.5|9282.5|9282.3|9277.3|43
1599153900000|2020-09-03 17:25:00|9282.6|9277.6|9283.6|9278.6|9285.3|9280.3|9282.6|9277.6|64
1599154200000|2020-09-03 17:30:00|9284.3|9279.3|9284.8|9279.8|9285.8|9280.8|9283.5|9278.5|28
1599154500000|2020-09-03 17:35:00|9284.6|9279.6|9285.3|9280.3|9285.3|9280.3|9283.3|9278.3|21
1599154800000|2020-09-03 17:40:00|9285.1|9280.1|9286.8|9281.8|9287.3|9282.3|9284.1|9279.1|22
1599155100000|2020-09-03 17:45:00|9286.6|9281.6|9285.3|9280.3|9286.6|9281.6|9285.1|9280.1|27
1599155400000|2020-09-03 17:50:00|9285.6|9280.6|9282.1|9277.1|9285.6|9280.6|9282|9277|54
1599155700000|2020-09-03 17:55:00|9282.3|9277.3|9280.3|9275.3|9283.6|9278.6|9280.1|9275.1|112
1599156000000|2020-09-03 18:00:00|9280.4|9275.4|9276.5|9271.5|9280.9|9275.9|9275.6|9270.6|150
1599156300000|2020-09-03 18:05:00|9276.3|9271.3|9276.9|9271.9|9276.9|9271.9|9275|9270|89
1599156600000|2020-09-03 18:10:00|9276.8|9271.8|9278.3|9273.3|9278.9|9273.9|9276|9271|63
1599156900000|2020-09-03 18:15:00|9278.6|9273.6|9278.6|9273.6|9278.8|9273.8|9277.5|9272.5|29
1599157200000|2020-09-03 18:20:00|9278.5|9273.5|9278|9273|9278.5|9273.5|9277.5|9272.5|31
1599157500000|2020-09-03 18:25:00|9278.1|9273.1|9278.6|9273.6|9279.5|9274.5|9276.5|9271.5|82
1599157800000|2020-09-03 18:30:00|9278.8|9273.8|9277|9272|9279.1|9274.1|9276.2|9271.2|95
1599158100000|2020-09-03 18:35:00|9276.5|9271.5|9274.4|9269.4|9276.8|9271.8|9273.3|9268.3|74
1599158400000|2020-09-03 18:40:00|9274.6|9269.6|9276.8|9271.8|9277.3|9272.3|9274.6|9269.6|35
1599158700000|2020-09-03 18:45:00|9277|9272|9277|9272|9277|9272|9275.8|9270.8|36
1599159000000|2020-09-03 18:50:00|9276.9|9271.9|9275.3|9270.3|9277|9272|9275|9270|29
1599159300000|2020-09-03 18:55:00|9275.9|9270.9|9276.7|9271.7|9277.5|9272.5|9274.9|9269.9|195
1599159600000|2020-09-03 19:00:00|9276.6|9271.6|9276.2|9271.2|9277.3|9272.3|9275.4|9270.4|81
1599159900000|2020-09-03 19:05:00|9276.3|9271.3|9273.5|9268.5|9276.7|9271.7|9272.6|9267.6|133
1599160200000|2020-09-03 19:10:00|9273.7|9268.7|9276.4|9271.4|9277.2|9272.2|9273.7|9268.7|27
1599160500000|2020-09-03 19:15:00|9276.5|9271.5|9278.5|9273.5|9278.5|9273.5|9276.4|9271.4|27
1599160800000|2020-09-03 19:20:00|9278.7|9273.7|9280|9275|9280|9275|9277.9|9272.9|23
1599161100000|2020-09-03 19:25:00|9280.2|9275.2|9281|9276|9281|9276|9279.4|9274.4|39
1599161400000|2020-09-03 19:30:00|9281.4|9276.4|9282.5|9277.5|9282.9|9277.9|9280.4|9275.4|45
1599161700000|2020-09-03 19:35:00|9282.7|9277.7|9281.9|9276.9|9282.7|9277.7|9280.4|9275.4|39
1599162000000|2020-09-03 19:40:00|9282|9277|9279.4|9274.4|9282.2|9277.2|9279.4|9274.4|21
1599162300000|2020-09-03 19:45:00|9279.2|9274.2|9280.9|9275.9|9281.7|9276.7|9278.9|9273.9|32
1599162600000|2020-09-03 19:50:00|9281|9276|9279.2|9274.2|9281.2|9276.2|9278.6|9273.6|43
1599162900000|2020-09-03 19:55:00|9279.4|9274.4|9277.7|9272.7|9279.5|9274.5|9276.7|9271.7|78
1599163200000|2020-09-03 20:00:00|9277.8|9272.8|9276.9|9271.9|9277.8|9272.8|9276.9|9271.9|44
1599163500000|2020-09-03 20:05:00|9277.1|9272.1|9277.7|9272.7|9277.7|9272.7|9276.7|9271.7|8
1599163800000|2020-09-03 20:10:00|9278|9273|9279.2|9274.2|9279.2|9274.2|9277.9|9272.9|14
1599164100000|2020-09-03 20:15:00|9279.1|9274.1|9279.4|9274.4|9279.4|9274.4|9278.9|9273.9|81
1599164400000|2020-09-03 20:20:00|9279.2|9274.2|9278.2|9273.2|9279.4|9274.4|9277.6|9272.6|18
1599164700000|2020-09-03 20:25:00|9278.1|9273.1|9278.2|9273.2|9278.7|9273.7|9278.1|9273.1|7
1599165000000|2020-09-03 20:30:00|9278.4|9273.4|9278.4|9273.4|9278.9|9273.9|9277.6|9272.6|25
1599165300000|2020-09-03 20:35:00|9278.6|9273.6|9280.4|9275.4|9280.4|9275.4|9278.6|9273.6|20
1599165600000|2020-09-03 20:40:00|9280.2|9275.2|9280.6|9275.6|9280.7|9275.7|9280.1|9275.1|17
1599165900000|2020-09-03 20:45:00|9280.4|9275.4|9281.1|9276.1|9281.4|9276.4|9280.4|9275.4|14
1599166200000|2020-09-03 20:50:00|9280.9|9275.9|9280.4|9275.4|9281.1|9276.1|9280.1|9275.1|31
1599166500000|2020-09-03 20:55:00|9280.9|9275.9|9280.2|9275.2|9281.6|9276.6|9279.8|9274.8|25
1599177600000|2020-09-04 00:00:00|9285.8|9280.8|9284.4|9279.4|9286.4|9281.4|9283.6|9278.6|84
1599177900000|2020-09-04 00:05:00|9284.1|9279.1|9283.4|9278.4|9285.1|9280.1|9282.7|9277.7|19
1599178200000|2020-09-04 00:10:00|9283.1|9278.1|9283.2|9278.2|9284.4|9279.4|9282.5|9277.5|17
1599178500000|2020-09-04 00:15:00|9283.1|9278.1|9281.2|9276.2|9283.6|9278.6|9281.1|9276.1|22
1599178800000|2020-09-04 00:20:00|9281.1|9276.1|9281.9|9276.9|9283.6|9278.6|9281|9276|17
1599179100000|2020-09-04 00:25:00|9281.7|9276.7|9283.4|9278.4|9283.4|9278.4|9281.6|9276.6|28
1599179400000|2020-09-04 00:30:00|9283.1|9278.1|9282.1|9277.1|9283.6|9278.6|9281.6|9276.6|72
1599179700000|2020-09-04 00:35:00|9282.6|9277.6|9280.1|9275.1|9282.6|9277.6|9280.1|9275.1|19
1599180000000|2020-09-04 00:40:00|9280.2|9275.2|9279.1|9274.1|9280.6|9275.6|9278.9|9273.9|37
1599180300000|2020-09-04 00:45:00|9278.6|9273.6|9278.1|9273.1|9279.4|9274.4|9277.1|9272.1|46
1599180600000|2020-09-04 00:50:00|9277.8|9272.8|9277.4|9272.4|9278.8|9273.8|9276.4|9271.4|41
1599180900000|2020-09-04 00:55:00|9277.1|9272.1|9278.9|9273.9|9278.9|9273.9|9275.9|9270.9|67
1599181200000|2020-09-04 01:00:00|9279.1|9274.1|9275.2|9270.2|9279.1|9274.1|9275|9270|27
1599181500000|2020-09-04 01:05:00|9275.4|9270.4|9276.7|9271.7|9276.9|9271.9|9274.6|9269.6|9
1599181800000|2020-09-04 01:10:00|9276.6|9271.6|9278.2|9273.2|9279.2|9274.2|9276.5|9271.5|30
1599182100000|2020-09-04 01:15:00|9278.4|9273.4|9279.1|9274.1|9279.2|9274.2|9277.4|9272.4|28
1599182400000|2020-09-04 01:20:00|9279.2|9274.2|9278.6|9273.6|9280.4|9275.4|9277.9|9272.9|33
1599182700000|2020-09-04 01:25:00|9278.7|9273.7|9278.1|9273.1|9279.1|9274.1|9277.1|9272.1|11
1599183000000|2020-09-04 01:30:00|9278.4|9273.4|9279.6|9274.6|9282.1|9277.1|9278.1|9273.1|51
1599183300000|2020-09-04 01:35:00|9279.7|9274.7|9279.1|9274.1|9280.1|9275.1|9277.6|9272.6|11
1599183600000|2020-09-04 01:40:00|9278.9|9273.9|9279.1|9274.1|9280.1|9275.1|9278.9|9273.9|14
1599183900000|2020-09-04 01:45:00|9278.6|9273.6|9277.9|9272.9|9279.6|9274.6|9277.9|9272.9|12
1599184200000|2020-09-04 01:50:00|9278.1|9273.1|9277.6|9272.6|9278.9|9273.9|9277.1|9272.1|12
1599184500000|2020-09-04 01:55:00|9277.4|9272.4|9278.1|9273.1|9278.9|9273.9|9277.1|9272.1|10
1599184800000|2020-09-04 02:00:00|9277.9|9272.9|9278.6|9273.6|9279.6|9274.6|9277.9|9272.9|29
1599185100000|2020-09-04 02:05:00|9278.4|9273.4|9276.9|9271.9|9278.4|9273.4|9276.6|9271.6|59
1599185400000|2020-09-04 02:10:00|9276.7|9271.7|9275.9|9270.9|9277.7|9272.7|9275.7|9270.7|28
1599185700000|2020-09-04 02:15:00|9275.7|9270.7|9276.1|9271.1|9276.1|9271.1|9274.2|9269.2|24
1599186000000|2020-09-04 02:20:00|9275.9|9270.9|9278.1|9273.1|9278.1|9273.1|9275.4|9270.4|19
1599186300000|2020-09-04 02:25:00|9278.4|9273.4|9277.9|9272.9|9278.6|9273.6|9276.9|9271.9|38
1599186600000|2020-09-04 02:30:00|9277.6|9272.6|9279.6|9274.6|9279.6|9274.6|9277.1|9272.1|13
1599186900000|2020-09-04 02:35:00|9279.1|9274.1|9280.1|9275.1|9280.6|9275.6|9278.7|9273.7|5
1599187200000|2020-09-04 02:40:00|9279.9|9274.9|9280.1|9275.1|9281.4|9276.4|9279.9|9274.9|22
1599187500000|2020-09-04 02:45:00|9279.9|9274.9|9281.9|9276.9|9282.1|9277.1|9279.7|9274.7|11
1599187800000|2020-09-04 02:50:00|9282.1|9277.1|9282.6|9277.6|9282.9|9277.9|9281.6|9276.6|15
1599188100000|2020-09-04 02:55:00|9282.7|9277.7|9286.1|9281.1|9286.1|9281.1|9282.6|9277.6|18
1599188400000|2020-09-04 03:00:00|9286.2|9281.2|9285.1|9280.1|9286.6|9281.6|9284.4|9279.4|10
1599188700000|2020-09-04 03:05:00|9284.6|9279.6|9282.9|9277.9|9284.6|9279.6|9282.9|9277.9|9
1599189000000|2020-09-04 03:10:00|9283.1|9278.1|9282.6|9277.6|9283.6|9278.6|9282.1|9277.1|14
1599189300000|2020-09-04 03:15:00|9282.7|9277.7|9282.4|9277.4|9283.6|9278.6|9282.1|9277.1|8
1599189600000|2020-09-04 03:20:00|9282.6|9277.6|9281.2|9276.2|9282.6|9277.6|9281.1|9276.1|9
1599189900000|2020-09-04 03:25:00|9281.1|9276.1|9282|9277|9282.2|9277.2|9279.9|9274.9|16
1599190200000|2020-09-04 03:30:00|9281.9|9276.9|9282.4|9277.4|9282.7|9277.7|9281.9|9276.9|7
1599190500000|2020-09-04 03:35:00|9282.5|9277.5|9282.4|9277.4|9283.7|9278.7|9282.2|9277.2|20
1599190800000|2020-09-04 03:40:00|9282.2|9277.2|9283.2|9278.2|9283.2|9278.2|9281.9|9276.9|5
1599191100000|2020-09-04 03:45:00|9283|9278|9281|9276|9283|9278|9280.9|9275.9|4
1599191400000|2020-09-04 03:50:00|9281.2|9276.2|9281.7|9276.7|9282|9277|9280.9|9275.9|2
1599191700000|2020-09-04 03:55:00|9281.9|9276.9|9281.5|9276.5|9282.2|9277.2|9280.9|9275.9|11
1599192000000|2020-09-04 04:00:00|9281.7|9276.7|9282.2|9277.2|9283.5|9278.5|9281.7|9276.7|6
1599192300000|2020-09-04 04:05:00|9281.9|9276.9|9282|9277|9282.5|9277.5|9281.7|9276.7|3
1599192600000|2020-09-04 04:10:00|9281.9|9276.9|9281|9276|9282.2|9277.2|9280.9|9275.9|4
1599192900000|2020-09-04 04:15:00|9281.2|9276.2|9281|9276|9281.7|9276.7|9280.9|9275.9|8
1599193200000|2020-09-04 04:20:00|9280.9|9275.9|9280.1|9275.1|9281|9276|9280.1|9275.1|0
1599193500000|2020-09-04 04:25:00|9279.7|9274.7|9279.1|9274.1|9279.9|9274.9|9278.6|9273.6|6
1599193800000|2020-09-04 04:30:00|9278.7|9273.7|9279.6|9274.6|9279.6|9274.6|9277.6|9272.6|13
1599194100000|2020-09-04 04:35:00|9279.9|9274.9|9281.4|9276.4|9281.4|9276.4|9279.6|9274.6|15
1599194400000|2020-09-04 04:40:00|9281.1|9276.1|9281.6|9276.6|9281.6|9276.6|9280.6|9275.6|7
1599194700000|2020-09-04 04:45:00|9281.1|9276.1|9281.1|9276.1|9281.6|9276.6|9280.6|9275.6|20
1599195000000|2020-09-04 04:50:00|9281.6|9276.6|9279.6|9274.6|9281.6|9276.6|9279.6|9274.6|15
1599195300000|2020-09-04 04:55:00|9279.4|9274.4|9279.1|9274.1|9280.1|9275.1|9278.9|9273.9|70
1599195600000|2020-09-04 05:00:00|9279.4|9274.4|9280.6|9275.6|9280.6|9275.6|9279.1|9274.1|13
1599195900000|2020-09-04 05:05:00|9280.3|9275.3|9281.1|9276.1|9281.1|9276.1|9280.1|9275.1|60
1599196200000|2020-09-04 05:10:00|9280.9|9275.9|9279.6|9274.6|9280.9|9275.9|9279.4|9274.4|9
1599196500000|2020-09-04 05:15:00|9279.9|9274.9|9281.6|9276.6|9281.6|9276.6|9279.9|9274.9|6
1599196800000|2020-09-04 05:20:00|9281.9|9276.9|9280.9|9275.9|9281.9|9276.9|9280.4|9275.4|23
1599197100000|2020-09-04 05:25:00|9281.1|9276.1|9283.1|9278.1|9283.1|9278.1|9280.9|9275.9|12
1599197400000|2020-09-04 05:30:00|9283.4|9278.4|9285.1|9280.1|9285.1|9280.1|9283.4|9278.4|41
1599197700000|2020-09-04 05:35:00|9284.9|9279.9|9282.1|9277.1|9285.6|9280.6|9281.9|9276.9|30
1599198000000|2020-09-04 05:40:00|9282.2|9277.2|9282.4|9277.4|9283.1|9278.1|9281.9|9276.9|4
1599198300000|2020-09-04 05:45:00|9282.1|9277.1|9283.6|9278.6|9283.6|9278.6|9281.1|9276.1|12
1599198600000|2020-09-04 05:50:00|9283.4|9278.4|9283.4|9278.4|9283.9|9278.9|9283.4|9278.4|17
1599198900000|2020-09-04 05:55:00|9283.1|9278.1|9280.6|9275.6|9283.6|9278.6|9280.1|9275.1|70
1599199200000|2020-09-04 06:00:00|9280.7|9275.7|9281.1|9276.1|9283.6|9278.6|9279.9|9274.9|99
1599199500000|2020-09-04 06:05:00|9280.4|9275.4|9281.4|9276.4|9282.6|9277.6|9280.4|9275.4|32
1599199800000|2020-09-04 06:10:00|9280.9|9275.9|9282.6|9277.6|9283.6|9278.6|9280.9|9275.9|54
1599200100000|2020-09-04 06:15:00|9282.4|9277.4|9285.1|9280.1|9285.1|9280.1|9282.1|9277.1|46
1599200400000|2020-09-04 06:20:00|9285.4|9280.4|9286.1|9281.1|9286.6|9281.6|9284.6|9279.6|34
1599200700000|2020-09-04 06:25:00|9285.9|9280.9|9285.1|9280.1|9286.9|9281.9|9284.9|9279.9|16
1599201000000|2020-09-04 06:30:00|9284.9|9279.9|9287.6|9282.6|9289.6|9284.6|9284.6|9279.6|49
1599201300000|2020-09-04 06:35:00|9287.1|9282.1|9286.1|9281.1|9287.6|9282.6|9285.4|9280.4|73
1599201600000|2020-09-04 06:40:00|9285.9|9280.9|9287.6|9282.6|9288.1|9283.1|9285.6|9280.6|18
1599201900000|2020-09-04 06:45:00|9287.1|9282.1|9287.2|9282.2|9287.6|9282.6|9285.6|9280.6|17
1599202200000|2020-09-04 06:50:00|9287.1|9282.1|9286.1|9281.1|9287.9|9282.9|9285.1|9280.1|10
1599202500000|2020-09-04 06:55:00|9285.9|9280.9|9289.6|9284.6|9290.6|9285.6|9284.9|9279.9|49
1599202800000|2020-09-04 07:00:00|9289.4|9284.4|9289.6|9284.6|9292.4|9287.4|9288.6|9283.6|92
1599203100000|2020-09-04 07:05:00|9289.4|9284.4|9288.4|9283.4|9290.6|9285.6|9287.9|9282.9|51
1599203400000|2020-09-04 07:10:00|9288.6|9283.6|9286.4|9281.4|9288.6|9283.6|9284.9|9279.9|82
1599203700000|2020-09-04 07:15:00|9286.1|9281.1|9283.6|9278.6|9286.6|9281.6|9282.6|9277.6|65
1599204000000|2020-09-04 07:20:00|9283.4|9278.4|9281.2|9276.2|9285.1|9280.1|9281.2|9276.2|31
1599204300000|2020-09-04 07:25:00|9281.4|9276.4|9284.6|9279.6|9284.6|9279.6|9280.6|9275.6|31
1599204600000|2020-09-04 07:30:00|9284.4|9279.4|9281.2|9276.2|9284.6|9279.6|9277.1|9272.1|82
1599204900000|2020-09-04 07:35:00|9281.1|9276.1|9283.7|9278.7|9284|9279|9279.1|9274.1|42
1599205200000|2020-09-04 07:40:00|9284|9279|9286|9281|9286.7|9281.7|9282.6|9277.6|89
1599205500000|2020-09-04 07:45:00|9286.4|9281.4|9282.2|9277.2|9286.5|9281.5|9281.2|9276.2|66
1599205800000|2020-09-04 07:50:00|9282|9277|9279.7|9274.7|9282.7|9277.7|9279|9274|31
1599206100000|2020-09-04 07:55:00|9279.8|9274.8|9283.5|9278.5|9283.5|9278.5|9279.2|9274.2|86
1599206400000|2020-09-04 08:00:00|9283.7|9278.7|9283.4|9278.4|9284.5|9279.5|9282.2|9277.2|29
1599206700000|2020-09-04 08:05:00|9282.8|9277.8|9283|9278|9284.2|9279.2|9281.5|9276.5|33
1599207000000|2020-09-04 08:10:00|9282.9|9277.9|9280.5|9275.5|9283.5|9278.5|9280.2|9275.2|11
1599207300000|2020-09-04 08:15:00|9280.4|9275.4|9278.9|9273.9|9281|9276|9276.7|9271.7|30
1599207600000|2020-09-04 08:20:00|9278.7|9273.7|9281|9276|9281.5|9276.5|9278.7|9273.7|20
1599207900000|2020-09-04 08:25:00|9281.2|9276.2|9282.9|9277.9|9283.7|9278.7|9280.2|9275.2|33
1599208200000|2020-09-04 08:30:00|9283|9278|9285.4|9280.4|9286|9281|9283|9278|32
1599208500000|2020-09-04 08:35:00|9285.2|9280.2|9280|9275|9285.2|9280.2|9279.4|9274.4|38
1599208800000|2020-09-04 08:40:00|9280.2|9275.2|9276.5|9271.5|9280.2|9275.2|9276.5|9271.5|42
1599209100000|2020-09-04 08:45:00|9276.7|9271.7|9275.3|9270.3|9277|9272|9275|9270|37
1599209400000|2020-09-04 08:50:00|9275.2|9270.2|9269.5|9264.5|9275.3|9270.3|9268.8|9263.8|237
1599209700000|2020-09-04 08:55:00|9269.7|9264.7|9272.5|9267.5|9273.2|9268.2|9269.2|9264.2|87
1599210000000|2020-09-04 09:00:00|9272.2|9267.2|9271.2|9266.2|9273.2|9268.2|9269.9|9264.9|54
1599210300000|2020-09-04 09:05:00|9271.4|9266.4|9272.7|9267.7|9273.7|9268.7|9269.9|9264.9|40
1599210600000|2020-09-04 09:10:00|9272.4|9267.4|9273.2|9268.2|9273.9|9268.9|9270.9|9265.9|96
1599210900000|2020-09-04 09:15:00|9273.4|9268.4|9275.2|9270.2|9276.2|9271.2|9272.7|9267.7|29
1599211200000|2020-09-04 09:20:00|9275.4|9270.4|9275.2|9270.2|9275.9|9270.9|9271.9|9266.9|46
1599211500000|2020-09-04 09:25:00|9275.7|9270.7|9275.7|9270.7|9278.2|9273.2|9274.7|9269.7|65
1599211800000|2020-09-04 09:30:00|9275.9|9270.9|9278.4|9273.4|9279.2|9274.2|9275|9270|37
1599212100000|2020-09-04 09:35:00|9278.6|9273.6|9281.1|9276.1|9281.9|9276.9|9278.6|9273.6|93
1599212400000|2020-09-04 09:40:00|9280.7|9275.7|9280.2|9275.2|9281.7|9276.7|9280|9275|34
1599212700000|2020-09-04 09:45:00|9280.4|9275.4|9276.2|9271.2|9280.7|9275.7|9275.9|9270.9|37
1599213000000|2020-09-04 09:50:00|9275.9|9270.9|9279.2|9274.2|9279.2|9274.2|9275.9|9270.9|24
1599213300000|2020-09-04 09:55:00|9278.9|9273.9|9276.7|9271.7|9280.4|9275.4|9276.7|9271.7|20
1599213600000|2020-09-04 10:00:00|9277|9272|9277.2|9272.2|9279.7|9274.7|9275.7|9270.7|73
1599213900000|2020-09-04 10:05:00|9277.4|9272.4|9274.2|9269.2|9278.2|9273.2|9273.7|9268.7|32
1599214200000|2020-09-04 10:10:00|9274.4|9269.4|9274.2|9269.2|9275.2|9270.2|9272.2|9267.2|16
1599214500000|2020-09-04 10:15:00|9274.4|9269.4|9278.2|9273.2|9280.2|9275.2|9274.2|9269.2|48
1599214800000|2020-09-04 10:20:00|9277.9|9272.9|9279.7|9274.7|9279.9|9274.9|9276|9271|21
1599215100000|2020-09-04 10:25:00|9279.4|9274.4|9278.8|9273.8|9279.7|9274.7|9276.7|9271.7|50
1599215400000|2020-09-04 10:30:00|9278.5|9273.5|9280|9275|9280.3|9275.3|9278.5|9273.5|27
1599215700000|2020-09-04 10:35:00|9280.3|9275.3|9279.5|9274.5|9280.3|9275.3|9278.3|9273.3|31
1599216000000|2020-09-04 10:40:00|9279.3|9274.3|9281|9276|9281.8|9276.8|9278.3|9273.3|47
1599216300000|2020-09-04 10:45:00|9280.8|9275.8|9279.8|9274.8|9283.3|9278.3|9279.8|9274.8|45
1599216600000|2020-09-04 10:50:00|9280|9275|9279.8|9274.8|9281.3|9276.3|9278.3|9273.3|15
1599216900000|2020-09-04 10:55:00|9280.2|9275.2|9280.5|9275.5|9280.8|9275.8|9278.8|9273.8|20
1599217200000|2020-09-04 11:00:00|9280.8|9275.8|9279.5|9274.5|9282|9277|9279.3|9274.3|79
1599217500000|2020-09-04 11:05:00|9279.3|9274.3|9278.8|9273.8|9279.8|9274.8|9277.3|9272.3|38
1599217800000|2020-09-04 11:10:00|9279|9274|9282|9277|9282|9277|9278.2|9273.2|95
1599218100000|2020-09-04 11:15:00|9281.8|9276.8|9280.3|9275.3|9282.5|9277.5|9280.3|9275.3|36
1599218400000|2020-09-04 11:20:00|9280.5|9275.5|9277.2|9272.2|9280.5|9275.5|9276.8|9271.8|34
1599218700000|2020-09-04 11:25:00|9277|9272|9279.3|9274.3|9279.8|9274.8|9276.5|9271.5|39
1599219000000|2020-09-04 11:30:00|9279.2|9274.2|9283|9278|9283.3|9278.3|9278.8|9273.8|48
1599219300000|2020-09-04 11:35:00|9283.3|9278.3|9283.3|9278.3|9283.5|9278.5|9280.5|9275.5|40
1599219600000|2020-09-04 11:40:00|9283.2|9278.2|9284.5|9279.5|9286.3|9281.3|9282.7|9277.7|43
1599219900000|2020-09-04 11:45:00|9284.3|9279.3|9282.3|9277.3|9285.8|9280.8|9281.3|9276.3|34
1599220200000|2020-09-04 11:50:00|9282|9277|9281.3|9276.3|9282.5|9277.5|9280.3|9275.3|44
1599220500000|2020-09-04 11:55:00|9281.2|9276.2|9284.5|9279.5|9284.7|9279.7|9278.8|9273.8|83
1599220800000|2020-09-04 12:00:00|9284.3|9279.3|9284.2|9279.2|9286.2|9281.2|9283.3|9278.3|122
1599221100000|2020-09-04 12:05:00|9284|9279|9285.5|9280.5|9286.5|9281.5|9282.8|9277.8|58
1599221400000|2020-09-04 12:10:00|9285.3|9280.3|9285.8|9280.8|9286.3|9281.3|9283.8|9278.8|63
1599221700000|2020-09-04 12:15:00|9286|9281|9286.8|9281.8|9286.8|9281.8|9283.8|9278.8|37
1599222000000|2020-09-04 12:20:00|9286.5|9281.5|9281.3|9276.3|9286.7|9281.7|9279.3|9274.3|64
1599222300000|2020-09-04 12:25:00|9281.5|9276.5|9284.2|9279.2|9284.8|9279.8|9278.3|9273.3|50
1599222600000|2020-09-04 12:30:00|9284.1|9279.1|9283.5|9278.5|9295.2|9290.2|9276.8|9271.8|646
1599222900000|2020-09-04 12:35:00|9283.3|9278.3|9300|9295|9301.3|9296.3|9283.3|9278.3|567
1599223200000|2020-09-04 12:40:00|9300.3|9295.3|9290.3|9285.3|9303.8|9298.8|9290.1|9285.1|320
1599223500000|2020-09-04 12:45:00|9290.6|9285.6|9290.6|9285.6|9292.3|9287.3|9287|9282|176
1599223800000|2020-09-04 12:50:00|9290.8|9285.8|9304.1|9299.1|9304.3|9299.3|9290.5|9285.5|134
1599224100000|2020-09-04 12:55:00|9304.3|9299.3|9307.3|9302.3|9312.3|9307.3|9302.9|9297.9|570
1599224400000|2020-09-04 13:00:00|9307.5|9302.5|9307.8|9302.8|9314.3|9309.3|9306.3|9301.3|517
1599224700000|2020-09-04 13:05:00|9308|9303|9309.3|9304.3|9312.3|9307.3|9306|9301|252
1599225000000|2020-09-04 13:10:00|9309.6|9304.6|9308.8|9303.8|9311.8|9306.8|9306.5|9301.5|200
1599225300000|2020-09-04 13:15:00|9309.3|9304.3|9309.3|9304.3|9311.3|9306.3|9307.3|9302.3|85
1599225600000|2020-09-04 13:20:00|9309|9304|9309.8|9304.8|9311.8|9306.8|9306.6|9301.6|489
1599225900000|2020-09-04 13:25:00|9310.2|9305.2|9314|9309|9315.8|9310.8|9310.2|9305.2|570
1599226200000|2020-09-04 13:30:00|9313.8|9308.8|9306.7|9301.7|9315.8|9310.8|9305.5|9300.5|277
1599226500000|2020-09-04 13:35:00|9306.8|9301.8|9314.5|9309.5|9317.3|9312.3|9306.8|9301.8|328
1599226800000|2020-09-04 13:40:00|9314.2|9309.2|9314|9309|9315.7|9310.7|9310.8|9305.8|244
1599227100000|2020-09-04 13:45:00|9313.8|9308.8|9316.8|9311.8|9319|9314|9312.2|9307.2|366
1599227400000|2020-09-04 13:50:00|9317|9312|9320.8|9315.8|9322.3|9317.3|9314.3|9309.3|201
1599227700000|2020-09-04 13:55:00|9320.6|9315.6|9316.8|9311.8|9320.8|9315.8|9316.3|9311.3|169
1599228000000|2020-09-04 14:00:00|9317|9312|9321|9316|9321.3|9316.3|9315.3|9310.3|426
1599228300000|2020-09-04 14:05:00|9320.8|9315.8|9319.5|9314.5|9325.7|9320.7|9319.2|9314.2|891
1599228600000|2020-09-04 14:10:00|9320|9315|9323.2|9318.2|9323.7|9318.7|9317.8|9312.8|127
1599228900000|2020-09-04 14:15:00|9323|9318|9323.7|9318.7|9325.7|9320.7|9322|9317|359
1599229200000|2020-09-04 14:20:00|9323.4|9318.4|9316.5|9311.5|9323.4|9318.4|9312.7|9307.7|368
1599229500000|2020-09-04 14:25:00|9316.7|9311.7|9318.2|9313.2|9319.9|9314.9|9312.7|9307.7|230
1599229800000|2020-09-04 14:30:00|9318.1|9313.1|9316|9311|9318.1|9313.1|9313.5|9308.5|407
1599230100000|2020-09-04 14:35:00|9315.7|9310.7|9318.5|9313.5|9323|9318|9315|9310|322
1599230400000|2020-09-04 14:40:00|9318.7|9313.7|9322|9317|9323|9318|9317.8|9312.8|370
1599230700000|2020-09-04 14:45:00|9321.9|9316.9|9317.8|9312.8|9321.9|9316.9|9316.3|9311.3|317
1599231000000|2020-09-04 14:50:00|9318|9313|9318.5|9313.5|9321|9316|9314.5|9309.5|488
1599231300000|2020-09-04 14:55:00|9319|9314|9316|9311|9320|9315|9314|9309|151
1599231600000|2020-09-04 15:00:00|9315.5|9310.5|9322|9317|9322.8|9317.8|9314.3|9309.3|159
1599231900000|2020-09-04 15:05:00|9321.8|9316.8|9326|9321|9326.3|9321.3|9321.6|9316.6|170
1599232200000|2020-09-04 15:10:00|9326.1|9321.1|9318.5|9313.5|9327|9322|9318.3|9313.3|146
1599232500000|2020-09-04 15:15:00|9318.6|9313.6|9316.5|9311.5|9319|9314|9315.6|9310.6|238
1599232800000|2020-09-04 15:20:00|9316.8|9311.8|9317|9312|9318|9313|9315.3|9310.3|98
1599233100000|2020-09-04 15:25:00|9317.1|9312.1|9318|9313|9319|9314|9316.6|9311.6|52
1599233400000|2020-09-04 15:30:00|9317.8|9312.8|9314|9309|9319|9314|9314|9309|134
1599233700000|2020-09-04 15:35:00|9313.5|9308.5|9309.5|9304.5|9314.3|9309.3|9308.3|9303.3|176
1599234000000|2020-09-04 15:40:00|9309.3|9304.3|9307.8|9302.8|9310|9305|9304.5|9299.5|183
1599234300000|2020-09-04 15:45:00|9307.9|9302.9|9306.3|9301.3|9307.9|9302.9|9305.4|9300.4|90
1599234600000|2020-09-04 15:50:00|9306.4|9301.4|9307.8|9302.8|9308.6|9303.6|9304.9|9299.9|61
1599234900000|2020-09-04 15:55:00|9307.1|9302.1|9300.9|9295.9|9307.8|9302.8|9299.8|9294.8|181
1599235200000|2020-09-04 16:00:00|9301.1|9296.1|9300.1|9295.1|9303.1|9298.1|9298.3|9293.3|117
1599235500000|2020-09-04 16:05:00|9300|9295|9303|9298|9303.8|9298.8|9299.6|9294.6|74
1599235800000|2020-09-04 16:10:00|9302.7|9297.7|9301.5|9296.5|9303.5|9298.5|9301|9296|65
1599236100000|2020-09-04 16:15:00|9301|9296|9298.3|9293.3|9302.5|9297.5|9295.8|9290.8|123
1599236400000|2020-09-04 16:20:00|9298.1|9293.1|9295.3|9290.3|9298.6|9293.6|9292.6|9287.6|156
1599236700000|2020-09-04 16:25:00|9295.1|9290.1|9293.6|9288.6|9296.5|9291.5|9293.1|9288.1|112
1599237000000|2020-09-04 16:30:00|9293.8|9288.8|9293.1|9288.1|9294.4|9289.4|9291.6|9286.6|59
1599237300000|2020-09-04 16:35:00|9293|9288|9291.3|9286.3|9293.4|9288.4|9290.5|9285.5|35
1599237600000|2020-09-04 16:40:00|9291.4|9286.4|9291.1|9286.1|9291.8|9286.8|9289.3|9284.3|65
1599237900000|2020-09-04 16:45:00|9291|9286|9293.6|9288.6|9293.6|9288.6|9290|9285|76
1599238200000|2020-09-04 16:50:00|9293.5|9288.5|9289.5|9284.5|9293.5|9288.5|9288.1|9283.1|42
1599238500000|2020-09-04 16:55:00|9289.1|9284.1|9288.6|9283.6|9289.6|9284.6|9287.6|9282.6|51
1599238800000|2020-09-04 17:00:00|9288.4|9283.4|9290.1|9285.1|9290.3|9285.3|9288.1|9283.1|93
1599239100000|2020-09-04 17:05:00|9289.6|9284.6|9288.4|9283.4|9289.6|9284.6|9288.1|9283.1|39
1599239400000|2020-09-04 17:10:00|9288.3|9283.3|9287.1|9282.1|9288.3|9283.3|9285.6|9280.6|56
1599239700000|2020-09-04 17:15:00|9287.4|9282.4|9285.4|9280.4|9288.1|9283.1|9284.6|9279.6|51
1599240000000|2020-09-04 17:20:00|9285.3|9280.3|9283.1|9278.1|9285.4|9280.4|9282.1|9277.1|86
1599240300000|2020-09-04 17:25:00|9282.6|9277.6|9284.6|9279.6|9285.3|9280.3|9282.1|9277.1|82
1599240600000|2020-09-04 17:30:00|9284.8|9279.8|9283.1|9278.1|9285.1|9280.1|9282|9277|58
1599240900000|2020-09-04 17:35:00|9283|9278|9280.4|9275.4|9284.1|9279.1|9279.6|9274.6|104
1599241200000|2020-09-04 17:40:00|9280.3|9275.3|9280.8|9275.8|9281.3|9276.3|9280.1|9275.1|52
1599241500000|2020-09-04 17:45:00|9281|9276|9281.1|9276.1|9281.6|9276.6|9280|9275|104
1599241800000|2020-09-04 17:50:00|9281.4|9276.4|9280.8|9275.8|9281.9|9276.9|9280.8|9275.8|37
1599242100000|2020-09-04 17:55:00|9280.9|9275.9|9280.9|9275.9|9281.9|9276.9|9280.5|9275.5|48
1599242400000|2020-09-04 18:00:00|9281.1|9276.1|9281.5|9276.5|9282.1|9277.1|9279.3|9274.3|88
1599242700000|2020-09-04 18:05:00|9281.3|9276.3|9280.3|9275.3|9281.3|9276.3|9279.8|9274.8|76
1599243000000|2020-09-04 18:10:00|9280.6|9275.6|9281.6|9276.6|9281.6|9276.6|9279.8|9274.8|34
1599243300000|2020-09-04 18:15:00|9281.3|9276.3|9280.6|9275.6|9281.3|9276.3|9277.6|9272.6|94
1599243600000|2020-09-04 18:20:00|9280.9|9275.9|9280.6|9275.6|9282.6|9277.6|9279.8|9274.8|134
1599243900000|2020-09-04 18:25:00|9280.3|9275.3|9278.6|9273.6|9280.3|9275.3|9278.1|9273.1|60
1599244200000|2020-09-04 18:30:00|9278.4|9273.4|9278.6|9273.6|9279.1|9274.1|9277.6|9272.6|106
1599244500000|2020-09-04 18:35:00|9278.1|9273.1|9275.9|9270.9|9278.1|9273.1|9275.9|9270.9|111
1599244800000|2020-09-04 18:40:00|9276.3|9271.3|9275.6|9270.6|9276.9|9271.9|9274.1|9269.1|192
1599245100000|2020-09-04 18:45:00|9275.5|9270.5|9274.1|9269.1|9275.6|9270.6|9273.1|9268.1|316
1599245400000|2020-09-04 18:50:00|9274.4|9269.4|9274.1|9269.1|9276.1|9271.1|9273.6|9268.6|84
1599245700000|2020-09-04 18:55:00|9273.6|9268.6|9273.6|9268.6|9274.1|9269.1|9272.4|9267.4|185
1599246000000|2020-09-04 19:00:00|9273.4|9268.4|9274.1|9269.1|9275.1|9270.1|9273.1|9268.1|98
1599246300000|2020-09-04 19:05:00|9274.6|9269.6|9273.6|9268.6|9275.1|9270.1|9273.1|9268.1|25
1599246600000|2020-09-04 19:10:00|9274.1|9269.1|9277.8|9272.8|9278.6|9273.6|9274.1|9269.1|72
1599246900000|2020-09-04 19:15:00|9277.3|9272.3|9275.6|9270.6|9277.9|9272.9|9274.4|9269.4|103
1599247200000|2020-09-04 19:20:00|9275.4|9270.4|9275.6|9270.6|9276.9|9271.9|9275.1|9270.1|50
1599247500000|2020-09-04 19:25:00|9275.4|9270.4|9277.4|9272.4|9277.4|9272.4|9274.9|9269.9|28
1599247800000|2020-09-04 19:30:00|9277.6|9272.6|9278.4|9273.4|9279.1|9274.1|9277.2|9272.2|67
1599248100000|2020-09-04 19:35:00|9278.1|9273.1|9277.1|9272.1|9279.6|9274.6|9276.6|9271.6|52
1599248400000|2020-09-04 19:40:00|9276.6|9271.6|9276.1|9271.1|9278.1|9273.1|9275.6|9270.6|47
1599248700000|2020-09-04 19:45:00|9276.6|9271.6|9277.1|9272.1|9277.1|9272.1|9274.4|9269.4|40
1599249000000|2020-09-04 19:50:00|9276.9|9271.9|9276.1|9271.1|9277.1|9272.1|9275.1|9270.1|35
1599249300000|2020-09-04 19:55:00|9276.4|9271.4|9279.1|9274.1|9279.1|9274.1|9276.4|9271.4|82
1599249600000|2020-09-04 20:00:00|9279.6|9274.6|9280.1|9275.1|9281.1|9276.1|9279.6|9274.6|163
1599249900000|2020-09-04 20:05:00|9279.8|9274.8|9280.5|9275.5|9281|9276|9279.3|9274.3|18
1599250200000|2020-09-04 20:10:00|9280.8|9275.8|9282|9277|9282|9277|9280.5|9275.5|89
1599250500000|2020-09-04 20:15:00|9282.3|9277.3|9282.8|9277.8|9283.3|9278.3|9282.3|9277.3|45
1599250800000|2020-09-04 20:20:00|9283|9278|9284|9279|9284.2|9279.2|9283|9278|19
1599251100000|2020-09-04 20:25:00|9283.9|9278.9|9283.5|9278.5|9284.5|9279.5|9283.2|9278.2|8
1599251400000|2020-09-04 20:30:00|9283.7|9278.7|9284.2|9279.2|9284.5|9279.5|9283.2|9278.2|35
1599251700000|2020-09-04 20:35:00|9284|9279|9284.7|9279.7|9284.7|9279.7|9284|9279|8
1599252000000|2020-09-04 20:40:00|9284.5|9279.5|9284.5|9279.5|9285.4|9280.4|9284.4|9279.4|30
1599252300000|2020-09-04 20:45:00|9284.4|9279.4|9282.2|9277.2|9284.4|9279.4|9282.2|9277.2|27
1599252600000|2020-09-04 20:50:00|9282.3|9277.3|9283|9278|9283.7|9278.7|9282.3|9277.3|17
1599252900000|2020-09-04 20:55:00|9282.5|9277.5|9282.5|9277.5|9284.7|9279.7|9282.1|9277.1|17
1599436800000|2020-09-07 00:00:00|9289.8|9284.8|9288|9283|9289.8|9284.8|9287.8|9282.8|18
1599437100000|2020-09-07 00:05:00|9287.7|9282.7|9288|9283|9288|9283|9287.3|9282.3|2
1599437400000|2020-09-07 00:10:00|9287.8|9282.8|9289.3|9284.3|9289.6|9284.6|9287.8|9282.8|8
1599437700000|2020-09-07 00:15:00|9289|9284|9287.8|9282.8|9289.1|9284.1|9286.8|9281.8|39
1599438000000|2020-09-07 00:20:00|9287.5|9282.5|9287.8|9282.8|9288.1|9283.1|9287.5|9282.5|2
1599438300000|2020-09-07 00:25:00|9288|9283|9288.6|9283.6|9288.6|9283.6|9287.3|9282.3|22
1599438600000|2020-09-07 00:30:00|9288.5|9283.5|9287.3|9282.3|9288.6|9283.6|9286.8|9281.8|27
1599438900000|2020-09-07 00:35:00|9287.8|9282.8|9286.3|9281.3|9287.8|9282.8|9286.3|9281.3|9
1599439200000|2020-09-07 00:40:00|9285.8|9280.8|9286.8|9281.8|9286.8|9281.8|9285.3|9280.3|4
1599439500000|2020-09-07 00:45:00|9287|9282|9284.7|9279.7|9287|9282|9284.5|9279.5|10
1599439800000|2020-09-07 00:50:00|9284.8|9279.8|9289.7|9284.7|9289.7|9284.7|9284.7|9279.7|30
1599440100000|2020-09-07 00:55:00|9289.5|9284.5|9289.2|9284.2|9289.8|9284.8|9288.4|9283.4|46
1599440400000|2020-09-07 01:00:00|9289.3|9284.3|9289|9284|9290|9285|9288|9283|22
1599440700000|2020-09-07 01:05:00|9289.2|9284.2|9287.2|9282.2|9289.3|9284.3|9287.2|9282.2|21
1599441000000|2020-09-07 01:10:00|9287|9282|9287.9|9282.9|9288.3|9283.3|9286.7|9281.7|3
1599441300000|2020-09-07 01:15:00|9287.7|9282.7|9289.2|9284.2|9289.5|9284.5|9287|9282|36
1599441600000|2020-09-07 01:20:00|9289|9284|9288.4|9283.4|9289.5|9284.5|9287.5|9282.5|32
1599441900000|2020-09-07 01:25:00|9288.5|9283.5|9289|9284|9289|9284|9287.9|9282.9|3
1599442200000|2020-09-07 01:30:00|9288.9|9283.9|9286.5|9281.5|9289|9284|9286.4|9281.4|4
1599442500000|2020-09-07 01:35:00|9286.7|9281.7|9286.5|9281.5|9287.2|9282.2|9286|9281|11
1599442800000|2020-09-07 01:40:00|9286.4|9281.4|9286.4|9281.4|9286.5|9281.5|9285.9|9280.9|14
1599443100000|2020-09-07 01:45:00|9286.2|9281.2|9286.5|9281.5|9286.5|9281.5|9285.4|9280.4|11
1599443400000|2020-09-07 01:50:00|9286.4|9281.4|9287.4|9282.4|9288|9283|9286.2|9281.2|8
1599443700000|2020-09-07 01:55:00|9287.5|9282.5|9288.4|9283.4|9288.5|9283.5|9287.2|9282.2|6
1599444000000|2020-09-07 02:00:00|9287.9|9282.9|9289.4|9284.4|9289.7|9284.7|9287.7|9282.7|13
1599444300000|2020-09-07 02:05:00|9289|9284|9289.7|9284.7|9290.2|9285.2|9289|9284|9
1599444600000|2020-09-07 02:10:00|9289.5|9284.5|9290.7|9285.7|9291.5|9286.5|9288.9|9283.9|23
1599444900000|2020-09-07 02:15:00|9290.5|9285.5|9290|9285|9290.7|9285.7|9288.9|9283.9|3
1599445200000|2020-09-07 02:20:00|9290.2|9285.2|9290.7|9285.7|9290.8|9285.8|9289.3|9284.3|11
1599445500000|2020-09-07 02:25:00|9290.8|9285.8|9290.4|9285.4|9291.2|9286.2|9290.4|9285.4|13
1599445800000|2020-09-07 02:30:00|9290.5|9285.5|9291.7|9286.7|9292|9287|9290.2|9285.2|13
1599446100000|2020-09-07 02:35:00|9291.5|9286.5|9291.7|9286.7|9292|9287|9291.5|9286.5|2
1599446400000|2020-09-07 02:40:00|9291.8|9286.8|9291.3|9286.3|9291.8|9286.8|9290.5|9285.5|17
1599446700000|2020-09-07 02:45:00|9291.7|9286.7|9290.7|9285.7|9292|9287|9290.5|9285.5|4
1599447000000|2020-09-07 02:50:00|9291.2|9286.2|9290.4|9285.4|9291.2|9286.2|9289.9|9284.9|12
1599447300000|2020-09-07 02:55:00|9290.5|9285.5|9290|9285|9290.7|9285.7|9289.9|9284.9|23
1599447600000|2020-09-07 03:00:00|9290.2|9285.2|9291.3|9286.3|9292|9287|9290.2|9285.2|4
1599447900000|2020-09-07 03:05:00|9291.7|9286.7|9290.7|9285.7|9291.7|9286.7|9290.7|9285.7|0
1599448200000|2020-09-07 03:10:00|9290.8|9285.8|9291.2|9286.2|9291.2|9286.2|9290.4|9285.4|12
1599448500000|2020-09-07 03:15:00|9291|9286|9291.2|9286.2|9291.3|9286.3|9290.5|9285.5|4
1599448800000|2020-09-07 03:20:00|9291.3|9286.3|9291.7|9286.7|9291.8|9286.8|9291.2|9286.2|2
1599449100000|2020-09-07 03:25:00|9291.5|9286.5|9291.2|9286.2|9291.5|9286.5|9291.2|9286.2|3
1599449400000|2020-09-07 03:30:00|9291.3|9286.3|9291.8|9286.8|9292|9287|9291.2|9286.2|2
1599449700000|2020-09-07 03:35:00|9292|9287|9291.7|9286.7|9292|9287|9291.7|9286.7|2
1599450000000|2020-09-07 03:40:00|9291.8|9286.8|9291.5|9286.5|9291.8|9286.8|9291.5|9286.5|3
1599450300000|2020-09-07 03:45:00|9291.2|9286.2|9290.2|9285.2|9291.2|9286.2|9290.2|9285.2|4
1599450600000|2020-09-07 03:50:00|9290.3|9285.3|9289.7|9284.7|9290.5|9285.5|9289.7|9284.7|2
1599450900000|2020-09-07 03:55:00|9289.5|9284.5|9289.5|9284.5|9289.5|9284.5|9288.7|9283.7|6
1599451200000|2020-09-07 04:00:00|9289.7|9284.7|9290.5|9285.5|9290.5|9285.5|9289.5|9284.5|1
1599451500000|2020-09-07 04:05:00|9290.2|9285.2|9291.7|9286.7|9291.8|9286.8|9290.2|9285.2|6
1599451800000|2020-09-07 04:10:00|9291.5|9286.5|9291.8|9286.8|9291.8|9286.8|9291.2|9286.2|3
1599452100000|2020-09-07 04:15:00|9291.7|9286.7|9292|9287|9292|9287|9291.3|9286.3|2
1599452400000|2020-09-07 04:20:00|9292.3|9287.3|9292|9287|9292.3|9287.3|9292|9287|2
1599452700000|2020-09-07 04:25:00|9292.3|9287.3|9291.7|9286.7|9292.3|9287.3|9291.7|9286.7|3
1599453000000|2020-09-07 04:30:00|9291.5|9286.5|9290.7|9285.7|9291.5|9286.5|9290.5|9285.5|11
1599453300000|2020-09-07 04:35:00|9290.5|9285.5|9290.3|9285.3|9290.7|9285.7|9290|9285|1
1599453600000|2020-09-07 04:40:00|9290.5|9285.5|9290.5|9285.5|9291|9286|9290.5|9285.5|3
1599453900000|2020-09-07 04:45:00|9290.4|9285.4|9291.9|9286.9|9292|9287|9290.4|9285.4|17
1599454200000|2020-09-07 04:50:00|9291.7|9286.7|9292.9|9287.9|9292.9|9287.9|9291.7|9286.7|24
1599454500000|2020-09-07 04:55:00|9292.7|9287.7|9292.4|9287.4|9292.7|9287.7|9291.7|9286.7|33
1599454800000|2020-09-07 05:00:00|9292.5|9287.5|9292.5|9287.5|9293.4|9288.4|9292.2|9287.2|11
1599455100000|2020-09-07 05:05:00|9292.7|9287.7|9293.5|9288.5|9293.5|9288.5|9292.4|9287.4|15
1599455400000|2020-09-07 05:10:00|9293.7|9288.7|9293.2|9288.2|9293.7|9288.7|9293|9288|14
1599455700000|2020-09-07 05:15:00|9293.4|9288.4|9292.7|9287.7|9293.7|9288.7|9292.7|9287.7|7
1599456000000|2020-09-07 05:20:00|9292.5|9287.5|9292.8|9287.8|9292.8|9287.8|9292.3|9287.3|9
1599456300000|2020-09-07 05:25:00|9293|9288|9293.3|9288.3|9294|9289|9292.7|9287.7|4
1599456600000|2020-09-07 05:30:00|9293.7|9288.7|9292.7|9287.7|9294.8|9289.8|9292.4|9287.4|30
1599456900000|2020-09-07 05:35:00|9292.5|9287.5|9293.4|9288.4|9293.5|9288.5|9292.2|9287.2|5
1599457200000|2020-09-07 05:40:00|9293|9288|9293.2|9288.2|9293.3|9288.3|9292.7|9287.7|4
1599457500000|2020-09-07 05:45:00|9292.8|9287.8|9295.3|9290.3|9295.3|9290.3|9292.8|9287.8|11
1599457800000|2020-09-07 05:50:00|9295.2|9290.2|9299.5|9294.5|9299.5|9294.5|9295.2|9290.2|71
1599458100000|2020-09-07 05:55:00|9299.3|9294.3|9297.5|9292.5|9299.5|9294.5|9297.5|9292.5|64
1599458400000|2020-09-07 06:00:00|9297.4|9292.4|9295.8|9290.8|9298|9293|9295|9290|43
1599458700000|2020-09-07 06:05:00|9296|9291|9297.5|9292.5|9299.5|9294.5|9295|9290|83
1599459000000|2020-09-07 06:10:00|9297.7|9292.7|9297.8|9292.8|9298.5|9293.5|9295.5|9290.5|44
1599459300000|2020-09-07 06:15:00|9298|9293|9297.3|9292.3|9298.3|9293.3|9296|9291|10
1599459600000|2020-09-07 06:20:00|9297.5|9292.5|9299|9294|9299.5|9294.5|9296.5|9291.5|8
1599459900000|2020-09-07 06:25:00|9298.5|9293.5|9300.3|9295.3|9300.3|9295.3|9298.5|9293.5|29
1599460200000|2020-09-07 06:30:00|9300.8|9295.8|9296.5|9291.5|9300.8|9295.8|9296.5|9291.5|18
1599460500000|2020-09-07 06:35:00|9297|9292|9297|9292|9298.5|9293.5|9296.5|9291.5|13
1599460800000|2020-09-07 06:40:00|9297.3|9292.3|9298|9293|9298.5|9293.5|9296.8|9291.8|28
1599461100000|2020-09-07 06:45:00|9298.3|9293.3|9296.5|9291.5|9298.8|9293.8|9296|9291|11
1599461400000|2020-09-07 06:50:00|9296|9291|9298.3|9293.3|9298.3|9293.3|9296|9291|12
1599461700000|2020-09-07 06:55:00|9298|9293|9298.5|9293.5|9299.1|9294.1|9297.5|9292.5|18
1599462000000|2020-09-07 07:00:00|9298|9293|9299|9294|9299.1|9294.1|9296|9291|56
1599462300000|2020-09-07 07:05:00|9299.1|9294.1|9298|9293|9300.6|9295.6|9298|9293|31
1599462600000|2020-09-07 07:10:00|9298.1|9293.1|9296.5|9291.5|9298.8|9293.8|9296.5|9291.5|27
1599462900000|2020-09-07 07:15:00|9296.8|9291.8|9297.1|9292.1|9299.5|9294.5|9296.3|9291.3|14
1599463200000|2020-09-07 07:20:00|9297.3|9292.3|9292.5|9287.5|9298|9293|9292.5|9287.5|40
1599463500000|2020-09-07 07:25:00|9292.6|9287.6|9290.8|9285.8|9292.8|9287.8|9289.8|9284.8|68
1599463800000|2020-09-07 07:30:00|9290.5|9285.5|9290.3|9285.3|9291.6|9286.6|9288.5|9283.5|63
1599464100000|2020-09-07 07:35:00|9290.1|9285.1|9288.5|9283.5|9290.5|9285.5|9288|9283|87
1599464400000|2020-09-07 07:40:00|9288.6|9283.6|9288.8|9283.8|9289.1|9284.1|9287.1|9282.1|45
1599464700000|2020-09-07 07:45:00|9288.6|9283.6|9288|9283|9289.1|9284.1|9287.3|9282.3|20
1599465000000|2020-09-07 07:50:00|9288.1|9283.1|9290.1|9285.1|9290.6|9285.6|9287.3|9282.3|30
1599465300000|2020-09-07 07:55:00|9290|9285|9289.8|9284.8|9290.6|9285.6|9288.5|9283.5|24
1599465600000|2020-09-07 08:00:00|9290.1|9285.1|9288.3|9283.3|9291.3|9286.3|9288.3|9283.3|49
1599465900000|2020-09-07 08:05:00|9288.5|9283.5|9287.5|9282.5|9288.6|9283.6|9286.8|9281.8|56
1599466200000|2020-09-07 08:10:00|9287|9282|9284.3|9279.3|9287.3|9282.3|9283.8|9278.8|43
1599466500000|2020-09-07 08:15:00|9284.5|9279.5|9286.3|9281.3|9286.8|9281.8|9284.5|9279.5|50
1599466800000|2020-09-07 08:20:00|9286|9281|9288|9283|9288|9283|9284.3|9279.3|25
1599467100000|2020-09-07 08:25:00|9287.8|9282.8|9287|9282|9289|9284|9285.3|9280.3|29
1599467400000|2020-09-07 08:30:00|9286.8|9281.8|9284.8|9279.8|9287.8|9282.8|9283.6|9278.6|107
1599467700000|2020-09-07 08:35:00|9285.1|9280.1|9285|9280|9286.3|9281.3|9284.3|9279.3|27
1599468000000|2020-09-07 08:40:00|9284.6|9279.6|9287.3|9282.3|9287.5|9282.5|9284.5|9279.5|17
1599468300000|2020-09-07 08:45:00|9287.6|9282.6|9291.3|9286.3|9291.3|9286.3|9287.1|9282.1|49
1599468600000|2020-09-07 08:50:00|9291.1|9286.1|9294.5|9289.5|9295|9290|9290.8|9285.8|79
1599468900000|2020-09-07 08:55:00|9294|9289|9295.8|9290.8|9296.3|9291.3|9293.5|9288.5|28
1599469200000|2020-09-07 09:00:00|9296|9291|9295.1|9290.1|9296.1|9291.1|9294.3|9289.3|62
1599469500000|2020-09-07 09:05:00|9295|9290|9296.1|9291.1|9296.3|9291.3|9293.3|9288.3|53
1599469800000|2020-09-07 09:10:00|9296.3|9291.3|9300.5|9295.5|9301.8|9296.8|9296.1|9291.1|63
1599470100000|2020-09-07 09:15:00|9300|9295|9295.8|9290.8|9300.3|9295.3|9295.5|9290.5|16
1599470400000|2020-09-07 09:20:00|9295.5|9290.5|9296.3|9291.3|9297.3|9292.3|9295.3|9290.3|29
1599470700000|2020-09-07 09:25:00|9296.8|9291.8|9296.8|9291.8|9299|9294|9296.5|9291.5|39
1599471000000|2020-09-07 09:30:00|9297|9292|9299.5|9294.5|9299.6|9294.6|9297|9292|26
1599471300000|2020-09-07 09:35:00|9299.6|9294.6|9299|9294|9300.8|9295.8|9298|9293|31
1599471600000|2020-09-07 09:40:00|9299.1|9294.1|9297|9292|9299.8|9294.8|9296.5|9291.5|129
1599471900000|2020-09-07 09:45:00|9296.3|9291.3|9295.5|9290.5|9297.8|9292.8|9295.5|9290.5|7
1599472200000|2020-09-07 09:50:00|9295.8|9290.8|9300.5|9295.5|9300.8|9295.8|9295.5|9290.5|42
1599472500000|2020-09-07 09:55:00|9300.3|9295.3|9298.6|9293.6|9300.6|9295.6|9298|9293|16
1599472800000|2020-09-07 10:00:00|9299|9294|9300.6|9295.6|9301.3|9296.3|9299|9294|17
1599473100000|2020-09-07 10:05:00|9300.8|9295.8|9300.5|9295.5|9301.3|9296.3|9299.8|9294.8|33
1599473400000|2020-09-07 10:10:00|9300.8|9295.8|9305|9300|9305|9300|9300|9295|72
1599473700000|2020-09-07 10:15:00|9304.5|9299.5|9309.5|9304.5|9309.5|9304.5|9304.5|9299.5|47
1599474000000|2020-09-07 10:20:00|9309|9304|9310|9305|9311|9306|9308|9303|34
1599474300000|2020-09-07 10:25:00|9310.2|9305.2|9311.5|9306.5|9311.8|9306.8|9309|9304|21
1599474600000|2020-09-07 10:30:00|9311|9306|9310.5|9305.5|9311.5|9306.5|9310|9305|25
1599474900000|2020-09-07 10:35:00|9310.3|9305.3|9309|9304|9310.5|9305.5|9308|9303|27
1599475200000|2020-09-07 10:40:00|9309.5|9304.5|9307|9302|9310|9305|9307|9302|9
1599475500000|2020-09-07 10:45:00|9307.5|9302.5|9307|9302|9308|9303|9306|9301|18
1599475800000|2020-09-07 10:50:00|9306.5|9301.5|9308|9303|9308.5|9303.5|9306|9301|10
1599476100000|2020-09-07 10:55:00|9308.5|9303.5|9307.5|9302.5|9308.5|9303.5|9306.5|9301.5|14
1599476400000|2020-09-07 11:00:00|9307.8|9302.8|9307.5|9302.5|9308.5|9303.5|9306.8|9301.8|17
1599476700000|2020-09-07 11:05:00|9308|9303|9306.5|9301.5|9308.5|9303.5|9306|9301|20
1599477000000|2020-09-07 11:10:00|9306|9301|9304|9299|9306.5|9301.5|9304|9299|13
1599477300000|2020-09-07 11:15:00|9304.3|9299.3|9305.5|9300.5|9305.5|9300.5|9304.3|9299.3|15
1599477600000|2020-09-07 11:20:00|9305.8|9300.8|9305|9300|9306.5|9301.5|9305|9300|11
1599477900000|2020-09-07 11:25:00|9304.5|9299.5|9304.5|9299.5|9305|9300|9303.5|9298.5|6
1599478200000|2020-09-07 11:30:00|9305|9300|9304|9299|9305.5|9300.5|9304|9299|11
1599478500000|2020-09-07 11:35:00|9303.5|9298.5|9303|9298|9304.5|9299.5|9302.7|9297.7|21
1599478800000|2020-09-07 11:40:00|9302.8|9297.8|9301.5|9296.5|9303.5|9298.5|9301.5|9296.5|14
1599479100000|2020-09-07 11:45:00|9301.2|9296.2|9302.5|9297.5|9302.5|9297.5|9300.5|9295.5|38
1599479400000|2020-09-07 11:50:00|9303.7|9298.7|9304.5|9299.5|9304.5|9299.5|9301.5|9296.5|139
1599479700000|2020-09-07 11:55:00|9304.3|9299.3|9304.8|9299.8|9308|9303|9303.8|9298.8|54
1599480000000|2020-09-07 12:00:00|9305|9300|9304|9299|9305.3|9300.3|9303.5|9298.5|27
1599480300000|2020-09-07 12:05:00|9304.5|9299.5|9304.8|9299.8|9305.8|9300.8|9303|9298|7
1599480600000|2020-09-07 12:10:00|9304.3|9299.3|9303|9298|9305.8|9300.8|9302.3|9297.3|22
1599480900000|2020-09-07 12:15:00|9302.8|9297.8|9304|9299|9305.3|9300.3|9302.5|9297.5|20
1599481200000|2020-09-07 12:20:00|9303.8|9298.8|9304.3|9299.3|9305.3|9300.3|9303|9298|13
1599481500000|2020-09-07 12:25:00|9304.5|9299.5|9305.7|9300.7|9305.7|9300.7|9302.8|9297.8|817
1599481800000|2020-09-07 12:30:00|9306.2|9301.2|9305.5|9300.5|9306.5|9301.5|9305|9300|229
1599482100000|2020-09-07 12:35:00|9305.2|9300.2|9306|9301|9306.7|9301.7|9305.2|9300.2|12
1599482400000|2020-09-07 12:40:00|9305.7|9300.7|9305.5|9300.5|9306.7|9301.7|9305|9300|16
1599482700000|2020-09-07 12:45:00|9306|9301|9306.5|9301.5|9306.5|9301.5|9305.2|9300.2|40
1599483000000|2020-09-07 12:50:00|9307|9302|9306|9301|9307.3|9302.3|9305.5|9300.5|23
1599483300000|2020-09-07 12:55:00|9305.5|9300.5|9305|9300|9305.5|9300.5|9303.5|9298.5|33
1599483600000|2020-09-07 13:00:00|9305.2|9300.2|9306.5|9301.5|9309.3|9304.3|9304.7|9299.7|148
1599483900000|2020-09-07 13:05:00|9306.3|9301.3|9305.5|9300.5|9306.5|9301.5|9305|9300|20
1599484200000|2020-09-07 13:10:00|9305|9300|9305.5|9300.5|9305.5|9300.5|9303.5|9298.5|5
1599484500000|2020-09-07 13:15:00|9305.3|9300.3|9306.3|9301.3|9307.5|9302.5|9304.8|9299.8|106
1599484800000|2020-09-07 13:20:00|9306|9301|9306|9301|9306.5|9301.5|9305|9300|8
1599485100000|2020-09-07 13:25:00|9305.7|9300.7|9308.3|9303.3|9309|9304|9305.7|9300.7|23
1599485400000|2020-09-07 13:30:00|9308|9303|9306.5|9301.5|9308.5|9303.5|9306.5|9301.5|25
1599485700000|2020-09-07 13:35:00|9306.8|9301.8|9306.5|9301.5|9307.5|9302.5|9306|9301|13
1599486000000|2020-09-07 13:40:00|9306.2|9301.2|9305|9300|9306.5|9301.5|9304.7|9299.7|22
1599486300000|2020-09-07 13:45:00|9304.7|9299.7|9304.8|9299.8|9305.5|9300.5|9303.5|9298.5|36
1599486600000|2020-09-07 13:50:00|9304.7|9299.7|9304.1|9299.1|9305|9300|9303.5|9298.5|75
1599486900000|2020-09-07 13:55:00|9304|9299|9305.8|9300.8|9305.8|9300.8|9304|9299|73
1599487200000|2020-09-07 14:00:00|9306|9301|9305.3|9300.3|9306.8|9301.8|9304.8|9299.8|26
1599487500000|2020-09-07 14:05:00|9305.6|9300.6|9303.8|9298.8|9307|9302|9303.5|9298.5|53
1599487800000|2020-09-07 14:10:00|9304|9299|9304.3|9299.3|9305.5|9300.5|9303.5|9298.5|7
1599488100000|2020-09-07 14:15:00|9304.6|9299.6|9304.6|9299.6|9305.3|9300.3|9304|9299|21
1599488400000|2020-09-07 14:20:00|9304.8|9299.8|9305.3|9300.3|9305.3|9300.3|9304.3|9299.3|11
1599488700000|2020-09-07 14:25:00|9304.8|9299.8|9301.3|9296.3|9304.8|9299.8|9300.8|9295.8|22
1599489000000|2020-09-07 14:30:00|9301.5|9296.5|9300.8|9295.8|9301.8|9296.8|9300.8|9295.8|25
1599489300000|2020-09-07 14:35:00|9300.3|9295.3|9300.5|9295.5|9301.3|9296.3|9300.3|9295.3|8
1599489600000|2020-09-07 14:40:00|9300.3|9295.3|9299.3|9294.3|9301|9296|9298.8|9293.8|21
1599489900000|2020-09-07 14:45:00|9298.8|9293.8|9296.3|9291.3|9299.3|9294.3|9296.3|9291.3|53
1599490200000|2020-09-07 14:50:00|9296.6|9291.6|9297.8|9292.8|9297.8|9292.8|9295.8|9290.8|39
1599490500000|2020-09-07 14:55:00|9297.6|9292.6|9299.8|9294.8|9299.8|9294.8|9297.3|9292.3|30
1599490800000|2020-09-07 15:00:00|9299.6|9294.6|9299.3|9294.3|9300.3|9295.3|9297.8|9292.8|78
1599491100000|2020-09-07 15:05:00|9299.6|9294.6|9301.8|9296.8|9301.8|9296.8|9299.6|9294.6|67
1599491400000|2020-09-07 15:10:00|9302|9297|9301.3|9296.3|9302.6|9297.6|9301.1|9296.1|46
1599491700000|2020-09-07 15:15:00|9301.6|9296.6|9302.3|9297.3|9302.3|9297.3|9301.3|9296.3|18
1599492000000|2020-09-07 15:20:00|9302.6|9297.6|9302.8|9297.8|9303.3|9298.3|9302.6|9297.6|20
1599492300000|2020-09-07 15:25:00|9302.6|9297.6|9303.3|9298.3|9303.8|9298.8|9302.6|9297.6|8
1599492600000|2020-09-07 15:30:00|9303.8|9298.8|9303.8|9298.8|9303.8|9298.8|9302.8|9297.8|9
1599492900000|2020-09-07 15:35:00|9304.3|9299.3|9305.3|9300.3|9306.3|9301.3|9303.8|9298.8|39
1599493200000|2020-09-07 15:40:00|9305.5|9300.5|9305.8|9300.8|9306.3|9301.3|9305.3|9300.3|6
1599493500000|2020-09-07 15:45:00|9306.1|9301.1|9306.3|9301.3|9306.8|9301.8|9305.8|9300.8|11
1599493800000|2020-09-07 15:50:00|9306.8|9301.8|9307.8|9302.8|9307.8|9302.8|9306.3|9301.3|23
1599494100000|2020-09-07 15:55:00|9307.3|9302.3|9305.8|9300.8|9307.3|9302.3|9305.8|9300.8|17
1599494400000|2020-09-07 16:00:00|9306.3|9301.3|9307.8|9302.8|9307.8|9302.8|9306.3|9301.3|40
1599494700000|2020-09-07 16:05:00|9307.3|9302.3|9307.1|9302.1|9307.8|9302.8|9306.8|9301.8|15
1599495000000|2020-09-07 16:10:00|9306.8|9301.8|9306.3|9301.3|9307.1|9302.1|9305.8|9300.8|47
1599495300000|2020-09-07 16:15:00|9306.1|9301.1|9306.8|9301.8|9306.8|9301.8|9305.8|9300.8|7
1599495600000|2020-09-07 16:20:00|9307.1|9302.1|9307.8|9302.8|9307.8|9302.8|9307.1|9302.1|9
1599495900000|2020-09-07 16:25:00|9307.3|9302.3|9307.3|9302.3|9307.8|9302.8|9306.8|9301.8|9
1599496200000|2020-09-07 16:30:00|9307.1|9302.1|9307.1|9302.1|9307.3|9302.3|9306.8|9301.8|4
1599496500000|2020-09-07 16:35:00|9306.8|9301.8|9306.6|9301.6|9306.8|9301.8|9306.1|9301.1|11
1599496800000|2020-09-07 16:40:00|9306.3|9301.3|9306.8|9301.8|9307.1|9302.1|9306.3|9301.3|21
1599497100000|2020-09-07 16:45:00|9306.6|9301.6|9306.3|9301.3|9306.6|9301.6|9306.3|9301.3|3
1599497400000|2020-09-07 16:50:00|9306.1|9301.1|9306.3|9301.3|9306.6|9301.6|9305.8|9300.8|25
1599497700000|2020-09-07 16:55:00|9306.1|9301.1|9305.9|9300.9|9306.6|9301.6|9305.9|9300.9|11
1599498000000|2020-09-07 17:00:00|9306.3|9301.3|9306.3|9301.3|9306.3|9301.3|9306.3|9301.3|0
1599523800000|2020-09-08 00:10:00|9306.8|9301.8|9306.6|9301.6|9307|9302|9306.5|9301.5|2
1599524100000|2020-09-08 00:15:00|9307|9302|9307|9302|9307.5|9302.5|9306.5|9301.5|12
1599524400000|2020-09-08 00:20:00|9307.1|9302.1|9308.5|9303.5|9308.6|9303.6|9306.8|9301.8|15
1599524700000|2020-09-08 00:25:00|9308.3|9303.3|9310.1|9305.1|9310.3|9305.3|9307.8|9302.8|65
1599525000000|2020-09-08 00:30:00|9310|9305|9312.8|9307.8|9313|9308|9309.8|9304.8|101
1599525300000|2020-09-08 00:35:00|9312.6|9307.6|9312.3|9307.3|9312.8|9307.8|9310.1|9305.1|38
1599525600000|2020-09-08 00:40:00|9312.8|9307.8|9314.9|9309.9|9315.6|9310.6|9312.3|9307.3|58
1599525900000|2020-09-08 00:45:00|9314.8|9309.8|9314.3|9309.3|9314.9|9309.9|9312.8|9307.8|15
1599526200000|2020-09-08 00:50:00|9314.4|9309.4|9314.8|9309.8|9315.8|9310.8|9314.4|9309.4|31
1599526500000|2020-09-08 00:55:00|9315.3|9310.3|9314.8|9309.8|9316.1|9311.1|9314.4|9309.4|13
1599526800000|2020-09-08 01:00:00|9314.3|9309.3|9314.1|9309.1|9315.3|9310.3|9312.8|9307.8|70
1599527100000|2020-09-08 01:05:00|9313.9|9308.9|9317.4|9312.4|9317.4|9312.4|9313.9|9308.9|67
1599527400000|2020-09-08 01:10:00|9317.2|9312.2|9317.4|9312.4|9318.6|9313.6|9317.2|9312.2|65
1599527700000|2020-09-08 01:15:00|9317.1|9312.1|9315.9|9310.9|9318.1|9313.1|9315.6|9310.6|23
1599528000000|2020-09-08 01:20:00|9315.8|9310.8|9316.9|9311.9|9316.9|9311.9|9315.8|9310.8|19
1599528300000|2020-09-08 01:25:00|9316.8|9311.8|9316.3|9311.3|9316.9|9311.9|9316.3|9311.3|23
1599528600000|2020-09-08 01:30:00|9316.6|9311.6|9316.1|9311.1|9316.9|9311.9|9315.8|9310.8|12
1599528900000|2020-09-08 01:35:00|9316.3|9311.3|9317.8|9312.8|9318.8|9313.8|9315.8|9310.8|25
1599529200000|2020-09-08 01:40:00|9318|9313|9318.4|9313.4|9318.4|9313.4|9317.1|9312.1|63
1599529500000|2020-09-08 01:45:00|9318.1|9313.1|9316.6|9311.6|9319.6|9314.6|9316.4|9311.4|38
1599529800000|2020-09-08 01:50:00|9316.7|9311.7|9317.9|9312.9|9318.4|9313.4|9316.6|9311.6|57
1599530100000|2020-09-08 01:55:00|9318.4|9313.4|9320.4|9315.4|9321.4|9316.4|9317.8|9312.8|37
1599530400000|2020-09-08 02:00:00|9320.9|9315.9|9316.8|9311.8|9320.9|9315.9|9316.4|9311.4|239
1599530700000|2020-09-08 02:05:00|9316.4|9311.4|9316.3|9311.3|9316.9|9311.9|9316.1|9311.1|14
1599531000000|2020-09-08 02:10:00|9316.1|9311.1|9314.6|9309.6|9316.1|9311.1|9314.6|9309.6|12
1599531300000|2020-09-08 02:15:00|9314.4|9309.4|9314.9|9309.9|9315.1|9310.1|9314.1|9309.1|8
1599531600000|2020-09-08 02:20:00|9315.1|9310.1|9313.9|9308.9|9315.1|9310.1|9313.8|9308.8|27
1599531900000|2020-09-08 02:25:00|9314.1|9309.1|9315.9|9310.9|9315.9|9310.9|9313.9|9308.9|9
1599532200000|2020-09-08 02:30:00|9316.1|9311.1|9315.1|9310.1|9316.1|9311.1|9314.9|9309.9|10
1599532500000|2020-09-08 02:35:00|9315.4|9310.4|9314.4|9309.4|9315.4|9310.4|9314.4|9309.4|11
1599532800000|2020-09-08 02:40:00|9314.9|9309.9|9314.4|9309.4|9315.9|9310.9|9314.4|9309.4|1
1599533100000|2020-09-08 02:45:00|9314.6|9309.6|9314.9|9309.9|9315.1|9310.1|9313.8|9308.8|8
1599533400000|2020-09-08 02:50:00|9314.8|9309.8|9314.9|9309.9|9315.4|9310.4|9314.4|9309.4|7
1599533700000|2020-09-08 02:55:00|9314.8|9309.8|9315.4|9310.4|9315.6|9310.6|9314.8|9309.8|6
1599534000000|2020-09-08 03:00:00|9315.6|9310.6|9316.4|9311.4|9316.4|9311.4|9315.4|9310.4|14
1599534300000|2020-09-08 03:05:00|9316.1|9311.1|9315.8|9310.8|9316.4|9311.4|9314.9|9309.9|19
1599534600000|2020-09-08 03:10:00|9315.6|9310.6|9315.1|9310.1|9315.6|9310.6|9314.4|9309.4|5
1599534900000|2020-09-08 03:15:00|9314.9|9309.9|9314.8|9309.8|9314.9|9309.9|9314.1|9309.1|5
1599535200000|2020-09-08 03:20:00|9314.4|9309.4|9314.9|9309.9|9315.4|9310.4|9314.4|9309.4|24
1599535500000|2020-09-08 03:25:00|9314.8|9309.8|9314.4|9309.4|9314.9|9309.9|9314.4|9309.4|16
1599535800000|2020-09-08 03:30:00|9314.6|9309.6|9314.4|9309.4|9315.1|9310.1|9314.3|9309.3|17
1599536100000|2020-09-08 03:35:00|9314.3|9309.3|9313.1|9308.1|9314.4|9309.4|9312.8|9307.8|11
1599536400000|2020-09-08 03:40:00|9313.3|9308.3|9313.4|9308.4|9313.4|9308.4|9313.1|9308.1|6
1599536700000|2020-09-08 03:45:00|9313.3|9308.3|9314.1|9309.1|9314.1|9309.1|9313.1|9308.1|8
1599537000000|2020-09-08 03:50:00|9314.4|9309.4|9314.9|9309.9|9314.9|9309.9|9313.9|9308.9|2
1599537300000|2020-09-08 03:55:00|9315.1|9310.1|9314.4|9309.4|9315.1|9310.1|9314.4|9309.4|4
1599537600000|2020-09-08 04:00:00|9314.6|9309.6|9314.9|9309.9|9315.1|9310.1|9314.4|9309.4|6
1599537900000|2020-09-08 04:05:00|9315.1|9310.1|9315.4|9310.4|9315.4|9310.4|9314.9|9309.9|18
1599538200000|2020-09-08 04:10:00|9315.3|9310.3|9314.9|9309.9|9315.4|9310.4|9314.4|9309.4|6
1599538500000|2020-09-08 04:15:00|9315.1|9310.1|9314.4|9309.4|9315.1|9310.1|9314.3|9309.3|6
1599538800000|2020-09-08 04:20:00|9314.6|9309.6|9314.4|9309.4|9314.9|9309.9|9314.4|9309.4|3
1599539100000|2020-09-08 04:25:00|9314.6|9309.6|9314.9|9309.9|9315.1|9310.1|9314.4|9309.4|1
1599539400000|2020-09-08 04:30:00|9315.1|9310.1|9315.4|9310.4|9315.4|9310.4|9314.9|9309.9|6
1599539700000|2020-09-08 04:35:00|9315.3|9310.3|9315.4|9310.4|9315.6|9310.6|9314.9|9309.9|6
1599540000000|2020-09-08 04:40:00|9315.6|9310.6|9314.3|9309.3|9315.8|9310.8|9314.3|9309.3|6
1599540300000|2020-09-08 04:45:00|9314.4|9309.4|9314.8|9309.8|9314.8|9309.8|9313.8|9308.8|7
1599540600000|2020-09-08 04:50:00|9314.4|9309.4|9314.6|9309.6|9315.6|9310.6|9314.3|9309.3|1
1599540900000|2020-09-08 04:55:00|9314.8|9309.8|9314.3|9309.3|9314.9|9309.9|9314.3|9309.3|2
1599541200000|2020-09-08 05:00:00|9314.4|9309.4|9314.6|9309.6|9315.1|9310.1|9313.8|9308.8|3
1599541500000|2020-09-08 05:05:00|9314.8|9309.8|9317.6|9312.6|9317.9|9312.9|9314.8|9309.8|13
1599541800000|2020-09-08 05:10:00|9317.8|9312.8|9317.8|9312.8|9318.8|9313.8|9317.6|9312.6|13
1599542100000|2020-09-08 05:15:00|9317.9|9312.9|9317.3|9312.3|9318.3|9313.3|9317.3|9312.3|5
1599542400000|2020-09-08 05:20:00|9316.8|9311.8|9317.3|9312.3|9317.3|9312.3|9316.3|9311.3|10
1599542700000|2020-09-08 05:25:00|9317.1|9312.1|9317.3|9312.3|9317.8|9312.8|9316.8|9311.8|11
1599543000000|2020-09-08 05:30:00|9317.4|9312.4|9317.6|9312.6|9318.8|9313.8|9317.4|9312.4|17
1599543300000|2020-09-08 05:35:00|9317.8|9312.8|9317.9|9312.9|9318.6|9313.6|9317.4|9312.4|43
1599543600000|2020-09-08 05:40:00|9318.1|9313.1|9320.8|9315.8|9321.3|9316.3|9317.8|9312.8|39
1599543900000|2020-09-08 05:45:00|9320.6|9315.6|9318.8|9313.8|9320.6|9315.6|9318.6|9313.6|75
1599544200000|2020-09-08 05:50:00|9318.6|9313.6|9316.6|9311.6|9318.8|9313.8|9316.6|9311.6|79
1599544500000|2020-09-08 05:55:00|9317.3|9312.3|9313.1|9308.1|9317.3|9312.3|9312.8|9307.8|86
1599544800000|2020-09-08 06:00:00|9313.3|9308.3|9303.6|9298.6|9313.8|9308.8|9303.1|9298.1|214
1599545100000|2020-09-08 06:05:00|9303.3|9298.3|9303.1|9298.1|9304.9|9299.9|9301.3|9296.3|64
1599545400000|2020-09-08 06:10:00|9303.6|9298.6|9307.3|9302.3|9307.6|9302.6|9301.6|9296.6|85
1599545700000|2020-09-08 06:15:00|9307.6|9302.6|9307.8|9302.8|9308.8|9303.8|9304.8|9299.8|78
1599546000000|2020-09-08 06:20:00|9308.1|9303.1|9307.8|9302.8|9308.8|9303.8|9306.3|9301.3|48
1599546300000|2020-09-08 06:25:00|9308.1|9303.1|9305.6|9300.6|9308.8|9303.8|9305.6|9300.6|27
1599546600000|2020-09-08 06:30:00|9306.1|9301.1|9310.8|9305.8|9312.1|9307.1|9305.9|9300.9|205
1599546900000|2020-09-08 06:35:00|9310.6|9305.6|9310.1|9305.1|9311.1|9306.1|9309.8|9304.8|17
1599547200000|2020-09-08 06:40:00|9310.6|9305.6|9310.1|9305.1|9311.6|9306.6|9310.1|9305.1|22
1599547500000|2020-09-08 06:45:00|9310.3|9305.3|9308.6|9303.6|9310.6|9305.6|9308.6|9303.6|35
1599547800000|2020-09-08 06:50:00|9309.1|9304.1|9305.9|9300.9|9309.6|9304.6|9305.9|9300.9|25
1599548100000|2020-09-08 06:55:00|9306.1|9301.1|9308.3|9303.3|9309.8|9304.8|9306.1|9301.1|76
1599548400000|2020-09-08 07:00:00|9308.6|9303.6|9310.8|9305.8|9311.1|9306.1|9305.8|9300.8|63
1599548700000|2020-09-08 07:05:00|9310.3|9305.3|9311.3|9306.3|9312.1|9307.1|9310.3|9305.3|47
1599549000000|2020-09-08 07:10:00|9311.8|9306.8|9313.8|9308.8|9316.4|9311.4|9311.8|9306.8|98
1599549300000|2020-09-08 07:15:00|9313.6|9308.6|9315.3|9310.3|9315.3|9310.3|9312.8|9307.8|42
1599549600000|2020-09-08 07:20:00|9315.6|9310.6|9317.1|9312.1|9317.1|9312.1|9315.3|9310.3|30
1599549900000|2020-09-08 07:25:00|9316.9|9311.9|9315.9|9310.9|9316.9|9311.9|9314.9|9309.9|38
1599550200000|2020-09-08 07:30:00|9316.1|9311.1|9314.4|9309.4|9317.1|9312.1|9313.8|9308.8|17
1599550500000|2020-09-08 07:35:00|9314.6|9309.6|9314.1|9309.1|9315.1|9310.1|9312.4|9307.4|20
1599550800000|2020-09-08 07:40:00|9313.4|9308.4|9312.6|9307.6|9314.1|9309.1|9312.3|9307.3|45
1599551100000|2020-09-08 07:45:00|9312.1|9307.1|9312.1|9307.1|9313.6|9308.6|9310.1|9305.1|41
1599551400000|2020-09-08 07:50:00|9311.8|9306.8|9309.1|9304.1|9311.8|9306.8|9306.9|9301.9|49
1599551700000|2020-09-08 07:55:00|9308.8|9303.8|9309.6|9304.6|9309.8|9304.8|9307.3|9302.3|20
1599552000000|2020-09-08 08:00:00|9309.3|9304.3|9312.8|9307.8|9313.1|9308.1|9308.8|9303.8|25
1599552300000|2020-09-08 08:05:00|9312.9|9307.9|9310.3|9305.3|9314.6|9309.6|9309.8|9304.8|25
1599552600000|2020-09-08 08:10:00|9310.6|9305.6|9312.1|9307.1|9312.3|9307.3|9309.3|9304.3|14
1599552900000|2020-09-08 08:15:00|9311.8|9306.8|9311.3|9306.3|9314.3|9309.3|9310.3|9305.3|41
1599553200000|2020-09-08 08:20:00|9311.4|9306.4|9311.8|9306.8|9313.3|9308.3|9309.8|9304.8|36
1599553500000|2020-09-08 08:25:00|9311.9|9306.9|9313.8|9308.8|9314.8|9309.8|9311.8|9306.8|27
1599553800000|2020-09-08 08:30:00|9313.3|9308.3|9314.1|9309.1|9314.8|9309.8|9312.3|9307.3|24
1599554100000|2020-09-08 08:35:00|9314.3|9309.3|9312.3|9307.3|9315.6|9310.6|9311.8|9306.8|88
1599554400000|2020-09-08 08:40:00|9311.8|9306.8|9316.8|9311.8|9316.8|9311.8|9311.8|9306.8|169
1599554700000|2020-09-08 08:45:00|9316.6|9311.6|9317.8|9312.8|9320.6|9315.6|9316.3|9311.3|78
1599555000000|2020-09-08 08:50:00|9318.1|9313.1|9319.1|9314.1|9319.1|9314.1|9314.4|9309.4|64
1599555300000|2020-09-08 08:55:00|9319.4|9314.4|9320.1|9315.1|9321.6|9316.6|9317.3|9312.3|79
1599555600000|2020-09-08 09:00:00|9319.9|9314.9|9319.4|9314.4|9321.9|9316.9|9318.8|9313.8|110
1599555900000|2020-09-08 09:05:00|9319.3|9314.3|9317.8|9312.8|9319.9|9314.9|9317.6|9312.6|42
1599556200000|2020-09-08 09:10:00|9318.1|9313.1|9319.6|9314.6|9320.6|9315.6|9317.3|9312.3|36
1599556500000|2020-09-08 09:15:00|9319.3|9314.3|9322.3|9317.3|9322.4|9317.4|9319.3|9314.3|36
1599556800000|2020-09-08 09:20:00|9322.1|9317.1|9318.8|9313.8|9322.9|9317.9|9318.1|9313.1|66
1599557100000|2020-09-08 09:25:00|9318.6|9313.6|9318.8|9313.8|9320.6|9315.6|9318.6|9313.6|37
1599557400000|2020-09-08 09:30:00|9318.6|9313.6|9319.6|9314.6|9322.3|9317.3|9318.4|9313.4|80
1599557700000|2020-09-08 09:35:00|9319.3|9314.3|9319.1|9314.1|9321.3|9316.3|9317.8|9312.8|59
1599558000000|2020-09-08 09:40:00|9319.3|9314.3|9327.1|9322.1|9327.4|9322.4|9319.1|9314.1|63
1599558300000|2020-09-08 09:45:00|9327.4|9322.4|9327.1|9322.1|9330.1|9325.1|9325.3|9320.3|113
1599558600000|2020-09-08 09:50:00|9326.8|9321.8|9333.6|9328.6|9334.6|9329.6|9326.8|9321.8|490
1599558900000|2020-09-08 09:55:00|9333.1|9328.1|9333.6|9328.6|9334.8|9329.8|9330.3|9325.3|227
1599559200000|2020-09-08 10:00:00|9333.1|9328.1|9332.1|9327.1|9337.4|9332.4|9331.8|9326.8|135
1599559500000|2020-09-08 10:05:00|9332.6|9327.6|9333.1|9328.1|9333.6|9328.6|9331.6|9326.6|85
1599559800000|2020-09-08 10:10:00|9332.8|9327.8|9336.1|9331.1|9336.6|9331.6|9332.8|9327.8|75
1599560100000|2020-09-08 10:15:00|9335.8|9330.8|9337.4|9332.4|9337.4|9332.4|9335.8|9330.8|74
1599560400000|2020-09-08 10:20:00|9337.3|9332.3|9337.1|9332.1|9337.4|9332.4|9336.1|9331.1|60
1599560700000|2020-09-08 10:25:00|9336.6|9331.6|9338.8|9333.8|9340.1|9335.1|9336.6|9331.6|149
1599561000000|2020-09-08 10:30:00|9338.3|9333.3|9344.1|9339.1|9344.4|9339.4|9337.3|9332.3|111
1599561300000|2020-09-08 10:35:00|9343.8|9338.8|9340.8|9335.8|9344.1|9339.1|9338.1|9333.1|86
1599561600000|2020-09-08 10:40:00|9340.6|9335.6|9334.9|9329.9|9341.3|9336.3|9334.1|9329.1|107
1599561900000|2020-09-08 10:45:00|9335.1|9330.1|9330.3|9325.3|9336.8|9331.8|9330.3|9325.3|62
1599562200000|2020-09-08 10:50:00|9330.8|9325.8|9327.1|9322.1|9331.8|9326.8|9326.1|9321.1|435
1599562500000|2020-09-08 10:55:00|9327.3|9322.3|9328.1|9323.1|9329.1|9324.1|9326.9|9321.9|70
1599562800000|2020-09-08 11:00:00|9328.3|9323.3|9325.6|9320.6|9328.8|9323.8|9324.8|9319.8|64
1599563100000|2020-09-08 11:05:00|9325.8|9320.8|9331.1|9326.1|9332.6|9327.6|9325.8|9320.8|72
1599563400000|2020-09-08 11:10:00|9330.8|9325.8|9328.1|9323.1|9331.1|9326.1|9327.1|9322.1|29
1599563700000|2020-09-08 11:15:00|9328.6|9323.6|9329.1|9324.1|9329.3|9324.3|9326.6|9321.6|67
1599564000000|2020-09-08 11:20:00|9329.3|9324.3|9329.1|9324.1|9330.6|9325.6|9328.6|9323.6|29
1599564300000|2020-09-08 11:25:00|9328.8|9323.8|9328.8|9323.8|9330.6|9325.6|9328.3|9323.3|43
1599564600000|2020-09-08 11:30:00|9328.6|9323.6|9328.8|9323.8|9329.6|9324.6|9328.1|9323.1|47
1599564900000|2020-09-08 11:35:00|9328.6|9323.6|9331.6|9326.6|9333.6|9328.6|9328.3|9323.3|100
1599565200000|2020-09-08 11:40:00|9332.1|9327.1|9334.6|9329.6|9334.6|9329.6|9330.1|9325.1|73
1599565500000|2020-09-08 11:45:00|9334.5|9329.5|9335.6|9330.6|9338.1|9333.1|9334.1|9329.1|157
1599565800000|2020-09-08 11:50:00|9335.3|9330.3|9331.6|9326.6|9337.1|9332.1|9330.8|9325.8|61
1599566100000|2020-09-08 11:55:00|9331.8|9326.8|9333.8|9328.8|9334.1|9329.1|9328.6|9323.6|89
1599566400000|2020-09-08 12:00:00|9333.6|9328.6|9334.6|9329.6|9334.8|9329.8|9332.6|9327.6|66
1599566700000|2020-09-08 12:05:00|9334.3|9329.3|9340.3|9335.3|9340.3|9335.3|9334.3|9329.3|102
1599567000000|2020-09-08 12:10:00|9339.8|9334.8|9339.6|9334.6|9341.6|9336.6|9339|9334|153
1599567300000|2020-09-08 12:15:00|9339.5|9334.5|9330.8|9325.8|9339.8|9334.8|9330.3|9325.3|131
1599567600000|2020-09-08 12:20:00|9331.3|9326.3|9329.1|9324.1|9331.8|9326.8|9328.6|9323.6|137
1599567900000|2020-09-08 12:25:00|9328.8|9323.8|9330.5|9325.5|9333.8|9328.8|9327.3|9322.3|282
1599568200000|2020-09-08 12:30:00|9330.6|9325.6|9325.3|9320.3|9330.6|9325.6|9323.6|9318.6|131
1599568500000|2020-09-08 12:35:00|9325.6|9320.6|9329.6|9324.6|9331|9326|9325.6|9320.6|73
1599568800000|2020-09-08 12:40:00|9329.8|9324.8|9326.1|9321.1|9330.6|9325.6|9324.6|9319.6|87
1599569100000|2020-09-08 12:45:00|9326|9321|9326.6|9321.6|9327.6|9322.6|9323|9318|198
1599569400000|2020-09-08 12:50:00|9326.3|9321.3|9328.3|9323.3|9329.6|9324.6|9324.1|9319.1|271
1599569700000|2020-09-08 12:55:00|9328.6|9323.6|9326.1|9321.1|9328.6|9323.6|9322.1|9317.1|482
1599570000000|2020-09-08 13:00:00|9325.6|9320.6|9326.6|9321.6|9329.1|9324.1|9324.3|9319.3|106
1599570300000|2020-09-08 13:05:00|9326.3|9321.3|9328.1|9323.1|9329.6|9324.6|9325.1|9320.1|234
1599570600000|2020-09-08 13:10:00|9327.8|9322.8|9329.6|9324.6|9330.8|9325.8|9325.1|9320.1|126
1599570900000|2020-09-08 13:15:00|9329.8|9324.8|9334.1|9329.1|9336.3|9331.3|9328.6|9323.6|139
1599571200000|2020-09-08 13:20:00|9333.8|9328.8|9334.3|9329.3|9334.6|9329.6|9331.1|9326.1|302
1599571500000|2020-09-08 13:25:00|9334.1|9329.1|9338.1|9333.1|9339.3|9334.3|9334.1|9329.1|68
1599571800000|2020-09-08 13:30:00|9338.3|9333.3|9337.1|9332.1|9341.6|9336.6|9332.1|9327.1|267
1599572100000|2020-09-08 13:35:00|9337.6|9332.6|9335.3|9330.3|9342.8|9337.8|9333.8|9328.8|183
1599572400000|2020-09-08 13:40:00|9335.1|9330.1|9343.1|9338.1|9344.1|9339.1|9335.1|9330.1|182
1599572700000|2020-09-08 13:45:00|9343.4|9338.4|9348.3|9343.3|9349.3|9344.3|9342.8|9337.8|515
1599573000000|2020-09-08 13:50:00|9348.4|9343.4|9342.3|9337.3|9349.8|9344.8|9342.3|9337.3|172
1599573300000|2020-09-08 13:55:00|9342|9337|9341.1|9336.1|9343.8|9338.8|9337.3|9332.3|344
1599573600000|2020-09-08 14:00:00|9340.8|9335.8|9341.6|9336.6|9344.1|9339.1|9337.8|9332.8|155
1599573900000|2020-09-08 14:05:00|9341.8|9336.8|9336|9331|9343.8|9338.8|9335.5|9330.5|455
1599574200000|2020-09-08 14:10:00|9336.1|9331.1|9329.5|9324.5|9337.5|9332.5|9326|9321|555
1599574500000|2020-09-08 14:15:00|9329.3|9324.3|9333.6|9328.6|9334.3|9329.3|9329.3|9324.3|186
1599574800000|2020-09-08 14:20:00|9333.3|9328.3|9331.3|9326.3|9334.6|9329.6|9327.6|9322.6|118
1599575100000|2020-09-08 14:25:00|9330.6|9325.6|9329.8|9324.8|9331.6|9326.6|9327.1|9322.1|349
1599575400000|2020-09-08 14:30:00|9330.1|9325.1|9333.6|9328.6|9336.4|9331.4|9330.1|9325.1|811
1599575700000|2020-09-08 14:35:00|9333.1|9328.1|9328.1|9323.1|9335.6|9330.6|9327.9|9322.9|137
1599576000000|2020-09-08 14:40:00|9327.9|9322.9|9332.7|9327.7|9334.1|9329.1|9327.4|9322.4|629
1599576300000|2020-09-08 14:45:00|9332.9|9327.9|9336.1|9331.1|9336.7|9331.7|9331.6|9326.6|2441
1599576600000|2020-09-08 14:50:00|9335.7|9330.7|9332.6|9327.6|9336.2|9331.2|9330.6|9325.6|101
1599576900000|2020-09-08 14:55:00|9332.3|9327.3|9332.9|9327.9|9335.1|9330.1|9330.4|9325.4|164
1599577200000|2020-09-08 15:00:00|9333.1|9328.1|9334.6|9329.6|9335.6|9330.6|9332.1|9327.1|108
1599577500000|2020-09-08 15:05:00|9334.1|9329.1|9329.4|9324.4|9335.4|9330.4|9328.6|9323.6|76
1599577800000|2020-09-08 15:10:00|9329.1|9324.1|9328.1|9323.1|9330.4|9325.4|9325.1|9320.1|106
1599578100000|2020-09-08 15:15:00|9328.4|9323.4|9329.6|9324.6|9330.6|9325.6|9327.6|9322.6|57
1599578400000|2020-09-08 15:20:00|9330.1|9325.1|9329.9|9324.9|9330.4|9325.4|9327.6|9322.6|55
1599578700000|2020-09-08 15:25:00|9329.6|9324.6|9329.9|9324.9|9332.6|9327.6|9329.6|9324.6|81
1599579000000|2020-09-08 15:30:00|9330.1|9325.1|9330.6|9325.6|9331.4|9326.4|9327.6|9322.6|49
1599579300000|2020-09-08 15:35:00|9330.1|9325.1|9332.9|9327.9|9333.1|9328.1|9329.6|9324.6|28
1599579600000|2020-09-08 15:40:00|9333.1|9328.1|9337.3|9332.3|9338.4|9333.4|9333.1|9328.1|137
1599579900000|2020-09-08 15:45:00|9337.1|9332.1|9336.9|9331.9|9338.1|9333.1|9335.8|9330.8|85
1599580200000|2020-09-08 15:50:00|9336.6|9331.6|9339.1|9334.1|9340.1|9335.1|9336.6|9331.6|53
1599580500000|2020-09-08 15:55:00|9339.4|9334.4|9335.3|9330.3|9339.6|9334.6|9333.6|9328.6|58
1599580800000|2020-09-08 16:00:00|9335.1|9330.1|9331.6|9326.6|9335.6|9330.6|9331.1|9326.1|82
1599581100000|2020-09-08 16:05:00|9331.4|9326.4|9329.6|9324.6|9331.9|9326.9|9329.1|9324.1|56
1599581400000|2020-09-08 16:10:00|9329.4|9324.4|9328.1|9323.1|9329.6|9324.6|9327.6|9322.6|55
1599581700000|2020-09-08 16:15:00|9327.9|9322.9|9326.4|9321.4|9327.9|9322.9|9325.1|9320.1|130
1599582000000|2020-09-08 16:20:00|9326.3|9321.3|9323.1|9318.1|9326.4|9321.4|9322.4|9317.4|175
1599582300000|2020-09-08 16:25:00|9322.9|9317.9|9327.6|9322.6|9328.4|9323.4|9321.9|9316.9|67
1599582600000|2020-09-08 16:30:00|9327.4|9322.4|9324.9|9319.9|9327.6|9322.6|9324.6|9319.6|165
1599582900000|2020-09-08 16:35:00|9325.1|9320.1|9326.6|9321.6|9326.6|9321.6|9323.9|9318.9|216
1599583200000|2020-09-08 16:40:00|9326.4|9321.4|9329.4|9324.4|9329.8|9324.8|9325.1|9320.1|71
1599583500000|2020-09-08 16:45:00|9329.6|9324.6|9329.1|9324.1|9329.6|9324.6|9327.6|9322.6|121
1599583800000|2020-09-08 16:50:00|9329.4|9324.4|9330.1|9325.1|9330.4|9325.4|9328.9|9323.9|60
1599584100000|2020-09-08 16:55:00|9329.9|9324.9|9328.6|9323.6|9330.4|9325.4|9328.2|9323.2|98
1599584400000|2020-09-08 17:00:00|9328.9|9323.9|9332.4|9327.4|9333.6|9328.6|9327.6|9322.6|97
1599584700000|2020-09-08 17:05:00|9332.9|9327.9|9332.2|9327.2|9332.9|9327.9|9331.1|9326.1|85
1599585000000|2020-09-08 17:10:00|9332.4|9327.4|9331.6|9326.6|9332.7|9327.7|9330.9|9325.9|142
1599585300000|2020-09-08 17:15:00|9331.4|9326.4|9331.6|9326.6|9332.2|9327.2|9329.9|9324.9|77
1599585600000|2020-09-08 17:20:00|9331.7|9326.7|9334.6|9329.6|9334.7|9329.7|9330.9|9325.9|161
1599585900000|2020-09-08 17:25:00|9334.4|9329.4|9333.2|9328.2|9334.7|9329.7|9332.7|9327.7|67
1599586200000|2020-09-08 17:30:00|9333.1|9328.1|9333.2|9328.2|9333.2|9328.2|9331.9|9326.9|31
1599586500000|2020-09-08 17:35:00|9333.4|9328.4|9336.1|9331.1|9336.6|9331.6|9333.2|9328.2|116
1599586800000|2020-09-08 17:40:00|9336.2|9331.2|9335.1|9330.1|9336.4|9331.4|9334.6|9329.6|65
1599587100000|2020-09-08 17:45:00|9334.9|9329.9|9334.4|9329.4|9335.6|9330.6|9333.6|9328.6|103
1599587400000|2020-09-08 17:50:00|9334.1|9329.1|9335.9|9330.9|9336.1|9331.1|9333.4|9328.4|102
1599587700000|2020-09-08 17:55:00|9336.1|9331.1|9333.9|9328.9|9336.9|9331.9|9333.9|9328.9|54
1599588000000|2020-09-08 18:00:00|9333.6|9328.6|9335.9|9330.9|9336.1|9331.1|9333.6|9328.6|69
1599588300000|2020-09-08 18:05:00|9336.1|9331.1|9334.6|9329.6|9336.4|9331.4|9334.6|9329.6|67
1599588600000|2020-09-08 18:10:00|9334.7|9329.7|9337.6|9332.6|9338.4|9333.4|9334.7|9329.7|59
1599588900000|2020-09-08 18:15:00|9337.9|9332.9|9341.1|9336.1|9341.1|9336.1|9337.1|9332.1|82
1599589200000|2020-09-08 18:20:00|9340.9|9335.9|9340.9|9335.9|9341.6|9336.6|9339.9|9334.9|84
1599589500000|2020-09-08 18:25:00|9341.1|9336.1|9339.1|9334.1|9341.2|9336.2|9338.6|9333.6|64
1599589800000|2020-09-08 18:30:00|9339.2|9334.2|9340.6|9335.6|9341.7|9336.7|9339.1|9334.1|85
1599590100000|2020-09-08 18:35:00|9340.7|9335.7|9343.4|9338.4|9343.6|9338.6|9340.6|9335.6|134
1599590400000|2020-09-08 18:40:00|9343.2|9338.2|9345.1|9340.1|9345.2|9340.2|9342.6|9337.6|55
1599590700000|2020-09-08 18:45:00|9344.7|9339.7|9344.4|9339.4|9345.6|9340.6|9343.1|9338.1|101
1599591000000|2020-09-08 18:50:00|9344.1|9339.1|9346.6|9341.6|9346.6|9341.6|9344.1|9339.1|158
1599591300000|2020-09-08 18:55:00|9346.4|9341.4|9345.3|9340.3|9347.1|9342.1|9344.9|9339.9|401
1599591600000|2020-09-08 19:00:00|9345.6|9340.6|9350.1|9345.1|9350.1|9345.1|9345.1|9340.1|102
1599591900000|2020-09-08 19:05:00|9350.3|9345.3|9346.3|9341.3|9350.3|9345.3|9345.8|9340.8|100
1599592200000|2020-09-08 19:10:00|9346.1|9341.1|9346.6|9341.6|9346.6|9341.6|9345.1|9340.1|164
1599592500000|2020-09-08 19:15:00|9346.9|9341.9|9348.6|9343.6|9349.1|9344.1|9346.6|9341.6|311
1599592800000|2020-09-08 19:20:00|9348.8|9343.8|9348.8|9343.8|9349.3|9344.3|9348.1|9343.1|152
1599593100000|2020-09-08 19:25:00|9348.3|9343.3|9346.3|9341.3|9348.8|9343.8|9346.3|9341.3|162
1599593400000|2020-09-08 19:30:00|9346.1|9341.1|9345.1|9340.1|9346.6|9341.6|9343.8|9338.8|101
1599593700000|2020-09-08 19:35:00|9345|9340|9344.1|9339.1|9345.1|9340.1|9343.1|9338.1|113
1599594000000|2020-09-08 19:40:00|9343.8|9338.8|9344.1|9339.1|9345.1|9340.1|9343.8|9338.8|63
1599594300000|2020-09-08 19:45:00|9343.8|9338.8|9346.1|9341.1|9347.6|9342.6|9343.8|9338.8|97
1599594600000|2020-09-08 19:50:00|9346.3|9341.3|9348.6|9343.6|9348.8|9343.8|9346.3|9341.3|79
1599594900000|2020-09-08 19:55:00|9348.3|9343.3|9348.6|9343.6|9348.6|9343.6|9347.3|9342.3|152
1599595200000|2020-09-08 20:00:00|9348.4|9343.4|9347.6|9342.6|9349.1|9344.1|9345.6|9340.6|68
1599595500000|2020-09-08 20:05:00|9347.4|9342.4|9346.4|9341.4|9348.3|9343.3|9346.3|9341.3|16
1599595800000|2020-09-08 20:10:00|9346.3|9341.3|9346.6|9341.6|9346.8|9341.8|9345.1|9340.1|23
1599596100000|2020-09-08 20:15:00|9346.8|9341.8|9346.1|9341.1|9347.1|9342.1|9345.8|9340.8|35
1599596400000|2020-09-08 20:20:00|9345.8|9340.8|9345.6|9340.6|9346.6|9341.6|9345.3|9340.3|12
1599596700000|2020-09-08 20:25:00|9345.8|9340.8|9344.6|9339.6|9345.8|9340.8|9344.6|9339.6|4
1599597000000|2020-09-08 20:30:00|9344.8|9339.8|9347.6|9342.6|9348.1|9343.1|9344.8|9339.8|21
1599597300000|2020-09-08 20:35:00|9347.3|9342.3|9349.3|9344.3|9349.4|9344.4|9347.1|9342.1|38
1599597600000|2020-09-08 20:40:00|9349.1|9344.1|9349.6|9344.6|9350.1|9345.1|9348.8|9343.8|31
1599597900000|2020-09-08 20:45:00|9349.3|9344.3|9350.1|9345.1|9350.5|9345.5|9349.3|9344.3|54
1599598200000|2020-09-08 20:50:00|9350.3|9345.3|9352|9347|9352.1|9347.1|9350.3|9345.3|75
1599598500000|2020-09-08 20:55:00|9351.6|9346.6|9352.8|9347.8|9353.3|9348.3|9351.5|9346.5|26
1599609600000|2020-09-09 00:00:00|9355.3|9350.3|9353.6|9348.6|9355.3|9350.3|9353.3|9348.3|118
1599609900000|2020-09-09 00:05:00|9353.8|9348.8|9355.8|9350.8|9356.9|9351.9|9353.8|9348.8|112
1599610200000|2020-09-09 00:10:00|9355.9|9350.9|9353.6|9348.6|9356.6|9351.6|9353.3|9348.3|41
1599610500000|2020-09-09 00:15:00|9353.8|9348.8|9352.4|9347.4|9354.6|9349.6|9351.3|9346.3|25
1599610800000|2020-09-09 00:20:00|9352.3|9347.3|9350.1|9345.1|9352.6|9347.6|9349.6|9344.6|16
1599611100000|2020-09-09 00:25:00|9350.6|9345.6|9352.1|9347.1|9353.1|9348.1|9350.6|9345.6|26
1599611400000|2020-09-09 00:30:00|9351.8|9346.8|9352.6|9347.6|9353.6|9348.6|9351.1|9346.1|17
1599611700000|2020-09-09 00:35:00|9352.8|9347.8|9351.6|9346.6|9353.1|9348.1|9351.1|9346.1|21
1599612000000|2020-09-09 00:40:00|9351.1|9346.1|9351.6|9346.6|9352.1|9347.1|9351.1|9346.1|40
1599612300000|2020-09-09 00:45:00|9351.8|9346.8|9352.1|9347.1|9352.6|9347.6|9351.6|9346.6|25
1599612600000|2020-09-09 00:50:00|9351.8|9346.8|9352.6|9347.6|9353.1|9348.1|9351.1|9346.1|29
1599612900000|2020-09-09 00:55:00|9352.8|9347.8|9351.1|9346.1|9352.8|9347.8|9350.6|9345.6|6
1599613200000|2020-09-09 01:00:00|9351.6|9346.6|9354.1|9349.1|9354.3|9349.3|9351.6|9346.6|36
1599613500000|2020-09-09 01:05:00|9353.6|9348.6|9356.6|9351.6|9356.6|9351.6|9351.8|9346.8|55
1599613800000|2020-09-09 01:10:00|9356.1|9351.1|9354.1|9349.1|9356.1|9351.1|9354.1|9349.1|29
1599614100000|2020-09-09 01:15:00|9354.3|9349.3|9354.3|9349.3|9355.4|9350.4|9353.6|9348.6|21
1599614400000|2020-09-09 01:20:00|9354.1|9349.1|9353.1|9348.1|9355.4|9350.4|9353.1|9348.1|15
1599614700000|2020-09-09 01:25:00|9352.6|9347.6|9352.8|9347.8|9353.4|9348.4|9352.6|9347.6|5
1599615000000|2020-09-09 01:30:00|9352.1|9347.1|9350.6|9345.6|9353.1|9348.1|9350.6|9345.6|18
1599615300000|2020-09-09 01:35:00|9350.3|9345.3|9348.4|9343.4|9350.6|9345.6|9347.8|9342.8|27
1599615600000|2020-09-09 01:40:00|9348.8|9343.8|9349.6|9344.6|9349.9|9344.9|9348.8|9343.8|34
1599615900000|2020-09-09 01:45:00|9349.8|9344.8|9349.6|9344.6|9350.1|9345.1|9348.6|9343.6|20
1599616200000|2020-09-09 01:50:00|9349.8|9344.8|9349.9|9344.9|9350.3|9345.3|9349.3|9344.3|10
1599616500000|2020-09-09 01:55:00|9350.3|9345.3|9350.3|9345.3|9351.8|9346.8|9349.8|9344.8|13
1599616800000|2020-09-09 02:00:00|9350.6|9345.6|9352.1|9347.1|9352.4|9347.4|9350.3|9345.3|19
1599617100000|2020-09-09 02:05:00|9351.8|9346.8|9351.8|9346.8|9351.9|9346.9|9350.6|9345.6|6
1599617400000|2020-09-09 02:10:00|9351.9|9346.9|9349.1|9344.1|9351.9|9346.9|9349.1|9344.1|10
1599617700000|2020-09-09 02:15:00|9348.8|9343.8|9351.4|9346.4|9351.4|9346.4|9348.8|9343.8|4
1599618000000|2020-09-09 02:20:00|9351.3|9346.3|9351.6|9346.6|9351.9|9346.9|9350.8|9345.8|18
1599618300000|2020-09-09 02:25:00|9351.8|9346.8|9350.8|9345.8|9351.8|9346.8|9350.1|9345.1|10
1599618600000|2020-09-09 02:30:00|9350.9|9345.9|9352.1|9347.1|9352.3|9347.3|9350.8|9345.8|28
1599618900000|2020-09-09 02:35:00|9352.8|9347.8|9352.3|9347.3|9353.3|9348.3|9351.8|9346.8|5
1599619200000|2020-09-09 02:40:00|9352.8|9347.8|9352.3|9347.3|9352.8|9347.8|9352.3|9347.3|20
1599619500000|2020-09-09 02:45:00|9352.8|9347.8|9352.3|9347.3|9352.8|9347.8|9352|9347|6
1599619800000|2020-09-09 02:50:00|9352.8|9347.8|9352.8|9347.8|9352.8|9347.8|9351.8|9346.8|4
1599620100000|2020-09-09 02:55:00|9353.1|9348.1|9352.8|9347.8|9353.3|9348.3|9352.3|9347.3|4
1599620400000|2020-09-09 03:00:00|9352.3|9347.3|9351.8|9346.8|9352.8|9347.8|9351.3|9346.3|19
1599620700000|2020-09-09 03:05:00|9351.5|9346.5|9349.8|9344.8|9351.5|9346.5|9349.8|9344.8|20
1599621000000|2020-09-09 03:10:00|9350.1|9345.1|9350.3|9345.3|9350.6|9345.6|9349.8|9344.8|17
1599621300000|2020-09-09 03:15:00|9350.1|9345.1|9349.5|9344.5|9350.1|9345.1|9348.3|9343.3|5
1599621600000|2020-09-09 03:20:00|9349.6|9344.6|9350.1|9345.1|9350.3|9345.3|9349.3|9344.3|3
1599621900000|2020-09-09 03:25:00|9349.8|9344.8|9350.3|9345.3|9350.8|9345.8|9349.8|9344.8|0
1599622200000|2020-09-09 03:30:00|9350.8|9345.8|9351.3|9346.3|9351.3|9346.3|9350.8|9345.8|9
1599622500000|2020-09-09 03:35:00|9350.8|9345.8|9349.8|9344.8|9350.8|9345.8|9349.5|9344.5|8
1599622800000|2020-09-09 03:40:00|9350.3|9345.3|9350.8|9345.8|9350.8|9345.8|9350.3|9345.3|1
1599623100000|2020-09-09 03:45:00|9351.1|9346.1|9350.3|9345.3|9351.3|9346.3|9350.3|9345.3|5
1599623400000|2020-09-09 03:50:00|9350.1|9345.1|9350.1|9345.1|9350.1|9345.1|9349.3|9344.3|10
1599623700000|2020-09-09 03:55:00|9350.3|9345.3|9350|9345|9350.3|9345.3|9349.5|9344.5|1
1599624000000|2020-09-09 04:00:00|9349.8|9344.8|9350.6|9345.6|9350.8|9345.8|9349.8|9344.8|1
1599624300000|2020-09-09 04:05:00|9350.3|9345.3|9350.1|9345.1|9350.3|9345.3|9350|9345|3
1599624600000|2020-09-09 04:10:00|9350.3|9345.3|9350|9345|9350.6|9345.6|9350|9345|4
1599624900000|2020-09-09 04:15:00|9350.1|9345.1|9348.3|9343.3|9350.1|9345.1|9347.3|9342.3|23
1599625200000|2020-09-09 04:20:00|9347.8|9342.8|9347.6|9342.6|9348.6|9343.6|9347.3|9342.3|12
1599625500000|2020-09-09 04:25:00|9347.8|9342.8|9346.8|9341.8|9347.8|9342.8|9346.6|9341.6|15
1599625800000|2020-09-09 04:30:00|9346.6|9341.6|9347.3|9342.3|9347.6|9342.6|9346.6|9341.6|7
1599626100000|2020-09-09 04:35:00|9347.6|9342.6|9346.8|9341.8|9347.8|9342.8|9345.8|9340.8|8
1599626400000|2020-09-09 04:40:00|9346.3|9341.3|9348.3|9343.3|9348.3|9343.3|9346.3|9341.3|3
1599626700000|2020-09-09 04:45:00|9347.8|9342.8|9349.3|9344.3|9349.8|9344.8|9347.8|9342.8|11
1599627000000|2020-09-09 04:50:00|9349.6|9344.6|9349.3|9344.3|9349.6|9344.6|9349.1|9344.1|0
1599627300000|2020-09-09 04:55:00|9349.1|9344.1|9348.3|9343.3|9349.1|9344.1|9348.3|9343.3|6
1599627600000|2020-09-09 05:00:00|9348.1|9343.1|9348.3|9343.3|9348.8|9343.8|9347.3|9342.3|8
1599627900000|2020-09-09 05:05:00|9348.1|9343.1|9347.3|9342.3|9348.3|9343.3|9347.1|9342.1|6
1599628200000|2020-09-09 05:10:00|9347.1|9342.1|9347.3|9342.3|9347.3|9342.3|9346.3|9341.3|27
1599628500000|2020-09-09 05:15:00|9346.8|9341.8|9347.8|9342.8|9347.8|9342.8|9346.8|9341.8|14
1599628800000|2020-09-09 05:20:00|9347.6|9342.6|9346.3|9341.3|9347.8|9342.8|9346.3|9341.3|23
1599629100000|2020-09-09 05:25:00|9346.6|9341.6|9347.3|9342.3|9347.3|9342.3|9345.8|9340.8|3
1599629400000|2020-09-09 05:30:00|9347.6|9342.6|9347.8|9342.8|9348.3|9343.3|9346.8|9341.8|10
1599629700000|2020-09-09 05:35:00|9347.6|9342.6|9346.3|9341.3|9347.8|9342.8|9346.3|9341.3|5
1599630000000|2020-09-09 05:40:00|9346.6|9341.6|9348.3|9343.3|9348.8|9343.8|9346.3|9341.3|10
1599630300000|2020-09-09 05:45:00|9348.6|9343.6|9348.3|9343.3|9348.8|9343.8|9347.8|9342.8|9
1599630600000|2020-09-09 05:50:00|9348.1|9343.1|9347.8|9342.8|9349|9344|9347.6|9342.6|28
1599630900000|2020-09-09 05:55:00|9348.3|9343.3|9348.3|9343.3|9348.8|9343.8|9348.3|9343.3|10
1599631200000|2020-09-09 06:00:00|9349|9344|9348|9343|9352.3|9347.3|9348|9343|47
1599631500000|2020-09-09 06:05:00|9347.8|9342.8|9351.6|9346.6|9351.6|9346.6|9347.5|9342.5|17
1599631800000|2020-09-09 06:10:00|9351.5|9346.5|9354.3|9349.3|9354.8|9349.8|9351.1|9346.1|29
1599632100000|2020-09-09 06:15:00|9354.6|9349.6|9358.3|9353.3|9358.6|9353.6|9353.6|9348.6|96
1599632400000|2020-09-09 06:20:00|9357.8|9352.8|9358.6|9353.6|9360.1|9355.1|9357.5|9352.5|91
1599632700000|2020-09-09 06:25:00|9358.5|9353.5|9357|9352|9359.1|9354.1|9356.6|9351.6|35
1599633000000|2020-09-09 06:30:00|9356.8|9351.8|9359.3|9354.3|9359.8|9354.8|9356.6|9351.6|21
1599633300000|2020-09-09 06:35:00|9359.1|9354.1|9361.1|9356.1|9361.1|9356.1|9356.8|9351.8|16
1599633600000|2020-09-09 06:40:00|9361.3|9356.3|9362.3|9357.3|9362.6|9357.6|9360.6|9355.6|59
1599633900000|2020-09-09 06:45:00|9362|9357|9359.1|9354.1|9362|9357|9359|9354|79
1599634200000|2020-09-09 06:50:00|9359|9354|9361|9356|9361.1|9356.1|9358.6|9353.6|12
1599634500000|2020-09-09 06:55:00|9361.1|9356.1|9359|9354|9362.8|9357.8|9358.8|9353.8|46
1599634800000|2020-09-09 07:00:00|9359.1|9354.1|9358.1|9353.1|9361.3|9356.3|9355.6|9350.6|63
1599635100000|2020-09-09 07:05:00|9357.8|9352.8|9359.1|9354.1|9359.3|9354.3|9357.6|9352.6|41
1599635400000|2020-09-09 07:10:00|9359|9354|9354.6|9349.6|9359.8|9354.8|9354|9349|78
1599635700000|2020-09-09 07:15:00|9354.8|9349.8|9352.9|9347.9|9355.3|9350.3|9352.6|9347.6|199
1599636000000|2020-09-09 07:20:00|9352.6|9347.6|9352.4|9347.4|9353.1|9348.1|9350.1|9345.1|41
1599636300000|2020-09-09 07:25:00|9352.6|9347.6|9353.1|9348.1|9354.4|9349.4|9351.6|9346.6|29
1599636600000|2020-09-09 07:30:00|9353.4|9348.4|9353.1|9348.1|9354.6|9349.6|9352.1|9347.1|82
1599636900000|2020-09-09 07:35:00|9352.9|9347.9|9352.8|9347.8|9353.1|9348.1|9350.1|9345.1|54
1599637200000|2020-09-09 07:40:00|9353.1|9348.1|9353.1|9348.1|9355.1|9350.1|9351.6|9346.6|61
1599637500000|2020-09-09 07:45:00|9353.6|9348.6|9351.8|9346.8|9354.6|9349.6|9351.6|9346.6|43
1599637800000|2020-09-09 07:50:00|9351.6|9346.6|9353.1|9348.1|9353.6|9348.6|9350.6|9345.6|52
1599638100000|2020-09-09 07:55:00|9352.6|9347.6|9351.1|9346.1|9353.9|9348.9|9351.1|9346.1|72
1599638400000|2020-09-09 08:00:00|9351.6|9346.6|9346.6|9341.6|9353.6|9348.6|9344.1|9339.1|110
1599638700000|2020-09-09 08:05:00|9346.4|9341.4|9347.6|9342.6|9350.1|9345.1|9345.1|9340.1|53
1599639000000|2020-09-09 08:10:00|9347.9|9342.9|9350.6|9345.6|9351.1|9346.1|9347.1|9342.1|47
1599639300000|2020-09-09 08:15:00|9350.4|9345.4|9351.4|9346.4|9352.4|9347.4|9348.1|9343.1|60
1599639600000|2020-09-09 08:20:00|9351.6|9346.6|9353.9|9348.9|9354.6|9349.6|9350.6|9345.6|35
1599639900000|2020-09-09 08:25:00|9353.6|9348.6|9350.9|9345.9|9353.9|9348.9|9350.1|9345.1|47
1599640200000|2020-09-09 08:30:00|9350.6|9345.6|9353.1|9348.1|9355.6|9350.6|9350.1|9345.1|69
1599640500000|2020-09-09 08:35:00|9353.4|9348.4|9355.6|9350.6|9356.6|9351.6|9353.1|9348.1|63
1599640800000|2020-09-09 08:40:00|9356.1|9351.1|9356.1|9351.1|9357.6|9352.6|9352.9|9347.9|51
1599641100000|2020-09-09 08:45:00|9356.6|9351.6|9355.1|9350.1|9357.6|9352.6|9353.9|9348.9|76
1599641400000|2020-09-09 08:50:00|9355.6|9350.6|9356.1|9351.1|9356.6|9351.6|9354.6|9349.6|46
1599641700000|2020-09-09 08:55:00|9355.9|9350.9|9358.9|9353.9|9359.1|9354.1|9354.1|9349.1|38
1599642000000|2020-09-09 09:00:00|9358.8|9353.8|9360.4|9355.4|9362.1|9357.1|9357.6|9352.6|70
1599642300000|2020-09-09 09:05:00|9360.6|9355.6|9360.1|9355.1|9360.9|9355.9|9359.1|9354.1|25
1599642600000|2020-09-09 09:10:00|9360.3|9355.3|9357.1|9352.1|9361.1|9356.1|9356.6|9351.6|42
1599642900000|2020-09-09 09:15:00|9357.3|9352.3|9359.1|9354.1|9360.8|9355.8|9356.6|9351.6|36
1599643200000|2020-09-09 09:20:00|9359.6|9354.6|9358.1|9353.1|9360|9355|9358|9353|69
1599643500000|2020-09-09 09:25:00|9358|9353|9355.6|9350.6|9359.3|9354.3|9355.6|9350.6|48
1599643800000|2020-09-09 09:30:00|9355.3|9350.3|9355.1|9350.1|9356.6|9351.6|9355.1|9350.1|28
1599644100000|2020-09-09 09:35:00|9355.6|9350.6|9356.6|9351.6|9356.6|9351.6|9354.6|9349.6|19
1599644400000|2020-09-09 09:40:00|9356.8|9351.8|9354.6|9349.6|9358.6|9353.6|9354.1|9349.1|27
1599644700000|2020-09-09 09:45:00|9355.1|9350.1|9353.6|9348.6|9355.1|9350.1|9352.3|9347.3|43
1599645000000|2020-09-09 09:50:00|9353.1|9348.1|9353.1|9348.1|9353.6|9348.6|9352.3|9347.3|36
1599645300000|2020-09-09 09:55:00|9352.8|9347.8|9356.6|9351.6|9356.6|9351.6|9352.8|9347.8|35
1599645600000|2020-09-09 10:00:00|9357.1|9352.1|9359.5|9354.5|9360.8|9355.8|9356.6|9351.6|128
1599645900000|2020-09-09 10:05:00|9359.6|9354.6|9358.5|9353.5|9359.6|9354.6|9358.1|9353.1|57
1599646200000|2020-09-09 10:10:00|9358.3|9353.3|9360|9355|9360.6|9355.6|9357.5|9352.5|40
1599646500000|2020-09-09 10:15:00|9359.6|9354.6|9360.6|9355.6|9361.1|9356.1|9359.5|9354.5|54
1599646800000|2020-09-09 10:20:00|9360.5|9355.5|9360.6|9355.6|9361.1|9356.1|9360.3|9355.3|48
1599647100000|2020-09-09 10:25:00|9360.5|9355.5|9362.6|9357.6|9362.6|9357.6|9360.5|9355.5|35
1599647400000|2020-09-09 10:30:00|9362.3|9357.3|9361.1|9356.1|9363.3|9358.3|9360.6|9355.6|103
1599647700000|2020-09-09 10:35:00|9361.6|9356.6|9362.6|9357.6|9363.9|9358.9|9361.6|9356.6|69
1599648000000|2020-09-09 10:40:00|9362.8|9357.8|9364.8|9359.8|9365.6|9360.6|9362.8|9357.8|103
1599648300000|2020-09-09 10:45:00|9364.6|9359.6|9364.1|9359.1|9364.6|9359.6|9363.1|9358.1|25
1599648600000|2020-09-09 10:50:00|9364.3|9359.3|9365.1|9360.1|9365.6|9360.6|9363.1|9358.1|57
1599648900000|2020-09-09 10:55:00|9364.8|9359.8|9365.1|9360.1|9365.1|9360.1|9362.6|9357.6|21
1599649200000|2020-09-09 11:00:00|9364.9|9359.9|9364.1|9359.1|9366.4|9361.4|9363.1|9358.1|63
1599649500000|2020-09-09 11:05:00|9363.6|9358.6|9360.6|9355.6|9363.9|9358.9|9360.6|9355.6|81
1599649800000|2020-09-09 11:10:00|9360.9|9355.9|9363.1|9358.1|9363.6|9358.6|9360.9|9355.9|23
1599650100000|2020-09-09 11:15:00|9363.3|9358.3|9357.6|9352.6|9364.6|9359.6|9357.6|9352.6|86
1599650400000|2020-09-09 11:20:00|9358.1|9353.1|9357.9|9352.9|9358.6|9353.6|9355.6|9350.6|58
1599650700000|2020-09-09 11:25:00|9357.8|9352.8|9359.9|9354.9|9360.6|9355.6|9357.6|9352.6|25
1599651000000|2020-09-09 11:30:00|9360.1|9355.1|9362.4|9357.4|9366.1|9361.1|9360.1|9355.1|70
1599651300000|2020-09-09 11:35:00|9362.6|9357.6|9362.9|9357.9|9363.4|9358.4|9360.8|9355.8|53
1599651600000|2020-09-09 11:40:00|9363.1|9358.1|9363.6|9358.6|9364.6|9359.6|9360.9|9355.9|25
1599651900000|2020-09-09 11:45:00|9363.9|9358.9|9366.1|9361.1|9367.1|9362.1|9362.1|9357.1|82
1599652200000|2020-09-09 11:50:00|9365.4|9360.4|9364.6|9359.6|9366.6|9361.6|9363.1|9358.1|28
1599652500000|2020-09-09 11:55:00|9364.4|9359.4|9361.1|9356.1|9364.4|9359.4|9360.9|9355.9|37
1599652800000|2020-09-09 12:00:00|9360.9|9355.9|9355.4|9350.4|9362.6|9357.6|9353.9|9348.9|145
1599653100000|2020-09-09 12:05:00|9355.9|9350.9|9358.1|9353.1|9359.1|9354.1|9354.6|9349.6|96
1599653400000|2020-09-09 12:10:00|9358.6|9353.6|9358.1|9353.1|9360.9|9355.9|9357.1|9352.1|68
1599653700000|2020-09-09 12:15:00|9358.4|9353.4|9357.1|9352.1|9360.6|9355.6|9355.6|9350.6|99
1599654000000|2020-09-09 12:20:00|9357.3|9352.3|9358.6|9353.6|9360.6|9355.6|9356.6|9351.6|139
1599654300000|2020-09-09 12:25:00|9358.1|9353.1|9353.1|9348.1|9358.1|9353.1|9352.8|9347.8|70
1599654600000|2020-09-09 12:30:00|9353.3|9348.3|9352.1|9347.1|9353.6|9348.6|9351.8|9346.8|80
1599654900000|2020-09-09 12:35:00|9352.4|9347.4|9351.1|9346.1|9352.4|9347.4|9347.4|9342.4|130
1599655200000|2020-09-09 12:40:00|9351.4|9346.4|9347.8|9342.8|9351.4|9346.4|9347.6|9342.6|96
1599655500000|2020-09-09 12:45:00|9347.9|9342.9|9333.1|9328.1|9349.6|9344.6|9330.1|9325.1|637
1599655800000|2020-09-09 12:50:00|9333.4|9328.4|9335.3|9330.3|9336.6|9331.6|9325.1|9320.1|638
1599656100000|2020-09-09 12:55:00|9335.4|9330.4|9338.8|9333.8|9340.6|9335.6|9332.6|9327.6|294
1599656400000|2020-09-09 13:00:00|9338.9|9333.9|9338.4|9333.4|9343.3|9338.3|9337.6|9332.6|233
1599656700000|2020-09-09 13:05:00|9338.6|9333.6|9334.1|9329.1|9340.1|9335.1|9334.1|9329.1|96
1599657000000|2020-09-09 13:10:00|9333.9|9328.9|9331.4|9326.4|9334.6|9329.6|9328.9|9323.9|116
1599657300000|2020-09-09 13:15:00|9331.6|9326.6|9324.6|9319.6|9332.1|9327.1|9322.8|9317.8|382
1599657600000|2020-09-09 13:20:00|9324.8|9319.8|9325.6|9320.6|9329.1|9324.1|9324.6|9319.6|152
1599657900000|2020-09-09 13:25:00|9325.1|9320.1|9325.1|9320.1|9326.1|9321.1|9320.6|9315.6|209
1599658200000|2020-09-09 13:30:00|9325.6|9320.6|9327.1|9322.1|9329.6|9324.6|9323.6|9318.6|137
1599658500000|2020-09-09 13:35:00|9327.4|9322.4|9330.1|9325.1|9330.1|9325.1|9325.6|9320.6|156
1599658800000|2020-09-09 13:40:00|9330.4|9325.4|9326.6|9321.6|9330.9|9325.9|9325.3|9320.3|101
1599659100000|2020-09-09 13:45:00|9326.1|9321.1|9326.4|9321.4|9328.6|9323.6|9322.6|9317.6|146
1599659400000|2020-09-09 13:50:00|9326.1|9321.1|9320.9|9315.9|9327.1|9322.1|9318.1|9313.1|245
1599659700000|2020-09-09 13:55:00|9321.6|9316.6|9324.8|9319.8|9325.6|9320.6|9321.1|9316.1|474
1599660000000|2020-09-09 14:00:00|9324.6|9319.6|9325.6|9320.6|9326.6|9321.6|9317.8|9312.8|231
1599660300000|2020-09-09 14:05:00|9325.4|9320.4|9328.1|9323.1|9329.9|9324.9|9323.1|9318.1|125
1599660600000|2020-09-09 14:10:00|9327.6|9322.6|9324.8|9319.8|9328.6|9323.6|9322.1|9317.1|152
1599660900000|2020-09-09 14:15:00|9324.6|9319.6|9324.6|9319.6|9328.1|9323.1|9322.8|9317.8|210
1599661200000|2020-09-09 14:20:00|9323.9|9318.9|9323.6|9318.6|9324.1|9319.1|9321.6|9316.6|667
1599661500000|2020-09-09 14:25:00|9323.1|9318.1|9320.1|9315.1|9324.6|9319.6|9318.6|9313.6|367
1599661800000|2020-09-09 14:30:00|9319.6|9314.6|9319.6|9314.6|9322.1|9317.1|9317.9|9312.9|166
1599662100000|2020-09-09 14:35:00|9319.4|9314.4|9318.1|9313.1|9319.6|9314.6|9316.1|9311.1|63
1599662400000|2020-09-09 14:40:00|9318.4|9313.4|9315.6|9310.6|9318.9|9313.9|9315.1|9310.1|128
1599662700000|2020-09-09 14:45:00|9315.4|9310.4|9319.1|9314.1|9320.1|9315.1|9312.9|9307.9|372
1599663000000|2020-09-09 14:50:00|9319.6|9314.6|9321.6|9316.6|9321.9|9316.9|9318.6|9313.6|152
1599663300000|2020-09-09 14:55:00|9321.9|9316.9|9327.6|9322.6|9328.4|9323.4|9320.6|9315.6|174
1599663600000|2020-09-09 15:00:00|9326.8|9321.8|9324.1|9319.1|9327.9|9322.9|9323.1|9318.1|194
1599663900000|2020-09-09 15:05:00|9324.4|9319.4|9323.6|9318.6|9325.6|9320.6|9322.6|9317.6|169
1599664200000|2020-09-09 15:10:00|9323.1|9318.1|9321.6|9316.6|9323.9|9318.9|9321.1|9316.1|67
1599664500000|2020-09-09 15:15:00|9321.1|9316.1|9322.9|9317.9|9323.1|9318.1|9320.4|9315.4|81
1599664800000|2020-09-09 15:20:00|9323.1|9318.1|9319.6|9314.6|9323.6|9318.6|9319.4|9314.4|93
1599665100000|2020-09-09 15:25:00|9319.7|9314.7|9319.4|9314.4|9320.7|9315.7|9318.1|9313.1|86
1599665400000|2020-09-09 15:30:00|9319.1|9314.1|9318.6|9313.6|9320.4|9315.4|9318.1|9313.1|71
1599665700000|2020-09-09 15:35:00|9318.1|9313.1|9319.6|9314.6|9321.1|9316.1|9318.1|9313.1|69
1599666000000|2020-09-09 15:40:00|9319.4|9314.4|9321.1|9316.1|9322.4|9317.4|9319.4|9314.4|254
1599666300000|2020-09-09 15:45:00|9321.4|9316.4|9321.9|9316.9|9321.9|9316.9|9320.6|9315.6|123
1599666600000|2020-09-09 15:50:00|9321.6|9316.6|9322.3|9317.3|9323.3|9318.3|9320.8|9315.8|198
1599666900000|2020-09-09 15:55:00|9322.8|9317.8|9325.8|9320.8|9326.6|9321.6|9322.8|9317.8|147
1599667200000|2020-09-09 16:00:00|9325.6|9320.6|9326.3|9321.3|9327.6|9322.6|9324.8|9319.8|399
1599667500000|2020-09-09 16:05:00|9325.6|9320.6|9323.8|9318.8|9325.8|9320.8|9323.6|9318.6|43
1599667800000|2020-09-09 16:10:00|9324.1|9319.1|9325.8|9320.8|9325.8|9320.8|9323.8|9318.8|50
1599668100000|2020-09-09 16:15:00|9326.3|9321.3|9326.6|9321.6|9327.1|9322.1|9324.6|9319.6|54
1599668400000|2020-09-09 16:20:00|9326.8|9321.8|9328.6|9323.6|9328.6|9323.6|9326.1|9321.1|47
1599668700000|2020-09-09 16:25:00|9328.8|9323.8|9327.6|9322.6|9329.1|9324.1|9327.1|9322.1|57
1599669000000|2020-09-09 16:30:00|9327.3|9322.3|9328.6|9323.6|9329.1|9324.1|9327.3|9322.3|35
1599669300000|2020-09-09 16:35:00|9328.3|9323.3|9327.6|9322.6|9328.8|9323.8|9327.6|9322.6|27
1599669600000|2020-09-09 16:40:00|9327.8|9322.8|9326.8|9321.8|9328.1|9323.1|9326.8|9321.8|235
1599669900000|2020-09-09 16:45:00|9327.1|9322.1|9327.6|9322.6|9328.1|9323.1|9326.8|9321.8|139
1599670200000|2020-09-09 16:50:00|9327.3|9322.3|9326.8|9321.8|9327.6|9322.6|9325.8|9320.8|24
1599670500000|2020-09-09 16:55:00|9327.1|9322.1|9327.1|9322.1|9328.1|9323.1|9326.6|9321.6|40
1599670800000|2020-09-09 17:00:00|9326.6|9321.6|9327.1|9322.1|9328.1|9323.1|9326.6|9321.6|28
1599671100000|2020-09-09 17:05:00|9326.8|9321.8|9324.4|9319.4|9326.8|9321.8|9324.3|9319.3|28
1599671400000|2020-09-09 17:10:00|9324.3|9319.3|9325.1|9320.1|9325.3|9320.3|9323.1|9318.1|51
1599671700000|2020-09-09 17:15:00|9324.8|9319.8|9327.6|9322.6|9329.6|9324.6|9324.6|9319.6|176
1599672000000|2020-09-09 17:20:00|9328.1|9323.1|9327.1|9322.1|9328.3|9323.3|9325.1|9320.1|125
1599672300000|2020-09-09 17:25:00|9327.3|9322.3|9328.3|9323.3|9329.1|9324.1|9327.1|9322.1|36
1599672600000|2020-09-09 17:30:00|9328.6|9323.6|9330.1|9325.1|9331.6|9326.6|9328.6|9323.6|82
1599672900000|2020-09-09 17:35:00|9330.3|9325.3|9330.3|9325.3|9330.3|9325.3|9328.3|9323.3|142
1599673200000|2020-09-09 17:40:00|9330.1|9325.1|9329.8|9324.8|9330.6|9325.6|9329.1|9324.1|58
1599673500000|2020-09-09 17:45:00|9329.9|9324.9|9327.8|9322.8|9330.6|9325.6|9327.6|9322.6|54
1599673800000|2020-09-09 17:50:00|9327.9|9322.9|9328.3|9323.3|9328.8|9323.8|9327.3|9322.3|42
1599674100000|2020-09-09 17:55:00|9328.6|9323.6|9328.6|9323.6|9328.9|9323.9|9327.6|9322.6|30
1599674400000|2020-09-09 18:00:00|9328.8|9323.8|9329.8|9324.8|9330.1|9325.1|9327.8|9322.8|56
1599674700000|2020-09-09 18:05:00|9329.3|9324.3|9329.6|9324.6|9329.9|9324.9|9329.1|9324.1|68
1599675000000|2020-09-09 18:10:00|9329.9|9324.9|9330.1|9325.1|9331.1|9326.1|9329.6|9324.6|46
1599675300000|2020-09-09 18:15:00|9330.3|9325.3|9329.1|9324.1|9331.4|9326.4|9329.1|9324.1|45
1599675600000|2020-09-09 18:20:00|9329.4|9324.4|9329.4|9324.4|9330.6|9325.6|9328.6|9323.6|41
1599675900000|2020-09-09 18:25:00|9329.3|9324.3|9329.1|9324.1|9329.9|9324.9|9328.6|9323.6|49
1599676200000|2020-09-09 18:30:00|9329.4|9324.4|9327.1|9322.1|9329.4|9324.4|9326.9|9321.9|45
1599676500000|2020-09-09 18:35:00|9327.4|9322.4|9327.9|9322.9|9328.1|9323.1|9326.9|9321.9|212
1599676800000|2020-09-09 18:40:00|9328.1|9323.1|9327.1|9322.1|9328.1|9323.1|9326.6|9321.6|55
1599677100000|2020-09-09 18:45:00|9326.9|9321.9|9326.6|9321.6|9327.9|9322.9|9326.6|9321.6|86
1599677400000|2020-09-09 18:50:00|9326.7|9321.7|9325.4|9320.4|9327.4|9322.4|9325.1|9320.1|66
1599677700000|2020-09-09 18:55:00|9325.6|9320.6|9327.1|9322.1|9327.3|9322.3|9324.6|9319.6|2044
1599678000000|2020-09-09 19:00:00|9327.3|9322.3|9326.3|9321.3|9327.6|9322.6|9325.6|9320.6|70
1599678300000|2020-09-09 19:05:00|9326.6|9321.6|9326.6|9321.6|9328.1|9323.1|9325.8|9320.8|64
1599678600000|2020-09-09 19:10:00|9326.8|9321.8|9327.6|9322.6|9327.8|9322.8|9326.3|9321.3|16
1599678900000|2020-09-09 19:15:00|9327.8|9322.8|9326.8|9321.8|9327.8|9322.8|9326.6|9321.6|26
1599679200000|2020-09-09 19:20:00|9326.6|9321.6|9325.8|9320.8|9327.1|9322.1|9325.6|9320.6|34
1599679500000|2020-09-09 19:25:00|9326.1|9321.1|9325.8|9320.8|9326.3|9321.3|9325.6|9320.6|58
1599679800000|2020-09-09 19:30:00|9325.6|9320.6|9324.8|9319.8|9325.6|9320.6|9324.1|9319.1|123
1599680100000|2020-09-09 19:35:00|9324.1|9319.1|9323.6|9318.6|9324.1|9319.1|9322.3|9317.3|96
1599680400000|2020-09-09 19:40:00|9323.1|9318.1|9322.8|9317.8|9323.8|9318.8|9322.3|9317.3|64
1599680700000|2020-09-09 19:45:00|9323.1|9318.1|9323.6|9318.6|9324.6|9319.6|9323.1|9318.1|64
1599681000000|2020-09-09 19:50:00|9323.5|9318.5|9322.5|9317.5|9323.6|9318.6|9321.6|9316.6|85
1599681300000|2020-09-09 19:55:00|9322.1|9317.1|9327.1|9322.1|9327.3|9322.3|9322.1|9317.1|261
1599681600000|2020-09-09 20:00:00|9326.8|9321.8|9326.1|9321.1|9327.1|9322.1|9325.6|9320.6|172
1599681900000|2020-09-09 20:05:00|9326|9321|9325.3|9320.3|9326.3|9321.3|9325.1|9320.1|152
1599682200000|2020-09-09 20:10:00|9325.6|9320.6|9324.6|9319.6|9325.8|9320.8|9324.3|9319.3|53
1599682500000|2020-09-09 20:15:00|9324.3|9319.3|9326.1|9321.1|9326.1|9321.1|9324.1|9319.1|10
1599682800000|2020-09-09 20:20:00|9326.3|9321.3|9324.8|9319.8|9326.3|9321.3|9324.6|9319.6|7
1599683100000|2020-09-09 20:25:00|9324.6|9319.6|9324.3|9319.3|9325.6|9320.6|9324.3|9319.3|5
1599683400000|2020-09-09 20:30:00|9324.6|9319.6|9324.1|9319.1|9324.6|9319.6|9324.1|9319.1|21
1599683700000|2020-09-09 20:35:00|9324.3|9319.3|9324.6|9319.6|9325.6|9320.6|9324.3|9319.3|6
1599684000000|2020-09-09 20:40:00|9324.3|9319.3|9324.6|9319.6|9324.6|9319.6|9324.1|9319.1|1
1599684300000|2020-09-09 20:45:00|9324.3|9319.3|9325.1|9320.1|9325.3|9320.3|9324.1|9319.1|8
1599684600000|2020-09-09 20:50:00|9325.3|9320.3|9325.6|9320.6|9325.8|9320.8|9324.6|9319.6|27
1599684900000|2020-09-09 20:55:00|9325.8|9320.8|9325.8|9320.8|9326.3|9321.3|9325.6|9320.6|12
1599696000000|2020-09-10 00:00:00|9327.8|9322.8|9327.8|9322.8|9329.8|9324.8|9326.4|9321.4|41
1599696300000|2020-09-10 00:05:00|9327.6|9322.6|9323.8|9318.8|9328.1|9323.1|9323.6|9318.6|45
1599696600000|2020-09-10 00:10:00|9323.6|9318.6|9324.3|9319.3|9324.6|9319.6|9323.1|9318.1|20
1599696900000|2020-09-10 00:15:00|9324.1|9319.1|9321.3|9316.3|9324.1|9319.1|9321.3|9316.3|29
1599697200000|2020-09-10 00:20:00|9321.8|9316.8|9323.1|9318.1|9323.3|9318.3|9321.8|9316.8|18
1599697500000|2020-09-10 00:25:00|9322.8|9317.8|9324.6|9319.6|9325.3|9320.3|9322.8|9317.8|15
1599697800000|2020-09-10 00:30:00|9324.8|9319.8|9327.3|9322.3|9327.3|9322.3|9324.6|9319.6|28
1599698100000|2020-09-10 00:35:00|9327.6|9322.6|9326.8|9321.8|9328.1|9323.1|9326.1|9321.1|14
1599698400000|2020-09-10 00:40:00|9326.3|9321.3|9325.1|9320.1|9326.3|9321.3|9323.6|9318.6|32
1599698700000|2020-09-10 00:45:00|9325.3|9320.3|9326.3|9321.3|9326.3|9321.3|9324.3|9319.3|14
1599699000000|2020-09-10 00:50:00|9326.5|9321.5|9327.3|9322.3|9327.8|9322.8|9325.8|9320.8|25
1599699300000|2020-09-10 00:55:00|9326.8|9321.8|9324.8|9319.8|9327.1|9322.1|9324.6|9319.6|33
1599699600000|2020-09-10 01:00:00|9325.1|9320.1|9325.1|9320.1|9325.8|9320.8|9322.8|9317.8|64
1599699900000|2020-09-10 01:05:00|9324.8|9319.8|9325.3|9320.3|9325.3|9320.3|9323.3|9318.3|14
1599700200000|2020-09-10 01:10:00|9325.8|9320.8|9325.8|9320.8|9326.3|9321.3|9324.8|9319.8|9
1599700500000|2020-09-10 01:15:00|9325.3|9320.3|9327.8|9322.8|9328.3|9323.3|9325.3|9320.3|11
1599700800000|2020-09-10 01:20:00|9327.6|9322.6|9325.8|9320.8|9327.8|9322.8|9325.8|9320.8|4
1599701100000|2020-09-10 01:25:00|9326.3|9321.3|9325.3|9320.3|9326.3|9321.3|9324.8|9319.8|37
1599701400000|2020-09-10 01:30:00|9325.8|9320.8|9325.3|9320.3|9326.8|9321.8|9324.8|9319.8|18
1599701700000|2020-09-10 01:35:00|9325.1|9320.1|9324.5|9319.5|9325.8|9320.8|9324.3|9319.3|12
1599702000000|2020-09-10 01:40:00|9324.8|9319.8|9325.6|9320.6|9326|9321|9323.8|9318.8|14
1599702300000|2020-09-10 01:45:00|9325.3|9320.3|9324.3|9319.3|9326.8|9321.8|9323.8|9318.8|29
1599702600000|2020-09-10 01:50:00|9323.8|9318.8|9322.3|9317.3|9324.8|9319.8|9322.3|9317.3|16
1599702900000|2020-09-10 01:55:00|9322.6|9317.6|9320.3|9315.3|9323|9318|9320|9315|42
1599703200000|2020-09-10 02:00:00|9319.8|9314.8|9322.5|9317.5|9322.8|9317.8|9319.8|9314.8|47
1599703500000|2020-09-10 02:05:00|9322.8|9317.8|9323.8|9318.8|9323.8|9318.8|9322.8|9317.8|21
1599703800000|2020-09-10 02:10:00|9323.3|9318.3|9323.8|9318.8|9324.8|9319.8|9323.3|9318.3|33
1599704100000|2020-09-10 02:15:00|9323.5|9318.5|9323.8|9318.8|9324.3|9319.3|9323.3|9318.3|12
1599704400000|2020-09-10 02:20:00|9324.3|9319.3|9322.3|9317.3|9324.3|9319.3|9322.3|9317.3|2
1599704700000|2020-09-10 02:25:00|9322.5|9317.5|9321.5|9316.5|9322.5|9317.5|9321.3|9316.3|13
1599705000000|2020-09-10 02:30:00|9321.8|9316.8|9320.3|9315.3|9321.8|9316.8|9320.3|9315.3|4
1599705300000|2020-09-10 02:35:00|9320.5|9315.5|9320.3|9315.3|9321.3|9316.3|9319.8|9314.8|11
1599705600000|2020-09-10 02:40:00|9320.5|9315.5|9320.8|9315.8|9320.8|9315.8|9320.3|9315.3|0
1599705900000|2020-09-10 02:45:00|9320.5|9315.5|9318.3|9313.3|9320.6|9315.6|9317.8|9312.8|237
1599706200000|2020-09-10 02:50:00|9318.8|9313.8|9317.8|9312.8|9318.8|9313.8|9317.8|9312.8|10
1599706500000|2020-09-10 02:55:00|9317.5|9312.5|9317.8|9312.8|9318.1|9313.1|9316.8|9311.8|12
1599706800000|2020-09-10 03:00:00|9318.1|9313.1|9317.5|9312.5|9318.3|9313.3|9317.3|9312.3|2
1599707100000|2020-09-10 03:05:00|9317.3|9312.3|9317.3|9312.3|9318.1|9313.1|9317.3|9312.3|9
1599707400000|2020-09-10 03:10:00|9317.1|9312.1|9316.6|9311.6|9317.1|9312.1|9316.3|9311.3|5
1599707700000|2020-09-10 03:15:00|9316.3|9311.3|9317.6|9312.6|9317.8|9312.8|9316.3|9311.3|2
1599708000000|2020-09-10 03:20:00|9317.3|9312.3|9316.1|9311.1|9317.3|9312.3|9315.8|9310.8|6
1599708300000|2020-09-10 03:25:00|9315.8|9310.8|9316.6|9311.6|9316.6|9311.6|9315.8|9310.8|12
1599708600000|2020-09-10 03:30:00|9316.8|9311.8|9317.3|9312.3|9317.8|9312.8|9316.6|9311.6|12
1599708900000|2020-09-10 03:35:00|9317.1|9312.1|9316.8|9311.8|9317.3|9312.3|9316.8|9311.8|3
1599709200000|2020-09-10 03:40:00|9317.1|9312.1|9316.8|9311.8|9317.3|9312.3|9316.8|9311.8|0
1599709500000|2020-09-10 03:45:00|9317.1|9312.1|9317.8|9312.8|9318.3|9313.3|9317.1|9312.1|11
1599709800000|2020-09-10 03:50:00|9318.1|9313.1|9317.8|9312.8|9318.3|9313.3|9317.8|9312.8|3
1599710100000|2020-09-10 03:55:00|9318|9313|9317.8|9312.8|9318.3|9313.3|9317.8|9312.8|1
1599710400000|2020-09-10 04:00:00|9318.3|9313.3|9317.5|9312.5|9318.6|9313.6|9317.3|9312.3|11
1599710700000|2020-09-10 04:05:00|9317.3|9312.3|9317.8|9312.8|9318.3|9313.3|9316.8|9311.8|10
1599711000000|2020-09-10 04:10:00|9318|9313|9318.3|9313.3|9318.5|9313.5|9317.8|9312.8|0
1599711300000|2020-09-10 04:15:00|9318|9313|9317.8|9312.8|9318.3|9313.3|9317.8|9312.8|2
1599711600000|2020-09-10 04:20:00|9317.3|9312.3|9317.3|9312.3|9317.3|9312.3|9316.8|9311.8|18
1599711900000|2020-09-10 04:25:00|9316.8|9311.8|9317.5|9312.5|9317.8|9312.8|9316.8|9311.8|22
1599712200000|2020-09-10 04:30:00|9317.8|9312.8|9318.3|9313.3|9318.3|9313.3|9317.3|9312.3|3
1599712500000|2020-09-10 04:35:00|9318|9313|9319.8|9314.8|9320|9315|9317.8|9312.8|13
1599712800000|2020-09-10 04:40:00|9319.6|9314.6|9318.8|9313.8|9319.6|9314.6|9318.8|9313.8|62
1599713100000|2020-09-10 04:45:00|9319.3|9314.3|9318.8|9313.8|9319.3|9314.3|9318.5|9313.5|4
1599713400000|2020-09-10 04:50:00|9319.3|9314.3|9318.8|9313.8|9319.3|9314.3|9318.8|9313.8|8
1599713700000|2020-09-10 04:55:00|9319.3|9314.3|9319.8|9314.8|9320|9315|9319.3|9314.3|8
1599714000000|2020-09-10 05:00:00|9320.3|9315.3|9318.8|9313.8|9320.3|9315.3|9318.8|9313.8|10
1599714300000|2020-09-10 05:05:00|9319.3|9314.3|9320.3|9315.3|9320.3|9315.3|9318.8|9313.8|8
1599714600000|2020-09-10 05:10:00|9320|9315|9319|9314|9320|9315|9318.8|9313.8|0
1599714900000|2020-09-10 05:15:00|9319.1|9314.1|9318.3|9313.3|9319.1|9314.1|9318.3|9313.3|5
1599715200000|2020-09-10 05:20:00|9317.8|9312.8|9315.8|9310.8|9318.3|9313.3|9314.8|9309.8|34
1599715500000|2020-09-10 05:25:00|9316|9311|9315.3|9310.3|9316.3|9311.3|9315|9310|4
1599715800000|2020-09-10 05:30:00|9315|9310|9316.8|9311.8|9317.3|9312.3|9313.3|9308.3|136
1599716100000|2020-09-10 05:35:00|9316.5|9311.5|9315.3|9310.3|9316.5|9311.5|9315.3|9310.3|4
1599716400000|2020-09-10 05:40:00|9315.8|9310.8|9313.8|9308.8|9315.8|9310.8|9313.5|9308.5|4
1599716700000|2020-09-10 05:45:00|9313.3|9308.3|9313.8|9308.8|9314.3|9309.3|9313.3|9308.3|6
1599717000000|2020-09-10 05:50:00|9313.3|9308.3|9312.8|9307.8|9313.5|9308.5|9312.3|9307.3|8
1599717300000|2020-09-10 05:55:00|9313|9308|9313.3|9308.3|9314|9309|9312.8|9307.8|3
1599717600000|2020-09-10 06:00:00|9313.8|9308.8|9313.8|9308.8|9314.8|9309.8|9311.8|9306.8|43
1599717900000|2020-09-10 06:05:00|9314|9309|9309.8|9304.8|9314.3|9309.3|9308.3|9303.3|60
1599718200000|2020-09-10 06:10:00|9310.3|9305.3|9310.8|9305.8|9311.8|9306.8|9309|9304|74
1599718500000|2020-09-10 06:15:00|9311.3|9306.3|9308.3|9303.3|9312.3|9307.3|9308.3|9303.3|27
1599718800000|2020-09-10 06:20:00|9308|9303|9312.8|9307.8|9313.8|9308.8|9306.8|9301.8|19
1599719100000|2020-09-10 06:25:00|9312.3|9307.3|9308.8|9303.8|9312.3|9307.3|9308.8|9303.8|15
1599719400000|2020-09-10 06:30:00|9309.3|9304.3|9307.8|9302.8|9310.3|9305.3|9307.3|9302.3|34
1599719700000|2020-09-10 06:35:00|9308.3|9303.3|9310.3|9305.3|9311.3|9306.3|9307.8|9302.8|8
1599720000000|2020-09-10 06:40:00|9309.8|9304.8|9309.3|9304.3|9311.3|9306.3|9308.8|9303.8|3
1599720300000|2020-09-10 06:45:00|9309.1|9304.1|9309.3|9304.3|9311|9306|9308.8|9303.8|10
1599720600000|2020-09-10 06:50:00|9309.8|9304.8|9310.8|9305.8|9310.8|9305.8|9309.3|9304.3|7
1599720900000|2020-09-10 06:55:00|9310.5|9305.5|9312.8|9307.8|9313.3|9308.3|9310.3|9305.3|19
1599721200000|2020-09-10 07:00:00|9313.3|9308.3|9316.3|9311.3|9318|9313|9312.8|9307.8|37
1599721500000|2020-09-10 07:05:00|9316|9311|9317.5|9312.5|9318.3|9313.3|9315.8|9310.8|60
1599721800000|2020-09-10 07:10:00|9317.8|9312.8|9315.3|9310.3|9319.5|9314.5|9314.3|9309.3|52
1599722100000|2020-09-10 07:15:00|9315|9310|9315.3|9310.3|9316.3|9311.3|9312.3|9307.3|15
1599722400000|2020-09-10 07:20:00|9314.8|9309.8|9313.3|9308.3|9315|9310|9312.8|9307.8|9
1599722700000|2020-09-10 07:25:00|9312.8|9307.8|9313.8|9308.8|9314.8|9309.8|9312.3|9307.3|4
1599723000000|2020-09-10 07:30:00|9314|9309|9316.3|9311.3|9316.3|9311.3|9313|9308|13
1599723300000|2020-09-10 07:35:00|9315.8|9310.8|9317.3|9312.3|9317.5|9312.5|9314.3|9309.3|14
1599723600000|2020-09-10 07:40:00|9317.5|9312.5|9316.8|9311.8|9318.3|9313.3|9316.3|9311.3|1
1599723900000|2020-09-10 07:45:00|9316.6|9311.6|9314.8|9309.8|9316.6|9311.6|9312.3|9307.3|21
1599724200000|2020-09-10 07:50:00|9315.3|9310.3|9318|9313|9318.8|9313.8|9315|9310|92
1599724500000|2020-09-10 07:55:00|9317.6|9312.6|9319.3|9314.3|9321.1|9316.1|9317.6|9312.6|50
1599724800000|2020-09-10 08:00:00|9319.8|9314.8|9318.3|9313.3|9320.3|9315.3|9316.3|9311.3|20
1599725100000|2020-09-10 08:05:00|9318|9313|9315.6|9310.6|9318.3|9313.3|9315.6|9310.6|7
1599725400000|2020-09-10 08:10:00|9315.8|9310.8|9317.3|9312.3|9317.3|9312.3|9314.3|9309.3|27
1599725700000|2020-09-10 08:15:00|9316.8|9311.8|9314.3|9309.3|9317.1|9312.1|9313.6|9308.6|75
1599726000000|2020-09-10 08:20:00|9313.8|9308.8|9314.8|9309.8|9315.3|9310.3|9313.6|9308.6|4
1599726300000|2020-09-10 08:25:00|9315.1|9310.1|9310.8|9305.8|9315.3|9310.3|9310.8|9305.8|13
1599726600000|2020-09-10 08:30:00|9311.3|9306.3|9309.8|9304.8|9311.8|9306.8|9307.8|9302.8|26
1599726900000|2020-09-10 08:35:00|9309.3|9304.3|9308.8|9303.8|9309.8|9304.8|9308.3|9303.3|23
1599727200000|2020-09-10 08:40:00|9308.3|9303.3|9307.1|9302.1|9309.8|9304.8|9305.8|9300.8|889
1599727500000|2020-09-10 08:45:00|9307.3|9302.3|9307.3|9302.3|9307.8|9302.8|9305.3|9300.3|19
1599727800000|2020-09-10 08:50:00|9308.3|9303.3|9310.3|9305.3|9310.6|9305.6|9307.8|9302.8|22
1599728100000|2020-09-10 08:55:00|9310.1|9305.1|9309.3|9304.3|9310.3|9305.3|9307.8|9302.8|61
1599728400000|2020-09-10 09:00:00|9309.8|9304.8|9310.3|9305.3|9310.8|9305.8|9308.3|9303.3|31
1599728700000|2020-09-10 09:05:00|9310.6|9305.6|9309.5|9304.5|9310.8|9305.8|9307.8|9302.8|25
1599729000000|2020-09-10 09:10:00|9309.3|9304.3|9309.8|9304.8|9310.3|9305.3|9308.8|9303.8|30
1599729300000|2020-09-10 09:15:00|9310.1|9305.1|9309.3|9304.3|9311.6|9306.6|9309.1|9304.1|20
1599729600000|2020-09-10 09:20:00|9309.1|9304.1|9309.3|9304.3|9310.3|9305.3|9306.8|9301.8|73
1599729900000|2020-09-10 09:25:00|9309.6|9304.6|9310.3|9305.3|9310.8|9305.8|9309.3|9304.3|7
1599730200000|2020-09-10 09:30:00|9310.6|9305.6|9309.3|9304.3|9310.8|9305.8|9308.6|9303.6|15
1599730500000|2020-09-10 09:35:00|9309.1|9304.1|9308.6|9303.6|9310.3|9305.3|9307.8|9302.8|20
1599730800000|2020-09-10 09:40:00|9308.3|9303.3|9309.3|9304.3|9309.3|9304.3|9306.3|9301.3|79
1599731100000|2020-09-10 09:45:00|9309.6|9304.6|9308.8|9303.8|9309.8|9304.8|9307.8|9302.8|15
1599731400000|2020-09-10 09:50:00|9308.6|9303.6|9309.3|9304.3|9309.8|9304.8|9307.8|9302.8|27
1599731700000|2020-09-10 09:55:00|9309.6|9304.6|9307.1|9302.1|9309.8|9304.8|9305.8|9300.8|31
1599732000000|2020-09-10 10:00:00|9307.3|9302.3|9305.3|9300.3|9307.8|9302.8|9304.8|9299.8|45
1599732300000|2020-09-10 10:05:00|9305.6|9300.6|9304.3|9299.3|9305.8|9300.8|9302.8|9297.8|53
1599732600000|2020-09-10 10:10:00|9304.1|9299.1|9306.8|9301.8|9306.8|9301.8|9304.1|9299.1|78
1599732900000|2020-09-10 10:15:00|9307.3|9302.3|9309.1|9304.1|9309.8|9304.8|9306.3|9301.3|31
1599733200000|2020-09-10 10:20:00|9309.3|9304.3|9310.3|9305.3|9310.3|9305.3|9308.1|9303.1|20
1599733500000|2020-09-10 10:25:00|9310.1|9305.1|9310.3|9305.3|9310.6|9305.6|9309.3|9304.3|56
1599733800000|2020-09-10 10:30:00|9310.1|9305.1|9309.6|9304.6|9311.1|9306.1|9308.3|9303.3|42
1599734100000|2020-09-10 10:35:00|9309.3|9304.3|9308.8|9303.8|9311.3|9306.3|9308.1|9303.1|31
1599734400000|2020-09-10 10:40:00|9308.6|9303.6|9308.3|9303.3|9309.8|9304.8|9307.3|9302.3|36
1599734700000|2020-09-10 10:45:00|9308.6|9303.6|9307.3|9302.3|9309.8|9304.8|9306.8|9301.8|8
1599735000000|2020-09-10 10:50:00|9307.1|9302.1|9307.1|9302.1|9307.3|9302.3|9305.3|9300.3|24
1599735300000|2020-09-10 10:55:00|9307.3|9302.3|9307.3|9302.3|9307.8|9302.8|9305.3|9300.3|27
1599735600000|2020-09-10 11:00:00|9307.6|9302.6|9307.3|9302.3|9308.1|9303.1|9305.3|9300.3|25
1599735900000|2020-09-10 11:05:00|9307.1|9302.1|9311.1|9306.1|9311.6|9306.6|9306.6|9301.6|169
1599736200000|2020-09-10 11:10:00|9310.9|9305.9|9313.3|9308.3|9313.8|9308.8|9310.8|9305.8|86
1599736500000|2020-09-10 11:15:00|9313.4|9308.4|9311.8|9306.8|9313.8|9308.8|9311.8|9306.8|31
1599736800000|2020-09-10 11:20:00|9312.1|9307.1|9310.8|9305.8|9312.3|9307.3|9309.6|9304.6|23
1599737100000|2020-09-10 11:25:00|9310.6|9305.6|9308.8|9303.8|9311.1|9306.1|9308.1|9303.1|24
1599737400000|2020-09-10 11:30:00|9308.9|9303.9|9308.8|9303.8|9310.3|9305.3|9307.6|9302.6|17
1599737700000|2020-09-10 11:35:00|9308.6|9303.6|9313.8|9308.8|9315.3|9310.3|9307.9|9302.9|29
1599738000000|2020-09-10 11:40:00|9314.1|9309.1|9314.5|9309.5|9315.3|9310.3|9312.6|9307.6|60
1599738300000|2020-09-10 11:45:00|9314.6|9309.6|9316.1|9311.1|9316.6|9311.6|9306.8|9301.8|80
1599738600000|2020-09-10 11:50:00|9315.8|9310.8|9307.8|9302.8|9317.8|9312.8|9307.4|9302.4|58
1599738900000|2020-09-10 11:55:00|9307.6|9302.6|9307.3|9302.3|9308.8|9303.8|9304.6|9299.6|151
1599739200000|2020-09-10 12:00:00|9307.1|9302.1|9309.3|9304.3|9310.3|9305.3|9306.1|9301.1|100
1599739500000|2020-09-10 12:05:00|9309.1|9304.1|9309.3|9304.3|9310.3|9305.3|9303.8|9298.8|105
1599739800000|2020-09-10 12:10:00|9309.6|9304.6|9309.3|9304.3|9310.1|9305.1|9306.8|9301.8|91
1599740100000|2020-09-10 12:15:00|9309.6|9304.6|9307.3|9302.3|9309.8|9304.8|9306.6|9301.6|33
1599740400000|2020-09-10 12:20:00|9307.1|9302.1|9310.3|9305.3|9313.8|9308.8|9307.1|9302.1|100
1599740700000|2020-09-10 12:25:00|9310.1|9305.1|9312.8|9307.8|9313.3|9308.3|9309.6|9304.6|48
1599741000000|2020-09-10 12:30:00|9313.3|9308.3|9290.8|9285.8|9314.8|9309.8|9286.3|9281.3|1609
1599741300000|2020-09-10 12:35:00|9290.3|9285.3|9289.6|9284.6|9297.6|9292.6|9281.8|9276.8|1981
1599741600000|2020-09-10 12:40:00|9289.3|9284.3|9292.1|9287.1|9296.3|9291.3|9284.1|9279.1|684
1599741900000|2020-09-10 12:45:00|9291.8|9286.8|9283.1|9278.1|9294.6|9289.6|9282.6|9277.6|438
1599742200000|2020-09-10 12:50:00|9283.3|9278.3|9276.6|9271.6|9286.3|9281.3|9274.8|9269.8|288
1599742500000|2020-09-10 12:55:00|9276.4|9271.4|9284.6|9279.6|9287.6|9282.6|9276.4|9271.4|600
1599742800000|2020-09-10 13:00:00|9284.1|9279.1|9285.1|9280.1|9285.6|9280.6|9280.8|9275.8|85
1599743100000|2020-09-10 13:05:00|9284.9|9279.9|9282.1|9277.1|9286.6|9281.6|9281.4|9276.4|96
1599743400000|2020-09-10 13:10:00|9281.9|9276.9|9277.8|9272.8|9281.9|9276.9|9274.6|9269.6|137
1599743700000|2020-09-10 13:15:00|9277.6|9272.6|9280.6|9275.6|9281.1|9276.1|9273.3|9268.3|1130
1599744000000|2020-09-10 13:20:00|9280.3|9275.3|9280.6|9275.6|9284.3|9279.3|9278.3|9273.3|174
1599744300000|2020-09-10 13:25:00|9279.8|9274.8|9278.6|9273.6|9279.8|9274.8|9276.3|9271.3|243
1599744600000|2020-09-10 13:30:00|9278.3|9273.3|9279.6|9274.6|9284.8|9279.8|9276.8|9271.8|177
1599744900000|2020-09-10 13:35:00|9279.8|9274.8|9284.3|9279.3|9284.3|9279.3|9278.8|9273.8|274
1599745200000|2020-09-10 13:40:00|9284.6|9279.6|9278.1|9273.1|9285.3|9280.3|9277.1|9272.1|221
1599745500000|2020-09-10 13:45:00|9277.8|9272.8|9271.3|9266.3|9279.6|9274.6|9270.8|9265.8|436
1599745800000|2020-09-10 13:50:00|9271.1|9266.1|9278.6|9273.6|9278.8|9273.8|9270.3|9265.3|89
1599746100000|2020-09-10 13:55:00|9278.8|9273.8|9283.1|9278.1|9283.8|9278.8|9276.6|9271.6|99
1599746400000|2020-09-10 14:00:00|9282.8|9277.8|9279.8|9274.8|9283.3|9278.3|9277.8|9272.8|82
1599746700000|2020-09-10 14:05:00|9280.1|9275.1|9280.6|9275.6|9284.8|9279.8|9279.3|9274.3|114
1599747000000|2020-09-10 14:10:00|9280.8|9275.8|9286.1|9281.1|9286.1|9281.1|9279.1|9274.1|124
1599747300000|2020-09-10 14:15:00|9286.3|9281.3|9283.8|9278.8|9288.3|9283.3|9282.1|9277.1|84
1599747600000|2020-09-10 14:20:00|9283.6|9278.6|9283.8|9278.8|9286.6|9281.6|9281.6|9276.6|243
1599747900000|2020-09-10 14:25:00|9284.1|9279.1|9292.1|9287.1|9293.1|9288.1|9283.8|9278.8|146
1599748200000|2020-09-10 14:30:00|9291.8|9286.8|9285.3|9280.3|9291.8|9286.8|9283.3|9278.3|138
1599748500000|2020-09-10 14:35:00|9285.1|9280.1|9287.6|9282.6|9288.3|9283.3|9283.1|9278.1|668
1599748800000|2020-09-10 14:40:00|9287.3|9282.3|9290.1|9285.1|9292.3|9287.3|9287.1|9282.1|126
1599749100000|2020-09-10 14:45:00|9289.8|9284.8|9299.8|9294.8|9300.3|9295.3|9288.1|9283.1|166
1599749400000|2020-09-10 14:50:00|9299.6|9294.6|9301.1|9296.1|9301.3|9296.3|9294.8|9289.8|175
1599749700000|2020-09-10 14:55:00|9300.8|9295.8|9305.1|9300.1|9308.6|9303.6|9299.8|9294.8|218
1599750000000|2020-09-10 15:00:00|9305.1|9300.1|9303.8|9298.8|9310.1|9305.1|9303.8|9298.8|140
1599750300000|2020-09-10 15:05:00|9303.6|9298.6|9298.3|9293.3|9304.1|9299.1|9296.8|9291.8|142
1599750600000|2020-09-10 15:10:00|9298.6|9293.6|9302.1|9297.1|9302.8|9297.8|9298.6|9293.6|37
1599750900000|2020-09-10 15:15:00|9302.3|9297.3|9305.3|9300.3|9306.3|9301.3|9300.8|9295.8|23
1599751200000|2020-09-10 15:20:00|9305.1|9300.1|9299.8|9294.8|9305.1|9300.1|9299.6|9294.6|42
1599751500000|2020-09-10 15:25:00|9300.1|9295.1|9303.6|9298.6|9303.8|9298.8|9298.3|9293.3|28
1599751800000|2020-09-10 15:30:00|9303.3|9298.3|9304.1|9299.1|9304.3|9299.3|9298.8|9293.8|71
1599752100000|2020-09-10 15:35:00|9304.3|9299.3|9303.1|9298.1|9305.6|9300.6|9300.3|9295.3|77
1599752400000|2020-09-10 15:40:00|9303.3|9298.3|9299.1|9294.1|9304.1|9299.1|9298.1|9293.1|71
1599752700000|2020-09-10 15:45:00|9299.3|9294.3|9299.1|9294.1|9301.3|9296.3|9297.8|9292.8|46
1599753000000|2020-09-10 15:50:00|9299.3|9294.3|9303.1|9298.1|9304.3|9299.3|9299.3|9294.3|27
1599753300000|2020-09-10 15:55:00|9303.3|9298.3|9304.3|9299.3|9306.8|9301.8|9303.1|9298.1|43
1599753600000|2020-09-10 16:00:00|9304.1|9299.1|9305.6|9300.6|9307.1|9302.1|9301.8|9296.8|36
1599753900000|2020-09-10 16:05:00|9305.8|9300.8|9306.3|9301.3|9307.1|9302.1|9301.8|9296.8|104
1599754200000|2020-09-10 16:10:00|9306.6|9301.6|9307.8|9302.8|9309.6|9304.6|9305.8|9300.8|71
1599754500000|2020-09-10 16:15:00|9308.1|9303.1|9306.6|9301.6|9308.1|9303.1|9305.8|9300.8|36
1599754800000|2020-09-10 16:20:00|9306.8|9301.8|9308.6|9303.6|9311.1|9306.1|9305.6|9300.6|56
1599755100000|2020-09-10 16:25:00|9308.3|9303.3|9311.8|9306.8|9312.9|9307.9|9308.3|9303.3|88
1599755400000|2020-09-10 16:30:00|9312.1|9307.1|9312.3|9307.3|9313.3|9308.3|9309.3|9304.3|54
1599755700000|2020-09-10 16:35:00|9312.6|9307.6|9316.8|9311.8|9316.8|9311.8|9312.6|9307.6|59
1599756000000|2020-09-10 16:40:00|9316.6|9311.6|9318.8|9313.8|9319.3|9314.3|9315.8|9310.8|69
1599756300000|2020-09-10 16:45:00|9319.1|9314.1|9324.3|9319.3|9326.6|9321.6|9318.6|9313.6|219
1599756600000|2020-09-10 16:50:00|9324.6|9319.6|9323.8|9318.8|9325.1|9320.1|9318.6|9313.6|80
1599756900000|2020-09-10 16:55:00|9323.6|9318.6|9317.3|9312.3|9324.1|9319.1|9317.3|9312.3|46
1599757200000|2020-09-10 17:00:00|9316.8|9311.8|9317.6|9312.6|9319.3|9314.3|9315.1|9310.1|78
1599757500000|2020-09-10 17:05:00|9317.8|9312.8|9313.8|9308.8|9318.6|9313.6|9312.6|9307.6|54
1599757800000|2020-09-10 17:10:00|9314.1|9309.1|9313.3|9308.3|9314.6|9309.6|9311.6|9306.6|57
1599758100000|2020-09-10 17:15:00|9313.6|9308.6|9312.8|9307.8|9315.6|9310.6|9312.3|9307.3|38
1599758400000|2020-09-10 17:20:00|9313.3|9308.3|9313.8|9308.8|9314.6|9309.6|9311.1|9306.1|19
1599758700000|2020-09-10 17:25:00|9314.1|9309.1|9314.3|9309.3|9316.8|9311.8|9312.8|9307.8|11
1599759000000|2020-09-10 17:30:00|9313.8|9308.8|9312.3|9307.3|9313.8|9308.8|9311.3|9306.3|29
1599759300000|2020-09-10 17:35:00|9312.1|9307.1|9314.6|9309.6|9314.8|9309.8|9311.3|9306.3|8
1599759600000|2020-09-10 17:40:00|9314.8|9309.8|9313.1|9308.1|9315.1|9310.1|9312.3|9307.3|32
1599759900000|2020-09-10 17:45:00|9313.3|9308.3|9316.3|9311.3|9316.8|9311.8|9312.6|9307.6|25
1599760200000|2020-09-10 17:50:00|9316.1|9311.1|9318.3|9313.3|9318.6|9313.6|9315.8|9310.8|11
1599760500000|2020-09-10 17:55:00|9318.1|9313.1|9318.1|9313.1|9318.8|9313.8|9316.8|9311.8|29
1599760800000|2020-09-10 18:00:00|9318.6|9313.6|9316.8|9311.8|9319.1|9314.1|9316.8|9311.8|66
1599761100000|2020-09-10 18:05:00|9316.6|9311.6|9320.1|9315.1|9320.6|9315.6|9316.1|9311.1|24
1599761400000|2020-09-10 18:10:00|9319.8|9314.8|9323.1|9318.1|9324.1|9319.1|9319.3|9314.3|23
1599761700000|2020-09-10 18:15:00|9322.8|9317.8|9324.3|9319.3|9324.8|9319.8|9322.3|9317.3|19
1599762000000|2020-09-10 18:20:00|9324.6|9319.6|9332.1|9327.1|9332.3|9327.3|9324.3|9319.3|69
1599762300000|2020-09-10 18:25:00|9332.3|9327.3|9338.6|9333.6|9341.1|9336.1|9331.6|9326.6|212
1599762600000|2020-09-10 18:30:00|9338.1|9333.1|9335.1|9330.1|9338.6|9333.6|9332.3|9327.3|305
1599762900000|2020-09-10 18:35:00|9334.8|9329.8|9330.4|9325.4|9336.1|9331.1|9330.4|9325.4|53
1599763200000|2020-09-10 18:40:00|9330.9|9325.9|9334.3|9329.3|9334.6|9329.6|9330.6|9325.6|20
1599763500000|2020-09-10 18:45:00|9334.4|9329.4|9332.8|9327.8|9334.8|9329.8|9331.3|9326.3|78
1599763800000|2020-09-10 18:50:00|9333.1|9328.1|9333.8|9328.8|9335.6|9330.6|9331.3|9326.3|26
1599764100000|2020-09-10 18:55:00|9333.6|9328.6|9335.1|9330.1|9335.3|9330.3|9331.3|9326.3|24638
1599764400000|2020-09-10 19:00:00|9334.8|9329.8|9336.6|9331.6|9337.1|9332.1|9333.8|9328.8|231
1599764700000|2020-09-10 19:05:00|9336.3|9331.3|9337.3|9332.3|9338.1|9333.1|9334.3|9329.3|206
1599765000000|2020-09-10 19:10:00|9337.6|9332.6|9337.3|9332.3|9340.1|9335.1|9335.8|9330.8|171
1599765300000|2020-09-10 19:15:00|9337.6|9332.6|9345.3|9340.3|9345.8|9340.8|9336.1|9331.1|259
1599765600000|2020-09-10 19:20:00|9345.1|9340.1|9343.6|9338.6|9345.5|9340.5|9340.8|9335.8|197
1599765900000|2020-09-10 19:25:00|9343.3|9338.3|9340.8|9335.8|9346.3|9341.3|9340.1|9335.1|287
1599766200000|2020-09-10 19:30:00|9341.1|9336.1|9339.6|9334.6|9343.3|9338.3|9339.1|9334.1|40
1599766500000|2020-09-10 19:35:00|9339.8|9334.8|9342.3|9337.3|9343.3|9338.3|9339.1|9334.1|40
1599766800000|2020-09-10 19:40:00|9342.6|9337.6|9339.3|9334.3|9343.3|9338.3|9339.1|9334.1|238
1599767100000|2020-09-10 19:45:00|9339.6|9334.6|9339.6|9334.6|9342.8|9337.8|9338.6|9333.6|54
1599767400000|2020-09-10 19:50:00|9339.8|9334.8|9338.6|9333.6|9340.8|9335.8|9337.6|9332.6|54
1599767700000|2020-09-10 19:55:00|9338.3|9333.3|9340.6|9335.6|9341.6|9336.6|9337.1|9332.1|129
1599768000000|2020-09-10 20:00:00|9341.1|9336.1|9342.8|9337.8|9342.8|9337.8|9340.8|9335.8|96
1599768300000|2020-09-10 20:05:00|9342.6|9337.6|9340.8|9335.8|9343|9338|9340.6|9335.6|11
1599768600000|2020-09-10 20:10:00|9341.1|9336.1|9341.6|9336.6|9342.3|9337.3|9339.3|9334.3|78
1599768900000|2020-09-10 20:15:00|9341.8|9336.8|9340.8|9335.8|9342.1|9337.1|9340.8|9335.8|26
1599769200000|2020-09-10 20:20:00|9340.3|9335.3|9340.6|9335.6|9341.3|9336.3|9340.3|9335.3|16
1599769500000|2020-09-10 20:25:00|9341.1|9336.1|9341.1|9336.1|9342.3|9337.3|9341.1|9336.1|248
1599769800000|2020-09-10 20:30:00|9341.3|9336.3|9339.1|9334.1|9341.8|9336.8|9339.1|9334.1|56
1599770100000|2020-09-10 20:35:00|9338.1|9333.1|9338.6|9333.6|9339.1|9334.1|9338.1|9333.1|7
1599770400000|2020-09-10 20:40:00|9338.3|9333.3|9338.6|9333.6|9339.1|9334.1|9338.3|9333.3|8
1599770700000|2020-09-10 20:45:00|9338.8|9333.8|9338.8|9333.8|9339.3|9334.3|9338.3|9333.3|11
1599771000000|2020-09-10 20:50:00|9339.1|9334.1|9339.1|9334.1|9339.3|9334.3|9338.1|9333.1|31
1599771300000|2020-09-10 20:55:00|9338.8|9333.8|9341|9336|9341|9336|9338.8|9333.8|22
1599782400000|2020-09-11 00:00:00|9335.3|9330.3|9335.8|9330.8|9336.8|9331.8|9332.8|9327.8|188
1599782700000|2020-09-11 00:05:00|9336.1|9331.1|9335.3|9330.3|9336.8|9331.8|9334.6|9329.6|138
1599783000000|2020-09-11 00:10:00|9335.1|9330.1|9335.3|9330.3|9335.8|9330.8|9332.8|9327.8|36
1599783300000|2020-09-11 00:15:00|9334.8|9329.8|9331.8|9326.8|9334.8|9329.8|9330.8|9325.8|154
1599783600000|2020-09-11 00:20:00|9331.6|9326.6|9331.1|9326.1|9331.8|9326.8|9330.3|9325.3|10
1599783900000|2020-09-11 00:25:00|9330.8|9325.8|9331.8|9326.8|9332.1|9327.1|9330.3|9325.3|13
1599784200000|2020-09-11 00:30:00|9332.1|9327.1|9330.8|9325.8|9332.3|9327.3|9330.3|9325.3|10
1599784500000|2020-09-11 00:35:00|9331.3|9326.3|9331.3|9326.3|9332.8|9327.8|9330.8|9325.8|12
1599784800000|2020-09-11 00:40:00|9331.1|9326.1|9330.3|9325.3|9331.8|9326.8|9330.3|9325.3|19
1599785100000|2020-09-11 00:45:00|9330.8|9325.8|9329.8|9324.8|9330.8|9325.8|9328.1|9323.1|20
1599785400000|2020-09-11 00:50:00|9329.6|9324.6|9330.6|9325.6|9332.6|9327.6|9328.8|9323.8|41
1599785700000|2020-09-11 00:55:00|9330.3|9325.3|9330.8|9325.8|9331.8|9326.8|9329.3|9324.3|7
1599786000000|2020-09-11 01:00:00|9331.1|9326.1|9328.3|9323.3|9331.1|9326.1|9327.8|9322.8|37
1599786300000|2020-09-11 01:05:00|9328.1|9323.1|9330.3|9325.3|9330.8|9325.8|9328.1|9323.1|17
1599786600000|2020-09-11 01:10:00|9330.1|9325.1|9330.8|9325.8|9331.3|9326.3|9329.3|9324.3|44
1599786900000|2020-09-11 01:15:00|9331.1|9326.1|9329.6|9324.6|9331.3|9326.3|9328.8|9323.8|23
1599787200000|2020-09-11 01:20:00|9329.3|9324.3|9328.3|9323.3|9330.3|9325.3|9328.1|9323.1|16
1599787500000|2020-09-11 01:25:00|9328.8|9323.8|9328.3|9323.3|9328.8|9323.8|9328.3|9323.3|17
1599787800000|2020-09-11 01:30:00|9328.6|9323.6|9329.3|9324.3|9330.3|9325.3|9328.1|9323.1|13
1599788100000|2020-09-11 01:35:00|9329.1|9324.1|9329.8|9324.8|9330.1|9325.1|9328.8|9323.8|8
1599788400000|2020-09-11 01:40:00|9329.6|9324.6|9331.3|9326.3|9331.3|9326.3|9329.3|9324.3|11
1599788700000|2020-09-11 01:45:00|9331.1|9326.1|9333.3|9328.3|9333.3|9328.3|9330.8|9325.8|6
1599789000000|2020-09-11 01:50:00|9333.1|9328.1|9331.3|9326.3|9333.3|9328.3|9331.3|9326.3|11
1599789300000|2020-09-11 01:55:00|9331.6|9326.6|9331.3|9326.3|9331.8|9326.8|9330.3|9325.3|7
1599789600000|2020-09-11 02:00:00|9331.1|9326.1|9331.3|9326.3|9331.8|9326.8|9330.3|9325.3|67
1599789900000|2020-09-11 02:05:00|9331.1|9326.1|9328.6|9323.6|9331.3|9326.3|9328.6|9323.6|6
1599790200000|2020-09-11 02:10:00|9328.8|9323.8|9327.8|9322.8|9328.8|9323.8|9327.8|9322.8|23
1599790500000|2020-09-11 02:15:00|9328.1|9323.1|9328.3|9323.3|9328.8|9323.8|9327.8|9322.8|14
1599790800000|2020-09-11 02:20:00|9328.1|9323.1|9327.8|9322.8|9328.1|9323.1|9327.3|9322.3|41
1599791100000|2020-09-11 02:25:00|9327.6|9322.6|9327.8|9322.8|9328.1|9323.1|9327.1|9322.1|92
1599791400000|2020-09-11 02:30:00|9328.1|9323.1|9328.6|9323.6|9329.3|9324.3|9327.8|9322.8|20
1599791700000|2020-09-11 02:35:00|9328.8|9323.8|9329.8|9324.8|9329.8|9324.8|9327.8|9322.8|10
1599792000000|2020-09-11 02:40:00|9329.6|9324.6|9329.6|9324.6|9329.8|9324.8|9328.8|9323.8|20
1599792300000|2020-09-11 02:45:00|9329.8|9324.8|9330.1|9325.1|9330.3|9325.3|9329.8|9324.8|9
1599792600000|2020-09-11 02:50:00|9330.3|9325.3|9331.3|9326.3|9332.3|9327.3|9330.1|9325.1|40
1599792900000|2020-09-11 02:55:00|9331.6|9326.6|9330.8|9325.8|9331.8|9326.8|9330.8|9325.8|28
1599793200000|2020-09-11 03:00:00|9331.1|9326.1|9331.3|9326.3|9331.3|9326.3|9328.8|9323.8|109
1599793500000|2020-09-11 03:05:00|9330.8|9325.8|9329.3|9324.3|9331.3|9326.3|9329.3|9324.3|18
1599793800000|2020-09-11 03:10:00|9329.6|9324.6|9329.8|9324.8|9330.6|9325.6|9329.1|9324.1|15
1599794100000|2020-09-11 03:15:00|9329.3|9324.3|9329.8|9324.8|9330.3|9325.3|9329.3|9324.3|8
1599794400000|2020-09-11 03:20:00|9329.6|9324.6|9329.8|9324.8|9330.3|9325.3|9329.1|9324.1|4
1599794700000|2020-09-11 03:25:00|9330.1|9325.1|9330.3|9325.3|9330.6|9325.6|9330.1|9325.1|1
1599795000000|2020-09-11 03:30:00|9330.6|9325.6|9329.1|9324.1|9331.3|9326.3|9328.8|9323.8|19
1599795300000|2020-09-11 03:35:00|9328.8|9323.8|9328.6|9323.6|9329.1|9324.1|9327.1|9322.1|10
1599795600000|2020-09-11 03:40:00|9328.8|9323.8|9328.3|9323.3|9329.3|9324.3|9328.3|9323.3|2
1599795900000|2020-09-11 03:45:00|9327.8|9322.8|9328.8|9323.8|9328.8|9323.8|9327.3|9322.3|3
1599796200000|2020-09-11 03:50:00|9329.1|9324.1|9328.3|9323.3|9329.3|9324.3|9328.1|9323.1|10
1599796500000|2020-09-11 03:55:00|9328.6|9323.6|9328.3|9323.3|9328.8|9323.8|9328.3|9323.3|18
1599796800000|2020-09-11 04:00:00|9328.6|9323.6|9327.8|9322.8|9329.3|9324.3|9327.3|9322.3|18
1599797100000|2020-09-11 04:05:00|9327.6|9322.6|9329.3|9324.3|9329.3|9324.3|9327.3|9322.3|3
1599797400000|2020-09-11 04:10:00|9329.1|9324.1|9329.3|9324.3|9329.8|9324.8|9329.1|9324.1|0
1599797700000|2020-09-11 04:15:00|9329.6|9324.6|9327.8|9322.8|9329.6|9324.6|9327.6|9322.6|13
1599798000000|2020-09-11 04:20:00|9328.3|9323.3|9327.6|9322.6|9328.3|9323.3|9327.3|9322.3|9
1599798300000|2020-09-11 04:25:00|9327.3|9322.3|9327.8|9322.8|9328.8|9323.8|9327.3|9322.3|9
1599798600000|2020-09-11 04:30:00|9328.1|9323.1|9329.8|9324.8|9329.8|9324.8|9328.1|9323.1|7
1599798900000|2020-09-11 04:35:00|9329.6|9324.6|9328.8|9323.8|9329.6|9324.6|9328.6|9323.6|29
1599799200000|2020-09-11 04:40:00|9329.1|9324.1|9328.3|9323.3|9329.3|9324.3|9328.3|9323.3|2
1599799500000|2020-09-11 04:45:00|9328.6|9323.6|9327.8|9322.8|9328.8|9323.8|9327.8|9322.8|10
1599799800000|2020-09-11 04:50:00|9328.1|9323.1|9327.6|9322.6|9328.3|9323.3|9327.3|9322.3|1
1599800100000|2020-09-11 04:55:00|9327.8|9322.8|9328.3|9323.3|9328.6|9323.6|9327.3|9322.3|9
1599800400000|2020-09-11 05:00:00|9328.6|9323.6|9327.8|9322.8|9329.3|9324.3|9327.8|9322.8|14
1599800700000|2020-09-11 05:05:00|9328.1|9323.1|9328.8|9323.8|9328.8|9323.8|9327.8|9322.8|23
1599801000000|2020-09-11 05:10:00|9329.1|9324.1|9328.8|9323.8|9329.1|9324.1|9328.3|9323.3|26
1599801300000|2020-09-11 05:15:00|9329.3|9324.3|9329.6|9324.6|9330.1|9325.1|9329.3|9324.3|25
1599801600000|2020-09-11 05:20:00|9329.8|9324.8|9329.3|9324.3|9329.8|9324.8|9328.6|9323.6|10
1599801900000|2020-09-11 05:25:00|9329.1|9324.1|9328.3|9323.3|9329.3|9324.3|9328.1|9323.1|4
1599802200000|2020-09-11 05:30:00|9328.6|9323.6|9327.6|9322.6|9328.8|9323.8|9327.3|9322.3|27
1599802500000|2020-09-11 05:35:00|9327.3|9322.3|9327.1|9322.1|9327.8|9322.8|9326.8|9321.8|51
1599802800000|2020-09-11 05:40:00|9326.8|9321.8|9325.6|9320.6|9327.1|9322.1|9324.8|9319.8|27
1599803100000|2020-09-11 05:45:00|9325.8|9320.8|9325.6|9320.6|9326.8|9321.8|9325.3|9320.3|22
1599803400000|2020-09-11 05:50:00|9325.8|9320.8|9325.3|9320.3|9325.8|9320.8|9323.6|9318.6|51
1599803700000|2020-09-11 05:55:00|9325.6|9320.6|9325.6|9320.6|9326.3|9321.3|9324.8|9319.8|17
1599804000000|2020-09-11 06:00:00|9325.8|9320.8|9329.8|9324.8|9330.3|9325.3|9325.3|9320.3|129
1599804300000|2020-09-11 06:05:00|9330.1|9325.1|9327.3|9322.3|9332.3|9327.3|9326.8|9321.8|71
1599804600000|2020-09-11 06:10:00|9327.1|9322.1|9328.8|9323.8|9329.6|9324.6|9325.3|9320.3|30
1599804900000|2020-09-11 06:15:00|9329.3|9324.3|9326.8|9321.8|9329.8|9324.8|9326.6|9321.6|25
1599805200000|2020-09-11 06:20:00|9327.1|9322.1|9327.3|9322.3|9328.3|9323.3|9325.3|9320.3|30
1599805500000|2020-09-11 06:25:00|9327.6|9322.6|9327.8|9322.8|9329.6|9324.6|9325.8|9320.8|29
1599805800000|2020-09-11 06:30:00|9328.3|9323.3|9329.8|9324.8|9330.3|9325.3|9326.8|9321.8|124
1599806100000|2020-09-11 06:35:00|9329.6|9324.6|9327.3|9322.3|9329.6|9324.6|9327.1|9322.1|29
1599806400000|2020-09-11 06:40:00|9327.1|9322.1|9327.3|9322.3|9329.3|9324.3|9326.8|9321.8|16
1599806700000|2020-09-11 06:45:00|9327.6|9322.6|9327.3|9322.3|9328.6|9323.6|9325.8|9320.8|33
1599807000000|2020-09-11 06:50:00|9327.1|9322.1|9324.6|9319.6|9327.3|9322.3|9324.3|9319.3|12
1599807300000|2020-09-11 06:55:00|9324.8|9319.8|9326.3|9321.3|9327.1|9322.1|9324.8|9319.8|65
1599807600000|2020-09-11 07:00:00|9326.6|9321.6|9326.8|9321.8|9329.3|9324.3|9326.3|9321.3|107
1599807900000|2020-09-11 07:05:00|9327.3|9322.3|9324.3|9319.3|9327.3|9322.3|9323.8|9318.8|100
1599808200000|2020-09-11 07:10:00|9324.1|9319.1|9324.3|9319.3|9325.1|9320.1|9322.8|9317.8|114
1599808500000|2020-09-11 07:15:00|9324.6|9319.6|9321.8|9316.8|9325.3|9320.3|9320.8|9315.8|107
1599808800000|2020-09-11 07:20:00|9322.1|9317.1|9321.3|9316.3|9323.6|9318.6|9318.8|9313.8|108
1599809100000|2020-09-11 07:25:00|9321.6|9316.6|9321.8|9316.8|9322.3|9317.3|9316.8|9311.8|117
1599809400000|2020-09-11 07:30:00|9322.1|9317.1|9321.8|9316.8|9324.8|9319.8|9319.8|9314.8|75
1599809700000|2020-09-11 07:35:00|9322.3|9317.3|9321.6|9316.6|9323.6|9318.6|9320.8|9315.8|24
1599810000000|2020-09-11 07:40:00|9321.3|9316.3|9324.1|9319.1|9325.3|9320.3|9320.8|9315.8|30
1599810300000|2020-09-11 07:45:00|9324.3|9319.3|9326.3|9321.3|9326.3|9321.3|9323.3|9318.3|31
1599810600000|2020-09-11 07:50:00|9326.1|9321.1|9327.6|9322.6|9327.8|9322.8|9325.3|9320.3|49
1599810900000|2020-09-11 07:55:00|9327.8|9322.8|9328.6|9323.6|9331.3|9326.3|9327.8|9322.8|80
1599811200000|2020-09-11 08:00:00|9328.8|9323.8|9328.1|9323.1|9329.3|9324.3|9327.1|9322.1|40
1599811500000|2020-09-11 08:05:00|9328.3|9323.3|9322.8|9317.8|9328.3|9323.3|9321.8|9316.8|47
1599811800000|2020-09-11 08:10:00|9323.1|9318.1|9323.8|9318.8|9323.8|9318.8|9320.8|9315.8|45
1599812100000|2020-09-11 08:15:00|9324.1|9319.1|9322.3|9317.3|9326.3|9321.3|9322.3|9317.3|37
1599812400000|2020-09-11 08:20:00|9322.6|9317.6|9322.6|9317.6|9323.3|9318.3|9321.8|9316.8|71
1599812700000|2020-09-11 08:25:00|9322.3|9317.3|9325.1|9320.1|9325.3|9320.3|9321.3|9316.3|28
1599813000000|2020-09-11 08:30:00|9324.8|9319.8|9323.6|9318.6|9326.3|9321.3|9323.1|9318.1|30
1599813300000|2020-09-11 08:35:00|9323.8|9318.8|9322.1|9317.1|9324.8|9319.8|9319.3|9314.3|133
1599813600000|2020-09-11 08:40:00|9322.3|9317.3|9318.8|9313.8|9322.3|9317.3|9317.6|9312.6|70
1599813900000|2020-09-11 08:45:00|9319.1|9314.1|9319.8|9314.8|9320.8|9315.8|9317.3|9312.3|70
1599814200000|2020-09-11 08:50:00|9319.6|9314.6|9321.3|9316.3|9321.8|9316.8|9318.3|9313.3|46
1599814500000|2020-09-11 08:55:00|9321.6|9316.6|9321.3|9316.3|9323.1|9318.1|9320.3|9315.3|38
1599814800000|2020-09-11 09:00:00|9321.6|9316.6|9320.3|9315.3|9323.8|9318.8|9318.3|9313.3|48
1599815100000|2020-09-11 09:05:00|9320.6|9315.6|9317.8|9312.8|9321.3|9316.3|9317.1|9312.1|52
1599815400000|2020-09-11 09:10:00|9318.1|9313.1|9317.3|9312.3|9320.1|9315.1|9315.8|9310.8|37
1599815700000|2020-09-11 09:15:00|9317.1|9312.1|9321.1|9316.1|9321.8|9316.8|9316.8|9311.8|29
1599816000000|2020-09-11 09:20:00|9321.3|9316.3|9320.8|9315.8|9323.8|9318.8|9320.3|9315.3|55
1599816300000|2020-09-11 09:25:00|9320.6|9315.6|9318.1|9313.1|9320.6|9315.6|9317.3|9312.3|56
1599816600000|2020-09-11 09:30:00|9318.3|9313.3|9317.8|9312.8|9318.8|9313.8|9315.8|9310.8|69
1599816900000|2020-09-11 09:35:00|9317.6|9312.6|9315.1|9310.1|9317.6|9312.6|9314.8|9309.8|82
1599817200000|2020-09-11 09:40:00|9315.3|9310.3|9316.3|9311.3|9316.6|9311.6|9314.3|9309.3|6
1599817500000|2020-09-11 09:45:00|9315.8|9310.8|9314.3|9309.3|9316.8|9311.8|9313.8|9308.8|40
1599817800000|2020-09-11 09:50:00|9314.6|9309.6|9313.8|9308.8|9315.3|9310.3|9312.1|9307.1|59
1599818100000|2020-09-11 09:55:00|9313.6|9308.6|9312.3|9307.3|9315.1|9310.1|9311.8|9306.8|17
1599818400000|2020-09-11 10:00:00|9312.1|9307.1|9314.8|9309.8|9315.8|9310.8|9312.1|9307.1|42
1599818700000|2020-09-11 10:05:00|9315.1|9310.1|9315.8|9310.8|9316.3|9311.3|9313.8|9308.8|113
1599819000000|2020-09-11 10:10:00|9315.6|9310.6|9317.6|9312.6|9317.8|9312.8|9314.3|9309.3|87
1599819300000|2020-09-11 10:15:00|9317.8|9312.8|9317.3|9312.3|9318.3|9313.3|9315.8|9310.8|37
1599819600000|2020-09-11 10:20:00|9317.6|9312.6|9315.8|9310.8|9317.6|9312.6|9314.8|9309.8|14
1599819900000|2020-09-11 10:25:00|9316.1|9311.1|9315.1|9310.1|9318.3|9313.3|9314.1|9309.1|20
1599820200000|2020-09-11 10:30:00|9315.3|9310.3|9316.3|9311.3|9317.3|9312.3|9315.3|9310.3|150
1599820500000|2020-09-11 10:35:00|9316.6|9311.6|9312.3|9307.3|9316.6|9311.6|9311.3|9306.3|55
1599820800000|2020-09-11 10:40:00|9312.1|9307.1|9312.8|9307.8|9313.3|9308.3|9311.1|9306.1|35
1599821100000|2020-09-11 10:45:00|9312.6|9307.6|9316.3|9311.3|9317.3|9312.3|9312.5|9307.5|39
1599821400000|2020-09-11 10:50:00|9316.1|9311.1|9317.8|9312.8|9318.8|9313.8|9314.6|9309.6|44
1599821700000|2020-09-11 10:55:00|9317.6|9312.6|9315.3|9310.3|9318.8|9313.8|9314.3|9309.3|43
1599822000000|2020-09-11 11:00:00|9315.1|9310.1|9314.3|9309.3|9315.3|9310.3|9312.8|9307.8|70
1599822300000|2020-09-11 11:05:00|9314.1|9309.1|9314.8|9309.8|9316.3|9311.3|9313.3|9308.3|17
1599822600000|2020-09-11 11:10:00|9315.1|9310.1|9313.8|9308.8|9315.6|9310.6|9309.8|9304.8|113
1599822900000|2020-09-11 11:15:00|9313.6|9308.6|9314.8|9309.8|9315.8|9310.8|9313.6|9308.6|34
1599823200000|2020-09-11 11:20:00|9314.6|9309.6|9316.8|9311.8|9316.8|9311.8|9314.3|9309.3|54
1599823500000|2020-09-11 11:25:00|9316.6|9311.6|9319.8|9314.8|9320.3|9315.3|9316.3|9311.3|42
1599823800000|2020-09-11 11:30:00|9319.6|9314.6|9318.8|9313.8|9320.8|9315.8|9318.1|9313.1|46
1599824100000|2020-09-11 11:35:00|9319|9314|9318.8|9313.8|9320.5|9315.5|9317.8|9312.8|25
1599824400000|2020-09-11 11:40:00|9319.1|9314.1|9320.8|9315.8|9321.3|9316.3|9317.8|9312.8|24
1599824700000|2020-09-11 11:45:00|9320.3|9315.3|9320.8|9315.8|9321.6|9316.6|9318.8|9313.8|37
1599825000000|2020-09-11 11:50:00|9320.6|9315.6|9321.3|9316.3|9321.3|9316.3|9320.3|9315.3|9
1599825300000|2020-09-11 11:55:00|9320.8|9315.8|9320.8|9315.8|9322.3|9317.3|9320.3|9315.3|20
1599825600000|2020-09-11 12:00:00|9320.6|9315.6|9319.3|9314.3|9321.3|9316.3|9318.3|9313.3|56
1599825900000|2020-09-11 12:05:00|9319.5|9314.5|9322.3|9317.3|9323.3|9318.3|9319.3|9314.3|48
1599826200000|2020-09-11 12:10:00|9322.6|9317.6|9318.6|9313.6|9322.8|9317.8|9318.3|9313.3|56
1599826500000|2020-09-11 12:15:00|9318.8|9313.8|9319.8|9314.8|9320.8|9315.8|9317.1|9312.1|96
1599826800000|2020-09-11 12:20:00|9320|9315|9319.5|9314.5|9320.3|9315.3|9317.8|9312.8|58
1599827100000|2020-09-11 12:25:00|9319.8|9314.8|9321.7|9316.7|9322.2|9317.2|9318.8|9313.8|139
1599827400000|2020-09-11 12:30:00|9321.8|9316.8|9326.8|9321.8|9328.3|9323.3|9321|9316|327
1599827700000|2020-09-11 12:35:00|9326.3|9321.3|9324.8|9319.8|9328.5|9323.5|9323.8|9318.8|249
1599828000000|2020-09-11 12:40:00|9325|9320|9328.8|9323.8|9329.3|9324.3|9324.8|9319.8|342
1599828300000|2020-09-11 12:45:00|9329|9324|9331.3|9326.3|9332.3|9327.3|9327.8|9322.8|140
1599828600000|2020-09-11 12:50:00|9330.8|9325.8|9328.8|9323.8|9331.3|9326.3|9328|9323|633
1599828900000|2020-09-11 12:55:00|9328.3|9323.3|9326.3|9321.3|9329.8|9324.8|9325.8|9320.8|293
1599829200000|2020-09-11 13:00:00|9326.5|9321.5|9326.3|9321.3|9329.8|9324.8|9326|9321|179
1599829500000|2020-09-11 13:05:00|9325.8|9320.8|9326.3|9321.3|9327.3|9322.3|9325.5|9320.5|322
1599829800000|2020-09-11 13:10:00|9326.5|9321.5|9321.3|9316.3|9326.8|9321.8|9320.5|9315.5|178
1599830100000|2020-09-11 13:15:00|9321|9316|9322.5|9317.5|9324.8|9319.8|9321|9316|152
1599830400000|2020-09-11 13:20:00|9322.3|9317.3|9326.8|9321.8|9326.8|9321.8|9322.3|9317.3|89
1599830700000|2020-09-11 13:25:00|9326.5|9321.5|9324.8|9319.8|9326.8|9321.8|9323.5|9318.5|232
1599831000000|2020-09-11 13:30:00|9325.3|9320.3|9329.8|9324.8|9330.3|9325.3|9324.3|9319.3|298
1599831300000|2020-09-11 13:35:00|9329.3|9324.3|9329|9324|9332.3|9327.3|9327.8|9322.8|176
1599831600000|2020-09-11 13:40:00|9328.8|9323.8|9325.3|9320.3|9330.8|9325.8|9325.3|9320.3|144
1599831900000|2020-09-11 13:45:00|9325.5|9320.5|9323.3|9318.3|9326.8|9321.8|9322.8|9317.8|257
1599832200000|2020-09-11 13:50:00|9323|9318|9320.8|9315.8|9323.8|9318.8|9319.8|9314.8|488
1599832500000|2020-09-11 13:55:00|9321.3|9316.3|9329.8|9324.8|9330.3|9325.3|9320.8|9315.8|234
1599832800000|2020-09-11 14:00:00|9330|9325|9330.8|9325.8|9331.5|9326.5|9329|9324|482
1599833100000|2020-09-11 14:05:00|9331|9326|9331.2|9326.2|9331.3|9326.3|9327.3|9322.3|171
1599833400000|2020-09-11 14:10:00|9330.8|9325.8|9328.5|9323.5|9332.2|9327.2|9328.2|9323.2|38
1599833700000|2020-09-11 14:15:00|9328.7|9323.7|9325|9320|9330.2|9325.2|9324.8|9319.8|6
1599834000000|2020-09-11 14:20:00|9324.8|9319.8|9323.7|9318.7|9325.7|9320.7|9322.5|9317.5|201
1599834300000|2020-09-11 14:25:00|9323.2|9318.2|9324.2|9319.2|9326.2|9321.2|9323|9318|172
1599834600000|2020-09-11 14:30:00|9324|9319|9328|9323|9329.2|9324.2|9323.7|9318.7|40
1599834900000|2020-09-11 14:35:00|9327.7|9322.7|9328.7|9323.7|9329.7|9324.7|9327.2|9322.2|31
1599835200000|2020-09-11 14:40:00|9329|9324|9330.7|9325.7|9330.7|9325.7|9328.7|9323.7|89
1599835500000|2020-09-11 14:45:00|9331.2|9326.2|9334.5|9329.5|9335.2|9330.2|9331.2|9326.2|30
1599835800000|2020-09-11 14:50:00|9334.7|9329.7|9334.7|9329.7|9336.5|9331.5|9333.2|9328.2|33
1599836100000|2020-09-11 14:55:00|9335.2|9330.2|9339.2|9334.2|9339.7|9334.7|9335.2|9330.2|33
1599836400000|2020-09-11 15:00:00|9339|9334|9334.7|9329.7|9339.2|9334.2|9334.5|9329.5|89
1599836700000|2020-09-11 15:05:00|9334.2|9329.2|9333.2|9328.2|9335|9330|9331.7|9326.7|61
1599837000000|2020-09-11 15:10:00|9332.7|9327.7|9332.7|9327.7|9333.2|9328.2|9331.2|9326.2|77
1599837300000|2020-09-11 15:15:00|9333.2|9328.2|9333.2|9328.2|9334.7|9329.7|9332.7|9327.7|9
1599837600000|2020-09-11 15:20:00|9333.5|9328.5|9334.5|9329.5|9336.2|9331.2|9333.2|9328.2|0
1599837900000|2020-09-11 15:25:00|9334.7|9329.7|9334.2|9329.2|9336.2|9331.2|9334.2|9329.2|0
1599838200000|2020-09-11 15:30:00|9334.7|9329.7|9338.2|9333.2|9338.7|9333.7|9334.7|9329.7|136
1599838500000|2020-09-11 15:35:00|9337.7|9332.7|9337.7|9332.7|9339.7|9334.7|9337.2|9332.2|8
1599838800000|2020-09-11 15:40:00|9337.5|9332.5|9338.5|9333.5|9339.5|9334.5|9336.7|9331.7|7
1599839100000|2020-09-11 15:45:00|9338.2|9333.2|9335.2|9330.2|9338.7|9333.7|9334.5|9329.5|29
1599839400000|2020-09-11 15:50:00|9334.7|9329.7|9337.7|9332.7|9337.7|9332.7|9334.2|9329.2|35
1599839700000|2020-09-11 15:55:00|9338|9333|9336.7|9331.7|9338.2|9333.2|9336.2|9331.2|54
1599840000000|2020-09-11 16:00:00|9337.2|9332.2|9334.5|9329.5|9338.2|9333.2|9334.2|9329.2|82
1599840300000|2020-09-11 16:05:00|9334.2|9329.2|9332.5|9327.5|9334.2|9329.2|9331.7|9326.7|1
1599840600000|2020-09-11 16:10:00|9332.2|9327.2|9332.2|9327.2|9333.2|9328.2|9331.7|9326.7|2
1599840900000|2020-09-11 16:15:00|9332.7|9327.7|9332.7|9327.7|9333.5|9328.5|9332|9327|1
1599841200000|2020-09-11 16:20:00|9332.5|9327.5|9332.7|9327.7|9334.2|9329.2|9332.2|9327.2|21
1599841500000|2020-09-11 16:25:00|9333|9328|9333.2|9328.2|9333.7|9328.7|9332.2|9327.2|214
1599841800000|2020-09-11 16:30:00|9333.7|9328.7|9336|9331|9336|9331|9333.7|9328.7|31
1599842100000|2020-09-11 16:35:00|9335.7|9330.7|9333.7|9328.7|9335.7|9330.7|9332.7|9327.7|0
1599842400000|2020-09-11 16:40:00|9334|9329|9335.2|9330.2|9335.7|9330.7|9333.7|9328.7|13
1599842700000|2020-09-11 16:45:00|9335|9330|9334.2|9329.2|9335.2|9330.2|9334.2|9329.2|9
1599843000000|2020-09-11 16:50:00|9333.7|9328.7|9331.5|9326.5|9333.7|9328.7|9331.2|9326.2|428
1599843300000|2020-09-11 16:55:00|9331.2|9326.2|9334.7|9329.7|9334.7|9329.7|9329.7|9324.7|19
1599843600000|2020-09-11 17:00:00|9334.2|9329.2|9335.5|9330.5|9336.2|9331.2|9334|9329|86
1599843900000|2020-09-11 17:05:00|9335.7|9330.7|9339.7|9334.7|9340|9335|9335.2|9330.2|43
1599844200000|2020-09-11 17:10:00|9340.2|9335.2|9340.5|9335.5|9342.2|9337.2|9339.7|9334.7|6
1599844500000|2020-09-11 17:15:00|9340.2|9335.2|9335.7|9330.7|9340.2|9335.2|9335.5|9330.5|48
1599844800000|2020-09-11 17:20:00|9335.5|9330.5|9336.2|9331.2|9336.7|9331.7|9335.2|9330.2|21
1599845100000|2020-09-11 17:25:00|9336|9331|9340.2|9335.2|9340.2|9335.2|9335.7|9330.7|5
1599845400000|2020-09-11 17:30:00|9339.7|9334.7|9340.2|9335.2|9341.2|9336.2|9338.7|9333.7|65
1599845700000|2020-09-11 17:35:00|9339.7|9334.7|9338.5|9333.5|9340|9335|9337.2|9332.2|9
1599846000000|2020-09-11 17:40:00|9338.7|9333.7|9338.2|9333.2|9339.2|9334.2|9337|9332|8
1599846300000|2020-09-11 17:45:00|9338|9333|9339|9334|9339.2|9334.2|9337.5|9332.5|11
1599846600000|2020-09-11 17:50:00|9339.2|9334.2|9337.7|9332.7|9339.2|9334.2|9337.7|9332.7|10
1599846900000|2020-09-11 17:55:00|9338|9333|9338.7|9333.7|9339.2|9334.2|9336.7|9331.7|9
1599847200000|2020-09-11 18:00:00|9338.5|9333.5|9336.2|9331.2|9339.7|9334.7|9336.2|9331.2|45
1599847500000|2020-09-11 18:05:00|9336.7|9331.7|9333|9328|9336.7|9331.7|9332.8|9327.8|280
1599847800000|2020-09-11 18:10:00|9332.8|9327.8|9330.8|9325.8|9333.2|9328.2|9330.3|9325.3|23
1599848100000|2020-09-11 18:15:00|9330.5|9325.5|9332.8|9327.8|9333.3|9328.3|9330.3|9325.3|53
1599848400000|2020-09-11 18:20:00|9333|9328|9333.3|9328.3|9334.3|9329.3|9333|9328|25
1599848700000|2020-09-11 18:25:00|9333.8|9328.8|9335.3|9330.3|9335.3|9330.3|9333.3|9328.3|20
1599849000000|2020-09-11 18:30:00|9334.8|9329.8|9333.3|9328.3|9334.8|9329.8|9331.8|9326.8|42
1599849300000|2020-09-11 18:35:00|9333|9328|9332.3|9327.3|9333|9328|9331.3|9326.3|22
1599849600000|2020-09-11 18:40:00|9332|9327|9333.2|9328.2|9333.3|9328.3|9332|9327|41
1599849900000|2020-09-11 18:45:00|9333.3|9328.3|9335.2|9330.2|9335.2|9330.2|9333.2|9328.2|375
1599850200000|2020-09-11 18:50:00|9335|9330|9334.2|9329.2|9335|9330|9333.7|9328.7|37
1599850500000|2020-09-11 18:55:00|9334|9329|9337|9332|9337|9332|9332.7|9327.7|1274
1599850800000|2020-09-11 19:00:00|9337.2|9332.2|9338.2|9333.2|9338.7|9333.7|9336.7|9331.7|490
1599851100000|2020-09-11 19:05:00|9338.5|9333.5|9338.5|9333.5|9338.7|9333.7|9337.7|9332.7|44
1599851400000|2020-09-11 19:10:00|9338.2|9333.2|9336.7|9331.7|9339.2|9334.2|9336.7|9331.7|88
1599851700000|2020-09-11 19:15:00|9337|9332|9333.7|9328.7|9337|9332|9333.7|9328.7|90
1599852000000|2020-09-11 19:20:00|9334|9329|9329.5|9324.5|9334.2|9329.2|9328.7|9323.7|135
1599852300000|2020-09-11 19:25:00|9329.7|9324.7|9330.2|9325.2|9330.7|9325.7|9329.2|9324.2|44
1599852600000|2020-09-11 19:30:00|9329.7|9324.7|9328.7|9323.7|9330.2|9325.2|9327.7|9322.7|16
1599852900000|2020-09-11 19:35:00|9329|9324|9331.7|9326.7|9332|9327|9329|9324|77
1599853200000|2020-09-11 19:40:00|9331.5|9326.5|9330.7|9325.7|9332.5|9327.5|9330.2|9325.2|57
1599853500000|2020-09-11 19:45:00|9330.2|9325.2|9327.7|9322.7|9330.7|9325.7|9327.2|9322.2|10
1599853800000|2020-09-11 19:50:00|9327.5|9322.5|9329.2|9324.2|9329.7|9324.7|9327.2|9322.2|8
1599854100000|2020-09-11 19:55:00|9329.7|9324.7|9328.3|9323.3|9330.2|9325.2|9328.3|9323.3|5
1599854400000|2020-09-11 20:00:00|9328.7|9323.7|9329.8|9324.8|9330.3|9325.3|9328.3|9323.3|8
1599854700000|2020-09-11 20:05:00|9329.5|9324.5|9328.8|9323.8|9330|9325|9328.8|9323.8|2
1599855000000|2020-09-11 20:10:00|9329.3|9324.3|9328.3|9323.3|9329.3|9324.3|9328.3|9323.3|0
1599855300000|2020-09-11 20:15:00|9328.5|9323.5|9328.8|9323.8|9329.3|9324.3|9328.3|9323.3|0
1599855600000|2020-09-11 20:20:00|9329|9324|9328.3|9323.3|9329.3|9324.3|9328|9323|3
1599855900000|2020-09-11 20:25:00|9328.8|9323.8|9329.5|9324.5|9329.8|9324.8|9328.3|9323.3|0
1599856200000|2020-09-11 20:30:00|9329.8|9324.8|9329.3|9324.3|9330.2|9325.2|9329|9324|2
1599856500000|2020-09-11 20:35:00|9329.8|9324.8|9329.2|9324.2|9329.8|9324.8|9329|9324|0
1599856800000|2020-09-11 20:40:00|9329.3|9324.3|9328.2|9323.2|9329.5|9324.5|9328.2|9323.2|3
1599857100000|2020-09-11 20:45:00|9328|9323|9327.5|9322.5|9328|9323|9327.2|9322.2|36
1599857400000|2020-09-11 20:50:00|9327.7|9322.7|9327.5|9322.5|9327.7|9322.7|9326.5|9321.5|4
1599857700000|2020-09-11 20:55:00|9327.7|9322.7|9328.5|9319.5|9329.5|9323.3|9327.5|9319.5|0
1600041600000|2020-09-14 00:00:00|9328.8|9323.8|9327.3|9322.3|9329.3|9324.3|9326.3|9321.3|42
1600041900000|2020-09-14 00:05:00|9326.8|9321.8|9328.3|9323.3|9328.8|9323.8|9326.5|9321.5|13
1600042200000|2020-09-14 00:10:00|9328|9323|9330.3|9325.3|9330.8|9325.8|9327.8|9322.8|13
1600042500000|2020-09-14 00:15:00|9330.8|9325.8|9331.3|9326.3|9331.8|9326.8|9330.3|9325.3|31
1600042800000|2020-09-14 00:20:00|9331|9326|9332.3|9327.3|9332.8|9327.8|9330.3|9325.3|44
1600043100000|2020-09-14 00:25:00|9332|9327|9334.8|9329.8|9335.3|9330.3|9331.8|9326.8|31
1600043400000|2020-09-14 00:30:00|9335.3|9330.3|9335.3|9330.3|9336.3|9331.3|9335.3|9330.3|187
1600043700000|2020-09-14 00:35:00|9335|9330|9335.8|9330.8|9335.8|9330.8|9334.5|9329.5|10
1600044000000|2020-09-14 00:40:00|9335.5|9330.5|9335.8|9330.8|9336|9331|9335.3|9330.3|5
1600044300000|2020-09-14 00:45:00|9335.3|9330.3|9335.8|9330.8|9336.3|9331.3|9335|9330|14
1600044600000|2020-09-14 00:50:00|9336|9331|9333.3|9328.3|9336|9331|9332.3|9327.3|26
1600044900000|2020-09-14 00:55:00|9333.8|9328.8|9334.8|9329.8|9335.8|9330.8|9333.3|9328.3|15
1600045200000|2020-09-14 01:00:00|9334.7|9329.7|9331|9326|9335.3|9330.3|9330.8|9325.8|17
1600045500000|2020-09-14 01:05:00|9331.2|9326.2|9329.3|9324.3|9332.2|9327.2|9329.3|9324.3|16
1600045800000|2020-09-14 01:10:00|9329.2|9324.2|9330.7|9325.7|9331.2|9326.2|9329.2|9324.2|7
1600046100000|2020-09-14 01:15:00|9330.2|9325.2|9329.7|9324.7|9330.7|9325.7|9329|9324|45
1600046400000|2020-09-14 01:20:00|9330|9325|9328.7|9323.7|9330.2|9325.2|9328.2|9323.2|26
1600046700000|2020-09-14 01:25:00|9329|9324|9328.2|9323.2|9329.2|9324.2|9327.7|9322.7|2
1600047000000|2020-09-14 01:30:00|9328|9323|9328.2|9323.2|9328.5|9323.5|9326.8|9321.8|14
1600047300000|2020-09-14 01:35:00|9328|9323|9328.2|9323.2|9328.5|9323.5|9326.7|9321.7|12
1600047600000|2020-09-14 01:40:00|9328|9323|9328|9323|9328.7|9323.7|9326.7|9321.7|17
1600047900000|2020-09-14 01:45:00|9328.2|9323.2|9326.7|9321.7|9328.2|9323.2|9326.2|9321.2|17
1600048200000|2020-09-14 01:50:00|9327|9322|9327.7|9322.7|9328.7|9323.7|9326.7|9321.7|25
1600048500000|2020-09-14 01:55:00|9328|9323|9326.5|9321.5|9328.2|9323.2|9326.2|9321.2|44
1600048800000|2020-09-14 02:00:00|9326.7|9321.7|9326|9321|9327.2|9322.2|9325.5|9320.5|32
1600049100000|2020-09-14 02:05:00|9326.2|9321.2|9324.7|9319.7|9326.2|9321.2|9323.7|9318.7|23
1600049400000|2020-09-14 02:10:00|9324.5|9319.5|9324.2|9319.2|9325|9320|9323.7|9318.7|70
1600049700000|2020-09-14 02:15:00|9324.5|9319.5|9324.2|9319.2|9324.7|9319.7|9323.7|9318.7|45
1600050000000|2020-09-14 02:20:00|9324|9319|9321.7|9316.7|9324.2|9319.2|9320.7|9315.7|183
1600050300000|2020-09-14 02:25:00|9321.5|9316.5|9321.7|9316.7|9322.2|9317.2|9320.7|9315.7|22
1600050600000|2020-09-14 02:30:00|9321.5|9316.5|9322.2|9317.2|9322.7|9317.7|9321.2|9316.2|36
1600050900000|2020-09-14 02:35:00|9322.5|9317.5|9321.7|9316.7|9322.7|9317.7|9320.7|9315.7|39
1600051200000|2020-09-14 02:40:00|9322|9317|9320.7|9315.7|9322.2|9317.2|9320.2|9315.2|14
1600051500000|2020-09-14 02:45:00|9321|9316|9321.7|9316.7|9322.2|9317.2|9320.7|9315.7|10
1600051800000|2020-09-14 02:50:00|9322|9317|9321.2|9316.2|9322.2|9317.2|9320.7|9315.7|11
1600052100000|2020-09-14 02:55:00|9321.5|9316.5|9321.2|9316.2|9322.2|9317.2|9320.7|9315.7|13
1600052400000|2020-09-14 03:00:00|9321|9316|9320.7|9315.7|9321.2|9316.2|9320|9315|42
1600052700000|2020-09-14 03:05:00|9321|9316|9321.2|9316.2|9321.2|9316.2|9320.2|9315.2|64
1600053000000|2020-09-14 03:10:00|9321.5|9316.5|9319.7|9314.7|9321.7|9316.7|9319.7|9314.7|14
1600053300000|2020-09-14 03:15:00|9319.5|9314.5|9320.7|9315.7|9320.7|9315.7|9319.2|9314.2|8
1600053600000|2020-09-14 03:20:00|9320.5|9315.5|9320.7|9315.7|9320.7|9315.7|9319.7|9314.7|9
1600053900000|2020-09-14 03:25:00|9321|9316|9320.5|9315.5|9321.5|9316.5|9320.5|9315.5|53
1600054200000|2020-09-14 03:30:00|9320.2|9315.2|9319.7|9314.7|9321.2|9316.2|9319.7|9314.7|23
1600054500000|2020-09-14 03:35:00|9320|9315|9321.2|9316.2|9321.2|9316.2|9319.7|9314.7|22
1600054800000|2020-09-14 03:40:00|9321|9316|9322|9317|9322.2|9317.2|9321|9316|27
1600055100000|2020-09-14 03:45:00|9321.7|9316.7|9322.2|9317.2|9322.2|9317.2|9321.7|9316.7|7
1600055400000|2020-09-14 03:50:00|9322|9317|9321.7|9316.7|9322.2|9317.2|9321.2|9316.2|6
1600055700000|2020-09-14 03:55:00|9321.5|9316.5|9321.7|9316.7|9322.2|9317.2|9321.2|9316.2|6
1600056000000|2020-09-14 04:00:00|9322|9317|9322.2|9317.2|9323.2|9318.2|9321.7|9316.7|25
1600056300000|2020-09-14 04:05:00|9322.5|9317.5|9322.7|9317.7|9323|9318|9322.2|9317.2|8
1600056600000|2020-09-14 04:10:00|9322.5|9317.5|9321.7|9316.7|9322.7|9317.7|9321.7|9316.7|7
1600056900000|2020-09-14 04:15:00|9322|9317|9320.7|9315.7|9322.2|9317.2|9320.7|9315.7|14
1600057200000|2020-09-14 04:20:00|9321.2|9316.2|9321.7|9316.7|9321.7|9316.7|9320.7|9315.7|7
1600057500000|2020-09-14 04:25:00|9322|9317|9321.2|9316.2|9322|9317|9321.2|9316.2|6
1600057800000|2020-09-14 04:30:00|9321|9316|9321.2|9316.2|9321.5|9316.5|9320.7|9315.7|9
1600058100000|2020-09-14 04:35:00|9321|9316|9320.7|9315.7|9321.2|9316.2|9320.7|9315.7|8
1600058400000|2020-09-14 04:40:00|9320.5|9315.5|9319.5|9314.5|9320.5|9315.5|9318.7|9313.7|89
1600058700000|2020-09-14 04:45:00|9319.2|9314.2|9319.7|9314.7|9320.2|9315.2|9319.2|9314.2|17
1600059000000|2020-09-14 04:50:00|9319.5|9314.5|9319.7|9314.7|9320.7|9315.7|9319.5|9314.5|12
1600059300000|2020-09-14 04:55:00|9320|9315|9321.2|9316.2|9321.5|9316.5|9319.7|9314.7|6
1600059600000|2020-09-14 05:00:00|9321|9316|9320.7|9315.7|9321.7|9316.7|9320.7|9315.7|8
1600059900000|2020-09-14 05:05:00|9321.2|9316.2|9322|9317|9322|9317|9320.7|9315.7|5
1600060200000|2020-09-14 05:10:00|9322.2|9317.2|9322|9317|9322.7|9317.7|9321.7|9316.7|12
1600060500000|2020-09-14 05:15:00|9322.2|9317.2|9322.7|9317.7|9323|9318|9321.7|9316.7|9
1600060800000|2020-09-14 05:20:00|9322.5|9317.5|9320.7|9315.7|9322.5|9317.5|9320.7|9315.7|40
1600061100000|2020-09-14 05:25:00|9320.2|9315.2|9321.7|9316.7|9321.7|9316.7|9319.7|9314.7|16
1600061400000|2020-09-14 05:30:00|9321.2|9316.2|9320.7|9315.7|9322.5|9317.5|9320.7|9315.7|18
1600061700000|2020-09-14 05:35:00|9320.5|9315.5|9320|9315|9320.7|9315.7|9319.2|9314.2|42
1600062000000|2020-09-14 05:40:00|9319.7|9314.7|9319.2|9314.2|9320.7|9315.7|9318.7|9313.7|25
1600062300000|2020-09-14 05:45:00|9319|9314|9317.7|9312.7|9319.7|9314.7|9317.7|9312.7|24
1600062600000|2020-09-14 05:50:00|9318|9313|9317.2|9312.2|9319.2|9314.2|9316.7|9311.7|131
1600062900000|2020-09-14 05:55:00|9317.5|9312.5|9316.2|9311.2|9317.7|9312.7|9315.7|9310.7|128
1600063200000|2020-09-14 06:00:00|9316.5|9311.5|9318.7|9313.7|9319.2|9314.2|9316.2|9311.2|87
1600063500000|2020-09-14 06:05:00|9319|9314|9319.2|9314.2|9319.5|9314.5|9317.7|9312.7|40
1600063800000|2020-09-14 06:10:00|9319.7|9314.7|9319.7|9314.7|9321|9316|9318.7|9313.7|23
1600064100000|2020-09-14 06:15:00|9320.2|9315.2|9321.7|9316.7|9322.7|9317.7|9320.2|9315.2|71
1600064400000|2020-09-14 06:20:00|9322|9317|9323.7|9318.7|9324.7|9319.7|9320.7|9315.7|82
1600064700000|2020-09-14 06:25:00|9324|9319|9324.2|9319.2|9325.2|9320.2|9322.7|9317.7|43
1600065000000|2020-09-14 06:30:00|9324|9319|9323|9318|9324.7|9319.7|9322.2|9317.2|37
1600065300000|2020-09-14 06:35:00|9322.7|9317.7|9323.2|9318.2|9324|9319|9321.5|9316.5|25
1600065600000|2020-09-14 06:40:00|9323|9318|9321|9316|9323|9318|9320.7|9315.7|26
1600065900000|2020-09-14 06:45:00|9320.7|9315.7|9321.7|9316.7|9321.7|9316.7|9319.7|9314.7|28
1600066200000|2020-09-14 06:50:00|9322|9317|9322.5|9317.5|9324|9319|9320.7|9315.7|17
1600066500000|2020-09-14 06:55:00|9322.7|9317.7|9322.7|9317.7|9323.2|9318.2|9321.2|9316.2|52
1600066800000|2020-09-14 07:00:00|9323|9318|9318.7|9313.7|9323|9318|9318.7|9313.7|96
1600067100000|2020-09-14 07:05:00|9318.5|9313.5|9317.2|9312.2|9319.2|9314.2|9315|9310|102
1600067400000|2020-09-14 07:10:00|9316.7|9311.7|9317.7|9312.7|9318.7|9313.7|9316.7|9311.7|60
1600067700000|2020-09-14 07:15:00|9317.5|9312.5|9318.2|9313.2|9319.7|9314.7|9315.7|9310.7|47
1600068000000|2020-09-14 07:20:00|9318|9313|9315.7|9310.7|9318.7|9313.7|9314.7|9309.7|53
1600068300000|2020-09-14 07:25:00|9315.5|9310.5|9314.2|9309.2|9317|9312|9314.2|9309.2|35
1600068600000|2020-09-14 07:30:00|9314.7|9309.7|9314.2|9309.2|9316|9311|9313|9308|46
1600068900000|2020-09-14 07:35:00|9314|9309|9314.7|9309.7|9315.5|9310.5|9312.2|9307.2|64
1600069200000|2020-09-14 07:40:00|9314.5|9309.5|9316|9311|9316.2|9311.2|9313.7|9308.7|159
1600069500000|2020-09-14 07:45:00|9316.2|9311.2|9314|9309|9317.2|9312.2|9313.7|9308.7|51
1600069800000|2020-09-14 07:50:00|9314.2|9309.2|9312.7|9307.7|9315.2|9310.2|9311.7|9306.7|35
1600070100000|2020-09-14 07:55:00|9313|9308|9311.2|9306.2|9313.2|9308.2|9310.7|9305.7|32
1600070400000|2020-09-14 08:00:00|9310.7|9305.7|9310|9305|9312.7|9307.7|9309.7|9304.7|67
1600070700000|2020-09-14 08:05:00|9309.7|9304.7|9308.2|9303.2|9310.7|9305.7|9307.7|9302.7|92
1600071000000|2020-09-14 08:10:00|9308|9303|9307|9302|9308.7|9303.7|9306.7|9301.7|90
1600071300000|2020-09-14 08:15:00|9307.2|9302.2|9307|9302|9308.5|9303.5|9306.7|9301.7|109
1600071600000|2020-09-14 08:20:00|9307.2|9302.2|9310.2|9305.2|9310.2|9305.2|9306.7|9301.7|98
1600071900000|2020-09-14 08:25:00|9310.5|9305.5|9310.7|9305.7|9311.2|9306.2|9309.7|9304.7|86
1600072200000|2020-09-14 08:30:00|9311|9306|9307.5|9302.5|9311.2|9306.2|9306.2|9301.2|109
1600072500000|2020-09-14 08:35:00|9307.2|9302.2|9308.7|9303.7|9309.2|9304.2|9307|9302|52
1600072800000|2020-09-14 08:40:00|9309|9304|9312.2|9307.2|9313.2|9308.2|9308.7|9303.7|77
1600073100000|2020-09-14 08:45:00|9312.7|9307.7|9311.7|9306.7|9314.2|9309.2|9310.5|9305.5|109
1600073400000|2020-09-14 08:50:00|9312.2|9307.2|9314.2|9309.2|9314.2|9309.2|9310.7|9305.7|43
1600073700000|2020-09-14 08:55:00|9314.5|9309.5|9314.7|9309.7|9314.7|9309.7|9313.2|9308.2|116
1600074000000|2020-09-14 09:00:00|9314.5|9309.5|9314.2|9309.2|9315.2|9310.2|9313.2|9308.2|133
1600074300000|2020-09-14 09:05:00|9314|9309|9313|9308|9314.2|9309.2|9310.7|9305.7|72
1600074600000|2020-09-14 09:10:00|9312.7|9307.7|9313.5|9308.5|9314.2|9309.2|9312.2|9307.2|99
1600074900000|2020-09-14 09:15:00|9313.7|9308.7|9310.7|9305.7|9313.7|9308.7|9309.7|9304.7|48
1600075200000|2020-09-14 09:20:00|9310.5|9305.5|9311.5|9306.5|9311.7|9306.7|9308.7|9303.7|46
1600075500000|2020-09-14 09:25:00|9311.7|9306.7|9316.2|9311.2|9316.2|9311.2|9311.7|9306.7|158
1600075800000|2020-09-14 09:30:00|9315.7|9310.7|9315.2|9310.2|9317.2|9312.2|9314.7|9309.7|86
1600076100000|2020-09-14 09:35:00|9315.5|9310.5|9318.2|9313.2|9318.7|9313.7|9315.5|9310.5|69
1600076400000|2020-09-14 09:40:00|9318|9313|9318.2|9313.2|9318.7|9313.7|9316.7|9311.7|45
1600076700000|2020-09-14 09:45:00|9318.5|9313.5|9320.2|9315.2|9321.7|9316.7|9317.7|9312.7|86
1600077000000|2020-09-14 09:50:00|9320|9315|9318.7|9313.7|9321.2|9316.2|9318.2|9313.2|58
1600077300000|2020-09-14 09:55:00|9318.2|9313.2|9317.7|9312.7|9318.7|9313.7|9316.2|9311.2|49
1600077600000|2020-09-14 10:00:00|9318|9313|9318.2|9313.2|9318.2|9313.2|9316.7|9311.7|47
1600077900000|2020-09-14 10:05:00|9318|9313|9312.7|9307.7|9318.2|9313.2|9312.2|9307.2|129
1600078200000|2020-09-14 10:10:00|9313|9308|9309.7|9304.7|9313.2|9308.2|9307.7|9302.7|216
1600078500000|2020-09-14 10:15:00|9310|9305|9309.2|9304.2|9312.2|9307.2|9309.2|9304.2|87
1600078800000|2020-09-14 10:20:00|9309|9304|9313.2|9308.2|9313.2|9308.2|9308.5|9303.5|41
1600079100000|2020-09-14 10:25:00|9313|9308|9308.7|9303.7|9313.2|9308.2|9307.7|9302.7|38
1600079400000|2020-09-14 10:30:00|9308.5|9303.5|9304.7|9299.7|9309.2|9304.2|9303.2|9298.2|111
1600079700000|2020-09-14 10:35:00|9304.5|9299.5|9307.5|9302.5|9308.2|9303.2|9304.5|9299.5|114
1600080000000|2020-09-14 10:40:00|9307.2|9302.2|9304.5|9299.5|9307.5|9302.5|9303.7|9298.7|583
1600080300000|2020-09-14 10:45:00|9304.7|9299.7|9302.2|9297.2|9305|9300|9301.2|9296.2|354
1600080600000|2020-09-14 10:50:00|9302.7|9297.7|9302.7|9297.7|9303.7|9298.7|9301.5|9296.5|213
1600080900000|2020-09-14 10:55:00|9303|9298|9302.7|9297.7|9303.7|9298.7|9300.7|9295.7|522
1600081200000|2020-09-14 11:00:00|9302.5|9297.5|9304|9299|9304.2|9299.2|9301.2|9296.2|37
1600081500000|2020-09-14 11:05:00|9303.7|9298.7|9303.7|9298.7|9305.2|9300.2|9302.2|9297.2|59
1600081800000|2020-09-14 11:10:00|9303.5|9298.5|9303.7|9298.7|9304.7|9299.7|9302.2|9297.2|36
1600082100000|2020-09-14 11:15:00|9303.5|9298.5|9302.7|9297.7|9303.7|9298.7|9301.2|9296.2|36
1600082400000|2020-09-14 11:20:00|9302.5|9297.5|9301.2|9296.2|9302.7|9297.7|9299.7|9294.7|43
1600082700000|2020-09-14 11:25:00|9301|9296|9300.2|9295.2|9302.7|9297.7|9299.7|9294.7|40
1600083000000|2020-09-14 11:30:00|9300.7|9295.7|9301.2|9296.2|9303|9298|9300.2|9295.2|236
1600083300000|2020-09-14 11:35:00|9301.7|9296.7|9305.2|9300.2|9305.2|9300.2|9301.2|9296.2|470
1600083600000|2020-09-14 11:40:00|9305.7|9300.7|9306.5|9301.5|9307.7|9302.7|9305.2|9300.2|193
1600083900000|2020-09-14 11:45:00|9306.2|9301.2|9305.2|9300.2|9306.2|9301.2|9303.2|9298.2|46
1600084200000|2020-09-14 11:50:00|9304.7|9299.7|9304.5|9299.5|9306.2|9301.2|9303.2|9298.2|19
1600084500000|2020-09-14 11:55:00|9304.7|9299.7|9307.2|9302.2|9308.5|9303.5|9304.5|9299.5|84
1600084800000|2020-09-14 12:00:00|9306.7|9301.7|9305.2|9300.2|9308.5|9303.5|9304|9299|30
1600085100000|2020-09-14 12:05:00|9305.7|9300.7|9302.7|9297.7|9305.7|9300.7|9302.2|9297.2|52
1600085400000|2020-09-14 12:10:00|9302.5|9297.5|9301.2|9296.2|9302.7|9297.7|9300.7|9295.7|31
1600085700000|2020-09-14 12:15:00|9301|9296|9301.7|9296.7|9303.7|9298.7|9300.7|9295.7|65
1600086000000|2020-09-14 12:20:00|9301.5|9296.5|9303.2|9298.2|9303.7|9298.7|9301.2|9296.2|52
1600086300000|2020-09-14 12:25:00|9303|9298|9304.2|9299.2|9304.7|9299.7|9302.2|9297.2|52
1600086600000|2020-09-14 12:30:00|9304|9299|9307.2|9302.2|9307.2|9302.2|9303.7|9298.7|123
1600086900000|2020-09-14 12:35:00|9306.7|9301.7|9305.2|9300.2|9306.7|9301.7|9303.5|9298.5|55
1600087200000|2020-09-14 12:40:00|9304.7|9299.7|9304.2|9299.2|9306.2|9301.2|9303.7|9298.7|33
1600087500000|2020-09-14 12:45:00|9304.5|9299.5|9298.2|9293.2|9304.7|9299.7|9298.2|9293.2|75
1600087800000|2020-09-14 12:50:00|9298|9293|9301.5|9296.5|9301.7|9296.7|9298|9293|80
1600088100000|2020-09-14 12:55:00|9301.7|9296.7|9301.2|9296.2|9303.2|9298.2|9299.7|9294.7|99
1600088400000|2020-09-14 13:00:00|9301|9296|9296.7|9291.7|9301|9296|9294.7|9289.7|187
1600088700000|2020-09-14 13:05:00|9296.5|9291.5|9293.2|9288.2|9297.7|9292.7|9292.7|9287.7|157
1600089000000|2020-09-14 13:10:00|9293|9288|9295.7|9290.7|9295.7|9290.7|9293|9288|106
1600089300000|2020-09-14 13:15:00|9295.5|9290.5|9293.7|9288.7|9295.7|9290.7|9293.2|9288.2|80
1600089600000|2020-09-14 13:20:00|9293.5|9288.5|9294.2|9289.2|9294.5|9289.5|9292.7|9287.7|167
1600089900000|2020-09-14 13:25:00|9294.5|9289.5|9298.2|9293.2|9300.5|9295.5|9293.7|9288.7|189
1600090200000|2020-09-14 13:30:00|9298|9293|9297.7|9292.7|9298.7|9293.7|9294.7|9289.7|119
1600090500000|2020-09-14 13:35:00|9297.2|9292.2|9296.7|9291.7|9298.2|9293.2|9295.7|9290.7|110
1600090800000|2020-09-14 13:40:00|9296.5|9291.5|9292.7|9287.7|9296.7|9291.7|9292.2|9287.2|157
1600091100000|2020-09-14 13:45:00|9292.2|9287.2|9291.7|9286.7|9292.2|9287.2|9288.7|9283.7|284
1600091400000|2020-09-14 13:50:00|9291.5|9286.5|9295.7|9290.7|9295.7|9290.7|9290.2|9285.2|470
1600091700000|2020-09-14 13:55:00|9295.5|9290.5|9296.7|9291.7|9297.7|9292.7|9295.2|9290.2|173
1600092000000|2020-09-14 14:00:00|9296.5|9291.5|9296.2|9291.2|9297.7|9292.7|9293.7|9288.7|149
1600092300000|2020-09-14 14:05:00|9296|9291|9294.7|9289.7|9296.2|9291.2|9291.7|9286.7|122
1600092600000|2020-09-14 14:10:00|9294.5|9289.5|9294.5|9289.5|9296|9291|9293.2|9288.2|252
1600092900000|2020-09-14 14:15:00|9294.2|9289.2|9293.2|9288.2|9295.5|9290.5|9291.7|9286.7|84
1600093200000|2020-09-14 14:20:00|9293|9288|9291.7|9286.7|9294.2|9289.2|9291.7|9286.7|41
1600093500000|2020-09-14 14:25:00|9291.5|9286.5|9296.7|9291.7|9296.7|9291.7|9291.2|9286.2|264
1600093800000|2020-09-14 14:30:00|9296.5|9291.5|9296.7|9291.7|9297.7|9292.7|9295.2|9290.2|299
1600094100000|2020-09-14 14:35:00|9296.5|9291.5|9303|9298|9303.2|9298.2|9296.2|9291.2|152
1600094400000|2020-09-14 14:40:00|9302.7|9297.7|9301.2|9296.2|9303.2|9298.2|9299.2|9294.2|344
1600094700000|2020-09-14 14:45:00|9301|9296|9303.2|9298.2|9305.7|9300.7|9300.7|9295.7|107
1600095000000|2020-09-14 14:50:00|9303|9298|9302.5|9297.5|9303.2|9298.2|9299.7|9294.7|112
1600095300000|2020-09-14 14:55:00|9302.7|9297.7|9301.2|9296.2|9304.7|9299.7|9300.7|9295.7|59
1600095600000|2020-09-14 15:00:00|9301.5|9296.5|9300.2|9295.2|9302|9297|9299.7|9294.7|191
1600095900000|2020-09-14 15:05:00|9300|9295|9300.5|9295.5|9302.2|9297.2|9299.2|9294.2|72
1600096200000|2020-09-14 15:10:00|9300.7|9295.7|9298.7|9293.7|9302|9297|9298.7|9293.7|55
1600096500000|2020-09-14 15:15:00|9299|9294|9300.5|9295.5|9301.7|9296.7|9298.7|9293.7|30
1600096800000|2020-09-14 15:20:00|9300.2|9295.2|9300.2|9295.2|9300.7|9295.7|9299.2|9294.2|33
1600097100000|2020-09-14 15:25:00|9299.7|9294.7|9298.2|9293.2|9300.5|9295.5|9297.2|9292.2|49
1600097400000|2020-09-14 15:30:00|9298|9293|9295.7|9290.7|9298|9293|9294.2|9289.2|139
1600097700000|2020-09-14 15:35:00|9296|9291|9295.7|9290.7|9296.7|9291.7|9295.2|9290.2|29
1600098000000|2020-09-14 15:40:00|9295.2|9290.2|9293.7|9288.7|9295.2|9290.2|9293.7|9288.7|55
1600098300000|2020-09-14 15:45:00|9294|9289|9298.2|9293.2|9298.5|9293.5|9293.7|9288.7|21
1600098600000|2020-09-14 15:50:00|9298|9293|9300.7|9295.7|9301|9296|9297.7|9292.7|104
1600098900000|2020-09-14 15:55:00|9301.2|9296.2|9301.7|9296.7|9302.2|9297.2|9300.7|9295.7|32
1600099200000|2020-09-14 16:00:00|9302|9297|9301.2|9296.2|9302|9297|9300.2|9295.2|29
1600099500000|2020-09-14 16:05:00|9301.5|9296.5|9302|9297|9303.5|9298.5|9301.5|9296.5|45
1600099800000|2020-09-14 16:10:00|9302.2|9297.2|9302.7|9297.7|9303.2|9298.2|9300.7|9295.7|48
1600100100000|2020-09-14 16:15:00|9302.2|9297.2|9301|9296|9302.5|9297.5|9300.7|9295.7|25
1600100400000|2020-09-14 16:20:00|9301.2|9296.2|9303|9298|9303|9298|9300.2|9295.2|102
1600100700000|2020-09-14 16:25:00|9303.2|9298.2|9302.2|9297.2|9303.2|9298.2|9301.5|9296.5|29
1600101000000|2020-09-14 16:30:00|9302|9297|9303.7|9298.7|9304.7|9299.7|9302|9297|350
1600101300000|2020-09-14 16:35:00|9304|9299|9304.7|9299.7|9305.2|9300.2|9303.2|9298.2|39
1600101600000|2020-09-14 16:40:00|9305|9300|9305.2|9300.2|9305.2|9300.2|9303.7|9298.7|37
1600101900000|2020-09-14 16:45:00|9305|9300|9305.7|9300.7|9306.2|9301.2|9304.2|9299.2|25
1600102200000|2020-09-14 16:50:00|9305.5|9300.5|9307.2|9302.2|9307.5|9302.5|9305.2|9300.2|45
1600102500000|2020-09-14 16:55:00|9306.7|9301.7|9305.5|9300.5|9307.2|9302.2|9305.2|9300.2|27
1600102800000|2020-09-14 17:00:00|9305.7|9300.7|9306.2|9301.2|9306.7|9301.7|9304.7|9299.7|21
1600103100000|2020-09-14 17:05:00|9306|9301|9309|9304|9309.7|9304.7|9305.7|9300.7|381
1600103400000|2020-09-14 17:10:00|9308.7|9303.7|9308.2|9303.2|9309.2|9304.2|9307.7|9302.7|27
1600103700000|2020-09-14 17:15:00|9308.5|9303.5|9309|9304|9309.5|9304.5|9307.7|9302.7|72
1600104000000|2020-09-14 17:20:00|9308.7|9303.7|9309|9304|9310.2|9305.2|9308.7|9303.7|49
1600104300000|2020-09-14 17:25:00|9309.2|9304.2|9308.7|9303.7|9310.7|9305.7|9308.7|9303.7|32
1600104600000|2020-09-14 17:30:00|9309|9304|9310.2|9305.2|9310.7|9305.7|9308.7|9303.7|112
1600104900000|2020-09-14 17:35:00|9310|9305|9309.5|9304.5|9310.7|9305.7|9308.7|9303.7|47
1600105200000|2020-09-14 17:40:00|9309.7|9304.7|9310.7|9305.7|9310.7|9305.7|9309|9304|52
1600105500000|2020-09-14 17:45:00|9311.2|9306.2|9309.5|9304.5|9311.2|9306.2|9308.7|9303.7|34
1600105800000|2020-09-14 17:50:00|9309.2|9304.2|9309.2|9304.2|9310|9305|9309.2|9304.2|15
1600106100000|2020-09-14 17:55:00|9309.5|9304.5|9309.2|9304.2|9309.7|9304.7|9309.2|9304.2|30
1600106400000|2020-09-14 18:00:00|9309.7|9304.7|9310.2|9305.2|9311.7|9306.7|9309.2|9304.2|54
1600106700000|2020-09-14 18:05:00|9309.7|9304.7|9310.2|9305.2|9310.7|9305.7|9309.7|9304.7|18
1600107000000|2020-09-14 18:10:00|9309.7|9304.7|9310.2|9305.2|9310.7|9305.7|9309.7|9304.7|46
1600107300000|2020-09-14 18:15:00|9310|9305|9310.2|9305.2|9310.7|9305.7|9308.7|9303.7|29
1600107600000|2020-09-14 18:20:00|9310|9305|9309.7|9304.7|9310|9305|9308.7|9303.7|21
1600107900000|2020-09-14 18:25:00|9309.5|9304.5|9310|9305|9310.7|9305.7|9309.5|9304.5|29
1600108200000|2020-09-14 18:30:00|9309.7|9304.7|9309.7|9304.7|9310.2|9305.2|9308.7|9303.7|51
1600108500000|2020-09-14 18:35:00|9309.5|9304.5|9309.7|9304.7|9309.7|9304.7|9309|9304|5
1600108800000|2020-09-14 18:40:00|9309.5|9304.5|9309.7|9304.7|9310.2|9305.2|9309.2|9304.2|19
1600109100000|2020-09-14 18:45:00|9310|9305|9309.7|9304.7|9310.2|9305.2|9308.7|9303.7|24
1600109400000|2020-09-14 18:50:00|9309.2|9304.2|9307.7|9302.7|9310.2|9305.2|9307.2|9302.2|115
1600109700000|2020-09-14 18:55:00|9308.2|9303.2|9309|9304|9309.7|9304.7|9307.7|9302.7|144
1600110000000|2020-09-14 19:00:00|9308.7|9303.7|9308.2|9303.2|9309.5|9304.5|9307.7|9302.7|74
1600110300000|2020-09-14 19:05:00|9308|9303|9306.7|9301.7|9308.2|9303.2|9306.7|9301.7|34
1600110600000|2020-09-14 19:10:00|9307|9302|9306.7|9301.7|9307.7|9302.7|9306.7|9301.7|12
1600110900000|2020-09-14 19:15:00|9307|9302|9305.7|9300.7|9307.7|9302.7|9305.7|9300.7|29
1600111200000|2020-09-14 19:20:00|9306|9301|9307|9302|9308.2|9303.2|9305.7|9300.7|13
1600111500000|2020-09-14 19:25:00|9306.7|9301.7|9306.2|9301.2|9307.2|9302.2|9305.7|9300.7|58
1600111800000|2020-09-14 19:30:00|9306.5|9301.5|9306|9301|9306.7|9301.7|9304.7|9299.7|121
1600112100000|2020-09-14 19:35:00|9306.2|9301.2|9306.2|9301.2|9306.7|9301.7|9304.2|9299.2|32
1600112400000|2020-09-14 19:40:00|9306|9301|9305.2|9300.2|9306.2|9301.2|9304.7|9299.7|8
1600112700000|2020-09-14 19:45:00|9305.5|9300.5|9305.2|9300.2|9306.7|9301.7|9305.2|9300.2|36
1600113000000|2020-09-14 19:50:00|9305.5|9300.5|9306.2|9301.2|9306.2|9301.2|9304.7|9299.7|68
1600113300000|2020-09-14 19:55:00|9306.5|9301.5|9310.7|9305.7|9310.7|9305.7|9306|9301|461
1600113600000|2020-09-14 20:00:00|9310.2|9305.2|9310.2|9305.2|9311.2|9306.2|9309.2|9304.2|116
1600113900000|2020-09-14 20:05:00|9310|9305|9308.2|9303.2|9310.2|9305.2|9308.2|9303.2|90
1600114200000|2020-09-14 20:10:00|9308.5|9303.5|9310.2|9305.2|9310.2|9305.2|9308.2|9303.2|17
1600114500000|2020-09-14 20:15:00|9309.7|9304.7|9310.7|9305.7|9311|9306|9309.7|9304.7|13
1600114800000|2020-09-14 20:20:00|9311|9306|9310.2|9305.2|9311.2|9306.2|9309.7|9304.7|14
1600115100000|2020-09-14 20:25:00|9310|9305|9310.2|9305.2|9310.7|9305.7|9309.7|9304.7|1
1600115400000|2020-09-14 20:30:00|9310.5|9305.5|9311|9306|9311.2|9306.2|9310.2|9305.2|6
1600115700000|2020-09-14 20:35:00|9311.2|9306.2|9311.7|9306.7|9311.7|9306.7|9310.7|9305.7|3
1600116000000|2020-09-14 20:40:00|9312|9307|9311.2|9306.2|9312|9307|9310.7|9305.7|1
1600116300000|2020-09-14 20:45:00|9311.5|9306.5|9312.2|9307.2|9312.2|9307.2|9311.2|9306.2|27
1600116600000|2020-09-14 20:50:00|9312|9307|9311.5|9306.5|9312.2|9307.2|9311.5|9306.5|12
1600116900000|2020-09-14 20:55:00|9311.7|9306.7|9311|9306|9311.7|9306.7|9310.5|9305.5|14
1600128000000|2020-09-15 00:00:00|9308.7|9303.7|9307.7|9302.7|9311.2|9306.2|9307.2|9302.2|104
1600128300000|2020-09-15 00:05:00|9307.2|9302.2|9310|9305|9310.2|9305.2|9307.2|9302.2|3
1600128600000|2020-09-15 00:10:00|9309.7|9304.7|9311.2|9306.2|9311.7|9306.7|9309.7|9304.7|32
1600128900000|2020-09-15 00:15:00|9311.4|9306.4|9311.7|9306.7|9312.2|9307.2|9311.2|9306.2|28
1600129200000|2020-09-15 00:20:00|9311.9|9306.9|9313.7|9308.7|9314.2|9309.2|9311.7|9306.7|60
1600129500000|2020-09-15 00:25:00|9313.4|9308.4|9313.2|9308.2|9314.7|9309.7|9312.7|9307.7|190
1600129800000|2020-09-15 00:30:00|9312.7|9307.7|9312.4|9307.4|9313.2|9308.2|9312.2|9307.2|28
1600130100000|2020-09-15 00:35:00|9312.2|9307.2|9310.9|9305.9|9312.4|9307.4|9310.2|9305.2|27
1600130400000|2020-09-15 00:40:00|9311.2|9306.2|9311.4|9306.4|9311.7|9306.7|9310.7|9305.7|4
1600130700000|2020-09-15 00:45:00|9311.2|9306.2|9312.2|9307.2|9312.9|9307.9|9311.2|9306.2|15
1600131000000|2020-09-15 00:50:00|9311.9|9306.9|9310.4|9305.4|9312.2|9307.2|9309.7|9304.7|40
1600131300000|2020-09-15 00:55:00|9310.2|9305.2|9310.7|9305.7|9312.2|9307.2|9310|9305|24
1600131600000|2020-09-15 01:00:00|9310.2|9305.2|9311.7|9306.7|9312.7|9307.7|9309.7|9304.7|26
1600131900000|2020-09-15 01:05:00|9311.4|9306.4|9313.9|9308.9|9314.2|9309.2|9311.4|9306.4|26
1600132200000|2020-09-15 01:10:00|9314.2|9309.2|9313.2|9308.2|9314.2|9309.2|9312.2|9307.2|5
1600132500000|2020-09-15 01:15:00|9313.4|9308.4|9310.7|9305.7|9313.7|9308.7|9310.2|9305.2|38
1600132800000|2020-09-15 01:20:00|9310.5|9305.5|9308.2|9303.2|9310.7|9305.7|9307.2|9302.2|32
1600133100000|2020-09-15 01:25:00|9308.4|9303.4|9310.7|9305.7|9310.9|9305.9|9308.2|9303.2|10
1600133400000|2020-09-15 01:30:00|9310.4|9305.4|9309.7|9304.7|9310.7|9305.7|9307.2|9302.2|92
1600133700000|2020-09-15 01:35:00|9309.5|9304.5|9309.7|9304.7|9310.7|9305.7|9308.2|9303.2|32
1600134000000|2020-09-15 01:40:00|9309.5|9304.5|9308.2|9303.2|9309.5|9304.5|9306.5|9301.5|34
1600134300000|2020-09-15 01:45:00|9307.7|9302.7|9304.7|9299.7|9308.2|9303.2|9304.4|9299.4|53
1600134600000|2020-09-15 01:50:00|9304.4|9299.4|9304.2|9299.2|9305.2|9300.2|9303.7|9298.7|29
1600134900000|2020-09-15 01:55:00|9304.4|9299.4|9304.2|9299.2|9304.7|9299.7|9303.2|9298.2|12
1600135200000|2020-09-15 02:00:00|9304.4|9299.4|9303.7|9298.7|9304.5|9299.5|9303|9298|94
1600135500000|2020-09-15 02:05:00|9303.9|9298.9|9302.2|9297.2|9304.7|9299.7|9301.2|9296.2|61
1600135800000|2020-09-15 02:10:00|9302.4|9297.4|9299.7|9294.7|9302.7|9297.7|9299|9294|22
1600136100000|2020-09-15 02:15:00|9300|9295|9300.4|9295.4|9301.9|9296.9|9299.2|9294.2|51
1600136400000|2020-09-15 02:20:00|9300.2|9295.2|9299.2|9294.2|9301.4|9296.4|9299.2|9294.2|14
1600136700000|2020-09-15 02:25:00|9299|9294|9300.2|9295.2|9300.2|9295.2|9299|9294|35
1600137000000|2020-09-15 02:30:00|9300|9295|9300.7|9295.7|9301.7|9296.7|9299.2|9294.2|5
1600137300000|2020-09-15 02:35:00|9300.9|9295.9|9300.7|9295.7|9301.7|9296.7|9300.7|9295.7|10
1600137600000|2020-09-15 02:40:00|9301.2|9296.2|9301.2|9296.2|9301.2|9296.2|9300|9295|9
1600137900000|2020-09-15 02:45:00|9301|9296|9301.9|9296.9|9302.2|9297.2|9300.7|9295.7|15
1600138200000|2020-09-15 02:50:00|9301.7|9296.7|9302.2|9297.2|9302.4|9297.4|9300.7|9295.7|7
1600138500000|2020-09-15 02:55:00|9302|9297|9300.2|9295.2|9302.2|9297.2|9300.2|9295.2|11
1600138800000|2020-09-15 03:00:00|9300|9295|9297.2|9292.2|9300|9295|9296.4|9291.4|38
1600139100000|2020-09-15 03:05:00|9297|9292|9297.2|9292.2|9297.7|9292.7|9296.7|9291.7|4
1600139400000|2020-09-15 03:10:00|9297.4|9292.4|9296.2|9291.2|9298.2|9293.2|9296.2|9291.2|28
1600139700000|2020-09-15 03:15:00|9296.4|9291.4|9296.9|9291.9|9297.2|9292.2|9295.7|9290.7|13
1600140000000|2020-09-15 03:20:00|9296.7|9291.7|9295.7|9290.7|9297.2|9292.2|9295.4|9290.4|9
1600140300000|2020-09-15 03:25:00|9295.4|9290.4|9294.2|9289.2|9295.7|9290.7|9293.2|9288.2|27
1600140600000|2020-09-15 03:30:00|9294.4|9289.4|9295.2|9290.2|9295.7|9290.7|9293.7|9288.7|9
1600140900000|2020-09-15 03:35:00|9295.4|9290.4|9295.2|9290.2|9295.7|9290.7|9294.2|9289.2|6
1600141200000|2020-09-15 03:40:00|9295.4|9290.4|9293.7|9288.7|9295.4|9290.4|9293.7|9288.7|14
1600141500000|2020-09-15 03:45:00|9294.2|9289.2|9294.7|9289.7|9295.2|9290.2|9294.2|9289.2|6
1600141800000|2020-09-15 03:50:00|9294.9|9289.9|9294.2|9289.2|9294.9|9289.9|9293.7|9288.7|15
1600142100000|2020-09-15 03:55:00|9293.9|9288.9|9294.7|9289.7|9295.2|9290.2|9293.7|9288.7|31
1600142400000|2020-09-15 04:00:00|9294.9|9289.9|9295.2|9290.2|9295.7|9290.7|9294.4|9289.4|6
1600142700000|2020-09-15 04:05:00|9294.7|9289.7|9294.2|9289.2|9295.2|9290.2|9293.7|9288.7|7
1600143000000|2020-09-15 04:10:00|9293.7|9288.7|9292.7|9287.7|9294.2|9289.2|9292.7|9287.7|14
1600143300000|2020-09-15 04:15:00|9293.2|9288.2|9291.2|9286.2|9293.7|9288.7|9291.2|9286.2|22
1600143600000|2020-09-15 04:20:00|9290.9|9285.9|9290.7|9285.7|9292.2|9287.2|9290.2|9285.2|32
1600143900000|2020-09-15 04:25:00|9290.9|9285.9|9291.2|9286.2|9291.7|9286.7|9290.7|9285.7|2
1600144200000|2020-09-15 04:30:00|9290.9|9285.9|9292.2|9287.2|9292.7|9287.7|9290.9|9285.9|24
1600144500000|2020-09-15 04:35:00|9291.9|9286.9|9292.7|9287.7|9292.9|9287.9|9291.9|9286.9|2
1600144800000|2020-09-15 04:40:00|9292.9|9287.9|9291.2|9286.2|9292.9|9287.9|9290.7|9285.7|30
1600145100000|2020-09-15 04:45:00|9290.9|9285.9|9291.7|9286.7|9292.2|9287.2|9290.7|9285.7|13
1600145400000|2020-09-15 04:50:00|9291.2|9286.2|9291.2|9286.2|9291.9|9286.9|9290.7|9285.7|9
1600145700000|2020-09-15 04:55:00|9291.4|9286.4|9291.7|9286.7|9291.7|9286.7|9291.2|9286.2|10
1600146000000|2020-09-15 05:00:00|9291.4|9286.4|9288.4|9283.4|9291.4|9286.4|9287.7|9282.7|74
1600146300000|2020-09-15 05:05:00|9288.2|9283.2|9288.7|9283.7|9289.7|9284.7|9288.2|9283.2|10
1600146600000|2020-09-15 05:10:00|9288.4|9283.4|9290.2|9285.2|9290.2|9285.2|9287.7|9282.7|13
1600146900000|2020-09-15 05:15:00|9290.4|9285.4|9290.7|9285.7|9291.2|9286.2|9290.2|9285.2|9
1600147200000|2020-09-15 05:20:00|9290.9|9285.9|9289.2|9284.2|9291.2|9286.2|9288.7|9283.7|15
1600147500000|2020-09-15 05:25:00|9288.9|9283.9|9287.7|9282.7|9289.2|9284.2|9287.7|9282.7|7
1600147800000|2020-09-15 05:30:00|9287.2|9282.2|9288.2|9283.2|9288.7|9283.7|9287.2|9282.2|60
1600148100000|2020-09-15 05:35:00|9288.7|9283.7|9289.9|9284.9|9289.9|9284.9|9288.7|9283.7|129
1600148400000|2020-09-15 05:40:00|9289.7|9284.7|9289.7|9284.7|9290.2|9285.2|9289.4|9284.4|63
1600148700000|2020-09-15 05:45:00|9289.9|9284.9|9289.2|9284.2|9290.2|9285.2|9288.7|9283.7|47
1600149000000|2020-09-15 05:50:00|9288.9|9283.9|9288.2|9283.2|9289.2|9284.2|9287.2|9282.2|11
1600149300000|2020-09-15 05:55:00|9288.4|9283.4|9288.7|9283.7|9289.7|9284.7|9288.4|9283.4|10
1600149600000|2020-09-15 06:00:00|9289.2|9284.2|9292.7|9287.7|9294.2|9289.2|9289.2|9284.2|60
1600149900000|2020-09-15 06:05:00|9293.2|9288.2|9292.2|9287.2|9293.2|9288.2|9289.7|9284.7|28
1600150200000|2020-09-15 06:10:00|9291.9|9286.9|9290.7|9285.7|9292.2|9287.2|9289.7|9284.7|12
1600150500000|2020-09-15 06:15:00|9291.2|9286.2|9288.4|9283.4|9291.7|9286.7|9286.7|9281.7|72
1600150800000|2020-09-15 06:20:00|9288.7|9283.7|9286.7|9281.7|9288.7|9283.7|9285.7|9280.7|41
1600151100000|2020-09-15 06:25:00|9286.9|9281.9|9289.2|9284.2|9289.7|9284.7|9286.7|9281.7|49
1600151400000|2020-09-15 06:30:00|9289.4|9284.4|9290.4|9285.4|9291.9|9286.9|9289.2|9284.2|44
1600151700000|2020-09-15 06:35:00|9290.2|9285.2|9291.7|9286.7|9291.7|9286.7|9289.4|9284.4|9
1600152000000|2020-09-15 06:40:00|9291.9|9286.9|9292.4|9287.4|9292.7|9287.7|9291.2|9286.2|21
1600152300000|2020-09-15 06:45:00|9292.7|9287.7|9294.7|9289.7|9295.7|9290.7|9292.2|9287.2|86
1600152600000|2020-09-15 06:50:00|9294.2|9289.2|9293|9288|9295.7|9290.7|9292.7|9287.7|31
1600152900000|2020-09-15 06:55:00|9292.9|9287.9|9294.4|9289.4|9296.4|9291.4|9292.9|9287.9|82
1600153200000|2020-09-15 07:00:00|9294.2|9289.2|9294.2|9289.2|9295.7|9290.7|9291.2|9286.2|88
1600153500000|2020-09-15 07:05:00|9294.4|9289.4|9296.7|9291.7|9297.2|9292.2|9292.4|9287.4|65
1600153800000|2020-09-15 07:10:00|9297.2|9292.2|9297.2|9292.2|9298.9|9293.9|9295.9|9290.9|46
1600154100000|2020-09-15 07:15:00|9297.4|9292.4|9296.2|9291.2|9297.7|9292.7|9295.2|9290.2|29
1600154400000|2020-09-15 07:20:00|9296.4|9291.4|9291.2|9286.2|9296.7|9291.7|9290.2|9285.2|136
1600154700000|2020-09-15 07:25:00|9291.4|9286.4|9292.2|9287.2|9292.7|9287.7|9290.7|9285.7|38
1600155000000|2020-09-15 07:30:00|9292.4|9287.4|9296.7|9291.7|9297.7|9292.7|9291.2|9286.2|41
1600155300000|2020-09-15 07:35:00|9296.4|9291.4|9294.7|9289.7|9297.9|9292.9|9293.7|9288.7|26
1600155600000|2020-09-15 07:40:00|9295.2|9290.2|9298.2|9293.2|9299.2|9294.2|9294.9|9289.9|35
1600155900000|2020-09-15 07:45:00|9298.4|9293.4|9298.7|9293.7|9300.9|9295.9|9297.2|9292.2|34
1600156200000|2020-09-15 07:50:00|9298.9|9293.9|9298.4|9293.4|9300.9|9295.9|9297.2|9292.2|17
1600156500000|2020-09-15 07:55:00|9298.7|9293.7|9297.7|9292.7|9301.2|9296.2|9297.2|9292.2|33
1600156800000|2020-09-15 08:00:00|9297.9|9292.9|9295.4|9290.4|9297.9|9292.9|9294.2|9289.2|85
1600157100000|2020-09-15 08:05:00|9295.7|9290.7|9295.2|9290.2|9296.7|9291.7|9293.2|9288.2|30
1600157400000|2020-09-15 08:10:00|9295.7|9290.7|9296.2|9291.2|9296.2|9291.2|9292.7|9287.7|36
1600157700000|2020-09-15 08:15:00|9296.4|9291.4|9297.7|9292.7|9298.2|9293.2|9296.2|9291.2|12
1600158000000|2020-09-15 08:20:00|9297.4|9292.4|9293.2|9288.2|9297.9|9292.9|9292.2|9287.2|22
1600158300000|2020-09-15 08:25:00|9293.4|9288.4|9293.4|9288.4|9295.2|9290.2|9293.2|9288.2|26
1600158600000|2020-09-15 08:30:00|9293.7|9288.7|9296.2|9291.2|9296.4|9291.4|9292.7|9287.7|20
1600158900000|2020-09-15 08:35:00|9295.9|9290.9|9298.2|9293.2|9298.2|9293.2|9295.7|9290.7|48
1600159200000|2020-09-15 08:40:00|9297.9|9292.9|9293.9|9288.9|9298.2|9293.2|9293.4|9288.4|29
1600159500000|2020-09-15 08:45:00|9293.7|9288.7|9295.7|9290.7|9296.2|9291.2|9293.7|9288.7|35
1600159800000|2020-09-15 08:50:00|9295.4|9290.4|9295.2|9290.2|9295.4|9290.4|9293.2|9288.2|27
1600160100000|2020-09-15 08:55:00|9294.9|9289.9|9297.2|9292.2|9297.2|9292.2|9293.7|9288.7|47
1600160400000|2020-09-15 09:00:00|9296.9|9291.9|9295.7|9290.7|9297.7|9292.7|9292.9|9287.9|75
1600160700000|2020-09-15 09:05:00|9295.4|9290.4|9293.7|9288.7|9295.9|9290.9|9293.7|9288.7|30
1600161000000|2020-09-15 09:10:00|9294.2|9289.2|9293.2|9288.2|9294.2|9289.2|9291.2|9286.2|34
1600161300000|2020-09-15 09:15:00|9293.4|9288.4|9293.7|9288.7|9295.2|9290.2|9293.2|9288.2|17
1600161600000|2020-09-15 09:20:00|9294.2|9289.2|9293.9|9288.9|9294.7|9289.7|9291.9|9286.9|62
1600161900000|2020-09-15 09:25:00|9294.2|9289.2|9291.2|9286.2|9294.2|9289.2|9290.7|9285.7|54
1600162200000|2020-09-15 09:30:00|9291.7|9286.7|9294.9|9289.9|9295.2|9290.2|9291.7|9286.7|35
1600162500000|2020-09-15 09:35:00|9294.7|9289.7|9293.2|9288.2|9294.9|9289.9|9292.7|9287.7|43
1600162800000|2020-09-15 09:40:00|9293.4|9288.4|9292.9|9287.9|9295.2|9290.2|9292.2|9287.2|29
1600163100000|2020-09-15 09:45:00|9293.2|9288.2|9295.2|9290.2|9296.2|9291.2|9292.9|9287.9|36
1600163400000|2020-09-15 09:50:00|9295.4|9290.4|9294.7|9289.7|9296.7|9291.7|9293.4|9288.4|35
1600163700000|2020-09-15 09:55:00|9294.2|9289.2|9295.4|9290.4|9295.9|9290.9|9293.7|9288.7|41
1600164000000|2020-09-15 10:00:00|9295.7|9290.7|9295.2|9290.2|9296.2|9291.2|9294.2|9289.2|25
1600164300000|2020-09-15 10:05:00|9294.7|9289.7|9295.4|9290.4|9296.7|9291.7|9294.2|9289.2|30
1600164600000|2020-09-15 10:10:00|9295.2|9290.2|9294.7|9289.7|9296.2|9291.2|9294.2|9289.2|10
1600164900000|2020-09-15 10:15:00|9294.9|9289.9|9292.7|9287.7|9296.7|9291.7|9292.2|9287.2|47
1600165200000|2020-09-15 10:20:00|9292.9|9287.9|9288.7|9283.7|9292.9|9287.9|9288.7|9283.7|93
1600165500000|2020-09-15 10:25:00|9288.4|9283.4|9289.4|9284.4|9290.4|9285.4|9288.2|9283.2|39
1600165800000|2020-09-15 10:30:00|9289.7|9284.7|9288.7|9283.7|9290.7|9285.7|9288.7|9283.7|86
1600166100000|2020-09-15 10:35:00|9288.4|9283.4|9287.7|9282.7|9288.7|9283.7|9286.7|9281.7|35
1600166400000|2020-09-15 10:40:00|9287.2|9282.2|9288.7|9283.7|9289.7|9284.7|9286.7|9281.7|60
1600166700000|2020-09-15 10:45:00|9288.4|9283.4|9287.2|9282.2|9288.7|9283.7|9286.7|9281.7|20
1600167000000|2020-09-15 10:50:00|9287.4|9282.4|9285.7|9280.7|9289.2|9284.2|9285.2|9280.2|37
1600167300000|2020-09-15 10:55:00|9285.4|9280.4|9282.9|9277.9|9286.2|9281.2|9282.7|9277.7|68
1600167600000|2020-09-15 11:00:00|9282.7|9277.7|9283.4|9278.4|9284.7|9279.7|9281.7|9276.7|120
1600167900000|2020-09-15 11:05:00|9283.7|9278.7|9283.7|9278.7|9284.4|9279.4|9282.7|9277.7|46
1600168200000|2020-09-15 11:10:00|9283.9|9278.9|9285.7|9280.7|9286.2|9281.2|9282.2|9277.2|58
1600168500000|2020-09-15 11:15:00|9285.4|9280.4|9285.2|9280.2|9286.2|9281.2|9284.7|9279.7|31
1600168800000|2020-09-15 11:20:00|9284.9|9279.9|9286.2|9281.2|9286.4|9281.4|9282.7|9277.7|20
1600169100000|2020-09-15 11:25:00|9286.4|9281.4|9284.2|9279.2|9286.7|9281.7|9283.7|9278.7|48
1600169400000|2020-09-15 11:30:00|9284.4|9279.4|9283.7|9278.7|9284.4|9279.4|9282.2|9277.2|28
1600169700000|2020-09-15 11:35:00|9283.4|9278.4|9283.4|9278.4|9285.2|9280.2|9282.2|9277.2|41
1600170000000|2020-09-15 11:40:00|9283.7|9278.7|9286.4|9281.4|9286.4|9281.4|9283.2|9278.2|25
1600170300000|2020-09-15 11:45:00|9286.2|9281.2|9287.7|9282.7|9287.9|9282.9|9284.2|9279.2|31
1600170600000|2020-09-15 11:50:00|9288.2|9283.2|9287.4|9282.4|9289.2|9284.2|9286.7|9281.7|63
1600170900000|2020-09-15 11:55:00|9287.2|9282.2|9286.7|9281.7|9288.2|9283.2|9284.2|9279.2|58
1600171200000|2020-09-15 12:00:00|9286.2|9281.2|9286.9|9281.9|9287.7|9282.7|9284.7|9279.7|48
1600171500000|2020-09-15 12:05:00|9286.7|9281.7|9285.2|9280.2|9287.7|9282.7|9283.7|9278.7|46
1600171800000|2020-09-15 12:10:00|9284.7|9279.7|9284.2|9279.2|9285.4|9280.4|9283.2|9278.2|69
1600172100000|2020-09-15 12:15:00|9283.9|9278.9|9284.2|9279.2|9285.7|9280.7|9282.7|9277.7|78
1600172400000|2020-09-15 12:20:00|9284.7|9279.7|9289.7|9284.7|9289.7|9284.7|9283.7|9278.7|45
1600172700000|2020-09-15 12:25:00|9289.4|9284.4|9289.2|9284.2|9290.7|9285.7|9288.7|9283.7|123
1600173000000|2020-09-15 12:30:00|9289.4|9284.4|9288.2|9283.2|9290.4|9285.4|9286.7|9281.7|60
1600173300000|2020-09-15 12:35:00|9288.4|9283.4|9291.2|9286.2|9291.7|9286.7|9288.2|9283.2|102
1600173600000|2020-09-15 12:40:00|9291.7|9286.7|9290.7|9285.7|9292.7|9287.7|9290.2|9285.2|76
1600173900000|2020-09-15 12:45:00|9290.2|9285.2|9296.7|9291.7|9300.2|9295.2|9289.7|9284.7|157
1600174200000|2020-09-15 12:50:00|9296.4|9291.4|9298.2|9293.2|9298.9|9293.9|9295.9|9290.9|60
1600174500000|2020-09-15 12:55:00|9298.4|9293.4|9295.9|9290.9|9299.7|9294.7|9295.7|9290.7|221
1600174800000|2020-09-15 13:00:00|9296.2|9291.2|9293.2|9288.2|9296.7|9291.7|9292.7|9287.7|44
1600175100000|2020-09-15 13:05:00|9292.9|9287.9|9294.2|9289.2|9294.7|9289.7|9292.4|9287.4|46
1600175400000|2020-09-15 13:10:00|9293.9|9288.9|9293.7|9288.7|9294.9|9289.9|9293.2|9288.2|24
1600175700000|2020-09-15 13:15:00|9293.2|9288.2|9290.4|9285.4|9294.4|9289.4|9290.4|9285.4|67
1600176000000|2020-09-15 13:20:00|9290.2|9285.2|9294.7|9289.7|9294.7|9289.7|9289.7|9284.7|54
1600176300000|2020-09-15 13:25:00|9294.2|9289.2|9295.7|9290.7|9296.2|9291.2|9293.9|9288.9|56
1600176600000|2020-09-15 13:30:00|9295.4|9290.4|9294.2|9289.2|9296.2|9291.2|9292.4|9287.4|117
1600176900000|2020-09-15 13:35:00|9294.4|9289.4|9293.7|9288.7|9294.9|9289.9|9293.2|9288.2|39
1600177200000|2020-09-15 13:40:00|9293.4|9288.4|9293.2|9288.2|9294.7|9289.7|9291.7|9286.7|72
1600177500000|2020-09-15 13:45:00|9292.9|9287.9|9302.2|9297.2|9302.2|9297.2|9292.7|9287.7|332
1600177800000|2020-09-15 13:50:00|9302.7|9297.7|9305.7|9300.7|9308.4|9303.4|9302.7|9297.7|341
1600178100000|2020-09-15 13:55:00|9306.2|9301.2|9301.7|9296.7|9307.9|9302.9|9301.7|9296.7|156
1600178400000|2020-09-15 14:00:00|9301.9|9296.9|9307.2|9302.2|9310.2|9305.2|9301.9|9296.9|364
1600178700000|2020-09-15 14:05:00|9307.4|9302.4|9310.7|9305.7|9310.7|9305.7|9306.7|9301.7|486
1600179000000|2020-09-15 14:10:00|9310.4|9305.4|9313.7|9308.7|9316.7|9311.7|9309.2|9304.2|367
1600179300000|2020-09-15 14:15:00|9313.9|9308.9|9312.7|9307.7|9316.2|9311.2|9312.2|9307.2|568
1600179600000|2020-09-15 14:20:00|9312.4|9307.4|9315.7|9310.7|9316.7|9311.7|9312.4|9307.4|378
1600179900000|2020-09-15 14:25:00|9315.9|9310.9|9314.7|9309.7|9317.2|9312.2|9314.2|9309.2|364
1600180200000|2020-09-15 14:30:00|9314.4|9309.4|9316.4|9311.4|9318.2|9313.2|9314.2|9309.2|199
1600180500000|2020-09-15 14:35:00|9316.7|9311.7|9313.9|9308.9|9316.7|9311.7|9310.7|9305.7|236
1600180800000|2020-09-15 14:40:00|9314.2|9309.2|9317.7|9312.7|9318.2|9313.2|9314.2|9309.2|188
1600181100000|2020-09-15 14:45:00|9317.9|9312.9|9315.2|9310.2|9319.2|9314.2|9314.2|9309.2|145
1600181400000|2020-09-15 14:50:00|9315.7|9310.7|9311.2|9306.2|9315.9|9310.9|9308.2|9303.2|219
1600181700000|2020-09-15 14:55:00|9311.4|9306.4|9314.7|9309.7|9316.7|9311.7|9311.2|9306.2|203
1600182000000|2020-09-15 15:00:00|9314.4|9309.4|9319.7|9314.7|9320.2|9315.2|9314.4|9309.4|282
1600182300000|2020-09-15 15:05:00|9319.4|9314.4|9316.7|9311.7|9319.9|9314.9|9315.7|9310.7|126
1600182600000|2020-09-15 15:10:00|9316.4|9311.4|9317.2|9312.2|9318.7|9313.7|9315.2|9310.2|73
1600182900000|2020-09-15 15:15:00|9316.7|9311.7|9318.7|9313.7|9319.2|9314.2|9316.4|9311.4|50
1600183200000|2020-09-15 15:20:00|9318.4|9313.4|9319.2|9314.2|9319.2|9314.2|9316.9|9311.9|107
1600183500000|2020-09-15 15:25:00|9319.4|9314.4|9317.7|9312.7|9320.2|9315.2|9316.7|9311.7|120
1600183800000|2020-09-15 15:30:00|9318.2|9313.2|9316.2|9311.2|9318.7|9313.7|9316.2|9311.2|94
1600184100000|2020-09-15 15:35:00|9315.9|9310.9|9317.4|9312.4|9318.2|9313.2|9315.9|9310.9|15
1600184400000|2020-09-15 15:40:00|9317.2|9312.2|9316.7|9311.7|9317.7|9312.7|9315.2|9310.2|20
1600184700000|2020-09-15 15:45:00|9316.4|9311.4|9316.2|9311.2|9317.4|9312.4|9315.2|9310.2|39
1600185000000|2020-09-15 15:50:00|9315.9|9310.9|9315.7|9310.7|9316.2|9311.2|9314.2|9309.2|44
1600185300000|2020-09-15 15:55:00|9315.9|9310.9|9318.9|9313.9|9319.2|9314.2|9315.2|9310.2|92
1600185600000|2020-09-15 16:00:00|9319.2|9314.2|9315.4|9310.4|9319.2|9314.2|9315.2|9310.2|47
1600185900000|2020-09-15 16:05:00|9315.7|9310.7|9317.4|9312.4|9317.7|9312.7|9314.7|9309.7|43
1600186200000|2020-09-15 16:10:00|9317.7|9312.7|9315.2|9310.2|9317.9|9312.9|9314.9|9309.9|18
1600186500000|2020-09-15 16:15:00|9314.7|9309.7|9314.7|9309.7|9315.7|9310.7|9314.2|9309.2|41
1600186800000|2020-09-15 16:20:00|9314.9|9309.9|9314.7|9309.7|9315.4|9310.4|9314.2|9309.2|17
1600187100000|2020-09-15 16:25:00|9314.4|9309.4|9316.2|9311.2|9316.2|9311.2|9314.2|9309.2|24
1600187400000|2020-09-15 16:30:00|9315.9|9310.9|9314.7|9309.7|9316.2|9311.2|9314.7|9309.7|23
1600187700000|2020-09-15 16:35:00|9314.9|9309.9|9313.9|9308.9|9314.9|9309.9|9313.7|9308.7|15
1600188000000|2020-09-15 16:40:00|9313.7|9308.7|9312.7|9307.7|9314.2|9309.2|9312.2|9307.2|30
1600188300000|2020-09-15 16:45:00|9312.9|9307.9|9310.7|9305.7|9313.2|9308.2|9310.4|9305.4|44
1600188600000|2020-09-15 16:50:00|9310.9|9305.9|9310.7|9305.7|9312.7|9307.7|9310.4|9305.4|18
1600188900000|2020-09-15 16:55:00|9310.9|9305.9|9310.7|9305.7|9311.7|9306.7|9309.7|9304.7|16
1600189200000|2020-09-15 17:00:00|9310.9|9305.9|9312.4|9307.4|9313.2|9308.2|9310.7|9305.7|14
1600189500000|2020-09-15 17:05:00|9312.2|9307.2|9310.2|9305.2|9312.2|9307.2|9309.2|9304.2|18
1600189800000|2020-09-15 17:10:00|9309.9|9304.9|9309.2|9304.2|9310.7|9305.7|9308.7|9303.7|53
1600190100000|2020-09-15 17:15:00|9308.9|9303.9|9307.7|9302.7|9310.7|9305.7|9307.7|9302.7|44
1600190400000|2020-09-15 17:20:00|9307.9|9302.9|9311.2|9306.2|9311.4|9306.4|9307.7|9302.7|32
1600190700000|2020-09-15 17:25:00|9311.4|9306.4|9310.7|9305.7|9311.4|9306.4|9310.2|9305.2|11
1600191000000|2020-09-15 17:30:00|9310.9|9305.9|9312.2|9307.2|9313.4|9308.4|9310.7|9305.7|55
1600191300000|2020-09-15 17:35:00|9312.4|9307.4|9312.7|9307.7|9313.2|9308.2|9311.7|9306.7|19
1600191600000|2020-09-15 17:40:00|9313.2|9308.2|9312.7|9307.7|9314.2|9309.2|9312.7|9307.7|21
1600191900000|2020-09-15 17:45:00|9312.4|9307.4|9313.9|9308.9|9314.7|9309.7|9312.4|9307.4|84
1600192200000|2020-09-15 17:50:00|9314.2|9309.2|9312.9|9307.9|9314.7|9309.7|9311.7|9306.7|32
1600192500000|2020-09-15 17:55:00|9312.7|9307.7|9315.7|9310.7|9315.9|9310.9|9312.2|9307.2|16
1600192800000|2020-09-15 18:00:00|9315.2|9310.2|9316.7|9311.7|9317.2|9312.2|9315.2|9310.2|38
1600193100000|2020-09-15 18:05:00|9316.4|9311.4|9316.4|9311.4|9317.2|9312.2|9316.2|9311.2|40
1600193400000|2020-09-15 18:10:00|9316.7|9311.7|9315.2|9310.2|9316.7|9311.7|9314.2|9309.2|27
1600193700000|2020-09-15 18:15:00|9315.4|9310.4|9315.2|9310.2|9316.2|9311.2|9314.7|9309.7|11
1600194000000|2020-09-15 18:20:00|9314.9|9309.9|9314.2|9309.2|9314.9|9309.9|9313.9|9308.9|18
1600194300000|2020-09-15 18:25:00|9314.4|9309.4|9314.9|9309.9|9315.7|9310.7|9314.4|9309.4|17
1600194600000|2020-09-15 18:30:00|9315.2|9310.2|9316.2|9311.2|9316.7|9311.7|9314.9|9309.9|21
1600194900000|2020-09-15 18:35:00|9315.7|9310.7|9313.2|9308.2|9315.7|9310.7|9313.2|9308.2|43
1600195200000|2020-09-15 18:40:00|9313.4|9308.4|9313.2|9308.2|9313.7|9308.7|9311.9|9306.9|17
1600195500000|2020-09-15 18:45:00|9313.7|9308.7|9312.2|9307.2|9313.7|9308.7|9311.7|9306.7|14
1600195800000|2020-09-15 18:50:00|9312.4|9307.4|9311.4|9306.4|9312.7|9307.7|9310.9|9305.9|27
1600196100000|2020-09-15 18:55:00|9311.7|9306.7|9310.2|9305.2|9312.2|9307.2|9309.9|9304.9|38
1600196400000|2020-09-15 19:00:00|9310.4|9305.4|9312.2|9307.2|9312.9|9307.9|9310.2|9305.2|118
1600196700000|2020-09-15 19:05:00|9312.4|9307.4|9313.4|9308.4|9314.9|9309.9|9311.7|9306.7|29
1600197000000|2020-09-15 19:10:00|9313.2|9308.2|9314.7|9309.7|9315.2|9310.2|9313.2|9308.2|8
1600197300000|2020-09-15 19:15:00|9314.2|9309.2|9314.2|9309.2|9314.9|9309.9|9314.2|9309.2|23
1600197600000|2020-09-15 19:20:00|9314.4|9309.4|9314.2|9309.2|9314.7|9309.7|9313.7|9308.7|22
1600197900000|2020-09-15 19:25:00|9313.9|9308.9|9312.7|9307.7|9314.4|9309.4|9312.7|9307.7|15
1600198200000|2020-09-15 19:30:00|9313.2|9308.2|9315.4|9310.4|9315.7|9310.7|9312.7|9307.7|19
1600198500000|2020-09-15 19:35:00|9315.7|9310.7|9314.7|9309.7|9315.7|9310.7|9314.2|9309.2|31
1600198800000|2020-09-15 19:40:00|9315.2|9310.2|9314.9|9309.9|9315.7|9310.7|9314.7|9309.7|72
1600199100000|2020-09-15 19:45:00|9315.2|9310.2|9313.4|9308.4|9315.2|9310.2|9313.2|9308.2|22
1600199400000|2020-09-15 19:50:00|9313.7|9308.7|9313.2|9308.2|9313.9|9308.9|9312.7|9307.7|26
1600199700000|2020-09-15 19:55:00|9312.7|9307.7|9314.2|9309.2|9315.2|9310.2|9312.7|9307.7|202
1600200000000|2020-09-15 20:00:00|9314.4|9309.4|9313.2|9308.2|9315.2|9310.2|9313.2|9308.2|15
1600200300000|2020-09-15 20:05:00|9313.7|9308.7|9312.4|9307.4|9313.7|9308.7|9312.4|9307.4|19
1600200600000|2020-09-15 20:10:00|9312.2|9307.2|9313.4|9308.4|9313.7|9308.7|9312.2|9307.2|13
1600200900000|2020-09-15 20:15:00|9313.7|9308.7|9314.2|9309.2|9314.7|9309.7|9313.7|9308.7|12
1600201200000|2020-09-15 20:20:00|9313.9|9308.9|9314.7|9309.7|9314.7|9309.7|9313.4|9308.4|5
1600201500000|2020-09-15 20:25:00|9314.4|9309.4|9315.2|9310.2|9315.7|9310.7|9314.4|9309.4|7
1600201800000|2020-09-15 20:30:00|9314.9|9309.9|9314.7|9309.7|9315.2|9310.2|9314.7|9309.7|4
1600202100000|2020-09-15 20:35:00|9314.9|9309.9|9314.7|9309.7|9315.2|9310.2|9314.7|9309.7|0
1600202400000|2020-09-15 20:40:00|9314.4|9309.4|9315.2|9310.2|9315.2|9310.2|9314.4|9309.4|8
1600202700000|2020-09-15 20:45:00|9315.4|9310.4|9314.2|9309.2|9315.6|9310.6|9313.9|9308.9|10
1600203000000|2020-09-15 20:50:00|9313.9|9308.9|9313.9|9308.9|9314.7|9309.7|9313.9|9308.9|4
1600203300000|2020-09-15 20:55:00|9314.2|9309.2|9314.2|9309.2|9314.2|9309.2|9312.9|9307.9|12
1600214400000|2020-09-16 00:00:00|9316.2|9311.2|9314.9|9309.9|9317.2|9312.2|9313.7|9308.7|43
1600214700000|2020-09-16 00:05:00|9315.2|9310.2|9317.2|9312.2|9317.7|9312.7|9315.2|9310.2|51
1600215000000|2020-09-16 00:10:00|9316.9|9311.9|9320.7|9315.7|9322.2|9317.2|9316.9|9311.9|91
1600215300000|2020-09-16 00:15:00|9321.1|9316.1|9321.2|9316.2|9321.7|9316.7|9319.2|9314.2|23
1600215600000|2020-09-16 00:20:00|9321.7|9316.7|9320.7|9315.7|9322.2|9317.2|9320.2|9315.2|162
1600215900000|2020-09-16 00:25:00|9320.4|9315.4|9320.4|9315.4|9321.7|9316.7|9320.2|9315.2|13
1600216200000|2020-09-16 00:30:00|9320.7|9315.7|9319.7|9314.7|9320.7|9315.7|9317.9|9312.9|81
1600216500000|2020-09-16 00:35:00|9319.4|9314.4|9319.2|9314.2|9319.7|9314.7|9318.2|9313.2|109
1600216800000|2020-09-16 00:40:00|9319.4|9314.4|9320.2|9315.2|9320.7|9315.7|9318.7|9313.7|158
1600217100000|2020-09-16 00:45:00|9320.7|9315.7|9318.9|9313.9|9320.7|9315.7|9318.2|9313.2|165
1600217400000|2020-09-16 00:50:00|9318.7|9313.7|9319.7|9314.7|9319.7|9314.7|9318.2|9313.2|23
1600217700000|2020-09-16 00:55:00|9319.9|9314.9|9319.2|9314.2|9320.7|9315.7|9319.2|9314.2|9
1600218000000|2020-09-16 01:00:00|9319.7|9314.7|9321.7|9316.7|9321.7|9316.7|9318.7|9313.7|107
1600218300000|2020-09-16 01:05:00|9321.9|9316.9|9319.7|9314.7|9322.2|9317.2|9319.7|9314.7|86
1600218600000|2020-09-16 01:10:00|9319.9|9314.9|9320.7|9315.7|9321.2|9316.2|9319.2|9314.2|18
1600218900000|2020-09-16 01:15:00|9320.9|9315.9|9318.2|9313.2|9321.2|9316.2|9317.2|9312.2|38
1600219200000|2020-09-16 01:20:00|9317.9|9312.9|9317.7|9312.7|9318.2|9313.2|9316.7|9311.7|36
1600219500000|2020-09-16 01:25:00|9317.4|9312.4|9315.7|9310.7|9318.2|9313.2|9314.7|9309.7|58
1600219800000|2020-09-16 01:30:00|9315.4|9310.4|9313.2|9308.2|9315.7|9310.7|9313.2|9308.2|23
1600220100000|2020-09-16 01:35:00|9313.4|9308.4|9313.2|9308.2|9314.2|9309.2|9312.7|9307.7|18
1600220400000|2020-09-16 01:40:00|9313.7|9308.7|9313.2|9308.2|9314.2|9309.2|9312.7|9307.7|17
1600220700000|2020-09-16 01:45:00|9312.7|9307.7|9313.7|9308.7|9313.9|9308.9|9312.7|9307.7|12
1600221000000|2020-09-16 01:50:00|9313.4|9308.4|9312.2|9307.2|9314.2|9309.2|9311.7|9306.7|6
1600221300000|2020-09-16 01:55:00|9311.9|9306.9|9310.2|9305.2|9312.7|9307.7|9309.7|9304.7|281
1600221600000|2020-09-16 02:00:00|9309.7|9304.7|9307.7|9302.7|9310.2|9305.2|9306.7|9301.7|50
1600221900000|2020-09-16 02:05:00|9307.9|9302.9|9309.7|9304.7|9310.7|9305.7|9307.7|9302.7|44
1600222200000|2020-09-16 02:10:00|9309.9|9304.9|9308.2|9303.2|9310.4|9305.4|9307.9|9302.9|12
1600222500000|2020-09-16 02:15:00|9308.4|9303.4|9309.7|9304.7|9309.7|9304.7|9308.2|9303.2|16
1600222800000|2020-09-16 02:20:00|9309.9|9304.9|9309.7|9304.7|9310.2|9305.2|9308.7|9303.7|37
1600223100000|2020-09-16 02:25:00|9309.4|9304.4|9308.2|9303.2|9309.4|9304.4|9307.9|9302.9|14
1600223400000|2020-09-16 02:30:00|9308.7|9303.7|9308.7|9303.7|9309.7|9304.7|9308.2|9303.2|13
1600223700000|2020-09-16 02:35:00|9308.2|9303.2|9306.9|9301.9|9308.7|9303.7|9306.2|9301.2|20
1600224000000|2020-09-16 02:40:00|9306.7|9301.7|9308.7|9303.7|9308.7|9303.7|9306.4|9301.4|29
1600224300000|2020-09-16 02:45:00|9308.4|9303.4|9310.7|9305.7|9310.7|9305.7|9308.2|9303.2|18
1600224600000|2020-09-16 02:50:00|9310.9|9305.9|9310.2|9305.2|9310.9|9305.9|9309.9|9304.9|14
1600224900000|2020-09-16 02:55:00|9310.4|9305.4|9308.9|9303.9|9310.7|9305.7|9308.7|9303.7|16
1600225200000|2020-09-16 03:00:00|9309.2|9304.2|9308.2|9303.2|9309.2|9304.2|9307.4|9302.4|31
1600225500000|2020-09-16 03:05:00|9308.4|9303.4|9307.2|9302.2|9308.7|9303.7|9306.4|9301.4|25
1600225800000|2020-09-16 03:10:00|9306.9|9301.9|9307.2|9302.2|9307.7|9302.7|9306.4|9301.4|10
1600226100000|2020-09-16 03:15:00|9306.9|9301.9|9306.7|9301.7|9308.2|9303.2|9306.2|9301.2|15
1600226400000|2020-09-16 03:20:00|9306.4|9301.4|9307.2|9302.2|9307.2|9302.2|9306.2|9301.2|6
1600226700000|2020-09-16 03:25:00|9306.9|9301.9|9306.7|9301.7|9307.2|9302.2|9306.2|9301.2|9
1600227000000|2020-09-16 03:30:00|9306.2|9301.2|9307.2|9302.2|9307.2|9302.2|9306.2|9301.2|33
1600227300000|2020-09-16 03:35:00|9306.9|9301.9|9307.2|9302.2|9308.2|9303.2|9306.7|9301.7|7
1600227600000|2020-09-16 03:40:00|9306.9|9301.9|9307.7|9302.7|9308.2|9303.2|9306.7|9301.7|3
1600227900000|2020-09-16 03:45:00|9307.9|9302.9|9307.7|9302.7|9308.7|9303.7|9307.2|9302.2|6
1600228200000|2020-09-16 03:50:00|9307.9|9302.9|9307.2|9302.2|9308.2|9303.2|9307.2|9302.2|4
1600228500000|2020-09-16 03:55:00|9307.4|9302.4|9307.7|9302.7|9307.9|9302.9|9306.9|9301.9|2
1600228800000|2020-09-16 04:00:00|9307.9|9302.9|9307.2|9302.2|9308.2|9303.2|9306.9|9301.9|31
1600229100000|2020-09-16 04:05:00|9307.4|9302.4|9307.2|9302.2|9307.9|9302.9|9307.2|9302.2|0
1600229400000|2020-09-16 04:10:00|9307.4|9302.4|9306.2|9301.2|9307.4|9302.4|9305.7|9300.7|6
1600229700000|2020-09-16 04:15:00|9306.4|9301.4|9306.7|9301.7|9307.2|9302.2|9306.2|9301.2|3
1600230000000|2020-09-16 04:20:00|9306.4|9301.4|9306.9|9301.9|9307.7|9302.7|9306.4|9301.4|12
1600230300000|2020-09-16 04:25:00|9306.7|9301.7|9307.2|9302.2|9307.7|9302.7|9306.7|9301.7|5
1600230600000|2020-09-16 04:30:00|9307.4|9302.4|9307.2|9302.2|9307.7|9302.7|9306.7|9301.7|8
1600230900000|2020-09-16 04:35:00|9307.4|9302.4|9307.7|9302.7|9308.2|9303.2|9307.2|9302.2|0
1600231200000|2020-09-16 04:40:00|9307.9|9302.9|9308.9|9303.9|9309.2|9304.2|9307.7|9302.7|5
1600231500000|2020-09-16 04:45:00|9309.2|9304.2|9307.7|9302.7|9309.4|9304.4|9307.2|9302.2|4
1600231800000|2020-09-16 04:50:00|9307.9|9302.9|9308.2|9303.2|9308.7|9303.7|9307.7|9302.7|2
1600232100000|2020-09-16 04:55:00|9307.9|9302.9|9308.2|9303.2|9308.4|9303.4|9307.9|9302.9|0
1600232400000|2020-09-16 05:00:00|9308.4|9303.4|9307.2|9302.2|9308.9|9303.9|9306.4|9301.4|7
1600232700000|2020-09-16 05:05:00|9307.4|9302.4|9306.2|9301.2|9307.7|9302.7|9305.7|9300.7|15
1600233000000|2020-09-16 05:10:00|9305.9|9300.9|9306.9|9301.9|9307.1|9302.1|9305.7|9300.7|20
1600233300000|2020-09-16 05:15:00|9306.7|9301.7|9306.4|9301.4|9307.2|9302.2|9305.7|9300.7|18
1600233600000|2020-09-16 05:20:00|9306.2|9301.2|9306.2|9301.2|9306.7|9301.7|9305.7|9300.7|9
1600233900000|2020-09-16 05:25:00|9305.9|9300.9|9306.7|9301.7|9306.9|9301.9|9305.9|9300.9|7
1600234200000|2020-09-16 05:30:00|9306.2|9301.2|9307.9|9302.9|9307.9|9302.9|9305.9|9300.9|32
1600234500000|2020-09-16 05:35:00|9307.7|9302.7|9307.7|9302.7|9308.2|9303.2|9306.7|9301.7|9
1600234800000|2020-09-16 05:40:00|9307.9|9302.9|9311.7|9306.7|9311.7|9306.7|9307.7|9302.7|26
1600235100000|2020-09-16 05:45:00|9311.9|9306.9|9311.2|9306.2|9313.2|9308.2|9310.7|9305.7|153
1600235400000|2020-09-16 05:50:00|9311.4|9306.4|9312.7|9307.7|9312.7|9307.7|9310.7|9305.7|8
1600235700000|2020-09-16 05:55:00|9312.4|9307.4|9310.2|9305.2|9312.9|9307.9|9310.2|9305.2|42
1600236000000|2020-09-16 06:00:00|9309.9|9304.9|9311.2|9306.2|9311.7|9306.7|9309.2|9304.2|56
1600236300000|2020-09-16 06:05:00|9310.9|9305.9|9312.2|9307.2|9312.2|9307.2|9309.7|9304.7|31
1600236600000|2020-09-16 06:10:00|9311.9|9306.9|9314.1|9309.1|9315.1|9310.1|9311.2|9306.2|52
1600236900000|2020-09-16 06:15:00|9314.4|9309.4|9312.7|9307.7|9314.6|9309.6|9311.4|9306.4|61
1600237200000|2020-09-16 06:20:00|9312.4|9307.4|9310.7|9305.7|9313.6|9308.6|9310.6|9305.6|24
1600237500000|2020-09-16 06:25:00|9311.1|9306.1|9311.2|9306.2|9312.7|9307.7|9309.2|9304.2|26
1600237800000|2020-09-16 06:30:00|9310.9|9305.9|9309.2|9304.2|9311.7|9306.7|9308.7|9303.7|19
1600238100000|2020-09-16 06:35:00|9309.4|9304.4|9308.4|9303.4|9309.6|9304.6|9307.6|9302.6|22
1600238400000|2020-09-16 06:40:00|9308.2|9303.2|9308.2|9303.2|9309.2|9304.2|9307.9|9302.9|18
1600238700000|2020-09-16 06:45:00|9307.9|9302.9|9308.6|9303.6|9309.6|9304.6|9306.9|9301.9|30
1600239000000|2020-09-16 06:50:00|9308.4|9303.4|9308.1|9303.1|9309.4|9304.4|9307.2|9302.2|17
1600239300000|2020-09-16 06:55:00|9308.2|9303.2|9309.2|9304.2|9309.2|9304.2|9307.2|9302.2|113
1600239600000|2020-09-16 07:00:00|9309.4|9304.4|9307.2|9302.2|9309.7|9304.7|9306.2|9301.2|218
1600239900000|2020-09-16 07:05:00|9306.9|9301.9|9309.2|9304.2|9310.2|9305.2|9306.7|9301.7|135
1600240200000|2020-09-16 07:10:00|9308.9|9303.9|9310.7|9305.7|9311.2|9306.2|9307.2|9302.2|113
1600240500000|2020-09-16 07:15:00|9310.4|9305.4|9307.7|9302.7|9311.2|9306.2|9307.4|9302.4|29
1600240800000|2020-09-16 07:20:00|9307.9|9302.9|9310.6|9305.6|9310.6|9305.6|9306.9|9301.9|20
1600241100000|2020-09-16 07:25:00|9310.4|9305.4|9308.7|9303.7|9311.7|9306.7|9308.2|9303.2|27
1600241400000|2020-09-16 07:30:00|9308.4|9303.4|9303.7|9298.7|9308.7|9303.7|9302.7|9297.7|87
1600241700000|2020-09-16 07:35:00|9303.9|9298.9|9304.7|9299.7|9305.2|9300.2|9303.2|9298.2|31
1600242000000|2020-09-16 07:40:00|9304.4|9299.4|9302.7|9297.7|9305.7|9300.7|9302.4|9297.4|24
1600242300000|2020-09-16 07:45:00|9302.4|9297.4|9305.2|9300.2|9306.2|9301.2|9302.4|9297.4|20
1600242600000|2020-09-16 07:50:00|9304.9|9299.9|9303.7|9298.7|9306.2|9301.2|9302.2|9297.2|41
1600242900000|2020-09-16 07:55:00|9303.4|9298.4|9301.7|9296.7|9303.7|9298.7|9300.7|9295.7|82
1600243200000|2020-09-16 08:00:00|9301.4|9296.4|9300.7|9295.7|9302.7|9297.7|9299.7|9294.7|84
1600243500000|2020-09-16 08:05:00|9301.2|9296.2|9298.7|9293.7|9301.7|9296.7|9297.9|9292.9|64
1600243800000|2020-09-16 08:10:00|9298.4|9293.4|9296.4|9291.4|9298.7|9293.7|9295.7|9290.7|67
1600244100000|2020-09-16 08:15:00|9296.2|9291.2|9295.7|9290.7|9296.2|9291.2|9293.2|9288.2|199
1600244400000|2020-09-16 08:20:00|9295.4|9290.4|9293.7|9288.7|9295.4|9290.4|9292.2|9287.2|66
1600244700000|2020-09-16 08:25:00|9293.9|9288.9|9296.4|9291.4|9297.7|9292.7|9293.9|9288.9|88
1600245000000|2020-09-16 08:30:00|9296.7|9291.7|9297.7|9292.7|9298.2|9293.2|9296.2|9291.2|50
1600245300000|2020-09-16 08:35:00|9297.9|9292.9|9296.2|9291.2|9298.4|9293.4|9295.7|9290.7|26
1600245600000|2020-09-16 08:40:00|9296.4|9291.4|9295.7|9290.7|9297.7|9292.7|9295.2|9290.2|25
1600245900000|2020-09-16 08:45:00|9296.1|9291.1|9296.2|9291.2|9297.2|9292.2|9295.2|9290.2|55
1600246200000|2020-09-16 08:50:00|9296.4|9291.4|9298.4|9293.4|9298.7|9293.7|9296.2|9291.2|20
1600246500000|2020-09-16 08:55:00|9298.2|9293.2|9296.7|9291.7|9299.1|9294.1|9296.7|9291.7|28
1600246800000|2020-09-16 09:00:00|9296.9|9291.9|9294.7|9289.7|9297.2|9292.2|9294.2|9289.2|62
1600247100000|2020-09-16 09:05:00|9294.2|9289.2|9293.6|9288.6|9294.2|9289.2|9292.2|9287.2|65
1600247400000|2020-09-16 09:10:00|9293.7|9288.7|9294.7|9289.7|9295.2|9290.2|9293.2|9288.2|23
1600247700000|2020-09-16 09:15:00|9294.4|9289.4|9296.2|9291.2|9296.7|9291.7|9294.2|9289.2|41
1600248000000|2020-09-16 09:20:00|9295.7|9290.7|9291.9|9286.9|9296.2|9291.2|9291.2|9286.2|68
1600248300000|2020-09-16 09:25:00|9291.7|9286.7|9288.7|9283.7|9291.9|9286.9|9288.7|9283.7|35
1600248600000|2020-09-16 09:30:00|9288.9|9283.9|9290.2|9285.2|9290.7|9285.7|9288.7|9283.7|111
1600248900000|2020-09-16 09:35:00|9290.4|9285.4|9288.2|9283.2|9291.2|9286.2|9287.2|9282.2|40
1600249200000|2020-09-16 09:40:00|9287.9|9282.9|9289.2|9284.2|9289.7|9284.7|9286.2|9281.2|89
1600249500000|2020-09-16 09:45:00|9288.9|9283.9|9285.2|9280.2|9290.2|9285.2|9285.2|9280.2|68
1600249800000|2020-09-16 09:50:00|9285.4|9280.4|9288.7|9283.7|9289.2|9284.2|9285.4|9280.4|40
1600250100000|2020-09-16 09:55:00|9288.2|9283.2|9287.2|9282.2|9288.7|9283.7|9286.2|9281.2|21
1600250400000|2020-09-16 10:00:00|9286.9|9281.9|9286.7|9281.7|9288.7|9283.7|9286.7|9281.7|42
1600250700000|2020-09-16 10:05:00|9286.2|9281.2|9288.7|9283.7|9288.7|9283.7|9285.7|9280.7|53
1600251000000|2020-09-16 10:10:00|9288.4|9283.4|9288.2|9283.2|9289.4|9284.4|9286.7|9281.7|28
1600251300000|2020-09-16 10:15:00|9287.9|9282.9|9285.9|9280.9|9287.9|9282.9|9284.9|9279.9|23
1600251600000|2020-09-16 10:20:00|9285.7|9280.7|9286.9|9281.9|9287.2|9282.2|9285.7|9280.7|13
1600251900000|2020-09-16 10:25:00|9286.7|9281.7|9285.7|9280.7|9287.2|9282.2|9284.9|9279.9|36
1600252200000|2020-09-16 10:30:00|9285.9|9280.9|9286.2|9281.2|9287.4|9282.4|9285.2|9280.2|35
1600252500000|2020-09-16 10:35:00|9285.7|9280.7|9287.9|9282.9|9288.1|9283.1|9284.7|9279.7|52
1600252800000|2020-09-16 10:40:00|9287.7|9282.7|9291.2|9286.2|9292.2|9287.2|9287.7|9282.7|102
1600253100000|2020-09-16 10:45:00|9290.9|9285.9|9287.7|9282.7|9293.2|9288.2|9286.4|9281.4|100
1600253400000|2020-09-16 10:50:00|9287.4|9282.4|9284.7|9279.7|9287.7|9282.7|9284.2|9279.2|71
1600253700000|2020-09-16 10:55:00|9284.4|9279.4|9287.7|9282.7|9287.9|9282.9|9284.2|9279.2|34
1600254000000|2020-09-16 11:00:00|9287.4|9282.4|9286.2|9281.2|9287.9|9282.9|9285.7|9280.7|91
1600254300000|2020-09-16 11:05:00|9286.4|9281.4|9288.2|9283.2|9288.7|9283.7|9285.7|9280.7|50
1600254600000|2020-09-16 11:10:00|9287.9|9282.9|9287.2|9282.2|9289.4|9284.4|9286.4|9281.4|66
1600254900000|2020-09-16 11:15:00|9286.9|9281.9|9286.7|9281.7|9287.7|9282.7|9286.7|9281.7|23
1600255200000|2020-09-16 11:20:00|9286.4|9281.4|9288.7|9283.7|9289.2|9284.2|9286.2|9281.2|39
1600255500000|2020-09-16 11:25:00|9288.9|9283.9|9292.1|9287.1|9292.1|9287.1|9287.7|9282.7|36
1600255800000|2020-09-16 11:30:00|9292.2|9287.2|9293.2|9288.2|9293.7|9288.7|9290.7|9285.7|81
1600256100000|2020-09-16 11:35:00|9292.9|9287.9|9289.4|9284.4|9293.2|9288.2|9289.2|9284.2|22
1600256400000|2020-09-16 11:40:00|9289.2|9284.2|9288.4|9283.4|9289.9|9284.9|9287.7|9282.7|29
1600256700000|2020-09-16 11:45:00|9288.2|9283.2|9289.7|9284.7|9290.1|9285.1|9286.9|9281.9|181
1600257000000|2020-09-16 11:50:00|9289.4|9284.4|9291.7|9286.7|9292.2|9287.2|9289.2|9284.2|79
1600257300000|2020-09-16 11:55:00|9291.4|9286.4|9288.9|9283.9|9292.2|9287.2|9288.2|9283.2|34
1600257600000|2020-09-16 12:00:00|9288.7|9283.7|9284.9|9279.9|9290.1|9285.1|9284.7|9279.7|60
1600257900000|2020-09-16 12:05:00|9284.7|9279.7|9283.7|9278.7|9285.7|9280.7|9283.7|9278.7|48
1600258200000|2020-09-16 12:10:00|9283.2|9278.2|9288.1|9283.1|9288.1|9283.1|9282.7|9277.7|48
1600258500000|2020-09-16 12:15:00|9287.9|9282.9|9287.7|9282.7|9288.7|9283.7|9286.2|9281.2|53
1600258800000|2020-09-16 12:20:00|9288.1|9283.1|9285.2|9280.2|9288.7|9283.7|9284.4|9279.4|39
1600259100000|2020-09-16 12:25:00|9284.9|9279.9|9285.1|9280.1|9285.4|9280.4|9283.6|9278.6|33
1600259400000|2020-09-16 12:30:00|9284.8|9279.8|9287.1|9282.1|9288.1|9283.1|9282.1|9277.1|133
1600259700000|2020-09-16 12:35:00|9286.6|9281.6|9288.9|9283.9|9289.6|9284.6|9285.9|9280.9|70
1600260000000|2020-09-16 12:40:00|9288.6|9283.6|9289.7|9284.7|9293.1|9288.1|9288.2|9283.2|170
1600260300000|2020-09-16 12:45:00|9289.6|9284.6|9300.1|9295.1|9300.4|9295.4|9289.6|9284.6|399
1600260600000|2020-09-16 12:50:00|9299.9|9294.9|9294.9|9289.9|9300.1|9295.1|9293.1|9288.1|64
1600260900000|2020-09-16 12:55:00|9294.7|9289.7|9292.1|9287.1|9296.6|9291.6|9290.1|9285.1|325
1600261200000|2020-09-16 13:00:00|9292.6|9287.6|9290.1|9285.1|9294.1|9289.1|9288.6|9283.6|72
1600261500000|2020-09-16 13:05:00|9290.4|9285.4|9288.1|9283.1|9290.6|9285.6|9286.4|9281.4|54
1600261800000|2020-09-16 13:10:00|9287.9|9282.9|9289.4|9284.4|9289.9|9284.9|9285.2|9280.2|58
1600262100000|2020-09-16 13:15:00|9289.6|9284.6|9287.7|9282.7|9290.1|9285.1|9287.4|9282.4|62
1600262400000|2020-09-16 13:20:00|9287.9|9282.9|9290.9|9285.9|9292.1|9287.1|9287.6|9282.6|73
1600262700000|2020-09-16 13:25:00|9290.7|9285.7|9292.2|9287.2|9293.1|9288.1|9289.4|9284.4|60
1600263000000|2020-09-16 13:30:00|9291.9|9286.9|9293.7|9288.7|9294.6|9289.6|9291.6|9286.6|71
1600263300000|2020-09-16 13:35:00|9293.6|9288.6|9297.1|9292.1|9298.9|9293.9|9293.2|9288.2|118
1600263600000|2020-09-16 13:40:00|9296.9|9291.9|9299.9|9294.9|9300.1|9295.1|9294.9|9289.9|78
1600263900000|2020-09-16 13:45:00|9300.1|9295.1|9295.9|9290.9|9300.1|9295.1|9295.6|9290.6|126
1600264200000|2020-09-16 13:50:00|9296.1|9291.1|9299.2|9294.2|9301.4|9296.4|9295.9|9290.9|39
1600264500000|2020-09-16 13:55:00|9299.1|9294.1|9298.1|9293.1|9299.6|9294.6|9296.1|9291.1|63
1600264800000|2020-09-16 14:00:00|9298.6|9293.6|9295.1|9290.1|9302.6|9297.6|9294.6|9289.6|241
1600265100000|2020-09-16 14:05:00|9295.6|9290.6|9296.6|9291.6|9299.9|9294.9|9295.2|9290.2|152
1600265400000|2020-09-16 14:10:00|9296.4|9291.4|9297.6|9292.6|9299.9|9294.9|9295.1|9290.1|92
1600265700000|2020-09-16 14:15:00|9298.1|9293.1|9303.6|9298.6|9304.6|9299.6|9296.2|9291.2|167
1600266000000|2020-09-16 14:20:00|9303.9|9298.9|9309.9|9304.9|9312.1|9307.1|9303.6|9298.6|358
1600266300000|2020-09-16 14:25:00|9309.7|9304.7|9317.4|9312.4|9318.1|9313.1|9309.7|9304.7|776
1600266600000|2020-09-16 14:30:00|9317.2|9312.2|9313.1|9308.1|9318.1|9313.1|9310.4|9305.4|292
1600266900000|2020-09-16 14:35:00|9313.4|9308.4|9309.4|9304.4|9316.6|9311.6|9307.7|9302.7|410
1600267200000|2020-09-16 14:40:00|9309.6|9304.6|9305.6|9300.6|9309.6|9304.6|9304.1|9299.1|348
1600267500000|2020-09-16 14:45:00|9305.4|9300.4|9306.6|9301.6|9307.6|9302.6|9303.7|9298.7|114
1600267800000|2020-09-16 14:50:00|9306.9|9301.9|9307.1|9302.1|9307.4|9302.4|9304.1|9299.1|230
1600268100000|2020-09-16 14:55:00|9307.6|9302.6|9300.6|9295.6|9307.7|9302.7|9299.9|9294.9|275
1600268400000|2020-09-16 15:00:00|9301.1|9296.1|9294.7|9289.7|9304.1|9299.1|9294.7|9289.7|368
1600268700000|2020-09-16 15:05:00|9294.9|9289.9|9297.1|9292.1|9298.6|9293.6|9294.9|9289.9|85
1600269000000|2020-09-16 15:10:00|9297.4|9292.4|9295.6|9290.6|9299.9|9294.9|9295.4|9290.4|74
1600269300000|2020-09-16 15:15:00|9295.4|9290.4|9296.9|9291.9|9296.9|9291.9|9293.2|9288.2|79
1600269600000|2020-09-16 15:20:00|9296.6|9291.6|9295.6|9290.6|9298.1|9293.1|9294.6|9289.6|75
1600269900000|2020-09-16 15:25:00|9295.9|9290.9|9296.1|9291.1|9298.1|9293.1|9294.6|9289.6|30
1600270200000|2020-09-16 15:30:00|9296.2|9291.2|9295.6|9290.6|9298.4|9293.4|9293.7|9288.7|79
1600270500000|2020-09-16 15:35:00|9295.4|9290.4|9299.1|9294.1|9299.6|9294.6|9295.2|9290.2|23
1600270800000|2020-09-16 15:40:00|9298.7|9293.7|9300.6|9295.6|9301.7|9296.7|9298.4|9293.4|48
1600271100000|2020-09-16 15:45:00|9300.9|9295.9|9301.2|9296.2|9302.6|9297.6|9300.1|9295.1|46
1600271400000|2020-09-16 15:50:00|9301.4|9296.4|9302.9|9297.9|9303.2|9298.2|9300.7|9295.7|16
1600271700000|2020-09-16 15:55:00|9302.7|9297.7|9302.7|9297.7|9303.7|9298.7|9302.1|9297.1|37
1600272000000|2020-09-16 16:00:00|9302.6|9297.6|9302.1|9297.1|9303.1|9298.1|9301.2|9296.2|37
1600272300000|2020-09-16 16:05:00|9301.9|9296.9|9299.7|9294.7|9302.7|9297.7|9299.1|9294.1|29
1600272600000|2020-09-16 16:10:00|9299.6|9294.6|9302.1|9297.1|9302.2|9297.2|9298.9|9293.9|51
1600272900000|2020-09-16 16:15:00|9301.9|9296.9|9301.2|9296.2|9302.2|9297.2|9301.2|9296.2|102
1600273200000|2020-09-16 16:20:00|9300.9|9295.9|9301.4|9296.4|9302.1|9297.1|9299.9|9294.9|22
1600273500000|2020-09-16 16:25:00|9301.6|9296.6|9299.4|9294.4|9301.6|9296.6|9298.1|9293.1|44
1600273800000|2020-09-16 16:30:00|9299.6|9294.6|9299.2|9294.2|9300.1|9295.1|9298.1|9293.1|21
1600274100000|2020-09-16 16:35:00|9299.1|9294.1|9298.6|9293.6|9299.6|9294.6|9298.1|9293.1|13
1600274400000|2020-09-16 16:40:00|9298.9|9293.9|9299.6|9294.6|9300.6|9295.6|9298.4|9293.4|12
1600274700000|2020-09-16 16:45:00|9299.9|9294.9|9303.1|9298.1|9303.1|9298.1|9299.7|9294.7|50
1600275000000|2020-09-16 16:50:00|9302.9|9297.9|9303.6|9298.6|9303.9|9298.9|9302.6|9297.6|53
1600275300000|2020-09-16 16:55:00|9303.9|9298.9|9302.4|9297.4|9304.1|9299.1|9302.1|9297.1|30
1600275600000|2020-09-16 17:00:00|9302.6|9297.6|9300.6|9295.6|9302.6|9297.6|9299.6|9294.6|86
1600275900000|2020-09-16 17:05:00|9300.1|9295.1|9301.9|9296.9|9302.4|9297.4|9300.1|9295.1|27
1600276200000|2020-09-16 17:10:00|9301.6|9296.6|9301.1|9296.1|9302.6|9297.6|9300.6|9295.6|37
1600276500000|2020-09-16 17:15:00|9301.4|9296.4|9303.9|9298.9|9304.1|9299.1|9301.1|9296.1|78
1600276800000|2020-09-16 17:20:00|9303.7|9298.7|9302.6|9297.6|9303.9|9298.9|9301.6|9296.6|31
1600277100000|2020-09-16 17:25:00|9302.9|9297.9|9308.1|9303.1|9308.9|9303.9|9302.1|9297.1|366
1600277400000|2020-09-16 17:30:00|9308.4|9303.4|9305.6|9300.6|9309.9|9304.9|9305.6|9300.6|168
1600277700000|2020-09-16 17:35:00|9306.1|9301.1|9308.6|9303.6|9310.1|9305.1|9306.1|9301.1|81
1600278000000|2020-09-16 17:40:00|9308.4|9303.4|9307.9|9302.9|9309.1|9304.1|9306.4|9301.4|61
1600278300000|2020-09-16 17:45:00|9308.1|9303.1|9308.4|9303.4|9311.6|9306.6|9307.6|9302.6|126
1600278600000|2020-09-16 17:50:00|9308.1|9303.1|9308.2|9303.2|9310.1|9305.1|9307.7|9302.7|100
1600278900000|2020-09-16 17:55:00|9308.1|9303.1|9305.8|9300.8|9309.2|9304.2|9304.7|9299.7|350
1600279200000|2020-09-16 18:00:00|9305.5|9300.5|9302.6|9297.6|9312.1|9307.1|9287.4|9282.4|243
1600279500000|2020-09-16 18:05:00|9302.9|9297.9|9315.9|9310.9|9320.1|9315.1|9300.9|9295.9|765
1600279800000|2020-09-16 18:10:00|9315.6|9310.6|9305.4|9300.4|9320.1|9315.1|9301.4|9296.4|656
1600280100000|2020-09-16 18:15:00|9305.1|9300.1|9303.1|9298.1|9307.1|9302.1|9299.1|9294.1|427
1600280400000|2020-09-16 18:20:00|9302.6|9297.6|9304.1|9299.1|9304.9|9299.9|9297.4|9292.4|399
1600280700000|2020-09-16 18:25:00|9304.6|9299.6|9308.4|9303.4|9310.1|9305.1|9302.9|9297.9|262
1600281000000|2020-09-16 18:30:00|9307.9|9302.9|9309.4|9304.4|9320.1|9315.1|9306.1|9301.1|664
1600281300000|2020-09-16 18:35:00|9309.6|9304.6|9296.6|9291.6|9313.1|9308.1|9295.1|9290.1|582
1600281600000|2020-09-16 18:40:00|9297.1|9292.1|9314.3|9309.3|9315.1|9310.1|9295.1|9290.1|918
1600281900000|2020-09-16 18:45:00|9314.1|9309.1|9315.1|9310.1|9320.1|9315.1|9313.1|9308.1|892
1600282200000|2020-09-16 18:50:00|9315.6|9310.6|9326.6|9321.6|9331.6|9326.6|9315.1|9310.1|1052
1600282500000|2020-09-16 18:55:00|9326.4|9321.4|9324.6|9319.6|9332.1|9327.1|9323.1|9318.1|690
1600282800000|2020-09-16 19:00:00|9325.1|9320.1|9313.6|9308.6|9325.6|9320.6|9312.6|9307.6|603
1600283100000|2020-09-16 19:05:00|9313.8|9308.8|9319.4|9314.4|9320.8|9315.8|9313.6|9308.6|234
1600283400000|2020-09-16 19:10:00|9319.6|9314.6|9322.9|9317.9|9329.4|9324.4|9318.4|9313.4|432
1600283700000|2020-09-16 19:15:00|9322.6|9317.6|9322.1|9317.1|9327.9|9322.9|9321.9|9316.9|139
1600284000000|2020-09-16 19:20:00|9322.4|9317.4|9323.4|9318.4|9323.4|9318.4|9319.1|9314.1|124
1600284300000|2020-09-16 19:25:00|9323.2|9318.2|9325.9|9320.9|9326.6|9321.6|9321.6|9316.6|62
1600284600000|2020-09-16 19:30:00|9326.1|9321.1|9328.1|9323.1|9331.4|9326.4|9325.6|9320.6|137
1600284900000|2020-09-16 19:35:00|9328.4|9323.4|9328.9|9323.9|9330.4|9325.4|9323.9|9318.9|135
1600285200000|2020-09-16 19:40:00|9328.6|9323.6|9327.6|9322.6|9331.1|9326.1|9327.1|9322.1|336
1600285500000|2020-09-16 19:45:00|9327.4|9322.4|9327.4|9322.4|9327.6|9322.6|9323.1|9318.1|94
1600285800000|2020-09-16 19:50:00|9327.1|9322.1|9326.2|9321.2|9327.9|9322.9|9324.1|9319.1|239
1600286100000|2020-09-16 19:55:00|9325.9|9320.9|9324.1|9319.1|9326.9|9321.9|9324.1|9319.1|97
1600286400000|2020-09-16 20:00:00|9324.4|9319.4|9324.1|9319.1|9325.1|9320.1|9322.6|9317.6|67
1600286700000|2020-09-16 20:05:00|9324.4|9319.4|9322.4|9317.4|9324.6|9319.6|9322.1|9317.1|163
1600287000000|2020-09-16 20:10:00|9322.1|9317.1|9320.6|9315.6|9322.4|9317.4|9319.4|9314.4|44
1600287300000|2020-09-16 20:15:00|9320.4|9315.4|9320.1|9315.1|9320.6|9315.6|9319.6|9314.6|22
1600287600000|2020-09-16 20:20:00|9319.9|9314.9|9321.9|9316.9|9322.1|9317.1|9319.6|9314.6|186
1600287900000|2020-09-16 20:25:00|9322.1|9317.1|9323.4|9318.4|9323.6|9318.6|9321.4|9316.4|38
1600288200000|2020-09-16 20:30:00|9323.2|9318.2|9318.4|9313.4|9323.6|9318.6|9318.4|9313.4|66
1600288500000|2020-09-16 20:35:00|9318.1|9313.1|9316.1|9311.1|9320.1|9315.1|9316.1|9311.1|37
1600288800000|2020-09-16 20:40:00|9315.7|9310.7|9314.6|9309.6|9317.4|9312.4|9314.6|9309.6|38
1600289100000|2020-09-16 20:45:00|9314.9|9309.9|9314.6|9309.6|9315.6|9310.6|9313.4|9308.4|28
1600289400000|2020-09-16 20:50:00|9314.9|9309.9|9315.4|9310.4|9315.4|9310.4|9313.6|9308.6|9
1600289700000|2020-09-16 20:55:00|9315.1|9310.1|9315.4|9310.4|9315.4|9310.4|9314.1|9309.1|7
1600300800000|2020-09-17 00:00:00|9322.4|9317.4|9327.1|9322.1|9327.6|9322.6|9322.1|9317.1|208
1600301100000|2020-09-17 00:05:00|9326.9|9321.9|9327.1|9322.1|9328.1|9323.1|9326.1|9321.1|35
1600301400000|2020-09-17 00:10:00|9326.9|9321.9|9328.6|9323.6|9329.1|9324.1|9326.6|9321.6|30
1600301700000|2020-09-17 00:15:00|9328.9|9323.9|9330.6|9325.6|9331.1|9326.1|9328.1|9323.1|63
1600302000000|2020-09-17 00:20:00|9330.9|9325.9|9336.9|9331.9|9338.1|9333.1|9330.6|9325.6|92
1600302300000|2020-09-17 00:25:00|9337.1|9332.1|9337.1|9332.1|9338.6|9333.6|9335.1|9330.1|30
1600302600000|2020-09-17 00:30:00|9337.4|9332.4|9342.1|9337.1|9342.4|9337.4|9336.4|9331.4|145
1600302900000|2020-09-17 00:35:00|9342.4|9337.4|9343.6|9338.6|9343.6|9338.6|9341.6|9336.6|183
1600303200000|2020-09-17 00:40:00|9343.4|9338.4|9339.6|9334.6|9344.1|9339.1|9339.1|9334.1|38
1600303500000|2020-09-17 00:45:00|9339.9|9334.9|9341.1|9336.1|9342.1|9337.1|9338.6|9333.6|14
1600303800000|2020-09-17 00:50:00|9341.4|9336.4|9340.4|9335.4|9342.4|9337.4|9339.1|9334.1|50
1600304100000|2020-09-17 00:55:00|9340.6|9335.6|9340.9|9335.9|9341.4|9336.4|9339.6|9334.6|53
1600304400000|2020-09-17 01:00:00|9341.1|9336.1|9337.9|9332.9|9341.1|9336.1|9336.6|9331.6|77
1600304700000|2020-09-17 01:05:00|9338.1|9333.1|9337.9|9332.9|9339.6|9334.6|9337.1|9332.1|11
1600305000000|2020-09-17 01:10:00|9337.6|9332.6|9337.9|9332.9|9338.6|9333.6|9336.4|9331.4|15
1600305300000|2020-09-17 01:15:00|9337.6|9332.6|9335.1|9330.1|9337.6|9332.6|9334.9|9329.9|79
1600305600000|2020-09-17 01:20:00|9335.4|9330.4|9338.1|9333.1|9339.1|9334.1|9335.4|9330.4|28
1600305900000|2020-09-17 01:25:00|9337.9|9332.9|9336.1|9331.1|9337.9|9332.9|9336.1|9331.1|20
1600306200000|2020-09-17 01:30:00|9336.6|9331.6|9332.1|9327.1|9336.6|9331.6|9331.6|9326.6|279
1600306500000|2020-09-17 01:35:00|9331.9|9326.9|9337.6|9332.6|9338.1|9333.1|9331.9|9326.9|136
1600306800000|2020-09-17 01:40:00|9337.9|9332.9|9341.6|9336.6|9342.6|9337.6|9337.1|9332.1|63
1600307100000|2020-09-17 01:45:00|9341.9|9336.9|9345.1|9340.1|9346.6|9341.6|9341.9|9336.9|170
1600307400000|2020-09-17 01:50:00|9345.4|9340.4|9348.8|9343.8|9351.6|9346.6|9345.1|9340.1|302
1600307700000|2020-09-17 01:55:00|9348.9|9343.9|9353.4|9348.4|9354.6|9349.6|9348.9|9343.9|186
1600308000000|2020-09-17 02:00:00|9353.6|9348.6|9353.1|9348.1|9354.6|9349.6|9351.1|9346.1|248
1600308300000|2020-09-17 02:05:00|9353.4|9348.4|9349.6|9344.6|9354.1|9349.1|9349.1|9344.1|131
1600308600000|2020-09-17 02:10:00|9349.9|9344.9|9349.6|9344.6|9350.6|9345.6|9347.6|9342.6|97
1600308900000|2020-09-17 02:15:00|9349.4|9344.4|9349.9|9344.9|9350.6|9345.6|9347.6|9342.6|56
1600309200000|2020-09-17 02:20:00|9350.1|9345.1|9349.1|9344.1|9350.6|9345.6|9348.1|9343.1|91
1600309500000|2020-09-17 02:25:00|9349.4|9344.4|9350.6|9345.6|9351.6|9346.6|9349.1|9344.1|56
1600309800000|2020-09-17 02:30:00|9351.1|9346.1|9348.6|9343.6|9351.4|9346.4|9348.6|9343.6|41
1600310100000|2020-09-17 02:35:00|9348.8|9343.8|9347.9|9342.9|9348.8|9343.8|9347.6|9342.6|14
1600310400000|2020-09-17 02:40:00|9347.6|9342.6|9348.1|9343.1|9348.4|9343.4|9347.6|9342.6|10
1600310700000|2020-09-17 02:45:00|9348.6|9343.6|9350.1|9345.1|9351.6|9346.6|9348.4|9343.4|50
1600311000000|2020-09-17 02:50:00|9350.4|9345.4|9350.1|9345.1|9352.1|9347.1|9349.6|9344.6|31
1600311300000|2020-09-17 02:55:00|9349.6|9344.6|9348.1|9343.1|9350.4|9345.4|9347.6|9342.6|56
1600311600000|2020-09-17 03:00:00|9348.3|9343.3|9350.4|9345.4|9350.4|9345.4|9348.1|9343.1|30
1600311900000|2020-09-17 03:05:00|9350.6|9345.6|9350.9|9345.9|9351.1|9346.1|9349.6|9344.6|11
1600312200000|2020-09-17 03:10:00|9351.1|9346.1|9352.6|9347.6|9352.8|9347.8|9349.9|9344.9|97
1600312500000|2020-09-17 03:15:00|9352.8|9347.8|9362.6|9357.6|9365.6|9360.6|9352.1|9347.1|655
1600312800000|2020-09-17 03:20:00|9362.4|9357.4|9358.9|9353.9|9364.1|9359.1|9357.6|9352.6|268
1600313100000|2020-09-17 03:25:00|9359.1|9354.1|9359.1|9354.1|9360.4|9355.4|9357.9|9352.9|45
1600313400000|2020-09-17 03:30:00|9359.4|9354.4|9359.6|9354.6|9361.6|9356.6|9358.6|9353.6|53
1600313700000|2020-09-17 03:35:00|9359.4|9354.4|9359.4|9354.4|9362.4|9357.4|9358.1|9353.1|50
1600314000000|2020-09-17 03:40:00|9359.6|9354.6|9356.6|9351.6|9360.6|9355.6|9356.6|9351.6|30
1600314300000|2020-09-17 03:45:00|9357.1|9352.1|9356.6|9351.6|9357.8|9352.8|9354.9|9349.9|84
1600314600000|2020-09-17 03:50:00|9356.4|9351.4|9356.1|9351.1|9357.6|9352.6|9355.6|9350.6|21
1600314900000|2020-09-17 03:55:00|9355.8|9350.8|9357.6|9352.6|9357.8|9352.8|9355.8|9350.8|9
1600315200000|2020-09-17 04:00:00|9357.3|9352.3|9359.1|9354.1|9359.6|9354.6|9356.4|9351.4|44
1600315500000|2020-09-17 04:05:00|9359.4|9354.4|9358.8|9353.8|9359.9|9354.9|9358.4|9353.4|10
1600315800000|2020-09-17 04:10:00|9358.9|9353.9|9359.1|9354.1|9360.6|9355.6|9358.6|9353.6|60
1600316100000|2020-09-17 04:15:00|9359.4|9354.4|9358.6|9353.6|9359.6|9354.6|9358.1|9353.1|15
1600316400000|2020-09-17 04:20:00|9358.8|9353.8|9357.6|9352.6|9359.1|9354.1|9357.1|9352.1|41
1600316700000|2020-09-17 04:25:00|9357.4|9352.4|9356.6|9351.6|9357.6|9352.6|9356.1|9351.1|15
1600317000000|2020-09-17 04:30:00|9356.9|9351.9|9356.6|9351.6|9356.9|9351.9|9355.6|9350.6|18
1600317300000|2020-09-17 04:35:00|9356.9|9351.9|9356.9|9351.9|9357.6|9352.6|9356.1|9351.1|8
1600317600000|2020-09-17 04:40:00|9356.6|9351.6|9356.6|9351.6|9357.1|9352.1|9356.1|9351.1|16
1600317900000|2020-09-17 04:45:00|9356.4|9351.4|9355.6|9350.6|9356.6|9351.6|9353.6|9348.6|30
1600318200000|2020-09-17 04:50:00|9355.9|9350.9|9355.6|9350.6|9356.1|9351.1|9354.6|9349.6|8
1600318500000|2020-09-17 04:55:00|9355.3|9350.3|9354.6|9349.6|9355.6|9350.6|9354.1|9349.1|45
1600318800000|2020-09-17 05:00:00|9354.8|9349.8|9353.1|9348.1|9356.1|9351.1|9352.6|9347.6|84
1600319100000|2020-09-17 05:05:00|9352.9|9347.9|9351.6|9346.6|9353.3|9348.3|9350.6|9345.6|24
1600319400000|2020-09-17 05:10:00|9351.8|9346.8|9350.1|9345.1|9352.6|9347.6|9349.9|9344.9|21
1600319700000|2020-09-17 05:15:00|9349.8|9344.8|9349.1|9344.1|9350.1|9345.1|9347.8|9342.8|71
1600320000000|2020-09-17 05:20:00|9349.4|9344.4|9350.1|9345.1|9351.4|9346.4|9349.3|9344.3|34
1600320300000|2020-09-17 05:25:00|9349.9|9344.9|9347.6|9342.6|9349.9|9344.9|9347.6|9342.6|19
1600320600000|2020-09-17 05:30:00|9347.4|9342.4|9349.4|9344.4|9351.4|9346.4|9347.1|9342.1|33
1600320900000|2020-09-17 05:35:00|9349.6|9344.6|9349.9|9344.9|9351.1|9346.1|9347.1|9342.1|16
1600321200000|2020-09-17 05:40:00|9349.6|9344.6|9347.4|9342.4|9350.1|9345.1|9346.9|9341.9|19
1600321500000|2020-09-17 05:45:00|9347.6|9342.6|9347.1|9342.1|9349.1|9344.1|9346.6|9341.6|27
1600321800000|2020-09-17 05:50:00|9347.4|9342.4|9346.6|9341.6|9348.6|9343.6|9346.6|9341.6|25
1600322100000|2020-09-17 05:55:00|9346.8|9341.8|9346.1|9341.1|9346.9|9341.9|9345.4|9340.4|51
1600322400000|2020-09-17 06:00:00|9346.6|9341.6|9346.1|9341.1|9347.8|9342.8|9344.3|9339.3|174
1600322700000|2020-09-17 06:05:00|9346.3|9341.3|9348.6|9343.6|9351.1|9346.1|9345.8|9340.8|53
1600323000000|2020-09-17 06:10:00|9348.8|9343.8|9354.1|9349.1|9354.6|9349.6|9348.6|9343.6|128
1600323300000|2020-09-17 06:15:00|9353.9|9348.9|9353.6|9348.6|9356.1|9351.1|9353.1|9348.1|70
1600323600000|2020-09-17 06:20:00|9353.4|9348.4|9352.4|9347.4|9355.6|9350.6|9351.6|9346.6|96
1600323900000|2020-09-17 06:25:00|9352.6|9347.6|9350.1|9345.1|9354.6|9349.6|9348.1|9343.1|140
1600324200000|2020-09-17 06:30:00|9349.9|9344.9|9347.6|9342.6|9352.9|9347.9|9347.6|9342.6|62
1600324500000|2020-09-17 06:35:00|9347.8|9342.8|9350.1|9345.1|9350.6|9345.6|9346.6|9341.6|60
1600324800000|2020-09-17 06:40:00|9349.9|9344.9|9344.6|9339.6|9350.1|9345.1|9343.3|9338.3|120
1600325100000|2020-09-17 06:45:00|9345.1|9340.1|9341.1|9336.1|9345.1|9340.1|9340.1|9335.1|124
1600325400000|2020-09-17 06:50:00|9340.9|9335.9|9340.6|9335.6|9341.3|9336.3|9337.6|9332.6|107
1600325700000|2020-09-17 06:55:00|9340.8|9335.8|9340.1|9335.1|9341.6|9336.6|9339.1|9334.1|67
1600326000000|2020-09-17 07:00:00|9340.6|9335.6|9339.6|9334.6|9342.6|9337.6|9337.6|9332.6|165
1600326300000|2020-09-17 07:05:00|9339.8|9334.8|9340.6|9335.6|9341.6|9336.6|9337.6|9332.6|94
1600326600000|2020-09-17 07:10:00|9340.8|9335.8|9340.1|9335.1|9341.1|9336.1|9334.6|9329.6|110
1600326900000|2020-09-17 07:15:00|9339.9|9334.9|9339.6|9334.6|9342.1|9337.1|9337.6|9332.6|101
1600327200000|2020-09-17 07:20:00|9339.8|9334.8|9338.1|9333.1|9341.6|9336.6|9337.1|9332.1|35
1600327500000|2020-09-17 07:25:00|9337.9|9332.9|9335.6|9330.6|9338.4|9333.4|9333.1|9328.1|347
1600327800000|2020-09-17 07:30:00|9335.1|9330.1|9331.1|9326.1|9335.1|9330.1|9330.6|9325.6|182
1600328100000|2020-09-17 07:35:00|9330.8|9325.8|9331.9|9326.9|9332.8|9327.8|9330.6|9325.6|32
1600328400000|2020-09-17 07:40:00|9331.8|9326.8|9332.6|9327.6|9334.6|9329.6|9330.6|9325.6|52
1600328700000|2020-09-17 07:45:00|9332.1|9327.1|9334.6|9329.6|9335.6|9330.6|9332.1|9327.1|54
1600329000000|2020-09-17 07:50:00|9334.4|9329.4|9328.1|9323.1|9334.8|9329.8|9328.1|9323.1|96
1600329300000|2020-09-17 07:55:00|9328.4|9323.4|9329.1|9324.1|9330.6|9325.6|9328.1|9323.1|37
1600329600000|2020-09-17 08:00:00|9328.6|9323.6|9329.1|9324.1|9330.1|9325.1|9327.1|9322.1|120
1600329900000|2020-09-17 08:05:00|9329.3|9324.3|9329.6|9324.6|9332.1|9327.1|9327.6|9322.6|53
1600330200000|2020-09-17 08:10:00|9329.8|9324.8|9328.1|9323.1|9330.1|9325.1|9324.1|9319.1|182
1600330500000|2020-09-17 08:15:00|9327.6|9322.6|9324.8|9319.8|9327.6|9322.6|9323.6|9318.6|73
1600330800000|2020-09-17 08:20:00|9324.6|9319.6|9320.1|9315.1|9324.8|9319.8|9320.1|9315.1|358
1600331100000|2020-09-17 08:25:00|9320.4|9315.4|9320.1|9315.1|9323.3|9318.3|9318.9|9313.9|97
1600331400000|2020-09-17 08:30:00|9319.9|9314.9|9321.6|9316.6|9322.3|9317.3|9316.6|9311.6|150
1600331700000|2020-09-17 08:35:00|9321.4|9316.4|9322.4|9317.4|9323.1|9318.1|9321.1|9316.1|113
1600332000000|2020-09-17 08:40:00|9322.3|9317.3|9321.6|9316.6|9322.4|9317.4|9320.1|9315.1|62
1600332300000|2020-09-17 08:45:00|9321.3|9316.3|9323.1|9318.1|9323.6|9318.6|9318.6|9313.6|36
1600332600000|2020-09-17 08:50:00|9323.3|9318.3|9321.6|9316.6|9324.1|9319.1|9319.6|9314.6|267
1600332900000|2020-09-17 08:55:00|9321.3|9316.3|9322.1|9317.1|9323.1|9318.1|9321.1|9316.1|72
1600333200000|2020-09-17 09:00:00|9321.9|9316.9|9320.6|9315.6|9322.1|9317.1|9316.8|9311.8|69
1600333500000|2020-09-17 09:05:00|9320.4|9315.4|9326.6|9321.6|9328.1|9323.1|9319.1|9314.1|156
1600333800000|2020-09-17 09:10:00|9326.4|9321.4|9326.6|9321.6|9327.8|9322.8|9324.1|9319.1|169
1600334100000|2020-09-17 09:15:00|9326.8|9321.8|9330.1|9325.1|9330.6|9325.6|9326.6|9321.6|128
1600334400000|2020-09-17 09:20:00|9329.6|9324.6|9328.6|9323.6|9331.4|9326.4|9327.3|9322.3|57
1600334700000|2020-09-17 09:25:00|9328.4|9323.4|9334.6|9329.6|9335.1|9330.1|9328.3|9323.3|147
1600335000000|2020-09-17 09:30:00|9334.4|9329.4|9331.6|9326.6|9335.3|9330.3|9330.8|9325.8|38
1600335300000|2020-09-17 09:35:00|9331.3|9326.3|9327.1|9322.1|9331.6|9326.6|9326.8|9321.8|83
1600335600000|2020-09-17 09:40:00|9326.9|9321.9|9325.6|9320.6|9329.3|9324.3|9325.3|9320.3|31
1600335900000|2020-09-17 09:45:00|9325.9|9320.9|9325.6|9320.6|9327.3|9322.3|9325.6|9320.6|30
1600336200000|2020-09-17 09:50:00|9325.8|9320.8|9327.1|9322.1|9327.1|9322.1|9324.6|9319.6|9
1600336500000|2020-09-17 09:55:00|9326.9|9321.9|9322.6|9317.6|9326.9|9321.9|9321.6|9316.6|55
1600336800000|2020-09-17 10:00:00|9323.1|9318.1|9323.1|9318.1|9324.6|9319.6|9321.1|9316.1|112
1600337100000|2020-09-17 10:05:00|9323.3|9318.3|9323.6|9318.6|9324.1|9319.1|9320.6|9315.6|90
1600337400000|2020-09-17 10:10:00|9323.8|9318.8|9326.1|9321.1|9327.1|9322.1|9323.6|9318.6|31
1600337700000|2020-09-17 10:15:00|9325.8|9320.8|9326.6|9321.6|9326.6|9321.6|9323.6|9318.6|158
1600338000000|2020-09-17 10:20:00|9326.8|9321.8|9326.6|9321.6|9327.6|9322.6|9325.6|9320.6|40
1600338300000|2020-09-17 10:25:00|9326.8|9321.8|9326.1|9321.1|9327.6|9322.6|9324.6|9319.6|59
1600338600000|2020-09-17 10:30:00|9325.6|9320.6|9327.1|9322.1|9327.3|9322.3|9323.6|9318.6|52
1600338900000|2020-09-17 10:35:00|9326.8|9321.8|9326.6|9321.6|9327.8|9322.8|9325.1|9320.1|39
1600339200000|2020-09-17 10:40:00|9327.1|9322.1|9326.1|9321.1|9327.3|9322.3|9324.6|9319.6|29
1600339500000|2020-09-17 10:45:00|9325.8|9320.8|9325.6|9320.6|9329.1|9324.1|9325.3|9320.3|37
1600339800000|2020-09-17 10:50:00|9325.8|9320.8|9318.1|9313.1|9326.1|9321.1|9317.1|9312.1|308
1600340100000|2020-09-17 10:55:00|9318.4|9313.4|9322.3|9317.3|9323.6|9318.6|9318.4|9313.4|83
1600340400000|2020-09-17 11:00:00|9322.1|9317.1|9328.8|9323.8|9330.1|9325.1|9319.6|9314.6|282
1600340700000|2020-09-17 11:05:00|9328.6|9323.6|9330.6|9325.6|9334.1|9329.1|9326.1|9321.1|281
1600341000000|2020-09-17 11:10:00|9330.8|9325.8|9325.6|9320.6|9332.8|9327.8|9325.1|9320.1|109
1600341300000|2020-09-17 11:15:00|9325.3|9320.3|9324.1|9319.1|9326.1|9321.1|9321.6|9316.6|109
1600341600000|2020-09-17 11:20:00|9324.3|9319.3|9325.6|9320.6|9327.1|9322.1|9323.6|9318.6|63
1600341900000|2020-09-17 11:25:00|9325.3|9320.3|9323.1|9318.1|9325.6|9320.6|9322.1|9317.1|33
1600342200000|2020-09-17 11:30:00|9323.6|9318.6|9322.6|9317.6|9323.6|9318.6|9321.1|9316.1|52
1600342500000|2020-09-17 11:35:00|9322.3|9317.3|9323.4|9318.4|9323.6|9318.6|9320.6|9315.6|55
1600342800000|2020-09-17 11:40:00|9323.3|9318.3|9325.1|9320.1|9326.1|9321.1|9323.3|9318.3|59
1600343100000|2020-09-17 11:45:00|9325.3|9320.3|9321.1|9316.1|9325.3|9320.3|9320.6|9315.6|96
1600343400000|2020-09-17 11:50:00|9321.3|9316.3|9320.1|9315.1|9323.3|9318.3|9319.6|9314.6|61
1600343700000|2020-09-17 11:55:00|9319.8|9314.8|9319.6|9314.6|9321.6|9316.6|9318.1|9313.1|85
1600344000000|2020-09-17 12:00:00|9320.1|9315.1|9326.1|9321.1|9327.1|9322.1|9319.6|9314.6|106
1600344300000|2020-09-17 12:05:00|9326.3|9321.3|9330.6|9325.6|9330.6|9325.6|9326.1|9321.1|62
1600344600000|2020-09-17 12:10:00|9330.8|9325.8|9328.1|9323.1|9333.1|9328.1|9327.8|9322.8|231
1600344900000|2020-09-17 12:15:00|9327.8|9322.8|9328.4|9323.4|9329.6|9324.6|9327.1|9322.1|241
1600345200000|2020-09-17 12:20:00|9328.1|9323.1|9326.1|9321.1|9329.8|9324.8|9325.6|9320.6|79
1600345500000|2020-09-17 12:25:00|9325.8|9320.8|9328.8|9323.8|9329.1|9324.1|9324.6|9319.6|36
1600345800000|2020-09-17 12:30:00|9328.6|9323.6|9329.6|9324.6|9332.6|9327.6|9328.1|9323.1|65
1600346100000|2020-09-17 12:35:00|9329.8|9324.8|9328.6|9323.6|9331.8|9326.8|9327.3|9322.3|92
1600346400000|2020-09-17 12:40:00|9328.4|9323.4|9325.6|9320.6|9328.4|9323.4|9324.6|9319.6|130
1600346700000|2020-09-17 12:45:00|9325.8|9320.8|9322.8|9317.8|9327.3|9322.3|9322.1|9317.1|119
1600347000000|2020-09-17 12:50:00|9323.1|9318.1|9324.8|9319.8|9325.1|9320.1|9320.1|9315.1|299
1600347300000|2020-09-17 12:55:00|9324.6|9319.6|9325.1|9320.1|9327.6|9322.6|9324.1|9319.1|70
1600347600000|2020-09-17 13:00:00|9324.6|9319.6|9324.6|9319.6|9326.1|9321.1|9323.1|9318.1|111
1600347900000|2020-09-17 13:05:00|9324.3|9319.3|9329.8|9324.8|9331.6|9326.6|9324.3|9319.3|198
1600348200000|2020-09-17 13:10:00|9330.1|9325.1|9329.1|9324.1|9330.8|9325.8|9327.9|9322.9|48
1600348500000|2020-09-17 13:15:00|9328.8|9323.8|9330.1|9325.1|9332.6|9327.6|9327.9|9322.9|153
1600348800000|2020-09-17 13:20:00|9330.6|9325.6|9328.8|9323.8|9331.8|9326.8|9327.8|9322.8|74
1600349100000|2020-09-17 13:25:00|9328.6|9323.6|9327.1|9322.1|9328.8|9323.8|9324.6|9319.6|129
1600349400000|2020-09-17 13:30:00|9326.8|9321.8|9329.1|9324.1|9332.1|9327.1|9326.6|9321.6|207
1600349700000|2020-09-17 13:35:00|9329.4|9324.4|9327.6|9322.6|9330.8|9325.8|9325.3|9320.3|155
1600350000000|2020-09-17 13:40:00|9328.1|9323.1|9331.9|9326.9|9333.6|9328.6|9327.8|9322.8|96
1600350300000|2020-09-17 13:45:00|9331.8|9326.8|9328.1|9323.1|9331.8|9326.8|9325.1|9320.1|100
1600350600000|2020-09-17 13:50:00|9327.9|9322.9|9322.1|9317.1|9329.1|9324.1|9320.4|9315.4|158
1600350900000|2020-09-17 13:55:00|9321.9|9316.9|9322.6|9317.6|9324.6|9319.6|9317.1|9312.1|158
1600351200000|2020-09-17 14:00:00|9322.4|9317.4|9324.8|9319.8|9325.6|9320.6|9320.8|9315.8|97
1600351500000|2020-09-17 14:05:00|9324.6|9319.6|9321.1|9316.1|9325.6|9320.6|9319.1|9314.1|210
1600351800000|2020-09-17 14:10:00|9321.3|9316.3|9322.6|9317.6|9324.1|9319.1|9318.1|9313.1|211
1600352100000|2020-09-17 14:15:00|9322.8|9317.8|9321.8|9316.8|9324.6|9319.6|9320.6|9315.6|137
1600352400000|2020-09-17 14:20:00|9321.9|9316.9|9321.1|9316.1|9322.1|9317.1|9317.1|9312.1|171
1600352700000|2020-09-17 14:25:00|9320.9|9315.9|9323.3|9318.3|9324.3|9319.3|9320.6|9315.6|122
1600353000000|2020-09-17 14:30:00|9323.1|9318.1|9312.6|9307.6|9323.8|9318.8|9311.6|9306.6|618
1600353300000|2020-09-17 14:35:00|9312.4|9307.4|9314.6|9309.6|9318.4|9313.4|9312.1|9307.1|162
1600353600000|2020-09-17 14:40:00|9314.8|9309.8|9315.1|9310.1|9317.1|9312.1|9312.6|9307.6|123
1600353900000|2020-09-17 14:45:00|9314.6|9309.6|9313.8|9308.8|9317.1|9312.1|9312.6|9307.6|121
1600354200000|2020-09-17 14:50:00|9313.6|9308.6|9316.1|9311.1|9316.6|9311.6|9311.6|9306.6|137
1600354500000|2020-09-17 14:55:00|9316.6|9311.6|9320.1|9315.1|9322.1|9317.1|9315.8|9310.8|182
1600354800000|2020-09-17 15:00:00|9319.6|9314.6|9317.1|9312.1|9320.3|9315.3|9315.6|9310.6|78
1600355100000|2020-09-17 15:05:00|9316.6|9311.6|9315.1|9310.1|9317.6|9312.6|9313.1|9308.1|72
1600355400000|2020-09-17 15:10:00|9314.9|9309.9|9312.6|9307.6|9315.1|9310.1|9312.4|9307.4|31
1600355700000|2020-09-17 15:15:00|9312.4|9307.4|9311.3|9306.3|9313.3|9308.3|9309.6|9304.6|163
1600356000000|2020-09-17 15:20:00|9311.1|9306.1|9309.6|9304.6|9313.1|9308.1|9309.6|9304.6|185
1600356300000|2020-09-17 15:25:00|9309.4|9304.4|9311.1|9306.1|9312.9|9307.9|9309.1|9304.1|77
1600356600000|2020-09-17 15:30:00|9310.6|9305.6|9310.6|9305.6|9311.6|9306.6|9307.6|9302.6|103
1600356900000|2020-09-17 15:35:00|9310.1|9305.1|9311.1|9306.1|9312.6|9307.6|9309.6|9304.6|46
1600357200000|2020-09-17 15:40:00|9311.3|9306.3|9310.6|9305.6|9312.6|9307.6|9309.8|9304.8|118
1600357500000|2020-09-17 15:45:00|9310.8|9305.8|9312.8|9307.8|9313.1|9308.1|9310.3|9305.3|55
1600357800000|2020-09-17 15:50:00|9312.6|9307.6|9311.3|9306.3|9314.6|9309.6|9310.6|9305.6|76
1600358100000|2020-09-17 15:55:00|9311.6|9306.6|9312.6|9307.6|9313.1|9308.1|9311.1|9306.1|18
1600358400000|2020-09-17 16:00:00|9312.8|9307.8|9311.8|9306.8|9313.1|9308.1|9310.1|9305.1|45
1600358700000|2020-09-17 16:05:00|9311.6|9306.6|9311.6|9306.6|9312.1|9307.1|9310.6|9305.6|20
1600359000000|2020-09-17 16:10:00|9311.4|9306.4|9313.3|9308.3|9313.6|9308.6|9311.1|9306.1|49
1600359300000|2020-09-17 16:15:00|9313.1|9308.1|9315.8|9310.8|9315.8|9310.8|9311.9|9306.9|69
1600359600000|2020-09-17 16:20:00|9315.6|9310.6|9315.6|9310.6|9316.1|9311.1|9314.3|9309.3|67
1600359900000|2020-09-17 16:25:00|9315.4|9310.4|9313.1|9308.1|9316.1|9311.1|9312.6|9307.6|20
1600360200000|2020-09-17 16:30:00|9313.3|9308.3|9312.1|9307.1|9313.8|9308.8|9311.1|9306.1|43
1600360500000|2020-09-17 16:35:00|9312.3|9307.3|9312.1|9307.1|9313.6|9308.6|9311.1|9306.1|71
1600360800000|2020-09-17 16:40:00|9312.6|9307.6|9313.1|9308.1|9314.6|9309.6|9311.6|9306.6|27
1600361100000|2020-09-17 16:45:00|9313.6|9308.6|9313.1|9308.1|9315.1|9310.1|9312.8|9307.8|24
1600361400000|2020-09-17 16:50:00|9313.3|9308.3|9313.1|9308.1|9314.3|9309.3|9312.1|9307.1|43
1600361700000|2020-09-17 16:55:00|9313.6|9308.6|9313.6|9308.6|9313.6|9308.6|9311.6|9306.6|47
1600362000000|2020-09-17 17:00:00|9313.1|9308.1|9314.1|9309.1|9314.6|9309.6|9313.1|9308.1|145
1600362300000|2020-09-17 17:05:00|9314.3|9309.3|9313.6|9308.6|9315.1|9310.1|9313.1|9308.1|48
1600362600000|2020-09-17 17:10:00|9313.1|9308.1|9312.8|9307.8|9313.8|9308.8|9312.1|9307.1|18
1600362900000|2020-09-17 17:15:00|9312.6|9307.6|9312.1|9307.1|9312.9|9307.9|9310.8|9305.8|24
1600363200000|2020-09-17 17:20:00|9311.8|9306.8|9312.1|9307.1|9312.6|9307.6|9311.3|9306.3|30
1600363500000|2020-09-17 17:25:00|9311.8|9306.8|9311.8|9306.8|9312.1|9307.1|9311.1|9306.1|15
1600363800000|2020-09-17 17:30:00|9311.6|9306.6|9311.8|9306.8|9312.6|9307.6|9311.6|9306.6|13
1600364100000|2020-09-17 17:35:00|9312.1|9307.1|9312.1|9307.1|9312.1|9307.1|9311.1|9306.1|22
1600364400000|2020-09-17 17:40:00|9311.8|9306.8|9311.3|9306.3|9312.1|9307.1|9311.1|9306.1|8
1600364700000|2020-09-17 17:45:00|9311.1|9306.1|9306.6|9301.6|9311.1|9306.1|9306.6|9301.6|203
1600365000000|2020-09-17 17:50:00|9306.8|9301.8|9306.1|9301.1|9307.6|9302.6|9306.1|9301.1|72
1600365300000|2020-09-17 17:55:00|9305.2|9300.2|9306.1|9301.1|9306.6|9301.6|9304.6|9299.6|158
1600365600000|2020-09-17 18:00:00|9305.6|9300.6|9305.6|9300.6|9307.1|9302.1|9304.6|9299.6|114
1600365900000|2020-09-17 18:05:00|9305.8|9300.8|9303.1|9298.1|9305.8|9300.8|9302.6|9297.6|52
1600366200000|2020-09-17 18:10:00|9302.6|9297.6|9299.1|9294.1|9303.3|9298.3|9298.1|9293.1|304
1600366500000|2020-09-17 18:15:00|9299.6|9294.6|9299.4|9294.4|9300.1|9295.1|9297.1|9292.1|295
1600366800000|2020-09-17 18:20:00|9299.1|9294.1|9297.1|9292.1|9299.1|9294.1|9296.6|9291.6|108
1600367100000|2020-09-17 18:25:00|9296.8|9291.8|9300.1|9295.1|9300.6|9295.6|9296.6|9291.6|68
1600367400000|2020-09-17 18:30:00|9300.6|9295.6|9299.6|9294.6|9300.6|9295.6|9299.1|9294.1|23
1600367700000|2020-09-17 18:35:00|9299.4|9294.4|9300.1|9295.1|9300.6|9295.6|9299.1|9294.1|54
1600368000000|2020-09-17 18:40:00|9299.8|9294.8|9300.1|9295.1|9301.6|9296.6|9299.1|9294.1|37
1600368300000|2020-09-17 18:45:00|9300.3|9295.3|9299.1|9294.1|9300.6|9295.6|9298.6|9293.6|24
1600368600000|2020-09-17 18:50:00|9298.8|9293.8|9298.6|9293.6|9298.8|9293.8|9297.6|9292.6|28
1600368900000|2020-09-17 18:55:00|9298.8|9293.8|9299.1|9294.1|9299.8|9294.8|9298.1|9293.1|110
1600369200000|2020-09-17 19:00:00|9298.9|9293.9|9300.3|9295.3|9301.6|9296.6|9298.6|9293.6|77
1600369500000|2020-09-17 19:05:00|9300.6|9295.6|9297.3|9292.3|9300.6|9295.6|9296.6|9291.6|45
1600369800000|2020-09-17 19:10:00|9297.1|9292.1|9297.1|9292.1|9298.3|9293.3|9296.6|9291.6|27
1600370100000|2020-09-17 19:15:00|9297.3|9292.3|9296.8|9291.8|9298.1|9293.1|9295.8|9290.8|37
1600370400000|2020-09-17 19:20:00|9296.6|9291.6|9295.6|9290.6|9297.1|9292.1|9295.1|9290.1|60
1600370700000|2020-09-17 19:25:00|9295.1|9290.1|9294.1|9289.1|9295.6|9290.6|9293.6|9288.6|60
1600371000000|2020-09-17 19:30:00|9293.8|9288.8|9293.6|9288.6|9294.1|9289.1|9292.6|9287.6|105
1600371300000|2020-09-17 19:35:00|9293.3|9288.3|9292.6|9287.6|9294.1|9289.1|9292.1|9287.1|82
1600371600000|2020-09-17 19:40:00|9292.1|9287.1|9292.8|9287.8|9293.1|9288.1|9291.1|9286.1|41
1600371900000|2020-09-17 19:45:00|9292.6|9287.6|9291.8|9286.8|9293.6|9288.6|9291.3|9286.3|100
1600372200000|2020-09-17 19:50:00|9292.1|9287.1|9293.1|9288.1|9293.1|9288.1|9291.1|9286.1|69
1600372500000|2020-09-17 19:55:00|9292.8|9287.8|9290.6|9285.6|9293.1|9288.1|9290.6|9285.6|121
1600372800000|2020-09-17 20:00:00|9290.9|9285.9|9293.6|9288.6|9293.6|9288.6|9290.6|9285.6|117
1600373100000|2020-09-17 20:05:00|9293.3|9288.3|9290.6|9285.6|9293.8|9288.8|9290.6|9285.6|20
1600373400000|2020-09-17 20:10:00|9290.8|9285.8|9292.3|9287.3|9293.6|9288.6|9290.6|9285.6|34
1600373700000|2020-09-17 20:15:00|9292.6|9287.6|9293.3|9288.3|9293.8|9288.8|9292.1|9287.1|7
1600374000000|2020-09-17 20:20:00|9293.1|9288.1|9292.1|9287.1|9293.6|9288.6|9292.1|9287.1|10
1600374300000|2020-09-17 20:25:00|9291.8|9286.8|9293.6|9288.6|9294.1|9289.1|9291.8|9286.8|15
1600374600000|2020-09-17 20:30:00|9293.1|9288.1|9290.1|9285.1|9293.1|9288.1|9290.1|9285.1|20
1600374900000|2020-09-17 20:35:00|9290.3|9285.3|9290.6|9285.6|9291.1|9286.1|9290.1|9285.1|4
1600375200000|2020-09-17 20:40:00|9290.8|9285.8|9292.6|9287.6|9292.6|9287.6|9289.8|9284.8|16
1600375500000|2020-09-17 20:45:00|9292.3|9287.3|9294.1|9289.1|9294.6|9289.6|9291.6|9286.6|26
1600375800000|2020-09-17 20:50:00|9294.3|9289.3|9294.3|9289.3|9295.1|9290.1|9293.6|9288.6|16
1600376100000|2020-09-17 20:55:00|9294.1|9289.1|9294.8|9289.8|9294.8|9289.8|9294.1|9289.1|8
1600387200000|2020-09-18 00:00:00|9292.3|9287.3|9289.6|9284.6|9292.3|9287.3|9288.8|9283.8|77
1600387500000|2020-09-18 00:05:00|9289.8|9284.8|9284.3|9279.3|9290.6|9285.6|9282.8|9277.8|77
1600387800000|2020-09-18 00:10:00|9284.1|9279.1|9284.6|9279.6|9285.6|9280.6|9283.1|9278.1|110
1600388100000|2020-09-18 00:15:00|9284.8|9279.8|9286.1|9281.1|9286.6|9281.6|9284.8|9279.8|31
1600388400000|2020-09-18 00:20:00|9285.8|9280.8|9286.8|9281.8|9287.6|9282.6|9285.3|9280.3|23
1600388700000|2020-09-18 00:25:00|9287.1|9282.1|9289.1|9284.1|9289.6|9284.6|9286.9|9281.9|42
1600389000000|2020-09-18 00:30:00|9288.6|9283.6|9287.6|9282.6|9289.1|9284.1|9287.1|9282.1|30
1600389300000|2020-09-18 00:35:00|9287.4|9282.4|9288.1|9283.1|9288.1|9283.1|9286.6|9281.6|12
1600389600000|2020-09-18 00:40:00|9287.8|9282.8|9289.3|9284.3|9290.6|9285.6|9287.8|9282.8|25
1600389900000|2020-09-18 00:45:00|9289.1|9284.1|9290.6|9285.6|9291.1|9286.1|9288.6|9283.6|29
1600390200000|2020-09-18 00:50:00|9290.3|9285.3|9290.6|9285.6|9292.3|9287.3|9290.1|9285.1|40
1600390500000|2020-09-18 00:55:00|9290.3|9285.3|9289.1|9284.1|9290.6|9285.6|9288.6|9283.6|33
1600390800000|2020-09-18 01:00:00|9288.8|9283.8|9285.1|9280.1|9289.1|9284.1|9283.1|9278.1|123
1600391100000|2020-09-18 01:05:00|9284.6|9279.6|9288.1|9283.1|9288.6|9283.6|9284.1|9279.1|32
1600391400000|2020-09-18 01:10:00|9287.8|9282.8|9288.1|9283.1|9289.1|9284.1|9287.3|9282.3|22
1600391700000|2020-09-18 01:15:00|9287.6|9282.6|9290.1|9285.1|9292.1|9287.1|9287.6|9282.6|20
1600392000000|2020-09-18 01:20:00|9289.8|9284.8|9290.3|9285.3|9291.1|9286.1|9289.3|9284.3|16
1600392300000|2020-09-18 01:25:00|9290.6|9285.6|9291.8|9286.8|9292.1|9287.1|9290.3|9285.3|23
1600392600000|2020-09-18 01:30:00|9291.6|9286.6|9295.1|9290.1|9296.1|9291.1|9291.1|9286.1|36
1600392900000|2020-09-18 01:35:00|9294.8|9289.8|9292.6|9287.6|9296.1|9291.1|9292.1|9287.1|14
1600393200000|2020-09-18 01:40:00|9292.8|9287.8|9290.6|9285.6|9293.1|9288.1|9289.6|9284.6|13
1600393500000|2020-09-18 01:45:00|9290.8|9285.8|9293.1|9288.1|9293.8|9288.8|9290.3|9285.3|113
1600393800000|2020-09-18 01:50:00|9292.8|9287.8|9291.6|9286.6|9292.8|9287.8|9291.6|9286.6|8
1600394100000|2020-09-18 01:55:00|9291.3|9286.3|9294.3|9289.3|9295.1|9290.1|9291.3|9286.3|49
1600394400000|2020-09-18 02:00:00|9294.6|9289.6|9295.8|9290.8|9296.6|9291.6|9293.6|9288.6|15
1600394700000|2020-09-18 02:05:00|9295.6|9290.6|9296.3|9291.3|9296.3|9291.3|9294.1|9289.1|14
1600395000000|2020-09-18 02:10:00|9296.1|9291.1|9297.1|9292.1|9297.6|9292.6|9295.8|9290.8|25
1600395300000|2020-09-18 02:15:00|9296.8|9291.8|9297.6|9292.6|9298.1|9293.1|9296.6|9291.6|54
1600395600000|2020-09-18 02:20:00|9297.3|9292.3|9299.1|9294.1|9299.3|9294.3|9297.1|9292.1|16
1600395900000|2020-09-18 02:25:00|9298.8|9293.8|9297.6|9292.6|9299.1|9294.1|9297.1|9292.1|5
1600396200000|2020-09-18 02:30:00|9297.8|9292.8|9295.1|9290.1|9297.8|9292.8|9295.1|9290.1|8
1600396500000|2020-09-18 02:35:00|9295.3|9290.3|9297.3|9292.3|9297.6|9292.6|9295.1|9290.1|15
1600396800000|2020-09-18 02:40:00|9297.1|9292.1|9297.3|9292.3|9298.6|9293.6|9296.8|9291.8|15
1600397100000|2020-09-18 02:45:00|9297.1|9292.1|9298.6|9293.6|9299.1|9294.1|9297.1|9292.1|12
1600397400000|2020-09-18 02:50:00|9298.8|9293.8|9298.8|9293.8|9299.6|9294.6|9298.1|9293.1|8
1600397700000|2020-09-18 02:55:00|9298.6|9293.6|9298.1|9293.1|9298.6|9293.6|9297.1|9292.1|6
1600398000000|2020-09-18 03:00:00|9298.3|9293.3|9296.8|9291.8|9298.3|9293.3|9295.6|9290.6|12
1600398300000|2020-09-18 03:05:00|9297.1|9292.1|9294.6|9289.6|9297.1|9292.1|9294.6|9289.6|8
1600398600000|2020-09-18 03:10:00|9294.3|9289.3|9294.6|9289.6|9295.1|9290.1|9294.1|9289.1|9
1600398900000|2020-09-18 03:15:00|9294.3|9289.3|9295.6|9290.6|9295.8|9290.8|9293.8|9288.8|13
1600399200000|2020-09-18 03:20:00|9295.3|9290.3|9294.3|9289.3|9295.3|9290.3|9293.8|9288.8|6
1600399500000|2020-09-18 03:25:00|9294.1|9289.1|9294.6|9289.6|9295.3|9290.3|9294.1|9289.1|5
1600399800000|2020-09-18 03:30:00|9294.3|9289.3|9294.6|9289.6|9295.1|9290.1|9293.6|9288.6|19
1600400100000|2020-09-18 03:35:00|9294.3|9289.3|9294.1|9289.1|9294.6|9289.6|9293.3|9288.3|5
1600400400000|2020-09-18 03:40:00|9293.8|9288.8|9294.1|9289.1|9294.6|9289.6|9293.6|9288.6|4
1600400700000|2020-09-18 03:45:00|9294.3|9289.3|9294.1|9289.1|9294.6|9289.6|9293.6|9288.6|9
1600401000000|2020-09-18 03:50:00|9294.3|9289.3|9293.6|9288.6|9294.3|9289.3|9293.1|9288.1|8
1600401300000|2020-09-18 03:55:00|9293.8|9288.8|9294.1|9289.1|9294.6|9289.6|9293.1|9288.1|11
1600401600000|2020-09-18 04:00:00|9294.3|9289.3|9294.6|9289.6|9295.3|9290.3|9294.3|9289.3|12
1600401900000|2020-09-18 04:05:00|9294.8|9289.8|9296.6|9291.6|9296.6|9291.6|9294.6|9289.6|14
1600402200000|2020-09-18 04:10:00|9296.1|9291.1|9296.6|9291.6|9297.3|9292.3|9295.6|9290.6|24
1600402500000|2020-09-18 04:15:00|9297.1|9292.1|9296.1|9291.1|9297.3|9292.3|9295.6|9290.6|32
1600402800000|2020-09-18 04:20:00|9296.3|9291.3|9295.1|9290.1|9296.6|9291.6|9295.1|9290.1|12
1600403100000|2020-09-18 04:25:00|9295.3|9290.3|9295.1|9290.1|9295.8|9290.8|9294.6|9289.6|3
1600403400000|2020-09-18 04:30:00|9294.8|9289.8|9293.6|9288.6|9295.1|9290.1|9292.6|9287.6|24
1600403700000|2020-09-18 04:35:00|9293.3|9288.3|9294.1|9289.1|9294.1|9289.1|9293.1|9288.1|12
1600404000000|2020-09-18 04:40:00|9293.8|9288.8|9295.1|9290.1|9295.3|9290.3|9293.1|9288.1|116
1600404300000|2020-09-18 04:45:00|9294.8|9289.8|9295.1|9290.1|9295.8|9290.8|9294.6|9289.6|29
1600404600000|2020-09-18 04:50:00|9295.3|9290.3|9294.3|9289.3|9296.1|9291.1|9294.3|9289.3|108
1600404900000|2020-09-18 04:55:00|9294.1|9289.1|9295.6|9290.6|9296.6|9291.6|9294.1|9289.1|44
1600405200000|2020-09-18 05:00:00|9295.8|9290.8|9296.1|9291.1|9296.3|9291.3|9295.1|9290.1|5
1600405500000|2020-09-18 05:05:00|9295.8|9290.8|9295.6|9290.6|9296.1|9291.1|9295.1|9290.1|6
1600405800000|2020-09-18 05:10:00|9295.3|9290.3|9296.3|9291.3|9296.6|9291.6|9295.1|9290.1|41
1600406100000|2020-09-18 05:15:00|9296.1|9291.1|9296.6|9291.6|9297.6|9292.6|9296.1|9291.1|20
1600406400000|2020-09-18 05:20:00|9296.3|9291.3|9295.6|9290.6|9296.6|9291.6|9295.3|9290.3|9
1600406700000|2020-09-18 05:25:00|9295.3|9290.3|9293.1|9288.1|9295.6|9290.6|9293.1|9288.1|11
1600407000000|2020-09-18 05:30:00|9293.6|9288.6|9293.6|9288.6|9294.6|9289.6|9292.1|9287.1|33
1600407300000|2020-09-18 05:35:00|9293.8|9288.8|9294.1|9289.1|9295.1|9290.1|9293.3|9288.3|14
1600407600000|2020-09-18 05:40:00|9294.3|9289.3|9293.8|9288.8|9295.6|9290.6|9293.1|9288.1|5
1600407900000|2020-09-18 05:45:00|9293.6|9288.6|9293.6|9288.6|9293.8|9288.8|9292.6|9287.6|5
1600408200000|2020-09-18 05:50:00|9294.1|9289.1|9293.6|9288.6|9295.6|9290.6|9293.1|9288.1|283
1600408500000|2020-09-18 05:55:00|9293.3|9288.3|9291.6|9286.6|9293.6|9288.6|9291.6|9286.6|32
1600408800000|2020-09-18 06:00:00|9291.3|9286.3|9293.6|9288.6|9294.1|9289.1|9290.6|9285.6|114
1600409100000|2020-09-18 06:05:00|9293.3|9288.3|9292.1|9287.1|9293.6|9288.6|9292.1|9287.1|27
1600409400000|2020-09-18 06:10:00|9291.8|9286.8|9291.6|9286.6|9292.1|9287.1|9290.1|9285.1|69
1600409700000|2020-09-18 06:15:00|9291.8|9286.8|9294.3|9289.3|9294.8|9289.8|9291.1|9286.1|87
1600410000000|2020-09-18 06:20:00|9294.6|9289.6|9295.3|9290.3|9297.1|9292.1|9293.1|9288.1|29
1600410300000|2020-09-18 06:25:00|9295.6|9290.6|9294.6|9289.6|9295.6|9290.6|9292.3|9287.3|68
1600410600000|2020-09-18 06:30:00|9294.8|9289.8|9292.6|9287.6|9295.6|9290.6|9292.6|9287.6|27
1600410900000|2020-09-18 06:35:00|9292.8|9287.8|9290.6|9285.6|9293.1|9288.1|9289.6|9284.6|88
1600411200000|2020-09-18 06:40:00|9290.3|9285.3|9289.1|9284.1|9290.6|9285.6|9287.6|9282.6|144
1600411500000|2020-09-18 06:45:00|9289.6|9284.6|9288.6|9283.6|9291.6|9286.6|9288.6|9283.6|41
1600411800000|2020-09-18 06:50:00|9288.8|9283.8|9287.6|9282.6|9289.6|9284.6|9287.6|9282.6|73
1600412100000|2020-09-18 06:55:00|9287.8|9282.8|9284.8|9279.8|9288.1|9283.1|9284.1|9279.1|56
1600412400000|2020-09-18 07:00:00|9284.6|9279.6|9285.3|9280.3|9286.8|9281.8|9283.9|9278.9|214
1600412700000|2020-09-18 07:05:00|9285.6|9280.6|9283.8|9278.8|9285.6|9280.6|9280.8|9275.8|319
1600413000000|2020-09-18 07:10:00|9283.6|9278.6|9287.1|9282.1|9287.1|9282.1|9283.6|9278.6|154
1600413300000|2020-09-18 07:15:00|9287.3|9282.3|9284.8|9279.8|9289|9284|9284.6|9279.6|50
1600413600000|2020-09-18 07:20:00|9285|9280|9287.6|9282.6|9289.1|9284.1|9283.8|9278.8|153
1600413900000|2020-09-18 07:25:00|9288.1|9283.1|9287.6|9282.6|9288.3|9283.3|9286.1|9281.1|17
1600414200000|2020-09-18 07:30:00|9287.3|9282.3|9289.8|9284.8|9290.1|9285.1|9287.1|9282.1|65
1600414500000|2020-09-18 07:35:00|9290.1|9285.1|9289.3|9284.3|9290.1|9285.1|9286.8|9281.8|44
1600414800000|2020-09-18 07:40:00|9289.1|9284.1|9288.8|9283.8|9290.1|9285.1|9287.3|9282.3|12
1600415100000|2020-09-18 07:45:00|9289|9284|9290.1|9285.1|9291.6|9286.6|9288.8|9283.8|50
1600415400000|2020-09-18 07:50:00|9289.8|9284.8|9290.6|9285.6|9291.1|9286.1|9289.6|9284.6|12
1600415700000|2020-09-18 07:55:00|9290.3|9285.3|9293.1|9288.1|9293.6|9288.6|9290.1|9285.1|16
1600416000000|2020-09-18 08:00:00|9293.3|9288.3|9296.1|9291.1|9297.6|9292.6|9293.3|9288.3|106
1600416300000|2020-09-18 08:05:00|9296.6|9291.6|9294.6|9289.6|9296.8|9291.8|9294.3|9289.3|19
1600416600000|2020-09-18 08:10:00|9294.3|9289.3|9294.1|9289.1|9295.6|9290.6|9293.3|9288.3|123
1600416900000|2020-09-18 08:15:00|9293.6|9288.6|9290.1|9285.1|9293.6|9288.6|9290.1|9285.1|36
1600417200000|2020-09-18 08:20:00|9290.3|9285.3|9292.1|9287.1|9293.3|9288.3|9290.3|9285.3|15
1600417500000|2020-09-18 08:25:00|9291.8|9286.8|9289.1|9284.1|9292.3|9287.3|9288.6|9283.6|129
1600417800000|2020-09-18 08:30:00|9288.8|9283.8|9290|9285|9290.8|9285.8|9288.3|9283.3|25
1600418100000|2020-09-18 08:35:00|9290.1|9285.1|9290.3|9285.3|9290.8|9285.8|9289.3|9284.3|150
1600418400000|2020-09-18 08:40:00|9290.1|9285.1|9290.5|9285.5|9291.1|9286.1|9289.3|9284.3|122
1600418700000|2020-09-18 08:45:00|9290.6|9285.6|9288.1|9283.1|9290.6|9285.6|9287.6|9282.6|147
1600419000000|2020-09-18 08:50:00|9288.3|9283.3|9285.1|9280.1|9289.5|9284.5|9284.6|9279.6|153
1600419300000|2020-09-18 08:55:00|9285.3|9280.3|9286|9281|9286.1|9281.1|9284.8|9279.8|49
1600419600000|2020-09-18 09:00:00|9286.1|9281.1|9288.1|9283.1|9288.5|9283.5|9283.8|9278.8|77
1600419900000|2020-09-18 09:05:00|9288.3|9283.3|9288.5|9283.5|9290.5|9285.5|9287.1|9282.1|25
1600420200000|2020-09-18 09:10:00|9288.3|9283.3|9287.5|9282.5|9288.5|9283.5|9286.3|9281.3|18
1600420500000|2020-09-18 09:15:00|9287.1|9282.1|9284.6|9279.6|9288|9283|9284.1|9279.1|44
1600420800000|2020-09-18 09:20:00|9284.5|9279.5|9285.1|9280.1|9286.1|9281.1|9284|9279|43
1600421100000|2020-09-18 09:25:00|9284.8|9279.8|9284.5|9279.5|9285.3|9280.3|9284.1|9279.1|10
1600421400000|2020-09-18 09:30:00|9284.3|9279.3|9286.3|9281.3|9286.8|9281.8|9282.8|9277.8|45
1600421700000|2020-09-18 09:35:00|9286.5|9281.5|9284.6|9279.6|9287.8|9282.8|9284.3|9279.3|12
1600422000000|2020-09-18 09:40:00|9284.8|9279.8|9284.1|9279.1|9286.1|9281.1|9283.6|9278.6|54
1600422300000|2020-09-18 09:45:00|9284.3|9279.3|9283.1|9278.1|9285.8|9280.8|9283.1|9278.1|29
1600422600000|2020-09-18 09:50:00|9282.8|9277.8|9284.6|9279.6|9286.8|9281.8|9282.8|9277.8|20
1600422900000|2020-09-18 09:55:00|9284.8|9279.8|9287.1|9282.1|9288.3|9283.3|9283.6|9278.6|26
1600423200000|2020-09-18 10:00:00|9287.3|9282.3|9287.1|9282.1|9290.5|9285.5|9286.6|9281.6|26
1600423500000|2020-09-18 10:05:00|9286.8|9281.8|9288.8|9283.8|9289.6|9284.6|9286.6|9281.6|16
1600423800000|2020-09-18 10:10:00|9288.6|9283.6|9289.6|9284.6|9290.8|9285.8|9288.1|9283.1|24
1600424100000|2020-09-18 10:15:00|9289.8|9284.8|9290.8|9285.8|9292.6|9287.6|9289.6|9284.6|37
1600424400000|2020-09-18 10:20:00|9291|9286|9290.1|9285.1|9291.6|9286.6|9289.5|9284.5|19
1600424700000|2020-09-18 10:25:00|9289.8|9284.8|9291.6|9286.6|9291.8|9286.8|9289.8|9284.8|36
1600425000000|2020-09-18 10:30:00|9291.8|9286.8|9289.1|9284.1|9293.1|9288.1|9288.8|9283.8|78
1600425300000|2020-09-18 10:35:00|9289.5|9284.5|9291.6|9286.6|9291.8|9286.8|9287.1|9282.1|26
1600425600000|2020-09-18 10:40:00|9291.3|9286.3|9291.8|9286.8|9294.1|9289.1|9291.1|9286.1|62
1600425900000|2020-09-18 10:45:00|9292.1|9287.1|9292.3|9287.3|9294.1|9289.1|9291.8|9286.8|41
1600426200000|2020-09-18 10:50:00|9292.1|9287.1|9294.1|9289.1|9294.3|9289.3|9292.1|9287.1|41
1600426500000|2020-09-18 10:55:00|9293.8|9288.8|9293.1|9288.1|9295.1|9290.1|9292.3|9287.3|47
1600426800000|2020-09-18 11:00:00|9292.8|9287.8|9292.1|9287.1|9294.6|9289.6|9292.1|9287.1|30
1600427100000|2020-09-18 11:05:00|9292.3|9287.3|9290.8|9285.8|9292.6|9287.6|9289.6|9284.6|12
1600427400000|2020-09-18 11:10:00|9291.1|9286.1|9295.1|9290.1|9295.1|9290.1|9290.8|9285.8|61
1600427700000|2020-09-18 11:15:00|9295.6|9290.6|9294.1|9289.1|9296.1|9291.1|9293.1|9288.1|58
1600428000000|2020-09-18 11:20:00|9293.8|9288.8|9292.1|9287.1|9294.6|9289.6|9291.6|9286.6|14
1600428300000|2020-09-18 11:25:00|9292.3|9287.3|9293.1|9288.1|9293.6|9288.6|9291.8|9286.8|9
1600428600000|2020-09-18 11:30:00|9293.3|9288.3|9294.1|9289.1|9295.1|9290.1|9293.1|9288.1|43
1600428900000|2020-09-18 11:35:00|9294.3|9289.3|9295.3|9290.3|9296.6|9291.6|9294.1|9289.1|34
1600429200000|2020-09-18 11:40:00|9295.6|9290.6|9296.6|9291.6|9297.1|9292.1|9294.8|9289.8|17
1600429500000|2020-09-18 11:45:00|9296.8|9291.8|9298.3|9293.3|9298.3|9293.3|9295.8|9290.8|32
1600429800000|2020-09-18 11:50:00|9298.6|9293.6|9300.6|9295.6|9303|9298|9298.3|9293.3|86
1600430100000|2020-09-18 11:55:00|9300.8|9295.8|9295.3|9290.3|9301.1|9296.1|9294.1|9289.1|120
1600430400000|2020-09-18 12:00:00|9295.1|9290.1|9295.6|9290.6|9296.6|9291.6|9294.6|9289.6|72
1600430700000|2020-09-18 12:05:00|9295.8|9290.8|9297.6|9292.6|9298|9293|9294.6|9289.6|56
1600431000000|2020-09-18 12:10:00|9297.3|9292.3|9300.6|9295.6|9301.6|9296.6|9296.8|9291.8|61
1600431300000|2020-09-18 12:15:00|9300.8|9295.8|9301.1|9296.1|9302.3|9297.3|9299.1|9294.1|76
1600431600000|2020-09-18 12:20:00|9301.3|9296.3|9300.3|9295.3|9301.6|9296.6|9299.1|9294.1|69
1600431900000|2020-09-18 12:25:00|9300.1|9295.1|9298|9293|9300.6|9295.6|9297.8|9292.8|106
1600432200000|2020-09-18 12:30:00|9298.1|9293.1|9297.1|9292.1|9299.6|9294.6|9296.6|9291.6|155
1600432500000|2020-09-18 12:35:00|9296.8|9291.8|9293.1|9288.1|9297.8|9292.8|9292.6|9287.6|54
1600432800000|2020-09-18 12:40:00|9293.5|9288.5|9294.1|9289.1|9297.1|9292.1|9292.3|9287.3|35
1600433100000|2020-09-18 12:45:00|9294.5|9289.5|9294.8|9289.8|9295.5|9290.5|9293.3|9288.3|52
1600433400000|2020-09-18 12:50:00|9295.1|9290.1|9296.3|9291.3|9297.3|9292.3|9294.6|9289.6|35
1600433700000|2020-09-18 12:55:00|9296.5|9291.5|9294.1|9289.1|9297.1|9292.1|9294.1|9289.1|53
1600434000000|2020-09-18 13:00:00|9293.8|9288.8|9292.8|9287.8|9296|9291|9292.6|9287.6|125
1600434300000|2020-09-18 13:05:00|9293|9288|9293.8|9288.8|9295.1|9290.1|9290.1|9285.1|71
1600434600000|2020-09-18 13:10:00|9294|9289|9296.6|9291.6|9296.6|9291.6|9292.8|9287.8|95
1600434900000|2020-09-18 13:15:00|9296.3|9291.3|9294.1|9289.1|9296.6|9291.6|9293.1|9288.1|54
1600435200000|2020-09-18 13:20:00|9294.3|9289.3|9295.6|9290.6|9296.5|9291.5|9293.1|9288.1|32
1600435500000|2020-09-18 13:25:00|9295.3|9290.3|9296.6|9291.6|9297.6|9292.6|9294.1|9289.1|61
1600435800000|2020-09-18 13:30:00|9296.3|9291.3|9297.8|9292.8|9298.6|9293.6|9295.3|9290.3|63
1600436100000|2020-09-18 13:35:00|9297.6|9292.6|9300.1|9295.1|9304.1|9299.1|9296.6|9291.6|141
1600436400000|2020-09-18 13:40:00|9299.8|9294.8|9299.1|9294.1|9301.6|9296.6|9298.1|9293.1|78
1600436700000|2020-09-18 13:45:00|9298.6|9293.6|9301.5|9296.5|9302.3|9297.3|9298.6|9293.6|53
1600437000000|2020-09-18 13:50:00|9301.6|9296.6|9301|9296|9304.3|9299.3|9300.1|9295.1|141
1600437300000|2020-09-18 13:55:00|9301.1|9296.1|9302.4|9297.4|9302.8|9297.8|9299.6|9294.6|44
1600437600000|2020-09-18 14:00:00|9302.6|9297.6|9303.5|9298.5|9306.6|9301.6|9298.1|9293.1|226
1600437900000|2020-09-18 14:05:00|9303.6|9298.6|9303|9298|9305|9300|9300.6|9295.6|96
1600438200000|2020-09-18 14:10:00|9303.1|9298.1|9300.6|9295.6|9303.5|9298.5|9300.6|9295.6|60
1600438500000|2020-09-18 14:15:00|9300.8|9295.8|9297.1|9292.1|9301.5|9296.5|9295.6|9290.6|170
1600438800000|2020-09-18 14:20:00|9296.6|9291.6|9296.6|9291.6|9297.5|9292.5|9294.6|9289.6|93
1600439100000|2020-09-18 14:25:00|9296.3|9291.3|9292.6|9287.6|9297.5|9292.5|9291.8|9286.8|92
1600439400000|2020-09-18 14:30:00|9292.3|9287.3|9292.8|9287.8|9294.3|9289.3|9292.1|9287.1|124
1600439700000|2020-09-18 14:35:00|9293.1|9288.1|9289.1|9284.1|9293.1|9288.1|9288.8|9283.8|145
1600440000000|2020-09-18 14:40:00|9288.8|9283.8|9285.3|9280.3|9288.8|9283.8|9285.1|9280.1|126
1600440300000|2020-09-18 14:45:00|9285.1|9280.1|9285.3|9280.3|9288.6|9283.6|9283.3|9278.3|97
1600440600000|2020-09-18 14:50:00|9285.1|9280.1|9286.6|9281.6|9288.1|9283.1|9284.6|9279.6|52
1600440900000|2020-09-18 14:55:00|9286.1|9281.1|9285|9280|9287|9282|9279.6|9274.6|296
1600441200000|2020-09-18 15:00:00|9284.8|9279.8|9288.6|9283.6|9289|9284|9284.1|9279.1|326
1600441500000|2020-09-18 15:05:00|9288.3|9283.3|9284.8|9279.8|9288.6|9283.6|9284.3|9279.3|38
1600441800000|2020-09-18 15:10:00|9285|9280|9284.3|9279.3|9286.1|9281.1|9283.3|9278.3|38
1600442100000|2020-09-18 15:15:00|9284.1|9279.1|9286.5|9281.5|9286.5|9281.5|9282.6|9277.6|68
1600442400000|2020-09-18 15:20:00|9286.8|9281.8|9284.8|9279.8|9287.3|9282.3|9284.1|9279.1|46
1600442700000|2020-09-18 15:25:00|9284.6|9279.6|9284.1|9279.1|9285.3|9280.3|9283.1|9278.1|62
1600443000000|2020-09-18 15:30:00|9284.3|9279.3|9286.5|9281.5|9286.5|9281.5|9283.8|9278.8|84
1600443300000|2020-09-18 15:35:00|9286.8|9281.8|9289.1|9284.1|9290|9285|9286.5|9281.5|73
1600443600000|2020-09-18 15:40:00|9288.8|9283.8|9290|9285|9290.8|9285.8|9288.3|9283.3|29
1600443900000|2020-09-18 15:45:00|9289.8|9284.8|9287.6|9282.6|9290|9285|9286.8|9281.8|50
1600444200000|2020-09-18 15:50:00|9287.5|9282.5|9288|9283|9288.3|9283.3|9286.6|9281.6|15
1600444500000|2020-09-18 15:55:00|9287.8|9282.8|9289.5|9284.5|9289.5|9284.5|9287|9282|23
1600444800000|2020-09-18 16:00:00|9289.3|9284.3|9289|9284|9289.5|9284.5|9287.5|9282.5|18
1600445100000|2020-09-18 16:05:00|9288.8|9283.8|9287.3|9282.3|9289|9284|9286.8|9281.8|39
1600445400000|2020-09-18 16:10:00|9287|9282|9289.5|9284.5|9290.5|9285.5|9286.3|9281.3|132
1600445700000|2020-09-18 16:15:00|9289.3|9284.3|9291.5|9286.5|9292|9287|9289|9284|38
1600446000000|2020-09-18 16:20:00|9291.3|9286.3|9290.3|9285.3|9292.3|9287.3|9289.8|9284.8|60
1600446300000|2020-09-18 16:25:00|9290.5|9285.5|9287.5|9282.5|9290.5|9285.5|9287|9282|35
1600446600000|2020-09-18 16:30:00|9287.3|9282.3|9287.3|9282.3|9288.5|9283.5|9286|9281|27
1600446900000|2020-09-18 16:35:00|9287|9282|9285.5|9280.5|9287.3|9282.3|9285|9280|11
1600447200000|2020-09-18 16:40:00|9286|9281|9286.5|9281.5|9287.5|9282.5|9285.3|9280.3|24
1600447500000|2020-09-18 16:45:00|9286.3|9281.3|9285.5|9280.5|9286.3|9281.3|9284.5|9279.5|14
1600447800000|2020-09-18 16:50:00|9285.8|9280.8|9285|9280|9287.3|9282.3|9284.3|9279.3|30
1600448100000|2020-09-18 16:55:00|9285.3|9280.3|9283.8|9278.8|9286.5|9281.5|9283.8|9278.8|26
1600448400000|2020-09-18 17:00:00|9284|9279|9286.5|9281.5|9286.5|9281.5|9283.5|9278.5|34
1600448700000|2020-09-18 17:05:00|9286.3|9281.3|9287.5|9282.5|9287.5|9282.5|9286|9281|12
1600449000000|2020-09-18 17:10:00|9287.3|9282.3|9285.3|9280.3|9287.5|9282.5|9284.3|9279.3|20
1600449300000|2020-09-18 17:15:00|9285.5|9280.5|9288|9283|9288.3|9283.3|9285.5|9280.5|28
1600449600000|2020-09-18 17:20:00|9287.8|9282.8|9290.3|9285.3|9290.5|9285.5|9287.5|9282.5|29
1600449900000|2020-09-18 17:25:00|9290|9285|9295.5|9290.5|9296.3|9291.3|9290|9285|59
1600450200000|2020-09-18 17:30:00|9295.8|9290.8|9294|9289|9298|9293|9293.8|9288.8|41
1600450500000|2020-09-18 17:35:00|9293.6|9288.6|9294|9289|9297|9292|9293.3|9288.3|46
1600450800000|2020-09-18 17:40:00|9294.3|9289.3|9295|9290|9296|9291|9294|9289|72
1600451100000|2020-09-18 17:45:00|9295.3|9290.3|9292.3|9287.3|9295.5|9290.5|9291.8|9286.8|46
1600451400000|2020-09-18 17:50:00|9292|9287|9291|9286|9293.5|9288.5|9290.8|9285.8|13
1600451700000|2020-09-18 17:55:00|9291.3|9286.3|9292.6|9287.6|9292.8|9287.8|9290.6|9285.6|26
1600452000000|2020-09-18 18:00:00|9292.3|9287.3|9293.6|9288.6|9295.1|9290.1|9292.3|9287.3|51
1600452300000|2020-09-18 18:05:00|9293.8|9288.8|9293.6|9288.6|9293.8|9288.8|9292.1|9287.1|32
1600452600000|2020-09-18 18:10:00|9293.8|9288.8|9292.6|9287.6|9294.3|9289.3|9292.6|9287.6|25
1600452900000|2020-09-18 18:15:00|9292.8|9287.8|9294.1|9289.1|9295.1|9290.1|9292.6|9287.6|26
1600453200000|2020-09-18 18:20:00|9293.8|9288.8|9291.6|9286.6|9294.6|9289.6|9291.6|9286.6|44
1600453500000|2020-09-18 18:25:00|9291.8|9286.8|9291.6|9286.6|9292.1|9287.1|9290.6|9285.6|53
1600453800000|2020-09-18 18:30:00|9291.3|9286.3|9291.8|9286.8|9292.1|9287.1|9290.8|9285.8|14
1600454100000|2020-09-18 18:35:00|9292.1|9287.1|9293.1|9288.1|9293.1|9288.1|9291.1|9286.1|47
1600454400000|2020-09-18 18:40:00|9292.6|9287.6|9294.1|9289.1|9294.1|9289.1|9292.1|9287.1|29
1600454700000|2020-09-18 18:45:00|9293.8|9288.8|9294.1|9289.1|9295.1|9290.1|9293.6|9288.6|34
1600455000000|2020-09-18 18:50:00|9294.3|9289.3|9296|9291|9296|9291|9294.1|9289.1|52
1600455300000|2020-09-18 18:55:00|9296.1|9291.1|9296.5|9291.5|9298.1|9293.1|9295.6|9290.6|261
1600455600000|2020-09-18 19:00:00|9296.6|9291.6|9297.8|9292.8|9299|9294|9296.1|9291.1|53
1600455900000|2020-09-18 19:05:00|9297.6|9292.6|9298.6|9293.6|9299.1|9294.1|9296.6|9291.6|38
1600456200000|2020-09-18 19:10:00|9298.5|9293.5|9298.1|9293.1|9298.8|9293.8|9296.8|9291.8|28
1600456500000|2020-09-18 19:15:00|9298.3|9293.3|9299.6|9294.6|9300.1|9295.1|9297.6|9292.6|14
1600456800000|2020-09-18 19:20:00|9299.3|9294.3|9301.1|9296.1|9301.1|9296.1|9298.6|9293.6|30
1600457100000|2020-09-18 19:25:00|9300.8|9295.8|9301.1|9296.1|9301.6|9296.6|9300.3|9295.3|50
1600457400000|2020-09-18 19:30:00|9300.8|9295.8|9299.6|9294.6|9301.1|9296.1|9299.6|9294.6|38
1600457700000|2020-09-18 19:35:00|9299.8|9294.8|9300.3|9295.3|9300.8|9295.8|9299.6|9294.6|26
1600458000000|2020-09-18 19:40:00|9300.1|9295.1|9300.1|9295.1|9301.1|9296.1|9300.1|9295.1|23
1600458300000|2020-09-18 19:45:00|9300.3|9295.3|9299.8|9294.8|9300.6|9295.6|9299.1|9294.1|22
1600458600000|2020-09-18 19:50:00|9300|9295|9299.8|9294.8|9301.8|9296.8|9299.6|9294.6|23
1600458900000|2020-09-18 19:55:00|9300.1|9295.1|9299.3|9294.3|9301.1|9296.1|9298.3|9293.3|74
1600459200000|2020-09-18 20:00:00|9299.6|9294.6|9299.6|9294.6|9301.1|9296.1|9298.3|9293.3|45
1600459500000|2020-09-18 20:05:00|9299.3|9294.3|9299.6|9294.6|9299.6|9294.6|9298.6|9293.6|107
1600459800000|2020-09-18 20:10:00|9299.8|9294.8|9300.6|9295.6|9301.1|9296.1|9299.8|9294.8|115
1600460100000|2020-09-18 20:15:00|9300.8|9295.8|9301.6|9296.6|9301.6|9296.6|9300.6|9295.6|25
1600460400000|2020-09-18 20:20:00|9301.3|9296.3|9301.1|9296.1|9301.6|9296.6|9301.1|9296.1|0
1600460700000|2020-09-18 20:25:00|9301.3|9296.3|9301.3|9296.3|9301.8|9296.8|9301.1|9296.1|10
1600461000000|2020-09-18 20:30:00|9301.6|9296.6|9302.1|9297.1|9302.1|9297.1|9300.6|9295.6|21
1600461300000|2020-09-18 20:35:00|9301.8|9296.8|9302.1|9297.1|9302.1|9297.1|9301.6|9296.6|39
1600461600000|2020-09-18 20:40:00|9301.8|9296.8|9301.6|9296.6|9302.1|9297.1|9301.6|9296.6|68
1600461900000|2020-09-18 20:45:00|9301.8|9296.8|9303.1|9298.1|9304.6|9299.6|9301.8|9296.8|32
1600462200000|2020-09-18 20:50:00|9303.3|9298.3|9303.1|9298.1|9303.3|9298.3|9302.3|9297.3|14
1600462500000|2020-09-18 20:55:00|9302.6|9297.6|9304.3|9299.3|9305.6|9299.3|9302.3|9297.3|15
1600646400000|2020-09-21 00:00:00|9300.4|9295.4|9297.9|9292.9|9300.4|9295.4|9297.4|9292.4|67
1600646700000|2020-09-21 00:05:00|9298|9293|9301.7|9296.7|9302.4|9297.4|9297.9|9292.9|28
1600647000000|2020-09-21 00:10:00|9301.9|9296.9|9299.4|9294.4|9301.9|9296.9|9299|9294|9
1600647300000|2020-09-21 00:15:00|9299.2|9294.2|9296.9|9291.9|9299.4|9294.4|9296.2|9291.2|30
1600647600000|2020-09-21 00:20:00|9296.7|9291.7|9294.4|9289.4|9296.9|9291.9|9294.4|9289.4|42
1600647900000|2020-09-21 00:25:00|9294.7|9289.7|9293.2|9288.2|9294.7|9289.7|9292.7|9287.7|14
1600648200000|2020-09-21 00:30:00|9293.4|9288.4|9293.9|9288.9|9294.4|9289.4|9292.7|9287.7|55
1600648500000|2020-09-21 00:35:00|9294.2|9289.2|9293.4|9288.4|9294.4|9289.4|9292.4|9287.4|7
1600648800000|2020-09-21 00:40:00|9293.2|9288.2|9292.4|9287.4|9293.9|9288.9|9292.2|9287.2|21
1600649100000|2020-09-21 00:45:00|9292.2|9287.2|9290.2|9285.2|9292.9|9287.9|9289.7|9284.7|25
1600649400000|2020-09-21 00:50:00|9289.9|9284.9|9288.4|9283.4|9290.7|9285.7|9287.9|9282.9|33
1600649700000|2020-09-21 00:55:00|9287.9|9282.9|9288.7|9283.7|9288.7|9283.7|9287.4|9282.4|12
1600650000000|2020-09-21 01:00:00|9288.4|9283.4|9290.4|9285.4|9291.4|9286.4|9287|9282|40
1600650300000|2020-09-21 01:05:00|9290.2|9285.2|9290.4|9285.4|9290.4|9285.4|9289.2|9284.2|12
1600650600000|2020-09-21 01:10:00|9290.2|9285.2|9289.4|9284.4|9290.7|9285.7|9288.7|9283.7|19
1600650900000|2020-09-21 01:15:00|9289.2|9284.2|9287.2|9282.2|9289.4|9284.4|9286.7|9281.7|39
1600651200000|2020-09-21 01:20:00|9287.4|9282.4|9287.2|9282.2|9288.7|9283.7|9286.4|9281.4|19
1600651500000|2020-09-21 01:25:00|9286.9|9281.9|9288.4|9283.4|9288.9|9283.9|9286.9|9281.9|5
1600651800000|2020-09-21 01:30:00|9288.2|9283.2|9289.4|9284.4|9289.9|9284.9|9287.4|9282.4|3
1600652100000|2020-09-21 01:35:00|9289.2|9284.2|9288.7|9283.7|9289.7|9284.7|9287.5|9282.5|14
1600652400000|2020-09-21 01:40:00|9288.4|9283.4|9288.7|9283.7|9289.4|9284.4|9288.2|9283.2|3
1600652700000|2020-09-21 01:45:00|9288.4|9283.4|9289.4|9284.4|9289.4|9284.4|9288.2|9283.2|4
1600653000000|2020-09-21 01:50:00|9289.2|9284.2|9288.9|9283.9|9291.9|9286.9|9288.9|9283.9|10
1600653300000|2020-09-21 01:55:00|9289.2|9284.2|9290.4|9285.4|9290.7|9285.7|9288.7|9283.7|18
1600653600000|2020-09-21 02:00:00|9290.2|9285.2|9287.9|9282.9|9290.4|9285.4|9287.9|9282.9|9
1600653900000|2020-09-21 02:05:00|9287.7|9282.7|9287.4|9282.4|9288.9|9283.9|9287.4|9282.4|15
1600654200000|2020-09-21 02:10:00|9286.9|9281.9|9287.7|9282.7|9288.2|9283.2|9285.9|9280.9|12
1600654500000|2020-09-21 02:15:00|9287.4|9282.4|9287.4|9282.4|9287.9|9282.9|9285.9|9280.9|21
1600654800000|2020-09-21 02:20:00|9287.2|9282.2|9287.2|9282.2|9287.9|9282.9|9286.9|9281.9|18
1600655100000|2020-09-21 02:25:00|9287|9282|9285.9|9280.9|9287.4|9282.4|9285.9|9280.9|15
1600655400000|2020-09-21 02:30:00|9286|9281|9287.4|9282.4|9287.4|9282.4|9284.9|9279.9|16
1600655700000|2020-09-21 02:35:00|9287.2|9282.2|9287.4|9282.4|9287.9|9282.9|9286.9|9281.9|7
1600656000000|2020-09-21 02:40:00|9287.2|9282.2|9285.9|9280.9|9287.4|9282.4|9285.7|9280.7|3
1600656300000|2020-09-21 02:45:00|9286.2|9281.2|9286.2|9281.2|9286.7|9281.7|9285.7|9280.7|5
1600656600000|2020-09-21 02:50:00|9285.9|9280.9|9284.9|9279.9|9286.2|9281.2|9284.4|9279.4|13
1600656900000|2020-09-21 02:55:00|9284.7|9279.7|9286.9|9281.9|9286.9|9281.9|9284.4|9279.4|16
1600657200000|2020-09-21 03:00:00|9286.5|9281.5|9286.9|9281.9|9288.2|9283.2|9286.4|9281.4|18
1600657500000|2020-09-21 03:05:00|9287.2|9282.2|9286.7|9281.7|9287.4|9282.4|9286.4|9281.4|1
1600657800000|2020-09-21 03:10:00|9286.9|9281.9|9284.9|9279.9|9287.4|9282.4|9284.7|9279.7|14
1600658100000|2020-09-21 03:15:00|9284.7|9279.7|9286.4|9281.4|9286.4|9281.4|9284.4|9279.4|18
1600658400000|2020-09-21 03:20:00|9285.9|9280.9|9285.2|9280.2|9286.4|9281.4|9284.4|9279.4|8
1600658700000|2020-09-21 03:25:00|9284.9|9279.9|9283.9|9278.9|9285.1|9280.1|9283.7|9278.7|2
1600659000000|2020-09-21 03:30:00|9284.4|9279.4|9282.9|9277.9|9284.4|9279.4|9282.4|9277.4|36
1600659300000|2020-09-21 03:35:00|9282.7|9277.7|9282.2|9277.2|9282.9|9277.9|9281.7|9276.7|127
1600659600000|2020-09-21 03:40:00|9281.9|9276.9|9282.4|9277.4|9283.4|9278.4|9281.9|9276.9|55
1600659900000|2020-09-21 03:45:00|9282.7|9277.7|9282.4|9277.4|9282.9|9277.9|9281.9|9276.9|11
1600660200000|2020-09-21 03:50:00|9282.6|9277.6|9281.9|9276.9|9282.9|9277.9|9281.4|9276.4|6
1600660500000|2020-09-21 03:55:00|9281.7|9276.7|9281.4|9276.4|9281.9|9276.9|9280.9|9275.9|13
1600660800000|2020-09-21 04:00:00|9281.2|9276.2|9280.4|9275.4|9281.4|9276.4|9280.4|9275.4|59
1600661100000|2020-09-21 04:05:00|9279.9|9274.9|9277.9|9272.9|9279.9|9274.9|9277.7|9272.7|237
1600661400000|2020-09-21 04:10:00|9278.2|9273.2|9278.7|9273.7|9278.7|9273.7|9277.9|9272.9|37
1600661700000|2020-09-21 04:15:00|9278.9|9273.9|9278.4|9273.4|9278.9|9273.9|9278.4|9273.4|22
1600662000000|2020-09-21 04:20:00|9278.7|9273.7|9279.5|9274.5|9279.9|9274.9|9278.4|9273.4|10
1600662300000|2020-09-21 04:25:00|9279.4|9274.4|9281.2|9276.2|9281.2|9276.2|9279.4|9274.4|30
1600662600000|2020-09-21 04:30:00|9281.1|9276.1|9280.4|9275.4|9281.4|9276.4|9280.4|9275.4|37
1600662900000|2020-09-21 04:35:00|9280.2|9275.2|9280.4|9275.4|9280.9|9275.9|9279.4|9274.4|9
1600663200000|2020-09-21 04:40:00|9280.2|9275.2|9280.4|9275.4|9280.9|9275.9|9279.9|9274.9|39
1600663500000|2020-09-21 04:45:00|9280.2|9275.2|9280.9|9275.9|9280.9|9275.9|9279.9|9274.9|6
1600663800000|2020-09-21 04:50:00|9280.7|9275.7|9281.4|9276.4|9281.6|9276.6|9280.4|9275.4|16
1600664100000|2020-09-21 04:55:00|9281.2|9276.2|9281.4|9276.4|9281.9|9276.9|9280.9|9275.9|5
1600664400000|2020-09-21 05:00:00|9281.7|9276.7|9280.9|9275.9|9281.9|9276.9|9279.7|9274.7|15
1600664700000|2020-09-21 05:05:00|9281.1|9276.1|9280.9|9275.9|9281.4|9276.4|9279.4|9274.4|9
1600665000000|2020-09-21 05:10:00|9281.4|9276.4|9280.7|9275.7|9281.9|9276.9|9280.4|9275.4|36
1600665300000|2020-09-21 05:15:00|9280.4|9275.4|9281.7|9276.7|9281.9|9276.9|9280.4|9275.4|12
1600665600000|2020-09-21 05:20:00|9281.4|9276.4|9282.6|9277.6|9282.6|9277.6|9280.9|9275.9|7
1600665900000|2020-09-21 05:25:00|9282.9|9277.9|9282.9|9277.9|9283.1|9278.1|9282.4|9277.4|14
1600666200000|2020-09-21 05:30:00|9282.7|9277.7|9284.7|9279.7|9284.9|9279.9|9282.4|9277.4|54
1600666500000|2020-09-21 05:35:00|9284.4|9279.4|9284.2|9279.2|9285.6|9280.6|9283.9|9278.9|25
1600666800000|2020-09-21 05:40:00|9283.9|9278.9|9282.2|9277.2|9284.2|9279.2|9280.9|9275.9|15
1600667100000|2020-09-21 05:45:00|9281.9|9276.9|9281.9|9276.9|9282.4|9277.4|9280.4|9275.4|26
1600667400000|2020-09-21 05:50:00|9282.1|9277.1|9285.9|9280.9|9285.9|9280.9|9281.9|9276.9|38
1600667700000|2020-09-21 05:55:00|9285.4|9280.4|9284.9|9279.9|9285.9|9280.9|9284.7|9279.7|27
1600668000000|2020-09-21 06:00:00|9285.1|9280.1|9286.4|9281.4|9287.4|9282.4|9283.9|9278.9|68
1600668300000|2020-09-21 06:05:00|9286.2|9281.2|9288.4|9283.4|9289.1|9284.1|9286.1|9281.1|58
1600668600000|2020-09-21 06:10:00|9288.1|9283.1|9288.6|9283.6|9288.9|9283.9|9286.9|9281.9|38
1600668900000|2020-09-21 06:15:00|9288.9|9283.9|9289.4|9284.4|9289.9|9284.9|9288.2|9283.2|28
1600669200000|2020-09-21 06:20:00|9289.6|9284.6|9290.9|9285.9|9290.9|9285.9|9288.7|9283.7|21
1600669500000|2020-09-21 06:25:00|9290.6|9285.6|9288.2|9283.2|9291.6|9286.6|9287.2|9282.2|61
1600669800000|2020-09-21 06:30:00|9288.1|9283.1|9287.9|9282.9|9288.6|9283.6|9286.4|9281.4|18
1600670100000|2020-09-21 06:35:00|9288.1|9283.1|9286.4|9281.4|9288.4|9283.4|9285.9|9280.9|29
1600670400000|2020-09-21 06:40:00|9286.2|9281.2|9284.4|9279.4|9286.9|9281.9|9283.9|9278.9|49
1600670700000|2020-09-21 06:45:00|9283.9|9278.9|9285.4|9280.4|9286.9|9281.9|9283.9|9278.9|31
1600671000000|2020-09-21 06:50:00|9285.7|9280.7|9288.4|9283.4|9288.9|9283.9|9283.9|9278.9|72
1600671300000|2020-09-21 06:55:00|9288.2|9283.2|9287.6|9282.6|9289.4|9284.4|9286.4|9281.4|56
1600671600000|2020-09-21 07:00:00|9287.9|9282.9|9283.6|9278.6|9287.9|9282.9|9283.1|9278.1|59
1600671900000|2020-09-21 07:05:00|9283.4|9278.4|9286.2|9281.2|9287.4|9282.4|9282.4|9277.4|55
1600672200000|2020-09-21 07:10:00|9286.4|9281.4|9284.4|9279.4|9286.4|9281.4|9279.9|9274.9|79
1600672500000|2020-09-21 07:15:00|9284.6|9279.6|9285.9|9280.9|9287.9|9282.9|9283.9|9278.9|39
1600672800000|2020-09-21 07:20:00|9285.7|9280.7|9289.9|9284.9|9290.6|9285.6|9284.9|9279.9|70
1600673100000|2020-09-21 07:25:00|9289.7|9284.7|9291.4|9286.4|9292.6|9287.6|9288.9|9283.9|41
1600673400000|2020-09-21 07:30:00|9291.7|9286.7|9297.9|9292.9|9299.9|9294.9|9291.4|9286.4|243
1600673700000|2020-09-21 07:35:00|9298.1|9293.1|9302.4|9297.4|9304.2|9299.2|9297.9|9292.9|157
1600674000000|2020-09-21 07:40:00|9302.6|9297.6|9302.6|9297.6|9303.9|9298.9|9300.7|9295.7|79
1600674300000|2020-09-21 07:45:00|9302.4|9297.4|9304.4|9299.4|9305.1|9300.1|9301.9|9296.9|53
1600674600000|2020-09-21 07:50:00|9304.6|9299.6|9304.4|9299.4|9306.5|9301.5|9303.4|9298.4|783
1600674900000|2020-09-21 07:55:00|9304.6|9299.6|9305.9|9300.9|9306.3|9301.3|9303.9|9298.9|44
1600675200000|2020-09-21 08:00:00|9306.1|9301.1|9312.4|9307.4|9313.6|9308.6|9306.1|9301.1|305
1600675500000|2020-09-21 08:05:00|9312.2|9307.2|9309.9|9304.9|9313.4|9308.4|9309.1|9304.1|97
1600675800000|2020-09-21 08:10:00|9309.4|9304.4|9310.7|9305.7|9313.1|9308.1|9309.4|9304.4|63
1600676100000|2020-09-21 08:15:00|9310.9|9305.9|9313.9|9308.9|9314.9|9309.9|9310.4|9305.4|144
1600676400000|2020-09-21 08:20:00|9314.1|9309.1|9318.1|9313.1|9319.9|9314.9|9312.4|9307.4|122
1600676700000|2020-09-21 08:25:00|9318.3|9313.3|9316.9|9311.9|9319.4|9314.4|9316.6|9311.6|48
1600677000000|2020-09-21 08:30:00|9317.4|9312.4|9321.9|9316.9|9326.6|9321.6|9317.1|9312.1|457
1600677300000|2020-09-21 08:35:00|9322.1|9317.1|9326.8|9321.8|9326.9|9321.9|9322.1|9317.1|153
1600677600000|2020-09-21 08:40:00|9326.9|9321.9|9327.9|9322.9|9329.9|9324.9|9326.4|9321.4|176
1600677900000|2020-09-21 08:45:00|9327.4|9322.4|9328.9|9323.9|9329.1|9324.1|9325.9|9320.9|253
1600678200000|2020-09-21 08:50:00|9329.1|9324.1|9330.6|9325.6|9331.9|9326.9|9328.9|9323.9|188
1600678500000|2020-09-21 08:55:00|9330.4|9325.4|9327.4|9322.4|9331.4|9326.4|9327.4|9322.4|64
1600678800000|2020-09-21 09:00:00|9327.6|9322.6|9328.9|9323.9|9332.6|9327.6|9327.6|9322.6|120
1600679100000|2020-09-21 09:05:00|9328.7|9323.7|9326.4|9321.4|9329.4|9324.4|9326.4|9321.4|205
1600679400000|2020-09-21 09:10:00|9326.6|9321.6|9328.4|9323.4|9329.4|9324.4|9326.4|9321.4|168
1600679700000|2020-09-21 09:15:00|9327.9|9322.9|9326.4|9321.4|9330.4|9325.4|9326.4|9321.4|44
1600680000000|2020-09-21 09:20:00|9326.2|9321.2|9328.4|9323.4|9328.9|9323.9|9325.9|9320.9|32
1600680300000|2020-09-21 09:25:00|9327.9|9322.9|9330.9|9325.9|9332.6|9327.6|9327.9|9322.9|209
1600680600000|2020-09-21 09:30:00|9331.2|9326.2|9335.1|9330.1|9335.4|9330.4|9329.9|9324.9|250
1600680900000|2020-09-21 09:35:00|9335.4|9330.4|9333.9|9328.9|9335.9|9330.9|9331.6|9326.6|35
1600681200000|2020-09-21 09:40:00|9333.7|9328.7|9335.9|9330.9|9336.9|9331.9|9333.4|9328.4|62
1600681500000|2020-09-21 09:45:00|9335.4|9330.4|9334.9|9329.9|9337.4|9332.4|9334.4|9329.4|109
1600681800000|2020-09-21 09:50:00|9335.1|9330.1|9333.4|9328.4|9335.8|9330.8|9332.6|9327.6|43
1600682100000|2020-09-21 09:55:00|9333.2|9328.2|9336.4|9331.4|9336.6|9331.6|9333.1|9328.1|12
1600682400000|2020-09-21 10:00:00|9336.8|9331.8|9334.4|9329.4|9337.4|9332.4|9333.4|9328.4|31
1600682700000|2020-09-21 10:05:00|9334.1|9329.1|9333.1|9328.1|9335.4|9330.4|9332.7|9327.7|35
1600683000000|2020-09-21 10:10:00|9333.4|9328.4|9338.4|9333.4|9338.9|9333.9|9333.4|9328.4|71
1600683300000|2020-09-21 10:15:00|9338.9|9333.9|9339.9|9334.9|9341.4|9336.4|9338.4|9333.4|98
1600683600000|2020-09-21 10:20:00|9340.1|9335.1|9336.9|9331.9|9341.3|9336.3|9335.9|9330.9|130
1600683900000|2020-09-21 10:25:00|9337.1|9332.1|9335.1|9330.1|9337.9|9332.9|9334.9|9329.9|300
1600684200000|2020-09-21 10:30:00|9335.4|9330.4|9334.9|9329.9|9337.1|9332.1|9333.4|9328.4|45
1600684500000|2020-09-21 10:35:00|9335.1|9330.1|9334.4|9329.4|9336.1|9331.1|9333.4|9328.4|34
1600684800000|2020-09-21 10:40:00|9334.2|9329.2|9337.4|9332.4|9337.9|9332.9|9333.4|9328.4|53
1600685100000|2020-09-21 10:45:00|9337.1|9332.1|9336.4|9331.4|9337.9|9332.9|9335.9|9330.9|27
1600685400000|2020-09-21 10:50:00|9336.9|9331.9|9333.9|9328.9|9336.9|9331.9|9333.1|9328.1|157
1600685700000|2020-09-21 10:55:00|9333.6|9328.6|9331.9|9326.9|9333.7|9328.7|9328.9|9323.9|98
1600686000000|2020-09-21 11:00:00|9331.6|9326.6|9336.1|9331.1|9336.4|9331.4|9330.6|9325.6|73
1600686300000|2020-09-21 11:05:00|9335.9|9330.9|9333.1|9328.1|9336.6|9331.6|9332.4|9327.4|66
1600686600000|2020-09-21 11:10:00|9333.4|9328.4|9330.7|9325.7|9333.4|9328.4|9330.1|9325.1|34
1600686900000|2020-09-21 11:15:00|9330.6|9325.6|9333.9|9328.9|9334.4|9329.4|9330.6|9325.6|40
1600687200000|2020-09-21 11:20:00|9334.1|9329.1|9331.4|9326.4|9334.4|9329.4|9330.9|9325.9|20
1600687500000|2020-09-21 11:25:00|9331.1|9326.1|9330.9|9325.9|9333.6|9328.6|9330.9|9325.9|62
1600687800000|2020-09-21 11:30:00|9331.3|9326.3|9331.9|9326.9|9333.4|9328.4|9330.4|9325.4|55
1600688100000|2020-09-21 11:35:00|9331.7|9326.7|9333.8|9328.8|9333.8|9328.8|9330.9|9325.9|15
1600688400000|2020-09-21 11:40:00|9333.9|9328.9|9330.9|9325.9|9333.9|9328.9|9330.4|9325.4|22
1600688700000|2020-09-21 11:45:00|9330.7|9325.7|9327.6|9322.6|9331.1|9326.1|9327.4|9322.4|38
1600689000000|2020-09-21 11:50:00|9327.4|9322.4|9328.9|9323.9|9329.9|9324.9|9327.4|9322.4|53
1600689300000|2020-09-21 11:55:00|9329.1|9324.1|9327.9|9322.9|9329.9|9324.9|9327.6|9322.6|22
1600689600000|2020-09-21 12:00:00|9328.1|9323.1|9330.9|9325.9|9330.9|9325.9|9327.4|9322.4|57
1600689900000|2020-09-21 12:05:00|9330.4|9325.4|9331.2|9326.2|9332.4|9327.4|9329.9|9324.9|88
1600690200000|2020-09-21 12:10:00|9331.4|9326.4|9332.4|9327.4|9332.9|9327.9|9330.5|9325.5|31
1600690500000|2020-09-21 12:15:00|9332.7|9327.7|9330.5|9325.5|9333.4|9328.4|9330.5|9325.5|44
1600690800000|2020-09-21 12:20:00|9330.4|9325.4|9341.1|9336.1|9341.4|9336.4|9329.9|9324.9|164
1600691100000|2020-09-21 12:25:00|9341.2|9336.2|9342.4|9337.4|9344.4|9339.4|9339.4|9334.4|131
1600691400000|2020-09-21 12:30:00|9342.6|9337.6|9344.4|9339.4|9345.4|9340.4|9342.2|9337.2|209
1600691700000|2020-09-21 12:35:00|9344.6|9339.6|9343.9|9338.9|9344.6|9339.6|9340.4|9335.4|191
1600692000000|2020-09-21 12:40:00|9344.1|9339.1|9346.9|9341.9|9347.7|9342.7|9343.9|9338.9|328
1600692300000|2020-09-21 12:45:00|9347.1|9342.1|9349.9|9344.9|9349.9|9344.9|9344.7|9339.7|176
1600692600000|2020-09-21 12:50:00|9349.6|9344.6|9347.4|9342.4|9349.9|9344.9|9346.9|9341.9|173
1600692900000|2020-09-21 12:55:00|9347.7|9342.7|9345.4|9340.4|9348.1|9343.1|9343.4|9338.4|149
1600693200000|2020-09-21 13:00:00|9344.9|9339.9|9341.4|9336.4|9346.4|9341.4|9338.9|9333.9|285
1600693500000|2020-09-21 13:05:00|9341.9|9336.9|9351.7|9346.7|9352.9|9347.9|9340.4|9335.4|441
1600693800000|2020-09-21 13:10:00|9351.4|9346.4|9345.4|9340.4|9351.6|9346.6|9344.9|9339.9|266
1600694100000|2020-09-21 13:15:00|9345.6|9340.6|9344.4|9339.4|9345.6|9340.6|9341.9|9336.9|73
1600694400000|2020-09-21 13:20:00|9344.2|9339.2|9352.9|9347.9|9353.1|9348.1|9344.2|9339.2|176
1600694700000|2020-09-21 13:25:00|9352.4|9347.4|9350.6|9345.6|9355.4|9350.4|9349.2|9344.2|242
1600695000000|2020-09-21 13:30:00|9350.4|9345.4|9354.9|9349.9|9357.9|9352.9|9347.6|9342.6|344
1600695300000|2020-09-21 13:35:00|9354.6|9349.6|9359.6|9354.6|9360.9|9355.9|9353.9|9348.9|309
1600695600000|2020-09-21 13:40:00|9359.9|9354.9|9358.9|9353.9|9361.8|9356.8|9356.9|9351.9|294
1600695900000|2020-09-21 13:45:00|9359.3|9354.3|9358.1|9353.1|9361.3|9356.3|9355.9|9350.9|126
1600696200000|2020-09-21 13:50:00|9358.3|9353.3|9360.9|9355.9|9362.4|9357.4|9357.9|9352.9|160
1600696500000|2020-09-21 13:55:00|9361.1|9356.1|9364.9|9359.9|9365.1|9360.1|9360.9|9355.9|390
1600696800000|2020-09-21 14:00:00|9364.6|9359.6|9363.1|9358.1|9365.4|9360.4|9361.6|9356.6|462
1600697100000|2020-09-21 14:05:00|9363.3|9358.3|9362.4|9357.4|9365.9|9360.9|9359.4|9354.4|291
1600697400000|2020-09-21 14:10:00|9362.6|9357.6|9361.6|9356.6|9365.1|9360.1|9360.4|9355.4|155
1600697700000|2020-09-21 14:15:00|9361.8|9356.8|9364.4|9359.4|9365.6|9360.6|9361.4|9356.4|201
1600698000000|2020-09-21 14:20:00|9364.6|9359.6|9365.6|9360.6|9367.4|9362.4|9364.1|9359.1|448
1600698300000|2020-09-21 14:25:00|9365.9|9360.9|9368.9|9363.9|9370.9|9365.9|9365.4|9360.4|439
1600698600000|2020-09-21 14:30:00|9369.3|9364.3|9372.4|9367.4|9374.1|9369.1|9368.4|9363.4|287
1600698900000|2020-09-21 14:35:00|9372.6|9367.6|9377.4|9372.4|9377.9|9372.9|9372.4|9367.4|388
1600699200000|2020-09-21 14:40:00|9377.1|9372.1|9373.4|9368.4|9378.1|9373.1|9368.9|9363.9|272
1600699500000|2020-09-21 14:45:00|9372.9|9367.9|9370.6|9365.6|9374.4|9369.4|9368.9|9363.9|226
1600699800000|2020-09-21 14:50:00|9370.9|9365.9|9368.4|9363.4|9373.4|9368.4|9366.9|9361.9|147
1600700100000|2020-09-21 14:55:00|9368.6|9363.6|9374.2|9369.2|9374.9|9369.9|9368.6|9363.6|192
1600700400000|2020-09-21 15:00:00|9374.4|9369.4|9369.4|9364.4|9374.6|9369.6|9367.9|9362.9|452
1600700700000|2020-09-21 15:05:00|9369.1|9364.1|9372.9|9367.9|9373|9368|9368.9|9363.9|182
1600701000000|2020-09-21 15:10:00|9373.2|9368.2|9377.4|9372.4|9378.9|9373.9|9371.7|9366.7|98
1600701300000|2020-09-21 15:15:00|9377|9372|9380|9375|9381.9|9376.9|9375.9|9370.9|245
1600701600000|2020-09-21 15:20:00|9379.9|9374.9|9380.2|9375.2|9381.4|9376.4|9378|9373|80
1600701900000|2020-09-21 15:25:00|9380.4|9375.4|9378.5|9373.5|9382.4|9377.4|9377.7|9372.7|207
1600702200000|2020-09-21 15:30:00|9378.2|9373.2|9383.4|9378.4|9383.4|9378.4|9378.2|9373.2|246
1600702500000|2020-09-21 15:35:00|9383.2|9378.2|9382.4|9377.4|9383.9|9378.9|9380.7|9375.7|167
1600702800000|2020-09-21 15:40:00|9382.2|9377.2|9379.2|9374.2|9383.2|9378.2|9377.4|9372.4|122
1600703100000|2020-09-21 15:45:00|9379.4|9374.4|9376.2|9371.2|9379.9|9374.9|9375.5|9370.5|137
1600703400000|2020-09-21 15:50:00|9376|9371|9376.2|9371.2|9377.9|9372.9|9375.7|9370.7|90
1600703700000|2020-09-21 15:55:00|9376|9371|9377.7|9372.7|9378.7|9373.7|9375.9|9370.9|44
1600704000000|2020-09-21 16:00:00|9377.9|9372.9|9376|9371|9379|9374|9374.7|9369.7|122
1600704300000|2020-09-21 16:05:00|9376.2|9371.2|9375.7|9370.7|9377.7|9372.7|9374.2|9369.2|63
1600704600000|2020-09-21 16:10:00|9375.9|9370.9|9378.1|9373.1|9378.6|9373.6|9375.4|9370.4|91
1600704900000|2020-09-21 16:15:00|9378.3|9373.3|9376.4|9371.4|9378.4|9373.4|9375.4|9370.4|67
1600705200000|2020-09-21 16:20:00|9376.2|9371.2|9378.6|9373.6|9378.9|9373.9|9375.9|9370.9|40
1600705500000|2020-09-21 16:25:00|9378.9|9373.9|9378.9|9373.9|9379.9|9374.9|9377.9|9372.9|28
1600705800000|2020-09-21 16:30:00|9379.1|9374.1|9380.4|9375.4|9380.6|9375.6|9378.7|9373.7|30
1600706100000|2020-09-21 16:35:00|9379.9|9374.9|9379.9|9374.9|9381.4|9376.4|9378.9|9373.9|81
1600706400000|2020-09-21 16:40:00|9380.1|9375.1|9378.6|9373.6|9380.9|9375.9|9378.2|9373.2|40
1600706700000|2020-09-21 16:45:00|9378.4|9373.4|9380.4|9375.4|9381.4|9376.4|9378.2|9373.2|34
1600707000000|2020-09-21 16:50:00|9379.9|9374.9|9379.4|9374.4|9380.7|9375.7|9378.4|9373.4|77
1600707300000|2020-09-21 16:55:00|9379.2|9374.2|9378.6|9373.6|9379.9|9374.9|9377.9|9372.9|38
1600707600000|2020-09-21 17:00:00|9378.4|9373.4|9379.1|9374.1|9381.4|9376.4|9378.1|9373.1|53
1600707900000|2020-09-21 17:05:00|9379.4|9374.4|9381.1|9376.1|9381.1|9376.1|9378.4|9373.4|21
1600708200000|2020-09-21 17:10:00|9381.3|9376.3|9378.1|9373.1|9381.6|9376.6|9377.9|9372.9|24
1600708500000|2020-09-21 17:15:00|9378.4|9373.4|9374.9|9369.9|9378.4|9373.4|9374.4|9369.4|171
1600708800000|2020-09-21 17:20:00|9375.1|9370.1|9372.4|9367.4|9375.3|9370.3|9372.1|9367.1|92
1600709100000|2020-09-21 17:25:00|9372.6|9367.6|9371.4|9366.4|9373.4|9368.4|9370.9|9365.9|127
1600709400000|2020-09-21 17:30:00|9371.2|9366.2|9370.6|9365.6|9371.9|9366.9|9369.6|9364.6|162
1600709700000|2020-09-21 17:35:00|9370.4|9365.4|9369.9|9364.9|9372.1|9367.1|9369.9|9364.9|52
1600710000000|2020-09-21 17:40:00|9369.4|9364.4|9369.4|9364.4|9371.4|9366.4|9368.9|9363.9|49
1600710300000|2020-09-21 17:45:00|9369.6|9364.6|9369.4|9364.4|9371.4|9366.4|9368.9|9363.9|369
1600710600000|2020-09-21 17:50:00|9369.6|9364.6|9370.4|9365.4|9370.4|9365.4|9367.9|9362.9|67
1600710900000|2020-09-21 17:55:00|9370.2|9365.2|9370.4|9365.4|9370.9|9365.9|9369.7|9364.7|75
1600711200000|2020-09-21 18:00:00|9370.2|9365.2|9370.4|9365.4|9370.9|9365.9|9369.4|9364.4|155
1600711500000|2020-09-21 18:05:00|9370.9|9365.9|9371.1|9366.1|9372.1|9367.1|9370.4|9365.4|70
1600711800000|2020-09-21 18:10:00|9370.9|9365.9|9371.7|9366.7|9372.9|9367.9|9370.4|9365.4|38
1600712100000|2020-09-21 18:15:00|9371.6|9366.6|9372.9|9367.9|9373.4|9368.4|9370.4|9365.4|66
1600712400000|2020-09-21 18:20:00|9372.6|9367.6|9371.9|9366.9|9372.9|9367.9|9371.2|9366.2|62
1600712700000|2020-09-21 18:25:00|9371.7|9366.7|9369.6|9364.6|9371.9|9366.9|9368.9|9363.9|55
1600713000000|2020-09-21 18:30:00|9369.9|9364.9|9370.9|9365.9|9372.1|9367.1|9369.6|9364.6|49
1600713300000|2020-09-21 18:35:00|9371.1|9366.1|9371.4|9366.4|9371.9|9366.9|9370.4|9365.4|77
1600713600000|2020-09-21 18:40:00|9371.6|9366.6|9371.9|9366.9|9372.9|9367.9|9370.9|9365.9|77
1600713900000|2020-09-21 18:45:00|9371.6|9366.6|9370.9|9365.9|9371.9|9366.9|9370|9365|68
1600714200000|2020-09-21 18:50:00|9370.5|9365.5|9369.9|9364.9|9371.6|9366.6|9368.9|9363.9|110
1600714500000|2020-09-21 18:55:00|9369.7|9364.7|9370.9|9365.9|9371.4|9366.4|9368.9|9363.9|150
1600714800000|2020-09-21 19:00:00|9371.1|9366.1|9363.9|9358.9|9371.1|9366.1|9363.7|9358.7|178
1600715100000|2020-09-21 19:05:00|9364.1|9359.1|9360.4|9355.4|9364.6|9359.6|9360.4|9355.4|159
1600715400000|2020-09-21 19:10:00|9360.2|9355.2|9359.9|9354.9|9360.9|9355.9|9357.4|9352.4|278
1600715700000|2020-09-21 19:15:00|9359.7|9354.7|9360.6|9355.6|9360.9|9355.9|9358.9|9353.9|42
1600716000000|2020-09-21 19:20:00|9360.4|9355.4|9358.4|9353.4|9361.4|9356.4|9358.2|9353.2|70
1600716300000|2020-09-21 19:25:00|9358.6|9353.6|9359.4|9354.4|9360.9|9355.9|9358.1|9353.1|50
1600716600000|2020-09-21 19:30:00|9359.1|9354.1|9361.9|9356.9|9361.9|9356.9|9358.9|9353.9|105
1600716900000|2020-09-21 19:35:00|9361.4|9356.4|9360.4|9355.4|9361.6|9356.6|9359.9|9354.9|64
1600717200000|2020-09-21 19:40:00|9360.2|9355.2|9358.9|9353.9|9361.4|9356.4|9358.9|9353.9|68
1600717500000|2020-09-21 19:45:00|9358.7|9353.7|9360.4|9355.4|9360.9|9355.9|9358.7|9353.7|27
1600717800000|2020-09-21 19:50:00|9360.9|9355.9|9360.4|9355.4|9360.9|9355.9|9358.9|9353.9|97
1600718100000|2020-09-21 19:55:00|9360.6|9355.6|9361.4|9356.4|9361.4|9356.4|9358.2|9353.2|149
1600718400000|2020-09-21 20:00:00|9361.9|9356.9|9362.6|9357.6|9362.9|9357.9|9360.7|9355.7|82
1600718700000|2020-09-21 20:05:00|9362.4|9357.4|9361.4|9356.4|9362.4|9357.4|9359.9|9354.9|65
1600719000000|2020-09-21 20:10:00|9361.6|9356.6|9360.4|9355.4|9361.9|9356.9|9360.2|9355.2|39
1600719300000|2020-09-21 20:15:00|9360.9|9355.9|9359.9|9354.9|9361.1|9356.1|9359.7|9354.7|20
1600719600000|2020-09-21 20:20:00|9360.1|9355.1|9359.6|9354.6|9360.1|9355.1|9359.4|9354.4|11
1600719900000|2020-09-21 20:25:00|9359.4|9354.4|9361|9356|9361.2|9356.2|9359.4|9354.4|19
1600720200000|2020-09-21 20:30:00|9360.9|9355.9|9359.7|9354.7|9361|9356|9359.2|9354.2|14
1600720500000|2020-09-21 20:35:00|9359.9|9354.9|9358.4|9353.4|9359.9|9354.9|9358.4|9353.4|30
1600720800000|2020-09-21 20:40:00|9358.2|9353.2|9357.9|9352.9|9358.4|9353.4|9357.4|9352.4|18
1600721100000|2020-09-21 20:45:00|9357.7|9352.7|9357.9|9352.9|9358.2|9353.2|9357.4|9352.4|20
1600721400000|2020-09-21 20:50:00|9358.2|9353.2|9357.4|9352.4|9358.2|9353.2|9357.4|9352.4|74
1600721700000|2020-09-21 20:55:00|9357.7|9352.7|9358.2|9353.2|9358.7|9353.7|9357.4|9352.4|24
1600732800000|2020-09-22 00:00:00|9362.9|9357.9|9362.9|9357.9|9365.4|9360.4|9362.4|9357.4|127
1600733100000|2020-09-22 00:05:00|9362.6|9357.6|9360.7|9355.7|9362.6|9357.6|9360.7|9355.7|57
1600733400000|2020-09-22 00:10:00|9360.9|9355.9|9357.9|9352.9|9360.9|9355.9|9357.9|9352.9|27
1600733700000|2020-09-22 00:15:00|9358.1|9353.1|9358.4|9353.4|9358.8|9353.8|9357.4|9352.4|25
1600734000000|2020-09-22 00:20:00|9358.6|9353.6|9360.9|9355.9|9361.4|9356.4|9358.4|9353.4|30
1600734300000|2020-09-22 00:25:00|9360.4|9355.4|9358.4|9353.4|9360.8|9355.8|9358.4|9353.4|26
1600734600000|2020-09-22 00:30:00|9357.9|9352.9|9368.1|9363.1|9368.8|9363.8|9357.9|9352.9|105
1600734900000|2020-09-22 00:35:00|9368.3|9363.3|9365.1|9360.1|9368.3|9363.3|9364.9|9359.9|80
1600735200000|2020-09-22 00:40:00|9364.9|9359.9|9362.4|9357.4|9365.8|9360.8|9362.4|9357.4|54
1600735500000|2020-09-22 00:45:00|9362.6|9357.6|9360.1|9355.1|9363.3|9358.3|9359.9|9354.9|80
1600735800000|2020-09-22 00:50:00|9360.3|9355.3|9358.9|9353.9|9360.4|9355.4|9357.9|9352.9|12
1600736100000|2020-09-22 00:55:00|9358.7|9353.7|9359.4|9354.4|9359.8|9354.8|9358.1|9353.1|18
1600736400000|2020-09-22 01:00:00|9359.8|9354.8|9358.4|9353.4|9362.4|9357.4|9358.4|9353.4|41
1600736700000|2020-09-22 01:05:00|9357.9|9352.9|9357.8|9352.8|9359.8|9354.8|9357.4|9352.4|49
1600737000000|2020-09-22 01:10:00|9357.6|9352.6|9361.8|9356.8|9361.8|9356.8|9357.6|9352.6|27
1600737300000|2020-09-22 01:15:00|9362.1|9357.1|9365.9|9360.9|9366.6|9361.6|9361.9|9356.9|53
1600737600000|2020-09-22 01:20:00|9366.3|9361.3|9367.8|9362.8|9369.3|9364.3|9364.9|9359.9|185
1600737900000|2020-09-22 01:25:00|9367.6|9362.6|9364.3|9359.3|9367.6|9362.6|9363.8|9358.8|42
1600738200000|2020-09-22 01:30:00|9364.6|9359.6|9361.4|9356.4|9365.3|9360.3|9361.4|9356.4|49
1600738500000|2020-09-22 01:35:00|9361.3|9356.3|9359.3|9354.3|9362.1|9357.1|9358.1|9353.1|13
1600738800000|2020-09-22 01:40:00|9359.6|9354.6|9361.8|9356.8|9361.8|9356.8|9359.1|9354.1|25
1600739100000|2020-09-22 01:45:00|9361.6|9356.6|9360.9|9355.9|9362.8|9357.8|9360.4|9355.4|14
1600739400000|2020-09-22 01:50:00|9361.1|9356.1|9363.8|9358.8|9363.8|9358.8|9360.9|9355.9|7
1600739700000|2020-09-22 01:55:00|9363.6|9358.6|9360.6|9355.6|9363.6|9358.6|9359.6|9354.6|39
1600740000000|2020-09-22 02:00:00|9360.8|9355.8|9359.4|9354.4|9361.6|9356.6|9359.3|9354.3|25
1600740300000|2020-09-22 02:05:00|9359.3|9354.3|9358.3|9353.3|9360.3|9355.3|9357.9|9352.9|14
1600740600000|2020-09-22 02:10:00|9358.1|9353.1|9362.8|9357.8|9362.8|9357.8|9358.1|9353.1|8
1600740900000|2020-09-22 02:15:00|9362.6|9357.6|9363.3|9358.3|9363.8|9358.8|9361.8|9356.8|9
1600741200000|2020-09-22 02:20:00|9363.6|9358.6|9361.8|9356.8|9363.6|9358.6|9361.1|9356.1|16
1600741500000|2020-09-22 02:25:00|9361.6|9356.6|9362.8|9357.8|9362.8|9357.8|9360.8|9355.8|23
1600741800000|2020-09-22 02:30:00|9363|9358|9362.6|9357.6|9363.3|9358.3|9361.3|9356.3|64
1600742100000|2020-09-22 02:35:00|9362.8|9357.8|9363.3|9358.3|9363.8|9358.8|9362.8|9357.8|70
1600742400000|2020-09-22 02:40:00|9363.6|9358.6|9361.6|9356.6|9363.8|9358.8|9361.3|9356.3|34
1600742700000|2020-09-22 02:45:00|9361.8|9356.8|9363.3|9358.3|9363.3|9358.3|9361.3|9356.3|18
1600743000000|2020-09-22 02:50:00|9363.1|9358.1|9362.6|9357.6|9363.3|9358.3|9361.8|9356.8|28
1600743300000|2020-09-22 02:55:00|9362.4|9357.4|9361.1|9356.1|9362.8|9357.8|9361.1|9356.1|0
1600743600000|2020-09-22 03:00:00|9360.8|9355.8|9361.8|9356.8|9362.3|9357.3|9360.6|9355.6|4
1600743900000|2020-09-22 03:05:00|9362.1|9357.1|9360.3|9355.3|9362.1|9357.1|9360.3|9355.3|8
1600744200000|2020-09-22 03:10:00|9360.6|9355.6|9361.3|9356.3|9362.1|9357.1|9360.3|9355.3|18
1600744500000|2020-09-22 03:15:00|9360.8|9355.8|9358.6|9353.6|9361.3|9356.3|9358.6|9353.6|28
1600744800000|2020-09-22 03:20:00|9358.3|9353.3|9356.8|9351.8|9358.6|9353.6|9356.3|9351.3|49
1600745100000|2020-09-22 03:25:00|9357.1|9352.1|9357.4|9352.4|9358.8|9353.8|9357.1|9352.1|12
1600745400000|2020-09-22 03:30:00|9357.3|9352.3|9358.3|9353.3|9358.8|9353.8|9356.8|9351.8|33
1600745700000|2020-09-22 03:35:00|9358.1|9353.1|9357.3|9352.3|9358.8|9353.8|9356.8|9351.8|13
1600746000000|2020-09-22 03:40:00|9357.8|9352.8|9357.3|9352.3|9357.8|9352.8|9356.8|9351.8|77
1600746300000|2020-09-22 03:45:00|9357.4|9352.4|9357.3|9352.3|9358.3|9353.3|9357.3|9352.3|18
1600746600000|2020-09-22 03:50:00|9357.8|9352.8|9358.4|9353.4|9358.8|9353.8|9357.6|9352.6|26
1600746900000|2020-09-22 03:55:00|9358.3|9353.3|9357.1|9352.1|9358.3|9353.3|9356.9|9351.9|48
1600747200000|2020-09-22 04:00:00|9357.3|9352.3|9357.4|9352.4|9358.6|9353.6|9357.3|9352.3|7
1600747500000|2020-09-22 04:05:00|9357.3|9352.3|9356.9|9351.9|9357.8|9352.8|9356.9|9351.9|7
1600747800000|2020-09-22 04:10:00|9357.1|9352.1|9356.6|9351.6|9357.3|9352.3|9356.4|9351.4|4
1600748100000|2020-09-22 04:15:00|9356.8|9351.8|9357.1|9352.1|9357.3|9352.3|9356.6|9351.6|4
1600748400000|2020-09-22 04:20:00|9357.3|9352.3|9357.1|9352.1|9357.8|9352.8|9356.6|9351.6|2
1600748700000|2020-09-22 04:25:00|9356.9|9351.9|9359.1|9354.1|9359.8|9354.8|9356.9|9351.9|6
1600749000000|2020-09-22 04:30:00|9358.9|9353.9|9357.4|9352.4|9359.1|9354.1|9357.3|9352.3|113
1600749300000|2020-09-22 04:35:00|9357.6|9352.6|9357.8|9352.8|9358.3|9353.3|9357.3|9352.3|20
1600749600000|2020-09-22 04:40:00|9358.3|9353.3|9357.3|9352.3|9358.6|9353.6|9356.6|9351.6|34
1600749900000|2020-09-22 04:45:00|9357.8|9352.8|9358.3|9353.3|9359.3|9354.3|9357.3|9352.3|15
1600750200000|2020-09-22 04:50:00|9358.6|9353.6|9357.8|9352.8|9358.8|9353.8|9357.6|9352.6|1
1600750500000|2020-09-22 04:55:00|9358.1|9353.1|9357.6|9352.6|9359|9354|9357.3|9352.3|1
1600750800000|2020-09-22 05:00:00|9357.3|9352.3|9360.3|9355.3|9360.3|9355.3|9357.3|9352.3|13
1600751100000|2020-09-22 05:05:00|9360.5|9355.5|9361.6|9356.6|9362.3|9357.3|9360.1|9355.1|29
1600751400000|2020-09-22 05:10:00|9361.8|9356.8|9362.6|9357.6|9362.8|9357.8|9361.3|9356.3|19
1600751700000|2020-09-22 05:15:00|9362.3|9357.3|9364.1|9359.1|9364.8|9359.8|9362.3|9357.3|9
1600752000000|2020-09-22 05:20:00|9363.8|9358.8|9363.8|9358.8|9366.1|9361.1|9363.4|9358.4|48
1600752300000|2020-09-22 05:25:00|9363.6|9358.6|9364.8|9359.8|9364.8|9359.8|9363.3|9358.3|25
1600752600000|2020-09-22 05:30:00|9364.3|9359.3|9364.6|9359.6|9365.3|9360.3|9363.8|9358.8|19
1600752900000|2020-09-22 05:35:00|9364.8|9359.8|9366.8|9361.8|9366.8|9361.8|9364.1|9359.1|436
1600753200000|2020-09-22 05:40:00|9366.6|9361.6|9367.3|9362.3|9367.8|9362.8|9365.3|9360.3|26
1600753500000|2020-09-22 05:45:00|9366.8|9361.8|9368.8|9363.8|9368.8|9363.8|9366.3|9361.3|24
1600753800000|2020-09-22 05:50:00|9369|9364|9367.8|9362.8|9369|9364|9366.8|9361.8|31
1600754100000|2020-09-22 05:55:00|9368|9363|9369.8|9364.8|9369.8|9364.8|9367|9362|27
1600754400000|2020-09-22 06:00:00|9369.3|9364.3|9366.3|9361.3|9369.8|9364.8|9365.3|9360.3|177
1600754700000|2020-09-22 06:05:00|9366.1|9361.1|9369.8|9364.8|9369.8|9364.8|9365.9|9360.9|50
1600755000000|2020-09-22 06:10:00|9370|9365|9368.5|9363.5|9370|9365|9367.3|9362.3|38
1600755300000|2020-09-22 06:15:00|9368.3|9363.3|9374.1|9369.1|9374.3|9369.3|9368.3|9363.3|57
1600755600000|2020-09-22 06:20:00|9374.3|9369.3|9374.3|9369.3|9375.8|9370.8|9373.3|9368.3|67
1600755900000|2020-09-22 06:25:00|9374.1|9369.1|9376.3|9371.3|9376.6|9371.6|9372.3|9367.3|74
1600756200000|2020-09-22 06:30:00|9375.9|9370.9|9379.3|9374.3|9379.3|9374.3|9375.9|9370.9|120
1600756500000|2020-09-22 06:35:00|9379.1|9374.1|9378.8|9373.8|9381.5|9376.5|9377.3|9372.3|107
1600756800000|2020-09-22 06:40:00|9378.6|9373.6|9377.3|9372.3|9379.3|9374.3|9376.3|9371.3|45
1600757100000|2020-09-22 06:45:00|9377.1|9372.1|9374.8|9369.8|9377.8|9372.8|9374.3|9369.3|130
1600757400000|2020-09-22 06:50:00|9374.6|9369.6|9375.8|9370.8|9377.8|9372.8|9374.3|9369.3|116
1600757700000|2020-09-22 06:55:00|9376|9371|9374.3|9369.3|9377.8|9372.8|9373.8|9368.8|53
1600758000000|2020-09-22 07:00:00|9374.6|9369.6|9372.5|9367.5|9374.8|9369.8|9370.3|9365.3|144
1600758300000|2020-09-22 07:05:00|9372.8|9367.8|9379.8|9374.8|9381.8|9376.8|9372.5|9367.5|88
1600758600000|2020-09-22 07:10:00|9379.6|9374.6|9381|9376|9382.5|9377.5|9378.5|9373.5|193
1600758900000|2020-09-22 07:15:00|9381.3|9376.3|9384.8|9379.8|9386.3|9381.3|9380.3|9375.3|164
1600759200000|2020-09-22 07:20:00|9384.6|9379.6|9384.3|9379.3|9385.3|9380.3|9382.8|9377.8|42
1600759500000|2020-09-22 07:25:00|9384.1|9379.1|9383.8|9378.8|9385.3|9380.3|9383.3|9378.3|45
1600759800000|2020-09-22 07:30:00|9383.5|9378.5|9392|9387|9392.3|9387.3|9382.8|9377.8|205
1600760100000|2020-09-22 07:35:00|9392.3|9387.3|9389.8|9384.8|9394|9389|9388.8|9383.8|115
1600760400000|2020-09-22 07:40:00|9390|9385|9392.8|9387.8|9394.3|9389.3|9389.6|9384.6|67
1600760700000|2020-09-22 07:45:00|9392.6|9387.6|9390.5|9385.5|9395.1|9390.1|9389.8|9384.8|134
1600761000000|2020-09-22 07:50:00|9390.7|9385.7|9386.3|9381.3|9391.8|9386.8|9385.3|9380.3|168
1600761300000|2020-09-22 07:55:00|9386|9381|9389.8|9384.8|9390.3|9385.3|9383.5|9378.5|130
1600761600000|2020-09-22 08:00:00|9389.5|9384.5|9387|9382|9390.3|9385.3|9386|9381|65
1600761900000|2020-09-22 08:05:00|9387.2|9382.2|9382.2|9377.2|9387.5|9382.5|9381.5|9376.5|251
1600762200000|2020-09-22 08:10:00|9382.3|9377.3|9383.7|9378.7|9387.8|9382.8|9382|9377|174
1600762500000|2020-09-22 08:15:00|9383.8|9378.8|9380.8|9375.8|9385.2|9380.2|9380.3|9375.3|215
1600762800000|2020-09-22 08:20:00|9381|9376|9382.2|9377.2|9384.5|9379.5|9380.7|9375.7|79
1600763100000|2020-09-22 08:25:00|9382.3|9377.3|9374.2|9369.2|9382.7|9377.7|9373.8|9368.8|121
1600763400000|2020-09-22 08:30:00|9374.3|9369.3|9370.8|9365.8|9375.8|9370.8|9369.7|9364.7|140
1600763700000|2020-09-22 08:35:00|9371|9366|9371.3|9366.3|9372|9367|9366.8|9361.8|155
1600764000000|2020-09-22 08:40:00|9371.1|9366.1|9369.5|9364.5|9372|9367|9369.3|9364.3|18
1600764300000|2020-09-22 08:45:00|9369.8|9364.8|9374.3|9369.3|9374.3|9369.3|9367.8|9362.8|25
1600764600000|2020-09-22 08:50:00|9374.1|9369.1|9374.3|9369.3|9375.5|9370.5|9371.8|9366.8|29
1600764900000|2020-09-22 08:55:00|9374.5|9369.5|9370.3|9365.3|9374.5|9369.5|9369.8|9364.8|16
1600765200000|2020-09-22 09:00:00|9370.5|9365.5|9373.5|9368.5|9373.7|9368.7|9369.3|9364.3|14
1600765500000|2020-09-22 09:05:00|9373.3|9368.3|9376.3|9371.3|9376.3|9371.3|9373.3|9368.3|23
1600765800000|2020-09-22 09:10:00|9376.1|9371.1|9373.8|9368.8|9376.3|9371.3|9373.1|9368.1|56
1600766100000|2020-09-22 09:15:00|9374|9369|9377|9372|9377.3|9372.3|9373.8|9368.8|41
1600766400000|2020-09-22 09:20:00|9377.3|9372.3|9372.3|9367.3|9377.5|9372.5|9372.1|9367.1|32
1600766700000|2020-09-22 09:25:00|9372.5|9367.5|9377.3|9372.3|9377.6|9372.6|9372.3|9367.3|45
1600767000000|2020-09-22 09:30:00|9377.6|9372.6|9374.6|9369.6|9378.5|9373.5|9373.4|9368.4|26
1600767300000|2020-09-22 09:35:00|9374.8|9369.8|9374|9369|9375.8|9370.8|9372.8|9367.8|46
1600767600000|2020-09-22 09:40:00|9374.3|9369.3|9374.3|9369.3|9375.8|9370.8|9373.3|9368.3|7
1600767900000|2020-09-22 09:45:00|9374.5|9369.5|9376.6|9371.6|9377.1|9372.1|9374.3|9369.3|104
1600768200000|2020-09-22 09:50:00|9376.8|9371.8|9377|9372|9377.3|9372.3|9374.6|9369.6|15
1600768500000|2020-09-22 09:55:00|9376.8|9371.8|9376.8|9371.8|9379.8|9374.8|9376.4|9371.4|28
1600768800000|2020-09-22 10:00:00|9377.1|9372.1|9374.4|9369.4|9377.3|9372.3|9374.1|9369.1|21
1600769100000|2020-09-22 10:05:00|9374.3|9369.3|9372.8|9367.8|9374.8|9369.8|9372.1|9367.1|42
1600769400000|2020-09-22 10:10:00|9372.6|9367.6|9375.8|9370.8|9376.3|9371.3|9371.8|9366.8|5
1600769700000|2020-09-22 10:15:00|9375.6|9370.6|9373|9368|9375.8|9370.8|9372.8|9367.8|9
1600770000000|2020-09-22 10:20:00|9373.1|9368.1|9370.1|9365.1|9373.1|9368.1|9369.3|9364.3|16
1600770300000|2020-09-22 10:25:00|9369.8|9364.8|9364.3|9359.3|9370|9365|9363.8|9358.8|53
1600770600000|2020-09-22 10:30:00|9364.7|9359.7|9361.8|9356.8|9364.8|9359.8|9359.7|9354.7|193
1600770900000|2020-09-22 10:35:00|9361.6|9356.6|9361.5|9356.5|9363.3|9358.3|9360.8|9355.8|39
1600771200000|2020-09-22 10:40:00|9361.7|9356.7|9356.3|9351.3|9362.2|9357.2|9355.8|9350.8|558
1600771500000|2020-09-22 10:45:00|9356.5|9351.5|9357.3|9352.3|9358.5|9353.5|9355.1|9350.1|147
1600771800000|2020-09-22 10:50:00|9357.1|9352.1|9353.8|9348.8|9357.3|9352.3|9352.3|9347.3|159
1600772100000|2020-09-22 10:55:00|9353.6|9348.6|9356.8|9351.8|9357|9352|9353.3|9348.3|15
1600772400000|2020-09-22 11:00:00|9356.5|9351.5|9358.6|9353.6|9360.5|9355.5|9356.3|9351.3|76
1600772700000|2020-09-22 11:05:00|9358.3|9353.3|9361|9356|9361.3|9356.3|9358.3|9353.3|20
1600773000000|2020-09-22 11:10:00|9360.8|9355.8|9359.8|9354.8|9361.5|9356.5|9358.8|9353.8|12
1600773300000|2020-09-22 11:15:00|9359.6|9354.6|9358.3|9353.3|9360|9355|9357.1|9352.1|70
1600773600000|2020-09-22 11:20:00|9358.1|9353.1|9359.6|9354.6|9360.3|9355.3|9357.1|9352.1|40
1600773900000|2020-09-22 11:25:00|9359.3|9354.3|9359.3|9354.3|9359.8|9354.8|9356.9|9351.9|27
1600774200000|2020-09-22 11:30:00|9359.1|9354.1|9361|9356|9361.3|9356.3|9358.3|9353.3|13
1600774500000|2020-09-22 11:35:00|9361.3|9356.3|9361.1|9356.1|9362.3|9357.3|9358.6|9353.6|19
1600774800000|2020-09-22 11:40:00|9361.3|9356.3|9361.1|9356.1|9361.8|9356.8|9358.4|9353.4|24
1600775100000|2020-09-22 11:45:00|9361.3|9356.3|9364.1|9359.1|9365.8|9360.8|9360.9|9355.9|99
1600775400000|2020-09-22 11:50:00|9364.3|9359.3|9368.6|9363.6|9369.3|9364.3|9363.6|9358.6|69
1600775700000|2020-09-22 11:55:00|9368.4|9363.4|9366.3|9361.3|9369.6|9364.6|9365.4|9360.4|55
1600776000000|2020-09-22 12:00:00|9366.1|9361.1|9372.3|9367.3|9375|9370|9365.4|9360.4|393
1600776300000|2020-09-22 12:05:00|9372.8|9367.8|9372.8|9367.8|9375.5|9370.5|9371.8|9366.8|136
1600776600000|2020-09-22 12:10:00|9372.6|9367.6|9374.9|9369.9|9376.3|9371.3|9371.6|9366.6|139
1600776900000|2020-09-22 12:15:00|9374.8|9369.8|9377.6|9372.6|9378.3|9373.3|9373.8|9368.8|114
1600777200000|2020-09-22 12:20:00|9377.8|9372.8|9377.3|9372.3|9378.3|9373.3|9375.3|9370.3|189
1600777500000|2020-09-22 12:25:00|9377.1|9372.1|9375.3|9370.3|9378.1|9373.1|9373.4|9368.4|201
1600777800000|2020-09-22 12:30:00|9374.9|9369.9|9368.6|9363.6|9375.9|9370.9|9368.4|9363.4|158
1600778100000|2020-09-22 12:35:00|9368.8|9363.8|9369.8|9364.8|9369.9|9364.9|9366.6|9361.6|29
1600778400000|2020-09-22 12:40:00|9369.9|9364.9|9366.9|9361.9|9369.9|9364.9|9364.1|9359.1|86
1600778700000|2020-09-22 12:45:00|9366.6|9361.6|9370.9|9365.9|9372.1|9367.1|9366.1|9361.1|80
1600779000000|2020-09-22 12:50:00|9370.6|9365.6|9370.4|9365.4|9373.9|9368.9|9369.9|9364.9|25
1600779300000|2020-09-22 12:55:00|9369.9|9364.9|9368.8|9363.8|9371.3|9366.3|9366.4|9361.4|90
1600779600000|2020-09-22 13:00:00|9368.9|9363.9|9365.6|9360.6|9370.9|9365.9|9365.4|9360.4|52
1600779900000|2020-09-22 13:05:00|9365.9|9360.9|9364.1|9359.1|9365.9|9360.9|9363.4|9358.4|68
1600780200000|2020-09-22 13:10:00|9364.3|9359.3|9364.4|9359.4|9365.1|9360.1|9361.1|9356.1|124
1600780500000|2020-09-22 13:15:00|9363.9|9358.9|9362.6|9357.6|9365.1|9360.1|9362.1|9357.1|52
1600780800000|2020-09-22 13:20:00|9362.9|9357.9|9364.9|9359.9|9365.1|9360.1|9362.6|9357.6|81
1600781100000|2020-09-22 13:25:00|9365.1|9360.1|9366.6|9361.6|9367.9|9362.9|9364.9|9359.9|74
1600781400000|2020-09-22 13:30:00|9366.9|9361.9|9369.4|9364.4|9370.9|9365.9|9362.9|9357.9|188
1600781700000|2020-09-22 13:35:00|9368.9|9363.9|9371.4|9366.4|9372.9|9367.9|9366.9|9361.9|261
1600782000000|2020-09-22 13:40:00|9371.2|9366.2|9374.9|9369.9|9375.8|9370.8|9368.4|9363.4|143
1600782300000|2020-09-22 13:45:00|9374.6|9369.6|9380.6|9375.6|9380.9|9375.9|9373.4|9368.4|190
1600782600000|2020-09-22 13:50:00|9380.8|9375.8|9385.4|9380.4|9385.8|9380.8|9380.4|9375.4|309
1600782900000|2020-09-22 13:55:00|9385.1|9380.1|9384.5|9379.5|9387.8|9382.8|9382.6|9377.6|216
1600783200000|2020-09-22 14:00:00|9384.8|9379.8|9383.4|9378.4|9386.6|9381.6|9382.9|9377.9|155
1600783500000|2020-09-22 14:05:00|9383.6|9378.6|9382.6|9377.6|9387.4|9382.4|9380.9|9375.9|175
1600783800000|2020-09-22 14:10:00|9382.4|9377.4|9383.4|9378.4|9385.4|9380.4|9381.1|9376.1|143
1600784100000|2020-09-22 14:15:00|9383.6|9378.6|9380.9|9375.9|9384.9|9379.9|9380.4|9375.4|130
1600784400000|2020-09-22 14:20:00|9380.6|9375.6|9385.4|9380.4|9385.9|9380.9|9380.6|9375.6|87
1600784700000|2020-09-22 14:25:00|9385.1|9380.1|9381.6|9376.6|9385.4|9380.4|9381.4|9376.4|111
1600785000000|2020-09-22 14:30:00|9381.4|9376.4|9389.9|9384.9|9390.9|9385.9|9379.9|9374.9|121
1600785300000|2020-09-22 14:35:00|9390.1|9385.1|9391.9|9386.9|9391.9|9386.9|9387.6|9382.6|132
1600785600000|2020-09-22 14:40:00|9391.6|9386.6|9399.6|9394.6|9399.9|9394.9|9390.6|9385.6|538
1600785900000|2020-09-22 14:45:00|9399.4|9394.4|9400.6|9395.6|9404.9|9399.9|9396.9|9391.9|397
1600786200000|2020-09-22 14:50:00|9400.8|9395.8|9399.9|9394.9|9403.9|9398.9|9398.4|9393.4|166
1600786500000|2020-09-22 14:55:00|9399.6|9394.6|9407.4|9402.4|9408.1|9403.1|9399.1|9394.1|310
1600786800000|2020-09-22 15:00:00|9407.3|9402.3|9407.8|9402.8|9410.3|9405.3|9405.3|9400.3|663
1600787100000|2020-09-22 15:05:00|9407.9|9402.9|9409.6|9404.6|9414.4|9409.4|9405.4|9400.4|332
1600787400000|2020-09-22 15:10:00|9409.4|9404.4|9404.6|9399.6|9411.1|9406.1|9403.4|9398.4|210
1600787700000|2020-09-22 15:15:00|9404.8|9399.8|9402.3|9397.3|9405.1|9400.1|9399.3|9394.3|246
1600788000000|2020-09-22 15:20:00|9402.6|9397.6|9401.8|9396.8|9405.3|9400.3|9401.6|9396.6|145
1600788300000|2020-09-22 15:25:00|9402.1|9397.1|9402.3|9397.3|9405.6|9400.6|9400.8|9395.8|68
1600788600000|2020-09-22 15:30:00|9402.8|9397.8|9409.3|9404.3|9410.3|9405.3|9401.8|9396.8|123
1600788900000|2020-09-22 15:35:00|9409.1|9404.1|9404.6|9399.6|9411.3|9406.3|9404.1|9399.1|178
1600789200000|2020-09-22 15:40:00|9404.8|9399.8|9408.3|9403.3|9408.6|9403.6|9404.4|9399.4|100
1600789500000|2020-09-22 15:45:00|9408.6|9403.6|9408.1|9403.1|9411.3|9406.3|9407.1|9402.1|117
1600789800000|2020-09-22 15:50:00|9408.3|9403.3|9411.8|9406.8|9413.3|9408.3|9407.8|9402.8|102
1600790100000|2020-09-22 15:55:00|9411.6|9406.6|9408.8|9403.8|9411.6|9406.6|9406.8|9401.8|43
1600790400000|2020-09-22 16:00:00|9409.3|9404.3|9403.8|9398.8|9409.8|9404.8|9403.6|9398.6|98
1600790700000|2020-09-22 16:05:00|9403.6|9398.6|9407.1|9402.1|9407.3|9402.3|9402.8|9397.8|65
1600791000000|2020-09-22 16:10:00|9406.8|9401.8|9406.1|9401.1|9407.3|9402.3|9405.6|9400.6|40
1600791300000|2020-09-22 16:15:00|9406.3|9401.3|9408.1|9403.1|9409.8|9404.8|9406.1|9401.1|86
1600791600000|2020-09-22 16:20:00|9408|9403|9401.5|9396.5|9409.5|9404.5|9400.8|9395.8|268
1600791900000|2020-09-22 16:25:00|9401.8|9396.8|9404.8|9399.8|9405.3|9400.3|9400.8|9395.8|75
1600792200000|2020-09-22 16:30:00|9404.6|9399.6|9409.1|9404.1|9409.1|9404.1|9404.3|9399.3|57
1600792500000|2020-09-22 16:35:00|9408.8|9403.8|9408.5|9403.5|9409.6|9404.6|9406.8|9401.8|64
1600792800000|2020-09-22 16:40:00|9408.6|9403.6|9408.3|9403.3|9409.8|9404.8|9407.1|9402.1|75
1600793100000|2020-09-22 16:45:00|9408.5|9403.5|9409.3|9404.3|9409.8|9404.8|9407.8|9402.8|88
1600793400000|2020-09-22 16:50:00|9409.5|9404.5|9410.3|9405.3|9411.3|9406.3|9408.8|9403.8|52
1600793700000|2020-09-22 16:55:00|9410.5|9405.5|9409.8|9404.8|9412.3|9407.3|9409.3|9404.3|106
1600794000000|2020-09-22 17:00:00|9410|9405|9408.3|9403.3|9411|9406|9407.8|9402.8|50
1600794300000|2020-09-22 17:05:00|9407.8|9402.8|9406.3|9401.3|9408.3|9403.3|9405.8|9400.8|34
1600794600000|2020-09-22 17:10:00|9406.1|9401.1|9404.3|9399.3|9406.3|9401.3|9403.8|9398.8|42
1600794900000|2020-09-22 17:15:00|9404.5|9399.5|9403.3|9398.3|9405.8|9400.8|9403.3|9398.3|77
1600795200000|2020-09-22 17:20:00|9402.8|9397.8|9403|9398|9405.3|9400.3|9402.8|9397.8|73
1600795500000|2020-09-22 17:25:00|9403.3|9398.3|9400.5|9395.5|9403.3|9398.3|9399.8|9394.8|124
1600795800000|2020-09-22 17:30:00|9400.8|9395.8|9400.1|9395.1|9401.5|9396.5|9399.1|9394.1|26
1600796100000|2020-09-22 17:35:00|9400.3|9395.3|9402.3|9397.3|9402.8|9397.8|9399.8|9394.8|59
1600796400000|2020-09-22 17:40:00|9402.1|9397.1|9402.3|9397.3|9402.8|9397.8|9400.8|9395.8|21
1600796700000|2020-09-22 17:45:00|9402.5|9397.5|9400.3|9395.3|9402.5|9397.5|9400.3|9395.3|34
1600797000000|2020-09-22 17:50:00|9400.5|9395.5|9401.8|9396.8|9401.8|9396.8|9400.5|9395.5|11
1600797300000|2020-09-22 17:55:00|9402.1|9397.1|9403.8|9398.8|9404.8|9399.8|9401.8|9396.8|60
1600797600000|2020-09-22 18:00:00|9403.6|9398.6|9402.8|9397.8|9405.8|9400.8|9402.4|9397.4|158
1600797900000|2020-09-22 18:05:00|9402.9|9397.9|9401.1|9396.1|9403.1|9398.1|9400.4|9395.4|18
1600798200000|2020-09-22 18:10:00|9400.9|9395.9|9401.6|9396.6|9402.3|9397.3|9400.4|9395.4|20
1600798500000|2020-09-22 18:15:00|9401.3|9396.3|9399.8|9394.8|9401.3|9396.3|9399.4|9394.4|31
1600798800000|2020-09-22 18:20:00|9400.1|9395.1|9400.9|9395.9|9401.4|9396.4|9399.6|9394.6|37
1600799100000|2020-09-22 18:25:00|9400.7|9395.7|9398.9|9393.9|9401.1|9396.1|9398.4|9393.4|33
1600799400000|2020-09-22 18:30:00|9399.1|9394.1|9399.5|9394.5|9400.4|9395.4|9398.7|9393.7|25
1600799700000|2020-09-22 18:35:00|9399.4|9394.4|9400.2|9395.2|9400.9|9395.9|9399.4|9394.4|32
1600800000000|2020-09-22 18:40:00|9400.1|9395.1|9400.6|9395.6|9400.6|9395.6|9399.9|9394.9|20
1600800300000|2020-09-22 18:45:00|9400.7|9395.7|9401.1|9396.1|9401.6|9396.6|9400.6|9395.6|20
1600800600000|2020-09-22 18:50:00|9401.4|9396.4|9402.4|9397.4|9403.4|9398.4|9400.9|9395.9|32
1600800900000|2020-09-22 18:55:00|9402.6|9397.6|9404.4|9399.4|9404.6|9399.6|9401.9|9396.9|74
1600801200000|2020-09-22 19:00:00|9404.6|9399.6|9403.9|9398.9|9405.4|9400.4|9402.5|9397.5|86
1600801500000|2020-09-22 19:05:00|9404|9399|9404.9|9399.9|9405.2|9400.2|9403.2|9398.2|29
1600801800000|2020-09-22 19:10:00|9404.7|9399.7|9405.7|9400.7|9406.4|9401.4|9404.2|9399.2|8
1600802100000|2020-09-22 19:15:00|9405.9|9400.9|9404.4|9399.4|9406.4|9401.4|9404.2|9399.2|19
1600802400000|2020-09-22 19:20:00|9404.5|9399.5|9404.9|9399.9|9404.9|9399.9|9404|9399|49
1600802700000|2020-09-22 19:25:00|9404.7|9399.7|9402.7|9397.7|9404.9|9399.9|9402.5|9397.5|46
1600803000000|2020-09-22 19:30:00|9402.5|9397.5|9402.7|9397.7|9404.2|9399.2|9402.5|9397.5|7
1600803300000|2020-09-22 19:35:00|9402.9|9397.9|9402.7|9397.7|9403.4|9398.4|9402|9397|47
1600803600000|2020-09-22 19:40:00|9402.9|9397.9|9402|9397|9402.9|9397.9|9401.5|9396.5|16
1600803900000|2020-09-22 19:45:00|9402.2|9397.2|9401.5|9396.5|9402.5|9397.5|9401.2|9396.2|21
1600804200000|2020-09-22 19:50:00|9402|9397|9402.5|9397.5|9403|9398|9402|9397|145
1600804500000|2020-09-22 19:55:00|9402.2|9397.2|9399.9|9394.9|9402.4|9397.4|9399.5|9394.5|123
1600804800000|2020-09-22 20:00:00|9400.4|9395.4|9399|9394|9400.5|9395.5|9398.2|9393.2|178
1600805100000|2020-09-22 20:05:00|9398.8|9393.8|9400|9395|9400|9395|9398.8|9393.8|34
1600805400000|2020-09-22 20:10:00|9399.8|9394.8|9400.2|9395.2|9401|9396|9399.5|9394.5|44
1600805700000|2020-09-22 20:15:00|9400.5|9395.5|9399.7|9394.7|9400.9|9395.9|9399.5|9394.5|16
1600806000000|2020-09-22 20:20:00|9399.5|9394.5|9400.7|9395.7|9400.9|9395.9|9399.4|9394.4|23
1600806300000|2020-09-22 20:25:00|9400.9|9395.9|9400.9|9395.9|9400.9|9395.9|9400.4|9395.4|11
1600806600000|2020-09-22 20:30:00|9400.7|9395.7|9401.2|9396.2|9401.4|9396.4|9400|9395|8
1600806900000|2020-09-22 20:35:00|9401.4|9396.4|9400.9|9395.9|9401.7|9396.7|9400.5|9395.5|10
1600807200000|2020-09-22 20:40:00|9400.7|9395.7|9400.7|9395.7|9400.9|9395.9|9400.4|9395.4|2
1600807500000|2020-09-22 20:45:00|9400.4|9395.4|9401.2|9396.2|9401.7|9396.7|9400.2|9395.2|15
1600807800000|2020-09-22 20:50:00|9401.4|9396.4|9401.7|9396.7|9401.9|9396.9|9401.2|9396.2|5
1600808100000|2020-09-22 20:55:00|9401.9|9396.9|9403.1|9398.1|9404.1|9399.1|9401.2|9396.2|9
1600819200000|2020-09-23 00:00:00|9403.9|9398.9|9405|9400|9405.4|9400.4|9400.8|9395.8|187
1600819500000|2020-09-23 00:05:00|9404.8|9399.8|9403|9398|9404.8|9399.8|9402.6|9397.6|29
1600819800000|2020-09-23 00:10:00|9402.8|9397.8|9404|9399|9404.5|9399.5|9402.8|9397.8|19
1600820100000|2020-09-23 00:15:00|9404.2|9399.2|9403.2|9398.2|9404.5|9399.5|9402.6|9397.6|24
1600820400000|2020-09-23 00:20:00|9403.5|9398.5|9406.5|9401.5|9407.2|9402.2|9402.8|9397.8|32
1600820700000|2020-09-23 00:25:00|9406.7|9401.7|9409.3|9404.3|9409.7|9404.7|9406|9401|78
1600821000000|2020-09-23 00:30:00|9409|9404|9411.2|9406.2|9413.4|9408.4|9409|9404|81
1600821300000|2020-09-23 00:35:00|9411|9406|9413|9408|9414.4|9409.4|9410.5|9405.5|46
1600821600000|2020-09-23 00:40:00|9412.7|9407.7|9410.2|9405.2|9412.9|9407.9|9410|9405|17
1600821900000|2020-09-23 00:45:00|9410.4|9405.4|9420.5|9415.5|9422.7|9417.7|9409.4|9404.4|496
1600822200000|2020-09-23 00:50:00|9420.7|9415.7|9417.8|9412.8|9420.7|9415.7|9417.8|9412.8|96
1600822500000|2020-09-23 00:55:00|9418.2|9413.2|9420.5|9415.5|9421.5|9416.5|9417|9412|96
1600822800000|2020-09-23 01:00:00|9420.3|9415.3|9420.7|9415.7|9423.4|9418.4|9417.4|9412.4|90
1600823100000|2020-09-23 01:05:00|9420.5|9415.5|9418.9|9413.9|9422.4|9417.4|9418.9|9413.9|37
1600823400000|2020-09-23 01:10:00|9418.7|9413.7|9421.4|9416.4|9421.6|9416.6|9417|9412|51
1600823700000|2020-09-23 01:15:00|9421.1|9416.1|9422.9|9417.9|9425.3|9420.3|9420.9|9415.9|71
1600824000000|2020-09-23 01:20:00|9423.2|9418.2|9419.9|9414.9|9423.4|9418.4|9419.2|9414.2|35
1600824300000|2020-09-23 01:25:00|9420.1|9415.1|9420.2|9415.2|9420.9|9415.9|9418.4|9413.4|8
1600824600000|2020-09-23 01:30:00|9420.4|9415.4|9417.9|9412.9|9421.2|9416.2|9417.7|9412.7|39
1600824900000|2020-09-23 01:35:00|9418.1|9413.1|9417.2|9412.2|9418.9|9413.9|9416.4|9411.4|32
1600825200000|2020-09-23 01:40:00|9417.4|9412.4|9419.4|9414.4|9420.1|9415.1|9416.9|9411.9|14
1600825500000|2020-09-23 01:45:00|9419.6|9414.6|9416.1|9411.1|9419.6|9414.6|9415.9|9410.9|41
1600825800000|2020-09-23 01:50:00|9415.9|9410.9|9415.6|9410.6|9417.8|9412.8|9415.2|9410.2|33
1600826100000|2020-09-23 01:55:00|9415.4|9410.4|9417.3|9412.3|9417.4|9412.4|9415.4|9410.4|25
1600826400000|2020-09-23 02:00:00|9417.4|9412.4|9414.7|9409.7|9418.9|9413.9|9412|9407|158
1600826700000|2020-09-23 02:05:00|9414.9|9409.9|9419.9|9414.9|9420.4|9415.4|9414.5|9409.5|25
1600827000000|2020-09-23 02:10:00|9419.7|9414.7|9420.7|9415.7|9421.7|9416.7|9419|9414|14
1600827300000|2020-09-23 02:15:00|9420.9|9415.9|9418.9|9413.9|9420.9|9415.9|9418.4|9413.4|91
1600827600000|2020-09-23 02:20:00|9419.1|9414.1|9421.4|9416.4|9422.1|9417.1|9418.7|9413.7|68
1600827900000|2020-09-23 02:25:00|9421.6|9416.6|9421.2|9416.2|9421.9|9416.9|9419.7|9414.7|24
1600828200000|2020-09-23 02:30:00|9421.4|9416.4|9420.9|9415.9|9422.4|9417.4|9420.7|9415.7|31
1600828500000|2020-09-23 02:35:00|9420.7|9415.7|9422.4|9417.4|9423.1|9418.1|9420.4|9415.4|40
1600828800000|2020-09-23 02:40:00|9421.9|9416.9|9423.6|9418.6|9423.9|9418.9|9421.7|9416.7|24
1600829100000|2020-09-23 02:45:00|9423.9|9418.9|9421.9|9416.9|9424.3|9419.3|9421.4|9416.4|17
1600829400000|2020-09-23 02:50:00|9422.1|9417.1|9420.9|9415.9|9422.1|9417.1|9419.9|9414.9|39
1600829700000|2020-09-23 02:55:00|9420.7|9415.7|9421.4|9416.4|9421.9|9416.9|9419.6|9414.6|15
1600830000000|2020-09-23 03:00:00|9421.6|9416.6|9423.4|9418.4|9423.4|9418.4|9420.9|9415.9|121
1600830300000|2020-09-23 03:05:00|9423.1|9418.1|9424.1|9419.1|9424.4|9419.4|9422.4|9417.4|44
1600830600000|2020-09-23 03:10:00|9423.9|9418.9|9420.9|9415.9|9423.9|9418.9|9420.4|9415.4|24
1600830900000|2020-09-23 03:15:00|9421.1|9416.1|9420.9|9415.9|9421.4|9416.4|9419.9|9414.9|29
1600831200000|2020-09-23 03:20:00|9421.1|9416.1|9418.9|9413.9|9421.1|9416.1|9418.4|9413.4|45
1600831500000|2020-09-23 03:25:00|9418.7|9413.7|9418.8|9413.8|9419.1|9414.1|9417.7|9412.7|10
1600831800000|2020-09-23 03:30:00|9418.6|9413.6|9418.8|9413.8|9418.8|9413.8|9417.4|9412.4|13
1600832100000|2020-09-23 03:35:00|9419.1|9414.1|9419.4|9414.4|9420.8|9415.8|9418.9|9413.9|58
1600832400000|2020-09-23 03:40:00|9419.6|9414.6|9419.9|9414.9|9420.1|9415.1|9418.9|9413.9|11
1600832700000|2020-09-23 03:45:00|9419.8|9414.8|9420.8|9415.8|9420.8|9415.8|9419.4|9414.4|47
1600833000000|2020-09-23 03:50:00|9420.6|9415.6|9422.6|9417.6|9422.9|9417.9|9420.4|9415.4|10
1600833300000|2020-09-23 03:55:00|9422.4|9417.4|9421.4|9416.4|9423.1|9418.1|9421.4|9416.4|19
1600833600000|2020-09-23 04:00:00|9421.6|9416.6|9422.4|9417.4|9422.8|9417.8|9421.4|9416.4|24
1600833900000|2020-09-23 04:05:00|9422.1|9417.1|9422.4|9417.4|9423.3|9418.3|9422.1|9417.1|23
1600834200000|2020-09-23 04:10:00|9422.6|9417.6|9422.9|9417.9|9424.4|9419.4|9422.4|9417.4|138
1600834500000|2020-09-23 04:15:00|9423.1|9418.1|9424.3|9419.3|9425.8|9420.8|9422.9|9417.9|152
1600834800000|2020-09-23 04:20:00|9424.8|9419.8|9425.3|9420.3|9425.8|9420.8|9423.4|9418.4|115
1600835100000|2020-09-23 04:25:00|9425.1|9420.1|9424.4|9419.4|9425.6|9420.6|9424.3|9419.3|16
1600835400000|2020-09-23 04:30:00|9424.3|9419.3|9422.8|9417.8|9424.8|9419.8|9422.3|9417.3|27
1600835700000|2020-09-23 04:35:00|9423.1|9418.1|9423.3|9418.3|9423.8|9418.8|9422.4|9417.4|23
1600836000000|2020-09-23 04:40:00|9423.1|9418.1|9424.3|9419.3|9424.8|9419.8|9422.3|9417.3|64
1600836300000|2020-09-23 04:45:00|9424.1|9419.1|9422.8|9417.8|9424.3|9419.3|9422.4|9417.4|25
1600836600000|2020-09-23 04:50:00|9423.1|9418.1|9423.4|9418.4|9424.1|9419.1|9422.8|9417.8|30
1600836900000|2020-09-23 04:55:00|9423.3|9418.3|9424.1|9419.1|9424.6|9419.6|9422.9|9417.9|27
1600837200000|2020-09-23 05:00:00|9423.9|9418.9|9422.9|9417.9|9423.9|9418.9|9421.8|9416.8|29
1600837500000|2020-09-23 05:05:00|9422.6|9417.6|9422.1|9417.1|9423.3|9418.3|9421.8|9416.8|43
1600837800000|2020-09-23 05:10:00|9421.8|9416.8|9421.1|9416.1|9422.1|9417.1|9419.9|9414.9|32
1600838100000|2020-09-23 05:15:00|9421.3|9416.3|9421.8|9416.8|9422.3|9417.3|9420.9|9415.9|11
1600838400000|2020-09-23 05:20:00|9422.1|9417.1|9419.6|9414.6|9422.1|9417.1|9419.3|9414.3|48
1600838700000|2020-09-23 05:25:00|9419.8|9414.8|9421.6|9416.6|9421.8|9416.8|9419.8|9414.8|15
1600839000000|2020-09-23 05:30:00|9421.8|9416.8|9420.8|9415.8|9422.8|9417.8|9420.4|9415.4|39
1600839300000|2020-09-23 05:35:00|9420.6|9415.6|9419.9|9414.9|9421.3|9416.3|9419.4|9414.4|34
1600839600000|2020-09-23 05:40:00|9419.6|9414.6|9419.3|9414.3|9421.1|9416.1|9418.9|9413.9|36
1600839900000|2020-09-23 05:45:00|9419.5|9414.5|9418.3|9413.3|9419.6|9414.6|9418.3|9413.3|8
1600840200000|2020-09-23 05:50:00|9418.6|9413.6|9418.8|9413.8|9420.8|9415.8|9418.3|9413.3|50
1600840500000|2020-09-23 05:55:00|9419.3|9414.3|9418.3|9413.3|9419.3|9414.3|9417.3|9412.3|45
1600840800000|2020-09-23 06:00:00|9418.6|9413.6|9419.8|9414.8|9421.3|9416.3|9418.3|9413.3|69
1600841100000|2020-09-23 06:05:00|9420.3|9415.3|9425.8|9420.8|9425.8|9420.8|9419.6|9414.6|96
1600841400000|2020-09-23 06:10:00|9425.3|9420.3|9427.3|9422.3|9427.8|9422.8|9423.8|9418.8|256
1600841700000|2020-09-23 06:15:00|9427.6|9422.6|9429.8|9424.8|9432.3|9427.3|9427.6|9422.6|223
1600842000000|2020-09-23 06:20:00|9430.3|9425.3|9425.8|9420.8|9430.5|9425.5|9425.3|9420.3|68
1600842300000|2020-09-23 06:25:00|9426.3|9421.3|9425.3|9420.3|9428.3|9423.3|9424.9|9419.9|24
1600842600000|2020-09-23 06:30:00|9425.1|9420.1|9422.9|9417.9|9426.8|9421.8|9422.9|9417.9|25
1600842900000|2020-09-23 06:35:00|9422.8|9417.8|9421.6|9416.6|9423.3|9418.3|9420.8|9415.8|187
1600843200000|2020-09-23 06:40:00|9421.3|9416.3|9421.8|9416.8|9423.1|9418.1|9421.1|9416.1|109
1600843500000|2020-09-23 06:45:00|9422|9417|9421.5|9416.5|9423.3|9418.3|9421.3|9416.3|110
1600843800000|2020-09-23 06:50:00|9421.3|9416.3|9421.3|9416.3|9421.8|9416.8|9418.8|9413.8|55
1600844100000|2020-09-23 06:55:00|9421.5|9416.5|9419.8|9414.8|9422.3|9417.3|9417.8|9412.8|79
1600844400000|2020-09-23 07:00:00|9419.5|9414.5|9422.3|9417.3|9423.8|9418.8|9417.8|9412.8|89
1600844700000|2020-09-23 07:05:00|9422.1|9417.1|9424.1|9419.1|9424.8|9419.8|9420.3|9415.3|87
1600845000000|2020-09-23 07:10:00|9423.9|9418.9|9419.9|9414.9|9423.9|9418.9|9417.4|9412.4|81
1600845300000|2020-09-23 07:15:00|9420.6|9415.6|9423.8|9418.8|9428.6|9423.6|9420.6|9415.6|251
1600845600000|2020-09-23 07:20:00|9423.9|9418.9|9418.6|9413.6|9426.8|9421.8|9418|9413|157
1600845900000|2020-09-23 07:25:00|9418.8|9413.8|9422.3|9417.3|9422.7|9417.7|9417.4|9412.4|64
1600846200000|2020-09-23 07:30:00|9421.4|9416.4|9416.8|9411.8|9423.2|9418.2|9412.5|9407.5|316
1600846500000|2020-09-23 07:35:00|9416.3|9411.3|9415.8|9410.8|9418.8|9413.8|9414.6|9409.6|42
1600846800000|2020-09-23 07:40:00|9415.6|9410.6|9414.8|9409.8|9416.3|9411.3|9412.3|9407.3|106
1600847100000|2020-09-23 07:45:00|9414.9|9409.9|9417.6|9412.6|9418.4|9413.4|9413.9|9408.9|29
1600847400000|2020-09-23 07:50:00|9417.8|9412.8|9417.9|9412.9|9418.6|9413.6|9415.4|9410.4|47
1600847700000|2020-09-23 07:55:00|9418.1|9413.1|9415.7|9410.7|9418.4|9413.4|9413.9|9408.9|30
1600848000000|2020-09-23 08:00:00|9415.4|9410.4|9420.3|9415.3|9422.6|9417.6|9414.4|9409.4|184
1600848300000|2020-09-23 08:05:00|9420.1|9415.1|9422.1|9417.1|9422.6|9417.6|9419.4|9414.4|69
1600848600000|2020-09-23 08:10:00|9422.3|9417.3|9417.8|9412.8|9422.4|9417.4|9417.6|9412.6|100
1600848900000|2020-09-23 08:15:00|9417.6|9412.6|9417.8|9412.8|9418.6|9413.6|9415.6|9410.6|92
1600849200000|2020-09-23 08:20:00|9417.6|9412.6|9418.4|9413.4|9418.6|9413.6|9415.3|9410.3|87
1600849500000|2020-09-23 08:25:00|9418.6|9413.6|9423.7|9418.7|9424.4|9419.4|9417.9|9412.9|102
1600849800000|2020-09-23 08:30:00|9423.4|9418.4|9419.4|9414.4|9424.9|9419.9|9418.9|9413.9|108
1600850100000|2020-09-23 08:35:00|9419.8|9414.8|9417.4|9412.4|9420.4|9415.4|9417.3|9412.3|56
1600850400000|2020-09-23 08:40:00|9417.3|9412.3|9417.1|9412.1|9419.3|9414.3|9415.8|9410.8|34
1600850700000|2020-09-23 08:45:00|9416.8|9411.8|9417.8|9412.8|9418.3|9413.3|9416.3|9411.3|25
1600851000000|2020-09-23 08:50:00|9417.6|9412.6|9415.8|9410.8|9418.6|9413.6|9414.6|9409.6|47
1600851300000|2020-09-23 08:55:00|9416|9411|9410.8|9405.8|9416|9411|9410.4|9405.4|178
1600851600000|2020-09-23 09:00:00|9411|9406|9407.5|9402.5|9413.3|9408.3|9406.8|9401.8|118
1600851900000|2020-09-23 09:05:00|9407.3|9402.3|9404.3|9399.3|9407.3|9402.3|9403.1|9398.1|149
1600852200000|2020-09-23 09:10:00|9404.5|9399.5|9404.8|9399.8|9405.5|9400.5|9403.1|9398.1|44
1600852500000|2020-09-23 09:15:00|9404.6|9399.6|9400.3|9395.3|9405.3|9400.3|9399.3|9394.3|111
1600852800000|2020-09-23 09:20:00|9400|9395|9401.3|9396.3|9402.3|9397.3|9400|9395|59
1600853100000|2020-09-23 09:25:00|9401.5|9396.5|9400.5|9395.5|9403.5|9398.5|9400.3|9395.3|52
1600853400000|2020-09-23 09:30:00|9400.8|9395.8|9402.8|9397.8|9404.8|9399.8|9400.8|9395.8|22
1600853700000|2020-09-23 09:35:00|9402.6|9397.6|9404.3|9399.3|9406.1|9401.1|9402.3|9397.3|60
1600854000000|2020-09-23 09:40:00|9404.5|9399.5|9404.8|9399.8|9406.8|9401.8|9404.3|9399.3|37
1600854300000|2020-09-23 09:45:00|9404.3|9399.3|9404.8|9399.8|9404.8|9399.8|9401.8|9396.8|65
1600854600000|2020-09-23 09:50:00|9404.3|9399.3|9403.8|9398.8|9404.3|9399.3|9402.3|9397.3|34
1600854900000|2020-09-23 09:55:00|9404|9399|9402.8|9397.8|9404.2|9399.2|9401.3|9396.3|29
1600855200000|2020-09-23 10:00:00|9403.2|9398.2|9403.2|9398.2|9403.3|9398.3|9401.6|9396.6|38
1600855500000|2020-09-23 10:05:00|9403.3|9398.3|9406|9401|9406.3|9401.3|9402.3|9397.3|27
1600855800000|2020-09-23 10:10:00|9405.8|9400.8|9404.8|9399.8|9408.3|9403.3|9404.6|9399.6|33
1600856100000|2020-09-23 10:15:00|9405|9400|9401.8|9396.8|9406.3|9401.3|9401.8|9396.8|49
1600856400000|2020-09-23 10:20:00|9402|9397|9403.7|9398.7|9404.7|9399.7|9401.3|9396.3|33
1600856700000|2020-09-23 10:25:00|9403.8|9398.8|9401.8|9396.8|9404|9399|9401.3|9396.3|42
1600857000000|2020-09-23 10:30:00|9402|9397|9404|9399|9404.3|9399.3|9401.8|9396.8|70
1600857300000|2020-09-23 10:35:00|9403.8|9398.8|9405.4|9400.4|9406.3|9401.3|9403.6|9398.6|70
1600857600000|2020-09-23 10:40:00|9405.3|9400.3|9406.3|9401.3|9407.1|9402.1|9404.8|9399.8|69
1600857900000|2020-09-23 10:45:00|9406.1|9401.1|9406.8|9401.8|9407.3|9402.3|9405.8|9400.8|27
1600858200000|2020-09-23 10:50:00|9407|9402|9404.3|9399.3|9407.3|9402.3|9403.8|9398.8|80
1600858500000|2020-09-23 10:55:00|9404.5|9399.5|9408|9403|9408.8|9403.8|9404.5|9399.5|60
1600858800000|2020-09-23 11:00:00|9407.8|9402.8|9405.3|9400.3|9409.5|9404.5|9405.3|9400.3|64
1600859100000|2020-09-23 11:05:00|9405.5|9400.5|9406.3|9401.3|9408|9403|9405.3|9400.3|38
1600859400000|2020-09-23 11:10:00|9406.5|9401.5|9405.8|9400.8|9408.3|9403.3|9404.3|9399.3|38
1600859700000|2020-09-23 11:15:00|9406|9401|9406|9401|9407.3|9402.3|9405|9400|52
1600860000000|2020-09-23 11:20:00|9406.2|9401.2|9410.7|9405.7|9411|9406|9406|9401|69
1600860300000|2020-09-23 11:25:00|9410.8|9405.8|9408.3|9403.3|9411.3|9406.3|9407.3|9402.3|36
1600860600000|2020-09-23 11:30:00|9408.5|9403.5|9409.3|9404.3|9410.2|9405.2|9407.3|9402.3|58
1600860900000|2020-09-23 11:35:00|9409|9404|9408.8|9403.8|9409.3|9404.3|9406.8|9401.8|38
1600861200000|2020-09-23 11:40:00|9409|9404|9411.3|9406.3|9411.5|9406.5|9408.1|9403.1|27
1600861500000|2020-09-23 11:45:00|9411.7|9406.7|9412.5|9407.5|9413.3|9408.3|9410.3|9405.3|52
1600861800000|2020-09-23 11:50:00|9412.7|9407.7|9414.3|9409.3|9416.8|9411.8|9412.3|9407.3|61
1600862100000|2020-09-23 11:55:00|9414.8|9409.8|9418.3|9413.3|9418.3|9413.3|9413.3|9408.3|95
1600862400000|2020-09-23 12:00:00|9418.5|9413.5|9420.3|9415.3|9421.7|9416.7|9417.3|9412.3|274
1600862700000|2020-09-23 12:05:00|9420.5|9415.5|9417|9412|9421.8|9416.8|9416.3|9411.3|55
1600863000000|2020-09-23 12:10:00|9417.2|9412.2|9418.3|9413.3|9419.8|9414.8|9415.8|9410.8|96
1600863300000|2020-09-23 12:15:00|9418.5|9413.5|9415.8|9410.8|9419.8|9414.8|9415.3|9410.3|165
1600863600000|2020-09-23 12:20:00|9416.2|9411.2|9419.5|9414.5|9419.8|9414.8|9415.8|9410.8|186
1600863900000|2020-09-23 12:25:00|9419.3|9414.3|9416.7|9411.7|9419.3|9414.3|9416.3|9411.3|174
1600864200000|2020-09-23 12:30:00|9417.3|9412.3|9415.6|9410.6|9417.3|9412.3|9414.3|9409.3|105
1600864500000|2020-09-23 12:35:00|9415.3|9410.3|9418.3|9413.3|9419.3|9414.3|9415.3|9410.3|79
1600864800000|2020-09-23 12:40:00|9418.5|9413.5|9422.3|9417.3|9422.8|9417.8|9417.3|9412.3|171
1600865100000|2020-09-23 12:45:00|9422|9417|9422|9417|9423.7|9418.7|9421|9416|89
1600865400000|2020-09-23 12:50:00|9422.2|9417.2|9417.8|9412.8|9422.3|9417.3|9416.8|9411.8|131
1600865700000|2020-09-23 12:55:00|9417.5|9412.5|9418.3|9413.3|9420.8|9415.8|9417.1|9412.1|69
1600866000000|2020-09-23 13:00:00|9418.4|9413.4|9419.8|9414.8|9420.8|9415.8|9413.9|9408.9|149
1600866300000|2020-09-23 13:05:00|9419.6|9414.6|9419.3|9414.3|9420.5|9415.5|9416.8|9411.8|54
1600866600000|2020-09-23 13:10:00|9419.5|9414.5|9418.3|9413.3|9420.3|9415.3|9418.3|9413.3|55
1600866900000|2020-09-23 13:15:00|9418.1|9413.1|9419.3|9414.3|9420.3|9415.3|9416.8|9411.8|90
1600867200000|2020-09-23 13:20:00|9419.1|9414.1|9421.3|9416.3|9421.8|9416.8|9417.6|9412.6|34
1600867500000|2020-09-23 13:25:00|9421.5|9416.5|9420.8|9415.8|9424.6|9419.6|9420.6|9415.6|146
1600867800000|2020-09-23 13:30:00|9420.6|9415.6|9415.5|9410.5|9422.8|9417.8|9415.3|9410.3|154
1600868100000|2020-09-23 13:35:00|9415.3|9410.3|9413.3|9408.3|9415.3|9410.3|9407.6|9402.6|331
1600868400000|2020-09-23 13:40:00|9413.5|9408.5|9417.2|9412.2|9419.3|9414.3|9413.3|9408.3|102
1600868700000|2020-09-23 13:45:00|9417.1|9412.1|9415.8|9410.8|9419|9414|9414.5|9409.5|193
1600869000000|2020-09-23 13:50:00|9416.1|9411.1|9423.8|9418.8|9423.8|9418.8|9415.8|9410.8|144
1600869300000|2020-09-23 13:55:00|9424.1|9419.1|9422.8|9417.8|9424.3|9419.3|9421.6|9416.6|141
1600869600000|2020-09-23 14:00:00|9423.1|9418.1|9426.3|9421.3|9426.7|9421.7|9422.8|9417.8|135
1600869900000|2020-09-23 14:05:00|9426.1|9421.1|9426.8|9421.8|9428.1|9423.1|9425.4|9420.4|108
1600870200000|2020-09-23 14:10:00|9427|9422|9428.3|9423.3|9428.8|9423.8|9427|9422|128
1600870500000|2020-09-23 14:15:00|9428|9423|9430.2|9425.2|9430.2|9425.2|9426.3|9421.3|244
1600870800000|2020-09-23 14:20:00|9430.7|9425.7|9434.3|9429.3|9435.8|9430.8|9428.8|9423.8|451
1600871100000|2020-09-23 14:25:00|9434.5|9429.5|9432.8|9427.8|9435.8|9430.8|9430.3|9425.3|181
1600871400000|2020-09-23 14:30:00|9433.3|9428.3|9435.6|9430.6|9436|9431|9430.3|9425.3|95
1600871700000|2020-09-23 14:35:00|9435.8|9430.8|9437|9432|9437.8|9432.8|9435.3|9430.3|293
1600872000000|2020-09-23 14:40:00|9436.8|9431.8|9431.6|9426.6|9437.3|9432.3|9431.4|9426.4|125
1600872300000|2020-09-23 14:45:00|9431.8|9426.8|9431.1|9426.1|9434.8|9429.8|9430.4|9425.4|91
1600872600000|2020-09-23 14:50:00|9431.3|9426.3|9435.3|9430.3|9435.5|9430.5|9431.3|9426.3|158
1600872900000|2020-09-23 14:55:00|9434.9|9429.9|9429.3|9424.3|9435.4|9430.4|9428.8|9423.8|265
1600873200000|2020-09-23 15:00:00|9429.5|9424.5|9424.4|9419.4|9430.8|9425.8|9422.6|9417.6|698
1600873500000|2020-09-23 15:05:00|9424.1|9419.1|9422.4|9417.4|9424.4|9419.4|9420.9|9415.9|175
1600873800000|2020-09-23 15:10:00|9422.2|9417.2|9424.4|9419.4|9425.9|9420.9|9420.6|9415.6|131
1600874100000|2020-09-23 15:15:00|9424.6|9419.6|9422.4|9417.4|9425.4|9420.4|9419.2|9414.2|134
1600874400000|2020-09-23 15:20:00|9422.2|9417.2|9424.4|9419.4|9424.9|9419.9|9421.9|9416.9|115
1600874700000|2020-09-23 15:25:00|9424.1|9419.1|9427.3|9422.3|9427.8|9422.8|9421.9|9416.9|84
1600875000000|2020-09-23 15:30:00|9427.4|9422.4|9430.6|9425.6|9431.8|9426.8|9426.4|9421.4|219
1600875300000|2020-09-23 15:35:00|9430.4|9425.4|9431.4|9426.4|9432.6|9427.6|9429.9|9424.9|76
1600875600000|2020-09-23 15:40:00|9430.9|9425.9|9430.1|9425.1|9431.9|9426.9|9429.4|9424.4|38
1600875900000|2020-09-23 15:45:00|9429.9|9424.9|9434.8|9429.8|9435.3|9430.3|9429.9|9424.9|37
1600876200000|2020-09-23 15:50:00|9434.6|9429.6|9430.8|9425.8|9435.3|9430.3|9430.4|9425.4|95
1600876500000|2020-09-23 15:55:00|9431.1|9426.1|9429.7|9424.7|9431.2|9426.2|9429.3|9424.3|198
1600876800000|2020-09-23 16:00:00|9429.8|9424.8|9428.8|9423.8|9433.2|9428.2|9428.1|9423.1|104
1600877100000|2020-09-23 16:05:00|9429|9424|9428.1|9423.1|9430.2|9425.2|9426.6|9421.6|70
1600877400000|2020-09-23 16:10:00|9427.8|9422.8|9428.6|9423.6|9429|9424|9427.1|9422.1|30
1600877700000|2020-09-23 16:15:00|9428.8|9423.8|9425.9|9420.9|9428.8|9423.8|9424.9|9419.9|169
1600878000000|2020-09-23 16:20:00|9426.1|9421.1|9423.9|9418.9|9427.1|9422.1|9423.9|9418.9|183
1600878300000|2020-09-23 16:25:00|9424.1|9419.1|9424.4|9419.4|9425.4|9420.4|9423.9|9418.9|121
1600878600000|2020-09-23 16:30:00|9424.6|9419.6|9425.4|9420.4|9425.9|9420.9|9423.4|9418.4|42
1600878900000|2020-09-23 16:35:00|9424.9|9419.9|9419.9|9414.9|9426.1|9421.1|9419.4|9414.4|137
1600879200000|2020-09-23 16:40:00|9420.1|9415.1|9419.6|9414.6|9421.1|9416.1|9418.4|9413.4|83
1600879500000|2020-09-23 16:45:00|9419.4|9414.4|9421.1|9416.1|9421.1|9416.1|9419.4|9414.4|46
1600879800000|2020-09-23 16:50:00|9421.4|9416.4|9422.4|9417.4|9422.9|9417.9|9420.4|9415.4|87
1600880100000|2020-09-23 16:55:00|9422.6|9417.6|9425.9|9420.9|9426.9|9421.9|9422.4|9417.4|97
1600880400000|2020-09-23 17:00:00|9425.7|9420.7|9426.4|9421.4|9427.4|9422.4|9425.7|9420.7|119
1600880700000|2020-09-23 17:05:00|9425.9|9420.9|9426.9|9421.9|9427.9|9422.9|9425.2|9420.2|41
1600881000000|2020-09-23 17:10:00|9426.7|9421.7|9427.9|9422.9|9427.9|9422.9|9425.9|9420.9|23
1600881300000|2020-09-23 17:15:00|9427.4|9422.4|9428.1|9423.1|9428.8|9423.8|9427.4|9422.4|36
1600881600000|2020-09-23 17:20:00|9428.3|9423.3|9427.4|9422.4|9428.4|9423.4|9427.4|9422.4|16
1600881900000|2020-09-23 17:25:00|9427.8|9422.8|9429.6|9424.6|9429.8|9424.8|9427.6|9422.6|52
1600882200000|2020-09-23 17:30:00|9429.4|9424.4|9428.8|9423.8|9430.1|9425.1|9428.8|9423.8|14
1600882500000|2020-09-23 17:35:00|9429.1|9424.1|9428.8|9423.8|9430.3|9425.3|9428.1|9423.1|38
1600882800000|2020-09-23 17:40:00|9428.4|9423.4|9428.3|9423.3|9430|9425|9427.6|9422.6|56
1600883100000|2020-09-23 17:45:00|9428.5|9423.5|9426.4|9421.4|9429.3|9424.3|9425.9|9420.9|168
1600883400000|2020-09-23 17:50:00|9426.8|9421.8|9427.1|9422.1|9427.4|9422.4|9424.9|9419.9|112
1600883700000|2020-09-23 17:55:00|9426.9|9421.9|9427.8|9422.8|9429.3|9424.3|9426.8|9421.8|33
1600884000000|2020-09-23 18:00:00|9427.6|9422.6|9430.6|9425.6|9430.9|9425.9|9427.4|9422.4|41
1600884300000|2020-09-23 18:05:00|9430.9|9425.9|9429.6|9424.6|9430.9|9425.9|9429.4|9424.4|19
1600884600000|2020-09-23 18:10:00|9429.4|9424.4|9429.9|9424.9|9430.8|9425.8|9429.4|9424.4|53
1600884900000|2020-09-23 18:15:00|9430.1|9425.1|9436.5|9431.5|9436.8|9431.8|9430.1|9425.1|312
1600885200000|2020-09-23 18:20:00|9436.3|9431.3|9433.3|9428.3|9436.5|9431.5|9432.6|9427.6|91
1600885500000|2020-09-23 18:25:00|9433.8|9428.8|9434.6|9429.6|9435.3|9430.3|9432.8|9427.8|84
1600885800000|2020-09-23 18:30:00|9434.8|9429.8|9433.3|9428.3|9435.8|9430.8|9433.1|9428.1|118
1600886100000|2020-09-23 18:35:00|9433.5|9428.5|9434.8|9429.8|9435.3|9430.3|9433.3|9428.3|115
1600886400000|2020-09-23 18:40:00|9435.2|9430.2|9435.2|9430.2|9436.2|9431.2|9434.3|9429.3|198
1600886700000|2020-09-23 18:45:00|9435|9430|9438.5|9433.5|9439.3|9434.3|9434.8|9429.8|257
1600887000000|2020-09-23 18:50:00|9438.7|9433.7|9440.7|9435.7|9440.7|9435.7|9436.8|9431.8|609
1600887300000|2020-09-23 18:55:00|9440.8|9435.8|9447.2|9442.2|9447.6|9442.6|9440.3|9435.3|2120
1600887600000|2020-09-23 19:00:00|9447.6|9442.6|9451.2|9446.2|9451.7|9446.7|9446.7|9441.7|859
1600887900000|2020-09-23 19:05:00|9451|9446|9446.7|9441.7|9451.2|9446.2|9446.3|9441.3|273
1600888200000|2020-09-23 19:10:00|9447|9442|9445.7|9440.7|9447.2|9442.2|9444.2|9439.2|414
1600888500000|2020-09-23 19:15:00|9445.9|9440.9|9445.7|9440.7|9448.5|9443.5|9444.5|9439.5|125
1600888800000|2020-09-23 19:20:00|9446.2|9441.2|9447.5|9442.5|9447.7|9442.7|9445.2|9440.2|150
1600889100000|2020-09-23 19:25:00|9447.2|9442.2|9448.2|9443.2|9449.4|9444.4|9447|9442|77
1600889400000|2020-09-23 19:30:00|9448.5|9443.5|9448|9443|9448.7|9443.7|9447.2|9442.2|69
1600889700000|2020-09-23 19:35:00|9448.2|9443.2|9446.7|9441.7|9448.2|9443.2|9446.5|9441.5|57
1600890000000|2020-09-23 19:40:00|9446.2|9441.2|9446.3|9441.3|9447.2|9442.2|9445.7|9440.7|39
1600890300000|2020-09-23 19:45:00|9446.5|9441.5|9447.7|9442.7|9448.2|9443.2|9445.7|9440.7|170
1600890600000|2020-09-23 19:50:00|9447.9|9442.9|9446.2|9441.2|9448.9|9443.9|9446.2|9441.2|138
1600890900000|2020-09-23 19:55:00|9446.4|9441.4|9443.6|9438.6|9446.7|9441.7|9442.5|9437.5|148
1600891200000|2020-09-23 20:00:00|9443.7|9438.7|9446.4|9441.4|9446.7|9441.7|9443|9438|13
1600891500000|2020-09-23 20:05:00|9446.7|9441.7|9445.4|9440.4|9446.7|9441.7|9444|9439|47
1600891800000|2020-09-23 20:10:00|9445.2|9440.2|9447.7|9442.7|9447.7|9442.7|9445|9440|37
1600892100000|2020-09-23 20:15:00|9447.5|9442.5|9448.2|9443.2|9448.2|9443.2|9446.7|9441.7|56
1600892400000|2020-09-23 20:20:00|9448.4|9443.4|9447.7|9442.7|9448.7|9443.7|9447.2|9442.2|49
1600892700000|2020-09-23 20:25:00|9447.5|9442.5|9447.2|9442.2|9448.2|9443.2|9447|9442|3
1600893000000|2020-09-23 20:30:00|9447|9442|9448.5|9443.5|9448.5|9443.5|9446.8|9441.8|46
1600893300000|2020-09-23 20:35:00|9448.2|9443.2|9446.7|9441.7|9448.4|9443.4|9446.5|9441.5|52
1600893600000|2020-09-23 20:40:00|9446.5|9441.5|9446.3|9441.3|9447.5|9442.5|9445.5|9440.5|27
1600893900000|2020-09-23 20:45:00|9446.5|9441.5|9444.8|9439.8|9446.7|9441.7|9444.7|9439.7|26
1600894200000|2020-09-23 20:50:00|9444.3|9439.3|9444.2|9439.2|9444.7|9439.7|9443.8|9438.8|20
1600894500000|2020-09-23 20:55:00|9444|9439|9445.9|9440.9|9445.9|9440.9|9444|9439|12
1600905600000|2020-09-24 00:00:00|9446.5|9441.5|9443.2|9438.2|9446.5|9441.5|9442.2|9437.2|157
1600905900000|2020-09-24 00:05:00|9443.7|9438.7|9443|9438|9446.5|9441.5|9442.5|9437.5|58
1600906200000|2020-09-24 00:10:00|9443.2|9438.2|9441.8|9436.8|9445.7|9440.7|9441.8|9436.8|91
1600906500000|2020-09-24 00:15:00|9442|9437|9439.8|9434.8|9442.7|9437.7|9439.3|9434.3|109
1600906800000|2020-09-24 00:20:00|9440|9435|9441.7|9436.7|9441.7|9436.7|9439.3|9434.3|19
1600907100000|2020-09-24 00:25:00|9441.5|9436.5|9440.5|9435.5|9442.2|9437.2|9439.8|9434.8|30
1600907400000|2020-09-24 00:30:00|9440.7|9435.7|9438.8|9433.8|9441.2|9436.2|9438.5|9433.5|32
1600907700000|2020-09-24 00:35:00|9439|9434|9439|9434|9439.5|9434.5|9438.3|9433.3|16
1600908000000|2020-09-24 00:40:00|9438.8|9433.8|9438.7|9433.7|9439.8|9434.8|9438.2|9433.2|31
1600908300000|2020-09-24 00:45:00|9439|9434|9439.3|9434.3|9439.7|9434.7|9437.8|9432.8|101
1600908600000|2020-09-24 00:50:00|9439.5|9434.5|9439.5|9434.5|9440.8|9435.8|9438.3|9433.3|24
1600908900000|2020-09-24 00:55:00|9439.3|9434.3|9437.3|9432.3|9439.8|9434.8|9437.3|9432.3|33
1600909200000|2020-09-24 01:00:00|9437.7|9432.7|9435.8|9430.8|9438.3|9433.3|9434.8|9429.8|274
1600909500000|2020-09-24 01:05:00|9435.6|9430.6|9438.6|9433.6|9438.8|9433.8|9435.6|9430.6|42
1600909800000|2020-09-24 01:10:00|9438.3|9433.3|9437.9|9432.9|9440.3|9435.3|9437.9|9432.9|58
1600910100000|2020-09-24 01:15:00|9437.8|9432.8|9435.8|9430.8|9437.8|9432.8|9434.3|9429.3|56
1600910400000|2020-09-24 01:20:00|9435.6|9430.6|9433.3|9428.3|9436.3|9431.3|9432.8|9427.8|76
1600910700000|2020-09-24 01:25:00|9433.1|9428.1|9433.6|9428.6|9434.3|9429.3|9432.6|9427.6|38
1600911000000|2020-09-24 01:30:00|9433.8|9428.8|9434.3|9429.3|9434.5|9429.5|9432.3|9427.3|22
1600911300000|2020-09-24 01:35:00|9434.5|9429.5|9435.1|9430.1|9435.1|9430.1|9433.3|9428.3|116
1600911600000|2020-09-24 01:40:00|9435.3|9430.3|9436.8|9431.8|9436.8|9431.8|9434.4|9429.4|29
1600911900000|2020-09-24 01:45:00|9437|9432|9438.3|9433.3|9438.3|9433.3|9436.8|9431.8|30
1600912200000|2020-09-24 01:50:00|9438.5|9433.5|9440.8|9435.8|9441.5|9436.5|9438.5|9433.5|67
1600912500000|2020-09-24 01:55:00|9440.9|9435.9|9445.3|9440.3|9445.3|9440.3|9440.9|9435.9|58
1600912800000|2020-09-24 02:00:00|9445.1|9440.1|9444.3|9439.3|9445.3|9440.3|9443.3|9438.3|48
1600913100000|2020-09-24 02:05:00|9444.1|9439.1|9442.6|9437.6|9444.1|9439.1|9442.3|9437.3|25
1600913400000|2020-09-24 02:10:00|9442.8|9437.8|9444.8|9439.8|9445.5|9440.5|9441.9|9436.9|39
1600913700000|2020-09-24 02:15:00|9445.1|9440.1|9442.3|9437.3|9445.3|9440.3|9441.4|9436.4|67
1600914000000|2020-09-24 02:20:00|9442.6|9437.6|9444.1|9439.1|9444.6|9439.6|9441.9|9436.9|27
1600914300000|2020-09-24 02:25:00|9444.3|9439.3|9444.1|9439.1|9445.3|9440.3|9442.9|9437.9|19
1600914600000|2020-09-24 02:30:00|9444.3|9439.3|9446.3|9441.3|9447.3|9442.3|9443.9|9438.9|47
1600914900000|2020-09-24 02:35:00|9446.1|9441.1|9444.1|9439.1|9447.3|9442.3|9444.1|9439.1|28
1600915200000|2020-09-24 02:40:00|9444.3|9439.3|9444.1|9439.1|9444.8|9439.8|9442.9|9437.9|22
1600915500000|2020-09-24 02:45:00|9444.3|9439.3|9445.3|9440.3|9445.5|9440.5|9443.3|9438.3|15
1600915800000|2020-09-24 02:50:00|9445.1|9440.1|9447.3|9442.3|9447.8|9442.8|9444.6|9439.6|46
1600916100000|2020-09-24 02:55:00|9447.1|9442.1|9444.8|9439.8|9447.1|9442.1|9444.8|9439.8|8
1600916400000|2020-09-24 03:00:00|9445.1|9440.1|9445.8|9440.8|9447|9442|9445.1|9440.1|23
1600916700000|2020-09-24 03:05:00|9446|9441|9443.8|9438.8|9446.5|9441.5|9443.3|9438.3|12
1600917000000|2020-09-24 03:10:00|9444|9439|9443.3|9438.3|9444.3|9439.3|9442.8|9437.8|9
1600917300000|2020-09-24 03:15:00|9443.1|9438.1|9443.3|9438.3|9444.2|9439.2|9443|9438|5
1600917600000|2020-09-24 03:20:00|9443.5|9438.5|9445.3|9440.3|9445.3|9440.3|9442.3|9437.3|10
1600917900000|2020-09-24 03:25:00|9445.5|9440.5|9446.3|9441.3|9446.8|9441.8|9445.3|9440.3|4
1600918200000|2020-09-24 03:30:00|9446.5|9441.5|9446.5|9441.5|9447|9442|9446.3|9441.3|9
1600918500000|2020-09-24 03:35:00|9446.8|9441.8|9446.5|9441.5|9447.5|9442.5|9446.1|9441.1|16
1600918800000|2020-09-24 03:40:00|9446.3|9441.3|9446.8|9441.8|9447.3|9442.3|9445.3|9440.3|11
1600919100000|2020-09-24 03:45:00|9447|9442|9446.3|9441.3|9447.8|9442.8|9445.8|9440.8|11
1600919400000|2020-09-24 03:50:00|9446.7|9441.7|9448.8|9443.8|9449.3|9444.3|9446.6|9441.6|21
1600919700000|2020-09-24 03:55:00|9448.6|9443.6|9449|9444|9449.3|9444.3|9448.3|9443.3|11
1600920000000|2020-09-24 04:00:00|9449.3|9444.3|9447.8|9442.8|9449.5|9444.5|9447.8|9442.8|11
1600920300000|2020-09-24 04:05:00|9448|9443|9448.6|9443.6|9449|9444|9447.8|9442.8|8
1600920600000|2020-09-24 04:10:00|9448.3|9443.3|9447.8|9442.8|9448.8|9443.8|9447.8|9442.8|4
1600920900000|2020-09-24 04:15:00|9448|9443|9449.3|9444.3|9449.7|9444.7|9448|9443|10
1600921200000|2020-09-24 04:20:00|9449.1|9444.1|9449.3|9444.3|9449.8|9444.8|9449|9444|4
1600921500000|2020-09-24 04:25:00|9449.5|9444.5|9449.3|9444.3|9449.7|9444.7|9448.8|9443.8|3
1600921800000|2020-09-24 04:30:00|9449.5|9444.5|9450.7|9445.7|9450.7|9445.7|9449.1|9444.1|36
1600922100000|2020-09-24 04:35:00|9450.8|9445.8|9451.8|9446.8|9452.2|9447.2|9450.3|9445.3|45
1600922400000|2020-09-24 04:40:00|9452|9447|9452.3|9447.3|9452.8|9447.8|9451.8|9446.8|26
1600922700000|2020-09-24 04:45:00|9452.5|9447.5|9450.3|9445.3|9452.5|9447.5|9450.3|9445.3|25
1600923000000|2020-09-24 04:50:00|9450.6|9445.6|9452|9447|9452.2|9447.2|9450.3|9445.3|19
1600923300000|2020-09-24 04:55:00|9451.8|9446.8|9453.2|9448.2|9453.2|9448.2|9451.7|9446.7|26
1600923600000|2020-09-24 05:00:00|9453.5|9448.5|9453.3|9448.3|9458.3|9453.3|9452.3|9447.3|108
1600923900000|2020-09-24 05:05:00|9453.1|9448.1|9451.6|9446.6|9454.7|9449.7|9451.6|9446.6|18
1600924200000|2020-09-24 05:10:00|9451.8|9446.8|9451.2|9446.2|9453.7|9448.7|9451|9446|60
1600924500000|2020-09-24 05:15:00|9451.4|9446.4|9448.8|9443.8|9451.7|9446.7|9448.7|9443.7|15
1600924800000|2020-09-24 05:20:00|9448.7|9443.7|9450.2|9445.2|9450.9|9445.9|9448.7|9443.7|15
1600925100000|2020-09-24 05:25:00|9450.5|9445.5|9450.8|9445.8|9451.2|9446.2|9450|9445|11
1600925400000|2020-09-24 05:30:00|9451|9446|9451.2|9446.2|9451.7|9446.7|9450.3|9445.3|6
1600925700000|2020-09-24 05:35:00|9451.5|9446.5|9451.7|9446.7|9453.2|9448.2|9451|9446|24
1600926000000|2020-09-24 05:40:00|9451.5|9446.5|9453|9448|9453.2|9448.2|9450.3|9445.3|31
1600926300000|2020-09-24 05:45:00|9452.7|9447.7|9450.7|9445.7|9453.7|9448.7|9450.5|9445.5|12
1600926600000|2020-09-24 05:50:00|9450.5|9445.5|9449.8|9444.8|9450.7|9445.7|9447.8|9442.8|13
1600926900000|2020-09-24 05:55:00|9449.5|9444.5|9447.7|9442.7|9449.5|9444.5|9447.3|9442.3|38
1600927200000|2020-09-24 06:00:00|9447.8|9442.8|9447.3|9442.3|9448.8|9443.8|9444.8|9439.8|97
1600927500000|2020-09-24 06:05:00|9447.5|9442.5|9447.2|9442.2|9448.7|9443.7|9446.3|9441.3|31
1600927800000|2020-09-24 06:10:00|9447.5|9442.5|9449|9444|9450.7|9445.7|9446.3|9441.3|37
1600928100000|2020-09-24 06:15:00|9448.8|9443.8|9452.8|9447.8|9453.5|9448.5|9448.8|9443.8|19
1600928400000|2020-09-24 06:20:00|9452.7|9447.7|9452.3|9447.3|9453|9448|9450.8|9445.8|13
1600928700000|2020-09-24 06:25:00|9452.1|9447.1|9452.7|9447.7|9453.8|9448.8|9450.3|9445.3|8
1600929000000|2020-09-24 06:30:00|9452.8|9447.8|9454.1|9449.1|9455.8|9450.8|9452.3|9447.3|55
1600929300000|2020-09-24 06:35:00|9453.8|9448.8|9453.8|9448.8|9454.7|9449.7|9452.3|9447.3|7
1600929600000|2020-09-24 06:40:00|9454|9449|9451.6|9446.6|9454.8|9449.8|9451.3|9446.3|31
1600929900000|2020-09-24 06:45:00|9451.8|9446.8|9451.5|9446.5|9452.7|9447.7|9450.8|9445.8|17
1600930200000|2020-09-24 06:50:00|9451.3|9446.3|9455.2|9450.2|9455.3|9450.3|9450.3|9445.3|56
1600930500000|2020-09-24 06:55:00|9455.1|9450.1|9451.3|9446.3|9455.3|9450.3|9451.1|9446.1|79
1600930800000|2020-09-24 07:00:00|9451.7|9446.7|9450.5|9445.5|9453.3|9448.3|9448.8|9443.8|96
1600931100000|2020-09-24 07:05:00|9450.3|9445.3|9443.8|9438.8|9450.3|9445.3|9443.1|9438.1|74
1600931400000|2020-09-24 07:10:00|9444|9439|9443.3|9438.3|9444.3|9439.3|9441.5|9436.5|67
1600931700000|2020-09-24 07:15:00|9443.5|9438.5|9444.6|9439.6|9447.8|9442.8|9443.3|9438.3|61
1600932000000|2020-09-24 07:20:00|9444.8|9439.8|9447.8|9442.8|9448.5|9443.5|9443.3|9438.3|60
1600932300000|2020-09-24 07:25:00|9448.1|9443.1|9451.6|9446.6|9451.7|9446.7|9447.8|9442.8|56
1600932600000|2020-09-24 07:30:00|9451.3|9446.3|9448.3|9443.3|9452|9447|9447.3|9442.3|50
1600932900000|2020-09-24 07:35:00|9448|9443|9441.8|9436.8|9448.5|9443.5|9440.3|9435.3|63
1600933200000|2020-09-24 07:40:00|9442|9437|9439.3|9434.3|9442.8|9437.8|9438.5|9433.5|77
1600933500000|2020-09-24 07:45:00|9439|9434|9440.2|9435.2|9440.2|9435.2|9437|9432|50
1600933800000|2020-09-24 07:50:00|9440|9435|9440|9435|9440.5|9435.5|9437.8|9432.8|32
1600934100000|2020-09-24 07:55:00|9440.2|9435.2|9440.8|9435.8|9442.5|9437.5|9439.3|9434.3|55
1600934400000|2020-09-24 08:00:00|9441|9436|9444.3|9439.3|9445|9440|9439.5|9434.5|76
1600934700000|2020-09-24 08:05:00|9444.5|9439.5|9446.3|9441.3|9447.8|9442.8|9443.8|9438.8|58
1600935000000|2020-09-24 08:10:00|9446|9441|9451.8|9446.8|9452.3|9447.3|9445.3|9440.3|82
1600935300000|2020-09-24 08:15:00|9451.5|9446.5|9452.3|9447.3|9454.3|9449.3|9451.3|9446.3|101
1600935600000|2020-09-24 08:20:00|9452.5|9447.5|9451.4|9446.4|9452.8|9447.8|9449.1|9444.1|30
1600935900000|2020-09-24 08:25:00|9451.3|9446.3|9446.8|9441.8|9451.5|9446.5|9446.3|9441.3|70
1600936200000|2020-09-24 08:30:00|9447|9442|9448.8|9443.8|9451|9446|9446.8|9441.8|56
1600936500000|2020-09-24 08:35:00|9449|9444|9452.7|9447.7|9452.7|9447.7|9446.3|9441.3|69
1600936800000|2020-09-24 08:40:00|9452.8|9447.8|9451.3|9446.3|9452.8|9447.8|9449.6|9444.6|34
1600937100000|2020-09-24 08:45:00|9451|9446|9446.1|9441.1|9451.3|9446.3|9445.3|9440.3|65
1600937400000|2020-09-24 08:50:00|9446.3|9441.3|9449.3|9444.3|9450.3|9445.3|9446.1|9441.1|42
1600937700000|2020-09-24 08:55:00|9449|9444|9448.2|9443.2|9449.5|9444.5|9447.5|9442.5|26
1600938000000|2020-09-24 09:00:00|9448.3|9443.3|9447|9442|9450|9445|9446.5|9441.5|50
1600938300000|2020-09-24 09:05:00|9447.2|9442.2|9450.5|9445.5|9450.7|9445.7|9446.5|9441.5|41
1600938600000|2020-09-24 09:10:00|9450.7|9445.7|9447.8|9442.8|9451|9446|9447.6|9442.6|37
1600938900000|2020-09-24 09:15:00|9447.6|9442.6|9450.3|9445.3|9450.5|9445.5|9446.8|9441.8|30
1600939200000|2020-09-24 09:20:00|9450.5|9445.5|9450.3|9445.3|9451.8|9446.8|9449.3|9444.3|53
1600939500000|2020-09-24 09:25:00|9450.5|9445.5|9454.1|9449.1|9454.3|9449.3|9449.5|9444.5|35
1600939800000|2020-09-24 09:30:00|9453.9|9448.9|9459.6|9454.6|9461.3|9456.3|9451.8|9446.8|394
1600940100000|2020-09-24 09:35:00|9459.8|9454.8|9459.2|9454.2|9461|9456|9458.3|9453.3|84
1600940400000|2020-09-24 09:40:00|9459.3|9454.3|9459.3|9454.3|9460.5|9455.5|9458.1|9453.1|35
1600940700000|2020-09-24 09:45:00|9459.5|9454.5|9462.5|9457.5|9463.3|9458.3|9459.5|9454.5|150
1600941000000|2020-09-24 09:50:00|9462.3|9457.3|9462.3|9457.3|9463|9458|9461.3|9456.3|56
1600941300000|2020-09-24 09:55:00|9462.5|9457.5|9457.3|9452.3|9462.8|9457.8|9457.3|9452.3|99
1600941600000|2020-09-24 10:00:00|9457|9452|9454.3|9449.3|9457.3|9452.3|9453.5|9448.5|94
1600941900000|2020-09-24 10:05:00|9453.7|9448.7|9453.8|9448.8|9455.7|9450.7|9451.8|9446.8|40
1600942200000|2020-09-24 10:10:00|9454|9449|9451.5|9446.5|9454|9449|9449.8|9444.8|51
1600942500000|2020-09-24 10:15:00|9451.3|9446.3|9451|9446|9454.5|9449.5|9450.5|9445.5|31
1600942800000|2020-09-24 10:20:00|9450.8|9445.8|9451.5|9446.5|9453.3|9448.3|9450.8|9445.8|14
1600943100000|2020-09-24 10:25:00|9451.3|9446.3|9451|9446|9454.3|9449.3|9450.8|9445.8|18
1600943400000|2020-09-24 10:30:00|9451.3|9446.3|9452.3|9447.3|9453.8|9448.8|9450.8|9445.8|31
1600943700000|2020-09-24 10:35:00|9452|9447|9453.3|9448.3|9455.7|9450.7|9451.5|9446.5|34
1600944000000|2020-09-24 10:40:00|9453.5|9448.5|9456.3|9451.3|9456.8|9451.8|9453.3|9448.3|33
1600944300000|2020-09-24 10:45:00|9456.1|9451.1|9453.3|9448.3|9457.3|9452.3|9452.5|9447.5|64
1600944600000|2020-09-24 10:50:00|9453.5|9448.5|9450.2|9445.2|9453.8|9448.8|9449.5|9444.5|71
1600944900000|2020-09-24 10:55:00|9450|9445|9455|9450|9456.2|9451.2|9449.7|9444.7|60
1600945200000|2020-09-24 11:00:00|9455.2|9450.2|9449.2|9444.2|9455.2|9450.2|9449.2|9444.2|122
1600945500000|2020-09-24 11:05:00|9448.7|9443.7|9453.2|9448.2|9455.5|9450.5|9448.5|9443.5|62
1600945800000|2020-09-24 11:10:00|9453|9448|9453.3|9448.3|9455.5|9450.5|9452.2|9447.2|16
1600946100000|2020-09-24 11:15:00|9453.2|9448.2|9458.2|9453.2|9458.5|9453.5|9453.2|9448.2|34
1600946400000|2020-09-24 11:20:00|9458|9453|9455.7|9450.7|9459.2|9454.2|9455.5|9450.5|33
1600946700000|2020-09-24 11:25:00|9455.9|9450.9|9455.2|9450.2|9457|9452|9454.8|9449.8|13
1600947000000|2020-09-24 11:30:00|9455.5|9450.5|9455|9450|9457.2|9452.2|9454|9449|79
1600947300000|2020-09-24 11:35:00|9455.2|9450.2|9455.9|9450.9|9456.4|9451.4|9454|9449|22
1600947600000|2020-09-24 11:40:00|9455.7|9450.7|9461|9456|9461.4|9456.4|9455.7|9450.7|39
1600947900000|2020-09-24 11:45:00|9461.2|9456.2|9459.7|9454.7|9461.9|9456.9|9459.3|9454.3|28
1600948200000|2020-09-24 11:50:00|9459.5|9454.5|9457.3|9452.3|9460.7|9455.7|9457.2|9452.2|44
1600948500000|2020-09-24 11:55:00|9457.2|9452.2|9458.5|9453.5|9459.2|9454.2|9456.8|9451.8|30
1600948800000|2020-09-24 12:00:00|9458.2|9453.2|9456.1|9451.1|9460.7|9455.7|9455.9|9450.9|105
1600949100000|2020-09-24 12:05:00|9456.4|9451.4|9453.2|9448.2|9459.1|9454.1|9453.2|9448.2|59
1600949400000|2020-09-24 12:10:00|9453.4|9448.4|9453.3|9448.3|9454.2|9449.2|9451.2|9446.2|37
1600949700000|2020-09-24 12:15:00|9453|9448|9449.2|9444.2|9453.5|9448.5|9448.5|9443.5|68
1600950000000|2020-09-24 12:20:00|9449.7|9444.7|9453.5|9448.5|9454.5|9449.5|9448.7|9443.7|73
1600950300000|2020-09-24 12:25:00|9453.3|9448.3|9455.6|9450.6|9455.6|9450.6|9452.8|9447.8|53
1600950600000|2020-09-24 12:30:00|9455.4|9450.4|9458.7|9453.7|9459.2|9454.2|9453.5|9448.5|78
1600950900000|2020-09-24 12:35:00|9458.5|9453.5|9459.7|9454.7|9459.7|9454.7|9456.8|9451.8|50
1600951200000|2020-09-24 12:40:00|9459.5|9454.5|9466.7|9461.7|9466.8|9461.8|9459.5|9454.5|172
1600951500000|2020-09-24 12:45:00|9466.5|9461.5|9462.8|9457.8|9467.3|9462.3|9460.3|9455.3|136
1600951800000|2020-09-24 12:50:00|9463|9458|9461|9456|9463.7|9458.7|9458.5|9453.5|84
1600952100000|2020-09-24 12:55:00|9460.8|9455.8|9458.3|9453.3|9463.2|9458.2|9456.8|9451.8|70
1600952400000|2020-09-24 13:00:00|9458.5|9453.5|9461.5|9456.5|9462.2|9457.2|9458.3|9453.3|50
1600952700000|2020-09-24 13:05:00|9461.3|9456.3|9454.5|9449.5|9462.8|9457.8|9453.8|9448.8|168
1600953000000|2020-09-24 13:10:00|9454.8|9449.8|9458|9453|9459.7|9454.7|9453.8|9448.8|106
1600953300000|2020-09-24 13:15:00|9458.2|9453.2|9458.2|9453.2|9459.7|9454.7|9455.8|9450.8|107
1600953600000|2020-09-24 13:20:00|9458|9453|9454|9449|9459.2|9454.2|9452.8|9447.8|66
1600953900000|2020-09-24 13:25:00|9454.2|9449.2|9453.3|9448.3|9455.7|9450.7|9451.5|9446.5|96
1600954200000|2020-09-24 13:30:00|9453.8|9448.8|9458.8|9453.8|9459.8|9454.8|9448.1|9443.1|238
1600954500000|2020-09-24 13:35:00|9459.6|9454.6|9463.3|9458.3|9463.7|9458.7|9457.1|9452.1|271
1600954800000|2020-09-24 13:40:00|9463.5|9458.5|9464.5|9459.5|9465.7|9460.7|9460.8|9455.8|215
1600955100000|2020-09-24 13:45:00|9464.2|9459.2|9458.1|9453.1|9466|9461|9456.1|9451.1|533
1600955400000|2020-09-24 13:50:00|9457.8|9452.8|9456.2|9451.2|9458.3|9453.3|9455.3|9450.3|256
1600955700000|2020-09-24 13:55:00|9456.3|9451.3|9459.3|9454.3|9464.2|9459.2|9456|9451|119
1600956000000|2020-09-24 14:00:00|9459.6|9454.6|9454.9|9449.9|9461.8|9456.8|9454.9|9449.9|320
1600956300000|2020-09-24 14:05:00|9454.7|9449.7|9448.3|9443.3|9455.9|9450.9|9447.8|9442.8|370
1600956600000|2020-09-24 14:10:00|9448.5|9443.5|9452.3|9447.3|9453.5|9448.5|9446.3|9441.3|174
1600956900000|2020-09-24 14:15:00|9452.1|9447.1|9455.3|9450.3|9456.1|9451.1|9447.8|9442.8|160
1600957200000|2020-09-24 14:20:00|9455.6|9450.6|9456.3|9451.3|9457|9452|9453.6|9448.6|87
1600957500000|2020-09-24 14:25:00|9456|9451|9455.8|9450.8|9458.3|9453.3|9454.8|9449.8|58
1600957800000|2020-09-24 14:30:00|9456|9451|9462.3|9457.3|9463.8|9458.8|9455.8|9450.8|119
1600958100000|2020-09-24 14:35:00|9462.1|9457.1|9460.8|9455.8|9464.3|9459.3|9458.3|9453.3|98
1600958400000|2020-09-24 14:40:00|9460.5|9455.5|9460.6|9455.6|9462.8|9457.8|9457.3|9452.3|248
1600958700000|2020-09-24 14:45:00|9460.3|9455.3|9460.8|9455.8|9462.8|9457.8|9457.8|9452.8|112
1600959000000|2020-09-24 14:50:00|9461|9456|9463.1|9458.1|9464.8|9459.8|9460.6|9455.6|88
1600959300000|2020-09-24 14:55:00|9462.8|9457.8|9463.3|9458.3|9465.5|9460.5|9459.8|9454.8|114
1600959600000|2020-09-24 15:00:00|9463.5|9458.5|9464.3|9459.3|9464.8|9459.8|9459.9|9454.9|265
1600959900000|2020-09-24 15:05:00|9464.1|9459.1|9463.4|9458.4|9466.8|9461.8|9462.8|9457.8|59
1600960200000|2020-09-24 15:10:00|9463.1|9458.1|9457.9|9452.9|9464.8|9459.8|9457.9|9452.9|93
1600960500000|2020-09-24 15:15:00|9458.3|9453.3|9462.3|9457.3|9463|9458|9457.7|9452.7|88
1600960800000|2020-09-24 15:20:00|9462.5|9457.5|9459.8|9454.8|9463.3|9458.3|9457.6|9452.6|56
1600961100000|2020-09-24 15:25:00|9459.5|9454.5|9456.8|9451.8|9460.8|9455.8|9456.5|9451.5|59
1600961400000|2020-09-24 15:30:00|9456.3|9451.3|9454.1|9449.1|9457.3|9452.3|9453.8|9448.8|50
1600961700000|2020-09-24 15:35:00|9454.3|9449.3|9449.6|9444.6|9454.8|9449.8|9449.4|9444.4|108
1600962000000|2020-09-24 15:40:00|9449.8|9444.8|9450.9|9445.9|9452.4|9447.4|9449.6|9444.6|94
1600962300000|2020-09-24 15:45:00|9451.1|9446.1|9451.3|9446.3|9452.3|9447.3|9449.9|9444.9|175
1600962600000|2020-09-24 15:50:00|9451.6|9446.6|9447.8|9442.8|9451.8|9446.8|9447.1|9442.1|116
1600962900000|2020-09-24 15:55:00|9447.6|9442.6|9445.1|9440.1|9449.8|9444.8|9443.8|9438.8|119
1600963200000|2020-09-24 16:00:00|9444.8|9439.8|9443.6|9438.6|9446.3|9441.3|9443.1|9438.1|141
1600963500000|2020-09-24 16:05:00|9443.8|9438.8|9441.4|9436.4|9444.1|9439.1|9440.4|9435.4|175
1600963800000|2020-09-24 16:10:00|9441.6|9436.6|9443.8|9438.8|9443.8|9438.8|9441.4|9436.4|66
1600964100000|2020-09-24 16:15:00|9444.1|9439.1|9444.3|9439.3|9445.1|9440.1|9440.9|9435.9|262
1600964400000|2020-09-24 16:20:00|9443.9|9438.9|9443.4|9438.4|9444.1|9439.1|9442.4|9437.4|50
1600964700000|2020-09-24 16:25:00|9443.2|9438.2|9444.6|9439.6|9444.8|9439.8|9440.9|9435.9|136
1600965000000|2020-09-24 16:30:00|9444.4|9439.4|9443.8|9438.8|9445.6|9440.6|9443.4|9438.4|101
1600965300000|2020-09-24 16:35:00|9443.6|9438.6|9447.2|9442.2|9447.8|9442.8|9443.4|9438.4|68
1600965600000|2020-09-24 16:40:00|9447.4|9442.4|9444.2|9439.2|9448.8|9443.8|9443.7|9438.7|76
1600965900000|2020-09-24 16:45:00|9443.9|9438.9|9442.9|9437.9|9445.4|9440.4|9442.7|9437.7|41
1600966200000|2020-09-24 16:50:00|9442.7|9437.7|9442.1|9437.1|9443.8|9438.8|9441.3|9436.3|72
1600966500000|2020-09-24 16:55:00|9442.3|9437.3|9443.4|9438.4|9443.9|9438.9|9440.9|9435.9|121
1600966800000|2020-09-24 17:00:00|9443.8|9438.8|9442.1|9437.1|9444.1|9439.1|9441.9|9436.9|41
1600967100000|2020-09-24 17:05:00|9442.3|9437.3|9441.6|9436.6|9442.8|9437.8|9440.9|9435.9|42
1600967400000|2020-09-24 17:10:00|9441.8|9436.8|9437.4|9432.4|9441.8|9436.8|9437.2|9432.2|123
1600967700000|2020-09-24 17:15:00|9436.9|9431.9|9435.3|9430.3|9436.9|9431.9|9431.9|9426.9|385
1600968000000|2020-09-24 17:20:00|9435.1|9430.1|9434.3|9429.3|9436.4|9431.4|9433.2|9428.2|64
1600968300000|2020-09-24 17:25:00|9434.4|9429.4|9433.9|9428.9|9434.9|9429.9|9433.4|9428.4|56
1600968600000|2020-09-24 17:30:00|9433.7|9428.7|9433.9|9428.9|9434.4|9429.4|9432.4|9427.4|132
1600968900000|2020-09-24 17:35:00|9434.1|9429.1|9435.6|9430.6|9438.3|9433.3|9433.9|9428.9|121
1600969200000|2020-09-24 17:40:00|9435.4|9430.4|9428.3|9423.3|9435.8|9430.8|9428.3|9423.3|201
1600969500000|2020-09-24 17:45:00|9428.1|9423.1|9427.4|9422.4|9428.8|9423.8|9425.9|9420.9|489
1600969800000|2020-09-24 17:50:00|9427.1|9422.1|9427.1|9422.1|9427.9|9422.9|9425|9420|90
1600970100000|2020-09-24 17:55:00|9427.4|9422.4|9430.9|9425.9|9431.3|9426.3|9426.6|9421.6|91
1600970400000|2020-09-24 18:00:00|9430.7|9425.7|9432.4|9427.4|9432.4|9427.4|9429.4|9424.4|81
1600970700000|2020-09-24 18:05:00|9432.2|9427.2|9433.4|9428.4|9433.9|9428.9|9431.9|9426.9|177
1600971000000|2020-09-24 18:10:00|9433.2|9428.2|9433.4|9428.4|9434.4|9429.4|9432.4|9427.4|39
1600971300000|2020-09-24 18:15:00|9433.2|9428.2|9436.8|9431.8|9436.9|9431.9|9431.9|9426.9|106
1600971600000|2020-09-24 18:20:00|9436.4|9431.4|9435.9|9430.9|9436.8|9431.8|9434.9|9429.9|97
1600971900000|2020-09-24 18:25:00|9436.1|9431.1|9435.8|9430.8|9436.6|9431.6|9434.9|9429.9|26
1600972200000|2020-09-24 18:30:00|9435.6|9430.6|9434.4|9429.4|9436.3|9431.3|9434.1|9429.1|41
1600972500000|2020-09-24 18:35:00|9434.6|9429.6|9434.9|9429.9|9435.8|9430.8|9434.1|9429.1|14
1600972800000|2020-09-24 18:40:00|9434.8|9429.8|9432.6|9427.6|9435.3|9430.3|9431.8|9426.8|17
1600973100000|2020-09-24 18:45:00|9432.4|9427.4|9436.3|9431.3|9436.5|9431.5|9432.4|9427.4|46
1600973400000|2020-09-24 18:50:00|9436.6|9431.6|9439.1|9434.1|9439.3|9434.3|9435.9|9430.9|84
1600973700000|2020-09-24 18:55:00|9439.3|9434.3|9441.4|9436.4|9442.7|9437.7|9439.1|9434.1|396
1600974000000|2020-09-24 19:00:00|9441.8|9436.8|9444.3|9439.3|9444.8|9439.8|9441.8|9436.8|443
1600974300000|2020-09-24 19:05:00|9444.5|9439.5|9441.2|9436.2|9444.5|9439.5|9440.8|9435.8|124
1600974600000|2020-09-24 19:10:00|9441|9436|9440.5|9435.5|9443.2|9438.2|9439.8|9434.8|36
1600974900000|2020-09-24 19:15:00|9440.7|9435.7|9440.7|9435.7|9441.2|9436.2|9438.8|9433.8|101
1600975200000|2020-09-24 19:20:00|9440.5|9435.5|9444.3|9439.3|9445.5|9440.5|9440.3|9435.3|128
1600975500000|2020-09-24 19:25:00|9444.5|9439.5|9443.8|9438.8|9444.7|9439.7|9442.6|9437.6|42
1600975800000|2020-09-24 19:30:00|9444|9439|9443.3|9438.3|9445|9440|9442.1|9437.1|15
1600976100000|2020-09-24 19:35:00|9443.5|9438.5|9439.5|9434.5|9444.5|9439.5|9439.3|9434.3|33
1600976400000|2020-09-24 19:40:00|9439.7|9434.7|9440.5|9435.5|9440.7|9435.7|9438.8|9433.8|27
1600976700000|2020-09-24 19:45:00|9440.3|9435.3|9439.8|9434.8|9440.7|9435.7|9436.3|9431.3|522
1600977000000|2020-09-24 19:50:00|9439.6|9434.6|9437.9|9432.9|9440.8|9435.8|9437.9|9432.9|28
1600977300000|2020-09-24 19:55:00|9438.1|9433.1|9440.3|9435.3|9440.8|9435.8|9437.9|9432.9|57
1600977600000|2020-09-24 20:00:00|9440.1|9435.1|9440.4|9435.4|9441.3|9436.3|9440.1|9435.1|13
1600977900000|2020-09-24 20:05:00|9440.6|9435.6|9439.3|9434.3|9440.8|9435.8|9439.1|9434.1|26
1600978200000|2020-09-24 20:10:00|9439.1|9434.1|9438.6|9433.6|9439.3|9434.3|9437.1|9432.1|24
1600978500000|2020-09-24 20:15:00|9438.4|9433.4|9438.8|9433.8|9440.2|9435.2|9438.4|9433.4|8
1600978800000|2020-09-24 20:20:00|9438.6|9433.6|9437.8|9432.8|9438.8|9433.8|9437.6|9432.6|4
1600979100000|2020-09-24 20:25:00|9438|9433|9438.8|9433.8|9439|9434|9437.6|9432.6|5
1600979400000|2020-09-24 20:30:00|9438.4|9433.4|9438.9|9433.9|9439.3|9434.3|9438.1|9433.1|9
1600979700000|2020-09-24 20:35:00|9439.1|9434.1|9442|9437|9442|9437|9439.1|9434.1|15
1600980000000|2020-09-24 20:40:00|9441.8|9436.8|9442.9|9437.9|9444|9439|9441.8|9436.8|10
1600980300000|2020-09-24 20:45:00|9443.1|9438.1|9442.4|9437.4|9443.3|9438.3|9442.4|9437.4|13
1600980600000|2020-09-24 20:50:00|9442.1|9437.1|9441.6|9436.6|9442.6|9437.6|9441.4|9436.4|5
1600980900000|2020-09-24 20:55:00|9441.4|9436.4|9442.6|9433.6|9442.9|9437.6|9441|9433|13
1600992000000|2020-09-25 00:00:00|9438.1|9433.1|9440.6|9435.6|9442.3|9437.3|9436.4|9431.4|66
1600992300000|2020-09-25 00:05:00|9440.9|9435.9|9437.8|9432.8|9441.1|9436.1|9437.4|9432.4|28
1600992600000|2020-09-25 00:10:00|9438|9433|9439.6|9434.6|9440.5|9435.5|9437.9|9432.9|21
1600992900000|2020-09-25 00:15:00|9439.4|9434.4|9438.1|9433.1|9439.6|9434.6|9437.9|9432.9|12
1600993200000|2020-09-25 00:20:00|9438.3|9433.3|9441.1|9436.1|9441.8|9436.8|9438.1|9433.1|9
1600993500000|2020-09-25 00:25:00|9441.3|9436.3|9441.9|9436.9|9442.3|9437.3|9440.9|9435.9|4
1600993800000|2020-09-25 00:30:00|9441.6|9436.6|9441.8|9436.8|9442.5|9437.5|9441.6|9436.6|11
1600994100000|2020-09-25 00:35:00|9442|9437|9440.4|9435.4|9442|9437|9440.4|9435.4|8
1600994400000|2020-09-25 00:40:00|9440.3|9435.3|9440.3|9435.3|9440.3|9435.3|9439.4|9434.4|13
1600994700000|2020-09-25 00:45:00|9440.5|9435.5|9442.3|9437.3|9442.8|9437.8|9440.3|9435.3|49
1600995000000|2020-09-25 00:50:00|9442.5|9437.5|9441.3|9436.3|9443.3|9438.3|9440.9|9435.9|39
1600995300000|2020-09-25 00:55:00|9441.1|9436.1|9441.8|9436.8|9442.8|9437.8|9440.4|9435.4|20
1600995600000|2020-09-25 01:00:00|9441.6|9436.6|9441.8|9436.8|9442.3|9437.3|9440.4|9435.4|37
1600995900000|2020-09-25 01:05:00|9441.9|9436.9|9445.1|9440.1|9445.8|9440.8|9441.4|9436.4|14
1600996200000|2020-09-25 01:10:00|9444.9|9439.9|9442.8|9437.8|9444.9|9439.9|9442.4|9437.4|47
1600996500000|2020-09-25 01:15:00|9442.6|9437.6|9439.3|9434.3|9442.8|9437.8|9438.9|9433.9|31
1600996800000|2020-09-25 01:20:00|9439.5|9434.5|9437.9|9432.9|9439.5|9434.5|9437.3|9432.3|32
1600997100000|2020-09-25 01:25:00|9437.8|9432.8|9438.3|9433.3|9438.3|9433.3|9436.4|9431.4|22
1600997400000|2020-09-25 01:30:00|9438|9433|9440.8|9435.8|9441.3|9436.3|9437.4|9432.4|22
1600997700000|2020-09-25 01:35:00|9440.6|9435.6|9439.8|9434.8|9440.6|9435.6|9438.6|9433.6|12
1600998000000|2020-09-25 01:40:00|9439.6|9434.6|9439.6|9434.6|9440.7|9435.7|9438.4|9433.4|8
1600998300000|2020-09-25 01:45:00|9439.4|9434.4|9438.8|9433.8|9439.8|9434.8|9437.4|9432.4|39
1600998600000|2020-09-25 01:50:00|9438.6|9433.6|9439.4|9434.4|9439.6|9434.6|9438.3|9433.3|9
1600998900000|2020-09-25 01:55:00|9439.6|9434.6|9441.9|9436.9|9442.3|9437.3|9439.1|9434.1|24
1600999200000|2020-09-25 02:00:00|9441.8|9436.8|9442.4|9437.4|9443.4|9438.4|9441.4|9436.4|35
1600999500000|2020-09-25 02:05:00|9442.6|9437.6|9440.4|9435.4|9443.1|9438.1|9439.6|9434.6|15
1600999800000|2020-09-25 02:10:00|9440.1|9435.1|9440.6|9435.6|9441.1|9436.1|9440.1|9435.1|13
1601000100000|2020-09-25 02:15:00|9440.4|9435.4|9440.4|9435.4|9441.3|9436.3|9440.1|9435.1|8
1601000400000|2020-09-25 02:20:00|9439.9|9434.9|9438.8|9433.8|9440.4|9435.4|9438.4|9433.4|13
1601000700000|2020-09-25 02:25:00|9438.9|9433.9|9439.4|9434.4|9440.1|9435.1|9438.4|9433.4|8
1601001000000|2020-09-25 02:30:00|9439.6|9434.6|9441.1|9436.1|9441.3|9436.3|9439.4|9434.4|4
1601001300000|2020-09-25 02:35:00|9441.3|9436.3|9442.4|9437.4|9443.4|9438.4|9440.9|9435.9|11
1601001600000|2020-09-25 02:40:00|9442.1|9437.1|9441.9|9436.9|9442.1|9437.1|9440.9|9435.9|2
1601001900000|2020-09-25 02:45:00|9441.6|9436.6|9439.6|9434.6|9441.6|9436.6|9439.6|9434.6|21
1601002200000|2020-09-25 02:50:00|9439.9|9434.9|9440.9|9435.9|9441.1|9436.1|9439.4|9434.4|14
1601002500000|2020-09-25 02:55:00|9441.1|9436.1|9440.9|9435.9|9441.9|9436.9|9440.9|9435.9|3
1601002800000|2020-09-25 03:00:00|9441.1|9436.1|9440.9|9435.9|9441.4|9436.4|9440.4|9435.4|15
1601003100000|2020-09-25 03:05:00|9441.1|9436.1|9440.9|9435.9|9441.1|9436.1|9439.6|9434.6|22
1601003400000|2020-09-25 03:10:00|9440.4|9435.4|9440.1|9435.1|9441.4|9436.4|9439.9|9434.9|30
1601003700000|2020-09-25 03:15:00|9439.9|9434.9|9439.6|9434.6|9440.4|9435.4|9439.4|9434.4|6
1601004000000|2020-09-25 03:20:00|9439.9|9434.9|9439.4|9434.4|9439.9|9434.9|9439.4|9434.4|8
1601004300000|2020-09-25 03:25:00|9439.6|9434.6|9438.9|9433.9|9439.9|9434.9|9438.6|9433.6|20
1601004600000|2020-09-25 03:30:00|9438.6|9433.6|9439.6|9434.6|9439.9|9434.9|9438.6|9433.6|3
1601004900000|2020-09-25 03:35:00|9439.9|9434.9|9439.4|9434.4|9440.4|9435.4|9439.1|9434.1|8
1601005200000|2020-09-25 03:40:00|9439.6|9434.6|9440.9|9435.9|9441.1|9436.1|9439.4|9434.4|4
1601005500000|2020-09-25 03:45:00|9441.3|9436.3|9441.6|9436.6|9442.3|9437.3|9440.6|9435.6|14
1601005800000|2020-09-25 03:50:00|9441.9|9436.9|9441.9|9436.9|9442.5|9437.5|9441.4|9436.4|10
1601006100000|2020-09-25 03:55:00|9442.1|9437.1|9441.4|9436.4|9443.1|9438.1|9441.4|9436.4|21
1601006400000|2020-09-25 04:00:00|9441.6|9436.6|9442.1|9437.1|9442.9|9437.9|9441.6|9436.6|39
1601006700000|2020-09-25 04:05:00|9442.4|9437.4|9441.4|9436.4|9442.9|9437.9|9440.9|9435.9|11
1601007000000|2020-09-25 04:10:00|9441.6|9436.6|9441.9|9436.9|9442.1|9437.1|9441.1|9436.1|11
1601007300000|2020-09-25 04:15:00|9442.1|9437.1|9441.4|9436.4|9442.1|9437.1|9440.9|9435.9|8
1601007600000|2020-09-25 04:20:00|9441.1|9436.1|9440.9|9435.9|9441.1|9436.1|9440.4|9435.4|6
1601007900000|2020-09-25 04:25:00|9440.6|9435.6|9440.9|9435.9|9441.4|9436.4|9440.6|9435.6|14
1601008200000|2020-09-25 04:30:00|9441.1|9436.1|9439.4|9434.4|9441.4|9436.4|9439.4|9434.4|23
1601008500000|2020-09-25 04:35:00|9439.9|9434.9|9440.9|9435.9|9440.9|9435.9|9439.6|9434.6|30
1601008800000|2020-09-25 04:40:00|9441.1|9436.1|9441.4|9436.4|9441.9|9436.9|9440.4|9435.4|54
1601009100000|2020-09-25 04:45:00|9441.2|9436.2|9441.1|9436.1|9441.4|9436.4|9440.7|9435.7|5
1601009400000|2020-09-25 04:50:00|9440.9|9435.9|9439.3|9434.3|9440.9|9435.9|9438.6|9433.6|10
1601009700000|2020-09-25 04:55:00|9439.4|9434.4|9438.1|9433.1|9439.9|9434.9|9437.4|9432.4|8
1601010000000|2020-09-25 05:00:00|9438.3|9433.3|9439.9|9434.9|9440.3|9435.3|9436.9|9431.9|46
1601010300000|2020-09-25 05:05:00|9439.6|9434.6|9439.4|9434.4|9440.3|9435.3|9439.4|9434.4|12
1601010600000|2020-09-25 05:10:00|9439.6|9434.6|9438.4|9433.4|9439.8|9434.8|9438.4|9433.4|4
1601010900000|2020-09-25 05:15:00|9438.1|9433.1|9439.1|9434.1|9439.3|9434.3|9438.1|9433.1|4
1601011200000|2020-09-25 05:20:00|9439.3|9434.3|9437.4|9432.4|9439.6|9434.6|9436.9|9431.9|35
1601011500000|2020-09-25 05:25:00|9437.6|9432.6|9437.3|9432.3|9437.8|9432.8|9436.4|9431.4|30
1601011800000|2020-09-25 05:30:00|9437.8|9432.8|9437.8|9432.8|9438.8|9433.8|9437.8|9432.8|35
1601012100000|2020-09-25 05:35:00|9437.5|9432.5|9438|9433|9438.3|9433.3|9436.8|9431.8|12
1601012400000|2020-09-25 05:40:00|9437.8|9432.8|9437.3|9432.3|9438.3|9433.3|9436.8|9431.8|18
1601012700000|2020-09-25 05:45:00|9437|9432|9438.5|9433.5|9439.2|9434.2|9436.6|9431.6|40
1601013000000|2020-09-25 05:50:00|9438.3|9433.3|9438.8|9433.8|9439.8|9434.8|9438.3|9433.3|1
1601013300000|2020-09-25 05:55:00|9439|9434|9439.8|9434.8|9441|9436|9438|9433|31
1601013600000|2020-09-25 06:00:00|9440.2|9435.2|9439.3|9434.3|9440.5|9435.5|9438.8|9433.8|21
1601013900000|2020-09-25 06:05:00|9439.5|9434.5|9437.5|9432.5|9440.7|9435.7|9436.5|9431.5|53
1601014200000|2020-09-25 06:10:00|9437.3|9432.3|9439.5|9434.5|9439.8|9434.8|9437.3|9432.3|20
1601014500000|2020-09-25 06:15:00|9439.7|9434.7|9441.8|9436.8|9442.7|9437.7|9439.7|9434.7|35
1601014800000|2020-09-25 06:20:00|9441.6|9436.6|9437.8|9432.8|9442.3|9437.3|9437.6|9432.6|30
1601015100000|2020-09-25 06:25:00|9437.5|9432.5|9435.3|9430.3|9438.3|9433.3|9435.3|9430.3|37
1601015400000|2020-09-25 06:30:00|9435.8|9430.8|9436.8|9431.8|9437.3|9432.3|9435.3|9430.3|23
1601015700000|2020-09-25 06:35:00|9436.5|9431.5|9434.5|9429.5|9437.3|9432.3|9433.1|9428.1|14
1601016000000|2020-09-25 06:40:00|9434.3|9429.3|9435.2|9430.2|9435.5|9430.5|9433.6|9428.6|18
1601016300000|2020-09-25 06:45:00|9435.3|9430.3|9433.5|9428.5|9435.3|9430.3|9431.8|9426.8|81
1601016600000|2020-09-25 06:50:00|9433.3|9428.3|9431.6|9426.6|9433.8|9428.8|9431.1|9426.1|52
1601016900000|2020-09-25 06:55:00|9431.8|9426.8|9431.1|9426.1|9433.7|9428.7|9429.6|9424.6|52
1601017200000|2020-09-25 07:00:00|9431.3|9426.3|9437.4|9432.4|9438.3|9433.3|9431.1|9426.1|146
1601017500000|2020-09-25 07:05:00|9437.1|9432.1|9434.3|9429.3|9439.4|9434.4|9433.4|9428.4|190
1601017800000|2020-09-25 07:10:00|9434.5|9429.5|9431.8|9426.8|9437.3|9432.3|9429.8|9424.8|81
1601018100000|2020-09-25 07:15:00|9432|9427|9430.8|9425.8|9433|9428|9429.3|9424.3|38
1601018400000|2020-09-25 07:20:00|9431|9426|9430.1|9425.1|9433|9428|9428.3|9423.3|105
1601018700000|2020-09-25 07:25:00|9430.3|9425.3|9425.3|9420.3|9430.3|9425.3|9424.4|9419.4|194
1601019000000|2020-09-25 07:30:00|9425.6|9420.6|9429.1|9424.1|9429.3|9424.3|9424.8|9419.8|108
1601019300000|2020-09-25 07:35:00|9429.3|9424.3|9428.8|9423.8|9430.3|9425.3|9427.9|9422.9|29
1601019600000|2020-09-25 07:40:00|9429.1|9424.1|9431.4|9426.4|9432.1|9427.1|9428.4|9423.4|26
1601019900000|2020-09-25 07:45:00|9431.6|9426.6|9432.8|9427.8|9435.3|9430.3|9431.4|9426.4|32
1601020200000|2020-09-25 07:50:00|9433.1|9428.1|9434.9|9429.9|9435.3|9430.3|9431.4|9426.4|25
1601020500000|2020-09-25 07:55:00|9434.8|9429.8|9431.8|9426.8|9434.8|9429.8|9430.9|9425.9|62
1601020800000|2020-09-25 08:00:00|9431.6|9426.6|9434.6|9429.6|9434.8|9429.8|9430.3|9425.3|64
1601021100000|2020-09-25 08:05:00|9434.8|9429.8|9437.8|9432.8|9439.6|9434.6|9434.8|9429.8|56
1601021400000|2020-09-25 08:10:00|9437.6|9432.6|9440|9435|9441|9436|9435.3|9430.3|236
1601021700000|2020-09-25 08:15:00|9439.8|9434.8|9438.8|9433.8|9441.7|9436.7|9438.8|9433.8|58
1601022000000|2020-09-25 08:20:00|9439|9434|9441.3|9436.3|9441.3|9436.3|9438.3|9433.3|34
1601022300000|2020-09-25 08:25:00|9441.5|9436.5|9446.3|9441.3|9447.3|9442.3|9441.3|9436.3|271
1601022600000|2020-09-25 08:30:00|9446.5|9441.5|9445.8|9440.8|9447.2|9442.2|9444.3|9439.3|90
1601022900000|2020-09-25 08:35:00|9446|9441|9445.8|9440.8|9448.3|9443.3|9445.5|9440.5|42
1601023200000|2020-09-25 08:40:00|9446|9441|9447|9442|9448.8|9443.8|9445.8|9440.8|60
1601023500000|2020-09-25 08:45:00|9447.2|9442.2|9446.2|9441.2|9448|9443|9445.3|9440.3|58
1601023800000|2020-09-25 08:50:00|9446.3|9441.3|9444.3|9439.3|9446.9|9441.9|9443.3|9438.3|68
1601024100000|2020-09-25 08:55:00|9444.5|9439.5|9446.8|9441.8|9447|9442|9443.8|9438.8|21
1601024400000|2020-09-25 09:00:00|9447|9442|9448.7|9443.7|9449.7|9444.7|9446.8|9441.8|95
1601024700000|2020-09-25 09:05:00|9449.2|9444.2|9451.3|9446.3|9452.5|9447.5|9448.5|9443.5|54
1601025000000|2020-09-25 09:10:00|9451|9446|9449.2|9444.2|9451.3|9446.3|9448.3|9443.3|48
1601025300000|2020-09-25 09:15:00|9448.8|9443.8|9453.2|9448.2|9453.7|9448.7|9447.7|9442.7|218
1601025600000|2020-09-25 09:20:00|9453|9448|9452.8|9447.8|9454.2|9449.2|9450.3|9445.3|94
1601025900000|2020-09-25 09:25:00|9453|9448|9451.2|9446.2|9453.2|9448.2|9450.8|9445.8|16
1601026200000|2020-09-25 09:30:00|9451.4|9446.4|9451.3|9446.3|9452.7|9447.7|9450.8|9445.8|233
1601026500000|2020-09-25 09:35:00|9451.2|9446.2|9453.7|9448.7|9455.2|9450.2|9450.2|9445.2|228
1601026800000|2020-09-25 09:40:00|9453.9|9448.9|9456|9451|9459.2|9454.2|9453.3|9448.3|126
1601027100000|2020-09-25 09:45:00|9456.2|9451.2|9458.8|9453.8|9459.2|9454.2|9456.2|9451.2|85
1601027400000|2020-09-25 09:50:00|9458.5|9453.5|9458.8|9453.8|9460.7|9455.7|9457.3|9452.3|122
1601027700000|2020-09-25 09:55:00|9458.5|9453.5|9457.8|9452.8|9461|9456|9457|9452|26
1601028000000|2020-09-25 10:00:00|9458|9453|9460.5|9455.5|9460.7|9455.7|9456.8|9451.8|47
1601028300000|2020-09-25 10:05:00|9460.7|9455.7|9460|9455|9461.2|9456.2|9457.8|9452.8|26
1601028600000|2020-09-25 10:10:00|9459.8|9454.8|9459.7|9454.7|9462.7|9457.7|9458.3|9453.3|113
1601028900000|2020-09-25 10:15:00|9459.9|9454.9|9460.7|9455.7|9462.7|9457.7|9459|9454|72
1601029200000|2020-09-25 10:20:00|9460.9|9455.9|9460.9|9455.9|9462.2|9457.2|9459.3|9454.3|55
1601029500000|2020-09-25 10:25:00|9460.7|9455.7|9460.9|9455.9|9461.2|9456.2|9459.2|9454.2|80
1601029800000|2020-09-25 10:30:00|9461.2|9456.2|9454.8|9449.8|9461.4|9456.4|9454.8|9449.8|166
1601030100000|2020-09-25 10:35:00|9454.7|9449.7|9457.7|9452.7|9459.2|9454.2|9454.7|9449.7|13
1601030400000|2020-09-25 10:40:00|9457.9|9452.9|9460.9|9455.9|9461.7|9456.7|9457.7|9452.7|26
1601030700000|2020-09-25 10:45:00|9461.2|9456.2|9458.7|9453.7|9461.2|9456.2|9457.9|9452.9|58
1601031000000|2020-09-25 10:50:00|9459.1|9454.1|9459.7|9454.7|9460.2|9455.2|9456.7|9451.7|30
1601031300000|2020-09-25 10:55:00|9459.9|9454.9|9461.7|9456.7|9462.7|9457.7|9459.4|9454.4|103
1601031600000|2020-09-25 11:00:00|9461.2|9456.2|9468.7|9463.7|9468.7|9463.7|9460.7|9455.7|114
1601031900000|2020-09-25 11:05:00|9468.5|9463.5|9464.5|9459.5|9469.7|9464.7|9464.2|9459.2|106
1601032200000|2020-09-25 11:10:00|9464.7|9459.7|9465|9460|9466.7|9461.7|9464.2|9459.2|43
1601032500000|2020-09-25 11:15:00|9465.2|9460.2|9466.9|9461.9|9468.7|9463.7|9464.3|9459.3|25
1601032800000|2020-09-25 11:20:00|9467.2|9462.2|9465.4|9460.4|9467.9|9462.9|9463.3|9458.3|30
1601033100000|2020-09-25 11:25:00|9465.2|9460.2|9463.2|9458.2|9466.2|9461.2|9463|9458|66
1601033400000|2020-09-25 11:30:00|9463.7|9458.7|9463.3|9458.3|9466.4|9461.4|9462.7|9457.7|78
1601033700000|2020-09-25 11:35:00|9463.5|9458.5|9461.3|9456.3|9463.7|9458.7|9460.8|9455.8|106
1601034000000|2020-09-25 11:40:00|9461.1|9456.1|9458.2|9453.2|9462.2|9457.2|9457.3|9452.3|77
1601034300000|2020-09-25 11:45:00|9458|9453|9461.2|9456.2|9462.4|9457.4|9457.7|9452.7|53
1601034600000|2020-09-25 11:50:00|9461|9456|9461.5|9456.5|9462.2|9457.2|9459.8|9454.8|50
1601034900000|2020-09-25 11:55:00|9461.7|9456.7|9463.5|9458.5|9465.7|9460.7|9461.5|9456.5|123
1601035200000|2020-09-25 12:00:00|9463.3|9458.3|9463|9458|9464.2|9459.2|9459.8|9454.8|182
1601035500000|2020-09-25 12:05:00|9462.8|9457.8|9460.3|9455.3|9463.2|9458.2|9459.1|9454.1|49
1601035800000|2020-09-25 12:10:00|9460.5|9455.5|9462.5|9457.5|9464|9459|9458.8|9453.8|46
1601036100000|2020-09-25 12:15:00|9462.3|9457.3|9462.5|9457.5|9463.2|9458.2|9460.6|9455.6|40
1601036400000|2020-09-25 12:20:00|9462.7|9457.7|9462.5|9457.5|9464.2|9459.2|9460.1|9455.1|92
1601036700000|2020-09-25 12:25:00|9462.6|9457.6|9464.7|9459.7|9466.2|9461.2|9462.3|9457.3|66
1601037000000|2020-09-25 12:30:00|9464.5|9459.5|9462.8|9457.8|9464.9|9459.9|9460.7|9455.7|111
1601037300000|2020-09-25 12:35:00|9463.2|9458.2|9460.8|9455.8|9465.2|9460.2|9459.7|9454.7|51
1601037600000|2020-09-25 12:40:00|9460.6|9455.6|9459.8|9454.8|9463.7|9458.7|9458.6|9453.6|88
1601037900000|2020-09-25 12:45:00|9459.6|9454.6|9458.2|9453.2|9460.2|9455.2|9456.2|9451.2|71
1601038200000|2020-09-25 12:50:00|9457.8|9452.8|9460.5|9455.5|9461.8|9456.8|9457.3|9452.3|125
1601038500000|2020-09-25 12:55:00|9460.3|9455.3|9460.7|9455.7|9463.3|9458.3|9459.8|9454.8|74
1601038800000|2020-09-25 13:00:00|9460.5|9455.5|9463|9458|9466.3|9461.3|9460.5|9455.5|80
1601039100000|2020-09-25 13:05:00|9463.2|9458.2|9461.1|9456.1|9463.2|9458.2|9459.9|9454.9|44
1601039400000|2020-09-25 13:10:00|9461.3|9456.3|9464.4|9459.4|9465.3|9460.3|9460.8|9455.8|64
1601039700000|2020-09-25 13:15:00|9464.3|9459.3|9466.4|9461.4|9466.7|9461.7|9462.6|9457.6|153
1601040000000|2020-09-25 13:20:00|9466.2|9461.2|9466.8|9461.8|9469|9464|9465.5|9460.5|109
1601040300000|2020-09-25 13:25:00|9466.7|9461.7|9466.5|9461.5|9467.2|9462.2|9464.5|9459.5|103
1601040600000|2020-09-25 13:30:00|9466.2|9461.2|9465.7|9460.7|9470|9465|9465|9460|129
1601040900000|2020-09-25 13:35:00|9465.9|9460.9|9464.2|9459.2|9466.2|9461.2|9463.3|9458.3|109
1601041200000|2020-09-25 13:40:00|9464|9459|9463.3|9458.3|9464.5|9459.5|9460.8|9455.8|136
1601041500000|2020-09-25 13:45:00|9463.5|9458.5|9466.6|9461.6|9469.6|9464.6|9462.6|9457.6|264
1601041800000|2020-09-25 13:50:00|9466.3|9461.3|9467.8|9462.8|9469.3|9464.3|9466.1|9461.1|80
1601042100000|2020-09-25 13:55:00|9467.6|9462.6|9466.1|9461.1|9469.3|9464.3|9464.9|9459.9|106
1601042400000|2020-09-25 14:00:00|9465.9|9460.9|9468.6|9463.6|9468.8|9463.8|9465.3|9460.3|86
1601042700000|2020-09-25 14:05:00|9468.3|9463.3|9477.2|9472.2|9477.7|9472.7|9468.1|9463.1|288
1601043000000|2020-09-25 14:10:00|9477|9472|9478.9|9473.9|9481.3|9476.3|9476.3|9471.3|199
1601043300000|2020-09-25 14:15:00|9479.1|9474.1|9474.8|9469.8|9480.2|9475.2|9474.8|9469.8|154
1601043600000|2020-09-25 14:20:00|9474.7|9469.7|9472.7|9467.7|9476.2|9471.2|9471.3|9466.3|103
1601043900000|2020-09-25 14:25:00|9472.5|9467.5|9471.3|9466.3|9472.7|9467.7|9469.1|9464.1|134
1601044200000|2020-09-25 14:30:00|9471.5|9466.5|9472.8|9467.8|9474.7|9469.7|9470.3|9465.3|76
1601044500000|2020-09-25 14:35:00|9473|9468|9472|9467|9475.7|9470.7|9472|9467|56
1601044800000|2020-09-25 14:40:00|9472.2|9467.2|9468|9463|9473.2|9468.2|9467.8|9462.8|77
1601045100000|2020-09-25 14:45:00|9468.2|9463.2|9470.5|9465.5|9471.7|9466.7|9467.7|9462.7|90
1601045400000|2020-09-25 14:50:00|9470.3|9465.3|9472.2|9467.2|9473.7|9468.7|9469.3|9464.3|80
1601045700000|2020-09-25 14:55:00|9472.5|9467.5|9476.3|9471.3|9477.7|9472.7|9472.5|9467.5|110
1601046000000|2020-09-25 15:00:00|9476|9471|9475.7|9470.7|9476.7|9471.7|9472.8|9467.8|106
1601046300000|2020-09-25 15:05:00|9475.3|9470.3|9480.2|9475.2|9480.4|9475.4|9473.7|9468.7|204
1601046600000|2020-09-25 15:10:00|9480.4|9475.4|9479.7|9474.7|9481.4|9476.4|9476.3|9471.3|63
1601046900000|2020-09-25 15:15:00|9479.9|9474.9|9476.7|9471.7|9480.2|9475.2|9476.2|9471.2|72
1601047200000|2020-09-25 15:20:00|9476.9|9471.9|9476.7|9471.7|9477.2|9472.2|9475.2|9470.2|63
1601047500000|2020-09-25 15:25:00|9476.5|9471.5|9478.2|9473.2|9478.4|9473.4|9474.4|9469.4|41
1601047800000|2020-09-25 15:30:00|9477.9|9472.9|9478.2|9473.2|9481.2|9476.2|9477.7|9472.7|132
1601048100000|2020-09-25 15:35:00|9477.7|9472.7|9479.2|9474.2|9479.6|9474.6|9476.2|9471.2|67
1601048400000|2020-09-25 15:40:00|9479|9474|9480.1|9475.1|9481.6|9476.6|9477.7|9472.7|63
1601048700000|2020-09-25 15:45:00|9480.2|9475.2|9478.9|9473.9|9480.4|9475.4|9478.7|9473.7|65
1601049000000|2020-09-25 15:50:00|9478.7|9473.7|9477.2|9472.2|9478.9|9473.9|9474.9|9469.9|102
1601049300000|2020-09-25 15:55:00|9477|9472|9477.7|9472.7|9478.1|9473.1|9475.2|9470.2|36
1601049600000|2020-09-25 16:00:00|9477.5|9472.5|9474.7|9469.7|9477.9|9472.9|9473.7|9468.7|173
1601049900000|2020-09-25 16:05:00|9474.2|9469.2|9475.1|9470.1|9475.2|9470.2|9472.7|9467.7|54
1601050200000|2020-09-25 16:10:00|9475.4|9470.4|9474.5|9469.5|9475.7|9470.7|9473.2|9468.2|21
1601050500000|2020-09-25 16:15:00|9474.4|9469.4|9477|9472|9478.6|9473.6|9474.2|9469.2|68
1601050800000|2020-09-25 16:20:00|9477.2|9472.2|9477.7|9472.7|9478.2|9473.2|9476.7|9471.7|22
1601051100000|2020-09-25 16:25:00|9477.9|9472.9|9479.4|9474.4|9480.2|9475.2|9477.9|9472.9|36
1601051400000|2020-09-25 16:30:00|9479.6|9474.6|9478.9|9473.9|9480.6|9475.6|9478.7|9473.7|50
1601051700000|2020-09-25 16:35:00|9479.1|9474.1|9477.2|9472.2|9479.1|9474.1|9476.7|9471.7|34
1601052000000|2020-09-25 16:40:00|9477|9472|9475.9|9470.9|9477.2|9472.2|9475.2|9470.2|77
1601052300000|2020-09-25 16:45:00|9476.1|9471.1|9474.7|9469.7|9476.1|9471.1|9473.9|9468.9|54
1601052600000|2020-09-25 16:50:00|9474.9|9469.9|9473.7|9468.7|9474.9|9469.9|9473.2|9468.2|15
1601052900000|2020-09-25 16:55:00|9474.1|9469.1|9477.2|9472.2|9477.7|9472.7|9474.1|9469.1|53
1601053200000|2020-09-25 17:00:00|9477.4|9472.4|9476.4|9471.4|9480.4|9475.4|9476|9471|52
1601053500000|2020-09-25 17:05:00|9476.6|9471.6|9476.7|9471.7|9477.7|9472.7|9476.2|9471.2|13
1601053800000|2020-09-25 17:10:00|9476.5|9471.5|9476.6|9471.6|9477.6|9472.6|9475.5|9470.5|87
1601054100000|2020-09-25 17:15:00|9476.9|9471.9|9474.9|9469.9|9477.1|9472.1|9474.7|9469.7|48
1601054400000|2020-09-25 17:20:00|9474.7|9469.7|9474.7|9469.7|9475.6|9470.6|9474.2|9469.2|16
1601054700000|2020-09-25 17:25:00|9474.9|9469.9|9476|9471|9476.4|9471.4|9474.7|9469.7|28
1601055000000|2020-09-25 17:30:00|9476.1|9471.1|9475.2|9470.2|9476.4|9471.4|9473.9|9468.9|40
1601055300000|2020-09-25 17:35:00|9475.4|9470.4|9475.2|9470.2|9476.2|9471.2|9474.7|9469.7|42
1601055600000|2020-09-25 17:40:00|9475|9470|9472.2|9467.2|9475|9470|9471.7|9466.7|66
1601055900000|2020-09-25 17:45:00|9472|9467|9472|9467|9472.6|9467.6|9471.2|9466.2|142
1601056200000|2020-09-25 17:50:00|9472.2|9467.2|9471.2|9466.2|9472.2|9467.2|9470|9465|79
1601056500000|2020-09-25 17:55:00|9471.4|9466.4|9471.1|9466.1|9472.4|9467.4|9470.2|9465.2|29
1601056800000|2020-09-25 18:00:00|9471.2|9466.2|9469.2|9464.2|9471.7|9466.7|9469.2|9464.2|113
1601057100000|2020-09-25 18:05:00|9469.4|9464.4|9469.7|9464.7|9470.2|9465.2|9468.7|9463.7|32
1601057400000|2020-09-25 18:10:00|9469.5|9464.5|9470.9|9465.9|9470.9|9465.9|9469.2|9464.2|24
1601057700000|2020-09-25 18:15:00|9470.7|9465.7|9469.4|9464.4|9470.7|9465.7|9468.7|9463.7|48
1601058000000|2020-09-25 18:20:00|9469.6|9464.6|9468.7|9463.7|9469.7|9464.7|9468.2|9463.2|211
1601058300000|2020-09-25 18:25:00|9468.5|9463.5|9467.5|9462.5|9468.7|9463.7|9466.8|9461.8|269
1601058600000|2020-09-25 18:30:00|9467.3|9462.3|9467.7|9462.7|9467.7|9462.7|9466.8|9461.8|18
1601058900000|2020-09-25 18:35:00|9467.5|9462.5|9469.5|9464.5|9469.7|9464.7|9467.3|9462.3|66
1601059200000|2020-09-25 18:40:00|9469.7|9464.7|9471.2|9466.2|9472|9467|9469.5|9464.5|33
1601059500000|2020-09-25 18:45:00|9470.8|9465.8|9470.8|9465.8|9471.2|9466.2|9469.8|9464.8|58
1601059800000|2020-09-25 18:50:00|9470.6|9465.6|9468.5|9463.5|9470.8|9465.8|9468.3|9463.3|63
1601060100000|2020-09-25 18:55:00|9468.7|9463.7|9470.8|9465.8|9471|9466|9468.3|9463.3|105
1601060400000|2020-09-25 19:00:00|9470.6|9465.6|9467.5|9462.5|9470.7|9465.7|9466.8|9461.8|44
1601060700000|2020-09-25 19:05:00|9467.7|9462.7|9465.8|9460.8|9467.7|9462.7|9465.8|9460.8|102
1601061000000|2020-09-25 19:10:00|9466|9461|9465.7|9460.7|9466.2|9461.2|9465|9460|19
1601061300000|2020-09-25 19:15:00|9465.5|9460.5|9462.8|9457.8|9465.7|9460.7|9462.3|9457.3|53
1601061600000|2020-09-25 19:20:00|9463|9458|9463.5|9458.5|9465|9460|9461.8|9456.8|37
1601061900000|2020-09-25 19:25:00|9463.6|9458.6|9461.8|9456.8|9463.6|9458.6|9461.4|9456.4|43
1601062200000|2020-09-25 19:30:00|9461.9|9456.9|9465.3|9460.3|9465.3|9460.3|9461.8|9456.8|38
1601062500000|2020-09-25 19:35:00|9464.8|9459.8|9466.3|9461.3|9466.8|9461.8|9464.1|9459.1|63
1601062800000|2020-09-25 19:40:00|9466|9461|9465.9|9460.9|9466.5|9461.5|9465.3|9460.3|6
1601063100000|2020-09-25 19:45:00|9465.8|9460.8|9465.3|9460.3|9466.3|9461.3|9463.8|9458.8|52
1601063400000|2020-09-25 19:50:00|9465.5|9460.5|9465.4|9460.4|9466|9461|9464|9459|40
1601063700000|2020-09-25 19:55:00|9465.3|9460.3|9466.5|9461.5|9466.6|9461.6|9465.1|9460.1|99
1601064000000|2020-09-25 20:00:00|9466.3|9461.3|9465.8|9460.8|9467.3|9462.3|9465.4|9460.4|87
1601064300000|2020-09-25 20:05:00|9465.6|9460.6|9465.6|9460.6|9465.8|9460.8|9464.5|9459.5|55
1601064600000|2020-09-25 20:10:00|9465.8|9460.8|9465.8|9460.8|9468.3|9463.3|9465.6|9460.6|43
1601064900000|2020-09-25 20:15:00|9465.5|9460.5|9465.3|9460.3|9466.5|9461.5|9464.8|9459.8|46
1601065200000|2020-09-25 20:20:00|9465.5|9460.5|9466.3|9461.3|9467|9462|9465.3|9460.3|23
1601065500000|2020-09-25 20:25:00|9466.5|9461.5|9466.8|9461.8|9466.8|9461.8|9466|9461|19
1601065800000|2020-09-25 20:30:00|9466.5|9461.5|9467|9462|9467.5|9462.5|9466.3|9461.3|12
1601066100000|2020-09-25 20:35:00|9466.8|9461.8|9466.8|9461.8|9467|9462|9466.6|9461.6|7
1601066400000|2020-09-25 20:40:00|9466.6|9461.6|9466|9461|9466.8|9461.8|9465.2|9460.2|72
1601066700000|2020-09-25 20:45:00|9465.8|9460.8|9465.5|9460.5|9465.9|9460.9|9465.2|9460.2|45
1601067000000|2020-09-25 20:50:00|9465.7|9460.7|9464.8|9459.8|9465.8|9460.8|9464.8|9459.8|26
1601067300000|2020-09-25 20:55:00|9465|9460|9464.8|9459.8|9465.7|9460.7|9464.7|9459.7|7
1601251200000|2020-09-28 00:00:00|9460.3|9455.3|9462.3|9457.3|9462.7|9457.7|9460|9455|21
1601251500000|2020-09-28 00:05:00|9462|9457|9463.7|9458.7|9463.7|9458.7|9462|9457|27
1601251800000|2020-09-28 00:10:00|9463.8|9458.8|9463|9458|9465.7|9460.7|9459.3|9454.3|137
1601252100000|2020-09-28 00:15:00|9462.8|9457.8|9463.8|9458.8|9464|9459|9461.5|9456.5|14
1601252400000|2020-09-28 00:20:00|9464|9459|9461.2|9456.2|9464.3|9459.3|9460.3|9455.3|18
1601252700000|2020-09-28 00:25:00|9461|9456|9459|9454|9461.8|9456.8|9457.8|9452.8|93
1601253000000|2020-09-28 00:30:00|9458.8|9453.8|9459.8|9454.8|9460.8|9455.8|9458.3|9453.3|269
1601253300000|2020-09-28 00:35:00|9460.2|9455.2|9460.5|9455.5|9461.5|9456.5|9459.8|9454.8|27
1601253600000|2020-09-28 00:40:00|9460.3|9455.3|9460|9455|9461.3|9456.3|9459.8|9454.8|4
1601253900000|2020-09-28 00:45:00|9460.3|9455.3|9460.8|9455.8|9461|9456|9459.8|9454.8|2
1601254200000|2020-09-28 00:50:00|9460.3|9455.3|9465.3|9460.3|9467.3|9462.3|9459.8|9454.8|77
1601254500000|2020-09-28 00:55:00|9465.5|9460.5|9468.8|9463.8|9469.5|9464.5|9463.3|9458.3|40
1601254800000|2020-09-28 01:00:00|9468.7|9463.7|9468.3|9463.3|9468.7|9463.7|9466.4|9461.4|80
1601255100000|2020-09-28 01:05:00|9468.5|9463.5|9466.3|9461.3|9468.5|9463.5|9465.5|9460.5|13
1601255400000|2020-09-28 01:10:00|9466.5|9461.5|9465.8|9460.8|9466.5|9461.5|9464.8|9459.8|5
1601255700000|2020-09-28 01:15:00|9465.5|9460.5|9463.3|9458.3|9465.8|9460.8|9463.1|9458.1|18
1601256000000|2020-09-28 01:20:00|9463.5|9458.5|9464.3|9459.3|9464.7|9459.7|9462.8|9457.8|36
1601256300000|2020-09-28 01:25:00|9464.5|9459.5|9463.3|9458.3|9465|9460|9463.3|9458.3|30
1601256600000|2020-09-28 01:30:00|9463.2|9458.2|9464.5|9459.5|9464.5|9459.5|9462.5|9457.5|22
1601256900000|2020-09-28 01:35:00|9464.3|9459.3|9464.8|9459.8|9465|9460|9463.5|9458.5|8
1601257200000|2020-09-28 01:40:00|9464.5|9459.5|9464.3|9459.3|9466.2|9461.2|9464|9459|18
1601257500000|2020-09-28 01:45:00|9464|9459|9463.3|9458.3|9464.3|9459.3|9462.9|9457.9|2
1601257800000|2020-09-28 01:50:00|9463.5|9458.5|9460.7|9455.7|9463.5|9458.5|9460|9455|16
1601258100000|2020-09-28 01:55:00|9461|9456|9460.8|9455.8|9462.2|9457.2|9460.3|9455.3|90
1601258400000|2020-09-28 02:00:00|9461|9456|9460.8|9455.8|9461.8|9456.8|9460.5|9455.5|24
1601258700000|2020-09-28 02:05:00|9460.5|9455.5|9459.8|9454.8|9460.5|9455.5|9459.3|9454.3|18
1601259000000|2020-09-28 02:10:00|9459.5|9454.5|9458.8|9453.8|9459.8|9454.8|9458.5|9453.5|18
1601259300000|2020-09-28 02:15:00|9458.5|9453.5|9457.8|9452.8|9459.3|9454.3|9457.8|9452.8|17
1601259600000|2020-09-28 02:20:00|9458|9453|9456.8|9451.8|9458|9453|9456.3|9451.3|54
1601259900000|2020-09-28 02:25:00|9456.5|9451.5|9458.3|9453.3|9458.5|9453.5|9456.5|9451.5|35
1601260200000|2020-09-28 02:30:00|9458.5|9453.5|9456.7|9451.7|9459.2|9454.2|9456.2|9451.2|34
1601260500000|2020-09-28 02:35:00|9457|9452|9459.2|9454.2|9459.2|9454.2|9456.7|9451.7|26
1601260800000|2020-09-28 02:40:00|9459|9454|9459.2|9454.2|9459.4|9454.4|9458.7|9453.7|15
1601261100000|2020-09-28 02:45:00|9459|9454|9457.7|9452.7|9459.2|9454.2|9457.5|9452.5|8
1601261400000|2020-09-28 02:50:00|9457.9|9452.9|9457.9|9452.9|9458.7|9453.7|9457.2|9452.2|13
1601261700000|2020-09-28 02:55:00|9457.7|9452.7|9457.2|9452.2|9457.7|9452.7|9455.7|9450.7|35
1601262000000|2020-09-28 03:00:00|9457.5|9452.5|9457.7|9452.7|9458.2|9453.2|9456.8|9451.8|13
1601262300000|2020-09-28 03:05:00|9458.2|9453.2|9457.7|9452.7|9458.2|9453.2|9457.7|9452.7|4
1601262600000|2020-09-28 03:10:00|9458|9453|9457.2|9452.2|9458.2|9453.2|9457.2|9452.2|10
1601262900000|2020-09-28 03:15:00|9457.4|9452.4|9455.9|9450.9|9457.4|9452.4|9455.7|9450.7|25
1601263200000|2020-09-28 03:20:00|9455.7|9450.7|9456.7|9451.7|9457.4|9452.4|9455.7|9450.7|21
1601263500000|2020-09-28 03:25:00|9456.5|9451.5|9456.1|9451.1|9456.9|9451.9|9455.7|9450.7|11
1601263800000|2020-09-28 03:30:00|9456.2|9451.2|9457.4|9452.4|9457.4|9452.4|9456.2|9451.2|8
1601264100000|2020-09-28 03:35:00|9457.6|9452.6|9456.7|9451.7|9457.6|9452.6|9456.2|9451.2|4
1601264400000|2020-09-28 03:40:00|9456.5|9451.5|9456.7|9451.7|9457.2|9452.2|9456.2|9451.2|6
1601264700000|2020-09-28 03:45:00|9456.9|9451.9|9457.2|9452.2|9457.6|9452.6|9456.7|9451.7|7
1601265000000|2020-09-28 03:50:00|9457|9452|9456.9|9451.9|9457.2|9452.2|9456.5|9451.5|7
1601265300000|2020-09-28 03:55:00|9457.1|9452.1|9456.7|9451.7|9457.2|9452.2|9456.2|9451.2|3
1601265600000|2020-09-28 04:00:00|9456.5|9451.5|9455.7|9450.7|9456.5|9451.5|9455.4|9450.4|8
1601265900000|2020-09-28 04:05:00|9455.9|9450.9|9456.1|9451.1|9456.1|9451.1|9455.3|9450.3|3
1601266200000|2020-09-28 04:10:00|9456.2|9451.2|9456.2|9451.2|9456.6|9451.6|9456.2|9451.2|5
1601266500000|2020-09-28 04:15:00|9456.4|9451.4|9455.2|9450.2|9456.6|9451.6|9455.2|9450.2|7
1601266800000|2020-09-28 04:20:00|9454.7|9449.7|9454.9|9449.9|9455.6|9450.6|9453.7|9448.7|56
1601267100000|2020-09-28 04:25:00|9454.7|9449.7|9454.2|9449.2|9455.4|9450.4|9453.7|9448.7|10
1601267400000|2020-09-28 04:30:00|9454.4|9449.4|9455.4|9450.4|9456.1|9451.1|9454.4|9449.4|16
1601267700000|2020-09-28 04:35:00|9455.6|9450.6|9454.7|9449.7|9455.8|9450.8|9454.7|9449.7|78
1601268000000|2020-09-28 04:40:00|9455|9450|9454.2|9449.2|9455.2|9450.2|9454.2|9449.2|19
1601268300000|2020-09-28 04:45:00|9454|9449|9453.7|9448.7|9454.2|9449.2|9453.2|9448.2|12
1601268600000|2020-09-28 04:50:00|9454|9449|9453.7|9448.7|9454.2|9449.2|9453.5|9448.5|11
1601268900000|2020-09-28 04:55:00|9454|9449|9457.7|9452.7|9458|9453|9453.7|9448.7|22
1601269200000|2020-09-28 05:00:00|9458|9453|9457.5|9452.5|9458.2|9453.2|9456.5|9451.5|18
1601269500000|2020-09-28 05:05:00|9457.7|9452.7|9456.7|9451.7|9457.7|9452.7|9456.7|9451.7|10
1601269800000|2020-09-28 05:10:00|9456.2|9451.2|9457.2|9452.2|9458.1|9453.1|9456.2|9451.2|10
1601270100000|2020-09-28 05:15:00|9457.4|9452.4|9457.4|9452.4|9457.6|9452.6|9457.2|9452.2|3
1601270400000|2020-09-28 05:20:00|9457.2|9452.2|9457.2|9452.2|9457.6|9452.6|9457|9452|1
1601270700000|2020-09-28 05:25:00|9457|9452|9456|9451|9457|9452|9455.7|9450.7|5
1601271000000|2020-09-28 05:30:00|9456.2|9451.2|9454.9|9449.9|9456.7|9451.7|9454.2|9449.2|15
1601271300000|2020-09-28 05:35:00|9454.7|9449.7|9455.7|9450.7|9456.1|9451.1|9454.7|9449.7|10
1601271600000|2020-09-28 05:40:00|9455.9|9450.9|9455.9|9450.9|9456.1|9451.1|9455.2|9450.2|18
1601271900000|2020-09-28 05:45:00|9455.7|9450.7|9457.6|9452.6|9457.6|9452.6|9455.4|9450.4|17
1601272200000|2020-09-28 05:50:00|9457.8|9452.8|9461.6|9456.6|9461.8|9456.8|9457.7|9452.7|32
1601272500000|2020-09-28 05:55:00|9461.8|9456.8|9459.4|9454.4|9462|9457|9458.7|9453.7|58
1601272800000|2020-09-28 06:00:00|9459.6|9454.6|9459.7|9454.7|9462|9457|9459.2|9454.2|40
1601273100000|2020-09-28 06:05:00|9459.9|9454.9|9461.4|9456.4|9461.4|9456.4|9458.7|9453.7|18
1601273400000|2020-09-28 06:10:00|9461.6|9456.6|9460.2|9455.2|9461.6|9456.6|9459.7|9454.7|2
1601273700000|2020-09-28 06:15:00|9460.4|9455.4|9458.6|9453.6|9460.9|9455.9|9457.7|9452.7|15
1601274000000|2020-09-28 06:20:00|9458.4|9453.4|9457.7|9452.7|9458.7|9453.7|9457.2|9452.2|4
1601274300000|2020-09-28 06:25:00|9458.1|9453.1|9454.5|9449.5|9458.1|9453.1|9453.5|9448.5|44
1601274600000|2020-09-28 06:30:00|9454.7|9449.7|9458.7|9453.7|9459.2|9454.2|9454.5|9449.5|4
1601274900000|2020-09-28 06:35:00|9458.5|9453.5|9457.2|9452.2|9458.9|9453.9|9456.2|9451.2|7
1601275200000|2020-09-28 06:40:00|9457.4|9452.4|9459.7|9454.7|9460.2|9455.2|9457.4|9452.4|23
1601275500000|2020-09-28 06:45:00|9459.9|9454.9|9457.2|9452.2|9460|9455|9457|9452|15
1601275800000|2020-09-28 06:50:00|9457|9452|9457.7|9452.7|9458.1|9453.1|9455.7|9450.7|13
1601276100000|2020-09-28 06:55:00|9457.5|9452.5|9460.2|9455.2|9460.7|9455.7|9457.5|9452.5|35
1601276400000|2020-09-28 07:00:00|9460|9455|9460.2|9455.2|9461.7|9456.7|9458.7|9453.7|103
1601276700000|2020-09-28 07:05:00|9460|9455|9463.7|9458.7|9464|9459|9459.3|9454.3|35
1601277000000|2020-09-28 07:10:00|9463.5|9458.5|9462|9457|9463.5|9458.5|9459|9454|44
1601277300000|2020-09-28 07:15:00|9462.2|9457.2|9461.9|9456.9|9462.7|9457.7|9459.2|9454.2|29
1601277600000|2020-09-28 07:20:00|9461.7|9456.7|9460.2|9455.2|9462.2|9457.2|9458.2|9453.2|18
1601277900000|2020-09-28 07:25:00|9460|9455|9458.7|9453.7|9460.6|9455.6|9456.2|9451.2|42
1601278200000|2020-09-28 07:30:00|9458.5|9453.5|9458|9453|9460.2|9455.2|9456.7|9451.7|33
1601278500000|2020-09-28 07:35:00|9457.7|9452.7|9459.5|9454.5|9459.7|9454.7|9457|9452|55
1601278800000|2020-09-28 07:40:00|9459.3|9454.3|9460.2|9455.2|9461.7|9456.7|9457.7|9452.7|36
1601279100000|2020-09-28 07:45:00|9459.7|9454.7|9460.4|9455.4|9460.6|9455.6|9458.2|9453.2|20
1601279400000|2020-09-28 07:50:00|9460.2|9455.2|9458.7|9453.7|9462.1|9457.1|9458.7|9453.7|13
1601279700000|2020-09-28 07:55:00|9458.2|9453.2|9458.2|9453.2|9459.9|9454.9|9457.6|9452.6|77
1601280000000|2020-09-28 08:00:00|9458.4|9453.4|9457.6|9452.6|9461.3|9456.3|9457.2|9452.2|172
1601280300000|2020-09-28 08:05:00|9457.4|9452.4|9457.7|9452.7|9459.6|9454.6|9455.6|9450.6|121
1601280600000|2020-09-28 08:10:00|9457.9|9452.9|9459.9|9454.9|9460.1|9455.1|9456.2|9451.2|61
1601280900000|2020-09-28 08:15:00|9460.1|9455.1|9458.7|9453.7|9460.4|9455.4|9458.2|9453.2|32
1601281200000|2020-09-28 08:20:00|9458.9|9453.9|9457.7|9452.7|9460.1|9455.1|9456|9451|31
1601281500000|2020-09-28 08:25:00|9457.5|9452.5|9453.2|9448.2|9457.7|9452.7|9452.7|9447.7|68
1601281800000|2020-09-28 08:30:00|9453|9448|9449.8|9444.8|9453.6|9448.6|9448.6|9443.6|120
1601282100000|2020-09-28 08:35:00|9450|9445|9446.5|9441.5|9450.3|9445.3|9446.5|9441.5|75
1601282400000|2020-09-28 08:40:00|9446.7|9441.7|9445.6|9440.6|9446.7|9441.7|9444.4|9439.4|62
1601282700000|2020-09-28 08:45:00|9445.8|9440.8|9447.6|9442.6|9449.8|9444.8|9445.4|9440.4|53
1601283000000|2020-09-28 08:50:00|9447.8|9442.8|9448.9|9443.9|9449.1|9444.1|9446.7|9441.7|30
1601283300000|2020-09-28 08:55:00|9449.1|9444.1|9448.6|9443.6|9450.1|9445.1|9447.4|9442.4|32
1601283600000|2020-09-28 09:00:00|9448.4|9443.4|9446.2|9441.2|9450.1|9445.1|9445.6|9440.6|58
1601283900000|2020-09-28 09:05:00|9446|9441|9444.6|9439.6|9447|9442|9444.2|9439.2|29
1601284200000|2020-09-28 09:10:00|9444.7|9439.7|9446.5|9441.5|9446.5|9441.5|9444.1|9439.1|78
1601284500000|2020-09-28 09:15:00|9446.6|9441.6|9445.6|9440.6|9448.1|9443.1|9445.4|9440.4|39
1601284800000|2020-09-28 09:20:00|9445.4|9440.4|9444.7|9439.7|9446.2|9441.2|9443.7|9438.7|48
1601285100000|2020-09-28 09:25:00|9444.5|9439.5|9441.2|9436.2|9444.6|9439.6|9440.7|9435.7|60
1601285400000|2020-09-28 09:30:00|9441.4|9436.4|9443.1|9438.1|9444.6|9439.6|9441.2|9436.2|51
1601285700000|2020-09-28 09:35:00|9442.7|9437.7|9444|9439|9444.1|9439.1|9441.7|9436.7|34
1601286000000|2020-09-28 09:40:00|9443.8|9438.8|9443.1|9438.1|9443.8|9438.8|9441.2|9436.2|30
1601286300000|2020-09-28 09:45:00|9443.4|9438.4|9442.1|9437.1|9443.6|9438.6|9441.4|9436.4|45
1601286600000|2020-09-28 09:50:00|9441.9|9436.9|9444.2|9439.2|9445.1|9440.1|9441.6|9436.6|37
1601286900000|2020-09-28 09:55:00|9444.4|9439.4|9443.4|9438.4|9444.6|9439.6|9440.9|9435.9|14
1601287200000|2020-09-28 10:00:00|9443.2|9438.2|9439.6|9434.6|9444.6|9439.6|9439.2|9434.2|24
1601287500000|2020-09-28 10:05:00|9439.8|9434.8|9437|9432|9440.1|9435.1|9436.6|9431.6|51
1601287800000|2020-09-28 10:10:00|9436.8|9431.8|9432.7|9427.7|9437|9432|9432.7|9427.7|68
1601288100000|2020-09-28 10:15:00|9432.9|9427.9|9431.1|9426.1|9433.6|9428.6|9430.2|9425.2|108
1601288400000|2020-09-28 10:20:00|9430.7|9425.7|9429.4|9424.4|9433.3|9428.3|9428.7|9423.7|99
1601288700000|2020-09-28 10:25:00|9429.2|9424.2|9426.7|9421.7|9429.6|9424.6|9426.7|9421.7|61
1601289000000|2020-09-28 10:30:00|9426.4|9421.4|9426.7|9421.7|9428.2|9423.2|9425.5|9420.5|213
1601289300000|2020-09-28 10:35:00|9426.9|9421.9|9430.7|9425.7|9430.7|9425.7|9426.9|9421.9|31
1601289600000|2020-09-28 10:40:00|9430.9|9425.9|9429.6|9424.6|9430.9|9425.9|9427.7|9422.7|154
1601289900000|2020-09-28 10:45:00|9429.8|9424.8|9429.7|9424.7|9431.3|9426.3|9429.7|9424.7|60
1601290200000|2020-09-28 10:50:00|9429.2|9424.2|9428.2|9423.2|9429.9|9424.9|9427.7|9422.7|47
1601290500000|2020-09-28 10:55:00|9428.4|9423.4|9429.4|9424.4|9429.7|9424.7|9428.2|9423.2|88
1601290800000|2020-09-28 11:00:00|9429.7|9424.7|9427.9|9422.9|9429.7|9424.7|9427.2|9422.2|42
1601291100000|2020-09-28 11:05:00|9427.7|9422.7|9427.7|9422.7|9428.7|9423.7|9426.7|9421.7|70
1601291400000|2020-09-28 11:10:00|9427.5|9422.5|9427.2|9422.2|9429.2|9424.2|9426.2|9421.2|40
1601291700000|2020-09-28 11:15:00|9427.7|9422.7|9432.2|9427.2|9432.2|9427.2|9427.2|9422.2|153
1601292000000|2020-09-28 11:20:00|9431.8|9426.8|9431.8|9426.8|9432.3|9427.3|9430.7|9425.7|40
1601292300000|2020-09-28 11:25:00|9431.7|9426.7|9430.7|9425.7|9432.2|9427.2|9430.2|9425.2|59
1601292600000|2020-09-28 11:30:00|9430.5|9425.5|9427|9422|9430.7|9425.7|9426.9|9421.9|26
1601292900000|2020-09-28 11:35:00|9427.2|9422.2|9424.8|9419.8|9427.2|9422.2|9421.3|9416.3|582
1601293200000|2020-09-28 11:40:00|9424.7|9419.7|9424.3|9419.3|9425.7|9420.7|9423.7|9418.7|68
1601293500000|2020-09-28 11:45:00|9424|9419|9425.3|9420.3|9425.7|9420.7|9424|9419|59
1601293800000|2020-09-28 11:50:00|9425.2|9420.2|9421.3|9416.3|9425.7|9420.7|9420.3|9415.3|181
1601294100000|2020-09-28 11:55:00|9421.1|9416.1|9421.2|9416.2|9422.3|9417.3|9419.8|9414.8|185
1601294400000|2020-09-28 12:00:00|9420.9|9415.9|9423.9|9418.9|9424.3|9419.3|9419.6|9414.6|222
1601294700000|2020-09-28 12:05:00|9424.3|9419.3|9427.5|9422.5|9427.7|9422.7|9423.8|9418.8|145
1601295000000|2020-09-28 12:10:00|9427.7|9422.7|9426.7|9421.7|9430.2|9425.2|9426.7|9421.7|661
1601295300000|2020-09-28 12:15:00|9426.5|9421.5|9425.7|9420.7|9426.9|9421.9|9424.2|9419.2|103
1601295600000|2020-09-28 12:20:00|9425.9|9420.9|9426.9|9421.9|9429.4|9424.4|9425.7|9420.7|98
1601295900000|2020-09-28 12:25:00|9426.7|9421.7|9425.7|9420.7|9430.3|9425.3|9424.7|9419.7|87
1601296200000|2020-09-28 12:30:00|9425.5|9420.5|9421.5|9416.5|9426.7|9421.7|9421.5|9416.5|66
1601296500000|2020-09-28 12:35:00|9421.7|9416.7|9428|9423|9428.4|9423.4|9421.2|9416.2|62
1601296800000|2020-09-28 12:40:00|9427.8|9422.8|9426.2|9421.2|9428.7|9423.7|9425.2|9420.2|107
1601297100000|2020-09-28 12:45:00|9426.9|9421.9|9428.2|9423.2|9430.9|9425.9|9425.7|9420.7|72
1601297400000|2020-09-28 12:50:00|9428.4|9423.4|9430.2|9425.2|9430.6|9425.6|9426.7|9421.7|58
1601297700000|2020-09-28 12:55:00|9430|9425|9432.2|9427.2|9432.3|9427.3|9428.5|9423.5|103
1601298000000|2020-09-28 13:00:00|9432|9427|9433.2|9428.2|9434.2|9429.2|9429.7|9424.7|89
1601298300000|2020-09-28 13:05:00|9433|9428|9432.2|9427.2|9433.4|9428.4|9431|9426|49
1601298600000|2020-09-28 13:10:00|9432|9427|9426.7|9421.7|9432|9427|9426.2|9421.2|74
1601298900000|2020-09-28 13:15:00|9426.9|9421.9|9429.1|9424.1|9429.2|9424.2|9426|9421|59
1601299200000|2020-09-28 13:20:00|9429.2|9424.2|9428.7|9423.7|9429.9|9424.9|9427.5|9422.5|79
1601299500000|2020-09-28 13:25:00|9428.9|9423.9|9428.9|9423.9|9430.2|9425.2|9427|9422|29
1601299800000|2020-09-28 13:30:00|9428.7|9423.7|9422.7|9417.7|9429.4|9424.4|9422.2|9417.2|104
1601300100000|2020-09-28 13:35:00|9422.5|9417.5|9425.3|9420.3|9426.7|9421.7|9420.5|9415.5|203
1601300400000|2020-09-28 13:40:00|9425.7|9420.7|9429.2|9424.2|9431|9426|9424.6|9419.6|826
1601300700000|2020-09-28 13:45:00|9429.1|9424.1|9427.4|9422.4|9430.3|9425.3|9425.2|9420.2|310
1601301000000|2020-09-28 13:50:00|9427.2|9422.2|9432.6|9427.6|9432.8|9427.8|9427.2|9422.2|130
1601301300000|2020-09-28 13:55:00|9432.8|9427.8|9429.6|9424.6|9433.8|9428.8|9429.2|9424.2|135
1601301600000|2020-09-28 14:00:00|9429.7|9424.7|9431.4|9426.4|9432.1|9427.1|9427.4|9422.4|133
1601301900000|2020-09-28 14:05:00|9431.2|9426.2|9433.6|9428.6|9435.2|9430.2|9430.5|9425.5|69
1601302200000|2020-09-28 14:10:00|9433.7|9428.7|9428.2|9423.2|9435.1|9430.1|9428.2|9423.2|151
1601302500000|2020-09-28 14:15:00|9428.4|9423.4|9427.2|9422.2|9428.6|9423.6|9425.7|9420.7|84
1601302800000|2020-09-28 14:20:00|9427.4|9422.4|9429.9|9424.9|9429.9|9424.9|9425.7|9420.7|99
1601303100000|2020-09-28 14:25:00|9429.7|9424.7|9426.2|9421.2|9430.2|9425.2|9424.8|9419.8|67
1601303400000|2020-09-28 14:30:00|9426.7|9421.7|9431.2|9426.2|9432.9|9427.9|9425.5|9420.5|176
1601303700000|2020-09-28 14:35:00|9431|9426|9436.7|9431.7|9437.2|9432.2|9430.9|9425.9|64
1601304000000|2020-09-28 14:40:00|9436.4|9431.4|9435.7|9430.7|9438.2|9433.2|9433.7|9428.7|137
1601304300000|2020-09-28 14:45:00|9435.4|9430.4|9440.4|9435.4|9440.6|9435.6|9434.7|9429.7|260
1601304600000|2020-09-28 14:50:00|9440.2|9435.2|9445.2|9440.2|9446.1|9441.1|9440.2|9435.2|568
1601304900000|2020-09-28 14:55:00|9445.1|9440.1|9448.1|9443.1|9448.6|9443.6|9444.5|9439.5|201
1601305200000|2020-09-28 15:00:00|9448.2|9443.2|9440.7|9435.7|9448.2|9443.2|9440.2|9435.2|318
1601305500000|2020-09-28 15:05:00|9440.3|9435.3|9440.7|9435.7|9443.2|9438.2|9439.2|9434.2|149
1601305800000|2020-09-28 15:10:00|9440.5|9435.5|9439.7|9434.7|9441.7|9436.7|9439|9434|116
1601306100000|2020-09-28 15:15:00|9439.2|9434.2|9440.2|9435.2|9440.7|9435.7|9438.5|9433.5|38
1601306400000|2020-09-28 15:20:00|9440.4|9435.4|9439.2|9434.2|9443.9|9438.9|9438.7|9433.7|55
1601306700000|2020-09-28 15:25:00|9439.4|9434.4|9438.6|9433.6|9440.7|9435.7|9437.7|9432.7|34
1601307000000|2020-09-28 15:30:00|9438.7|9433.7|9439.1|9434.1|9440.1|9435.1|9437.5|9432.5|48
1601307300000|2020-09-28 15:35:00|9438.9|9433.9|9436.1|9431.1|9439.6|9434.6|9435.7|9430.7|31
1601307600000|2020-09-28 15:40:00|9435.9|9430.9|9436.3|9431.3|9437.6|9432.6|9435.2|9430.2|40
1601307900000|2020-09-28 15:45:00|9436|9431|9435.2|9430.2|9436.6|9431.6|9434.2|9429.2|36
1601308200000|2020-09-28 15:50:00|9435|9430|9435.7|9430.7|9436.9|9431.9|9434.7|9429.7|8
1601308500000|2020-09-28 15:55:00|9435.5|9430.5|9433.7|9428.7|9436.6|9431.6|9433.1|9428.1|47
1601308800000|2020-09-28 16:00:00|9433.6|9428.6|9436.6|9431.6|9439.1|9434.1|9433.6|9428.6|58
1601309100000|2020-09-28 16:05:00|9436.9|9431.9|9436.4|9431.4|9437.6|9432.6|9435.1|9430.1|14
1601309400000|2020-09-28 16:10:00|9436.1|9431.1|9434.4|9429.4|9436.6|9431.6|9434.2|9429.2|11
1601309700000|2020-09-28 16:15:00|9434.2|9429.2|9435.4|9430.4|9437.4|9432.4|9434.2|9429.2|17
1601310000000|2020-09-28 16:20:00|9435.2|9430.2|9435.7|9430.7|9436.9|9431.9|9434.7|9429.7|21
1601310300000|2020-09-28 16:25:00|9435.9|9430.9|9439.2|9434.2|9440.1|9435.1|9435.9|9430.9|27
1601310600000|2020-09-28 16:30:00|9438.9|9433.9|9440.4|9435.4|9441.1|9436.1|9438.6|9433.6|28
1601310900000|2020-09-28 16:35:00|9440.2|9435.2|9438.2|9433.2|9440.6|9435.6|9438.1|9433.1|16
1601311200000|2020-09-28 16:40:00|9437.9|9432.9|9437.2|9432.2|9438.1|9433.1|9437.1|9432.1|26
1601311500000|2020-09-28 16:45:00|9437.6|9432.6|9436.7|9431.7|9437.6|9432.6|9436.2|9431.2|23
1601311800000|2020-09-28 16:50:00|9436.5|9431.5|9437.9|9432.9|9437.9|9432.9|9436.2|9431.2|15
1601312100000|2020-09-28 16:55:00|9437.6|9432.6|9436.9|9431.9|9437.9|9432.9|9436.1|9431.1|31
1601312400000|2020-09-28 17:00:00|9437.1|9432.1|9437.9|9432.9|9438.1|9433.1|9436.2|9431.2|33
1601312700000|2020-09-28 17:05:00|9437.6|9432.6|9438.1|9433.1|9438.6|9433.6|9437.1|9432.1|18
1601313000000|2020-09-28 17:10:00|9437.9|9432.9|9437.9|9432.9|9438.1|9433.1|9436.7|9431.7|16
1601313300000|2020-09-28 17:15:00|9437.7|9432.7|9438.7|9433.7|9439.1|9434.1|9437.6|9432.6|13
1601313600000|2020-09-28 17:20:00|9438.6|9433.6|9436.9|9431.9|9438.6|9433.6|9436.1|9431.1|40
1601313900000|2020-09-28 17:25:00|9437.1|9432.1|9436.6|9431.6|9437.6|9432.6|9436.6|9431.6|10
1601314200000|2020-09-28 17:30:00|9436.4|9431.4|9435.2|9430.2|9437.1|9432.1|9435.2|9430.2|10
1601314500000|2020-09-28 17:35:00|9435.1|9430.1|9434.6|9429.6|9435.6|9430.6|9434.2|9429.2|14
1601314800000|2020-09-28 17:40:00|9434.4|9429.4|9433.6|9428.6|9434.4|9429.4|9433.2|9428.2|27
1601315100000|2020-09-28 17:45:00|9433.9|9428.9|9433.6|9428.6|9434.1|9429.1|9433.2|9428.2|16
1601315400000|2020-09-28 17:50:00|9433.9|9428.9|9432.1|9427.1|9434.1|9429.1|9432.1|9427.1|27
1601315700000|2020-09-28 17:55:00|9432.4|9427.4|9432.1|9427.1|9432.6|9427.6|9430.2|9425.2|135
1601316000000|2020-09-28 18:00:00|9431.9|9426.9|9433.9|9428.9|9434.6|9429.6|9431.7|9426.7|36
1601316300000|2020-09-28 18:05:00|9433.7|9428.7|9431.2|9426.2|9433.9|9428.9|9431.2|9426.2|21
1601316600000|2020-09-28 18:10:00|9431|9426|9431.7|9426.7|9431.9|9426.9|9430|9425|38
1601316900000|2020-09-28 18:15:00|9431.5|9426.5|9431.7|9426.7|9432.7|9427.7|9430.7|9425.7|34
1601317200000|2020-09-28 18:20:00|9431.5|9426.5|9432.7|9427.7|9432.7|9427.7|9431.2|9426.2|34
1601317500000|2020-09-28 18:25:00|9432.9|9427.9|9432|9427|9433.2|9428.2|9431.5|9426.5|72
1601317800000|2020-09-28 18:30:00|9432.2|9427.2|9431.6|9426.6|9432.2|9427.2|9431|9426|9
1601318100000|2020-09-28 18:35:00|9431.9|9426.9|9429.7|9424.7|9431.9|9426.9|9429.3|9424.3|64
1601318400000|2020-09-28 18:40:00|9430.2|9425.2|9429.2|9424.2|9431.2|9426.2|9429|9424|134
1601318700000|2020-09-28 18:45:00|9429.4|9424.4|9430.7|9425.7|9430.7|9425.7|9428.7|9423.7|35
1601319000000|2020-09-28 18:50:00|9430.5|9425.5|9431|9426|9431.5|9426.5|9429.7|9424.7|12
1601319300000|2020-09-28 18:55:00|9430.8|9425.8|9433|9428|9433.2|9428.2|9429.2|9424.2|81
1601319600000|2020-09-28 19:00:00|9433.2|9428.2|9433.7|9428.7|9433.9|9428.9|9430.5|9425.5|19
1601319900000|2020-09-28 19:05:00|9433.9|9428.9|9432.8|9427.8|9434.2|9429.2|9432.7|9427.7|12
1601320200000|2020-09-28 19:10:00|9432.7|9427.7|9433.3|9428.3|9433.9|9428.9|9432.7|9427.7|8
1601320500000|2020-09-28 19:15:00|9433.2|9428.2|9432.2|9427.2|9434.2|9429.2|9431.7|9426.7|23
1601320800000|2020-09-28 19:20:00|9432|9427|9432|9427|9432.2|9427.2|9431.2|9426.2|12
1601321100000|2020-09-28 19:25:00|9431.8|9426.8|9432.1|9427.1|9432.6|9427.6|9431.7|9426.7|5
1601321400000|2020-09-28 19:30:00|9432.4|9427.4|9434.7|9429.7|9435.2|9430.2|9432.2|9427.2|33
1601321700000|2020-09-28 19:35:00|9434.5|9429.5|9432.8|9427.8|9434.7|9429.7|9432.7|9427.7|3
1601322000000|2020-09-28 19:40:00|9432.7|9427.7|9433.6|9428.6|9434.1|9429.1|9432.7|9427.7|106
1601322300000|2020-09-28 19:45:00|9433.8|9428.8|9434.3|9429.3|9434.6|9429.6|9433.4|9428.4|24
1601322600000|2020-09-28 19:50:00|9434.6|9429.6|9432.9|9427.9|9434.6|9429.6|9431.4|9426.4|22
1601322900000|2020-09-28 19:55:00|9433.1|9428.1|9430.1|9425.1|9433.3|9428.3|9430.1|9425.1|100
1601323200000|2020-09-28 20:00:00|9430.6|9425.6|9430.9|9425.9|9431.4|9426.4|9429.6|9424.6|27
1601323500000|2020-09-28 20:05:00|9431.1|9426.1|9432.6|9427.6|9432.6|9427.6|9430.2|9425.2|23
1601323800000|2020-09-28 20:10:00|9432.4|9427.4|9433.1|9428.1|9433.1|9428.1|9432.1|9427.1|8
1601324100000|2020-09-28 20:15:00|9432.9|9427.9|9432.6|9427.6|9433.6|9428.6|9432.6|9427.6|22
1601324400000|2020-09-28 20:20:00|9432.9|9427.9|9433.1|9428.1|9433.1|9428.1|9432.6|9427.6|5
1601324700000|2020-09-28 20:25:00|9433.2|9428.2|9434.6|9429.6|9434.6|9429.6|9433.2|9428.2|38
1601325000000|2020-09-28 20:30:00|9434.4|9429.4|9434.6|9429.6|9434.7|9429.7|9434.1|9429.1|11
1601325300000|2020-09-28 20:35:00|9434.7|9429.7|9434.9|9429.9|9435.6|9430.6|9434.6|9429.6|10
1601325600000|2020-09-28 20:40:00|9434.6|9429.6|9432.6|9427.6|9434.9|9429.9|9432.4|9427.4|9
1601325900000|2020-09-28 20:45:00|9432.4|9427.4|9432.8|9427.8|9433.1|9428.1|9431.6|9426.6|17
1601326200000|2020-09-28 20:50:00|9432.6|9427.6|9432.4|9427.4|9433.6|9428.6|9432.1|9427.1|22
1601326500000|2020-09-28 20:55:00|9432.6|9427.6|9435.3|9426.3|9436.1|9431.1|9431.6|9426.3|4
1601337600000|2020-09-29 00:00:00|9421.5|9416.5|9420.8|9415.8|9423.2|9418.2|9420.3|9415.3|145
1601337900000|2020-09-29 00:05:00|9421|9416|9420.6|9415.6|9421.2|9416.2|9419.2|9414.2|287
1601338200000|2020-09-29 00:10:00|9420.8|9415.8|9417.6|9412.6|9421|9416|9417.1|9412.1|121
1601338500000|2020-09-29 00:15:00|9417.3|9412.3|9418.7|9413.7|9419.2|9414.2|9416.3|9411.3|44
1601338800000|2020-09-29 00:20:00|9419|9414|9419.3|9414.3|9421.2|9416.2|9418.7|9413.7|22
1601339100000|2020-09-29 00:25:00|9418.8|9413.8|9420.3|9415.3|9420.7|9415.7|9418.6|9413.6|6
1601339400000|2020-09-29 00:30:00|9420.2|9415.2|9422.3|9417.3|9422.5|9417.5|9419.3|9414.3|28
1601339700000|2020-09-29 00:35:00|9422.5|9417.5|9421.5|9416.5|9422.7|9417.7|9421.5|9416.5|9
1601340000000|2020-09-29 00:40:00|9421.8|9416.8|9421.5|9416.5|9422.7|9417.7|9421.3|9416.3|6
1601340300000|2020-09-29 00:45:00|9421.3|9416.3|9421.2|9416.2|9421.7|9416.7|9419.8|9414.8|32
1601340600000|2020-09-29 00:50:00|9421|9416|9420.3|9415.3|9421.4|9416.4|9420.3|9415.3|22
1601340900000|2020-09-29 00:55:00|9420.5|9415.5|9422|9417|9422.6|9417.6|9419.5|9414.5|28
1601341200000|2020-09-29 01:00:00|9421.8|9416.8|9422.2|9417.2|9422.7|9417.7|9420.5|9415.5|70
1601341500000|2020-09-29 01:05:00|9422.4|9417.4|9424.7|9419.7|9425.3|9420.3|9422.2|9417.2|71
1601341800000|2020-09-29 01:10:00|9424.9|9419.9|9427.6|9422.6|9428.1|9423.1|9424.7|9419.7|73
1601342100000|2020-09-29 01:15:00|9427.4|9422.4|9429.3|9424.3|9430|9425|9427.2|9422.2|218
1601342400000|2020-09-29 01:20:00|9429.1|9424.1|9427.3|9422.3|9430.3|9425.3|9427.3|9422.3|24
1601342700000|2020-09-29 01:25:00|9427.6|9422.6|9427.5|9422.5|9428.1|9423.1|9426.1|9421.1|18
1601343000000|2020-09-29 01:30:00|9427.3|9422.3|9430|9425|9430.3|9425.3|9427.1|9422.1|24
1601343300000|2020-09-29 01:35:00|9429.8|9424.8|9429.8|9424.8|9430.5|9425.5|9429|9424|14
1601343600000|2020-09-29 01:40:00|9429.6|9424.6|9430.8|9425.8|9431.6|9426.6|9429.6|9424.6|100
1601343900000|2020-09-29 01:45:00|9431|9426|9430.5|9425.5|9432|9427|9430.1|9425.1|12
1601344200000|2020-09-29 01:50:00|9430.3|9425.3|9430.1|9425.1|9430.8|9425.8|9429.8|9424.8|18
1601344500000|2020-09-29 01:55:00|9430.3|9425.3|9431.1|9426.1|9431.3|9426.3|9429.3|9424.3|14
1601344800000|2020-09-29 02:00:00|9431.3|9426.3|9430.8|9425.8|9431.5|9426.5|9429.6|9424.6|23
1601345100000|2020-09-29 02:05:00|9431|9426|9430.6|9425.6|9431|9426|9430.4|9425.4|3
1601345400000|2020-09-29 02:10:00|9430.3|9425.3|9427.5|9422.5|9430.5|9425.5|9426.8|9421.8|13
1601345700000|2020-09-29 02:15:00|9427.8|9422.8|9429.1|9424.1|9429.8|9424.8|9427.4|9422.4|5
1601346000000|2020-09-29 02:20:00|9429.3|9424.3|9430.3|9425.3|9430.5|9425.5|9429.1|9424.1|3
1601346300000|2020-09-29 02:25:00|9430.1|9425.1|9429.1|9424.1|9430.1|9425.1|9428.1|9423.1|5
1601346600000|2020-09-29 02:30:00|9429.3|9424.3|9429.1|9424.1|9429.8|9424.8|9428.7|9423.7|66
1601346900000|2020-09-29 02:35:00|9429.3|9424.3|9430.7|9425.7|9431.5|9426.5|9429.1|9424.1|15
1601347200000|2020-09-29 02:40:00|9430.6|9425.6|9430.8|9425.8|9431.1|9426.1|9430.1|9425.1|1
1601347500000|2020-09-29 02:45:00|9430.6|9425.6|9432|9427|9432|9427|9430.1|9425.1|29
1601347800000|2020-09-29 02:50:00|9432.3|9427.3|9431.1|9426.1|9432.3|9427.3|9430.6|9425.6|97
1601348100000|2020-09-29 02:55:00|9430.9|9425.9|9430.4|9425.4|9431.1|9426.1|9430.1|9425.1|8
1601348400000|2020-09-29 03:00:00|9430.6|9425.6|9430.6|9425.6|9430.8|9425.8|9430.1|9425.1|10
1601348700000|2020-09-29 03:05:00|9430.4|9425.4|9430|9425|9430.6|9425.6|9429.6|9424.6|0
1601349000000|2020-09-29 03:10:00|9429.8|9424.8|9428.5|9423.5|9430|9425|9428|9423|12
1601349300000|2020-09-29 03:15:00|9428.3|9423.3|9428.1|9423.1|9428.8|9423.8|9427.6|9422.6|17
1601349600000|2020-09-29 03:20:00|9427.9|9422.9|9427.3|9422.3|9428.5|9423.5|9427.3|9422.3|9
1601349900000|2020-09-29 03:25:00|9427.5|9422.5|9426|9421|9427.5|9422.5|9425.6|9420.6|10
1601350200000|2020-09-29 03:30:00|9426.3|9421.3|9426.5|9421.5|9426.8|9421.8|9426|9421|29
1601350500000|2020-09-29 03:35:00|9426.3|9421.3|9426.1|9421.1|9426.5|9421.5|9425.5|9420.5|12
1601350800000|2020-09-29 03:40:00|9426.3|9421.3|9425.5|9420.5|9426.5|9421.5|9425.5|9420.5|3
1601351100000|2020-09-29 03:45:00|9425.8|9420.8|9426.5|9421.5|9426.5|9421.5|9425.5|9420.5|3
1601351400000|2020-09-29 03:50:00|9426.1|9421.1|9426.3|9421.3|9427|9422|9426.1|9421.1|66
1601351700000|2020-09-29 03:55:00|9426.1|9421.1|9427.3|9422.3|9427.8|9422.8|9426|9421|4
1601352000000|2020-09-29 04:00:00|9427|9422|9426.8|9421.8|9427|9422|9425.8|9420.8|5
1601352300000|2020-09-29 04:05:00|9427|9422|9427.3|9422.3|9427.5|9422.5|9426.5|9421.5|8
1601352600000|2020-09-29 04:10:00|9427.5|9422.5|9426.8|9421.8|9428|9423|9426|9421|3
1601352900000|2020-09-29 04:15:00|9426.5|9421.5|9426|9421|9427|9422|9425.6|9420.6|12
1601353200000|2020-09-29 04:20:00|9425.6|9420.6|9427|9422|9427|9422|9425.6|9420.6|5
1601353500000|2020-09-29 04:25:00|9427.3|9422.3|9427|9422|9427.5|9422.5|9427|9422|1
1601353800000|2020-09-29 04:30:00|9426.8|9421.8|9427.5|9422.5|9427.8|9422.8|9426.8|9421.8|35
1601354100000|2020-09-29 04:35:00|9427.3|9422.3|9427.8|9422.8|9427.8|9422.8|9426.5|9421.5|68
1601354400000|2020-09-29 04:40:00|9428|9423|9429|9424|9429.7|9424.7|9427.8|9422.8|26
1601354700000|2020-09-29 04:45:00|9428.8|9423.8|9427.8|9422.8|9429|9424|9427.6|9422.6|8
1601355000000|2020-09-29 04:50:00|9428|9423|9428.3|9423.3|9428.5|9423.5|9427.1|9422.1|1
1601355300000|2020-09-29 04:55:00|9428|9423|9426.6|9421.6|9428.3|9423.3|9426.6|9421.6|3
1601355600000|2020-09-29 05:00:00|9426.5|9421.5|9425.5|9420.5|9426.8|9421.8|9425|9420|35
1601355900000|2020-09-29 05:05:00|9425.8|9420.8|9426|9421|9426.5|9421.5|9425.5|9420.5|25
1601356200000|2020-09-29 05:10:00|9426.3|9421.3|9427.5|9422.5|9427.5|9422.5|9426.3|9421.3|6
1601356500000|2020-09-29 05:15:00|9427.8|9422.8|9429.5|9424.5|9429.5|9424.5|9427.5|9422.5|24
1601356800000|2020-09-29 05:20:00|9429.3|9424.3|9430.3|9425.3|9430.3|9425.3|9429|9424|32
1601357100000|2020-09-29 05:25:00|9430|9425|9430.6|9425.6|9431|9426|9429.3|9424.3|5
1601357400000|2020-09-29 05:30:00|9430.8|9425.8|9431.1|9426.1|9432|9427|9430.8|9425.8|19
1601357700000|2020-09-29 05:35:00|9431|9426|9430.5|9425.5|9431.5|9426.5|9429.5|9424.5|15
1601358000000|2020-09-29 05:40:00|9430.7|9425.7|9430|9425|9431.5|9426.5|9430|9425|35
1601358300000|2020-09-29 05:45:00|9430.2|9425.2|9428|9423|9430.2|9425.2|9428|9423|7
1601358600000|2020-09-29 05:50:00|9428.2|9423.2|9428.5|9423.5|9429|9424|9427.6|9422.6|3
1601358900000|2020-09-29 05:55:00|9428.7|9423.7|9429.2|9424.2|9430|9425|9427.5|9422.5|13
1601359200000|2020-09-29 06:00:00|9429|9424|9429.5|9424.5|9431|9426|9428|9423|52
1601359500000|2020-09-29 06:05:00|9429.3|9424.3|9426.3|9421.3|9429.5|9424.5|9426.3|9421.3|22
1601359800000|2020-09-29 06:10:00|9426.1|9421.1|9430.5|9425.5|9431.3|9426.3|9426.1|9421.1|38
1601360100000|2020-09-29 06:15:00|9430.3|9425.3|9432|9427|9433|9428|9429.8|9424.8|31
1601360400000|2020-09-29 06:20:00|9431.8|9426.8|9429.6|9424.6|9432|9427|9429.6|9424.6|30
1601360700000|2020-09-29 06:25:00|9429.8|9424.8|9429.1|9424.1|9430.5|9425.5|9428.6|9423.6|17
1601361000000|2020-09-29 06:30:00|9429.3|9424.3|9429.6|9424.6|9430.5|9425.5|9428.2|9423.2|54
1601361300000|2020-09-29 06:35:00|9429.3|9424.3|9432.1|9427.1|9433|9428|9429.3|9424.3|44
1601361600000|2020-09-29 06:40:00|9432.3|9427.3|9431.2|9426.2|9433.5|9428.5|9429.9|9424.9|28
1601361900000|2020-09-29 06:45:00|9431.3|9426.3|9427.6|9422.6|9432|9427|9426.6|9421.6|49
1601362200000|2020-09-29 06:50:00|9427.8|9422.8|9424.5|9419.5|9428.2|9423.2|9424.3|9419.3|107
1601362500000|2020-09-29 06:55:00|9424.7|9419.7|9426|9421|9428|9423|9424.5|9419.5|34
1601362800000|2020-09-29 07:00:00|9426.2|9421.2|9428.2|9423.2|9429.5|9424.5|9423.3|9418.3|179
1601363100000|2020-09-29 07:05:00|9428.5|9423.5|9434|9429|9435|9430|9428|9423|56
1601363400000|2020-09-29 07:10:00|9433.8|9428.8|9435|9430|9436.5|9431.5|9433|9428|63
1601363700000|2020-09-29 07:15:00|9434.8|9429.8|9435|9430|9435.5|9430.5|9433|9428|48
1601364000000|2020-09-29 07:20:00|9434.8|9429.8|9429.3|9424.3|9435|9430|9428.5|9423.5|33
1601364300000|2020-09-29 07:25:00|9429.2|9424.2|9430|9425|9431|9426|9426.3|9421.3|44
1601364600000|2020-09-29 07:30:00|9429.8|9424.8|9429|9424|9431.2|9426.2|9427.3|9422.3|61
1601364900000|2020-09-29 07:35:00|9428.8|9423.8|9425.1|9420.1|9429|9424|9425|9420|35
1601365200000|2020-09-29 07:40:00|9425|9420|9424.7|9419.7|9427|9422|9424.1|9419.1|62
1601365500000|2020-09-29 07:45:00|9425|9420|9426|9421|9427|9422|9423.5|9418.5|27
1601365800000|2020-09-29 07:50:00|9425.8|9420.8|9426.5|9421.5|9427|9422|9424|9419|62
1601366100000|2020-09-29 07:55:00|9426.3|9421.3|9422.4|9417.4|9426.5|9421.5|9421|9416|127
1601366400000|2020-09-29 08:00:00|9422.5|9417.5|9430.5|9425.5|9431.5|9426.5|9422.2|9417.2|109
1601366700000|2020-09-29 08:05:00|9430.2|9425.2|9432.2|9427.2|9433.5|9428.5|9430.2|9425.2|53
1601367000000|2020-09-29 08:10:00|9432.5|9427.5|9429.5|9424.5|9433|9428|9428.8|9423.8|36
1601367300000|2020-09-29 08:15:00|9429.3|9424.3|9427|9422|9429.7|9424.7|9426.5|9421.5|35
1601367600000|2020-09-29 08:20:00|9426.8|9421.8|9424.6|9419.6|9427.5|9422.5|9424.6|9419.6|18
1601367900000|2020-09-29 08:25:00|9424.8|9419.8|9424.5|9419.5|9426|9421|9423.5|9418.5|30
1601368200000|2020-09-29 08:30:00|9424.7|9419.7|9425.2|9420.2|9426|9421|9422.8|9417.8|19
1601368500000|2020-09-29 08:35:00|9425|9420|9426.5|9421.5|9428|9423|9424.5|9419.5|16
1601368800000|2020-09-29 08:40:00|9426.3|9421.3|9422.8|9417.8|9426.5|9421.5|9422.8|9417.8|18
1601369100000|2020-09-29 08:45:00|9423|9418|9424|9419|9424.6|9419.6|9419.6|9414.6|52
1601369400000|2020-09-29 08:50:00|9423.8|9418.8|9423.5|9418.5|9426.2|9421.2|9423.5|9418.5|16
1601369700000|2020-09-29 08:55:00|9423.7|9418.7|9421.1|9416.1|9424.5|9419.5|9420.6|9415.6|24
1601370000000|2020-09-29 09:00:00|9421.5|9416.5|9419.4|9414.4|9422.8|9417.8|9418.6|9413.6|61
1601370300000|2020-09-29 09:05:00|9419.3|9414.3|9414|9409|9420.5|9415.5|9413.6|9408.6|137
1601370600000|2020-09-29 09:10:00|9413.8|9408.8|9417.2|9412.2|9417.6|9412.6|9413.2|9408.2|29
1601370900000|2020-09-29 09:15:00|9417.1|9412.1|9417.4|9412.4|9417.8|9412.8|9415.6|9410.6|29
1601371200000|2020-09-29 09:20:00|9417.2|9412.2|9417.2|9412.2|9419.6|9414.6|9416.9|9411.9|33
1601371500000|2020-09-29 09:25:00|9417.1|9412.1|9415.4|9410.4|9420|9415|9415.1|9410.1|25
1601371800000|2020-09-29 09:30:00|9415.6|9410.6|9415.8|9410.8|9417|9412|9414.6|9409.6|13
1601372100000|2020-09-29 09:35:00|9416|9411|9413.9|9408.9|9416|9411|9412.8|9407.8|41
1601372400000|2020-09-29 09:40:00|9414.1|9409.1|9413.6|9408.6|9415.3|9410.3|9413.1|9408.1|23
1601372700000|2020-09-29 09:45:00|9413.8|9408.8|9413.8|9408.8|9414.3|9409.3|9412.6|9407.6|10
1601373000000|2020-09-29 09:50:00|9414|9409|9416|9411|9416.1|9411.1|9413.6|9408.6|28
1601373300000|2020-09-29 09:55:00|9415.8|9410.8|9416.1|9411.1|9416.8|9411.8|9414.6|9409.6|38
1601373600000|2020-09-29 10:00:00|9416.3|9411.3|9419.6|9414.6|9419.6|9414.6|9416.2|9411.2|29
1601373900000|2020-09-29 10:05:00|9419.4|9414.4|9421.1|9416.1|9421.6|9416.6|9419.2|9414.2|31
1601374200000|2020-09-29 10:10:00|9420.9|9415.9|9418.3|9413.3|9421.1|9416.1|9417.4|9412.4|29
1601374500000|2020-09-29 10:15:00|9418.1|9413.1|9417.5|9412.5|9420|9415|9417.1|9412.1|57
1601374800000|2020-09-29 10:20:00|9417.3|9412.3|9418.3|9413.3|9420.5|9415.5|9416.6|9411.6|16
1601375100000|2020-09-29 10:25:00|9418.5|9413.5|9418.5|9413.5|9419.3|9414.3|9418.1|9413.1|23
1601375400000|2020-09-29 10:30:00|9418.3|9413.3|9422.1|9417.1|9422.1|9417.1|9418.3|9413.3|21
1601375700000|2020-09-29 10:35:00|9422.6|9417.6|9423.2|9418.2|9424.6|9419.6|9422.4|9417.4|38
1601376000000|2020-09-29 10:40:00|9423.4|9418.4|9423.9|9418.9|9424.1|9419.1|9422.2|9417.2|22
1601376300000|2020-09-29 10:45:00|9424.1|9419.1|9422.7|9417.7|9424.1|9419.1|9422.1|9417.1|32
1601376600000|2020-09-29 10:50:00|9422.9|9417.9|9421.7|9416.7|9422.9|9417.9|9419.7|9414.7|14
1601376900000|2020-09-29 10:55:00|9421.9|9416.9|9413.6|9408.6|9421.9|9416.9|9413.6|9408.6|95
1601377200000|2020-09-29 11:00:00|9413.2|9408.2|9410.1|9405.1|9415.3|9410.3|9408.1|9403.1|229
1601377500000|2020-09-29 11:05:00|9410.3|9405.3|9405|9400|9411.1|9406.1|9404.8|9399.8|112
1601377800000|2020-09-29 11:10:00|9405.2|9400.2|9408.6|9403.6|9408.8|9403.8|9403.9|9398.9|114
1601378100000|2020-09-29 11:15:00|9408.4|9403.4|9409.2|9404.2|9410.1|9405.1|9406.9|9401.9|30
1601378400000|2020-09-29 11:20:00|9409.4|9404.4|9411.9|9406.9|9412.1|9407.1|9408.4|9403.4|28
1601378700000|2020-09-29 11:25:00|9412.1|9407.1|9413.1|9408.1|9413.6|9408.6|9411|9406|42
1601379000000|2020-09-29 11:30:00|9412.9|9407.9|9412.5|9407.5|9414.5|9409.5|9411.9|9406.9|37
1601379300000|2020-09-29 11:35:00|9412.3|9407.3|9410.3|9405.3|9412.3|9407.3|9410.2|9405.2|32
1601379600000|2020-09-29 11:40:00|9410.5|9405.5|9410.8|9405.8|9411|9406|9409.6|9404.6|38
1601379900000|2020-09-29 11:45:00|9410.6|9405.6|9413.4|9408.4|9414|9409|9410.4|9405.4|61
1601380200000|2020-09-29 11:50:00|9413.2|9408.2|9412.2|9407.2|9414.1|9409.1|9411.9|9406.9|18
1601380500000|2020-09-29 11:55:00|9412.1|9407.1|9409.2|9404.2|9412.6|9407.6|9409.2|9404.2|29
1601380800000|2020-09-29 12:00:00|9409.1|9404.1|9412.6|9407.6|9414.5|9409.5|9408.7|9403.7|157
1601381100000|2020-09-29 12:05:00|9412.4|9407.4|9413.6|9408.6|9414.1|9409.1|9410.6|9405.6|43
1601381400000|2020-09-29 12:10:00|9413.4|9408.4|9412.8|9407.8|9413.6|9408.6|9411.4|9406.4|30
1601381700000|2020-09-29 12:15:00|9413|9408|9410.9|9405.9|9413.5|9408.5|9410.4|9405.4|23
1601382000000|2020-09-29 12:20:00|9410.7|9405.7|9410.1|9405.1|9412|9407|9409.2|9404.2|44
1601382300000|2020-09-29 12:25:00|9410.4|9405.4|9408.6|9403.6|9410.6|9405.6|9406.3|9401.3|70
1601382600000|2020-09-29 12:30:00|9408.9|9403.9|9408.1|9403.1|9409.1|9404.1|9407.2|9402.2|46
1601382900000|2020-09-29 12:35:00|9407.9|9402.9|9412.5|9407.5|9412.5|9407.5|9407.9|9402.9|39
1601383200000|2020-09-29 12:40:00|9412.8|9407.8|9412.1|9407.1|9418.1|9413.1|9412|9407|124
1601383500000|2020-09-29 12:45:00|9411.9|9406.9|9411.6|9406.6|9412.5|9407.5|9410.7|9405.7|27
1601383800000|2020-09-29 12:50:00|9411.4|9406.4|9412|9407|9414.5|9409.5|9411.1|9406.1|14
1601384100000|2020-09-29 12:55:00|9411.8|9406.8|9412.6|9407.6|9413.6|9408.6|9409.3|9404.3|43
1601384400000|2020-09-29 13:00:00|9412.4|9407.4|9416.6|9411.6|9416.8|9411.8|9412.4|9407.4|70
1601384700000|2020-09-29 13:05:00|9416.8|9411.8|9416|9411|9418.5|9413.5|9414.2|9409.2|63
1601385000000|2020-09-29 13:10:00|9416.3|9411.3|9418.6|9413.6|9418.8|9413.8|9416.1|9411.1|37
1601385300000|2020-09-29 13:15:00|9418.5|9413.5|9412.3|9407.3|9419|9414|9411.8|9406.8|42
1601385600000|2020-09-29 13:20:00|9412.5|9407.5|9411|9406|9413|9408|9411|9406|46
1601385900000|2020-09-29 13:25:00|9410.8|9405.8|9411|9406|9412.8|9407.8|9409.9|9404.9|39
1601386200000|2020-09-29 13:30:00|9411.1|9406.1|9407|9402|9411.8|9406.8|9403.5|9398.5|257
1601386500000|2020-09-29 13:35:00|9406.8|9401.8|9405.1|9400.1|9407.5|9402.5|9403.6|9398.6|80
1601386800000|2020-09-29 13:40:00|9405.3|9400.3|9401.7|9396.7|9405.3|9400.3|9399.2|9394.2|339
1601387100000|2020-09-29 13:45:00|9401.4|9396.4|9400.2|9395.2|9401.4|9396.4|9397.2|9392.2|421
1601387400000|2020-09-29 13:50:00|9399.9|9394.9|9399.7|9394.7|9402.1|9397.1|9398.9|9393.9|118
1601387700000|2020-09-29 13:55:00|9399.9|9394.9|9400.6|9395.6|9402.3|9397.3|9399.7|9394.7|78
1601388000000|2020-09-29 14:00:00|9400.8|9395.8|9394.4|9389.4|9402.1|9397.1|9393.4|9388.4|231
1601388300000|2020-09-29 14:05:00|9394.2|9389.2|9396.7|9391.7|9397.6|9392.6|9393.2|9388.2|126
1601388600000|2020-09-29 14:10:00|9396.4|9391.4|9399.6|9394.6|9400.1|9395.1|9395.2|9390.2|58
1601388900000|2020-09-29 14:15:00|9399.4|9394.4|9399.7|9394.7|9401.1|9396.1|9398.2|9393.2|51
1601389200000|2020-09-29 14:20:00|9399.4|9394.4|9395.7|9390.7|9400.9|9395.9|9394.2|9389.2|81
1601389500000|2020-09-29 14:25:00|9395.4|9390.4|9391.7|9386.7|9396.1|9391.1|9387.7|9382.7|186
1601389800000|2020-09-29 14:30:00|9391.4|9386.4|9395.5|9390.5|9397.2|9392.2|9389.9|9384.9|213
1601390100000|2020-09-29 14:35:00|9395.6|9390.6|9400.6|9395.6|9401.5|9396.5|9394|9389|185
1601390400000|2020-09-29 14:40:00|9400.8|9395.8|9398.1|9393.1|9401|9396|9397.7|9392.7|62
1601390700000|2020-09-29 14:45:00|9398.3|9393.3|9399.1|9394.1|9401.1|9396.1|9397.9|9392.9|65
1601391000000|2020-09-29 14:50:00|9398.7|9393.7|9397.5|9392.5|9400|9395|9397.1|9392.1|46
1601391300000|2020-09-29 14:55:00|9397.3|9392.3|9401.4|9396.4|9402.1|9397.1|9396.7|9391.7|229
1601391600000|2020-09-29 15:00:00|9401.2|9396.2|9402.1|9397.1|9404|9399|9399.9|9394.9|319
1601391900000|2020-09-29 15:05:00|9401.9|9396.9|9397.3|9392.3|9402.1|9397.1|9394.7|9389.7|89
1601392200000|2020-09-29 15:10:00|9397.2|9392.2|9399.6|9394.6|9399.6|9394.6|9396.2|9391.2|104
1601392500000|2020-09-29 15:15:00|9399.4|9394.4|9397.7|9392.7|9399.7|9394.7|9397.2|9392.2|33
1601392800000|2020-09-29 15:20:00|9397.4|9392.4|9393.7|9388.7|9397.7|9392.7|9392.8|9387.8|71
1601393100000|2020-09-29 15:25:00|9393.9|9388.9|9395.7|9390.7|9396.9|9391.9|9392.7|9387.7|43
1601393400000|2020-09-29 15:30:00|9395.2|9390.2|9395.9|9390.9|9399.6|9394.6|9395.2|9390.2|41
1601393700000|2020-09-29 15:35:00|9395.7|9390.7|9395.9|9390.9|9396.2|9391.2|9394.7|9389.7|14
1601394000000|2020-09-29 15:40:00|9396.1|9391.1|9408.4|9403.4|9408.4|9403.4|9395|9390|379
1601394300000|2020-09-29 15:45:00|9408.5|9403.5|9408|9403|9410|9405|9406.5|9401.5|214
1601394600000|2020-09-29 15:50:00|9407.8|9402.8|9409|9404|9409|9404|9406.1|9401.1|149
1601394900000|2020-09-29 15:55:00|9408.6|9403.6|9410.4|9405.4|9410.4|9405.4|9406.7|9401.7|125
1601395200000|2020-09-29 16:00:00|9410.2|9405.2|9412.5|9407.5|9412.5|9407.5|9408.5|9403.5|115
1601395500000|2020-09-29 16:05:00|9412.8|9407.8|9412|9407|9415.8|9410.8|9412|9407|181
1601395800000|2020-09-29 16:10:00|9411.8|9406.8|9413|9408|9413|9408|9411.3|9406.3|90
1601396100000|2020-09-29 16:15:00|9413.2|9408.2|9411.7|9406.7|9413.2|9408.2|9410.8|9405.8|182
1601396400000|2020-09-29 16:20:00|9411.9|9406.9|9410.5|9405.5|9412.5|9407.5|9409.7|9404.7|99
1601396700000|2020-09-29 16:25:00|9410.7|9405.7|9406.5|9401.5|9411.9|9406.9|9406.5|9401.5|104
1601397000000|2020-09-29 16:30:00|9406.7|9401.7|9405.2|9400.2|9407|9402|9405|9400|46
1601397300000|2020-09-29 16:35:00|9405|9400|9400.5|9395.5|9405|9400|9400.5|9395.5|64
1601397600000|2020-09-29 16:40:00|9400.9|9395.9|9402.9|9397.9|9403|9398|9400.9|9395.9|47
1601397900000|2020-09-29 16:45:00|9403|9398|9398.4|9393.4|9403.2|9398.2|9397.2|9392.2|65
1601398200000|2020-09-29 16:50:00|9398.5|9393.5|9398|9393|9398.7|9393.7|9397.5|9392.5|131
1601398500000|2020-09-29 16:55:00|9398.2|9393.2|9396.3|9391.3|9398.2|9393.2|9394.1|9389.1|108
1601398800000|2020-09-29 17:00:00|9396.1|9391.1|9397.9|9392.9|9398.1|9393.1|9395.1|9390.1|35
1601399100000|2020-09-29 17:05:00|9398.1|9393.1|9399.8|9394.8|9400.5|9395.5|9396.6|9391.6|122
1601399400000|2020-09-29 17:10:00|9399.5|9394.5|9400.5|9395.5|9401|9396|9399.5|9394.5|15
1601399700000|2020-09-29 17:15:00|9400.3|9395.3|9399|9394|9401.5|9396.5|9398.8|9393.8|23
1601400000000|2020-09-29 17:20:00|9399.3|9394.3|9398.3|9393.3|9399.3|9394.3|9397.9|9392.9|24
1601400300000|2020-09-29 17:25:00|9398.1|9393.1|9397.4|9392.4|9398.5|9393.5|9397.4|9392.4|15
1601400600000|2020-09-29 17:30:00|9397.1|9392.1|9397.1|9392.1|9397.5|9392.5|9396.3|9391.3|22
1601400900000|2020-09-29 17:35:00|9397.5|9392.5|9396.8|9391.8|9398.1|9393.1|9396.1|9391.1|39
1601401200000|2020-09-29 17:40:00|9397|9392|9397.6|9392.6|9397.6|9392.6|9396.1|9391.1|21
1601401500000|2020-09-29 17:45:00|9397.1|9392.1|9396.6|9391.6|9397.6|9392.6|9396.1|9391.1|30
1601401800000|2020-09-29 17:50:00|9396.8|9391.8|9395.1|9390.1|9396.9|9391.9|9394.3|9389.3|91
1601402100000|2020-09-29 17:55:00|9394.9|9389.9|9394.5|9389.5|9395.5|9390.5|9393.4|9388.4|27
1601402400000|2020-09-29 18:00:00|9394.8|9389.8|9393.8|9388.8|9395|9390|9392.3|9387.3|62
1601402700000|2020-09-29 18:05:00|9393.6|9388.6|9392.9|9387.9|9395|9390|9392.9|9387.9|17
1601403000000|2020-09-29 18:10:00|9393.1|9388.1|9393.9|9388.9|9394.5|9389.5|9392.4|9387.4|24
1601403300000|2020-09-29 18:15:00|9394.1|9389.1|9391.4|9386.4|9394.3|9389.3|9391.1|9386.1|31
1601403600000|2020-09-29 18:20:00|9391.6|9386.6|9393|9388|9393.1|9388.1|9391.1|9386.1|33
1601403900000|2020-09-29 18:25:00|9393.1|9388.1|9391.6|9386.6|9393.1|9388.1|9391.1|9386.1|17
1601404200000|2020-09-29 18:30:00|9391.8|9386.8|9392.6|9387.6|9392.8|9387.8|9391.4|9386.4|22
1601404500000|2020-09-29 18:35:00|9392.4|9387.4|9393.3|9388.3|9394.1|9389.1|9392.4|9387.4|37
1601404800000|2020-09-29 18:40:00|9393.1|9388.1|9394.8|9389.8|9395.5|9390.5|9393.1|9388.1|41
1601405100000|2020-09-29 18:45:00|9395|9390|9394.6|9389.6|9395.1|9390.1|9393.9|9388.9|1
1601405400000|2020-09-29 18:50:00|9394.8|9389.8|9394.9|9389.9|9395.3|9390.3|9393.6|9388.6|15
1601405700000|2020-09-29 18:55:00|9394.6|9389.6|9395.3|9390.3|9395.5|9390.5|9393.4|9388.4|29
1601406000000|2020-09-29 19:00:00|9395.1|9390.1|9394.3|9389.3|9396.6|9391.6|9393.6|9388.6|25
1601406300000|2020-09-29 19:05:00|9394.5|9389.5|9394.1|9389.1|9394.8|9389.8|9393.6|9388.6|15
1601406600000|2020-09-29 19:10:00|9394.3|9389.3|9395.5|9390.5|9395.5|9390.5|9394.1|9389.1|4
1601406900000|2020-09-29 19:15:00|9395.3|9390.3|9393.8|9388.8|9395.5|9390.5|9393.6|9388.6|21
1601407200000|2020-09-29 19:20:00|9394|9389|9393|9388|9394.5|9389.5|9393|9388|21
1601407500000|2020-09-29 19:25:00|9393.2|9388.2|9393.5|9388.5|9394|9389|9392.6|9387.6|11
1601407800000|2020-09-29 19:30:00|9393.7|9388.7|9392.6|9387.6|9394|9389|9392.6|9387.6|13
1601408100000|2020-09-29 19:35:00|9392.5|9387.5|9394.5|9389.5|9394.7|9389.7|9392.5|9387.5|60
1601408400000|2020-09-29 19:40:00|9394.3|9389.3|9393.6|9388.6|9394.8|9389.8|9393.6|9388.6|11
1601408700000|2020-09-29 19:45:00|9393.8|9388.8|9392.7|9387.7|9394|9389|9392.3|9387.3|70
1601409000000|2020-09-29 19:50:00|9392.5|9387.5|9392|9387|9393|9388|9392|9387|34
1601409300000|2020-09-29 19:55:00|9392.2|9387.2|9395.7|9390.7|9396.8|9391.8|9391.8|9386.8|92
1601409600000|2020-09-29 20:00:00|9395.5|9390.5|9396.1|9391.1|9398.3|9393.3|9395.3|9390.3|45
1601409900000|2020-09-29 20:05:00|9395.9|9390.9|9394.3|9389.3|9396.1|9391.1|9394.1|9389.1|16
1601410200000|2020-09-29 20:10:00|9394.1|9389.1|9394|9389|9394.5|9389.5|9393.6|9388.6|3
1601410500000|2020-09-29 20:15:00|9394.3|9389.3|9394|9389|9394.5|9389.5|9394|9389|1
1601410800000|2020-09-29 20:20:00|9394.2|9389.2|9394.5|9389.5|9394.7|9389.7|9394|9389|12
1601411100000|2020-09-29 20:25:00|9394.6|9389.6|9394.8|9389.8|9395.2|9390.2|9394.5|9389.5|16
1601411400000|2020-09-29 20:30:00|9394.6|9389.6|9394.5|9389.5|9394.7|9389.7|9393.5|9388.5|13
1601411700000|2020-09-29 20:35:00|9394.3|9389.3|9393.5|9388.5|9394.3|9389.3|9393.5|9388.5|12
1601412000000|2020-09-29 20:40:00|9393.8|9388.8|9393.2|9388.2|9393.8|9388.8|9392.5|9387.5|2
1601412300000|2020-09-29 20:45:00|9393|9388|9393.5|9388.5|9393.5|9388.5|9393|9388|22
1601412600000|2020-09-29 20:50:00|9393.7|9388.7|9394.5|9389.5|9394.7|9389.7|9393.5|9388.5|29
1601412900000|2020-09-29 20:55:00|9394.7|9389.7|9393.3|9388.3|9394.7|9389.7|9393.1|9388.1|12
1601424000000|2020-09-30 00:00:00|9393.1|9388.1|9390.1|9385.1|9393.1|9388.1|9389.7|9384.7|112
1601424300000|2020-09-30 00:05:00|9389.9|9384.9|9389|9384|9389.9|9384.9|9388.7|9383.7|45
1601424600000|2020-09-30 00:10:00|9388.8|9383.8|9390.7|9385.7|9390.7|9385.7|9388.8|9383.8|13
1601424900000|2020-09-30 00:15:00|9391.1|9386.1|9389.1|9384.1|9391.3|9386.3|9388.7|9383.7|33
1601425200000|2020-09-30 00:20:00|9388.9|9383.9|9391.1|9386.1|9391.1|9386.1|9388.7|9383.7|21
1601425500000|2020-09-30 00:25:00|9390.9|9385.9|9389.7|9384.7|9390.9|9385.9|9389.7|9384.7|8
1601425800000|2020-09-30 00:30:00|9390.1|9385.1|9389.9|9384.9|9391.8|9386.8|9389.9|9384.9|21
1601426100000|2020-09-30 00:35:00|9389.7|9384.7|9388.6|9383.6|9389.9|9384.9|9388.4|9383.4|11
1601426400000|2020-09-30 00:40:00|9388.8|9383.8|9391.6|9386.6|9391.6|9386.6|9388.6|9383.6|18
1601426700000|2020-09-30 00:45:00|9392.1|9387.1|9393.6|9388.6|9394.1|9389.1|9391.7|9386.7|75
1601427000000|2020-09-30 00:50:00|9393.4|9388.4|9396|9391|9397.2|9392.2|9393.2|9388.2|23
1601427300000|2020-09-30 00:55:00|9396.2|9391.2|9397.1|9392.1|9397.1|9392.1|9393.5|9388.5|30
1601427600000|2020-09-30 01:00:00|9397.6|9392.6|9394.7|9389.7|9398.1|9393.1|9394.7|9389.7|37
1601427900000|2020-09-30 01:05:00|9394.9|9389.9|9395.2|9390.2|9396.1|9391.1|9393.7|9388.7|11
1601428200000|2020-09-30 01:10:00|9395.6|9390.6|9394.6|9389.6|9396.1|9391.1|9393.9|9388.9|30
1601428500000|2020-09-30 01:15:00|9394.4|9389.4|9389.7|9384.7|9394.6|9389.6|9389.7|9384.7|173
1601428800000|2020-09-30 01:20:00|9389.9|9384.9|9390|9385|9391.6|9386.6|9389.7|9384.7|37
1601429100000|2020-09-30 01:25:00|9390.2|9385.2|9388.2|9383.2|9390.7|9385.7|9387.8|9382.8|36
1601429400000|2020-09-30 01:30:00|9388.6|9383.6|9389.6|9384.6|9389.9|9384.9|9388.2|9383.2|40
1601429700000|2020-09-30 01:35:00|9389.9|9384.9|9387.9|9382.9|9390.1|9385.1|9387.7|9382.7|18
1601430000000|2020-09-30 01:40:00|9387.7|9382.7|9389.4|9384.4|9390.1|9385.1|9387.7|9382.7|11
1601430300000|2020-09-30 01:45:00|9389.2|9384.2|9388.6|9383.6|9390.4|9385.4|9388.6|9383.6|20
1601430600000|2020-09-30 01:50:00|9388.2|9383.2|9389.9|9384.9|9390.6|9385.6|9387.7|9382.7|21
1601430900000|2020-09-30 01:55:00|9389.7|9384.7|9390.6|9385.6|9391.1|9386.1|9389.7|9384.7|15
1601431200000|2020-09-30 02:00:00|9391|9386|9391.7|9386.7|9391.9|9386.9|9389.2|9384.2|14
1601431500000|2020-09-30 02:05:00|9391.9|9386.9|9391.2|9386.2|9393.6|9388.6|9391.2|9386.2|17
1601431800000|2020-09-30 02:10:00|9391.4|9386.4|9390.2|9385.2|9391.6|9386.6|9390|9385|9
1601432100000|2020-09-30 02:15:00|9390.4|9385.4|9387.7|9382.7|9390.4|9385.4|9387.2|9382.2|43
1601432400000|2020-09-30 02:20:00|9387.5|9382.5|9387.7|9382.7|9388.2|9383.2|9387.2|9382.2|9
1601432700000|2020-09-30 02:25:00|9387.5|9382.5|9388.7|9383.7|9389.7|9384.7|9386.8|9381.8|25
1601433000000|2020-09-30 02:30:00|9388.9|9383.9|9387.9|9382.9|9389.1|9384.1|9387.9|9382.9|10
1601433300000|2020-09-30 02:35:00|9387.7|9382.7|9384.9|9379.9|9388.1|9383.1|9384.7|9379.7|32
1601433600000|2020-09-30 02:40:00|9384.7|9379.7|9388.6|9383.6|9388.9|9383.9|9384.7|9379.7|43
1601433900000|2020-09-30 02:45:00|9388.4|9383.4|9391.1|9386.1|9391.5|9386.5|9387.7|9382.7|40
1601434200000|2020-09-30 02:50:00|9390.9|9385.9|9390.6|9385.6|9391.5|9386.5|9389.4|9384.4|11
1601434500000|2020-09-30 02:55:00|9390.4|9385.4|9391.7|9386.7|9392|9387|9389.7|9384.7|25
1601434800000|2020-09-30 03:00:00|9392.1|9387.1|9396.1|9391.1|9397.3|9392.3|9391.7|9386.7|83
1601435100000|2020-09-30 03:05:00|9395.9|9390.9|9398.1|9393.1|9398.8|9393.8|9395.6|9390.6|35
1601435400000|2020-09-30 03:10:00|9397.9|9392.9|9401.6|9396.6|9402.2|9397.2|9397.9|9392.9|123
1601435700000|2020-09-30 03:15:00|9401.5|9396.5|9400|9395|9402.4|9397.4|9399.3|9394.3|90
1601436000000|2020-09-30 03:20:00|9400.2|9395.2|9399.7|9394.7|9400.9|9395.9|9399|9394|40
1601436300000|2020-09-30 03:25:00|9399.5|9394.5|9399.9|9394.9|9401|9396|9399.5|9394.5|31
1601436600000|2020-09-30 03:30:00|9399.5|9394.5|9401|9396|9401.7|9396.7|9398.7|9393.7|22
1601436900000|2020-09-30 03:35:00|9400.7|9395.7|9403|9398|9404|9399|9400|9395|67
1601437200000|2020-09-30 03:40:00|9403.2|9398.2|9402.5|9397.5|9403.5|9398.5|9402.5|9397.5|42
1601437500000|2020-09-30 03:45:00|9402.9|9397.9|9401.4|9396.4|9402.9|9397.9|9401|9396|11
1601437800000|2020-09-30 03:50:00|9401.5|9396.5|9401.7|9396.7|9401.9|9396.9|9400.5|9395.5|17
1601438100000|2020-09-30 03:55:00|9401.9|9396.9|9403.7|9398.7|9404.2|9399.2|9401.5|9396.5|40
1601438400000|2020-09-30 04:00:00|9403.5|9398.5|9402|9397|9403.9|9398.9|9401.7|9396.7|14
1601438700000|2020-09-30 04:05:00|9401.7|9396.7|9402.2|9397.2|9402.9|9397.9|9401.7|9396.7|5
1601439000000|2020-09-30 04:10:00|9402|9397|9401.5|9396.5|9402.2|9397.2|9401|9396|9
1601439300000|2020-09-30 04:15:00|9401.7|9396.7|9402|9397|9402.4|9397.4|9400.5|9395.5|45
1601439600000|2020-09-30 04:20:00|9402.2|9397.2|9402.7|9397.7|9402.9|9397.9|9401|9396|7
1601439900000|2020-09-30 04:25:00|9402.5|9397.5|9401|9396|9402.9|9397.9|9400.7|9395.7|1
1601440200000|2020-09-30 04:30:00|9401.2|9396.2|9400.5|9395.5|9401.4|9396.4|9400.5|9395.5|26
1601440500000|2020-09-30 04:35:00|9400.7|9395.7|9398.7|9393.7|9401|9396|9398.5|9393.5|78
1601440800000|2020-09-30 04:40:00|9398.9|9393.9|9399.4|9394.4|9400.7|9395.7|9398.7|9393.7|18
1601441100000|2020-09-30 04:45:00|9399.2|9394.2|9398.5|9393.5|9399.2|9394.2|9398.2|9393.2|2
1601441400000|2020-09-30 04:50:00|9398.7|9393.7|9399.7|9394.7|9399.9|9394.9|9398.7|9393.7|7
1601441700000|2020-09-30 04:55:00|9399.5|9394.5|9399.7|9394.7|9400.4|9395.4|9399.2|9394.2|7
1601442000000|2020-09-30 05:00:00|9399.9|9394.9|9399|9394|9402.4|9397.4|9399|9394|18
1601442300000|2020-09-30 05:05:00|9399.2|9394.2|9397.4|9392.4|9399.7|9394.7|9397.2|9392.2|10
1601442600000|2020-09-30 05:10:00|9397.6|9392.6|9398.1|9393.1|9398.4|9393.4|9397|9392|4
1601442900000|2020-09-30 05:15:00|9398.3|9393.3|9399.2|9394.2|9399.4|9394.4|9397.5|9392.5|17
1601443200000|2020-09-30 05:20:00|9399.4|9394.4|9399|9394|9399.7|9394.7|9398.2|9393.2|23
1601443500000|2020-09-30 05:25:00|9398.7|9393.7|9398.8|9393.8|9399.4|9394.4|9397.7|9392.7|15
1601443800000|2020-09-30 05:30:00|9399.1|9394.1|9401.4|9396.4|9402.3|9397.3|9399.1|9394.1|24
1601444100000|2020-09-30 05:35:00|9401.2|9396.2|9400.3|9395.3|9401.6|9396.6|9399.5|9394.5|8
1601444400000|2020-09-30 05:40:00|9400.4|9395.4|9401.6|9396.6|9402.1|9397.1|9400.2|9395.2|12
1601444700000|2020-09-30 05:45:00|9401.4|9396.4|9403.4|9398.4|9403.9|9398.9|9401.4|9396.4|36
1601445000000|2020-09-30 05:50:00|9403|9398|9400.9|9395.9|9403.4|9398.4|9400.9|9395.9|38
1601445300000|2020-09-30 05:55:00|9400.7|9395.7|9401.7|9396.7|9401.9|9396.9|9400.7|9395.7|94
1601445600000|2020-09-30 06:00:00|9401.8|9396.8|9402.9|9397.9|9404.4|9399.4|9400.5|9395.5|57
1601445900000|2020-09-30 06:05:00|9403.1|9398.1|9406.1|9401.1|9406.3|9401.3|9401.5|9396.5|27
1601446200000|2020-09-30 06:10:00|9405.9|9400.9|9404.9|9399.9|9407.6|9402.6|9404.4|9399.4|54
1601446500000|2020-09-30 06:15:00|9405.2|9400.2|9405.9|9400.9|9406.4|9401.4|9403|9398|30
1601446800000|2020-09-30 06:20:00|9405.7|9400.7|9406.4|9401.4|9406.9|9401.9|9403.9|9398.9|49
1601447100000|2020-09-30 06:25:00|9406.2|9401.2|9404.7|9399.7|9407.4|9402.4|9403.9|9398.9|39
1601447400000|2020-09-30 06:30:00|9404.5|9399.5|9403.9|9398.9|9404.7|9399.7|9402|9397|35
1601447700000|2020-09-30 06:35:00|9404.2|9399.2|9402.4|9397.4|9404.9|9399.9|9402|9397|42
1601448000000|2020-09-30 06:40:00|9402.2|9397.2|9403.4|9398.4|9404.1|9399.1|9401.5|9396.5|29
1601448300000|2020-09-30 06:45:00|9403.7|9398.7|9405.9|9400.9|9406.1|9401.1|9402.3|9397.3|102
1601448600000|2020-09-30 06:50:00|9406.1|9401.1|9404.2|9399.2|9406.4|9401.4|9403.7|9398.7|44
1601448900000|2020-09-30 06:55:00|9404.1|9399.1|9401.7|9396.7|9405.1|9400.1|9400.7|9395.7|52
1601449200000|2020-09-30 07:00:00|9401.9|9396.9|9397.9|9392.9|9402.4|9397.4|9395.7|9390.7|85
1601449500000|2020-09-30 07:05:00|9397.7|9392.7|9400.5|9395.5|9402.2|9397.2|9396.2|9391.2|54
1601449800000|2020-09-30 07:10:00|9400.7|9395.7|9399.4|9394.4|9401.9|9396.9|9395.9|9390.9|56
1601450100000|2020-09-30 07:15:00|9399.2|9394.2|9403.4|9398.4|9403.4|9398.4|9398.9|9393.9|23
1601450400000|2020-09-30 07:20:00|9403.7|9398.7|9404.6|9399.6|9406.7|9401.7|9402.5|9397.5|37
1601450700000|2020-09-30 07:25:00|9404.5|9399.5|9408.9|9403.9|9411.3|9406.3|9404.1|9399.1|75
1601451000000|2020-09-30 07:30:00|9408.7|9403.7|9405.5|9400.5|9409.2|9404.2|9405.1|9400.1|56
1601451300000|2020-09-30 07:35:00|9405.7|9400.7|9405|9400|9406.2|9401.2|9403.5|9398.5|25
1601451600000|2020-09-30 07:40:00|9405.2|9400.2|9405.6|9400.6|9408.2|9403.2|9405.2|9400.2|47
1601451900000|2020-09-30 07:45:00|9406|9401|9407.6|9402.6|9408.7|9403.7|9405.3|9400.3|32
1601452200000|2020-09-30 07:50:00|9407.8|9402.8|9406|9401|9409|9404|9405.1|9400.1|27
1601452500000|2020-09-30 07:55:00|9406.2|9401.2|9403.6|9398.6|9406.5|9401.5|9403|9398|36
1601452800000|2020-09-30 08:00:00|9403.5|9398.5|9401|9396|9404.2|9399.2|9400.5|9395.5|56
1601453100000|2020-09-30 08:05:00|9400.8|9395.8|9404.3|9399.3|9405|9400|9400.7|9395.7|21
1601453400000|2020-09-30 08:10:00|9404|9399|9405|9400|9405.4|9400.4|9403|9398|26
1601453700000|2020-09-30 08:15:00|9405.2|9400.2|9404.6|9399.6|9407|9402|9404.1|9399.1|25
1601454000000|2020-09-30 08:20:00|9404.4|9399.4|9407.6|9402.6|9408.5|9403.5|9404.3|9399.3|50
1601454300000|2020-09-30 08:25:00|9407.3|9402.3|9406.3|9401.3|9408.7|9403.7|9405.3|9400.3|31
1601454600000|2020-09-30 08:30:00|9406.1|9401.1|9404.4|9399.4|9407|9402|9403.5|9398.5|33
1601454900000|2020-09-30 08:35:00|9404.5|9399.5|9404|9399|9405.3|9400.3|9402.6|9397.6|24
1601455200000|2020-09-30 08:40:00|9403.6|9398.6|9411.5|9406.5|9411.6|9406.6|9403.6|9398.6|124
1601455500000|2020-09-30 08:45:00|9411.3|9406.3|9414|9409|9414|9409|9411.2|9406.2|96
1601455800000|2020-09-30 08:50:00|9414.2|9409.2|9417.9|9412.9|9417.9|9412.9|9413.5|9408.5|60
1601456100000|2020-09-30 08:55:00|9418|9413|9415.9|9410.9|9418.4|9413.4|9415|9410|48
1601456400000|2020-09-30 09:00:00|9416|9411|9416.5|9411.5|9419.4|9414.4|9415.5|9410.5|59
1601456700000|2020-09-30 09:05:00|9416.3|9411.3|9419.9|9414.9|9420.9|9415.9|9415.5|9410.5|40
1601457000000|2020-09-30 09:10:00|9419.7|9414.7|9421.9|9416.9|9421.9|9416.9|9418.3|9413.3|69
1601457300000|2020-09-30 09:15:00|9421.7|9416.7|9420.5|9415.5|9422.4|9417.4|9419.5|9414.5|60
1601457600000|2020-09-30 09:20:00|9420.4|9415.4|9421.5|9416.5|9421.9|9416.9|9419|9414|49
1601457900000|2020-09-30 09:25:00|9421.7|9416.7|9423.5|9418.5|9425.2|9420.2|9420.2|9415.2|78
1601458200000|2020-09-30 09:30:00|9423.3|9418.3|9419|9414|9423.5|9418.5|9419|9414|23
1601458500000|2020-09-30 09:35:00|9418.9|9413.9|9419|9414|9419.5|9414.5|9417.6|9412.6|69
1601458800000|2020-09-30 09:40:00|9419.2|9414.2|9419.5|9414.5|9420.4|9415.4|9418.1|9413.1|8
1601459100000|2020-09-30 09:45:00|9419.7|9414.7|9418.5|9413.5|9420.7|9415.7|9418|9413|18
1601459400000|2020-09-30 09:50:00|9419|9414|9417.8|9412.8|9419|9414|9417.6|9412.6|27
1601459700000|2020-09-30 09:55:00|9418|9413|9415.4|9410.4|9418|9413|9414.9|9409.9|62
1601460000000|2020-09-30 10:00:00|9415.5|9410.5|9420.4|9415.4|9420.6|9415.6|9415.5|9410.5|32
1601460300000|2020-09-30 10:05:00|9420.2|9415.2|9420.9|9415.9|9424.1|9419.1|9419.2|9414.2|99
1601460600000|2020-09-30 10:10:00|9421.1|9416.1|9415.2|9410.2|9421.1|9416.1|9414.9|9409.9|86
1601460900000|2020-09-30 10:15:00|9415.4|9410.4|9414.9|9409.9|9416.9|9411.9|9413.9|9408.9|30
1601461200000|2020-09-30 10:20:00|9414.7|9409.7|9413.9|9408.9|9415.4|9410.4|9413|9408|53
1601461500000|2020-09-30 10:25:00|9413.7|9408.7|9415.5|9410.5|9416|9411|9412.1|9407.1|54
1601461800000|2020-09-30 10:30:00|9415.7|9410.7|9411.4|9406.4|9416.5|9411.5|9410.8|9405.8|18
1601462100000|2020-09-30 10:35:00|9411.2|9406.2|9409.1|9404.1|9411.4|9406.4|9408.9|9403.9|49
1601462400000|2020-09-30 10:40:00|9408.9|9403.9|9409.4|9404.4|9409.6|9404.6|9407.7|9402.7|104
1601462700000|2020-09-30 10:45:00|9409.6|9404.6|9411.2|9406.2|9411.4|9406.4|9406.2|9401.2|61
1601463000000|2020-09-30 10:50:00|9411.1|9406.1|9410.9|9405.9|9412.4|9407.4|9409.5|9404.5|49
1601463300000|2020-09-30 10:55:00|9410.7|9405.7|9414.3|9409.3|9414.8|9409.8|9410.4|9405.4|13
1601463600000|2020-09-30 11:00:00|9414.4|9409.4|9413.4|9408.4|9415.9|9410.9|9412.4|9407.4|71
1601463900000|2020-09-30 11:05:00|9413.2|9408.2|9412.4|9407.4|9414.4|9409.4|9411.7|9406.7|29
1601464200000|2020-09-30 11:10:00|9412.2|9407.2|9413|9408|9413.2|9408.2|9410|9405|35
1601464500000|2020-09-30 11:15:00|9413.2|9408.2|9416.5|9411.5|9416.7|9411.7|9411.9|9406.9|23
1601464800000|2020-09-30 11:20:00|9416.4|9411.4|9415.5|9410.5|9416.9|9411.9|9415|9410|33
1601465100000|2020-09-30 11:25:00|9415.2|9410.2|9413.5|9408.5|9416.4|9411.4|9413.5|9408.5|25
1601465400000|2020-09-30 11:30:00|9413.7|9408.7|9414.5|9409.5|9415.9|9410.9|9413.5|9408.5|16
1601465700000|2020-09-30 11:35:00|9414.7|9409.7|9416.7|9411.7|9417.7|9412.7|9414.5|9409.5|21
1601466000000|2020-09-30 11:40:00|9416.5|9411.5|9416.5|9411.5|9416.7|9411.7|9415|9410|13
1601466300000|2020-09-30 11:45:00|9416.4|9411.4|9413.5|9408.5|9417.4|9412.4|9413.3|9408.3|22
1601466600000|2020-09-30 11:50:00|9413.3|9408.3|9414.4|9409.4|9415.9|9410.9|9413|9408|20
1601466900000|2020-09-30 11:55:00|9414.6|9409.6|9417.2|9412.2|9417.6|9412.6|9414.5|9409.5|10
1601467200000|2020-09-30 12:00:00|9417|9412|9421.9|9416.9|9422.6|9417.6|9416.7|9411.7|82
1601467500000|2020-09-30 12:05:00|9422|9417|9420.5|9415.5|9422.4|9417.4|9418.5|9413.5|42
1601467800000|2020-09-30 12:10:00|9420.2|9415.2|9416.9|9411.9|9420.5|9415.5|9416.1|9411.1|19
1601468100000|2020-09-30 12:15:00|9418.4|9413.4|9415.5|9410.5|9418.4|9413.4|9412.8|9407.8|82
1601468400000|2020-09-30 12:20:00|9416|9411|9412.5|9407.5|9416.4|9411.4|9411.9|9406.9|67
1601468700000|2020-09-30 12:25:00|9412.7|9407.7|9410.9|9405.9|9413.4|9408.4|9409.6|9404.6|62
1601469000000|2020-09-30 12:30:00|9411.3|9406.3|9410.4|9405.4|9411.6|9406.6|9409.9|9404.9|63
1601469300000|2020-09-30 12:35:00|9410.2|9405.2|9411.6|9406.6|9414.5|9409.5|9409.5|9404.5|53
1601469600000|2020-09-30 12:40:00|9411.5|9406.5|9409.9|9404.9|9412|9407|9408|9403|137
1601469900000|2020-09-30 12:45:00|9410.2|9405.2|9408|9403|9410.2|9405.2|9406.1|9401.1|77
1601470200000|2020-09-30 12:50:00|9407.8|9402.8|9408.9|9403.9|9410.5|9405.5|9407.1|9402.1|54
1601470500000|2020-09-30 12:55:00|9408.8|9403.8|9411.9|9406.9|9413.1|9408.1|9408.1|9403.1|26
1601470800000|2020-09-30 13:00:00|9411.8|9406.8|9415.1|9410.1|9416.4|9411.4|9411.1|9406.1|89
1601471100000|2020-09-30 13:05:00|9415|9410|9411.5|9406.5|9416.3|9411.3|9409.6|9404.6|103
1601471400000|2020-09-30 13:10:00|9411.8|9406.8|9408|9403|9412.5|9407.5|9407.4|9402.4|72
1601471700000|2020-09-30 13:15:00|9407.8|9402.8|9407.3|9402.3|9408.9|9403.9|9406.2|9401.2|52
1601472000000|2020-09-30 13:20:00|9407.5|9402.5|9412.3|9407.3|9413.3|9408.3|9407.1|9402.1|54
1601472300000|2020-09-30 13:25:00|9412.5|9407.5|9411.2|9406.2|9412.9|9407.9|9409|9404|38
1601472600000|2020-09-30 13:30:00|9411.4|9406.4|9416.6|9411.6|9418|9413|9410.1|9405.1|112
1601472900000|2020-09-30 13:35:00|9416.8|9411.8|9421|9416|9423|9418|9416.6|9411.6|130
1601473200000|2020-09-30 13:40:00|9421.2|9416.2|9424.8|9419.8|9424.8|9419.8|9420|9415|84
1601473500000|2020-09-30 13:45:00|9424.6|9419.6|9421.2|9416.2|9426|9421|9420.5|9415.5|164
1601473800000|2020-09-30 13:50:00|9421.4|9416.4|9422|9417|9426.5|9421.5|9421.4|9416.4|117
1601474100000|2020-09-30 13:55:00|9421.8|9416.8|9418.9|9413.9|9423.5|9418.5|9417.1|9412.1|151
1601474400000|2020-09-30 14:00:00|9419|9414|9417.9|9412.9|9419.7|9414.7|9416.1|9411.1|60
1601474700000|2020-09-30 14:05:00|9418.1|9413.1|9410.4|9405.4|9418.4|9413.4|9409.6|9404.6|156
1601475000000|2020-09-30 14:10:00|9410.5|9405.5|9405.5|9400.5|9411|9406|9404|9399|121
1601475300000|2020-09-30 14:15:00|9405.4|9400.4|9397.1|9392.1|9406.6|9401.6|9393.2|9388.2|554
1601475600000|2020-09-30 14:20:00|9397.3|9392.3|9396.4|9391.4|9398.1|9393.1|9394.2|9389.2|226
1601475900000|2020-09-30 14:25:00|9396.2|9391.2|9395.5|9390.5|9401.1|9396.1|9395.5|9390.5|175
1601476200000|2020-09-30 14:30:00|9395.4|9390.4|9392.7|9387.7|9397.1|9392.1|9392.1|9387.1|149
1601476500000|2020-09-30 14:35:00|9392.4|9387.4|9394.4|9389.4|9397.1|9392.1|9391.7|9386.7|117
1601476800000|2020-09-30 14:40:00|9394.2|9389.2|9394.2|9389.2|9397.6|9392.6|9392.2|9387.2|99
1601477100000|2020-09-30 14:45:00|9394.1|9389.1|9388.7|9383.7|9394.6|9389.6|9383.5|9378.5|503
1601477400000|2020-09-30 14:50:00|9388.6|9383.6|9391.3|9386.3|9393.1|9388.1|9385.7|9380.7|174
1601477700000|2020-09-30 14:55:00|9391.4|9386.4|9387.9|9382.9|9397.1|9392.1|9385.7|9380.7|302
1601478000000|2020-09-30 15:00:00|9388.1|9383.1|9389.7|9384.7|9392.9|9387.9|9386.5|9381.5|355
1601478300000|2020-09-30 15:05:00|9389.5|9384.5|9380.9|9375.9|9389.7|9384.7|9378.7|9373.7|312
1601478600000|2020-09-30 15:10:00|9380.3|9375.3|9374.7|9369.7|9382.2|9377.2|9372.8|9367.8|461
1601478900000|2020-09-30 15:15:00|9374.9|9369.9|9376.2|9371.2|9377.4|9372.4|9371.8|9366.8|182
1601479200000|2020-09-30 15:20:00|9375.8|9370.8|9377.6|9372.6|9380.2|9375.2|9375.8|9370.8|165
1601479500000|2020-09-30 15:25:00|9377.7|9372.7|9378|9373|9379|9374|9375.2|9370.2|104
1601479800000|2020-09-30 15:30:00|9378.2|9373.2|9381.7|9376.7|9383.2|9378.2|9375.7|9370.7|66
1601480100000|2020-09-30 15:35:00|9381.5|9376.5|9383.7|9378.7|9384.9|9379.9|9378.9|9373.9|233
1601480400000|2020-09-30 15:40:00|9383.9|9378.9|9387.7|9382.7|9390.7|9385.7|9383.7|9378.7|148
1601480700000|2020-09-30 15:45:00|9388.1|9383.1|9383.7|9378.7|9388.2|9383.2|9382.7|9377.7|50
1601481000000|2020-09-30 15:50:00|9383.5|9378.5|9387.4|9382.4|9387.4|9382.4|9381.8|9376.8|89
1601481300000|2020-09-30 15:55:00|9387.2|9382.2|9391|9386|9391.4|9386.4|9386.7|9381.7|74
1601481600000|2020-09-30 16:00:00|9391.2|9386.2|9393.5|9388.5|9393.5|9388.5|9389.3|9384.3|51
1601481900000|2020-09-30 16:05:00|9393.2|9388.2|9398.8|9393.8|9401.9|9396.9|9390.5|9385.5|256
1601482200000|2020-09-30 16:10:00|9398.6|9393.6|9395.7|9390.7|9399.1|9394.1|9395.5|9390.5|75
1601482500000|2020-09-30 16:15:00|9395.9|9390.9|9397.2|9392.2|9398|9393|9395.7|9390.7|90
1601482800000|2020-09-30 16:20:00|9397|9392|9395.3|9390.3|9398.4|9393.4|9392.5|9387.5|174
1601483100000|2020-09-30 16:25:00|9395.6|9390.6|9394.2|9389.2|9398.5|9393.5|9393.5|9388.5|100
1601483400000|2020-09-30 16:30:00|9393.7|9388.7|9394.5|9389.5|9397.1|9392.1|9393.2|9388.2|45
1601483700000|2020-09-30 16:35:00|9394.7|9389.7|9395.7|9390.7|9397.9|9392.9|9394.7|9389.7|39
1601484000000|2020-09-30 16:40:00|9395.5|9390.5|9397.7|9392.7|9397.9|9392.9|9394.7|9389.7|31
1601484300000|2020-09-30 16:45:00|9397.9|9392.9|9396.1|9391.1|9399.6|9394.6|9395.2|9390.2|73
1601484600000|2020-09-30 16:50:00|9396.2|9391.2|9395.2|9390.2|9397.6|9392.6|9394.2|9389.2|27
1601484900000|2020-09-30 16:55:00|9395.4|9390.4|9391.4|9386.4|9395.7|9390.7|9390.9|9385.9|62
1601485200000|2020-09-30 17:00:00|9391.2|9386.2|9393.8|9388.8|9394.8|9389.8|9391.2|9386.2|39
1601485500000|2020-09-30 17:05:00|9394|9389|9395.8|9390.8|9397|9392|9393.1|9388.1|96
1601485800000|2020-09-30 17:10:00|9395.6|9390.6|9397.1|9392.1|9398|9393|9395.1|9390.1|9
1601486100000|2020-09-30 17:15:00|9396.6|9391.6|9397.8|9392.8|9398|9393|9396.6|9391.6|169
1601486400000|2020-09-30 17:20:00|9398|9393|9399.6|9394.6|9400|9395|9397.8|9392.8|31
1601486700000|2020-09-30 17:25:00|9399.8|9394.8|9399.6|9394.6|9400|9395|9398.6|9393.6|7
1601487000000|2020-09-30 17:30:00|9400|9395|9396.8|9391.8|9400|9395|9396.1|9391.1|46
1601487300000|2020-09-30 17:35:00|9397|9392|9395|9390|9397.5|9392.5|9394.8|9389.8|113
1601487600000|2020-09-30 17:40:00|9394.8|9389.8|9389.8|9384.8|9395.2|9390.2|9389.6|9384.6|106
1601487900000|2020-09-30 17:45:00|9390.2|9385.2|9389.6|9384.6|9392.2|9387.2|9389.6|9384.6|61
1601488200000|2020-09-30 17:50:00|9389.8|9384.8|9388|9383|9389.9|9384.9|9388|9383|115
1601488500000|2020-09-30 17:55:00|9388.3|9383.3|9390.5|9385.5|9390.5|9385.5|9388|9383|17
1601488800000|2020-09-30 18:00:00|9390.1|9385.1|9392.5|9387.5|9393|9388|9390.1|9385.1|25
1601489100000|2020-09-30 18:05:00|9392.9|9387.9|9390.7|9385.7|9393.5|9388.5|9390.3|9385.3|18
1601489400000|2020-09-30 18:10:00|9390.8|9385.8|9390|9385|9391.2|9386.2|9389.6|9384.6|7
1601489700000|2020-09-30 18:15:00|9389.8|9384.8|9390.5|9385.5|9391.3|9386.3|9389.6|9384.6|15
1601490000000|2020-09-30 18:20:00|9390.3|9385.3|9391.5|9386.5|9392.4|9387.4|9387|9382|203
1601490300000|2020-09-30 18:25:00|9391.3|9386.3|9388.7|9383.7|9392.9|9387.9|9387.5|9382.5|150
1601490600000|2020-09-30 18:30:00|9388.9|9383.9|9393.8|9388.8|9394|9389|9388.1|9383.1|78
1601490900000|2020-09-30 18:35:00|9393.6|9388.6|9394.5|9389.5|9394.5|9389.5|9391.6|9386.6|16
1601491200000|2020-09-30 18:40:00|9394.3|9389.3|9394.7|9389.7|9396.4|9391.4|9393.6|9388.6|91
1601491500000|2020-09-30 18:45:00|9394.5|9389.5|9397.5|9392.5|9398.2|9393.2|9394.5|9389.5|49
1601491800000|2020-09-30 18:50:00|9397.3|9392.3|9394.6|9389.6|9397.7|9392.7|9394|9389|31
1601492100000|2020-09-30 18:55:00|9394.5|9389.5|9395.9|9390.9|9396|9391|9391.6|9386.6|245
1601492400000|2020-09-30 19:00:00|9396.2|9391.2|9395.5|9390.5|9396.9|9391.9|9392.5|9387.5|47
1601492700000|2020-09-30 19:05:00|9395.2|9390.2|9394.2|9389.2|9395.7|9390.7|9393.5|9388.5|8
1601493000000|2020-09-30 19:10:00|9394.4|9389.4|9395.2|9390.2|9397.9|9392.9|9393.5|9388.5|38
1601493300000|2020-09-30 19:15:00|9395|9390|9397.3|9392.3|9399|9394|9394.5|9389.5|33
1601493600000|2020-09-30 19:20:00|9397.1|9392.1|9397|9392|9399.4|9394.4|9396.3|9391.3|35
1601493900000|2020-09-30 19:25:00|9397.2|9392.2|9394|9389|9398.1|9393.1|9393.1|9388.1|17
1601494200000|2020-09-30 19:30:00|9394.2|9389.2|9391.5|9386.5|9395.3|9390.3|9391.3|9386.3|39
1601494500000|2020-09-30 19:35:00|9391.3|9386.3|9390.9|9385.9|9392.7|9387.7|9390.5|9385.5|26
1601494800000|2020-09-30 19:40:00|9391.2|9386.2|9390.7|9385.7|9392.2|9387.2|9389.6|9384.6|22
1601495100000|2020-09-30 19:45:00|9390.5|9385.5|9388.7|9383.7|9391.1|9386.1|9388|9383|68
1601495400000|2020-09-30 19:50:00|9388.9|9383.9|9389.4|9384.4|9391.4|9386.4|9388|9383|117
1601495700000|2020-09-30 19:55:00|9389.2|9384.2|9393|9388|9394.4|9389.4|9388|9383|241
1601496000000|2020-09-30 20:00:00|9392.9|9387.9|9394.2|9389.2|9394.2|9389.2|9391|9386|143
1601496300000|2020-09-30 20:05:00|9394.4|9389.4|9393.8|9388.8|9394.7|9389.7|9393.3|9388.3|90
1601496600000|2020-09-30 20:10:00|9394|9389|9393.5|9388.5|9395.2|9390.2|9393|9388|72
1601496900000|2020-09-30 20:15:00|9393.9|9388.9|9391.7|9386.7|9394.2|9389.2|9391|9386|32
1601497200000|2020-09-30 20:20:00|9391.5|9386.5|9391.5|9386.5|9392.6|9387.6|9390.3|9385.3|11
1601497500000|2020-09-30 20:25:00|9391.3|9386.3|9392|9387|9393.5|9388.5|9390.8|9385.8|52
1601497800000|2020-09-30 20:30:00|9391.8|9386.8|9390.5|9385.5|9392|9387|9390.5|9385.5|8
1601498100000|2020-09-30 20:35:00|9390.7|9385.7|9388.8|9383.8|9391|9386|9388.8|9383.8|8
1601498400000|2020-09-30 20:40:00|9389|9384|9389.5|9384.5|9389.7|9384.7|9388|9383|3
1601498700000|2020-09-30 20:45:00|9389.3|9384.3|9389.5|9384.5|9389.9|9384.9|9389|9384|12
1601499000000|2020-09-30 20:50:00|9389.7|9384.7|9391|9386|9391.6|9386.6|9389.7|9384.7|18
1601499300000|2020-09-30 20:55:00|9390.8|9385.8|9393.2|9384.2|9393.2|9385.8|9388.6|9383.6|10
1601510400000|2020-10-01 00:00:00|9389.6|9384.6|9391|9386|9391.9|9386.9|9388.6|9383.6|129
1601510700000|2020-10-01 00:05:00|9390.8|9385.8|9388.9|9383.9|9390.9|9385.9|9388.5|9383.5|15
1601511000000|2020-10-01 00:10:00|9388.7|9383.7|9388.6|9383.6|9388.9|9383.9|9387.5|9382.5|17
1601511300000|2020-10-01 00:15:00|9388.4|9383.4|9389.1|9384.1|9390.8|9385.8|9388|9383|23
1601511600000|2020-10-01 00:20:00|9389.3|9384.3|9390.4|9385.4|9390.9|9385.9|9388.7|9383.7|9
1601511900000|2020-10-01 00:25:00|9390.2|9385.2|9390.6|9385.6|9390.6|9385.6|9389.4|9384.4|5
1601512200000|2020-10-01 00:30:00|9390.8|9385.8|9391.1|9386.1|9391.3|9386.3|9389.9|9384.9|21
1601512500000|2020-10-01 00:35:00|9391.3|9386.3|9391.3|9386.3|9391.8|9386.8|9390.4|9385.4|10
1601512800000|2020-10-01 00:40:00|9391.1|9386.1|9390.3|9385.3|9391.1|9386.1|9389.4|9384.4|31
1601513100000|2020-10-01 00:45:00|9390.4|9385.4|9391.9|9386.9|9392.6|9387.6|9390.4|9385.4|13
1601513400000|2020-10-01 00:50:00|9391.7|9386.7|9393.5|9388.5|9393.8|9388.8|9390.5|9385.5|25
1601513700000|2020-10-01 00:55:00|9393.2|9388.2|9394.4|9389.4|9394.9|9389.9|9392|9387|32
1601514000000|2020-10-01 01:00:00|9394|9389|9393.6|9388.6|9394.4|9389.4|9392.7|9387.7|11
1601514300000|2020-10-01 01:05:00|9393.4|9388.4|9393.1|9388.1|9394.4|9389.4|9392.9|9387.9|4
1601514600000|2020-10-01 01:10:00|9392.9|9387.9|9389.4|9384.4|9392.9|9387.9|9389.4|9384.4|16
1601514900000|2020-10-01 01:15:00|9389.2|9384.2|9390.6|9385.6|9391.3|9386.3|9388.4|9383.4|22
1601515200000|2020-10-01 01:20:00|9390.8|9385.8|9390.4|9385.4|9391.8|9386.8|9390.4|9385.4|12
1601515500000|2020-10-01 01:25:00|9390.6|9385.6|9387.9|9382.9|9390.6|9385.6|9387.9|9382.9|19
1601515800000|2020-10-01 01:30:00|9387.4|9382.4|9384.8|9379.8|9387.6|9382.6|9384.4|9379.4|47
1601516100000|2020-10-01 01:35:00|9385.1|9380.1|9381.8|9376.8|9385.3|9380.3|9380.2|9375.2|155
1601516400000|2020-10-01 01:40:00|9381.7|9376.7|9378.5|9373.5|9381.9|9376.9|9378|9373|72
1601516700000|2020-10-01 01:45:00|9378.9|9373.9|9380.1|9375.1|9381.4|9376.4|9378.1|9373.1|91
1601517000000|2020-10-01 01:50:00|9380.3|9375.3|9381.6|9376.6|9382.6|9377.6|9380.3|9375.3|23
1601517300000|2020-10-01 01:55:00|9381.2|9376.2|9381.4|9376.4|9381.6|9376.6|9379.2|9374.2|87
1601517600000|2020-10-01 02:00:00|9381.2|9376.2|9381.1|9376.1|9381.3|9376.3|9380.2|9375.2|25
1601517900000|2020-10-01 02:05:00|9380.7|9375.7|9380.6|9375.6|9381.1|9376.1|9379.2|9374.2|7
1601518200000|2020-10-01 02:10:00|9380.8|9375.8|9380.7|9375.7|9381.6|9376.6|9380.5|9375.5|13
1601518500000|2020-10-01 02:15:00|9380.9|9375.9|9381.7|9376.7|9382.4|9377.4|9380.7|9375.7|32
1601518800000|2020-10-01 02:20:00|9381.5|9376.5|9381.4|9376.4|9381.8|9376.8|9380.3|9375.3|18
1601519100000|2020-10-01 02:25:00|9381.2|9376.2|9379.6|9374.6|9381.6|9376.6|9379.2|9374.2|17
1601519400000|2020-10-01 02:30:00|9380|9375|9380.2|9375.2|9381.1|9376.1|9379.7|9374.7|12
1601519700000|2020-10-01 02:35:00|9380.4|9375.4|9379.9|9374.9|9380.6|9375.6|9378.7|9373.7|71
1601520000000|2020-10-01 02:40:00|9380.1|9375.1|9380.1|9375.1|9380.5|9375.5|9379.7|9374.7|12
1601520300000|2020-10-01 02:45:00|9380.3|9375.3|9380.2|9375.2|9380.6|9375.6|9379.8|9374.8|5
1601520600000|2020-10-01 02:50:00|9380|9375|9377.7|9372.7|9380.6|9375.6|9377.2|9372.2|17
1601520900000|2020-10-01 02:55:00|9377.5|9372.5|9377.3|9372.3|9378.6|9373.6|9376.2|9371.2|43
1601521200000|2020-10-01 03:00:00|9376.9|9371.9|9376.1|9371.1|9377.6|9372.6|9375.9|9370.9|141
1601521500000|2020-10-01 03:05:00|9376.3|9371.3|9375.1|9370.1|9376.6|9371.6|9374.6|9369.6|28
1601521800000|2020-10-01 03:10:00|9375.3|9370.3|9374.2|9369.2|9375.6|9370.6|9374.1|9369.1|26
1601522100000|2020-10-01 03:15:00|9374.1|9369.1|9374.6|9369.6|9374.8|9369.8|9373.2|9368.2|21
1601522400000|2020-10-01 03:20:00|9374.2|9369.2|9375.9|9370.9|9376.1|9371.1|9374.2|9369.2|93
1601522700000|2020-10-01 03:25:00|9376.1|9371.1|9376.7|9371.7|9377.1|9372.1|9375.9|9370.9|8
1601523000000|2020-10-01 03:30:00|9376.9|9371.9|9376.2|9371.2|9377.1|9372.1|9376|9371|19
1601523300000|2020-10-01 03:35:00|9376|9371|9376.1|9371.1|9376.2|9371.2|9375.5|9370.5|12
1601523600000|2020-10-01 03:40:00|9375.9|9370.9|9375.7|9370.7|9376.4|9371.4|9375.5|9370.5|5
1601523900000|2020-10-01 03:45:00|9375.9|9370.9|9377.7|9372.7|9378.1|9373.1|9375.9|9370.9|4
1601524200000|2020-10-01 03:50:00|9377.5|9372.5|9376.7|9371.7|9378.9|9373.9|9376.5|9371.5|7
1601524500000|2020-10-01 03:55:00|9376.9|9371.9|9376.2|9371.2|9377.4|9372.4|9375.7|9370.7|31
1601524800000|2020-10-01 04:00:00|9376.4|9371.4|9377.1|9372.1|9377.4|9372.4|9376.2|9371.2|20
1601525100000|2020-10-01 04:05:00|9377.2|9372.2|9377.7|9372.7|9378.1|9373.1|9376.8|9371.8|11
1601525400000|2020-10-01 04:10:00|9377.9|9372.9|9376.6|9371.6|9377.9|9372.9|9376.2|9371.2|13
1601525700000|2020-10-01 04:15:00|9376.4|9371.4|9376.7|9371.7|9376.9|9371.9|9375.6|9370.6|7
1601526000000|2020-10-01 04:20:00|9377.1|9372.1|9377.7|9372.7|9377.9|9372.9|9376.7|9371.7|5
1601526300000|2020-10-01 04:25:00|9377.5|9372.5|9377|9372|9377.7|9372.7|9376.7|9371.7|2
1601526600000|2020-10-01 04:30:00|9377.2|9372.2|9376.2|9371.2|9377.2|9372.2|9375.2|9370.2|36
1601526900000|2020-10-01 04:35:00|9376.4|9371.4|9375.2|9370.2|9376.6|9371.6|9375.2|9370.2|10
1601527200000|2020-10-01 04:40:00|9375.4|9370.4|9374.9|9369.9|9375.6|9370.6|9374.7|9369.7|32
1601527500000|2020-10-01 04:45:00|9374.7|9369.7|9373.7|9368.7|9375.1|9370.1|9373.7|9368.7|27
1601527800000|2020-10-01 04:50:00|9373.9|9368.9|9373.9|9368.9|9374.1|9369.1|9372.7|9367.7|8
1601528100000|2020-10-01 04:55:00|9374.1|9369.1|9374.1|9369.1|9374.1|9369.1|9373.2|9368.2|5
1601528400000|2020-10-01 05:00:00|9374.6|9369.6|9375.1|9370.1|9375.6|9370.6|9374.1|9369.1|78
1601528700000|2020-10-01 05:05:00|9375.5|9370.5|9375.4|9370.4|9376.1|9371.1|9375.2|9370.2|23
1601529000000|2020-10-01 05:10:00|9375.2|9370.2|9376.1|9371.1|9377.1|9372.1|9375.2|9370.2|27
1601529300000|2020-10-01 05:15:00|9376.3|9371.3|9376.4|9371.4|9377.1|9372.1|9375.7|9370.7|7
1601529600000|2020-10-01 05:20:00|9376.6|9371.6|9376.7|9371.7|9377.1|9372.1|9376.2|9371.2|13
1601529900000|2020-10-01 05:25:00|9376.9|9371.9|9376.1|9371.1|9377.1|9372.1|9376.1|9371.1|11
1601530200000|2020-10-01 05:30:00|9376.6|9371.6|9376.6|9371.6|9376.6|9371.6|9375.7|9370.7|15
1601530500000|2020-10-01 05:35:00|9377|9372|9375.6|9370.6|9377.1|9372.1|9375.2|9370.2|24
1601530800000|2020-10-01 05:40:00|9375.8|9370.8|9374.2|9369.2|9376.1|9371.1|9374.1|9369.1|24
1601531100000|2020-10-01 05:45:00|9374.4|9369.4|9373|9368|9374.6|9369.6|9372.1|9367.1|56
1601531400000|2020-10-01 05:50:00|9373.1|9368.1|9375.4|9370.4|9375.6|9370.6|9372.9|9367.9|38
1601531700000|2020-10-01 05:55:00|9375.2|9370.2|9373.6|9368.6|9375.2|9370.2|9372.1|9367.1|42
1601532000000|2020-10-01 06:00:00|9373.4|9368.4|9373.5|9368.5|9374|9369|9372|9367|142
1601532300000|2020-10-01 06:05:00|9373.3|9368.3|9371.2|9366.2|9373.3|9368.3|9370.2|9365.2|73
1601532600000|2020-10-01 06:10:00|9371.1|9366.1|9373.2|9368.2|9375|9370|9370.7|9365.7|37
1601532900000|2020-10-01 06:15:00|9373.1|9368.1|9371.7|9366.7|9373.1|9368.1|9369.6|9364.6|98
1601533200000|2020-10-01 06:20:00|9371.6|9366.6|9372.6|9367.6|9372.6|9367.6|9369.7|9364.7|30
1601533500000|2020-10-01 06:25:00|9373.1|9368.1|9371.2|9366.2|9373.1|9368.1|9371.2|9366.2|25
1601533800000|2020-10-01 06:30:00|9371.4|9366.4|9370.7|9365.7|9372.1|9367.1|9370.4|9365.4|36
1601534100000|2020-10-01 06:35:00|9370.9|9365.9|9372.9|9367.9|9374.2|9369.2|9370.2|9365.2|75
1601534400000|2020-10-01 06:40:00|9373.1|9368.1|9373.6|9368.6|9374.1|9369.1|9372.2|9367.2|19
1601534700000|2020-10-01 06:45:00|9373.7|9368.7|9373.7|9368.7|9375.1|9370.1|9373.2|9368.2|30
1601535000000|2020-10-01 06:50:00|9373.9|9368.9|9375.6|9370.6|9375.9|9370.9|9373.4|9368.4|27
1601535300000|2020-10-01 06:55:00|9375.4|9370.4|9370.9|9365.9|9375.6|9370.6|9367.7|9362.7|175
1601535600000|2020-10-01 07:00:00|9371.1|9366.1|9376.5|9371.5|9376.6|9371.6|9368.6|9363.6|193
1601535900000|2020-10-01 07:05:00|9376.6|9371.6|9379.2|9374.2|9380.1|9375.1|9376.2|9371.2|72
1601536200000|2020-10-01 07:10:00|9379.1|9374.1|9377.7|9372.7|9379.1|9374.1|9376.4|9371.4|16
1601536500000|2020-10-01 07:15:00|9377.9|9372.9|9375.4|9370.4|9378.1|9373.1|9375|9370|47
1601536800000|2020-10-01 07:20:00|9375.1|9370.1|9374.9|9369.9|9375.1|9370.1|9373.2|9368.2|15
1601537100000|2020-10-01 07:25:00|9375.1|9370.1|9378.4|9373.4|9378.5|9373.5|9374.7|9369.7|24
1601537400000|2020-10-01 07:30:00|9378.3|9373.3|9383.1|9378.1|9384.5|9379.5|9377.7|9372.7|103
1601537700000|2020-10-01 07:35:00|9383.2|9378.2|9383.1|9378.1|9386.1|9381.1|9381.2|9376.2|128
1601538000000|2020-10-01 07:40:00|9383.3|9378.3|9392.9|9387.9|9394.6|9389.6|9383.3|9378.3|322
1601538300000|2020-10-01 07:45:00|9393.1|9388.1|9388.1|9383.1|9393.9|9388.9|9387.1|9382.1|97
1601538600000|2020-10-01 07:50:00|9387.9|9382.9|9389.2|9384.2|9390.4|9385.4|9387|9382|26
1601538900000|2020-10-01 07:55:00|9389.4|9384.4|9386.2|9381.2|9389.6|9384.6|9385.3|9380.3|30
1601539200000|2020-10-01 08:00:00|9386|9381|9389|9384|9389.5|9384.5|9385.5|9380.5|22
1601539500000|2020-10-01 08:05:00|9389.2|9384.2|9387.1|9382.1|9389.2|9384.2|9385.3|9380.3|23
1601539800000|2020-10-01 08:10:00|9387.3|9382.3|9383.2|9378.2|9387.9|9382.9|9381.4|9376.4|60
1601540100000|2020-10-01 08:15:00|9383.4|9378.4|9386|9381|9387.9|9382.9|9383|9378|39
1601540400000|2020-10-01 08:20:00|9385.7|9380.7|9387.3|9382.3|9387.9|9382.9|9385|9380|83
1601540700000|2020-10-01 08:25:00|9387.1|9382.1|9388.3|9383.3|9388.5|9383.5|9384.7|9379.7|34
1601541000000|2020-10-01 08:30:00|9388.1|9383.1|9394.9|9389.9|9395.4|9390.4|9387.9|9382.9|92
1601541300000|2020-10-01 08:35:00|9395.3|9390.3|9396.4|9391.4|9397.8|9392.8|9394.4|9389.4|314
1601541600000|2020-10-01 08:40:00|9396.6|9391.6|9394.1|9389.1|9398.6|9393.6|9393.2|9388.2|81
1601541900000|2020-10-01 08:45:00|9393.9|9388.9|9396.2|9391.2|9396.6|9391.6|9393.8|9388.8|63
1601542200000|2020-10-01 08:50:00|9396|9391|9397.6|9392.6|9398.1|9393.1|9394.4|9389.4|122
1601542500000|2020-10-01 08:55:00|9397.8|9392.8|9399.3|9394.3|9399.4|9394.4|9396.9|9391.9|45
1601542800000|2020-10-01 09:00:00|9399.4|9394.4|9394.2|9389.2|9399.8|9394.8|9393.5|9388.5|83
1601543100000|2020-10-01 09:05:00|9394.4|9389.4|9394.6|9389.6|9397.7|9392.7|9392.9|9387.9|41
1601543400000|2020-10-01 09:10:00|9394.4|9389.4|9393.5|9388.5|9396.4|9391.4|9393|9388|40
1601543700000|2020-10-01 09:15:00|9393.7|9388.7|9393.4|9388.4|9393.9|9388.9|9390.5|9385.5|167
1601544000000|2020-10-01 09:20:00|9393|9388|9396.3|9391.3|9396.4|9391.4|9392.4|9387.4|25
1601544300000|2020-10-01 09:25:00|9396.4|9391.4|9394.6|9389.6|9397.4|9392.4|9393.9|9388.9|51
1601544600000|2020-10-01 09:30:00|9394.5|9389.5|9392.4|9387.4|9396.3|9391.3|9392.4|9387.4|36
1601544900000|2020-10-01 09:35:00|9392.6|9387.6|9389.8|9384.8|9393.1|9388.1|9387.4|9382.4|74
1601545200000|2020-10-01 09:40:00|9389.9|9384.9|9389.8|9384.8|9390.8|9385.8|9388.4|9383.4|17
1601545500000|2020-10-01 09:45:00|9390|9385|9389.9|9384.9|9391.9|9386.9|9387.9|9382.9|19
1601545800000|2020-10-01 09:50:00|9390.1|9385.1|9387.7|9382.7|9390.6|9385.6|9386.9|9381.9|24
1601546100000|2020-10-01 09:55:00|9387.6|9382.6|9382.9|9377.9|9387.6|9382.6|9382.1|9377.1|80
1601546400000|2020-10-01 10:00:00|9383.1|9378.1|9382.1|9377.1|9384.3|9379.3|9380.9|9375.9|96
1601546700000|2020-10-01 10:05:00|9381.9|9376.9|9381.9|9376.9|9382.8|9377.8|9380.4|9375.4|24
1601547000000|2020-10-01 10:10:00|9381.7|9376.7|9384.1|9379.1|9384.9|9379.9|9381.7|9376.7|26
1601547300000|2020-10-01 10:15:00|9384.3|9379.3|9384.4|9379.4|9385.5|9380.5|9382.9|9377.9|12
1601547600000|2020-10-01 10:20:00|9384.3|9379.3|9385.3|9380.3|9385.8|9380.8|9382.4|9377.4|6
1601547900000|2020-10-01 10:25:00|9385.4|9380.4|9385.4|9380.4|9385.6|9380.6|9383.4|9378.4|34
1601548200000|2020-10-01 10:30:00|9385.6|9380.6|9387.9|9382.9|9388.9|9383.9|9385.4|9380.4|22
1601548500000|2020-10-01 10:35:00|9388.3|9383.3|9388.9|9383.9|9389.3|9384.3|9387.9|9382.9|11
1601548800000|2020-10-01 10:40:00|9389.1|9384.1|9387.4|9382.4|9389.8|9384.8|9387.4|9382.4|61
1601549100000|2020-10-01 10:45:00|9387.6|9382.6|9390.4|9385.4|9391.1|9386.1|9387.4|9382.4|9
1601549400000|2020-10-01 10:50:00|9390.2|9385.2|9387.8|9382.8|9390.9|9385.9|9387.8|9382.8|113
1601549700000|2020-10-01 10:55:00|9387.9|9382.9|9388.4|9383.4|9388.9|9383.9|9385.4|9380.4|65
1601550000000|2020-10-01 11:00:00|9388.6|9383.6|9389.4|9384.4|9389.8|9384.8|9387.6|9382.6|71
1601550300000|2020-10-01 11:05:00|9389.2|9384.2|9385.9|9380.9|9390.1|9385.1|9383.9|9378.9|140
1601550600000|2020-10-01 11:10:00|9386.1|9381.1|9376.6|9371.6|9386.9|9381.9|9373.8|9368.8|318
1601550900000|2020-10-01 11:15:00|9376.9|9371.9|9373.6|9368.6|9376.9|9371.9|9368.3|9363.3|329
1601551200000|2020-10-01 11:20:00|9373.8|9368.8|9375.4|9370.4|9377.3|9372.3|9372.4|9367.4|121
1601551500000|2020-10-01 11:25:00|9375|9370|9370.9|9365.9|9375.6|9370.6|9369.8|9364.8|67
1601551800000|2020-10-01 11:30:00|9371.1|9366.1|9364.6|9359.6|9372.1|9367.1|9363.2|9358.2|224
1601552100000|2020-10-01 11:35:00|9364.8|9359.8|9363.9|9358.9|9365.6|9360.6|9358.7|9353.7|555
1601552400000|2020-10-01 11:40:00|9363.8|9358.8|9364.6|9359.6|9366.1|9361.1|9363.6|9358.6|112
1601552700000|2020-10-01 11:45:00|9364.4|9359.4|9363.6|9358.6|9364.6|9359.6|9360.4|9355.4|115
1601553000000|2020-10-01 11:50:00|9363.8|9358.8|9362.6|9357.6|9364.2|9359.2|9361.1|9356.1|39
1601553300000|2020-10-01 11:55:00|9362.8|9357.8|9362.5|9357.5|9363.5|9358.5|9360.3|9355.3|70
1601553600000|2020-10-01 12:00:00|9362.1|9357.1|9362|9357|9363.7|9358.7|9360.8|9355.8|51
1601553900000|2020-10-01 12:05:00|9361.8|9356.8|9369.1|9364.1|9369.5|9364.5|9361.1|9356.1|114
1601554200000|2020-10-01 12:10:00|9369.3|9364.3|9371|9366|9371|9366|9367.1|9362.1|95
1601554500000|2020-10-01 12:15:00|9370.8|9365.8|9370|9365|9371.5|9366.5|9368.4|9363.4|87
1601554800000|2020-10-01 12:20:00|9370.2|9365.2|9362.5|9357.5|9370.5|9365.5|9362.4|9357.4|91
1601555100000|2020-10-01 12:25:00|9362.7|9357.7|9363.3|9358.3|9364.6|9359.6|9362|9357|53
1601555400000|2020-10-01 12:30:00|9363.7|9358.7|9363.3|9358.3|9367.3|9362.3|9362.1|9357.1|64
1601555700000|2020-10-01 12:35:00|9363.5|9358.5|9366.1|9361.1|9366.5|9361.5|9362.1|9357.1|53
1601556000000|2020-10-01 12:40:00|9366.3|9361.3|9364.1|9359.1|9366.3|9361.3|9362.8|9357.8|46
1601556300000|2020-10-01 12:45:00|9364.3|9359.3|9363.1|9358.1|9365.8|9360.8|9363.1|9358.1|75
1601556600000|2020-10-01 12:50:00|9363.3|9358.3|9369.3|9364.3|9369.8|9364.8|9362.6|9357.6|63
1601556900000|2020-10-01 12:55:00|9369.1|9364.1|9371.1|9366.1|9371.3|9366.3|9367.8|9362.8|38
1601557200000|2020-10-01 13:00:00|9371.2|9366.2|9370.6|9365.6|9372.3|9367.3|9368.4|9363.4|64
1601557500000|2020-10-01 13:05:00|9370.8|9365.8|9379|9374|9381.5|9376.5|9370.8|9365.8|338
1601557800000|2020-10-01 13:10:00|9379.3|9374.3|9378.1|9373.1|9381.6|9376.6|9377.1|9372.1|32
1601558100000|2020-10-01 13:15:00|9377.9|9372.9|9381.1|9376.1|9381.8|9376.8|9377.3|9372.3|102
1601558400000|2020-10-01 13:20:00|9381.3|9376.3|9386.2|9381.2|9388.4|9383.4|9380.6|9375.6|479
1601558700000|2020-10-01 13:25:00|9386.4|9381.4|9385.5|9380.5|9387.9|9382.9|9384.8|9379.8|67
1601559000000|2020-10-01 13:30:00|9385.3|9380.3|9383.1|9378.1|9385.5|9380.5|9382.5|9377.5|93
1601559300000|2020-10-01 13:35:00|9382.6|9377.6|9380|9375|9383|9378|9378.1|9373.1|148
1601559600000|2020-10-01 13:40:00|9380.5|9375.5|9382.2|9377.2|9383.8|9378.8|9379.8|9374.8|83
1601559900000|2020-10-01 13:45:00|9382|9377|9386|9381|9389.6|9384.6|9381|9376|266
1601560200000|2020-10-01 13:50:00|9386.2|9381.2|9392|9387|9393.4|9388.4|9384.8|9379.8|317
1601560500000|2020-10-01 13:55:00|9392.2|9387.2|9389.5|9384.5|9392.5|9387.5|9388.9|9383.9|144
1601560800000|2020-10-01 14:00:00|9387.9|9382.9|9390.9|9385.9|9391.9|9386.9|9384|9379|359
1601561100000|2020-10-01 14:05:00|9391.1|9386.1|9390.9|9385.9|9395.1|9390.1|9390|9385|803
1601561400000|2020-10-01 14:10:00|9390.7|9385.7|9388.7|9383.7|9395|9390|9387.7|9382.7|923
1601561700000|2020-10-01 14:15:00|9388.9|9383.9|9388|9383|9392.2|9387.2|9385.6|9380.6|442
1601562000000|2020-10-01 14:20:00|9388.2|9383.2|9391.5|9386.5|9394.1|9389.1|9388|9383|364
1601562300000|2020-10-01 14:25:00|9391.9|9386.9|9397.7|9392.7|9399.1|9394.1|9391.9|9386.9|254
1601562600000|2020-10-01 14:30:00|9397.9|9392.9|9387|9382|9398.2|9393.2|9386.5|9381.5|133
1601562900000|2020-10-01 14:35:00|9387.2|9382.2|9388.3|9383.3|9390|9385|9386.5|9381.5|35
1601563200000|2020-10-01 14:40:00|9388.5|9383.5|9388.7|9383.7|9390|9385|9385.6|9380.6|51
1601563500000|2020-10-01 14:45:00|9388.5|9383.5|9385.7|9380.7|9389.5|9384.5|9385.5|9380.5|29
1601563800000|2020-10-01 14:50:00|9385.5|9380.5|9385.5|9380.5|9388|9383|9383.5|9378.5|136
1601564100000|2020-10-01 14:55:00|9385.7|9380.7|9389|9384|9392|9387|9385.7|9380.7|69
1601564400000|2020-10-01 15:00:00|9388.6|9383.6|9386|9381|9391.5|9386.5|9385|9380|161
1601564700000|2020-10-01 15:05:00|9386.2|9381.2|9387.5|9382.5|9387.9|9382.9|9383.5|9378.5|58
1601565000000|2020-10-01 15:10:00|9387.7|9382.7|9385.5|9380.5|9389.7|9384.7|9384.8|9379.8|34
1601565300000|2020-10-01 15:15:00|9385.7|9380.7|9386|9381|9386.6|9381.6|9383.2|9378.2|32
1601565600000|2020-10-01 15:20:00|9386.2|9381.2|9382.9|9377.9|9388.9|9383.9|9382.2|9377.2|40
1601565900000|2020-10-01 15:25:00|9382.7|9377.7|9380.2|9375.2|9384|9379|9380|9375|93
1601566200000|2020-10-01 15:30:00|9380|9375|9376.4|9371.4|9382.4|9377.4|9375.7|9370.7|77
1601566500000|2020-10-01 15:35:00|9376.2|9371.2|9376.8|9371.8|9377.5|9372.5|9374.9|9369.9|337
1601566800000|2020-10-01 15:40:00|9376.6|9371.6|9376.1|9371.1|9378|9373|9376.1|9371.1|51
1601567100000|2020-10-01 15:45:00|9375.8|9370.8|9376.9|9371.9|9377.5|9372.5|9375.6|9370.6|30
1601567400000|2020-10-01 15:50:00|9377|9372|9374.6|9369.6|9378.5|9373.5|9374.6|9369.6|23
1601567700000|2020-10-01 15:55:00|9374.8|9369.8|9376.3|9371.3|9377.8|9372.8|9374.6|9369.6|26
1601568000000|2020-10-01 16:00:00|9376.5|9371.5|9384|9379|9384.6|9379.6|9375.6|9370.6|89
1601568300000|2020-10-01 16:05:00|9383.8|9378.8|9383.8|9378.8|9384.6|9379.6|9381.3|9376.3|34
1601568600000|2020-10-01 16:10:00|9384|9379|9382.6|9377.6|9384.5|9379.5|9382.4|9377.4|84
1601568900000|2020-10-01 16:15:00|9382.8|9377.8|9383.5|9378.5|9385.5|9380.5|9382.1|9377.1|43
1601569200000|2020-10-01 16:20:00|9383.3|9378.3|9380.5|9375.5|9383.5|9378.5|9379.2|9374.2|17
1601569500000|2020-10-01 16:25:00|9380.3|9375.3|9378.3|9373.3|9380.5|9375.5|9378.1|9373.1|18
1601569800000|2020-10-01 16:30:00|9378.1|9373.1|9380.6|9375.6|9381.1|9376.1|9377.1|9372.1|18
1601570100000|2020-10-01 16:35:00|9380.8|9375.8|9379.6|9374.6|9381.5|9376.5|9379.6|9374.6|15
1601570400000|2020-10-01 16:40:00|9379.8|9374.8|9380.5|9375.5|9380.5|9375.5|9378.9|9373.9|13
1601570700000|2020-10-01 16:45:00|9380.3|9375.3|9380.3|9375.3|9381.5|9376.5|9380.1|9375.1|26
1601571000000|2020-10-01 16:50:00|9380.1|9375.1|9381|9376|9381|9376|9379.1|9374.1|10
1601571300000|2020-10-01 16:55:00|9380.8|9375.8|9380.6|9375.6|9382.5|9377.5|9380.6|9375.6|16
1601571600000|2020-10-01 17:00:00|9381|9376|9380.6|9375.6|9383|9378|9380.4|9375.4|33
1601571900000|2020-10-01 17:05:00|9380.4|9375.4|9379.8|9374.8|9381.5|9376.5|9379.6|9374.6|65
1601572200000|2020-10-01 17:10:00|9379.6|9374.6|9380.5|9375.5|9380.5|9375.5|9378.6|9373.6|26
1601572500000|2020-10-01 17:15:00|9380.3|9375.3|9379.9|9374.9|9381.5|9376.5|9379.4|9374.4|28
1601572800000|2020-10-01 17:20:00|9380.1|9375.1|9379.8|9374.8|9380.5|9375.5|9378.9|9373.9|11
1601573100000|2020-10-01 17:25:00|9380|9375|9380.3|9375.3|9381|9376|9379.1|9374.1|13
1601573400000|2020-10-01 17:30:00|9380.1|9375.1|9379.4|9374.4|9380.6|9375.6|9378.9|9373.9|26
1601573700000|2020-10-01 17:35:00|9379.6|9374.6|9379.9|9374.9|9380.1|9375.1|9378.9|9373.9|6
1601574000000|2020-10-01 17:40:00|9380.1|9375.1|9381.7|9376.7|9382.5|9377.5|9380.1|9375.1|13
1601574300000|2020-10-01 17:45:00|9381.5|9376.5|9382.5|9377.5|9382.9|9377.9|9381.1|9376.1|124
1601574600000|2020-10-01 17:50:00|9382.7|9377.7|9383|9378|9383.9|9378.9|9382.5|9377.5|36
1601574900000|2020-10-01 17:55:00|9383.2|9378.2|9385|9380|9386.4|9381.4|9383|9378|59
1601575200000|2020-10-01 18:00:00|9384.6|9379.6|9385.8|9380.8|9387.5|9382.5|9382.5|9377.5|81
1601575500000|2020-10-01 18:05:00|9385.6|9380.6|9387.5|9382.5|9388|9383|9385.6|9380.6|58
1601575800000|2020-10-01 18:10:00|9387.3|9382.3|9386.4|9381.4|9388.4|9383.4|9385.5|9380.5|166
1601576100000|2020-10-01 18:15:00|9386.6|9381.6|9385.5|9380.5|9387.4|9382.4|9385.5|9380.5|12
1601576400000|2020-10-01 18:20:00|9385.3|9380.3|9384.7|9379.7|9385.9|9380.9|9383.8|9378.8|37
1601576700000|2020-10-01 18:25:00|9384.9|9379.9|9382.4|9377.4|9385.9|9380.9|9381|9376|54
1601577000000|2020-10-01 18:30:00|9382.2|9377.2|9382.5|9377.5|9383.2|9378.2|9381.5|9376.5|13
1601577300000|2020-10-01 18:35:00|9382.7|9377.7|9382|9377|9383.4|9378.4|9380.8|9375.8|34
1601577600000|2020-10-01 18:40:00|9382.2|9377.2|9381.1|9376.1|9383.5|9378.5|9381.1|9376.1|9
1601577900000|2020-10-01 18:45:00|9381.3|9376.3|9379.4|9374.4|9381.5|9376.5|9378.9|9373.9|40
1601578200000|2020-10-01 18:50:00|9379.6|9374.6|9380.1|9375.1|9380.5|9375.5|9377.9|9372.9|21
1601578500000|2020-10-01 18:55:00|9380.3|9375.3|9377.8|9372.8|9380.8|9375.8|9377.8|9372.8|419
1601578800000|2020-10-01 19:00:00|9378.2|9373.2|9377.5|9372.5|9379.9|9374.9|9376.3|9371.3|480
1601579100000|2020-10-01 19:05:00|9377.3|9372.3|9378.8|9373.8|9379.7|9374.7|9376.3|9371.3|191
1601579400000|2020-10-01 19:10:00|9378.6|9373.6|9379|9374|9380|9375|9378.2|9373.2|149
1601579700000|2020-10-01 19:15:00|9378.8|9373.8|9379.7|9374.7|9380.2|9375.2|9378.7|9373.7|69
1601580000000|2020-10-01 19:20:00|9379.5|9374.5|9378.7|9373.7|9380.4|9375.4|9378.2|9373.2|41
1601580300000|2020-10-01 19:25:00|9378.5|9373.5|9379.5|9374.5|9380.2|9375.2|9378.5|9373.5|57
1601580600000|2020-10-01 19:30:00|9379.3|9374.3|9379|9374|9379.7|9374.7|9378.5|9373.5|63
1601580900000|2020-10-01 19:35:00|9379.2|9374.2|9379.3|9374.3|9380.7|9375.7|9379|9374|85
1601581200000|2020-10-01 19:40:00|9379.2|9374.2|9380.3|9375.3|9381.1|9376.1|9379.2|9374.2|56
1601581500000|2020-10-01 19:45:00|9380.2|9375.2|9379.3|9374.3|9381.2|9376.2|9379.3|9374.3|61
1601581800000|2020-10-01 19:50:00|9379.5|9374.5|9379.2|9374.2|9379.9|9374.9|9378.2|9373.2|73
1601582100000|2020-10-01 19:55:00|9379.6|9374.6|9376.4|9371.4|9379.6|9374.6|9376.2|9371.2|107
1601582400000|2020-10-01 20:00:00|9376.6|9371.6|9377.6|9372.6|9378.1|9373.1|9375.4|9370.4|49
1601582700000|2020-10-01 20:05:00|9377.4|9372.4|9376.1|9371.1|9377.6|9372.6|9375.6|9370.6|19
1601583000000|2020-10-01 20:10:00|9375.9|9370.9|9377.6|9372.6|9378|9373|9375.9|9370.9|28
1601583300000|2020-10-01 20:15:00|9377.8|9372.8|9378.3|9373.3|9378.5|9373.5|9377.2|9372.2|20
1601583600000|2020-10-01 20:20:00|9378.1|9373.1|9379|9374|9379|9374|9378.1|9373.1|10
1601583900000|2020-10-01 20:25:00|9379.1|9374.1|9379.8|9374.8|9380.1|9375.1|9378.9|9373.9|22
1601584200000|2020-10-01 20:30:00|9379.9|9374.9|9379.4|9374.4|9380.5|9375.5|9379.4|9374.4|9
1601584500000|2020-10-01 20:35:00|9379.2|9374.2|9379.6|9374.6|9380|9375|9379.1|9374.1|11
1601584800000|2020-10-01 20:40:00|9379.8|9374.8|9379.3|9374.3|9380|9375|9379.1|9374.1|26
1601585100000|2020-10-01 20:45:00|9379.5|9374.5|9381.1|9376.1|9381.3|9376.3|9378.1|9373.1|28
1601585400000|2020-10-01 20:50:00|9380.9|9375.9|9380.3|9375.3|9381.1|9376.1|9379.6|9374.6|5
1601585700000|2020-10-01 20:55:00|9380.5|9375.5|9379|9370|9382.2|9377.2|9379|9370|21
1601510400000|2020-10-01 00:00:00|9389.6|9384.6|9391|9386|9391.9|9386.9|9388.6|9383.6|129
1601510700000|2020-10-01 00:05:00|9390.8|9385.8|9388.9|9383.9|9390.9|9385.9|9388.5|9383.5|15
1601511000000|2020-10-01 00:10:00|9388.7|9383.7|9388.6|9383.6|9388.9|9383.9|9387.5|9382.5|17
1601511300000|2020-10-01 00:15:00|9388.4|9383.4|9389.1|9384.1|9390.8|9385.8|9388|9383|23
1601511600000|2020-10-01 00:20:00|9389.3|9384.3|9390.4|9385.4|9390.9|9385.9|9388.7|9383.7|9
1601511900000|2020-10-01 00:25:00|9390.2|9385.2|9390.6|9385.6|9390.6|9385.6|9389.4|9384.4|5
1601512200000|2020-10-01 00:30:00|9390.8|9385.8|9391.1|9386.1|9391.3|9386.3|9389.9|9384.9|21
1601512500000|2020-10-01 00:35:00|9391.3|9386.3|9391.3|9386.3|9391.8|9386.8|9390.4|9385.4|10
1601512800000|2020-10-01 00:40:00|9391.1|9386.1|9390.3|9385.3|9391.1|9386.1|9389.4|9384.4|31
1601513100000|2020-10-01 00:45:00|9390.4|9385.4|9391.9|9386.9|9392.6|9387.6|9390.4|9385.4|13
1601513400000|2020-10-01 00:50:00|9391.7|9386.7|9393.5|9388.5|9393.8|9388.8|9390.5|9385.5|25
1601513700000|2020-10-01 00:55:00|9393.2|9388.2|9394.4|9389.4|9394.9|9389.9|9392|9387|32
1601514000000|2020-10-01 01:00:00|9394|9389|9393.6|9388.6|9394.4|9389.4|9392.7|9387.7|11
1601514300000|2020-10-01 01:05:00|9393.4|9388.4|9393.1|9388.1|9394.4|9389.4|9392.9|9387.9|4
1601514600000|2020-10-01 01:10:00|9392.9|9387.9|9389.4|9384.4|9392.9|9387.9|9389.4|9384.4|16
1601514900000|2020-10-01 01:15:00|9389.2|9384.2|9390.6|9385.6|9391.3|9386.3|9388.4|9383.4|22
1601515200000|2020-10-01 01:20:00|9390.8|9385.8|9390.4|9385.4|9391.8|9386.8|9390.4|9385.4|12
1601515500000|2020-10-01 01:25:00|9390.6|9385.6|9387.9|9382.9|9390.6|9385.6|9387.9|9382.9|19
1601515800000|2020-10-01 01:30:00|9387.4|9382.4|9384.8|9379.8|9387.6|9382.6|9384.4|9379.4|47
1601516100000|2020-10-01 01:35:00|9385.1|9380.1|9381.8|9376.8|9385.3|9380.3|9380.2|9375.2|155
1601516400000|2020-10-01 01:40:00|9381.7|9376.7|9378.5|9373.5|9381.9|9376.9|9378|9373|72
1601516700000|2020-10-01 01:45:00|9378.9|9373.9|9380.1|9375.1|9381.4|9376.4|9378.1|9373.1|91
1601517000000|2020-10-01 01:50:00|9380.3|9375.3|9381.6|9376.6|9382.6|9377.6|9380.3|9375.3|23
1601517300000|2020-10-01 01:55:00|9381.2|9376.2|9381.4|9376.4|9381.6|9376.6|9379.2|9374.2|87
1601517600000|2020-10-01 02:00:00|9381.2|9376.2|9381.1|9376.1|9381.3|9376.3|9380.2|9375.2|25
1601517900000|2020-10-01 02:05:00|9380.7|9375.7|9380.6|9375.6|9381.1|9376.1|9379.2|9374.2|7
1601518200000|2020-10-01 02:10:00|9380.8|9375.8|9380.7|9375.7|9381.6|9376.6|9380.5|9375.5|13
1601518500000|2020-10-01 02:15:00|9380.9|9375.9|9381.7|9376.7|9382.4|9377.4|9380.7|9375.7|32
1601518800000|2020-10-01 02:20:00|9381.5|9376.5|9381.4|9376.4|9381.8|9376.8|9380.3|9375.3|18
1601519100000|2020-10-01 02:25:00|9381.2|9376.2|9379.6|9374.6|9381.6|9376.6|9379.2|9374.2|17
1601519400000|2020-10-01 02:30:00|9380|9375|9380.2|9375.2|9381.1|9376.1|9379.7|9374.7|12
1601519700000|2020-10-01 02:35:00|9380.4|9375.4|9379.9|9374.9|9380.6|9375.6|9378.7|9373.7|71
1601520000000|2020-10-01 02:40:00|9380.1|9375.1|9380.1|9375.1|9380.5|9375.5|9379.7|9374.7|12
1601520300000|2020-10-01 02:45:00|9380.3|9375.3|9380.2|9375.2|9380.6|9375.6|9379.8|9374.8|5
1601520600000|2020-10-01 02:50:00|9380|9375|9377.7|9372.7|9380.6|9375.6|9377.2|9372.2|17
1601520900000|2020-10-01 02:55:00|9377.5|9372.5|9377.3|9372.3|9378.6|9373.6|9376.2|9371.2|43
1601521200000|2020-10-01 03:00:00|9376.9|9371.9|9376.1|9371.1|9377.6|9372.6|9375.9|9370.9|141
1601521500000|2020-10-01 03:05:00|9376.3|9371.3|9375.1|9370.1|9376.6|9371.6|9374.6|9369.6|28
1601521800000|2020-10-01 03:10:00|9375.3|9370.3|9374.2|9369.2|9375.6|9370.6|9374.1|9369.1|26
1601522100000|2020-10-01 03:15:00|9374.1|9369.1|9374.6|9369.6|9374.8|9369.8|9373.2|9368.2|21
1601522400000|2020-10-01 03:20:00|9374.2|9369.2|9375.9|9370.9|9376.1|9371.1|9374.2|9369.2|93
1601522700000|2020-10-01 03:25:00|9376.1|9371.1|9376.7|9371.7|9377.1|9372.1|9375.9|9370.9|8
1601523000000|2020-10-01 03:30:00|9376.9|9371.9|9376.2|9371.2|9377.1|9372.1|9376|9371|19
1601523300000|2020-10-01 03:35:00|9376|9371|9376.1|9371.1|9376.2|9371.2|9375.5|9370.5|12
1601523600000|2020-10-01 03:40:00|9375.9|9370.9|9375.7|9370.7|9376.4|9371.4|9375.5|9370.5|5
1601523900000|2020-10-01 03:45:00|9375.9|9370.9|9377.7|9372.7|9378.1|9373.1|9375.9|9370.9|4
1601524200000|2020-10-01 03:50:00|9377.5|9372.5|9376.7|9371.7|9378.9|9373.9|9376.5|9371.5|7
1601524500000|2020-10-01 03:55:00|9376.9|9371.9|9376.2|9371.2|9377.4|9372.4|9375.7|9370.7|31
1601524800000|2020-10-01 04:00:00|9376.4|9371.4|9377.1|9372.1|9377.4|9372.4|9376.2|9371.2|20
1601525100000|2020-10-01 04:05:00|9377.2|9372.2|9377.7|9372.7|9378.1|9373.1|9376.8|9371.8|11
1601525400000|2020-10-01 04:10:00|9377.9|9372.9|9376.6|9371.6|9377.9|9372.9|9376.2|9371.2|13
1601525700000|2020-10-01 04:15:00|9376.4|9371.4|9376.7|9371.7|9376.9|9371.9|9375.6|9370.6|7
1601526000000|2020-10-01 04:20:00|9377.1|9372.1|9377.7|9372.7|9377.9|9372.9|9376.7|9371.7|5
1601526300000|2020-10-01 04:25:00|9377.5|9372.5|9377|9372|9377.7|9372.7|9376.7|9371.7|2
1601526600000|2020-10-01 04:30:00|9377.2|9372.2|9376.2|9371.2|9377.2|9372.2|9375.2|9370.2|36
1601526900000|2020-10-01 04:35:00|9376.4|9371.4|9375.2|9370.2|9376.6|9371.6|9375.2|9370.2|10
1601527200000|2020-10-01 04:40:00|9375.4|9370.4|9374.9|9369.9|9375.6|9370.6|9374.7|9369.7|32
1601527500000|2020-10-01 04:45:00|9374.7|9369.7|9373.7|9368.7|9375.1|9370.1|9373.7|9368.7|27
1601527800000|2020-10-01 04:50:00|9373.9|9368.9|9373.9|9368.9|9374.1|9369.1|9372.7|9367.7|8
1601528100000|2020-10-01 04:55:00|9374.1|9369.1|9374.1|9369.1|9374.1|9369.1|9373.2|9368.2|5
1601528400000|2020-10-01 05:00:00|9374.6|9369.6|9375.1|9370.1|9375.6|9370.6|9374.1|9369.1|78
1601528700000|2020-10-01 05:05:00|9375.5|9370.5|9375.4|9370.4|9376.1|9371.1|9375.2|9370.2|23
1601529000000|2020-10-01 05:10:00|9375.2|9370.2|9376.1|9371.1|9377.1|9372.1|9375.2|9370.2|27
1601529300000|2020-10-01 05:15:00|9376.3|9371.3|9376.4|9371.4|9377.1|9372.1|9375.7|9370.7|7
1601529600000|2020-10-01 05:20:00|9376.6|9371.6|9376.7|9371.7|9377.1|9372.1|9376.2|9371.2|13
1601529900000|2020-10-01 05:25:00|9376.9|9371.9|9376.1|9371.1|9377.1|9372.1|9376.1|9371.1|11
1601530200000|2020-10-01 05:30:00|9376.6|9371.6|9376.6|9371.6|9376.6|9371.6|9375.7|9370.7|15
1601530500000|2020-10-01 05:35:00|9377|9372|9375.6|9370.6|9377.1|9372.1|9375.2|9370.2|24
1601530800000|2020-10-01 05:40:00|9375.8|9370.8|9374.2|9369.2|9376.1|9371.1|9374.1|9369.1|24
1601531100000|2020-10-01 05:45:00|9374.4|9369.4|9373|9368|9374.6|9369.6|9372.1|9367.1|56
1601531400000|2020-10-01 05:50:00|9373.1|9368.1|9375.4|9370.4|9375.6|9370.6|9372.9|9367.9|38
1601531700000|2020-10-01 05:55:00|9375.2|9370.2|9373.6|9368.6|9375.2|9370.2|9372.1|9367.1|42
1601532000000|2020-10-01 06:00:00|9373.4|9368.4|9373.5|9368.5|9374|9369|9372|9367|142
1601532300000|2020-10-01 06:05:00|9373.3|9368.3|9371.2|9366.2|9373.3|9368.3|9370.2|9365.2|73
1601532600000|2020-10-01 06:10:00|9371.1|9366.1|9373.2|9368.2|9375|9370|9370.7|9365.7|37
1601532900000|2020-10-01 06:15:00|9373.1|9368.1|9371.7|9366.7|9373.1|9368.1|9369.6|9364.6|98
1601533200000|2020-10-01 06:20:00|9371.6|9366.6|9372.6|9367.6|9372.6|9367.6|9369.7|9364.7|30
1601533500000|2020-10-01 06:25:00|9373.1|9368.1|9371.2|9366.2|9373.1|9368.1|9371.2|9366.2|25
1601533800000|2020-10-01 06:30:00|9371.4|9366.4|9370.7|9365.7|9372.1|9367.1|9370.4|9365.4|36
1601534100000|2020-10-01 06:35:00|9370.9|9365.9|9372.9|9367.9|9374.2|9369.2|9370.2|9365.2|75
1601534400000|2020-10-01 06:40:00|9373.1|9368.1|9373.6|9368.6|9374.1|9369.1|9372.2|9367.2|19
1601534700000|2020-10-01 06:45:00|9373.7|9368.7|9373.7|9368.7|9375.1|9370.1|9373.2|9368.2|30
1601535000000|2020-10-01 06:50:00|9373.9|9368.9|9375.6|9370.6|9375.9|9370.9|9373.4|9368.4|27
1601535300000|2020-10-01 06:55:00|9375.4|9370.4|9370.9|9365.9|9375.6|9370.6|9367.7|9362.7|175
1601535600000|2020-10-01 07:00:00|9371.1|9366.1|9376.5|9371.5|9376.6|9371.6|9368.6|9363.6|193
1601535900000|2020-10-01 07:05:00|9376.6|9371.6|9379.2|9374.2|9380.1|9375.1|9376.2|9371.2|72
1601536200000|2020-10-01 07:10:00|9379.1|9374.1|9377.7|9372.7|9379.1|9374.1|9376.4|9371.4|16
1601536500000|2020-10-01 07:15:00|9377.9|9372.9|9375.4|9370.4|9378.1|9373.1|9375|9370|47
1601536800000|2020-10-01 07:20:00|9375.1|9370.1|9374.9|9369.9|9375.1|9370.1|9373.2|9368.2|15
1601537100000|2020-10-01 07:25:00|9375.1|9370.1|9378.4|9373.4|9378.5|9373.5|9374.7|9369.7|24
1601537400000|2020-10-01 07:30:00|9378.3|9373.3|9383.1|9378.1|9384.5|9379.5|9377.7|9372.7|103
1601537700000|2020-10-01 07:35:00|9383.2|9378.2|9383.1|9378.1|9386.1|9381.1|9381.2|9376.2|128
1601538000000|2020-10-01 07:40:00|9383.3|9378.3|9392.9|9387.9|9394.6|9389.6|9383.3|9378.3|322
1601538300000|2020-10-01 07:45:00|9393.1|9388.1|9388.1|9383.1|9393.9|9388.9|9387.1|9382.1|97
1601538600000|2020-10-01 07:50:00|9387.9|9382.9|9389.2|9384.2|9390.4|9385.4|9387|9382|26
1601538900000|2020-10-01 07:55:00|9389.4|9384.4|9386.2|9381.2|9389.6|9384.6|9385.3|9380.3|30
1601539200000|2020-10-01 08:00:00|9386|9381|9389|9384|9389.5|9384.5|9385.5|9380.5|22
1601539500000|2020-10-01 08:05:00|9389.2|9384.2|9387.1|9382.1|9389.2|9384.2|9385.3|9380.3|23
1601539800000|2020-10-01 08:10:00|9387.3|9382.3|9383.2|9378.2|9387.9|9382.9|9381.4|9376.4|60
1601540100000|2020-10-01 08:15:00|9383.4|9378.4|9386|9381|9387.9|9382.9|9383|9378|39
1601540400000|2020-10-01 08:20:00|9385.7|9380.7|9387.3|9382.3|9387.9|9382.9|9385|9380|83
1601540700000|2020-10-01 08:25:00|9387.1|9382.1|9388.3|9383.3|9388.5|9383.5|9384.7|9379.7|34
1601541000000|2020-10-01 08:30:00|9388.1|9383.1|9394.9|9389.9|9395.4|9390.4|9387.9|9382.9|92
1601541300000|2020-10-01 08:35:00|9395.3|9390.3|9396.4|9391.4|9397.8|9392.8|9394.4|9389.4|314
1601541600000|2020-10-01 08:40:00|9396.6|9391.6|9394.1|9389.1|9398.6|9393.6|9393.2|9388.2|81
1601541900000|2020-10-01 08:45:00|9393.9|9388.9|9396.2|9391.2|9396.6|9391.6|9393.8|9388.8|63
1601542200000|2020-10-01 08:50:00|9396|9391|9397.6|9392.6|9398.1|9393.1|9394.4|9389.4|122
1601542500000|2020-10-01 08:55:00|9397.8|9392.8|9399.3|9394.3|9399.4|9394.4|9396.9|9391.9|45
1601542800000|2020-10-01 09:00:00|9399.4|9394.4|9394.2|9389.2|9399.8|9394.8|9393.5|9388.5|83
1601543100000|2020-10-01 09:05:00|9394.4|9389.4|9394.6|9389.6|9397.7|9392.7|9392.9|9387.9|41
1601543400000|2020-10-01 09:10:00|9394.4|9389.4|9393.5|9388.5|9396.4|9391.4|9393|9388|40
1601543700000|2020-10-01 09:15:00|9393.7|9388.7|9393.4|9388.4|9393.9|9388.9|9390.5|9385.5|167
1601544000000|2020-10-01 09:20:00|9393|9388|9396.3|9391.3|9396.4|9391.4|9392.4|9387.4|25
1601544300000|2020-10-01 09:25:00|9396.4|9391.4|9394.6|9389.6|9397.4|9392.4|9393.9|9388.9|51
1601544600000|2020-10-01 09:30:00|9394.5|9389.5|9392.4|9387.4|9396.3|9391.3|9392.4|9387.4|36
1601544900000|2020-10-01 09:35:00|9392.6|9387.6|9389.8|9384.8|9393.1|9388.1|9387.4|9382.4|74
1601545200000|2020-10-01 09:40:00|9389.9|9384.9|9389.8|9384.8|9390.8|9385.8|9388.4|9383.4|17
1601545500000|2020-10-01 09:45:00|9390|9385|9389.9|9384.9|9391.9|9386.9|9387.9|9382.9|19
1601545800000|2020-10-01 09:50:00|9390.1|9385.1|9387.7|9382.7|9390.6|9385.6|9386.9|9381.9|24
1601546100000|2020-10-01 09:55:00|9387.6|9382.6|9382.9|9377.9|9387.6|9382.6|9382.1|9377.1|80
1601546400000|2020-10-01 10:00:00|9383.1|9378.1|9382.1|9377.1|9384.3|9379.3|9380.9|9375.9|96
1601546700000|2020-10-01 10:05:00|9381.9|9376.9|9381.9|9376.9|9382.8|9377.8|9380.4|9375.4|24
1601547000000|2020-10-01 10:10:00|9381.7|9376.7|9384.1|9379.1|9384.9|9379.9|9381.7|9376.7|26
1601547300000|2020-10-01 10:15:00|9384.3|9379.3|9384.4|9379.4|9385.5|9380.5|9382.9|9377.9|12
1601547600000|2020-10-01 10:20:00|9384.3|9379.3|9385.3|9380.3|9385.8|9380.8|9382.4|9377.4|6
1601547900000|2020-10-01 10:25:00|9385.4|9380.4|9385.4|9380.4|9385.6|9380.6|9383.4|9378.4|34
1601548200000|2020-10-01 10:30:00|9385.6|9380.6|9387.9|9382.9|9388.9|9383.9|9385.4|9380.4|22
1601548500000|2020-10-01 10:35:00|9388.3|9383.3|9388.9|9383.9|9389.3|9384.3|9387.9|9382.9|11
1601548800000|2020-10-01 10:40:00|9389.1|9384.1|9387.4|9382.4|9389.8|9384.8|9387.4|9382.4|61
1601549100000|2020-10-01 10:45:00|9387.6|9382.6|9390.4|9385.4|9391.1|9386.1|9387.4|9382.4|9
1601549400000|2020-10-01 10:50:00|9390.2|9385.2|9387.8|9382.8|9390.9|9385.9|9387.8|9382.8|113
1601549700000|2020-10-01 10:55:00|9387.9|9382.9|9388.4|9383.4|9388.9|9383.9|9385.4|9380.4|65
1601550000000|2020-10-01 11:00:00|9388.6|9383.6|9389.4|9384.4|9389.8|9384.8|9387.6|9382.6|71
1601550300000|2020-10-01 11:05:00|9389.2|9384.2|9385.9|9380.9|9390.1|9385.1|9383.9|9378.9|140
1601550600000|2020-10-01 11:10:00|9386.1|9381.1|9376.6|9371.6|9386.9|9381.9|9373.8|9368.8|318
1601550900000|2020-10-01 11:15:00|9376.9|9371.9|9373.6|9368.6|9376.9|9371.9|9368.3|9363.3|329
1601551200000|2020-10-01 11:20:00|9373.8|9368.8|9375.4|9370.4|9377.3|9372.3|9372.4|9367.4|121
1601551500000|2020-10-01 11:25:00|9375|9370|9370.9|9365.9|9375.6|9370.6|9369.8|9364.8|67
1601551800000|2020-10-01 11:30:00|9371.1|9366.1|9364.6|9359.6|9372.1|9367.1|9363.2|9358.2|224
1601552100000|2020-10-01 11:35:00|9364.8|9359.8|9363.9|9358.9|9365.6|9360.6|9358.7|9353.7|555
1601552400000|2020-10-01 11:40:00|9363.8|9358.8|9364.6|9359.6|9366.1|9361.1|9363.6|9358.6|112
1601552700000|2020-10-01 11:45:00|9364.4|9359.4|9363.6|9358.6|9364.6|9359.6|9360.4|9355.4|115
1601553000000|2020-10-01 11:50:00|9363.8|9358.8|9362.6|9357.6|9364.2|9359.2|9361.1|9356.1|39
1601553300000|2020-10-01 11:55:00|9362.8|9357.8|9362.5|9357.5|9363.5|9358.5|9360.3|9355.3|70
1601553600000|2020-10-01 12:00:00|9362.1|9357.1|9362|9357|9363.7|9358.7|9360.8|9355.8|51
1601553900000|2020-10-01 12:05:00|9361.8|9356.8|9369.1|9364.1|9369.5|9364.5|9361.1|9356.1|114
1601554200000|2020-10-01 12:10:00|9369.3|9364.3|9371|9366|9371|9366|9367.1|9362.1|95
1601554500000|2020-10-01 12:15:00|9370.8|9365.8|9370|9365|9371.5|9366.5|9368.4|9363.4|87
1601554800000|2020-10-01 12:20:00|9370.2|9365.2|9362.5|9357.5|9370.5|9365.5|9362.4|9357.4|91
1601555100000|2020-10-01 12:25:00|9362.7|9357.7|9363.3|9358.3|9364.6|9359.6|9362|9357|53
1601555400000|2020-10-01 12:30:00|9363.7|9358.7|9363.3|9358.3|9367.3|9362.3|9362.1|9357.1|64
1601555700000|2020-10-01 12:35:00|9363.5|9358.5|9366.1|9361.1|9366.5|9361.5|9362.1|9357.1|53
1601556000000|2020-10-01 12:40:00|9366.3|9361.3|9364.1|9359.1|9366.3|9361.3|9362.8|9357.8|46
1601556300000|2020-10-01 12:45:00|9364.3|9359.3|9363.1|9358.1|9365.8|9360.8|9363.1|9358.1|75
1601556600000|2020-10-01 12:50:00|9363.3|9358.3|9369.3|9364.3|9369.8|9364.8|9362.6|9357.6|63
1601556900000|2020-10-01 12:55:00|9369.1|9364.1|9371.1|9366.1|9371.3|9366.3|9367.8|9362.8|38
1601557200000|2020-10-01 13:00:00|9371.2|9366.2|9370.6|9365.6|9372.3|9367.3|9368.4|9363.4|64
1601557500000|2020-10-01 13:05:00|9370.8|9365.8|9379|9374|9381.5|9376.5|9370.8|9365.8|338
1601557800000|2020-10-01 13:10:00|9379.3|9374.3|9378.1|9373.1|9381.6|9376.6|9377.1|9372.1|32
1601558100000|2020-10-01 13:15:00|9377.9|9372.9|9381.1|9376.1|9381.8|9376.8|9377.3|9372.3|102
1601558400000|2020-10-01 13:20:00|9381.3|9376.3|9386.2|9381.2|9388.4|9383.4|9380.6|9375.6|479
1601558700000|2020-10-01 13:25:00|9386.4|9381.4|9385.5|9380.5|9387.9|9382.9|9384.8|9379.8|67
1601559000000|2020-10-01 13:30:00|9385.3|9380.3|9383.1|9378.1|9385.5|9380.5|9382.5|9377.5|93
1601559300000|2020-10-01 13:35:00|9382.6|9377.6|9380|9375|9383|9378|9378.1|9373.1|148
1601559600000|2020-10-01 13:40:00|9380.5|9375.5|9382.2|9377.2|9383.8|9378.8|9379.8|9374.8|83
1601559900000|2020-10-01 13:45:00|9382|9377|9386|9381|9389.6|9384.6|9381|9376|266
1601560200000|2020-10-01 13:50:00|9386.2|9381.2|9392|9387|9393.4|9388.4|9384.8|9379.8|317
1601560500000|2020-10-01 13:55:00|9392.2|9387.2|9389.5|9384.5|9392.5|9387.5|9388.9|9383.9|144
1601560800000|2020-10-01 14:00:00|9387.9|9382.9|9390.9|9385.9|9391.9|9386.9|9384|9379|359
1601561100000|2020-10-01 14:05:00|9391.1|9386.1|9390.9|9385.9|9395.1|9390.1|9390|9385|803
1601561400000|2020-10-01 14:10:00|9390.7|9385.7|9388.7|9383.7|9395|9390|9387.7|9382.7|923
1601561700000|2020-10-01 14:15:00|9388.9|9383.9|9388|9383|9392.2|9387.2|9385.6|9380.6|442
1601562000000|2020-10-01 14:20:00|9388.2|9383.2|9391.5|9386.5|9394.1|9389.1|9388|9383|364
1601562300000|2020-10-01 14:25:00|9391.9|9386.9|9397.7|9392.7|9399.1|9394.1|9391.9|9386.9|254
1601562600000|2020-10-01 14:30:00|9397.9|9392.9|9387|9382|9398.2|9393.2|9386.5|9381.5|133
1601562900000|2020-10-01 14:35:00|9387.2|9382.2|9388.3|9383.3|9390|9385|9386.5|9381.5|35
1601563200000|2020-10-01 14:40:00|9388.5|9383.5|9388.7|9383.7|9390|9385|9385.6|9380.6|51
1601563500000|2020-10-01 14:45:00|9388.5|9383.5|9385.7|9380.7|9389.5|9384.5|9385.5|9380.5|29
1601563800000|2020-10-01 14:50:00|9385.5|9380.5|9385.5|9380.5|9388|9383|9383.5|9378.5|136
1601564100000|2020-10-01 14:55:00|9385.7|9380.7|9389|9384|9392|9387|9385.7|9380.7|69
1601564400000|2020-10-01 15:00:00|9388.6|9383.6|9386|9381|9391.5|9386.5|9385|9380|161
1601564700000|2020-10-01 15:05:00|9386.2|9381.2|9387.5|9382.5|9387.9|9382.9|9383.5|9378.5|58
1601565000000|2020-10-01 15:10:00|9387.7|9382.7|9385.5|9380.5|9389.7|9384.7|9384.8|9379.8|34
1601565300000|2020-10-01 15:15:00|9385.7|9380.7|9386|9381|9386.6|9381.6|9383.2|9378.2|32
1601565600000|2020-10-01 15:20:00|9386.2|9381.2|9382.9|9377.9|9388.9|9383.9|9382.2|9377.2|40
1601565900000|2020-10-01 15:25:00|9382.7|9377.7|9380.2|9375.2|9384|9379|9380|9375|93
1601566200000|2020-10-01 15:30:00|9380|9375|9376.4|9371.4|9382.4|9377.4|9375.7|9370.7|77
1601566500000|2020-10-01 15:35:00|9376.2|9371.2|9376.8|9371.8|9377.5|9372.5|9374.9|9369.9|337
1601566800000|2020-10-01 15:40:00|9376.6|9371.6|9376.1|9371.1|9378|9373|9376.1|9371.1|51
1601567100000|2020-10-01 15:45:00|9375.8|9370.8|9376.9|9371.9|9377.5|9372.5|9375.6|9370.6|30
1601567400000|2020-10-01 15:50:00|9377|9372|9374.6|9369.6|9378.5|9373.5|9374.6|9369.6|23
1601567700000|2020-10-01 15:55:00|9374.8|9369.8|9376.3|9371.3|9377.8|9372.8|9374.6|9369.6|26
1601568000000|2020-10-01 16:00:00|9376.5|9371.5|9384|9379|9384.6|9379.6|9375.6|9370.6|89
1601568300000|2020-10-01 16:05:00|9383.8|9378.8|9383.8|9378.8|9384.6|9379.6|9381.3|9376.3|34
1601568600000|2020-10-01 16:10:00|9384|9379|9382.6|9377.6|9384.5|9379.5|9382.4|9377.4|84
1601568900000|2020-10-01 16:15:00|9382.8|9377.8|9383.5|9378.5|9385.5|9380.5|9382.1|9377.1|43
1601569200000|2020-10-01 16:20:00|9383.3|9378.3|9380.5|9375.5|9383.5|9378.5|9379.2|9374.2|17
1601569500000|2020-10-01 16:25:00|9380.3|9375.3|9378.3|9373.3|9380.5|9375.5|9378.1|9373.1|18
1601569800000|2020-10-01 16:30:00|9378.1|9373.1|9380.6|9375.6|9381.1|9376.1|9377.1|9372.1|18
1601570100000|2020-10-01 16:35:00|9380.8|9375.8|9379.6|9374.6|9381.5|9376.5|9379.6|9374.6|15
1601570400000|2020-10-01 16:40:00|9379.8|9374.8|9380.5|9375.5|9380.5|9375.5|9378.9|9373.9|13
1601570700000|2020-10-01 16:45:00|9380.3|9375.3|9380.3|9375.3|9381.5|9376.5|9380.1|9375.1|26
1601571000000|2020-10-01 16:50:00|9380.1|9375.1|9381|9376|9381|9376|9379.1|9374.1|10
1601571300000|2020-10-01 16:55:00|9380.8|9375.8|9380.6|9375.6|9382.5|9377.5|9380.6|9375.6|16
1601571600000|2020-10-01 17:00:00|9381|9376|9380.6|9375.6|9383|9378|9380.4|9375.4|33
1601571900000|2020-10-01 17:05:00|9380.4|9375.4|9379.8|9374.8|9381.5|9376.5|9379.6|9374.6|65
1601572200000|2020-10-01 17:10:00|9379.6|9374.6|9380.5|9375.5|9380.5|9375.5|9378.6|9373.6|26
1601572500000|2020-10-01 17:15:00|9380.3|9375.3|9379.9|9374.9|9381.5|9376.5|9379.4|9374.4|28
1601572800000|2020-10-01 17:20:00|9380.1|9375.1|9379.8|9374.8|9380.5|9375.5|9378.9|9373.9|11
1601573100000|2020-10-01 17:25:00|9380|9375|9380.3|9375.3|9381|9376|9379.1|9374.1|13
1601573400000|2020-10-01 17:30:00|9380.1|9375.1|9379.4|9374.4|9380.6|9375.6|9378.9|9373.9|26
1601573700000|2020-10-01 17:35:00|9379.6|9374.6|9379.9|9374.9|9380.1|9375.1|9378.9|9373.9|6
1601574000000|2020-10-01 17:40:00|9380.1|9375.1|9381.7|9376.7|9382.5|9377.5|9380.1|9375.1|13
1601574300000|2020-10-01 17:45:00|9381.5|9376.5|9382.5|9377.5|9382.9|9377.9|9381.1|9376.1|124
1601574600000|2020-10-01 17:50:00|9382.7|9377.7|9383|9378|9383.9|9378.9|9382.5|9377.5|36
1601574900000|2020-10-01 17:55:00|9383.2|9378.2|9385|9380|9386.4|9381.4|9383|9378|59
1601575200000|2020-10-01 18:00:00|9384.6|9379.6|9385.8|9380.8|9387.5|9382.5|9382.5|9377.5|81
1601575500000|2020-10-01 18:05:00|9385.6|9380.6|9387.5|9382.5|9388|9383|9385.6|9380.6|58
1601575800000|2020-10-01 18:10:00|9387.3|9382.3|9386.4|9381.4|9388.4|9383.4|9385.5|9380.5|166
1601576100000|2020-10-01 18:15:00|9386.6|9381.6|9385.5|9380.5|9387.4|9382.4|9385.5|9380.5|12
1601576400000|2020-10-01 18:20:00|9385.3|9380.3|9384.7|9379.7|9385.9|9380.9|9383.8|9378.8|37
1601576700000|2020-10-01 18:25:00|9384.9|9379.9|9382.4|9377.4|9385.9|9380.9|9381|9376|54
1601577000000|2020-10-01 18:30:00|9382.2|9377.2|9382.5|9377.5|9383.2|9378.2|9381.5|9376.5|13
1601577300000|2020-10-01 18:35:00|9382.7|9377.7|9382|9377|9383.4|9378.4|9380.8|9375.8|34
1601577600000|2020-10-01 18:40:00|9382.2|9377.2|9381.1|9376.1|9383.5|9378.5|9381.1|9376.1|9
1601577900000|2020-10-01 18:45:00|9381.3|9376.3|9379.4|9374.4|9381.5|9376.5|9378.9|9373.9|40
1601578200000|2020-10-01 18:50:00|9379.6|9374.6|9380.1|9375.1|9380.5|9375.5|9377.9|9372.9|21
1601578500000|2020-10-01 18:55:00|9380.3|9375.3|9377.8|9372.8|9380.8|9375.8|9377.8|9372.8|419
1601578800000|2020-10-01 19:00:00|9378.2|9373.2|9377.5|9372.5|9379.9|9374.9|9376.3|9371.3|480
1601579100000|2020-10-01 19:05:00|9377.3|9372.3|9378.8|9373.8|9379.7|9374.7|9376.3|9371.3|191
1601579400000|2020-10-01 19:10:00|9378.6|9373.6|9379|9374|9380|9375|9378.2|9373.2|149
1601579700000|2020-10-01 19:15:00|9378.8|9373.8|9379.7|9374.7|9380.2|9375.2|9378.7|9373.7|69
1601580000000|2020-10-01 19:20:00|9379.5|9374.5|9378.7|9373.7|9380.4|9375.4|9378.2|9373.2|41
1601580300000|2020-10-01 19:25:00|9378.5|9373.5|9379.5|9374.5|9380.2|9375.2|9378.5|9373.5|57
1601580600000|2020-10-01 19:30:00|9379.3|9374.3|9379|9374|9379.7|9374.7|9378.5|9373.5|63
1601580900000|2020-10-01 19:35:00|9379.2|9374.2|9379.3|9374.3|9380.7|9375.7|9379|9374|85
1601581200000|2020-10-01 19:40:00|9379.2|9374.2|9380.3|9375.3|9381.1|9376.1|9379.2|9374.2|56
1601581500000|2020-10-01 19:45:00|9380.2|9375.2|9379.3|9374.3|9381.2|9376.2|9379.3|9374.3|61
1601581800000|2020-10-01 19:50:00|9379.5|9374.5|9379.2|9374.2|9379.9|9374.9|9378.2|9373.2|73
1601582100000|2020-10-01 19:55:00|9379.6|9374.6|9376.4|9371.4|9379.6|9374.6|9376.2|9371.2|107
1601582400000|2020-10-01 20:00:00|9376.6|9371.6|9377.6|9372.6|9378.1|9373.1|9375.4|9370.4|49
1601582700000|2020-10-01 20:05:00|9377.4|9372.4|9376.1|9371.1|9377.6|9372.6|9375.6|9370.6|19
1601583000000|2020-10-01 20:10:00|9375.9|9370.9|9377.6|9372.6|9378|9373|9375.9|9370.9|28
1601583300000|2020-10-01 20:15:00|9377.8|9372.8|9378.3|9373.3|9378.5|9373.5|9377.2|9372.2|20
1601583600000|2020-10-01 20:20:00|9378.1|9373.1|9379|9374|9379|9374|9378.1|9373.1|10
1601583900000|2020-10-01 20:25:00|9379.1|9374.1|9379.8|9374.8|9380.1|9375.1|9378.9|9373.9|22
1601584200000|2020-10-01 20:30:00|9379.9|9374.9|9379.4|9374.4|9380.5|9375.5|9379.4|9374.4|9
1601584500000|2020-10-01 20:35:00|9379.2|9374.2|9379.6|9374.6|9380|9375|9379.1|9374.1|11
1601584800000|2020-10-01 20:40:00|9379.8|9374.8|9379.3|9374.3|9380|9375|9379.1|9374.1|26
1601585100000|2020-10-01 20:45:00|9379.5|9374.5|9381.1|9376.1|9381.3|9376.3|9378.1|9373.1|28
1601585400000|2020-10-01 20:50:00|9380.9|9375.9|9380.3|9375.3|9381.1|9376.1|9379.6|9374.6|5
1601585700000|2020-10-01 20:55:00|9380.5|9375.5|9379|9370|9382.2|9377.2|9379|9370|21
1601596800000|2020-10-02 00:00:00|9380.8|9375.8|9380.7|9375.7|9381.2|9376.2|9379.8|9374.8|45
1601597100000|2020-10-02 00:05:00|9380.3|9375.3|9382.7|9377.7|9383.1|9378.1|9379.7|9374.7|33
1601597400000|2020-10-02 00:10:00|9382.9|9377.9|9384.9|9379.9|9386|9381|9382.2|9377.2|61
1601597700000|2020-10-02 00:15:00|9384.7|9379.7|9384.1|9379.1|9385.5|9380.5|9383.9|9378.9|12
1601598000000|2020-10-02 00:20:00|9384|9379|9384.6|9379.6|9385|9380|9383.6|9378.6|18
1601598300000|2020-10-02 00:25:00|9384.3|9379.3|9383.1|9378.1|9384.5|9379.5|9382.9|9377.9|10
1601598600000|2020-10-02 00:30:00|9383.3|9378.3|9386.5|9381.5|9386.7|9381.7|9383.3|9378.3|16
1601598900000|2020-10-02 00:35:00|9386.3|9381.3|9385|9380|9387|9382|9384.8|9379.8|14
1601599200000|2020-10-02 00:40:00|9384.8|9379.8|9388|9383|9388.4|9383.4|9384.8|9379.8|62
1601599500000|2020-10-02 00:45:00|9387.8|9382.8|9387.1|9382.1|9388|9383|9386.5|9381.5|31
1601599800000|2020-10-02 00:50:00|9387.3|9382.3|9387.3|9382.3|9388.4|9383.4|9386.1|9381.1|16
1601600100000|2020-10-02 00:55:00|9387.5|9382.5|9387.8|9382.8|9388.5|9383.5|9386|9381|16
1601600400000|2020-10-02 01:00:00|9388|9383|9387.1|9382.1|9390.5|9385.5|9387.1|9382.1|60
1601600700000|2020-10-02 01:05:00|9387|9382|9385.7|9380.7|9387.7|9382.7|9385.3|9380.3|11
1601601000000|2020-10-02 01:10:00|9385.9|9380.9|9387.4|9382.4|9387.4|9382.4|9385.9|9380.9|14
1601601300000|2020-10-02 01:15:00|9387.2|9382.2|9387.4|9382.4|9387.4|9382.4|9386|9381|6
1601601600000|2020-10-02 01:20:00|9387.5|9382.5|9387|9382|9388.7|9383.7|9387|9382|9
1601601900000|2020-10-02 01:25:00|9386.8|9381.8|9387.5|9382.5|9387.7|9382.7|9386.5|9381.5|40
1601602200000|2020-10-02 01:30:00|9387.3|9382.3|9387|9382|9389|9384|9386.6|9381.6|53
1601602500000|2020-10-02 01:35:00|9387.4|9382.4|9387|9382|9387.5|9382.5|9386.6|9381.6|4
1601602800000|2020-10-02 01:40:00|9387.2|9382.2|9388.9|9383.9|9389.5|9384.5|9387.2|9382.2|10
1601603100000|2020-10-02 01:45:00|9389|9384|9390.2|9385.2|9390.4|9385.4|9389|9384|6
1601603400000|2020-10-02 01:50:00|9390.4|9385.4|9389.5|9384.5|9390.4|9385.4|9389.3|9384.3|14
1601603700000|2020-10-02 01:55:00|9389.9|9384.9|9390.2|9385.2|9391|9386|9389.9|9384.9|32
1601604000000|2020-10-02 02:00:00|9390|9385|9391.9|9386.9|9392.3|9387.3|9390|9385|97
1601604300000|2020-10-02 02:05:00|9391.7|9386.7|9391.6|9386.6|9392.5|9387.5|9391.1|9386.1|28
1601604600000|2020-10-02 02:10:00|9391.4|9386.4|9391.1|9386.1|9392.2|9387.2|9391.1|9386.1|36
1601604900000|2020-10-02 02:15:00|9390.9|9385.9|9390.6|9385.6|9391.5|9386.5|9390.6|9385.6|5
1601605200000|2020-10-02 02:20:00|9390.8|9385.8|9391.1|9386.1|9391.1|9386.1|9390.6|9385.6|6
1601605500000|2020-10-02 02:25:00|9390.9|9385.9|9390.4|9385.4|9391.5|9386.5|9390|9385|23
1601605800000|2020-10-02 02:30:00|9390.5|9385.5|9391.1|9386.1|9391.5|9386.5|9389.5|9384.5|21
1601606100000|2020-10-02 02:35:00|9391.3|9386.3|9392.5|9387.5|9392.7|9387.7|9391.1|9386.1|38
1601606400000|2020-10-02 02:40:00|9392.7|9387.7|9393.1|9388.1|9394|9389|9392.6|9387.6|17
1601606700000|2020-10-02 02:45:00|9393.2|9388.2|9396.1|9391.1|9396.5|9391.5|9392.6|9387.6|34
1601607000000|2020-10-02 02:50:00|9396.3|9391.3|9397.6|9392.6|9399.8|9394.8|9395.6|9390.6|72
1601607300000|2020-10-02 02:55:00|9398.1|9393.1|9397.9|9392.9|9401.1|9396.1|9397.6|9392.6|68
1601607600000|2020-10-02 03:00:00|9398|9393|9398.5|9393.5|9399|9394|9397.3|9392.3|30
1601607900000|2020-10-02 03:05:00|9398.3|9393.3|9398.5|9393.5|9399.5|9394.5|9398.1|9393.1|19
1601608200000|2020-10-02 03:10:00|9398.1|9393.1|9399.1|9394.1|9399.5|9394.5|9396.9|9391.9|21
1601608500000|2020-10-02 03:15:00|9399.3|9394.3|9398.5|9393.5|9399.3|9394.3|9397.6|9392.6|9
1601608800000|2020-10-02 03:20:00|9398.6|9393.6|9398.8|9393.8|9399|9394|9398.1|9393.1|35
1601609100000|2020-10-02 03:25:00|9399|9394|9397.9|9392.9|9399.5|9394.5|9397.6|9392.6|11
1601609400000|2020-10-02 03:30:00|9397.8|9392.8|9398.6|9393.6|9398.6|9393.6|9396.9|9391.9|28
1601609700000|2020-10-02 03:35:00|9398.8|9393.8|9398.1|9393.1|9398.8|9393.8|9397.6|9392.6|13
1601610000000|2020-10-02 03:40:00|9398.3|9393.3|9399.1|9394.1|9399.3|9394.3|9398.2|9393.2|12
1601610300000|2020-10-02 03:45:00|9399.3|9394.3|9398.9|9393.9|9399.6|9394.6|9398.9|9393.9|22
1601610600000|2020-10-02 03:50:00|9398.7|9393.7|9397.7|9392.7|9399.1|9394.1|9397.6|9392.6|20
1601610900000|2020-10-02 03:55:00|9397.6|9392.6|9399.5|9394.5|9399.5|9394.5|9397.1|9392.1|22
1601611200000|2020-10-02 04:00:00|9399.6|9394.6|9399.1|9394.1|9400.1|9395.1|9399.1|9394.1|17
1601611500000|2020-10-02 04:05:00|9398.9|9393.9|9401.1|9396.1|9401.1|9396.1|9398.6|9393.6|13
1601611800000|2020-10-02 04:10:00|9400.7|9395.7|9401|9396|9401.6|9396.6|9400.6|9395.6|97
1601612100000|2020-10-02 04:15:00|9401.1|9396.1|9400.1|9395.1|9401.5|9396.5|9399.9|9394.9|6
1601612400000|2020-10-02 04:20:00|9400|9395|9401.5|9396.5|9401.5|9396.5|9400|9395|63
1601612700000|2020-10-02 04:25:00|9401.3|9396.3|9400.5|9395.5|9401.3|9396.3|9400.5|9395.5|5
1601613000000|2020-10-02 04:30:00|9400.7|9395.7|9399|9394|9400.9|9395.9|9398.8|9393.8|25
1601613300000|2020-10-02 04:35:00|9399.2|9394.2|9398.5|9393.5|9399.2|9394.2|9398.3|9393.3|8
1601613600000|2020-10-02 04:40:00|9398.7|9393.7|9399.5|9394.5|9399.9|9394.9|9398.5|9393.5|59
1601613900000|2020-10-02 04:45:00|9399.3|9394.3|9399.1|9394.1|9400.2|9395.2|9399|9394|23
1601614200000|2020-10-02 04:50:00|9399|9394|9402.1|9397.1|9402.5|9397.5|9399|9394|87
1601614500000|2020-10-02 04:55:00|9402|9397|9406.5|9401.5|9408.6|9403.6|9402|9397|469
1601614800000|2020-10-02 05:00:00|9406.3|9401.3|9409.5|9404.5|9410.9|9405.9|9406|9401|130
1601615100000|2020-10-02 05:05:00|9409.9|9404.9|9406|9401|9411|9406|9405.1|9400.1|146
1601615400000|2020-10-02 05:10:00|9405.8|9400.8|9402.1|9397.1|9406.5|9401.5|9402|9397|111
1601615700000|2020-10-02 05:15:00|9402.3|9397.3|9398.3|9393.3|9402.5|9397.5|9397.2|9392.2|155
1601616000000|2020-10-02 05:20:00|9398.1|9393.1|9397.8|9392.8|9398.6|9393.6|9395.6|9390.6|123
1601616300000|2020-10-02 05:25:00|9397.9|9392.9|9396.2|9391.2|9399.7|9394.7|9395.7|9390.7|37
1601616600000|2020-10-02 05:30:00|9396.1|9391.1|9399|9394|9399|9394|9395.7|9390.7|57
1601616900000|2020-10-02 05:35:00|9398.6|9393.6|9392.6|9387.6|9398.8|9393.8|9392.4|9387.4|143
1601617200000|2020-10-02 05:40:00|9392.4|9387.4|9384.7|9379.7|9393|9388|9383.3|9378.3|247
1601617500000|2020-10-02 05:45:00|9384.5|9379.5|9385.7|9380.7|9386.1|9381.1|9383.3|9378.3|160
1601617800000|2020-10-02 05:50:00|9385.5|9380.5|9387.6|9382.6|9389.6|9384.6|9385.2|9380.2|184
1601618100000|2020-10-02 05:55:00|9387.4|9382.4|9391.2|9386.2|9392.9|9387.9|9385.7|9380.7|119
1601618400000|2020-10-02 06:00:00|9391.1|9386.1|9389.9|9384.9|9391.3|9386.3|9387.9|9382.9|57
1601618700000|2020-10-02 06:05:00|9390.1|9385.1|9389.1|9384.1|9391.6|9386.6|9387.5|9382.5|53
1601619000000|2020-10-02 06:10:00|9389.4|9384.4|9386.6|9381.6|9389.6|9384.6|9384.9|9379.9|105
1601619300000|2020-10-02 06:15:00|9386.4|9381.4|9390.3|9385.3|9390.6|9385.6|9385.9|9380.9|101
1601619600000|2020-10-02 06:20:00|9390.5|9385.5|9384.9|9379.9|9390.6|9385.6|9384.7|9379.7|30
1601619900000|2020-10-02 06:25:00|9384.7|9379.7|9383|9378|9387.6|9382.6|9381.2|9376.2|134
1601620200000|2020-10-02 06:30:00|9382.8|9377.8|9383|9378|9386.7|9381.7|9380.3|9375.3|55
1601620500000|2020-10-02 06:35:00|9383.2|9378.2|9384.5|9379.5|9385.2|9380.2|9381.8|9376.8|17
1601620800000|2020-10-02 06:40:00|9384.7|9379.7|9385.2|9380.2|9386.3|9381.3|9383.3|9378.3|41
1601621100000|2020-10-02 06:45:00|9385|9380|9385.3|9380.3|9386.5|9381.5|9382.9|9377.9|36
1601621400000|2020-10-02 06:50:00|9385.5|9380.5|9382.8|9377.8|9386.5|9381.5|9382.3|9377.3|26
1601621700000|2020-10-02 06:55:00|9383|9378|9380.7|9375.7|9383.8|9378.8|9379.8|9374.8|40
1601622000000|2020-10-02 07:00:00|9380.8|9375.8|9383.5|9378.5|9383.7|9378.7|9378.3|9373.3|77
1601622300000|2020-10-02 07:05:00|9383.7|9378.7|9379.6|9374.6|9385.6|9380.6|9379.3|9374.3|54
1601622600000|2020-10-02 07:10:00|9379.8|9374.8|9381.3|9376.3|9382.2|9377.2|9379.3|9374.3|44
1601622900000|2020-10-02 07:15:00|9381.1|9376.1|9386.6|9381.6|9387.5|9382.5|9380.6|9375.6|22
1601623200000|2020-10-02 07:20:00|9386.4|9381.4|9389|9384|9390.3|9385.3|9385.9|9380.9|46
1601623500000|2020-10-02 07:25:00|9388.8|9383.8|9385.9|9380.9|9390.3|9385.3|9380.7|9375.7|276
1601623800000|2020-10-02 07:30:00|9385.8|9380.8|9379.7|9374.7|9386|9381|9378.6|9373.6|108
1601624100000|2020-10-02 07:35:00|9379.8|9374.8|9384.3|9379.3|9385.7|9380.7|9377.8|9372.8|68
1601624400000|2020-10-02 07:40:00|9384.1|9379.1|9387.8|9382.8|9389.4|9384.4|9383.3|9378.3|60
1601624700000|2020-10-02 07:45:00|9388|9383|9388|9383|9390.1|9385.1|9386|9381|50
1601625000000|2020-10-02 07:50:00|9388.1|9383.1|9387.2|9382.2|9392|9387|9386.8|9381.8|64
1601625300000|2020-10-02 07:55:00|9387.4|9382.4|9385.5|9380.5|9387.6|9382.6|9384.5|9379.5|43
1601625600000|2020-10-02 08:00:00|9385.6|9380.6|9386.1|9381.1|9388.1|9383.1|9383.9|9378.9|30
1601625900000|2020-10-02 08:05:00|9386.3|9381.3|9388.1|9383.1|9388.3|9383.3|9385.2|9380.2|22
1601626200000|2020-10-02 08:10:00|9387.9|9382.9|9387.1|9382.1|9390.6|9385.6|9387.1|9382.1|59
1601626500000|2020-10-02 08:15:00|9387.3|9382.3|9386.3|9381.3|9388.5|9383.5|9386.1|9381.1|14
1601626800000|2020-10-02 08:20:00|9386.1|9381.1|9382.6|9377.6|9386.5|9381.5|9382.6|9377.6|33
1601627100000|2020-10-02 08:25:00|9382.8|9377.8|9381.8|9376.8|9383.1|9378.1|9379.6|9374.6|54
1601627400000|2020-10-02 08:30:00|9382|9377|9383|9378|9386.5|9381.5|9381.6|9376.6|22
1601627700000|2020-10-02 08:35:00|9382.8|9377.8|9381.5|9376.5|9384.7|9379.7|9378.1|9373.1|68
1601628000000|2020-10-02 08:40:00|9381.3|9376.3|9384.3|9379.3|9385.7|9380.7|9380.5|9375.5|35
1601628300000|2020-10-02 08:45:00|9384.5|9379.5|9384.3|9379.3|9385.5|9380.5|9382.3|9377.3|35
1601628600000|2020-10-02 08:50:00|9384.5|9379.5|9384.6|9379.6|9386.2|9381.2|9382|9377|43
1601628900000|2020-10-02 08:55:00|9384.4|9379.4|9388.3|9383.3|9389|9384|9384.1|9379.1|57
1601629200000|2020-10-02 09:00:00|9388.1|9383.1|9388|9383|9389.5|9384.5|9386.1|9381.1|46
1601629500000|2020-10-02 09:05:00|9388.4|9383.4|9386|9381|9389.5|9384.5|9384.8|9379.8|23
1601629800000|2020-10-02 09:10:00|9386.2|9381.2|9386.8|9381.8|9387|9382|9384.1|9379.1|22
1601630100000|2020-10-02 09:15:00|9386.6|9381.6|9389.6|9384.6|9390.2|9385.2|9386.6|9381.6|35
1601630400000|2020-10-02 09:20:00|9389.4|9384.4|9391|9386|9391|9386|9387.9|9382.9|42
1601630700000|2020-10-02 09:25:00|9390.8|9385.8|9391|9386|9391.5|9386.5|9389.6|9384.6|18
1601631000000|2020-10-02 09:30:00|9390.8|9385.8|9390.8|9385.8|9391.8|9386.8|9388.9|9383.9|48
1601631300000|2020-10-02 09:35:00|9390.6|9385.6|9388.1|9383.1|9390.8|9385.8|9386.2|9381.2|53
1601631600000|2020-10-02 09:40:00|9387.9|9382.9|9385.5|9380.5|9388.3|9383.3|9385.3|9380.3|17
1601631900000|2020-10-02 09:45:00|9385.3|9380.3|9383.4|9378.4|9385.7|9380.7|9382.7|9377.7|56
1601632200000|2020-10-02 09:50:00|9383.6|9378.6|9381.8|9376.8|9384.1|9379.1|9381.5|9376.5|38
1601632500000|2020-10-02 09:55:00|9381.5|9376.5|9387.2|9382.2|9388.2|9383.2|9381.3|9376.3|46
1601632800000|2020-10-02 10:00:00|9387|9382|9388.1|9383.1|9388.7|9383.7|9385|9380|43
1601633100000|2020-10-02 10:05:00|9388.2|9383.2|9388.5|9383.5|9390.4|9385.4|9387.8|9382.8|17
1601633400000|2020-10-02 10:10:00|9388.3|9383.3|9387.4|9382.4|9388.3|9383.3|9384.7|9379.7|39
1601633700000|2020-10-02 10:15:00|9387.6|9382.6|9391.1|9386.1|9391.6|9386.6|9387.4|9382.4|19
1601634000000|2020-10-02 10:20:00|9391.3|9386.3|9391.5|9386.5|9393.3|9388.3|9390.1|9385.1|47
1601634300000|2020-10-02 10:25:00|9391.8|9386.8|9388.1|9383.1|9393.3|9388.3|9386.6|9381.6|59
1601634600000|2020-10-02 10:30:00|9387.9|9382.9|9389.3|9384.3|9390.6|9385.6|9387.2|9382.2|21
1601634900000|2020-10-02 10:35:00|9389.1|9384.1|9386.1|9381.1|9389.8|9384.8|9386.1|9381.1|40
1601635200000|2020-10-02 10:40:00|9386.3|9381.3|9386.9|9381.9|9388|9383|9385.6|9380.6|122
1601635500000|2020-10-02 10:45:00|9387|9382|9388.9|9383.9|9389.9|9384.9|9386.7|9381.7|14
1601635800000|2020-10-02 10:50:00|9389|9384|9387|9382|9390.5|9385.5|9385.8|9380.8|15
1601636100000|2020-10-02 10:55:00|9387.2|9382.2|9391.4|9386.4|9391.5|9386.5|9387|9382|28
1601636400000|2020-10-02 11:00:00|9391.5|9386.5|9390.8|9385.8|9394.5|9389.5|9390.1|9385.1|131
1601636700000|2020-10-02 11:05:00|9390.6|9385.6|9395.9|9390.9|9397|9392|9390.6|9385.6|44
1601637000000|2020-10-02 11:10:00|9396.1|9391.1|9392.3|9387.3|9396.1|9391.1|9391.4|9386.4|27
1601637300000|2020-10-02 11:15:00|9392.5|9387.5|9391.2|9386.2|9392.5|9387.5|9390.6|9385.6|40
1601637600000|2020-10-02 11:20:00|9391.4|9386.4|9393.5|9388.5|9393.9|9388.9|9389.8|9384.8|9
1601637900000|2020-10-02 11:25:00|9393.1|9388.1|9388|9383|9393.2|9388.2|9388|9383|26
1601638200000|2020-10-02 11:30:00|9388.2|9383.2|9388.2|9383.2|9389|9384|9387.3|9382.3|41
1601638500000|2020-10-02 11:35:00|9388.4|9383.4|9384.8|9379.8|9388.5|9383.5|9383|9378|124
1601638800000|2020-10-02 11:40:00|9385|9380|9387.9|9382.9|9388.5|9383.5|9384.8|9379.8|31
1601639100000|2020-10-02 11:45:00|9388|9383|9386.2|9381.2|9388.7|9383.7|9385.5|9380.5|30
1601639400000|2020-10-02 11:50:00|9386|9381|9383.6|9378.6|9387.2|9382.2|9383.5|9378.5|27
1601639700000|2020-10-02 11:55:00|9383.5|9378.5|9383|9378|9384.7|9379.7|9382|9377|40
1601640000000|2020-10-02 12:00:00|9383.2|9378.2|9383.5|9378.5|9384.4|9379.4|9381|9376|124
1601640300000|2020-10-02 12:05:00|9383.7|9378.7|9381.2|9376.2|9383.7|9378.7|9380.5|9375.5|60
1601640600000|2020-10-02 12:10:00|9381.4|9376.4|9379.5|9374.5|9381.5|9376.5|9378.5|9373.5|59
1601640900000|2020-10-02 12:15:00|9379.7|9374.7|9380.7|9375.7|9383.4|9378.4|9379.5|9374.5|82
1601641200000|2020-10-02 12:20:00|9380.5|9375.5|9381|9376|9383.4|9378.4|9379.5|9374.5|57
1601641500000|2020-10-02 12:25:00|9381.2|9376.2|9380.3|9375.3|9382.5|9377.5|9379.8|9374.8|73
1601641800000|2020-10-02 12:30:00|9381.4|9376.4|9383.4|9378.4|9383.4|9378.4|9375.3|9370.3|325
1601642100000|2020-10-02 12:35:00|9383.6|9378.6|9384.9|9379.9|9389.6|9384.6|9382.4|9377.4|148
1601642400000|2020-10-02 12:40:00|9385.1|9380.1|9390.2|9385.2|9391.3|9386.3|9385.1|9380.1|139
1601642700000|2020-10-02 12:45:00|9390.1|9385.1|9391.2|9386.2|9393.1|9388.1|9387.9|9382.9|119
1601643000000|2020-10-02 12:50:00|9391.4|9386.4|9393.7|9388.7|9398.6|9393.6|9391.4|9386.4|263
1601643300000|2020-10-02 12:55:00|9393.9|9388.9|9392.2|9387.2|9395.1|9390.1|9389.7|9384.7|88
1601643600000|2020-10-02 13:00:00|9392.4|9387.4|9398.6|9393.6|9399.6|9394.6|9391.3|9386.3|298
1601643900000|2020-10-02 13:05:00|9399|9394|9399.9|9394.9|9401.4|9396.4|9395.4|9390.4|417
1601644200000|2020-10-02 13:10:00|9400.1|9395.1|9399.5|9394.5|9401.9|9396.9|9398.7|9393.7|117
1601644500000|2020-10-02 13:15:00|9399.4|9394.4|9397.4|9392.4|9400.4|9395.4|9395.7|9390.7|394
1601644800000|2020-10-02 13:20:00|9397.6|9392.6|9394.9|9389.9|9399.8|9394.8|9394|9389|261
1601645100000|2020-10-02 13:25:00|9395|9390|9396.1|9391.1|9399|9394|9395|9390|155
1601645400000|2020-10-02 13:30:00|9396.3|9391.3|9393.5|9388.5|9399|9394|9391.1|9386.1|137
1601645700000|2020-10-02 13:35:00|9393.8|9388.8|9388.9|9383.9|9394.8|9389.8|9387.2|9382.2|316
1601646000000|2020-10-02 13:40:00|9389.1|9384.1|9388.2|9383.2|9391.1|9386.1|9386.4|9381.4|328
1601646300000|2020-10-02 13:45:00|9388|9383|9392.1|9387.1|9392.4|9387.4|9387.4|9382.4|143
1601646600000|2020-10-02 13:50:00|9391.9|9386.9|9390.9|9385.9|9394.9|9389.9|9390.7|9385.7|81
1601646900000|2020-10-02 13:55:00|9390.7|9385.7|9391.4|9386.4|9393|9388|9389.5|9384.5|22
1601647200000|2020-10-02 14:00:00|9391.2|9386.2|9389.9|9384.9|9392.4|9387.4|9388.5|9383.5|71
1601647500000|2020-10-02 14:05:00|9389.7|9384.7|9385.2|9380.2|9389.7|9384.7|9384|9379|127
1601647800000|2020-10-02 14:10:00|9385|9380|9387.4|9382.4|9387.7|9382.7|9383|9378|60
1601648100000|2020-10-02 14:15:00|9387.5|9382.5|9390.4|9385.4|9392.7|9387.7|9385.3|9380.3|49
1601648400000|2020-10-02 14:20:00|9390.2|9385.2|9393.4|9388.4|9393.4|9388.4|9389|9384|18
1601648700000|2020-10-02 14:25:00|9393.5|9388.5|9393.5|9388.5|9396.9|9391.9|9389|9384|116
1601649000000|2020-10-02 14:30:00|9393.1|9388.1|9393|9388|9397.5|9392.5|9392.1|9387.1|86
1601649300000|2020-10-02 14:35:00|9393.2|9388.2|9390.1|9385.1|9394.4|9389.4|9388.5|9383.5|115
1601649600000|2020-10-02 14:40:00|9389.9|9384.9|9390.4|9385.4|9391.9|9386.9|9388.2|9383.2|46
1601649900000|2020-10-02 14:45:00|9390.6|9385.6|9388.9|9383.9|9391.8|9386.8|9388.1|9383.1|93
1601650200000|2020-10-02 14:50:00|9389.1|9384.1|9390.4|9385.4|9394.2|9389.2|9388.5|9383.5|107
1601650500000|2020-10-02 14:55:00|9390.6|9385.6|9391.4|9386.4|9392.6|9387.6|9388.9|9383.9|123
1601650800000|2020-10-02 15:00:00|9391.2|9386.2|9388.4|9383.4|9393.3|9388.3|9387.9|9382.9|184
1601651100000|2020-10-02 15:05:00|9388|9383|9388.9|9383.9|9391.8|9386.8|9387.5|9382.5|105
1601651400000|2020-10-02 15:10:00|9388.5|9383.5|9390.6|9385.6|9391.1|9386.1|9386.9|9381.9|98
1601651700000|2020-10-02 15:15:00|9390.8|9385.8|9388.1|9383.1|9393.1|9388.1|9387.2|9382.2|38
1601652000000|2020-10-02 15:20:00|9388.3|9383.3|9390.9|9385.9|9391.3|9386.3|9386.9|9381.9|41
1601652300000|2020-10-02 15:25:00|9390.7|9385.7|9386.9|9381.9|9391.3|9386.3|9386.6|9381.6|542
1601652600000|2020-10-02 15:30:00|9387.1|9382.1|9389.1|9384.1|9390.6|9385.6|9386.7|9381.7|49
1601652900000|2020-10-02 15:35:00|9388.9|9383.9|9393|9388|9393.2|9388.2|9387.3|9382.3|95
1601653200000|2020-10-02 15:40:00|9393.2|9388.2|9394|9389|9394.5|9389.5|9392.1|9387.1|88
1601653500000|2020-10-02 15:45:00|9394.1|9389.1|9394|9389|9394.5|9389.5|9392.5|9387.5|89
1601653800000|2020-10-02 15:50:00|9394.2|9389.2|9396|9391|9396.7|9391.7|9393.1|9388.1|70
1601654100000|2020-10-02 15:55:00|9395.9|9390.9|9397.2|9392.2|9397.9|9392.9|9395|9390|77
1601654400000|2020-10-02 16:00:00|9397.5|9392.5|9398.7|9393.7|9399.2|9394.2|9397.1|9392.1|99
1601654700000|2020-10-02 16:05:00|9398.9|9393.9|9396|9391|9399.9|9394.9|9395.5|9390.5|50
1601655000000|2020-10-02 16:10:00|9395.9|9390.9|9392.3|9387.3|9397|9392|9390.6|9385.6|64
1601655300000|2020-10-02 16:15:00|9392.1|9387.1|9388.7|9383.7|9392.5|9387.5|9387.4|9382.4|102
1601655600000|2020-10-02 16:20:00|9388.4|9383.4|9389.1|9384.1|9390.6|9385.6|9387|9382|48
1601655900000|2020-10-02 16:25:00|9389.3|9384.3|9387.9|9382.9|9389.8|9384.8|9387.7|9382.7|30
1601656200000|2020-10-02 16:30:00|9387.7|9382.7|9389.2|9384.2|9389.6|9384.6|9386.7|9381.7|222
1601656500000|2020-10-02 16:35:00|9389.4|9384.4|9387.9|9382.9|9390.3|9385.3|9387.9|9382.9|16
1601656800000|2020-10-02 16:40:00|9388.1|9383.1|9386|9381|9388.1|9383.1|9385.7|9380.7|38
1601657100000|2020-10-02 16:45:00|9385.8|9380.8|9386.7|9381.7|9387.2|9382.2|9385.7|9380.7|25
1601657400000|2020-10-02 16:50:00|9386.9|9381.9|9386.4|9381.4|9387.9|9382.9|9385.7|9380.7|24
1601657700000|2020-10-02 16:55:00|9386.6|9381.6|9389.1|9384.1|9389.4|9384.4|9386.2|9381.2|12
1601658000000|2020-10-02 17:00:00|9389.3|9384.3|9389.6|9384.6|9389.6|9384.6|9387.9|9382.9|26
1601658300000|2020-10-02 17:05:00|9389.7|9384.7|9389.6|9384.6|9390.1|9385.1|9388.7|9383.7|15
1601658600000|2020-10-02 17:10:00|9389.4|9384.4|9389.1|9384.1|9389.6|9384.6|9388.2|9383.2|35
1601658900000|2020-10-02 17:15:00|9388.9|9383.9|9388.7|9383.7|9391.1|9386.1|9388.4|9383.4|48
1601659200000|2020-10-02 17:20:00|9388.9|9383.9|9387.6|9382.6|9389.6|9384.6|9387.2|9382.2|14
1601659500000|2020-10-02 17:25:00|9387.9|9382.9|9386.9|9381.9|9387.9|9382.9|9386.4|9381.4|22
1601659800000|2020-10-02 17:30:00|9386.7|9381.7|9388.7|9383.7|9388.7|9383.7|9386.5|9381.5|74
1601660100000|2020-10-02 17:35:00|9388.6|9383.6|9389.1|9384.1|9389.4|9384.4|9388.2|9383.2|4
1601660400000|2020-10-02 17:40:00|9389.2|9384.2|9390.4|9385.4|9391.6|9386.6|9388.7|9383.7|52
1601660700000|2020-10-02 17:45:00|9390.6|9385.6|9391.6|9386.6|9392|9387|9390.1|9385.1|125
1601661000000|2020-10-02 17:50:00|9391.5|9386.5|9392.2|9387.2|9393.4|9388.4|9391.5|9386.5|181
1601661300000|2020-10-02 17:55:00|9392.3|9387.3|9393|9388|9393|9388|9392|9387|25
1601661600000|2020-10-02 18:00:00|9392.8|9387.8|9391|9386|9393|9388|9390.5|9385.5|87
1601661900000|2020-10-02 18:05:00|9390.8|9385.8|9390|9385|9391|9386|9389.1|9384.1|23
1601662200000|2020-10-02 18:10:00|9389.8|9384.8|9389.6|9384.6|9391.1|9386.1|9389.2|9384.2|230
1601662500000|2020-10-02 18:15:00|9389.4|9384.4|9388.7|9383.7|9389.9|9384.9|9388|9383|13
1601662800000|2020-10-02 18:20:00|9388.5|9383.5|9389.2|9384.2|9389.6|9384.6|9388.2|9383.2|30
1601663100000|2020-10-02 18:25:00|9389.4|9384.4|9389.2|9384.2|9389.6|9384.6|9389|9384|7
1601663400000|2020-10-02 18:30:00|9389|9384|9389.4|9384.4|9390.4|9385.4|9388.7|9383.7|15
1601663700000|2020-10-02 18:35:00|9389.7|9384.7|9389.6|9384.6|9390.1|9385.1|9388.7|9383.7|7
1601664000000|2020-10-02 18:40:00|9389.7|9384.7|9391|9386|9391.5|9386.5|9389.5|9384.5|245
1601664300000|2020-10-02 18:45:00|9390.8|9385.8|9391.7|9386.7|9391.9|9386.9|9390.1|9385.1|26
1601664600000|2020-10-02 18:50:00|9391.5|9386.5|9391.8|9386.8|9392.5|9387.5|9391.1|9386.1|12
1601664900000|2020-10-02 18:55:00|9391.6|9386.6|9393.1|9388.1|9393.5|9388.5|9390.7|9385.7|140
1601665200000|2020-10-02 19:00:00|9393|9388|9393.4|9388.4|9393.9|9388.9|9392|9387|311
1601665500000|2020-10-02 19:05:00|9393.6|9388.6|9393.9|9388.9|9394.4|9389.4|9393|9388|410
1601665800000|2020-10-02 19:10:00|9393.4|9388.4|9393.4|9388.4|9395.4|9390.4|9392.5|9387.5|191
1601666100000|2020-10-02 19:15:00|9393.6|9388.6|9393.4|9388.4|9393.9|9388.9|9392.9|9387.9|232
1601666400000|2020-10-02 19:20:00|9393.6|9388.6|9393|9388|9394.9|9389.9|9393|9388|89
1601666700000|2020-10-02 19:25:00|9393.2|9388.2|9392.5|9387.5|9393.4|9388.4|9392.5|9387.5|69
1601667000000|2020-10-02 19:30:00|9392.7|9387.7|9393|9388|9393.4|9388.4|9392.5|9387.5|72
1601667300000|2020-10-02 19:35:00|9392.9|9387.9|9392.9|9387.9|9392.9|9387.9|9391.9|9386.9|45
1601667600000|2020-10-02 19:40:00|9392.6|9387.6|9392.9|9387.9|9392.9|9387.9|9392|9387|58
1601667900000|2020-10-02 19:45:00|9393.1|9388.1|9392.4|9387.4|9393.4|9388.4|9391.5|9386.5|76
1601668200000|2020-10-02 19:50:00|9392.9|9387.9|9394.9|9389.9|9394.9|9389.9|9392.4|9387.4|71
1601668500000|2020-10-02 19:55:00|9395.1|9390.1|9394.5|9389.5|9395.4|9390.4|9394.2|9389.2|112
1601668800000|2020-10-02 20:00:00|9394.3|9389.3|9394|9389|9395.4|9390.4|9394|9389|23
1601669100000|2020-10-02 20:05:00|9393.8|9388.8|9393.4|9388.4|9393.9|9388.9|9393.2|9388.2|21
1601669400000|2020-10-02 20:10:00|9393.2|9388.2|9392.5|9387.5|9393.9|9388.9|9392.5|9387.5|9
1601669700000|2020-10-02 20:15:00|9392.4|9387.4|9391.7|9386.7|9392.9|9387.9|9391.7|9386.7|53
1601670000000|2020-10-02 20:20:00|9391.5|9386.5|9393.2|9388.2|9393.4|9388.4|9391.5|9386.5|7
1601670300000|2020-10-02 20:25:00|9393.4|9388.4|9392.6|9387.6|9393.4|9388.4|9391.5|9386.5|4
1601670600000|2020-10-02 20:30:00|9392.7|9387.7|9391.5|9386.5|9392.9|9387.9|9391.5|9386.5|13
1601670900000|2020-10-02 20:35:00|9391.4|9386.4|9390.9|9385.9|9391.4|9386.4|9390.9|9385.9|4
1601671200000|2020-10-02 20:40:00|9390.7|9385.7|9390.7|9385.7|9391.4|9386.4|9390.5|9385.5|33
1601671500000|2020-10-02 20:45:00|9390.9|9385.9|9390.9|9385.9|9390.9|9385.9|9390.5|9385.5|30
1601671800000|2020-10-02 20:50:00|9391.1|9386.1|9390.7|9385.7|9391.1|9386.1|9390.4|9385.4|0
1601672100000|2020-10-02 20:55:00|9390.9|9385.9|9391.3|9386.3|9392.6|9387.6|9390.7|9385.7|24
1601856000000|2020-10-05 00:00:00|9389.1|9384.1|9387|9382|9390.5|9385.5|9386.6|9381.6|27
1601856300000|2020-10-05 00:05:00|9387.1|9382.1|9387.3|9382.3|9388.5|9383.5|9386.6|9381.6|14
1601856600000|2020-10-05 00:10:00|9387.5|9382.5|9387.6|9382.6|9388.3|9383.3|9384.4|9379.4|108
1601856900000|2020-10-05 00:15:00|9387.8|9382.8|9385.1|9380.1|9388.3|9383.3|9384.2|9379.2|34
1601857200000|2020-10-05 00:20:00|9385.3|9380.3|9386.9|9381.9|9388|9383|9385.1|9380.1|30
1601857500000|2020-10-05 00:25:00|9386.7|9381.7|9386.7|9381.7|9388.1|9383.1|9386.7|9381.7|6
1601857800000|2020-10-05 00:30:00|9387.1|9382.1|9386.6|9381.6|9387.8|9382.8|9386.4|9381.4|9
1601858100000|2020-10-05 00:35:00|9386.4|9381.4|9382.6|9377.6|9386.5|9381.5|9382.1|9377.1|47
1601858400000|2020-10-05 00:40:00|9382.4|9377.4|9383.2|9378.2|9384.5|9379.5|9381.6|9376.6|150
1601858700000|2020-10-05 00:45:00|9383.4|9378.4|9384.5|9379.5|9384.5|9379.5|9382.9|9377.9|15
1601859000000|2020-10-05 00:50:00|9384.4|9379.4|9385.1|9380.1|9385.3|9380.3|9383.7|9378.7|29
1601859300000|2020-10-05 00:55:00|9385.3|9380.3|9385|9380|9385.5|9380.5|9383.9|9378.9|14
1601859600000|2020-10-05 01:00:00|9385.1|9380.1|9387.1|9382.1|9388|9383|9384.7|9379.7|50
1601859900000|2020-10-05 01:05:00|9386.8|9381.8|9385.1|9380.1|9387|9382|9384.6|9379.6|8
1601860200000|2020-10-05 01:10:00|9385|9380|9385.2|9380.2|9385.9|9380.9|9384.1|9379.1|47
1601860500000|2020-10-05 01:15:00|9385.4|9380.4|9384.6|9379.6|9385.6|9380.6|9383.7|9378.7|31
1601860800000|2020-10-05 01:20:00|9384.4|9379.4|9383.1|9378.1|9385.6|9380.6|9382.9|9377.9|9
1601861100000|2020-10-05 01:25:00|9382.9|9377.9|9382.9|9377.9|9383.5|9378.5|9382.4|9377.4|18
1601861400000|2020-10-05 01:30:00|9382.7|9377.7|9380|9375|9383.1|9378.1|9380|9375|66
1601861700000|2020-10-05 01:35:00|9380.2|9375.2|9379|9374|9380.9|9375.9|9378.9|9373.9|46
1601862000000|2020-10-05 01:40:00|9379.2|9374.2|9380.5|9375.5|9380.9|9375.9|9379|9374|13
1601862300000|2020-10-05 01:45:00|9380.3|9375.3|9380|9375|9380.8|9375.8|9379.3|9374.3|15
1601862600000|2020-10-05 01:50:00|9379.8|9374.8|9380|9375|9381.2|9376.2|9379.3|9374.3|12
1601862900000|2020-10-05 01:55:00|9379.8|9374.8|9379.4|9374.4|9380.4|9375.4|9378.8|9373.8|13
1601863200000|2020-10-05 02:00:00|9379.5|9374.5|9380.5|9375.5|9380.6|9375.6|9379.5|9374.5|4
1601863500000|2020-10-05 02:05:00|9380.3|9375.3|9380.3|9375.3|9381|9376|9379.6|9374.6|7
1601863800000|2020-10-05 02:10:00|9380.1|9375.1|9381|9376|9381.2|9376.2|9379.6|9374.6|8
1601864100000|2020-10-05 02:15:00|9380.8|9375.8|9379.1|9374.1|9380.8|9375.8|9379.1|9374.1|3
1601864400000|2020-10-05 02:20:00|9379.4|9374.4|9379.5|9374.5|9379.7|9374.7|9378.6|9373.6|18
1601864700000|2020-10-05 02:25:00|9379.8|9374.8|9379.8|9374.8|9380.4|9375.4|9379.7|9374.7|6
1601865000000|2020-10-05 02:30:00|9379.6|9374.6|9380.4|9375.4|9380.9|9375.9|9379.6|9374.6|10
1601865300000|2020-10-05 02:35:00|9380.3|9375.3|9381.4|9376.4|9381.9|9376.9|9380.1|9375.1|10
1601865600000|2020-10-05 02:40:00|9381.6|9376.6|9382|9377|9382.4|9377.4|9381.1|9376.1|21
1601865900000|2020-10-05 02:45:00|9381.8|9376.8|9381.5|9376.5|9381.9|9376.9|9381.1|9376.1|9
1601866200000|2020-10-05 02:50:00|9381.3|9376.3|9380.5|9375.5|9381.6|9376.6|9380.5|9375.5|22
1601866500000|2020-10-05 02:55:00|9380.7|9375.7|9381|9376|9381.3|9376.3|9379.5|9374.5|24
1601866800000|2020-10-05 03:00:00|9381.2|9376.2|9381.9|9376.9|9382.1|9377.1|9380.9|9375.9|22
1601867100000|2020-10-05 03:05:00|9381.7|9376.7|9381.4|9376.4|9381.9|9376.9|9380.9|9375.9|4
1601867400000|2020-10-05 03:10:00|9381.2|9376.2|9381.4|9376.4|9381.6|9376.6|9380.7|9375.7|10
1601867700000|2020-10-05 03:15:00|9381.2|9376.2|9381.3|9376.3|9381.4|9376.4|9380.9|9375.9|8
1601868000000|2020-10-05 03:20:00|9380.9|9375.9|9379.9|9374.9|9380.9|9375.9|9379.5|9374.5|19
1601868300000|2020-10-05 03:25:00|9380.1|9375.1|9380.4|9375.4|9380.9|9375.9|9379.9|9374.9|9
1601868600000|2020-10-05 03:30:00|9380.6|9375.6|9381.8|9376.8|9381.8|9376.8|9380.4|9375.4|9
1601868900000|2020-10-05 03:35:00|9381.9|9376.9|9381.6|9376.6|9381.9|9376.9|9381.2|9376.2|6
1601869200000|2020-10-05 03:40:00|9381.4|9376.4|9382.1|9377.1|9382.1|9377.1|9381.4|9376.4|14
1601869500000|2020-10-05 03:45:00|9382.3|9377.3|9382.4|9377.4|9382.6|9377.6|9381.9|9376.9|2
1601869800000|2020-10-05 03:50:00|9382.6|9377.6|9383.1|9378.1|9383.6|9378.6|9382.4|9377.4|41
1601870100000|2020-10-05 03:55:00|9383.3|9378.3|9383.8|9378.8|9384.3|9379.3|9382.9|9377.9|32
1601870400000|2020-10-05 04:00:00|9383.6|9378.6|9383.4|9378.4|9384.8|9379.8|9382.9|9377.9|17
1601870700000|2020-10-05 04:05:00|9383|9378|9383.6|9378.6|9383.6|9378.6|9382.9|9377.9|7
1601871000000|2020-10-05 04:10:00|9383.8|9378.8|9383.4|9378.4|9384.3|9379.3|9383.2|9378.2|3
1601871300000|2020-10-05 04:15:00|9383.6|9378.6|9383.4|9378.4|9384.3|9379.3|9383.2|9378.2|11
1601871600000|2020-10-05 04:20:00|9383.2|9378.2|9383.6|9378.6|9383.8|9378.8|9382.9|9377.9|34
1601871900000|2020-10-05 04:25:00|9383.4|9378.4|9382.9|9377.9|9383.8|9378.8|9382.9|9377.9|1
1601872200000|2020-10-05 04:30:00|9383.1|9378.1|9381.6|9376.6|9383.1|9378.1|9381.4|9376.4|18
1601872500000|2020-10-05 04:35:00|9381.8|9376.8|9381.9|9376.9|9381.9|9376.9|9381.5|9376.5|4
1601872800000|2020-10-05 04:40:00|9382.1|9377.1|9381.6|9376.6|9382.8|9377.8|9381.6|9376.6|5
1601873100000|2020-10-05 04:45:00|9381.9|9376.9|9381.5|9376.5|9381.9|9376.9|9381.5|9376.5|19
1601873400000|2020-10-05 04:50:00|9381.7|9376.7|9381.5|9376.5|9381.9|9376.9|9381.4|9376.4|8
1601873700000|2020-10-05 04:55:00|9381.4|9376.4|9381.7|9376.7|9381.9|9376.9|9380.6|9375.6|15
1601874000000|2020-10-05 05:00:00|9381.6|9376.6|9381.4|9376.4|9382.9|9377.9|9381.1|9376.1|6
1601874300000|2020-10-05 05:05:00|9381.5|9376.5|9383.1|9378.1|9383.4|9378.4|9381.3|9376.3|7
1601874600000|2020-10-05 05:10:00|9383.2|9378.2|9382.1|9377.1|9383.4|9378.4|9382.1|9377.1|5
1601874900000|2020-10-05 05:15:00|9382.3|9377.3|9382.6|9377.6|9383|9378|9382.1|9377.1|14
1601875200000|2020-10-05 05:20:00|9382.4|9377.4|9382|9377|9382.6|9377.6|9381.6|9376.6|14
1601875500000|2020-10-05 05:25:00|9382.2|9377.2|9381.6|9376.6|9382.4|9377.4|9381.6|9376.6|10
1601875800000|2020-10-05 05:30:00|9381.4|9376.4|9380|9375|9381.7|9376.7|9379.8|9374.8|7
1601876100000|2020-10-05 05:35:00|9380.2|9375.2|9380.5|9375.5|9380.7|9375.7|9380|9375|7
1601876400000|2020-10-05 05:40:00|9380.7|9375.7|9381|9376|9381.2|9376.2|9380.1|9375.1|6
1601876700000|2020-10-05 05:45:00|9380.8|9375.8|9380.5|9375.5|9381|9376|9380.1|9375.1|3
1601877000000|2020-10-05 05:50:00|9380.3|9375.3|9381.2|9376.2|9381.4|9376.4|9380.1|9375.1|16
1601877300000|2020-10-05 05:55:00|9381|9376|9380.7|9375.7|9381.2|9376.2|9380.3|9375.3|14
1601877600000|2020-10-05 06:00:00|9380.5|9375.5|9386|9381|9386.9|9381.9|9380.5|9375.5|80
1601877900000|2020-10-05 06:05:00|9385.8|9380.8|9384.8|9379.8|9386.6|9381.6|9384.6|9379.6|30
1601878200000|2020-10-05 06:10:00|9384.7|9379.7|9386.1|9381.1|9387.3|9382.3|9384.6|9379.6|27
1601878500000|2020-10-05 06:15:00|9386.2|9381.2|9385|9380|9386.8|9381.8|9384.7|9379.7|11
1601878800000|2020-10-05 06:20:00|9385.2|9380.2|9386.2|9381.2|9387.1|9382.1|9385|9380|2
1601879100000|2020-10-05 06:25:00|9386.1|9381.1|9385.9|9380.9|9387.1|9382.1|9385.2|9380.2|10
1601879400000|2020-10-05 06:30:00|9386.1|9381.1|9385.9|9380.9|9387.4|9382.4|9383.6|9378.6|12
1601879700000|2020-10-05 06:35:00|9385.7|9380.7|9388.8|9383.8|9388.8|9383.8|9385.2|9380.2|49
1601880000000|2020-10-05 06:40:00|9388.9|9383.9|9387.7|9382.7|9388.9|9383.9|9387|9382|6
1601880300000|2020-10-05 06:45:00|9387.6|9382.6|9387.5|9382.5|9389.9|9384.9|9387.5|9382.5|56
1601880600000|2020-10-05 06:50:00|9387.7|9382.7|9388.4|9383.4|9388.8|9383.8|9387.2|9382.2|4
1601880900000|2020-10-05 06:55:00|9388.2|9383.2|9388.6|9383.6|9389.1|9384.1|9387.2|9382.2|33
1601881200000|2020-10-05 07:00:00|9388.7|9383.7|9390.9|9385.9|9391.6|9386.6|9388.7|9383.7|140
1601881500000|2020-10-05 07:05:00|9391.1|9386.1|9387.7|9382.7|9392.3|9387.3|9386.5|9381.5|117
1601881800000|2020-10-05 07:10:00|9387.9|9382.9|9390.3|9385.3|9391.3|9386.3|9387.7|9382.7|20
1601882100000|2020-10-05 07:15:00|9390.5|9385.5|9389.1|9384.1|9390.6|9385.6|9387|9382|35
1601882400000|2020-10-05 07:20:00|9388.9|9383.9|9386.1|9381.1|9389.5|9384.5|9385.4|9380.4|42
1601882700000|2020-10-05 07:25:00|9386.3|9381.3|9388.4|9383.4|9390.6|9385.6|9386.1|9381.1|42
1601883000000|2020-10-05 07:30:00|9388.2|9383.2|9387.4|9382.4|9390.9|9385.9|9387|9382|20
1601883300000|2020-10-05 07:35:00|9387.2|9382.2|9387.1|9382.1|9389.1|9384.1|9385.9|9380.9|13
1601883600000|2020-10-05 07:40:00|9387|9382|9386.9|9381.9|9387.9|9382.9|9385.7|9380.7|7
1601883900000|2020-10-05 07:45:00|9386.7|9381.7|9384.4|9379.4|9386.7|9381.7|9382.5|9377.5|40
1601884200000|2020-10-05 07:50:00|9384.2|9379.2|9383.7|9378.7|9385.1|9380.1|9382.5|9377.5|33
1601884500000|2020-10-05 07:55:00|9383.6|9378.6|9383.8|9378.8|9383.8|9378.8|9379.4|9374.4|49
1601884800000|2020-10-05 08:00:00|9384.1|9379.1|9380.6|9375.6|9384.1|9379.1|9379.7|9374.7|9
1601885100000|2020-10-05 08:05:00|9380.8|9375.8|9380.1|9375.1|9381.1|9376.1|9379.2|9374.2|44
1601885400000|2020-10-05 08:10:00|9379.8|9374.8|9377.6|9372.6|9380.5|9375.5|9376.9|9371.9|44
1601885700000|2020-10-05 08:15:00|9377.4|9372.4|9375.4|9370.4|9378.4|9373.4|9373.7|9368.7|127
1601886000000|2020-10-05 08:20:00|9375.6|9370.6|9378.7|9373.7|9379.1|9374.1|9374.4|9369.4|40
1601886300000|2020-10-05 08:25:00|9378.5|9373.5|9377.5|9372.5|9379.8|9374.8|9377.5|9372.5|15
1601886600000|2020-10-05 08:30:00|9377.7|9372.7|9379.9|9374.9|9380.1|9375.1|9376.5|9371.5|122
1601886900000|2020-10-05 08:35:00|9380.1|9375.1|9378.9|9373.9|9380.1|9375.1|9377.5|9372.5|26
1601887200000|2020-10-05 08:40:00|9378.7|9373.7|9378.5|9373.5|9379.7|9374.7|9378.3|9373.3|30
1601887500000|2020-10-05 08:45:00|9378.3|9373.3|9376.3|9371.3|9378.7|9373.7|9374.6|9369.6|321
1601887800000|2020-10-05 08:50:00|9376.1|9371.1|9375.9|9370.9|9376.9|9371.9|9374.9|9369.9|34
1601888100000|2020-10-05 08:55:00|9375.8|9370.8|9373.3|9368.3|9376.8|9371.8|9372.9|9367.9|34
1601888400000|2020-10-05 09:00:00|9373.1|9368.1|9369.4|9364.4|9373.4|9368.4|9369.2|9364.2|353
1601888700000|2020-10-05 09:05:00|9369.2|9364.2|9371.5|9366.5|9371.5|9366.5|9368.4|9363.4|94
1601889000000|2020-10-05 09:10:00|9371.4|9366.4|9372.5|9367.5|9372.5|9367.5|9370.4|9365.4|19
1601889300000|2020-10-05 09:15:00|9372.6|9367.6|9371.7|9366.7|9373.5|9368.5|9371.7|9366.7|45
1601889600000|2020-10-05 09:20:00|9371.6|9366.6|9371.4|9366.4|9373.1|9368.1|9370.7|9365.7|22
1601889900000|2020-10-05 09:25:00|9371.2|9366.2|9370.9|9365.9|9373.5|9368.5|9370.7|9365.7|21
1601890200000|2020-10-05 09:30:00|9371.1|9366.1|9370.5|9365.5|9371.5|9366.5|9370.1|9365.1|61
1601890500000|2020-10-05 09:35:00|9370.3|9365.3|9369.7|9364.7|9370.7|9365.7|9368.9|9363.9|20
1601890800000|2020-10-05 09:40:00|9369.9|9364.9|9371.2|9366.2|9371.2|9366.2|9368.8|9363.8|15
1601891100000|2020-10-05 09:45:00|9371|9366|9367|9362|9371.4|9366.4|9366|9361|88
1601891400000|2020-10-05 09:50:00|9366.9|9361.9|9367.5|9362.5|9368|9363|9366.4|9361.4|49
1601891700000|2020-10-05 09:55:00|9367.4|9362.4|9367.6|9362.6|9368.5|9363.5|9366.5|9361.5|18
1601892000000|2020-10-05 10:00:00|9367.4|9362.4|9370.2|9365.2|9370.4|9365.4|9367.1|9362.1|16
1601892300000|2020-10-05 10:05:00|9370.4|9365.4|9370.5|9365.5|9370.9|9365.9|9370|9365|13
1601892600000|2020-10-05 10:10:00|9370.7|9365.7|9372.5|9367.5|9373|9368|9370.4|9365.4|42
1601892900000|2020-10-05 10:15:00|9372.7|9367.7|9374|9369|9375.5|9370.5|9372.6|9367.6|33
1601893200000|2020-10-05 10:20:00|9373.9|9368.9|9374.3|9369.3|9375.3|9370.3|9373.4|9368.4|17
1601893500000|2020-10-05 10:25:00|9374.1|9369.1|9373.6|9368.6|9374.5|9369.5|9373.4|9368.4|14
1601893800000|2020-10-05 10:30:00|9373.4|9368.4|9374.4|9369.4|9374.6|9369.6|9371.8|9366.8|16
1601894100000|2020-10-05 10:35:00|9374.2|9369.2|9373.6|9368.6|9374.6|9369.6|9372.6|9367.6|23
1601894400000|2020-10-05 10:40:00|9373.8|9368.8|9373.2|9368.2|9374.1|9369.1|9372.2|9367.2|9
1601894700000|2020-10-05 10:45:00|9373.4|9368.4|9370.1|9365.1|9373.4|9368.4|9369.9|9364.9|15
1601895000000|2020-10-05 10:50:00|9370.3|9365.3|9369|9364|9370.5|9365.5|9368.6|9363.6|21
1601895300000|2020-10-05 10:55:00|9368.8|9363.8|9371.4|9366.4|9371.5|9366.5|9367.6|9362.6|47
1601895600000|2020-10-05 11:00:00|9371.5|9366.5|9371.8|9366.8|9375|9370|9371.5|9366.5|46
1601895900000|2020-10-05 11:05:00|9371.6|9366.6|9369.9|9364.9|9371.8|9366.8|9368.9|9363.9|112
1601896200000|2020-10-05 11:10:00|9369.7|9364.7|9370.9|9365.9|9371.3|9366.3|9369.5|9364.5|69
1601896500000|2020-10-05 11:15:00|9370.7|9365.7|9371.9|9366.9|9371.9|9366.9|9370|9365|17
1601896800000|2020-10-05 11:20:00|9372.1|9367.1|9373|9368|9374.1|9369.1|9371.9|9366.9|14
1601897100000|2020-10-05 11:25:00|9373.4|9368.4|9372.2|9367.2|9373.4|9368.4|9370.7|9365.7|142
1601897400000|2020-10-05 11:30:00|9372|9367|9370.6|9365.6|9372.9|9367.9|9370.2|9365.2|40
1601897700000|2020-10-05 11:35:00|9370.4|9365.4|9367.7|9362.7|9371.2|9366.2|9367.2|9362.2|343
1601898000000|2020-10-05 11:40:00|9367.9|9362.9|9366.1|9361.1|9368.5|9363.5|9364.8|9359.8|156
1601898300000|2020-10-05 11:45:00|9365.9|9360.9|9364.3|9359.3|9366.1|9361.1|9362.3|9357.3|171
1601898600000|2020-10-05 11:50:00|9364.5|9359.5|9363|9358|9364.5|9359.5|9362.1|9357.1|185
1601898900000|2020-10-05 11:55:00|9363.1|9358.1|9362.8|9357.8|9363.1|9358.1|9360.3|9355.3|111
1601899200000|2020-10-05 12:00:00|9362.3|9357.3|9361.9|9356.9|9363.3|9358.3|9361.8|9356.8|58
1601899500000|2020-10-05 12:05:00|9361.8|9356.8|9361.8|9356.8|9362.3|9357.3|9360.3|9355.3|78
1601899800000|2020-10-05 12:10:00|9361.6|9356.6|9360.3|9355.3|9361.8|9356.8|9359.3|9354.3|49
1601900100000|2020-10-05 12:15:00|9360.1|9355.1|9363.3|9358.3|9363.3|9358.3|9359.8|9354.8|65
1601900400000|2020-10-05 12:20:00|9363.1|9358.1|9364.8|9359.8|9365.3|9360.3|9363.1|9358.1|85
1601900700000|2020-10-05 12:25:00|9365|9360|9366.3|9361.3|9366.5|9361.5|9363.8|9358.8|97
1601901000000|2020-10-05 12:30:00|9366.5|9361.5|9365.9|9360.9|9367.3|9362.3|9363.3|9358.3|54
1601901300000|2020-10-05 12:35:00|9366.1|9361.1|9364.4|9359.4|9366.1|9361.1|9362.8|9357.8|49
1601901600000|2020-10-05 12:40:00|9364.3|9359.3|9364.8|9359.8|9366|9361|9363.8|9358.8|20
1601901900000|2020-10-05 12:45:00|9364.6|9359.6|9363.1|9358.1|9365.1|9360.1|9362.3|9357.3|116
1601902200000|2020-10-05 12:50:00|9363.3|9358.3|9364.1|9359.1|9364.8|9359.8|9362.8|9357.8|66
1601902500000|2020-10-05 12:55:00|9364|9359|9362.4|9357.4|9364.1|9359.1|9361.8|9356.8|20
1601902800000|2020-10-05 13:00:00|9362.3|9357.3|9357.8|9352.8|9362.3|9357.3|9356.3|9351.3|384
1601903100000|2020-10-05 13:05:00|9357.5|9352.5|9357.3|9352.3|9358.8|9353.8|9356.4|9351.4|212
1601903400000|2020-10-05 13:10:00|9357.1|9352.1|9357.8|9352.8|9358.8|9353.8|9355.8|9350.8|118
1601903700000|2020-10-05 13:15:00|9357.6|9352.6|9357.8|9352.8|9359.2|9354.2|9356.6|9351.6|46
1601904000000|2020-10-05 13:20:00|9357.6|9352.6|9357.5|9352.5|9358.5|9353.5|9356.8|9351.8|17
1601904300000|2020-10-05 13:25:00|9357.7|9352.7|9357.7|9352.7|9359.5|9354.5|9357.3|9352.3|95
1601904600000|2020-10-05 13:30:00|9357.8|9352.8|9349.4|9344.4|9359.2|9354.2|9347.2|9342.2|790
1601904900000|2020-10-05 13:35:00|9349.3|9344.3|9349.7|9344.7|9350.8|9345.8|9347.4|9342.4|76
1601905200000|2020-10-05 13:40:00|9349.4|9344.4|9350.2|9345.2|9351.5|9346.5|9347.1|9342.1|63
1601905500000|2020-10-05 13:45:00|9350.4|9345.4|9348.5|9343.5|9351.2|9346.2|9348.3|9343.3|49
1601905800000|2020-10-05 13:50:00|9348.3|9343.3|9348|9343|9348.7|9343.7|9344.8|9339.8|94
1601906100000|2020-10-05 13:55:00|9347.8|9342.8|9348.5|9343.5|9349|9344|9347|9342|65
1601906400000|2020-10-05 14:00:00|9349|9344|9349.3|9344.3|9352|9347|9345.8|9340.8|178
1601906700000|2020-10-05 14:05:00|9349.1|9344.1|9345.2|9340.2|9349.1|9344.1|9343.2|9338.2|374
1601907000000|2020-10-05 14:10:00|9345|9340|9348.9|9343.9|9350.2|9345.2|9344.5|9339.5|107
1601907300000|2020-10-05 14:15:00|9348.8|9343.8|9352.7|9347.7|9352.7|9347.7|9348.6|9343.6|107
1601907600000|2020-10-05 14:20:00|9352.3|9347.3|9349.2|9344.2|9352.5|9347.5|9347.1|9342.1|63
1601907900000|2020-10-05 14:25:00|9349|9344|9349.8|9344.8|9349.9|9344.9|9345|9340|109
1601908200000|2020-10-05 14:30:00|9349.6|9344.6|9349.9|9344.9|9349.9|9344.9|9347|9342|39
1601908500000|2020-10-05 14:35:00|9350|9345|9351.8|9346.8|9354.2|9349.2|9350|9345|45
1601908800000|2020-10-05 14:40:00|9351.6|9346.6|9350.7|9345.7|9352.7|9347.7|9349.8|9344.8|28
1601909100000|2020-10-05 14:45:00|9350.3|9345.3|9351.5|9346.5|9353.2|9348.2|9348.8|9343.8|38
1601909400000|2020-10-05 14:50:00|9351.7|9346.7|9346.8|9341.8|9352.6|9347.6|9346.8|9341.8|69
1601909700000|2020-10-05 14:55:00|9346.3|9341.3|9347.8|9342.8|9348.5|9343.5|9344.6|9339.6|123
1601910000000|2020-10-05 15:00:00|9348|9343|9347.3|9342.3|9349.7|9344.7|9345.8|9340.8|164
1601910300000|2020-10-05 15:05:00|9347.1|9342.1|9348.2|9343.2|9348.2|9343.2|9346.3|9341.3|21
1601910600000|2020-10-05 15:10:00|9348|9343|9349|9344|9349.7|9344.7|9347.8|9342.8|50
1601910900000|2020-10-05 15:15:00|9349.2|9344.2|9349.5|9344.5|9350.2|9345.2|9347.7|9342.7|16
1601911200000|2020-10-05 15:20:00|9349.7|9344.7|9351.7|9346.7|9351.7|9346.7|9349.2|9344.2|62
1601911500000|2020-10-05 15:25:00|9351.5|9346.5|9351.7|9346.7|9353|9348|9350.1|9345.1|16
1601911800000|2020-10-05 15:30:00|9351.3|9346.3|9351.8|9346.8|9352.5|9347.5|9349.9|9344.9|46
1601912100000|2020-10-05 15:35:00|9351.6|9346.6|9351.8|9346.8|9352.1|9347.1|9350.3|9345.3|14
1601912400000|2020-10-05 15:40:00|9351.6|9346.6|9350.3|9345.3|9351.8|9346.8|9349.3|9344.3|20
1601912700000|2020-10-05 15:45:00|9350.5|9345.5|9353.2|9348.2|9353.7|9348.7|9349.8|9344.8|37
1601913000000|2020-10-05 15:50:00|9353.3|9348.3|9352.8|9347.8|9353.3|9348.3|9351.6|9346.6|28
1601913300000|2020-10-05 15:55:00|9352.6|9347.6|9352.5|9347.5|9353.8|9348.8|9351.6|9346.6|49
1601913600000|2020-10-05 16:00:00|9352.3|9347.3|9352|9347|9352.7|9347.7|9351.1|9346.1|18
1601913900000|2020-10-05 16:05:00|9351.8|9346.8|9352.2|9347.2|9353.2|9348.2|9351.8|9346.8|25
1601914200000|2020-10-05 16:10:00|9352.3|9347.3|9351.2|9346.2|9352.3|9347.3|9350|9345|40
1601914500000|2020-10-05 16:15:00|9351|9346|9353.3|9348.3|9353.3|9348.3|9350.8|9345.8|29
1601914800000|2020-10-05 16:20:00|9353.2|9348.2|9352.8|9347.8|9354.3|9349.3|9352.3|9347.3|12
1601915100000|2020-10-05 16:25:00|9352.7|9347.7|9351.7|9346.7|9352.7|9347.7|9351.3|9346.3|6
1601915400000|2020-10-05 16:30:00|9351.9|9346.9|9350.3|9345.3|9352.2|9347.2|9350.3|9345.3|26
1601915700000|2020-10-05 16:35:00|9350.5|9345.5|9349.8|9344.8|9350.7|9345.7|9349.3|9344.3|19
1601916000000|2020-10-05 16:40:00|9349.6|9344.6|9349.8|9344.8|9350.8|9345.8|9349.3|9344.3|30
1601916300000|2020-10-05 16:45:00|9349.6|9344.6|9350|9345|9350.3|9345.3|9349.3|9344.3|15
1601916600000|2020-10-05 16:50:00|9349.8|9344.8|9349.5|9344.5|9351.2|9346.2|9348.8|9343.8|32
1601916900000|2020-10-05 16:55:00|9349.3|9344.3|9349.8|9344.8|9351.5|9346.5|9349.3|9344.3|67
1601917200000|2020-10-05 17:00:00|9350|9345|9352|9347|9352.7|9347.7|9349.8|9344.8|46
1601917500000|2020-10-05 17:05:00|9352.2|9347.2|9352|9347|9352.8|9347.8|9351.8|9346.8|4
1601917800000|2020-10-05 17:10:00|9351.8|9346.8|9352.3|9347.3|9352.5|9347.5|9351.8|9346.8|12
1601918100000|2020-10-05 17:15:00|9352.1|9347.1|9353|9348|9353.2|9348.2|9351.6|9346.6|55
1601918400000|2020-10-05 17:20:00|9353.2|9348.2|9352.7|9347.7|9353.5|9348.5|9352.5|9347.5|14
1601918700000|2020-10-05 17:25:00|9352.9|9347.9|9351.8|9346.8|9353.2|9348.2|9351.6|9346.6|18
1601919000000|2020-10-05 17:30:00|9351.6|9346.6|9351.1|9346.1|9352.3|9347.3|9350.8|9345.8|5
1601919300000|2020-10-05 17:35:00|9350.9|9345.9|9351.8|9346.8|9352.2|9347.2|9350.3|9345.3|5
1601919600000|2020-10-05 17:40:00|9351.6|9346.6|9352.3|9347.3|9352.3|9347.3|9351.4|9346.4|11
1601919900000|2020-10-05 17:45:00|9351.9|9346.9|9355.3|9350.3|9355.7|9350.7|9351.8|9346.8|27
1601920200000|2020-10-05 17:50:00|9355.1|9350.1|9355.3|9350.3|9356.2|9351.2|9354.8|9349.8|17
1601920500000|2020-10-05 17:55:00|9354.8|9349.8|9356.2|9351.2|9356.7|9351.7|9354.3|9349.3|10
1601920800000|2020-10-05 18:00:00|9356.3|9351.3|9356.8|9351.8|9357.3|9352.3|9355.9|9350.9|115
1601921100000|2020-10-05 18:05:00|9356.6|9351.6|9354.8|9349.8|9356.8|9351.8|9354.4|9349.4|23
1601921400000|2020-10-05 18:10:00|9355|9350|9356.3|9351.3|9356.8|9351.8|9353.9|9348.9|18
1601921700000|2020-10-05 18:15:00|9356.5|9351.5|9355.8|9350.8|9356.8|9351.8|9355.8|9350.8|7
1601922000000|2020-10-05 18:20:00|9356.1|9351.1|9356.6|9351.6|9356.8|9351.8|9355.8|9350.8|23
1601922300000|2020-10-05 18:25:00|9356.8|9351.8|9357.7|9352.7|9357.7|9352.7|9356.1|9351.1|13
1601922600000|2020-10-05 18:30:00|9357.3|9352.3|9358.3|9353.3|9358.5|9353.5|9356.8|9351.8|39
1601922900000|2020-10-05 18:35:00|9358.7|9353.7|9359.2|9354.2|9359.7|9354.7|9358.3|9353.3|150
1601923200000|2020-10-05 18:40:00|9359|9354|9359.2|9354.2|9359.2|9354.2|9358.3|9353.3|11
1601923500000|2020-10-05 18:45:00|9359|9354|9358.3|9353.3|9359.2|9354.2|9358.3|9353.3|17
1601923800000|2020-10-05 18:50:00|9358.2|9353.2|9357.8|9352.8|9358.7|9353.7|9357.3|9352.3|81
1601924100000|2020-10-05 18:55:00|9358|9353|9356.4|9351.4|9358.2|9353.2|9356.3|9351.3|231
1601924400000|2020-10-05 19:00:00|9356.6|9351.6|9355.8|9350.8|9356.8|9351.8|9355.3|9350.3|420
1601924700000|2020-10-05 19:05:00|9355.6|9350.6|9355.3|9350.3|9356.8|9351.8|9355.3|9350.3|85
1601925000000|2020-10-05 19:10:00|9355.7|9350.7|9355.3|9350.3|9355.8|9350.8|9354.8|9349.8|83
1601925300000|2020-10-05 19:15:00|9355.1|9350.1|9353.3|9348.3|9355.1|9350.1|9353.3|9348.3|271
1601925600000|2020-10-05 19:20:00|9352.9|9347.9|9352.4|9347.4|9353.3|9348.3|9352.4|9347.4|151
1601925900000|2020-10-05 19:25:00|9352.3|9347.3|9352.9|9347.9|9353.8|9348.8|9351.9|9346.9|111
1601926200000|2020-10-05 19:30:00|9352.8|9347.8|9351.9|9346.9|9353.3|9348.3|9351.8|9346.8|37
1601926500000|2020-10-05 19:35:00|9351.8|9346.8|9352.8|9347.8|9353.8|9348.8|9351.8|9346.8|110
1601926800000|2020-10-05 19:40:00|9353.1|9348.1|9352.3|9347.3|9353.3|9348.3|9352|9347|50
1601927100000|2020-10-05 19:45:00|9352.6|9347.6|9352.5|9347.5|9353.3|9348.3|9352.3|9347.3|74
1601927400000|2020-10-05 19:50:00|9352.4|9347.4|9351.4|9346.4|9352.6|9347.6|9351.2|9346.2|73
1601927700000|2020-10-05 19:55:00|9351.6|9346.6|9351.7|9346.7|9352.8|9347.8|9351.3|9346.3|217
1601928000000|2020-10-05 20:00:00|9351.8|9346.8|9351.3|9346.3|9353.2|9348.2|9351.1|9346.1|44
1601928300000|2020-10-05 20:05:00|9350.9|9345.9|9350.2|9345.2|9351.8|9346.8|9350|9345|40
1601928600000|2020-10-05 20:10:00|9350.3|9345.3|9350.2|9345.2|9350.7|9345.7|9349.8|9344.8|45
1601928900000|2020-10-05 20:15:00|9350|9345|9350.2|9345.2|9350.7|9345.7|9349.7|9344.7|29
1601929200000|2020-10-05 20:20:00|9350.4|9345.4|9351.2|9346.2|9351.3|9346.3|9350.2|9345.2|46
1601929500000|2020-10-05 20:25:00|9351.3|9346.3|9351.2|9346.2|9351.7|9346.7|9351.2|9346.2|28
1601929800000|2020-10-05 20:30:00|9351.3|9346.3|9351.8|9346.8|9352.2|9347.2|9351|9346|41
1601930100000|2020-10-05 20:35:00|9352.2|9347.2|9351.7|9346.7|9352.2|9347.2|9351.5|9346.5|33
1601930400000|2020-10-05 20:40:00|9351.8|9346.8|9352.1|9347.1|9352.3|9347.3|9351.7|9346.7|37
1601930700000|2020-10-05 20:45:00|9352|9347|9350.9|9345.9|9352.5|9347.5|9350.9|9345.9|34
1601931000000|2020-10-05 20:50:00|9351.1|9346.1|9350.5|9345.5|9351.5|9346.5|9350.5|9345.5|18
1601931300000|2020-10-05 20:55:00|9350.3|9345.3|9354.5|9345.5|9355.3|9346.3|9350.2|9344.7|44
1601942400000|2020-10-06 00:00:00|9347.3|9342.3|9345.6|9340.6|9349|9344|9344.8|9339.8|94
1601942700000|2020-10-06 00:05:00|9345.8|9340.8|9345.8|9340.8|9347|9342|9345.8|9340.8|27
1601943000000|2020-10-06 00:10:00|9346|9341|9345.5|9340.5|9346|9341|9344.8|9339.8|19
1601943300000|2020-10-06 00:15:00|9345.3|9340.3|9345.6|9340.6|9345.9|9340.9|9344.3|9339.3|37
1601943600000|2020-10-06 00:20:00|9345.7|9340.7|9344.3|9339.3|9345.7|9340.7|9344.3|9339.3|12
1601943900000|2020-10-06 00:25:00|9344.5|9339.5|9345.3|9340.3|9345.7|9340.7|9344.5|9339.5|15
1601944200000|2020-10-06 00:30:00|9345.7|9340.7|9346.1|9341.1|9346.1|9341.1|9344.8|9339.8|15
1601944500000|2020-10-06 00:35:00|9346.2|9341.2|9347.3|9342.3|9348.5|9343.5|9345.5|9340.5|30
1601944800000|2020-10-06 00:40:00|9347.5|9342.5|9346.2|9341.2|9347.6|9342.6|9346|9341|27
1601945100000|2020-10-06 00:45:00|9346.4|9341.4|9346.3|9341.3|9347.6|9342.6|9346.2|9341.2|15
1601945400000|2020-10-06 00:50:00|9346.1|9341.1|9345.6|9340.6|9346.2|9341.2|9344.7|9339.7|12
1601945700000|2020-10-06 00:55:00|9345.5|9340.5|9345.4|9340.4|9346.6|9341.6|9344.8|9339.8|33
1601946000000|2020-10-06 01:00:00|9345.2|9340.2|9346.1|9341.1|9346.1|9341.1|9344.3|9339.3|18
1601946300000|2020-10-06 01:05:00|9345.7|9340.7|9346.3|9341.3|9346.6|9341.6|9345|9340|36
1601946600000|2020-10-06 01:10:00|9346.5|9341.5|9345.8|9340.8|9346.9|9341.9|9345.8|9340.8|20
1601946900000|2020-10-06 01:15:00|9346|9341|9347.2|9342.2|9348.5|9343.5|9345.8|9340.8|24
1601947200000|2020-10-06 01:20:00|9347.4|9342.4|9347.7|9342.7|9348.3|9343.3|9347.3|9342.3|10
1601947500000|2020-10-06 01:25:00|9347.5|9342.5|9348.5|9343.5|9348.5|9343.5|9346.8|9341.8|13
1601947800000|2020-10-06 01:30:00|9348.3|9343.3|9348.5|9343.5|9349.6|9344.6|9347.6|9342.6|34
1601948100000|2020-10-06 01:35:00|9348.6|9343.6|9349.3|9344.3|9349.5|9344.5|9348.2|9343.2|20
1601948400000|2020-10-06 01:40:00|9349.1|9344.1|9349.1|9344.1|9349.1|9344.1|9347.6|9342.6|21
1601948700000|2020-10-06 01:45:00|9348.9|9343.9|9349|9344|9349.5|9344.5|9348.2|9343.2|16
1601949000000|2020-10-06 01:50:00|9348.8|9343.8|9348.8|9343.8|9349.3|9344.3|9347.7|9342.7|11
1601949300000|2020-10-06 01:55:00|9348.6|9343.6|9349.1|9344.1|9349.5|9344.5|9348.1|9343.1|24
1601949600000|2020-10-06 02:00:00|9349|9344|9348.8|9343.8|9349.5|9344.5|9348|9343|23
1601949900000|2020-10-06 02:05:00|9349|9344|9348.6|9343.6|9349.3|9344.3|9348.4|9343.4|18
1601950200000|2020-10-06 02:10:00|9348.5|9343.5|9348.6|9343.6|9348.8|9343.8|9348.1|9343.1|15
1601950500000|2020-10-06 02:15:00|9348.5|9343.5|9348.3|9343.3|9348.6|9343.6|9347.5|9342.5|4
1601950800000|2020-10-06 02:20:00|9348.1|9343.1|9347.8|9342.8|9348.3|9343.3|9347.6|9342.6|2
1601951100000|2020-10-06 02:25:00|9348|9343|9347.1|9342.1|9348.8|9343.8|9347.1|9342.1|14
1601951400000|2020-10-06 02:30:00|9347.3|9342.3|9347.1|9342.1|9347.5|9342.5|9347.1|9342.1|22
1601951700000|2020-10-06 02:35:00|9347.3|9342.3|9347.3|9342.3|9347.5|9342.5|9346.8|9341.8|13
1601952000000|2020-10-06 02:40:00|9347.5|9342.5|9347.8|9342.8|9348|9343|9347.5|9342.5|10
1601952300000|2020-10-06 02:45:00|9348|9343|9347.6|9342.6|9348|9343|9347.1|9342.1|9
1601952600000|2020-10-06 02:50:00|9347.4|9342.4|9347.5|9342.5|9347.6|9342.6|9347.1|9342.1|20
1601952900000|2020-10-06 02:55:00|9348|9343|9346.6|9341.6|9348|9343|9346.6|9341.6|12
1601953200000|2020-10-06 03:00:00|9346.8|9341.8|9347.6|9342.6|9348|9343|9346.8|9341.8|4
1601953500000|2020-10-06 03:05:00|9347.4|9342.4|9347.5|9342.5|9348|9343|9347.1|9342.1|1
1601953800000|2020-10-06 03:10:00|9347.1|9342.1|9346.6|9341.6|9347.1|9342.1|9346.5|9341.5|56
1601954100000|2020-10-06 03:15:00|9346.5|9341.5|9345.6|9340.6|9346.6|9341.6|9345.3|9340.3|11
1601954400000|2020-10-06 03:20:00|9345.5|9340.5|9346.5|9341.5|9346.5|9341.5|9345.5|9340.5|7
1601954700000|2020-10-06 03:25:00|9346.3|9341.3|9346.3|9341.3|9346.5|9341.5|9345.7|9340.7|16
1601955000000|2020-10-06 03:30:00|9346.1|9341.1|9341.3|9336.3|9346.6|9341.6|9339.8|9334.8|303
1601955300000|2020-10-06 03:35:00|9341.7|9336.7|9343.4|9338.4|9344.7|9339.7|9341.4|9336.4|93
1601955600000|2020-10-06 03:40:00|9343.3|9338.3|9343.8|9338.8|9344.8|9339.8|9342.9|9337.9|56
1601955900000|2020-10-06 03:45:00|9343.6|9338.6|9345.7|9340.7|9346.2|9341.2|9343.3|9338.3|52
1601956200000|2020-10-06 03:50:00|9345.9|9340.9|9346.3|9341.3|9346.7|9341.7|9345|9340|67
1601956500000|2020-10-06 03:55:00|9346|9341|9345.3|9340.3|9346.6|9341.6|9345.3|9340.3|11
1601956800000|2020-10-06 04:00:00|9345.1|9340.1|9346.6|9341.6|9347.1|9342.1|9344.8|9339.8|36
1601957100000|2020-10-06 04:05:00|9346.5|9341.5|9346.3|9341.3|9346.8|9341.8|9346.2|9341.2|26
1601957400000|2020-10-06 04:10:00|9346.2|9341.2|9347.1|9342.1|9347.1|9342.1|9346.2|9341.2|10
1601957700000|2020-10-06 04:15:00|9346.9|9341.9|9345.8|9340.8|9347.4|9342.4|9345.8|9340.8|22
1601958000000|2020-10-06 04:20:00|9345.7|9340.7|9346|9341|9346.1|9341.1|9345.6|9340.6|7
1601958300000|2020-10-06 04:25:00|9346.1|9341.1|9344.7|9339.7|9346.3|9341.3|9344.6|9339.6|4
1601958600000|2020-10-06 04:30:00|9344.5|9339.5|9344|9339|9344.5|9339.5|9343.3|9338.3|14
1601958900000|2020-10-06 04:35:00|9344.1|9339.1|9344.7|9339.7|9344.9|9339.9|9344|9339|10
1601959200000|2020-10-06 04:40:00|9344.3|9339.3|9344.8|9339.8|9345.1|9340.1|9344.3|9339.3|8
1601959500000|2020-10-06 04:45:00|9345|9340|9345.2|9340.2|9345.6|9340.6|9344.8|9339.8|5
1601959800000|2020-10-06 04:50:00|9345|9340|9344.8|9339.8|9345.2|9340.2|9344.3|9339.3|8
1601960100000|2020-10-06 04:55:00|9344.7|9339.7|9346.3|9341.3|9346.5|9341.5|9344.5|9339.5|13
1601960400000|2020-10-06 05:00:00|9346.5|9341.5|9345.8|9340.8|9346.7|9341.7|9345.3|9340.3|5
1601960700000|2020-10-06 05:05:00|9346|9341|9347|9342|9347.6|9342.6|9344.8|9339.8|19
1601961000000|2020-10-06 05:10:00|9346.8|9341.8|9347.6|9342.6|9347.6|9342.6|9346.7|9341.7|3
1601961300000|2020-10-06 05:15:00|9347.5|9342.5|9346.7|9341.7|9348.1|9343.1|9346.5|9341.5|24
1601961600000|2020-10-06 05:20:00|9346.5|9341.5|9345.7|9340.7|9346.8|9341.8|9345.7|9340.7|12
1601961900000|2020-10-06 05:25:00|9345.6|9340.6|9348.1|9343.1|9348.1|9343.1|9345.2|9340.2|58
1601962200000|2020-10-06 05:30:00|9348|9343|9347.6|9342.6|9348|9343|9347.1|9342.1|45
1601962500000|2020-10-06 05:35:00|9347.8|9342.8|9347.6|9342.6|9348.3|9343.3|9347.1|9342.1|11
1601962800000|2020-10-06 05:40:00|9347.8|9342.8|9348.5|9343.5|9348.5|9343.5|9347.6|9342.6|4
1601963100000|2020-10-06 05:45:00|9348.3|9343.3|9349.5|9344.5|9349.5|9344.5|9347.7|9342.7|10
1601963400000|2020-10-06 05:50:00|9349.7|9344.7|9349.5|9344.5|9350|9345|9348.9|9343.9|7
1601963700000|2020-10-06 05:55:00|9349.7|9344.7|9349.6|9344.6|9350|9345|9349.1|9344.1|24
1601964000000|2020-10-06 06:00:00|9349.1|9344.1|9348.5|9343.5|9349.5|9344.5|9347.1|9342.1|33
1601964300000|2020-10-06 06:05:00|9348.3|9343.3|9351.5|9346.5|9351.5|9346.5|9348.1|9343.1|80
1601964600000|2020-10-06 06:10:00|9351.3|9346.3|9350.6|9345.6|9352.5|9347.5|9350.6|9345.6|192
1601964900000|2020-10-06 06:15:00|9351.2|9346.2|9349.8|9344.8|9351.5|9346.5|9349.6|9344.6|24
1601965200000|2020-10-06 06:20:00|9350|9345|9348.5|9343.5|9350|9345|9348.1|9343.1|3
1601965500000|2020-10-06 06:25:00|9348.8|9343.8|9351.1|9346.1|9352.2|9347.2|9348.6|9343.6|56
1601965800000|2020-10-06 06:30:00|9351.5|9346.5|9352.5|9347.5|9352.5|9347.5|9350.1|9345.1|14
1601966100000|2020-10-06 06:35:00|9352.8|9347.8|9354.5|9349.5|9354.5|9349.5|9352.6|9347.6|37
1601966400000|2020-10-06 06:40:00|9354.3|9349.3|9354.3|9349.3|9355|9350|9353.6|9348.6|54
1601966700000|2020-10-06 06:45:00|9354.1|9349.1|9351.8|9346.8|9354.3|9349.3|9351.1|9346.1|11
1601967000000|2020-10-06 06:50:00|9352|9347|9352.3|9347.3|9353|9348|9351.1|9346.1|26
1601967300000|2020-10-06 06:55:00|9352.1|9347.1|9350.5|9345.5|9352.5|9347.5|9350.1|9345.1|7
1601967600000|2020-10-06 07:00:00|9350.6|9345.6|9347.6|9342.6|9353.5|9348.5|9347.1|9342.1|127
1601967900000|2020-10-06 07:05:00|9347.8|9342.8|9342.3|9337.3|9348|9343|9339.7|9334.7|154
1601968200000|2020-10-06 07:10:00|9342.1|9337.1|9346|9341|9346.5|9341.5|9342.1|9337.1|108
1601968500000|2020-10-06 07:15:00|9346.1|9341.1|9350|9345|9352|9347|9345.6|9340.6|140
1601968800000|2020-10-06 07:20:00|9349.8|9344.8|9350.8|9345.8|9351.5|9346.5|9349.4|9344.4|33
1601969100000|2020-10-06 07:25:00|9350.6|9345.6|9351.5|9346.5|9351.5|9346.5|9347.1|9342.1|17
1601969400000|2020-10-06 07:30:00|9351.3|9346.3|9347.8|9342.8|9352|9347|9347.7|9342.7|47
1601969700000|2020-10-06 07:35:00|9347.7|9342.7|9352.8|9347.8|9352.9|9347.9|9347.1|9342.1|72
1601970000000|2020-10-06 07:40:00|9352.6|9347.6|9353.8|9348.8|9354.7|9349.7|9351.3|9346.3|141
1601970300000|2020-10-06 07:45:00|9354|9349|9351|9346|9355.1|9350.1|9350.8|9345.8|48
1601970600000|2020-10-06 07:50:00|9351.2|9346.2|9352.8|9347.8|9354.2|9349.2|9351.2|9346.2|45
1601970900000|2020-10-06 07:55:00|9352.6|9347.6|9353.8|9348.8|9354.3|9349.3|9351.1|9346.1|34
1601971200000|2020-10-06 08:00:00|9353.6|9348.6|9354.8|9349.8|9355|9350|9352.3|9347.3|62
1601971500000|2020-10-06 08:05:00|9355|9350|9357.8|9352.8|9357.8|9352.8|9354.8|9349.8|109
1601971800000|2020-10-06 08:10:00|9358|9353|9355.7|9350.7|9359.8|9354.8|9355.2|9350.2|59
1601972100000|2020-10-06 08:15:00|9355.5|9350.5|9356|9351|9356.8|9351.8|9355.3|9350.3|16
1601972400000|2020-10-06 08:20:00|9356.1|9351.1|9357.2|9352.2|9358.6|9353.6|9355.6|9350.6|35
1601972700000|2020-10-06 08:25:00|9357.4|9352.4|9358.2|9353.2|9359.1|9354.1|9357.2|9352.2|30
1601973000000|2020-10-06 08:30:00|9358.4|9353.4|9355.9|9350.9|9358.8|9353.8|9355|9350|116
1601973300000|2020-10-06 08:35:00|9356.1|9351.1|9354.7|9349.7|9357.6|9352.6|9354|9349|42
1601973600000|2020-10-06 08:40:00|9354.9|9349.9|9358.6|9353.6|9359.1|9354.1|9354.6|9349.6|144
1601973900000|2020-10-06 08:45:00|9358.8|9353.8|9356|9351|9359.3|9354.3|9355.3|9350.3|44
1601974200000|2020-10-06 08:50:00|9356.1|9351.1|9352.6|9347.6|9356.1|9351.1|9352.4|9347.4|51
1601974500000|2020-10-06 08:55:00|9352.8|9347.8|9352.1|9347.1|9353.6|9348.6|9350.3|9345.3|35
1601974800000|2020-10-06 09:00:00|9352.3|9347.3|9351.7|9346.7|9353.6|9348.6|9350.8|9345.8|43
1601975100000|2020-10-06 09:05:00|9351.9|9346.9|9352.9|9347.9|9353.7|9348.7|9350.8|9345.8|38
1601975400000|2020-10-06 09:10:00|9353.1|9348.1|9351.3|9346.3|9355.3|9350.3|9351.3|9346.3|65
1601975700000|2020-10-06 09:15:00|9351.5|9346.5|9351.8|9346.8|9352.1|9347.1|9350.1|9345.1|53
1601976000000|2020-10-06 09:20:00|9351.6|9346.6|9350|9345|9352|9347|9349.4|9344.4|37
1601976300000|2020-10-06 09:25:00|9350.1|9345.1|9350.8|9345.8|9351.2|9346.2|9349.5|9344.5|31
1601976600000|2020-10-06 09:30:00|9350.3|9345.3|9349.8|9344.8|9350.9|9345.9|9349.6|9344.6|19
1601976900000|2020-10-06 09:35:00|9349.6|9344.6|9349|9344|9349.8|9344.8|9347.4|9342.4|16
1601977200000|2020-10-06 09:40:00|9349.2|9344.2|9350.2|9345.2|9350.5|9345.5|9347.9|9342.9|28
1601977500000|2020-10-06 09:45:00|9350.3|9345.3|9351.5|9346.5|9351.8|9346.8|9349.8|9344.8|39
1601977800000|2020-10-06 09:50:00|9351.3|9346.3|9351.8|9346.8|9352|9347|9349.3|9344.3|14
1601978100000|2020-10-06 09:55:00|9352|9347|9353.6|9348.6|9353.8|9348.8|9351.8|9346.8|31
1601978400000|2020-10-06 10:00:00|9353.4|9348.4|9355.1|9350.1|9355.1|9350.1|9353.4|9348.4|40
1601978700000|2020-10-06 10:05:00|9355.2|9350.2|9353.3|9348.3|9356.2|9351.2|9353.3|9348.3|25
1601979000000|2020-10-06 10:10:00|9353.4|9348.4|9351.5|9346.5|9354.2|9349.2|9351.3|9346.3|28
1601979300000|2020-10-06 10:15:00|9351.7|9346.7|9354.5|9349.5|9354.5|9349.5|9351.1|9346.1|35
1601979600000|2020-10-06 10:20:00|9354.3|9349.3|9352.5|9347.5|9354.8|9349.8|9352.1|9347.1|12
1601979900000|2020-10-06 10:25:00|9352.3|9347.3|9351.8|9346.8|9352.3|9347.3|9350.3|9345.3|17
1601980200000|2020-10-06 10:30:00|9352|9347|9352.5|9347.5|9353.2|9348.2|9350.8|9345.8|32
1601980500000|2020-10-06 10:35:00|9352.3|9347.3|9351.9|9346.9|9352.3|9347.3|9350.6|9345.6|12
1601980800000|2020-10-06 10:40:00|9352|9347|9351.1|9346.1|9352.2|9347.2|9350.3|9345.3|25
1601981100000|2020-10-06 10:45:00|9351.2|9346.2|9350.9|9345.9|9351.6|9346.6|9349.3|9344.3|37
1601981400000|2020-10-06 10:50:00|9350.8|9345.8|9352.7|9347.7|9352.7|9347.7|9350.8|9345.8|25
1601981700000|2020-10-06 10:55:00|9352.9|9347.9|9358.3|9353.3|9360.6|9355.6|9352.8|9347.8|455
1601982000000|2020-10-06 11:00:00|9358.4|9353.4|9357.2|9352.2|9359.8|9354.8|9356.3|9351.3|88
1601982300000|2020-10-06 11:05:00|9357|9352|9358.2|9353.2|9358.5|9353.5|9356.2|9351.2|36
1601982600000|2020-10-06 11:10:00|9357.8|9352.8|9358.5|9353.5|9358.9|9353.9|9357.1|9352.1|7
1601982900000|2020-10-06 11:15:00|9358.3|9353.3|9355.5|9350.5|9358.5|9353.5|9354.8|9349.8|16
1601983200000|2020-10-06 11:20:00|9355.7|9350.7|9355.6|9350.6|9355.9|9350.9|9354.3|9349.3|18
1601983500000|2020-10-06 11:25:00|9355.4|9350.4|9350.7|9345.7|9355.4|9350.4|9350.3|9345.3|72
1601983800000|2020-10-06 11:30:00|9350.9|9345.9|9348.6|9343.6|9351.7|9346.7|9348.3|9343.3|123
1601984100000|2020-10-06 11:35:00|9348.8|9343.8|9345.3|9340.3|9349.2|9344.2|9344.9|9339.9|339
1601984400000|2020-10-06 11:40:00|9345.6|9340.6|9344.8|9339.8|9346.8|9341.8|9344.4|9339.4|59
1601984700000|2020-10-06 11:45:00|9345|9340|9345.8|9340.8|9347|9342|9344.8|9339.8|28
1601985000000|2020-10-06 11:50:00|9345.6|9340.6|9347.6|9342.6|9348.6|9343.6|9344.8|9339.8|33
1601985300000|2020-10-06 11:55:00|9347.4|9342.4|9346.1|9341.1|9347.4|9342.4|9344.4|9339.4|43
1601985600000|2020-10-06 12:00:00|9346.3|9341.3|9346.1|9341.1|9347.3|9342.3|9345.1|9340.1|33
1601985900000|2020-10-06 12:05:00|9345.9|9340.9|9346.9|9341.9|9348.3|9343.3|9345.1|9340.1|82
1601986200000|2020-10-06 12:10:00|9346.7|9341.7|9346.3|9341.3|9347.1|9342.1|9344.9|9339.9|50
1601986500000|2020-10-06 12:15:00|9346.4|9341.4|9346.1|9341.1|9347.4|9342.4|9345.9|9340.9|32
1601986800000|2020-10-06 12:20:00|9345.9|9340.9|9341.8|9336.8|9347.3|9342.3|9339.4|9334.4|228
1601987100000|2020-10-06 12:25:00|9342|9337|9341.8|9336.8|9342.6|9337.6|9340.4|9335.4|89
1601987400000|2020-10-06 12:30:00|9341.6|9336.6|9343.4|9338.4|9343.9|9338.9|9341.6|9336.6|77
1601987700000|2020-10-06 12:35:00|9343.1|9338.1|9346|9341|9347.3|9342.3|9342.4|9337.4|54
1601988000000|2020-10-06 12:40:00|9346.1|9341.1|9351.9|9346.9|9353.2|9348.2|9346.1|9341.1|313
1601988300000|2020-10-06 12:45:00|9352.1|9347.1|9350.3|9345.3|9352.1|9347.1|9349.1|9344.1|57
1601988600000|2020-10-06 12:50:00|9350.7|9345.7|9352.5|9347.5|9352.8|9347.8|9349.8|9344.8|24
1601988900000|2020-10-06 12:55:00|9352.7|9347.7|9351.5|9346.5|9353.9|9348.9|9351.3|9346.3|32
1601989200000|2020-10-06 13:00:00|9351.8|9346.8|9351.9|9346.9|9352.7|9347.7|9349.8|9344.8|103
1601989500000|2020-10-06 13:05:00|9351.8|9346.8|9347.2|9342.2|9352.1|9347.1|9347.2|9342.2|102
1601989800000|2020-10-06 13:10:00|9346.9|9341.9|9346.9|9341.9|9349.1|9344.1|9346.8|9341.8|43
1601990100000|2020-10-06 13:15:00|9346.8|9341.8|9345.4|9340.4|9351.2|9346.2|9343.6|9338.6|222
1601990400000|2020-10-06 13:20:00|9345.7|9340.7|9346.8|9341.8|9348.3|9343.3|9340.8|9335.8|256
1601990700000|2020-10-06 13:25:00|9346.9|9341.9|9346.2|9341.2|9347|9342|9343.3|9338.3|26
1601991000000|2020-10-06 13:30:00|9346|9341|9346.8|9341.8|9347.7|9342.7|9343.3|9338.3|80
1601991300000|2020-10-06 13:35:00|9346.6|9341.6|9346.3|9341.3|9347.3|9342.3|9343.8|9338.8|50
1601991600000|2020-10-06 13:40:00|9346.1|9341.1|9345.9|9340.9|9348.2|9343.2|9344.9|9339.9|181
1601991900000|2020-10-06 13:45:00|9346.1|9341.1|9348.1|9343.1|9349.1|9344.1|9345.4|9340.4|232
1601992200000|2020-10-06 13:50:00|9347.9|9342.9|9356.4|9351.4|9356.4|9351.4|9347.7|9342.7|154
1601992500000|2020-10-06 13:55:00|9356.3|9351.3|9356.4|9351.4|9357.8|9352.8|9352.8|9347.8|690
1601992800000|2020-10-06 14:00:00|9356.7|9351.7|9354|9349|9356.7|9351.7|9352.1|9347.1|126
1601993100000|2020-10-06 14:05:00|9354.1|9349.1|9351.6|9346.6|9355|9350|9350.6|9345.6|93
1601993400000|2020-10-06 14:10:00|9351.8|9346.8|9351.6|9346.6|9353.8|9348.8|9349.7|9344.7|71
1601993700000|2020-10-06 14:15:00|9351.8|9346.8|9349.1|9344.1|9353.6|9348.6|9348.7|9343.7|120
1601994000000|2020-10-06 14:20:00|9348.9|9343.9|9349.1|9344.1|9351.6|9346.6|9348.6|9343.6|33
1601994300000|2020-10-06 14:25:00|9349.3|9344.3|9348.7|9343.7|9351.1|9346.1|9348.7|9343.7|47
1601994600000|2020-10-06 14:30:00|9348.5|9343.5|9350.7|9345.7|9351.8|9346.8|9347.9|9342.9|29
1601994900000|2020-10-06 14:35:00|9350.4|9345.4|9350.9|9345.9|9352.1|9347.1|9349.4|9344.4|12
1601995200000|2020-10-06 14:40:00|9351.1|9346.1|9355.4|9350.4|9355.5|9350.5|9348.2|9343.2|169
1601995500000|2020-10-06 14:45:00|9355.3|9350.3|9350.7|9345.7|9356|9351|9350.7|9345.7|76
1601995800000|2020-10-06 14:50:00|9350.4|9345.4|9348.4|9343.4|9351|9346|9345.7|9340.7|209
1601996100000|2020-10-06 14:55:00|9348.6|9343.6|9348.7|9343.7|9352.8|9347.8|9347.8|9342.8|119
1601996400000|2020-10-06 15:00:00|9348.9|9343.9|9348.3|9343.3|9350.3|9345.3|9347.1|9342.1|215
1601996700000|2020-10-06 15:05:00|9348.1|9343.1|9348.1|9343.1|9349.6|9344.6|9347.1|9342.1|42
1601997000000|2020-10-06 15:10:00|9348.3|9343.3|9350.1|9345.1|9350.8|9345.8|9347.6|9342.6|30
1601997300000|2020-10-06 15:15:00|9349.8|9344.8|9351.5|9346.5|9351.5|9346.5|9348.6|9343.6|44
1601997600000|2020-10-06 15:20:00|9351.6|9346.6|9354.5|9349.5|9354.6|9349.6|9351.6|9346.6|80
1601997900000|2020-10-06 15:25:00|9354.6|9349.6|9353.6|9348.6|9354.8|9349.8|9353.1|9348.1|28
1601998200000|2020-10-06 15:30:00|9354|9349|9354.6|9349.6|9355.3|9350.3|9351.3|9346.3|41
1601998500000|2020-10-06 15:35:00|9354.3|9349.3|9351.6|9346.6|9354.6|9349.6|9351.4|9346.4|25
1601998800000|2020-10-06 15:40:00|9351.4|9346.4|9353.1|9348.1|9355.3|9350.3|9351.1|9346.1|42
1601999100000|2020-10-06 15:45:00|9353.3|9348.3|9353.8|9348.8|9354.6|9349.6|9353.1|9348.1|34
1601999400000|2020-10-06 15:50:00|9354.1|9349.1|9355.1|9350.1|9357.8|9352.8|9353.6|9348.6|91
1601999700000|2020-10-06 15:55:00|9354.8|9349.8|9359.1|9354.1|9360.6|9355.6|9354.6|9349.6|160
1602000000000|2020-10-06 16:00:00|9359.5|9354.5|9359|9354|9360.5|9355.5|9357.6|9352.6|104
1602000300000|2020-10-06 16:05:00|9359.1|9354.1|9361.1|9356.1|9362.1|9357.1|9358.9|9353.9|176
1602000600000|2020-10-06 16:10:00|9361.3|9356.3|9357.6|9352.6|9361.3|9356.3|9357.6|9352.6|56
1602000900000|2020-10-06 16:15:00|9357.8|9352.8|9359|9354|9359.6|9354.6|9357.6|9352.6|86
1602001200000|2020-10-06 16:20:00|9359.1|9354.1|9357.3|9352.3|9359.4|9354.4|9357.1|9352.1|108
1602001500000|2020-10-06 16:25:00|9357.1|9352.1|9359.5|9354.5|9359.5|9354.5|9357.1|9352.1|17
1602001800000|2020-10-06 16:30:00|9359.3|9354.3|9361.5|9356.5|9361.5|9356.5|9359.1|9354.1|53
1602002100000|2020-10-06 16:35:00|9361.1|9356.1|9359.3|9354.3|9362.3|9357.3|9358.8|9353.8|48
1602002400000|2020-10-06 16:40:00|9359.4|9354.4|9358|9353|9359.4|9354.4|9357.3|9352.3|50
1602002700000|2020-10-06 16:45:00|9357.8|9352.8|9356|9351|9357.8|9352.8|9355.6|9350.6|23
1602003000000|2020-10-06 16:50:00|9356.2|9351.2|9354.3|9349.3|9356.2|9351.2|9354.3|9349.3|175
1602003300000|2020-10-06 16:55:00|9354.7|9349.7|9354.8|9349.8|9355.2|9350.2|9353.8|9348.8|85
1602003600000|2020-10-06 17:00:00|9355.2|9350.2|9357.9|9352.9|9358.1|9353.1|9355.2|9350.2|44
1602003900000|2020-10-06 17:05:00|9358.1|9353.1|9357.7|9352.7|9358.2|9353.2|9357.3|9352.3|54
1602004200000|2020-10-06 17:10:00|9357.9|9352.9|9356.6|9351.6|9358.6|9353.6|9356.2|9351.2|86
1602004500000|2020-10-06 17:15:00|9356.8|9351.8|9356.1|9351.1|9357.3|9352.3|9356.1|9351.1|4
1602004800000|2020-10-06 17:20:00|9356.5|9351.5|9358.1|9353.1|9358.3|9353.3|9356.5|9351.5|19
1602005100000|2020-10-06 17:25:00|9358.3|9353.3|9359.1|9354.1|9359.6|9354.6|9357.9|9352.9|27
1602005400000|2020-10-06 17:30:00|9358.9|9353.9|9358.9|9353.9|9359.6|9354.6|9358.6|9353.6|5
1602005700000|2020-10-06 17:35:00|9359.1|9354.1|9361.6|9356.6|9362.4|9357.4|9358.9|9353.9|46
1602006000000|2020-10-06 17:40:00|9361.4|9356.4|9361.1|9356.1|9362.1|9357.1|9360.7|9355.7|21
1602006300000|2020-10-06 17:45:00|9361.3|9356.3|9360.1|9355.1|9361.4|9356.4|9359.1|9354.1|122
1602006600000|2020-10-06 17:50:00|9360.3|9355.3|9359.4|9354.4|9361.1|9356.1|9358.8|9353.8|71
1602006900000|2020-10-06 17:55:00|9359.5|9354.5|9358.3|9353.3|9359.5|9354.5|9357.4|9352.4|30
1602007200000|2020-10-06 18:00:00|9358.1|9353.1|9357.8|9352.8|9358.6|9353.6|9357.1|9352.1|21
1602007500000|2020-10-06 18:05:00|9357.9|9352.9|9357.3|9352.3|9358.1|9353.1|9356.9|9351.9|9
1602007800000|2020-10-06 18:10:00|9357.1|9352.1|9356.4|9351.4|9357.6|9352.6|9356.2|9351.2|11
1602008100000|2020-10-06 18:15:00|9356.6|9351.6|9356.6|9351.6|9357.1|9352.1|9356.1|9351.1|10
1602008400000|2020-10-06 18:20:00|9356.8|9351.8|9354.4|9349.4|9357|9352|9354.2|9349.2|26
1602008700000|2020-10-06 18:25:00|9354.6|9349.6|9353.6|9348.6|9354.6|9349.6|9353.1|9348.1|37
1602009000000|2020-10-06 18:30:00|9353.8|9348.8|9351.5|9346.5|9353.8|9348.8|9350.6|9345.6|107
1602009300000|2020-10-06 18:35:00|9351.3|9346.3|9351.5|9346.5|9353.1|9348.1|9351.1|9346.1|36
1602009600000|2020-10-06 18:40:00|9351.6|9346.6|9351|9346|9352.1|9347.1|9350.6|9345.6|7
1602009900000|2020-10-06 18:45:00|9351.1|9346.1|9357.3|9352.3|9357.4|9352.4|9350.1|9345.1|82
1602010200000|2020-10-06 18:50:00|9357.1|9352.1|9375.1|9370.1|9376|9371|9356.9|9351.9|1167
1602010500000|2020-10-06 18:55:00|9374.9|9369.9|9375.2|9370.2|9386.4|9381.4|9372.8|9367.8|1337
1602010800000|2020-10-06 19:00:00|9375.4|9370.4|9378.8|9373.8|9382.3|9377.3|9375.4|9370.4|467
1602011100000|2020-10-06 19:05:00|9378.9|9373.9|9382.9|9377.9|9388.2|9383.2|9377.4|9372.4|859
1602011400000|2020-10-06 19:10:00|9382.7|9377.7|9378.4|9373.4|9383.7|9378.7|9377.5|9372.5|1061
1602011700000|2020-10-06 19:15:00|9378.5|9373.5|9379.2|9374.2|9381.7|9376.7|9378.1|9373.1|224
1602012000000|2020-10-06 19:20:00|9379|9374|9378.4|9373.4|9380.8|9375.8|9376.8|9371.8|543
1602012300000|2020-10-06 19:25:00|9378.2|9373.2|9372.8|9367.8|9378.9|9373.9|9372|9367|208
1602012600000|2020-10-06 19:30:00|9372.7|9367.7|9372.7|9367.7|9377.5|9372.5|9370.5|9365.5|426
1602012900000|2020-10-06 19:35:00|9372.9|9367.9|9374.5|9369.5|9375|9370|9371.5|9366.5|151
1602013200000|2020-10-06 19:40:00|9374.7|9369.7|9374.7|9369.7|9376.9|9371.9|9373.5|9368.5|93
1602013500000|2020-10-06 19:45:00|9374.5|9369.5|9376.7|9371.7|9377.9|9372.9|9373.9|9368.9|198
1602013800000|2020-10-06 19:50:00|9376.9|9371.9|9377.1|9372.1|9380.8|9375.8|9376.9|9371.9|124
1602014100000|2020-10-06 19:55:00|9376.8|9371.8|9378.1|9373.1|9378.7|9373.7|9376.5|9371.5|118
1602014400000|2020-10-06 20:00:00|9378.3|9373.3|9379.1|9374.1|9379.1|9374.1|9376.6|9371.6|57
1602014700000|2020-10-06 20:05:00|9378.9|9373.9|9382.4|9377.4|9382.6|9377.6|9378.6|9373.6|61
1602015000000|2020-10-06 20:10:00|9382.2|9377.2|9383.1|9378.1|9383.5|9378.5|9381.8|9376.8|106
1602015300000|2020-10-06 20:15:00|9383.3|9378.3|9384.1|9379.1|9384.6|9379.6|9382.6|9377.6|18
1602015600000|2020-10-06 20:20:00|9383.9|9378.9|9383.6|9378.6|9383.9|9378.9|9382.6|9377.6|9
1602015900000|2020-10-06 20:25:00|9383.8|9378.8|9380.8|9375.8|9383.8|9378.8|9380.8|9375.8|5
1602016200000|2020-10-06 20:30:00|9380.9|9375.9|9384.6|9379.6|9385.3|9380.3|9380.9|9375.9|18
1602016500000|2020-10-06 20:35:00|9384.3|9379.3|9386.5|9381.5|9386.5|9381.5|9384.3|9379.3|19
1602016800000|2020-10-06 20:40:00|9386.3|9381.3|9387.7|9382.7|9388.1|9383.1|9386.1|9381.1|87
1602017100000|2020-10-06 20:45:00|9387.6|9382.6|9392.2|9387.2|9392.6|9387.6|9387.6|9382.6|85
1602017400000|2020-10-06 20:50:00|9392.4|9387.4|9393.1|9388.1|9393.1|9388.1|9390.8|9385.8|155
1602017700000|2020-10-06 20:55:00|9392.6|9387.6|9389.9|9382.9|9393|9388|9389.6|9382.9|74
1602028800000|2020-10-07 00:00:00|9389.2|9384.2|9389.6|9384.6|9390.6|9385.6|9388.6|9383.6|140
1602029100000|2020-10-07 00:05:00|9389.4|9384.4|9390.2|9385.2|9390.6|9385.6|9389.4|9384.4|27
1602029400000|2020-10-07 00:10:00|9390.4|9385.4|9389.2|9384.2|9390.6|9385.6|9389.2|9384.2|20
1602029700000|2020-10-07 00:15:00|9389.4|9384.4|9387.7|9382.7|9390.1|9385.1|9387.7|9382.7|32
1602030000000|2020-10-07 00:20:00|9387.9|9382.9|9388.1|9383.1|9388.7|9383.7|9387.7|9382.7|35
1602030300000|2020-10-07 00:25:00|9387.9|9382.9|9388.2|9383.2|9389.1|9384.1|9387.7|9382.7|19
1602030600000|2020-10-07 00:30:00|9388.4|9383.4|9389.6|9384.6|9390|9385|9388.4|9383.4|15
1602030900000|2020-10-07 00:35:00|9389.8|9384.8|9391.5|9386.5|9391.5|9386.5|9389.6|9384.6|15
1602031200000|2020-10-07 00:40:00|9391.3|9386.3|9391.6|9386.6|9392.5|9387.5|9390.1|9385.1|73
1602031500000|2020-10-07 00:45:00|9391.7|9386.7|9393.5|9388.5|9393.5|9388.5|9391.1|9386.1|32
1602031800000|2020-10-07 00:50:00|9393.3|9388.3|9394.2|9389.2|9394.6|9389.6|9393.1|9388.1|102
1602032100000|2020-10-07 00:55:00|9394|9389|9391.8|9386.8|9394.2|9389.2|9391.6|9386.6|34
1602032400000|2020-10-07 01:00:00|9391.6|9386.6|9393.7|9388.7|9394.6|9389.6|9391.6|9386.6|38
1602032700000|2020-10-07 01:05:00|9393.6|9388.6|9393.9|9388.9|9394.6|9389.6|9393.1|9388.1|70
1602033000000|2020-10-07 01:10:00|9394|9389|9395.1|9390.1|9395.4|9390.4|9392.6|9387.6|145
1602033300000|2020-10-07 01:15:00|9394.7|9389.7|9393.9|9388.9|9395.4|9390.4|9393.6|9388.6|41
1602033600000|2020-10-07 01:20:00|9393.7|9388.7|9396.5|9391.5|9396.5|9391.5|9393.6|9388.6|135
1602033900000|2020-10-07 01:25:00|9396.1|9391.1|9397.5|9392.5|9397.9|9392.9|9395.6|9390.6|138
1602034200000|2020-10-07 01:30:00|9397.3|9392.3|9397.8|9392.8|9398.9|9393.9|9397.2|9392.2|120
1602034500000|2020-10-07 01:35:00|9397.7|9392.7|9397.5|9392.5|9398.4|9393.4|9397.3|9392.3|26
1602034800000|2020-10-07 01:40:00|9397.7|9392.7|9397.5|9392.5|9398.4|9393.4|9397.5|9392.5|22
1602035100000|2020-10-07 01:45:00|9397.7|9392.7|9396.1|9391.1|9398|9393|9396.1|9391.1|26
1602035400000|2020-10-07 01:50:00|9396.2|9391.2|9395.6|9390.6|9396.6|9391.6|9394.8|9389.8|36
1602035700000|2020-10-07 01:55:00|9395.3|9390.3|9395.1|9390.1|9395.5|9390.5|9392.1|9387.1|147
1602036000000|2020-10-07 02:00:00|9394.9|9389.9|9392.7|9387.7|9397.1|9392.1|9392.7|9387.7|168
1602036300000|2020-10-07 02:05:00|9392.9|9387.9|9391.9|9386.9|9393.6|9388.6|9391.2|9386.2|44
1602036600000|2020-10-07 02:10:00|9392.1|9387.1|9392.6|9387.6|9393|9388|9391.7|9386.7|24
1602036900000|2020-10-07 02:15:00|9392.4|9387.4|9390.9|9385.9|9392.6|9387.6|9390.7|9385.7|178
1602037200000|2020-10-07 02:20:00|9390.7|9385.7|9393.5|9388.5|9394|9389|9390.7|9385.7|233
1602037500000|2020-10-07 02:25:00|9393.3|9388.3|9392.1|9387.1|9394|9389|9392|9387|38
1602037800000|2020-10-07 02:30:00|9392.2|9387.2|9393|9388|9393.5|9388.5|9392.1|9387.1|34
1602038100000|2020-10-07 02:35:00|9392.9|9387.9|9392.6|9387.6|9393.6|9388.6|9392.6|9387.6|7
1602038400000|2020-10-07 02:40:00|9392.7|9387.7|9393.6|9388.6|9394|9389|9392.6|9387.6|12
1602038700000|2020-10-07 02:45:00|9393.7|9388.7|9393|9388|9393.7|9388.7|9392.6|9387.6|6
1602039000000|2020-10-07 02:50:00|9392.8|9387.8|9392.1|9387.1|9393|9388|9392.1|9387.1|40
1602039300000|2020-10-07 02:55:00|9392.2|9387.2|9393|9388|9393|9388|9391.6|9386.6|10
1602039600000|2020-10-07 03:00:00|9393.2|9388.2|9394.4|9389.4|9394.5|9389.5|9393.1|9388.1|16
1602039900000|2020-10-07 03:05:00|9394.5|9389.5|9394.6|9389.6|9395.3|9390.3|9394.4|9389.4|30
1602040200000|2020-10-07 03:10:00|9394.4|9389.4|9394.1|9389.1|9394.6|9389.6|9393.6|9388.6|15
1602040500000|2020-10-07 03:15:00|9393.9|9388.9|9393.7|9388.7|9394.6|9389.6|9393.6|9388.6|11
1602040800000|2020-10-07 03:20:00|9394|9389|9394.7|9389.7|9395.2|9390.2|9394|9389|10
1602041100000|2020-10-07 03:25:00|9394.6|9389.6|9394.6|9389.6|9395.1|9390.1|9394.1|9389.1|5
1602041400000|2020-10-07 03:30:00|9394.7|9389.7|9393.8|9388.8|9394.7|9389.7|9393.4|9388.4|12
1602041700000|2020-10-07 03:35:00|9393.6|9388.6|9394|9389|9394.1|9389.1|9393.1|9388.1|9
1602042000000|2020-10-07 03:40:00|9393.8|9388.8|9393.7|9388.7|9393.9|9388.9|9393.2|9388.2|5
1602042300000|2020-10-07 03:45:00|9393.9|9388.9|9392.9|9387.9|9394.7|9389.7|9392.6|9387.6|13
1602042600000|2020-10-07 03:50:00|9393.1|9388.1|9394.1|9389.1|9394.6|9389.6|9393.1|9388.1|16
1602042900000|2020-10-07 03:55:00|9394.2|9389.2|9394.8|9389.8|9394.8|9389.8|9393.6|9388.6|4
1602043200000|2020-10-07 04:00:00|9394.6|9389.6|9393.3|9388.3|9395.1|9390.1|9393.1|9388.1|12
1602043500000|2020-10-07 04:05:00|9393.1|9388.1|9393.1|9388.1|9393.5|9388.5|9392.7|9387.7|5
1602043800000|2020-10-07 04:10:00|9393.2|9388.2|9392.6|9387.6|9393.5|9388.5|9392.2|9387.2|4
1602044100000|2020-10-07 04:15:00|9392.7|9387.7|9391.8|9386.8|9393.1|9388.1|9391.6|9386.6|12
1602044400000|2020-10-07 04:20:00|9392|9387|9392.1|9387.1|9392.1|9387.1|9391.1|9386.1|9
1602044700000|2020-10-07 04:25:00|9391.9|9386.9|9391.1|9386.1|9392|9387|9391.1|9386.1|7
1602045000000|2020-10-07 04:30:00|9391.3|9386.3|9391.1|9386.1|9392|9387|9391.1|9386.1|55
1602045300000|2020-10-07 04:35:00|9391.2|9386.2|9392.6|9387.6|9392.9|9387.9|9391.1|9386.1|4
1602045600000|2020-10-07 04:40:00|9392.4|9387.4|9392.1|9387.1|9392.6|9387.6|9391.6|9386.6|1
1602045900000|2020-10-07 04:45:00|9391.9|9386.9|9391.6|9386.6|9392.1|9387.1|9390.9|9385.9|8
1602046200000|2020-10-07 04:50:00|9391.9|9386.9|9391.1|9386.1|9391.9|9386.9|9391.1|9386.1|12
1602046500000|2020-10-07 04:55:00|9390.7|9385.7|9391.6|9386.6|9392.1|9387.1|9390.7|9385.7|7
1602046800000|2020-10-07 05:00:00|9391.7|9386.7|9393.2|9388.2|9393.5|9388.5|9391.6|9386.6|27
1602047100000|2020-10-07 05:05:00|9393.1|9388.1|9393.6|9388.6|9394|9389|9392.9|9387.9|14
1602047400000|2020-10-07 05:10:00|9393.4|9388.4|9391.6|9386.6|9393.9|9388.9|9391.4|9386.4|16
1602047700000|2020-10-07 05:15:00|9391.8|9386.8|9392.1|9387.1|9392.1|9387.1|9390.6|9385.6|7
1602048000000|2020-10-07 05:20:00|9391.9|9386.9|9393.1|9388.1|9393.6|9388.6|9391.9|9386.9|6
1602048300000|2020-10-07 05:25:00|9393.6|9388.6|9393.6|9388.6|9393.6|9388.6|9392.7|9387.7|22
1602048600000|2020-10-07 05:30:00|9393.4|9388.4|9392.1|9387.1|9393.6|9388.6|9392|9387|19
1602048900000|2020-10-07 05:35:00|9391.9|9386.9|9389.6|9384.6|9392.1|9387.1|9388.9|9383.9|32
1602049200000|2020-10-07 05:40:00|9389.4|9384.4|9387.5|9382.5|9389.4|9384.4|9387.2|9382.2|43
1602049500000|2020-10-07 05:45:00|9387.7|9382.7|9387.3|9382.3|9389.7|9384.7|9387.3|9382.3|9
1602049800000|2020-10-07 05:50:00|9387.5|9382.5|9386.1|9381.1|9388.4|9383.4|9385.7|9380.7|1
1602050100000|2020-10-07 05:55:00|9386.3|9381.3|9387.7|9382.7|9388.3|9383.3|9385.7|9380.7|27
1602050400000|2020-10-07 06:00:00|9388.1|9383.1|9388.7|9383.7|9389.6|9384.6|9387.9|9382.9|83
1602050700000|2020-10-07 06:05:00|9388.4|9383.4|9389.7|9384.7|9390|9385|9387.7|9382.7|12
1602051000000|2020-10-07 06:10:00|9389.9|9384.9|9389.3|9384.3|9390.3|9385.3|9388.7|9383.7|18
1602051300000|2020-10-07 06:15:00|9389.1|9384.1|9385.6|9380.6|9390.1|9385.1|9384.4|9379.4|73
1602051600000|2020-10-07 06:20:00|9386.1|9381.1|9386.9|9381.9|9387.8|9382.8|9385.7|9380.7|11
1602051900000|2020-10-07 06:25:00|9387.1|9382.1|9385.7|9380.7|9387.4|9382.4|9384.7|9379.7|47
1602052200000|2020-10-07 06:30:00|9385.5|9380.5|9386.4|9381.4|9387.4|9382.4|9385.5|9380.5|17
1602052500000|2020-10-07 06:35:00|9386.2|9381.2|9382.2|9377.2|9386.9|9381.9|9381.9|9376.9|41
1602052800000|2020-10-07 06:40:00|9382.4|9377.4|9380.7|9375.7|9382.9|9377.9|9379.4|9374.4|94
1602053100000|2020-10-07 06:45:00|9380.2|9375.2|9380.7|9375.7|9382.4|9377.4|9380.2|9375.2|58
1602053400000|2020-10-07 06:50:00|9380.9|9375.9|9378.7|9373.7|9380.9|9375.9|9378.3|9373.3|138
1602053700000|2020-10-07 06:55:00|9378.6|9373.6|9377.8|9372.8|9379.2|9374.2|9377.4|9372.4|181
1602054000000|2020-10-07 07:00:00|9378.2|9373.2|9378.6|9373.6|9378.9|9373.9|9376.4|9371.4|242
1602054300000|2020-10-07 07:05:00|9378.8|9373.8|9375.1|9370.1|9378.8|9373.8|9374.9|9369.9|78
1602054600000|2020-10-07 07:10:00|9375.3|9370.3|9376.3|9371.3|9377.3|9372.3|9373|9368|100
1602054900000|2020-10-07 07:15:00|9376.1|9371.1|9375.1|9370.1|9376.3|9371.3|9372.8|9367.8|82
1602055200000|2020-10-07 07:20:00|9374.9|9369.9|9374.1|9369.1|9374.9|9369.9|9372.8|9367.8|29
1602055500000|2020-10-07 07:25:00|9374.3|9369.3|9374.3|9369.3|9375.1|9370.1|9373.3|9368.3|25
1602055800000|2020-10-07 07:30:00|9374.7|9369.7|9377.4|9372.4|9377.9|9372.9|9373.4|9368.4|108
1602056100000|2020-10-07 07:35:00|9377.6|9372.6|9379.8|9374.8|9379.8|9374.8|9377.1|9372.1|89
1602056400000|2020-10-07 07:40:00|9379.6|9374.6|9376.9|9371.9|9379.8|9374.8|9376.6|9371.6|91
1602056700000|2020-10-07 07:45:00|9376.8|9371.8|9373.3|9368.3|9377.6|9372.6|9373.1|9368.1|64
1602057000000|2020-10-07 07:50:00|9373.1|9368.1|9372.4|9367.4|9375.5|9370.5|9372.3|9367.3|34
1602057300000|2020-10-07 07:55:00|9372.3|9367.3|9370.7|9365.7|9372.7|9367.7|9369.8|9364.8|97
1602057600000|2020-10-07 08:00:00|9370.6|9365.6|9372.8|9367.8|9373.3|9368.3|9369.9|9364.9|36
1602057900000|2020-10-07 08:05:00|9372.9|9367.9|9375.8|9370.8|9376.4|9371.4|9372.4|9367.4|270
1602058200000|2020-10-07 08:10:00|9375.6|9370.6|9378.9|9373.9|9378.9|9373.9|9375|9370|86
1602058500000|2020-10-07 08:15:00|9379.1|9374.1|9377|9372|9380.9|9375.9|9377|9372|66
1602058800000|2020-10-07 08:20:00|9376.9|9371.9|9376.4|9371.4|9378.6|9373.6|9375.9|9370.9|26
1602059100000|2020-10-07 08:25:00|9376.6|9371.6|9376.7|9371.7|9377.3|9372.3|9374.9|9369.9|34
1602059400000|2020-10-07 08:30:00|9376.5|9371.5|9376.9|9371.9|9377.2|9372.2|9374.2|9369.2|39
1602059700000|2020-10-07 08:35:00|9376.7|9371.7|9375.9|9370.9|9377.9|9372.9|9375|9370|14
1602060000000|2020-10-07 08:40:00|9375.7|9370.7|9378.6|9373.6|9378.9|9373.9|9374.7|9369.7|8
1602060300000|2020-10-07 08:45:00|9378.7|9373.7|9376.9|9371.9|9379.3|9374.3|9376.7|9371.7|15
1602060600000|2020-10-07 08:50:00|9377.2|9372.2|9377.8|9372.8|9377.9|9372.9|9376|9371|9
1602060900000|2020-10-07 08:55:00|9377.9|9372.9|9378.7|9373.7|9378.9|9373.9|9377.7|9372.7|86
1602061200000|2020-10-07 09:00:00|9378.5|9373.5|9377.4|9372.4|9379.9|9374.9|9377.4|9372.4|31
1602061500000|2020-10-07 09:05:00|9377.6|9372.6|9381.3|9376.3|9381.5|9376.5|9377|9372|22
1602061800000|2020-10-07 09:10:00|9381.1|9376.1|9379.9|9374.9|9381.8|9376.8|9379.4|9374.4|41
1602062100000|2020-10-07 09:15:00|9379.7|9374.7|9380.6|9375.6|9380.8|9375.8|9378.9|9373.9|10
1602062400000|2020-10-07 09:20:00|9380.8|9375.8|9381.4|9376.4|9381.4|9376.4|9379.9|9374.9|11
1602062700000|2020-10-07 09:25:00|9381.2|9376.2|9384.4|9379.4|9384.8|9379.8|9381.2|9376.2|30
1602063000000|2020-10-07 09:30:00|9384.6|9379.6|9381|9376|9384.6|9379.6|9378.4|9373.4|43
1602063300000|2020-10-07 09:35:00|9380.9|9375.9|9378.9|9373.9|9380.9|9375.9|9378.4|9373.4|23
1602063600000|2020-10-07 09:40:00|9379.1|9374.1|9378.1|9373.1|9380.1|9375.1|9376.9|9371.9|24
1602063900000|2020-10-07 09:45:00|9377.9|9372.9|9379.9|9374.9|9381.9|9376.9|9377.9|9372.9|34
1602064200000|2020-10-07 09:50:00|9380.1|9375.1|9383.4|9378.4|9383.4|9378.4|9379.2|9374.2|29
1602064500000|2020-10-07 09:55:00|9383.6|9378.6|9381.4|9376.4|9383.9|9378.9|9380.4|9375.4|49
1602064800000|2020-10-07 10:00:00|9381.7|9376.7|9380|9375|9383.1|9378.1|9379.9|9374.9|40
1602065100000|2020-10-07 10:05:00|9379.9|9374.9|9380.4|9375.4|9381.4|9376.4|9379|9374|49
1602065400000|2020-10-07 10:10:00|9380.2|9375.2|9383.4|9378.4|9383.9|9378.9|9380.2|9375.2|88
1602065700000|2020-10-07 10:15:00|9383.8|9378.8|9385|9380|9385.4|9380.4|9382.4|9377.4|43
1602066000000|2020-10-07 10:20:00|9384.9|9379.9|9385.2|9380.2|9385.4|9380.4|9383.9|9378.9|48
1602066300000|2020-10-07 10:25:00|9385.4|9380.4|9386.9|9381.9|9387.3|9382.3|9384.9|9379.9|41
1602066600000|2020-10-07 10:30:00|9386.7|9381.7|9388.4|9383.4|9388.4|9383.4|9385.9|9380.9|37
1602066900000|2020-10-07 10:35:00|9388.1|9383.1|9386.6|9381.6|9388.9|9383.9|9386.6|9381.6|76
1602067200000|2020-10-07 10:40:00|9386.5|9381.5|9387.3|9382.3|9389.1|9384.1|9385.9|9380.9|209
1602067500000|2020-10-07 10:45:00|9387.1|9382.1|9385.9|9380.9|9388.8|9383.8|9385.9|9380.9|53
1602067800000|2020-10-07 10:50:00|9386.1|9381.1|9382.8|9377.8|9386.1|9381.1|9382.8|9377.8|39
1602068100000|2020-10-07 10:55:00|9383.1|9378.1|9383.3|9378.3|9383.8|9378.8|9381.1|9376.1|67
1602068400000|2020-10-07 11:00:00|9382.9|9377.9|9380.4|9375.4|9382.9|9377.9|9378.6|9373.6|226
1602068700000|2020-10-07 11:05:00|9380.6|9375.6|9381.4|9376.4|9381.8|9376.8|9378.7|9373.7|53
1602069000000|2020-10-07 11:10:00|9381.6|9376.6|9382.2|9377.2|9383.9|9378.9|9380.4|9375.4|66
1602069300000|2020-10-07 11:15:00|9382.4|9377.4|9382.3|9377.3|9382.6|9377.6|9381.4|9376.4|52
1602069600000|2020-10-07 11:20:00|9382.5|9377.5|9377.8|9372.8|9382.6|9377.6|9377.3|9372.3|50
1602069900000|2020-10-07 11:25:00|9377.6|9372.6|9374.4|9369.4|9377.8|9372.8|9373.8|9368.8|97
1602070200000|2020-10-07 11:30:00|9374.3|9369.3|9377.6|9372.6|9378.8|9373.8|9374.1|9369.1|77
1602070500000|2020-10-07 11:35:00|9377.4|9372.4|9377.6|9372.6|9378.4|9373.4|9376.4|9371.4|27
1602070800000|2020-10-07 11:40:00|9377.4|9372.4|9374.4|9369.4|9377.9|9372.9|9374.2|9369.2|36
1602071100000|2020-10-07 11:45:00|9374.6|9369.6|9373.8|9368.8|9374.8|9369.8|9371.9|9366.9|51
1602071400000|2020-10-07 11:50:00|9374|9369|9374.2|9369.2|9375.3|9370.3|9372.9|9367.9|26
1602071700000|2020-10-07 11:55:00|9374.1|9369.1|9371.3|9366.3|9374.2|9369.2|9369.9|9364.9|33
1602072000000|2020-10-07 12:00:00|9371.8|9366.8|9372.8|9367.8|9373.8|9368.8|9370.9|9365.9|52
1602072300000|2020-10-07 12:05:00|9372.4|9367.4|9373.2|9368.2|9373.8|9368.8|9371.9|9366.9|28
1602072600000|2020-10-07 12:10:00|9373|9368|9373.4|9368.4|9373.7|9368.7|9371.2|9366.2|23
1602072900000|2020-10-07 12:15:00|9373|9368|9372.9|9367.9|9373.4|9368.4|9370.5|9365.5|63
1602073200000|2020-10-07 12:20:00|9373.1|9368.1|9374.6|9369.6|9375.4|9370.4|9372.4|9367.4|100
1602073500000|2020-10-07 12:25:00|9374.9|9369.9|9374.1|9369.1|9374.9|9369.9|9372.2|9367.2|41
1602073800000|2020-10-07 12:30:00|9373.9|9368.9|9371.2|9366.2|9374.6|9369.6|9369.9|9364.9|71
1602074100000|2020-10-07 12:35:00|9371.4|9366.4|9367.6|9362.6|9372.4|9367.4|9367.6|9362.6|64
1602074400000|2020-10-07 12:40:00|9367.4|9362.4|9364.4|9359.4|9369.9|9364.9|9364.1|9359.1|83
1602074700000|2020-10-07 12:45:00|9364.6|9359.6|9366.6|9361.6|9368.1|9363.1|9364.4|9359.4|61
1602075000000|2020-10-07 12:50:00|9366.8|9361.8|9364|9359|9366.9|9361.9|9363.6|9358.6|54
1602075300000|2020-10-07 12:55:00|9363.7|9358.7|9364.4|9359.4|9365.9|9360.9|9362.4|9357.4|56
1602075600000|2020-10-07 13:00:00|9364.6|9359.6|9367.8|9362.8|9368.4|9363.4|9363.9|9358.9|212
1602075900000|2020-10-07 13:05:00|9368.1|9363.1|9368|9363|9368.6|9363.6|9365.4|9360.4|51
1602076200000|2020-10-07 13:10:00|9367.9|9362.9|9368.1|9363.1|9368.9|9363.9|9366.9|9361.9|45
1602076500000|2020-10-07 13:15:00|9367.9|9362.9|9368.3|9363.3|9373.9|9368.9|9366.5|9361.5|628
1602076800000|2020-10-07 13:20:00|9368.2|9363.2|9367.6|9362.6|9369.3|9364.3|9366.4|9361.4|74
1602077100000|2020-10-07 13:25:00|9367.4|9362.4|9370.4|9365.4|9370.9|9365.9|9367.4|9362.4|55
1602077400000|2020-10-07 13:30:00|9370.6|9365.6|9368.2|9363.2|9370.9|9365.9|9365|9360|293
1602077700000|2020-10-07 13:35:00|9367.9|9362.9|9373.6|9368.6|9373.9|9368.9|9367.7|9362.7|90
1602078000000|2020-10-07 13:40:00|9373.4|9368.4|9371.4|9366.4|9373.8|9368.8|9369.9|9364.9|67
1602078300000|2020-10-07 13:45:00|9371.9|9366.9|9371.4|9366.4|9374.3|9369.3|9370.6|9365.6|208
1602078600000|2020-10-07 13:50:00|9371.3|9366.3|9369.2|9364.2|9372.3|9367.3|9367.8|9362.8|246
1602078900000|2020-10-07 13:55:00|9369.1|9364.1|9376.8|9371.8|9376.8|9371.8|9368.8|9363.8|227
1602079200000|2020-10-07 14:00:00|9376.6|9371.6|9374.8|9369.8|9377.3|9372.3|9374.1|9369.1|236
1602079500000|2020-10-07 14:05:00|9374.6|9369.6|9373.3|9368.3|9375.6|9370.6|9372.9|9367.9|57
1602079800000|2020-10-07 14:10:00|9373.2|9368.2|9376.2|9371.2|9377.5|9372.5|9372.9|9367.9|79
1602080100000|2020-10-07 14:15:00|9376.3|9371.3|9372.6|9367.6|9377.8|9372.8|9372.2|9367.2|44
1602080400000|2020-10-07 14:20:00|9372.8|9367.8|9371.6|9366.6|9373.8|9368.8|9370.4|9365.4|75
1602080700000|2020-10-07 14:25:00|9371.4|9366.4|9373.9|9368.9|9374.4|9369.4|9371.4|9366.4|59
1602081000000|2020-10-07 14:30:00|9373.7|9368.7|9371.9|9366.9|9374.8|9369.8|9371.4|9366.4|91
1602081300000|2020-10-07 14:35:00|9372.1|9367.1|9374.4|9369.4|9376.1|9371.1|9371.9|9366.9|213
1602081600000|2020-10-07 14:40:00|9374.2|9369.2|9376.6|9371.6|9377.5|9372.5|9372.6|9367.6|60
1602081900000|2020-10-07 14:45:00|9376.3|9371.3|9372.9|9367.9|9376.8|9371.8|9372.9|9367.9|93
1602082200000|2020-10-07 14:50:00|9373.1|9368.1|9373.6|9368.6|9375.4|9370.4|9372.7|9367.7|68
1602082500000|2020-10-07 14:55:00|9373.8|9368.8|9374.4|9369.4|9376.4|9371.4|9373.6|9368.6|120
1602082800000|2020-10-07 15:00:00|9374.6|9369.6|9370.9|9365.9|9375.4|9370.4|9369.6|9364.6|432
1602083100000|2020-10-07 15:05:00|9370.8|9365.8|9367.9|9362.9|9370.8|9365.8|9366.9|9361.9|222
1602083400000|2020-10-07 15:10:00|9367.7|9362.7|9369|9364|9370.4|9365.4|9365.7|9360.7|200
1602083700000|2020-10-07 15:15:00|9368.9|9363.9|9368.8|9363.8|9370.4|9365.4|9368.4|9363.4|30
1602084000000|2020-10-07 15:20:00|9368.9|9363.9|9368.8|9363.8|9370|9365|9367.9|9362.9|167
1602084300000|2020-10-07 15:25:00|9368.6|9363.6|9369.7|9364.7|9370.3|9365.3|9368.4|9363.4|222
1602084600000|2020-10-07 15:30:00|9369.5|9364.5|9368.9|9363.9|9370.9|9365.9|9368.4|9363.4|36
1602084900000|2020-10-07 15:35:00|9368.7|9363.7|9367.3|9362.3|9370.1|9365.1|9366.9|9361.9|48
1602085200000|2020-10-07 15:40:00|9367.1|9362.1|9367.8|9362.8|9368.5|9363.5|9366.9|9361.9|106
1602085500000|2020-10-07 15:45:00|9368|9363|9368.3|9363.3|9369.2|9364.2|9367.3|9362.3|135
1602085800000|2020-10-07 15:50:00|9368.1|9363.1|9369.1|9364.1|9370.3|9365.3|9368.1|9363.1|108
1602086100000|2020-10-07 15:55:00|9369.3|9364.3|9370.6|9365.6|9371.7|9366.7|9369.1|9364.1|109
1602086400000|2020-10-07 16:00:00|9370.8|9365.8|9372.5|9367.5|9372.7|9367.7|9370.1|9365.1|96
1602086700000|2020-10-07 16:05:00|9372.7|9367.7|9372.6|9367.6|9373.6|9368.6|9371.9|9366.9|202
1602087000000|2020-10-07 16:10:00|9372.4|9367.4|9371.7|9366.7|9372.7|9367.7|9371.3|9366.3|13
1602087300000|2020-10-07 16:15:00|9371.9|9366.9|9370.5|9365.5|9372.2|9367.2|9369.8|9364.8|146
1602087600000|2020-10-07 16:20:00|9370.3|9365.3|9369.5|9364.5|9370.5|9365.5|9368.8|9363.8|88
1602087900000|2020-10-07 16:25:00|9369.3|9364.3|9369.7|9364.7|9373.7|9368.7|9368.6|9363.6|214
1602088200000|2020-10-07 16:30:00|9369.9|9364.9|9369.8|9364.8|9370.7|9365.7|9368.6|9363.6|193
1602088500000|2020-10-07 16:35:00|9370|9365|9368.1|9363.1|9370.2|9365.2|9368.1|9363.1|85
1602088800000|2020-10-07 16:40:00|9368.3|9363.3|9368.6|9363.6|9369.3|9364.3|9366.9|9361.9|73
1602089100000|2020-10-07 16:45:00|9368.8|9363.8|9367.1|9362.1|9368.8|9363.8|9366.9|9361.9|24
1602089400000|2020-10-07 16:50:00|9367.3|9362.3|9366.3|9361.3|9367.8|9362.8|9365.3|9360.3|20
1602089700000|2020-10-07 16:55:00|9366.1|9361.1|9366.3|9361.3|9367.3|9362.3|9365.9|9360.9|23
1602090000000|2020-10-07 17:00:00|9366.1|9361.1|9364.9|9359.9|9366.4|9361.4|9364.9|9359.9|20
1602090300000|2020-10-07 17:05:00|9365|9360|9365.1|9360.1|9366.3|9361.3|9364.9|9359.9|73
1602090600000|2020-10-07 17:10:00|9365|9360|9365.1|9360.1|9365.9|9360.9|9364.5|9359.5|9
1602090900000|2020-10-07 17:15:00|9365.3|9360.3|9365.4|9360.4|9365.9|9360.9|9364.9|9359.9|71
1602091200000|2020-10-07 17:20:00|9365.6|9360.6|9364.9|9359.9|9366.1|9361.1|9364.4|9359.4|10
1602091500000|2020-10-07 17:25:00|9364.4|9359.4|9364.9|9359.9|9365.4|9360.4|9364.4|9359.4|19
1602091800000|2020-10-07 17:30:00|9365|9360|9366.4|9361.4|9366.4|9361.4|9364.9|9359.9|21
1602092100000|2020-10-07 17:35:00|9366.2|9361.2|9366.2|9361.2|9366.6|9361.6|9366|9361|4
1602092400000|2020-10-07 17:40:00|9366.4|9361.4|9365.2|9360.2|9366.9|9361.9|9364.9|9359.9|41
1602092700000|2020-10-07 17:45:00|9365.4|9360.4|9364.9|9359.9|9366.4|9361.4|9364.9|9359.9|27
1602093000000|2020-10-07 17:50:00|9364.6|9359.6|9364.4|9359.4|9365.4|9360.4|9364.4|9359.4|20
1602093300000|2020-10-07 17:55:00|9364.6|9359.6|9367.5|9362.5|9367.7|9362.7|9364.6|9359.6|77
1602093600000|2020-10-07 18:00:00|9367.1|9362.1|9367|9362|9368.5|9363.5|9366.3|9361.3|41
1602093900000|2020-10-07 18:05:00|9366.9|9361.9|9368.6|9363.6|9369.9|9364.9|9366.7|9361.7|24
1602094200000|2020-10-07 18:10:00|9368.4|9363.4|9367.1|9362.1|9368.8|9363.8|9366.9|9361.9|51
1602094500000|2020-10-07 18:15:00|9367|9362|9364.6|9359.6|9367.8|9362.8|9364.4|9359.4|32
1602094800000|2020-10-07 18:20:00|9364.8|9359.8|9368.2|9363.2|9368.4|9363.4|9364.8|9359.8|56
1602095100000|2020-10-07 18:25:00|9368|9363|9370.2|9365.2|9370.9|9365.9|9367.9|9362.9|62
1602095400000|2020-10-07 18:30:00|9370.4|9365.4|9370.7|9365.7|9370.9|9365.9|9369.9|9364.9|34
1602095700000|2020-10-07 18:35:00|9370.5|9365.5|9370.9|9365.9|9372.4|9367.4|9370.5|9365.5|105
1602096000000|2020-10-07 18:40:00|9370.7|9365.7|9371.8|9366.8|9373.3|9368.3|9369.9|9364.9|67
1602096300000|2020-10-07 18:45:00|9371.6|9366.6|9370.6|9365.6|9371.8|9366.8|9370.4|9365.4|18
1602096600000|2020-10-07 18:50:00|9370.8|9365.8|9369.2|9364.2|9371.2|9366.2|9369.1|9364.1|39
1602096900000|2020-10-07 18:55:00|9369.4|9364.4|9369.5|9364.5|9369.7|9364.7|9368.2|9363.2|42
1602097200000|2020-10-07 19:00:00|9369.7|9364.7|9367.4|9362.4|9370.2|9365.2|9367.4|9362.4|84
1602097500000|2020-10-07 19:05:00|9367.6|9362.6|9367.5|9362.5|9368.9|9363.9|9367.4|9362.4|100
1602097800000|2020-10-07 19:10:00|9367.4|9362.4|9367.4|9362.4|9367.9|9362.9|9366.6|9361.6|11
1602098100000|2020-10-07 19:15:00|9366.9|9361.9|9368.4|9363.4|9368.6|9363.6|9366.4|9361.4|16
1602098400000|2020-10-07 19:20:00|9368.2|9363.2|9369.4|9364.4|9369.4|9364.4|9367.9|9362.9|11
1602098700000|2020-10-07 19:25:00|9369.5|9364.5|9369.9|9364.9|9370.7|9365.7|9369.4|9364.4|15
1602099000000|2020-10-07 19:30:00|9369.7|9364.7|9370.2|9365.2|9370.2|9365.2|9369.2|9364.2|10
1602099300000|2020-10-07 19:35:00|9369.9|9364.9|9370.9|9365.9|9371.3|9366.3|9369.4|9364.4|28
1602099600000|2020-10-07 19:40:00|9371.3|9366.3|9372.8|9367.8|9372.8|9367.8|9371.3|9366.3|45
1602099900000|2020-10-07 19:45:00|9372.9|9367.9|9372.1|9367.1|9372.9|9367.9|9371.9|9366.9|57
1602100200000|2020-10-07 19:50:00|9371.9|9366.9|9370.8|9365.8|9371.9|9366.9|9370.8|9365.8|35
1602100500000|2020-10-07 19:55:00|9370.9|9365.9|9374.2|9369.2|9374.3|9369.3|9370.8|9365.8|291
1602100800000|2020-10-07 20:00:00|9374.3|9369.3|9371.8|9366.8|9374.5|9369.5|9371.8|9366.8|26
1602101100000|2020-10-07 20:05:00|9372|9367|9371.3|9366.3|9372.2|9367.2|9371.3|9366.3|10
1602101400000|2020-10-07 20:10:00|9371.5|9366.5|9371.3|9366.3|9371.7|9366.7|9371.3|9366.3|3
1602101700000|2020-10-07 20:15:00|9371.1|9366.1|9371.2|9366.2|9371.2|9366.2|9370.8|9365.8|21
1602102000000|2020-10-07 20:20:00|9371.5|9366.5|9370|9365|9371.7|9366.7|9369.8|9364.8|39
1602102300000|2020-10-07 20:25:00|9370.2|9365.2|9370.3|9365.3|9370.3|9365.3|9369.8|9364.8|41
1602102600000|2020-10-07 20:30:00|9370.5|9365.5|9369.6|9364.6|9370.5|9365.5|9369.4|9364.4|12
1602102900000|2020-10-07 20:35:00|9369.4|9364.4|9369.6|9364.6|9369.8|9364.8|9369.1|9364.1|1
1602103200000|2020-10-07 20:40:00|9369.4|9364.4|9369.3|9364.3|9369.4|9364.4|9369.1|9364.1|0
1602103500000|2020-10-07 20:45:00|9369.1|9364.1|9369.8|9364.8|9370.2|9365.2|9368.8|9363.8|21
1602103800000|2020-10-07 20:50:00|9369.6|9364.6|9369.2|9364.2|9370.7|9365.7|9368.8|9363.8|5
1602104100000|2020-10-07 20:55:00|9369.3|9364.3|9369.4|9364.4|9371.5|9366.5|9368.5|9363.5|9
1602115200000|2020-10-08 00:00:00|9368.8|9363.8|9371.3|9366.3|9371.5|9366.5|9368.7|9363.7|123
1602115500000|2020-10-08 00:05:00|9371.4|9366.4|9371.3|9366.3|9372|9367|9370.4|9365.4|35
1602115800000|2020-10-08 00:10:00|9371.7|9366.7|9370.3|9365.3|9371.7|9366.7|9369.5|9364.5|17
1602116100000|2020-10-08 00:15:00|9370.5|9365.5|9370.2|9365.2|9371.2|9366.2|9368.9|9363.9|21
1602116400000|2020-10-08 00:20:00|9369.9|9364.9|9369.2|9364.2|9370|9365|9368.4|9363.4|82
1602116700000|2020-10-08 00:25:00|9369.5|9364.5|9368.7|9363.7|9369.7|9364.7|9368.4|9363.4|10
1602117000000|2020-10-08 00:30:00|9368.9|9363.9|9369.2|9364.2|9369.8|9364.8|9368.4|9363.4|78
1602117300000|2020-10-08 00:35:00|9369.4|9364.4|9370.7|9365.7|9370.7|9365.7|9369.2|9364.2|3
1602117600000|2020-10-08 00:40:00|9370.5|9365.5|9369.8|9364.8|9370.5|9365.5|9369.4|9364.4|9
1602117900000|2020-10-08 00:45:00|9369.6|9364.6|9368.8|9363.8|9369.7|9364.7|9366.9|9361.9|49
1602118200000|2020-10-08 00:50:00|9368.9|9363.9|9368.4|9363.4|9369.3|9364.3|9368.3|9363.3|11
1602118500000|2020-10-08 00:55:00|9368.5|9363.5|9369.8|9364.8|9370|9365|9368.3|9363.3|50
1602118800000|2020-10-08 01:00:00|9370.2|9365.2|9370.1|9365.1|9370.7|9365.7|9368.9|9363.9|23
1602119100000|2020-10-08 01:05:00|9370.3|9365.3|9368.5|9363.5|9370.5|9365.5|9368.4|9363.4|15
1602119400000|2020-10-08 01:10:00|9368.4|9363.4|9369.9|9364.9|9370.2|9365.2|9368.4|9363.4|10
1602119700000|2020-10-08 01:15:00|9370|9365|9372|9367|9372.6|9367.6|9369.9|9364.9|21
1602120000000|2020-10-08 01:20:00|9372.2|9367.2|9372.4|9367.4|9372.4|9367.4|9371.4|9366.4|13
1602120300000|2020-10-08 01:25:00|9372.2|9367.2|9372.7|9367.7|9373.3|9368.3|9371.6|9366.6|18
1602120600000|2020-10-08 01:30:00|9372.9|9367.9|9372.3|9367.3|9373.6|9368.6|9372.1|9367.1|17
1602120900000|2020-10-08 01:35:00|9371.9|9366.9|9370.5|9365.5|9372.3|9367.3|9369.9|9364.9|28
1602121200000|2020-10-08 01:40:00|9370.7|9365.7|9370|9365|9371.4|9366.4|9369.4|9364.4|28
1602121500000|2020-10-08 01:45:00|9370.1|9365.1|9369.5|9364.5|9370.9|9365.9|9369|9364|9
1602121800000|2020-10-08 01:50:00|9369.4|9364.4|9368.9|9363.9|9369.7|9364.7|9367.9|9362.9|14
1602122100000|2020-10-08 01:55:00|9369|9364|9367.9|9362.9|9369.1|9364.1|9365.9|9360.9|40
1602122400000|2020-10-08 02:00:00|9367.7|9362.7|9369.4|9364.4|9369.4|9364.4|9367.4|9362.4|40
1602122700000|2020-10-08 02:05:00|9369.2|9364.2|9369.9|9364.9|9370.6|9365.6|9368.9|9363.9|16
1602123000000|2020-10-08 02:10:00|9370.1|9365.1|9370.7|9365.7|9370.9|9365.9|9369.9|9364.9|1
1602123300000|2020-10-08 02:15:00|9370.9|9365.9|9370.6|9365.6|9370.9|9365.9|9370|9365|10
1602123600000|2020-10-08 02:20:00|9370.8|9365.8|9369.9|9364.9|9371.1|9366.1|9369.9|9364.9|1
1602123900000|2020-10-08 02:25:00|9370.1|9365.1|9369.4|9364.4|9370.4|9365.4|9369|9364|3
1602124200000|2020-10-08 02:30:00|9369.6|9364.6|9368.5|9363.5|9369.6|9364.6|9368.4|9363.4|0
1602124500000|2020-10-08 02:35:00|9368.6|9363.6|9368.9|9363.9|9369.6|9364.6|9368.6|9363.6|10
1602124800000|2020-10-08 02:40:00|9369.1|9364.1|9369.2|9364.2|9369.4|9364.4|9368.4|9363.4|2
1602125100000|2020-10-08 02:45:00|9369.4|9364.4|9368.8|9363.8|9369.4|9364.4|9367.9|9362.9|4
1602125400000|2020-10-08 02:50:00|9368.9|9363.9|9365.9|9360.9|9369.1|9364.1|9365.9|9360.9|29
1602125700000|2020-10-08 02:55:00|9366|9361|9365.4|9360.4|9366|9361|9364.6|9359.6|42
1602126000000|2020-10-08 03:00:00|9365.2|9360.2|9364.9|9359.9|9365.4|9360.4|9364.7|9359.7|8
1602126300000|2020-10-08 03:05:00|9365|9360|9365.4|9360.4|9365.8|9360.8|9364.9|9359.9|7
1602126600000|2020-10-08 03:10:00|9365.5|9360.5|9365.9|9360.9|9366.3|9361.3|9364.9|9359.9|12
1602126900000|2020-10-08 03:15:00|9366.1|9361.1|9366.2|9361.2|9366.5|9361.5|9365.5|9360.5|2
1602127200000|2020-10-08 03:20:00|9366.4|9361.4|9366.5|9361.5|9366.7|9361.7|9365.9|9360.9|11
1602127500000|2020-10-08 03:25:00|9366.4|9361.4|9366.8|9361.8|9367|9362|9366.4|9361.4|7
1602127800000|2020-10-08 03:30:00|9367|9362|9367.7|9362.7|9367.7|9362.7|9366.4|9361.4|30
1602128100000|2020-10-08 03:35:00|9367.5|9362.5|9366.8|9361.8|9367.5|9362.5|9366.4|9361.4|1
1602128400000|2020-10-08 03:40:00|9367|9362|9366.4|9361.4|9367.2|9362.2|9366.4|9361.4|2
1602128700000|2020-10-08 03:45:00|9366.5|9361.5|9365.4|9360.4|9367|9362|9365.4|9360.4|2
1602129000000|2020-10-08 03:50:00|9365.6|9360.6|9365.5|9360.5|9365.8|9360.8|9364.9|9359.9|1
1602129300000|2020-10-08 03:55:00|9365.3|9360.3|9365.9|9360.9|9366.2|9361.2|9365.3|9360.3|14
1602129600000|2020-10-08 04:00:00|9365.7|9360.7|9367.1|9362.1|9367.3|9362.3|9365.4|9360.4|15
1602129900000|2020-10-08 04:05:00|9367.3|9362.3|9367.4|9362.4|9368|9363|9366.9|9361.9|5
1602130200000|2020-10-08 04:10:00|9367.5|9362.5|9367.3|9362.3|9367.7|9362.7|9367.3|9362.3|7
1602130500000|2020-10-08 04:15:00|9367.4|9362.4|9367.4|9362.4|9368|9363|9366.9|9361.9|4
1602130800000|2020-10-08 04:20:00|9367.2|9362.2|9366.8|9361.8|9367.4|9362.4|9366.4|9361.4|0
1602131100000|2020-10-08 04:25:00|9366.6|9361.6|9366.4|9361.4|9366.8|9361.8|9366.2|9361.2|4
1602131400000|2020-10-08 04:30:00|9366.2|9361.2|9365.7|9360.7|9366.4|9361.4|9365.7|9360.7|3
1602131700000|2020-10-08 04:35:00|9365.9|9360.9|9365.9|9360.9|9366.5|9361.5|9365.4|9360.4|5
1602132000000|2020-10-08 04:40:00|9366|9361|9365.8|9360.8|9366|9361|9365.4|9360.4|82
1602132300000|2020-10-08 04:45:00|9365.9|9360.9|9364.4|9359.4|9365.9|9360.9|9364.4|9359.4|9
1602132600000|2020-10-08 04:50:00|9364.6|9359.6|9364.2|9359.2|9364.7|9359.7|9364.1|9359.1|10
1602132900000|2020-10-08 04:55:00|9364.4|9359.4|9365.4|9360.4|9365.4|9360.4|9364.1|9359.1|2
1602133200000|2020-10-08 05:00:00|9365.2|9360.2|9363.9|9358.9|9365.4|9360.4|9363.8|9358.8|21
1602133500000|2020-10-08 05:05:00|9363.7|9358.7|9364.1|9359.1|9364.4|9359.4|9363.6|9358.6|20
1602133800000|2020-10-08 05:10:00|9364.2|9359.2|9363.4|9358.4|9364.4|9359.4|9363|9358|13
1602134100000|2020-10-08 05:15:00|9363.7|9358.7|9362.5|9357.5|9364.4|9359.4|9362.5|9357.5|7
1602134400000|2020-10-08 05:20:00|9362|9357|9361.3|9356.3|9362.7|9357.7|9361.1|9356.1|87
1602134700000|2020-10-08 05:25:00|9361.1|9356.1|9362.1|9357.1|9362.4|9357.4|9360.6|9355.6|14
1602135000000|2020-10-08 05:30:00|9362|9357|9361.4|9356.4|9362|9357|9361|9356|16
1602135300000|2020-10-08 05:35:00|9361.2|9356.2|9361.4|9356.4|9361.9|9356.9|9360.4|9355.4|31
1602135600000|2020-10-08 05:40:00|9361.6|9356.6|9361.9|9356.9|9362.1|9357.1|9361.4|9356.4|33
1602135900000|2020-10-08 05:45:00|9361.7|9356.7|9362|9357|9362.4|9357.4|9361.5|9356.5|26
1602136200000|2020-10-08 05:50:00|9362.2|9357.2|9360.7|9355.7|9362.4|9357.4|9359.9|9354.9|65
1602136500000|2020-10-08 05:55:00|9360.9|9355.9|9360.9|9355.9|9362|9357|9360.9|9355.9|18
1602136800000|2020-10-08 06:00:00|9361.1|9356.1|9359.9|9354.9|9362.4|9357.4|9357.5|9352.5|138
1602137100000|2020-10-08 06:05:00|9359.6|9354.6|9362.2|9357.2|9362.4|9357.4|9359.2|9354.2|40
1602137400000|2020-10-08 06:10:00|9362|9357|9362.9|9357.9|9363.2|9358.2|9360.4|9355.4|45
1602137700000|2020-10-08 06:15:00|9363.4|9358.4|9363.9|9358.9|9364.2|9359.2|9362.5|9357.5|25
1602138000000|2020-10-08 06:20:00|9363.7|9358.7|9361.5|9356.5|9363.9|9358.9|9360.9|9355.9|15
1602138300000|2020-10-08 06:25:00|9361.2|9356.2|9359.9|9354.9|9361.2|9356.2|9359.2|9354.2|32
1602138600000|2020-10-08 06:30:00|9359.7|9354.7|9357.8|9352.8|9360.4|9355.4|9357.2|9352.2|75
1602138900000|2020-10-08 06:35:00|9357.6|9352.6|9358.2|9353.2|9359|9354|9357.4|9352.4|176
1602139200000|2020-10-08 06:40:00|9358|9353|9357.4|9352.4|9359.3|9354.3|9357.4|9352.4|67
1602139500000|2020-10-08 06:45:00|9357.6|9352.6|9357.9|9352.9|9358.9|9353.9|9356.9|9351.9|81
1602139800000|2020-10-08 06:50:00|9357.7|9352.7|9356.9|9351.9|9359.3|9354.3|9356.9|9351.9|26
1602140100000|2020-10-08 06:55:00|9356.5|9351.5|9357.2|9352.2|9358.4|9353.4|9354.9|9349.9|37
1602140400000|2020-10-08 07:00:00|9357|9352|9360.6|9355.6|9361.4|9356.4|9356.4|9351.4|149
1602140700000|2020-10-08 07:05:00|9360.8|9355.8|9360.1|9355.1|9361.2|9356.2|9358.4|9353.4|51
1602141000000|2020-10-08 07:10:00|9359.9|9354.9|9363.1|9358.1|9363.3|9358.3|9359.4|9354.4|32
1602141300000|2020-10-08 07:15:00|9362.9|9357.9|9360.4|9355.4|9362.9|9357.9|9359.4|9354.4|54
1602141600000|2020-10-08 07:20:00|9360.5|9355.5|9360.8|9355.8|9361.6|9356.6|9357.9|9352.9|46
1602141900000|2020-10-08 07:25:00|9360.6|9355.6|9361.8|9356.8|9362.3|9357.3|9359.7|9354.7|97
1602142200000|2020-10-08 07:30:00|9361.6|9356.6|9360.9|9355.9|9362.8|9357.8|9359.4|9354.4|21
1602142500000|2020-10-08 07:35:00|9360.7|9355.7|9361.3|9356.3|9361.3|9356.3|9358.4|9353.4|21
1602142800000|2020-10-08 07:40:00|9361.5|9356.5|9363.4|9358.4|9364.2|9359.2|9360.4|9355.4|45
1602143100000|2020-10-08 07:45:00|9363.6|9358.6|9365|9360|9365.5|9360.5|9362.9|9357.9|23
1602143400000|2020-10-08 07:50:00|9364.9|9359.9|9364.1|9359.1|9365.5|9360.5|9363.4|9358.4|14
1602143700000|2020-10-08 07:55:00|9364.3|9359.3|9364.3|9359.3|9364.8|9359.8|9362.4|9357.4|42
1602144000000|2020-10-08 08:00:00|9364.1|9359.1|9368|9363|9368.9|9363.9|9363.6|9358.6|129
1602144300000|2020-10-08 08:05:00|9367.9|9362.9|9366.4|9361.4|9368.3|9363.3|9365.4|9360.4|56
1602144600000|2020-10-08 08:10:00|9366.5|9361.5|9362.3|9357.3|9367.3|9362.3|9362.1|9357.1|42
1602144900000|2020-10-08 08:15:00|9362.5|9357.5|9362.4|9357.4|9363.3|9358.3|9360.9|9355.9|62
1602145200000|2020-10-08 08:20:00|9362.3|9357.3|9361.7|9356.7|9362.8|9357.8|9360.9|9355.9|50
1602145500000|2020-10-08 08:25:00|9361.8|9356.8|9364.2|9359.2|9365.4|9360.4|9361.2|9356.2|55
1602145800000|2020-10-08 08:30:00|9364|9359|9363.9|9358.9|9364.5|9359.5|9361.9|9356.9|42
1602146100000|2020-10-08 08:35:00|9363.6|9358.6|9362.9|9357.9|9365.2|9360.2|9362.9|9357.9|25
1602146400000|2020-10-08 08:40:00|9362.8|9357.8|9364.9|9359.9|9365.8|9360.8|9362.8|9357.8|39
1602146700000|2020-10-08 08:45:00|9365|9360|9366.4|9361.4|9367.3|9362.3|9364.9|9359.9|73
1602147000000|2020-10-08 08:50:00|9366.1|9361.1|9365.8|9360.8|9366.8|9361.8|9365.4|9360.4|49
1602147300000|2020-10-08 08:55:00|9366|9361|9365.7|9360.7|9366.3|9361.3|9364.9|9359.9|16
1602147600000|2020-10-08 09:00:00|9365.8|9360.8|9364.8|9359.8|9366.3|9361.3|9364.2|9359.2|21
1602147900000|2020-10-08 09:05:00|9365|9360|9363.3|9358.3|9365|9360|9362.5|9357.5|14
1602148200000|2020-10-08 09:10:00|9363.1|9358.1|9362.3|9357.3|9363.3|9358.3|9361.3|9356.3|25
1602148500000|2020-10-08 09:15:00|9362.5|9357.5|9363.3|9358.3|9363.7|9358.7|9362.3|9357.3|15
1602148800000|2020-10-08 09:20:00|9363.1|9358.1|9362.5|9357.5|9363.3|9358.3|9360.9|9355.9|8
1602149100000|2020-10-08 09:25:00|9362.7|9357.7|9364.7|9359.7|9364.8|9359.8|9361.9|9356.9|14
1602149400000|2020-10-08 09:30:00|9364.8|9359.8|9369.3|9364.3|9370.3|9365.3|9364.8|9359.8|65
1602149700000|2020-10-08 09:35:00|9369.1|9364.1|9369.3|9364.3|9369.7|9364.7|9367.6|9362.6|31
1602150000000|2020-10-08 09:40:00|9369.1|9364.1|9371.9|9366.9|9372.2|9367.2|9368.9|9363.9|53
1602150300000|2020-10-08 09:45:00|9371.8|9366.8|9370.3|9365.3|9372.2|9367.2|9369.6|9364.6|19
1602150600000|2020-10-08 09:50:00|9370.5|9365.5|9372.1|9367.1|9373.3|9368.3|9370.5|9365.5|67
1602150900000|2020-10-08 09:55:00|9371.9|9366.9|9369.5|9364.5|9371.9|9366.9|9368.8|9363.8|30
1602151200000|2020-10-08 10:00:00|9369.7|9364.7|9367.9|9362.9|9371.2|9366.2|9367.8|9362.8|24
1602151500000|2020-10-08 10:05:00|9367.8|9362.8|9367.7|9362.7|9369.3|9364.3|9366|9361|39
1602151800000|2020-10-08 10:10:00|9367.9|9362.9|9368.3|9363.3|9368.5|9363.5|9366.8|9361.8|15
1602152100000|2020-10-08 10:15:00|9368.5|9363.5|9368.3|9363.3|9370.2|9365.2|9367.8|9362.8|20
1602152400000|2020-10-08 10:20:00|9368.5|9363.5|9366.5|9361.5|9369.2|9364.2|9366.3|9361.3|26
1602152700000|2020-10-08 10:25:00|9366.7|9361.7|9367.4|9362.4|9367.8|9362.8|9366.3|9361.3|6
1602153000000|2020-10-08 10:30:00|9367.3|9362.3|9366.1|9361.1|9367.8|9362.8|9365.9|9360.9|33
1602153300000|2020-10-08 10:35:00|9366.3|9361.3|9367.5|9362.5|9367.5|9362.5|9365.8|9360.8|11
1602153600000|2020-10-08 10:40:00|9367.3|9362.3|9366.3|9361.3|9367.8|9362.8|9365.6|9360.6|41
1602153900000|2020-10-08 10:45:00|9366.7|9361.7|9369.1|9364.1|9370.1|9365.1|9365.6|9360.6|159
1602154200000|2020-10-08 10:50:00|9368.9|9363.9|9369.8|9364.8|9370.2|9365.2|9367.6|9362.6|20
1602154500000|2020-10-08 10:55:00|9369.6|9364.6|9371.8|9366.8|9372.3|9367.3|9369.6|9364.6|52
1602154800000|2020-10-08 11:00:00|9371.6|9366.6|9373.3|9368.3|9373.3|9368.3|9368.3|9363.3|30
1602155100000|2020-10-08 11:05:00|9373.1|9368.1|9372.9|9367.9|9374.8|9369.8|9372.3|9367.3|17
1602155400000|2020-10-08 11:10:00|9372.7|9367.7|9373|9368|9373.5|9368.5|9372.3|9367.3|11
1602155700000|2020-10-08 11:15:00|9373.2|9368.2|9373.1|9368.1|9374.3|9369.3|9371.9|9366.9|22
1602156000000|2020-10-08 11:20:00|9372.9|9367.9|9372.8|9367.8|9374|9369|9372.1|9367.1|37
1602156300000|2020-10-08 11:25:00|9373|9368|9373.1|9368.1|9373.4|9368.4|9372.4|9367.4|24
1602156600000|2020-10-08 11:30:00|9373.3|9368.3|9374|9369|9374.6|9369.6|9371.8|9366.8|116
1602156900000|2020-10-08 11:35:00|9374.1|9369.1|9373.7|9368.7|9374.3|9369.3|9371.9|9366.9|17
1602157200000|2020-10-08 11:40:00|9374|9369|9373.5|9368.5|9375|9370|9372.8|9367.8|93
1602157500000|2020-10-08 11:45:00|9373.7|9368.7|9373.3|9368.3|9374.2|9369.2|9372.8|9367.8|35
1602157800000|2020-10-08 11:50:00|9373.5|9368.5|9373.5|9368.5|9374|9369|9372.1|9367.1|33
1602158100000|2020-10-08 11:55:00|9373.7|9368.7|9371.6|9366.6|9374.7|9369.7|9371.6|9366.6|38
1602158400000|2020-10-08 12:00:00|9371.8|9366.8|9373.8|9368.8|9374.1|9369.1|9371.4|9366.4|23
1602158700000|2020-10-08 12:05:00|9373.6|9368.6|9370.9|9365.9|9373.6|9368.6|9370.9|9365.9|25
1602159000000|2020-10-08 12:10:00|9370.8|9365.8|9367.2|9362.2|9371.2|9366.2|9365.8|9360.8|69
1602159300000|2020-10-08 12:15:00|9367.4|9362.4|9365.4|9360.4|9368.7|9363.7|9364.9|9359.9|97
1602159600000|2020-10-08 12:20:00|9365.5|9360.5|9365.1|9360.1|9366.8|9361.8|9364.5|9359.5|99
1602159900000|2020-10-08 12:25:00|9365.2|9360.2|9366.8|9361.8|9367.3|9362.3|9364.6|9359.6|58
1602160200000|2020-10-08 12:30:00|9366.9|9361.9|9370.8|9365.8|9375.4|9370.4|9366.8|9361.8|261
1602160500000|2020-10-08 12:35:00|9371|9366|9372|9367|9373.7|9368.7|9370.8|9365.8|297
1602160800000|2020-10-08 12:40:00|9371.8|9366.8|9371|9366|9373|9368|9370.4|9365.4|61
1602161100000|2020-10-08 12:45:00|9371.1|9366.1|9368.4|9363.4|9371.7|9366.7|9368.4|9363.4|71
1602161400000|2020-10-08 12:50:00|9368.3|9363.3|9371.7|9366.7|9371.7|9366.7|9367.8|9362.8|98
1602161700000|2020-10-08 12:55:00|9371.8|9366.8|9371.8|9366.8|9372.2|9367.2|9370.1|9365.1|16
1602162000000|2020-10-08 13:00:00|9372|9367|9378.8|9373.8|9379.8|9374.8|9371.1|9366.1|265
1602162300000|2020-10-08 13:05:00|9379|9374|9381.4|9376.4|9384.3|9379.3|9378.8|9373.8|521
1602162600000|2020-10-08 13:10:00|9381.3|9376.3|9381|9376|9382.7|9377.7|9380.3|9375.3|134
1602162900000|2020-10-08 13:15:00|9380.8|9375.8|9379.3|9374.3|9381.5|9376.5|9377.4|9372.4|157
1602163200000|2020-10-08 13:20:00|9379.5|9374.5|9377|9372|9379.7|9374.7|9376.8|9371.8|92
1602163500000|2020-10-08 13:25:00|9376.8|9371.8|9376.5|9371.5|9377.1|9372.1|9376.1|9371.1|19
1602163800000|2020-10-08 13:30:00|9376.7|9371.7|9379.5|9374.5|9379.9|9374.9|9376.3|9371.3|110
1602164100000|2020-10-08 13:35:00|9379.3|9374.3|9376.8|9371.8|9379.7|9374.7|9376.8|9371.8|88
1602164400000|2020-10-08 13:40:00|9376.4|9371.4|9379.5|9374.5|9382.6|9377.6|9376.3|9371.3|157
1602164700000|2020-10-08 13:45:00|9379.6|9374.6|9380.4|9375.4|9381.5|9376.5|9378.5|9373.5|277
1602165000000|2020-10-08 13:50:00|9380.6|9375.6|9375.8|9370.8|9380.6|9375.6|9374.1|9369.1|93
1602165300000|2020-10-08 13:55:00|9376.1|9371.1|9376.3|9371.3|9377.2|9372.2|9373.8|9368.8|99
1602165600000|2020-10-08 14:00:00|9375.8|9370.8|9379.4|9374.4|9381.1|9376.1|9374.9|9369.9|248
1602165900000|2020-10-08 14:05:00|9379.2|9374.2|9378.2|9373.2|9381.1|9376.1|9377.7|9372.7|91
1602166200000|2020-10-08 14:10:00|9378.4|9373.4|9380.1|9375.1|9380.1|9375.1|9377.7|9372.7|71
1602166500000|2020-10-08 14:15:00|9379.8|9374.8|9377.9|9372.9|9380.3|9375.3|9375.8|9370.8|99
1602166800000|2020-10-08 14:20:00|9377.8|9372.8|9376.6|9371.6|9378.8|9373.8|9375.8|9370.8|69
1602167100000|2020-10-08 14:25:00|9376.7|9371.7|9382.2|9377.2|9382.3|9377.3|9376.3|9371.3|78
1602167400000|2020-10-08 14:30:00|9382.3|9377.3|9379.3|9374.3|9383.1|9378.1|9379|9374|88
1602167700000|2020-10-08 14:35:00|9379.5|9374.5|9377|9372|9379.5|9374.5|9376.7|9371.7|93
1602168000000|2020-10-08 14:40:00|9377.2|9372.2|9379.4|9374.4|9380.6|9375.6|9376.3|9371.3|117
1602168300000|2020-10-08 14:45:00|9379.2|9374.2|9377.1|9372.1|9379.6|9374.6|9375.3|9370.3|93
1602168600000|2020-10-08 14:50:00|9376.9|9371.9|9374.7|9369.7|9376.9|9371.9|9374.2|9369.2|141
1602168900000|2020-10-08 14:55:00|9374.9|9369.9|9374.2|9369.2|9375.1|9370.1|9371.6|9366.6|145
1602169200000|2020-10-08 15:00:00|9374.4|9369.4|9375.6|9370.6|9376.1|9371.1|9373.5|9368.5|127
1602169500000|2020-10-08 15:05:00|9375.5|9370.5|9371.6|9366.6|9375.6|9370.6|9370.1|9365.1|71
1602169800000|2020-10-08 15:10:00|9371.8|9366.8|9371.7|9366.7|9372.9|9367.9|9371.3|9366.3|51
1602170100000|2020-10-08 15:15:00|9372|9367|9374|9369|9374.7|9369.7|9371.8|9366.8|33
1602170400000|2020-10-08 15:20:00|9373.8|9368.8|9373|9368|9374.7|9369.7|9372.8|9367.8|52
1602170700000|2020-10-08 15:25:00|9373.2|9368.2|9371.6|9366.6|9374.7|9369.7|9371.3|9366.3|68
1602171000000|2020-10-08 15:30:00|9371.7|9366.7|9372.6|9367.6|9373.5|9368.5|9371.2|9366.2|87
1602171300000|2020-10-08 15:35:00|9372.5|9367.5|9369.9|9364.9|9373.1|9368.1|9369.3|9364.3|126
1602171600000|2020-10-08 15:40:00|9369.8|9364.8|9369.3|9364.3|9370.2|9365.2|9368.8|9363.8|73
1602171900000|2020-10-08 15:45:00|9369.7|9364.7|9368|9363|9369.7|9364.7|9367.3|9362.3|34
1602172200000|2020-10-08 15:50:00|9367.8|9362.8|9368.7|9363.7|9369.2|9364.2|9367.8|9362.8|81
1602172500000|2020-10-08 15:55:00|9368.5|9363.5|9369.3|9364.3|9369.5|9364.5|9367.6|9362.6|107
1602172800000|2020-10-08 16:00:00|9368.9|9363.9|9368.3|9363.3|9369.3|9364.3|9367.8|9362.8|45
1602173100000|2020-10-08 16:05:00|9368.7|9363.7|9367.3|9362.3|9369.2|9364.2|9365.4|9360.4|101
1602173400000|2020-10-08 16:10:00|9367.5|9362.5|9367.7|9362.7|9368|9363|9366.6|9361.6|32
1602173700000|2020-10-08 16:15:00|9367.5|9362.5|9367.8|9362.8|9368.2|9363.2|9367.3|9362.3|15
1602174000000|2020-10-08 16:20:00|9367.6|9362.6|9366.8|9361.8|9368.3|9363.3|9366.3|9361.3|12
1602174300000|2020-10-08 16:25:00|9366.6|9361.6|9368.1|9363.1|9368.2|9363.2|9366.4|9361.4|40
1602174600000|2020-10-08 16:30:00|9368.3|9363.3|9365.5|9360.5|9368.3|9363.3|9365.3|9360.3|80
1602174900000|2020-10-08 16:35:00|9365.3|9360.3|9366.5|9361.5|9366.6|9361.6|9364.8|9359.8|66
1602175200000|2020-10-08 16:40:00|9366.7|9361.7|9367.8|9362.8|9368.1|9363.1|9366.3|9361.3|21
1602175500000|2020-10-08 16:45:00|9367.5|9362.5|9367.3|9362.3|9367.7|9362.7|9366.3|9361.3|41
1602175800000|2020-10-08 16:50:00|9367.5|9362.5|9367|9362|9367.7|9362.7|9366.8|9361.8|20
1602176100000|2020-10-08 16:55:00|9367.1|9362.1|9367.8|9362.8|9369.2|9364.2|9367.1|9362.1|33
1602176400000|2020-10-08 17:00:00|9367.6|9362.6|9367.8|9362.8|9369.1|9364.1|9367.3|9362.3|98
1602176700000|2020-10-08 17:05:00|9368|9363|9368.1|9363.1|9368.9|9363.9|9367.6|9362.6|20
1602177000000|2020-10-08 17:10:00|9368|9363|9368.3|9363.3|9369.2|9364.2|9368|9363|30
1602177300000|2020-10-08 17:15:00|9368.1|9363.1|9368.2|9363.2|9368.7|9363.7|9367.3|9362.3|23
1602177600000|2020-10-08 17:20:00|9368|9363|9367.8|9362.8|9368.5|9363.5|9367.1|9362.1|30
1602177900000|2020-10-08 17:25:00|9367.6|9362.6|9367.3|9362.3|9368.3|9363.3|9366.8|9361.8|24
1602178200000|2020-10-08 17:30:00|9367.5|9362.5|9368|9363|9368.2|9363.2|9367.1|9362.1|53
1602178500000|2020-10-08 17:35:00|9368.2|9363.2|9366.6|9361.6|9368.3|9363.3|9366.3|9361.3|35
1602178800000|2020-10-08 17:40:00|9366.8|9361.8|9365.8|9360.8|9366.8|9361.8|9365.8|9360.8|14
1602179100000|2020-10-08 17:45:00|9365.7|9360.7|9364.8|9359.8|9366.3|9361.3|9364.6|9359.6|23
1602179400000|2020-10-08 17:50:00|9365.1|9360.1|9363.8|9358.8|9365.3|9360.3|9363.3|9358.3|43
1602179700000|2020-10-08 17:55:00|9363.6|9358.6|9364.3|9359.3|9364.8|9359.8|9363.3|9358.3|21
1602180000000|2020-10-08 18:00:00|9364.5|9359.5|9364.8|9359.8|9365.3|9360.3|9363.8|9358.8|30
1602180300000|2020-10-08 18:05:00|9365|9360|9364.3|9359.3|9365|9360|9363.8|9358.8|23
1602180600000|2020-10-08 18:10:00|9364.5|9359.5|9364.8|9359.8|9365.2|9360.2|9364.3|9359.3|7
1602180900000|2020-10-08 18:15:00|9364.4|9359.4|9366.1|9361.1|9366.3|9361.3|9364.3|9359.3|17
1602181200000|2020-10-08 18:20:00|9366.3|9361.3|9366.1|9361.1|9366.3|9361.3|9365.4|9360.4|48
1602181500000|2020-10-08 18:25:00|9366.3|9361.3|9365.8|9360.8|9366.7|9361.7|9365.4|9360.4|22
1602181800000|2020-10-08 18:30:00|9365.6|9360.6|9365.8|9360.8|9366.5|9361.5|9365.6|9360.6|33
1602182100000|2020-10-08 18:35:00|9366|9361|9367.3|9362.3|9367.6|9362.6|9365.8|9360.8|28
1602182400000|2020-10-08 18:40:00|9367.1|9362.1|9366.5|9361.5|9367.3|9362.3|9366.1|9361.1|10
1602182700000|2020-10-08 18:45:00|9366.7|9361.7|9366.2|9361.2|9366.8|9361.8|9365.8|9360.8|11
1602183000000|2020-10-08 18:50:00|9366|9361|9365.8|9360.8|9366.2|9361.2|9365.6|9360.6|15
1602183300000|2020-10-08 18:55:00|9366|9361|9367.1|9362.1|9367.1|9362.1|9365.7|9360.7|352
1602183600000|2020-10-08 19:00:00|9367|9362|9365.8|9360.8|9367|9362|9365.6|9360.6|65
1602183900000|2020-10-08 19:05:00|9365.6|9360.6|9365.1|9360.1|9366.1|9361.1|9365.1|9360.1|32
1602184200000|2020-10-08 19:10:00|9364.9|9359.9|9365.8|9360.8|9365.8|9360.8|9364.6|9359.6|36
1602184500000|2020-10-08 19:15:00|9365.6|9360.6|9367.1|9362.1|9367.4|9362.4|9365.6|9360.6|9
1602184800000|2020-10-08 19:20:00|9367.3|9362.3|9366.6|9361.6|9367.4|9362.4|9366.6|9361.6|7
1602185100000|2020-10-08 19:25:00|9366.4|9361.4|9367|9362|9367|9362|9366.1|9361.1|20
1602185400000|2020-10-08 19:30:00|9367.1|9362.1|9367.5|9362.5|9367.8|9362.8|9367|9362|8
1602185700000|2020-10-08 19:35:00|9367.6|9362.6|9367.6|9362.6|9368|9363|9367.2|9362.2|11
1602186000000|2020-10-08 19:40:00|9367.9|9362.9|9367.4|9362.4|9368.1|9363.1|9367.2|9362.2|7
1602186300000|2020-10-08 19:45:00|9367.2|9362.2|9368.1|9363.1|9368.1|9363.1|9367.1|9362.1|10
1602186600000|2020-10-08 19:50:00|9368.3|9363.3|9367.6|9362.6|9368.3|9363.3|9367.2|9362.2|89
1602186900000|2020-10-08 19:55:00|9367.4|9362.4|9364.6|9359.6|9367.6|9362.6|9364.6|9359.6|306
1602187200000|2020-10-08 20:00:00|9364.3|9359.3|9364.1|9359.1|9365|9360|9363.1|9358.1|58
1602187500000|2020-10-08 20:05:00|9364.3|9359.3|9364.9|9359.9|9364.9|9359.9|9363.8|9358.8|24
1602187800000|2020-10-08 20:10:00|9364.8|9359.8|9364.5|9359.5|9365.2|9360.2|9364.5|9359.5|2
1602188100000|2020-10-08 20:15:00|9364.7|9359.7|9365|9360|9365.2|9360.2|9364.5|9359.5|21
1602188400000|2020-10-08 20:20:00|9364.6|9359.6|9364.7|9359.7|9364.9|9359.9|9364.1|9359.1|20
1602188700000|2020-10-08 20:25:00|9364.9|9359.9|9364.9|9359.9|9364.9|9359.9|9364.6|9359.6|7
1602189000000|2020-10-08 20:30:00|9364.8|9359.8|9365.6|9360.6|9365.6|9360.6|9364.6|9359.6|9
1602189300000|2020-10-08 20:35:00|9365.4|9360.4|9365.6|9360.6|9366|9361|9365.4|9360.4|11
1602189600000|2020-10-08 20:40:00|9365.8|9360.8|9365.1|9360.1|9365.9|9360.9|9364.6|9359.6|28
1602189900000|2020-10-08 20:45:00|9365.3|9360.3|9364.1|9359.1|9365.5|9360.5|9364|9359|33
1602190200000|2020-10-08 20:50:00|9364.3|9359.3|9364.7|9359.7|9365|9360|9364.1|9359.1|25
1602190500000|2020-10-08 20:55:00|9364.9|9359.9|9361.6|9356.6|9364.9|9359.9|9361.6|9356.6|56
1602201600000|2020-10-09 00:00:00|9360.6|9355.6|9360|9355|9360.6|9355.6|9359.2|9354.2|135
1602201900000|2020-10-09 00:05:00|9360.2|9355.2|9361.1|9356.1|9361.1|9356.1|9359.5|9354.5|19
1602202200000|2020-10-09 00:10:00|9360.8|9355.8|9361.7|9356.7|9362.1|9357.1|9360.5|9355.5|13
1602202500000|2020-10-09 00:15:00|9361.9|9356.9|9362.6|9357.6|9362.6|9357.6|9361.2|9356.2|7
1602202800000|2020-10-09 00:20:00|9362.5|9357.5|9363.3|9358.3|9363.6|9358.6|9361.8|9356.8|23
1602203100000|2020-10-09 00:25:00|9363.2|9358.2|9364|9359|9364|9359|9362.8|9357.8|9
1602203400000|2020-10-09 00:30:00|9363.8|9358.8|9362|9357|9363.8|9358.8|9361.5|9356.5|7
1602203700000|2020-10-09 00:35:00|9362.1|9357.1|9362.7|9357.7|9362.9|9357.9|9362|9357|7
1602204000000|2020-10-09 00:40:00|9362.9|9357.9|9363.1|9358.1|9363.6|9358.6|9362.7|9357.7|11
1602204300000|2020-10-09 00:45:00|9363|9358|9361.7|9356.7|9363.1|9358.1|9361|9356|17
1602204600000|2020-10-09 00:50:00|9361.9|9356.9|9362|9357|9362.6|9357.6|9361.2|9356.2|7
1602204900000|2020-10-09 00:55:00|9362.1|9357.1|9360.9|9355.9|9362.1|9357.1|9360.2|9355.2|1
1602205200000|2020-10-09 01:00:00|9360.7|9355.7|9360.7|9355.7|9361.5|9356.5|9359.7|9354.7|66
1602205500000|2020-10-09 01:05:00|9360.9|9355.9|9360.7|9355.7|9361.1|9356.1|9360.2|9355.2|15
1602205800000|2020-10-09 01:10:00|9360.5|9355.5|9359.7|9354.7|9360.5|9355.5|9358.7|9353.7|35
1602206100000|2020-10-09 01:15:00|9359.3|9354.3|9355.7|9350.7|9359.5|9354.5|9354.7|9349.7|76
1602206400000|2020-10-09 01:20:00|9355.5|9350.5|9353.6|9348.6|9355.7|9350.7|9352.6|9347.6|125
1602206700000|2020-10-09 01:25:00|9353.2|9348.2|9354.6|9349.6|9354.6|9349.6|9353|9348|41
1602207000000|2020-10-09 01:30:00|9354.5|9349.5|9355.2|9350.2|9355.2|9350.2|9352.5|9347.5|61
1602207300000|2020-10-09 01:35:00|9355|9350|9353.2|9348.2|9355.2|9350.2|9352.3|9347.3|31
1602207600000|2020-10-09 01:40:00|9353.4|9348.4|9353.4|9348.4|9353.6|9348.6|9352.3|9347.3|23
1602207900000|2020-10-09 01:45:00|9353.2|9348.2|9353.3|9348.3|9354|9349|9352.8|9347.8|99
1602208200000|2020-10-09 01:50:00|9353.5|9348.5|9352.5|9347.5|9354.2|9349.2|9352.3|9347.3|18
1602208500000|2020-10-09 01:55:00|9352.6|9347.6|9352.8|9347.8|9353.2|9348.2|9351.3|9346.3|47
1602208800000|2020-10-09 02:00:00|9352.6|9347.6|9353.5|9348.5|9354|9349|9352.1|9347.1|14
1602209100000|2020-10-09 02:05:00|9353.3|9348.3|9352.8|9347.8|9353.3|9348.3|9352.3|9347.3|4
1602209400000|2020-10-09 02:10:00|9353|9348|9352.8|9347.8|9353.2|9348.2|9352.4|9347.4|7
1602209700000|2020-10-09 02:15:00|9353|9348|9352.7|9347.7|9353.2|9348.2|9351.8|9346.8|17
1602210000000|2020-10-09 02:20:00|9352.6|9347.6|9352.8|9347.8|9352.8|9347.8|9351.6|9346.6|15
1602210300000|2020-10-09 02:25:00|9353|9348|9352.8|9347.8|9353.2|9348.2|9352.5|9347.5|7
1602210600000|2020-10-09 02:30:00|9352.5|9347.5|9352.3|9347.3|9353|9348|9352.3|9347.3|10
1602210900000|2020-10-09 02:35:00|9352.5|9347.5|9350.8|9345.8|9352.5|9347.5|9350.5|9345.5|75
1602211200000|2020-10-09 02:40:00|9350.6|9345.6|9350.2|9345.2|9351.1|9346.1|9350.2|9345.2|14
1602211500000|2020-10-09 02:45:00|9350.3|9345.3|9349.8|9344.8|9350.6|9345.6|9349.5|9344.5|23
1602211800000|2020-10-09 02:50:00|9350|9345|9350.5|9345.5|9350.7|9345.7|9348.8|9343.8|25
1602212100000|2020-10-09 02:55:00|9350.3|9345.3|9349.1|9344.1|9350.3|9345.3|9348.8|9343.8|19
1602212400000|2020-10-09 03:00:00|9349.2|9344.2|9348.3|9343.3|9349.6|9344.6|9348.1|9343.1|48
1602212700000|2020-10-09 03:05:00|9348.5|9343.5|9348.5|9343.5|9349.2|9344.2|9348.1|9343.1|13
1602213000000|2020-10-09 03:10:00|9348.3|9343.3|9347.8|9342.8|9348.6|9343.6|9347.5|9342.5|11
1602213300000|2020-10-09 03:15:00|9348|9343|9348.7|9343.7|9349.2|9344.2|9347.3|9342.3|47
1602213600000|2020-10-09 03:20:00|9348.5|9343.5|9348.3|9343.3|9348.7|9343.7|9348.3|9343.3|1
1602213900000|2020-10-09 03:25:00|9348.5|9343.5|9348.5|9343.5|9348.8|9343.8|9347.8|9342.8|7
1602214200000|2020-10-09 03:30:00|9348.3|9343.3|9347.8|9342.8|9348.7|9343.7|9347.8|9342.8|22
1602214500000|2020-10-09 03:35:00|9348|9343|9348.6|9343.6|9348.6|9343.6|9347.8|9342.8|9
1602214800000|2020-10-09 03:40:00|9348.7|9343.7|9348.7|9343.7|9348.7|9343.7|9347.8|9342.8|11
1602215100000|2020-10-09 03:45:00|9349|9344|9349.2|9344.2|9349.6|9344.6|9349|9344|3
1602215400000|2020-10-09 03:50:00|9349.4|9344.4|9349.6|9344.6|9349.6|9344.6|9349.2|9344.2|6
1602215700000|2020-10-09 03:55:00|9349.5|9344.5|9349.6|9344.6|9349.8|9344.8|9349.3|9344.3|7
1602216000000|2020-10-09 04:00:00|9349.8|9344.8|9349.3|9344.3|9349.8|9344.8|9349.3|9344.3|4
1602216300000|2020-10-09 04:05:00|9349.5|9344.5|9349.7|9344.7|9349.7|9344.7|9349.3|9344.3|4
1602216600000|2020-10-09 04:10:00|9349.9|9344.9|9350.6|9345.6|9350.6|9345.6|9349.7|9344.7|3
1602216900000|2020-10-09 04:15:00|9350.3|9345.3|9350.7|9345.7|9350.7|9345.7|9350.3|9345.3|7
1602217200000|2020-10-09 04:20:00|9350.9|9345.9|9351.4|9346.4|9351.6|9346.6|9350.9|9345.9|4
1602217500000|2020-10-09 04:25:00|9351.2|9346.2|9352.1|9347.1|9352.1|9347.1|9351.2|9346.2|4
1602217800000|2020-10-09 04:30:00|9352|9347|9351.7|9346.7|9352.1|9347.1|9351.5|9346.5|4
1602218100000|2020-10-09 04:35:00|9351.9|9346.9|9351.3|9346.3|9351.9|9346.9|9351.3|9346.3|18
1602218400000|2020-10-09 04:40:00|9351.1|9346.1|9351.6|9346.6|9351.6|9346.6|9350.5|9345.5|15
1602218700000|2020-10-09 04:45:00|9351.9|9346.9|9351.6|9346.6|9351.9|9346.9|9351.3|9346.3|7
1602219000000|2020-10-09 04:50:00|9351.5|9346.5|9351.6|9346.6|9351.8|9346.8|9351.5|9346.5|1
1602219300000|2020-10-09 04:55:00|9351.5|9346.5|9351.1|9346.1|9351.6|9346.6|9350.8|9345.8|6
1602219600000|2020-10-09 05:00:00|9351.2|9346.2|9350.2|9345.2|9351.2|9346.2|9350.2|9345.2|8
1602219900000|2020-10-09 05:05:00|9350|9345|9351.1|9346.1|9351.1|9346.1|9349.8|9344.8|17
1602220200000|2020-10-09 05:10:00|9351.4|9346.4|9351.3|9346.3|9351.6|9346.6|9350.8|9345.8|11
1602220500000|2020-10-09 05:15:00|9351.2|9346.2|9350.2|9345.2|9351.2|9346.2|9349.9|9344.9|9
1602220800000|2020-10-09 05:20:00|9350|9345|9350.4|9345.4|9350.9|9345.9|9349.8|9344.8|4
1602221100000|2020-10-09 05:25:00|9350.6|9345.6|9350.3|9345.3|9350.7|9345.7|9350.3|9345.3|2
1602221400000|2020-10-09 05:30:00|9350.6|9345.6|9350.3|9345.3|9350.8|9345.8|9349.9|9344.9|56
1602221700000|2020-10-09 05:35:00|9350.4|9345.4|9352.7|9347.7|9352.7|9347.7|9350.1|9345.1|60
1602222000000|2020-10-09 05:40:00|9352.9|9347.9|9352.2|9347.2|9352.9|9347.9|9351.8|9346.8|40
1602222300000|2020-10-09 05:45:00|9352|9347|9352.9|9347.9|9353.6|9348.6|9351.8|9346.8|10
1602222600000|2020-10-09 05:50:00|9353.1|9348.1|9352.8|9347.8|9353.7|9348.7|9352.3|9347.3|28
1602222900000|2020-10-09 05:55:00|9352.9|9347.9|9353.3|9348.3|9353.4|9348.4|9352.3|9347.3|9
1602223200000|2020-10-09 06:00:00|9353.1|9348.1|9353.3|9348.3|9354.8|9349.8|9352.8|9347.8|21
1602223500000|2020-10-09 06:05:00|9353.1|9348.1|9354.7|9349.7|9354.9|9349.9|9353.1|9348.1|6
1602223800000|2020-10-09 06:10:00|9354.9|9349.9|9354.8|9349.8|9356.1|9351.1|9354.3|9349.3|26
1602224100000|2020-10-09 06:15:00|9354.6|9349.6|9353.3|9348.3|9355.2|9350.2|9352.3|9347.3|73
1602224400000|2020-10-09 06:20:00|9353.4|9348.4|9353.8|9348.8|9353.9|9348.9|9352.8|9347.8|26
1602224700000|2020-10-09 06:25:00|9353.9|9348.9|9352.7|9347.7|9354.2|9349.2|9351.8|9346.8|106
1602225000000|2020-10-09 06:30:00|9352.5|9347.5|9351.8|9346.8|9353.4|9348.4|9351.8|9346.8|22
1602225300000|2020-10-09 06:35:00|9351.9|9346.9|9352.3|9347.3|9353.1|9348.1|9350.8|9345.8|12
1602225600000|2020-10-09 06:40:00|9352.5|9347.5|9355.2|9350.2|9355.8|9350.8|9352.3|9347.3|72
1602225900000|2020-10-09 06:45:00|9355.3|9350.3|9355.8|9350.8|9356.4|9351.4|9355.1|9350.1|35
1602226200000|2020-10-09 06:50:00|9355.9|9350.9|9355.7|9350.7|9357.2|9352.2|9354.8|9349.8|32
1602226500000|2020-10-09 06:55:00|9355.3|9350.3|9352.8|9347.8|9355.7|9350.7|9352.8|9347.8|24
1602226800000|2020-10-09 07:00:00|9352.6|9347.6|9351.7|9346.7|9352.8|9347.8|9350.3|9345.3|93
1602227100000|2020-10-09 07:05:00|9351.8|9346.8|9350.5|9345.5|9352.8|9347.8|9349.3|9344.3|143
1602227400000|2020-10-09 07:10:00|9350.3|9345.3|9351.1|9346.1|9351.8|9346.8|9349.1|9344.1|94
1602227700000|2020-10-09 07:15:00|9350.8|9345.8|9351.8|9346.8|9352.5|9347.5|9349.6|9344.6|81
1602228000000|2020-10-09 07:20:00|9351.6|9346.6|9351.7|9346.7|9352.9|9347.9|9351.1|9346.1|26
1602228300000|2020-10-09 07:25:00|9351.8|9346.8|9350.6|9345.6|9353.1|9348.1|9349.8|9344.8|21
1602228600000|2020-10-09 07:30:00|9350.7|9345.7|9352.3|9347.3|9352.6|9347.6|9350.3|9345.3|63
1602228900000|2020-10-09 07:35:00|9351.8|9346.8|9352.6|9347.6|9353.2|9348.2|9350.8|9345.8|45
1602229200000|2020-10-09 07:40:00|9352.8|9347.8|9352.2|9347.2|9353.7|9348.7|9351.3|9346.3|36
1602229500000|2020-10-09 07:45:00|9352|9347|9352|9347|9352.4|9347.4|9351.1|9346.1|11
1602229800000|2020-10-09 07:50:00|9352.2|9347.2|9353.3|9348.3|9354.3|9349.3|9351.3|9346.3|41
1602230100000|2020-10-09 07:55:00|9353.1|9348.1|9350.2|9345.2|9353.3|9348.3|9349.8|9344.8|27
1602230400000|2020-10-09 08:00:00|9350|9345|9337.8|9332.8|9350.2|9345.2|9337.4|9332.4|517
1602230700000|2020-10-09 08:05:00|9337.6|9332.6|9342.3|9337.3|9342.4|9337.4|9337.3|9332.3|255
1602231000000|2020-10-09 08:10:00|9342.5|9337.5|9343.8|9338.8|9344.8|9339.8|9340.3|9335.3|174
1602231300000|2020-10-09 08:15:00|9344|9339|9344.8|9339.8|9346.5|9341.5|9343.8|9338.8|58
1602231600000|2020-10-09 08:20:00|9345.2|9340.2|9342.9|9337.9|9346.3|9341.3|9342.8|9337.8|51
1602231900000|2020-10-09 08:25:00|9342.8|9337.8|9342.3|9337.3|9344.3|9339.3|9341.8|9336.8|61
1602232200000|2020-10-09 08:30:00|9342.1|9337.1|9342.4|9337.4|9342.4|9337.4|9340.8|9335.8|26
1602232500000|2020-10-09 08:35:00|9342.3|9337.3|9340.4|9335.4|9343.9|9338.9|9340.4|9335.4|13
1602232800000|2020-10-09 08:40:00|9340.3|9335.3|9341.8|9336.8|9342.3|9337.3|9340.3|9335.3|25
1602233100000|2020-10-09 08:45:00|9341.9|9336.9|9340.3|9335.3|9341.9|9336.9|9339.9|9334.9|26
1602233400000|2020-10-09 08:50:00|9340.4|9335.4|9340|9335|9340.8|9335.8|9337.9|9332.9|52
1602233700000|2020-10-09 08:55:00|9339.8|9334.8|9336.8|9331.8|9339.8|9334.8|9335.3|9330.3|260
1602234000000|2020-10-09 09:00:00|9337|9332|9339.3|9334.3|9339.8|9334.8|9335.8|9330.8|67
1602234300000|2020-10-09 09:05:00|9339.5|9334.5|9338.8|9333.8|9340.3|9335.3|9337.8|9332.8|236
1602234600000|2020-10-09 09:10:00|9339|9334|9339.1|9334.1|9340.3|9335.3|9337.3|9332.3|27
1602234900000|2020-10-09 09:15:00|9339.3|9334.3|9340.7|9335.7|9341.4|9336.4|9338.4|9333.4|62
1602235200000|2020-10-09 09:20:00|9340.8|9335.8|9341.9|9336.9|9342.1|9337.1|9339.8|9334.8|24
1602235500000|2020-10-09 09:25:00|9341.8|9336.8|9341.3|9336.3|9342.3|9337.3|9340.7|9335.7|18
1602235800000|2020-10-09 09:30:00|9341.1|9336.1|9343.1|9338.1|9343.8|9338.8|9339.3|9334.3|20
1602236100000|2020-10-09 09:35:00|9342.9|9337.9|9344.3|9339.3|9344.3|9339.3|9341.7|9336.7|23
1602236400000|2020-10-09 09:40:00|9344.2|9339.2|9343.3|9338.3|9344.8|9339.8|9342.4|9337.4|41
1602236700000|2020-10-09 09:45:00|9343.1|9338.1|9341.9|9336.9|9343.9|9338.9|9341.7|9336.7|13
1602237000000|2020-10-09 09:50:00|9341.8|9336.8|9341.1|9336.1|9342.5|9337.5|9340.8|9335.8|20
1602237300000|2020-10-09 09:55:00|9340.9|9335.9|9341|9336|9342|9337|9340.3|9335.3|20
1602237600000|2020-10-09 10:00:00|9340.8|9335.8|9341.8|9336.8|9343.3|9338.3|9340.8|9335.8|20
1602237900000|2020-10-09 10:05:00|9341.6|9336.6|9339.4|9334.4|9341.8|9336.8|9339.4|9334.4|180
1602238200000|2020-10-09 10:10:00|9339.3|9334.3|9336.9|9331.9|9339.3|9334.3|9336.3|9331.3|88
1602238500000|2020-10-09 10:15:00|9336.8|9331.8|9339.3|9334.3|9339.7|9334.7|9336.8|9331.8|16
1602238800000|2020-10-09 10:20:00|9339.6|9334.6|9338.8|9333.8|9340.3|9335.3|9338.3|9333.3|42
1602239100000|2020-10-09 10:25:00|9339|9334|9339.3|9334.3|9340|9335|9338.3|9333.3|49
1602239400000|2020-10-09 10:30:00|9339.5|9334.5|9339.1|9334.1|9339.6|9334.6|9338.3|9333.3|15
1602239700000|2020-10-09 10:35:00|9338.9|9333.9|9338.8|9333.8|9339.3|9334.3|9338.3|9333.3|27
1602240000000|2020-10-09 10:40:00|9338.6|9333.6|9336.8|9331.8|9338.8|9333.8|9336.3|9331.3|31
1602240300000|2020-10-09 10:45:00|9336.9|9331.9|9335.1|9330.1|9337.4|9332.4|9334.7|9329.7|68
1602240600000|2020-10-09 10:50:00|9334.8|9329.8|9334.2|9329.2|9335|9330|9332.4|9327.4|61
1602240900000|2020-10-09 10:55:00|9334.3|9329.3|9335.8|9330.8|9335.8|9330.8|9332.8|9327.8|52
1602241200000|2020-10-09 11:00:00|9335.6|9330.6|9336.3|9331.3|9339.6|9334.6|9335.1|9330.1|198
1602241500000|2020-10-09 11:05:00|9336.4|9331.4|9335.8|9330.8|9337.1|9332.1|9335.8|9330.8|61
1602241800000|2020-10-09 11:10:00|9335.9|9330.9|9337.8|9332.8|9339.3|9334.3|9335.8|9330.8|31
1602242100000|2020-10-09 11:15:00|9337.9|9332.9|9337.8|9332.8|9338.3|9333.3|9336.8|9331.8|21
1602242400000|2020-10-09 11:20:00|9337.9|9332.9|9335.3|9330.3|9338.3|9333.3|9333.8|9328.8|32
1602242700000|2020-10-09 11:25:00|9335.1|9330.1|9335.8|9330.8|9336.6|9331.6|9334.7|9329.7|38
1602243000000|2020-10-09 11:30:00|9336|9331|9335.1|9330.1|9336.3|9331.3|9333.8|9328.8|28
1602243300000|2020-10-09 11:35:00|9334.8|9329.8|9335.2|9330.2|9335.3|9330.3|9333.3|9328.3|32
1602243600000|2020-10-09 11:40:00|9335.3|9330.3|9337.3|9332.3|9337.4|9332.4|9334.9|9329.9|48
1602243900000|2020-10-09 11:45:00|9337|9332|9337.8|9332.8|9337.8|9332.8|9336.3|9331.3|25
1602244200000|2020-10-09 11:50:00|9337.6|9332.6|9337.1|9332.1|9338.8|9333.8|9336.6|9331.6|29
1602244500000|2020-10-09 11:55:00|9336.8|9331.8|9339.3|9334.3|9339.3|9334.3|9336.8|9331.8|29
1602244800000|2020-10-09 12:00:00|9338.8|9333.8|9340.5|9335.5|9340.7|9335.7|9337.2|9332.2|234
1602245100000|2020-10-09 12:05:00|9340.6|9335.6|9341.8|9336.8|9342.1|9337.1|9339.3|9334.3|171
1602245400000|2020-10-09 12:10:00|9341.9|9336.9|9341.8|9336.8|9342.8|9337.8|9340.8|9335.8|7
1602245700000|2020-10-09 12:15:00|9341.6|9336.6|9339.9|9334.9|9342|9337|9339.8|9334.8|13
1602246000000|2020-10-09 12:20:00|9339.8|9334.8|9339.3|9334.3|9340.3|9335.3|9338.4|9333.4|23
1602246300000|2020-10-09 12:25:00|9339.2|9334.2|9339.9|9334.9|9340.5|9335.5|9338.7|9333.7|22
1602246600000|2020-10-09 12:30:00|9339.5|9334.5|9336.8|9331.8|9339.8|9334.8|9336.8|9331.8|119
1602246900000|2020-10-09 12:35:00|9337.3|9332.3|9336.9|9331.9|9338.5|9333.5|9336.4|9331.4|57
1602247200000|2020-10-09 12:40:00|9336.8|9331.8|9333.8|9328.8|9336.8|9331.8|9333.3|9328.3|34
1602247500000|2020-10-09 12:45:00|9333.6|9328.6|9330.3|9325.3|9334.3|9329.3|9328.4|9323.4|226
1602247800000|2020-10-09 12:50:00|9330.4|9325.4|9329.8|9324.8|9331.6|9326.6|9329.3|9324.3|92
1602248100000|2020-10-09 12:55:00|9329.9|9324.9|9328.3|9323.3|9329.9|9324.9|9327.3|9322.3|95
1602248400000|2020-10-09 13:00:00|9328.4|9323.4|9327.3|9322.3|9328.7|9323.7|9323.3|9318.3|458
1602248700000|2020-10-09 13:05:00|9326.9|9321.9|9324.8|9319.8|9327.4|9322.4|9324|9319|87
1602249000000|2020-10-09 13:10:00|9324.4|9319.4|9324|9319|9325.3|9320.3|9323.6|9318.6|121
1602249300000|2020-10-09 13:15:00|9324.2|9319.2|9327.2|9322.2|9327.2|9322.2|9324|9319|59
1602249600000|2020-10-09 13:20:00|9327.4|9322.4|9327.3|9322.3|9327.9|9322.9|9325.6|9320.6|33
1602249900000|2020-10-09 13:25:00|9327.4|9322.4|9325.3|9320.3|9327.7|9322.7|9324.8|9319.8|20
1602250200000|2020-10-09 13:30:00|9324.9|9319.9|9322.5|9317.5|9325|9320|9322.1|9317.1|280
1602250500000|2020-10-09 13:35:00|9322.3|9317.3|9324.1|9319.1|9324.1|9319.1|9321.6|9316.6|129
1602250800000|2020-10-09 13:40:00|9323.7|9318.7|9326|9321|9326|9321|9323.7|9318.7|44
1602251100000|2020-10-09 13:45:00|9326.1|9321.1|9331|9326|9331.6|9326.6|9326.1|9321.1|174
1602251400000|2020-10-09 13:50:00|9331.2|9326.2|9331.6|9326.6|9332.6|9327.6|9328.8|9323.8|96
1602251700000|2020-10-09 13:55:00|9331.4|9326.4|9328|9323|9332|9327|9327.6|9322.6|84
1602252000000|2020-10-09 14:00:00|9327.8|9322.8|9325.6|9320.6|9328.1|9323.1|9324.8|9319.8|46
1602252300000|2020-10-09 14:05:00|9325.8|9320.8|9325.2|9320.2|9325.9|9320.9|9324.6|9319.6|73
1602252600000|2020-10-09 14:10:00|9324.9|9319.9|9325.1|9320.1|9325.4|9320.4|9323.3|9318.3|75
1602252900000|2020-10-09 14:15:00|9325.2|9320.2|9326.2|9321.2|9327.8|9322.8|9324.6|9319.6|40
1602253200000|2020-10-09 14:20:00|9326|9321|9321.9|9316.9|9327.1|9322.1|9321.8|9316.8|37
1602253500000|2020-10-09 14:25:00|9322.1|9317.1|9322.5|9317.5|9323.1|9318.1|9321.9|9316.9|29
1602253800000|2020-10-09 14:30:00|9322.4|9317.4|9318.2|9313.2|9322.6|9317.6|9317.3|9312.3|142
1602254100000|2020-10-09 14:35:00|9318.1|9313.1|9321.2|9316.2|9323.1|9318.1|9318.1|9313.1|197
1602254400000|2020-10-09 14:40:00|9321.4|9316.4|9318.3|9313.3|9321.5|9316.5|9318.1|9313.1|58
1602254700000|2020-10-09 14:45:00|9318.1|9313.1|9314.6|9309.6|9319.2|9314.2|9314.2|9309.2|283
1602255000000|2020-10-09 14:50:00|9314.8|9309.8|9315.1|9310.1|9316.1|9311.1|9314.4|9309.4|86
1602255300000|2020-10-09 14:55:00|9314.9|9309.9|9318.2|9313.2|9319.1|9314.1|9314.2|9309.2|235
1602255600000|2020-10-09 15:00:00|9318.1|9313.1|9319.6|9314.6|9320.7|9315.7|9317.6|9312.6|225
1602255900000|2020-10-09 15:05:00|9319.4|9314.4|9316.8|9311.8|9319.4|9314.4|9316.3|9311.3|92
1602256200000|2020-10-09 15:10:00|9316.6|9311.6|9320.6|9315.6|9320.6|9315.6|9315.8|9310.8|121
1602256500000|2020-10-09 15:15:00|9320.9|9315.9|9319.9|9314.9|9322.2|9317.2|9319.9|9314.9|63
1602256800000|2020-10-09 15:20:00|9320.1|9315.1|9317.9|9312.9|9320.8|9315.8|9317.8|9312.8|85
1602257100000|2020-10-09 15:25:00|9318.1|9313.1|9314.6|9309.6|9320|9315|9314.4|9309.4|103
1602257400000|2020-10-09 15:30:00|9314.8|9309.8|9312.3|9307.3|9315.1|9310.1|9312.3|9307.3|683
1602257700000|2020-10-09 15:35:00|9311.8|9306.8|9311.7|9306.7|9312.2|9307.2|9310.3|9305.3|171
1602258000000|2020-10-09 15:40:00|9311.8|9306.8|9314.8|9309.8|9315.7|9310.7|9311.3|9306.3|160
1602258300000|2020-10-09 15:45:00|9314.9|9309.9|9313.1|9308.1|9314.9|9309.9|9312.5|9307.5|97
1602258600000|2020-10-09 15:50:00|9312.9|9307.9|9314.4|9309.4|9315.1|9310.1|9312.2|9307.2|106
1602258900000|2020-10-09 15:55:00|9314.2|9309.2|9315.1|9310.1|9315.8|9310.8|9313.2|9308.2|46
1602259200000|2020-10-09 16:00:00|9315.3|9310.3|9316.1|9311.1|9317.6|9312.6|9315.3|9310.3|45
1602259500000|2020-10-09 16:05:00|9316.2|9311.2|9315.2|9310.2|9316.2|9311.2|9314.3|9309.3|22
1602259800000|2020-10-09 16:10:00|9315|9310|9313.5|9308.5|9315.6|9310.6|9313.5|9308.5|38
1602260100000|2020-10-09 16:15:00|9313.7|9308.7|9312.3|9307.3|9314.2|9309.2|9312.3|9307.3|33
1602260400000|2020-10-09 16:20:00|9312.4|9307.4|9311.8|9306.8|9312.7|9307.7|9309.8|9304.8|101
1602260700000|2020-10-09 16:25:00|9311.7|9306.7|9312.2|9307.2|9312.9|9307.9|9310.3|9305.3|59
1602261000000|2020-10-09 16:30:00|9312.4|9307.4|9310.3|9305.3|9312.4|9307.4|9310.3|9305.3|60
1602261300000|2020-10-09 16:35:00|9310.2|9305.2|9308.2|9303.2|9310.2|9305.2|9307.7|9302.7|78
1602261600000|2020-10-09 16:40:00|9308.3|9303.3|9309.3|9304.3|9311.5|9306.5|9307.7|9302.7|42
1602261900000|2020-10-09 16:45:00|9309.4|9304.4|9310.8|9305.8|9311.6|9306.6|9309|9304|24
1602262200000|2020-10-09 16:50:00|9310.7|9305.7|9310.4|9305.4|9310.9|9305.9|9309.8|9304.8|11
1602262500000|2020-10-09 16:55:00|9310.2|9305.2|9311.7|9306.7|9312.2|9307.2|9310|9305|47
1602262800000|2020-10-09 17:00:00|9311.5|9306.5|9310.2|9305.2|9311.7|9306.7|9310|9305|54
1602263100000|2020-10-09 17:05:00|9310.3|9305.3|9311.2|9306.2|9311.6|9306.6|9309.7|9304.7|20
1602263400000|2020-10-09 17:10:00|9311|9306|9309.9|9304.9|9311.2|9306.2|9309.2|9304.2|43
1602263700000|2020-10-09 17:15:00|9310.1|9305.1|9311.2|9306.2|9311.5|9306.5|9309.7|9304.7|32
1602264000000|2020-10-09 17:20:00|9311|9306|9313.3|9308.3|9313.4|9308.4|9310.3|9305.3|54
1602264300000|2020-10-09 17:25:00|9313.4|9308.4|9314.6|9309.6|9314.6|9309.6|9312.8|9307.8|267
1602264600000|2020-10-09 17:30:00|9314.4|9309.4|9312.6|9307.6|9314.6|9309.6|9312.6|9307.6|71
1602264900000|2020-10-09 17:35:00|9312.8|9307.8|9311.2|9306.2|9313.1|9308.1|9310.9|9305.9|18
1602265200000|2020-10-09 17:40:00|9311|9306|9310.5|9305.5|9311|9306|9310.1|9305.1|14
1602265500000|2020-10-09 17:45:00|9310.6|9305.6|9307.2|9302.2|9310.8|9305.8|9306.8|9301.8|143
1602265800000|2020-10-09 17:50:00|9307.5|9302.5|9308.7|9303.7|9309.1|9304.1|9307.5|9302.5|67
1602266100000|2020-10-09 17:55:00|9308.3|9303.3|9310.4|9305.4|9310.7|9305.7|9308.3|9303.3|20
1602266400000|2020-10-09 18:00:00|9310.5|9305.5|9309.8|9304.8|9312.4|9307.4|9309.5|9304.5|62
1602266700000|2020-10-09 18:05:00|9310|9305|9309.2|9304.2|9310|9305|9308.8|9303.8|36
1602267000000|2020-10-09 18:10:00|9308.8|9303.8|9308.7|9303.7|9309.2|9304.2|9308.2|9303.2|56
1602267300000|2020-10-09 18:15:00|9308.9|9303.9|9308.3|9303.3|9309.1|9304.1|9308.2|9303.2|20
1602267600000|2020-10-09 18:20:00|9308.2|9303.2|9308.2|9303.2|9308.7|9303.7|9308.2|9303.2|31
1602267900000|2020-10-09 18:25:00|9308.6|9303.6|9306.8|9301.8|9308.7|9303.7|9306.3|9301.3|254
1602268200000|2020-10-09 18:30:00|9306.9|9301.9|9306.8|9301.8|9307.8|9302.8|9306.8|9301.8|32
1602268500000|2020-10-09 18:35:00|9306.5|9301.5|9308.3|9303.3|9308.4|9303.4|9306.5|9301.5|58
1602268800000|2020-10-09 18:40:00|9308.2|9303.2|9306.7|9301.7|9308.7|9303.7|9306.7|9301.7|48
1602269100000|2020-10-09 18:45:00|9306.8|9301.8|9307.3|9302.3|9307.7|9302.7|9306.8|9301.8|58
1602269400000|2020-10-09 18:50:00|9307.8|9302.8|9308.2|9303.2|9308.2|9303.2|9307.5|9302.5|126
1602269700000|2020-10-09 18:55:00|9308|9303|9308.3|9303.3|9309.1|9304.1|9307.3|9302.3|724
1602270000000|2020-10-09 19:00:00|9308.2|9303.2|9308.2|9303.2|9308.8|9303.8|9307.2|9302.2|236
1602270300000|2020-10-09 19:05:00|9308.3|9303.3|9308.3|9303.3|9308.7|9303.7|9307.8|9302.8|89
1602270600000|2020-10-09 19:10:00|9308.5|9303.5|9308.3|9303.3|9308.8|9303.8|9308.3|9303.3|52
1602270900000|2020-10-09 19:15:00|9308.5|9303.5|9308.2|9303.2|9308.7|9303.7|9307.8|9302.8|196
1602271200000|2020-10-09 19:20:00|9308|9303|9307.2|9302.2|9308.2|9303.2|9306.8|9301.8|171
1602271500000|2020-10-09 19:25:00|9307.3|9302.3|9306.8|9301.8|9307.7|9302.7|9306.6|9301.6|93
1602271800000|2020-10-09 19:30:00|9306.7|9301.7|9306.7|9301.7|9306.8|9301.8|9306.3|9301.3|114
1602272100000|2020-10-09 19:35:00|9306.3|9301.3|9306.8|9301.8|9307.3|9302.3|9306.3|9301.3|30
1602272400000|2020-10-09 19:40:00|9307|9302|9307.3|9302.3|9308.2|9303.2|9306.8|9301.8|41
1602272700000|2020-10-09 19:45:00|9307.2|9302.2|9307.7|9302.7|9307.8|9302.8|9306.9|9301.9|25
1602273000000|2020-10-09 19:50:00|9307.4|9302.4|9308.2|9303.2|9308.7|9303.7|9307.3|9302.3|43
1602273300000|2020-10-09 19:55:00|9308.5|9303.5|9306.7|9301.7|9308.7|9303.7|9306.3|9301.3|220
1602273600000|2020-10-09 20:00:00|9306.9|9301.9|9308.8|9303.8|9309.2|9304.2|9306.7|9301.7|44
1602273900000|2020-10-09 20:05:00|9309.2|9304.2|9308.3|9303.3|9309.3|9304.3|9308|9303|11
1602274200000|2020-10-09 20:10:00|9308.4|9303.4|9307.6|9302.6|9308.5|9303.5|9307.6|9302.6|3
1602274500000|2020-10-09 20:15:00|9307.8|9302.8|9306|9301|9307.8|9302.8|9305.8|9300.8|48
1602274800000|2020-10-09 20:20:00|9305.8|9300.8|9305.4|9300.4|9306.2|9301.2|9305.4|9300.4|24
1602275100000|2020-10-09 20:25:00|9305.5|9300.5|9304.8|9299.8|9305.7|9300.7|9304.7|9299.7|10
1602275400000|2020-10-09 20:30:00|9305|9300|9304.3|9299.3|9305|9300|9303.9|9298.9|37
1602275700000|2020-10-09 20:35:00|9304.1|9299.1|9304.5|9299.5|9304.7|9299.7|9303.8|9298.8|6
1602276000000|2020-10-09 20:40:00|9304.3|9299.3|9304|9299|9304.3|9299.3|9303.8|9298.8|21
1602276300000|2020-10-09 20:45:00|9304.1|9299.1|9303|9298|9304.1|9299.1|9302.6|9297.6|33
1602276600000|2020-10-09 20:50:00|9303.1|9298.1|9303.2|9298.2|9304.6|9299.6|9302.9|9297.9|17
1602276900000|2020-10-09 20:55:00|9303.4|9298.4|9307.3|9302.3|9307.3|9302.3|9302.8|9297.8|29
1602460800000|2020-10-12 00:00:00|9313.9|9308.9|9315.9|9310.9|9316.6|9311.6|9313.9|9308.9|358
1602461100000|2020-10-12 00:05:00|9316.1|9311.1|9315.8|9310.8|9318.2|9313.2|9315.8|9310.8|57
1602461400000|2020-10-12 00:10:00|9316|9311|9317.3|9312.3|9317.7|9312.7|9316|9311|12
1602461700000|2020-10-12 00:15:00|9317.1|9312.1|9317.2|9312.2|9318.3|9313.3|9316.8|9311.8|27
1602462000000|2020-10-12 00:20:00|9316.8|9311.8|9315.3|9310.3|9316.8|9311.8|9314.3|9309.3|31
1602462300000|2020-10-12 00:25:00|9315.1|9310.1|9314.8|9309.8|9315.3|9310.3|9314.3|9309.3|9
1602462600000|2020-10-12 00:30:00|9314.6|9309.6|9313.3|9308.3|9315|9310|9313.3|9308.3|22
1602462900000|2020-10-12 00:35:00|9313.1|9308.1|9314|9309|9314.2|9309.2|9313.1|9308.1|12
1602463200000|2020-10-12 00:40:00|9314.2|9309.2|9314.2|9309.2|9314.7|9309.7|9313.8|9308.8|9
1602463500000|2020-10-12 00:45:00|9314.7|9309.7|9316|9311|9316.4|9311.4|9314.7|9309.7|41
1602463800000|2020-10-12 00:50:00|9315.8|9310.8|9318.2|9313.2|9318.7|9313.7|9315.8|9310.8|41
1602464100000|2020-10-12 00:55:00|9318|9313|9316.8|9311.8|9318.2|9313.2|9315.8|9310.8|21
1602464400000|2020-10-12 01:00:00|9316.9|9311.9|9317.8|9312.8|9318.2|9313.2|9316.9|9311.9|70
1602464700000|2020-10-12 01:05:00|9317.7|9312.7|9317.5|9312.5|9318.2|9313.2|9317.2|9312.2|15
1602465000000|2020-10-12 01:10:00|9317.3|9312.3|9318.1|9313.1|9318.1|9313.1|9316.7|9311.7|4
1602465300000|2020-10-12 01:15:00|9317.8|9312.8|9313.8|9308.8|9320.1|9315.1|9313.8|9308.8|67
1602465600000|2020-10-12 01:20:00|9313.9|9308.9|9312.3|9307.3|9314.7|9309.7|9311.7|9306.7|107
1602465900000|2020-10-12 01:25:00|9312.4|9307.4|9314.8|9309.8|9315.1|9310.1|9310|9305|283
1602466200000|2020-10-12 01:30:00|9314.9|9309.9|9313.9|9308.9|9315.4|9310.4|9313.3|9308.3|38
1602466500000|2020-10-12 01:35:00|9313.8|9308.8|9312.8|9307.8|9313.9|9308.9|9312.8|9307.8|35
1602466800000|2020-10-12 01:40:00|9312.9|9307.9|9312.3|9307.3|9313.2|9308.2|9311.3|9306.3|26
1602467100000|2020-10-12 01:45:00|9312.1|9307.1|9312.2|9307.2|9312.3|9307.3|9311.3|9306.3|12
1602467400000|2020-10-12 01:50:00|9312.3|9307.3|9313.3|9308.3|9313.3|9308.3|9311.6|9306.6|18
1602467700000|2020-10-12 01:55:00|9313.1|9308.1|9313.3|9308.3|9313.3|9308.3|9311.3|9306.3|9
1602468000000|2020-10-12 02:00:00|9313.1|9308.1|9312.8|9307.8|9313.4|9308.4|9312.3|9307.3|21
1602468300000|2020-10-12 02:05:00|9312.6|9307.6|9312.7|9307.7|9312.8|9307.8|9311.8|9306.8|3
1602468600000|2020-10-12 02:10:00|9312.8|9307.8|9313.8|9308.8|9314.3|9309.3|9312.8|9307.8|3
1602468900000|2020-10-12 02:15:00|9313.7|9308.7|9314.3|9309.3|9314.5|9309.5|9313.6|9308.6|9
1602469200000|2020-10-12 02:20:00|9314.1|9309.1|9314.3|9309.3|9314.7|9309.7|9313.8|9308.8|2
1602469500000|2020-10-12 02:25:00|9314.4|9309.4|9314.7|9309.7|9314.8|9309.8|9314.2|9309.2|8
1602469800000|2020-10-12 02:30:00|9314.8|9309.8|9314.8|9309.8|9315.2|9310.2|9314.3|9309.3|5
1602470100000|2020-10-12 02:35:00|9314.9|9309.9|9314.7|9309.7|9315.2|9310.2|9314.3|9309.3|4
1602470400000|2020-10-12 02:40:00|9314.5|9309.5|9314.2|9309.2|9314.7|9309.7|9314.2|9309.2|5
1602470700000|2020-10-12 02:45:00|9314.3|9309.3|9314.7|9309.7|9315.2|9310.2|9314.2|9309.2|11
1602471000000|2020-10-12 02:50:00|9314.3|9309.3|9314.7|9309.7|9315|9310|9314.3|9309.3|2
1602471300000|2020-10-12 02:55:00|9314.5|9309.5|9313.2|9308.2|9314.7|9309.7|9313.2|9308.2|71
1602471600000|2020-10-12 03:00:00|9313.3|9308.3|9314.7|9309.7|9314.8|9309.8|9313.2|9308.2|7
1602471900000|2020-10-12 03:05:00|9314.5|9309.5|9313.7|9308.7|9314.7|9309.7|9313.7|9308.7|8
1602472200000|2020-10-12 03:10:00|9313.5|9308.5|9312.5|9307.5|9313.7|9308.7|9312.3|9307.3|7
1602472500000|2020-10-12 03:15:00|9312.7|9307.7|9312.2|9307.2|9312.8|9307.8|9311.7|9306.7|33
1602472800000|2020-10-12 03:20:00|9312|9307|9310.7|9305.7|9312|9307|9310.5|9305.5|23
1602473100000|2020-10-12 03:25:00|9310.8|9305.8|9311|9306|9311.3|9306.3|9310.7|9305.7|5
1602473400000|2020-10-12 03:30:00|9310.9|9305.9|9312.2|9307.2|9312.2|9307.2|9310.9|9305.9|2
1602473700000|2020-10-12 03:35:00|9312|9307|9312.2|9307.2|9312.3|9307.3|9311.4|9306.4|5
1602474000000|2020-10-12 03:40:00|9312.3|9307.3|9312.4|9307.4|9312.7|9307.7|9312.2|9307.2|0
1602474300000|2020-10-12 03:45:00|9312.2|9307.2|9312.2|9307.2|9312.4|9307.4|9311.7|9306.7|2
1602474600000|2020-10-12 03:50:00|9312.3|9307.3|9313.2|9308.2|9313.3|9308.3|9312.3|9307.3|6
1602474900000|2020-10-12 03:55:00|9313|9308|9312.7|9307.7|9313.2|9308.2|9312.2|9307.2|5
1602475200000|2020-10-12 04:00:00|9312.2|9307.2|9311.5|9306.5|9312.4|9307.4|9311.5|9306.5|26
1602475500000|2020-10-12 04:05:00|9311.4|9306.4|9311.2|9306.2|9311.7|9306.7|9311|9306|4
1602475800000|2020-10-12 04:10:00|9310.9|9305.9|9311.2|9306.2|9311.2|9306.2|9310.8|9305.8|0
1602476100000|2020-10-12 04:15:00|9311.4|9306.4|9310.5|9305.5|9311.4|9306.4|9310.5|9305.5|18
1602476400000|2020-10-12 04:20:00|9310.7|9305.7|9308.7|9303.7|9310.7|9305.7|9308.7|9303.7|28
1602476700000|2020-10-12 04:25:00|9308.9|9303.9|9309.7|9304.7|9310.2|9305.2|9308.9|9303.9|5
1602477000000|2020-10-12 04:30:00|9309.9|9304.9|9310.2|9305.2|9310.2|9305.2|9309.7|9304.7|19
1602477300000|2020-10-12 04:35:00|9310|9305|9309.7|9304.7|9310.2|9305.2|9309.7|9304.7|3
1602477600000|2020-10-12 04:40:00|9309.2|9304.2|9309.8|9304.8|9310.1|9305.1|9309.2|9304.2|22
1602477900000|2020-10-12 04:45:00|9309.7|9304.7|9309.7|9304.7|9309.8|9304.8|9309.4|9304.4|3
1602478200000|2020-10-12 04:50:00|9309.8|9304.8|9310.2|9305.2|9310.3|9305.3|9309.8|9304.8|13
1602478500000|2020-10-12 04:55:00|9310.4|9305.4|9310.7|9305.7|9311|9306|9310.4|9305.4|10
1602478800000|2020-10-12 05:00:00|9310.8|9305.8|9309.7|9304.7|9311.2|9306.2|9309.2|9304.2|12
1602479100000|2020-10-12 05:05:00|9309.4|9304.4|9309.2|9304.2|9310|9305|9309.2|9304.2|4
1602479400000|2020-10-12 05:10:00|9309.4|9304.4|9309.4|9304.4|9309.9|9304.9|9309.2|9304.2|13
1602479700000|2020-10-12 05:15:00|9309.6|9304.6|9309.2|9304.2|9310.2|9305.2|9308.9|9303.9|5
1602480000000|2020-10-12 05:20:00|9309|9304|9308.2|9303.2|9309|9304|9308.2|9303.2|17
1602480300000|2020-10-12 05:25:00|9308.4|9303.4|9308|9303|9308.7|9303.7|9307.8|9302.8|4
1602480600000|2020-10-12 05:30:00|9308.2|9303.2|9308.1|9303.1|9308.8|9303.8|9307.9|9302.9|12
1602480900000|2020-10-12 05:35:00|9308.2|9303.2|9308.1|9303.1|9308.8|9303.8|9307.9|9302.9|11
1602481200000|2020-10-12 05:40:00|9308.2|9303.2|9306.4|9301.4|9308.2|9303.2|9306.2|9301.2|11
1602481500000|2020-10-12 05:45:00|9306.6|9301.6|9305.1|9300.1|9306.7|9301.7|9304.6|9299.6|52
1602481800000|2020-10-12 05:50:00|9304.7|9299.7|9306.1|9301.1|9306.4|9301.4|9304.7|9299.7|33
1602482100000|2020-10-12 05:55:00|9306.2|9301.2|9308|9303|9308.2|9303.2|9306.2|9301.2|9
1602482400000|2020-10-12 06:00:00|9308.2|9303.2|9307.5|9302.5|9309|9304|9306.1|9301.1|102
1602482700000|2020-10-12 06:05:00|9307.6|9302.6|9311.7|9306.7|9311.7|9306.7|9307.6|9302.6|136
1602483000000|2020-10-12 06:10:00|9311.5|9306.5|9309.2|9304.2|9311.7|9306.7|9307.7|9302.7|41
1602483300000|2020-10-12 06:15:00|9309.1|9304.1|9309.2|9304.2|9309.9|9304.9|9308.7|9303.7|10
1602483600000|2020-10-12 06:20:00|9309.4|9304.4|9311.4|9306.4|9311.7|9306.7|9309.2|9304.2|13
1602483900000|2020-10-12 06:25:00|9311.2|9306.2|9312.7|9307.7|9313.7|9308.7|9310.6|9305.6|29
1602484200000|2020-10-12 06:30:00|9312.9|9307.9|9312.4|9307.4|9313.4|9308.4|9310.9|9305.9|18
1602484500000|2020-10-12 06:35:00|9312.2|9307.2|9312|9307|9312.2|9307.2|9311.2|9306.2|4
1602484800000|2020-10-12 06:40:00|9311.9|9306.9|9312.7|9307.7|9313.4|9308.4|9311.6|9306.6|104
1602485100000|2020-10-12 06:45:00|9312.9|9307.9|9312.2|9307.2|9313.7|9308.7|9311.7|9306.7|82
1602485400000|2020-10-12 06:50:00|9312.4|9307.4|9312.1|9307.1|9313.5|9308.5|9311.5|9306.5|132
1602485700000|2020-10-12 06:55:00|9312.2|9307.2|9311.2|9306.2|9312.6|9307.6|9310.2|9305.2|87
1602486000000|2020-10-12 07:00:00|9311.1|9306.1|9306.7|9301.7|9312.7|9307.7|9306.7|9301.7|184
1602486300000|2020-10-12 07:05:00|9306.8|9301.8|9309.7|9304.7|9310.6|9305.6|9306.7|9301.7|60
1602486600000|2020-10-12 07:10:00|9309.5|9304.5|9311|9306|9313.3|9308.3|9309.4|9304.4|63
1602486900000|2020-10-12 07:15:00|9310.9|9305.9|9310.2|9305.2|9311.8|9306.8|9309.8|9304.8|22
1602487200000|2020-10-12 07:20:00|9310.4|9305.4|9315.7|9310.7|9316.7|9311.7|9309.7|9304.7|101
1602487500000|2020-10-12 07:25:00|9315.6|9310.6|9315.9|9310.9|9316.2|9311.2|9313.9|9308.9|15
1602487800000|2020-10-12 07:30:00|9315.7|9310.7|9313.2|9308.2|9316.9|9311.9|9313|9308|23
1602488100000|2020-10-12 07:35:00|9313.4|9308.4|9311.7|9306.7|9313.7|9308.7|9311.2|9306.2|30
1602488400000|2020-10-12 07:40:00|9311.6|9306.6|9308.7|9303.7|9311.7|9306.7|9307.7|9302.7|50
1602488700000|2020-10-12 07:45:00|9308.8|9303.8|9312.4|9307.4|9312.7|9307.7|9308.7|9303.7|23
1602489000000|2020-10-12 07:50:00|9312.7|9307.7|9312.4|9307.4|9313.6|9308.6|9310.7|9305.7|43
1602489300000|2020-10-12 07:55:00|9312.3|9307.3|9310.7|9305.7|9313.2|9308.2|9310.1|9305.1|35
1602489600000|2020-10-12 08:00:00|9310.9|9305.9|9311.2|9306.2|9312.7|9307.7|9310.7|9305.7|87
1602489900000|2020-10-12 08:05:00|9311.1|9306.1|9312.9|9307.9|9313.6|9308.6|9310.9|9305.9|59
1602490200000|2020-10-12 08:10:00|9313.1|9308.1|9312.1|9307.1|9313.9|9308.9|9311.7|9306.7|14
1602490500000|2020-10-12 08:15:00|9312|9307|9312.4|9307.4|9314.3|9309.3|9311|9306|25
1602490800000|2020-10-12 08:20:00|9312.6|9307.6|9313.9|9308.9|9314.4|9309.4|9312.4|9307.4|43
1602491100000|2020-10-12 08:25:00|9314|9309|9315.4|9310.4|9315.6|9310.6|9314|9309|45
1602491400000|2020-10-12 08:30:00|9315.6|9310.6|9314.8|9309.8|9316.7|9311.7|9314.2|9309.2|44
1602491700000|2020-10-12 08:35:00|9314.5|9309.5|9318.4|9313.4|9318.6|9313.6|9313.6|9308.6|32
1602492000000|2020-10-12 08:40:00|9318.2|9313.2|9318.8|9313.8|9320.3|9315.3|9318.1|9313.1|22
1602492300000|2020-10-12 08:45:00|9318.9|9313.9|9318.7|9313.7|9319.7|9314.7|9317.9|9312.9|25
1602492600000|2020-10-12 08:50:00|9318.9|9313.9|9318.9|9313.9|9319.2|9314.2|9318.3|9313.3|26
1602492900000|2020-10-12 08:55:00|9319.1|9314.1|9318.3|9313.3|9319.2|9314.2|9318.3|9313.3|50
1602493200000|2020-10-12 09:00:00|9317.9|9312.9|9318.2|9313.2|9318.7|9313.7|9316.9|9311.9|49
1602493500000|2020-10-12 09:05:00|9318.4|9313.4|9318.2|9313.2|9319.2|9314.2|9317.4|9312.4|38
1602493800000|2020-10-12 09:10:00|9318.4|9313.4|9316.2|9311.2|9318.7|9313.7|9316.1|9311.1|42
1602494100000|2020-10-12 09:15:00|9316.4|9311.4|9319.7|9314.7|9319.7|9314.7|9316.1|9311.1|12
1602494400000|2020-10-12 09:20:00|9319.6|9314.6|9319.7|9314.7|9320.7|9315.7|9318.7|9313.7|30
1602494700000|2020-10-12 09:25:00|9319.6|9314.6|9323.7|9318.7|9323.9|9318.9|9319.3|9314.3|33
1602495000000|2020-10-12 09:30:00|9323.3|9318.3|9325.2|9320.2|9325.2|9320.2|9322.8|9317.8|46
1602495300000|2020-10-12 09:35:00|9325.1|9320.1|9324.2|9319.2|9326.2|9321.2|9324.1|9319.1|15
1602495600000|2020-10-12 09:40:00|9324.1|9319.1|9324.8|9319.8|9325.7|9320.7|9323.9|9318.9|114
1602495900000|2020-10-12 09:45:00|9324.7|9319.7|9325.2|9320.2|9325.7|9320.7|9323.8|9318.8|12
1602496200000|2020-10-12 09:50:00|9325.1|9320.1|9321.2|9316.2|9325.1|9320.1|9321.2|9316.2|45
1602496500000|2020-10-12 09:55:00|9321.1|9316.1|9320.2|9315.2|9321.9|9316.9|9320.2|9315.2|9
1602496800000|2020-10-12 10:00:00|9320.4|9315.4|9320.7|9315.7|9321.4|9316.4|9319.7|9314.7|10
1602497100000|2020-10-12 10:05:00|9320.6|9315.6|9319.7|9314.7|9321.2|9316.2|9319.1|9314.1|5
1602497400000|2020-10-12 10:10:00|9319.8|9314.8|9317.7|9312.7|9320.1|9315.1|9317.4|9312.4|21
1602497700000|2020-10-12 10:15:00|9318.2|9313.2|9317.4|9312.4|9318.7|9313.7|9317.2|9312.2|53
1602498000000|2020-10-12 10:20:00|9317.6|9312.6|9318.2|9313.2|9319.1|9314.1|9316.7|9311.7|15
1602498300000|2020-10-12 10:25:00|9318.4|9313.4|9319.2|9314.2|9319.9|9314.9|9318.2|9313.2|23
1602498600000|2020-10-12 10:30:00|9319|9314|9321.2|9316.2|9321.7|9316.7|9318.7|9313.7|52
1602498900000|2020-10-12 10:35:00|9321|9316|9321.4|9316.4|9321.8|9316.8|9319.2|9314.2|16
1602499200000|2020-10-12 10:40:00|9321.2|9316.2|9321.5|9316.5|9321.7|9316.7|9320.2|9315.2|19
1602499500000|2020-10-12 10:45:00|9321.4|9316.4|9321.9|9316.9|9322.2|9317.2|9321|9316|17
1602499800000|2020-10-12 10:50:00|9321.7|9316.7|9325.6|9320.6|9325.6|9320.6|9321.7|9316.7|134
1602500100000|2020-10-12 10:55:00|9325.2|9320.2|9324.7|9319.7|9325.7|9320.7|9324.2|9319.2|91
1602500400000|2020-10-12 11:00:00|9324.8|9319.8|9326.1|9321.1|9327.1|9322.1|9324.5|9319.5|53
1602500700000|2020-10-12 11:05:00|9325.8|9320.8|9325.2|9320.2|9326.1|9321.1|9324.5|9319.5|63
1602501000000|2020-10-12 11:10:00|9325|9320|9326.1|9321.1|9326.3|9321.3|9324.7|9319.7|53
1602501300000|2020-10-12 11:15:00|9326.6|9321.6|9326.1|9321.1|9326.6|9321.6|9325.1|9320.1|413
1602501600000|2020-10-12 11:20:00|9325.9|9320.9|9324.2|9319.2|9326.6|9321.6|9324.2|9319.2|161
1602501900000|2020-10-12 11:25:00|9324.3|9319.3|9324.3|9319.3|9325.3|9320.3|9324|9319|84
1602502200000|2020-10-12 11:30:00|9324.2|9319.2|9326.8|9321.8|9327.6|9322.6|9324.2|9319.2|96
1602502500000|2020-10-12 11:35:00|9326.6|9321.6|9326.2|9321.2|9327.3|9322.3|9325.8|9320.8|57
1602502800000|2020-10-12 11:40:00|9326.1|9321.1|9325.7|9320.7|9326.3|9321.3|9324.8|9319.8|50
1602503100000|2020-10-12 11:45:00|9325.8|9320.8|9327.8|9322.8|9327.8|9322.8|9325.5|9320.5|42
1602503400000|2020-10-12 11:50:00|9327.7|9322.7|9326|9321|9328.6|9323.6|9324.9|9319.9|28
1602503700000|2020-10-12 11:55:00|9326.1|9321.1|9324.2|9319.2|9326.1|9321.1|9323.2|9318.2|44
1602504000000|2020-10-12 12:00:00|9324.4|9319.4|9321.3|9316.3|9324.4|9319.4|9321.1|9316.1|393
1602504300000|2020-10-12 12:05:00|9321.1|9316.1|9320.6|9315.6|9322.3|9317.3|9320.2|9315.2|76
1602504600000|2020-10-12 12:10:00|9320.4|9315.4|9321.6|9316.6|9322.3|9317.3|9320.3|9315.3|70
1602504900000|2020-10-12 12:15:00|9321.7|9316.7|9319.2|9314.2|9321.7|9316.7|9317.7|9312.7|44
1602505200000|2020-10-12 12:20:00|9318.3|9313.3|9321.2|9316.2|9321.6|9316.6|9318.1|9313.1|382
1602505500000|2020-10-12 12:25:00|9320.6|9315.6|9318.6|9313.6|9321.3|9316.3|9318.2|9313.2|161
1602505800000|2020-10-12 12:30:00|9318.8|9313.8|9317.6|9312.6|9318.8|9313.8|9316.7|9311.7|115
1602506100000|2020-10-12 12:35:00|9317.7|9312.7|9319.5|9314.5|9319.5|9314.5|9317.7|9312.7|48
1602506400000|2020-10-12 12:40:00|9319.6|9314.6|9316.7|9311.7|9319.6|9314.6|9316.7|9311.7|54
1602506700000|2020-10-12 12:45:00|9316.2|9311.2|9313.4|9308.4|9316.6|9311.6|9313.3|9308.3|189
1602507000000|2020-10-12 12:50:00|9313.6|9308.6|9311.1|9306.1|9313.7|9308.7|9310.2|9305.2|117
1602507300000|2020-10-12 12:55:00|9310.7|9305.7|9312.6|9307.6|9313.2|9308.2|9310.7|9305.7|44
1602507600000|2020-10-12 13:00:00|9312.7|9307.7|9313.7|9308.7|9315.7|9310.7|9312.4|9307.4|56
1602507900000|2020-10-12 13:05:00|9313.5|9308.5|9314.5|9309.5|9316|9311|9313.2|9308.2|41
1602508200000|2020-10-12 13:10:00|9314.6|9309.6|9315.1|9310.1|9315.2|9310.2|9313.6|9308.6|49
1602508500000|2020-10-12 13:15:00|9314.9|9309.9|9312.9|9307.9|9315.5|9310.5|9312.9|9307.9|89
1602508800000|2020-10-12 13:20:00|9313.1|9308.1|9313.6|9308.6|9313.7|9308.7|9312.2|9307.2|141
1602509100000|2020-10-12 13:25:00|9313.7|9308.7|9313.1|9308.1|9314.2|9309.2|9312|9307|86
1602509400000|2020-10-12 13:30:00|9312.9|9307.9|9311.7|9306.7|9315|9310|9311.7|9306.7|129
1602509700000|2020-10-12 13:35:00|9311.4|9306.4|9311.6|9306.6|9311.9|9306.9|9310.3|9305.3|65
1602510000000|2020-10-12 13:40:00|9311.7|9306.7|9310.9|9305.9|9312.7|9307.7|9310.1|9305.1|68
1602510300000|2020-10-12 13:45:00|9311.1|9306.1|9310.6|9305.6|9311.7|9306.7|9310.4|9305.4|83
1602510600000|2020-10-12 13:50:00|9310.4|9305.4|9310.4|9305.4|9310.7|9305.7|9308.9|9303.9|50
1602510900000|2020-10-12 13:55:00|9310.6|9305.6|9308.3|9303.3|9311.4|9306.4|9307.9|9302.9|50
1602511200000|2020-10-12 14:00:00|9308.7|9303.7|9308|9303|9309.9|9304.9|9307|9302|232
1602511500000|2020-10-12 14:05:00|9308.1|9303.1|9309|9304|9309.6|9304.6|9307.5|9302.5|99
1602511800000|2020-10-12 14:10:00|9309.2|9304.2|9311.9|9306.9|9312.3|9307.3|9308.5|9303.5|71
1602512100000|2020-10-12 14:15:00|9312|9307|9313.3|9308.3|9313.9|9308.9|9311.6|9306.6|205
1602512400000|2020-10-12 14:20:00|9313.2|9308.2|9312.7|9307.7|9314.7|9309.7|9312.2|9307.2|104
1602512700000|2020-10-12 14:25:00|9312.9|9307.9|9310.2|9305.2|9313.1|9308.1|9310.2|9305.2|32
1602513000000|2020-10-12 14:30:00|9310.4|9305.4|9312.4|9307.4|9312.7|9307.7|9310.2|9305.2|58
1602513300000|2020-10-12 14:35:00|9312.2|9307.2|9313.9|9308.9|9314.5|9309.5|9311.2|9306.2|91
1602513600000|2020-10-12 14:40:00|9313.7|9308.7|9309.3|9304.3|9313.9|9308.9|9309.2|9304.2|73
1602513900000|2020-10-12 14:45:00|9309.2|9304.2|9307.6|9302.6|9310.2|9305.2|9307|9302|58
1602514200000|2020-10-12 14:50:00|9307.4|9302.4|9307|9302|9308.6|9303.6|9304.8|9299.8|95
1602514500000|2020-10-12 14:55:00|9306.8|9301.8|9305.7|9300.7|9307.7|9302.7|9305.1|9300.1|130
1602514800000|2020-10-12 15:00:00|9305.6|9300.6|9305.7|9300.7|9306.6|9301.6|9304.7|9299.7|65
1602515100000|2020-10-12 15:05:00|9305.2|9300.2|9305.5|9300.5|9307.2|9302.2|9304.7|9299.7|62
1602515400000|2020-10-12 15:10:00|9305.7|9300.7|9306.8|9301.8|9307.6|9302.6|9305.2|9300.2|33
1602515700000|2020-10-12 15:15:00|9306.7|9301.7|9306.7|9301.7|9307.6|9302.6|9305.9|9300.9|241
1602516000000|2020-10-12 15:20:00|9306.9|9301.9|9306.1|9301.1|9308.7|9303.7|9305.7|9300.7|41
1602516300000|2020-10-12 15:25:00|9306.2|9301.2|9308.5|9303.5|9308.5|9303.5|9305.9|9300.9|18
1602516600000|2020-10-12 15:30:00|9308.3|9303.3|9308.9|9303.9|9309.9|9304.9|9308.3|9303.3|72
1602516900000|2020-10-12 15:35:00|9309.1|9304.1|9309.4|9304.4|9310.7|9305.7|9308.7|9303.7|32
1602517200000|2020-10-12 15:40:00|9309.2|9304.2|9310.5|9305.5|9310.6|9305.6|9309.2|9304.2|35
1602517500000|2020-10-12 15:45:00|9310.7|9305.7|9311.2|9306.2|9311.7|9306.7|9309.2|9304.2|40
1602517800000|2020-10-12 15:50:00|9311.4|9306.4|9311.7|9306.7|9313.2|9308.2|9310.7|9305.7|212
1602518100000|2020-10-12 15:55:00|9311.8|9306.8|9311.9|9306.9|9312.1|9307.1|9310.7|9305.7|134
1602518400000|2020-10-12 16:00:00|9311.7|9306.7|9313|9308|9313.7|9308.7|9310.6|9305.6|137
1602518700000|2020-10-12 16:05:00|9313.2|9308.2|9312.3|9307.3|9313.6|9308.6|9312.2|9307.2|21
1602519000000|2020-10-12 16:10:00|9312.5|9307.5|9312.3|9307.3|9312.9|9307.9|9312.1|9307.1|36
1602519300000|2020-10-12 16:15:00|9312.1|9307.1|9311.2|9306.2|9312.7|9307.7|9310.7|9305.7|87
1602519600000|2020-10-12 16:20:00|9311|9306|9309.7|9304.7|9311.2|9306.2|9309.2|9304.2|34
1602519900000|2020-10-12 16:25:00|9309.8|9304.8|9308.9|9303.9|9309.8|9304.8|9308.7|9303.7|35
1602520200000|2020-10-12 16:30:00|9309.1|9304.1|9308.5|9303.5|9309.2|9304.2|9308.1|9303.1|15
1602520500000|2020-10-12 16:35:00|9308.3|9303.3|9309|9304|9309.7|9304.7|9308.2|9303.2|10
1602520800000|2020-10-12 16:40:00|9308.8|9303.8|9308.2|9303.2|9308.9|9303.9|9307.9|9302.9|3
1602521100000|2020-10-12 16:45:00|9308.1|9303.1|9307|9302|9308.1|9303.1|9306.7|9301.7|52
1602521400000|2020-10-12 16:50:00|9306.8|9301.8|9308.9|9303.9|9309.1|9304.1|9306.7|9301.7|14
1602521700000|2020-10-12 16:55:00|9309.1|9304.1|9309.1|9304.1|9310|9305|9308.7|9303.7|36
1602522000000|2020-10-12 17:00:00|9309.3|9304.3|9310.6|9305.6|9310.6|9305.6|9308.6|9303.6|62
1602522300000|2020-10-12 17:05:00|9310.4|9305.4|9311.1|9306.1|9312|9307|9310.2|9305.2|14
1602522600000|2020-10-12 17:10:00|9311.3|9306.3|9310.4|9305.4|9311.3|9306.3|9310.2|9305.2|14
1602522900000|2020-10-12 17:15:00|9310.2|9305.2|9310.3|9305.3|9310.6|9305.6|9309.1|9304.1|4
1602523200000|2020-10-12 17:20:00|9310.1|9305.1|9309.7|9304.7|9311.5|9306.5|9309.7|9304.7|9
1602523500000|2020-10-12 17:25:00|9309.9|9304.9|9310.7|9305.7|9311.1|9306.1|9309.7|9304.7|52
1602523800000|2020-10-12 17:30:00|9310.9|9305.9|9310.7|9305.7|9311.1|9306.1|9309.7|9304.7|10
1602524100000|2020-10-12 17:35:00|9310.6|9305.6|9311.3|9306.3|9311.6|9306.6|9310.2|9305.2|117
1602524400000|2020-10-12 17:40:00|9311.5|9306.5|9312.5|9307.5|9312.6|9307.6|9311.1|9306.1|70
1602524700000|2020-10-12 17:45:00|9312.6|9307.6|9312.1|9307.1|9312.6|9307.6|9312.1|9307.1|133
1602525000000|2020-10-12 17:50:00|9312|9307|9311.6|9306.6|9312.1|9307.1|9311.1|9306.1|37
1602525300000|2020-10-12 17:55:00|9311.4|9306.4|9309.6|9304.6|9311.6|9306.6|9309.4|9304.4|33
1602525600000|2020-10-12 18:00:00|9309.7|9304.7|9309.6|9304.6|9310.1|9305.1|9308.3|9303.3|151
1602525900000|2020-10-12 18:05:00|9309.8|9304.8|9309.2|9304.2|9310.1|9305.1|9309.2|9304.2|18
1602526200000|2020-10-12 18:10:00|9309.4|9304.4|9309.6|9304.6|9309.6|9304.6|9308.7|9303.7|17
1602526500000|2020-10-12 18:15:00|9309.4|9304.4|9309.6|9304.6|9310.1|9305.1|9309.2|9304.2|19
1602526800000|2020-10-12 18:20:00|9309.8|9304.8|9309.9|9304.9|9310.6|9305.6|9309.6|9304.6|14
1602527100000|2020-10-12 18:25:00|9309.8|9304.8|9309.6|9304.6|9310.1|9305.1|9309.1|9304.1|15
1602527400000|2020-10-12 18:30:00|9309.8|9304.8|9310.3|9305.3|9310.6|9305.6|9309.6|9304.6|12
1602527700000|2020-10-12 18:35:00|9310.1|9305.1|9310.3|9305.3|9311.1|9306.1|9310.1|9305.1|131
1602528000000|2020-10-12 18:40:00|9310.1|9305.1|9310.1|9305.1|9310.6|9305.6|9309.6|9304.6|61
1602528300000|2020-10-12 18:45:00|9310.3|9305.3|9311|9306|9311.6|9306.6|9310.1|9305.1|16
1602528600000|2020-10-12 18:50:00|9311.1|9306.1|9311.1|9306.1|9311.2|9306.2|9310.6|9305.6|20
1602528900000|2020-10-12 18:55:00|9311.2|9306.2|9310.4|9305.4|9312|9307|9310.4|9305.4|159
1602529200000|2020-10-12 19:00:00|9310.5|9305.5|9309.6|9304.6|9310.5|9305.5|9309.1|9304.1|20
1602529500000|2020-10-12 19:05:00|9309.4|9304.4|9309.5|9304.5|9309.7|9304.7|9309.1|9304.1|224
1602529800000|2020-10-12 19:10:00|9309.6|9304.6|9309.6|9304.6|9310|9305|9308.6|9303.6|71
1602530100000|2020-10-12 19:15:00|9309.7|9304.7|9309.4|9304.4|9310.1|9305.1|9309.1|9304.1|15
1602530400000|2020-10-12 19:20:00|9309.1|9304.1|9309|9304|9309.7|9304.7|9308.7|9303.7|33
1602530700000|2020-10-12 19:25:00|9308.8|9303.8|9309.3|9304.3|9309.6|9304.6|9308.8|9303.8|27
1602531000000|2020-10-12 19:30:00|9309.5|9304.5|9309.6|9304.6|9310|9305|9309.1|9304.1|8
1602531300000|2020-10-12 19:35:00|9309.5|9304.5|9308.1|9303.1|9309.7|9304.7|9308.1|9303.1|11
1602531600000|2020-10-12 19:40:00|9308|9303|9308.3|9303.3|9308.6|9303.6|9308|9303|8
1602531900000|2020-10-12 19:45:00|9308.6|9303.6|9309|9304|9309.1|9304.1|9308.4|9303.4|8
1602532200000|2020-10-12 19:50:00|9309.1|9304.1|9309.6|9304.6|9309.7|9304.7|9308.6|9303.6|14
1602532500000|2020-10-12 19:55:00|9309.7|9304.7|9308.6|9303.6|9310.1|9305.1|9308.1|9303.1|78
1602532800000|2020-10-12 20:00:00|9308.5|9303.5|9309.3|9304.3|9309.3|9304.3|9308.1|9303.1|29
1602533100000|2020-10-12 20:05:00|9309.1|9304.1|9308.6|9303.6|9309.6|9304.6|9308.6|9303.6|13
1602533400000|2020-10-12 20:10:00|9308.8|9303.8|9307.6|9302.6|9309|9304|9307.6|9302.6|6
1602533700000|2020-10-12 20:15:00|9307.8|9302.8|9308.6|9303.6|9308.6|9303.6|9307.8|9302.8|5
1602534000000|2020-10-12 20:20:00|9308.8|9303.8|9308.6|9303.6|9308.8|9303.8|9308.5|9303.5|0
1602534300000|2020-10-12 20:25:00|9308.8|9303.8|9308.3|9303.3|9308.8|9303.8|9308.1|9303.1|17
1602534600000|2020-10-12 20:30:00|9308.1|9303.1|9307.6|9302.6|9308.6|9303.6|9307.6|9302.6|18
1602534900000|2020-10-12 20:35:00|9307.8|9302.8|9308.1|9303.1|9308.1|9303.1|9307.6|9302.6|6
1602535200000|2020-10-12 20:40:00|9307.9|9302.9|9307.8|9302.8|9308|9303|9307.8|9302.8|2
1602535500000|2020-10-12 20:45:00|9307.6|9302.6|9307.6|9302.6|9308|9303|9307.1|9302.1|14
1602535800000|2020-10-12 20:50:00|9307.4|9302.4|9308.1|9303.1|9308.1|9303.1|9307.1|9302.1|9
1602536100000|2020-10-12 20:55:00|9307.9|9302.9|9311.7|9302.7|9311.7|9304.8|9307.6|9302.3|27
1602547200000|2020-10-13 00:00:00|9308.1|9303.1|9313.6|9308.6|9313.6|9308.6|9307|9302|169
1602547500000|2020-10-13 00:05:00|9313.5|9308.5|9316.5|9311.5|9316.6|9311.6|9313|9308|99
1602547800000|2020-10-13 00:10:00|9316.6|9311.6|9316.9|9311.9|9317.4|9312.4|9314.6|9309.6|25
1602548100000|2020-10-13 00:15:00|9316.7|9311.7|9316.1|9311.1|9319.9|9314.9|9316.1|9311.1|40
1602548400000|2020-10-13 00:20:00|9316.2|9311.2|9316.1|9311.1|9317|9312|9315.5|9310.5|61
1602548700000|2020-10-13 00:25:00|9315.8|9310.8|9317.8|9312.8|9318.1|9313.1|9315.6|9310.6|71
1602549000000|2020-10-13 00:30:00|9318|9313|9320|9315|9320.3|9315.3|9317.6|9312.6|33
1602549300000|2020-10-13 00:35:00|9319.8|9314.8|9320|9315|9322.8|9317.8|9319.6|9314.6|509
1602549600000|2020-10-13 00:40:00|9320.2|9315.2|9321.1|9316.1|9321.4|9316.4|9319.6|9314.6|84
1602549900000|2020-10-13 00:45:00|9321.2|9316.2|9320.2|9315.2|9321.9|9316.9|9320.1|9315.1|27
1602550200000|2020-10-13 00:50:00|9320.1|9315.1|9319.4|9314.4|9320.6|9315.6|9318.7|9313.7|33
1602550500000|2020-10-13 00:55:00|9319.2|9314.2|9318.4|9313.4|9319.5|9314.5|9318.2|9313.2|12
1602550800000|2020-10-13 01:00:00|9318.6|9313.6|9319|9314|9320|9315|9318.1|9313.1|44
1602551100000|2020-10-13 01:05:00|9318.9|9313.9|9319.6|9314.6|9320.1|9315.1|9318.6|9313.6|69
1602551400000|2020-10-13 01:10:00|9319.8|9314.8|9320.6|9315.6|9320.8|9315.8|9319.6|9314.6|77
1602551700000|2020-10-13 01:15:00|9320.5|9315.5|9317.4|9312.4|9320.5|9315.5|9316.6|9311.6|83
1602552000000|2020-10-13 01:20:00|9317.1|9312.1|9317.5|9312.5|9318.3|9313.3|9316.6|9311.6|20
1602552300000|2020-10-13 01:25:00|9317.7|9312.7|9317.6|9312.6|9318.1|9313.1|9317.1|9312.1|60
1602552600000|2020-10-13 01:30:00|9317.7|9312.7|9316.8|9311.8|9317.7|9312.7|9316.6|9311.6|11
1602552900000|2020-10-13 01:35:00|9317|9312|9315.1|9310.1|9317.4|9312.4|9315.1|9310.1|16
1602553200000|2020-10-13 01:40:00|9315.2|9310.2|9317.9|9312.9|9317.9|9312.9|9315.2|9310.2|62
1602553500000|2020-10-13 01:45:00|9318.1|9313.1|9318.9|9313.9|9320.9|9315.9|9318.1|9313.1|44
1602553800000|2020-10-13 01:50:00|9319|9314|9319|9314|9319.8|9314.8|9318.2|9313.2|8
1602554100000|2020-10-13 01:55:00|9319.1|9314.1|9320.6|9315.6|9321.5|9316.5|9319|9314|136
1602554400000|2020-10-13 02:00:00|9320.7|9315.7|9321.6|9316.6|9322|9317|9320.6|9315.6|101
1602554700000|2020-10-13 02:05:00|9321.9|9316.9|9321.3|9316.3|9323.1|9318.1|9321.1|9316.1|277
1602555000000|2020-10-13 02:10:00|9321.1|9316.1|9321.1|9316.1|9322.6|9317.6|9321|9316|39
1602555300000|2020-10-13 02:15:00|9321|9316|9322.5|9317.5|9323|9318|9321|9316|23
1602555600000|2020-10-13 02:20:00|9322.6|9317.6|9322.9|9317.9|9323.2|9318.2|9322|9317|186
1602555900000|2020-10-13 02:25:00|9323|9318|9324.4|9319.4|9324.7|9319.7|9322.8|9317.8|92
1602556200000|2020-10-13 02:30:00|9324.2|9319.2|9322|9317|9324.3|9319.3|9321.5|9316.5|105
1602556500000|2020-10-13 02:35:00|9322.1|9317.1|9321.5|9316.5|9322.3|9317.3|9320.6|9315.6|39
1602556800000|2020-10-13 02:40:00|9321.7|9316.7|9321.8|9316.8|9321.8|9316.8|9320.9|9315.9|8
1602557100000|2020-10-13 02:45:00|9321.6|9316.6|9322.3|9317.3|9322.7|9317.7|9321.6|9316.6|4
1602557400000|2020-10-13 02:50:00|9322.5|9317.5|9321.6|9316.6|9322.5|9317.5|9321.2|9316.2|30
1602557700000|2020-10-13 02:55:00|9321.5|9316.5|9320.4|9315.4|9322|9317|9320|9315|9
1602558000000|2020-10-13 03:00:00|9320.5|9315.5|9320.8|9315.8|9320.8|9315.8|9320|9315|17
1602558300000|2020-10-13 03:05:00|9320.6|9315.6|9323|9318|9323.3|9318.3|9320.5|9315.5|17
1602558600000|2020-10-13 03:10:00|9322.7|9317.7|9321.2|9316.2|9322.9|9317.9|9321|9316|9
1602558900000|2020-10-13 03:15:00|9321.4|9316.4|9321.4|9316.4|9321.4|9316.4|9321|9316|4
1602559200000|2020-10-13 03:20:00|9321.2|9316.2|9321.4|9316.4|9321.9|9316.9|9321|9316|6
1602559500000|2020-10-13 03:25:00|9321|9316|9321.9|9316.9|9322|9317|9321|9316|11
1602559800000|2020-10-13 03:30:00|9321.7|9316.7|9320.9|9315.9|9321.9|9316.9|9320.7|9315.7|15
1602560100000|2020-10-13 03:35:00|9321|9316|9321|9316|9321.3|9316.3|9320.7|9315.7|10
1602560400000|2020-10-13 03:40:00|9320.7|9315.7|9321.3|9316.3|9321.4|9316.4|9320.5|9315.5|14
1602560700000|2020-10-13 03:45:00|9321.4|9316.4|9321.9|9316.9|9321.9|9316.9|9321|9316|9
1602561000000|2020-10-13 03:50:00|9321.7|9316.7|9321.9|9316.9|9322|9317|9321.5|9316.5|4
1602561300000|2020-10-13 03:55:00|9321.7|9316.7|9321.2|9316.2|9321.8|9316.8|9321|9316|1
1602561600000|2020-10-13 04:00:00|9321.4|9316.4|9322.4|9317.4|9322.4|9317.4|9321.4|9316.4|5
1602561900000|2020-10-13 04:05:00|9322.5|9317.5|9323|9318|9323.4|9318.4|9322.5|9317.5|11
1602562200000|2020-10-13 04:10:00|9322.8|9317.8|9322.5|9317.5|9323|9318|9322.2|9317.2|9
1602562500000|2020-10-13 04:15:00|9322.6|9317.6|9322.8|9317.8|9323.4|9318.4|9322.6|9317.6|7
1602562800000|2020-10-13 04:20:00|9322.6|9317.6|9322|9317|9323|9318|9322|9317|8
1602563100000|2020-10-13 04:25:00|9322.2|9317.2|9321.3|9316.3|9322.2|9317.2|9320.5|9315.5|13
1602563400000|2020-10-13 04:30:00|9321.5|9316.5|9320.8|9315.8|9321.5|9316.5|9320.6|9315.6|27
1602563700000|2020-10-13 04:35:00|9320.6|9315.6|9320|9315|9320.6|9315.6|9320|9315|17
1602564000000|2020-10-13 04:40:00|9320.2|9315.2|9320|9315|9320.4|9315.4|9320|9315|3
1602564300000|2020-10-13 04:45:00|9320.2|9315.2|9320|9315|9320.5|9315.5|9320|9315|5
1602564600000|2020-10-13 04:50:00|9320.2|9315.2|9319.1|9314.1|9320.2|9315.2|9319.1|9314.1|8
1602564900000|2020-10-13 04:55:00|9319.3|9314.3|9319.1|9314.1|9319.3|9314.3|9318.8|9313.8|19
1602565200000|2020-10-13 05:00:00|9319.3|9314.3|9319|9314|9319.5|9314.5|9318.4|9313.4|16
1602565500000|2020-10-13 05:05:00|9318.7|9313.7|9318.6|9313.6|9319.5|9314.5|9318.4|9313.4|4
1602565800000|2020-10-13 05:10:00|9318.8|9313.8|9318|9313|9319|9314|9317.6|9312.6|11
1602566100000|2020-10-13 05:15:00|9318.2|9313.2|9317.6|9312.6|9318.4|9313.4|9317.4|9312.4|21
1602566400000|2020-10-13 05:20:00|9317.3|9312.3|9316.5|9311.5|9317.3|9312.3|9315.8|9310.8|29
1602566700000|2020-10-13 05:25:00|9316.3|9311.3|9316|9311|9316.5|9311.5|9315.7|9310.7|109
1602567000000|2020-10-13 05:30:00|9315.9|9310.9|9317.5|9312.5|9317.5|9312.5|9315.7|9310.7|24
1602567300000|2020-10-13 05:35:00|9317.3|9312.3|9315.5|9310.5|9317.5|9312.5|9315.2|9310.2|43
1602567600000|2020-10-13 05:40:00|9315.7|9310.7|9314.5|9309.5|9316|9311|9314.2|9309.2|19
1602567900000|2020-10-13 05:45:00|9314.6|9309.6|9316.2|9311.2|9316.4|9311.4|9314.6|9309.6|16
1602568200000|2020-10-13 05:50:00|9316|9311|9318.5|9313.5|9318.7|9313.7|9315.5|9310.5|14
1602568500000|2020-10-13 05:55:00|9318.7|9313.7|9319.5|9314.5|9321.1|9316.1|9318.6|9313.6|64
1602568800000|2020-10-13 06:00:00|9319.2|9314.2|9319.5|9314.5|9321.5|9316.5|9319.2|9314.2|83
1602569100000|2020-10-13 06:05:00|9319.7|9314.7|9318.7|9313.7|9320.5|9315.5|9317.7|9312.7|10
1602569400000|2020-10-13 06:10:00|9318.4|9313.4|9319|9314|9319.2|9314.2|9317.7|9312.7|21
1602569700000|2020-10-13 06:15:00|9318.8|9313.8|9316.8|9311.8|9319.5|9314.5|9316.5|9311.5|11
1602570000000|2020-10-13 06:20:00|9316.9|9311.9|9318.6|9313.6|9319|9314|9316.6|9311.6|29
1602570300000|2020-10-13 06:25:00|9318.4|9313.4|9318.5|9313.5|9318.7|9313.7|9316.9|9311.9|21
1602570600000|2020-10-13 06:30:00|9318.9|9313.9|9316.4|9311.4|9319|9314|9315|9310|27
1602570900000|2020-10-13 06:35:00|9316.2|9311.2|9318.6|9313.6|9319|9314|9315.5|9310.5|46
1602571200000|2020-10-13 06:40:00|9318.5|9313.5|9318|9313|9318.5|9313.5|9316.1|9311.1|21
1602571500000|2020-10-13 06:45:00|9317.9|9312.9|9319.6|9314.6|9320.4|9315.4|9317.6|9312.6|83
1602571800000|2020-10-13 06:50:00|9319.5|9314.5|9318.6|9313.6|9319.5|9314.5|9318.5|9313.5|17
1602572100000|2020-10-13 06:55:00|9318.5|9313.5|9323|9318|9323|9318|9318.5|9313.5|62
1602572400000|2020-10-13 07:00:00|9322.9|9317.9|9324.7|9319.7|9326.9|9321.9|9322.7|9317.7|349
1602572700000|2020-10-13 07:05:00|9324.8|9319.8|9324.5|9319.5|9326.5|9321.5|9323.9|9318.9|67
1602573000000|2020-10-13 07:10:00|9324.4|9319.4|9326.3|9321.3|9326.5|9321.5|9322.7|9317.7|26
1602573300000|2020-10-13 07:15:00|9326.4|9321.4|9327.4|9322.4|9328.5|9323.5|9326.3|9321.3|84
1602573600000|2020-10-13 07:20:00|9327.5|9322.5|9327.5|9322.5|9330.7|9325.7|9327.4|9322.4|108
1602573900000|2020-10-13 07:25:00|9327.4|9322.4|9327|9322|9328.4|9323.4|9326.1|9321.1|95
1602574200000|2020-10-13 07:30:00|9326.9|9321.9|9326.9|9321.9|9328.9|9323.9|9326.6|9321.6|100
1602574500000|2020-10-13 07:35:00|9327.1|9322.1|9326|9321|9327.4|9322.4|9325.5|9320.5|52
1602574800000|2020-10-13 07:40:00|9325.9|9320.9|9326|9321|9327|9322|9324.6|9319.6|24
1602575100000|2020-10-13 07:45:00|9325.9|9320.9|9326.9|9321.9|9326.9|9321.9|9325.2|9320.2|20
1602575400000|2020-10-13 07:50:00|9327|9322|9328.9|9323.9|9328.9|9323.9|9325.6|9320.6|37
1602575700000|2020-10-13 07:55:00|9329|9324|9330|9325|9330|9325|9327.6|9322.6|58
1602576000000|2020-10-13 08:00:00|9330.2|9325.2|9328|9323|9330.7|9325.7|9327.9|9322.9|69
1602576300000|2020-10-13 08:05:00|9327.9|9322.9|9325.6|9320.6|9328|9323|9325.6|9320.6|43
1602576600000|2020-10-13 08:10:00|9325.5|9320.5|9326.7|9321.7|9327|9322|9324.6|9319.6|32
1602576900000|2020-10-13 08:15:00|9326.6|9321.6|9327|9322|9328|9323|9326.2|9321.2|25
1602577200000|2020-10-13 08:20:00|9327.4|9322.4|9327.7|9322.7|9328.5|9323.5|9326.7|9321.7|29
1602577500000|2020-10-13 08:25:00|9327.9|9322.9|9323.3|9318.3|9327.9|9322.9|9323.1|9318.1|47
1602577800000|2020-10-13 08:30:00|9323.1|9318.1|9318.2|9313.2|9323.4|9318.4|9318.1|9313.1|300
1602578100000|2020-10-13 08:35:00|9318.1|9313.1|9317.7|9312.7|9319|9314|9317.6|9312.6|47
1602578400000|2020-10-13 08:40:00|9317.6|9312.6|9317.2|9312.2|9318.6|9313.6|9316.3|9311.3|145
1602578700000|2020-10-13 08:45:00|9317.1|9312.1|9317.6|9312.6|9318.4|9313.4|9315.9|9310.9|19
1602579000000|2020-10-13 08:50:00|9317.4|9312.4|9318.9|9313.9|9319.9|9314.9|9317.4|9312.4|60
1602579300000|2020-10-13 08:55:00|9319|9314|9317.1|9312.1|9319.5|9314.5|9316.9|9311.9|64
1602579600000|2020-10-13 09:00:00|9316.9|9311.9|9320.1|9315.1|9321.5|9316.5|9316.9|9311.9|106
1602579900000|2020-10-13 09:05:00|9319.9|9314.9|9318.7|9313.7|9320.6|9315.6|9317.9|9312.9|27
1602580200000|2020-10-13 09:10:00|9318.6|9313.6|9316.1|9311.1|9319.5|9314.5|9315.9|9310.9|43
1602580500000|2020-10-13 09:15:00|9316|9311|9316.4|9311.4|9317|9312|9315.3|9310.3|48
1602580800000|2020-10-13 09:20:00|9316.5|9311.5|9318.3|9313.3|9319.4|9314.4|9316.1|9311.1|30
1602581100000|2020-10-13 09:25:00|9318.4|9313.4|9317.9|9312.9|9319|9314|9317.1|9312.1|27
1602581400000|2020-10-13 09:30:00|9318|9313|9319.7|9314.7|9320.8|9315.8|9317.4|9312.4|43
1602581700000|2020-10-13 09:35:00|9319.6|9314.6|9320.4|9315.4|9320.5|9315.5|9318.1|9313.1|95
1602582000000|2020-10-13 09:40:00|9320.5|9315.5|9319.5|9314.5|9320.5|9315.5|9318.4|9313.4|48
1602582300000|2020-10-13 09:45:00|9319.7|9314.7|9322.9|9317.9|9322.9|9317.9|9319.6|9314.6|72
1602582600000|2020-10-13 09:50:00|9323.3|9318.3|9321.7|9316.7|9323.4|9318.4|9321.5|9316.5|63
1602582900000|2020-10-13 09:55:00|9321.9|9316.9|9322|9317|9322.6|9317.6|9321.3|9316.3|34
1602583200000|2020-10-13 10:00:00|9322.3|9317.3|9323.1|9318.1|9324|9319|9321.4|9316.4|95
1602583500000|2020-10-13 10:05:00|9323|9318|9321.9|9316.9|9323.5|9318.5|9321.6|9316.6|30
1602583800000|2020-10-13 10:10:00|9322|9317|9321.3|9316.3|9322|9317|9320.3|9315.3|52
1602584100000|2020-10-13 10:15:00|9321.4|9316.4|9322.5|9317.5|9323.5|9318.5|9320.9|9315.9|20
1602584400000|2020-10-13 10:20:00|9322.4|9317.4|9323.4|9318.4|9323.7|9318.7|9321|9316|56
1602584700000|2020-10-13 10:25:00|9323.2|9318.2|9321.4|9316.4|9323.5|9318.5|9321.4|9316.4|19
1602585000000|2020-10-13 10:30:00|9321.7|9316.7|9320.2|9315.2|9322.1|9317.1|9320.2|9315.2|15
1602585300000|2020-10-13 10:35:00|9320.3|9315.3|9321.5|9316.5|9321.5|9316.5|9319.9|9314.9|8
1602585600000|2020-10-13 10:40:00|9321.4|9316.4|9322.5|9317.5|9322.5|9317.5|9320.5|9315.5|23
1602585900000|2020-10-13 10:45:00|9322.4|9317.4|9321.7|9316.7|9322.5|9317.5|9320.6|9315.6|36
1602586200000|2020-10-13 10:50:00|9321.5|9316.5|9321.1|9316.1|9322.5|9317.5|9321.1|9316.1|20
1602586500000|2020-10-13 10:55:00|9321|9316|9320|9315|9321.2|9316.2|9319.5|9314.5|21
1602586800000|2020-10-13 11:00:00|9319.9|9314.9|9321.4|9316.4|9321.4|9316.4|9318.5|9313.5|58
1602587100000|2020-10-13 11:05:00|9321.2|9316.2|9322.4|9317.4|9323.6|9318.6|9320.6|9315.6|54
1602587400000|2020-10-13 11:10:00|9322.5|9317.5|9320.6|9315.6|9323.5|9318.5|9320.6|9315.6|22
1602587700000|2020-10-13 11:15:00|9320.4|9315.4|9320.8|9315.8|9321.5|9316.5|9319.9|9314.9|16
1602588000000|2020-10-13 11:20:00|9320.6|9315.6|9320.9|9315.9|9323|9318|9320.5|9315.5|14
1602588300000|2020-10-13 11:25:00|9321.1|9316.1|9321.4|9316.4|9322|9317|9320.5|9315.5|11
1602588600000|2020-10-13 11:30:00|9321.5|9316.5|9322|9317|9322|9317|9319.9|9314.9|25
1602588900000|2020-10-13 11:35:00|9321.7|9316.7|9322.6|9317.6|9322.9|9317.9|9320.8|9315.8|37
1602589200000|2020-10-13 11:40:00|9322.8|9317.8|9324.6|9319.6|9325.5|9320.5|9322.6|9317.6|37
1602589500000|2020-10-13 11:45:00|9324.9|9319.9|9324.7|9319.7|9326|9321|9324.1|9319.1|21
1602589800000|2020-10-13 11:50:00|9324.8|9319.8|9326|9321|9326.5|9321.5|9324.8|9319.8|19
1602590100000|2020-10-13 11:55:00|9325.9|9320.9|9323|9318|9326|9321|9322.6|9317.6|30
1602590400000|2020-10-13 12:00:00|9323.4|9318.4|9323.1|9318.1|9324|9319|9322.1|9317.1|288
1602590700000|2020-10-13 12:05:00|9322.9|9317.9|9325.6|9320.6|9326.3|9321.3|9322.9|9317.9|50
1602591000000|2020-10-13 12:10:00|9325.4|9320.4|9325.5|9320.5|9325.5|9320.5|9323.1|9318.1|11
1602591300000|2020-10-13 12:15:00|9325.9|9320.9|9322.2|9317.2|9326|9321|9322.1|9317.1|39
1602591600000|2020-10-13 12:20:00|9322.1|9317.1|9319.4|9314.4|9322.5|9317.5|9318.9|9313.9|100
1602591900000|2020-10-13 12:25:00|9319.6|9314.6|9317.3|9312.3|9321.4|9316.4|9317.3|9312.3|64
1602592200000|2020-10-13 12:30:00|9319.1|9314.1|9318.8|9313.8|9320.8|9315.8|9317|9312|67
1602592500000|2020-10-13 12:35:00|9318.9|9313.9|9316.9|9311.9|9319.2|9314.2|9316.6|9311.6|90
1602592800000|2020-10-13 12:40:00|9317|9312|9321|9316|9321.7|9316.7|9316.5|9311.5|154
1602593100000|2020-10-13 12:45:00|9321.4|9316.4|9322|9317|9322.6|9317.6|9321|9316|103
1602593400000|2020-10-13 12:50:00|9322.4|9317.4|9322.9|9317.9|9323.4|9318.4|9321|9316|154
1602593700000|2020-10-13 12:55:00|9322.8|9317.8|9324.9|9319.9|9325.9|9320.9|9322.8|9317.8|98
1602594000000|2020-10-13 13:00:00|9325|9320|9329.8|9324.8|9330.9|9325.9|9325|9320|291
1602594300000|2020-10-13 13:05:00|9329.9|9324.9|9328.2|9323.2|9331.5|9326.5|9326.9|9321.9|164
1602594600000|2020-10-13 13:10:00|9328.4|9323.4|9329.4|9324.4|9330|9325|9328.1|9323.1|298
1602594900000|2020-10-13 13:15:00|9329.6|9324.6|9336.7|9331.7|9337.8|9332.8|9329.4|9324.4|469
1602595200000|2020-10-13 13:20:00|9336.6|9331.6|9340.3|9335.3|9341.6|9336.6|9336.6|9331.6|335
1602595500000|2020-10-13 13:25:00|9340.4|9335.4|9340.6|9335.6|9341.6|9336.6|9339.9|9334.9|169
1602595800000|2020-10-13 13:30:00|9341|9336|9339.9|9334.9|9343.6|9338.6|9339.9|9334.9|260
1602596100000|2020-10-13 13:35:00|9340.1|9335.1|9350|9345|9350|9345|9339.9|9334.9|343
1602596400000|2020-10-13 13:40:00|9350.1|9345.1|9348.8|9343.8|9352.5|9347.5|9347.6|9342.6|401
1602596700000|2020-10-13 13:45:00|9348.9|9343.9|9349|9344|9351.8|9346.8|9348.6|9343.6|324
1602597000000|2020-10-13 13:50:00|9349.2|9344.2|9349.9|9344.9|9351.8|9346.8|9348.5|9343.5|232
1602597300000|2020-10-13 13:55:00|9349.6|9344.6|9347.9|9342.9|9350.5|9345.5|9346|9341|237
1602597600000|2020-10-13 14:00:00|9348|9343|9349|9344|9349.4|9344.4|9346.5|9341.5|91
1602597900000|2020-10-13 14:05:00|9349.2|9344.2|9351.9|9346.9|9354.3|9349.3|9349|9344|292
1602598200000|2020-10-13 14:10:00|9351.7|9346.7|9355.1|9350.1|9356.4|9351.4|9351.4|9346.4|202
1602598500000|2020-10-13 14:15:00|9355|9350|9353.6|9348.6|9356.5|9351.5|9353.5|9348.5|198
1602598800000|2020-10-13 14:20:00|9353.5|9348.5|9350.5|9345.5|9353.9|9348.9|9349.5|9344.5|198
1602599100000|2020-10-13 14:25:00|9350.7|9345.7|9347.5|9342.5|9351.9|9346.9|9347.1|9342.1|182
1602599400000|2020-10-13 14:30:00|9347.7|9342.7|9351.3|9346.3|9352.9|9347.9|9347.7|9342.7|217
1602599700000|2020-10-13 14:35:00|9350.9|9345.9|9350.8|9345.8|9352.6|9347.6|9350.7|9345.7|230
1602600000000|2020-10-13 14:40:00|9350.9|9345.9|9352.2|9347.2|9354.1|9349.1|9350.9|9345.9|235
1602600300000|2020-10-13 14:45:00|9352.4|9347.4|9356.5|9351.5|9358.1|9353.1|9352.2|9347.2|204
1602600600000|2020-10-13 14:50:00|9356.6|9351.6|9355.2|9350.2|9356.6|9351.6|9353.2|9348.2|149
1602600900000|2020-10-13 14:55:00|9355.4|9350.4|9352.1|9347.1|9356.5|9351.5|9351.7|9346.7|166
1602601200000|2020-10-13 15:00:00|9352.4|9347.4|9353.3|9348.3|9353.5|9348.5|9351.4|9346.4|350
1602601500000|2020-10-13 15:05:00|9353.1|9348.1|9355.4|9350.4|9355.5|9350.5|9350.9|9345.9|106
1602601800000|2020-10-13 15:10:00|9355.5|9350.5|9353.6|9348.6|9356.6|9351.6|9353.4|9348.4|70
1602602100000|2020-10-13 15:15:00|9353.7|9348.7|9354|9349|9355.6|9350.6|9353.6|9348.6|439
1602602400000|2020-10-13 15:20:00|9353.9|9348.9|9352.9|9347.9|9354.4|9349.4|9351.4|9346.4|257
1602602700000|2020-10-13 15:25:00|9352.5|9347.5|9354.6|9349.6|9355|9350|9351.6|9346.6|80
1602603000000|2020-10-13 15:30:00|9354.7|9349.7|9352.5|9347.5|9355.2|9350.2|9352.2|9347.2|238
1602603300000|2020-10-13 15:35:00|9352.4|9347.4|9351|9346|9353.4|9348.4|9350.9|9345.9|83
1602603600000|2020-10-13 15:40:00|9350.9|9345.9|9354|9349|9354.2|9349.2|9350.5|9345.5|155
1602603900000|2020-10-13 15:45:00|9354.2|9349.2|9355.4|9350.4|9358.3|9353.3|9354|9349|144
1602604200000|2020-10-13 15:50:00|9355.2|9350.2|9354.5|9349.5|9355.9|9350.9|9353.8|9348.8|59
1602604500000|2020-10-13 15:55:00|9354.7|9349.7|9356.3|9351.3|9356.4|9351.4|9354.5|9349.5|27
1602604800000|2020-10-13 16:00:00|9357.2|9352.2|9359.3|9354.3|9359.9|9354.9|9356.6|9351.6|189
1602605100000|2020-10-13 16:05:00|9359.4|9354.4|9359.4|9354.4|9360.3|9355.3|9357.7|9352.7|41
1602605400000|2020-10-13 16:10:00|9359.5|9354.5|9359.4|9354.4|9361.4|9356.4|9359.2|9354.2|98
1602605700000|2020-10-13 16:15:00|9359.6|9354.6|9359.2|9354.2|9361.8|9356.8|9359.1|9354.1|194
1602606000000|2020-10-13 16:20:00|9359.3|9354.3|9359|9354|9359.9|9354.9|9358.6|9353.6|26
1602606300000|2020-10-13 16:25:00|9358.9|9353.9|9359.4|9354.4|9359.9|9354.9|9358.4|9353.4|27
1602606600000|2020-10-13 16:30:00|9359.2|9354.2|9359.1|9354.1|9359.9|9354.9|9358.2|9353.2|42
1602606900000|2020-10-13 16:35:00|9359.2|9354.2|9360.4|9355.4|9360.9|9355.9|9359|9354|32
1602607200000|2020-10-13 16:40:00|9360.7|9355.7|9359|9354|9361.2|9356.2|9358.9|9353.9|167
1602607500000|2020-10-13 16:45:00|9359.1|9354.1|9357.2|9352.2|9359.1|9354.1|9357.1|9352.1|242
1602607800000|2020-10-13 16:50:00|9357.3|9352.3|9357.8|9352.8|9358.1|9353.1|9356.5|9351.5|113
1602608100000|2020-10-13 16:55:00|9357.6|9352.6|9358.9|9353.9|9359.9|9354.9|9357.5|9352.5|36
1602608400000|2020-10-13 17:00:00|9359.1|9354.1|9360.4|9355.4|9360.9|9355.9|9359|9354|115
1602608700000|2020-10-13 17:05:00|9360.5|9355.5|9361.4|9356.4|9361.4|9356.4|9359.9|9354.9|73
1602609000000|2020-10-13 17:10:00|9361.1|9356.1|9359.5|9354.5|9361.2|9356.2|9359.5|9354.5|37
1602609300000|2020-10-13 17:15:00|9359.4|9354.4|9357.4|9352.4|9359.4|9354.4|9357.3|9352.3|21
1602609600000|2020-10-13 17:20:00|9357.8|9352.8|9357.4|9352.4|9358.9|9353.9|9357.4|9352.4|29
1602609900000|2020-10-13 17:25:00|9357.3|9352.3|9358.4|9353.4|9358.9|9353.9|9357|9352|8
1602610200000|2020-10-13 17:30:00|9358.5|9353.5|9360.4|9355.4|9360.6|9355.6|9358|9353|35
1602610500000|2020-10-13 17:35:00|9360.3|9355.3|9361|9356|9361.4|9356.4|9360.3|9355.3|19
1602610800000|2020-10-13 17:40:00|9360.9|9355.9|9359.6|9354.6|9360.9|9355.9|9359.4|9354.4|128
1602611100000|2020-10-13 17:45:00|9359.7|9354.7|9358.6|9353.6|9359.9|9354.9|9358.5|9353.5|274
1602611400000|2020-10-13 17:50:00|9358.5|9353.5|9357.9|9352.9|9359.3|9354.3|9357.5|9352.5|17
1602611700000|2020-10-13 17:55:00|9357.8|9352.8|9359.4|9354.4|9360.4|9355.4|9357.6|9352.6|159
1602612000000|2020-10-13 18:00:00|9359.7|9354.7|9361.5|9356.5|9362|9357|9359.7|9354.7|94
1602612300000|2020-10-13 18:05:00|9361.1|9356.1|9360.9|9355.9|9362.4|9357.4|9360.7|9355.7|37
1602612600000|2020-10-13 18:10:00|9360.8|9355.8|9359|9354|9360.9|9355.9|9359|9354|12
1602612900000|2020-10-13 18:15:00|9359.3|9354.3|9357.5|9352.5|9359.9|9354.9|9357.5|9352.5|16
1602613200000|2020-10-13 18:20:00|9357.7|9352.7|9357.4|9352.4|9357.9|9352.9|9356.9|9351.9|74
1602613500000|2020-10-13 18:25:00|9357.2|9352.2|9357.3|9352.3|9357.5|9352.5|9356.1|9351.1|141
1602613800000|2020-10-13 18:30:00|9357.1|9352.1|9356|9351|9359.4|9354.4|9355.8|9350.8|87
1602614100000|2020-10-13 18:35:00|9355.9|9350.9|9356.4|9351.4|9357.2|9352.2|9355.9|9350.9|28
1602614400000|2020-10-13 18:40:00|9356.6|9351.6|9356.5|9351.5|9357.3|9352.3|9356.4|9351.4|96
1602614700000|2020-10-13 18:45:00|9356.3|9351.3|9355.8|9350.8|9356.5|9351.5|9355.1|9350.1|66
1602615000000|2020-10-13 18:50:00|9355.5|9350.5|9355.5|9350.5|9356.1|9351.1|9355.1|9350.1|255
1602615300000|2020-10-13 18:55:00|9355.1|9350.1|9356.3|9351.3|9356.9|9351.9|9353.7|9348.7|448
1602615600000|2020-10-13 19:00:00|9356.4|9351.4|9355.5|9350.5|9356.9|9351.9|9354.9|9349.9|181
1602615900000|2020-10-13 19:05:00|9355.3|9350.3|9356.4|9351.4|9356.4|9351.4|9354.6|9349.6|63
1602616200000|2020-10-13 19:10:00|9356.3|9351.3|9356.2|9351.2|9356.9|9351.9|9355.2|9350.2|73
1602616500000|2020-10-13 19:15:00|9356.1|9351.1|9355.4|9350.4|9356.4|9351.4|9355.4|9350.4|255
1602616800000|2020-10-13 19:20:00|9355.5|9350.5|9354.6|9349.6|9355.8|9350.8|9353.6|9348.6|358
1602617100000|2020-10-13 19:25:00|9354.9|9349.9|9355.4|9350.4|9355.8|9350.8|9354|9349|180
1602617400000|2020-10-13 19:30:00|9355.2|9350.2|9353.4|9348.4|9355.2|9350.2|9353.2|9348.2|494
1602617700000|2020-10-13 19:35:00|9353.6|9348.6|9352.7|9347.7|9353.8|9348.8|9352.2|9347.2|381
1602618000000|2020-10-13 19:40:00|9352.5|9347.5|9352.7|9347.7|9352.9|9347.9|9352.3|9347.3|339
1602618300000|2020-10-13 19:45:00|9352.8|9347.8|9353.2|9348.2|9353.3|9348.3|9352.3|9347.3|234
1602618600000|2020-10-13 19:50:00|9353|9348|9352.2|9347.2|9353.3|9348.3|9352|9347|240
1602618900000|2020-10-13 19:55:00|9352|9347|9352.6|9347.6|9352.6|9347.6|9351.5|9346.5|284
1602619200000|2020-10-13 20:00:00|9352.7|9347.7|9354.6|9349.6|9354.6|9349.6|9352.2|9347.2|28
1602619500000|2020-10-13 20:05:00|9354.2|9349.2|9354.4|9349.4|9355.1|9350.1|9354.2|9349.2|13
1602619800000|2020-10-13 20:10:00|9354.6|9349.6|9355.2|9350.2|9355.2|9350.2|9354.6|9349.6|7
1602620100000|2020-10-13 20:15:00|9354.8|9349.8|9354.9|9349.9|9355.1|9350.1|9354.7|9349.7|4
1602620400000|2020-10-13 20:20:00|9354.8|9349.8|9353.7|9348.7|9355.1|9350.1|9353.5|9348.5|32
1602620700000|2020-10-13 20:25:00|9353.9|9348.9|9353.2|9348.2|9353.9|9348.9|9353.2|9348.2|4
1602621000000|2020-10-13 20:30:00|9353.3|9348.3|9354.1|9349.1|9354.1|9349.1|9353.3|9348.3|8
1602621300000|2020-10-13 20:35:00|9354.2|9349.2|9354.2|9349.2|9354.2|9349.2|9354.2|9349.2|3
1602621600000|2020-10-13 20:40:00|9353.7|9348.7|9353.6|9348.6|9353.7|9348.7|9352.9|9347.9|70
1602621900000|2020-10-13 20:45:00|9353.8|9348.8|9354.1|9349.1|9354.6|9349.6|9353.7|9348.7|28
1602622200000|2020-10-13 20:50:00|9353.9|9348.9|9353.9|9348.9|9354.3|9349.3|9353.5|9348.5|12
1602622500000|2020-10-13 20:55:00|9353.8|9348.8|9352.8|9347.8|9354.5|9349.5|9352.8|9347.8|32
1602633600000|2020-10-14 00:00:00|9356.4|9351.4|9359.2|9354.2|9359.8|9354.8|9355.9|9350.9|176
1602633900000|2020-10-14 00:05:00|9359.3|9354.3|9358.8|9353.8|9359.3|9354.3|9358.3|9353.3|96
1602634200000|2020-10-14 00:10:00|9358.6|9353.6|9355.5|9350.5|9358.6|9353.6|9354.8|9349.8|23
1602634500000|2020-10-14 00:15:00|9355.3|9350.3|9354.3|9349.3|9355.8|9350.8|9354.3|9349.3|29
1602634800000|2020-10-14 00:20:00|9354.1|9349.1|9354.3|9349.3|9355.2|9350.2|9353.8|9348.8|16
1602635100000|2020-10-14 00:25:00|9354.4|9349.4|9353.8|9348.8|9355|9350|9353.7|9348.7|13
1602635400000|2020-10-14 00:30:00|9354.1|9349.1|9353.8|9348.8|9354.3|9349.3|9353.8|9348.8|15
1602635700000|2020-10-14 00:35:00|9353.5|9348.5|9353.2|9348.2|9353.8|9348.8|9352.3|9347.3|24
1602636000000|2020-10-14 00:40:00|9353|9348|9351|9346|9353.2|9348.2|9351|9346|56
1602636300000|2020-10-14 00:45:00|9351.2|9346.2|9353.2|9348.2|9353.3|9348.3|9351.2|9346.2|4
1602636600000|2020-10-14 00:50:00|9353|9348|9352.8|9347.8|9353.2|9348.2|9350.8|9345.8|40
1602636900000|2020-10-14 00:55:00|9353|9348|9354.5|9349.5|9354.7|9349.7|9352.8|9347.8|22
1602637200000|2020-10-14 01:00:00|9354.3|9349.3|9355|9350|9355.2|9350.2|9353.5|9348.5|22
1602637500000|2020-10-14 01:05:00|9355.2|9350.2|9354.2|9349.2|9355.2|9350.2|9353.8|9348.8|15
1602637800000|2020-10-14 01:10:00|9354.3|9349.3|9355.2|9350.2|9355.7|9350.7|9354.3|9349.3|26
1602638100000|2020-10-14 01:15:00|9355|9350|9357.9|9352.9|9357.9|9352.9|9354.7|9349.7|59
1602638400000|2020-10-14 01:20:00|9358|9353|9360.1|9355.1|9361.8|9356.8|9358|9353|172
1602638700000|2020-10-14 01:25:00|9360|9355|9357.7|9352.7|9360|9355|9357|9352|86
1602639000000|2020-10-14 01:30:00|9357.8|9352.8|9356.1|9351.1|9359.4|9354.4|9355.7|9350.7|23
1602639300000|2020-10-14 01:35:00|9356.3|9351.3|9356.6|9351.6|9356.7|9351.7|9355.1|9350.1|19
1602639600000|2020-10-14 01:40:00|9356.4|9351.4|9355.6|9350.6|9357|9352|9354.7|9349.7|28
1602639900000|2020-10-14 01:45:00|9355.4|9350.4|9357|9352|9357|9352|9355.2|9350.2|35
1602640200000|2020-10-14 01:50:00|9356.8|9351.8|9356.2|9351.2|9357|9352|9355.3|9350.3|33
1602640500000|2020-10-14 01:55:00|9356|9351|9355.5|9350.5|9356.6|9351.6|9354.7|9349.7|13
1602640800000|2020-10-14 02:00:00|9355.6|9350.6|9356.6|9351.6|9356.7|9351.7|9355.3|9350.3|15
1602641100000|2020-10-14 02:05:00|9356.7|9351.7|9357.2|9352.2|9357.4|9352.4|9355.7|9350.7|47
1602641400000|2020-10-14 02:10:00|9357|9352|9355.5|9350.5|9357.7|9352.7|9355.5|9350.5|38
1602641700000|2020-10-14 02:15:00|9355.7|9350.7|9355.7|9350.7|9356|9351|9355.3|9350.3|50
1602642000000|2020-10-14 02:20:00|9355.8|9350.8|9354.2|9349.2|9356|9351|9354|9349|5
1602642300000|2020-10-14 02:25:00|9354.3|9349.3|9355.7|9350.7|9355.7|9350.7|9354.3|9349.3|10
1602642600000|2020-10-14 02:30:00|9355.5|9350.5|9354.3|9349.3|9355.7|9350.7|9353.6|9348.6|6
1602642900000|2020-10-14 02:35:00|9354.5|9349.5|9354.7|9349.7|9355.4|9350.4|9353.8|9348.8|12
1602643200000|2020-10-14 02:40:00|9354.8|9349.8|9356.2|9351.2|9356.2|9351.2|9354.3|9349.3|7
1602643500000|2020-10-14 02:45:00|9356|9351|9355.5|9350.5|9356.2|9351.2|9354.8|9349.8|4
1602643800000|2020-10-14 02:50:00|9355.3|9350.3|9354.3|9349.3|9355.4|9350.4|9354.3|9349.3|8
1602644100000|2020-10-14 02:55:00|9354.1|9349.1|9355.2|9350.2|9355.4|9350.4|9354.1|9349.1|54
1602644400000|2020-10-14 03:00:00|9355.3|9350.3|9354.8|9349.8|9355.7|9350.7|9354.3|9349.3|12
1602644700000|2020-10-14 03:05:00|9354.6|9349.6|9354|9349|9354.7|9349.7|9353.8|9348.8|4
1602645000000|2020-10-14 03:10:00|9353.8|9348.8|9354.8|9349.8|9355|9350|9353.8|9348.8|12
1602645300000|2020-10-14 03:15:00|9354.6|9349.6|9354.3|9349.3|9355|9350|9354.1|9349.1|16
1602645600000|2020-10-14 03:20:00|9354.5|9349.5|9354|9349|9354.7|9349.7|9353.8|9348.8|12
1602645900000|2020-10-14 03:25:00|9354.2|9349.2|9353.8|9348.8|9354.4|9349.4|9353.8|9348.8|4
1602646200000|2020-10-14 03:30:00|9354|9349|9353.3|9348.3|9354.3|9349.3|9353.3|9348.3|28
1602646500000|2020-10-14 03:35:00|9352.8|9347.8|9353.1|9348.1|9353.7|9348.7|9352.3|9347.3|21
1602646800000|2020-10-14 03:40:00|9353.2|9348.2|9354.2|9349.2|9354.6|9349.6|9353|9348|10
1602647100000|2020-10-14 03:45:00|9354.7|9349.7|9353.8|9348.8|9354.7|9349.7|9353.8|9348.8|32
1602647400000|2020-10-14 03:50:00|9353.6|9348.6|9354.3|9349.3|9354.3|9349.3|9353.3|9348.3|13
1602647700000|2020-10-14 03:55:00|9354.1|9349.1|9354.8|9349.8|9355.2|9350.2|9353.8|9348.8|4
1602648000000|2020-10-14 04:00:00|9354.9|9349.9|9354.4|9349.4|9354.9|9349.9|9354.4|9349.4|4
1602648300000|2020-10-14 04:05:00|9354.5|9349.5|9354.7|9349.7|9355.2|9350.2|9354.3|9349.3|30
1602648600000|2020-10-14 04:10:00|9354.5|9349.5|9353.8|9348.8|9355.2|9350.2|9353.6|9348.6|12
1602648900000|2020-10-14 04:15:00|9353.9|9348.9|9353.3|9348.3|9353.9|9348.9|9353.3|9348.3|0
1602649200000|2020-10-14 04:20:00|9352.8|9347.8|9353.3|9348.3|9353.7|9348.7|9352.8|9347.8|6
1602649500000|2020-10-14 04:25:00|9353.4|9348.4|9353.3|9348.3|9353.8|9348.8|9352.8|9347.8|13
1602649800000|2020-10-14 04:30:00|9353.4|9348.4|9353.8|9348.8|9354.2|9349.2|9353.3|9348.3|18
1602650100000|2020-10-14 04:35:00|9353.6|9348.6|9353.7|9348.7|9353.8|9348.8|9353.1|9348.1|3
1602650400000|2020-10-14 04:40:00|9353.8|9348.8|9353.8|9348.8|9354.2|9349.2|9353.7|9348.7|2
1602650700000|2020-10-14 04:45:00|9354|9349|9355.1|9350.1|9355.2|9350.2|9353.8|9348.8|12
1602651000000|2020-10-14 04:50:00|9355.2|9350.2|9356.7|9351.7|9359.2|9354.2|9355.2|9350.2|34
1602651300000|2020-10-14 04:55:00|9356.5|9351.5|9356.9|9351.9|9357.5|9352.5|9356.3|9351.3|13
1602651600000|2020-10-14 05:00:00|9357|9352|9358.7|9353.7|9358.7|9353.7|9356.3|9351.3|12
1602651900000|2020-10-14 05:05:00|9358.5|9353.5|9358.2|9353.2|9358.7|9353.7|9357.3|9352.3|12
1602652200000|2020-10-14 05:10:00|9358.3|9353.3|9358.2|9353.2|9358.7|9353.7|9357.3|9352.3|4
1602652500000|2020-10-14 05:15:00|9358.3|9353.3|9359|9354|9359.2|9354.2|9357.6|9352.6|10
1602652800000|2020-10-14 05:20:00|9359.2|9354.2|9358.3|9353.3|9359.7|9354.7|9358.3|9353.3|0
1602653100000|2020-10-14 05:25:00|9358.1|9353.1|9358.1|9353.1|9359.3|9354.3|9357.8|9352.8|10
1602653400000|2020-10-14 05:30:00|9357.9|9352.9|9356.8|9351.8|9359|9354|9356.8|9351.8|9
1602653700000|2020-10-14 05:35:00|9357|9352|9357.8|9352.8|9358|9353|9356.8|9351.8|16
1602654000000|2020-10-14 05:40:00|9357.6|9352.6|9356.3|9351.3|9357.7|9352.7|9356.3|9351.3|5
1602654300000|2020-10-14 05:45:00|9356.4|9351.4|9357.3|9352.3|9357.7|9352.7|9356.2|9351.2|9
1602654600000|2020-10-14 05:50:00|9357.2|9352.2|9356.2|9351.2|9357.2|9352.2|9356.2|9351.2|16
1602654900000|2020-10-14 05:55:00|9356.3|9351.3|9356.3|9351.3|9356.7|9351.7|9355.3|9350.3|23
1602655200000|2020-10-14 06:00:00|9356.2|9351.2|9359.8|9354.8|9360.2|9355.2|9356.2|9351.2|34
1602655500000|2020-10-14 06:05:00|9359.4|9354.4|9357.8|9352.8|9360.2|9355.2|9357|9352|9
1602655800000|2020-10-14 06:10:00|9357.9|9352.9|9358.2|9353.2|9359.2|9354.2|9357.6|9352.6|17
1602656100000|2020-10-14 06:15:00|9358|9353|9356.8|9351.8|9358.3|9353.3|9356.8|9351.8|19
1602656400000|2020-10-14 06:20:00|9356.9|9351.9|9356.7|9351.7|9357.2|9352.2|9355.8|9350.8|35
1602656700000|2020-10-14 06:25:00|9356.5|9351.5|9357.5|9352.5|9358.2|9353.2|9356|9351|22
1602657000000|2020-10-14 06:30:00|9357.3|9352.3|9357.3|9352.3|9358|9353|9356.8|9351.8|25
1602657300000|2020-10-14 06:35:00|9357.1|9352.1|9358.3|9353.3|9359.2|9354.2|9357.1|9352.1|39
1602657600000|2020-10-14 06:40:00|9358.2|9353.2|9357.2|9352.2|9358.4|9353.4|9357.2|9352.2|7
1602657900000|2020-10-14 06:45:00|9357|9352|9359.9|9354.9|9360.2|9355.2|9356.5|9351.5|26
1602658200000|2020-10-14 06:50:00|9360.1|9355.1|9359.9|9354.9|9360.3|9355.3|9358.7|9353.7|31
1602658500000|2020-10-14 06:55:00|9359.8|9354.8|9359.1|9354.1|9360.1|9355.1|9357.9|9352.9|31
1602658800000|2020-10-14 07:00:00|9359.2|9354.2|9360.9|9355.9|9361.7|9356.7|9357.8|9352.8|81
1602659100000|2020-10-14 07:05:00|9361.1|9356.1|9365.1|9360.1|9365.5|9360.5|9361.1|9356.1|139
1602659400000|2020-10-14 07:10:00|9365.3|9360.3|9367|9362|9367.3|9362.3|9363.8|9358.8|105
1602659700000|2020-10-14 07:15:00|9367.3|9362.3|9367.8|9362.8|9369.7|9364.7|9365.6|9360.6|53
1602660000000|2020-10-14 07:20:00|9367.6|9362.6|9366|9361|9368.3|9363.3|9365.8|9360.8|34
1602660300000|2020-10-14 07:25:00|9365.8|9360.8|9364.4|9359.4|9366|9361|9363.7|9358.7|19
1602660600000|2020-10-14 07:30:00|9364.5|9359.5|9366.8|9361.8|9368|9363|9364.3|9359.3|34
1602660900000|2020-10-14 07:35:00|9366.7|9361.7|9364.6|9359.6|9366.7|9361.7|9362.1|9357.1|68
1602661200000|2020-10-14 07:40:00|9364.4|9359.4|9364|9359|9365.3|9360.3|9363.7|9358.7|12
1602661500000|2020-10-14 07:45:00|9363.8|9358.8|9362.3|9357.3|9364.5|9359.5|9361.1|9356.1|39
1602661800000|2020-10-14 07:50:00|9362.5|9357.5|9361.3|9356.3|9363|9358|9361.3|9356.3|19
1602662100000|2020-10-14 07:55:00|9361.4|9356.4|9359.8|9354.8|9362.2|9357.2|9359.5|9354.5|43
1602662400000|2020-10-14 08:00:00|9359.6|9354.6|9357.9|9352.9|9360.3|9355.3|9357.6|9352.6|55
1602662700000|2020-10-14 08:05:00|9358.1|9353.1|9359.3|9354.3|9359.7|9354.7|9356.9|9351.9|121
1602663000000|2020-10-14 08:10:00|9359.2|9354.2|9361.2|9356.2|9361.4|9356.4|9358.3|9353.3|74
1602663300000|2020-10-14 08:15:00|9360.9|9355.9|9358.8|9353.8|9361.4|9356.4|9358.4|9353.4|17
1602663600000|2020-10-14 08:20:00|9358.7|9353.7|9358.3|9353.3|9359.8|9354.8|9357.9|9352.9|23
1602663900000|2020-10-14 08:25:00|9358.4|9353.4|9355.9|9350.9|9359.8|9354.8|9355.9|9350.9|23
1602664200000|2020-10-14 08:30:00|9355.8|9350.8|9351.9|9346.9|9356.3|9351.3|9350.4|9345.4|233
1602664500000|2020-10-14 08:35:00|9351.8|9346.8|9352.8|9347.8|9353.3|9348.3|9350.5|9345.5|46
1602664800000|2020-10-14 08:40:00|9352.6|9347.6|9354|9349|9355|9350|9352.1|9347.1|45
1602665100000|2020-10-14 08:45:00|9353.9|9348.9|9354.4|9349.4|9354.9|9349.9|9351.9|9346.9|29
1602665400000|2020-10-14 08:50:00|9354.9|9349.9|9355.4|9350.4|9355.8|9350.8|9353|9348|33
1602665700000|2020-10-14 08:55:00|9355.3|9350.3|9356.8|9351.8|9357.8|9352.8|9355.3|9350.3|82
1602666000000|2020-10-14 09:00:00|9356.9|9351.9|9353.8|9348.8|9358.8|9353.8|9348.4|9343.4|327
1602666300000|2020-10-14 09:05:00|9354|9349|9358.4|9353.4|9359.2|9354.2|9353.8|9348.8|106
1602666600000|2020-10-14 09:10:00|9358.6|9353.6|9362.1|9357.1|9363.9|9358.9|9357.4|9352.4|99
1602666900000|2020-10-14 09:15:00|9362|9357|9361.6|9356.6|9362.3|9357.3|9359.6|9354.6|63
1602667200000|2020-10-14 09:20:00|9361.4|9356.4|9361.2|9356.2|9362.2|9357.2|9360.3|9355.3|25
1602667500000|2020-10-14 09:25:00|9361.3|9356.3|9361.8|9356.8|9361.8|9356.8|9359.5|9354.5|24
1602667800000|2020-10-14 09:30:00|9361.5|9356.5|9363.1|9358.1|9363.3|9358.3|9359.9|9354.9|39
1602668100000|2020-10-14 09:35:00|9363|9358|9366.8|9361.8|9367.7|9362.7|9363|9358|416
1602668400000|2020-10-14 09:40:00|9366.7|9361.7|9368|9363|9368|9363|9365.7|9360.7|63
1602668700000|2020-10-14 09:45:00|9367.8|9362.8|9365.8|9360.8|9368.2|9363.2|9365.3|9360.3|43
1602669000000|2020-10-14 09:50:00|9365.4|9360.4|9363.8|9358.8|9365.4|9360.4|9363.7|9358.7|46
1602669300000|2020-10-14 09:55:00|9363.7|9358.7|9361.7|9356.7|9364.3|9359.3|9360.8|9355.8|41
1602669600000|2020-10-14 10:00:00|9361.8|9356.8|9358.8|9353.8|9361.8|9356.8|9358.8|9353.8|84
1602669900000|2020-10-14 10:05:00|9358.7|9353.7|9360.3|9355.3|9360.5|9355.5|9358|9353|75
1602670200000|2020-10-14 10:10:00|9360.1|9355.1|9362.2|9357.2|9363|9358|9359.7|9354.7|107
1602670500000|2020-10-14 10:15:00|9362|9357|9361|9356|9362.7|9357.7|9360|9355|60
1602670800000|2020-10-14 10:20:00|9360.8|9355.8|9358.6|9353.6|9361|9356|9358.3|9353.3|27
1602671100000|2020-10-14 10:25:00|9358.4|9353.4|9356.8|9351.8|9359.8|9354.8|9356.3|9351.3|49
1602671400000|2020-10-14 10:30:00|9356.7|9351.7|9358|9353|9359.8|9354.8|9356.3|9351.3|31
1602671700000|2020-10-14 10:35:00|9357.8|9352.8|9359|9354|9359.4|9354.4|9357.8|9352.8|69
1602672000000|2020-10-14 10:40:00|9359.2|9354.2|9358.5|9353.5|9359.7|9354.7|9357.4|9352.4|25
1602672300000|2020-10-14 10:45:00|9358.3|9353.3|9358.2|9353.2|9358.5|9353.5|9355.7|9350.7|62
1602672600000|2020-10-14 10:50:00|9358.3|9353.3|9356.8|9351.8|9358.3|9353.3|9355.8|9350.8|27
1602672900000|2020-10-14 10:55:00|9357|9352|9359.7|9354.7|9360|9355|9356.8|9351.8|43
1602673200000|2020-10-14 11:00:00|9359.5|9354.5|9358.3|9353.3|9359.7|9354.7|9356.8|9351.8|77
1602673500000|2020-10-14 11:05:00|9358.5|9353.5|9354.8|9349.8|9358.5|9353.5|9354.7|9349.7|51
1602673800000|2020-10-14 11:10:00|9354.7|9349.7|9351.3|9346.3|9354.8|9349.8|9351.3|9346.3|66
1602674100000|2020-10-14 11:15:00|9351.7|9346.7|9353.7|9348.7|9353.7|9348.7|9351.7|9346.7|53
1602674400000|2020-10-14 11:20:00|9353.5|9348.5|9350.3|9345.3|9353.5|9348.5|9350.3|9345.3|47
1602674700000|2020-10-14 11:25:00|9350.5|9345.5|9351.4|9346.4|9353|9348|9350.5|9345.5|22
1602675000000|2020-10-14 11:30:00|9351.6|9346.6|9352.2|9347.2|9353.2|9348.2|9351.4|9346.4|29
1602675300000|2020-10-14 11:35:00|9352.1|9347.1|9349.8|9344.8|9352.1|9347.1|9349.3|9344.3|39
1602675600000|2020-10-14 11:40:00|9350|9345|9351.7|9346.7|9351.7|9346.7|9349.8|9344.8|46
1602675900000|2020-10-14 11:45:00|9351.5|9346.5|9350.3|9345.3|9352.2|9347.2|9350.3|9345.3|50
1602676200000|2020-10-14 11:50:00|9350.5|9345.5|9350.6|9345.6|9350.9|9345.9|9350.3|9345.3|12
1602676500000|2020-10-14 11:55:00|9350.4|9345.4|9347.2|9342.2|9350.7|9345.7|9347.2|9342.2|200
1602676800000|2020-10-14 12:00:00|9347.7|9342.7|9348.3|9343.3|9349|9344|9346.3|9341.3|122
1602677100000|2020-10-14 12:05:00|9348.5|9343.5|9344.5|9339.5|9349.1|9344.1|9344.4|9339.4|133
1602677400000|2020-10-14 12:10:00|9344.4|9339.4|9344|9339|9345.3|9340.3|9343.4|9338.4|36
1602677700000|2020-10-14 12:15:00|9343.9|9338.9|9341.3|9336.3|9344.3|9339.3|9339.4|9334.4|243
1602678000000|2020-10-14 12:20:00|9341.2|9336.2|9341.7|9336.7|9343.2|9338.2|9340.8|9335.8|62
1602678300000|2020-10-14 12:25:00|9341.6|9336.6|9337.2|9332.2|9341.7|9336.7|9337|9332|170
1602678600000|2020-10-14 12:30:00|9337.4|9332.4|9335.7|9330.7|9338.4|9333.4|9332.5|9327.5|262
1602678900000|2020-10-14 12:35:00|9335.8|9330.8|9334.3|9329.3|9336.2|9331.2|9331.8|9326.8|87
1602679200000|2020-10-14 12:40:00|9333.9|9328.9|9330.3|9325.3|9334.3|9329.3|9330.3|9325.3|161
1602679500000|2020-10-14 12:45:00|9330.5|9325.5|9330.3|9325.3|9330.8|9325.8|9328.3|9323.3|119
1602679800000|2020-10-14 12:50:00|9330.6|9325.6|9331.9|9326.9|9332.3|9327.3|9329.2|9324.2|83
1602680100000|2020-10-14 12:55:00|9331.5|9326.5|9333.3|9328.3|9333.5|9328.5|9330.6|9325.6|58
1602680400000|2020-10-14 13:00:00|9333|9328|9333.3|9328.3|9334.7|9329.7|9331.5|9326.5|209
1602680700000|2020-10-14 13:05:00|9333.2|9328.2|9334.8|9329.8|9335.2|9330.2|9332.7|9327.7|71
1602681000000|2020-10-14 13:10:00|9334.7|9329.7|9334.8|9329.8|9336.3|9331.3|9334.3|9329.3|91
1602681300000|2020-10-14 13:15:00|9334.7|9329.7|9333.8|9328.8|9334.8|9329.8|9331.8|9326.8|64
1602681600000|2020-10-14 13:20:00|9334|9329|9333.4|9328.4|9334.3|9329.3|9332.4|9327.4|38
1602681900000|2020-10-14 13:25:00|9333.3|9328.3|9334.9|9329.9|9335.7|9330.7|9333.3|9328.3|44
1602682200000|2020-10-14 13:30:00|9334.8|9329.8|9336.9|9331.9|9339.4|9334.4|9334.8|9329.8|129
1602682500000|2020-10-14 13:35:00|9336.8|9331.8|9338.3|9333.3|9339|9334|9336.7|9331.7|37
1602682800000|2020-10-14 13:40:00|9338.2|9333.2|9333.5|9328.5|9338.2|9333.2|9333.4|9328.4|52
1602683100000|2020-10-14 13:45:00|9333.4|9328.4|9331.9|9326.9|9333.8|9328.8|9331.7|9326.7|446
1602683400000|2020-10-14 13:50:00|9331.5|9326.5|9331.5|9326.5|9332.3|9327.3|9330.5|9325.5|256
1602683700000|2020-10-14 13:55:00|9331.4|9326.4|9332.7|9327.7|9333.3|9328.3|9331.4|9326.4|122
1602684000000|2020-10-14 14:00:00|9332.5|9327.5|9330.3|9325.3|9334.3|9329.3|9329.9|9324.9|58
1602684300000|2020-10-14 14:05:00|9330|9325|9330.9|9325.9|9331.3|9326.3|9329.5|9324.5|50
1602684600000|2020-10-14 14:10:00|9330.7|9325.7|9330.8|9325.8|9331.2|9326.2|9329.7|9324.7|48
1602684900000|2020-10-14 14:15:00|9331.2|9326.2|9332.4|9327.4|9332.5|9327.5|9329.3|9324.3|63
1602685200000|2020-10-14 14:20:00|9332.3|9327.3|9330.4|9325.4|9333.5|9328.5|9330.4|9325.4|51
1602685500000|2020-10-14 14:25:00|9330.3|9325.3|9334|9329|9335|9330|9330.3|9325.3|73
1602685800000|2020-10-14 14:30:00|9333.9|9328.9|9333.4|9328.4|9335.2|9330.2|9333.2|9328.2|66
1602686100000|2020-10-14 14:35:00|9333.3|9328.3|9326.9|9321.9|9333.8|9328.8|9326.9|9321.9|122
1602686400000|2020-10-14 14:40:00|9327.4|9322.4|9327|9322|9329|9324|9325.9|9320.9|132
1602686700000|2020-10-14 14:45:00|9326.9|9321.9|9327.6|9322.6|9328.9|9323.9|9325.6|9320.6|96
1602687000000|2020-10-14 14:50:00|9327.4|9322.4|9327.7|9322.7|9330.8|9325.8|9326.2|9321.2|94
1602687300000|2020-10-14 14:55:00|9327.8|9322.8|9332.8|9327.8|9333.8|9328.8|9327.7|9322.7|89
1602687600000|2020-10-14 15:00:00|9332.7|9327.7|9329.9|9324.9|9333.2|9328.2|9329.7|9324.7|142
1602687900000|2020-10-14 15:05:00|9329.7|9324.7|9327.2|9322.2|9329.9|9324.9|9326.9|9321.9|186
1602688200000|2020-10-14 15:10:00|9327.3|9322.3|9328.8|9323.8|9329.2|9324.2|9326.4|9321.4|46
1602688500000|2020-10-14 15:15:00|9328.7|9323.7|9328.4|9323.4|9329.4|9324.4|9328.2|9323.2|30
1602688800000|2020-10-14 15:20:00|9328.2|9323.2|9331.9|9326.9|9331.9|9326.9|9328.2|9323.2|67
1602689100000|2020-10-14 15:25:00|9331.5|9326.5|9332.2|9327.2|9332.8|9327.8|9330.9|9325.9|106
1602689400000|2020-10-14 15:30:00|9332.3|9327.3|9334.3|9329.3|9334.3|9329.3|9331.9|9326.9|36
1602689700000|2020-10-14 15:35:00|9334.2|9329.2|9333.3|9328.3|9334.2|9329.2|9332.3|9327.3|23
1602690000000|2020-10-14 15:40:00|9333.5|9328.5|9332.4|9327.4|9333.8|9328.8|9331.2|9326.2|25
1602690300000|2020-10-14 15:45:00|9332.3|9327.3|9334.5|9329.5|9335.2|9330.2|9331.8|9326.8|79
1602690600000|2020-10-14 15:50:00|9334.6|9329.6|9336.7|9331.7|9336.7|9331.7|9334.3|9329.3|52
1602690900000|2020-10-14 15:55:00|9336.3|9331.3|9337.8|9332.8|9338.2|9333.2|9335.8|9330.8|106
1602691200000|2020-10-14 16:00:00|9337.7|9332.7|9336.8|9331.8|9337.8|9332.8|9335.6|9330.6|68
1602691500000|2020-10-14 16:05:00|9336.7|9331.7|9334.7|9329.7|9336.7|9331.7|9334.2|9329.2|32
1602691800000|2020-10-14 16:10:00|9335|9330|9336.7|9331.7|9337.2|9332.2|9334.8|9329.8|51
1602692100000|2020-10-14 16:15:00|9336.6|9331.6|9340.5|9335.5|9340.5|9335.5|9336.3|9331.3|143
1602692400000|2020-10-14 16:20:00|9340.7|9335.7|9345.2|9340.2|9345.5|9340.5|9340.3|9335.3|396
1602692700000|2020-10-14 16:25:00|9345.4|9340.4|9343.1|9338.1|9345.6|9340.6|9342.9|9337.9|90
1602693000000|2020-10-14 16:30:00|9342.9|9337.9|9342.4|9337.4|9343.6|9338.6|9341.7|9336.7|55
1602693300000|2020-10-14 16:35:00|9342.6|9337.6|9342|9337|9342.6|9337.6|9340.7|9335.7|17
1602693600000|2020-10-14 16:40:00|9342.2|9337.2|9341.6|9336.6|9342.2|9337.2|9340.6|9335.6|10
1602693900000|2020-10-14 16:45:00|9341.7|9336.7|9342.1|9337.1|9342.1|9337.1|9341.2|9336.2|9
1602694200000|2020-10-14 16:50:00|9341.9|9336.9|9342.3|9337.3|9343.2|9338.2|9341.7|9336.7|10
1602694500000|2020-10-14 16:55:00|9342.2|9337.2|9340.8|9335.8|9342.3|9337.3|9340.8|9335.8|16
1602694800000|2020-10-14 17:00:00|9340.7|9335.7|9336.5|9331.5|9341.1|9336.1|9336.5|9331.5|99
1602695100000|2020-10-14 17:05:00|9336.7|9331.7|9336.2|9331.2|9337.5|9332.5|9336|9331|29
1602695400000|2020-10-14 17:10:00|9336.1|9331.1|9336.2|9331.2|9336.7|9331.7|9335.5|9330.5|58
1602695700000|2020-10-14 17:15:00|9336.3|9331.3|9336.8|9331.8|9337.2|9332.2|9335.9|9330.9|29
1602696000000|2020-10-14 17:20:00|9337|9332|9337.8|9332.8|9337.9|9332.9|9336.9|9331.9|21
1602696300000|2020-10-14 17:25:00|9337.7|9332.7|9337.8|9332.8|9338.2|9333.2|9337.3|9332.3|19
1602696600000|2020-10-14 17:30:00|9337.5|9332.5|9339|9334|9339.8|9334.8|9337.4|9332.4|48
1602696900000|2020-10-14 17:35:00|9338.9|9333.9|9338.3|9333.3|9339.2|9334.2|9337.9|9332.9|43
1602697200000|2020-10-14 17:40:00|9338.2|9333.2|9338.4|9333.4|9338.8|9333.8|9337.9|9332.9|40
1602697500000|2020-10-14 17:45:00|9338|9333|9337.3|9332.3|9338.3|9333.3|9336.9|9331.9|39
1602697800000|2020-10-14 17:50:00|9337.2|9332.2|9336|9331|9337.8|9332.8|9336|9331|26
1602698100000|2020-10-14 17:55:00|9335.9|9330.9|9336.9|9331.9|9337.1|9332.1|9335.4|9330.4|129
1602698400000|2020-10-14 18:00:00|9337.1|9332.1|9337.7|9332.7|9337.9|9332.9|9336.7|9331.7|56
1602698700000|2020-10-14 18:05:00|9337.5|9332.5|9336.9|9331.9|9337.8|9332.8|9336|9331|44
1602699000000|2020-10-14 18:10:00|9337.2|9332.2|9338.4|9333.4|9338.8|9333.8|9336.9|9331.9|40
1602699300000|2020-10-14 18:15:00|9338.6|9333.6|9339.9|9334.9|9339.9|9334.9|9338.2|9333.2|93
1602699600000|2020-10-14 18:20:00|9340.2|9335.2|9338.9|9333.9|9340.7|9335.7|9338.6|9333.6|31
1602699900000|2020-10-14 18:25:00|9339|9334|9339.8|9334.8|9340.4|9335.4|9338.9|9333.9|33
1602700200000|2020-10-14 18:30:00|9340.1|9335.1|9342.2|9337.2|9342.4|9337.4|9339.5|9334.5|53
1602700500000|2020-10-14 18:35:00|9342|9337|9343.8|9338.8|9344.7|9339.7|9341.9|9336.9|252
1602700800000|2020-10-14 18:40:00|9344.2|9339.2|9343.1|9338.1|9344.7|9339.7|9342.8|9337.8|126
1602701100000|2020-10-14 18:45:00|9343.2|9338.2|9341.8|9336.8|9343.3|9338.3|9341.4|9336.4|107
1602701400000|2020-10-14 18:50:00|9341.7|9336.7|9340.9|9335.9|9341.8|9336.8|9340.9|9335.9|192
1602701700000|2020-10-14 18:55:00|9340.7|9335.7|9338.6|9333.6|9340.9|9335.9|9337.5|9332.5|1579
1602702000000|2020-10-14 19:00:00|9338.5|9333.5|9336.6|9331.6|9338.9|9333.9|9336.6|9331.6|339
1602702300000|2020-10-14 19:05:00|9336.5|9331.5|9336.9|9331.9|9337.4|9332.4|9336|9331|111
1602702600000|2020-10-14 19:10:00|9337.4|9332.4|9336.4|9331.4|9338.5|9333.5|9335.9|9330.9|215
1602702900000|2020-10-14 19:15:00|9336.5|9331.5|9335.9|9330.9|9336.9|9331.9|9335.5|9330.5|84
1602703200000|2020-10-14 19:20:00|9335.7|9330.7|9335.9|9330.9|9335.9|9330.9|9334.2|9329.2|416
1602703500000|2020-10-14 19:25:00|9336.4|9331.4|9336|9331|9336.9|9331.9|9336|9331|115
1602703800000|2020-10-14 19:30:00|9336.4|9331.4|9335.5|9330.5|9336.5|9331.5|9335.5|9330.5|103
1602704100000|2020-10-14 19:35:00|9335.2|9330.2|9336.4|9331.4|9336.5|9331.5|9335.2|9330.2|116
1602704400000|2020-10-14 19:40:00|9336.2|9331.2|9335.5|9330.5|9336.2|9331.2|9335.3|9330.3|153
1602704700000|2020-10-14 19:45:00|9335.9|9330.9|9335.5|9330.5|9336.4|9331.4|9335.5|9330.5|75
1602705000000|2020-10-14 19:50:00|9335.3|9330.3|9335.5|9330.5|9335.7|9330.7|9334.5|9329.5|96
1602705300000|2020-10-14 19:55:00|9335.3|9330.3|9337.2|9332.2|9337.2|9332.2|9334.5|9329.5|133
1602705600000|2020-10-14 20:00:00|9337.3|9332.3|9337.9|9332.9|9338|9333|9336.2|9331.2|24
1602705900000|2020-10-14 20:05:00|9337.7|9332.7|9338.4|9333.4|9338.4|9333.4|9337.5|9332.5|20
1602706200000|2020-10-14 20:10:00|9338.7|9333.7|9339|9334|9339.4|9334.4|9338.4|9333.4|18
1602706500000|2020-10-14 20:15:00|9338.8|9333.8|9339.6|9334.6|9339.6|9334.6|9338.7|9333.7|10
1602706800000|2020-10-14 20:20:00|9339.7|9334.7|9340.5|9335.5|9341|9336|9339.7|9334.7|37
1602707100000|2020-10-14 20:25:00|9340.3|9335.3|9340.4|9335.4|9340.9|9335.9|9340|9335|1
1602707400000|2020-10-14 20:30:00|9340.5|9335.5|9341.5|9336.5|9341.5|9336.5|9340.3|9335.3|14
1602707700000|2020-10-14 20:35:00|9341.7|9336.7|9342|9337|9342.5|9337.5|9341.7|9336.7|7
1602708000000|2020-10-14 20:40:00|9342.2|9337.2|9343.4|9338.4|9343.8|9338.8|9341.8|9336.8|63
1602708300000|2020-10-14 20:45:00|9343.3|9338.3|9343.2|9338.2|9343.3|9338.3|9342.8|9337.8|19
1602708600000|2020-10-14 20:50:00|9343.7|9338.7|9342.7|9337.7|9343.7|9338.7|9342.6|9337.6|20
1602708900000|2020-10-14 20:55:00|9342.6|9337.6|9343.5|9336.5|9344.7|9339.7|9342.6|9336.5|31
1602720000000|2020-10-15 00:00:00|9343.8|9338.8|9341.1|9336.1|9343.8|9338.8|9340.7|9335.7|59
1602720300000|2020-10-15 00:05:00|9341.2|9336.2|9340.1|9335.1|9342.1|9337.1|9339.9|9334.9|9
1602720600000|2020-10-15 00:10:00|9340.2|9335.2|9339.9|9334.9|9341.2|9336.2|9339.9|9334.9|24
1602720900000|2020-10-15 00:15:00|9340.2|9335.2|9340.9|9335.9|9341.7|9336.7|9340.2|9335.2|33
1602721200000|2020-10-15 00:20:00|9341.1|9336.1|9341.9|9336.9|9343.6|9338.6|9341.1|9336.1|4
1602721500000|2020-10-15 00:25:00|9341.7|9336.7|9342.5|9337.5|9342.5|9337.5|9341.3|9336.3|0
1602721800000|2020-10-15 00:30:00|9342.6|9337.6|9343.5|9338.5|9343.6|9338.6|9339.7|9334.7|56
1602722100000|2020-10-15 00:35:00|9343.3|9338.3|9342.9|9337.9|9343.7|9338.7|9342.4|9337.4|11
1602722400000|2020-10-15 00:40:00|9342.6|9337.6|9342.5|9337.5|9342.7|9337.7|9341.5|9336.5|5
1602722700000|2020-10-15 00:45:00|9342.6|9337.6|9343.9|9338.9|9344.4|9339.4|9341.9|9336.9|15
1602723000000|2020-10-15 00:50:00|9343.7|9338.7|9344.7|9339.7|9344.8|9339.8|9342.7|9337.7|46
1602723300000|2020-10-15 00:55:00|9344.9|9339.9|9343.1|9338.1|9344.9|9339.9|9341.5|9336.5|21
1602723600000|2020-10-15 01:00:00|9343.2|9338.2|9343.7|9338.7|9345.1|9340.1|9342.5|9337.5|71
1602723900000|2020-10-15 01:05:00|9343.9|9338.9|9340.8|9335.8|9343.9|9338.9|9340.8|9335.8|40
1602724200000|2020-10-15 01:10:00|9340.6|9335.6|9340.7|9335.7|9341|9336|9339.8|9334.8|11
1602724500000|2020-10-15 01:15:00|9340.9|9335.9|9338.6|9333.6|9341.1|9336.1|9338.6|9333.6|31
1602724800000|2020-10-15 01:20:00|9338.7|9333.7|9341.4|9336.4|9342.8|9337.8|9338.7|9333.7|20
1602725100000|2020-10-15 01:25:00|9341.2|9336.2|9341.7|9336.7|9342.6|9337.6|9341.2|9336.2|7
1602725400000|2020-10-15 01:30:00|9341.6|9336.6|9344.1|9339.1|9344.6|9339.6|9341.3|9336.3|18
1602725700000|2020-10-15 01:35:00|9344|9339|9344.2|9339.2|9345.1|9340.1|9343.6|9338.6|19
1602726000000|2020-10-15 01:40:00|9344.4|9339.4|9343.6|9338.6|9344.4|9339.4|9342.6|9337.6|2
1602726300000|2020-10-15 01:45:00|9343.5|9338.5|9344.5|9339.5|9344.6|9339.6|9343.3|9338.3|8
1602726600000|2020-10-15 01:50:00|9344.4|9339.4|9343.2|9338.2|9344.6|9339.6|9342.6|9337.6|1
1602726900000|2020-10-15 01:55:00|9343.4|9338.4|9340.7|9335.7|9343.4|9338.4|9340.4|9335.4|5
1602727200000|2020-10-15 02:00:00|9341|9336|9341.9|9336.9|9342.6|9337.6|9340.1|9335.1|7
1602727500000|2020-10-15 02:05:00|9342.1|9337.1|9341.7|9336.7|9342.3|9337.3|9341.3|9336.3|3
1602727800000|2020-10-15 02:10:00|9341.9|9336.9|9341.1|9336.1|9342.6|9337.6|9340.7|9335.7|10
1602728100000|2020-10-15 02:15:00|9341.3|9336.3|9342|9337|9342.6|9337.6|9341.1|9336.1|32
1602728400000|2020-10-15 02:20:00|9342.1|9337.1|9341.4|9336.4|9342.4|9337.4|9341.2|9336.2|0
1602728700000|2020-10-15 02:25:00|9341.6|9336.6|9342.4|9337.4|9342.6|9337.6|9341.2|9336.2|5
1602729000000|2020-10-15 02:30:00|9342.6|9337.6|9341.6|9336.6|9343.1|9338.1|9341.2|9336.2|9
1602729300000|2020-10-15 02:35:00|9341.5|9336.5|9342|9337|9342.1|9337.1|9340.7|9335.7|21
1602729600000|2020-10-15 02:40:00|9341.9|9336.9|9341.5|9336.5|9342.6|9337.6|9341.2|9336.2|12
1602729900000|2020-10-15 02:45:00|9341.6|9336.6|9342.6|9337.6|9342.6|9337.6|9340.8|9335.8|15
1602730200000|2020-10-15 02:50:00|9343.1|9338.1|9347.6|9342.6|9348.1|9343.1|9343|9338|43
1602730500000|2020-10-15 02:55:00|9347.5|9342.5|9347.5|9342.5|9347.6|9342.6|9346.1|9341.1|23
1602730800000|2020-10-15 03:00:00|9347.4|9342.4|9346.1|9341.1|9347.6|9342.6|9345.6|9340.6|9
1602731100000|2020-10-15 03:05:00|9346|9341|9344.2|9339.2|9346|9341|9344.2|9339.2|12
1602731400000|2020-10-15 03:10:00|9344.1|9339.1|9344.3|9339.3|9344.8|9339.8|9343.8|9338.8|72
1602731700000|2020-10-15 03:15:00|9344.2|9339.2|9343.7|9338.7|9344.2|9339.2|9343.3|9338.3|5
1602732000000|2020-10-15 03:20:00|9343.6|9338.6|9343.7|9338.7|9343.9|9338.9|9343.2|9338.2|2
1602732300000|2020-10-15 03:25:00|9343.9|9338.9|9343.7|9338.7|9344.4|9339.4|9343|9338|6
1602732600000|2020-10-15 03:30:00|9343.9|9338.9|9343.3|9338.3|9344.4|9339.4|9343.3|9338.3|4
1602732900000|2020-10-15 03:35:00|9343.5|9338.5|9343.6|9338.6|9343.6|9338.6|9342.8|9337.8|2
1602733200000|2020-10-15 03:40:00|9343.7|9338.7|9344.7|9339.7|9345.1|9340.1|9343.7|9338.7|6
1602733500000|2020-10-15 03:45:00|9344.6|9339.6|9344.7|9339.7|9344.9|9339.9|9344.1|9339.1|4
1602733800000|2020-10-15 03:50:00|9345|9340|9344.3|9339.3|9345|9340|9343.8|9338.8|3
1602734100000|2020-10-15 03:55:00|9344.4|9339.4|9343.7|9338.7|9344.6|9339.6|9343.7|9338.7|12
1602734400000|2020-10-15 04:00:00|9343.9|9338.9|9343.7|9338.7|9343.9|9338.9|9343.6|9338.6|5
1602734700000|2020-10-15 04:05:00|9343.9|9338.9|9344.3|9339.3|9344.6|9339.6|9343.9|9338.9|12
1602735000000|2020-10-15 04:10:00|9344.2|9339.2|9345|9340|9345.1|9340.1|9343.9|9338.9|1
1602735300000|2020-10-15 04:15:00|9345.1|9340.1|9345.5|9340.5|9345.6|9340.6|9344.4|9339.4|3
1602735600000|2020-10-15 04:20:00|9345.3|9340.3|9345|9340|9345.3|9340.3|9344.8|9339.8|0
1602735900000|2020-10-15 04:25:00|9344.8|9339.8|9344.1|9339.1|9344.8|9339.8|9343.8|9338.8|17
1602736200000|2020-10-15 04:30:00|9344.2|9339.2|9343.8|9338.8|9344.2|9339.2|9343.4|9338.4|41
1602736500000|2020-10-15 04:35:00|9343.6|9338.6|9343.2|9338.2|9343.6|9338.6|9342.9|9337.9|10
1602736800000|2020-10-15 04:40:00|9343.1|9338.1|9342.6|9337.6|9343.1|9338.1|9342.3|9337.3|11
1602737100000|2020-10-15 04:45:00|9342.3|9337.3|9341.9|9336.9|9342.8|9337.8|9341.9|9336.9|14
1602737400000|2020-10-15 04:50:00|9342|9337|9342.1|9337.1|9342.5|9337.5|9341.8|9336.8|13
1602737700000|2020-10-15 04:55:00|9341.8|9336.8|9341.3|9336.3|9342.2|9337.2|9340.6|9335.6|8
1602738000000|2020-10-15 05:00:00|9341.7|9336.7|9340.8|9335.8|9342.2|9337.2|9340.4|9335.4|29
1602738300000|2020-10-15 05:05:00|9340.6|9335.6|9341.2|9336.2|9341.2|9336.2|9340|9335|19
1602738600000|2020-10-15 05:10:00|9341.4|9336.4|9341|9336|9341.5|9336.5|9340.6|9335.6|11
1602738900000|2020-10-15 05:15:00|9340.8|9335.8|9340.1|9335.1|9341.4|9336.4|9339.8|9334.8|2
1602739200000|2020-10-15 05:20:00|9340.2|9335.2|9340.3|9335.3|9340.7|9335.7|9340|9335|7
1602739500000|2020-10-15 05:25:00|9340.1|9335.1|9340.4|9335.4|9340.7|9335.7|9339.8|9334.8|5
1602739800000|2020-10-15 05:30:00|9340.3|9335.3|9341|9336|9341.1|9336.1|9340.3|9335.3|21
1602740100000|2020-10-15 05:35:00|9340.8|9335.8|9339.4|9334.4|9341|9336|9339.4|9334.4|12
1602740400000|2020-10-15 05:40:00|9339.3|9334.3|9339.7|9334.7|9339.7|9334.7|9339.3|9334.3|13
1602740700000|2020-10-15 05:45:00|9339.9|9334.9|9339.4|9334.4|9339.9|9334.9|9338.7|9333.7|9
1602741000000|2020-10-15 05:50:00|9339.6|9334.6|9340.1|9335.1|9340.1|9335.1|9339.6|9334.6|1
1602741300000|2020-10-15 05:55:00|9340.3|9335.3|9341.5|9336.5|9342|9337|9340.2|9335.2|21
1602741600000|2020-10-15 06:00:00|9341.3|9336.3|9342.1|9337.1|9344.9|9339.9|9341.3|9336.3|414
1602741900000|2020-10-15 06:05:00|9342.6|9337.6|9344.1|9339.1|9344.1|9339.1|9341.8|9336.8|70
1602742200000|2020-10-15 06:10:00|9344|9339|9344.3|9339.3|9344.5|9339.5|9343.3|9338.3|23
1602742500000|2020-10-15 06:15:00|9344.1|9339.1|9347.7|9342.7|9347.8|9342.8|9343.9|9338.9|49
1602742800000|2020-10-15 06:20:00|9347.6|9342.6|9345.8|9340.8|9347.7|9342.7|9345.6|9340.6|50
1602743100000|2020-10-15 06:25:00|9346.1|9341.1|9346.3|9341.3|9346.7|9341.7|9344.9|9339.9|39
1602743400000|2020-10-15 06:30:00|9346.5|9341.5|9347.3|9342.3|9347.7|9342.7|9345.3|9340.3|18
1602743700000|2020-10-15 06:35:00|9347.1|9342.1|9349.7|9344.7|9349.7|9344.7|9347.1|9342.1|22
1602744000000|2020-10-15 06:40:00|9349.8|9344.8|9348.6|9343.6|9350.8|9345.8|9348.4|9343.4|43
1602744300000|2020-10-15 06:45:00|9348.8|9343.8|9352.5|9347.5|9352.7|9347.7|9348.6|9343.6|113
1602744600000|2020-10-15 06:50:00|9352.3|9347.3|9348.9|9343.9|9352.6|9347.6|9348.9|9343.9|55
1602744900000|2020-10-15 06:55:00|9348.8|9343.8|9352.1|9347.1|9353|9348|9348.8|9343.8|84
1602745200000|2020-10-15 07:00:00|9352.3|9347.3|9351.8|9346.8|9353.7|9348.7|9351.3|9346.3|70
1602745500000|2020-10-15 07:05:00|9352|9347|9351.1|9346.1|9353.3|9348.3|9350.8|9345.8|94
1602745800000|2020-10-15 07:10:00|9351|9346|9348.8|9343.8|9352.1|9347.1|9348.8|9343.8|21
1602746100000|2020-10-15 07:15:00|9348.6|9343.6|9352.7|9347.7|9353.5|9348.5|9348.6|9343.6|40
1602746400000|2020-10-15 07:20:00|9352.9|9347.9|9354.6|9349.6|9354.6|9349.6|9350.3|9345.3|75
1602746700000|2020-10-15 07:25:00|9354.7|9349.7|9351.9|9346.9|9355.7|9350.7|9350.8|9345.8|59
1602747000000|2020-10-15 07:30:00|9351.8|9346.8|9354|9349|9354.5|9349.5|9351.8|9346.8|22
1602747300000|2020-10-15 07:35:00|9354.1|9349.1|9352.6|9347.6|9354.6|9349.6|9352.3|9347.3|64
1602747600000|2020-10-15 07:40:00|9352.8|9347.8|9349.8|9344.8|9352.8|9347.8|9348.8|9343.8|54
1602747900000|2020-10-15 07:45:00|9350|9345|9349.3|9344.3|9350.8|9345.8|9346.8|9341.8|28
1602748200000|2020-10-15 07:50:00|9349.5|9344.5|9352.8|9347.8|9352.8|9347.8|9349.1|9344.1|36
1602748500000|2020-10-15 07:55:00|9352.6|9347.6|9351.1|9346.1|9352.6|9347.6|9350.8|9345.8|27
1602748800000|2020-10-15 08:00:00|9351.3|9346.3|9354.1|9349.1|9354.8|9349.8|9351.3|9346.3|59
1602749100000|2020-10-15 08:05:00|9354.3|9349.3|9357.3|9352.3|9359.4|9354.4|9354.3|9349.3|159
1602749400000|2020-10-15 08:10:00|9357.1|9352.1|9356.4|9351.4|9357.3|9352.3|9355|9350|37
1602749700000|2020-10-15 08:15:00|9356.6|9351.6|9358.9|9353.9|9358.9|9353.9|9356.2|9351.2|75
1602750000000|2020-10-15 08:20:00|9358.7|9353.7|9362.2|9357.2|9363.4|9358.4|9358.4|9353.4|128
1602750300000|2020-10-15 08:25:00|9362.4|9357.4|9365.8|9360.8|9366.8|9361.8|9361.4|9356.4|92
1602750600000|2020-10-15 08:30:00|9366.2|9361.2|9370.1|9365.1|9371.4|9366.4|9365.6|9360.6|185
1602750900000|2020-10-15 08:35:00|9370|9365|9368.8|9363.8|9373|9368|9368.8|9363.8|97
1602751200000|2020-10-15 08:40:00|9368.6|9363.6|9371.8|9366.8|9372.7|9367.7|9368.6|9363.6|34
1602751500000|2020-10-15 08:45:00|9372|9367|9375.4|9370.4|9375.8|9370.8|9370.8|9365.8|79
1602751800000|2020-10-15 08:50:00|9375.6|9370.6|9377.5|9372.5|9378.1|9373.1|9375.1|9370.1|207
1602752100000|2020-10-15 08:55:00|9377.6|9372.6|9376.1|9371.1|9377.7|9372.7|9374.7|9369.7|135
1602752400000|2020-10-15 09:00:00|9376.4|9371.4|9375.2|9370.2|9378.1|9373.1|9374.8|9369.8|126
1602752700000|2020-10-15 09:05:00|9375.4|9370.4|9376.7|9371.7|9378.4|9373.4|9374.8|9369.8|109
1602753000000|2020-10-15 09:10:00|9376.6|9371.6|9374.2|9369.2|9377.5|9372.5|9374.2|9369.2|62
1602753300000|2020-10-15 09:15:00|9374.4|9369.4|9373.2|9368.2|9375|9370|9371.3|9366.3|122
1602753600000|2020-10-15 09:20:00|9373.4|9368.4|9373.9|9368.9|9374.5|9369.5|9372.2|9367.2|82
1602753900000|2020-10-15 09:25:00|9374|9369|9374|9369|9375.9|9370.9|9372.8|9367.8|24
1602754200000|2020-10-15 09:30:00|9374.1|9369.1|9375.6|9370.6|9376.4|9371.4|9373.2|9368.2|54
1602754500000|2020-10-15 09:35:00|9375.8|9370.8|9373.2|9368.2|9375.9|9370.9|9373.2|9368.2|45
1602754800000|2020-10-15 09:40:00|9373.1|9368.1|9371.7|9366.7|9374.5|9369.5|9371.7|9366.7|90
1602755100000|2020-10-15 09:45:00|9371.9|9366.9|9373.5|9368.5|9374.5|9369.5|9371.7|9366.7|32
1602755400000|2020-10-15 09:50:00|9373.6|9368.6|9371.6|9366.6|9374|9369|9371.5|9366.5|38
1602755700000|2020-10-15 09:55:00|9371.9|9366.9|9370.3|9365.3|9373.1|9368.1|9370.3|9365.3|44
1602756000000|2020-10-15 10:00:00|9370.1|9365.1|9371|9366|9371.7|9366.7|9369.8|9364.8|48
1602756300000|2020-10-15 10:05:00|9370.8|9365.8|9373.1|9368.1|9373.1|9368.1|9370.3|9365.3|8
1602756600000|2020-10-15 10:10:00|9373.2|9368.2|9372.1|9367.1|9373.5|9368.5|9371.3|9366.3|45
1602756900000|2020-10-15 10:15:00|9372.3|9367.3|9373.2|9368.2|9375.4|9370.4|9372.2|9367.2|42
1602757200000|2020-10-15 10:20:00|9373.1|9368.1|9373.3|9368.3|9374.1|9369.1|9372.3|9367.3|53
1602757500000|2020-10-15 10:25:00|9373.2|9368.2|9369.6|9364.6|9373.2|9368.2|9369.1|9364.1|61
1602757800000|2020-10-15 10:30:00|9369.7|9364.7|9367.6|9362.6|9370.3|9365.3|9367.6|9362.6|31
1602758100000|2020-10-15 10:35:00|9367.8|9362.8|9367.6|9362.6|9368.8|9363.8|9366.2|9361.2|25
1602758400000|2020-10-15 10:40:00|9367.8|9362.8|9365.3|9360.3|9368.1|9363.1|9364.1|9359.1|71
1602758700000|2020-10-15 10:45:00|9365.2|9360.2|9366.5|9361.5|9366.5|9361.5|9363.7|9358.7|96
1602759000000|2020-10-15 10:50:00|9366.6|9361.6|9367.6|9362.6|9368.4|9363.4|9366.5|9361.5|39
1602759300000|2020-10-15 10:55:00|9367.8|9362.8|9367.5|9362.5|9367.8|9362.8|9365.6|9360.6|31
1602759600000|2020-10-15 11:00:00|9367.6|9362.6|9365.8|9360.8|9367.6|9362.6|9364.3|9359.3|24
1602759900000|2020-10-15 11:05:00|9366|9361|9370.8|9365.8|9371.1|9366.1|9365.8|9360.8|35
1602760200000|2020-10-15 11:10:00|9370.6|9365.6|9373.9|9368.9|9374|9369|9369.4|9364.4|84
1602760500000|2020-10-15 11:15:00|9374|9369|9374.3|9369.3|9374.9|9369.9|9373.3|9368.3|194
1602760800000|2020-10-15 11:20:00|9374.5|9369.5|9373.1|9368.1|9374.6|9369.6|9371.1|9366.1|149
1602761100000|2020-10-15 11:25:00|9373.3|9368.3|9373.3|9368.3|9374.3|9369.3|9372.6|9367.6|22
1602761400000|2020-10-15 11:30:00|9373.1|9368.1|9371.3|9366.3|9373.2|9368.2|9370.6|9365.6|13
1602761700000|2020-10-15 11:35:00|9371.1|9366.1|9372.7|9367.7|9372.7|9367.7|9369.9|9364.9|28
1602762000000|2020-10-15 11:40:00|9372.4|9367.4|9371.7|9366.7|9373.2|9368.2|9371.1|9366.1|26
1602762300000|2020-10-15 11:45:00|9371.9|9366.9|9373.5|9368.5|9373.6|9368.6|9370.8|9365.8|22
1602762600000|2020-10-15 11:50:00|9373.6|9368.6|9375.7|9370.7|9376.5|9371.5|9373.1|9368.1|34
1602762900000|2020-10-15 11:55:00|9375.8|9370.8|9375.3|9370.3|9376.1|9371.1|9374|9369|45
1602763200000|2020-10-15 12:00:00|9375.5|9370.5|9377.5|9372.5|9378|9373|9375.3|9370.3|45
1602763500000|2020-10-15 12:05:00|9377.6|9372.6|9384.1|9379.1|9384.1|9379.1|9377.3|9372.3|228
1602763800000|2020-10-15 12:10:00|9384|9379|9382|9377|9386|9381|9381.6|9376.6|364
1602764100000|2020-10-15 12:15:00|9381.8|9376.8|9379|9374|9385|9380|9378|9373|136
1602764400000|2020-10-15 12:20:00|9379.1|9374.1|9376.8|9371.8|9380.5|9375.5|9376.6|9371.6|72
1602764700000|2020-10-15 12:25:00|9376.7|9371.7|9374|9369|9377.2|9372.2|9374|9369|142
1602765000000|2020-10-15 12:30:00|9374.3|9369.3|9378.6|9373.6|9379.1|9374.1|9374.3|9369.3|103
1602765300000|2020-10-15 12:35:00|9378.8|9373.8|9372.9|9367.9|9380.4|9375.4|9372.8|9367.8|152
1602765600000|2020-10-15 12:40:00|9373|9368|9376.5|9371.5|9377.5|9372.5|9372.9|9367.9|78
1602765900000|2020-10-15 12:45:00|9376.6|9371.6|9377|9372|9377|9372|9374.8|9369.8|84
1602766200000|2020-10-15 12:50:00|9377.1|9372.1|9380.4|9375.4|9380.5|9375.5|9376.1|9371.1|61
1602766500000|2020-10-15 12:55:00|9380.3|9375.3|9380.4|9375.4|9381.5|9376.5|9379.2|9374.2|77
1602766800000|2020-10-15 13:00:00|9380.2|9375.2|9383|9378|9385.1|9380.1|9380.2|9375.2|241
1602767100000|2020-10-15 13:05:00|9382.8|9377.8|9384.6|9379.6|9386.2|9381.2|9381.1|9376.1|102
1602767400000|2020-10-15 13:10:00|9384.5|9379.5|9387.7|9382.7|9389.4|9384.4|9384.5|9379.5|188
1602767700000|2020-10-15 13:15:00|9387.8|9382.8|9386.6|9381.6|9389|9384|9386.1|9381.1|72
1602768000000|2020-10-15 13:20:00|9386.9|9381.9|9385.6|9380.6|9388.5|9383.5|9385.6|9380.6|61
1602768300000|2020-10-15 13:25:00|9385.8|9380.8|9385.8|9380.8|9386.8|9381.8|9385.2|9380.2|57
1602768600000|2020-10-15 13:30:00|9385.6|9380.6|9383.3|9378.3|9388|9383|9383.1|9378.1|128
1602768900000|2020-10-15 13:35:00|9383.1|9378.1|9382.4|9377.4|9384.5|9379.5|9381.4|9376.4|50
1602769200000|2020-10-15 13:40:00|9382.5|9377.5|9382.6|9377.6|9385.4|9380.4|9382.1|9377.1|132
1602769500000|2020-10-15 13:45:00|9382.5|9377.5|9381.3|9376.3|9382.6|9377.6|9380.5|9375.5|69
1602769800000|2020-10-15 13:50:00|9381.4|9376.4|9377.1|9372.1|9382|9377|9374.1|9369.1|174
1602770100000|2020-10-15 13:55:00|9377|9372|9380.6|9375.6|9381.6|9376.6|9375.6|9370.6|135
1602770400000|2020-10-15 14:00:00|9381|9376|9381.4|9376.4|9384|9379|9380.6|9375.6|101
1602770700000|2020-10-15 14:05:00|9381.3|9376.3|9384.4|9379.4|9384.5|9379.5|9380.6|9375.6|165
1602771000000|2020-10-15 14:10:00|9384.5|9379.5|9383|9378|9384.5|9379.5|9380.1|9375.1|106
1602771300000|2020-10-15 14:15:00|9383.1|9378.1|9382|9377|9385.8|9380.8|9379.1|9374.1|86
1602771600000|2020-10-15 14:20:00|9382.2|9377.2|9382.5|9377.5|9383|9378|9379.2|9374.2|103
1602771900000|2020-10-15 14:25:00|9382.8|9377.8|9386.6|9381.6|9387.3|9382.3|9381.2|9376.2|107
1602772200000|2020-10-15 14:30:00|9386.8|9381.8|9387.1|9382.1|9389.5|9384.5|9386.1|9381.1|116
1602772500000|2020-10-15 14:35:00|9387|9382|9388.9|9383.9|9389.4|9384.4|9386.6|9381.6|89
1602772800000|2020-10-15 14:40:00|9388.8|9383.8|9390.6|9385.6|9391.3|9386.3|9388.6|9383.6|162
1602773100000|2020-10-15 14:45:00|9390.8|9385.8|9388.5|9383.5|9393.5|9388.5|9388.1|9383.1|370
1602773400000|2020-10-15 14:50:00|9388.7|9383.7|9385.5|9380.5|9388.7|9383.7|9384|9379|107
1602773700000|2020-10-15 14:55:00|9385.3|9380.3|9385|9380|9388.8|9383.8|9384|9379|177
1602774000000|2020-10-15 15:00:00|9384.9|9379.9|9386.5|9381.5|9387.5|9382.5|9383.9|9378.9|133
1602774300000|2020-10-15 15:05:00|9386.4|9381.4|9386.5|9381.5|9388.4|9383.4|9386|9381|80
1602774600000|2020-10-15 15:10:00|9386.8|9381.8|9385|9380|9387.2|9382.2|9383.1|9378.1|51
1602774900000|2020-10-15 15:15:00|9384.9|9379.9|9382.1|9377.1|9384.9|9379.9|9382|9377|93
1602775200000|2020-10-15 15:20:00|9382|9377|9381.4|9376.4|9383.5|9378.5|9381|9376|44
1602775500000|2020-10-15 15:25:00|9381.5|9376.5|9381.4|9376.4|9382.9|9377.9|9380.6|9375.6|53
1602775800000|2020-10-15 15:30:00|9381.5|9376.5|9380.5|9375.5|9381.5|9376.5|9379.1|9374.1|59
1602776100000|2020-10-15 15:35:00|9380.4|9375.4|9382.5|9377.5|9383.4|9378.4|9379.1|9374.1|21
1602776400000|2020-10-15 15:40:00|9382.6|9377.6|9384.4|9379.4|9385|9380|9382.5|9377.5|100
1602776700000|2020-10-15 15:45:00|9384.3|9379.3|9384.2|9379.2|9384.7|9379.7|9382.6|9377.6|14
1602777000000|2020-10-15 15:50:00|9384|9379|9382.1|9377.1|9384|9379|9380.7|9375.7|47
1602777300000|2020-10-15 15:55:00|9382.3|9377.3|9384.4|9379.4|9385|9380|9380.7|9375.7|50
1602777600000|2020-10-15 16:00:00|9384.5|9379.5|9382.4|9377.4|9385.7|9380.7|9382.1|9377.1|95
1602777900000|2020-10-15 16:05:00|9382.3|9377.3|9384.6|9379.6|9384.9|9379.9|9381.6|9376.6|27
1602778200000|2020-10-15 16:10:00|9384.8|9379.8|9385.5|9380.5|9385.7|9380.7|9384.1|9379.1|22
1602778500000|2020-10-15 16:15:00|9385.2|9380.2|9385|9380|9385.6|9380.6|9384.6|9379.6|20
1602778800000|2020-10-15 16:20:00|9385.1|9380.1|9386.1|9381.1|9386.5|9381.5|9384.6|9379.6|49
1602779100000|2020-10-15 16:25:00|9386|9381|9386.5|9381.5|9386.5|9381.5|9383.8|9378.8|26
1602779400000|2020-10-15 16:30:00|9386.6|9381.6|9389.4|9384.4|9389.4|9384.4|9385.6|9380.6|46
1602779700000|2020-10-15 16:35:00|9389.6|9384.6|9387.1|9382.1|9389.6|9384.6|9387.1|9382.1|15
1602780000000|2020-10-15 16:40:00|9386.6|9381.6|9385.6|9380.6|9386.8|9381.8|9385|9380|13
1602780300000|2020-10-15 16:45:00|9385.5|9380.5|9385.6|9380.6|9386.5|9381.5|9385.5|9380.5|17
1602780600000|2020-10-15 16:50:00|9385.8|9380.8|9386.1|9381.1|9386.6|9381.6|9385.3|9380.3|12
1602780900000|2020-10-15 16:55:00|9386.2|9381.2|9384.1|9379.1|9386.4|9381.4|9382.2|9377.2|83
1602781200000|2020-10-15 17:00:00|9384|9379|9382.6|9377.6|9384.6|9379.6|9382.2|9377.2|18
1602781500000|2020-10-15 17:05:00|9382.8|9377.8|9383|9378|9383.1|9378.1|9381.7|9376.7|14
1602781800000|2020-10-15 17:10:00|9382.8|9377.8|9381.3|9376.3|9383.1|9378.1|9381.3|9376.3|18
1602782100000|2020-10-15 17:15:00|9381.5|9376.5|9381.7|9376.7|9382.8|9377.8|9380.8|9375.8|29
1602782400000|2020-10-15 17:20:00|9381.9|9376.9|9381.3|9376.3|9382.6|9377.6|9381.2|9376.2|9
1602782700000|2020-10-15 17:25:00|9381|9376|9379|9374|9381.4|9376.4|9378.5|9373.5|50
1602783000000|2020-10-15 17:30:00|9379.1|9374.1|9381.2|9376.2|9381.4|9376.4|9379|9374|14
1602783300000|2020-10-15 17:35:00|9381|9376|9382.8|9377.8|9383.1|9378.1|9379.9|9374.9|25
1602783600000|2020-10-15 17:40:00|9382.6|9377.6|9383.1|9378.1|9384.1|9379.1|9381.8|9376.8|15
1602783900000|2020-10-15 17:45:00|9382.7|9377.7|9384.6|9379.6|9384.8|9379.8|9382.7|9377.7|15
1602784200000|2020-10-15 17:50:00|9384.5|9379.5|9383.6|9378.6|9384.6|9379.6|9383.5|9378.5|10
1602784500000|2020-10-15 17:55:00|9383.5|9378.5|9387.5|9382.5|9387.6|9382.6|9382.7|9377.7|68
1602784800000|2020-10-15 18:00:00|9387.2|9382.2|9388.1|9383.1|9389.2|9384.2|9387.2|9382.2|55
1602785100000|2020-10-15 18:05:00|9388|9383|9386.5|9381.5|9388.1|9383.1|9385.7|9380.7|12
1602785400000|2020-10-15 18:10:00|9386.6|9381.6|9386|9381|9386.6|9381.6|9385.7|9380.7|2
1602785700000|2020-10-15 18:15:00|9386.1|9381.1|9385.2|9380.2|9386.1|9381.1|9384.7|9379.7|57
1602786000000|2020-10-15 18:20:00|9385|9380|9385.1|9380.1|9386.1|9381.1|9384.8|9379.8|54
1602786300000|2020-10-15 18:25:00|9384.7|9379.7|9384.6|9379.6|9385.3|9380.3|9384.6|9379.6|91
1602786600000|2020-10-15 18:30:00|9384.8|9379.8|9385.5|9380.5|9385.7|9380.7|9384.5|9379.5|87
1602786900000|2020-10-15 18:35:00|9385.2|9380.2|9386|9381|9386.4|9381.4|9385|9380|154
1602787200000|2020-10-15 18:40:00|9386.2|9381.2|9387.4|9382.4|9387.9|9382.9|9385.9|9380.9|96
1602787500000|2020-10-15 18:45:00|9387.1|9382.1|9387.9|9382.9|9387.9|9382.9|9387|9382|133
1602787800000|2020-10-15 18:50:00|9388|9383|9387.1|9382.1|9388|9383|9387|9382|123
1602788100000|2020-10-15 18:55:00|9387|9382|9387.9|9382.9|9388|9383|9386.9|9381.9|317
1602788400000|2020-10-15 19:00:00|9388.4|9383.4|9388.7|9383.7|9388.9|9383.9|9387|9382|405
1602788700000|2020-10-15 19:05:00|9388.5|9383.5|9388.2|9383.2|9388.9|9383.9|9387.5|9382.5|49
1602789000000|2020-10-15 19:10:00|9388|9383|9388.2|9383.2|9388.8|9383.8|9388|9383|65
1602789300000|2020-10-15 19:15:00|9388.4|9383.4|9387|9382|9388.4|9383.4|9387|9382|48
1602789600000|2020-10-15 19:20:00|9386.9|9381.9|9385.4|9380.4|9387.2|9382.2|9385.3|9380.3|116
1602789900000|2020-10-15 19:25:00|9385.6|9380.6|9383.9|9378.9|9385.7|9380.7|9383.1|9378.1|131
1602790200000|2020-10-15 19:30:00|9383.8|9378.8|9383.9|9378.9|9384.4|9379.4|9383.1|9378.1|51
1602790500000|2020-10-15 19:35:00|9383.6|9378.6|9382.8|9377.8|9383.9|9378.9|9382.6|9377.6|37
1602790800000|2020-10-15 19:40:00|9382.9|9377.9|9384|9379|9384|9379|9382.6|9377.6|57
1602791100000|2020-10-15 19:45:00|9384.2|9379.2|9384|9379|9384.5|9379.5|9383.5|9378.5|37
1602791400000|2020-10-15 19:50:00|9383.9|9378.9|9384.4|9379.4|9384.4|9379.4|9383.1|9378.1|61
1602791700000|2020-10-15 19:55:00|9384.1|9379.1|9383.9|9378.9|9384.4|9379.4|9383.1|9378.1|115
1602792000000|2020-10-15 20:00:00|9383.8|9378.8|9385.2|9380.2|9385.4|9380.4|9383.5|9378.5|40
1602792300000|2020-10-15 20:05:00|9385.4|9380.4|9384.4|9379.4|9385.4|9380.4|9384|9379|20
1602792600000|2020-10-15 20:10:00|9384.5|9379.5|9384.5|9379.5|9384.8|9379.8|9384|9379|18
1602792900000|2020-10-15 20:15:00|9384.4|9379.4|9384|9379|9384.5|9379.5|9383.6|9378.6|24
1602793200000|2020-10-15 20:20:00|9383.9|9378.9|9383|9378|9383.9|9378.9|9383|9378|5
1602793500000|2020-10-15 20:25:00|9382.9|9377.9|9381.7|9376.7|9382.9|9377.9|9381.5|9376.5|45
1602793800000|2020-10-15 20:30:00|9381.5|9376.5|9381.5|9376.5|9381.9|9376.9|9381.5|9376.5|18
1602794100000|2020-10-15 20:35:00|9381.1|9376.1|9382|9377|9382.2|9377.2|9380.9|9375.9|34
1602794400000|2020-10-15 20:40:00|9382.1|9377.1|9381|9376|9382.3|9377.3|9381|9376|7
1602794700000|2020-10-15 20:45:00|9380.9|9375.9|9381.5|9376.5|9382.3|9377.3|9380.9|9375.9|11
1602795000000|2020-10-15 20:50:00|9381.9|9376.9|9382|9377|9383|9378|9381.6|9376.6|7
1602795300000|2020-10-15 20:55:00|9382.2|9377.2|9383.1|9376.1|9385.5|9380.5|9382|9376.1|12
1602806400000|2020-10-16 00:00:00|9383.2|9378.1|9384.1|9379.1|9385.5|9380.5|9382.1|9377.1|158
1602806700000|2020-10-16 00:05:00|9384.3|9379.3|9382|9377|9384.3|9379.3|9381.3|9376.3|40
1602807000000|2020-10-16 00:10:00|9381.9|9376.9|9382|9377|9382.8|9377.8|9381.3|9376.3|18
1602807300000|2020-10-16 00:15:00|9381.9|9376.9|9386|9381|9386.2|9381.2|9381.8|9376.8|24
1602807600000|2020-10-16 00:20:00|9386.3|9381.3|9385.9|9380.9|9386.4|9381.4|9384.9|9379.9|26
1602807900000|2020-10-16 00:25:00|9386|9381|9384.8|9379.8|9386.5|9381.5|9384.1|9379.1|10
1602808200000|2020-10-16 00:30:00|9384.9|9379.9|9385.6|9380.6|9385.8|9380.8|9384.6|9379.6|4
1602808500000|2020-10-16 00:35:00|9385.4|9380.4|9384|9379|9385.4|9380.4|9383.6|9378.6|14
1602808800000|2020-10-16 00:40:00|9384.2|9379.2|9382.6|9377.6|9384.2|9379.2|9382.6|9377.6|9
1602809100000|2020-10-16 00:45:00|9382.8|9377.8|9381.5|9376.5|9382.8|9377.8|9381.1|9376.1|22
1602809400000|2020-10-16 00:50:00|9381.4|9376.4|9380.9|9375.9|9381.9|9376.9|9380|9375|43
1602809700000|2020-10-16 00:55:00|9380.8|9375.8|9378.8|9373.8|9382.3|9377.3|9378.5|9373.5|70
1602810000000|2020-10-16 01:00:00|9378.9|9373.9|9378|9373|9379.4|9374.4|9376.6|9371.6|33
1602810300000|2020-10-16 01:05:00|9378.2|9373.2|9378|9373|9379.2|9374.2|9377.5|9372.5|15
1602810600000|2020-10-16 01:10:00|9378.2|9373.2|9380|9375|9380|9375|9378|9373|8
1602810900000|2020-10-16 01:15:00|9379.9|9374.9|9380|9375|9380.9|9375.9|9379.8|9374.8|7
1602811200000|2020-10-16 01:20:00|9380.2|9375.2|9378.5|9373.5|9380.5|9375.5|9378.1|9373.1|16
1602811500000|2020-10-16 01:25:00|9378.7|9373.7|9379.5|9374.5|9379.9|9374.9|9378.1|9373.1|5
1602811800000|2020-10-16 01:30:00|9379.4|9374.4|9379.1|9374.1|9379.9|9374.9|9378|9373|23
1602812100000|2020-10-16 01:35:00|9379.4|9374.4|9380.9|9375.9|9381.4|9376.4|9378.5|9373.5|7
1602812400000|2020-10-16 01:40:00|9380.8|9375.8|9381.7|9376.7|9381.9|9376.9|9380.4|9375.4|3
1602812700000|2020-10-16 01:45:00|9381.5|9376.5|9380.9|9375.9|9381.5|9376.5|9380.1|9375.1|4
1602813000000|2020-10-16 01:50:00|9380.7|9375.7|9381.6|9376.6|9382|9377|9380.5|9375.5|1
1602813300000|2020-10-16 01:55:00|9381.5|9376.5|9381.1|9376.1|9382|9377|9380.3|9375.3|3
1602813600000|2020-10-16 02:00:00|9381.3|9376.3|9381.6|9376.6|9383|9378|9381.1|9376.1|20
1602813900000|2020-10-16 02:05:00|9381.5|9376.5|9381.6|9376.6|9382.9|9377.9|9381.5|9376.5|9
1602814200000|2020-10-16 02:10:00|9381.8|9376.8|9381.4|9376.4|9382.3|9377.3|9381.4|9376.4|12
1602814500000|2020-10-16 02:15:00|9381.3|9376.3|9383.5|9378.5|9383.5|9378.5|9381.1|9376.1|5
1602814800000|2020-10-16 02:20:00|9383.6|9378.6|9383.8|9378.8|9384.2|9379.2|9383.1|9378.1|9
1602815100000|2020-10-16 02:25:00|9383.6|9378.6|9384.4|9379.4|9385|9380|9383.1|9378.1|6
1602815400000|2020-10-16 02:30:00|9384.2|9379.2|9384.8|9379.8|9385|9380|9384.1|9379.1|13
1602815700000|2020-10-16 02:35:00|9384.9|9379.9|9384.1|9379.1|9385|9380|9384.1|9379.1|3
1602816000000|2020-10-16 02:40:00|9384.3|9379.3|9384.1|9379.1|9384.5|9379.5|9383.9|9378.9|4
1602816300000|2020-10-16 02:45:00|9384.3|9379.3|9384|9379|9384.3|9379.3|9383.3|9378.3|7
1602816600000|2020-10-16 02:50:00|9383.9|9378.9|9385.1|9380.1|9385.1|9380.1|9383.8|9378.8|8
1602816900000|2020-10-16 02:55:00|9385.3|9380.3|9384.8|9379.8|9385.5|9380.5|9384.6|9379.6|31
1602817200000|2020-10-16 03:00:00|9384.6|9379.6|9384|9379|9384.8|9379.8|9383.9|9378.9|16
1602817500000|2020-10-16 03:05:00|9383.9|9378.9|9383.8|9378.8|9384|9379|9383.4|9378.4|5
1602817800000|2020-10-16 03:10:00|9383.6|9378.6|9384.3|9379.3|9384.5|9379.5|9383.5|9378.5|4
1602818100000|2020-10-16 03:15:00|9384.2|9379.2|9383.6|9378.6|9384.5|9379.5|9383.6|9378.6|9
1602818400000|2020-10-16 03:20:00|9383.8|9378.8|9383.8|9378.8|9384.7|9379.7|9383.5|9378.5|6
1602818700000|2020-10-16 03:25:00|9383.9|9378.9|9384.2|9379.2|9385.2|9380.2|9383.8|9378.8|42
1602819000000|2020-10-16 03:30:00|9384|9379|9383.4|9378.4|9384.9|9379.9|9383.4|9378.4|43
1602819300000|2020-10-16 03:35:00|9383.5|9378.5|9382.5|9377.5|9383.5|9378.5|9382.5|9377.5|4
1602819600000|2020-10-16 03:40:00|9382.4|9377.4|9382.5|9377.5|9383|9378|9382.2|9377.2|8
1602819900000|2020-10-16 03:45:00|9382.4|9377.4|9383.4|9378.4|9383.4|9378.4|9382.4|9377.4|1
1602820200000|2020-10-16 03:50:00|9383.3|9378.3|9382.9|9377.9|9383.4|9378.4|9382.7|9377.7|1
1602820500000|2020-10-16 03:55:00|9382.6|9377.6|9384.9|9379.9|9385|9380|9382.6|9377.6|11
1602820800000|2020-10-16 04:00:00|9384.7|9379.7|9384.7|9379.7|9385|9380|9384.4|9379.4|5
1602821100000|2020-10-16 04:05:00|9384.6|9379.6|9384.9|9379.9|9385.3|9380.3|9384.4|9379.4|10
1602821400000|2020-10-16 04:10:00|9384.7|9379.7|9384.6|9379.6|9384.9|9379.9|9383.7|9378.7|0
1602821700000|2020-10-16 04:15:00|9384.4|9379.4|9384.1|9379.1|9384.6|9379.6|9384.1|9379.1|2
1602822000000|2020-10-16 04:20:00|9383.9|9378.9|9383.9|9378.9|9384.5|9379.5|9383.1|9378.1|14
1602822300000|2020-10-16 04:25:00|9383.7|9378.7|9383.6|9378.6|9383.9|9378.9|9383.4|9378.4|15
1602822600000|2020-10-16 04:30:00|9383.8|9378.8|9383.9|9378.9|9384.9|9379.9|9383.7|9378.7|72
1602822900000|2020-10-16 04:35:00|9384|9379|9384.4|9379.4|9384.5|9379.5|9383.4|9378.4|15
1602823200000|2020-10-16 04:40:00|9384.2|9379.2|9384|9379|9384.4|9379.4|9383.6|9378.6|4
1602823500000|2020-10-16 04:45:00|9383.9|9378.9|9383.8|9378.8|9384|9379|9383.6|9378.6|8
1602823800000|2020-10-16 04:50:00|9383.6|9378.6|9384.2|9379.2|9384.4|9379.4|9383.6|9378.6|0
1602824100000|2020-10-16 04:55:00|9384|9379|9384.9|9379.9|9385|9380|9384|9379|7
1602824400000|2020-10-16 05:00:00|9385|9380|9384.5|9379.5|9385|9380|9384|9379|1
1602824700000|2020-10-16 05:05:00|9384.4|9379.4|9384|9379|9384.5|9379.5|9383.9|9378.9|3
1602825000000|2020-10-16 05:10:00|9384.1|9379.1|9383.6|9378.6|9384.1|9379.1|9383.1|9378.1|3
1602825300000|2020-10-16 05:15:00|9383.4|9378.4|9382.7|9377.7|9383.5|9378.5|9382.6|9377.6|8
1602825600000|2020-10-16 05:20:00|9382.6|9377.6|9382.8|9377.8|9382.8|9377.8|9381.6|9376.6|11
1602825900000|2020-10-16 05:25:00|9382.6|9377.6|9382.6|9377.6|9383.6|9378.6|9382.6|9377.6|4
1602826200000|2020-10-16 05:30:00|9382.3|9377.3|9382.5|9377.5|9382.9|9377.9|9382.1|9377.1|14
1602826500000|2020-10-16 05:35:00|9382.6|9377.6|9382.1|9377.1|9383|9378|9382.1|9377.1|1
1602826800000|2020-10-16 05:40:00|9381.9|9376.9|9382.6|9377.6|9383.5|9378.5|9381.9|9376.9|5
1602827100000|2020-10-16 05:45:00|9383|9378|9383.1|9378.1|9383.6|9378.6|9382.8|9377.8|23
1602827400000|2020-10-16 05:50:00|9383.3|9378.3|9382.4|9377.4|9383.3|9378.3|9382.1|9377.1|4
1602827700000|2020-10-16 05:55:00|9382.6|9377.6|9380.8|9375.8|9382.7|9377.7|9380.6|9375.6|31
1602828000000|2020-10-16 06:00:00|9380.9|9375.9|9381|9376|9383.5|9378.5|9380.6|9375.6|20
1602828300000|2020-10-16 06:05:00|9380.8|9375.8|9383.1|9378.1|9383.5|9378.5|9380.1|9375.1|14
1602828600000|2020-10-16 06:10:00|9382.9|9377.9|9384.4|9379.4|9384.4|9379.4|9382.1|9377.1|32
1602828900000|2020-10-16 06:15:00|9384.3|9379.3|9386.3|9381.3|9386.3|9381.3|9383.6|9378.6|33
1602829200000|2020-10-16 06:20:00|9386.5|9381.5|9388.4|9383.4|9388.4|9383.4|9386.1|9381.1|27
1602829500000|2020-10-16 06:25:00|9388.3|9383.3|9387.7|9382.7|9389.1|9384.1|9387.7|9382.7|45
1602829800000|2020-10-16 06:30:00|9387.9|9382.9|9386.9|9381.9|9388.6|9383.6|9386.9|9381.9|16
1602830100000|2020-10-16 06:35:00|9387.1|9382.1|9386.9|9381.9|9388.1|9383.1|9386.9|9381.9|12
1602830400000|2020-10-16 06:40:00|9387.1|9382.1|9387.7|9382.7|9388.1|9383.1|9386.9|9381.9|9
1602830700000|2020-10-16 06:45:00|9387.5|9382.5|9388.5|9383.5|9389.6|9384.6|9387.4|9382.4|35
1602831000000|2020-10-16 06:50:00|9388.4|9383.4|9389.4|9384.4|9390.1|9385.1|9388.2|9383.2|51
1602831300000|2020-10-16 06:55:00|9389.6|9384.6|9381.6|9376.6|9389.6|9384.6|9380.9|9375.9|40
1602831600000|2020-10-16 07:00:00|9381.9|9376.9|9379.9|9374.9|9383.6|9378.6|9379.6|9374.6|114
1602831900000|2020-10-16 07:05:00|9380.1|9375.1|9380.6|9375.6|9381.8|9376.8|9379.1|9374.1|43
1602832200000|2020-10-16 07:10:00|9380.8|9375.8|9378.9|9373.9|9380.9|9375.9|9377.4|9372.4|92
1602832500000|2020-10-16 07:15:00|9379|9374|9376.9|9371.9|9380.6|9375.6|9376.7|9371.7|29
1602832800000|2020-10-16 07:20:00|9377|9372|9375.7|9370.7|9378.6|9373.6|9375.7|9370.7|31
1602833100000|2020-10-16 07:25:00|9375.6|9370.6|9375.6|9370.6|9377.6|9372.6|9374.8|9369.8|47
1602833400000|2020-10-16 07:30:00|9376|9371|9378.5|9373.5|9378.5|9373.5|9373.3|9368.3|42
1602833700000|2020-10-16 07:35:00|9378.3|9373.3|9378.1|9373.1|9378.6|9373.6|9376.9|9371.9|30
1602834000000|2020-10-16 07:40:00|9377.9|9372.9|9375.9|9370.9|9378.5|9373.5|9375.4|9370.4|27
1602834300000|2020-10-16 07:45:00|9376|9371|9373.8|9368.8|9376.5|9371.5|9372.5|9367.5|20
1602834600000|2020-10-16 07:50:00|9373.6|9368.6|9373.8|9368.8|9374.5|9369.5|9370.5|9365.5|79
1602834900000|2020-10-16 07:55:00|9374|9369|9372|9367|9374.5|9369.5|9371.6|9366.6|75
1602835200000|2020-10-16 08:00:00|9372.1|9367.1|9371.6|9366.6|9373.3|9368.3|9370.6|9365.6|59
1602835500000|2020-10-16 08:05:00|9371.3|9366.3|9373|9368|9373|9368|9370.6|9365.6|26
1602835800000|2020-10-16 08:10:00|9372.9|9367.9|9373.3|9368.3|9374.1|9369.1|9372.1|9367.1|21
1602836100000|2020-10-16 08:15:00|9373.4|9368.4|9371.6|9366.6|9374.4|9369.4|9370.1|9365.1|4
1602836400000|2020-10-16 08:20:00|9371.4|9366.4|9370.3|9365.3|9372.8|9367.8|9370.2|9365.2|7
1602836700000|2020-10-16 08:25:00|9370.1|9365.1|9371.5|9366.5|9371.8|9366.8|9369.4|9364.4|324
1602837000000|2020-10-16 08:30:00|9371.4|9366.4|9370.4|9365.4|9371.8|9366.8|9370|9365|55
1602837300000|2020-10-16 08:35:00|9370.5|9365.5|9369.6|9364.6|9370.8|9365.8|9369.3|9364.3|14
1602837600000|2020-10-16 08:40:00|9369.8|9364.8|9373.1|9368.1|9373.4|9368.4|9369.4|9364.4|25
1602837900000|2020-10-16 08:45:00|9372.9|9367.9|9375|9370|9375.2|9370.2|9371.8|9366.8|61
1602838200000|2020-10-16 08:50:00|9375.2|9370.2|9375.8|9370.8|9376.2|9371.2|9374.3|9369.3|61
1602838500000|2020-10-16 08:55:00|9375.5|9370.5|9376.8|9371.8|9376.8|9371.8|9375|9370|34
1602838800000|2020-10-16 09:00:00|9376.7|9371.7|9375.4|9370.4|9377.5|9372.5|9375.4|9370.4|58
1602839100000|2020-10-16 09:05:00|9375.3|9370.3|9375.9|9370.9|9377.1|9372.1|9374.4|9369.4|16
1602839400000|2020-10-16 09:10:00|9376|9371|9377.9|9372.9|9378.8|9373.8|9375.4|9370.4|34
1602839700000|2020-10-16 09:15:00|9378.1|9373.1|9375.4|9370.4|9378.7|9373.7|9375.4|9370.4|30
1602840000000|2020-10-16 09:20:00|9375.5|9370.5|9374.7|9369.7|9375.5|9370.5|9373.3|9368.3|22
1602840300000|2020-10-16 09:25:00|9374.8|9369.8|9374.7|9369.7|9375.2|9370.2|9373.8|9368.8|25
1602840600000|2020-10-16 09:30:00|9374.5|9369.5|9372.2|9367.2|9374.5|9369.5|9371.8|9366.8|46
1602840900000|2020-10-16 09:35:00|9372.3|9367.3|9372.9|9367.9|9373.3|9368.3|9372.3|9367.3|13
1602841200000|2020-10-16 09:40:00|9372.8|9367.8|9372.8|9367.8|9373.6|9368.6|9371.7|9366.7|36
1602841500000|2020-10-16 09:45:00|9372.9|9367.9|9374.6|9369.6|9374.6|9369.6|9372.8|9367.8|50
1602841800000|2020-10-16 09:50:00|9374.8|9369.8|9375.4|9370.4|9376.3|9371.3|9374.6|9369.6|39
1602842100000|2020-10-16 09:55:00|9375.3|9370.3|9374.2|9369.2|9375.6|9370.6|9373.9|9368.9|13
1602842400000|2020-10-16 10:00:00|9373.9|9368.9|9374.6|9369.6|9375.3|9370.3|9373.6|9368.6|17
1602842700000|2020-10-16 10:05:00|9374.5|9369.5|9372.6|9367.6|9374.5|9369.5|9372.3|9367.3|43
1602843000000|2020-10-16 10:10:00|9372.8|9367.8|9371.1|9366.1|9372.8|9367.8|9370.6|9365.6|219
1602843300000|2020-10-16 10:15:00|9370.9|9365.9|9372.8|9367.8|9373|9368|9369.7|9364.7|19
1602843600000|2020-10-16 10:20:00|9372.6|9367.6|9371.9|9366.9|9372.8|9367.8|9371.6|9366.6|24
1602843900000|2020-10-16 10:25:00|9371.8|9366.8|9367.3|9362.3|9372|9367|9367.1|9362.1|70
1602844200000|2020-10-16 10:30:00|9367.1|9362.1|9368.6|9363.6|9369|9364|9367.1|9362.1|33
1602844500000|2020-10-16 10:35:00|9368.3|9363.3|9369.1|9364.1|9369.6|9364.6|9368.1|9363.1|15
1602844800000|2020-10-16 10:40:00|9368.9|9363.9|9366.1|9361.1|9369.6|9364.6|9365.7|9360.7|31
1602845100000|2020-10-16 10:45:00|9365.9|9360.9|9366|9361|9367|9362|9364.6|9359.6|36
1602845400000|2020-10-16 10:50:00|9366.2|9361.2|9377.6|9372.6|9380.8|9375.8|9365.5|9360.5|1433
1602845700000|2020-10-16 10:55:00|9377.5|9372.5|9374.8|9369.8|9382.2|9377.2|9374.2|9369.2|836
1602846000000|2020-10-16 11:00:00|9374.6|9369.6|9371.8|9366.8|9378.5|9373.5|9371.2|9366.2|342
1602846300000|2020-10-16 11:05:00|9371.6|9366.6|9372.6|9367.6|9373.1|9368.1|9366.7|9361.7|397
1602846600000|2020-10-16 11:10:00|9372.8|9367.8|9374.4|9369.4|9376.3|9371.3|9370|9365|106
1602846900000|2020-10-16 11:15:00|9374.3|9369.3|9371.6|9366.6|9375.3|9370.3|9368.1|9363.1|428
1602847200000|2020-10-16 11:20:00|9371.8|9366.8|9367.2|9362.2|9371.8|9366.8|9366.3|9361.3|128
1602847500000|2020-10-16 11:25:00|9367.3|9362.3|9365.9|9360.9|9367.3|9362.3|9363.3|9358.3|162
1602847800000|2020-10-16 11:30:00|9365.7|9360.7|9362.4|9357.4|9365.8|9360.8|9362|9357|139
1602848100000|2020-10-16 11:35:00|9362.3|9357.3|9364.5|9359.5|9364.8|9359.8|9360.6|9355.6|93
1602848400000|2020-10-16 11:40:00|9364.4|9359.4|9363.9|9358.9|9365.8|9360.8|9363.4|9358.4|85
1602848700000|2020-10-16 11:45:00|9363.7|9358.7|9363.4|9358.4|9364|9359|9362.4|9357.4|20
1602849000000|2020-10-16 11:50:00|9363.5|9358.5|9361.4|9356.4|9364|9359|9360.9|9355.9|30
1602849300000|2020-10-16 11:55:00|9361.3|9356.3|9364.5|9359.5|9364.8|9359.8|9360.9|9355.9|59
1602849600000|2020-10-16 12:00:00|9364.4|9359.4|9361.9|9356.9|9364.4|9359.4|9359.9|9354.9|134
1602849900000|2020-10-16 12:05:00|9361.6|9356.6|9361.9|9356.9|9362.5|9357.5|9361|9356|28
1602850200000|2020-10-16 12:10:00|9362.1|9357.1|9359.2|9354.2|9363.1|9358.1|9359|9354|226
1602850500000|2020-10-16 12:15:00|9359.3|9354.3|9355|9350|9361.4|9356.4|9354.5|9349.5|285
1602850800000|2020-10-16 12:20:00|9354.7|9349.7|9358.2|9353.2|9358.2|9353.2|9354|9349|162
1602851100000|2020-10-16 12:25:00|9358|9353|9357.4|9352.4|9359.2|9354.2|9357.3|9352.3|38
1602851400000|2020-10-16 12:30:00|9357.3|9352.3|9357.6|9352.6|9361.2|9356.2|9356.6|9351.6|106
1602851700000|2020-10-16 12:35:00|9357.5|9352.5|9358.1|9353.1|9360.8|9355.8|9356.8|9351.8|123
1602852000000|2020-10-16 12:40:00|9358.3|9353.3|9362.1|9357.1|9362.1|9357.1|9358.1|9353.1|179
1602852300000|2020-10-16 12:45:00|9362.3|9357.3|9364.8|9359.8|9364.8|9359.8|9362.1|9357.1|88
1602852600000|2020-10-16 12:50:00|9364.9|9359.9|9365.9|9360.9|9366.3|9361.3|9364.4|9359.4|49
1602852900000|2020-10-16 12:55:00|9365.8|9360.8|9365.8|9360.8|9366.3|9361.3|9364.9|9359.9|34
1602853200000|2020-10-16 13:00:00|9365.4|9360.4|9369.4|9364.4|9369.5|9364.5|9365.4|9360.4|75
1602853500000|2020-10-16 13:05:00|9369.5|9364.5|9369.7|9364.7|9372.9|9367.9|9368.9|9363.9|668
1602853800000|2020-10-16 13:10:00|9370|9365|9370.1|9365.1|9371.4|9366.4|9369.7|9364.7|88
1602854100000|2020-10-16 13:15:00|9370.3|9365.3|9368.1|9363.1|9371|9366|9367.2|9362.2|116
1602854400000|2020-10-16 13:20:00|9368.2|9363.2|9365.8|9360.8|9368.2|9363.2|9365.6|9360.6|64
1602854700000|2020-10-16 13:25:00|9365.6|9360.6|9365.1|9360.1|9366.2|9361.2|9362.6|9357.6|58
1602855000000|2020-10-16 13:30:00|9364.9|9359.9|9364.6|9359.6|9366.3|9361.3|9361.8|9356.8|86
1602855300000|2020-10-16 13:35:00|9364.8|9359.8|9367.4|9362.4|9367.7|9362.7|9364.4|9359.4|41
1602855600000|2020-10-16 13:40:00|9367.5|9362.5|9367.9|9362.9|9369.9|9364.9|9366.1|9361.1|42
1602855900000|2020-10-16 13:45:00|9367.8|9362.8|9366.3|9361.3|9367.8|9362.8|9364.9|9359.9|67
1602856200000|2020-10-16 13:50:00|9366.1|9361.1|9367.1|9362.1|9367.1|9362.1|9363.9|9358.9|74
1602856500000|2020-10-16 13:55:00|9367.2|9362.2|9365.6|9360.6|9367.5|9362.5|9364|9359|136
1602856800000|2020-10-16 14:00:00|9365.9|9360.9|9367.4|9362.4|9369.1|9364.1|9363.9|9358.9|397
1602857100000|2020-10-16 14:05:00|9367.5|9362.5|9367.3|9362.3|9368.8|9363.8|9366.4|9361.4|41
1602857400000|2020-10-16 14:10:00|9367.1|9362.1|9365.1|9360.1|9367.3|9362.3|9363.2|9358.2|90
1602857700000|2020-10-16 14:15:00|9364.9|9359.9|9362.2|9357.2|9365.3|9360.3|9361.1|9356.1|187
1602858000000|2020-10-16 14:20:00|9362.3|9357.3|9366|9361|9366.2|9361.2|9362.1|9357.1|95
1602858300000|2020-10-16 14:25:00|9366.2|9361.2|9365.6|9360.6|9367.4|9362.4|9365.4|9360.4|145
1602858600000|2020-10-16 14:30:00|9365.8|9360.8|9368.3|9363.3|9369.9|9364.9|9365.3|9360.3|180
1602858900000|2020-10-16 14:35:00|9368.2|9363.2|9367.9|9362.9|9368.6|9363.6|9365.3|9360.3|106
1602859200000|2020-10-16 14:40:00|9368|9363|9371.9|9366.9|9373.8|9368.8|9368|9363|146
1602859500000|2020-10-16 14:45:00|9372.1|9367.1|9374.6|9369.6|9374.8|9369.8|9371.8|9366.8|86
1602859800000|2020-10-16 14:50:00|9374.7|9369.7|9370.9|9365.9|9374.8|9369.8|9370.8|9365.8|77
1602860100000|2020-10-16 14:55:00|9370.8|9365.8|9369.9|9364.9|9371.9|9366.9|9368.9|9363.9|137
1602860400000|2020-10-16 15:00:00|9370.1|9365.1|9370|9365|9371.4|9366.4|9368.4|9363.4|126
1602860700000|2020-10-16 15:05:00|9369.9|9364.9|9369|9364|9372.3|9367.3|9369|9364|23
1602861000000|2020-10-16 15:10:00|9368.9|9363.9|9368.4|9363.4|9370.3|9365.3|9367.9|9362.9|169
1602861300000|2020-10-16 15:15:00|9368.7|9363.7|9370.2|9365.2|9370.4|9365.4|9368.4|9363.4|41
1602861600000|2020-10-16 15:20:00|9370|9365|9373.9|9368.9|9373.9|9368.9|9370|9365|33
1602861900000|2020-10-16 15:25:00|9373.5|9368.5|9372.4|9367.4|9373.9|9368.9|9371.9|9366.9|38
1602862200000|2020-10-16 15:30:00|9372.5|9367.5|9371.5|9366.5|9372.8|9367.8|9371.2|9366.2|57
1602862500000|2020-10-16 15:35:00|9371.4|9366.4|9371.9|9366.9|9372.4|9367.4|9370.8|9365.8|12
1602862800000|2020-10-16 15:40:00|9372|9367|9371.4|9366.4|9372.2|9367.2|9370.7|9365.7|26
1602863100000|2020-10-16 15:45:00|9371.8|9366.8|9370.2|9365.2|9371.8|9366.8|9370|9365|27
1602863400000|2020-10-16 15:50:00|9370|9365|9368.9|9363.9|9370|9365|9368.7|9363.7|27
1602863700000|2020-10-16 15:55:00|9369|9364|9372|9367|9372.4|9367.4|9368.9|9363.9|62
1602864000000|2020-10-16 16:00:00|9371.9|9366.9|9369.9|9364.9|9372.2|9367.2|9369.7|9364.7|49
1602864300000|2020-10-16 16:05:00|9369.7|9364.7|9369.6|9364.6|9370.1|9365.1|9368.4|9363.4|93
1602864600000|2020-10-16 16:10:00|9369.8|9364.8|9367.2|9362.2|9370.9|9365.9|9367.2|9362.2|41
1602864900000|2020-10-16 16:15:00|9367.4|9362.4|9368.4|9363.4|9368.7|9363.7|9366.9|9361.9|22
1602865200000|2020-10-16 16:20:00|9368.2|9363.2|9366.9|9361.9|9369.9|9364.9|9366.8|9361.8|85
1602865500000|2020-10-16 16:25:00|9366.8|9361.8|9366.9|9361.9|9367.9|9362.9|9365.9|9360.9|143
1602865800000|2020-10-16 16:30:00|9366.6|9361.6|9369.2|9364.2|9369.4|9364.4|9365.9|9360.9|105
1602866100000|2020-10-16 16:35:00|9369.4|9364.4|9370.9|9365.9|9370.9|9365.9|9368.9|9363.9|52
1602866400000|2020-10-16 16:40:00|9371|9366|9371.4|9366.4|9372.4|9367.4|9370.4|9365.4|64
1602866700000|2020-10-16 16:45:00|9371.8|9366.8|9368.5|9363.5|9371.9|9366.9|9368.5|9363.5|28
1602867000000|2020-10-16 16:50:00|9368.4|9363.4|9368.6|9363.6|9369.5|9364.5|9368.4|9363.4|35
1602867300000|2020-10-16 16:55:00|9368.4|9363.4|9369.4|9364.4|9369.9|9364.9|9368.2|9363.2|66
1602867600000|2020-10-16 17:00:00|9369.7|9364.7|9370.4|9365.4|9370.4|9365.4|9368.9|9363.9|63
1602867900000|2020-10-16 17:05:00|9370.2|9365.2|9369.4|9364.4|9370.4|9365.4|9368.8|9363.8|11
1602868200000|2020-10-16 17:10:00|9369.3|9364.3|9368.4|9363.4|9369.4|9364.4|9368.3|9363.3|12
1602868500000|2020-10-16 17:15:00|9368.6|9363.6|9368.3|9363.3|9369.5|9364.5|9367.9|9362.9|38
1602868800000|2020-10-16 17:20:00|9368.1|9363.1|9369.9|9364.9|9369.9|9364.9|9367.5|9362.5|45
1602869100000|2020-10-16 17:25:00|9370.3|9365.3|9369.9|9364.9|9370.4|9365.4|9369.5|9364.5|14
1602869400000|2020-10-16 17:30:00|9370.1|9365.1|9370.4|9365.4|9370.9|9365.9|9369.9|9364.9|66
1602869700000|2020-10-16 17:35:00|9370.5|9365.5|9370.1|9365.1|9370.8|9365.8|9369.4|9364.4|37
1602870000000|2020-10-16 17:40:00|9369.9|9364.9|9371.4|9366.4|9371.4|9366.4|9369.8|9364.8|24
1602870300000|2020-10-16 17:45:00|9371.2|9366.2|9370.6|9365.6|9371.3|9366.3|9370.4|9365.4|10
1602870600000|2020-10-16 17:50:00|9370.8|9365.8|9370.6|9365.6|9371.1|9366.1|9370.4|9365.4|8
1602870900000|2020-10-16 17:55:00|9370.4|9365.4|9372.7|9367.7|9373.2|9368.2|9370.4|9365.4|26
1602871200000|2020-10-16 18:00:00|9372.9|9367.9|9372.9|9367.9|9373.8|9368.8|9372.2|9367.2|9
1602871500000|2020-10-16 18:05:00|9372.7|9367.7|9372.1|9367.1|9372.9|9367.9|9371.6|9366.6|19
1602871800000|2020-10-16 18:10:00|9372.3|9367.3|9370.9|9365.9|9372.3|9367.3|9370.9|9365.9|11
1602872100000|2020-10-16 18:15:00|9371.2|9366.2|9370.4|9365.4|9371.3|9366.3|9370.2|9365.2|6
1602872400000|2020-10-16 18:20:00|9370.6|9365.6|9368.9|9363.9|9370.8|9365.8|9368.4|9363.4|63
1602872700000|2020-10-16 18:25:00|9369|9364|9368.6|9363.6|9369.3|9364.3|9367.9|9362.9|68
1602873000000|2020-10-16 18:30:00|9368.8|9363.8|9369.2|9364.2|9370.4|9365.4|9368.6|9363.6|23
1602873300000|2020-10-16 18:35:00|9369.4|9364.4|9369.8|9364.8|9369.8|9364.8|9368.9|9363.9|16
1602873600000|2020-10-16 18:40:00|9369.6|9364.6|9369.2|9364.2|9369.9|9364.9|9368.9|9363.9|31
1602873900000|2020-10-16 18:45:00|9369.4|9364.4|9368.5|9363.5|9369.4|9364.4|9368.4|9363.4|29
1602874200000|2020-10-16 18:50:00|9368.4|9363.4|9367.9|9362.9|9368.4|9363.4|9367.4|9362.4|73
1602874500000|2020-10-16 18:55:00|9367.4|9362.4|9369.4|9364.4|9369.8|9364.8|9367.4|9362.4|114
1602874800000|2020-10-16 19:00:00|9368.9|9363.9|9370.6|9365.6|9370.6|9365.6|9368.7|9363.7|100
1602875100000|2020-10-16 19:05:00|9370.4|9365.4|9370.9|9365.9|9371.1|9366.1|9369.9|9364.9|17
1602875400000|2020-10-16 19:10:00|9370.7|9365.7|9371.4|9366.4|9371.4|9366.4|9370.4|9365.4|17
1602875700000|2020-10-16 19:15:00|9371.2|9366.2|9370.9|9365.9|9371.4|9366.4|9370.9|9365.9|33
1602876000000|2020-10-16 19:20:00|9371.3|9366.3|9370.9|9365.9|9371.3|9366.3|9370.4|9365.4|11
1602876300000|2020-10-16 19:25:00|9370.7|9365.7|9370.9|9365.9|9371.1|9366.1|9370.4|9365.4|17
1602876600000|2020-10-16 19:30:00|9371|9366|9371.9|9366.9|9371.9|9366.9|9371|9366|17
1602876900000|2020-10-16 19:35:00|9372.1|9367.1|9371.9|9366.9|9372.4|9367.4|9371.4|9366.4|13
1602877200000|2020-10-16 19:40:00|9372|9367|9371.9|9366.9|9372.8|9367.8|9371.9|9366.9|16
1602877500000|2020-10-16 19:45:00|9372.1|9367.1|9371.9|9366.9|9373.1|9368.1|9371.9|9366.9|21
1602877800000|2020-10-16 19:50:00|9372.1|9367.1|9373.1|9368.1|9373.9|9368.9|9371.9|9366.9|60
1602878100000|2020-10-16 19:55:00|9373.2|9368.2|9370.2|9365.2|9373.2|9368.2|9369.7|9364.7|83
1602878400000|2020-10-16 20:00:00|9370.3|9365.3|9371.7|9366.7|9371.9|9366.9|9369.9|9364.9|91
1602878700000|2020-10-16 20:05:00|9371.9|9366.9|9371.9|9366.9|9372.6|9367.6|9371.2|9366.2|14
1602879000000|2020-10-16 20:10:00|9371.7|9366.7|9372.8|9367.8|9372.8|9367.8|9371.2|9366.2|27
1602879300000|2020-10-16 20:15:00|9372.6|9367.6|9372.9|9367.9|9373.3|9368.3|9372.4|9367.4|17
1602879600000|2020-10-16 20:20:00|9373|9368|9373.1|9368.1|9373.3|9368.3|9372.9|9367.9|3
1602879900000|2020-10-16 20:25:00|9373.3|9368.3|9373.4|9368.4|9373.4|9368.4|9372.4|9367.4|4
1602880200000|2020-10-16 20:30:00|9373.3|9368.3|9373.2|9368.2|9373.8|9368.8|9372.6|9367.6|20
1602880500000|2020-10-16 20:35:00|9373|9368|9373.3|9368.3|9374.2|9369.2|9372.8|9367.8|6
1602880800000|2020-10-16 20:40:00|9373.1|9368.1|9373.1|9368.1|9373.8|9368.8|9372.8|9367.8|15
1602881100000|2020-10-16 20:45:00|9373.3|9368.3|9373.2|9368.2|9373.7|9368.7|9371.9|9366.9|15
1602881400000|2020-10-16 20:50:00|9373|9368|9373.7|9368.7|9374.9|9369.9|9373|9368|14
1602881700000|2020-10-16 20:55:00|9373.8|9368.8|9372.9|9367.9|9374.4|9368.8|9372.1|9367.1|7
1603065600000|2020-10-19 00:00:00|9371.8|9366.8|9367.7|9362.7|9372.2|9367.2|9366.5|9361.5|124
1603065900000|2020-10-19 00:05:00|9367.9|9362.9|9370.5|9365.5|9370.5|9365.5|9367.8|9362.8|34
1603066200000|2020-10-19 00:10:00|9370.7|9365.7|9369.6|9364.6|9370.7|9365.7|9369|9364|15
1603066500000|2020-10-19 00:15:00|9369.4|9364.4|9370.1|9365.1|9370.1|9365.1|9368.7|9363.7|18
1603066800000|2020-10-19 00:20:00|9369.9|9364.9|9369.5|9364.5|9370.1|9365.1|9368.9|9363.9|7
1603067100000|2020-10-19 00:25:00|9369.6|9364.6|9369.1|9364.1|9370|9365|9368.8|9363.8|6
1603067400000|2020-10-19 00:30:00|9369.3|9364.3|9369.6|9364.6|9370.5|9365.5|9369.3|9364.3|6
1603067700000|2020-10-19 00:35:00|9369.4|9364.4|9369.8|9364.8|9369.8|9364.8|9368.6|9363.6|20
1603068000000|2020-10-19 00:40:00|9369.7|9364.7|9370.3|9365.3|9370.5|9365.5|9369.6|9364.6|13
1603068300000|2020-10-19 00:45:00|9370.5|9365.5|9370.2|9365.2|9370.5|9365.5|9369.6|9364.6|12
1603068600000|2020-10-19 00:50:00|9370.1|9365.1|9367.7|9362.7|9370.3|9365.3|9367.6|9362.6|38
1603068900000|2020-10-19 00:55:00|9367.6|9362.6|9364.8|9359.8|9367.6|9362.6|9364.8|9359.8|27
1603069200000|2020-10-19 01:00:00|9364.5|9359.5|9367.2|9362.2|9368.1|9363.1|9363.2|9358.2|22
1603069500000|2020-10-19 01:05:00|9367|9362|9369.1|9364.1|9369.3|9364.3|9366.7|9361.7|10
1603069800000|2020-10-19 01:10:00|9368.9|9363.9|9368.3|9363.3|9370.1|9365.1|9368.3|9363.3|14
1603070100000|2020-10-19 01:15:00|9368.2|9363.2|9368.2|9363.2|9369.6|9364.6|9367.4|9362.4|18
1603070400000|2020-10-19 01:20:00|9368.1|9363.1|9370|9365|9370|9365|9368.1|9363.1|11
1603070700000|2020-10-19 01:25:00|9369.8|9364.8|9369.3|9364.3|9370.5|9365.5|9369.1|9364.1|17
1603071000000|2020-10-19 01:30:00|9369.5|9364.5|9368.8|9363.8|9370.1|9365.1|9368.8|9363.8|7
1603071300000|2020-10-19 01:35:00|9368.6|9363.6|9368.8|9363.8|9369.3|9364.3|9367.7|9362.7|19
1603071600000|2020-10-19 01:40:00|9369.1|9364.1|9369.1|9364.1|9369.6|9364.6|9368.6|9363.6|10
1603071900000|2020-10-19 01:45:00|9368.9|9363.9|9368.1|9363.1|9369.4|9364.4|9367.8|9362.8|8
1603072200000|2020-10-19 01:50:00|9367.9|9362.9|9370.8|9365.8|9371.3|9366.3|9367.9|9362.9|14
1603072500000|2020-10-19 01:55:00|9370.6|9365.6|9371.1|9366.1|9371.5|9366.5|9370.2|9365.2|108
1603072800000|2020-10-19 02:00:00|9370.7|9365.7|9373.8|9368.8|9375.5|9370.5|9370.7|9365.7|264
1603073100000|2020-10-19 02:05:00|9373.7|9368.7|9372.5|9367.5|9374|9369|9371.8|9366.8|42
1603073400000|2020-10-19 02:10:00|9372.7|9367.7|9371.5|9366.5|9373.2|9368.2|9371.3|9366.3|9
1603073700000|2020-10-19 02:15:00|9371.3|9366.3|9371.5|9366.5|9372.2|9367.2|9370.6|9365.6|46
1603074000000|2020-10-19 02:20:00|9371.3|9366.3|9372|9367|9372.5|9367.5|9371|9366|16
1603074300000|2020-10-19 02:25:00|9371.8|9366.8|9371.5|9366.5|9372|9367|9371|9366|4
1603074600000|2020-10-19 02:30:00|9371.7|9366.7|9372.8|9367.8|9373|9368|9371.2|9366.2|17
1603074900000|2020-10-19 02:35:00|9372.9|9367.9|9371.5|9366.5|9372.9|9367.9|9371.3|9366.3|7
1603075200000|2020-10-19 02:40:00|9371.7|9366.7|9372|9367|9372.3|9367.3|9371.5|9366.5|24
1603075500000|2020-10-19 02:45:00|9371.7|9366.7|9372.5|9367.5|9372.7|9367.7|9371.6|9366.6|1
1603075800000|2020-10-19 02:50:00|9372.7|9367.7|9373|9368|9373.2|9368.2|9372.5|9367.5|16
1603076100000|2020-10-19 02:55:00|9373.2|9368.2|9371.5|9366.5|9373.2|9368.2|9371.5|9366.5|24
1603076400000|2020-10-19 03:00:00|9371.7|9366.7|9372.5|9367.5|9372.9|9367.9|9371.5|9366.5|4
1603076700000|2020-10-19 03:05:00|9372.7|9367.7|9373|9368|9373.5|9368.5|9372.5|9367.5|9
1603077000000|2020-10-19 03:10:00|9372.8|9367.8|9374.1|9369.1|9374.3|9369.3|9372.8|9367.8|2
1603077300000|2020-10-19 03:15:00|9374|9369|9374.5|9369.5|9375.7|9370.7|9373.8|9368.8|39
1603077600000|2020-10-19 03:20:00|9374.3|9369.3|9375.3|9370.3|9375.3|9370.3|9374.3|9369.3|25
1603077900000|2020-10-19 03:25:00|9375.2|9370.2|9376|9371|9376.9|9371.9|9375|9370|42
1603078200000|2020-10-19 03:30:00|9376.2|9371.2|9376.5|9371.5|9377|9372|9376|9371|44
1603078500000|2020-10-19 03:35:00|9376.7|9371.7|9376.5|9371.5|9377|9372|9376.5|9371.5|7
1603078800000|2020-10-19 03:40:00|9376.7|9371.7|9376.2|9371.2|9376.9|9371.9|9376|9371|10
1603079100000|2020-10-19 03:45:00|9376.1|9371.1|9376.2|9371.2|9376.7|9371.7|9376|9371|1
1603079400000|2020-10-19 03:50:00|9376.1|9371.1|9377|9372|9377|9372|9375.8|9370.8|4
1603079700000|2020-10-19 03:55:00|9376.8|9371.8|9377|9372|9377.5|9372.5|9376.6|9371.6|49
1603080000000|2020-10-19 04:00:00|9377.2|9372.2|9377.2|9372.2|9377.5|9372.5|9377|9372|23
1603080300000|2020-10-19 04:05:00|9377.4|9372.4|9377|9372|9377.5|9372.5|9376.6|9371.6|13
1603080600000|2020-10-19 04:10:00|9376.8|9371.8|9376.5|9371.5|9377|9372|9376.5|9371.5|14
1603080900000|2020-10-19 04:15:00|9377|9372|9377.7|9372.7|9378|9373|9376.7|9371.7|9
1603081200000|2020-10-19 04:20:00|9377.6|9372.6|9377.5|9372.5|9378|9373|9377.1|9372.1|12
1603081500000|2020-10-19 04:25:00|9377.3|9372.3|9377.4|9372.4|9377.5|9372.5|9377|9372|3
1603081800000|2020-10-19 04:30:00|9377.5|9372.5|9378|9373|9378.5|9373.5|9377.1|9372.1|10
1603082100000|2020-10-19 04:35:00|9377.8|9372.8|9376.8|9371.8|9377.8|9372.8|9376.8|9371.8|1
1603082400000|2020-10-19 04:40:00|9377|9372|9377|9372|9377.2|9372.2|9376.8|9371.8|0
1603082700000|2020-10-19 04:45:00|9377.4|9372.4|9377.7|9372.7|9378|9373|9377.3|9372.3|32
1603083000000|2020-10-19 04:50:00|9377.6|9372.6|9377.5|9372.5|9378|9373|9377.5|9372.5|0
1603083300000|2020-10-19 04:55:00|9377.6|9372.6|9377.8|9372.8|9377.9|9372.9|9377.3|9372.3|4
1603083600000|2020-10-19 05:00:00|9377.7|9372.7|9377.8|9372.8|9378.6|9373.6|9377.6|9372.6|40
1603083900000|2020-10-19 05:05:00|9378|9373|9376.8|9371.8|9378|9373|9376.6|9371.6|4
1603084200000|2020-10-19 05:10:00|9376.6|9371.6|9376.8|9371.8|9377|9372|9376.1|9371.1|6
1603084500000|2020-10-19 05:15:00|9377|9372|9376.5|9371.5|9377|9372|9376.3|9371.3|2
1603084800000|2020-10-19 05:20:00|9376.7|9371.7|9376.5|9371.5|9377|9372|9376.5|9371.5|6
1603085100000|2020-10-19 05:25:00|9376.3|9371.3|9376.5|9371.5|9376.5|9371.5|9375.7|9370.7|11
1603085400000|2020-10-19 05:30:00|9376.7|9371.7|9375|9370|9376.7|9371.7|9375|9370|16
1603085700000|2020-10-19 05:35:00|9375.2|9370.2|9375.5|9370.5|9376|9371|9374.7|9369.7|43
1603086000000|2020-10-19 05:40:00|9375.6|9370.6|9374|9369|9376.1|9371.1|9374|9369|14
1603086300000|2020-10-19 05:45:00|9374.1|9369.1|9374|9369|9374.5|9369.5|9372.8|9367.8|23
1603086600000|2020-10-19 05:50:00|9374.1|9369.1|9372.7|9367.7|9374.5|9369.5|9372.6|9367.6|24
1603086900000|2020-10-19 05:55:00|9372.6|9367.6|9372.3|9367.3|9372.7|9367.7|9371.6|9366.6|38
1603087200000|2020-10-19 06:00:00|9372.2|9367.2|9373.9|9368.9|9374.4|9369.4|9372.2|9367.2|48
1603087500000|2020-10-19 06:05:00|9373.8|9368.8|9373.1|9368.1|9373.8|9368.8|9372.2|9367.2|22
1603087800000|2020-10-19 06:10:00|9373.2|9368.2|9374.1|9369.1|9374.2|9369.2|9372.6|9367.6|8
1603088100000|2020-10-19 06:15:00|9374.2|9369.2|9374.4|9369.4|9375|9370|9373.6|9368.6|17
1603088400000|2020-10-19 06:20:00|9374.2|9369.2|9373.8|9368.8|9375|9370|9373.7|9368.7|9
1603088700000|2020-10-19 06:25:00|9373.7|9368.7|9373.6|9368.6|9374.6|9369.6|9372.1|9367.1|8
1603089000000|2020-10-19 06:30:00|9373.9|9368.9|9373.7|9368.7|9375.6|9370.6|9373.7|9368.7|36
1603089300000|2020-10-19 06:35:00|9373.8|9368.8|9375.8|9370.8|9375.8|9370.8|9373.4|9368.4|43
1603089600000|2020-10-19 06:40:00|9376|9371|9374.3|9369.3|9376.5|9371.5|9373.8|9368.8|17
1603089900000|2020-10-19 06:45:00|9374.5|9369.5|9374.8|9369.8|9375|9370|9374.1|9369.1|55
1603090200000|2020-10-19 06:50:00|9374.6|9369.6|9373.7|9368.7|9375.4|9370.4|9373.7|9368.7|16
1603090500000|2020-10-19 06:55:00|9373.8|9368.8|9376.2|9371.2|9377|9372|9372.7|9367.7|14
1603090800000|2020-10-19 07:00:00|9376.1|9371.1|9369.7|9364.7|9376.1|9371.1|9369|9364|103
1603091100000|2020-10-19 07:05:00|9369.5|9364.5|9369.2|9364.2|9370.7|9365.7|9368|9363|46
1603091400000|2020-10-19 07:10:00|9369.6|9364.6|9371.9|9366.9|9373|9368|9369|9364|22
1603091700000|2020-10-19 07:15:00|9371.7|9366.7|9371.4|9366.4|9371.7|9366.7|9369.3|9364.3|31
1603092000000|2020-10-19 07:20:00|9371.3|9366.3|9366.3|9361.3|9371.6|9366.6|9366.2|9361.2|29
1603092300000|2020-10-19 07:25:00|9366.2|9361.2|9367.9|9362.9|9367.9|9362.9|9365.3|9360.3|81
1603092600000|2020-10-19 07:30:00|9368.1|9363.1|9370.2|9365.2|9370.2|9365.2|9367.4|9362.4|40
1603092900000|2020-10-19 07:35:00|9369.9|9364.9|9370.4|9365.4|9370.7|9365.7|9369|9364|19
1603093200000|2020-10-19 07:40:00|9370.3|9365.3|9365.2|9360.2|9370.7|9365.7|9364.3|9359.3|130
1603093500000|2020-10-19 07:45:00|9365|9360|9365.1|9360.1|9365.8|9360.8|9364.1|9359.1|52
1603093800000|2020-10-19 07:50:00|9365.2|9360.2|9363.5|9358.5|9365.7|9360.7|9362.5|9357.5|81
1603094100000|2020-10-19 07:55:00|9363.7|9358.7|9364.3|9359.3|9364.7|9359.7|9362.4|9357.4|17
1603094400000|2020-10-19 08:00:00|9364.2|9359.2|9364.4|9359.4|9364.8|9359.8|9362.8|9357.8|15
1603094700000|2020-10-19 08:05:00|9364.5|9359.5|9361.1|9356.1|9364.7|9359.7|9360.7|9355.7|106
1603095000000|2020-10-19 08:10:00|9361.2|9356.2|9359.6|9354.6|9362|9357|9359.3|9354.3|26
1603095300000|2020-10-19 08:15:00|9359.3|9354.3|9359|9354|9360|9355|9358.9|9353.9|27
1603095600000|2020-10-19 08:20:00|9358.9|9353.9|9358.7|9353.7|9359.2|9354.2|9357.8|9352.8|41
1603095900000|2020-10-19 08:25:00|9358.6|9353.6|9355.7|9350.7|9359|9354|9355.3|9350.3|102
1603096200000|2020-10-19 08:30:00|9355.4|9350.4|9355|9350|9355.4|9350.4|9353.3|9348.3|181
1603096500000|2020-10-19 08:35:00|9355.2|9350.2|9355.4|9350.4|9356.2|9351.2|9353.3|9348.3|242
1603096800000|2020-10-19 08:40:00|9355.5|9350.5|9353.2|9348.2|9355.7|9350.7|9352.7|9347.7|74
1603097100000|2020-10-19 08:45:00|9353|9348|9352.7|9347.7|9353.7|9348.7|9352|9347|54
1603097400000|2020-10-19 08:50:00|9352.5|9347.5|9351|9346|9352.7|9347.7|9349.7|9344.7|74
1603097700000|2020-10-19 08:55:00|9351.2|9346.2|9351.8|9346.8|9353.2|9348.2|9350.5|9345.5|95
1603098000000|2020-10-19 09:00:00|9351.9|9346.9|9351.7|9346.7|9352.7|9347.7|9350.7|9345.7|38
1603098300000|2020-10-19 09:05:00|9351.5|9346.5|9350.2|9345.2|9351.7|9346.7|9349.2|9344.2|28
1603098600000|2020-10-19 09:10:00|9350.3|9345.3|9350.8|9345.8|9351.6|9346.6|9349.2|9344.2|21
1603098900000|2020-10-19 09:15:00|9350.6|9345.6|9349.6|9344.6|9351.1|9346.1|9348.4|9343.4|62
1603099200000|2020-10-19 09:20:00|9349.4|9344.4|9347.8|9342.8|9349.4|9344.4|9346.7|9341.7|89
1603099500000|2020-10-19 09:25:00|9348|9343|9342.7|9337.7|9348.4|9343.4|9342.1|9337.1|170
1603099800000|2020-10-19 09:30:00|9342.4|9337.4|9341.1|9336.1|9342.7|9337.7|9339.2|9334.2|95
1603100100000|2020-10-19 09:35:00|9341.2|9336.2|9340.3|9335.3|9342|9337|9340|9335|39
1603100400000|2020-10-19 09:40:00|9340.2|9335.2|9339|9334|9340.5|9335.5|9337.8|9332.8|42
1603100700000|2020-10-19 09:45:00|9338.6|9333.6|9339.7|9334.7|9340.2|9335.2|9337.7|9332.7|76
1603101000000|2020-10-19 09:50:00|9339.8|9334.8|9341.1|9336.1|9341.5|9336.5|9339.7|9334.7|22
1603101300000|2020-10-19 09:55:00|9341.2|9336.2|9342.2|9337.2|9342.4|9337.4|9341|9336|20
1603101600000|2020-10-19 10:00:00|9341.9|9336.9|9341|9336|9341.9|9336.9|9339.8|9334.8|66
1603101900000|2020-10-19 10:05:00|9340.7|9335.7|9340.8|9335.8|9341.2|9336.2|9340.5|9335.5|44
1603102200000|2020-10-19 10:10:00|9340.7|9335.7|9341.9|9336.9|9342.5|9337.5|9340.7|9335.7|27
1603102500000|2020-10-19 10:15:00|9342|9337|9342.7|9337.7|9343.2|9338.2|9341.5|9336.5|55
1603102800000|2020-10-19 10:20:00|9342.4|9337.4|9340.4|9335.4|9342.7|9337.7|9340.2|9335.2|30
1603103100000|2020-10-19 10:25:00|9340.3|9335.3|9340.2|9335.2|9340.7|9335.7|9339.8|9334.8|30
1603103400000|2020-10-19 10:30:00|9340|9335|9342.7|9337.7|9342.7|9337.7|9340|9335|31
1603103700000|2020-10-19 10:35:00|9342.5|9337.5|9341.4|9336.4|9343.6|9338.6|9341.2|9336.2|25
1603104000000|2020-10-19 10:40:00|9341.3|9336.3|9343.6|9338.6|9343.9|9338.9|9341.2|9336.2|12
1603104300000|2020-10-19 10:45:00|9344|9339|9344.5|9339.5|9344.5|9339.5|9343.7|9338.7|27
1603104600000|2020-10-19 10:50:00|9344.4|9339.4|9340.1|9335.1|9344.7|9339.7|9338.7|9333.7|56
1603104900000|2020-10-19 10:55:00|9340|9335|9337|9332|9340.1|9335.1|9336.8|9331.8|79
1603105200000|2020-10-19 11:00:00|9336.7|9331.7|9335.7|9330.7|9337.7|9332.7|9335.3|9330.3|174
1603105500000|2020-10-19 11:05:00|9335.8|9330.8|9337|9332|9337.2|9332.2|9335.3|9330.3|49
1603105800000|2020-10-19 11:10:00|9337.2|9332.2|9336.4|9331.4|9337.2|9332.2|9336|9331|40
1603106100000|2020-10-19 11:15:00|9336.2|9331.2|9335.7|9330.7|9336.7|9331.7|9335.7|9330.7|48
1603106400000|2020-10-19 11:20:00|9335.8|9330.8|9335.6|9330.6|9336.2|9331.2|9334.9|9329.9|36
1603106700000|2020-10-19 11:25:00|9335.5|9330.5|9335|9330|9336.2|9331.2|9334.9|9329.9|37
1603107000000|2020-10-19 11:30:00|9334.9|9329.9|9328|9323|9334.9|9329.9|9327.8|9322.8|212
1603107300000|2020-10-19 11:35:00|9328.2|9323.2|9327.3|9322.3|9330.3|9325.3|9325.7|9320.7|192
1603107600000|2020-10-19 11:40:00|9327.5|9322.5|9324.8|9319.8|9327.5|9322.5|9323.4|9318.4|90
1603107900000|2020-10-19 11:45:00|9324.7|9319.7|9324.7|9319.7|9325.7|9320.7|9322.9|9317.9|70
1603108200000|2020-10-19 11:50:00|9324.5|9319.5|9325.2|9320.2|9327.2|9322.2|9324.4|9319.4|231
1603108500000|2020-10-19 11:55:00|9325|9320|9323.8|9318.8|9325.7|9320.7|9323.3|9318.3|60
1603108800000|2020-10-19 12:00:00|9323.9|9318.9|9324.2|9319.2|9325.3|9320.3|9323.3|9318.3|112
1603109100000|2020-10-19 12:05:00|9324.4|9319.4|9324.2|9319.2|9326.7|9321.7|9323.9|9318.9|229
1603109400000|2020-10-19 12:10:00|9324|9319|9325.9|9320.9|9326.2|9321.2|9323.3|9318.3|100
1603109700000|2020-10-19 12:15:00|9325.7|9320.7|9325|9320|9326.9|9321.9|9324.9|9319.9|79
1603110000000|2020-10-19 12:20:00|9325.2|9320.2|9328|9323|9328.2|9323.2|9325|9320|87
1603110300000|2020-10-19 12:25:00|9328.2|9323.2|9327.7|9322.7|9329.2|9324.2|9327.3|9322.3|25
1603110600000|2020-10-19 12:30:00|9328.1|9323.1|9328.7|9323.7|9328.7|9323.7|9326.8|9321.8|30
1603110900000|2020-10-19 12:35:00|9328.5|9323.5|9328.3|9323.3|9329.2|9324.2|9327.8|9322.8|49
1603111200000|2020-10-19 12:40:00|9328.1|9323.1|9328.3|9323.3|9328.4|9323.4|9326.8|9321.8|53
1603111500000|2020-10-19 12:45:00|9328.2|9323.2|9329.7|9324.7|9330.6|9325.6|9327.5|9322.5|43
1603111800000|2020-10-19 12:50:00|9329.9|9324.9|9332.5|9327.5|9332.7|9327.7|9329.7|9324.7|59
1603112100000|2020-10-19 12:55:00|9332.7|9327.7|9331.2|9326.2|9333|9328|9330.5|9325.5|39
1603112400000|2020-10-19 13:00:00|9331|9326|9329.4|9324.4|9331.3|9326.3|9328.3|9323.3|37
1603112700000|2020-10-19 13:05:00|9329.7|9324.7|9328.7|9323.7|9330.7|9325.7|9327.9|9322.9|30
1603113000000|2020-10-19 13:10:00|9328.3|9323.3|9330.9|9325.9|9331.2|9326.2|9328.3|9323.3|96
1603113300000|2020-10-19 13:15:00|9330.8|9325.8|9330|9325|9332|9327|9329.8|9324.8|43
1603113600000|2020-10-19 13:20:00|9329.9|9324.9|9330.5|9325.5|9330.5|9325.5|9329.1|9324.1|100
1603113900000|2020-10-19 13:25:00|9330.7|9325.7|9330.5|9325.5|9331.9|9326.9|9330.3|9325.3|46
1603114200000|2020-10-19 13:30:00|9330.4|9325.4|9329.4|9324.4|9332.4|9327.4|9325.8|9320.8|522
1603114500000|2020-10-19 13:35:00|9329.7|9324.7|9326.9|9321.9|9329.7|9324.7|9326.8|9321.8|85
1603114800000|2020-10-19 13:40:00|9327|9322|9325.3|9320.3|9327.5|9322.5|9323.9|9318.9|91
1603115100000|2020-10-19 13:45:00|9325.1|9320.1|9324.8|9319.8|9326.5|9321.5|9323.3|9318.3|70
1603115400000|2020-10-19 13:50:00|9324.6|9319.6|9325.8|9320.8|9326|9321|9323.1|9318.1|87
1603115700000|2020-10-19 13:55:00|9325.6|9320.6|9327|9322|9327.8|9322.8|9324.8|9319.8|50
1603116000000|2020-10-19 14:00:00|9327.2|9322.2|9330.9|9325.9|9331.3|9326.3|9326.8|9321.8|90
1603116300000|2020-10-19 14:05:00|9331|9326|9334.4|9329.4|9334.5|9329.5|9330.8|9325.8|62
1603116600000|2020-10-19 14:10:00|9334.8|9329.8|9330.3|9325.3|9335|9330|9330|9325|98
1603116900000|2020-10-19 14:15:00|9330.5|9325.5|9325.8|9320.8|9330.8|9325.8|9325.8|9320.8|99
1603117200000|2020-10-19 14:20:00|9326|9321|9324.8|9319.8|9326.3|9321.3|9324.4|9319.4|63
1603117500000|2020-10-19 14:25:00|9324.9|9319.9|9323.3|9318.3|9324.9|9319.9|9322.9|9317.9|104
1603117800000|2020-10-19 14:30:00|9323.1|9318.1|9324.8|9319.8|9325.3|9320.3|9320.9|9315.9|250
1603118100000|2020-10-19 14:35:00|9325.1|9320.1|9328.4|9323.4|9329.9|9324.9|9324.8|9319.8|175
1603118400000|2020-10-19 14:40:00|9328.3|9323.3|9331.3|9326.3|9331.3|9326.3|9326.9|9321.9|63
1603118700000|2020-10-19 14:45:00|9331.4|9326.4|9330.8|9325.8|9332|9327|9328.2|9323.2|141
1603119000000|2020-10-19 14:50:00|9330.5|9325.5|9329.7|9324.7|9331.8|9326.8|9329.3|9324.3|145
1603119300000|2020-10-19 14:55:00|9329.8|9324.8|9328.6|9323.6|9331|9326|9326.8|9321.8|111
1603119600000|2020-10-19 15:00:00|9328.5|9323.5|9327.3|9322.3|9329.3|9324.3|9326.6|9321.6|128
1603119900000|2020-10-19 15:05:00|9327.1|9322.1|9327.6|9322.6|9328.3|9323.3|9326.6|9321.6|39
1603120200000|2020-10-19 15:10:00|9327.5|9322.5|9329.2|9324.2|9330.9|9325.9|9327.1|9322.1|106
1603120500000|2020-10-19 15:15:00|9329.3|9324.3|9327.3|9322.3|9330.8|9325.8|9326.8|9321.8|129
1603120800000|2020-10-19 15:20:00|9327|9322|9331.6|9326.6|9331.8|9326.8|9327|9322|64
1603121100000|2020-10-19 15:25:00|9331.5|9326.5|9331.3|9326.3|9331.9|9326.9|9329.9|9324.9|65
1603121400000|2020-10-19 15:30:00|9331.1|9326.1|9333.2|9328.2|9333.8|9328.8|9330.8|9325.8|81
1603121700000|2020-10-19 15:35:00|9332.8|9327.8|9330.2|9325.2|9332.8|9327.8|9330.1|9325.1|131
1603122000000|2020-10-19 15:40:00|9330.3|9325.3|9328.8|9323.8|9330.4|9325.4|9328|9323|145
1603122300000|2020-10-19 15:45:00|9328.9|9323.9|9328.2|9323.2|9329.3|9324.3|9326.9|9321.9|19
1603122600000|2020-10-19 15:50:00|9328.3|9323.3|9325.8|9320.8|9328.3|9323.3|9325.8|9320.8|13
1603122900000|2020-10-19 15:55:00|9325.6|9320.6|9326.3|9321.3|9326.4|9321.4|9324.8|9319.8|35
1603123200000|2020-10-19 16:00:00|9326.4|9321.4|9325.2|9320.2|9326.8|9321.8|9323.8|9318.8|46
1603123500000|2020-10-19 16:05:00|9325.3|9320.3|9327|9322|9327.3|9322.3|9324.5|9319.5|72
1603123800000|2020-10-19 16:10:00|9326.9|9321.9|9327.1|9322.1|9327.8|9322.8|9326.3|9321.3|45
1603124100000|2020-10-19 16:15:00|9327|9322|9329.3|9324.3|9329.8|9324.8|9326.8|9321.8|34
1603124400000|2020-10-19 16:20:00|9329.1|9324.1|9328|9323|9329.8|9324.8|9327.8|9322.8|27
1603124700000|2020-10-19 16:25:00|9328.2|9323.2|9329.3|9324.3|9330.5|9325.5|9327.2|9322.2|254
1603125000000|2020-10-19 16:30:00|9329.4|9324.4|9328.7|9323.7|9329.8|9324.8|9327.6|9322.6|32
1603125300000|2020-10-19 16:35:00|9328.8|9323.8|9328.5|9323.5|9328.8|9323.8|9327.8|9322.8|6
1603125600000|2020-10-19 16:40:00|9328.7|9323.7|9328.8|9323.8|9329.2|9324.2|9328.3|9323.3|5
1603125900000|2020-10-19 16:45:00|9329|9324|9328.5|9323.5|9329|9324|9327.8|9322.8|7
1603126200000|2020-10-19 16:50:00|9328.4|9323.4|9328.9|9323.9|9329|9324|9327.8|9322.8|10
1603126500000|2020-10-19 16:55:00|9328.8|9323.8|9330.5|9325.5|9330.5|9325.5|9328.3|9323.3|21
1603126800000|2020-10-19 17:00:00|9330.4|9325.4|9329|9324|9330.5|9325.5|9328.8|9323.8|13
1603127100000|2020-10-19 17:05:00|9328.9|9323.9|9330.3|9325.3|9330.3|9325.3|9328.3|9323.3|4
1603127400000|2020-10-19 17:10:00|9330|9325|9329|9324|9330.3|9325.3|9328.8|9323.8|12
1603127700000|2020-10-19 17:15:00|9328.9|9323.9|9328.3|9323.3|9329.5|9324.5|9328.1|9323.1|19
1603128000000|2020-10-19 17:20:00|9328.1|9323.1|9329.8|9324.8|9329.8|9324.8|9328|9323|5
1603128300000|2020-10-19 17:25:00|9329.6|9324.6|9329.4|9324.4|9330.3|9325.3|9329.1|9324.1|19
1603128600000|2020-10-19 17:30:00|9329.5|9324.5|9331.8|9326.8|9331.8|9326.8|9329.3|9324.3|45
1603128900000|2020-10-19 17:35:00|9331.6|9326.6|9332|9327|9332.3|9327.3|9331.3|9326.3|11
1603129200000|2020-10-19 17:40:00|9331.8|9326.8|9332.3|9327.3|9332.8|9327.8|9331.8|9326.8|50
1603129500000|2020-10-19 17:45:00|9332.5|9327.5|9333.5|9328.5|9333.8|9328.8|9332.3|9327.3|41
1603129800000|2020-10-19 17:50:00|9333.8|9328.8|9333.8|9328.8|9334.3|9329.3|9332.8|9327.8|12
1603130100000|2020-10-19 17:55:00|9334|9329|9333.9|9328.9|9334.8|9329.8|9333.3|9328.3|22
1603130400000|2020-10-19 18:00:00|9333.8|9328.8|9335|9330|9336.1|9331.1|9333.8|9328.8|91
1603130700000|2020-10-19 18:05:00|9334.8|9329.8|9333.8|9328.8|9334.8|9329.8|9333.5|9328.5|44
1603131000000|2020-10-19 18:10:00|9333.9|9328.9|9333.3|9328.3|9334.3|9329.3|9333.3|9328.3|6
1603131300000|2020-10-19 18:15:00|9333.4|9328.4|9333|9328|9333.4|9328.4|9332.8|9327.8|12
1603131600000|2020-10-19 18:20:00|9333.2|9328.2|9333.1|9328.1|9333.5|9328.5|9332.5|9327.5|24
1603131900000|2020-10-19 18:25:00|9333.3|9328.3|9334.5|9329.5|9335|9330|9332.9|9327.9|41
1603132200000|2020-10-19 18:30:00|9334.3|9329.3|9338.2|9333.2|9338.5|9333.5|9334.3|9329.3|330
1603132500000|2020-10-19 18:35:00|9338|9333|9339.2|9334.2|9339.7|9334.7|9338|9333|71
1603132800000|2020-10-19 18:40:00|9339.1|9334.1|9340.4|9335.4|9340.5|9335.5|9338.6|9333.6|179
1603133100000|2020-10-19 18:45:00|9340.5|9335.5|9342.6|9337.6|9343.7|9338.7|9340.5|9335.5|530
1603133400000|2020-10-19 18:50:00|9342.8|9337.8|9342.6|9337.6|9343.8|9338.8|9342.5|9337.5|68
1603133700000|2020-10-19 18:55:00|9342.9|9337.9|9344.5|9339.5|9344.9|9339.9|9341.1|9336.1|138
1603134000000|2020-10-19 19:00:00|9344.6|9339.6|9345.4|9340.4|9346.4|9341.4|9344.5|9339.5|224
1603134300000|2020-10-19 19:05:00|9345.5|9340.5|9344|9339|9345.6|9340.6|9343.8|9338.8|39
1603134600000|2020-10-19 19:10:00|9344.4|9339.4|9343.3|9338.3|9344.7|9339.7|9343.3|9338.3|58
1603134900000|2020-10-19 19:15:00|9343.5|9338.5|9343.6|9338.6|9344|9339|9342.6|9337.6|55
1603135200000|2020-10-19 19:20:00|9343.7|9338.7|9343.7|9338.7|9344|9339|9343|9338|58
1603135500000|2020-10-19 19:25:00|9343.6|9338.6|9343|9338|9344|9339|9342.8|9337.8|27
1603135800000|2020-10-19 19:30:00|9342.8|9337.8|9343.7|9338.7|9343.7|9338.7|9342.7|9337.7|21
1603136100000|2020-10-19 19:35:00|9343.6|9338.6|9342.8|9337.8|9344|9339|9342.8|9337.8|48
1603136400000|2020-10-19 19:40:00|9342.7|9337.7|9342.9|9337.9|9343|9338|9342|9337|279
1603136700000|2020-10-19 19:45:00|9342.8|9337.8|9342|9337|9342.8|9337.8|9341.5|9336.5|59
1603137000000|2020-10-19 19:50:00|9342.1|9337.1|9345.3|9340.3|9345.4|9340.4|9342.1|9337.1|44
1603137300000|2020-10-19 19:55:00|9345.4|9340.4|9344|9339|9345.4|9340.4|9343.7|9338.7|59
1603137600000|2020-10-19 20:00:00|9343.8|9338.8|9345.8|9340.8|9346.2|9341.2|9343.8|9338.8|85
1603137900000|2020-10-19 20:05:00|9345.7|9340.7|9344.6|9339.6|9346|9341|9344.2|9339.2|15
1603138200000|2020-10-19 20:10:00|9344.4|9339.4|9343.9|9338.9|9344.5|9339.5|9343.1|9338.1|13
1603138500000|2020-10-19 20:15:00|9344|9339|9343.5|9338.5|9344.5|9339.5|9343.2|9338.2|23
1603138800000|2020-10-19 20:20:00|9343.3|9338.3|9343.5|9338.5|9343.5|9338.5|9343.2|9338.2|2
1603139100000|2020-10-19 20:25:00|9343.7|9338.7|9343.3|9338.3|9344|9339|9343.2|9338.2|17
1603139400000|2020-10-19 20:30:00|9343.5|9338.5|9343.3|9338.3|9343.5|9338.5|9342.7|9337.7|32
1603139700000|2020-10-19 20:35:00|9343.2|9338.2|9342.8|9337.8|9343.2|9338.2|9342.7|9337.7|11
1603140000000|2020-10-19 20:40:00|9342.7|9337.7|9341.6|9336.6|9342.7|9337.7|9341.6|9336.6|48
1603140300000|2020-10-19 20:45:00|9341.7|9336.7|9341.5|9336.5|9341.7|9336.7|9340.7|9335.7|28
1603140600000|2020-10-19 20:50:00|9341.3|9336.3|9341.8|9336.8|9342|9337|9341.1|9336.1|14
1603140900000|2020-10-19 20:55:00|9341.7|9336.7|9342.2|9337.2|9342.8|9337.8|9341.1|9336.1|50
1603152000000|2020-10-20 00:00:00|9344.3|9339.3|9343.1|9338.1|9345.7|9340.7|9341.6|9336.6|109
1603152300000|2020-10-20 00:05:00|9343|9338|9341.6|9336.6|9343.3|9338.3|9341.6|9336.6|7
1603152600000|2020-10-20 00:10:00|9341.8|9336.8|9342.5|9337.5|9342.6|9337.6|9341.5|9336.5|14
1603152900000|2020-10-20 00:15:00|9342.3|9337.3|9344|9339|9344.4|9339.4|9342.3|9337.3|7
1603153200000|2020-10-20 00:20:00|9344.1|9339.1|9343.1|9338.1|9344.1|9339.1|9342.5|9337.5|40
1603153500000|2020-10-20 00:25:00|9343.3|9338.3|9344|9339|9344.2|9339.2|9342.8|9337.8|7
1603153800000|2020-10-20 00:30:00|9344.2|9339.2|9344.8|9339.8|9344.9|9339.9|9344|9339|4
1603154100000|2020-10-20 00:35:00|9344.9|9339.9|9345.2|9340.2|9345.5|9340.5|9344.6|9339.6|15
1603154400000|2020-10-20 00:40:00|9345.4|9340.4|9343.1|9338.1|9345.4|9340.4|9343.1|9338.1|1
1603154700000|2020-10-20 00:45:00|9343.2|9338.2|9343.4|9338.4|9343.9|9338.9|9342.3|9337.3|2
1603155000000|2020-10-20 00:50:00|9343.5|9338.5|9341.8|9336.8|9343.5|9338.5|9341.6|9336.6|25
1603155300000|2020-10-20 00:55:00|9341.9|9336.9|9341.5|9336.5|9342.5|9337.5|9341|9336|10
1603155600000|2020-10-20 01:00:00|9341.6|9336.6|9344|9339|9344.8|9339.8|9340.8|9335.8|36
1603155900000|2020-10-20 01:05:00|9344.1|9339.1|9342.6|9337.6|9344.1|9339.1|9342.6|9337.6|12
1603156200000|2020-10-20 01:10:00|9342.7|9337.7|9342.1|9337.1|9343.2|9338.2|9341.4|9336.4|27
1603156500000|2020-10-20 01:15:00|9342.2|9337.2|9340.5|9335.5|9342.5|9337.5|9340.2|9335.2|6
1603156800000|2020-10-20 01:20:00|9340.6|9335.6|9341.3|9336.3|9341.5|9336.5|9340.1|9335.1|16
1603157100000|2020-10-20 01:25:00|9341.5|9336.5|9343.5|9338.5|9343.5|9338.5|9341.5|9336.5|20
1603157400000|2020-10-20 01:30:00|9343.7|9338.7|9343.8|9338.8|9344.1|9339.1|9343.5|9338.5|19
1603157700000|2020-10-20 01:35:00|9343.9|9338.9|9345.5|9340.5|9345.5|9340.5|9343.5|9338.5|12
1603158000000|2020-10-20 01:40:00|9345.3|9340.3|9345.6|9340.6|9346.3|9341.3|9345.1|9340.1|10
1603158300000|2020-10-20 01:45:00|9345.7|9340.7|9348.1|9343.1|9348.8|9343.8|9345.7|9340.7|29
1603158600000|2020-10-20 01:50:00|9348.2|9343.2|9347.4|9342.4|9348.5|9343.5|9346.8|9341.8|8
1603158900000|2020-10-20 01:55:00|9347.5|9342.5|9348.1|9343.1|9349.1|9344.1|9347.5|9342.5|26
1603159200000|2020-10-20 02:00:00|9348.3|9343.3|9349|9344|9350|9345|9348.3|9343.3|32
1603159500000|2020-10-20 02:05:00|9349.1|9344.1|9348.6|9343.6|9350.1|9345.1|9348.5|9343.5|1
1603159800000|2020-10-20 02:10:00|9348.8|9343.8|9347.5|9342.5|9349|9344|9347.5|9342.5|9
1603160100000|2020-10-20 02:15:00|9347.6|9342.6|9347.4|9342.4|9347.9|9342.9|9347|9342|3
1603160400000|2020-10-20 02:20:00|9347.5|9342.5|9347|9342|9347.5|9342.5|9346.3|9341.3|7
1603160700000|2020-10-20 02:25:00|9347.4|9342.4|9346.5|9341.5|9347.9|9342.9|9346.1|9341.1|7
1603161000000|2020-10-20 02:30:00|9346.6|9341.6|9347.2|9342.2|9347.9|9342.9|9346.5|9341.5|10
1603161300000|2020-10-20 02:35:00|9347.5|9342.5|9346.2|9341.2|9347.5|9342.5|9346.1|9341.1|7
1603161600000|2020-10-20 02:40:00|9346.4|9341.4|9345.8|9340.8|9346.5|9341.5|9345.7|9340.7|47
1603161900000|2020-10-20 02:45:00|9346|9341|9346.2|9341.2|9347|9342|9346|9341|47
1603162200000|2020-10-20 02:50:00|9346.1|9341.1|9346.3|9341.3|9346.6|9341.6|9345.8|9340.8|36
1603162500000|2020-10-20 02:55:00|9346.2|9341.2|9345.2|9340.2|9346.2|9341.2|9344.7|9339.7|24
1603162800000|2020-10-20 03:00:00|9345.3|9340.3|9344.7|9339.7|9345.8|9340.8|9344.5|9339.5|18
1603163100000|2020-10-20 03:05:00|9344.8|9339.8|9344.2|9339.2|9345.1|9340.1|9344.2|9339.2|16
1603163400000|2020-10-20 03:10:00|9344.3|9339.3|9343.7|9338.7|9344.3|9339.3|9343.3|9338.3|15
1603163700000|2020-10-20 03:15:00|9343.5|9338.5|9344.1|9339.1|9344.2|9339.2|9343.5|9338.5|13
1603164000000|2020-10-20 03:20:00|9344.2|9339.2|9344.7|9339.7|9344.7|9339.7|9343.8|9338.8|3
1603164300000|2020-10-20 03:25:00|9344.5|9339.5|9344|9339|9344.5|9339.5|9343.9|9338.9|11
1603164600000|2020-10-20 03:30:00|9344.2|9339.2|9342.4|9337.4|9344.5|9339.5|9342.3|9337.3|15
1603164900000|2020-10-20 03:35:00|9342.5|9337.5|9342|9337|9343.1|9338.1|9341.7|9336.7|18
1603165200000|2020-10-20 03:40:00|9342.2|9337.2|9342.7|9337.7|9343.1|9338.1|9342|9337|2
1603165500000|2020-10-20 03:45:00|9342.5|9337.5|9342.3|9337.3|9342.6|9337.6|9342.2|9337.2|9
1603165800000|2020-10-20 03:50:00|9342.4|9337.4|9341.5|9336.5|9342.7|9337.7|9341.4|9336.4|16
1603166100000|2020-10-20 03:55:00|9341.7|9336.7|9340.7|9335.7|9341.7|9336.7|9340.5|9335.5|21
1603166400000|2020-10-20 04:00:00|9340.8|9335.8|9341.3|9336.3|9342.1|9337.1|9340.8|9335.8|36
1603166700000|2020-10-20 04:05:00|9341.2|9336.2|9340.6|9335.6|9341.6|9336.6|9340.4|9335.4|13
1603167000000|2020-10-20 04:10:00|9340.8|9335.8|9340.7|9335.7|9341.2|9336.2|9340.7|9335.7|10
1603167300000|2020-10-20 04:15:00|9340.6|9335.6|9340.7|9335.7|9340.7|9335.7|9340.2|9335.2|10
1603167600000|2020-10-20 04:20:00|9341|9336|9341.3|9336.3|9341.7|9336.7|9340.9|9335.9|0
1603167900000|2020-10-20 04:25:00|9341.2|9336.2|9341.1|9336.1|9341.4|9336.4|9341.1|9336.1|13
1603168200000|2020-10-20 04:30:00|9341.2|9336.2|9341.5|9336.5|9341.9|9336.9|9341.1|9336.1|15
1603168500000|2020-10-20 04:35:00|9341.6|9336.6|9341.6|9336.6|9341.8|9336.8|9341.5|9336.5|3
1603168800000|2020-10-20 04:40:00|9341.5|9336.5|9341.2|9336.2|9341.6|9336.6|9341.1|9336.1|1
1603169100000|2020-10-20 04:45:00|9341.4|9336.4|9341.6|9336.6|9341.6|9336.6|9341|9336|4
1603169400000|2020-10-20 04:50:00|9341.5|9336.5|9341|9336|9341.6|9336.6|9341|9336|4
1603169700000|2020-10-20 04:55:00|9340.7|9335.7|9341|9336|9341.3|9336.3|9340.7|9335.7|2
1603170000000|2020-10-20 05:00:00|9341.1|9336.1|9340.3|9335.3|9341.4|9336.4|9340|9335|31
1603170300000|2020-10-20 05:05:00|9340.5|9335.5|9340.5|9335.5|9340.8|9335.8|9339.6|9334.6|24
1603170600000|2020-10-20 05:10:00|9340.6|9335.6|9339.5|9334.5|9340.6|9335.6|9339.3|9334.3|3
1603170900000|2020-10-20 05:15:00|9339.6|9334.6|9340.3|9335.3|9340.5|9335.5|9339.6|9334.6|5
1603171200000|2020-10-20 05:20:00|9340.5|9335.5|9341.4|9336.4|9341.4|9336.4|9340.2|9335.2|5
1603171500000|2020-10-20 05:25:00|9341.1|9336.1|9342.5|9337.5|9342.8|9337.8|9341.1|9336.1|89
1603171800000|2020-10-20 05:30:00|9342.8|9337.8|9343.5|9338.5|9344.4|9339.4|9342.8|9337.8|17
1603172100000|2020-10-20 05:35:00|9343.6|9338.6|9344|9339|9344.2|9339.2|9343.6|9338.6|4
1603172400000|2020-10-20 05:40:00|9344.2|9339.2|9342.7|9337.7|9344.4|9339.4|9342.7|9337.7|9
1603172700000|2020-10-20 05:45:00|9342.9|9337.9|9342.5|9337.5|9343.3|9338.3|9342.5|9337.5|20
1603173000000|2020-10-20 05:50:00|9342.3|9337.3|9340.2|9335.2|9342.3|9337.3|9340.2|9335.2|5
1603173300000|2020-10-20 05:55:00|9340.4|9335.4|9340.9|9335.9|9341.6|9336.6|9340|9335|28
1603173600000|2020-10-20 06:00:00|9341|9336|9343.1|9338.1|9343.4|9338.4|9340.5|9335.5|50
1603173900000|2020-10-20 06:05:00|9343.3|9338.3|9344|9339|9344.6|9339.6|9343|9338|49
1603174200000|2020-10-20 06:10:00|9344.1|9339.1|9344.7|9339.7|9346|9341|9343.7|9338.7|33
1603174500000|2020-10-20 06:15:00|9344.5|9339.5|9343.8|9338.8|9344.9|9339.9|9342.4|9337.4|32
1603174800000|2020-10-20 06:20:00|9344|9339|9340.9|9335.9|9344.1|9339.1|9340.8|9335.8|21
1603175100000|2020-10-20 06:25:00|9340.8|9335.8|9341.6|9336.6|9342|9337|9339.7|9334.7|19
1603175400000|2020-10-20 06:30:00|9341.4|9336.4|9340.9|9335.9|9341.6|9336.6|9338.9|9333.9|30
1603175700000|2020-10-20 06:35:00|9341.1|9336.1|9341.7|9336.7|9342.6|9337.6|9340.8|9335.8|11
1603176000000|2020-10-20 06:40:00|9341.5|9336.5|9342.8|9337.8|9343.2|9338.2|9341.5|9336.5|13
1603176300000|2020-10-20 06:45:00|9342.9|9337.9|9343.6|9338.6|9344.8|9339.8|9342.9|9337.9|32
1603176600000|2020-10-20 06:50:00|9343.4|9338.4|9343.2|9338.2|9344.1|9339.1|9342.9|9337.9|16
1603176900000|2020-10-20 06:55:00|9343.3|9338.3|9346.9|9341.9|9347.2|9342.2|9343|9338|60
1603177200000|2020-10-20 07:00:00|9346.8|9341.8|9343.3|9338.3|9346.9|9341.9|9342.5|9337.5|51
1603177500000|2020-10-20 07:05:00|9343.4|9338.4|9348.2|9343.2|9348.6|9343.6|9343.3|9338.3|18
1603177800000|2020-10-20 07:10:00|9348|9343|9350.1|9345.1|9350.2|9345.2|9347.4|9342.4|26
1603178100000|2020-10-20 07:15:00|9350.2|9345.2|9349.9|9344.9|9352.2|9347.2|9348.7|9343.7|82
1603178400000|2020-10-20 07:20:00|9349.6|9344.6|9350.1|9345.1|9351.2|9346.2|9348.9|9343.9|14
1603178700000|2020-10-20 07:25:00|9350|9345|9349.4|9344.4|9350.4|9345.4|9348.4|9343.4|12
1603179000000|2020-10-20 07:30:00|9349.2|9344.2|9349.4|9344.4|9350.7|9345.7|9347|9342|91
1603179300000|2020-10-20 07:35:00|9349.5|9344.5|9347.3|9342.3|9349.7|9344.7|9347.1|9342.1|29
1603179600000|2020-10-20 07:40:00|9347.4|9342.4|9344|9339|9347.7|9342.7|9342.9|9337.9|47
1603179900000|2020-10-20 07:45:00|9343.9|9338.9|9342.3|9337.3|9344.2|9339.2|9341.4|9336.4|11
1603180200000|2020-10-20 07:50:00|9342.4|9337.4|9342.9|9337.9|9345.6|9340.6|9342.4|9337.4|21
1603180500000|2020-10-20 07:55:00|9342.8|9337.8|9340.7|9335.7|9343.4|9338.4|9339.3|9334.3|104
1603180800000|2020-10-20 08:00:00|9340.8|9335.8|9341|9336|9344.3|9339.3|9340.7|9335.7|29
1603181100000|2020-10-20 08:05:00|9341.2|9336.2|9342.7|9337.7|9343.4|9338.4|9341|9336|27
1603181400000|2020-10-20 08:10:00|9342.8|9337.8|9337.3|9332.3|9343.8|9338.8|9336.9|9331.9|72
1603181700000|2020-10-20 08:15:00|9337.4|9332.4|9338.4|9333.4|9338.7|9333.7|9336.9|9331.9|89
1603182000000|2020-10-20 08:20:00|9338.5|9333.5|9334.7|9329.7|9338.8|9333.8|9334.4|9329.4|51
1603182300000|2020-10-20 08:25:00|9334.6|9329.6|9337.2|9332.2|9338.2|9333.2|9334.5|9329.5|36
1603182600000|2020-10-20 08:30:00|9337|9332|9340.8|9335.8|9341.3|9336.3|9337|9332|51
1603182900000|2020-10-20 08:35:00|9340.5|9335.5|9338.7|9333.7|9341|9336|9338.4|9333.4|87
1603183200000|2020-10-20 08:40:00|9338.5|9333.5|9333.4|9328.4|9338.7|9333.7|9333|9328|59
1603183500000|2020-10-20 08:45:00|9333.3|9328.3|9329.9|9324.9|9333.7|9328.7|9329.8|9324.8|30
1603183800000|2020-10-20 08:50:00|9330.1|9325.1|9333.4|9328.4|9333.6|9328.6|9328.7|9323.7|28
1603184100000|2020-10-20 08:55:00|9333.6|9328.6|9335.9|9330.9|9336.1|9331.1|9333|9328|12
1603184400000|2020-10-20 09:00:00|9336.1|9331.1|9332.4|9327.4|9336.3|9331.3|9332.1|9327.1|26
1603184700000|2020-10-20 09:05:00|9332.1|9327.1|9332.2|9327.2|9332.7|9327.7|9330.4|9325.4|47
1603185000000|2020-10-20 09:10:00|9332|9327|9331.1|9326.1|9332.6|9327.6|9330.9|9325.9|37
1603185300000|2020-10-20 09:15:00|9330.9|9325.9|9329.1|9324.1|9331.2|9326.2|9328.4|9323.4|37
1603185600000|2020-10-20 09:20:00|9329.2|9324.2|9328.8|9323.8|9329.9|9324.9|9327.8|9322.8|11
1603185900000|2020-10-20 09:25:00|9328.7|9323.7|9327.3|9322.3|9329.3|9324.3|9327.2|9322.2|10
1603186200000|2020-10-20 09:30:00|9327.2|9322.2|9323.1|9318.1|9328.1|9323.1|9321.7|9316.7|187
1603186500000|2020-10-20 09:35:00|9323|9318|9322.9|9317.9|9324.1|9319.1|9322|9317|44
1603186800000|2020-10-20 09:40:00|9323.1|9318.1|9323.7|9318.7|9324.8|9319.8|9322.7|9317.7|19
1603187100000|2020-10-20 09:45:00|9323.5|9318.5|9324.8|9319.8|9325.6|9320.6|9322.7|9317.7|20
1603187400000|2020-10-20 09:50:00|9324.9|9319.9|9323.5|9318.5|9325.5|9320.5|9323|9318|8
1603187700000|2020-10-20 09:55:00|9323.6|9318.6|9323.6|9318.6|9324.1|9319.1|9322.6|9317.6|16
1603188000000|2020-10-20 10:00:00|9323.7|9318.7|9323.7|9318.7|9324.6|9319.6|9322.8|9317.8|48
1603188300000|2020-10-20 10:05:00|9323.8|9318.8|9323.1|9318.1|9324|9319|9321.9|9316.9|17
1603188600000|2020-10-20 10:10:00|9323|9318|9322.3|9317.3|9323.7|9318.7|9321.7|9316.7|41
1603188900000|2020-10-20 10:15:00|9322.1|9317.1|9319.1|9314.1|9322.1|9317.1|9318.7|9313.7|82
1603189200000|2020-10-20 10:20:00|9318.9|9313.9|9319.2|9314.2|9319.7|9314.7|9316.3|9311.3|261
1603189500000|2020-10-20 10:25:00|9319|9314|9318|9313|9320.1|9315.1|9317.9|9312.9|64
1603189800000|2020-10-20 10:30:00|9318.2|9313.2|9320.5|9315.5|9321.2|9316.2|9316.9|9311.9|88
1603190100000|2020-10-20 10:35:00|9320.4|9315.4|9320.2|9315.2|9321.8|9316.8|9319.9|9314.9|32
1603190400000|2020-10-20 10:40:00|9320.3|9315.3|9318.2|9313.2|9320.3|9315.3|9317.6|9312.6|72
1603190700000|2020-10-20 10:45:00|9318.1|9313.1|9319.9|9314.9|9320.8|9315.8|9317.6|9312.6|20
1603191000000|2020-10-20 10:50:00|9320.1|9315.1|9322.1|9317.1|9322.4|9317.4|9319.7|9314.7|79
1603191300000|2020-10-20 10:55:00|9322.2|9317.2|9320.5|9315.5|9322.9|9317.9|9320.2|9315.2|56
1603191600000|2020-10-20 11:00:00|9320.6|9315.6|9321.3|9316.3|9321.5|9316.5|9319.3|9314.3|102
1603191900000|2020-10-20 11:05:00|9321.5|9316.5|9320.2|9315.2|9321.6|9316.6|9320.2|9315.2|79
1603192200000|2020-10-20 11:10:00|9320.1|9315.1|9322.3|9317.3|9322.3|9317.3|9320.1|9315.1|26
1603192500000|2020-10-20 11:15:00|9322.5|9317.5|9322|9317|9322.6|9317.6|9321.6|9316.6|38
1603192800000|2020-10-20 11:20:00|9322.1|9317.1|9323|9318|9323.1|9318.1|9321.6|9316.6|21
1603193100000|2020-10-20 11:25:00|9322.8|9317.8|9321.6|9316.6|9323|9318|9321.4|9316.4|39
1603193400000|2020-10-20 11:30:00|9321.5|9316.5|9324|9319|9324.8|9319.8|9321.2|9316.2|88
1603193700000|2020-10-20 11:35:00|9324.1|9319.1|9326.2|9321.2|9326.5|9321.5|9324|9319|67
1603194000000|2020-10-20 11:40:00|9326.1|9321.1|9330|9325|9330|9325|9326|9321|95
1603194300000|2020-10-20 11:45:00|9329.8|9324.8|9327.8|9322.8|9330.2|9325.2|9327.6|9322.6|44
1603194600000|2020-10-20 11:50:00|9327.7|9322.7|9329.5|9324.5|9329.7|9324.7|9326.5|9321.5|51
1603194900000|2020-10-20 11:55:00|9329.4|9324.4|9327.2|9322.2|9329.5|9324.5|9326.4|9321.4|39
1603195200000|2020-10-20 12:00:00|9326.9|9321.9|9328.5|9323.5|9329.3|9324.3|9326.9|9321.9|47
1603195500000|2020-10-20 12:05:00|9328.4|9323.4|9327.5|9322.5|9328.5|9323.5|9326.4|9321.4|30
1603195800000|2020-10-20 12:10:00|9327.3|9322.3|9326.2|9321.2|9327.3|9322.3|9325.7|9320.7|35
1603196100000|2020-10-20 12:15:00|9326.3|9321.3|9328.5|9323.5|9328.7|9323.7|9325.8|9320.8|69
1603196400000|2020-10-20 12:20:00|9328.3|9323.3|9330.4|9325.4|9330.4|9325.4|9327.8|9322.8|86
1603196700000|2020-10-20 12:25:00|9330.7|9325.7|9328.7|9323.7|9330.7|9325.7|9327.8|9322.8|128
1603197000000|2020-10-20 12:30:00|9328.8|9323.8|9328.8|9323.8|9330.6|9325.6|9327.7|9322.7|50
1603197300000|2020-10-20 12:35:00|9328.7|9323.7|9324.7|9319.7|9328.7|9323.7|9324.3|9319.3|84
1603197600000|2020-10-20 12:40:00|9324.8|9319.8|9324|9319|9326.4|9321.4|9323.8|9318.8|25
1603197900000|2020-10-20 12:45:00|9324.3|9319.3|9323.5|9318.5|9324.5|9319.5|9322.4|9317.4|83
1603198200000|2020-10-20 12:50:00|9323.7|9318.7|9323.4|9318.4|9324|9319|9322.3|9317.3|26
1603198500000|2020-10-20 12:55:00|9323.3|9318.3|9327.3|9322.3|9327.6|9322.6|9322.7|9317.7|110
1603198800000|2020-10-20 13:00:00|9327.1|9322.1|9327.2|9322.2|9328.9|9323.9|9325.9|9320.9|299
1603199100000|2020-10-20 13:05:00|9327.1|9322.1|9324.5|9319.5|9327.9|9322.9|9324.5|9319.5|39
1603199400000|2020-10-20 13:10:00|9324.4|9319.4|9325.9|9320.9|9327.3|9322.3|9323|9318|77
1603199700000|2020-10-20 13:15:00|9325.8|9320.8|9325.6|9320.6|9326.6|9321.6|9324.5|9319.5|38
1603200000000|2020-10-20 13:20:00|9325.4|9320.4|9324.4|9319.4|9326.6|9321.6|9324.4|9319.4|41
1603200300000|2020-10-20 13:25:00|9324.1|9319.1|9324.2|9319.2|9324.8|9319.8|9323.4|9318.4|133
1603200600000|2020-10-20 13:30:00|9323.9|9318.9|9322.1|9317.1|9324.7|9319.7|9319.7|9314.7|198
1603200900000|2020-10-20 13:35:00|9321.9|9316.9|9322.9|9317.9|9326.4|9321.4|9321.1|9316.1|210
1603201200000|2020-10-20 13:40:00|9322.7|9317.7|9321|9316|9323.2|9318.2|9320.6|9315.6|107
1603201500000|2020-10-20 13:45:00|9320.9|9315.9|9319.7|9314.7|9321|9316|9318.6|9313.6|108
1603201800000|2020-10-20 13:50:00|9319.9|9314.9|9318.4|9313.4|9320|9315|9317.6|9312.6|132
1603202100000|2020-10-20 13:55:00|9318.6|9313.6|9315.5|9310.5|9319|9314|9313.8|9308.8|245
1603202400000|2020-10-20 14:00:00|9315.6|9310.6|9315.4|9310.4|9318.1|9313.1|9313.8|9308.8|220
1603202700000|2020-10-20 14:05:00|9315.3|9310.3|9312.4|9307.4|9315.9|9310.9|9311.4|9306.4|109
1603203000000|2020-10-20 14:10:00|9312.5|9307.5|9310.1|9305.1|9312.9|9307.9|9310.1|9305.1|226
1603203300000|2020-10-20 14:15:00|9310|9305|9304.7|9299.7|9310.8|9305.8|9304.6|9299.6|451
1603203600000|2020-10-20 14:20:00|9304.8|9299.8|9305.9|9300.9|9305.9|9300.9|9304.1|9299.1|273
1603203900000|2020-10-20 14:25:00|9305.8|9300.8|9307.9|9302.9|9308.9|9303.9|9305.5|9300.5|586
1603204200000|2020-10-20 14:30:00|9307.8|9302.8|9304.1|9299.1|9307.9|9302.9|9303.6|9298.6|536
1603204500000|2020-10-20 14:35:00|9303.9|9298.9|9301.4|9296.4|9304.3|9299.3|9300.8|9295.8|420
1603204800000|2020-10-20 14:40:00|9301.3|9296.3|9301.6|9296.6|9303|9298|9300.1|9295.1|266
1603205100000|2020-10-20 14:45:00|9301.4|9296.4|9302.6|9297.6|9303.1|9298.1|9299.7|9294.7|810
1603205400000|2020-10-20 14:50:00|9302.5|9297.5|9302.6|9297.6|9303.6|9298.6|9299.8|9294.8|531
1603205700000|2020-10-20 14:55:00|9302.8|9297.8|9306.3|9301.3|9306.3|9301.3|9302.4|9297.4|235
1603206000000|2020-10-20 15:00:00|9306.4|9301.4|9309.9|9304.9|9310.9|9305.9|9304.8|9299.8|473
1603206300000|2020-10-20 15:05:00|9310.2|9305.2|9310.5|9305.5|9311.9|9306.9|9309|9304|110
1603206600000|2020-10-20 15:10:00|9310.7|9305.7|9309|9304|9310.9|9305.9|9308|9303|51
1603206900000|2020-10-20 15:15:00|9309.2|9304.2|9309.4|9304.4|9311.1|9306.1|9308.5|9303.5|63
1603207200000|2020-10-20 15:20:00|9309.6|9304.6|9307.1|9302.1|9309.9|9304.9|9307|9302|39
1603207500000|2020-10-20 15:25:00|9307.3|9302.3|9309.6|9304.6|9310.6|9305.6|9306.8|9301.8|43
1603207800000|2020-10-20 15:30:00|9309.4|9304.4|9308.9|9303.9|9311.1|9306.1|9308|9303|62
1603208100000|2020-10-20 15:35:00|9309|9304|9308.6|9303.6|9310.3|9305.3|9308.2|9303.2|99
1603208400000|2020-10-20 15:40:00|9308.5|9303.5|9308.1|9303.1|9310.2|9305.2|9307.9|9302.9|42
1603208700000|2020-10-20 15:45:00|9308.3|9303.3|9308.9|9303.9|9308.9|9303.9|9307.5|9302.5|28
1603209000000|2020-10-20 15:50:00|9309.2|9304.2|9308.5|9303.5|9309.2|9304.2|9308|9303|16
1603209300000|2020-10-20 15:55:00|9308.4|9303.4|9310.3|9305.3|9310.4|9305.4|9307.7|9302.7|34
1603209600000|2020-10-20 16:00:00|9310.1|9305.1|9308.9|9303.9|9312.8|9307.8|9308.4|9303.4|59
1603209900000|2020-10-20 16:05:00|9308.7|9303.7|9309.5|9304.5|9309.9|9304.9|9308.7|9303.7|3
1603210200000|2020-10-20 16:10:00|9309.4|9304.4|9309|9304|9309.4|9304.4|9308.1|9303.1|2
1603210500000|2020-10-20 16:15:00|9308.6|9303.6|9309|9304|9309.5|9304.5|9307.9|9302.9|32
1603210800000|2020-10-20 16:20:00|9308.6|9303.6|9309|9304|9309.7|9304.7|9308.6|9303.6|9
1603211100000|2020-10-20 16:25:00|9309.2|9304.2|9312|9307|9312|9307|9309|9304|36
1603211400000|2020-10-20 16:30:00|9312.4|9307.4|9308.7|9303.7|9312.5|9307.5|9308.5|9303.5|177
1603211700000|2020-10-20 16:35:00|9308.5|9303.5|9307.9|9302.9|9308.9|9303.9|9305.6|9300.6|160
1603212000000|2020-10-20 16:40:00|9308.2|9303.2|9306.6|9301.6|9309.3|9304.3|9306.5|9301.5|68
1603212300000|2020-10-20 16:45:00|9306.5|9301.5|9307.7|9302.7|9307.9|9302.9|9306.4|9301.4|48
1603212600000|2020-10-20 16:50:00|9307.5|9302.5|9308.1|9303.1|9308.6|9303.6|9306.4|9301.4|19
1603212900000|2020-10-20 16:55:00|9308.3|9303.3|9308.5|9303.5|9308.5|9303.5|9307.5|9302.5|37
1603213200000|2020-10-20 17:00:00|9308.4|9303.4|9306.9|9301.9|9308.5|9303.5|9306.4|9301.4|36
1603213500000|2020-10-20 17:05:00|9306.8|9301.8|9306.8|9301.8|9306.8|9301.8|9305.5|9300.5|35
1603213800000|2020-10-20 17:10:00|9306.7|9301.7|9305.8|9300.8|9306.7|9301.7|9305.1|9300.1|18
1603214100000|2020-10-20 17:15:00|9305.9|9300.9|9304.5|9299.5|9306|9301|9304.1|9299.1|34
1603214400000|2020-10-20 17:20:00|9304.4|9299.4|9303.6|9298.6|9304.5|9299.5|9303.4|9298.4|7
1603214700000|2020-10-20 17:25:00|9303.3|9298.3|9303.4|9298.4|9303.4|9298.4|9302.6|9297.6|52
1603215000000|2020-10-20 17:30:00|9303.8|9298.8|9303.3|9298.3|9304.4|9299.4|9303|9298|17
1603215300000|2020-10-20 17:35:00|9303.4|9298.4|9304|9299|9304|9299|9302.9|9297.9|20
1603215600000|2020-10-20 17:40:00|9304.3|9299.3|9304|9299|9304.5|9299.5|9303.3|9298.3|40
1603215900000|2020-10-20 17:45:00|9304.3|9299.3|9303.5|9298.5|9304.5|9299.5|9302.6|9297.6|25
1603216200000|2020-10-20 17:50:00|9303.7|9298.7|9303.9|9298.9|9304.4|9299.4|9303|9298|40
1603216500000|2020-10-20 17:55:00|9303.8|9298.8|9305.3|9300.3|9305.8|9300.8|9303.1|9298.1|38
1603216800000|2020-10-20 18:00:00|9305.1|9300.1|9304.3|9299.3|9305.4|9300.4|9304.1|9299.1|11
1603217100000|2020-10-20 18:05:00|9304.1|9299.1|9303.8|9298.8|9305.9|9300.9|9303.6|9298.6|21
1603217400000|2020-10-20 18:10:00|9303.6|9298.6|9302|9297|9303.8|9298.8|9302|9297|32
1603217700000|2020-10-20 18:15:00|9301.9|9296.9|9302.7|9297.7|9302.9|9297.9|9301.9|9296.9|67
1603218000000|2020-10-20 18:20:00|9302.8|9297.8|9304.6|9299.6|9304.6|9299.6|9302.7|9297.7|143
1603218300000|2020-10-20 18:25:00|9304.4|9299.4|9304.9|9299.9|9304.9|9299.9|9303.9|9298.9|6
1603218600000|2020-10-20 18:30:00|9304.8|9299.8|9305.4|9300.4|9305.8|9300.8|9304.5|9299.5|11
1603218900000|2020-10-20 18:35:00|9305.7|9300.7|9306.4|9301.4|9306.4|9301.4|9305.4|9300.4|17
1603219200000|2020-10-20 18:40:00|9306.3|9301.3|9305.9|9300.9|9306.4|9301.4|9305.8|9300.8|9
1603219500000|2020-10-20 18:45:00|9306.1|9301.1|9306.4|9301.4|9306.4|9301.4|9305.9|9300.9|46
1603219800000|2020-10-20 18:50:00|9306.8|9301.8|9307.4|9302.4|9307.4|9302.4|9305.9|9300.9|227
1603220100000|2020-10-20 18:55:00|9307.5|9302.5|9306.6|9301.6|9307.5|9302.5|9306.2|9301.2|252
1603220400000|2020-10-20 19:00:00|9306.5|9301.5|9305.2|9300.2|9306.5|9301.5|9304.7|9299.7|206
1603220700000|2020-10-20 19:05:00|9305.1|9300.1|9306.6|9301.6|9307.3|9302.3|9304.7|9299.7|251
1603221000000|2020-10-20 19:10:00|9307|9302|9305.7|9300.7|9307.6|9302.6|9305.6|9300.6|121
1603221300000|2020-10-20 19:15:00|9305.9|9300.9|9307.9|9302.9|9308.5|9303.5|9305.9|9300.9|192
1603221600000|2020-10-20 19:20:00|9308|9303|9307.3|9302.3|9308.5|9303.5|9306.7|9301.7|87
1603221900000|2020-10-20 19:25:00|9307.4|9302.4|9308.6|9303.6|9309|9304|9307.1|9302.1|24
1603222200000|2020-10-20 19:30:00|9308.7|9303.7|9310.3|9305.3|9311.3|9306.3|9308.2|9303.2|306
1603222500000|2020-10-20 19:35:00|9310.5|9305.5|9309.9|9304.9|9311.8|9306.8|9309.8|9304.8|128
1603222800000|2020-10-20 19:40:00|9309.6|9304.6|9309.2|9304.2|9310.3|9305.3|9308.6|9303.6|119
1603223100000|2020-10-20 19:45:00|9309.4|9304.4|9310|9305|9310.3|9305.3|9308.9|9303.9|75
1603223400000|2020-10-20 19:50:00|9310.3|9305.3|9309.4|9304.4|9310.7|9305.7|9309.1|9304.1|26
1603223700000|2020-10-20 19:55:00|9309.6|9304.6|9309.7|9304.7|9309.9|9304.9|9308.5|9303.5|30
1603224000000|2020-10-20 20:00:00|9309.8|9304.8|9309.7|9304.7|9310.7|9305.7|9309.4|9304.4|232
1603224300000|2020-10-20 20:05:00|9309.5|9304.5|9308.8|9303.8|9309.6|9304.6|9308.8|9303.8|116
1603224600000|2020-10-20 20:10:00|9309|9304|9309|9304|9309.5|9304.5|9308.8|9303.8|6
1603224900000|2020-10-20 20:15:00|9309.2|9304.2|9309.4|9304.4|9309.6|9304.6|9308.5|9303.5|34
1603225200000|2020-10-20 20:20:00|9309.2|9304.2|9309.2|9304.2|9309.2|9304.2|9308.8|9303.8|2
1603225500000|2020-10-20 20:25:00|9309.4|9304.4|9310.3|9305.3|9310.7|9305.7|9309.2|9304.2|17
1603225800000|2020-10-20 20:30:00|9310.2|9305.2|9309.7|9304.7|9310.7|9305.7|9309.3|9304.3|9
1603226100000|2020-10-20 20:35:00|9310.1|9305.1|9311.7|9306.7|9311.7|9306.7|9309.9|9304.9|37
1603226400000|2020-10-20 20:40:00|9311.5|9306.5|9310.9|9305.9|9311.9|9306.9|9310.4|9305.4|20
1603226700000|2020-10-20 20:45:00|9310.7|9305.7|9310.1|9305.1|9310.9|9305.9|9309.4|9304.4|4
1603227000000|2020-10-20 20:50:00|9310.2|9305.2|9309.9|9304.9|9310.2|9305.2|9309.6|9304.6|10
1603227300000|2020-10-20 20:55:00|9310|9305|9309.8|9304.8|9312|9307|9309.6|9304|48
1603238400000|2020-10-21 00:00:00|9306.5|9301.5|9304.7|9299.7|9306.7|9301.7|9304.2|9299.2|31
1603238700000|2020-10-21 00:05:00|9305.1|9300.1|9304.6|9299.6|9305.7|9300.7|9304.3|9299.3|22
1603239000000|2020-10-21 00:10:00|9304.5|9299.5|9302.9|9297.9|9304.6|9299.6|9302.9|9297.9|65
1603239300000|2020-10-21 00:15:00|9302.8|9297.8|9301.8|9296.8|9303.2|9298.2|9301.8|9296.8|39
1603239600000|2020-10-21 00:20:00|9301.7|9296.7|9302.6|9297.6|9302.8|9297.8|9301.4|9296.4|31
1603239900000|2020-10-21 00:25:00|9302.7|9297.7|9302.4|9297.4|9303.3|9298.3|9302.3|9297.3|136
1603240200000|2020-10-21 00:30:00|9302|9297|9301|9296|9302|9297|9300.7|9295.7|501
1603240500000|2020-10-21 00:35:00|9300.9|9295.9|9301|9296|9301.9|9296.9|9300.7|9295.7|37
1603240800000|2020-10-21 00:40:00|9300.9|9295.9|9301.4|9296.4|9301.7|9296.7|9300.2|9295.2|36
1603241100000|2020-10-21 00:45:00|9301.5|9296.5|9301.5|9296.5|9302.7|9297.7|9301.4|9296.4|38
1603241400000|2020-10-21 00:50:00|9301.4|9296.4|9300.4|9295.4|9301.5|9296.5|9299.6|9294.6|24
1603241700000|2020-10-21 00:55:00|9300.5|9295.5|9300.5|9295.5|9301.4|9296.4|9300|9295|56
1603242000000|2020-10-21 01:00:00|9300.4|9295.4|9299.9|9294.9|9301.5|9296.5|9299.6|9294.6|43
1603242300000|2020-10-21 01:05:00|9300|9295|9300|9295|9300.4|9295.4|9299.1|9294.1|35
1603242600000|2020-10-21 01:10:00|9300.2|9295.2|9300|9295|9300.4|9295.4|9299.7|9294.7|4
1603242900000|2020-10-21 01:15:00|9299.9|9294.9|9300.5|9295.5|9300.5|9295.5|9298.7|9293.7|66
1603243200000|2020-10-21 01:20:00|9300.4|9295.4|9301.1|9296.1|9301.5|9296.5|9300.1|9295.1|28
1603243500000|2020-10-21 01:25:00|9301.3|9296.3|9300.5|9295.5|9301.5|9296.5|9300.4|9295.4|5
1603243800000|2020-10-21 01:30:00|9300.4|9295.4|9299.6|9294.6|9300.4|9295.4|9299.2|9294.2|25
1603244100000|2020-10-21 01:35:00|9299.8|9294.8|9300.1|9295.1|9300.3|9295.3|9299.6|9294.6|14
1603244400000|2020-10-21 01:40:00|9300|9295|9296.9|9291.9|9300|9295|9296.6|9291.6|64
1603244700000|2020-10-21 01:45:00|9296.7|9291.7|9296.4|9291.4|9296.9|9291.9|9293.7|9288.7|710
1603245000000|2020-10-21 01:50:00|9296.3|9291.3|9297.5|9292.5|9297.5|9292.5|9295.9|9290.9|69
1603245300000|2020-10-21 01:55:00|9297.4|9292.4|9298.5|9293.5|9298.7|9293.7|9297.2|9292.2|55
1603245600000|2020-10-21 02:00:00|9298.4|9293.4|9297.9|9292.9|9298.5|9293.5|9297.6|9292.6|88
1603245900000|2020-10-21 02:05:00|9297.7|9292.7|9296.2|9291.2|9298|9293|9295.6|9290.6|19
1603246200000|2020-10-21 02:10:00|9296.4|9291.4|9294.1|9289.1|9296.6|9291.6|9294|9289|72
1603246500000|2020-10-21 02:15:00|9294|9289|9294.2|9289.2|9294.6|9289.6|9292.8|9287.8|27
1603246800000|2020-10-21 02:20:00|9294.4|9289.4|9294.5|9289.5|9294.6|9289.6|9294.1|9289.1|16
1603247100000|2020-10-21 02:25:00|9294.4|9289.4|9294.2|9289.2|9294.6|9289.6|9293.2|9288.2|24
1603247400000|2020-10-21 02:30:00|9294.1|9289.1|9296|9291|9296|9291|9294.1|9289.1|30
1603247700000|2020-10-21 02:35:00|9295.9|9290.9|9296.6|9291.6|9296.6|9291.6|9295.6|9290.6|30
1603248000000|2020-10-21 02:40:00|9296.5|9291.5|9296|9291|9296.6|9291.6|9295.3|9290.3|15
1603248300000|2020-10-21 02:45:00|9295.9|9290.9|9295.1|9290.1|9296.1|9291.1|9294.8|9289.8|10
1603248600000|2020-10-21 02:50:00|9294.9|9289.9|9294.1|9289.1|9295.1|9290.1|9293.6|9288.6|22
1603248900000|2020-10-21 02:55:00|9294.3|9289.3|9296.1|9291.1|9296.6|9291.6|9293.3|9288.3|86
1603249200000|2020-10-21 03:00:00|9296.2|9291.2|9294.6|9289.6|9296.5|9291.5|9294.2|9289.2|20
1603249500000|2020-10-21 03:05:00|9294.3|9289.3|9293.6|9288.6|9294.6|9289.6|9293.6|9288.6|15
1603249800000|2020-10-21 03:10:00|9293.5|9288.5|9293.1|9288.1|9293.6|9288.6|9292.7|9287.7|246
1603250100000|2020-10-21 03:15:00|9293.3|9288.3|9292.7|9287.7|9293.6|9288.6|9292.7|9287.7|41
1603250400000|2020-10-21 03:20:00|9293|9288|9292.3|9287.3|9293|9288|9292.2|9287.2|37
1603250700000|2020-10-21 03:25:00|9292.2|9287.2|9292.5|9287.5|9292.6|9287.6|9291.7|9286.7|37
1603251000000|2020-10-21 03:30:00|9292.6|9287.6|9291.9|9286.9|9292.6|9287.6|9290.1|9285.1|146
1603251300000|2020-10-21 03:35:00|9292.2|9287.2|9292.1|9287.1|9292.9|9287.9|9291.4|9286.4|31
1603251600000|2020-10-21 03:40:00|9291.9|9286.9|9290.9|9285.9|9292.4|9287.4|9290.8|9285.8|22
1603251900000|2020-10-21 03:45:00|9290.8|9285.8|9290.2|9285.2|9290.9|9285.9|9290|9285|146
1603252200000|2020-10-21 03:50:00|9290.1|9285.1|9291|9286|9291.1|9286.1|9289.9|9284.9|26
1603252500000|2020-10-21 03:55:00|9290.9|9285.9|9290|9285|9291|9286|9289.6|9284.6|27
1603252800000|2020-10-21 04:00:00|9290.2|9285.2|9290|9285|9290.9|9285.9|9290|9285|36
1603253100000|2020-10-21 04:05:00|9289.8|9284.8|9291|9286|9291.2|9286.2|9289.6|9284.6|23
1603253400000|2020-10-21 04:10:00|9290.9|9285.9|9290.5|9285.5|9291|9286|9290.5|9285.5|9
1603253700000|2020-10-21 04:15:00|9290.8|9285.8|9290.5|9285.5|9291|9286|9290.2|9285.2|25
1603254000000|2020-10-21 04:20:00|9290.7|9285.7|9290.6|9285.6|9291.3|9286.3|9290.6|9285.6|4
1603254300000|2020-10-21 04:25:00|9290.3|9285.3|9289.6|9284.6|9290.5|9285.5|9289.2|9284.2|44
1603254600000|2020-10-21 04:30:00|9289.9|9284.9|9289.2|9284.2|9290.4|9285.4|9288.8|9283.8|22
1603254900000|2020-10-21 04:35:00|9289.5|9284.5|9288.6|9283.6|9289.5|9284.5|9287.9|9282.9|27
1603255200000|2020-10-21 04:40:00|9288.8|9283.8|9288.5|9283.5|9289.6|9284.6|9288.2|9283.2|47
1603255500000|2020-10-21 04:45:00|9288.6|9283.6|9288|9283|9288.6|9283.6|9287.7|9282.7|11
1603255800000|2020-10-21 04:50:00|9287.8|9282.8|9287.6|9282.6|9288|9283|9287.4|9282.4|7
1603256100000|2020-10-21 04:55:00|9287.4|9282.4|9288.6|9283.6|9288.6|9283.6|9287.4|9282.4|11
1603256400000|2020-10-21 05:00:00|9288.5|9283.5|9288.1|9283.1|9288.6|9283.6|9287.8|9282.8|28
1603256700000|2020-10-21 05:05:00|9287.9|9282.9|9288.5|9283.5|9288.6|9283.6|9287.3|9282.3|20
1603257000000|2020-10-21 05:10:00|9288.7|9283.7|9289|9284|9289.7|9284.7|9288.6|9283.6|22
1603257300000|2020-10-21 05:15:00|9288.9|9283.9|9289.6|9284.6|9289.9|9284.9|9288.6|9283.6|9
1603257600000|2020-10-21 05:20:00|9289.8|9284.8|9290.6|9285.6|9291.2|9286.2|9289.6|9284.6|20
1603257900000|2020-10-21 05:25:00|9290.8|9285.8|9291.9|9286.9|9292.3|9287.3|9290.6|9285.6|31
1603258200000|2020-10-21 05:30:00|9291.8|9286.8|9291.3|9286.3|9292.1|9287.1|9291|9286|31
1603258500000|2020-10-21 05:35:00|9291.5|9286.5|9291.5|9286.5|9292.3|9287.3|9291.2|9286.2|9
1603258800000|2020-10-21 05:40:00|9291.4|9286.4|9289.6|9284.6|9291.5|9286.5|9289.5|9284.5|40
1603259100000|2020-10-21 05:45:00|9289.5|9284.5|9289.6|9284.6|9290.7|9285.7|9289.2|9284.2|19
1603259400000|2020-10-21 05:50:00|9289.4|9284.4|9288|9283|9289.9|9284.9|9287.7|9282.7|61
1603259700000|2020-10-21 05:55:00|9288.1|9283.1|9290.2|9285.2|9290.3|9285.3|9288.1|9283.1|30
1603260000000|2020-10-21 06:00:00|9289.9|9284.9|9290.2|9285.2|9291.5|9286.5|9289.1|9284.1|87
1603260300000|2020-10-21 06:05:00|9290.1|9285.1|9289.1|9284.1|9290.1|9285.1|9288.8|9283.8|29
1603260600000|2020-10-21 06:10:00|9289.5|9284.5|9285|9280|9290.1|9285.1|9284.2|9279.2|133
1603260900000|2020-10-21 06:15:00|9284.9|9279.9|9282.1|9277.1|9285.5|9280.5|9282.1|9277.1|97
1603261200000|2020-10-21 06:20:00|9281.9|9276.9|9282.5|9277.5|9283.9|9278.9|9281.5|9276.5|54
1603261500000|2020-10-21 06:25:00|9282.4|9277.4|9278.6|9273.6|9283.5|9278.5|9278.1|9273.1|250
1603261800000|2020-10-21 06:30:00|9278.9|9273.9|9280.5|9275.5|9282.4|9277.4|9278.9|9273.9|121
1603262100000|2020-10-21 06:35:00|9280.6|9275.6|9280.5|9275.5|9281.1|9276.1|9279.3|9274.3|41
1603262400000|2020-10-21 06:40:00|9280.6|9275.6|9278.6|9273.6|9280.6|9275.6|9277.6|9272.6|58
1603262700000|2020-10-21 06:45:00|9278.8|9273.8|9280.6|9275.6|9281.1|9276.1|9278.6|9273.6|73
1603263000000|2020-10-21 06:50:00|9280.5|9275.5|9281.2|9276.2|9281.2|9276.2|9279.6|9274.6|162
1603263300000|2020-10-21 06:55:00|9281.1|9276.1|9282.9|9277.9|9283.4|9278.4|9280.5|9275.5|125
1603263600000|2020-10-21 07:00:00|9283|9278|9282.9|9277.9|9284.4|9279.4|9281.6|9276.6|106
1603263900000|2020-10-21 07:05:00|9283|9278|9279.7|9274.7|9283.1|9278.1|9279.3|9274.3|56
1603264200000|2020-10-21 07:10:00|9279.6|9274.6|9278.6|9273.6|9280.4|9275.4|9278.1|9273.1|98
1603264500000|2020-10-21 07:15:00|9279|9274|9280.8|9275.8|9280.8|9275.8|9277.1|9272.1|52
1603264800000|2020-10-21 07:20:00|9281.1|9276.1|9283.6|9278.6|9284.5|9279.5|9281|9276|103
1603265100000|2020-10-21 07:25:00|9283.9|9278.9|9283|9278|9285.5|9280.5|9281.3|9276.3|48
1603265400000|2020-10-21 07:30:00|9283.1|9278.1|9282.8|9277.8|9285.5|9280.5|9282.7|9277.7|35
1603265700000|2020-10-21 07:35:00|9282.7|9277.7|9279.8|9274.8|9283.4|9278.4|9278.9|9273.9|64
1603266000000|2020-10-21 07:40:00|9279.6|9274.6|9279.9|9274.9|9280.9|9275.9|9277.9|9272.9|79
1603266300000|2020-10-21 07:45:00|9279.8|9274.8|9281.2|9276.2|9282.3|9277.3|9279|9274|40
1603266600000|2020-10-21 07:50:00|9281.3|9276.3|9278.3|9273.3|9282.6|9277.6|9277.7|9272.7|55
1603266900000|2020-10-21 07:55:00|9278.4|9273.4|9270|9265|9278.4|9273.4|9268.5|9263.5|376
1603267200000|2020-10-21 08:00:00|9270.3|9265.3|9272.4|9267.4|9272.4|9267.4|9269.5|9264.5|118
1603267500000|2020-10-21 08:05:00|9272.3|9267.3|9270|9265|9272.6|9267.6|9269.6|9264.6|123
1603267800000|2020-10-21 08:10:00|9269.9|9264.9|9268.6|9263.6|9271.4|9266.4|9268.6|9263.6|44
1603268100000|2020-10-21 08:15:00|9268.3|9263.3|9271.1|9266.1|9271.4|9266.4|9268.1|9263.1|94
1603268400000|2020-10-21 08:20:00|9271|9266|9274.2|9269.2|9275.1|9270.1|9269.7|9264.7|54
1603268700000|2020-10-21 08:25:00|9274.1|9269.1|9275.9|9270.9|9276.3|9271.3|9274|9269|127
1603269000000|2020-10-21 08:30:00|9276.2|9271.2|9277.5|9272.5|9278.5|9273.5|9276|9271|219
1603269300000|2020-10-21 08:35:00|9277.3|9272.3|9274.6|9269.6|9277.4|9272.4|9273.6|9268.6|45
1603269600000|2020-10-21 08:40:00|9274.8|9269.8|9275|9270|9276.5|9271.5|9274.1|9269.1|32
1603269900000|2020-10-21 08:45:00|9274.8|9269.8|9275.5|9270.5|9276.4|9271.4|9273.7|9268.7|25
1603270200000|2020-10-21 08:50:00|9275.7|9270.7|9278.5|9273.5|9279.9|9274.9|9275.1|9270.1|47
1603270500000|2020-10-21 08:55:00|9278.7|9273.7|9280.4|9275.4|9281.2|9276.2|9278.6|9273.6|36
1603270800000|2020-10-21 09:00:00|9280.6|9275.6|9279.1|9274.1|9282|9277|9279.1|9274.1|174
1603271100000|2020-10-21 09:05:00|9279.2|9274.2|9277.2|9272.2|9279.8|9274.8|9276.9|9271.9|87
1603271400000|2020-10-21 09:10:00|9277.1|9272.1|9281.7|9276.7|9281.7|9276.7|9277.1|9272.1|245
1603271700000|2020-10-21 09:15:00|9282|9277|9281.2|9276.2|9282.2|9277.2|9279.9|9274.9|80
1603272000000|2020-10-21 09:20:00|9281.7|9276.7|9282.6|9277.6|9283.2|9278.2|9281.6|9276.6|38
1603272300000|2020-10-21 09:25:00|9282.7|9277.7|9283.4|9278.4|9284.2|9279.2|9282.2|9277.2|40
1603272600000|2020-10-21 09:30:00|9283.3|9278.3|9282.1|9277.1|9283.3|9278.3|9280.8|9275.8|32
1603272900000|2020-10-21 09:35:00|9281.9|9276.9|9281.7|9276.7|9282.7|9277.7|9281.4|9276.4|26
1603273200000|2020-10-21 09:40:00|9281.8|9276.8|9281.9|9276.9|9282.7|9277.7|9280.9|9275.9|76
1603273500000|2020-10-21 09:45:00|9282.1|9277.1|9281.3|9276.3|9282.7|9277.7|9280.4|9275.4|62
1603273800000|2020-10-21 09:50:00|9281.5|9276.5|9280.2|9275.2|9281.8|9276.8|9278.1|9273.1|62
1603274100000|2020-10-21 09:55:00|9280|9275|9281.6|9276.6|9281.7|9276.7|9279.4|9274.4|27
1603274400000|2020-10-21 10:00:00|9281.4|9276.4|9279.1|9274.1|9282.2|9277.2|9277.2|9272.2|59
1603274700000|2020-10-21 10:05:00|9279.2|9274.2|9280.7|9275.7|9280.7|9275.7|9278.9|9273.9|12
1603275000000|2020-10-21 10:10:00|9280.6|9275.6|9278.6|9273.6|9280.7|9275.7|9277.8|9272.8|40
1603275300000|2020-10-21 10:15:00|9279|9274|9279.2|9274.2|9280.6|9275.6|9277.8|9272.8|17
1603275600000|2020-10-21 10:20:00|9279.3|9274.3|9278.9|9273.9|9279.5|9274.5|9277.9|9272.9|32
1603275900000|2020-10-21 10:25:00|9279.3|9274.3|9279.3|9274.3|9280.8|9275.8|9278.9|9273.9|12
1603276200000|2020-10-21 10:30:00|9279.5|9274.5|9277.5|9272.5|9280|9275|9277.2|9272.2|30
1603276500000|2020-10-21 10:35:00|9277.7|9272.7|9274.9|9269.9|9277.8|9272.8|9274.9|9269.9|23
1603276800000|2020-10-21 10:40:00|9274.8|9269.8|9275.3|9270.3|9276|9271|9274.8|9269.8|43
1603277100000|2020-10-21 10:45:00|9275.2|9270.2|9274.1|9269.1|9275.3|9270.3|9273.1|9268.1|61
1603277400000|2020-10-21 10:50:00|9274.2|9269.2|9275.4|9270.4|9275.7|9270.7|9274.2|9269.2|27
1603277700000|2020-10-21 10:55:00|9275.2|9270.2|9272.9|9267.9|9275.3|9270.3|9272.9|9267.9|33
1603278000000|2020-10-21 11:00:00|9272.8|9267.8|9275.1|9270.1|9275.6|9270.6|9272.8|9267.8|63
1603278300000|2020-10-21 11:05:00|9275.2|9270.2|9275|9270|9275.7|9270.7|9273.9|9268.9|54
1603278600000|2020-10-21 11:10:00|9275.1|9270.1|9274.7|9269.7|9275.2|9270.2|9272.9|9267.9|347
1603278900000|2020-10-21 11:15:00|9274.6|9269.6|9274.7|9269.7|9275.7|9270.7|9274.3|9269.3|39
1603279200000|2020-10-21 11:20:00|9274.9|9269.9|9276.2|9271.2|9276.2|9271.2|9274.7|9269.7|39
1603279500000|2020-10-21 11:25:00|9275.9|9270.9|9276.8|9271.8|9277.4|9272.4|9275.3|9270.3|28
1603279800000|2020-10-21 11:30:00|9276.2|9271.2|9279.2|9274.2|9279.2|9274.2|9276.2|9271.2|27
1603280100000|2020-10-21 11:35:00|9279|9274|9278.2|9273.2|9279.2|9274.2|9278.2|9273.2|29
1603280400000|2020-10-21 11:40:00|9277.9|9272.9|9278.8|9273.8|9278.8|9273.8|9276.9|9271.9|50
1603280700000|2020-10-21 11:45:00|9279|9274|9283|9278|9284.1|9279.1|9278.7|9273.7|121
1603281000000|2020-10-21 11:50:00|9282.8|9277.8|9280.4|9275.4|9282.8|9277.8|9280.4|9275.4|28
1603281300000|2020-10-21 11:55:00|9280.6|9275.6|9277.8|9272.8|9280.6|9275.6|9277.4|9272.4|34
1603281600000|2020-10-21 12:00:00|9277.7|9272.7|9278.2|9273.2|9280.3|9275.3|9277.4|9272.4|22
1603281900000|2020-10-21 12:05:00|9278.3|9273.3|9279.8|9274.8|9279.8|9274.8|9276.9|9271.9|31
1603282200000|2020-10-21 12:10:00|9279.9|9274.9|9277.9|9272.9|9280.4|9275.4|9277.9|9272.9|33
1603282500000|2020-10-21 12:15:00|9278.1|9273.1|9273.4|9268.4|9278.1|9273.1|9273.3|9268.3|59
1603282800000|2020-10-21 12:20:00|9273.6|9268.6|9272.3|9267.3|9274.7|9269.7|9270.4|9265.4|169
1603283100000|2020-10-21 12:25:00|9272.2|9267.2|9271.4|9266.4|9272.9|9267.9|9270.7|9265.7|62
1603283400000|2020-10-21 12:30:00|9271.3|9266.3|9265.6|9260.6|9271.3|9266.3|9264.5|9259.5|227
1603283700000|2020-10-21 12:35:00|9265.8|9260.8|9265|9260|9267.6|9262.6|9264.4|9259.4|172
1603284000000|2020-10-21 12:40:00|9264.6|9259.6|9266.2|9261.2|9268.1|9263.1|9263.8|9258.8|60
1603284300000|2020-10-21 12:45:00|9266.3|9261.3|9268.8|9263.8|9270.1|9265.1|9265.9|9260.9|69
1603284600000|2020-10-21 12:50:00|9268.9|9263.9|9265.1|9260.1|9268.9|9263.9|9264.5|9259.5|63
1603284900000|2020-10-21 12:55:00|9265|9260|9265.5|9260.5|9267.2|9262.2|9264.1|9259.1|37
1603285200000|2020-10-21 13:00:00|9265.4|9260.4|9272|9267|9272.9|9267.9|9265.1|9260.1|148
1603285500000|2020-10-21 13:05:00|9271.9|9266.9|9269.1|9264.1|9272.1|9267.1|9268.5|9263.5|128
1603285800000|2020-10-21 13:10:00|9268.9|9263.9|9270.7|9265.7|9271.4|9266.4|9268|9263|172
1603286100000|2020-10-21 13:15:00|9270.8|9265.8|9274.2|9269.2|9276.5|9271.5|9270.4|9265.4|132
1603286400000|2020-10-21 13:20:00|9274.3|9269.3|9273.4|9268.4|9275.1|9270.1|9272.9|9267.9|73
1603286700000|2020-10-21 13:25:00|9273.6|9268.6|9278.1|9273.1|9279.1|9274.1|9273.4|9268.4|105
1603287000000|2020-10-21 13:30:00|9278.2|9273.2|9272|9267|9279.5|9274.5|9271.3|9266.3|172
1603287300000|2020-10-21 13:35:00|9271.8|9266.8|9271.9|9266.9|9274.1|9269.1|9271.7|9266.7|58
1603287600000|2020-10-21 13:40:00|9271.8|9266.8|9269.7|9264.7|9272.3|9267.3|9268|9263|111
1603287900000|2020-10-21 13:45:00|9269.4|9264.4|9269.1|9264.1|9270.3|9265.3|9268.5|9263.5|52
1603288200000|2020-10-21 13:50:00|9269|9264|9267.3|9262.3|9269.2|9264.2|9266.4|9261.4|59
1603288500000|2020-10-21 13:55:00|9267.4|9262.4|9264.6|9259.6|9267.9|9262.9|9261.6|9256.6|864
1603288800000|2020-10-21 14:00:00|9264.4|9259.4|9261.2|9256.2|9266.8|9261.8|9260.1|9255.1|234
1603289100000|2020-10-21 14:05:00|9261.4|9256.4|9264.2|9259.2|9264.7|9259.7|9257.8|9252.8|225
1603289400000|2020-10-21 14:10:00|9264|9259|9259.1|9254.1|9264.2|9259.2|9259|9254|46
1603289700000|2020-10-21 14:15:00|9259.3|9254.3|9256.2|9251.2|9261.1|9256.1|9255|9250|126
1603290000000|2020-10-21 14:20:00|9256|9251|9256.2|9251.2|9256.2|9251.2|9252.8|9247.8|237
1603290300000|2020-10-21 14:25:00|9256.1|9251.1|9255.1|9250.1|9257.1|9252.1|9254.1|9249.1|174
1603290600000|2020-10-21 14:30:00|9255.5|9250.5|9251.6|9246.6|9255.6|9250.6|9251.4|9246.4|152
1603290900000|2020-10-21 14:35:00|9251.5|9246.5|9250.6|9245.6|9251.6|9246.6|9247.8|9242.8|320
1603291200000|2020-10-21 14:40:00|9250.5|9245.5|9249.1|9244.1|9250.5|9245.5|9247.2|9242.2|175
1603291500000|2020-10-21 14:45:00|9249.3|9244.3|9249|9244|9249.3|9244.3|9247.6|9242.6|103
1603291800000|2020-10-21 14:50:00|9248.9|9243.9|9251.7|9246.7|9252.7|9247.7|9248.7|9243.7|116
1603292100000|2020-10-21 14:55:00|9252.1|9247.1|9252.5|9247.5|9252.6|9247.6|9250.3|9245.3|109
1603292400000|2020-10-21 15:00:00|9252.6|9247.6|9254.6|9249.6|9255|9250|9251.2|9246.2|116
1603292700000|2020-10-21 15:05:00|9254.5|9249.5|9253.1|9248.1|9255.1|9250.1|9251.8|9246.8|47
1603293000000|2020-10-21 15:10:00|9253.3|9248.3|9257|9252|9257.3|9252.3|9253.3|9248.3|123
1603293300000|2020-10-21 15:15:00|9257.1|9252.1|9257.5|9252.5|9260.6|9255.6|9257.1|9252.1|306
1603293600000|2020-10-21 15:20:00|9257.7|9252.7|9259.6|9254.6|9260|9255|9257.6|9252.6|203
1603293900000|2020-10-21 15:25:00|9259.9|9254.9|9260.2|9255.2|9261.1|9256.1|9259.2|9254.2|125
1603294200000|2020-10-21 15:30:00|9260.4|9255.4|9258.4|9253.4|9260.5|9255.5|9257.6|9252.6|61
1603294500000|2020-10-21 15:35:00|9258.5|9253.5|9258.1|9253.1|9260.1|9255.1|9257.1|9252.1|30
1603294800000|2020-10-21 15:40:00|9258|9253|9256.4|9251.4|9258.1|9253.1|9255.9|9250.9|50
1603295100000|2020-10-21 15:45:00|9256.6|9251.6|9257.2|9252.2|9258.7|9253.7|9256.2|9251.2|33
1603295400000|2020-10-21 15:50:00|9257.1|9252.1|9258|9253|9258.1|9253.1|9255.8|9250.8|14
1603295700000|2020-10-21 15:55:00|9257.8|9252.8|9259|9254|9260.1|9255.1|9256.7|9251.7|28
1603296000000|2020-10-21 16:00:00|9259.1|9254.1|9254.5|9249.5|9259.1|9254.1|9254.1|9249.1|65
1603296300000|2020-10-21 16:05:00|9254.6|9249.6|9251.9|9246.9|9255.6|9250.6|9251.7|9246.7|52
1603296600000|2020-10-21 16:10:00|9252|9247|9254|9249|9254.6|9249.6|9251.8|9246.8|25
1603296900000|2020-10-21 16:15:00|9253.8|9248.8|9255.6|9250.6|9256.5|9251.5|9253.5|9248.5|37
1603297200000|2020-10-21 16:20:00|9255.9|9250.9|9250.1|9245.1|9256.1|9251.1|9249.6|9244.6|142
1603297500000|2020-10-21 16:25:00|9250.3|9245.3|9249.8|9244.8|9251.1|9246.1|9248.4|9243.4|59
1603297800000|2020-10-21 16:30:00|9249.6|9244.6|9252.1|9247.1|9252.6|9247.6|9248.8|9243.8|69
1603298100000|2020-10-21 16:35:00|9252|9247|9252.3|9247.3|9252.9|9247.9|9251.1|9246.1|60
1603298400000|2020-10-21 16:40:00|9252.1|9247.1|9251.8|9246.8|9253.1|9248.1|9251.2|9246.2|12
1603298700000|2020-10-21 16:45:00|9251.6|9246.6|9252.6|9247.6|9252.9|9247.9|9250.7|9245.7|34
1603299000000|2020-10-21 16:50:00|9252.5|9247.5|9253.7|9248.7|9253.9|9248.9|9251.2|9246.2|62
1603299300000|2020-10-21 16:55:00|9253.9|9248.9|9254.2|9249.2|9255.6|9250.6|9252.2|9247.2|39
1603299600000|2020-10-21 17:00:00|9254.4|9249.4|9251.1|9246.1|9255.1|9250.1|9250.8|9245.8|64
1603299900000|2020-10-21 17:05:00|9251|9246|9253.6|9248.6|9254.1|9249.1|9251|9246|16
1603300200000|2020-10-21 17:10:00|9253.7|9248.7|9253.4|9248.4|9254.6|9249.6|9253|9248|25
1603300500000|2020-10-21 17:15:00|9253.5|9248.5|9254.1|9249.1|9255.1|9250.1|9253.2|9248.2|54
1603300800000|2020-10-21 17:20:00|9254.2|9249.2|9256.4|9251.4|9256.7|9251.7|9254.1|9249.1|61
1603301100000|2020-10-21 17:25:00|9256.2|9251.2|9255.6|9250.6|9257.6|9252.6|9255.2|9250.2|40
1603301400000|2020-10-21 17:30:00|9255.7|9250.7|9255.6|9250.6|9256.8|9251.8|9255|9250|13
1603301700000|2020-10-21 17:35:00|9255.5|9250.5|9257.2|9252.2|9257.6|9252.6|9255.2|9250.2|27
1603302000000|2020-10-21 17:40:00|9257.5|9252.5|9257.3|9252.3|9258.5|9253.5|9257.2|9252.2|10
1603302300000|2020-10-21 17:45:00|9257.2|9252.2|9255.7|9250.7|9257.6|9252.6|9255.7|9250.7|10
1603302600000|2020-10-21 17:50:00|9255.6|9250.6|9256|9251|9256.6|9251.6|9255.2|9250.2|20
1603302900000|2020-10-21 17:55:00|9255.8|9250.8|9256.7|9251.7|9256.7|9251.7|9255.2|9250.2|15
1603303200000|2020-10-21 18:00:00|9256.9|9251.9|9256.1|9251.1|9257.1|9252.1|9255.3|9250.3|9
1603303500000|2020-10-21 18:05:00|9256|9251|9256.1|9251.1|9257.1|9252.1|9255.7|9250.7|7
1603303800000|2020-10-21 18:10:00|9256.3|9251.3|9256.6|9251.6|9256.9|9251.9|9255.6|9250.6|31
1603304100000|2020-10-21 18:15:00|9256.7|9251.7|9257.3|9252.3|9257.5|9252.5|9256.3|9251.3|10
1603304400000|2020-10-21 18:20:00|9257.2|9252.2|9257.8|9252.8|9258.4|9253.4|9257.2|9252.2|9
1603304700000|2020-10-21 18:25:00|9257.7|9252.7|9256.9|9251.9|9258|9253|9255.9|9250.9|22
1603305000000|2020-10-21 18:30:00|9257.1|9252.1|9255.6|9250.6|9257.1|9252.1|9255.3|9250.3|34
1603305300000|2020-10-21 18:35:00|9255.5|9250.5|9257.1|9252.1|9257.6|9252.6|9255.3|9250.3|33
1603305600000|2020-10-21 18:40:00|9257|9252|9257.3|9252.3|9257.5|9252.5|9256.2|9251.2|4
1603305900000|2020-10-21 18:45:00|9257.2|9252.2|9260.3|9255.3|9260.6|9255.6|9257.2|9252.2|57
1603306200000|2020-10-21 18:50:00|9260.2|9255.2|9260.1|9255.1|9260.3|9255.3|9259.2|9254.2|43
1603306500000|2020-10-21 18:55:00|9260|9255|9261|9256|9261.3|9256.3|9259.7|9254.7|257
1603306800000|2020-10-21 19:00:00|9260.7|9255.7|9260.5|9255.5|9261|9256|9259.7|9254.7|110
1603307100000|2020-10-21 19:05:00|9260.4|9255.4|9260.9|9255.9|9261.3|9256.3|9260.2|9255.2|79
1603307400000|2020-10-21 19:10:00|9261|9256|9260.9|9255.9|9261.1|9256.1|9260.7|9255.7|6
1603307700000|2020-10-21 19:15:00|9260.7|9255.7|9262.1|9257.1|9262.9|9257.9|9260.7|9255.7|139
1603308000000|2020-10-21 19:20:00|9261.8|9256.8|9261.1|9256.1|9262.1|9257.1|9261.1|9256.1|21
1603308300000|2020-10-21 19:25:00|9261.3|9256.3|9261|9256|9261.6|9256.6|9260.7|9255.7|62
1603308600000|2020-10-21 19:30:00|9261.1|9256.1|9262|9257|9262.5|9257.5|9260.2|9255.2|36
1603308900000|2020-10-21 19:35:00|9262.1|9257.1|9262.6|9257.6|9262.9|9257.9|9261.2|9256.2|20
1603309200000|2020-10-21 19:40:00|9262.9|9257.9|9264.6|9259.6|9265|9260|9262.6|9257.6|52
1603309500000|2020-10-21 19:45:00|9264.8|9259.8|9264.4|9259.4|9265|9260|9264.1|9259.1|69
1603309800000|2020-10-21 19:50:00|9264.5|9259.5|9263.2|9258.2|9264.5|9259.5|9262.8|9257.8|46
1603310100000|2020-10-21 19:55:00|9263.3|9258.3|9264.6|9259.6|9264.9|9259.9|9263.2|9258.2|85
1603310400000|2020-10-21 20:00:00|9264.5|9259.5|9264.5|9259.5|9264.7|9259.7|9262.7|9257.7|114
1603310700000|2020-10-21 20:05:00|9264.4|9259.4|9265.3|9260.3|9265.3|9260.3|9264|9259|14
1603311000000|2020-10-21 20:10:00|9265.2|9260.2|9266.4|9261.4|9266.5|9261.5|9265|9260|58
1603311300000|2020-10-21 20:15:00|9266.2|9261.2|9266.4|9261.4|9266.6|9261.6|9266.1|9261.1|16
1603311600000|2020-10-21 20:20:00|9266.2|9261.2|9267.9|9262.9|9268.7|9263.7|9266.2|9261.2|79
1603311900000|2020-10-21 20:25:00|9267.8|9262.8|9267.9|9262.9|9268.6|9263.6|9267.5|9262.5|20
1603312200000|2020-10-21 20:30:00|9267.8|9262.8|9266.8|9261.8|9267.9|9262.9|9266.8|9261.8|16
1603312500000|2020-10-21 20:35:00|9266.9|9261.9|9266.5|9261.5|9267.2|9262.2|9266.5|9261.5|33
1603312800000|2020-10-21 20:40:00|9266.4|9261.4|9266.2|9261.2|9266.7|9261.7|9265.9|9260.9|30
1603313100000|2020-10-21 20:45:00|9265.8|9260.8|9266.5|9261.5|9266.7|9261.7|9265.4|9260.4|15
1603313400000|2020-10-21 20:50:00|9266.7|9261.7|9265.7|9260.7|9266.7|9261.7|9265.3|9260.3|10
1603313700000|2020-10-21 20:55:00|9265.5|9260.5|9266.3|9259.3|9266.8|9261.8|9264.7|9259|12
1603324800000|2020-10-22 00:00:00|9272.7|9267.7|9274.3|9269.3|9274.5|9269.5|9272|9267|125
1603325100000|2020-10-22 00:05:00|9274.2|9269.2|9272|9267|9274.3|9269.3|9272|9267|51
1603325400000|2020-10-22 00:10:00|9271.8|9266.8|9275.3|9270.3|9276.1|9271.1|9270.9|9265.9|55
1603325700000|2020-10-22 00:15:00|9275|9270|9274.8|9269.8|9276.7|9271.7|9274.3|9269.3|42
1603326000000|2020-10-22 00:20:00|9274.9|9269.9|9274.3|9269.3|9275.1|9270.1|9274.3|9269.3|14
1603326300000|2020-10-22 00:25:00|9274.4|9269.4|9277.5|9272.5|9277.7|9272.7|9274.4|9269.4|14
1603326600000|2020-10-22 00:30:00|9277.4|9272.4|9277.9|9272.9|9278.3|9273.3|9277|9272|30
1603326900000|2020-10-22 00:35:00|9278.1|9273.1|9276.4|9271.4|9278.4|9273.4|9275.6|9270.6|21
1603327200000|2020-10-22 00:40:00|9276.5|9271.5|9276.1|9271.1|9277.2|9272.2|9275.3|9270.3|11
1603327500000|2020-10-22 00:45:00|9276|9271|9275.8|9270.8|9276.2|9271.2|9274.6|9269.6|19
1603327800000|2020-10-22 00:50:00|9275.6|9270.6|9276.5|9271.5|9276.7|9271.7|9274.3|9269.3|21
1603328100000|2020-10-22 00:55:00|9276.7|9271.7|9275.3|9270.3|9276.7|9271.7|9274.4|9269.4|16
1603328400000|2020-10-22 01:00:00|9275.4|9270.4|9274|9269|9275.4|9270.4|9273.9|9268.9|17
1603328700000|2020-10-22 01:05:00|9274.2|9269.2|9274.3|9269.3|9275.4|9270.4|9273.9|9268.9|29
1603329000000|2020-10-22 01:10:00|9274.4|9269.4|9273.8|9268.8|9274.4|9269.4|9273.4|9268.4|12
1603329300000|2020-10-22 01:15:00|9273.7|9268.7|9273.9|9268.9|9274.4|9269.4|9273.4|9268.4|9
1603329600000|2020-10-22 01:20:00|9273.7|9268.7|9274.2|9269.2|9275.3|9270.3|9273.5|9268.5|16
1603329900000|2020-10-22 01:25:00|9274.4|9269.4|9276.4|9271.4|9276.7|9271.7|9273.9|9268.9|157
1603330200000|2020-10-22 01:30:00|9276.3|9271.3|9275.1|9270.1|9276.7|9271.7|9272.4|9267.4|58
1603330500000|2020-10-22 01:35:00|9275.2|9270.2|9275.3|9270.3|9276.7|9271.7|9274.4|9269.4|73
1603330800000|2020-10-22 01:40:00|9275.1|9270.1|9275.8|9270.8|9276.4|9271.4|9274.9|9269.9|43
1603331100000|2020-10-22 01:45:00|9275.6|9270.6|9275.3|9270.3|9276.1|9271.1|9274.8|9269.8|66
1603331400000|2020-10-22 01:50:00|9275.4|9270.4|9275.8|9270.8|9276.2|9271.2|9274.8|9269.8|10
1603331700000|2020-10-22 01:55:00|9275.9|9270.9|9277.8|9272.8|9278.2|9273.2|9275.8|9270.8|46
1603332000000|2020-10-22 02:00:00|9277.9|9272.9|9278.8|9273.8|9279.4|9274.4|9277.4|9272.4|30
1603332300000|2020-10-22 02:05:00|9278.9|9273.9|9279.8|9274.8|9280.7|9275.7|9278.8|9273.8|44
1603332600000|2020-10-22 02:10:00|9279.9|9274.9|9279.6|9274.6|9280.7|9275.7|9279.3|9274.3|15
1603332900000|2020-10-22 02:15:00|9279.7|9274.7|9281.6|9276.6|9281.7|9276.7|9279.3|9274.3|51
1603333200000|2020-10-22 02:20:00|9281.7|9276.7|9280.8|9275.8|9282.4|9277.4|9279.9|9274.9|21
1603333500000|2020-10-22 02:25:00|9280.6|9275.6|9280.3|9275.3|9281.2|9276.2|9279.8|9274.8|10
1603333800000|2020-10-22 02:30:00|9280.1|9275.1|9279.8|9274.8|9280.5|9275.5|9279.8|9274.8|39
1603334100000|2020-10-22 02:35:00|9279.9|9274.9|9279.7|9274.7|9280.2|9275.2|9279.3|9274.3|6
1603334400000|2020-10-22 02:40:00|9279.8|9274.8|9279.6|9274.6|9280.7|9275.7|9278.8|9273.8|93
1603334700000|2020-10-22 02:45:00|9279.7|9274.7|9280.6|9275.6|9281.2|9276.2|9279.4|9274.4|19
1603335000000|2020-10-22 02:50:00|9280.5|9275.5|9280.3|9275.3|9280.9|9275.9|9280.3|9275.3|11
1603335300000|2020-10-22 02:55:00|9280.1|9275.1|9280.3|9275.3|9280.9|9275.9|9279.9|9274.9|10
1603335600000|2020-10-22 03:00:00|9280.4|9275.4|9279.9|9274.9|9281.6|9276.6|9279.8|9274.8|64
1603335900000|2020-10-22 03:05:00|9280|9275|9279.9|9274.9|9280.7|9275.7|9279.9|9274.9|15
1603336200000|2020-10-22 03:10:00|9280|9275|9280.4|9275.4|9281.3|9276.3|9279.9|9274.9|8
1603336500000|2020-10-22 03:15:00|9280.5|9275.5|9279.4|9274.4|9280.5|9275.5|9278.9|9273.9|12
1603336800000|2020-10-22 03:20:00|9279.7|9274.7|9281.1|9276.1|9281.1|9276.1|9279.7|9274.7|6
1603337100000|2020-10-22 03:25:00|9281.3|9276.3|9281.4|9276.4|9281.8|9276.8|9280.9|9275.9|11
1603337400000|2020-10-22 03:30:00|9281.3|9276.3|9282.2|9277.2|9282.2|9277.2|9281.3|9276.3|10
1603337700000|2020-10-22 03:35:00|9282|9277|9281.4|9276.4|9282.2|9277.2|9280.4|9275.4|19
1603338000000|2020-10-22 03:40:00|9281.3|9276.3|9280.4|9275.4|9281.3|9276.3|9280.4|9275.4|7
1603338300000|2020-10-22 03:45:00|9280.2|9275.2|9280.9|9275.9|9281.1|9276.1|9279.9|9274.9|9
1603338600000|2020-10-22 03:50:00|9281.1|9276.1|9280.8|9275.8|9281.3|9276.3|9280.4|9275.4|4
1603338900000|2020-10-22 03:55:00|9280.5|9275.5|9280.6|9275.6|9281.6|9276.6|9280.3|9275.3|6
1603339200000|2020-10-22 04:00:00|9280.8|9275.8|9280.7|9275.7|9280.8|9275.8|9279.9|9274.9|6
1603339500000|2020-10-22 04:05:00|9280.5|9275.5|9280.3|9275.3|9280.8|9275.8|9280.3|9275.3|6
1603339800000|2020-10-22 04:10:00|9280.4|9275.4|9280.3|9275.3|9281.2|9276.2|9280|9275|13
1603340100000|2020-10-22 04:15:00|9280.1|9275.1|9280.3|9275.3|9280.3|9275.3|9279.9|9274.9|11
1603340400000|2020-10-22 04:20:00|9280.1|9275.1|9280.5|9275.5|9280.9|9275.9|9279.9|9274.9|7
1603340700000|2020-10-22 04:25:00|9280.4|9275.4|9279.8|9274.8|9280.7|9275.7|9279.6|9274.6|19
1603341000000|2020-10-22 04:30:00|9280.1|9275.1|9280.2|9275.2|9280.2|9275.2|9279.8|9274.8|5
1603341300000|2020-10-22 04:35:00|9280|9275|9279|9274|9280.3|9275.3|9278.9|9273.9|3
1603341600000|2020-10-22 04:40:00|9279.2|9274.2|9278.8|9273.8|9279.4|9274.4|9278.8|9273.8|10
1603341900000|2020-10-22 04:45:00|9278.9|9273.9|9278.3|9273.3|9278.9|9273.9|9278.3|9273.3|10
1603342200000|2020-10-22 04:50:00|9278.4|9273.4|9278.1|9273.1|9278.8|9273.8|9277.9|9272.9|15
1603342500000|2020-10-22 04:55:00|9278|9273|9278.4|9273.4|9278.9|9273.9|9277.9|9272.9|12
1603342800000|2020-10-22 05:00:00|9278.3|9273.3|9277.9|9272.9|9279.2|9274.2|9277.8|9272.8|21
1603343100000|2020-10-22 05:05:00|9277.8|9272.8|9276.9|9271.9|9277.9|9272.9|9276.7|9271.7|17
1603343400000|2020-10-22 05:10:00|9277.1|9272.1|9276.8|9271.8|9277.8|9272.8|9276.6|9271.6|9
1603343700000|2020-10-22 05:15:00|9276.9|9271.9|9276.9|9271.9|9277.4|9272.4|9276.8|9271.8|10
1603344000000|2020-10-22 05:20:00|9276.8|9271.8|9276.3|9271.3|9276.9|9271.9|9275.8|9270.8|17
1603344300000|2020-10-22 05:25:00|9276.1|9271.1|9274.6|9269.6|9276.3|9271.3|9274.4|9269.4|22
1603344600000|2020-10-22 05:30:00|9274.5|9269.5|9273.8|9268.8|9274.9|9269.9|9273.5|9268.5|34
1603344900000|2020-10-22 05:35:00|9273.9|9268.9|9274.3|9269.3|9274.6|9269.6|9273.5|9268.5|12
1603345200000|2020-10-22 05:40:00|9274.4|9269.4|9274.3|9269.3|9274.8|9269.8|9273.6|9268.6|5
1603345500000|2020-10-22 05:45:00|9274.5|9269.5|9275.3|9270.3|9275.3|9270.3|9274.4|9269.4|7
1603345800000|2020-10-22 05:50:00|9275.1|9270.1|9275.3|9270.3|9275.3|9270.3|9274.4|9269.4|5
1603346100000|2020-10-22 05:55:00|9275.4|9270.4|9274.8|9269.8|9275.9|9270.9|9274.3|9269.3|96
1603346400000|2020-10-22 06:00:00|9274.5|9269.5|9273.9|9268.9|9274.5|9269.5|9272.6|9267.6|57
1603346700000|2020-10-22 06:05:00|9273.7|9268.7|9272.4|9267.4|9273.7|9268.7|9272.1|9267.1|32
1603347000000|2020-10-22 06:10:00|9272.5|9267.5|9271.5|9266.5|9272.9|9267.9|9270.9|9265.9|50
1603347300000|2020-10-22 06:15:00|9271.6|9266.6|9269.9|9264.9|9271.8|9266.8|9269.8|9264.8|27
1603347600000|2020-10-22 06:20:00|9269.8|9264.8|9268.7|9263.7|9270.6|9265.6|9268.5|9263.5|75
1603347900000|2020-10-22 06:25:00|9268.8|9263.8|9270|9265|9270.8|9265.8|9268.5|9263.5|43
1603348200000|2020-10-22 06:30:00|9270.1|9265.1|9268.7|9263.7|9270.2|9265.2|9267.9|9262.9|56
1603348500000|2020-10-22 06:35:00|9268.8|9263.8|9268.9|9263.9|9269.3|9264.3|9267.9|9262.9|16
1603348800000|2020-10-22 06:40:00|9269.2|9264.2|9268.8|9263.8|9269.7|9264.7|9266.5|9261.5|22
1603349100000|2020-10-22 06:45:00|9268.9|9263.9|9268.3|9263.3|9269.7|9264.7|9268|9263|17
1603349400000|2020-10-22 06:50:00|9268.1|9263.1|9271.3|9266.3|9271.3|9266.3|9267.4|9262.4|38
1603349700000|2020-10-22 06:55:00|9271.4|9266.4|9273.2|9268.2|9274.3|9269.3|9271.1|9266.1|57
1603350000000|2020-10-22 07:00:00|9273.4|9268.4|9277.4|9272.4|9277.8|9272.8|9272|9267|133
1603350300000|2020-10-22 07:05:00|9277.2|9272.2|9275.9|9270.9|9279.1|9274.1|9274.9|9269.9|79
1603350600000|2020-10-22 07:10:00|9275.7|9270.7|9273|9268|9276.6|9271.6|9273|9268|36
1603350900000|2020-10-22 07:15:00|9273.1|9268.1|9270.4|9265.4|9274.1|9269.1|9270.2|9265.2|56
1603351200000|2020-10-22 07:20:00|9270.5|9265.5|9269|9264|9272.3|9267.3|9268.9|9263.9|52
1603351500000|2020-10-22 07:25:00|9269.1|9264.1|9265.9|9260.9|9269.8|9264.8|9264.8|9259.8|74
1603351800000|2020-10-22 07:30:00|9266|9261|9263.8|9258.8|9267.8|9262.8|9263.5|9258.5|46
1603352100000|2020-10-22 07:35:00|9263.9|9258.9|9262.5|9257.5|9264.8|9259.8|9261.9|9256.9|207
1603352400000|2020-10-22 07:40:00|9262.6|9257.6|9265.1|9260.1|9265.3|9260.3|9261.9|9256.9|22
1603352700000|2020-10-22 07:45:00|9265|9260|9264.9|9259.9|9267.6|9262.6|9263.9|9258.9|18
1603353000000|2020-10-22 07:50:00|9264.7|9259.7|9264.6|9259.6|9266.4|9261.4|9263.7|9258.7|26
1603353300000|2020-10-22 07:55:00|9264.8|9259.8|9265.5|9260.5|9266.5|9261.5|9263.4|9258.4|16
1603353600000|2020-10-22 08:00:00|9265.7|9260.7|9267.9|9262.9|9269.7|9264.7|9265.7|9260.7|97
1603353900000|2020-10-22 08:05:00|9267.7|9262.7|9270.7|9265.7|9271.7|9266.7|9267.1|9262.1|48
1603354200000|2020-10-22 08:10:00|9270.9|9265.9|9273.3|9268.3|9273.9|9268.9|9270|9265|53
1603354500000|2020-10-22 08:15:00|9273.5|9268.5|9276.3|9271.3|9276.4|9271.4|9273.1|9268.1|32
1603354800000|2020-10-22 08:20:00|9276.2|9271.2|9272.7|9267.7|9276.5|9271.5|9272.5|9267.5|80
1603355100000|2020-10-22 08:25:00|9272.6|9267.6|9271.2|9266.2|9272.9|9267.9|9270.6|9265.6|47
1603355400000|2020-10-22 08:30:00|9271.4|9266.4|9270.6|9265.6|9271.6|9266.6|9270.1|9265.1|25
1603355700000|2020-10-22 08:35:00|9270.5|9265.5|9272.1|9267.1|9273.5|9268.5|9269.8|9264.8|31
1603356000000|2020-10-22 08:40:00|9272.2|9267.2|9273.1|9268.1|9274.8|9269.8|9271.7|9266.7|22
1603356300000|2020-10-22 08:45:00|9272.8|9267.8|9275.5|9270.5|9275.5|9270.5|9272.6|9267.6|17
1603356600000|2020-10-22 08:50:00|9275.3|9270.3|9274.4|9269.4|9275.6|9270.6|9273.6|9268.6|26
1603356900000|2020-10-22 08:55:00|9274.5|9269.5|9278.4|9273.4|9279.5|9274.5|9274.1|9269.1|70
1603357200000|2020-10-22 09:00:00|9278.2|9273.2|9280.2|9275.2|9280.9|9275.9|9277.6|9272.6|92
1603357500000|2020-10-22 09:05:00|9280.4|9275.4|9281.9|9276.9|9282.5|9277.5|9280.2|9275.2|129
1603357800000|2020-10-22 09:10:00|9282|9277|9285.5|9280.5|9286.7|9281.7|9281.4|9276.4|626
1603358100000|2020-10-22 09:15:00|9285.7|9280.7|9282.2|9277.2|9285.8|9280.8|9281.8|9276.8|18
1603358400000|2020-10-22 09:20:00|9282.3|9277.3|9283.4|9278.4|9284.2|9279.2|9282.3|9277.3|34
1603358700000|2020-10-22 09:25:00|9283.3|9278.3|9282.3|9277.3|9284|9279|9281.4|9276.4|11
1603359000000|2020-10-22 09:30:00|9282.4|9277.4|9286.2|9281.2|9286.4|9281.4|9282.4|9277.4|27
1603359300000|2020-10-22 09:35:00|9286.4|9281.4|9288.9|9283.9|9288.9|9283.9|9286.3|9281.3|64
1603359600000|2020-10-22 09:40:00|9289|9284|9289.8|9284.8|9291.3|9286.3|9288.1|9283.1|88
1603359900000|2020-10-22 09:45:00|9289.9|9284.9|9290.9|9285.9|9291.3|9286.3|9289.5|9284.5|19
1603360200000|2020-10-22 09:50:00|9290.5|9285.5|9287.5|9282.5|9290.8|9285.8|9287.4|9282.4|17
1603360500000|2020-10-22 09:55:00|9287.4|9282.4|9286.9|9281.9|9287.8|9282.8|9286.1|9281.1|20
1603360800000|2020-10-22 10:00:00|9287.2|9282.2|9290|9285|9290.3|9285.3|9287.1|9282.1|23
1603361100000|2020-10-22 10:05:00|9290.3|9285.3|9289.4|9284.4|9291.9|9286.9|9289.2|9284.2|22
1603361400000|2020-10-22 10:10:00|9289.2|9284.2|9289.8|9284.8|9290.9|9285.9|9288.9|9283.9|27
1603361700000|2020-10-22 10:15:00|9289.9|9284.9|9284.2|9279.2|9290.1|9285.1|9284.1|9279.1|53
1603362000000|2020-10-22 10:20:00|9284.3|9279.3|9283.4|9278.4|9284.5|9279.5|9282.5|9277.5|27
1603362300000|2020-10-22 10:25:00|9283.2|9278.2|9283.3|9278.3|9283.6|9278.6|9281.2|9276.2|30
1603362600000|2020-10-22 10:30:00|9283.4|9278.4|9282|9277|9283.4|9278.4|9281|9276|28
1603362900000|2020-10-22 10:35:00|9282.2|9277.2|9281.1|9276.1|9282.5|9277.5|9280.2|9275.2|7
1603363200000|2020-10-22 10:40:00|9281|9276|9283|9278|9283|9278|9280|9275|18
1603363500000|2020-10-22 10:45:00|9282.9|9277.9|9286|9281|9286.4|9281.4|9282.9|9277.9|30
1603363800000|2020-10-22 10:50:00|9286.1|9281.1|9286.6|9281.6|9286.9|9281.9|9285.1|9280.1|21
1603364100000|2020-10-22 10:55:00|9286.3|9281.3|9287.1|9282.1|9287.3|9282.3|9285.3|9280.3|25
1603364400000|2020-10-22 11:00:00|9287.3|9282.3|9290.3|9285.3|9291|9286|9286.5|9281.5|31
1603364700000|2020-10-22 11:05:00|9290.5|9285.5|9290.7|9285.7|9291.9|9286.9|9288.7|9283.7|23
1603365000000|2020-10-22 11:10:00|9290.9|9285.9|9290.2|9285.2|9290.9|9285.9|9288.5|9283.5|19
1603365300000|2020-10-22 11:15:00|9290.4|9285.4|9288.2|9283.2|9290.6|9285.6|9287.9|9282.9|84
1603365600000|2020-10-22 11:20:00|9288.1|9283.1|9288.4|9283.4|9289.2|9284.2|9288|9283|22
1603365900000|2020-10-22 11:25:00|9288.5|9283.5|9290.2|9285.2|9290.5|9285.5|9288.4|9283.4|18
1603366200000|2020-10-22 11:30:00|9290|9285|9293.5|9288.5|9293.5|9288.5|9289.2|9284.2|32
1603366500000|2020-10-22 11:35:00|9293.4|9288.4|9290.5|9285.5|9294.8|9289.8|9290.5|9285.5|36
1603366800000|2020-10-22 11:40:00|9290.6|9285.6|9288.9|9283.9|9291.1|9286.1|9288.6|9283.6|20
1603367100000|2020-10-22 11:45:00|9289|9284|9292.1|9287.1|9293.5|9288.5|9288.5|9283.5|24
1603367400000|2020-10-22 11:50:00|9292|9287|9291.6|9286.6|9292.3|9287.3|9290.5|9285.5|5
1603367700000|2020-10-22 11:55:00|9291.5|9286.5|9290.7|9285.7|9293.1|9288.1|9290.7|9285.7|9
1603368000000|2020-10-22 12:00:00|9290.9|9285.9|9289.6|9284.6|9291|9286|9288.7|9283.7|79
1603368300000|2020-10-22 12:05:00|9289.5|9284.5|9289.4|9284.4|9291.7|9286.7|9289.4|9284.4|43
1603368600000|2020-10-22 12:10:00|9289.2|9284.2|9293.4|9288.4|9293.5|9288.5|9288.9|9283.9|58
1603368900000|2020-10-22 12:15:00|9293.5|9288.5|9292.9|9287.9|9295.2|9290.2|9292.1|9287.1|87
1603369200000|2020-10-22 12:20:00|9292.7|9287.7|9295|9290|9295.7|9290.7|9292.5|9287.5|114
1603369500000|2020-10-22 12:25:00|9294.7|9289.7|9293.4|9288.4|9295.3|9290.3|9293.4|9288.4|153
1603369800000|2020-10-22 12:30:00|9293.3|9288.3|9294.3|9289.3|9299.5|9294.5|9292.4|9287.4|276
1603370100000|2020-10-22 12:35:00|9294|9289|9292.9|9287.9|9296.7|9291.7|9292.9|9287.9|65
1603370400000|2020-10-22 12:40:00|9293|9288|9290.4|9285.4|9293|9288|9290.3|9285.3|38
1603370700000|2020-10-22 12:45:00|9290.5|9285.5|9290.3|9285.3|9292.9|9287.9|9289.9|9284.9|18
1603371000000|2020-10-22 12:50:00|9290.4|9285.4|9286.8|9281.8|9290.4|9285.4|9286.4|9281.4|65
1603371300000|2020-10-22 12:55:00|9286.9|9281.9|9288.6|9283.6|9290.3|9285.3|9286.4|9281.4|41
1603371600000|2020-10-22 13:00:00|9288.5|9283.5|9286.7|9281.7|9289.8|9284.8|9286.4|9281.4|39
1603371900000|2020-10-22 13:05:00|9286.9|9281.9|9286.5|9281.5|9287|9282|9285.2|9280.2|38
1603372200000|2020-10-22 13:10:00|9286.6|9281.6|9286.4|9281.4|9287|9282|9282.5|9277.5|36
1603372500000|2020-10-22 13:15:00|9286.5|9281.5|9284.1|9279.1|9287.7|9282.7|9283.6|9278.6|37
1603372800000|2020-10-22 13:20:00|9284|9279|9282.7|9277.7|9285|9280|9282.6|9277.6|58
1603373100000|2020-10-22 13:25:00|9282.6|9277.6|9282.4|9277.4|9283.4|9278.4|9281.4|9276.4|158
1603373400000|2020-10-22 13:30:00|9282.5|9277.5|9284.2|9279.2|9285.2|9280.2|9282.1|9277.1|49
1603373700000|2020-10-22 13:35:00|9284.1|9279.1|9288.5|9283.5|9288.6|9283.6|9283.2|9278.2|95
1603374000000|2020-10-22 13:40:00|9288.3|9283.3|9289.1|9284.1|9290.2|9285.2|9287|9282|31
1603374300000|2020-10-22 13:45:00|9289.2|9284.2|9290.5|9285.5|9291.9|9286.9|9288.4|9283.4|65
1603374600000|2020-10-22 13:50:00|9290.3|9285.3|9287.4|9282.4|9291.5|9286.5|9287.2|9282.2|84
1603374900000|2020-10-22 13:55:00|9287.5|9282.5|9290.6|9285.6|9291.2|9286.2|9287|9282|64
1603375200000|2020-10-22 14:00:00|9290.5|9285.5|9293.5|9288.5|9295.1|9290.1|9290.1|9285.1|86
1603375500000|2020-10-22 14:05:00|9293.6|9288.6|9292.9|9287.9|9294.9|9289.9|9291.8|9286.8|102
1603375800000|2020-10-22 14:10:00|9292.5|9287.5|9290.6|9285.6|9293.4|9288.4|9290.6|9285.6|23
1603376100000|2020-10-22 14:15:00|9290.8|9285.8|9290.6|9285.6|9292.9|9287.9|9289.1|9284.1|45
1603376400000|2020-10-22 14:20:00|9290.8|9285.8|9296|9291|9297.4|9292.4|9290.8|9285.8|226
1603376700000|2020-10-22 14:25:00|9296.2|9291.2|9293.8|9288.8|9296.8|9291.8|9293.1|9288.1|106
1603377000000|2020-10-22 14:30:00|9293.9|9288.9|9297.8|9292.8|9297.8|9292.8|9293|9288|81
1603377300000|2020-10-22 14:35:00|9297.9|9292.9|9295.2|9290.2|9298.4|9293.4|9293.9|9288.9|228
1603377600000|2020-10-22 14:40:00|9295.4|9290.4|9298.8|9293.8|9298.9|9293.9|9295.4|9290.4|53
1603377900000|2020-10-22 14:45:00|9298.6|9293.6|9295.9|9290.9|9299.3|9294.3|9295.9|9290.9|88
1603378200000|2020-10-22 14:50:00|9295.8|9290.8|9287.9|9282.9|9296.9|9291.9|9287.2|9282.2|154
1603378500000|2020-10-22 14:55:00|9287.7|9282.7|9288.3|9283.3|9290.9|9285.9|9287.7|9282.7|113
1603378800000|2020-10-22 15:00:00|9288.1|9283.1|9290.4|9285.4|9290.9|9285.9|9287.9|9282.9|137
1603379100000|2020-10-22 15:05:00|9290.8|9285.8|9293.8|9288.8|9294.1|9289.1|9290.6|9285.6|61
1603379400000|2020-10-22 15:10:00|9293.6|9288.6|9289|9284|9294.5|9289.5|9289|9284|53
1603379700000|2020-10-22 15:15:00|9288.9|9283.9|9292.9|9287.9|9294|9289|9288.9|9283.9|66
1603380000000|2020-10-22 15:20:00|9293|9288|9289.5|9284.5|9293.2|9288.2|9287.7|9282.7|34
1603380300000|2020-10-22 15:25:00|9289.8|9284.8|9287.9|9282.9|9290.9|9285.9|9287.1|9282.1|88
1603380600000|2020-10-22 15:30:00|9288|9283|9288.9|9283.9|9289.3|9284.3|9287.6|9282.6|77
1603380900000|2020-10-22 15:35:00|9288.8|9283.8|9289.4|9284.4|9289.6|9284.6|9287.5|9282.5|15
1603381200000|2020-10-22 15:40:00|9289.5|9284.5|9289.8|9284.8|9289.8|9284.8|9287.7|9282.7|19
1603381500000|2020-10-22 15:45:00|9289.9|9284.9|9288.8|9283.8|9290.3|9285.3|9288.4|9283.4|20
1603381800000|2020-10-22 15:50:00|9288.6|9283.6|9290.4|9285.4|9290.4|9285.4|9287.9|9282.9|48
1603382100000|2020-10-22 15:55:00|9290.2|9285.2|9293.9|9288.9|9294|9289|9289.9|9284.9|108
1603382400000|2020-10-22 16:00:00|9294.1|9289.1|9295|9290|9295.7|9290.7|9293.4|9288.4|51
1603382700000|2020-10-22 16:05:00|9294.9|9289.9|9294.8|9289.8|9295.8|9290.8|9294|9289|29
1603383000000|2020-10-22 16:10:00|9294.6|9289.6|9295.3|9290.3|9296.3|9291.3|9294.5|9289.5|22
1603383300000|2020-10-22 16:15:00|9295|9290|9295.5|9290.5|9296.2|9291.2|9294.4|9289.4|39
1603383600000|2020-10-22 16:20:00|9295.7|9290.7|9294.9|9289.9|9295.8|9290.8|9294.3|9289.3|46
1603383900000|2020-10-22 16:25:00|9294.8|9289.8|9293.4|9288.4|9295.3|9290.3|9293.4|9288.4|34
1603384200000|2020-10-22 16:30:00|9293.1|9288.1|9294.3|9289.3|9295.8|9290.8|9292.9|9287.9|65
1603384500000|2020-10-22 16:35:00|9294.4|9289.4|9294.8|9289.8|9295.3|9290.3|9294.1|9289.1|50
1603384800000|2020-10-22 16:40:00|9294.9|9289.9|9293.8|9288.8|9295.8|9290.8|9293.6|9288.6|26
1603385100000|2020-10-22 16:45:00|9293.9|9288.9|9292|9287|9293.9|9288.9|9291.6|9286.6|19
1603385400000|2020-10-22 16:50:00|9291.9|9286.9|9292|9287|9292.7|9287.7|9291.2|9286.2|70
1603385700000|2020-10-22 16:55:00|9291.9|9286.9|9292.7|9287.7|9292.9|9287.9|9290.9|9285.9|15
1603386000000|2020-10-22 17:00:00|9292.8|9287.8|9293.4|9288.4|9293.8|9288.8|9292.6|9287.6|16
1603386300000|2020-10-22 17:05:00|9293.1|9288.1|9293.5|9288.5|9294.8|9289.8|9292.9|9287.9|8
1603386600000|2020-10-22 17:10:00|9293.4|9288.4|9291.9|9286.9|9294|9289|9291.5|9286.5|49
1603386900000|2020-10-22 17:15:00|9291.7|9286.7|9290.6|9285.6|9291.8|9286.8|9290.3|9285.3|48
1603387200000|2020-10-22 17:20:00|9290.9|9285.9|9290|9285|9290.9|9285.9|9289.7|9284.7|16
1603387500000|2020-10-22 17:25:00|9289.8|9284.8|9290.5|9285.5|9291.4|9286.4|9289.7|9284.7|17
1603387800000|2020-10-22 17:30:00|9290.2|9285.2|9290.4|9285.4|9290.4|9285.4|9289.4|9284.4|17
1603388100000|2020-10-22 17:35:00|9290.5|9285.5|9291.4|9286.4|9291.5|9286.5|9290.5|9285.5|8
1603388400000|2020-10-22 17:40:00|9291.2|9286.2|9292|9287|9292.1|9287.1|9290.6|9285.6|4
1603388700000|2020-10-22 17:45:00|9291.9|9286.9|9293.7|9288.7|9293.9|9288.9|9291.9|9286.9|21
1603389000000|2020-10-22 17:50:00|9293.6|9288.6|9293.6|9288.6|9293.9|9288.9|9292.2|9287.2|10
1603389300000|2020-10-22 17:55:00|9293.5|9288.5|9294.6|9289.6|9294.9|9289.9|9293.5|9288.5|38
1603389600000|2020-10-22 18:00:00|9294.3|9289.3|9293.7|9288.7|9294.6|9289.6|9293.5|9288.5|5
1603389900000|2020-10-22 18:05:00|9293.6|9288.6|9294.9|9289.9|9294.9|9289.9|9293.6|9288.6|19
1603390200000|2020-10-22 18:10:00|9294.7|9289.7|9294.6|9289.6|9295.4|9290.4|9294.1|9289.1|15
1603390500000|2020-10-22 18:15:00|9294.5|9289.5|9294.3|9289.3|9294.9|9289.9|9294|9289|9
1603390800000|2020-10-22 18:20:00|9294.2|9289.2|9294.5|9289.5|9294.6|9289.6|9294.1|9289.1|8
1603391100000|2020-10-22 18:25:00|9294.6|9289.6|9294.7|9289.7|9295.4|9290.4|9294.1|9289.1|11
1603391400000|2020-10-22 18:30:00|9294.9|9289.9|9294.5|9289.5|9294.9|9289.9|9294.3|9289.3|11
1603391700000|2020-10-22 18:35:00|9294.6|9289.6|9295|9290|9295.4|9290.4|9293.8|9288.8|21
1603392000000|2020-10-22 18:40:00|9295.1|9290.1|9296.5|9291.5|9296.8|9291.8|9295|9290|33
1603392300000|2020-10-22 18:45:00|9296.8|9291.8|9296.4|9291.4|9296.9|9291.9|9295.9|9290.9|20
1603392600000|2020-10-22 18:50:00|9296.2|9291.2|9296.9|9291.9|9297|9292|9296|9291|5
1603392900000|2020-10-22 18:55:00|9296.7|9291.7|9296.6|9291.6|9298.3|9293.3|9296.5|9291.5|63
1603393200000|2020-10-22 19:00:00|9296.8|9291.8|9297.5|9292.5|9298.4|9293.4|9296.5|9291.5|20
1603393500000|2020-10-22 19:05:00|9297.4|9292.4|9298.1|9293.1|9298.8|9293.8|9297|9292|34
1603393800000|2020-10-22 19:10:00|9298.3|9293.3|9297.9|9292.9|9298.4|9293.4|9297.7|9292.7|6
1603394100000|2020-10-22 19:15:00|9297.6|9292.6|9297.4|9292.4|9297.9|9292.9|9297.4|9292.4|11
1603394400000|2020-10-22 19:20:00|9297.7|9292.7|9298.6|9293.6|9298.9|9293.9|9297.7|9292.7|41
1603394700000|2020-10-22 19:25:00|9298.9|9293.9|9297.5|9292.5|9298.9|9293.9|9297.5|9292.5|35
1603395000000|2020-10-22 19:30:00|9297.4|9292.4|9296.5|9291.5|9297.8|9292.8|9296.4|9291.4|15
1603395300000|2020-10-22 19:35:00|9296.4|9291.4|9297.3|9292.3|9297.3|9292.3|9296.2|9291.2|11
1603395600000|2020-10-22 19:40:00|9297|9292|9296.3|9291.3|9297.4|9292.4|9295.9|9290.9|24
1603395900000|2020-10-22 19:45:00|9296|9291|9296|9291|9296.8|9291.8|9295.7|9290.7|21
1603396200000|2020-10-22 19:50:00|9295.9|9290.9|9295.7|9290.7|9296.3|9291.3|9295.6|9290.6|10
1603396500000|2020-10-22 19:55:00|9295.8|9290.8|9297|9292|9297.5|9292.5|9295.8|9290.8|87
1603396800000|2020-10-22 20:00:00|9296.9|9291.9|9296.8|9291.8|9297.5|9292.5|9296.4|9291.4|19
1603397100000|2020-10-22 20:05:00|9296.9|9291.9|9295.9|9290.9|9296.9|9291.9|9295.9|9290.9|15
1603397400000|2020-10-22 20:10:00|9295.6|9290.6|9296.1|9291.1|9296.3|9291.3|9295.3|9290.3|21
1603397700000|2020-10-22 20:15:00|9296|9291|9295.9|9290.9|9296.2|9291.2|9295.9|9290.9|6
1603398000000|2020-10-22 20:20:00|9296|9291|9295.9|9290.9|9296.2|9291.2|9295.9|9290.9|1
1603398300000|2020-10-22 20:25:00|9295.7|9290.7|9295.5|9290.5|9295.9|9290.9|9295.5|9290.5|7
1603398600000|2020-10-22 20:30:00|9295.6|9290.6|9295.8|9290.8|9295.9|9290.9|9295.5|9290.5|3
1603398900000|2020-10-22 20:35:00|9295.5|9290.5|9295.9|9290.9|9296|9291|9295.5|9290.5|8
1603399200000|2020-10-22 20:40:00|9296|9291|9296.4|9291.4|9296.4|9291.4|9295.9|9290.9|13
1603399500000|2020-10-22 20:45:00|9296.2|9291.2|9295.9|9290.9|9296.3|9291.3|9295.4|9290.4|35
1603399800000|2020-10-22 20:50:00|9296|9291|9295.9|9290.9|9296.4|9291.4|9295.6|9290.6|23
1603400100000|2020-10-22 20:55:00|9296|9291|9296.2|9289.2|9298.1|9293.1|9296|9289.2|27
1603411200000|2020-10-23 00:00:00|9298.7|9293.7|9301.9|9296.9|9302.7|9297.7|9298.1|9293.1|103
1603411500000|2020-10-23 00:05:00|9301.7|9296.7|9306.9|9301.9|9309.6|9304.6|9301.2|9296.2|208
1603411800000|2020-10-23 00:10:00|9307.1|9302.1|9307.4|9302.4|9308.1|9303.1|9306.5|9301.5|52
1603412100000|2020-10-23 00:15:00|9307.5|9302.5|9309|9304|9310.4|9305.4|9306.4|9301.4|89
1603412400000|2020-10-23 00:20:00|9308.6|9303.6|9309|9304|9309.4|9304.4|9307.6|9302.6|20
1603412700000|2020-10-23 00:25:00|9308.8|9303.8|9308|9303|9308.9|9303.9|9307.3|9302.3|13
1603413000000|2020-10-23 00:30:00|9307.9|9302.9|9311.4|9306.4|9313.5|9308.5|9307.9|9302.9|137
1603413300000|2020-10-23 00:35:00|9311.3|9306.3|9312|9307|9313.6|9308.6|9311.2|9306.2|37
1603413600000|2020-10-23 00:40:00|9312.1|9307.1|9312.8|9307.8|9314.2|9309.2|9312.1|9307.1|26
1603413900000|2020-10-23 00:45:00|9312.7|9307.7|9310.8|9305.8|9313.2|9308.2|9310.2|9305.2|57
1603414200000|2020-10-23 00:50:00|9310.4|9305.4|9305.7|9300.7|9311.1|9306.1|9303.7|9298.7|121
1603414500000|2020-10-23 00:55:00|9305.5|9300.5|9305|9300|9307.3|9302.3|9304.4|9299.4|145
1603414800000|2020-10-23 01:00:00|9305.3|9300.3|9308|9303|9308.3|9303.3|9304.9|9299.9|45
1603415100000|2020-10-23 01:05:00|9307.9|9302.9|9307|9302|9309.1|9304.1|9306.5|9301.5|74
1603415400000|2020-10-23 01:10:00|9306.9|9301.9|9306.5|9301.5|9307.9|9302.9|9306|9301|31
1603415700000|2020-10-23 01:15:00|9306.6|9301.6|9304.9|9299.9|9307|9302|9304.6|9299.6|18
1603416000000|2020-10-23 01:20:00|9305|9300|9306|9301|9306.3|9301.3|9304.4|9299.4|24
1603416300000|2020-10-23 01:25:00|9305.9|9300.9|9303.9|9298.9|9306.3|9301.3|9303.5|9298.5|27
1603416600000|2020-10-23 01:30:00|9304|9299|9305.9|9300.9|9306.4|9301.4|9303.9|9298.9|14
1603416900000|2020-10-23 01:35:00|9305.7|9300.7|9305.4|9300.4|9305.9|9300.9|9303.6|9298.6|14
1603417200000|2020-10-23 01:40:00|9305.1|9300.1|9304.9|9299.9|9306|9301|9304.5|9299.5|55
1603417500000|2020-10-23 01:45:00|9305|9300|9307.3|9302.3|9307.5|9302.5|9304.9|9299.9|33
1603417800000|2020-10-23 01:50:00|9307.4|9302.4|9306|9301|9307.8|9302.8|9305.9|9300.9|63
1603418100000|2020-10-23 01:55:00|9306.3|9301.3|9302.4|9297.4|9306.3|9301.3|9302.4|9297.4|42
1603418400000|2020-10-23 02:00:00|9302.5|9297.5|9303.6|9298.6|9304.3|9299.3|9302.5|9297.5|23
1603418700000|2020-10-23 02:05:00|9303.8|9298.8|9305.5|9300.5|9305.8|9300.8|9302.7|9297.7|17
1603419000000|2020-10-23 02:10:00|9305.6|9300.6|9304.9|9299.9|9306.5|9301.5|9304.9|9299.9|10
1603419300000|2020-10-23 02:15:00|9304.6|9299.6|9304.4|9299.4|9305.3|9300.3|9304.1|9299.1|15
1603419600000|2020-10-23 02:20:00|9304.5|9299.5|9302.5|9297.5|9305|9300|9302.5|9297.5|7
1603419900000|2020-10-23 02:25:00|9302.4|9297.4|9303.9|9298.9|9304.6|9299.6|9302.4|9297.4|12
1603420200000|2020-10-23 02:30:00|9304|9299|9304.2|9299.2|9304.4|9299.4|9303.2|9298.2|10
1603420500000|2020-10-23 02:35:00|9304.1|9299.1|9304.6|9299.6|9305|9300|9303.1|9298.1|9
1603420800000|2020-10-23 02:40:00|9304.7|9299.7|9303.9|9298.9|9305|9300|9303.4|9298.4|51
1603421100000|2020-10-23 02:45:00|9304|9299|9303.6|9298.6|9305.9|9300.9|9303.1|9298.1|40
1603421400000|2020-10-23 02:50:00|9303.5|9298.5|9303.5|9298.5|9304.4|9299.4|9303.4|9298.4|9
1603421700000|2020-10-23 02:55:00|9303.2|9298.2|9302.2|9297.2|9304.5|9299.5|9302.2|9297.2|26
1603422000000|2020-10-23 03:00:00|9302.4|9297.4|9302.2|9297.2|9303.4|9298.4|9301.9|9296.9|29
1603422300000|2020-10-23 03:05:00|9302.4|9297.4|9304|9299|9304.1|9299.1|9302.4|9297.4|29
1603422600000|2020-10-23 03:10:00|9303.9|9298.9|9304.6|9299.6|9304.9|9299.9|9303.9|9298.9|19
1603422900000|2020-10-23 03:15:00|9304.5|9299.5|9304.1|9299.1|9305|9300|9304.1|9299.1|2
1603423200000|2020-10-23 03:20:00|9304.2|9299.2|9304.1|9299.1|9304.7|9299.7|9303.9|9298.9|4
1603423500000|2020-10-23 03:25:00|9304|9299|9304.5|9299.5|9304.7|9299.7|9304|9299|4
1603423800000|2020-10-23 03:30:00|9304.6|9299.6|9304.4|9299.4|9304.7|9299.7|9304.1|9299.1|11
1603424100000|2020-10-23 03:35:00|9304.2|9299.2|9303.9|9298.9|9304.2|9299.2|9303.9|9298.9|5
1603424400000|2020-10-23 03:40:00|9304|9299|9303.5|9298.5|9304.1|9299.1|9303.4|9298.4|32
1603424700000|2020-10-23 03:45:00|9303.7|9298.7|9305.2|9300.2|9305.4|9300.4|9303.4|9298.4|9
1603425000000|2020-10-23 03:50:00|9305.1|9300.1|9306.5|9301.5|9306.6|9301.6|9304.9|9299.9|12
1603425300000|2020-10-23 03:55:00|9306.4|9301.4|9305.4|9300.4|9306.4|9301.4|9305.2|9300.2|38
1603425600000|2020-10-23 04:00:00|9305.5|9300.5|9306.2|9301.2|9306.6|9301.6|9305.5|9300.5|23
1603425900000|2020-10-23 04:05:00|9306.4|9301.4|9306.7|9301.7|9307.5|9302.5|9306.4|9301.4|12
1603426200000|2020-10-23 04:10:00|9306.9|9301.9|9306.9|9301.9|9308.4|9303.4|9306.9|9301.9|26
1603426500000|2020-10-23 04:15:00|9307|9302|9307.4|9302.4|9307.9|9302.9|9306.9|9301.9|2
1603426800000|2020-10-23 04:20:00|9307.2|9302.2|9306.7|9301.7|9307.4|9302.4|9305.9|9300.9|12
1603427100000|2020-10-23 04:25:00|9306.9|9301.9|9306.9|9301.9|9307.2|9302.2|9306.4|9301.4|0
1603427400000|2020-10-23 04:30:00|9306.6|9301.6|9306.4|9301.4|9306.9|9301.9|9305.9|9300.9|21
1603427700000|2020-10-23 04:35:00|9306.5|9301.5|9306.4|9301.4|9307.2|9302.2|9306.2|9301.2|7
1603428000000|2020-10-23 04:40:00|9306.5|9301.5|9306.9|9301.9|9307.4|9302.4|9306.4|9301.4|2
1603428300000|2020-10-23 04:45:00|9306.7|9301.7|9305.5|9300.5|9306.9|9301.9|9304.9|9299.9|7
1603428600000|2020-10-23 04:50:00|9305.4|9300.4|9304.9|9299.9|9305.7|9300.7|9304.9|9299.9|2
1603428900000|2020-10-23 04:55:00|9305|9300|9304.6|9299.6|9305|9300|9304.6|9299.6|7
1603429200000|2020-10-23 05:00:00|9304.5|9299.5|9304.9|9299.9|9305.2|9300.2|9304.5|9299.5|4
1603429500000|2020-10-23 05:05:00|9304.7|9299.7|9304.4|9299.4|9304.7|9299.7|9304.4|9299.4|5
1603429800000|2020-10-23 05:10:00|9304.5|9299.5|9304.9|9299.9|9305.7|9300.7|9304.5|9299.5|17
1603430100000|2020-10-23 05:15:00|9305.1|9300.1|9306.6|9301.6|9306.7|9301.7|9305.1|9300.1|22
1603430400000|2020-10-23 05:20:00|9306.7|9301.7|9306.4|9301.4|9306.7|9301.7|9306.2|9301.2|38
1603430700000|2020-10-23 05:25:00|9306.2|9301.2|9307.2|9302.2|9307.6|9302.6|9306.2|9301.2|2
1603431000000|2020-10-23 05:30:00|9307.1|9302.1|9307.2|9302.2|9307.9|9302.9|9306.7|9301.7|14
1603431300000|2020-10-23 05:35:00|9307.4|9302.4|9307.2|9302.2|9307.4|9302.4|9306.7|9301.7|1
1603431600000|2020-10-23 05:40:00|9307.1|9302.1|9305.7|9300.7|9307.2|9302.2|9305.5|9300.5|6
1603431900000|2020-10-23 05:45:00|9305.9|9300.9|9305.2|9300.2|9306.2|9301.2|9305.2|9300.2|9
1603432200000|2020-10-23 05:50:00|9305.4|9300.4|9305.7|9300.7|9306.7|9301.7|9305.4|9300.4|50
1603432500000|2020-10-23 05:55:00|9305.9|9300.9|9304.4|9299.4|9306.2|9301.2|9304.4|9299.4|70
1603432800000|2020-10-23 06:00:00|9304.2|9299.2|9307.2|9302.2|9309.4|9304.4|9304.2|9299.2|283
1603433100000|2020-10-23 06:05:00|9307.1|9302.1|9309.9|9304.9|9309.9|9304.9|9307.1|9302.1|27
1603433400000|2020-10-23 06:10:00|9309.7|9304.7|9309.3|9304.3|9310.5|9305.5|9308.6|9303.6|86
1603433700000|2020-10-23 06:15:00|9309.4|9304.4|9309.8|9304.8|9311|9306|9309.2|9304.2|37
1603434000000|2020-10-23 06:20:00|9310|9305|9309.8|9304.8|9310.2|9305.2|9308.4|9303.4|33
1603434300000|2020-10-23 06:25:00|9309.7|9304.7|9310.1|9305.1|9310.3|9305.3|9309.3|9304.3|24
1603434600000|2020-10-23 06:30:00|9309.9|9304.9|9308.4|9303.4|9311.1|9306.1|9308.3|9303.3|40
1603434900000|2020-10-23 06:35:00|9308.3|9303.3|9308|9303|9308.7|9303.7|9307.4|9302.4|8
1603435200000|2020-10-23 06:40:00|9307.8|9302.8|9308.1|9303.1|9308.5|9303.5|9307.3|9302.3|21
1603435500000|2020-10-23 06:45:00|9307.9|9302.9|9308.1|9303.1|9308.1|9303.1|9307.4|9302.4|25
1603435800000|2020-10-23 06:50:00|9307.8|9302.8|9307|9302|9308.1|9303.1|9305.7|9300.7|59
1603436100000|2020-10-23 06:55:00|9306.7|9301.7|9307.1|9302.1|9308.1|9303.1|9306.6|9301.6|29
1603436400000|2020-10-23 07:00:00|9307.2|9302.2|9302.9|9297.9|9308.1|9303.1|9302.8|9297.8|151
1603436700000|2020-10-23 07:05:00|9303.1|9298.1|9302.1|9297.1|9303.6|9298.6|9301.8|9296.8|58
1603437000000|2020-10-23 07:10:00|9302|9297|9305.6|9300.6|9306.5|9301.5|9301.1|9296.1|112
1603437300000|2020-10-23 07:15:00|9305.7|9300.7|9303.3|9298.3|9306|9301|9301.6|9296.6|41
1603437600000|2020-10-23 07:20:00|9303.4|9298.4|9302.3|9297.3|9303.6|9298.6|9301.3|9296.3|39
1603437900000|2020-10-23 07:25:00|9302.4|9297.4|9300.7|9295.7|9302.6|9297.6|9300.1|9295.1|120
1603438200000|2020-10-23 07:30:00|9298.5|9293.5|9295.1|9290.1|9298.9|9293.9|9293.1|9288.1|261
1603438500000|2020-10-23 07:35:00|9294.6|9289.6|9291.9|9286.9|9294.6|9289.6|9291.9|9286.9|265
1603438800000|2020-10-23 07:40:00|9292|9287|9291.1|9286.1|9292.9|9287.9|9288|9283|96
1603439100000|2020-10-23 07:45:00|9291|9286|9289.4|9284.4|9291.6|9286.6|9288.6|9283.6|342
1603439400000|2020-10-23 07:50:00|9289.1|9284.1|9287.5|9282.5|9290.2|9285.2|9284.5|9279.5|164
1603439700000|2020-10-23 07:55:00|9287.4|9282.4|9286.3|9281.3|9287.8|9282.8|9285.8|9280.8|126
1603440000000|2020-10-23 08:00:00|9286.4|9281.4|9283.3|9278.3|9286.7|9281.7|9282.7|9277.7|63
1603440300000|2020-10-23 08:05:00|9283.1|9278.1|9282.2|9277.2|9283.1|9278.1|9280.9|9275.9|79
1603440600000|2020-10-23 08:10:00|9282.4|9277.4|9278.9|9273.9|9282.6|9277.6|9277.1|9272.1|136
1603440900000|2020-10-23 08:15:00|9278.8|9273.8|9274.1|9269.1|9279.9|9274.9|9273.7|9268.7|109
1603441200000|2020-10-23 08:20:00|9274.6|9269.6|9278.9|9273.9|9279.3|9274.3|9274.2|9269.2|98
1603441500000|2020-10-23 08:25:00|9278.8|9273.8|9276.5|9271.5|9279|9274|9275.6|9270.6|63
1603441800000|2020-10-23 08:30:00|9276.3|9271.3|9278.4|9273.4|9280.7|9275.7|9276.3|9271.3|60
1603442100000|2020-10-23 08:35:00|9278.3|9273.3|9278.2|9273.2|9278.8|9273.8|9275.9|9270.9|94
1603442400000|2020-10-23 08:40:00|9278|9273|9277.2|9272.2|9278.3|9273.3|9275.1|9270.1|28
1603442700000|2020-10-23 08:45:00|9277.4|9272.4|9278.7|9273.7|9278.8|9273.8|9277.2|9272.2|8
1603443000000|2020-10-23 08:50:00|9278.6|9273.6|9279.9|9274.9|9280|9275|9277.8|9272.8|20
1603443300000|2020-10-23 08:55:00|9279.8|9274.8|9279.8|9274.8|9281.4|9276.4|9278.4|9273.4|63
1603443600000|2020-10-23 09:00:00|9280.2|9275.2|9281.8|9276.8|9282.8|9277.8|9279.8|9274.8|41
1603443900000|2020-10-23 09:05:00|9281.6|9276.6|9281|9276|9281.8|9276.8|9279.8|9274.8|44
1603444200000|2020-10-23 09:10:00|9280.9|9275.9|9280.3|9275.3|9281.7|9276.7|9278.9|9273.9|56
1603444500000|2020-10-23 09:15:00|9280.1|9275.1|9275.8|9270.8|9280.3|9275.3|9275.3|9270.3|132
1603444800000|2020-10-23 09:20:00|9275.9|9270.9|9274|9269|9276.2|9271.2|9273.4|9268.4|59
1603445100000|2020-10-23 09:25:00|9273.8|9268.8|9272.4|9267.4|9273.8|9268.8|9270.1|9265.1|331
1603445400000|2020-10-23 09:30:00|9272.5|9267.5|9269.9|9264.9|9273|9268|9269.9|9264.9|61
1603445700000|2020-10-23 09:35:00|9269.8|9264.8|9271.7|9266.7|9272.2|9267.2|9269.3|9264.3|39
1603446000000|2020-10-23 09:40:00|9271.5|9266.5|9273.7|9268.7|9274.2|9269.2|9271.3|9266.3|12
1603446300000|2020-10-23 09:45:00|9273.5|9268.5|9276.2|9271.2|9276.3|9271.3|9273.3|9268.3|31
1603446600000|2020-10-23 09:50:00|9276.1|9271.1|9275|9270|9276.6|9271.6|9274.3|9269.3|36
1603446900000|2020-10-23 09:55:00|9274.9|9269.9|9275.7|9270.7|9277.3|9272.3|9274.9|9269.9|14
1603447200000|2020-10-23 10:00:00|9275.9|9270.9|9273.9|9268.9|9276.3|9271.3|9273.4|9268.4|25
1603447500000|2020-10-23 10:05:00|9273.7|9268.7|9275.2|9270.2|9277.1|9272.1|9273.7|9268.7|9
1603447800000|2020-10-23 10:10:00|9275.4|9270.4|9274.7|9269.7|9275.4|9270.4|9273.3|9268.3|28
1603448100000|2020-10-23 10:15:00|9274.8|9269.8|9276.3|9271.3|9277.1|9272.1|9274.8|9269.8|6
1603448400000|2020-10-23 10:20:00|9276.2|9271.2|9276.6|9271.6|9276.6|9271.6|9274.2|9269.2|3
1603448700000|2020-10-23 10:25:00|9276.4|9271.4|9279.4|9274.4|9279.8|9274.8|9275.7|9270.7|16
1603449000000|2020-10-23 10:30:00|9279.6|9274.6|9280.2|9275.2|9280.7|9275.7|9278.4|9273.4|49
1603449300000|2020-10-23 10:35:00|9280.3|9275.3|9279|9274|9281.4|9276.4|9278.9|9273.9|36
1603449600000|2020-10-23 10:40:00|9279.2|9274.2|9279.3|9274.3|9279.7|9274.7|9278.2|9273.2|28
1603449900000|2020-10-23 10:45:00|9279.5|9274.5|9280.5|9275.5|9281.3|9276.3|9278.8|9273.8|26
1603450200000|2020-10-23 10:50:00|9280.7|9275.7|9278.8|9273.8|9281.2|9276.2|9278.3|9273.3|37
1603450500000|2020-10-23 10:55:00|9278.6|9273.6|9277.3|9272.3|9278.8|9273.8|9277|9272|48
1603450800000|2020-10-23 11:00:00|9277.2|9272.2|9280.9|9275.9|9281.4|9276.4|9277.2|9272.2|40
1603451100000|2020-10-23 11:05:00|9280.8|9275.8|9280.4|9275.4|9281.1|9276.1|9278.8|9273.8|18
1603451400000|2020-10-23 11:10:00|9280.3|9275.3|9279.5|9274.5|9281|9276|9278.5|9273.5|22
1603451700000|2020-10-23 11:15:00|9279.3|9274.3|9279.2|9274.2|9280.4|9275.4|9279|9274|15
1603452000000|2020-10-23 11:20:00|9279.4|9274.4|9278.5|9273.5|9280.7|9275.7|9278.5|9273.5|33
1603452300000|2020-10-23 11:25:00|9278.4|9273.4|9280.9|9275.9|9281.1|9276.1|9278.1|9273.1|21
1603452600000|2020-10-23 11:30:00|9281|9276|9279.8|9274.8|9281.3|9276.3|9278.9|9273.9|20
1603452900000|2020-10-23 11:35:00|9279.9|9274.9|9279.6|9274.6|9280.3|9275.3|9278.6|9273.6|18
1603453200000|2020-10-23 11:40:00|9279.8|9274.8|9276.8|9271.8|9279.8|9274.8|9276.4|9271.4|24
1603453500000|2020-10-23 11:45:00|9276.9|9271.9|9279.3|9274.3|9279.3|9274.3|9276.4|9271.4|15
1603453800000|2020-10-23 11:50:00|9279.4|9274.4|9279|9274|9279.8|9274.8|9278.9|9273.9|4
1603454100000|2020-10-23 11:55:00|9279.1|9274.1|9280.9|9275.9|9281.8|9276.8|9279|9274|31
1603454400000|2020-10-23 12:00:00|9280.8|9275.8|9278.3|9273.3|9281.2|9276.2|9278.1|9273.1|22
1603454700000|2020-10-23 12:05:00|9278.1|9273.1|9273.3|9268.3|9278.3|9273.3|9272.1|9267.1|97
1603455000000|2020-10-23 12:10:00|9273.4|9268.4|9273.8|9268.8|9273.8|9268.8|9271.3|9266.3|54
1603455300000|2020-10-23 12:15:00|9273.5|9268.5|9273.4|9268.4|9274.3|9269.3|9271.1|9266.1|48
1603455600000|2020-10-23 12:20:00|9273.5|9268.5|9273.7|9268.7|9275.9|9270.9|9273.1|9268.1|46
1603455900000|2020-10-23 12:25:00|9273.8|9268.8|9268.4|9263.4|9273.8|9268.8|9266|9261|627
1603456200000|2020-10-23 12:30:00|9268.3|9263.3|9270.9|9265.9|9271.3|9266.3|9266.9|9261.9|395
1603456500000|2020-10-23 12:35:00|9270.7|9265.7|9272|9267|9273.2|9268.2|9270.6|9265.6|150
1603456800000|2020-10-23 12:40:00|9272.1|9267.1|9274.1|9269.1|9275|9270|9271.1|9266.1|138
1603457100000|2020-10-23 12:45:00|9274.3|9269.3|9274.3|9269.3|9274.8|9269.8|9273.3|9268.3|95
1603457400000|2020-10-23 12:50:00|9274.2|9269.2|9275|9270|9276|9271|9273.5|9268.5|83
1603457700000|2020-10-23 12:55:00|9275.1|9270.1|9273.1|9268.1|9275.3|9270.3|9273.1|9268.1|38
1603458000000|2020-10-23 13:00:00|9273.2|9268.2|9274.6|9269.6|9274.6|9269.6|9272.1|9267.1|54
1603458300000|2020-10-23 13:05:00|9274.8|9269.8|9276.7|9271.7|9277.3|9272.3|9274.7|9269.7|42
1603458600000|2020-10-23 13:10:00|9276.8|9271.8|9277.1|9272.1|9277.8|9272.8|9276.1|9271.1|79
1603458900000|2020-10-23 13:15:00|9277.2|9272.2|9279.1|9274.1|9279.3|9274.3|9277.1|9272.1|49
1603459200000|2020-10-23 13:20:00|9279|9274|9277.2|9272.2|9279.1|9274.1|9277|9272|23
1603459500000|2020-10-23 13:25:00|9277.3|9272.3|9277.2|9272.2|9280|9275|9276.5|9271.5|55
1603459800000|2020-10-23 13:30:00|9277.3|9272.3|9281.8|9276.8|9281.8|9276.8|9277.2|9272.2|76
1603460100000|2020-10-23 13:35:00|9282.2|9277.2|9282.1|9277.1|9284.1|9279.1|9281.6|9276.6|199
1603460400000|2020-10-23 13:40:00|9281.9|9276.9|9283.5|9278.5|9284.3|9279.3|9281.3|9276.3|226
1603460700000|2020-10-23 13:45:00|9284|9279|9283.8|9278.8|9285.5|9280.5|9282.2|9277.2|90
1603461000000|2020-10-23 13:50:00|9283.7|9278.7|9284.2|9279.2|9285.7|9280.7|9283.6|9278.6|48
1603461300000|2020-10-23 13:55:00|9284.5|9279.5|9285.3|9280.3|9285.7|9280.7|9282.8|9277.8|36
1603461600000|2020-10-23 14:00:00|9285.2|9280.2|9289.8|9284.8|9290.2|9285.2|9285.2|9280.2|105
1603461900000|2020-10-23 14:05:00|9290|9285|9293.3|9288.3|9295.7|9290.7|9289.9|9284.9|172
1603462200000|2020-10-23 14:10:00|9293.2|9288.2|9292.5|9287.5|9294.9|9289.9|9291.3|9286.3|296
1603462500000|2020-10-23 14:15:00|9292.6|9287.6|9294.6|9289.6|9295.7|9290.7|9292.2|9287.2|74
1603462800000|2020-10-23 14:20:00|9294.7|9289.7|9297.2|9292.2|9297.4|9292.4|9293.6|9288.6|172
1603463100000|2020-10-23 14:25:00|9297|9292|9296.7|9291.7|9297.7|9292.7|9295.3|9290.3|55
1603463400000|2020-10-23 14:30:00|9297|9292|9294|9289|9297.9|9292.9|9293.2|9288.2|40
1603463700000|2020-10-23 14:35:00|9293.8|9288.8|9296|9291|9296.1|9291.1|9293.2|9288.2|37
1603464000000|2020-10-23 14:40:00|9296.1|9291.1|9295.6|9290.6|9296.7|9291.7|9293|9288|37
1603464300000|2020-10-23 14:45:00|9295.5|9290.5|9295.2|9290.2|9297.2|9292.2|9294.7|9289.7|92
1603464600000|2020-10-23 14:50:00|9295.4|9290.4|9292.8|9287.8|9296.6|9291.6|9292.7|9287.7|99
1603464900000|2020-10-23 14:55:00|9292.7|9287.7|9292|9287|9295.1|9290.1|9291.8|9286.8|101
1603465200000|2020-10-23 15:00:00|9292.1|9287.1|9291.7|9286.7|9293.6|9288.6|9291.3|9286.3|198
1603465500000|2020-10-23 15:05:00|9291.6|9286.6|9287.5|9282.5|9291.6|9286.6|9287.2|9282.2|143
1603465800000|2020-10-23 15:10:00|9287.6|9282.6|9286.8|9281.8|9289|9284|9286.8|9281.8|41
1603466100000|2020-10-23 15:15:00|9286.7|9281.7|9288.2|9283.2|9288.2|9283.2|9285.7|9280.7|67
1603466400000|2020-10-23 15:20:00|9288.5|9283.5|9290.2|9285.2|9290.7|9285.7|9288.1|9283.1|32
1603466700000|2020-10-23 15:25:00|9290.1|9285.1|9287.2|9282.2|9291|9286|9287.1|9282.1|53
1603467000000|2020-10-23 15:30:00|9287.4|9282.4|9285.8|9280.8|9289.2|9284.2|9285.8|9280.8|27
1603467300000|2020-10-23 15:35:00|9286|9281|9287.1|9282.1|9288.2|9283.2|9285.8|9280.8|29
1603467600000|2020-10-23 15:40:00|9287.2|9282.2|9288.1|9283.1|9288.1|9283.1|9285.8|9280.8|38
1603467900000|2020-10-23 15:45:00|9288.2|9283.2|9290.1|9285.1|9290.1|9285.1|9287.3|9282.3|11
1603468200000|2020-10-23 15:50:00|9290.2|9285.2|9289.2|9284.2|9290.6|9285.6|9288.6|9283.6|22
1603468500000|2020-10-23 15:55:00|9289.1|9284.1|9287.3|9282.3|9290.3|9285.3|9287.3|9282.3|23
1603468800000|2020-10-23 16:00:00|9287.5|9282.5|9289|9284|9289|9284|9286.9|9281.9|41
1603469100000|2020-10-23 16:05:00|9288.8|9283.8|9289|9284|9289.5|9284.5|9287.3|9282.3|18
1603469400000|2020-10-23 16:10:00|9289.1|9284.1|9291.7|9286.7|9291.7|9286.7|9288.8|9283.8|22
1603469700000|2020-10-23 16:15:00|9291.6|9286.6|9292.7|9287.7|9293.6|9288.6|9291.6|9286.6|62
1603470000000|2020-10-23 16:20:00|9292.9|9287.9|9292.4|9287.4|9294.6|9289.6|9292.4|9287.4|73
1603470300000|2020-10-23 16:25:00|9292.5|9287.5|9291.1|9286.1|9293.1|9288.1|9291|9286|34
1603470600000|2020-10-23 16:30:00|9290.9|9285.9|9290.1|9285.1|9291.6|9286.6|9289.6|9284.6|8
1603470900000|2020-10-23 16:35:00|9289.9|9284.9|9289.3|9284.3|9290.2|9285.2|9289.3|9284.3|13
1603471200000|2020-10-23 16:40:00|9289.2|9284.2|9289.2|9284.2|9289.4|9284.4|9288.6|9283.6|8
1603471500000|2020-10-23 16:45:00|9289.4|9284.4|9287.7|9282.7|9289.4|9284.4|9287.7|9282.7|13
1603471800000|2020-10-23 16:50:00|9287.6|9282.6|9288.1|9283.1|9288.3|9283.3|9287.1|9282.1|34
1603472100000|2020-10-23 16:55:00|9288|9283|9287.3|9282.3|9289.4|9284.4|9287.2|9282.2|24
1603472400000|2020-10-23 17:00:00|9287.5|9282.5|9286.3|9281.3|9288.4|9283.4|9286.1|9281.1|24
1603472700000|2020-10-23 17:05:00|9286.2|9281.2|9284.8|9279.8|9286.2|9281.2|9284.3|9279.3|30
1603473000000|2020-10-23 17:10:00|9284.6|9279.6|9285.2|9280.2|9285.4|9280.4|9283.8|9278.8|25
1603473300000|2020-10-23 17:15:00|9285.1|9280.1|9282.6|9277.6|9285.1|9280.1|9282.6|9277.6|32
1603473600000|2020-10-23 17:20:00|9282.4|9277.4|9280.7|9275.7|9282.6|9277.6|9279.3|9274.3|61
1603473900000|2020-10-23 17:25:00|9280.9|9275.9|9281.5|9276.5|9282.5|9277.5|9280.9|9275.9|14
1603474200000|2020-10-23 17:30:00|9281.6|9276.6|9281|9276|9282.2|9277.2|9280.8|9275.8|26
1603474500000|2020-10-23 17:35:00|9280.8|9275.8|9282.4|9277.4|9282.7|9277.7|9280.7|9275.7|13
1603474800000|2020-10-23 17:40:00|9282|9277|9282|9277|9282.4|9277.4|9281.7|9276.7|21
1603475100000|2020-10-23 17:45:00|9282.1|9277.1|9281.5|9276.5|9282.5|9277.5|9281.2|9276.2|55
1603475400000|2020-10-23 17:50:00|9281.6|9276.6|9281.2|9276.2|9281.9|9276.9|9281|9276|9
1603475700000|2020-10-23 17:55:00|9281.4|9276.4|9281.2|9276.2|9281.6|9276.6|9280.7|9275.7|5
1603476000000|2020-10-23 18:00:00|9281.5|9276.5|9279.2|9274.2|9281.9|9276.9|9278.8|9273.8|37
1603476300000|2020-10-23 18:05:00|9279.1|9274.1|9279.7|9274.7|9279.7|9274.7|9278.7|9273.7|8
1603476600000|2020-10-23 18:10:00|9279.9|9274.9|9281|9276|9281.4|9276.4|9279.7|9274.7|6
1603476900000|2020-10-23 18:15:00|9281.2|9276.2|9280.4|9275.4|9281.4|9276.4|9280.2|9275.2|7
1603477200000|2020-10-23 18:20:00|9280.2|9275.2|9279.2|9274.2|9280.7|9275.7|9278.7|9273.7|30
1603477500000|2020-10-23 18:25:00|9279.6|9274.6|9277.9|9272.9|9279.6|9274.6|9277.9|9272.9|439
1603477800000|2020-10-23 18:30:00|9277.8|9272.8|9277.1|9272.1|9278.3|9273.3|9276.6|9271.6|43
1603478100000|2020-10-23 18:35:00|9277.2|9272.2|9277.1|9272.1|9277.3|9272.3|9276.6|9271.6|33
1603478400000|2020-10-23 18:40:00|9277.2|9272.2|9277.2|9272.2|9277.3|9272.3|9276.6|9271.6|7
1603478700000|2020-10-23 18:45:00|9277.3|9272.3|9276.6|9271.6|9277.3|9272.3|9276.6|9271.6|16
1603479000000|2020-10-23 18:50:00|9276.7|9271.7|9276.8|9271.8|9277.2|9272.2|9276.6|9271.6|11
1603479300000|2020-10-23 18:55:00|9277.1|9272.1|9278.1|9273.1|9278.4|9273.4|9277.1|9272.1|81
1603479600000|2020-10-23 19:00:00|9278.3|9273.3|9277.9|9272.9|9278.4|9273.4|9277.7|9272.7|30
1603479900000|2020-10-23 19:05:00|9278.1|9273.1|9277.2|9272.2|9278.1|9273.1|9276.6|9271.6|14
1603480200000|2020-10-23 19:10:00|9277.1|9272.1|9276.3|9271.3|9277.4|9272.4|9276.1|9271.1|16
1603480500000|2020-10-23 19:15:00|9276.4|9271.4|9278.2|9273.2|9278.4|9273.4|9276.4|9271.4|13
1603480800000|2020-10-23 19:20:00|9278.1|9273.1|9278.1|9273.1|9278.4|9273.4|9277.6|9272.6|14
1603481100000|2020-10-23 19:25:00|9278.2|9273.2|9278.1|9273.1|9278.9|9273.9|9278.1|9273.1|14
1603481400000|2020-10-23 19:30:00|9277.9|9272.9|9277.6|9272.6|9278.2|9273.2|9277.3|9272.3|30
1603481700000|2020-10-23 19:35:00|9278.1|9273.1|9277.6|9272.6|9278.2|9273.2|9277.6|9272.6|19
1603482000000|2020-10-23 19:40:00|9277.8|9272.8|9276.1|9271.1|9277.8|9272.8|9276.1|9271.1|12
1603482300000|2020-10-23 19:45:00|9276.2|9271.2|9276.7|9271.7|9276.9|9271.9|9276.1|9271.1|3
1603482600000|2020-10-23 19:50:00|9276.8|9271.8|9275.6|9270.6|9276.9|9271.9|9275.6|9270.6|17
1603482900000|2020-10-23 19:55:00|9275.7|9270.7|9273.7|9268.7|9275.9|9270.9|9273.7|9268.7|201
1603483200000|2020-10-23 20:00:00|9273.4|9268.4|9273.2|9268.2|9274.1|9269.1|9272.7|9267.7|266
1603483500000|2020-10-23 20:05:00|9272.9|9267.9|9272.2|9267.2|9273.1|9268.1|9271.7|9266.7|21
1603483800000|2020-10-23 20:10:00|9272.4|9267.4|9274|9269|9274|9269|9272.2|9267.2|6
1603484100000|2020-10-23 20:15:00|9273.9|9268.9|9273.8|9268.8|9274.3|9269.3|9273.8|9268.8|29
1603484400000|2020-10-23 20:20:00|9273.9|9268.9|9274.3|9269.3|9275.2|9270.2|9273.9|9268.9|27
1603484700000|2020-10-23 20:25:00|9274.4|9269.4|9273.5|9268.5|9274.5|9269.5|9273.3|9268.3|11
1603485000000|2020-10-23 20:30:00|9273.7|9268.7|9272.5|9267.5|9273.7|9268.7|9272.3|9267.3|6
1603485300000|2020-10-23 20:35:00|9272.4|9267.4|9272.7|9267.7|9272.9|9267.9|9272.3|9267.3|13
1603485600000|2020-10-23 20:40:00|9272.5|9267.5|9273.9|9268.9|9274|9269|9272.5|9267.5|9
1603485900000|2020-10-23 20:45:00|9273.8|9268.8|9273.3|9268.3|9273.9|9268.9|9273.3|9268.3|50
1603486200000|2020-10-23 20:50:00|9273.1|9268.1|9274|9269|9274.4|9269.4|9272.8|9267.8|22
1603486500000|2020-10-23 20:55:00|9274.2|9269.2|9278.4|9269.4|9278.4|9270.4|9273|9268|22
1603670400000|2020-10-26 00:00:00|9281.4|9276.4|9280.8|9275.8|9282.5|9277.5|9280.5|9275.5|101
1603670700000|2020-10-26 00:05:00|9280.9|9275.9|9280.4|9275.4|9281.5|9276.5|9280.2|9275.2|10
1603671000000|2020-10-26 00:10:00|9280.5|9275.5|9281.3|9276.3|9281.6|9276.6|9280.4|9275.4|13
1603671300000|2020-10-26 00:15:00|9281.1|9276.1|9280.8|9275.8|9281.8|9276.8|9280.5|9275.5|18
1603671600000|2020-10-26 00:20:00|9280.6|9275.6|9280.3|9275.3|9281.3|9276.3|9279.5|9274.5|15
1603671900000|2020-10-26 00:25:00|9280.1|9275.1|9281.8|9276.8|9281.8|9276.8|9280|9275|19
1603672200000|2020-10-26 00:30:00|9281.6|9276.6|9282.5|9277.5|9283.3|9278.3|9281.5|9276.5|16
1603672500000|2020-10-26 00:35:00|9282.6|9277.6|9282.8|9277.8|9283.3|9278.3|9282|9277|20
1603672800000|2020-10-26 00:40:00|9282.6|9277.6|9282.3|9277.3|9283.3|9278.3|9282|9277|4
1603673100000|2020-10-26 00:45:00|9282|9277|9281.2|9276.2|9282|9277|9281|9276|12
1603673400000|2020-10-26 00:50:00|9281|9276|9282.5|9277.5|9282.9|9277.9|9281|9276|14
1603673700000|2020-10-26 00:55:00|9282.6|9277.6|9283.5|9278.5|9283.8|9278.8|9282|9277|19
1603674000000|2020-10-26 01:00:00|9283.4|9278.4|9281.9|9276.9|9283.4|9278.4|9281|9276|8
1603674300000|2020-10-26 01:05:00|9282|9277|9280.6|9275.6|9282.3|9277.3|9280.3|9275.3|23
1603674600000|2020-10-26 01:10:00|9280.8|9275.8|9280.5|9275.5|9281.1|9276.1|9280|9275|17
1603674900000|2020-10-26 01:15:00|9280.6|9275.6|9282.6|9277.6|9282.9|9277.9|9280.6|9275.6|23
1603675200000|2020-10-26 01:20:00|9282.8|9277.8|9284.5|9279.5|9284.6|9279.6|9282.5|9277.5|44
1603675500000|2020-10-26 01:25:00|9284.6|9279.6|9285|9280|9285.1|9280.1|9284.3|9279.3|40
1603675800000|2020-10-26 01:30:00|9285.1|9280.1|9291.2|9286.2|9291.6|9286.6|9285|9280|62
1603676100000|2020-10-26 01:35:00|9291.4|9286.4|9291.6|9286.6|9292.3|9287.3|9290.5|9285.5|16
1603676400000|2020-10-26 01:40:00|9291.8|9286.8|9293.3|9288.3|9293.8|9288.8|9291.5|9286.5|11
1603676700000|2020-10-26 01:45:00|9293.1|9288.1|9293.4|9288.4|9293.5|9288.5|9291.9|9286.9|30
1603677000000|2020-10-26 01:50:00|9293.5|9288.5|9291.8|9286.8|9293.6|9288.6|9291.5|9286.5|55
1603677300000|2020-10-26 01:55:00|9291.9|9286.9|9290.3|9285.3|9292|9287|9289.4|9284.4|27
1603677600000|2020-10-26 02:00:00|9290.4|9285.4|9288.8|9283.8|9290.6|9285.6|9288.4|9283.4|25
1603677900000|2020-10-26 02:05:00|9288.9|9283.9|9287.6|9282.6|9289.1|9284.1|9287.4|9282.4|8
1603678200000|2020-10-26 02:10:00|9287.5|9282.5|9288.8|9283.8|9289.1|9284.1|9287.5|9282.5|5
1603678500000|2020-10-26 02:15:00|9288.6|9283.6|9289.6|9284.6|9290.4|9285.4|9288.6|9283.6|6
1603678800000|2020-10-26 02:20:00|9289.8|9284.8|9287.9|9282.9|9289.8|9284.8|9287.9|9282.9|15
1603679100000|2020-10-26 02:25:00|9288|9283|9287.5|9282.5|9288.1|9283.1|9287.4|9282.4|7
1603679400000|2020-10-26 02:30:00|9287.4|9282.4|9286.3|9281.3|9287.8|9282.8|9286|9281|14
1603679700000|2020-10-26 02:35:00|9286.1|9281.1|9287.3|9282.3|9287.3|9282.3|9286|9281|5
1603680000000|2020-10-26 02:40:00|9287.4|9282.4|9288.9|9283.9|9289.1|9284.1|9287.4|9282.4|9
1603680300000|2020-10-26 02:45:00|9288.7|9283.7|9288.7|9283.7|9289.3|9284.3|9288.5|9283.5|17
1603680600000|2020-10-26 02:50:00|9288.6|9283.6|9288.9|9283.9|9289.6|9284.6|9288.6|9283.6|5
1603680900000|2020-10-26 02:55:00|9289|9284|9291.5|9286.5|9291.6|9286.6|9288.9|9283.9|17
1603681200000|2020-10-26 03:00:00|9291.4|9286.4|9291.1|9286.1|9291.5|9286.5|9290.6|9285.6|12
1603681500000|2020-10-26 03:05:00|9291|9286|9290.6|9285.6|9291.5|9286.5|9290.6|9285.6|227
1603681800000|2020-10-26 03:10:00|9290.8|9285.8|9291.4|9286.4|9291.5|9286.5|9290.8|9285.8|19
1603682100000|2020-10-26 03:15:00|9291.5|9286.5|9292.6|9287.6|9292.8|9287.8|9291.5|9286.5|31
1603682400000|2020-10-26 03:20:00|9292.5|9287.5|9294|9289|9294.4|9289.4|9292.2|9287.2|7
1603682700000|2020-10-26 03:25:00|9293.7|9288.7|9294.3|9289.3|9294.3|9289.3|9293.1|9288.1|1
1603683000000|2020-10-26 03:30:00|9294.4|9289.4|9293.5|9288.5|9294.4|9289.4|9293.5|9288.5|7
1603683300000|2020-10-26 03:35:00|9293.4|9288.4|9293.7|9288.7|9294|9289|9292.9|9287.9|40
1603683600000|2020-10-26 03:40:00|9293.9|9288.9|9293.3|9288.3|9294|9289|9293.1|9288.1|4
1603683900000|2020-10-26 03:45:00|9293.1|9288.1|9293.4|9288.4|9293.5|9288.5|9293.1|9288.1|28
1603684200000|2020-10-26 03:50:00|9293.5|9288.5|9294|9289|9294.3|9289.3|9293.5|9288.5|1
1603684500000|2020-10-26 03:55:00|9293.9|9288.9|9294.1|9289.1|9294.5|9289.5|9293.7|9288.7|4
1603684800000|2020-10-26 04:00:00|9294.3|9289.3|9294.3|9289.3|9294.9|9289.9|9294.1|9289.1|10
1603685100000|2020-10-26 04:05:00|9294.1|9289.1|9294.1|9289.1|9295|9290|9293.9|9288.9|8
1603685400000|2020-10-26 04:10:00|9294.3|9289.3|9294.4|9289.4|9294.9|9289.9|9294.1|9289.1|1
1603685700000|2020-10-26 04:15:00|9294.2|9289.2|9294.1|9289.1|9294.8|9289.8|9294|9289|1
1603686000000|2020-10-26 04:20:00|9294.3|9289.3|9293.5|9288.5|9294.4|9289.4|9293.1|9288.1|0
1603686300000|2020-10-26 04:25:00|9293.4|9288.4|9292.6|9287.6|9293.5|9288.5|9292.6|9287.6|13
1603686600000|2020-10-26 04:30:00|9292.8|9287.8|9293.1|9288.1|9293.8|9288.8|9292.6|9287.6|11
1603686900000|2020-10-26 04:35:00|9293.3|9288.3|9293|9288|9293.4|9288.4|9293|9288|2
1603687200000|2020-10-26 04:40:00|9293.1|9288.1|9293.4|9288.4|9293.4|9288.4|9293|9288|18
1603687500000|2020-10-26 04:45:00|9293.1|9288.1|9293.9|9288.9|9293.9|9288.9|9292.9|9287.9|2
1603687800000|2020-10-26 04:50:00|9293.8|9288.8|9293.3|9288.3|9293.9|9288.9|9293.2|9288.2|9
1603688100000|2020-10-26 04:55:00|9293.4|9288.4|9294.9|9289.9|9294.9|9289.9|9293.4|9288.4|8
1603688400000|2020-10-26 05:00:00|9294.8|9289.8|9293.6|9288.6|9295|9290|9293.6|9288.6|24
1603688700000|2020-10-26 05:05:00|9293.5|9288.5|9292.3|9287.3|9293.5|9288.5|9292.1|9287.1|5
1603689000000|2020-10-26 05:10:00|9292.1|9287.1|9293|9288|9293.4|9288.4|9292|9287|5
1603689300000|2020-10-26 05:15:00|9292.9|9287.9|9293.8|9288.8|9294|9289|9292.6|9287.6|3
1603689600000|2020-10-26 05:20:00|9293.9|9288.9|9293.8|9288.8|9294.1|9289.1|9293.5|9288.5|0
1603689900000|2020-10-26 05:25:00|9293.9|9288.9|9293.5|9288.5|9294|9289|9292.9|9287.9|26
1603690200000|2020-10-26 05:30:00|9293.4|9288.4|9295.3|9290.3|9295.3|9290.3|9293.1|9288.1|8
1603690500000|2020-10-26 05:35:00|9295.5|9290.5|9295.3|9290.3|9296|9291|9294.6|9289.6|42
1603690800000|2020-10-26 05:40:00|9295.4|9290.4|9296.8|9291.8|9296.9|9291.9|9295|9290|34
1603691100000|2020-10-26 05:45:00|9296.9|9291.9|9296.1|9291.1|9296.9|9291.9|9295.5|9290.5|51
1603691400000|2020-10-26 05:50:00|9296|9291|9296|9291|9296.8|9291.8|9295.6|9290.6|4
1603691700000|2020-10-26 05:55:00|9296.1|9291.1|9296|9291|9297.5|9292.5|9296|9291|23
1603692000000|2020-10-26 06:00:00|9295.9|9290.9|9294|9289|9296.1|9291.1|9294|9289|17
1603692300000|2020-10-26 06:05:00|9294.1|9289.1|9295|9290|9295.3|9290.3|9293.7|9288.7|7
1603692600000|2020-10-26 06:10:00|9294.7|9289.7|9294.6|9289.6|9295.5|9290.5|9294|9289|13
1603692900000|2020-10-26 06:15:00|9294.8|9289.8|9294|9289|9294.8|9289.8|9293.6|9288.6|13
1603693200000|2020-10-26 06:20:00|9294.1|9289.1|9293.5|9288.5|9294.5|9289.5|9293.4|9288.4|6
1603693500000|2020-10-26 06:25:00|9293.4|9288.4|9293.1|9288.1|9293.9|9288.9|9292.7|9287.7|13
1603693800000|2020-10-26 06:30:00|9293.3|9288.3|9294.7|9289.7|9295|9290|9293.1|9288.1|2
1603694100000|2020-10-26 06:35:00|9294.9|9289.9|9295.7|9290.7|9296|9291|9294.7|9289.7|8
1603694400000|2020-10-26 06:40:00|9295.9|9290.9|9295|9290|9296.4|9291.4|9294.7|9289.7|23
1603694700000|2020-10-26 06:45:00|9294.9|9289.9|9294.4|9289.4|9295.3|9290.3|9293.7|9288.7|18
1603695000000|2020-10-26 06:50:00|9294.2|9289.2|9295.4|9290.4|9295.9|9290.9|9294.1|9289.1|9
1603695300000|2020-10-26 06:55:00|9295.5|9290.5|9295.7|9290.7|9295.7|9290.7|9295|9290|9
1603695600000|2020-10-26 07:00:00|9295.6|9290.6|9296.5|9291.5|9299|9294|9295.6|9290.6|74
1603695900000|2020-10-26 07:05:00|9296.4|9291.4|9300.2|9295.2|9300.7|9295.7|9296.4|9291.4|34
1603696200000|2020-10-26 07:10:00|9300.4|9295.4|9300.1|9295.1|9300.9|9295.9|9299|9294|50
1603696500000|2020-10-26 07:15:00|9300.2|9295.2|9297.9|9292.9|9300.2|9295.2|9297.9|9292.9|37
1603696800000|2020-10-26 07:20:00|9297.7|9292.7|9298|9293|9298.5|9293.5|9296.9|9291.9|72
1603697100000|2020-10-26 07:25:00|9298.1|9293.1|9299|9294|9301.4|9296.4|9298|9293|106
1603697400000|2020-10-26 07:30:00|9298.9|9293.9|9293.1|9288.1|9299|9294|9293|9288|72
1603697700000|2020-10-26 07:35:00|9293.2|9288.2|9292.2|9287.2|9293.5|9288.5|9291|9286|75
1603698000000|2020-10-26 07:40:00|9292.4|9287.4|9292.5|9287.5|9294.1|9289.1|9292.4|9287.4|45
1603698300000|2020-10-26 07:45:00|9292.6|9287.6|9290|9285|9293|9288|9290|9285|84
1603698600000|2020-10-26 07:50:00|9289.9|9284.9|9291.1|9286.1|9291.3|9286.3|9288|9283|40
1603698900000|2020-10-26 07:55:00|9291.3|9286.3|9296.7|9291.7|9297.1|9292.1|9290.9|9285.9|88
1603699200000|2020-10-26 08:00:00|9296.9|9291.9|9298.2|9293.2|9302.9|9297.9|9296.6|9291.6|264
1603699500000|2020-10-26 08:05:00|9298.1|9293.1|9295.1|9290.1|9298.9|9293.9|9295.1|9290.1|67
1603699800000|2020-10-26 08:10:00|9294.8|9289.8|9298.2|9293.2|9298.9|9293.9|9294.6|9289.6|60
1603700100000|2020-10-26 08:15:00|9298.3|9293.3|9299.1|9294.1|9303.1|9298.1|9298.3|9293.3|201
1603700400000|2020-10-26 08:20:00|9299.2|9294.2|9302.1|9297.1|9303|9298|9299.2|9294.2|45
1603700700000|2020-10-26 08:25:00|9302.2|9297.2|9303.2|9298.2|9305.1|9300.1|9300.6|9295.6|162
1603701000000|2020-10-26 08:30:00|9303|9298|9300.5|9295.5|9303.5|9298.5|9299.2|9294.2|78
1603701300000|2020-10-26 08:35:00|9300.3|9295.3|9302.4|9297.4|9302.4|9297.4|9300|9295|21
1603701600000|2020-10-26 08:40:00|9302.5|9297.5|9303|9298|9305|9300|9302.2|9297.2|23
1603701900000|2020-10-26 08:45:00|9303.1|9298.1|9301.8|9296.8|9305.1|9300.1|9301.7|9296.7|79
1603702200000|2020-10-26 08:50:00|9301.7|9296.7|9300.7|9295.7|9302.7|9297.7|9300.5|9295.5|11
1603702500000|2020-10-26 08:55:00|9300.4|9295.4|9303.1|9298.1|9303.1|9298.1|9299.5|9294.5|34
1603702800000|2020-10-26 09:00:00|9303|9298|9304.1|9299.1|9305|9300|9300.5|9295.5|86
1603703100000|2020-10-26 09:05:00|9304|9299|9304.7|9299.7|9306|9301|9303.7|9298.7|116
1603703400000|2020-10-26 09:10:00|9304.6|9299.6|9303.5|9298.5|9306.2|9301.2|9303.3|9298.3|130
1603703700000|2020-10-26 09:15:00|9303.3|9298.3|9305|9300|9307.1|9302.1|9301.8|9296.8|65
1603704000000|2020-10-26 09:20:00|9305.1|9300.1|9306|9301|9307.1|9302.1|9305|9300|21
1603704300000|2020-10-26 09:25:00|9306.1|9301.1|9302.7|9297.7|9307.2|9302.2|9302.7|9297.7|113
1603704600000|2020-10-26 09:30:00|9302.6|9297.6|9305.7|9300.7|9306|9301|9302.6|9297.6|26
1603704900000|2020-10-26 09:35:00|9305.8|9300.8|9306.8|9301.8|9307.1|9302.1|9304.2|9299.2|27
1603705200000|2020-10-26 09:40:00|9306.7|9301.7|9305.1|9300.1|9307|9302|9304.7|9299.7|14
1603705500000|2020-10-26 09:45:00|9305.2|9300.2|9303.5|9298.5|9306.6|9301.6|9302.7|9297.7|25
1603705800000|2020-10-26 09:50:00|9303.6|9298.6|9303.6|9298.6|9305|9300|9303.5|9298.5|8
1603706100000|2020-10-26 09:55:00|9303.7|9298.7|9303.6|9298.6|9304.5|9299.5|9301.6|9296.6|17
1603706400000|2020-10-26 10:00:00|9303.7|9298.7|9305.3|9300.3|9306|9301|9303.6|9298.6|27
1603706700000|2020-10-26 10:05:00|9305.2|9300.2|9307.2|9302.2|9307.2|9302.2|9305.2|9300.2|103
1603707000000|2020-10-26 10:10:00|9307.5|9302.5|9305.7|9300.7|9307.6|9302.6|9304.5|9299.5|73
1603707300000|2020-10-26 10:15:00|9305.6|9300.6|9305.7|9300.7|9307.1|9302.1|9305|9300|12
1603707600000|2020-10-26 10:20:00|9305.8|9300.8|9302|9297|9305.9|9300.9|9301.8|9296.8|43
1603707900000|2020-10-26 10:25:00|9301.8|9296.8|9301.5|9296.5|9303|9298|9301|9296|29
1603708200000|2020-10-26 10:30:00|9301.3|9296.3|9300.2|9295.2|9301.7|9296.7|9299.6|9294.6|26
1603708500000|2020-10-26 10:35:00|9300.1|9295.1|9297.7|9292.7|9300.1|9295.1|9297.3|9292.3|40
1603708800000|2020-10-26 10:40:00|9297.5|9292.5|9297.4|9292.4|9298|9293|9296.8|9291.8|30
1603709100000|2020-10-26 10:45:00|9297.2|9292.2|9296.5|9291.5|9298|9293|9296.3|9291.3|12
1603709400000|2020-10-26 10:50:00|9296.3|9291.3|9295.2|9290.2|9296.3|9291.3|9294.5|9289.5|36
1603709700000|2020-10-26 10:55:00|9295.1|9290.1|9294.9|9289.9|9295.9|9290.9|9294.6|9289.6|34
1603710000000|2020-10-26 11:00:00|9294.7|9289.7|9293|9288|9295.9|9290.9|9293|9288|47
1603710300000|2020-10-26 11:05:00|9293.1|9288.1|9294|9289|9294.1|9289.1|9292.2|9287.2|34
1603710600000|2020-10-26 11:10:00|9294.1|9289.1|9295.2|9290.2|9295.9|9290.9|9293.8|9288.8|22
1603710900000|2020-10-26 11:15:00|9295.1|9290.1|9296.6|9291.6|9297.7|9292.7|9294.5|9289.5|22
1603711200000|2020-10-26 11:20:00|9296.5|9291.5|9296.6|9291.6|9296.9|9291.9|9295.3|9290.3|30
1603711500000|2020-10-26 11:25:00|9296.5|9291.5|9296.9|9291.9|9297.5|9292.5|9296.2|9291.2|6
1603711800000|2020-10-26 11:30:00|9296.7|9291.7|9296.5|9291.5|9298.6|9293.6|9296|9291|21
1603712100000|2020-10-26 11:35:00|9296.4|9291.4|9294|9289|9296.5|9291.5|9293.9|9288.9|259
1603712400000|2020-10-26 11:40:00|9293.9|9288.9|9295.4|9290.4|9296.1|9291.1|9293.6|9288.6|21
1603712700000|2020-10-26 11:45:00|9295.5|9290.5|9298|9293|9298.1|9293.1|9295.5|9290.5|183
1603713000000|2020-10-26 11:50:00|9297.9|9292.9|9299.4|9294.4|9299.5|9294.5|9296.6|9291.6|39
1603713300000|2020-10-26 11:55:00|9299.3|9294.3|9299.5|9294.5|9300.5|9295.5|9299|9294|35
1603713600000|2020-10-26 12:00:00|9299.4|9294.4|9299.5|9294.5|9299.9|9294.9|9298.2|9293.2|81
1603713900000|2020-10-26 12:05:00|9299.4|9294.4|9300|9295|9300.5|9295.5|9298.6|9293.6|56
1603714200000|2020-10-26 12:10:00|9300.1|9295.1|9301.5|9296.5|9302|9297|9300|9295|143
1603714500000|2020-10-26 12:15:00|9301.4|9296.4|9300.5|9295.5|9301.9|9296.9|9300.5|9295.5|35
1603714800000|2020-10-26 12:20:00|9300.6|9295.6|9302.4|9297.4|9302.9|9297.9|9300.5|9295.5|59
1603715100000|2020-10-26 12:25:00|9302.5|9297.5|9299.7|9294.7|9303|9298|9299.1|9294.1|71
1603715400000|2020-10-26 12:30:00|9299.6|9294.6|9299.7|9294.7|9300.4|9295.4|9298.5|9293.5|49
1603715700000|2020-10-26 12:35:00|9299.6|9294.6|9302.9|9297.9|9303.1|9298.1|9299.3|9294.3|133
1603716000000|2020-10-26 12:40:00|9302.7|9297.7|9305.5|9300.5|9306|9301|9302.5|9297.5|291
1603716300000|2020-10-26 12:45:00|9305.3|9300.3|9308.1|9303.1|9308.1|9303.1|9304.8|9299.8|286
1603716600000|2020-10-26 12:50:00|9308.5|9303.5|9310.7|9305.7|9311.7|9306.7|9308.1|9303.1|471
1603716900000|2020-10-26 12:55:00|9310.5|9305.5|9306.3|9301.3|9311.5|9306.5|9306|9301|91
1603717200000|2020-10-26 13:00:00|9306.5|9301.5|9306.1|9301.1|9308.9|9303.9|9305.1|9300.1|61
1603717500000|2020-10-26 13:05:00|9306.2|9301.2|9305.1|9300.1|9306.5|9301.5|9304|9299|32
1603717800000|2020-10-26 13:10:00|9305|9300|9303.6|9298.6|9306.5|9301.5|9302.7|9297.7|65
1603718100000|2020-10-26 13:15:00|9303.5|9298.5|9305|9300|9305.6|9300.6|9302|9297|67
1603718400000|2020-10-26 13:20:00|9304.8|9299.8|9303.2|9298.2|9305.5|9300.5|9303.2|9298.2|32
1603718700000|2020-10-26 13:25:00|9303.3|9298.3|9301.1|9296.1|9303.8|9298.8|9300.2|9295.2|27
1603719000000|2020-10-26 13:30:00|9301.3|9296.3|9299.8|9294.8|9302.1|9297.1|9297.6|9292.6|99
1603719300000|2020-10-26 13:35:00|9300|9295|9302.1|9297.1|9302.1|9297.1|9298.6|9293.6|32
1603719600000|2020-10-26 13:40:00|9302|9297|9301|9296|9305.1|9300.1|9299.7|9294.7|104
1603719900000|2020-10-26 13:45:00|9301.1|9296.1|9303.1|9298.1|9303.1|9298.1|9300.2|9295.2|62
1603720200000|2020-10-26 13:50:00|9303|9298|9300.6|9295.6|9303.1|9298.1|9300|9295|69
1603720500000|2020-10-26 13:55:00|9300.7|9295.7|9302.7|9297.7|9302.7|9297.7|9299.2|9294.2|76
1603720800000|2020-10-26 14:00:00|9302.9|9297.9|9302.1|9297.1|9304.6|9299.6|9301.1|9296.1|92
1603721100000|2020-10-26 14:05:00|9302|9297|9304.2|9299.2|9304.5|9299.5|9301.1|9296.1|76
1603721400000|2020-10-26 14:10:00|9304|9299|9304.9|9299.9|9305.7|9300.7|9303.5|9298.5|70
1603721700000|2020-10-26 14:15:00|9305.1|9300.1|9305.3|9300.3|9306.4|9301.4|9304.7|9299.7|69
1603722000000|2020-10-26 14:20:00|9305.5|9300.5|9305.3|9300.3|9305.5|9300.5|9302|9297|50
1603722300000|2020-10-26 14:25:00|9305.2|9300.2|9308.5|9303.5|9308.6|9303.6|9305|9300|55
1603722600000|2020-10-26 14:30:00|9308.3|9303.3|9306.6|9301.6|9310.1|9305.1|9306.3|9301.3|119
1603722900000|2020-10-26 14:35:00|9306.7|9301.7|9305.1|9300.1|9308.3|9303.3|9304.7|9299.7|26
1603723200000|2020-10-26 14:40:00|9305|9300|9305.2|9300.2|9306.3|9301.3|9303.5|9298.5|52
1603723500000|2020-10-26 14:45:00|9305.3|9300.3|9308.5|9303.5|9309.2|9304.2|9304.5|9299.5|75
1603723800000|2020-10-26 14:50:00|9308.3|9303.3|9309.3|9304.3|9310.2|9305.2|9308|9303|67
1603724100000|2020-10-26 14:55:00|9309.7|9304.7|9308.8|9303.8|9310.1|9305.1|9307.6|9302.6|35
1603724400000|2020-10-26 15:00:00|9309|9304|9309.7|9304.7|9311.6|9306.6|9309|9304|294
1603724700000|2020-10-26 15:05:00|9309.9|9304.9|9309.3|9304.3|9311.2|9306.2|9308.7|9303.7|42
1603725000000|2020-10-26 15:10:00|9309.2|9304.2|9307.3|9302.3|9309.2|9304.2|9307.2|9302.2|39
1603725300000|2020-10-26 15:15:00|9307.2|9302.2|9310.7|9305.7|9311|9306|9307.2|9302.2|63
1603725600000|2020-10-26 15:20:00|9310.6|9305.6|9309.9|9304.9|9311.6|9306.6|9309.3|9304.3|198
1603725900000|2020-10-26 15:25:00|9309.7|9304.7|9309.6|9304.6|9310.6|9305.6|9308.3|9303.3|43
1603726200000|2020-10-26 15:30:00|9309.9|9304.9|9310.6|9305.6|9311.7|9306.7|9309.2|9304.2|123
1603726500000|2020-10-26 15:35:00|9310.8|9305.8|9308.6|9303.6|9311.5|9306.5|9307.8|9302.8|36
1603726800000|2020-10-26 15:40:00|9308.7|9303.7|9307.3|9302.3|9309.9|9304.9|9307.3|9302.3|31
1603727100000|2020-10-26 15:45:00|9307.2|9302.2|9306.6|9301.6|9307.4|9302.4|9305.3|9300.3|54
1603727400000|2020-10-26 15:50:00|9306.5|9301.5|9304.2|9299.2|9306.7|9301.7|9301.8|9296.8|107
1603727700000|2020-10-26 15:55:00|9304.1|9299.1|9306|9301|9306.1|9301.1|9303.7|9298.7|44
1603728000000|2020-10-26 16:00:00|9305.8|9300.8|9303|9298|9306.1|9301.1|9302.7|9297.7|25
1603728300000|2020-10-26 16:05:00|9302.9|9297.9|9301.4|9296.4|9303.1|9298.1|9301.2|9296.2|82
1603728600000|2020-10-26 16:10:00|9301.5|9296.5|9302.2|9297.2|9302.7|9297.7|9300.8|9295.8|46
1603728900000|2020-10-26 16:15:00|9302.4|9297.4|9304.2|9299.2|9304.6|9299.6|9301.2|9296.2|19
1603729200000|2020-10-26 16:20:00|9304.4|9299.4|9305.1|9300.1|9305.1|9300.1|9303.7|9298.7|20
1603729500000|2020-10-26 16:25:00|9305.2|9300.2|9303.3|9298.3|9305.2|9300.2|9302.1|9297.1|36
1603729800000|2020-10-26 16:30:00|9303.5|9298.5|9305|9300|9305.6|9300.6|9303.3|9298.3|62
1603730100000|2020-10-26 16:35:00|9304.7|9299.7|9304.9|9299.9|9305.1|9300.1|9303.2|9298.2|36
1603730400000|2020-10-26 16:40:00|9305|9300|9304.5|9299.5|9305.2|9300.2|9304.3|9299.3|15
1603730700000|2020-10-26 16:45:00|9304.2|9299.2|9303.7|9298.7|9305|9300|9303.2|9298.2|45
1603731000000|2020-10-26 16:50:00|9303.3|9298.3|9303.2|9298.2|9304.7|9299.7|9303.2|9298.2|44
1603731300000|2020-10-26 16:55:00|9303.4|9298.4|9301.2|9296.2|9303.7|9298.7|9301.2|9296.2|40
1603731600000|2020-10-26 17:00:00|9301.4|9296.4|9301.7|9296.7|9303.1|9298.1|9301.2|9296.2|42
1603731900000|2020-10-26 17:05:00|9301.9|9296.9|9300.5|9295.5|9301.9|9296.9|9300.5|9295.5|20
1603732200000|2020-10-26 17:10:00|9300.4|9295.4|9299|9294|9300.6|9295.6|9298.7|9293.7|26
1603732500000|2020-10-26 17:15:00|9299.1|9294.1|9302.2|9297.2|9302.9|9297.9|9299.1|9294.1|15
1603732800000|2020-10-26 17:20:00|9302.4|9297.4|9303.7|9298.7|9303.9|9298.9|9301.7|9296.7|148
1603733100000|2020-10-26 17:25:00|9303.6|9298.6|9303.7|9298.7|9304.5|9299.5|9303.2|9298.2|101
1603733400000|2020-10-26 17:30:00|9304.1|9299.1|9307.1|9302.1|9307.1|9302.1|9303.7|9298.7|60
1603733700000|2020-10-26 17:35:00|9307.4|9302.4|9305.4|9300.4|9308|9303|9305.2|9300.2|81
1603734000000|2020-10-26 17:40:00|9305.5|9300.5|9306.7|9301.7|9306.9|9301.9|9305.2|9300.2|18
1603734300000|2020-10-26 17:45:00|9306.9|9301.9|9305.7|9300.7|9307.6|9302.6|9305.2|9300.2|13
1603734600000|2020-10-26 17:50:00|9305.9|9300.9|9304.7|9299.7|9305.9|9300.9|9304|9299|20
1603734900000|2020-10-26 17:55:00|9304.9|9299.9|9305|9300|9305.7|9300.7|9304.6|9299.6|24
1603735200000|2020-10-26 18:00:00|9304.9|9299.9|9305.8|9300.8|9306.2|9301.2|9304.7|9299.7|18
1603735500000|2020-10-26 18:05:00|9305.7|9300.7|9305.2|9300.2|9305.7|9300.7|9303.8|9298.8|14
1603735800000|2020-10-26 18:10:00|9305.1|9300.1|9304.2|9299.2|9305.7|9300.7|9304.2|9299.2|29
1603736100000|2020-10-26 18:15:00|9304.4|9299.4|9304.2|9299.2|9304.7|9299.7|9303.2|9298.2|28
1603736400000|2020-10-26 18:20:00|9304.4|9299.4|9304.7|9299.7|9304.7|9299.7|9303.8|9298.8|31
1603736700000|2020-10-26 18:25:00|9304.5|9299.5|9303.7|9298.7|9304.6|9299.6|9303.3|9298.3|30
1603737000000|2020-10-26 18:30:00|9304|9299|9306.5|9301.5|9306.5|9301.5|9303.8|9298.8|121
1603737300000|2020-10-26 18:35:00|9306.3|9301.3|9305.3|9300.3|9306.7|9301.7|9305.3|9300.3|34
1603737600000|2020-10-26 18:40:00|9305.5|9300.5|9304.6|9299.6|9305.7|9300.7|9304|9299|58
1603737900000|2020-10-26 18:45:00|9304.3|9299.3|9305.7|9300.7|9305.7|9300.7|9304.3|9299.3|26
1603738200000|2020-10-26 18:50:00|9305.6|9300.6|9306.2|9301.2|9306.2|9301.2|9304.3|9299.3|13
1603738500000|2020-10-26 18:55:00|9306.1|9301.1|9305.6|9300.6|9306.2|9301.2|9305|9300|70
1603738800000|2020-10-26 19:00:00|9305.3|9300.3|9305.2|9300.2|9306.2|9301.2|9304.2|9299.2|19
1603739100000|2020-10-26 19:05:00|9305.1|9300.1|9304.5|9299.5|9306.5|9301.5|9304.5|9299.5|16
1603739400000|2020-10-26 19:10:00|9304.3|9299.3|9303.8|9298.8|9304.7|9299.7|9303.5|9298.5|7
1603739700000|2020-10-26 19:15:00|9303.6|9298.6|9304.1|9299.1|9304.6|9299.6|9303.3|9298.3|6
1603740000000|2020-10-26 19:20:00|9304.2|9299.2|9305.1|9300.1|9305.2|9300.2|9303|9298|9
1603740300000|2020-10-26 19:25:00|9305.2|9300.2|9305.3|9300.3|9305.8|9300.8|9305|9300|13
1603740600000|2020-10-26 19:30:00|9305.6|9300.6|9305.2|9300.2|9306.7|9301.7|9304.3|9299.3|21
1603740900000|2020-10-26 19:35:00|9305.1|9300.1|9304.8|9299.8|9305.5|9300.5|9304.6|9299.6|4
1603741200000|2020-10-26 19:40:00|9305.1|9300.1|9304.6|9299.6|9305.1|9300.1|9304.3|9299.3|9
1603741500000|2020-10-26 19:45:00|9304.3|9299.3|9306.6|9301.6|9306.7|9301.7|9304|9299|9
1603741800000|2020-10-26 19:50:00|9306.3|9301.3|9307.6|9302.6|9307.8|9302.8|9305.6|9300.6|59
1603742100000|2020-10-26 19:55:00|9307.5|9302.5|9307.7|9302.7|9307.8|9302.8|9306.3|9301.3|108
1603742400000|2020-10-26 20:00:00|9307.6|9302.6|9306.7|9301.7|9308.2|9303.2|9306.6|9301.6|34
1603742700000|2020-10-26 20:05:00|9306.6|9301.6|9306.7|9301.7|9306.7|9301.7|9305.7|9300.7|29
1603743000000|2020-10-26 20:10:00|9306.6|9301.6|9306.7|9301.7|9306.7|9301.7|9306.3|9301.3|8
1603743300000|2020-10-26 20:15:00|9306.6|9301.6|9307.1|9302.1|9307.2|9302.2|9306.6|9301.6|29
1603743600000|2020-10-26 20:20:00|9307|9302|9306.7|9301.7|9307.2|9302.2|9306.6|9301.6|18
1603743900000|2020-10-26 20:25:00|9307.2|9302.2|9307.2|9302.2|9307.6|9302.6|9307.2|9302.2|24
1603744200000|2020-10-26 20:30:00|9307.5|9302.5|9308.2|9303.2|9308.4|9303.4|9307.2|9302.2|20
1603744500000|2020-10-26 20:35:00|9308.1|9303.1|9307.8|9302.8|9308.2|9303.2|9307.7|9302.7|13
1603744800000|2020-10-26 20:40:00|9307.7|9302.7|9306.7|9301.7|9307.7|9302.7|9306.7|9301.7|9
1603745100000|2020-10-26 20:45:00|9306.8|9301.8|9307.2|9302.2|9307.2|9302.2|9306.7|9301.7|30
1603745400000|2020-10-26 20:50:00|9307.1|9302.1|9307.1|9302.1|9307.4|9302.4|9307|9302|12
1603745700000|2020-10-26 20:55:00|9307.2|9302.2|9305.9|9300.9|9307.2|9302.2|9305.9|9300.9|23
1603756800000|2020-10-27 00:00:00|9308.5|9303.5|9306.3|9301.3|9308.5|9303.5|9306.1|9301.1|43
1603757100000|2020-10-27 00:05:00|9306.5|9301.5|9305.2|9300.2|9307.5|9302.5|9305|9300|51
1603757400000|2020-10-27 00:10:00|9305.3|9300.3|9304|9299|9305.3|9300.3|9303.3|9298.3|23
1603757700000|2020-10-27 00:15:00|9303.7|9298.7|9304.3|9299.3|9304.6|9299.6|9303.6|9298.6|6
1603758000000|2020-10-27 00:20:00|9304.2|9299.2|9303.5|9298.5|9304.2|9299.2|9303.5|9298.5|5
1603758300000|2020-10-27 00:25:00|9303.3|9298.3|9303.2|9298.2|9303.3|9298.3|9302.6|9297.6|9
1603758600000|2020-10-27 00:30:00|9303.3|9298.3|9303.5|9298.5|9304|9299|9303.2|9298.2|31
1603758900000|2020-10-27 00:35:00|9303.3|9298.3|9302|9297|9303.5|9298.5|9302|9297|8
1603759200000|2020-10-27 00:40:00|9302.1|9297.1|9302.5|9297.5|9302.6|9297.6|9302|9297|24
1603759500000|2020-10-27 00:45:00|9302.3|9297.3|9302.1|9297.1|9302.3|9297.3|9302|9297|4
1603759800000|2020-10-27 00:50:00|9302.2|9297.2|9301.1|9296.1|9302.6|9297.6|9299.8|9294.8|83
1603760100000|2020-10-27 00:55:00|9300.8|9295.8|9300|9295|9302.2|9297.2|9300|9295|21
1603760400000|2020-10-27 01:00:00|9299.7|9294.7|9298.8|9293.8|9299.8|9294.8|9298|9293|17
1603760700000|2020-10-27 01:05:00|9299|9294|9298.7|9293.7|9299.1|9294.1|9298.3|9293.3|11
1603761000000|2020-10-27 01:10:00|9298.8|9293.8|9299.3|9294.3|9300|9295|9298.8|9293.8|11
1603761300000|2020-10-27 01:15:00|9299.5|9294.5|9300|9295|9300|9295|9299|9294|27
1603761600000|2020-10-27 01:20:00|9299.8|9294.8|9299.3|9294.3|9300.2|9295.2|9299.1|9294.1|24
1603761900000|2020-10-27 01:25:00|9299.2|9294.2|9298.5|9293.5|9299.7|9294.7|9298.5|9293.5|2
1603762200000|2020-10-27 01:30:00|9298.6|9293.6|9302.7|9297.7|9303.1|9298.1|9298.3|9293.3|32
1603762500000|2020-10-27 01:35:00|9302.6|9297.6|9299.3|9294.3|9302.7|9297.7|9299|9294|17
1603762800000|2020-10-27 01:40:00|9299.5|9294.5|9298.7|9293.7|9300|9295|9298.6|9293.6|1
1603763100000|2020-10-27 01:45:00|9298.8|9293.8|9299.1|9294.1|9299.7|9294.7|9298.7|9293.7|2
1603763400000|2020-10-27 01:50:00|9299.2|9294.2|9299.8|9294.8|9300.5|9295.5|9299.2|9294.2|10
1603763700000|2020-10-27 01:55:00|9300|9295|9300.2|9295.2|9300.7|9295.7|9299.3|9294.3|25
1603764000000|2020-10-27 02:00:00|9300.1|9295.1|9298|9293|9300.2|9295.2|9297.8|9292.8|45
1603764300000|2020-10-27 02:05:00|9298.1|9293.1|9298.1|9293.1|9298.7|9293.7|9298|9293|6
1603764600000|2020-10-27 02:10:00|9298.3|9293.3|9296.1|9291.1|9298.3|9293.3|9296.1|9291.1|67
1603764900000|2020-10-27 02:15:00|9296.3|9291.3|9297.2|9292.2|9297.2|9292.2|9295.5|9290.5|16
1603765200000|2020-10-27 02:20:00|9297|9292|9295.8|9290.8|9297.2|9292.2|9295.7|9290.7|30
1603765500000|2020-10-27 02:25:00|9295.7|9290.7|9295.8|9290.8|9296|9291|9295.1|9290.1|11
1603765800000|2020-10-27 02:30:00|9295.7|9290.7|9295.6|9290.6|9296.2|9291.2|9295|9290|14
1603766100000|2020-10-27 02:35:00|9295.7|9290.7|9295.6|9290.6|9296.2|9291.2|9295.2|9290.2|15
1603766400000|2020-10-27 02:40:00|9295.5|9290.5|9295.3|9290.3|9295.6|9290.6|9294.7|9289.7|8
1603766700000|2020-10-27 02:45:00|9295.2|9290.2|9295.5|9290.5|9295.6|9290.6|9294.5|9289.5|24
1603767000000|2020-10-27 02:50:00|9295.6|9290.6|9295.5|9290.5|9295.8|9290.8|9295.5|9290.5|0
1603767300000|2020-10-27 02:55:00|9295.6|9290.6|9295.5|9290.5|9295.7|9290.7|9295.5|9290.5|2
1603767600000|2020-10-27 03:00:00|9295.7|9290.7|9297.2|9292.2|9297.2|9292.2|9295.7|9290.7|8
1603767900000|2020-10-27 03:05:00|9297.1|9292.1|9296.5|9291.5|9297.3|9292.3|9296.5|9291.5|10
1603768200000|2020-10-27 03:10:00|9296.3|9291.3|9297.7|9292.7|9297.7|9292.7|9295.7|9290.7|7
1603768500000|2020-10-27 03:15:00|9297.6|9292.6|9298.3|9293.3|9299|9294|9297.6|9292.6|20
1603768800000|2020-10-27 03:20:00|9298.2|9293.2|9298.5|9293.5|9298.6|9293.6|9298|9293|7
1603769100000|2020-10-27 03:25:00|9298.6|9293.6|9298.3|9293.3|9298.6|9293.6|9298.1|9293.1|7
1603769400000|2020-10-27 03:30:00|9298.2|9293.2|9298.1|9293.1|9298.5|9293.5|9298|9293|6
1603769700000|2020-10-27 03:35:00|9298|9293|9297.5|9292.5|9298.1|9293.1|9297.5|9292.5|0
1603770000000|2020-10-27 03:40:00|9297.6|9292.6|9297.5|9292.5|9297.7|9292.7|9297.5|9292.5|1
1603770300000|2020-10-27 03:45:00|9297.6|9292.6|9297.8|9292.8|9297.8|9292.8|9297.5|9292.5|11
1603770600000|2020-10-27 03:50:00|9297.7|9292.7|9297.2|9292.2|9297.8|9292.8|9297|9292|0
1603770900000|2020-10-27 03:55:00|9297.3|9292.3|9297.4|9292.4|9298.3|9293.3|9297.3|9292.3|3
1603771200000|2020-10-27 04:00:00|9297.3|9292.3|9296.4|9291.4|9297.3|9292.3|9296.4|9291.4|7
1603771500000|2020-10-27 04:05:00|9296.6|9291.6|9295.9|9290.9|9296.6|9291.6|9295.9|9290.9|7
1603771800000|2020-10-27 04:10:00|9296.2|9291.2|9295.7|9290.7|9296.2|9291.2|9295.4|9290.4|19
1603772100000|2020-10-27 04:15:00|9295.6|9290.6|9294.8|9289.8|9295.7|9290.7|9294.7|9289.7|2
1603772400000|2020-10-27 04:20:00|9294.7|9289.7|9295.2|9290.2|9295.7|9290.7|9294.7|9289.7|9
1603772700000|2020-10-27 04:25:00|9295.1|9290.1|9295.7|9290.7|9295.7|9290.7|9294.8|9289.8|14
1603773000000|2020-10-27 04:30:00|9295.6|9290.6|9296.2|9291.2|9296.2|9291.2|9295.4|9290.4|10
1603773300000|2020-10-27 04:35:00|9296.1|9291.1|9295.2|9290.2|9296.1|9291.1|9294.9|9289.9|21
1603773600000|2020-10-27 04:40:00|9295.1|9290.1|9295.2|9290.2|9295.2|9290.2|9294.9|9289.9|0
1603773900000|2020-10-27 04:45:00|9295.1|9290.1|9295.7|9290.7|9295.7|9290.7|9295.1|9290.1|2
1603774200000|2020-10-27 04:50:00|9295.6|9290.6|9296.1|9291.1|9296.1|9291.1|9295.6|9290.6|2
1603774500000|2020-10-27 04:55:00|9296.2|9291.2|9295.8|9290.8|9296.6|9291.6|9295.7|9290.7|3
1603774800000|2020-10-27 05:00:00|9295.7|9290.7|9293.8|9288.8|9295.7|9290.7|9293.8|9288.8|30
1603775100000|2020-10-27 05:05:00|9294|9289|9294.8|9289.8|9295.3|9290.3|9294|9289|6
1603775400000|2020-10-27 05:10:00|9294.7|9289.7|9293.5|9288.5|9294.7|9289.7|9293.1|9288.1|18
1603775700000|2020-10-27 05:15:00|9293.3|9288.3|9293.5|9288.5|9293.6|9288.6|9293.3|9288.3|6
1603776000000|2020-10-27 05:20:00|9293.3|9288.3|9293.2|9288.2|9293.5|9288.5|9292.9|9287.9|3
1603776300000|2020-10-27 05:25:00|9293.1|9288.1|9293.2|9288.2|9293.3|9288.3|9292.9|9287.9|8
1603776600000|2020-10-27 05:30:00|9292.9|9287.9|9291.7|9286.7|9292.9|9287.9|9291.3|9286.3|44
1603776900000|2020-10-27 05:35:00|9291.6|9286.6|9292.1|9287.1|9292.1|9287.1|9291.5|9286.5|8
1603777200000|2020-10-27 05:40:00|9292.2|9287.2|9292.5|9287.5|9293.6|9288.6|9292|9287|23
1603777500000|2020-10-27 05:45:00|9292.3|9287.3|9290.2|9285.2|9292.3|9287.3|9289.7|9284.7|23
1603777800000|2020-10-27 05:50:00|9290.3|9285.3|9291.1|9286.1|9291.6|9286.6|9290.3|9285.3|15
1603778100000|2020-10-27 05:55:00|9291.5|9286.5|9290.6|9285.6|9291.5|9286.5|9290.3|9285.3|9
1603778400000|2020-10-27 06:00:00|9290.7|9285.7|9289.7|9284.7|9291|9286|9289.2|9284.2|41
1603778700000|2020-10-27 06:05:00|9289.6|9284.6|9290.5|9285.5|9291|9286|9289.5|9284.5|6
1603779000000|2020-10-27 06:10:00|9290.6|9285.6|9288.7|9283.7|9290.7|9285.7|9288.6|9283.6|24
1603779300000|2020-10-27 06:15:00|9288.6|9283.6|9289.2|9284.2|9289.3|9284.3|9288.3|9283.3|7
1603779600000|2020-10-27 06:20:00|9289.3|9284.3|9289.6|9284.6|9289.6|9284.6|9289|9284|9
1603779900000|2020-10-27 06:25:00|9289.5|9284.5|9290.3|9285.3|9290.6|9285.6|9289.2|9284.2|6
1603780200000|2020-10-27 06:30:00|9290.2|9285.2|9290.8|9285.8|9291.1|9286.1|9290.2|9285.2|7
1603780500000|2020-10-27 06:35:00|9290.7|9285.7|9290.4|9285.4|9291.1|9286.1|9290.4|9285.4|1
1603780800000|2020-10-27 06:40:00|9290.3|9285.3|9291|9286|9291|9286|9289.7|9284.7|9
1603781100000|2020-10-27 06:45:00|9291.2|9286.2|9292.3|9287.3|9292.3|9287.3|9291.2|9286.2|8
1603781400000|2020-10-27 06:50:00|9292.2|9287.2|9292.5|9287.5|9293.3|9288.3|9292.2|9287.2|13
1603781700000|2020-10-27 06:55:00|9292.3|9287.3|9292.3|9287.3|9293.1|9288.1|9291.8|9286.8|18
1603782000000|2020-10-27 07:00:00|9292.5|9287.5|9294.7|9289.7|9295|9290|9292.3|9287.3|44
1603782300000|2020-10-27 07:05:00|9294.8|9289.8|9297.7|9292.7|9298|9293|9294.8|9289.8|37
1603782600000|2020-10-27 07:10:00|9297.2|9292.2|9298.3|9293.3|9298.5|9293.5|9296.7|9291.7|18
1603782900000|2020-10-27 07:15:00|9298.2|9293.2|9299.3|9294.3|9299.5|9294.5|9297.5|9292.5|39
1603783200000|2020-10-27 07:20:00|9299.2|9294.2|9299|9294|9299.5|9294.5|9297.6|9292.6|17
1603783500000|2020-10-27 07:25:00|9298.8|9293.8|9302.3|9297.3|9302.5|9297.5|9298.7|9293.7|33
1603783800000|2020-10-27 07:30:00|9302.2|9297.2|9302.1|9297.1|9303.1|9298.1|9301.7|9296.7|28
1603784100000|2020-10-27 07:35:00|9301.9|9296.9|9300.2|9295.2|9302|9297|9299.1|9294.1|10
1603784400000|2020-10-27 07:40:00|9300.1|9295.1|9301.2|9296.2|9301.5|9296.5|9299.8|9294.8|22
1603784700000|2020-10-27 07:45:00|9301.1|9296.1|9299.1|9294.1|9301.1|9296.1|9297.9|9292.9|27
1603785000000|2020-10-27 07:50:00|9299.2|9294.2|9298.8|9293.8|9300.6|9295.6|9298.7|9293.7|19
1603785300000|2020-10-27 07:55:00|9299|9294|9300.7|9295.7|9300.7|9295.7|9298.7|9293.7|27
1603785600000|2020-10-27 08:00:00|9300.4|9295.4|9297.8|9292.8|9302.1|9297.1|9297.8|9292.8|50
1603785900000|2020-10-27 08:05:00|9298|9293|9304|9299|9304|9299|9298|9293|81
1603786200000|2020-10-27 08:10:00|9304.3|9299.3|9310.2|9305.2|9310.7|9305.7|9304.3|9299.3|260
1603786500000|2020-10-27 08:15:00|9310.1|9305.1|9309.2|9304.2|9310.5|9305.5|9306.8|9301.8|118
1603786800000|2020-10-27 08:20:00|9309.1|9304.1|9312.5|9307.5|9312.5|9307.5|9309|9304|374
1603787100000|2020-10-27 08:25:00|9312.6|9307.6|9310.6|9305.6|9313.7|9308.7|9310.2|9305.2|224
1603787400000|2020-10-27 08:30:00|9310.7|9305.7|9309.1|9304.1|9311.7|9306.7|9308|9303|47
1603787700000|2020-10-27 08:35:00|9309.2|9304.2|9307.5|9302.5|9309.8|9304.8|9307.2|9302.2|51
1603788000000|2020-10-27 08:40:00|9307.6|9302.6|9303.1|9298.1|9307.8|9302.8|9302.5|9297.5|34
1603788300000|2020-10-27 08:45:00|9303|9298|9304|9299|9305.8|9300.8|9303|9298|30
1603788600000|2020-10-27 08:50:00|9303.8|9298.8|9304.5|9299.5|9305.8|9300.8|9303.7|9298.7|14
1603788900000|2020-10-27 08:55:00|9304.3|9299.3|9305.2|9300.2|9306.3|9301.3|9304.1|9299.1|34
1603789200000|2020-10-27 09:00:00|9305.3|9300.3|9307.6|9302.6|9308.6|9303.6|9305.3|9300.3|31
1603789500000|2020-10-27 09:05:00|9307.7|9302.7|9308.8|9303.8|9309.1|9304.1|9306.6|9301.6|78
1603789800000|2020-10-27 09:10:00|9309|9304|9305.2|9300.2|9310.2|9305.2|9304.8|9299.8|36
1603790100000|2020-10-27 09:15:00|9305.3|9300.3|9307.8|9302.8|9308.5|9303.5|9305.2|9300.2|25
1603790400000|2020-10-27 09:20:00|9307.7|9302.7|9305.3|9300.3|9308.8|9303.8|9305.1|9300.1|36
1603790700000|2020-10-27 09:25:00|9305.2|9300.2|9303.3|9298.3|9305.2|9300.2|9302.5|9297.5|140
1603791000000|2020-10-27 09:30:00|9303.5|9298.5|9300.6|9295.6|9304.1|9299.1|9300.2|9295.2|41
1603791300000|2020-10-27 09:35:00|9300.1|9295.1|9301.5|9296.5|9301.5|9296.5|9300|9295|30
1603791600000|2020-10-27 09:40:00|9301.3|9296.3|9305|9300|9305|9300|9301.2|9296.2|74
1603791900000|2020-10-27 09:45:00|9304.7|9299.7|9303|9298|9304.7|9299.7|9302.8|9297.8|43
1603792200000|2020-10-27 09:50:00|9303.1|9298.1|9302.7|9297.7|9304|9299|9301.8|9296.8|10
1603792500000|2020-10-27 09:55:00|9303|9298|9304.5|9299.5|9307.7|9302.7|9302.8|9297.8|86
1603792800000|2020-10-27 10:00:00|9304.3|9299.3|9305.7|9300.7|9306.6|9301.6|9303.7|9298.7|27
1603793100000|2020-10-27 10:05:00|9305.5|9300.5|9304.2|9299.2|9306.1|9301.1|9304.1|9299.1|20
1603793400000|2020-10-27 10:10:00|9304.1|9299.1|9304.6|9299.6|9305.1|9300.1|9303.2|9298.2|7
1603793700000|2020-10-27 10:15:00|9304.5|9299.5|9305.6|9300.6|9305.6|9300.6|9304.2|9299.2|59
1603794000000|2020-10-27 10:20:00|9305.7|9300.7|9305.8|9300.8|9306.6|9301.6|9305.2|9300.2|26
1603794300000|2020-10-27 10:25:00|9306.1|9301.1|9304.6|9299.6|9306.1|9301.1|9302.7|9297.7|7
1603794600000|2020-10-27 10:30:00|9304.5|9299.5|9304.1|9299.1|9305.7|9300.7|9303.1|9298.1|18
1603794900000|2020-10-27 10:35:00|9304.2|9299.2|9302.6|9297.6|9304.2|9299.2|9301.7|9296.7|15
1603795200000|2020-10-27 10:40:00|9302.7|9297.7|9300.1|9295.1|9303.2|9298.2|9300.1|9295.1|20
1603795500000|2020-10-27 10:45:00|9300.2|9295.2|9302.6|9297.6|9303.1|9298.1|9300.1|9295.1|155
1603795800000|2020-10-27 10:50:00|9302.7|9297.7|9301|9296|9304.5|9299.5|9300.8|9295.8|15
1603796100000|2020-10-27 10:55:00|9301.2|9296.2|9299.8|9294.8|9302.6|9297.6|9299.2|9294.2|58
1603796400000|2020-10-27 11:00:00|9300|9295|9298.7|9293.7|9300.5|9295.5|9298.3|9293.3|186
1603796700000|2020-10-27 11:05:00|9298.8|9293.8|9300.2|9295.2|9300.5|9295.5|9298.8|9293.8|20
1603797000000|2020-10-27 11:10:00|9300.1|9295.1|9300|9295|9300.2|9295.2|9297.3|9292.3|49
1603797300000|2020-10-27 11:15:00|9299.8|9294.8|9296.2|9291.2|9300.3|9295.3|9296.2|9291.2|65
1603797600000|2020-10-27 11:20:00|9295.8|9290.8|9297.5|9292.5|9297.5|9292.5|9295.3|9290.3|56
1603797900000|2020-10-27 11:25:00|9297.6|9292.6|9296.6|9291.6|9297.6|9292.6|9296|9291|13
1603798200000|2020-10-27 11:30:00|9296.5|9291.5|9296.2|9291.2|9297.3|9292.3|9295.6|9290.6|49
1603798500000|2020-10-27 11:35:00|9296|9291|9294.7|9289.7|9296.2|9291.2|9294.7|9289.7|33
1603798800000|2020-10-27 11:40:00|9294.8|9289.8|9294.6|9289.6|9295.6|9290.6|9294.2|9289.2|13
1603799100000|2020-10-27 11:45:00|9294.2|9289.2|9291.1|9286.1|9294.2|9289.2|9290.7|9285.7|34
1603799400000|2020-10-27 11:50:00|9291|9286|9291.6|9286.6|9292.6|9287.6|9290.8|9285.8|72
1603799700000|2020-10-27 11:55:00|9291.5|9286.5|9291.7|9286.7|9293|9288|9291.1|9286.1|21
1603800000000|2020-10-27 12:00:00|9291.6|9286.6|9288.6|9283.6|9291.6|9286.6|9285.6|9280.6|138
1603800300000|2020-10-27 12:05:00|9288.7|9283.7|9289.8|9284.8|9290.1|9285.1|9287.2|9282.2|32
1603800600000|2020-10-27 12:10:00|9289.7|9284.7|9290.1|9285.1|9291.1|9286.1|9289.7|9284.7|25
1603800900000|2020-10-27 12:15:00|9290|9285|9289|9284|9290.1|9285.1|9288.6|9283.6|15
1603801200000|2020-10-27 12:20:00|9289.1|9284.1|9290.3|9285.3|9290.6|9285.6|9288.5|9283.5|23
1603801500000|2020-10-27 12:25:00|9290.5|9285.5|9291.5|9286.5|9292.5|9287.5|9289.7|9284.7|38
1603801800000|2020-10-27 12:30:00|9294.4|9289.4|9290.1|9285.1|9295|9290|9289.1|9284.1|36
1603802100000|2020-10-27 12:35:00|9289.9|9284.9|9291.6|9286.6|9292|9287|9289.8|9284.8|19
1603802400000|2020-10-27 12:40:00|9291.5|9286.5|9293.1|9288.1|9293.7|9288.7|9291.1|9286.1|33
1603802700000|2020-10-27 12:45:00|9292.8|9287.8|9293.4|9288.4|9294|9289|9292.6|9287.6|39
1603803000000|2020-10-27 12:50:00|9293.3|9288.3|9294.1|9289.1|9295.3|9290.3|9292.3|9287.3|51
1603803300000|2020-10-27 12:55:00|9293.9|9288.9|9292.9|9287.9|9294.2|9289.2|9292.9|9287.9|21
1603803600000|2020-10-27 13:00:00|9292.7|9287.7|9291.9|9286.9|9293.6|9288.6|9291.7|9286.7|51
1603803900000|2020-10-27 13:05:00|9291.8|9286.8|9285.7|9280.7|9292.2|9287.2|9284.7|9279.7|186
1603804200000|2020-10-27 13:10:00|9285.6|9280.6|9287.9|9282.9|9287.9|9282.9|9284.7|9279.7|112
1603804500000|2020-10-27 13:15:00|9287.8|9282.8|9288.1|9283.1|9289.4|9284.4|9286.3|9281.3|56
1603804800000|2020-10-27 13:20:00|9287.9|9282.9|9287.7|9282.7|9288.7|9283.7|9287.3|9282.3|42
1603805100000|2020-10-27 13:25:00|9287.6|9282.6|9288.9|9283.9|9289.2|9284.2|9287.6|9282.6|192
1603805400000|2020-10-27 13:30:00|9288.8|9283.8|9293.1|9288.1|9293.1|9288.1|9288.8|9283.8|150
1603805700000|2020-10-27 13:35:00|9292.9|9287.9|9291.1|9286.1|9294.2|9289.2|9289.3|9284.3|76
1603806000000|2020-10-27 13:40:00|9290.8|9285.8|9287.7|9282.7|9291.4|9286.4|9286.6|9281.6|63
1603806300000|2020-10-27 13:45:00|9287.6|9282.6|9291.1|9286.1|9291.9|9286.9|9286.8|9281.8|69
1603806600000|2020-10-27 13:50:00|9291.3|9286.3|9288.4|9283.4|9291.3|9286.3|9288.3|9283.3|49
1603806900000|2020-10-27 13:55:00|9288.3|9283.3|9287.2|9282.2|9289.1|9284.1|9286.6|9281.6|104
1603807200000|2020-10-27 14:00:00|9287.3|9282.3|9287.3|9282.3|9287.4|9282.4|9285.1|9280.1|69
1603807500000|2020-10-27 14:05:00|9287.6|9282.6|9286.3|9281.3|9287.6|9282.6|9285.4|9280.4|49
1603807800000|2020-10-27 14:10:00|9286.4|9281.4|9287.8|9282.8|9288.1|9283.1|9285.8|9280.8|62
1603808100000|2020-10-27 14:15:00|9287.7|9282.7|9289.7|9284.7|9290.2|9285.2|9287.3|9282.3|74
1603808400000|2020-10-27 14:20:00|9289.6|9284.6|9292.2|9287.2|9292.6|9287.6|9289.2|9284.2|63
1603808700000|2020-10-27 14:25:00|9292.3|9287.3|9294.6|9289.6|9294.6|9289.6|9292.2|9287.2|78
1603809000000|2020-10-27 14:30:00|9294.7|9289.7|9291.5|9286.5|9295|9290|9291.2|9286.2|109
1603809300000|2020-10-27 14:35:00|9291.6|9286.6|9294.2|9289.2|9294.6|9289.6|9291.6|9286.6|53
1603809600000|2020-10-27 14:40:00|9294.1|9289.1|9294.2|9289.2|9295.2|9290.2|9292.7|9287.7|54
1603809900000|2020-10-27 14:45:00|9294.1|9289.1|9289.4|9284.4|9294.2|9289.2|9289.3|9284.3|74
1603810200000|2020-10-27 14:50:00|9289.7|9284.7|9289.6|9284.6|9291.2|9286.2|9288.9|9283.9|68
1603810500000|2020-10-27 14:55:00|9289.7|9284.7|9291.1|9286.1|9291.2|9286.2|9289.3|9284.3|60
1603810800000|2020-10-27 15:00:00|9290.8|9285.8|9291.9|9286.9|9293.6|9288.6|9290.7|9285.7|77
1603811100000|2020-10-27 15:05:00|9291.8|9286.8|9290.3|9285.3|9292.6|9287.6|9290.1|9285.1|32
1603811400000|2020-10-27 15:10:00|9290.6|9285.6|9288.8|9283.8|9290.6|9285.6|9288.7|9283.7|33
1603811700000|2020-10-27 15:15:00|9288.7|9283.7|9289.7|9284.7|9290.6|9285.6|9288.2|9283.2|33
1603812000000|2020-10-27 15:20:00|9289.8|9284.8|9290.7|9285.7|9291.7|9286.7|9289.7|9284.7|13
1603812300000|2020-10-27 15:25:00|9290.6|9285.6|9289.5|9284.5|9290.7|9285.7|9289.2|9284.2|14
1603812600000|2020-10-27 15:30:00|9289.6|9284.6|9287.7|9282.7|9290.1|9285.1|9287.7|9282.7|46
1603812900000|2020-10-27 15:35:00|9288|9283|9282.8|9277.8|9288.1|9283.1|9282.1|9277.1|259
1603813200000|2020-10-27 15:40:00|9282.6|9277.6|9284.1|9279.1|9285.2|9280.2|9281.3|9276.3|183
1603813500000|2020-10-27 15:45:00|9283.9|9278.9|9284.8|9279.8|9285.7|9280.7|9283.3|9278.3|47
1603813800000|2020-10-27 15:50:00|9284.7|9279.7|9281.9|9276.9|9285.2|9280.2|9281.2|9276.2|72
1603814100000|2020-10-27 15:55:00|9282.2|9277.2|9281.8|9276.8|9283.7|9278.7|9281.3|9276.3|60
1603814400000|2020-10-27 16:00:00|9282|9277|9282.1|9277.1|9283.8|9278.8|9281.3|9276.3|77
1603814700000|2020-10-27 16:05:00|9281.9|9276.9|9279.7|9274.7|9282.1|9277.1|9279.2|9274.2|77
1603815000000|2020-10-27 16:10:00|9279.6|9274.6|9281.2|9276.2|9282.2|9277.2|9279.3|9274.3|27
1603815300000|2020-10-27 16:15:00|9280.8|9275.8|9280.7|9275.7|9281.7|9276.7|9279.7|9274.7|33
1603815600000|2020-10-27 16:20:00|9280.6|9275.6|9279.9|9274.9|9280.7|9275.7|9278.9|9273.9|86
1603815900000|2020-10-27 16:25:00|9279.8|9274.8|9280.4|9275.4|9280.7|9275.7|9278.8|9273.8|68
1603816200000|2020-10-27 16:30:00|9280.6|9275.6|9282.4|9277.4|9282.7|9277.7|9280.3|9275.3|38
1603816500000|2020-10-27 16:35:00|9282.7|9277.7|9285.4|9280.4|9285.8|9280.8|9282.2|9277.2|113
1603816800000|2020-10-27 16:40:00|9285.6|9280.6|9286.6|9281.6|9286.9|9281.9|9285.3|9280.3|43
1603817100000|2020-10-27 16:45:00|9286.7|9281.7|9284.9|9279.9|9287.2|9282.2|9284.9|9279.9|250
1603817400000|2020-10-27 16:50:00|9284.7|9279.7|9284.6|9279.6|9285.2|9280.2|9283.7|9278.7|25
1603817700000|2020-10-27 16:55:00|9284.7|9279.7|9282.7|9277.7|9284.9|9279.9|9282.3|9277.3|19
1603818000000|2020-10-27 17:00:00|9282.6|9277.6|9282.7|9277.7|9282.7|9277.7|9281.7|9276.7|31
1603818300000|2020-10-27 17:05:00|9282.6|9277.6|9282.7|9277.7|9282.7|9277.7|9281.3|9276.3|26
1603818600000|2020-10-27 17:10:00|9282.6|9277.6|9282.8|9277.8|9283.2|9278.2|9282.3|9277.3|9
1603818900000|2020-10-27 17:15:00|9282.7|9277.7|9283.1|9278.1|9283.2|9278.2|9282.3|9277.3|18
1603819200000|2020-10-27 17:20:00|9282.9|9277.9|9282.7|9277.7|9283.7|9278.7|9282.3|9277.3|6
1603819500000|2020-10-27 17:25:00|9282.8|9277.8|9281.8|9276.8|9283.4|9278.4|9281.8|9276.8|7
1603819800000|2020-10-27 17:30:00|9281.7|9276.7|9282.2|9277.2|9282.7|9277.7|9281.3|9276.3|15
1603820100000|2020-10-27 17:35:00|9282.1|9277.1|9282.2|9277.2|9282.6|9277.6|9281.3|9276.3|12
1603820400000|2020-10-27 17:40:00|9282.7|9277.7|9283.7|9278.7|9283.7|9278.7|9282.4|9277.4|20
1603820700000|2020-10-27 17:45:00|9283.6|9278.6|9283.2|9278.2|9283.7|9278.7|9282.6|9277.6|43
1603821000000|2020-10-27 17:50:00|9283.1|9278.1|9284.7|9279.7|9284.7|9279.7|9282.8|9277.8|35
1603821300000|2020-10-27 17:55:00|9284.6|9279.6|9284.9|9279.9|9285.2|9280.2|9284.3|9279.3|17
1603821600000|2020-10-27 18:00:00|9285.2|9280.2|9284.9|9279.9|9285.2|9280.2|9284.6|9279.6|11
1603821900000|2020-10-27 18:05:00|9284.8|9279.8|9284.7|9279.7|9284.9|9279.9|9284.2|9279.2|6
1603822200000|2020-10-27 18:10:00|9284.4|9279.4|9284.3|9279.3|9285.6|9280.6|9284.2|9279.2|11
1603822500000|2020-10-27 18:15:00|9284.2|9279.2|9286.1|9281.1|9286.1|9281.1|9284.2|9279.2|11
1603822800000|2020-10-27 18:20:00|9285.9|9280.9|9285.3|9280.3|9286.2|9281.2|9285.2|9280.2|13
1603823100000|2020-10-27 18:25:00|9285.2|9280.2|9285.6|9280.6|9285.7|9280.7|9284.7|9279.7|9
1603823400000|2020-10-27 18:30:00|9285.4|9280.4|9286.2|9281.2|9286.4|9281.4|9285.4|9280.4|5
1603823700000|2020-10-27 18:35:00|9285.8|9280.8|9286.6|9281.6|9286.6|9281.6|9285.7|9280.7|15
1603824000000|2020-10-27 18:40:00|9286.7|9281.7|9287.7|9282.7|9288.1|9283.1|9286.7|9281.7|15
1603824300000|2020-10-27 18:45:00|9287.6|9282.6|9288.4|9283.4|9288.9|9283.9|9287.3|9282.3|26
1603824600000|2020-10-27 18:50:00|9288.7|9283.7|9291.7|9286.7|9291.7|9286.7|9288.7|9283.7|63
1603824900000|2020-10-27 18:55:00|9291.8|9286.8|9294.4|9289.4|9294.4|9289.4|9291.7|9286.7|95
1603825200000|2020-10-27 19:00:00|9294.3|9289.3|9294.1|9289.1|9295.2|9290.2|9293.8|9288.8|69
1603825500000|2020-10-27 19:05:00|9294.2|9289.2|9295.2|9290.2|9295.6|9290.6|9294.2|9289.2|258
1603825800000|2020-10-27 19:10:00|9295.1|9290.1|9294.7|9289.7|9295.6|9290.6|9293.9|9288.9|15
1603826100000|2020-10-27 19:15:00|9294.6|9289.6|9294.7|9289.7|9295.1|9290.1|9294.3|9289.3|6
1603826400000|2020-10-27 19:20:00|9294.6|9289.6|9294.3|9289.3|9294.8|9289.8|9294.2|9289.2|12
1603826700000|2020-10-27 19:25:00|9294.2|9289.2|9294.4|9289.4|9294.7|9289.7|9293.7|9288.7|54
1603827000000|2020-10-27 19:30:00|9294.3|9289.3|9293.8|9288.8|9294.6|9289.6|9293.7|9288.7|14
1603827300000|2020-10-27 19:35:00|9293.7|9288.7|9293.2|9288.2|9294.1|9289.1|9293.2|9288.2|4
1603827600000|2020-10-27 19:40:00|9292.9|9287.9|9293.6|9288.6|9293.6|9288.6|9292.7|9287.7|16
1603827900000|2020-10-27 19:45:00|9293.7|9288.7|9295.6|9290.6|9295.6|9290.6|9293.7|9288.7|10
1603828200000|2020-10-27 19:50:00|9295.8|9290.8|9297.1|9292.1|9297.2|9292.2|9295.7|9290.7|43
1603828500000|2020-10-27 19:55:00|9297.2|9292.2|9296.6|9291.6|9297.6|9292.6|9296.6|9291.6|50
1603828800000|2020-10-27 20:00:00|9296.7|9291.7|9296.2|9291.2|9297.1|9292.1|9296.2|9291.2|25
1603829100000|2020-10-27 20:05:00|9296.3|9291.3|9296.7|9291.7|9297.1|9292.1|9296.2|9291.2|22
1603829400000|2020-10-27 20:10:00|9296.8|9291.8|9296.2|9291.2|9297.1|9292.1|9296.2|9291.2|40
1603829700000|2020-10-27 20:15:00|9296.3|9291.3|9295.7|9290.7|9296.3|9291.3|9295.7|9290.7|33
1603830000000|2020-10-27 20:20:00|9295.6|9290.6|9295.3|9290.3|9295.6|9290.6|9295.2|9290.2|4
1603830300000|2020-10-27 20:25:00|9295.6|9290.6|9295.7|9290.7|9295.8|9290.8|9295.3|9290.3|3
1603830600000|2020-10-27 20:30:00|9295.8|9290.8|9295.9|9290.9|9297.7|9292.7|9295.7|9290.7|35
1603830900000|2020-10-27 20:35:00|9296.1|9291.1|9293.1|9288.1|9296.1|9291.1|9293.1|9288.1|34
1603831200000|2020-10-27 20:40:00|9293.2|9288.2|9298.3|9293.3|9298.6|9293.6|9293.2|9288.2|42
1603831500000|2020-10-27 20:45:00|9298.4|9293.4|9302.2|9297.2|9302.4|9297.4|9298.3|9293.3|430
1603831800000|2020-10-27 20:50:00|9302.3|9297.3|9303.7|9298.7|9304.1|9299.1|9301.1|9296.1|59
1603832100000|2020-10-27 20:55:00|9303.6|9298.6|9303.9|9298.9|9305.7|9300.7|9303.6|9298.6|48
1603843200000|2020-10-28 00:00:00|9314.7|9309.7|9314.8|9309.8|9316.3|9311.3|9314.1|9309.1|434
1603843500000|2020-10-28 00:05:00|9314.9|9309.9|9319.6|9314.6|9319.6|9314.6|9314.4|9309.4|282
1603843800000|2020-10-28 00:10:00|9319.8|9314.8|9319.2|9314.2|9319.8|9314.8|9318.6|9313.6|68
1603844100000|2020-10-28 00:15:00|9319.1|9314.1|9317.8|9312.8|9319.2|9314.2|9317.8|9312.8|53
1603844400000|2020-10-28 00:20:00|9317.7|9312.7|9314.9|9309.9|9318.1|9313.1|9314.8|9309.8|26
1603844700000|2020-10-28 00:25:00|9314.8|9309.8|9314.1|9309.1|9315.9|9310.9|9314.1|9309.1|18
1603845000000|2020-10-28 00:30:00|9314.2|9309.2|9314.8|9309.8|9314.9|9309.9|9313.7|9308.7|51
1603845300000|2020-10-28 00:35:00|9314.9|9309.9|9315.4|9310.4|9315.4|9310.4|9314.4|9309.4|15
1603845600000|2020-10-28 00:40:00|9315.6|9310.6|9317.7|9312.7|9318.1|9313.1|9315.6|9310.6|30
1603845900000|2020-10-28 00:45:00|9317.6|9312.6|9316.8|9311.8|9319.1|9314.1|9316.4|9311.4|47
1603846200000|2020-10-28 00:50:00|9316.9|9311.9|9313.2|9308.2|9317.4|9312.4|9312.8|9307.8|71
1603846500000|2020-10-28 00:55:00|9313.3|9308.3|9315.4|9310.4|9316.1|9311.1|9312.9|9307.9|11
1603846800000|2020-10-28 01:00:00|9315.3|9310.3|9315.9|9310.9|9316.3|9311.3|9314.9|9309.9|27
1603847100000|2020-10-28 01:05:00|9316.1|9311.1|9314.7|9309.7|9316.1|9311.1|9314.6|9309.6|40
1603847400000|2020-10-28 01:10:00|9314.6|9309.6|9314.9|9309.9|9315.8|9310.8|9314.4|9309.4|30
1603847700000|2020-10-28 01:15:00|9314.8|9309.8|9313.1|9308.1|9314.8|9309.8|9312.9|9307.9|52
1603848000000|2020-10-28 01:20:00|9312.9|9307.9|9311.3|9306.3|9312.9|9307.9|9311.3|9306.3|117
1603848300000|2020-10-28 01:25:00|9311.4|9306.4|9309.7|9304.7|9312.1|9307.1|9309.4|9304.4|164
1603848600000|2020-10-28 01:30:00|9309.8|9304.8|9309.6|9304.6|9310.8|9305.8|9308.9|9303.9|51
1603848900000|2020-10-28 01:35:00|9309.7|9304.7|9310.7|9305.7|9310.7|9305.7|9308.4|9303.4|24
1603849200000|2020-10-28 01:40:00|9310.6|9305.6|9312.2|9307.2|9312.8|9307.8|9310.4|9305.4|87
1603849500000|2020-10-28 01:45:00|9312.1|9307.1|9314.2|9309.2|9315.2|9310.2|9311.9|9306.9|90
1603849800000|2020-10-28 01:50:00|9314.1|9309.1|9312.8|9307.8|9314.7|9309.7|9312.5|9307.5|26
1603850100000|2020-10-28 01:55:00|9313.1|9308.1|9313.2|9308.2|9313.7|9308.7|9312.4|9307.4|178
1603850400000|2020-10-28 02:00:00|9312.9|9307.9|9313.4|9308.4|9314.3|9309.3|9312.9|9307.9|40
1603850700000|2020-10-28 02:05:00|9313.6|9308.6|9314.6|9309.6|9314.7|9309.7|9313.6|9308.6|10
1603851000000|2020-10-28 02:10:00|9314.4|9309.4|9313.6|9308.6|9315.1|9310.1|9313.3|9308.3|15
1603851300000|2020-10-28 02:15:00|9313.4|9308.4|9314.1|9309.1|9314.4|9309.4|9312.8|9307.8|14
1603851600000|2020-10-28 02:20:00|9314.2|9309.2|9313.4|9308.4|9314.2|9309.2|9312.7|9307.7|45
1603851900000|2020-10-28 02:25:00|9313.6|9308.6|9312.4|9307.4|9313.7|9308.7|9312.1|9307.1|75
1603852200000|2020-10-28 02:30:00|9312.7|9307.7|9312.4|9307.4|9313.9|9308.9|9312.2|9307.2|29
1603852500000|2020-10-28 02:35:00|9312.3|9307.3|9312.3|9307.3|9312.4|9307.4|9311.1|9306.1|17
1603852800000|2020-10-28 02:40:00|9312.4|9307.4|9312.2|9307.2|9312.4|9307.4|9311.2|9306.2|19
1603853100000|2020-10-28 02:45:00|9312.1|9307.1|9311.8|9306.8|9312.8|9307.8|9311.7|9306.7|12
1603853400000|2020-10-28 02:50:00|9311.7|9306.7|9312.6|9307.6|9312.9|9307.9|9311.7|9306.7|8
1603853700000|2020-10-28 02:55:00|9312.7|9307.7|9313.4|9308.4|9313.4|9308.4|9312.6|9307.6|4
1603854000000|2020-10-28 03:00:00|9313.7|9308.7|9313.9|9308.9|9314.4|9309.4|9313.7|9308.7|6
1603854300000|2020-10-28 03:05:00|9313.8|9308.8|9313.3|9308.3|9313.8|9308.8|9313.1|9308.1|9
1603854600000|2020-10-28 03:10:00|9313.4|9308.4|9314.1|9309.1|9314.4|9309.4|9313.4|9308.4|4
1603854900000|2020-10-28 03:15:00|9313.9|9308.9|9312.8|9307.8|9314.1|9309.1|9312.7|9307.7|9
1603855200000|2020-10-28 03:20:00|9312.7|9307.7|9312.2|9307.2|9312.9|9307.9|9312.1|9307.1|31
1603855500000|2020-10-28 03:25:00|9312.3|9307.3|9311.4|9306.4|9312.4|9307.4|9311.2|9306.2|5
1603855800000|2020-10-28 03:30:00|9311.7|9306.7|9312.8|9307.8|9312.9|9307.9|9311.6|9306.6|11
1603856100000|2020-10-28 03:35:00|9312.9|9307.9|9312.9|9307.9|9313.3|9308.3|9312.6|9307.6|10
1603856400000|2020-10-28 03:40:00|9312.8|9307.8|9313.2|9308.2|9313.4|9308.4|9312.6|9307.6|0
1603856700000|2020-10-28 03:45:00|9313.1|9308.1|9312.4|9307.4|9313.4|9308.4|9312.2|9307.2|8
1603857000000|2020-10-28 03:50:00|9312.6|9307.6|9313.4|9308.4|9313.4|9308.4|9312.2|9307.2|2
1603857300000|2020-10-28 03:55:00|9313.3|9308.3|9313.6|9308.6|9313.9|9308.9|9313.2|9308.2|20
1603857600000|2020-10-28 04:00:00|9313.7|9308.7|9314.1|9309.1|9314.2|9309.2|9313.1|9308.1|27
1603857900000|2020-10-28 04:05:00|9314.2|9309.2|9313.8|9308.8|9314.9|9309.9|9313.8|9308.8|20
1603858200000|2020-10-28 04:10:00|9313.7|9308.7|9312.7|9307.7|9313.7|9308.7|9312.4|9307.4|2
1603858500000|2020-10-28 04:15:00|9312.8|9307.8|9312.3|9307.3|9312.9|9307.9|9312.2|9307.2|9
1603858800000|2020-10-28 04:20:00|9312.4|9307.4|9312.1|9307.1|9312.7|9307.7|9311.9|9306.9|3
1603859100000|2020-10-28 04:25:00|9311.9|9306.9|9311.9|9306.9|9312.6|9307.6|9311.8|9306.8|4
1603859400000|2020-10-28 04:30:00|9311.8|9306.8|9310.4|9305.4|9311.8|9306.8|9310.3|9305.3|19
1603859700000|2020-10-28 04:35:00|9310.3|9305.3|9310.3|9305.3|9310.3|9305.3|9309.9|9304.9|12
1603860000000|2020-10-28 04:40:00|9310.2|9305.2|9310.4|9305.4|9310.4|9305.4|9310.2|9305.2|4
1603860300000|2020-10-28 04:45:00|9310.7|9305.7|9310.6|9305.6|9310.7|9305.7|9310.2|9305.2|6
1603860600000|2020-10-28 04:50:00|9310.4|9305.4|9310.6|9305.6|9310.9|9305.9|9310.2|9305.2|11
1603860900000|2020-10-28 04:55:00|9310.7|9305.7|9311.2|9306.2|9311.4|9306.4|9310.6|9305.6|11
1603861200000|2020-10-28 05:00:00|9311.1|9306.1|9310.9|9305.9|9311.9|9306.9|9310.6|9305.6|12
1603861500000|2020-10-28 05:05:00|9310.8|9305.8|9311.2|9306.2|9311.4|9306.4|9310.8|9305.8|1
1603861800000|2020-10-28 05:10:00|9311.4|9306.4|9311.6|9306.6|9312.2|9307.2|9311.2|9306.2|4
1603862100000|2020-10-28 05:15:00|9311.7|9306.7|9311.7|9306.7|9311.9|9306.9|9311.6|9306.6|6
1603862400000|2020-10-28 05:20:00|9311.6|9306.6|9311.4|9306.4|9311.8|9306.8|9311.3|9306.3|22
1603862700000|2020-10-28 05:25:00|9311.6|9306.6|9312.9|9307.9|9312.9|9307.9|9311.4|9306.4|5
1603863000000|2020-10-28 05:30:00|9312.6|9307.6|9311.9|9306.9|9312.7|9307.7|9311.7|9306.7|10
1603863300000|2020-10-28 05:35:00|9311.7|9306.7|9310.9|9305.9|9311.7|9306.7|9310.7|9305.7|21
1603863600000|2020-10-28 05:40:00|9311.1|9306.1|9309.3|9304.3|9311.1|9306.1|9309.3|9304.3|7
1603863900000|2020-10-28 05:45:00|9309.4|9304.4|9308.4|9303.4|9309.8|9304.8|9308.4|9303.4|43
1603864200000|2020-10-28 05:50:00|9308.2|9303.2|9309.6|9304.6|9309.7|9304.7|9307.8|9302.8|16
1603864500000|2020-10-28 05:55:00|9309.4|9304.4|9307.8|9302.8|9309.6|9304.6|9307.3|9302.3|22
1603864800000|2020-10-28 06:00:00|9307.9|9302.9|9307.4|9302.4|9310.3|9305.3|9307.4|9302.4|56
1603865100000|2020-10-28 06:05:00|9307.7|9302.7|9306.9|9301.9|9308.2|9303.2|9306.4|9301.4|108
1603865400000|2020-10-28 06:10:00|9306.8|9301.8|9306.4|9301.4|9307.8|9302.8|9306.4|9301.4|131
1603865700000|2020-10-28 06:15:00|9306.5|9301.5|9305.4|9300.4|9306.7|9301.7|9305|9300|39
1603866000000|2020-10-28 06:20:00|9305.3|9300.3|9306.3|9301.3|9306.4|9301.4|9305.2|9300.2|12
1603866300000|2020-10-28 06:25:00|9306.4|9301.4|9306.2|9301.2|9307.2|9302.2|9306|9301|3
1603866600000|2020-10-28 06:30:00|9306|9301|9307.2|9302.2|9307.3|9302.3|9305.4|9300.4|7
1603866900000|2020-10-28 06:35:00|9307|9302|9307.2|9302.2|9307.7|9302.7|9306.4|9301.4|9
1603867200000|2020-10-28 06:40:00|9307|9302|9307.2|9302.2|9307.3|9302.3|9306.3|9301.3|22
1603867500000|2020-10-28 06:45:00|9307.3|9302.3|9307.7|9302.7|9307.8|9302.8|9306.4|9301.4|10
1603867800000|2020-10-28 06:50:00|9307.8|9302.8|9314.5|9309.5|9317.2|9312.2|9307.8|9302.8|312
1603868100000|2020-10-28 06:55:00|9314.7|9309.7|9315.8|9310.8|9317.7|9312.7|9313.4|9308.4|60
1603868400000|2020-10-28 07:00:00|9315.7|9310.7|9311.7|9306.7|9315.8|9310.8|9310.7|9305.7|80
1603868700000|2020-10-28 07:05:00|9311.8|9306.8|9310.4|9305.4|9311.9|9306.9|9308.9|9303.9|174
1603869000000|2020-10-28 07:10:00|9310.5|9305.5|9310.3|9305.3|9312.2|9307.2|9309.2|9304.2|180
1603869300000|2020-10-28 07:15:00|9310.4|9305.4|9311.8|9306.8|9312.8|9307.8|9310.4|9305.4|44
1603869600000|2020-10-28 07:20:00|9312|9307|9314.2|9309.2|9315.5|9310.5|9312|9307|54
1603869900000|2020-10-28 07:25:00|9314|9309|9312|9307|9314|9309|9310.7|9305.7|35
1603870200000|2020-10-28 07:30:00|9311.9|9306.9|9312.5|9307.5|9314.4|9309.4|9311.9|9306.9|27
1603870500000|2020-10-28 07:35:00|9312.4|9307.4|9313.2|9308.2|9313.2|9308.2|9311.9|9306.9|32
1603870800000|2020-10-28 07:40:00|9313|9308|9314.2|9309.2|9315.7|9310.7|9311.4|9306.4|42
1603871100000|2020-10-28 07:45:00|9314|9309|9314.8|9309.8|9315.3|9310.3|9312|9307|28
1603871400000|2020-10-28 07:50:00|9314.7|9309.7|9315.7|9310.7|9315.7|9310.7|9313.3|9308.3|34
1603871700000|2020-10-28 07:55:00|9315.5|9310.5|9316.8|9311.8|9316.9|9311.9|9314.4|9309.4|35
1603872000000|2020-10-28 08:00:00|9317|9312|9321.9|9316.9|9322.3|9317.3|9316.9|9311.9|181
1603872300000|2020-10-28 08:05:00|9322|9317|9322.5|9317.5|9323.2|9318.2|9321.9|9316.9|120
1603872600000|2020-10-28 08:10:00|9322.4|9317.4|9324.8|9319.8|9326.7|9321.7|9321.9|9316.9|175
1603872900000|2020-10-28 08:15:00|9324.9|9319.9|9331.9|9326.9|9332|9327|9324.9|9319.9|306
1603873200000|2020-10-28 08:20:00|9331.8|9326.8|9331|9326|9332.7|9327.7|9329|9324|208
1603873500000|2020-10-28 08:25:00|9330.9|9325.9|9331.3|9326.3|9331.4|9326.4|9328.5|9323.5|154
1603873800000|2020-10-28 08:30:00|9331.4|9326.4|9333.4|9328.4|9334.2|9329.2|9330.3|9325.3|178
1603874100000|2020-10-28 08:35:00|9333.5|9328.5|9331.5|9326.5|9333.8|9328.8|9331.5|9326.5|77
1603874400000|2020-10-28 08:40:00|9331.7|9326.7|9327.8|9322.8|9332.7|9327.7|9327|9322|177
1603874700000|2020-10-28 08:45:00|9327.7|9322.7|9329.3|9324.3|9331.1|9326.1|9327.7|9322.7|84
1603875000000|2020-10-28 08:50:00|9329.4|9324.4|9330.7|9325.7|9331.6|9326.6|9327.4|9322.4|104
1603875300000|2020-10-28 08:55:00|9330.5|9325.5|9326.3|9321.3|9331.3|9326.3|9325.2|9320.2|71
1603875600000|2020-10-28 09:00:00|9326.6|9321.6|9328.5|9323.5|9328.9|9323.9|9325.9|9320.9|127
1603875900000|2020-10-28 09:05:00|9328.7|9323.7|9330.5|9325.5|9331.5|9326.5|9327.9|9322.9|72
1603876200000|2020-10-28 09:10:00|9330.7|9325.7|9331.7|9326.7|9332.7|9327.7|9329.7|9324.7|64
1603876500000|2020-10-28 09:15:00|9332|9327|9337.7|9332.7|9337.8|9332.8|9332|9327|144
1603876800000|2020-10-28 09:20:00|9337.5|9332.5|9335.5|9330.5|9338.8|9333.8|9335.5|9330.5|319
1603877100000|2020-10-28 09:25:00|9335.7|9330.7|9338.7|9333.7|9339.5|9334.5|9334.5|9329.5|254
1603877400000|2020-10-28 09:30:00|9338.5|9333.5|9337.7|9332.7|9339.7|9334.7|9337.7|9332.7|60
1603877700000|2020-10-28 09:35:00|9337.5|9332.5|9337.9|9332.9|9338.8|9333.8|9335.7|9330.7|53
1603878000000|2020-10-28 09:40:00|9338.1|9333.1|9340.4|9335.4|9342.2|9337.2|9337.9|9332.9|338
1603878300000|2020-10-28 09:45:00|9340.2|9335.2|9339.3|9334.3|9340.9|9335.9|9337.9|9332.9|64
1603878600000|2020-10-28 09:50:00|9339.4|9334.4|9337.3|9332.3|9339.4|9334.4|9336|9331|104
1603878900000|2020-10-28 09:55:00|9337.4|9332.4|9338.4|9333.4|9340.1|9335.1|9337.4|9332.4|47
1603879200000|2020-10-28 10:00:00|9338.6|9333.6|9339.9|9334.9|9341|9336|9338.5|9333.5|46
1603879500000|2020-10-28 10:05:00|9340|9335|9338.2|9333.2|9340.2|9335.2|9337.3|9332.3|33
1603879800000|2020-10-28 10:10:00|9338.4|9333.4|9338.7|9333.7|9340.2|9335.2|9337.8|9332.8|22
1603880100000|2020-10-28 10:15:00|9338.8|9333.8|9341|9336|9341.9|9336.9|9338.5|9333.5|29
1603880400000|2020-10-28 10:20:00|9341.2|9336.2|9340.4|9335.4|9342.4|9337.4|9339|9334|57
1603880700000|2020-10-28 10:25:00|9340.3|9335.3|9338.4|9333.4|9340.6|9335.6|9338.3|9333.3|184
1603881000000|2020-10-28 10:30:00|9338.6|9333.6|9337.6|9332.6|9339.1|9334.1|9335.9|9330.9|39
1603881300000|2020-10-28 10:35:00|9337.4|9332.4|9336.2|9331.2|9337.4|9332.4|9335.5|9330.5|20
1603881600000|2020-10-28 10:40:00|9336.4|9331.4|9339.5|9334.5|9340.7|9335.7|9335.9|9330.9|73
1603881900000|2020-10-28 10:45:00|9339.4|9334.4|9343|9338|9343.4|9338.4|9338.7|9333.7|94
1603882200000|2020-10-28 10:50:00|9343.2|9338.2|9341.2|9336.2|9344.2|9339.2|9341.2|9336.2|100
1603882500000|2020-10-28 10:55:00|9341|9336|9344|9339|9344.3|9339.3|9340.8|9335.8|41
1603882800000|2020-10-28 11:00:00|9344.2|9339.2|9343.8|9338.8|9344.9|9339.9|9343|9338|243
1603883100000|2020-10-28 11:05:00|9344.3|9339.3|9345.4|9340.4|9346.2|9341.2|9342.5|9337.5|128
1603883400000|2020-10-28 11:10:00|9345.5|9340.5|9344.2|9339.2|9347|9342|9343.9|9338.9|68
1603883700000|2020-10-28 11:15:00|9344.3|9339.3|9343.5|9338.5|9345.9|9340.9|9342.9|9337.9|10
1603884000000|2020-10-28 11:20:00|9343.4|9338.4|9343.3|9338.3|9344.3|9339.3|9342.9|9337.9|24
1603884300000|2020-10-28 11:25:00|9343.4|9338.4|9341.4|9336.4|9343.8|9338.8|9340.8|9335.8|41
1603884600000|2020-10-28 11:30:00|9341.5|9336.5|9344.3|9339.3|9344.3|9339.3|9340.8|9335.8|42
1603884900000|2020-10-28 11:35:00|9344.4|9339.4|9347.7|9342.7|9348.4|9343.4|9344.4|9339.4|161
1603885200000|2020-10-28 11:40:00|9347.5|9342.5|9349.5|9344.5|9349.7|9344.7|9347.5|9342.5|176
1603885500000|2020-10-28 11:45:00|9349.4|9344.4|9351|9346|9352|9347|9349.3|9344.3|211
1603885800000|2020-10-28 11:50:00|9350.8|9345.8|9349|9344|9352|9347|9347.8|9342.8|130
1603886100000|2020-10-28 11:55:00|9349.2|9344.2|9349|9344|9349.8|9344.8|9347|9342|59
1603886400000|2020-10-28 12:00:00|9349.3|9344.3|9353|9348|9353.8|9348.8|9349.2|9344.2|173
1603886700000|2020-10-28 12:05:00|9353.2|9348.2|9352.7|9347.7|9354.4|9349.4|9351.7|9346.7|93
1603887000000|2020-10-28 12:10:00|9352.8|9347.8|9355.2|9350.2|9356.2|9351.2|9352.8|9347.8|109
1603887300000|2020-10-28 12:15:00|9355.3|9350.3|9355.3|9350.3|9356.9|9351.9|9355.3|9350.3|73
1603887600000|2020-10-28 12:20:00|9355.4|9350.4|9357.3|9352.3|9357.5|9352.5|9354|9349|232
1603887900000|2020-10-28 12:25:00|9357.2|9352.2|9358.8|9353.8|9359.2|9354.2|9356.8|9351.8|129
1603888200000|2020-10-28 12:30:00|9358.4|9353.4|9359.5|9354.5|9360.4|9355.4|9357.9|9352.9|209
1603888500000|2020-10-28 12:35:00|9359.7|9354.7|9363.2|9358.2|9364.9|9359.9|9359.5|9354.5|187
1603888800000|2020-10-28 12:40:00|9362.8|9357.8|9366.2|9361.2|9366.3|9361.3|9362.8|9357.8|117
1603889100000|2020-10-28 12:45:00|9366|9361|9364.9|9359.9|9367|9362|9364.9|9359.9|153
1603889400000|2020-10-28 12:50:00|9365|9360|9362|9357|9365.5|9360.5|9360.9|9355.9|264
1603889700000|2020-10-28 12:55:00|9362.2|9357.2|9358.5|9353.5|9363.4|9358.4|9357.8|9352.8|62
1603890000000|2020-10-28 13:00:00|9358.4|9353.4|9359.5|9354.5|9361.5|9356.5|9358.4|9353.4|89
1603890300000|2020-10-28 13:05:00|9359.7|9354.7|9356.8|9351.8|9360.9|9355.9|9356|9351|154
1603890600000|2020-10-28 13:10:00|9356.7|9351.7|9359|9354|9359.8|9354.8|9356.7|9351.7|196
1603890900000|2020-10-28 13:15:00|9359.3|9354.3|9360.5|9355.5|9361.9|9356.9|9358.5|9353.5|51
1603891200000|2020-10-28 13:20:00|9360.4|9355.4|9357|9352|9361.9|9356.9|9356.2|9351.2|50
1603891500000|2020-10-28 13:25:00|9357.2|9352.2|9353.4|9348.4|9358.4|9353.4|9352.5|9347.5|116
1603891800000|2020-10-28 13:30:00|9353.8|9348.8|9352.7|9347.7|9354.3|9349.3|9349.4|9344.4|218
1603892100000|2020-10-28 13:35:00|9352.5|9347.5|9347.7|9342.7|9353.3|9348.3|9347.7|9342.7|161
1603892400000|2020-10-28 13:40:00|9347.8|9342.8|9350|9345|9351|9346|9347.3|9342.3|274
1603892700000|2020-10-28 13:45:00|9350.3|9345.3|9351|9346|9354|9349|9348.7|9343.7|807
1603893000000|2020-10-28 13:50:00|9351.2|9346.2|9354.3|9349.3|9356.3|9351.3|9350.8|9345.8|151
1603893300000|2020-10-28 13:55:00|9354.4|9349.4|9353.6|9348.6|9358.6|9353.6|9351|9346|98
1603893600000|2020-10-28 14:00:00|9353.5|9348.5|9348.7|9343.7|9355.7|9350.7|9344.7|9339.7|486
1603893900000|2020-10-28 14:05:00|9348.8|9343.8|9349.7|9344.7|9350.5|9345.5|9347.5|9342.5|99
1603894200000|2020-10-28 14:10:00|9349.8|9344.8|9352.8|9347.8|9352.9|9347.9|9347.5|9342.5|49
1603894500000|2020-10-28 14:15:00|9353|9348|9356.5|9351.5|9356.9|9351.9|9351.7|9346.7|98
1603894800000|2020-10-28 14:20:00|9356.7|9351.7|9357.8|9352.8|9357.9|9352.9|9354.5|9349.5|74
1603895100000|2020-10-28 14:25:00|9357.7|9352.7|9357.4|9352.4|9361.9|9356.9|9356.8|9351.8|216
1603895400000|2020-10-28 14:30:00|9357.5|9352.5|9354|9349|9360|9355|9352.2|9347.2|107
1603895700000|2020-10-28 14:35:00|9354.2|9349.2|9351.4|9346.4|9355.2|9350.2|9349.8|9344.8|98
1603896000000|2020-10-28 14:40:00|9351.5|9346.5|9351|9346|9352|9347|9348.7|9343.7|86
1603896300000|2020-10-28 14:45:00|9350.9|9345.9|9354.2|9349.2|9355|9350|9350.8|9345.8|75
1603896600000|2020-10-28 14:50:00|9354|9349|9357.3|9352.3|9360|9355|9354|9349|124
1603896900000|2020-10-28 14:55:00|9357.5|9352.5|9353.8|9348.8|9359.2|9354.2|9353|9348|97
1603897200000|2020-10-28 15:00:00|9354|9349|9351|9346|9354.9|9349.9|9349|9344|272
1603897500000|2020-10-28 15:05:00|9350.9|9345.9|9347.7|9342.7|9350.9|9345.9|9345.2|9340.2|168
1603897800000|2020-10-28 15:10:00|9347.9|9342.9|9347.2|9342.2|9349.7|9344.7|9345.8|9340.8|174
1603898100000|2020-10-28 15:15:00|9347.3|9342.3|9347.5|9342.5|9349|9344|9345.7|9340.7|51
1603898400000|2020-10-28 15:20:00|9347.4|9342.4|9348.7|9343.7|9350.8|9345.8|9346.3|9341.3|120
1603898700000|2020-10-28 15:25:00|9348.5|9343.5|9348.2|9343.2|9349.5|9344.5|9347.7|9342.7|44
1603899000000|2020-10-28 15:30:00|9348.3|9343.3|9352.7|9347.7|9353|9348|9347.7|9342.7|77
1603899300000|2020-10-28 15:35:00|9352.4|9347.4|9348.8|9343.8|9352.7|9347.7|9348.2|9343.2|155
1603899600000|2020-10-28 15:40:00|9349|9344|9348.9|9343.9|9350|9345|9346.7|9341.7|118
1603899900000|2020-10-28 15:45:00|9349.2|9344.2|9347.7|9342.7|9349.7|9344.7|9346|9341|69
1603900200000|2020-10-28 15:50:00|9347.5|9342.5|9344.4|9339.4|9348.5|9343.5|9343.4|9338.4|154
1603900500000|2020-10-28 15:55:00|9344.5|9339.5|9343.7|9338.7|9347.5|9342.5|9343.2|9338.2|127
1603900800000|2020-10-28 16:00:00|9343.5|9338.5|9342.9|9337.9|9345.2|9340.2|9341.7|9336.7|174
1603901100000|2020-10-28 16:05:00|9342.8|9337.8|9340.8|9335.8|9343.2|9338.2|9338.7|9333.7|97
1603901400000|2020-10-28 16:10:00|9340.9|9335.9|9340.4|9335.4|9341|9336|9338|9333|54
1603901700000|2020-10-28 16:15:00|9340.5|9335.5|9340.7|9335.7|9340.7|9335.7|9338.2|9333.2|107
1603902000000|2020-10-28 16:20:00|9340.5|9335.5|9341.4|9336.4|9342.9|9337.9|9340.5|9335.5|90
1603902300000|2020-10-28 16:25:00|9341.5|9336.5|9340.5|9335.5|9342.4|9337.4|9340.2|9335.2|97
1603902600000|2020-10-28 16:30:00|9340.4|9335.4|9341.2|9336.2|9342.5|9337.5|9340.2|9335.2|84
1603902900000|2020-10-28 16:35:00|9341.3|9336.3|9345.3|9340.3|9345.5|9340.5|9340.3|9335.3|60
1603903200000|2020-10-28 16:40:00|9345.2|9340.2|9345.3|9340.3|9347|9342|9344.8|9339.8|261
1603903500000|2020-10-28 16:45:00|9345.2|9340.2|9344.8|9339.8|9345.8|9340.8|9343.2|9338.2|71
1603903800000|2020-10-28 16:50:00|9345|9340|9347.5|9342.5|9347.5|9342.5|9344.7|9339.7|33
1603904100000|2020-10-28 16:55:00|9347.4|9342.4|9344|9339|9347.5|9342.5|9342.8|9337.8|64
1603904400000|2020-10-28 17:00:00|9344.4|9339.4|9345.4|9340.4|9345.4|9340.4|9343.2|9338.2|37
1603904700000|2020-10-28 17:05:00|9345.5|9340.5|9344.7|9339.7|9346.2|9341.2|9343|9338|49
1603905000000|2020-10-28 17:10:00|9344.9|9339.9|9344.9|9339.9|9346|9341|9344|9339|42
1603905300000|2020-10-28 17:15:00|9345|9340|9343.3|9338.3|9345.8|9340.8|9343.2|9338.2|32
1603905600000|2020-10-28 17:20:00|9343.4|9338.4|9344.8|9339.8|9346.3|9341.3|9343.4|9338.4|28
1603905900000|2020-10-28 17:25:00|9344.7|9339.7|9345.2|9340.2|9346.5|9341.5|9344.2|9339.2|25
1603906200000|2020-10-28 17:30:00|9345.3|9340.3|9346.5|9341.5|9347.2|9342.2|9345.3|9340.3|72
1603906500000|2020-10-28 17:35:00|9346.7|9341.7|9345.5|9340.5|9346.9|9341.9|9345.2|9340.2|28
1603906800000|2020-10-28 17:40:00|9345.3|9340.3|9346.2|9341.2|9346.7|9341.7|9345.2|9340.2|5
1603907100000|2020-10-28 17:45:00|9346|9341|9345.3|9340.3|9346.5|9341.5|9344.7|9339.7|13
1603907400000|2020-10-28 17:50:00|9345.4|9340.4|9344.2|9339.2|9346|9341|9343.9|9338.9|29
1603907700000|2020-10-28 17:55:00|9344.3|9339.3|9343.2|9338.2|9344.7|9339.7|9343|9338|60
1603908000000|2020-10-28 18:00:00|9343|9338|9343.9|9338.9|9344.7|9339.7|9343|9338|31
1603908300000|2020-10-28 18:05:00|9344.2|9339.2|9344.2|9339.2|9344.2|9339.2|9342.4|9337.4|34
1603908600000|2020-10-28 18:10:00|9343.8|9338.8|9343.7|9338.7|9344.5|9339.5|9343.5|9338.5|22
1603908900000|2020-10-28 18:15:00|9343.5|9338.5|9343.4|9338.4|9344|9339|9343.2|9338.2|38
1603909200000|2020-10-28 18:20:00|9343.5|9338.5|9341.2|9336.2|9344|9339|9341.2|9336.2|28
1603909500000|2020-10-28 18:25:00|9341.3|9336.3|9340.2|9335.2|9341.8|9336.8|9339.8|9334.8|44
1603909800000|2020-10-28 18:30:00|9340.4|9335.4|9340.2|9335.2|9341.5|9336.5|9339.7|9334.7|26
1603910100000|2020-10-28 18:35:00|9340.3|9335.3|9342.5|9337.5|9342.9|9337.9|9340.2|9335.2|36
1603910400000|2020-10-28 18:40:00|9342.2|9337.2|9340|9335|9342.5|9337.5|9339.7|9334.7|69
1603910700000|2020-10-28 18:45:00|9340.3|9335.3|9339.5|9334.5|9340.5|9335.5|9339.2|9334.2|29
1603911000000|2020-10-28 18:50:00|9339.4|9334.4|9341.8|9336.8|9341.9|9336.9|9338.4|9333.4|134
1603911300000|2020-10-28 18:55:00|9341.7|9336.7|9343|9338|9343.3|9338.3|9339.2|9334.2|276
1603911600000|2020-10-28 19:00:00|9343.2|9338.2|9342.9|9337.9|9344|9339|9341.7|9336.7|230
1603911900000|2020-10-28 19:05:00|9343|9338|9342.3|9337.3|9343.5|9338.5|9341.5|9336.5|228
1603912200000|2020-10-28 19:10:00|9342.5|9337.5|9343.7|9338.7|9344.3|9339.3|9342.4|9337.4|116
1603912500000|2020-10-28 19:15:00|9343.9|9338.9|9344.3|9339.3|9344.9|9339.9|9343.4|9338.4|206
1603912800000|2020-10-28 19:20:00|9344.4|9339.4|9341.4|9336.4|9344.9|9339.9|9341.2|9336.2|94
1603913100000|2020-10-28 19:25:00|9341.5|9336.5|9342.8|9337.8|9342.8|9337.8|9341|9336|186
1603913400000|2020-10-28 19:30:00|9342.9|9337.9|9340.9|9335.9|9342.9|9337.9|9340.4|9335.4|106
1603913700000|2020-10-28 19:35:00|9341|9336|9345.2|9340.2|9345.2|9340.2|9341|9336|135
1603914000000|2020-10-28 19:40:00|9345.3|9340.3|9342.4|9337.4|9345.3|9340.3|9341.8|9336.8|125
1603914300000|2020-10-28 19:45:00|9342.3|9337.3|9345.3|9340.3|9345.4|9340.4|9342.3|9337.3|122
1603914600000|2020-10-28 19:50:00|9345.4|9340.4|9348.5|9343.5|9348.8|9343.8|9345.4|9340.4|99
1603914900000|2020-10-28 19:55:00|9348.4|9343.4|9348.2|9343.2|9349.4|9344.4|9347.8|9342.8|124
1603915200000|2020-10-28 20:00:00|9348|9343|9348.5|9343.5|9349.4|9344.4|9347.4|9342.4|23
1603915500000|2020-10-28 20:05:00|9348.7|9343.7|9347.9|9342.9|9348.7|9343.7|9347.8|9342.8|30
1603915800000|2020-10-28 20:10:00|9348|9343|9346.4|9341.4|9348|9343|9346|9341|74
1603916100000|2020-10-28 20:15:00|9346.3|9341.3|9346|9341|9346.4|9341.4|9346|9341|6
1603916400000|2020-10-28 20:20:00|9345.9|9340.9|9345.9|9340.9|9346.2|9341.2|9345.9|9340.9|43
1603916700000|2020-10-28 20:25:00|9346|9341|9346.4|9341.4|9346.5|9341.5|9345.8|9340.8|5
1603917000000|2020-10-28 20:30:00|9346.5|9341.5|9346|9341|9346.9|9341.9|9345.7|9340.7|12
1603917300000|2020-10-28 20:35:00|9346.2|9341.2|9346.4|9341.4|9346.7|9341.7|9346.2|9341.2|6
1603917600000|2020-10-28 20:40:00|9346.8|9341.8|9347.5|9342.5|9347.5|9342.5|9346.8|9341.8|9
1603917900000|2020-10-28 20:45:00|9347.7|9342.7|9349.2|9344.2|9349.4|9344.4|9347.5|9342.5|13
1603918200000|2020-10-28 20:50:00|9349.3|9344.3|9348.8|9343.8|9350|9345|9348.4|9343.4|9
1603918500000|2020-10-28 20:55:00|9348.7|9343.7|9349.8|9344.8|9349.8|9344.8|9348.7|9343.7|65
1603929600000|2020-10-29 00:00:00|9346.8|9341.8|9346.9|9341.9|9349.1|9344.1|9346|9341|201
1603929900000|2020-10-29 00:05:00|9346.8|9341.8|9344.6|9339.6|9347|9342|9344.4|9339.4|26
1603930200000|2020-10-29 00:10:00|9344.9|9339.9|9343.3|9338.3|9345.1|9340.1|9343.3|9338.3|25
1603930500000|2020-10-29 00:15:00|9343.1|9338.1|9342.6|9337.6|9344|9339|9342.6|9337.6|52
1603930800000|2020-10-29 00:20:00|9342.5|9337.5|9341.6|9336.6|9342.9|9337.9|9341.3|9336.3|34
1603931100000|2020-10-29 00:25:00|9341.5|9336.5|9342.1|9337.1|9342.5|9337.5|9341.1|9336.1|14
1603931400000|2020-10-29 00:30:00|9342.3|9337.3|9342.6|9337.6|9342.8|9337.8|9341.6|9336.6|19
1603931700000|2020-10-29 00:35:00|9343|9338|9344.4|9339.4|9344.4|9339.4|9342.6|9337.6|27
1603932000000|2020-10-29 00:40:00|9344.3|9339.3|9343.1|9338.1|9344.4|9339.4|9343.1|9338.1|10
1603932300000|2020-10-29 00:45:00|9343|9338|9342.4|9337.4|9343.3|9338.3|9341.8|9336.8|20
1603932600000|2020-10-29 00:50:00|9342.6|9337.6|9344.1|9339.1|9344.5|9339.5|9341.6|9336.6|23
1603932900000|2020-10-29 00:55:00|9344.3|9339.3|9345.5|9340.5|9347|9342|9343.6|9338.6|21
1603933200000|2020-10-29 01:00:00|9345.4|9340.4|9345.6|9340.6|9346.4|9341.4|9344.5|9339.5|14
1603933500000|2020-10-29 01:05:00|9345.8|9340.8|9344.5|9339.5|9346|9341|9344.1|9339.1|27
1603933800000|2020-10-29 01:10:00|9344.4|9339.4|9343|9338|9344.4|9339.4|9342.6|9337.6|21
1603934100000|2020-10-29 01:15:00|9343.1|9338.1|9343.8|9338.8|9344.9|9339.9|9343|9338|52
1603934400000|2020-10-29 01:20:00|9343.9|9338.9|9346.8|9341.8|9346.9|9341.9|9343.9|9338.9|23
1603934700000|2020-10-29 01:25:00|9347|9342|9346.9|9341.9|9347.1|9342.1|9345.9|9340.9|23
1603935000000|2020-10-29 01:30:00|9346.8|9341.8|9345.6|9340.6|9346.8|9341.8|9343.6|9338.6|26
1603935300000|2020-10-29 01:35:00|9345.5|9340.5|9343.9|9338.9|9345.6|9340.6|9343.5|9338.5|15
1603935600000|2020-10-29 01:40:00|9344|9339|9344.1|9339.1|9344.1|9339.1|9342.8|9337.8|12
1603935900000|2020-10-29 01:45:00|9344|9339|9343|9338|9344.3|9339.3|9342.8|9337.8|15
1603936200000|2020-10-29 01:50:00|9343.1|9338.1|9344.3|9339.3|9345|9340|9342.8|9337.8|16
1603936500000|2020-10-29 01:55:00|9344|9339|9343.3|9338.3|9344.4|9339.4|9342.3|9337.3|41
1603936800000|2020-10-29 02:00:00|9343|9338|9343.9|9338.9|9344.3|9339.3|9342.3|9337.3|19
1603937100000|2020-10-29 02:05:00|9344|9339|9344.6|9339.6|9345.4|9340.4|9343.4|9338.4|25
1603937400000|2020-10-29 02:10:00|9344.4|9339.4|9345.4|9340.4|9345.4|9340.4|9344.4|9339.4|6
1603937700000|2020-10-29 02:15:00|9345.3|9340.3|9345.1|9340.1|9345.5|9340.5|9344.5|9339.5|9
1603938000000|2020-10-29 02:20:00|9344.9|9339.9|9344.9|9339.9|9345.6|9340.6|9344.5|9339.5|14
1603938300000|2020-10-29 02:25:00|9344.6|9339.6|9343.6|9338.6|9345.3|9340.3|9343.5|9338.5|19
1603938600000|2020-10-29 02:30:00|9343.8|9338.8|9343.5|9338.5|9343.8|9338.8|9342.5|9337.5|20
1603938900000|2020-10-29 02:35:00|9343.4|9338.4|9343.5|9338.5|9343.5|9338.5|9342.9|9337.9|1
1603939200000|2020-10-29 02:40:00|9343.6|9338.6|9343.5|9338.5|9344|9339|9343.5|9338.5|4
1603939500000|2020-10-29 02:45:00|9343.6|9338.6|9344.9|9339.9|9345|9340|9343.6|9338.6|11
1603939800000|2020-10-29 02:50:00|9345|9340|9346.5|9341.5|9346.9|9341.9|9344.6|9339.6|18
1603940100000|2020-10-29 02:55:00|9346.4|9341.4|9347.3|9342.3|9347.8|9342.8|9346.1|9341.1|12
1603940400000|2020-10-29 03:00:00|9347.1|9342.1|9347.4|9342.4|9348.6|9343.6|9346.9|9341.9|51
1603940700000|2020-10-29 03:05:00|9347.5|9342.5|9348.1|9343.1|9348.1|9343.1|9346.9|9341.9|17
1603941000000|2020-10-29 03:10:00|9348|9343|9348.5|9343.5|9348.8|9343.8|9346.8|9341.8|53
1603941300000|2020-10-29 03:15:00|9348.4|9343.4|9347.5|9342.5|9348.5|9343.5|9347.4|9342.4|35
1603941600000|2020-10-29 03:20:00|9347.4|9342.4|9346.6|9341.6|9348.1|9343.1|9346.5|9341.5|15
1603941900000|2020-10-29 03:25:00|9346.5|9341.5|9343.6|9338.6|9346.5|9341.5|9343.4|9338.4|10
1603942200000|2020-10-29 03:30:00|9343.8|9338.8|9343.1|9338.1|9344.1|9339.1|9342.9|9337.9|47
1603942500000|2020-10-29 03:35:00|9343|9338|9344.5|9339.5|9344.5|9339.5|9343|9338|11
1603942800000|2020-10-29 03:40:00|9344.4|9339.4|9344.6|9339.6|9344.8|9339.8|9344.1|9339.1|5
1603943100000|2020-10-29 03:45:00|9344.5|9339.5|9345|9340|9345.5|9340.5|9344|9339|29
1603943400000|2020-10-29 03:50:00|9344.9|9339.9|9344.1|9339.1|9345|9340|9344.1|9339.1|6
1603943700000|2020-10-29 03:55:00|9344|9339|9342.6|9337.6|9344.4|9339.4|9342.5|9337.5|17
1603944000000|2020-10-29 04:00:00|9342.8|9337.8|9341.8|9336.8|9342.9|9337.9|9341.6|9336.6|17
1603944300000|2020-10-29 04:05:00|9341.9|9336.9|9341.9|9336.9|9342.4|9337.4|9341.6|9336.6|16
1603944600000|2020-10-29 04:10:00|9342.3|9337.3|9342.1|9337.1|9342.8|9337.8|9342.1|9337.1|16
1603944900000|2020-10-29 04:15:00|9342|9337|9342.4|9337.4|9342.9|9337.9|9341.1|9336.1|10
1603945200000|2020-10-29 04:20:00|9342.5|9337.5|9341.9|9336.9|9342.5|9337.5|9341.6|9336.6|2
1603945500000|2020-10-29 04:25:00|9341.8|9336.8|9341.3|9336.3|9341.9|9336.9|9341.1|9336.1|13
1603945800000|2020-10-29 04:30:00|9341|9336|9341.8|9336.8|9341.9|9336.9|9340.6|9335.6|18
1603946100000|2020-10-29 04:35:00|9341.9|9336.9|9340.8|9335.8|9342.4|9337.4|9340.8|9335.8|9
1603946400000|2020-10-29 04:40:00|9340.9|9335.9|9342.3|9337.3|9342.9|9337.9|9340.9|9335.9|6
1603946700000|2020-10-29 04:45:00|9342.1|9337.1|9341.4|9336.4|9342.3|9337.3|9341.3|9336.3|8
1603947000000|2020-10-29 04:50:00|9341.3|9336.3|9341.8|9336.8|9341.9|9336.9|9340.9|9335.9|29
1603947300000|2020-10-29 04:55:00|9341.9|9336.9|9342.4|9337.4|9342.8|9337.8|9341.5|9336.5|38
1603947600000|2020-10-29 05:00:00|9342.3|9337.3|9342.8|9337.8|9343.8|9338.8|9341.8|9336.8|13
1603947900000|2020-10-29 05:05:00|9342.6|9337.6|9342.9|9337.9|9343.3|9338.3|9341.9|9336.9|4
1603948200000|2020-10-29 05:10:00|9342.8|9337.8|9340.9|9335.9|9342.9|9337.9|9340.6|9335.6|8
1603948500000|2020-10-29 05:15:00|9341|9336|9341.8|9336.8|9342.1|9337.1|9340.9|9335.9|10
1603948800000|2020-10-29 05:20:00|9341.9|9336.9|9342.6|9337.6|9343.3|9338.3|9341.8|9336.8|20
1603949100000|2020-10-29 05:25:00|9342.5|9337.5|9342.1|9337.1|9342.9|9337.9|9342|9337|7
1603949400000|2020-10-29 05:30:00|9341.6|9336.6|9340.9|9335.9|9343|9338|9340.6|9335.6|12
1603949700000|2020-10-29 05:35:00|9340.8|9335.8|9340.1|9335.1|9341|9336|9340|9335|22
1603950000000|2020-10-29 05:40:00|9340|9335|9341.5|9336.5|9342.8|9337.8|9340|9335|9
1603950300000|2020-10-29 05:45:00|9341.4|9336.4|9340.3|9335.3|9341.4|9336.4|9340.3|9335.3|7
1603950600000|2020-10-29 05:50:00|9340.1|9335.1|9340.5|9335.5|9341.3|9336.3|9340|9335|7
1603950900000|2020-10-29 05:55:00|9340.4|9335.4|9339.1|9334.1|9340.4|9335.4|9339.1|9334.1|21
1603951200000|2020-10-29 06:00:00|9339.3|9334.3|9339.6|9334.6|9341.5|9336.5|9339|9334|41
1603951500000|2020-10-29 06:05:00|9339.9|9334.9|9339.5|9334.5|9340.5|9335.5|9338.6|9333.6|26
1603951800000|2020-10-29 06:10:00|9339.8|9334.8|9339.6|9334.6|9341|9336|9338.6|9333.6|24
1603952100000|2020-10-29 06:15:00|9339.8|9334.8|9338.6|9333.6|9339.9|9334.9|9338.6|9333.6|8
1603952400000|2020-10-29 06:20:00|9338.8|9333.8|9337.1|9332.1|9338.8|9333.8|9336.3|9331.3|39
1603952700000|2020-10-29 06:25:00|9337.3|9332.3|9336.9|9331.9|9337.5|9332.5|9336.6|9331.6|17
1603953000000|2020-10-29 06:30:00|9337|9332|9337.5|9332.5|9338|9333|9336.6|9331.6|26
1603953300000|2020-10-29 06:35:00|9337.4|9332.4|9337|9332|9338|9333|9336.6|9331.6|17
1603953600000|2020-10-29 06:40:00|9336.8|9331.8|9337.9|9332.9|9338.1|9333.1|9336.5|9331.5|14
1603953900000|2020-10-29 06:45:00|9338|9333|9337|9332|9338|9333|9336.5|9331.5|11
1603954200000|2020-10-29 06:50:00|9337.1|9332.1|9339.3|9334.3|9339.4|9334.4|9337|9332|14
1603954500000|2020-10-29 06:55:00|9339.4|9334.4|9338.8|9333.8|9339.4|9334.4|9338|9333|27
1603954800000|2020-10-29 07:00:00|9338.9|9333.9|9344.8|9339.8|9346.8|9341.8|9338.9|9333.9|95
1603955100000|2020-10-29 07:05:00|9344.9|9339.9|9345.9|9340.9|9346.6|9341.6|9344.1|9339.1|36
1603955400000|2020-10-29 07:10:00|9346|9341|9342.6|9337.6|9346|9341|9342.6|9337.6|28
1603955700000|2020-10-29 07:15:00|9342.5|9337.5|9339.1|9334.1|9342.8|9337.8|9339.1|9334.1|38
1603956000000|2020-10-29 07:20:00|9339.3|9334.3|9339.4|9334.4|9341|9336|9339.1|9334.1|13
1603956300000|2020-10-29 07:25:00|9339.5|9334.5|9339.6|9334.6|9341.3|9336.3|9339.3|9334.3|38
1603956600000|2020-10-29 07:30:00|9339.5|9334.5|9341.9|9336.9|9342|9337|9339|9334|26
1603956900000|2020-10-29 07:35:00|9342|9337|9339.6|9334.6|9344.9|9339.9|9339.5|9334.5|74
1603957200000|2020-10-29 07:40:00|9339.8|9334.8|9341.3|9336.3|9341.3|9336.3|9339|9334|117
1603957500000|2020-10-29 07:45:00|9341.4|9336.4|9342.8|9337.8|9343|9338|9340.5|9335.5|55
1603957800000|2020-10-29 07:50:00|9342.6|9337.6|9344.3|9339.3|9344.9|9339.9|9342.5|9337.5|32
1603958100000|2020-10-29 07:55:00|9344.4|9339.4|9349.3|9344.3|9350.1|9345.1|9344.4|9339.4|129
1603958400000|2020-10-29 08:00:00|9349.1|9344.1|9348.9|9343.9|9350.1|9345.1|9346.9|9341.9|152
1603958700000|2020-10-29 08:05:00|9349|9344|9351.4|9346.4|9354.5|9349.5|9348.8|9343.8|140
1603959000000|2020-10-29 08:10:00|9351.3|9346.3|9356.5|9351.5|9356.6|9351.6|9351.3|9346.3|157
1603959300000|2020-10-29 08:15:00|9356.6|9351.6|9358.3|9353.3|9358.3|9353.3|9355.5|9350.5|85
1603959600000|2020-10-29 08:20:00|9358.1|9353.1|9354.4|9349.4|9358.9|9353.9|9352.8|9347.8|62
1603959900000|2020-10-29 08:25:00|9354.6|9349.6|9353|9348|9356.1|9351.1|9352.3|9347.3|87
1603960200000|2020-10-29 08:30:00|9352.9|9347.9|9352.6|9347.6|9354.1|9349.1|9351.4|9346.4|67
1603960500000|2020-10-29 08:35:00|9352.8|9347.8|9352.1|9347.1|9354.5|9349.5|9351.1|9346.1|27
1603960800000|2020-10-29 08:40:00|9352|9347|9355.9|9350.9|9356.1|9351.1|9351.5|9346.5|45
1603961100000|2020-10-29 08:45:00|9356.4|9351.4|9352.8|9347.8|9356.9|9351.9|9352.4|9347.4|185
1603961400000|2020-10-29 08:50:00|9352.9|9347.9|9354|9349|9354.9|9349.9|9352.9|9347.9|27
1603961700000|2020-10-29 08:55:00|9353.9|9348.9|9354.5|9349.5|9355.8|9350.8|9353|9348|31
1603962000000|2020-10-29 09:00:00|9354.4|9349.4|9351.3|9346.3|9354.6|9349.6|9350|9345|25
1603962300000|2020-10-29 09:05:00|9351.1|9346.1|9348.9|9343.9|9352.4|9347.4|9348.8|9343.8|16
1603962600000|2020-10-29 09:10:00|9349|9344|9349.6|9344.6|9349.9|9344.9|9347.6|9342.6|40
1603962900000|2020-10-29 09:15:00|9349.8|9344.8|9351.4|9346.4|9351.4|9346.4|9349.3|9344.3|35
1603963200000|2020-10-29 09:20:00|9351.3|9346.3|9350.8|9345.8|9351.9|9346.9|9349|9344|37
1603963500000|2020-10-29 09:25:00|9350.9|9345.9|9350.5|9345.5|9351.4|9346.4|9350|9345|19
1603963800000|2020-10-29 09:30:00|9350.4|9345.4|9351|9346|9351.9|9346.9|9348.5|9343.5|48
1603964100000|2020-10-29 09:35:00|9350.9|9345.9|9353.5|9348.5|9354.1|9349.1|9349.5|9344.5|43
1603964400000|2020-10-29 09:40:00|9353.4|9348.4|9351.6|9346.6|9353.5|9348.5|9351.6|9346.6|20
1603964700000|2020-10-29 09:45:00|9351.8|9346.8|9354.3|9349.3|9355.4|9350.4|9351.8|9346.8|38
1603965000000|2020-10-29 09:50:00|9354.1|9349.1|9352|9347|9354.1|9349.1|9351|9346|36
1603965300000|2020-10-29 09:55:00|9352.1|9347.1|9354.6|9349.6|9355.9|9350.9|9352|9347|12
1603965600000|2020-10-29 10:00:00|9354.5|9349.5|9353.5|9348.5|9355.3|9350.3|9353.3|9348.3|143
1603965900000|2020-10-29 10:05:00|9353.3|9348.3|9356.8|9351.8|9357|9352|9352.6|9347.6|31
1603966200000|2020-10-29 10:10:00|9356.9|9351.9|9355.9|9350.9|9358.5|9353.5|9355.5|9350.5|29
1603966500000|2020-10-29 10:15:00|9355.8|9350.8|9355.4|9350.4|9358.9|9353.9|9355.1|9350.1|87
1603966800000|2020-10-29 10:20:00|9355.5|9350.5|9356|9351|9356.9|9351.9|9354.3|9349.3|45
1603967100000|2020-10-29 10:25:00|9355.9|9350.9|9354.4|9349.4|9356.1|9351.1|9354|9349|31
1603967400000|2020-10-29 10:30:00|9354.5|9349.5|9357.5|9352.5|9357.5|9352.5|9354.3|9349.3|2
1603967700000|2020-10-29 10:35:00|9357.6|9352.6|9358.1|9353.1|9358.4|9353.4|9356|9351|44
1603968000000|2020-10-29 10:40:00|9358.3|9353.3|9357.9|9352.9|9358.4|9353.4|9356.1|9351.1|55
1603968300000|2020-10-29 10:45:00|9358.1|9353.1|9358|9353|9358.9|9353.9|9355.6|9350.6|34
1603968600000|2020-10-29 10:50:00|9357.9|9352.9|9358.1|9353.1|9360.1|9355.1|9357|9352|137
1603968900000|2020-10-29 10:55:00|9358|9353|9359.9|9354.9|9361.1|9356.1|9356|9351|87
1603969200000|2020-10-29 11:00:00|9359.8|9354.8|9360.5|9355.5|9361.1|9356.1|9358.1|9353.1|72
1603969500000|2020-10-29 11:05:00|9360.4|9355.4|9364.1|9359.1|9364.3|9359.3|9360.1|9355.1|52
1603969800000|2020-10-29 11:10:00|9364.5|9359.5|9363.5|9358.5|9366.9|9361.9|9363.4|9358.4|203
1603970100000|2020-10-29 11:15:00|9363.8|9358.8|9362.6|9357.6|9364.6|9359.6|9361|9356|66
1603970400000|2020-10-29 11:20:00|9362.5|9357.5|9365|9360|9365.4|9360.4|9362|9357|122
1603970700000|2020-10-29 11:25:00|9364.9|9359.9|9367.4|9362.4|9367.6|9362.6|9364.9|9359.9|48
1603971000000|2020-10-29 11:30:00|9367.3|9362.3|9369.5|9364.5|9370|9365|9367|9362|59
1603971300000|2020-10-29 11:35:00|9369.4|9364.4|9371|9366|9372.3|9367.3|9369|9364|46
1603971600000|2020-10-29 11:40:00|9370.9|9365.9|9372.4|9367.4|9375.9|9370.9|9369.6|9364.6|151
1603971900000|2020-10-29 11:45:00|9372.3|9367.3|9372.9|9367.9|9374.4|9369.4|9370.1|9365.1|51
1603972200000|2020-10-29 11:50:00|9372.8|9367.8|9374.4|9369.4|9374.4|9369.4|9371.5|9366.5|61
1603972500000|2020-10-29 11:55:00|9374.5|9369.5|9375.9|9370.9|9376.9|9371.9|9373.6|9368.6|57
1603972800000|2020-10-29 12:00:00|9375.8|9370.8|9373.8|9368.8|9376.1|9371.1|9373.8|9368.8|110
1603973100000|2020-10-29 12:05:00|9373.9|9368.9|9375.4|9370.4|9377.8|9372.8|9373.9|9368.9|121
1603973400000|2020-10-29 12:10:00|9375.5|9370.5|9375|9370|9377|9372|9374.8|9369.8|175
1603973700000|2020-10-29 12:15:00|9374.9|9369.9|9382.5|9377.5|9382.8|9377.8|9374.8|9369.8|250
1603974000000|2020-10-29 12:20:00|9382.8|9377.8|9379.1|9374.1|9383.3|9378.3|9378.1|9373.1|66
1603974300000|2020-10-29 12:25:00|9379.5|9374.5|9380.9|9375.9|9380.9|9375.9|9373.2|9368.2|183
1603974600000|2020-10-29 12:30:00|9380.6|9375.6|9372.8|9367.8|9381|9376|9372|9367|244
1603974900000|2020-10-29 12:35:00|9372.9|9367.9|9375.6|9370.6|9377.3|9372.3|9371.8|9366.8|190
1603975200000|2020-10-29 12:40:00|9375.8|9370.8|9378.9|9373.9|9380.4|9375.4|9375.8|9370.8|142
1603975500000|2020-10-29 12:45:00|9378.4|9373.4|9371.1|9366.1|9381|9376|9370.3|9365.3|392
1603975800000|2020-10-29 12:50:00|9371.3|9366.3|9375.1|9370.1|9375.1|9370.1|9370.3|9365.3|232
1603976100000|2020-10-29 12:55:00|9375.3|9370.3|9379.6|9374.6|9382.8|9377.8|9375.3|9370.3|210
1603976400000|2020-10-29 13:00:00|9379.5|9374.5|9382.6|9377.6|9383.9|9378.9|9378.9|9373.9|184
1603976700000|2020-10-29 13:05:00|9382.3|9377.3|9385.6|9380.6|9387.4|9382.4|9381.8|9376.8|266
1603977000000|2020-10-29 13:10:00|9385.9|9380.9|9379.1|9374.1|9386.9|9381.9|9378.9|9373.9|291
1603977300000|2020-10-29 13:15:00|9379.3|9374.3|9378.3|9373.3|9380.1|9375.1|9375.8|9370.8|216
1603977600000|2020-10-29 13:20:00|9378.4|9373.4|9377.4|9372.4|9379.1|9374.1|9375.8|9370.8|241
1603977900000|2020-10-29 13:25:00|9377.5|9372.5|9377.5|9372.5|9378.6|9373.6|9376.3|9371.3|133
1603978200000|2020-10-29 13:30:00|9377.4|9372.4|9380.4|9375.4|9382.9|9377.9|9373|9368|464
1603978500000|2020-10-29 13:35:00|9380.6|9375.6|9387.6|9382.6|9388.3|9383.3|9380.1|9375.1|560
1603978800000|2020-10-29 13:40:00|9387.8|9382.8|9383.8|9378.8|9391.3|9386.3|9382.8|9377.8|459
1603979100000|2020-10-29 13:45:00|9383.9|9378.9|9388.6|9383.6|9392.3|9387.3|9380.8|9375.8|690
1603979400000|2020-10-29 13:50:00|9388.5|9383.5|9383.5|9378.5|9395.1|9390.1|9383|9378|828
1603979700000|2020-10-29 13:55:00|9383.9|9378.9|9386.4|9381.4|9386.5|9381.5|9379.8|9374.8|620
1603980000000|2020-10-29 14:00:00|9386|9381|9382.6|9377.6|9387.9|9382.9|9380.4|9375.4|454
1603980300000|2020-10-29 14:05:00|9382.5|9377.5|9385|9380|9386.5|9381.5|9381.9|9376.9|214
1603980600000|2020-10-29 14:10:00|9385.1|9380.1|9390.5|9385.5|9391.7|9386.7|9384.3|9379.3|295
1603980900000|2020-10-29 14:15:00|9390.4|9385.4|9391.9|9386.9|9394.9|9389.9|9389.9|9384.9|250
1603981200000|2020-10-29 14:20:00|9392|9387|9392.9|9387.9|9394.1|9389.1|9389.5|9384.5|187
1603981500000|2020-10-29 14:25:00|9393|9388|9389.4|9384.4|9395.2|9390.2|9388.9|9383.9|129
1603981800000|2020-10-29 14:30:00|9389|9384|9386.9|9381.9|9391.6|9386.6|9385.4|9380.4|135
1603982100000|2020-10-29 14:35:00|9386.6|9381.6|9383|9378|9387.2|9382.2|9381.9|9376.9|119
1603982400000|2020-10-29 14:40:00|9383.1|9378.1|9381.9|9376.9|9385.2|9380.2|9381.4|9376.4|194
1603982700000|2020-10-29 14:45:00|9381.6|9376.6|9390.1|9385.1|9390.1|9385.1|9381.4|9376.4|188
1603983000000|2020-10-29 14:50:00|9390|9385|9393.1|9388.1|9393.5|9388.5|9389|9384|119
1603983300000|2020-10-29 14:55:00|9393|9388|9389.6|9384.6|9394.6|9389.6|9389.2|9384.2|204
1603983600000|2020-10-29 15:00:00|9389.2|9384.2|9394.9|9389.9|9395.4|9390.4|9389|9384|170
1603983900000|2020-10-29 15:05:00|9395|9390|9400.4|9395.4|9400.5|9395.5|9394.9|9389.9|464
1603984200000|2020-10-29 15:10:00|9400.5|9395.5|9398.9|9393.9|9400.9|9395.9|9397.1|9392.1|284
1603984500000|2020-10-29 15:15:00|9398.7|9393.7|9400.1|9395.1|9400.7|9395.7|9397.4|9392.4|64
1603984800000|2020-10-29 15:20:00|9400.4|9395.4|9404|9399|9405.4|9400.4|9400.1|9395.1|143
1603985100000|2020-10-29 15:25:00|9403.9|9398.9|9403.1|9398.1|9405.1|9400.1|9401.9|9396.9|48
1603985400000|2020-10-29 15:30:00|9402.9|9397.9|9407|9402|9407.1|9402.1|9402.9|9397.9|252
1603985700000|2020-10-29 15:35:00|9406.9|9401.9|9406.1|9401.1|9408.9|9403.9|9404.7|9399.7|92
1603986000000|2020-10-29 15:40:00|9406.4|9401.4|9410.4|9405.4|9410.4|9405.4|9406.4|9401.4|194
1603986300000|2020-10-29 15:45:00|9410.1|9405.1|9409.6|9404.6|9411.7|9406.7|9407.7|9402.7|287
1603986600000|2020-10-29 15:50:00|9409.9|9404.9|9410.9|9405.9|9412.7|9407.7|9409.9|9404.9|115
1603986900000|2020-10-29 15:55:00|9411|9406|9412.5|9407.5|9414.4|9409.4|9410.5|9405.5|312
1603987200000|2020-10-29 16:00:00|9412.4|9407.4|9409.7|9404.7|9413|9408|9408.9|9403.9|182
1603987500000|2020-10-29 16:05:00|9410|9405|9407.7|9402.7|9410.7|9405.7|9406.9|9401.9|63
1603987800000|2020-10-29 16:10:00|9408.2|9403.2|9405.4|9400.4|9410.1|9405.1|9405.2|9400.2|102
1603988100000|2020-10-29 16:15:00|9405.2|9400.2|9404.9|9399.9|9408.1|9403.1|9404.6|9399.6|151
1603988400000|2020-10-29 16:20:00|9404.7|9399.7|9407.2|9402.2|9408.2|9403.2|9404.7|9399.7|102
1603988700000|2020-10-29 16:25:00|9407.4|9402.4|9408.2|9403.2|9408.7|9403.7|9406.2|9401.2|64
1603989000000|2020-10-29 16:30:00|9408|9403|9406.7|9401.7|9409.5|9404.5|9406.7|9401.7|292
1603989300000|2020-10-29 16:35:00|9406.6|9401.6|9404.6|9399.6|9407.6|9402.6|9403.7|9398.7|130
1603989600000|2020-10-29 16:40:00|9404.5|9399.5|9407.4|9402.4|9407.6|9402.6|9403.9|9398.9|159
1603989900000|2020-10-29 16:45:00|9407.2|9402.2|9404.4|9399.4|9408|9403|9404.4|9399.4|52
1603990200000|2020-10-29 16:50:00|9404.5|9399.5|9404.6|9399.6|9406.1|9401.1|9404.1|9399.1|101
1603990500000|2020-10-29 16:55:00|9404.7|9399.7|9406.4|9401.4|9407.5|9402.5|9404.7|9399.7|58
1603990800000|2020-10-29 17:00:00|9406.2|9401.2|9406.7|9401.7|9407.6|9402.6|9405.7|9400.7|42
1603991100000|2020-10-29 17:05:00|9406.9|9401.9|9409.9|9404.9|9410.1|9405.1|9406.9|9401.9|24
1603991400000|2020-10-29 17:10:00|9409.7|9404.7|9409.1|9404.1|9411.9|9406.9|9407.5|9402.5|160
1603991700000|2020-10-29 17:15:00|9409|9404|9408.2|9403.2|9409.6|9404.6|9408.2|9403.2|46
1603992000000|2020-10-29 17:20:00|9408.6|9403.6|9408.2|9403.2|9409.6|9404.6|9407.2|9402.2|56
1603992300000|2020-10-29 17:25:00|9408.4|9403.4|9409.2|9404.2|9409.7|9404.7|9407.9|9402.9|100
1603992600000|2020-10-29 17:30:00|9409.4|9404.4|9412.4|9407.4|9412.7|9407.7|9409.2|9404.2|82
1603992900000|2020-10-29 17:35:00|9412.5|9407.5|9410.9|9405.9|9413.2|9408.2|9410.9|9405.9|82
1603993200000|2020-10-29 17:40:00|9410.7|9405.7|9411.1|9406.1|9411.7|9406.7|9410.6|9405.6|92
1603993500000|2020-10-29 17:45:00|9411|9406|9410.4|9405.4|9411.7|9406.7|9409.9|9404.9|40
1603993800000|2020-10-29 17:50:00|9410.2|9405.2|9408.7|9403.7|9410.6|9405.6|9408.4|9403.4|34
1603994100000|2020-10-29 17:55:00|9408.5|9403.5|9409|9404|9409.7|9404.7|9408.1|9403.1|33
1603994400000|2020-10-29 18:00:00|9408.7|9403.7|9407.2|9402.2|9408.7|9403.7|9406.2|9401.2|75
1603994700000|2020-10-29 18:05:00|9407.4|9402.4|9406|9401|9407.7|9402.7|9406|9401|138
1603995000000|2020-10-29 18:10:00|9405.9|9400.9|9405.9|9400.9|9406.4|9401.4|9405.6|9400.6|28
1603995300000|2020-10-29 18:15:00|9405.6|9400.6|9403.2|9398.2|9405.6|9400.6|9403.1|9398.1|163
1603995600000|2020-10-29 18:20:00|9403.4|9398.4|9400|9395|9403.9|9398.9|9399.6|9394.6|191
1603995900000|2020-10-29 18:25:00|9399.9|9394.9|9399.4|9394.4|9400.4|9395.4|9399|9394|46
1603996200000|2020-10-29 18:30:00|9399.5|9394.5|9397.2|9392.2|9400.2|9395.2|9397.1|9392.1|79
1603996500000|2020-10-29 18:35:00|9397.1|9392.1|9398.4|9393.4|9399.9|9394.9|9397|9392|55
1603996800000|2020-10-29 18:40:00|9398.5|9393.5|9397.2|9392.2|9398.9|9393.9|9396.5|9391.5|51
1603997100000|2020-10-29 18:45:00|9397.5|9392.5|9398.4|9393.4|9399|9394|9397.2|9392.2|18
1603997400000|2020-10-29 18:50:00|9398.5|9393.5|9397.5|9392.5|9398.6|9393.6|9397.5|9392.5|76
1603997700000|2020-10-29 18:55:00|9397.9|9392.9|9399.4|9394.4|9399.6|9394.6|9397.2|9392.2|561
1603998000000|2020-10-29 19:00:00|9398.9|9393.9|9397.6|9392.6|9399.1|9394.1|9397.4|9392.4|57
1603998300000|2020-10-29 19:05:00|9397.7|9392.7|9395.7|9390.7|9397.7|9392.7|9394.9|9389.9|120
1603998600000|2020-10-29 19:10:00|9395.5|9390.5|9396.7|9391.7|9397.2|9392.2|9395.5|9390.5|58
1603998900000|2020-10-29 19:15:00|9396.9|9391.9|9396.4|9391.4|9398.1|9393.1|9396.4|9391.4|51
1603999200000|2020-10-29 19:20:00|9396.6|9391.6|9395.9|9390.9|9397.2|9392.2|9395.9|9390.9|29
1603999500000|2020-10-29 19:25:00|9396|9391|9396.2|9391.2|9397|9392|9395.9|9390.9|42
1603999800000|2020-10-29 19:30:00|9396.4|9391.4|9394.5|9389.5|9396.4|9391.4|9394.5|9389.5|85
1604000100000|2020-10-29 19:35:00|9394.6|9389.6|9395.9|9390.9|9396|9391|9394.5|9389.5|44
1604000400000|2020-10-29 19:40:00|9395.7|9390.7|9395.1|9390.1|9395.9|9390.9|9395.1|9390.1|35
1604000700000|2020-10-29 19:45:00|9395|9390|9392.9|9387.9|9395.1|9390.1|9392.6|9387.6|85
1604001000000|2020-10-29 19:50:00|9392.6|9387.6|9392.7|9387.7|9393.7|9388.7|9391.6|9386.6|191
1604001300000|2020-10-29 19:55:00|9392.6|9387.6|9394.6|9389.6|9395.1|9390.1|9392.6|9387.6|172
1604001600000|2020-10-29 20:00:00|9394.4|9389.4|9395|9390|9395.1|9390.1|9393.7|9388.7|111
1604001900000|2020-10-29 20:05:00|9394.9|9389.9|9394.1|9389.1|9394.9|9389.9|9392.9|9387.9|24
1604002200000|2020-10-29 20:10:00|9394|9389|9394.9|9389.9|9395|9390|9393.4|9388.4|23
1604002500000|2020-10-29 20:15:00|9394.7|9389.7|9395.7|9390.7|9396.1|9391.1|9394.6|9389.6|30
1604002800000|2020-10-29 20:20:00|9395.9|9390.9|9395.1|9390.1|9395.9|9390.9|9394.7|9389.7|13
1604003100000|2020-10-29 20:25:00|9395|9390|9394.6|9389.6|9395.2|9390.2|9394.6|9389.6|12
1604003400000|2020-10-29 20:30:00|9394.7|9389.7|9396.2|9391.2|9397|9392|9394.6|9389.6|67
1604003700000|2020-10-29 20:35:00|9396.5|9391.5|9397.6|9392.6|9398|9393|9396.5|9391.5|16
1604004000000|2020-10-29 20:40:00|9397.5|9392.5|9396.6|9391.6|9397.9|9392.9|9396.6|9391.6|12
1604004300000|2020-10-29 20:45:00|9396.7|9391.7|9396.9|9391.9|9397|9392|9396.5|9391.5|34
1604004600000|2020-10-29 20:50:00|9397|9392|9396.7|9391.7|9397|9392|9396|9391|15
1604004900000|2020-10-29 20:55:00|9396.9|9391.9|9394.9|9389.9|9397.5|9392.5|9393.4|9388.4|30
1604016000000|2020-10-30 00:00:00|9392.2|9387.2|9396.5|9391.5|9397.4|9392.4|9392.2|9387.2|104
1604016300000|2020-10-30 00:05:00|9396.1|9391.1|9394.4|9389.4|9396.1|9391.1|9394.4|9389.4|103
1604016600000|2020-10-30 00:10:00|9394.2|9389.2|9395.6|9390.6|9397|9392|9394.2|9389.2|54
1604016900000|2020-10-30 00:15:00|9395.9|9390.9|9395.1|9390.1|9396.4|9391.4|9394.2|9389.2|23
1604017200000|2020-10-30 00:20:00|9395|9390|9395.1|9390.1|9396|9391|9393.9|9388.9|7
1604017500000|2020-10-30 00:25:00|9395.2|9390.2|9395.7|9390.7|9395.9|9390.9|9395.2|9390.2|10
1604017800000|2020-10-30 00:30:00|9395.9|9390.9|9394.9|9389.9|9397|9392|9394.7|9389.7|17
1604018100000|2020-10-30 00:35:00|9394.7|9389.7|9394.9|9389.9|9394.9|9389.9|9394.4|9389.4|3
1604018400000|2020-10-30 00:40:00|9395|9390|9395.9|9390.9|9395.9|9390.9|9394.9|9389.9|6
1604018700000|2020-10-30 00:45:00|9395.7|9390.7|9395.9|9390.9|9396.1|9391.1|9394.5|9389.5|32
1604019000000|2020-10-30 00:50:00|9395.6|9390.6|9393.6|9388.6|9396.4|9391.4|9393.2|9388.2|24
1604019300000|2020-10-30 00:55:00|9393.5|9388.5|9394.5|9389.5|9395.4|9390.4|9393.2|9388.2|47
1604019600000|2020-10-30 01:00:00|9394.4|9389.4|9392.4|9387.4|9395|9390|9391.7|9386.7|27
1604019900000|2020-10-30 01:05:00|9392.5|9387.5|9393.4|9388.4|9394|9389|9392.4|9387.4|4
1604020200000|2020-10-30 01:10:00|9393.2|9388.2|9393.5|9388.5|9394.4|9389.4|9393.1|9388.1|8
1604020500000|2020-10-30 01:15:00|9393.6|9388.6|9392|9387|9394.5|9389.5|9392|9387|16
1604020800000|2020-10-30 01:20:00|9392.2|9387.2|9392.9|9387.9|9393.4|9388.4|9391.7|9386.7|20
1604021100000|2020-10-30 01:25:00|9393|9388|9393.2|9388.2|9393.5|9388.5|9392.6|9387.6|29
1604021400000|2020-10-30 01:30:00|9393.4|9388.4|9390.4|9385.4|9393.7|9388.7|9389.6|9384.6|51
1604021700000|2020-10-30 01:35:00|9390.2|9385.2|9388.1|9383.1|9390.7|9385.7|9387.9|9382.9|36
1604022000000|2020-10-30 01:40:00|9388.2|9383.2|9387.2|9382.2|9388.5|9383.5|9386.7|9381.7|50
1604022300000|2020-10-30 01:45:00|9387.4|9382.4|9385.1|9380.1|9387.5|9382.5|9385.1|9380.1|37
1604022600000|2020-10-30 01:50:00|9385.4|9380.4|9386.4|9381.4|9387.1|9382.1|9385.1|9380.1|25
1604022900000|2020-10-30 01:55:00|9386.5|9381.5|9385.9|9380.9|9387.6|9382.6|9385.7|9380.7|12
1604023200000|2020-10-30 02:00:00|9386|9381|9387.1|9382.1|9388.4|9383.4|9386|9381|16
1604023500000|2020-10-30 02:05:00|9386.9|9381.9|9384.9|9379.9|9386.9|9381.9|9384.7|9379.7|11
1604023800000|2020-10-30 02:10:00|9384.7|9379.7|9384.2|9379.2|9384.9|9379.9|9383.6|9378.6|25
1604024100000|2020-10-30 02:15:00|9384.1|9379.1|9382.9|9377.9|9384.9|9379.9|9382.6|9377.6|13
1604024400000|2020-10-30 02:20:00|9382.7|9377.7|9384.9|9379.9|9385|9380|9382.6|9377.6|20
1604024700000|2020-10-30 02:25:00|9385|9380|9383.5|9378.5|9385.4|9380.4|9383.4|9378.4|13
1604025000000|2020-10-30 02:30:00|9383.7|9378.7|9383.4|9378.4|9383.9|9378.9|9383.1|9378.1|26
1604025300000|2020-10-30 02:35:00|9383.1|9378.1|9384|9379|9384.4|9379.4|9382.9|9377.9|14
1604025600000|2020-10-30 02:40:00|9383.6|9378.6|9384.5|9379.5|9384.7|9379.7|9383.5|9378.5|10
1604025900000|2020-10-30 02:45:00|9384.7|9379.7|9385.9|9380.9|9385.9|9380.9|9384.7|9379.7|24
1604026200000|2020-10-30 02:50:00|9386|9381|9386.6|9381.6|9387.1|9382.1|9385.5|9380.5|10
1604026500000|2020-10-30 02:55:00|9386.5|9381.5|9386.4|9381.4|9386.7|9381.7|9385.2|9380.2|23
1604026800000|2020-10-30 03:00:00|9386|9381|9385.9|9380.9|9386.7|9381.7|9385.5|9380.5|11
1604027100000|2020-10-30 03:05:00|9385.6|9380.6|9384.9|9379.9|9385.7|9380.7|9384.9|9379.9|22
1604027400000|2020-10-30 03:10:00|9384.7|9379.7|9384.2|9379.2|9384.7|9379.7|9383.6|9378.6|25
1604027700000|2020-10-30 03:15:00|9384.3|9379.3|9384.4|9379.4|9385.7|9380.7|9384.2|9379.2|31
1604028000000|2020-10-30 03:20:00|9384.2|9379.2|9382.9|9377.9|9384.7|9379.7|9382.9|9377.9|10
1604028300000|2020-10-30 03:25:00|9383|9378|9382.3|9377.3|9383|9378|9381.9|9376.9|8
1604028600000|2020-10-30 03:30:00|9382.5|9377.5|9381.2|9376.2|9382.7|9377.7|9381.2|9376.2|15
1604028900000|2020-10-30 03:35:00|9380.9|9375.9|9382.2|9377.2|9383.2|9378.2|9380.7|9375.7|42
1604029200000|2020-10-30 03:40:00|9382.4|9377.4|9382.4|9377.4|9382.7|9377.7|9381.5|9376.5|3
1604029500000|2020-10-30 03:45:00|9382.5|9377.5|9382.5|9377.5|9382.7|9377.7|9382.4|9377.4|10
1604029800000|2020-10-30 03:50:00|9382.7|9377.7|9382.9|9377.9|9383.2|9378.2|9382.1|9377.1|8
1604030100000|2020-10-30 03:55:00|9383|9378|9382.7|9377.7|9383.2|9378.2|9382.2|9377.2|9
1604030400000|2020-10-30 04:00:00|9382.5|9377.5|9383.5|9378.5|9383.7|9378.7|9382.4|9377.4|10
1604030700000|2020-10-30 04:05:00|9383.4|9378.4|9383.4|9378.4|9383.7|9378.7|9383.4|9378.4|4
1604031000000|2020-10-30 04:10:00|9383|9378|9383.9|9378.9|9383.9|9378.9|9383|9378|11
1604031300000|2020-10-30 04:15:00|9383.5|9378.5|9383.2|9378.2|9383.5|9378.5|9382.9|9377.9|3
1604031600000|2020-10-30 04:20:00|9383.1|9378.1|9384.2|9379.2|9384.2|9379.2|9382.9|9377.9|9
1604031900000|2020-10-30 04:25:00|9384.1|9379.1|9384.7|9379.7|9384.7|9379.7|9383.9|9378.9|71
1604032200000|2020-10-30 04:30:00|9384.4|9379.4|9384.9|9379.9|9385.2|9380.2|9384.4|9379.4|24
1604032500000|2020-10-30 04:35:00|9385|9380|9386.1|9381.1|9386.5|9381.5|9385|9380|11
1604032800000|2020-10-30 04:40:00|9386.2|9381.2|9385.9|9380.9|9386.4|9381.4|9385.5|9380.5|19
1604033100000|2020-10-30 04:45:00|9386|9381|9387.4|9382.4|9387.4|9382.4|9386|9381|7
1604033400000|2020-10-30 04:50:00|9387.7|9382.7|9388.1|9383.1|9388.4|9383.4|9387.5|9382.5|44
1604033700000|2020-10-30 04:55:00|9388|9383|9388.7|9383.7|9388.7|9383.7|9387.5|9382.5|18
1604034000000|2020-10-30 05:00:00|9388.8|9383.8|9388.3|9383.3|9388.8|9383.8|9387.5|9382.5|19
1604034300000|2020-10-30 05:05:00|9388.5|9383.5|9390.2|9385.2|9390.3|9385.3|9388.5|9383.5|6
1604034600000|2020-10-30 05:10:00|9390.3|9385.3|9390.8|9385.8|9391.3|9386.3|9389.5|9384.5|16
1604034900000|2020-10-30 05:15:00|9390.6|9385.6|9391|9386|9392.5|9387.5|9390.5|9385.5|40
1604035200000|2020-10-30 05:20:00|9390.8|9385.8|9392.5|9387.5|9392.8|9387.8|9389.1|9384.1|50
1604035500000|2020-10-30 05:25:00|9392.7|9387.7|9390.8|9385.8|9393.3|9388.3|9390.1|9385.1|80
1604035800000|2020-10-30 05:30:00|9390.7|9385.7|9391.3|9386.3|9391.8|9386.8|9388.8|9383.8|70
1604036100000|2020-10-30 05:35:00|9391.6|9386.6|9392.6|9387.6|9393.2|9388.2|9391.2|9386.2|61
1604036400000|2020-10-30 05:40:00|9392.7|9387.7|9391.7|9386.7|9392.7|9387.7|9390.8|9385.8|49
1604036700000|2020-10-30 05:45:00|9391.6|9386.6|9388.8|9383.8|9391.6|9386.6|9388.8|9383.8|68
1604037000000|2020-10-30 05:50:00|9388.7|9383.7|9388.7|9383.7|9390.2|9385.2|9388.2|9383.2|20
1604037300000|2020-10-30 05:55:00|9388.8|9383.8|9389.7|9384.7|9390.1|9385.1|9388.6|9383.6|212
1604037600000|2020-10-30 06:00:00|9389.8|9384.8|9392.5|9387.5|9393|9388|9389.7|9384.7|54
1604037900000|2020-10-30 06:05:00|9392.6|9387.6|9389.8|9384.8|9392.8|9387.8|9389.6|9384.6|133
1604038200000|2020-10-30 06:10:00|9389.5|9384.5|9388.5|9383.5|9390.7|9385.7|9388.5|9383.5|81
1604038500000|2020-10-30 06:15:00|9388.6|9383.6|9389.8|9384.8|9390.7|9385.7|9388.6|9383.6|16
1604038800000|2020-10-30 06:20:00|9389.7|9384.7|9390|9385|9391|9386|9389.1|9384.1|20
1604039100000|2020-10-30 06:25:00|9390.1|9385.1|9390.8|9385.8|9392.2|9387.2|9390|9385|17
1604039400000|2020-10-30 06:30:00|9390.1|9385.1|9391.2|9386.2|9391.2|9386.2|9389.5|9384.5|31
1604039700000|2020-10-30 06:35:00|9391.3|9386.3|9389.8|9384.8|9392.7|9387.7|9389.7|9384.7|54
1604040000000|2020-10-30 06:40:00|9389.7|9384.7|9391.2|9386.2|9391.2|9386.2|9388.6|9383.6|40
1604040300000|2020-10-30 06:45:00|9391.1|9386.1|9392.8|9387.8|9393.8|9388.8|9390.8|9385.8|20
1604040600000|2020-10-30 06:50:00|9392.7|9387.7|9393.3|9388.3|9395.2|9390.2|9392.3|9387.3|43
1604040900000|2020-10-30 06:55:00|9393.2|9388.2|9393.5|9388.5|9393.7|9388.7|9392.3|9387.3|26
1604041200000|2020-10-30 07:00:00|9394|9389|9394.3|9389.3|9397.8|9392.8|9393.3|9388.3|94
1604041500000|2020-10-30 07:05:00|9394.2|9389.2|9397.1|9392.1|9397.3|9392.3|9394|9389|52
1604041800000|2020-10-30 07:10:00|9397.2|9392.2|9399.8|9394.8|9400.3|9395.3|9397|9392|67
1604042100000|2020-10-30 07:15:00|9399.7|9394.7|9399.2|9394.2|9401.8|9396.8|9398.8|9393.8|70
1604042400000|2020-10-30 07:20:00|9399.3|9394.3|9395.1|9390.1|9399.3|9394.3|9395.1|9390.1|21
1604042700000|2020-10-30 07:25:00|9395.2|9390.2|9396.8|9391.8|9397.5|9392.5|9395|9390|30
1604043000000|2020-10-30 07:30:00|9396.6|9391.6|9393.8|9388.8|9396.6|9391.6|9393.1|9388.1|55
1604043300000|2020-10-30 07:35:00|9393.7|9388.7|9389.3|9384.3|9394.3|9389.3|9389.1|9384.1|48
1604043600000|2020-10-30 07:40:00|9389.2|9384.2|9392.6|9387.6|9392.6|9387.6|9389.1|9384.1|20
1604043900000|2020-10-30 07:45:00|9392.8|9387.8|9395.5|9390.5|9395.6|9390.6|9392.3|9387.3|22
1604044200000|2020-10-30 07:50:00|9395.6|9390.6|9392.8|9387.8|9397|9392|9392.6|9387.6|60
1604044500000|2020-10-30 07:55:00|9393|9388|9393.2|9388.2|9393.8|9388.8|9390.8|9385.8|52
1604044800000|2020-10-30 08:00:00|9393.3|9388.3|9390.6|9385.6|9393.3|9388.3|9389|9384|93
1604045100000|2020-10-30 08:05:00|9390.7|9385.7|9387.6|9382.6|9390.7|9385.7|9387.6|9382.6|49
1604045400000|2020-10-30 08:10:00|9387.7|9382.7|9387|9382|9388.6|9383.6|9386.1|9381.1|31
1604045700000|2020-10-30 08:15:00|9387.1|9382.1|9391.5|9386.5|9391.6|9386.6|9386.1|9381.1|102
1604046000000|2020-10-30 08:20:00|9391.3|9386.3|9393.5|9388.5|9393.5|9388.5|9390.7|9385.7|40
1604046300000|2020-10-30 08:25:00|9393.6|9388.6|9394.5|9389.5|9396.1|9391.1|9393.5|9388.5|78
1604046600000|2020-10-30 08:30:00|9394.3|9389.3|9394.8|9389.8|9396.5|9391.5|9392.8|9387.8|51
1604046900000|2020-10-30 08:35:00|9394.7|9389.7|9393.8|9388.8|9395|9390|9390.7|9385.7|31
1604047200000|2020-10-30 08:40:00|9393.7|9388.7|9396|9391|9396|9391|9393.7|9388.7|16
1604047500000|2020-10-30 08:45:00|9395.8|9390.8|9397.5|9392.5|9397.5|9392.5|9393.7|9388.7|40
1604047800000|2020-10-30 08:50:00|9397.3|9392.3|9399.8|9394.8|9400.1|9395.1|9396.5|9391.5|73
1604048100000|2020-10-30 08:55:00|9400|9395|9394.5|9389.5|9400.5|9395.5|9393.7|9388.7|72
1604048400000|2020-10-30 09:00:00|9394.3|9389.3|9391.2|9386.2|9394.5|9389.5|9391.2|9386.2|70
1604048700000|2020-10-30 09:05:00|9391.3|9386.3|9389.7|9384.7|9393.5|9388.5|9388.7|9383.7|64
1604049000000|2020-10-30 09:10:00|9389.8|9384.8|9391|9386|9391.1|9386.1|9388.8|9383.8|39
1604049300000|2020-10-30 09:15:00|9390.8|9385.8|9388.5|9383.5|9391.1|9386.1|9388.2|9383.2|26
1604049600000|2020-10-30 09:20:00|9388.3|9383.3|9389.5|9384.5|9390.3|9385.3|9388.2|9383.2|35
1604049900000|2020-10-30 09:25:00|9389.6|9384.6|9390.7|9385.7|9392.5|9387.5|9389.1|9384.1|22
1604050200000|2020-10-30 09:30:00|9390.6|9385.6|9387|9382|9390.6|9385.6|9384.7|9379.7|45
1604050500000|2020-10-30 09:35:00|9386.9|9381.9|9385.6|9380.6|9388.5|9383.5|9385.6|9380.6|19
1604050800000|2020-10-30 09:40:00|9385.7|9380.7|9384|9379|9387|9382|9383.7|9378.7|20
1604051100000|2020-10-30 09:45:00|9383.8|9378.8|9384.7|9379.7|9386.5|9381.5|9383.8|9378.8|22
1604051400000|2020-10-30 09:50:00|9384.8|9379.8|9389|9384|9389.2|9384.2|9384.7|9379.7|26
1604051700000|2020-10-30 09:55:00|9388.8|9383.8|9389.1|9384.1|9389.1|9384.1|9387.2|9382.2|39
1604052000000|2020-10-30 10:00:00|9389|9384|9390.8|9385.8|9390.8|9385.8|9387.7|9382.7|35
1604052300000|2020-10-30 10:05:00|9391|9386|9392|9387|9392.1|9387.1|9390.2|9385.2|20
1604052600000|2020-10-30 10:10:00|9391.8|9386.8|9394|9389|9395|9390|9391.7|9386.7|17
1604052900000|2020-10-30 10:15:00|9393.8|9388.8|9395|9390|9396|9391|9393.3|9388.3|17
1604053200000|2020-10-30 10:20:00|9394.8|9389.8|9392.5|9387.5|9396.5|9391.5|9392.2|9387.2|29
1604053500000|2020-10-30 10:25:00|9392.3|9387.3|9391.2|9386.2|9393.5|9388.5|9390.2|9385.2|47
1604053800000|2020-10-30 10:30:00|9391.5|9386.5|9389.5|9384.5|9391.5|9386.5|9388.8|9383.8|27
1604054100000|2020-10-30 10:35:00|9389.6|9384.6|9392|9387|9392.3|9387.3|9389.5|9384.5|19
1604054400000|2020-10-30 10:40:00|9392.2|9387.2|9392.8|9387.8|9393.1|9388.1|9392.2|9387.2|42
1604054700000|2020-10-30 10:45:00|9392.7|9387.7|9392.6|9387.6|9392.7|9387.7|9388.7|9383.7|27
1604055000000|2020-10-30 10:50:00|9392.9|9387.9|9390.4|9385.4|9393.2|9388.2|9390.1|9385.1|13
1604055300000|2020-10-30 10:55:00|9390.2|9385.2|9387.4|9382.4|9390.7|9385.7|9386.6|9381.6|27
1604055600000|2020-10-30 11:00:00|9387.2|9382.2|9386.9|9381.9|9388.4|9383.4|9384.6|9379.6|21
1604055900000|2020-10-30 11:05:00|9386.7|9381.7|9388.7|9383.7|9390.7|9385.7|9386.1|9381.1|41
1604056200000|2020-10-30 11:10:00|9388.9|9383.9|9390.2|9385.2|9391.5|9386.5|9388|9383|35
1604056500000|2020-10-30 11:15:00|9390.4|9385.4|9387.6|9382.6|9390.9|9385.9|9387.6|9382.6|18
1604056800000|2020-10-30 11:20:00|9387.7|9382.7|9388.8|9383.8|9392.5|9387.5|9387.6|9382.6|30
1604057100000|2020-10-30 11:25:00|9388.7|9383.7|9387.2|9382.2|9388.7|9383.7|9386.6|9381.6|13
1604057400000|2020-10-30 11:30:00|9387.3|9382.3|9386.5|9381.5|9388.8|9383.8|9386.3|9381.3|51
1604057700000|2020-10-30 11:35:00|9386.3|9381.3|9387.5|9382.5|9388.2|9383.2|9386.3|9381.3|9
1604058000000|2020-10-30 11:40:00|9387.3|9382.3|9388|9383|9390|9385|9387.3|9382.3|28
1604058300000|2020-10-30 11:45:00|9388.1|9383.1|9390.5|9385.5|9390.7|9385.7|9388|9383|29
1604058600000|2020-10-30 11:50:00|9390.3|9385.3|9388.7|9383.7|9391|9386|9388.5|9383.5|14
1604058900000|2020-10-30 11:55:00|9389|9384|9386.5|9381.5|9389|9384|9386|9381|69
1604059200000|2020-10-30 12:00:00|9386.3|9381.3|9384.6|9379.6|9387.2|9382.2|9384.6|9379.6|101
1604059500000|2020-10-30 12:05:00|9384.7|9379.7|9385.8|9380.8|9386.7|9381.7|9384.2|9379.2|59
1604059800000|2020-10-30 12:10:00|9385.7|9380.7|9387|9382|9387.3|9382.3|9385.5|9380.5|25
1604060100000|2020-10-30 12:15:00|9386.8|9381.8|9387.6|9382.6|9388.6|9383.6|9386.2|9381.2|36
1604060400000|2020-10-30 12:20:00|9387.7|9382.7|9387.8|9382.8|9390.2|9385.2|9387.7|9382.7|332
1604060700000|2020-10-30 12:25:00|9387.7|9382.7|9387|9382|9387.7|9382.7|9386.7|9381.7|114
1604061000000|2020-10-30 12:30:00|9387.1|9382.1|9386|9381|9388.5|9383.5|9384.3|9379.3|91
1604061300000|2020-10-30 12:35:00|9385.8|9380.8|9385.3|9380.3|9386.7|9381.7|9384.1|9379.1|50
1604061600000|2020-10-30 12:40:00|9385.2|9380.2|9381.2|9376.2|9385.5|9380.5|9380.8|9375.8|102
1604061900000|2020-10-30 12:45:00|9381.3|9376.3|9376.8|9371.8|9382.7|9377.7|9376.5|9371.5|169
1604062200000|2020-10-30 12:50:00|9376.6|9371.6|9375.8|9370.8|9379.6|9374.6|9375.8|9370.8|139
1604062500000|2020-10-30 12:55:00|9376|9371|9372.1|9367.1|9376.2|9371.2|9367.8|9362.8|369
1604062800000|2020-10-30 13:00:00|9372.2|9367.2|9373.2|9368.2|9375.3|9370.3|9371.3|9366.3|94
1604063100000|2020-10-30 13:05:00|9373|9368|9374.3|9369.3|9374.5|9369.5|9372.3|9367.3|45
1604063400000|2020-10-30 13:10:00|9374.5|9369.5|9375.7|9370.7|9377.2|9372.2|9374.3|9369.3|92
1604063700000|2020-10-30 13:15:00|9375.8|9370.8|9380.3|9375.3|9380.6|9375.6|9375.8|9370.8|113
1604064000000|2020-10-30 13:20:00|9380.5|9375.5|9379|9374|9381.2|9376.2|9379|9374|51
1604064300000|2020-10-30 13:25:00|9378.8|9373.8|9381.1|9376.1|9382.7|9377.7|9378.8|9373.8|45
1604064600000|2020-10-30 13:30:00|9380.8|9375.8|9382.5|9377.5|9382.5|9377.5|9377.5|9372.5|142
1604064900000|2020-10-30 13:35:00|9382.8|9377.8|9383.6|9378.6|9385.8|9380.8|9382.2|9377.2|102
1604065200000|2020-10-30 13:40:00|9383.8|9378.8|9383.3|9378.3|9385.1|9380.1|9382.6|9377.6|29
1604065500000|2020-10-30 13:45:00|9383.5|9378.5|9382.3|9377.3|9384.6|9379.6|9381.3|9376.3|139
1604065800000|2020-10-30 13:50:00|9382.6|9377.6|9382.3|9377.3|9383.5|9378.5|9380.5|9375.5|180
1604066100000|2020-10-30 13:55:00|9382.1|9377.1|9381.6|9376.6|9382.2|9377.2|9378.7|9373.7|43
1604066400000|2020-10-30 14:00:00|9381.7|9376.7|9383|9378|9383.6|9378.6|9379.6|9374.6|76
1604066700000|2020-10-30 14:05:00|9383.1|9378.1|9384|9379|9384|9379|9379.8|9374.8|69
1604067000000|2020-10-30 14:10:00|9384.2|9379.2|9385.7|9380.7|9387.5|9382.5|9384|9379|79
1604067300000|2020-10-30 14:15:00|9385.8|9380.8|9386.7|9381.7|9388.7|9383.7|9385.5|9380.5|122
1604067600000|2020-10-30 14:20:00|9387|9382|9388.5|9383.5|9388.7|9383.7|9385.7|9380.7|95
1604067900000|2020-10-30 14:25:00|9388.6|9383.6|9390|9385|9391.1|9386.1|9387.7|9382.7|168
1604068200000|2020-10-30 14:30:00|9389.8|9384.8|9388.5|9383.5|9390.7|9385.7|9386.8|9381.8|106
1604068500000|2020-10-30 14:35:00|9388.6|9383.6|9388.8|9383.8|9390.5|9385.5|9388.3|9383.3|78
1604068800000|2020-10-30 14:40:00|9389|9384|9388.6|9383.6|9390.8|9385.8|9388.1|9383.1|60
1604069100000|2020-10-30 14:45:00|9388.7|9383.7|9392.2|9387.2|9392.3|9387.3|9388.2|9383.2|45
1604069400000|2020-10-30 14:50:00|9392.5|9387.5|9391.2|9386.2|9393.2|9388.2|9389.2|9384.2|57
1604069700000|2020-10-30 14:55:00|9391.1|9386.1|9392.8|9387.8|9394|9389|9391.1|9386.1|70
1604070000000|2020-10-30 15:00:00|9392.7|9387.7|9386.5|9381.5|9392.7|9387.7|9384.6|9379.6|839
1604070300000|2020-10-30 15:05:00|9386.6|9381.6|9392|9387|9392.7|9387.7|9386.5|9381.5|115
1604070600000|2020-10-30 15:10:00|9391.8|9386.8|9385.8|9380.8|9391.8|9386.8|9385.6|9380.6|95
1604070900000|2020-10-30 15:15:00|9386.3|9381.3|9389.1|9384.1|9390.5|9385.5|9386.3|9381.3|61
1604071200000|2020-10-30 15:20:00|9389.2|9384.2|9387.1|9382.1|9389.8|9384.8|9386.1|9381.1|64
1604071500000|2020-10-30 15:25:00|9387.2|9382.2|9391.1|9386.1|9391.3|9386.3|9386.5|9381.5|74
1604071800000|2020-10-30 15:30:00|9391|9386|9395|9390|9398.5|9393.5|9390.7|9385.7|509
1604072100000|2020-10-30 15:35:00|9394.8|9389.8|9399.5|9394.5|9399.6|9394.6|9393.5|9388.5|96
1604072400000|2020-10-30 15:40:00|9399.3|9394.3|9401.1|9396.1|9402.3|9397.3|9398.7|9393.7|146
1604072700000|2020-10-30 15:45:00|9401.2|9396.2|9398.8|9393.8|9405.5|9400.5|9398.6|9393.6|153
1604073000000|2020-10-30 15:50:00|9399|9394|9402|9397|9404.8|9399.8|9399|9394|159
1604073300000|2020-10-30 15:55:00|9402.2|9397.2|9406.3|9401.3|9409.3|9404.3|9402.1|9397.1|436
1604073600000|2020-10-30 16:00:00|9406.1|9401.1|9403.6|9398.6|9406.3|9401.3|9399.8|9394.8|207
1604073900000|2020-10-30 16:05:00|9403.5|9398.5|9401.2|9396.2|9403.5|9398.5|9399.3|9394.3|119
1604074200000|2020-10-30 16:10:00|9401.1|9396.1|9403.1|9398.1|9405.7|9400.7|9400.5|9395.5|105
1604074500000|2020-10-30 16:15:00|9403|9398|9402.5|9397.5|9403.5|9398.5|9401.1|9396.1|77
1604074800000|2020-10-30 16:20:00|9402.3|9397.3|9399.2|9394.2|9402.5|9397.5|9399.1|9394.1|74
1604075100000|2020-10-30 16:25:00|9399.1|9394.1|9399.5|9394.5|9400.5|9395.5|9398.5|9393.5|62
1604075400000|2020-10-30 16:30:00|9399.7|9394.7|9402.8|9397.8|9402.8|9397.8|9399.2|9394.2|57
1604075700000|2020-10-30 16:35:00|9402.7|9397.7|9402.3|9397.3|9403.3|9398.3|9401.5|9396.5|34
1604076000000|2020-10-30 16:40:00|9402.5|9397.5|9400.6|9395.6|9403.2|9398.2|9399.3|9394.3|71
1604076300000|2020-10-30 16:45:00|9400.7|9395.7|9399.2|9394.2|9401.6|9396.6|9398.5|9393.5|35
1604076600000|2020-10-30 16:50:00|9399.3|9394.3|9400.1|9395.1|9400.8|9395.8|9399.3|9394.3|59
1604076900000|2020-10-30 16:55:00|9400.2|9395.2|9401.2|9396.2|9401.2|9396.2|9399.3|9394.3|32
1604077200000|2020-10-30 17:00:00|9401.3|9396.3|9404.3|9399.3|9404.5|9399.5|9400.8|9395.8|40
1604077500000|2020-10-30 17:05:00|9404.5|9399.5|9405.7|9400.7|9406.7|9401.7|9404.3|9399.3|64
1604077800000|2020-10-30 17:10:00|9405.8|9400.8|9405.2|9400.2|9406.2|9401.2|9404.8|9399.8|35
1604078100000|2020-10-30 17:15:00|9405.1|9400.1|9406.3|9401.3|9407.3|9402.3|9405.1|9400.1|41
1604078400000|2020-10-30 17:20:00|9406.5|9401.5|9406.8|9401.8|9407.3|9402.3|9406.3|9401.3|24
1604078700000|2020-10-30 17:25:00|9407|9402|9406.2|9401.2|9407.7|9402.7|9405.8|9400.8|19
1604079000000|2020-10-30 17:30:00|9406.3|9401.3|9408.2|9403.2|9408.3|9403.3|9406.3|9401.3|26
1604079300000|2020-10-30 17:35:00|9408.3|9403.3|9410.2|9405.2|9410.6|9405.6|9407.8|9402.8|77
1604079600000|2020-10-30 17:40:00|9410.3|9405.3|9409.8|9404.8|9410.7|9405.7|9409.3|9404.3|132
1604079900000|2020-10-30 17:45:00|9410.1|9405.1|9407.4|9402.4|9410.1|9405.1|9407.2|9402.2|72
1604080200000|2020-10-30 17:50:00|9407.6|9402.6|9407.8|9402.8|9408.6|9403.6|9406.3|9401.3|36
1604080500000|2020-10-30 17:55:00|9407.7|9402.7|9408.6|9403.6|9408.8|9403.8|9407.2|9402.2|23
1604080800000|2020-10-30 18:00:00|9408.3|9403.3|9406.7|9401.7|9409.9|9404.9|9406.6|9401.6|63
1604081100000|2020-10-30 18:05:00|9406.8|9401.8|9407.1|9402.1|9407.2|9402.2|9405.6|9400.6|162
1604081400000|2020-10-30 18:10:00|9406.8|9401.8|9408.7|9403.7|9408.9|9403.9|9406.3|9401.3|116
1604081700000|2020-10-30 18:15:00|9408.9|9403.9|9407.6|9402.6|9409.7|9404.7|9407.3|9402.3|40
1604082000000|2020-10-30 18:20:00|9407.7|9402.7|9407.3|9402.3|9408.4|9403.4|9407.2|9402.2|74
1604082300000|2020-10-30 18:25:00|9407.2|9402.2|9408.3|9403.3|9408.3|9403.3|9407.1|9402.1|45
1604082600000|2020-10-30 18:30:00|9408.6|9403.6|9406.6|9401.6|9408.8|9403.8|9406.3|9401.3|52
1604082900000|2020-10-30 18:35:00|9406.7|9401.7|9406.3|9401.3|9407.3|9402.3|9405.6|9400.6|123
1604083200000|2020-10-30 18:40:00|9406.8|9401.8|9406.1|9401.1|9406.8|9401.8|9405.6|9400.6|67
1604083500000|2020-10-30 18:45:00|9406.3|9401.3|9404.3|9399.3|9406.5|9401.5|9404.3|9399.3|123
1604083800000|2020-10-30 18:50:00|9404.6|9399.6|9404.1|9399.1|9405.7|9400.7|9404|9399|212
1604084100000|2020-10-30 18:55:00|9404.2|9399.2|9406.2|9401.2|9406.5|9401.5|9402.8|9397.8|336
1604084400000|2020-10-30 19:00:00|9406.1|9401.1|9405.1|9400.1|9406.2|9401.2|9404.7|9399.7|476
1604084700000|2020-10-30 19:05:00|9405.2|9400.2|9406.1|9401.1|9406.1|9401.1|9404.8|9399.8|31
1604085000000|2020-10-30 19:10:00|9406|9401|9404.1|9399.1|9406.1|9401.1|9403.8|9398.8|42
1604085300000|2020-10-30 19:15:00|9404.5|9399.5|9404.1|9399.1|9404.5|9399.5|9403.5|9398.5|34
1604085600000|2020-10-30 19:20:00|9404|9399|9404.3|9399.3|9404.7|9399.7|9403|9398|18
1604085900000|2020-10-30 19:25:00|9404.6|9399.6|9403.7|9398.7|9404.6|9399.6|9402.7|9397.7|23
1604086200000|2020-10-30 19:30:00|9403.6|9398.6|9403.3|9398.3|9404.1|9399.1|9402.6|9397.6|14
1604086500000|2020-10-30 19:35:00|9403.6|9398.6|9404.2|9399.2|9405.3|9400.3|9403.2|9398.2|28
1604086800000|2020-10-30 19:40:00|9404.1|9399.1|9403.2|9398.2|9404.5|9399.5|9402.6|9397.6|34
1604087100000|2020-10-30 19:45:00|9403.1|9398.1|9403.2|9398.2|9403.6|9398.6|9402.7|9397.7|17
1604087400000|2020-10-30 19:50:00|9403.5|9398.5|9404.3|9399.3|9404.3|9399.3|9402.5|9397.5|30
1604087700000|2020-10-30 19:55:00|9404.7|9399.7|9405.7|9400.7|9406.1|9401.1|9404.7|9399.7|53
1604088000000|2020-10-30 20:00:00|9405.6|9400.6|9406.7|9401.7|9407|9402|9404.7|9399.7|102
1604088300000|2020-10-30 20:05:00|9406.8|9401.8|9405.6|9400.6|9407.1|9402.1|9405.6|9400.6|41
1604088600000|2020-10-30 20:10:00|9405.5|9400.5|9404.6|9399.6|9405.5|9400.5|9404.3|9399.3|37
1604088900000|2020-10-30 20:15:00|9404.7|9399.7|9405.1|9400.1|9405.5|9400.5|9404.6|9399.6|34
1604089200000|2020-10-30 20:20:00|9405|9400|9405|9400|9405.3|9400.3|9404.5|9399.5|56
1604089500000|2020-10-30 20:25:00|9405.1|9400.1|9403.8|9398.8|9405.1|9400.1|9403.8|9398.8|27
1604089800000|2020-10-30 20:30:00|9404|9399|9404|9399|9404.7|9399.7|9403.4|9398.4|43
1604090100000|2020-10-30 20:35:00|9403.8|9398.8|9403.7|9398.7|9404.1|9399.1|9403.3|9398.3|9
1604090400000|2020-10-30 20:40:00|9403.6|9398.6|9405|9400|9405.5|9400.5|9403.6|9398.6|25
1604090700000|2020-10-30 20:45:00|9405.1|9400.1|9407.3|9402.3|9408.1|9403.1|9404.8|9399.8|17
1604091000000|2020-10-30 20:50:00|9407.6|9402.6|9405.6|9400.6|9407.7|9402.7|9404.8|9399.8|12
1604091300000|2020-10-30 20:55:00|9405.8|9400.8|9408.7|9401.7|9408.7|9402.1|9404.5|9399.5|26
1604278800000|2020-11-02 01:00:00|9414.6|9409.6|9414.2|9409.2|9415.7|9410.7|9413.9|9408.9|34
1604279100000|2020-11-02 01:05:00|9414.1|9409.1|9411.9|9406.9|9414.1|9409.1|9411.3|9406.3|19
1604279400000|2020-11-02 01:10:00|9411.8|9406.8|9408.5|9403.5|9411.8|9406.8|9408.5|9403.5|35
1604279700000|2020-11-02 01:15:00|9408.6|9403.6|9408.7|9403.7|9409.2|9404.2|9408|9403|27
1604280000000|2020-11-02 01:20:00|9408.6|9403.6|9410|9405|9410|9405|9408|9403|30
1604280300000|2020-11-02 01:25:00|9409.9|9404.9|9411.9|9406.9|9412|9407|9409.8|9404.8|7
1604280600000|2020-11-02 01:30:00|9412.1|9407.1|9412.1|9407.1|9412.4|9407.4|9410.6|9405.6|16
1604280900000|2020-11-02 01:35:00|9412|9407|9409.8|9404.8|9412|9407|9409.8|9404.8|37
1604281200000|2020-11-02 01:40:00|9409.9|9404.9|9411|9406|9411.2|9406.2|9409.5|9404.5|14
1604281500000|2020-11-02 01:45:00|9411.1|9406.1|9408.8|9403.8|9411.1|9406.1|9408.6|9403.6|64
1604281800000|2020-11-02 01:50:00|9408.9|9403.9|9409|9404|9409.7|9404.7|9407.8|9402.8|22
1604282100000|2020-11-02 01:55:00|9409.1|9404.1|9410.9|9405.9|9410.9|9405.9|9408.9|9403.9|18
1604282400000|2020-11-02 02:00:00|9410.5|9405.5|9410.5|9405.5|9411|9406|9410|9405|37
1604282700000|2020-11-02 02:05:00|9410.6|9405.6|9410|9405|9410.6|9405.6|9410|9405|5
1604283000000|2020-11-02 02:10:00|9410.1|9405.1|9410.4|9405.4|9411.2|9406.2|9410|9405|22
1604283300000|2020-11-02 02:15:00|9410.2|9405.2|9411.7|9406.7|9411.8|9406.8|9409.9|9404.9|5
1604283600000|2020-11-02 02:20:00|9411.6|9406.6|9410.7|9405.7|9411.7|9406.7|9410|9405|3
1604283900000|2020-11-02 02:25:00|9410.6|9405.6|9410.2|9405.2|9410.7|9405.7|9410|9405|7
1604284200000|2020-11-02 02:30:00|9410.1|9405.1|9408|9403|9410.1|9405.1|9408|9403|11
1604284500000|2020-11-02 02:35:00|9408.1|9403.1|9407.9|9402.9|9408.5|9403.5|9407.1|9402.1|12
1604284800000|2020-11-02 02:40:00|9407.7|9402.7|9408.6|9403.6|9409|9404|9407.5|9402.5|29
1604285100000|2020-11-02 02:45:00|9408.5|9403.5|9406.9|9401.9|9408.7|9403.7|9406.5|9401.5|3
1604285400000|2020-11-02 02:50:00|9406.8|9401.8|9407.1|9402.1|9407.5|9402.5|9405.8|9400.8|19
1604285700000|2020-11-02 02:55:00|9407.2|9402.2|9408.2|9403.2|9408.2|9403.2|9407.1|9402.1|13
1604286000000|2020-11-02 03:00:00|9408.1|9403.1|9408.5|9403.5|9409|9404|9408.1|9403.1|1
1604286300000|2020-11-02 03:05:00|9408.6|9403.6|9410.2|9405.2|9410.2|9405.2|9408.5|9403.5|1
1604286600000|2020-11-02 03:10:00|9410.1|9405.1|9409.2|9404.2|9410.2|9405.2|9409|9404|7
1604286900000|2020-11-02 03:15:00|9409.1|9404.1|9409.4|9404.4|9410|9405|9409|9404|10
1604287200000|2020-11-02 03:20:00|9409.5|9404.5|9409.1|9404.1|9409.5|9404.5|9409|9404|1
1604287500000|2020-11-02 03:25:00|9409|9404|9409.7|9404.7|9409.7|9404.7|9408.5|9403.5|7
1604287800000|2020-11-02 03:30:00|9409.6|9404.6|9410.2|9405.2|9410.2|9405.2|9409.6|9404.6|18
1604288100000|2020-11-02 03:35:00|9410.1|9405.1|9411|9406|9411.2|9406.2|9410|9405|4
1604288400000|2020-11-02 03:40:00|9411.1|9406.1|9411|9406|9411.2|9406.2|9410.5|9405.5|3
1604288700000|2020-11-02 03:45:00|9410.9|9405.9|9410.7|9405.7|9411.2|9406.2|9410.6|9405.6|23
1604289000000|2020-11-02 03:50:00|9410.6|9405.6|9410.9|9405.9|9410.9|9405.9|9410.5|9405.5|5
1604289300000|2020-11-02 03:55:00|9411|9406|9411.4|9406.4|9411.4|9406.4|9410.9|9405.9|3
1604289600000|2020-11-02 04:00:00|9411.5|9406.5|9413.2|9408.2|9413.2|9408.2|9411.4|9406.4|43
1604289900000|2020-11-02 04:05:00|9413.4|9408.4|9413.4|9408.4|9413.9|9408.9|9413|9408|21
1604290200000|2020-11-02 04:10:00|9413.1|9408.1|9415.2|9410.2|9415.2|9410.2|9413.1|9408.1|18
1604290500000|2020-11-02 04:15:00|9415.3|9410.3|9416|9411|9416.2|9411.2|9415.3|9410.3|5
1604290800000|2020-11-02 04:20:00|9416.1|9411.1|9415.9|9410.9|9416.2|9411.2|9415|9410|6
1604291100000|2020-11-02 04:25:00|9415.7|9410.7|9416.7|9411.7|9416.9|9411.9|9415.7|9410.7|13
1604291400000|2020-11-02 04:30:00|9416.9|9411.9|9416.7|9411.7|9416.9|9411.9|9416|9411|31
1604291700000|2020-11-02 04:35:00|9416.6|9411.6|9418.2|9413.2|9418.2|9413.2|9416.5|9411.5|17
1604292000000|2020-11-02 04:40:00|9418.1|9413.1|9419.7|9414.7|9420.2|9415.2|9418|9413|22
1604292300000|2020-11-02 04:45:00|9419.6|9414.6|9418.7|9413.7|9419.9|9414.9|9418.5|9413.5|79
1604292600000|2020-11-02 04:50:00|9418.6|9413.6|9419|9414|9419.2|9414.2|9418|9413|27
1604292900000|2020-11-02 04:55:00|9419.1|9414.1|9419.9|9414.9|9420.2|9415.2|9419|9414|73
1604293200000|2020-11-02 05:00:00|9419.6|9414.6|9418.7|9413.7|9419.7|9414.7|9418.1|9413.1|12
1604293500000|2020-11-02 05:05:00|9419.1|9414.1|9418.2|9413.2|9419.2|9414.2|9418.2|9413.2|48
1604293800000|2020-11-02 05:10:00|9418.3|9413.3|9418.2|9413.2|9418.7|9413.7|9418.1|9413.1|6
1604294100000|2020-11-02 05:15:00|9417.9|9412.9|9417.7|9412.7|9418.1|9413.1|9416.9|9411.9|16
1604294400000|2020-11-02 05:20:00|9417.6|9412.6|9417.7|9412.7|9418.2|9413.2|9417.2|9412.2|4
1604294700000|2020-11-02 05:25:00|9417.6|9412.6|9417.7|9412.7|9418.2|9413.2|9417.2|9412.2|16
1604295000000|2020-11-02 05:30:00|9418.1|9413.1|9417.2|9412.2|9418.3|9413.3|9417.1|9412.1|7
1604295300000|2020-11-02 05:35:00|9417.1|9412.1|9417.1|9412.1|9417.3|9412.3|9416.7|9411.7|0
1604295600000|2020-11-02 05:40:00|9417.2|9412.2|9418|9413|9418|9413|9416.7|9411.7|11
1604295900000|2020-11-02 05:45:00|9418.1|9413.1|9416.7|9411.7|9418.5|9413.5|9416|9411|36
1604296200000|2020-11-02 05:50:00|9416.6|9411.6|9415.7|9410.7|9417.7|9412.7|9415.6|9410.6|14
1604296500000|2020-11-02 05:55:00|9415.6|9410.6|9415.6|9410.6|9415.7|9410.7|9414|9409|13
1604296800000|2020-11-02 06:00:00|9415.5|9410.5|9416.4|9411.4|9416.7|9411.7|9415.4|9410.4|11
1604297100000|2020-11-02 06:05:00|9416.5|9411.5|9415.4|9410.4|9416.7|9411.7|9415.4|9410.4|6
1604297400000|2020-11-02 06:10:00|9415.5|9410.5|9417.7|9412.7|9417.7|9412.7|9415|9410|5
1604297700000|2020-11-02 06:15:00|9417.5|9412.5|9417.3|9412.3|9418.5|9413.5|9416.9|9411.9|14
1604298000000|2020-11-02 06:20:00|9417.2|9412.2|9416.4|9411.4|9417.3|9412.3|9416.4|9411.4|10
1604298300000|2020-11-02 06:25:00|9416.5|9411.5|9417.7|9412.7|9418.2|9413.2|9415.7|9410.7|33
1604298600000|2020-11-02 06:30:00|9418|9413|9416.1|9411.1|9418.2|9413.2|9415.9|9410.9|13
1604298900000|2020-11-02 06:35:00|9416.2|9411.2|9414.4|9409.4|9416.2|9411.2|9414.1|9409.1|27
1604299200000|2020-11-02 06:40:00|9414.2|9409.2|9417.7|9412.7|9419.2|9414.2|9413.6|9408.6|104
1604299500000|2020-11-02 06:45:00|9417.8|9412.8|9415.7|9410.7|9418.6|9413.6|9414.7|9409.7|63
1604299800000|2020-11-02 06:50:00|9415.6|9410.6|9414.7|9409.7|9416.6|9411.6|9414.6|9409.6|90
1604300100000|2020-11-02 06:55:00|9414.6|9409.6|9413.6|9408.6|9415.6|9410.6|9413.2|9408.2|40
1604300400000|2020-11-02 07:00:00|9413.5|9408.5|9413.8|9408.8|9416.6|9411.6|9412.7|9407.7|106
1604300700000|2020-11-02 07:05:00|9414|9409|9414.7|9409.7|9415.5|9410.5|9413.5|9408.5|28
1604301000000|2020-11-02 07:10:00|9414.8|9409.8|9415.2|9410.2|9416.6|9411.6|9414.7|9409.7|8
1604301300000|2020-11-02 07:15:00|9415.1|9410.1|9414.6|9409.6|9416|9411|9414.2|9409.2|21
1604301600000|2020-11-02 07:20:00|9414.5|9409.5|9415.3|9410.3|9415.3|9410.3|9412.2|9407.2|40
1604301900000|2020-11-02 07:25:00|9415.2|9410.2|9414.5|9409.5|9415.6|9410.6|9414.1|9409.1|15
1604302200000|2020-11-02 07:30:00|9414.4|9409.4|9418.5|9413.5|9418.5|9413.5|9414.1|9409.1|22
1604302500000|2020-11-02 07:35:00|9418.7|9413.7|9419.3|9414.3|9420.2|9415.2|9418.1|9413.1|31
1604302800000|2020-11-02 07:40:00|9419.6|9414.6|9419.8|9414.8|9420.8|9415.8|9417.8|9412.8|31
1604303100000|2020-11-02 07:45:00|9420|9415|9415.6|9410.6|9420.7|9415.7|9415.6|9410.6|39
1604303400000|2020-11-02 07:50:00|9415.7|9410.7|9415.5|9410.5|9417.1|9412.1|9415.1|9410.1|31
1604303700000|2020-11-02 07:55:00|9415.6|9410.6|9420.7|9415.7|9423.2|9418.2|9414.8|9409.8|63
1604304000000|2020-11-02 08:00:00|9420.3|9415.3|9423.8|9418.8|9424.1|9419.1|9418.7|9413.7|96
1604304300000|2020-11-02 08:05:00|9423.7|9418.7|9421.2|9416.2|9424.2|9419.2|9420.6|9415.6|40
1604304600000|2020-11-02 08:10:00|9421.3|9416.3|9420.3|9415.3|9422.1|9417.1|9419.2|9414.2|58
1604304900000|2020-11-02 08:15:00|9420.2|9415.2|9423.6|9418.6|9424|9419|9419.6|9414.6|36
1604305200000|2020-11-02 08:20:00|9423.7|9418.7|9423.7|9418.7|9424.7|9419.7|9421.8|9416.8|24
1604305500000|2020-11-02 08:25:00|9423.9|9418.9|9426.2|9421.2|9428.1|9423.1|9423.9|9418.9|115
1604305800000|2020-11-02 08:30:00|9426.3|9421.3|9427.2|9422.2|9429.6|9424.6|9426.2|9421.2|98
1604306100000|2020-11-02 08:35:00|9427.3|9422.3|9429.8|9424.8|9431.6|9426.6|9426.5|9421.5|51
1604306400000|2020-11-02 08:40:00|9429.7|9424.7|9429.2|9424.2|9429.7|9424.7|9426.4|9421.4|41
1604306700000|2020-11-02 08:45:00|9429.1|9424.1|9429.4|9424.4|9431.2|9426.2|9427.4|9422.4|40
1604307000000|2020-11-02 08:50:00|9429.2|9424.2|9427.4|9422.4|9429.3|9424.3|9425.4|9420.4|27
1604307300000|2020-11-02 08:55:00|9427.5|9422.5|9424.8|9419.8|9428.3|9423.3|9423.3|9418.3|59
1604307600000|2020-11-02 09:00:00|9425|9420|9421.7|9416.7|9425.6|9420.6|9421.4|9416.4|52
1604307900000|2020-11-02 09:05:00|9421.6|9416.6|9418.1|9413.1|9421.7|9416.7|9417.6|9412.6|30
1604308200000|2020-11-02 09:10:00|9418.2|9413.2|9416.6|9411.6|9419.7|9414.7|9415.6|9410.6|61
1604308500000|2020-11-02 09:15:00|9416.7|9411.7|9417.9|9412.9|9419.7|9414.7|9416.1|9411.1|42
1604308800000|2020-11-02 09:20:00|9418.1|9413.1|9415.1|9410.1|9418.2|9413.2|9415.1|9410.1|12
1604309100000|2020-11-02 09:25:00|9415.2|9410.2|9414.9|9409.9|9416.4|9411.4|9414.6|9409.6|52
1604309400000|2020-11-02 09:30:00|9415.1|9410.1|9411.6|9406.6|9415.8|9410.8|9410.4|9405.4|117
1604309700000|2020-11-02 09:35:00|9411.7|9406.7|9413.2|9408.2|9413.2|9408.2|9410.6|9405.6|41
1604310000000|2020-11-02 09:40:00|9413.1|9408.1|9413.2|9408.2|9414.7|9409.7|9413|9408|40
1604310300000|2020-11-02 09:45:00|9413.1|9408.1|9413.7|9408.7|9414.3|9409.3|9412.1|9407.1|30
1604310600000|2020-11-02 09:50:00|9413.6|9408.6|9414.7|9409.7|9416.2|9411.2|9412.5|9407.5|52
1604310900000|2020-11-02 09:55:00|9414.6|9409.6|9412.1|9407.1|9414.7|9409.7|9410.9|9405.9|37
1604311200000|2020-11-02 10:00:00|9412|9407|9409.5|9404.5|9413.2|9408.2|9409.5|9404.5|45
1604311500000|2020-11-02 10:05:00|9409|9404|9410.4|9405.4|9411.4|9406.4|9408.4|9403.4|73
1604311800000|2020-11-02 10:10:00|9410.2|9405.2|9408.8|9403.8|9410.3|9405.3|9405.7|9400.7|42
1604312100000|2020-11-02 10:15:00|9408.7|9403.7|9408.8|9403.8|9410.7|9405.7|9407.1|9402.1|65
1604312400000|2020-11-02 10:20:00|9409.1|9404.1|9409.9|9404.9|9410.3|9405.3|9406.9|9401.9|44
1604312700000|2020-11-02 10:25:00|9410|9405|9411.7|9406.7|9411.7|9406.7|9408.6|9403.6|29
1604313000000|2020-11-02 10:30:00|9411.5|9406.5|9411.6|9406.6|9411.7|9406.7|9409|9404|52
1604313300000|2020-11-02 10:35:00|9411.5|9406.5|9412.5|9407.5|9412.7|9407.7|9410|9405|17
1604313600000|2020-11-02 10:40:00|9412.6|9407.6|9413|9408|9413.2|9408.2|9411.5|9406.5|24
1604313900000|2020-11-02 10:45:00|9412.9|9407.9|9409.1|9404.1|9413|9408|9409|9404|88
1604314200000|2020-11-02 10:50:00|9409|9404|9407.2|9402.2|9410.7|9405.7|9407|9402|44
1604314500000|2020-11-02 10:55:00|9407.3|9402.3|9406.5|9401.5|9407.5|9402.5|9404.6|9399.6|50
1604314800000|2020-11-02 11:00:00|9406.6|9401.6|9407.4|9402.4|9408.5|9403.5|9406|9401|17
1604315100000|2020-11-02 11:05:00|9407.2|9402.2|9408|9403|9408.4|9403.4|9406.5|9401.5|13
1604315400000|2020-11-02 11:10:00|9408.1|9403.1|9409.2|9404.2|9409.2|9404.2|9407.7|9402.7|28
1604315700000|2020-11-02 11:15:00|9409.6|9404.6|9407.7|9402.7|9409.8|9404.8|9407.5|9402.5|17
1604316000000|2020-11-02 11:20:00|9407.6|9402.6|9405.5|9400.5|9407.9|9402.9|9404.6|9399.6|193
1604316300000|2020-11-02 11:25:00|9405.2|9400.2|9405.4|9400.4|9406.7|9401.7|9404.3|9399.3|77
1604316600000|2020-11-02 11:30:00|9405.5|9400.5|9405.7|9400.7|9405.7|9400.7|9404.3|9399.3|38
1604316900000|2020-11-02 11:35:00|9405.6|9400.6|9404.3|9399.3|9407.1|9402.1|9404.3|9399.3|44
1604317200000|2020-11-02 11:40:00|9404.4|9399.4|9403.7|9398.7|9404.6|9399.6|9402.6|9397.6|31
1604317500000|2020-11-02 11:45:00|9403.6|9398.6|9404.4|9399.4|9406|9401|9403.4|9398.4|34
1604317800000|2020-11-02 11:50:00|9404.1|9399.1|9403.2|9398.2|9404.1|9399.1|9402.1|9397.1|18
1604318100000|2020-11-02 11:55:00|9403.5|9398.5|9405.9|9400.9|9406.6|9401.6|9403.1|9398.1|32
1604318400000|2020-11-02 12:00:00|9405.7|9400.7|9405.9|9400.9|9406.1|9401.1|9404.4|9399.4|86
1604318700000|2020-11-02 12:05:00|9406|9401|9406.1|9401.1|9406.9|9401.9|9404.6|9399.6|35
1604319000000|2020-11-02 12:10:00|9406|9401|9402.7|9397.7|9406.1|9401.1|9402|9397|29
1604319300000|2020-11-02 12:15:00|9402.8|9397.8|9404.1|9399.1|9405.1|9400.1|9402.5|9397.5|70
1604319600000|2020-11-02 12:20:00|9404.3|9399.3|9404.2|9399.2|9404.8|9399.8|9403.5|9398.5|31
1604319900000|2020-11-02 12:25:00|9404.1|9399.1|9404.1|9399.1|9404.6|9399.6|9403.1|9398.1|9
1604320200000|2020-11-02 12:30:00|9404.2|9399.2|9404.2|9399.2|9404.8|9399.8|9403.3|9398.3|8
1604320500000|2020-11-02 12:35:00|9404.3|9399.3|9406.5|9401.5|9406.7|9401.7|9403|9398|33
1604320800000|2020-11-02 12:40:00|9406.2|9401.2|9406.8|9401.8|9406.8|9401.8|9405.6|9400.6|38
1604321100000|2020-11-02 12:45:00|9406.7|9401.7|9408.5|9403.5|9408.7|9403.7|9406.7|9401.7|36
1604321400000|2020-11-02 12:50:00|9408.3|9403.3|9408.2|9403.2|9408.7|9403.7|9407.1|9402.1|56
1604321700000|2020-11-02 12:55:00|9408|9403|9407.4|9402.4|9408.2|9403.2|9404.7|9399.7|33
1604322000000|2020-11-02 13:00:00|9407.6|9402.6|9405|9400|9407.6|9402.6|9405|9400|55
1604322300000|2020-11-02 13:05:00|9404.8|9399.8|9404|9399|9405.2|9400.2|9403.7|9398.7|20
1604322600000|2020-11-02 13:10:00|9403.8|9398.8|9400.5|9395.5|9403.8|9398.8|9400.3|9395.3|58
1604322900000|2020-11-02 13:15:00|9400.6|9395.6|9400.2|9395.2|9402.4|9397.4|9400.1|9395.1|45
1604323200000|2020-11-02 13:20:00|9400.1|9395.1|9401.2|9396.2|9402.2|9397.2|9400.1|9395.1|45
1604323500000|2020-11-02 13:25:00|9401.1|9396.1|9403.3|9398.3|9403.8|9398.8|9400|9395|61
1604323800000|2020-11-02 13:30:00|9403.5|9398.5|9405.6|9400.6|9405.6|9400.6|9402|9397|81
1604324100000|2020-11-02 13:35:00|9405.7|9400.7|9405.7|9400.7|9408.1|9403.1|9405.3|9400.3|52
1604324400000|2020-11-02 13:40:00|9405.8|9400.8|9408.2|9403.2|9408.6|9403.6|9405.1|9400.1|61
1604324700000|2020-11-02 13:45:00|9408.3|9403.3|9408.1|9403.1|9409.5|9404.5|9407.1|9402.1|88
1604325000000|2020-11-02 13:50:00|9408|9403|9407.6|9402.6|9408.1|9403.1|9405.2|9400.2|25
1604325300000|2020-11-02 13:55:00|9407.7|9402.7|9408.7|9403.7|9409.7|9404.7|9406.2|9401.2|65
1604325600000|2020-11-02 14:00:00|9408.8|9403.8|9411.3|9406.3|9412.1|9407.1|9408.2|9403.2|61
1604325900000|2020-11-02 14:05:00|9411.2|9406.2|9412.8|9407.8|9413.7|9408.7|9411.2|9406.2|48
1604326200000|2020-11-02 14:10:00|9412.9|9407.9|9410.7|9405.7|9413.6|9408.6|9410.7|9405.7|41
1604326500000|2020-11-02 14:15:00|9410.8|9405.8|9414.2|9409.2|9414.6|9409.6|9410.2|9405.2|58
1604326800000|2020-11-02 14:20:00|9414.1|9409.1|9414.5|9409.5|9416.1|9411.1|9413.2|9408.2|71
1604327100000|2020-11-02 14:25:00|9414.2|9409.2|9415.3|9410.3|9416.1|9411.1|9414.2|9409.2|62
1604327400000|2020-11-02 14:30:00|9415.2|9410.2|9414.5|9409.5|9416.8|9411.8|9412.5|9407.5|132
1604327700000|2020-11-02 14:35:00|9414.3|9409.3|9415.7|9410.7|9416.4|9411.4|9412.5|9407.5|241
1604328000000|2020-11-02 14:40:00|9415.8|9410.8|9416.8|9411.8|9417|9412|9415.1|9410.1|253
1604328300000|2020-11-02 14:45:00|9416.7|9411.7|9415.1|9410.1|9417.1|9412.1|9414.7|9409.7|114
1604328600000|2020-11-02 14:50:00|9415.2|9410.2|9416.1|9411.1|9416.6|9411.6|9414.7|9409.7|93
1604328900000|2020-11-02 14:55:00|9416|9411|9416.8|9411.8|9417.6|9412.6|9415.7|9410.7|87
1604329200000|2020-11-02 15:00:00|9416.9|9411.9|9415.9|9410.9|9420.8|9415.8|9413.2|9408.2|167
1604329500000|2020-11-02 15:05:00|9416.1|9411.1|9416.2|9411.2|9416.9|9411.9|9414.7|9409.7|206
1604329800000|2020-11-02 15:10:00|9416.4|9411.4|9416.7|9411.7|9419.1|9414.1|9416|9411|135
1604330100000|2020-11-02 15:15:00|9416.6|9411.6|9413.8|9408.8|9418.3|9413.3|9413.1|9408.1|103
1604330400000|2020-11-02 15:20:00|9413.7|9408.7|9414.3|9409.3|9415.7|9410.7|9413.2|9408.2|85
1604330700000|2020-11-02 15:25:00|9414.2|9409.2|9416.8|9411.8|9418.3|9413.3|9413.7|9408.7|60
1604331000000|2020-11-02 15:30:00|9416.7|9411.7|9420.1|9415.1|9421.2|9416.2|9416.7|9411.7|149
1604331300000|2020-11-02 15:35:00|9419.9|9414.9|9419.7|9414.7|9422.2|9417.2|9419.6|9414.6|136
1604331600000|2020-11-02 15:40:00|9419.4|9414.4|9418.9|9413.9|9420.1|9415.1|9418.3|9413.3|24
1604331900000|2020-11-02 15:45:00|9419|9414|9419.1|9414.1|9420.1|9415.1|9418.4|9413.4|60
1604332200000|2020-11-02 15:50:00|9419.3|9414.3|9414.3|9409.3|9422.1|9417.1|9414.1|9409.1|186
1604332500000|2020-11-02 15:55:00|9414.4|9409.4|9414.8|9409.8|9416.2|9411.2|9412.7|9407.7|157
1604332800000|2020-11-02 16:00:00|9414.9|9409.9|9416.7|9411.7|9417.1|9412.1|9413.7|9408.7|90
1604333100000|2020-11-02 16:05:00|9416.6|9411.6|9413.2|9408.2|9417.7|9412.7|9412.7|9407.7|77
1604333400000|2020-11-02 16:10:00|9412.8|9407.8|9412.7|9407.7|9413.6|9408.6|9411.9|9406.9|89
1604333700000|2020-11-02 16:15:00|9412.8|9407.8|9414.7|9409.7|9415.6|9410.6|9412.7|9407.7|34
1604334000000|2020-11-02 16:20:00|9414.8|9409.8|9415.9|9410.9|9417.1|9412.1|9414.6|9409.6|37
1604334300000|2020-11-02 16:25:00|9416.1|9411.1|9417.2|9412.2|9418.6|9413.6|9415.3|9410.3|46
1604334600000|2020-11-02 16:30:00|9417.4|9412.4|9418.4|9413.4|9419.6|9414.6|9417.4|9412.4|39
1604334900000|2020-11-02 16:35:00|9418.6|9413.6|9419.6|9414.6|9419.6|9414.6|9417.7|9412.7|54
1604335200000|2020-11-02 16:40:00|9419.3|9414.3|9416.3|9411.3|9419.6|9414.6|9416.2|9411.2|23
1604335500000|2020-11-02 16:45:00|9416.4|9411.4|9416.2|9411.2|9417.1|9412.1|9415.7|9410.7|42
1604335800000|2020-11-02 16:50:00|9416.4|9411.4|9413.7|9408.7|9416.4|9411.4|9413.7|9408.7|24
1604336100000|2020-11-02 16:55:00|9413.3|9408.3|9415.7|9410.7|9416.1|9411.1|9413.2|9408.2|105
1604336400000|2020-11-02 17:00:00|9415.6|9410.6|9418.7|9413.7|9418.9|9413.9|9415|9410|30
1604336700000|2020-11-02 17:05:00|9418.8|9413.8|9416.7|9411.7|9419.4|9414.4|9416.7|9411.7|47
1604337000000|2020-11-02 17:10:00|9416.8|9411.8|9418.1|9413.1|9418.7|9413.7|9415.8|9410.8|75
1604337300000|2020-11-02 17:15:00|9417.8|9412.8|9417.7|9412.7|9418.1|9413.1|9416.7|9411.7|60
1604337600000|2020-11-02 17:20:00|9417.6|9412.6|9416.8|9411.8|9418.6|9413.6|9416.2|9411.2|29
1604337900000|2020-11-02 17:25:00|9416.9|9411.9|9416.7|9411.7|9418.1|9413.1|9416.7|9411.7|8
1604338200000|2020-11-02 17:30:00|9416.5|9411.5|9418.1|9413.1|9419.1|9414.1|9416.5|9411.5|55
1604338500000|2020-11-02 17:35:00|9418|9413|9420.1|9415.1|9420.2|9415.2|9417.7|9412.7|20
1604338800000|2020-11-02 17:40:00|9420|9415|9419.6|9414.6|9420.1|9415.1|9419.2|9414.2|14
1604339100000|2020-11-02 17:45:00|9419.5|9414.5|9420.8|9415.8|9421.3|9416.3|9419.2|9414.2|18
1604339400000|2020-11-02 17:50:00|9420.7|9415.7|9418.7|9413.7|9420.8|9415.8|9418.5|9413.5|22
1604339700000|2020-11-02 17:55:00|9418.6|9413.6|9418.7|9413.7|9419.6|9414.6|9418.5|9413.5|12
1604340000000|2020-11-02 18:00:00|9418.6|9413.6|9419.1|9414.1|9420.2|9415.2|9418.6|9413.6|25
1604340300000|2020-11-02 18:05:00|9419.2|9414.2|9420.7|9415.7|9421.1|9416.1|9419.1|9414.1|23
1604340600000|2020-11-02 18:10:00|9420.8|9415.8|9420.6|9415.6|9421.1|9416.1|9420.3|9415.3|18
1604340900000|2020-11-02 18:15:00|9420.7|9415.7|9420.1|9415.1|9421.1|9416.1|9419.4|9414.4|18
1604341200000|2020-11-02 18:20:00|9420.2|9415.2|9421|9416|9421.1|9416.1|9419.7|9414.7|15
1604341500000|2020-11-02 18:25:00|9420.7|9415.7|9420|9415|9421.2|9416.2|9419.8|9414.8|18
1604341800000|2020-11-02 18:30:00|9420.1|9415.1|9421.6|9416.6|9421.7|9416.7|9419.7|9414.7|13
1604342100000|2020-11-02 18:35:00|9421.7|9416.7|9422.2|9417.2|9422.6|9417.6|9421.5|9416.5|59
1604342400000|2020-11-02 18:40:00|9421.8|9416.8|9420.7|9415.7|9421.8|9416.8|9420.3|9415.3|7
1604342700000|2020-11-02 18:45:00|9420.8|9415.8|9421.1|9416.1|9421.6|9416.6|9420.8|9415.8|10
1604343000000|2020-11-02 18:50:00|9420.8|9415.8|9421.5|9416.5|9422.1|9417.1|9420.8|9415.8|63
1604343300000|2020-11-02 18:55:00|9421.6|9416.6|9421|9416|9421.8|9416.8|9420.8|9415.8|22
1604343600000|2020-11-02 19:00:00|9420.8|9415.8|9421.2|9416.2|9421.2|9416.2|9420.3|9415.3|9
1604343900000|2020-11-02 19:05:00|9421.1|9416.1|9420.2|9415.2|9421.1|9416.1|9419.8|9414.8|30
1604344200000|2020-11-02 19:10:00|9420.1|9415.1|9419.6|9414.6|9420.1|9415.1|9419|9414|16
1604344500000|2020-11-02 19:15:00|9419.5|9414.5|9419.2|9414.2|9419.7|9414.7|9419|9414|23
1604344800000|2020-11-02 19:20:00|9419.1|9414.1|9416.7|9411.7|9419.2|9414.2|9416.6|9411.6|49
1604345100000|2020-11-02 19:25:00|9416.5|9411.5|9415.7|9410.7|9416.7|9411.7|9415.7|9410.7|35
1604345400000|2020-11-02 19:30:00|9416.1|9411.1|9415.8|9410.8|9416.5|9411.5|9415.8|9410.8|36
1604345700000|2020-11-02 19:35:00|9415.7|9410.7|9414.6|9409.6|9415.7|9410.7|9414|9409|19
1604346000000|2020-11-02 19:40:00|9414.7|9409.7|9414.1|9409.1|9414.7|9409.7|9413.8|9408.8|24
1604346300000|2020-11-02 19:45:00|9414|9409|9414.2|9409.2|9414.2|9409.2|9413.3|9408.3|36
1604346600000|2020-11-02 19:50:00|9414.5|9409.5|9415.5|9410.5|9415.6|9410.6|9414.3|9409.3|14
1604346900000|2020-11-02 19:55:00|9415.3|9410.3|9414.8|9409.8|9415.6|9410.6|9414.6|9409.6|203
1604347200000|2020-11-02 20:00:00|9414.7|9409.7|9413.2|9408.2|9414.7|9409.7|9412|9407|57
1604347500000|2020-11-02 20:05:00|9413.3|9408.3|9413.6|9408.6|9414.7|9409.7|9413.3|9408.3|53
1604347800000|2020-11-02 20:10:00|9413.5|9408.5|9413.2|9408.2|9413.8|9408.8|9412.7|9407.7|15
1604348100000|2020-11-02 20:15:00|9413.1|9408.1|9411.3|9406.3|9413.1|9408.1|9411.3|9406.3|15
1604348400000|2020-11-02 20:20:00|9411.5|9406.5|9410.9|9405.9|9411.7|9406.7|9410.8|9405.8|17
1604348700000|2020-11-02 20:25:00|9411.1|9406.1|9410.8|9405.8|9411.3|9406.3|9410.8|9405.8|10
1604349000000|2020-11-02 20:30:00|9410.9|9405.9|9411.2|9406.2|9411.3|9406.3|9410.2|9405.2|25
1604349300000|2020-11-02 20:35:00|9411.3|9406.3|9412.3|9407.3|9412.9|9407.9|9411.2|9406.2|12
1604349600000|2020-11-02 20:40:00|9412.2|9407.2|9411.8|9406.8|9412.7|9407.7|9411.7|9406.7|23
1604349900000|2020-11-02 20:45:00|9411.7|9406.7|9409.3|9404.3|9411.7|9406.7|9409.3|9404.3|50
1604350200000|2020-11-02 20:50:00|9409.5|9404.5|9407.5|9402.5|9409.7|9404.7|9407.5|9402.5|77
1604350500000|2020-11-02 20:55:00|9407.6|9402.6|9409.2|9404.2|9409.3|9404.3|9407.5|9402.5|66
1604350800000|2020-11-02 21:00:00|9409.1|9404.1|9408.2|9403.2|9409.7|9404.7|9408|9403|36
1604351100000|2020-11-02 21:05:00|9408.3|9403.3|9408.8|9403.8|9409.3|9404.3|9408|9403|7
1604351400000|2020-11-02 21:10:00|9408.9|9403.9|9408.3|9403.3|9408.9|9403.9|9408|9403|22
1604351700000|2020-11-02 21:15:00|9408.2|9403.2|9407.8|9402.8|9408.3|9403.3|9407.8|9402.8|2
1604352000000|2020-11-02 21:20:00|9407.7|9402.7|9407.3|9402.3|9407.7|9402.7|9407.3|9402.3|26
1604352300000|2020-11-02 21:25:00|9407.4|9402.4|9407.7|9402.7|9408.1|9403.1|9407.2|9402.2|5
1604352600000|2020-11-02 21:30:00|9407.9|9402.9|9408.7|9403.7|9408.8|9403.8|9407.9|9402.9|1
1604352900000|2020-11-02 21:35:00|9408.6|9403.6|9409.6|9404.6|9409.7|9404.7|9408.3|9403.3|5
1604353200000|2020-11-02 21:40:00|9409.5|9404.5|9408.6|9403.6|9409.7|9404.7|9408.5|9403.5|1
1604353500000|2020-11-02 21:45:00|9408.7|9403.7|9408.2|9403.2|9408.7|9403.7|9407.8|9402.8|6
1604353800000|2020-11-02 21:50:00|9408.3|9403.3|9407.6|9402.6|9408.4|9403.4|9407.5|9402.5|2
1604354100000|2020-11-02 21:55:00|9407.7|9402.7|9409.7|9402.7|9410.6|9404.5|9406.6|9401.6|10
1604365200000|2020-11-03 01:00:00|9405.5|9400.5|9405.8|9400.8|9407|9402|9405.3|9400.3|125
1604365500000|2020-11-03 01:05:00|9405.6|9400.6|9403.9|9398.9|9405.9|9400.9|9403.3|9398.3|32
1604365800000|2020-11-03 01:10:00|9404.1|9399.1|9405.9|9400.9|9406|9401|9404.1|9399.1|22
1604366100000|2020-11-03 01:15:00|9405.7|9400.7|9404.4|9399.4|9405.8|9400.8|9404.3|9399.3|36
1604366400000|2020-11-03 01:20:00|9404.3|9399.3|9404.8|9399.8|9406.2|9401.2|9404.2|9399.2|34
1604366700000|2020-11-03 01:25:00|9404.7|9399.7|9403.1|9398.1|9404.7|9399.7|9402.6|9397.6|62
1604367000000|2020-11-03 01:30:00|9403.3|9398.3|9403.6|9398.6|9403.8|9398.8|9402.1|9397.1|31
1604367300000|2020-11-03 01:35:00|9403.4|9398.4|9404.2|9399.2|9404.4|9399.4|9402.8|9397.8|28
1604367600000|2020-11-03 01:40:00|9404.1|9399.1|9404.4|9399.4|9405.1|9400.1|9404.1|9399.1|11
1604367900000|2020-11-03 01:45:00|9404.3|9399.3|9404|9399|9404.8|9399.8|9404|9399|10
1604368200000|2020-11-03 01:50:00|9403.7|9398.7|9401.1|9396.1|9403.7|9398.7|9400.3|9395.3|64
1604368500000|2020-11-03 01:55:00|9401|9396|9400.2|9395.2|9401.2|9396.2|9399.7|9394.7|22
1604368800000|2020-11-03 02:00:00|9400.1|9395.1|9400.4|9395.4|9400.7|9395.7|9399.2|9394.2|26
1604369100000|2020-11-03 02:05:00|9400.3|9395.3|9398.3|9393.3|9400.3|9395.3|9398.1|9393.1|72
1604369400000|2020-11-03 02:10:00|9398.2|9393.2|9399.5|9394.5|9399.8|9394.8|9398|9393|24
1604369700000|2020-11-03 02:15:00|9399.3|9394.3|9399.6|9394.6|9399.6|9394.6|9398.7|9393.7|11
1604370000000|2020-11-03 02:20:00|9399.7|9394.7|9398.2|9393.2|9399.8|9394.8|9398|9393|29
1604370300000|2020-11-03 02:25:00|9398.3|9393.3|9399.8|9394.8|9399.8|9394.8|9398.3|9393.3|30
1604370600000|2020-11-03 02:30:00|9399.9|9394.9|9400.1|9395.1|9400.7|9395.7|9399.7|9394.7|81
1604370900000|2020-11-03 02:35:00|9400.2|9395.2|9399.3|9394.3|9400.2|9395.2|9399.2|9394.2|11
1604371200000|2020-11-03 02:40:00|9399.2|9394.2|9399.1|9394.1|9399.3|9394.3|9399.1|9394.1|21
1604371500000|2020-11-03 02:45:00|9398.7|9393.7|9400.3|9395.3|9400.3|9395.3|9397.6|9392.6|34
1604371800000|2020-11-03 02:50:00|9400.6|9395.6|9399.6|9394.6|9400.8|9395.8|9398.7|9393.7|44
1604372100000|2020-11-03 02:55:00|9399.7|9394.7|9399.2|9394.2|9399.8|9394.8|9399|9394|15
1604372400000|2020-11-03 03:00:00|9399.1|9394.1|9400.8|9395.8|9400.8|9395.8|9399.1|9394.1|4
1604372700000|2020-11-03 03:05:00|9400.7|9395.7|9401.5|9396.5|9401.8|9396.8|9400.2|9395.2|9
1604373000000|2020-11-03 03:10:00|9401.3|9396.3|9401.8|9396.8|9402.2|9397.2|9401|9396|117
1604373300000|2020-11-03 03:15:00|9401.9|9396.9|9401.2|9396.2|9402.1|9397.1|9401.2|9396.2|10
1604373600000|2020-11-03 03:20:00|9401.3|9396.3|9400.8|9395.8|9401.4|9396.4|9400.7|9395.7|2
1604373900000|2020-11-03 03:25:00|9400.7|9395.7|9399.5|9394.5|9401.1|9396.1|9399.3|9394.3|25
1604374200000|2020-11-03 03:30:00|9399.7|9394.7|9400|9395|9401.7|9396.7|9397.2|9392.2|156
1604374500000|2020-11-03 03:35:00|9399.8|9394.8|9399.2|9394.2|9399.8|9394.8|9398.6|9393.6|11
1604374800000|2020-11-03 03:40:00|9399.5|9394.5|9401.5|9396.5|9401.7|9396.7|9399.1|9394.1|14
1604375100000|2020-11-03 03:45:00|9401.7|9396.7|9402.1|9397.1|9402.7|9397.7|9401.5|9396.5|19
1604375400000|2020-11-03 03:50:00|9402|9397|9401.2|9396.2|9402.2|9397.2|9400.5|9395.5|3
1604375700000|2020-11-03 03:55:00|9401.1|9396.1|9400.5|9395.5|9401.2|9396.2|9399.7|9394.7|5
1604376000000|2020-11-03 04:00:00|9400.6|9395.6|9399.7|9394.7|9400.6|9395.6|9399.5|9394.5|16
1604376300000|2020-11-03 04:05:00|9399.9|9394.9|9399.8|9394.8|9400.2|9395.2|9399.8|9394.8|7
1604376600000|2020-11-03 04:10:00|9400.1|9395.1|9400|9395|9400.2|9395.2|9399.8|9394.8|11
1604376900000|2020-11-03 04:15:00|9400.2|9395.2|9402.7|9397.7|9402.7|9397.7|9400.2|9395.2|19
1604377200000|2020-11-03 04:20:00|9402.6|9397.6|9402|9397|9403|9398|9401.8|9396.8|12
1604377500000|2020-11-03 04:25:00|9402.2|9397.2|9401.7|9396.7|9402.2|9397.2|9401.1|9396.1|15
1604377800000|2020-11-03 04:30:00|9401.5|9396.5|9401.6|9396.6|9401.7|9396.7|9401.1|9396.1|7
1604378100000|2020-11-03 04:35:00|9401.5|9396.5|9401.2|9396.2|9401.5|9396.5|9400.8|9395.8|2
1604378400000|2020-11-03 04:40:00|9401.1|9396.1|9401.7|9396.7|9401.7|9396.7|9400.8|9395.8|1
1604378700000|2020-11-03 04:45:00|9401.8|9396.8|9401.8|9396.8|9402.2|9397.2|9401.7|9396.7|5
1604379000000|2020-11-03 04:50:00|9401.7|9396.7|9402.2|9397.2|9402.2|9397.2|9401.7|9396.7|42
1604379300000|2020-11-03 04:55:00|9402.3|9397.3|9403.5|9398.5|9403.7|9398.7|9402.2|9397.2|16
1604379600000|2020-11-03 05:00:00|9403.3|9398.3|9402.6|9397.6|9403.3|9398.3|9402.5|9397.5|9
1604379900000|2020-11-03 05:05:00|9402.5|9397.5|9401.2|9396.2|9402.5|9397.5|9400.6|9395.6|11
1604380200000|2020-11-03 05:10:00|9401.4|9396.4|9399.8|9394.8|9401.7|9396.7|9399.6|9394.6|13
1604380500000|2020-11-03 05:15:00|9400.1|9395.1|9400.5|9395.5|9400.5|9395.5|9400|9395|9
1604380800000|2020-11-03 05:20:00|9400.7|9395.7|9400.5|9395.5|9400.8|9395.8|9400.2|9395.2|1
1604381100000|2020-11-03 05:25:00|9400.6|9395.6|9397.6|9392.6|9400.6|9395.6|9397.1|9392.1|29
1604381400000|2020-11-03 05:30:00|9397.7|9392.7|9397.5|9392.5|9398.4|9393.4|9397.5|9392.5|30
1604381700000|2020-11-03 05:35:00|9397.6|9392.6|9396.3|9391.3|9398.7|9393.7|9396.3|9391.3|19
1604382000000|2020-11-03 05:40:00|9396.6|9391.6|9397.8|9392.8|9397.8|9392.8|9396.6|9391.6|9
1604382300000|2020-11-03 05:45:00|9398.1|9393.1|9397.7|9392.7|9398.5|9393.5|9397.7|9392.7|9
1604382600000|2020-11-03 05:50:00|9397.5|9392.5|9399|9394|9399|9394|9397.1|9392.1|8
1604382900000|2020-11-03 05:55:00|9398.8|9393.8|9399.2|9394.2|9399.5|9394.5|9398|9393|1
1604383200000|2020-11-03 06:00:00|9399.1|9394.1|9399.2|9394.2|9399.5|9394.5|9398.6|9393.6|20
1604383500000|2020-11-03 06:05:00|9399.1|9394.1|9398.3|9393.3|9400.1|9395.1|9397.8|9392.8|27
1604383800000|2020-11-03 06:10:00|9398.2|9393.2|9399.1|9394.1|9399.8|9394.8|9398.2|9393.2|8
1604384100000|2020-11-03 06:15:00|9399|9394|9398.8|9393.8|9399.5|9394.5|9398.8|9393.8|18
1604384400000|2020-11-03 06:20:00|9399|9394|9399.5|9394.5|9399.6|9394.6|9398.6|9393.6|4
1604384700000|2020-11-03 06:25:00|9399.3|9394.3|9398.5|9393.5|9399.5|9394.5|9398.2|9393.2|3
1604385000000|2020-11-03 06:30:00|9398.3|9393.3|9398.5|9393.5|9399|9394|9398.1|9393.1|4
1604385300000|2020-11-03 06:35:00|9398.3|9393.3|9396.6|9391.6|9398.5|9393.5|9396.6|9391.6|20
1604385600000|2020-11-03 06:40:00|9396.7|9391.7|9397|9392|9397.1|9392.1|9396.6|9391.6|5
1604385900000|2020-11-03 06:45:00|9396.8|9391.8|9392.9|9387.9|9397|9392|9392.9|9387.9|48
1604386200000|2020-11-03 06:50:00|9393.1|9388.1|9394.6|9389.6|9394.8|9389.8|9391.8|9386.8|49
1604386500000|2020-11-03 06:55:00|9394.7|9389.7|9394.7|9389.7|9395.3|9390.3|9394.3|9389.3|8
1604386800000|2020-11-03 07:00:00|9394.5|9389.5|9393.2|9388.2|9395.3|9390.3|9391.8|9386.8|84
1604387100000|2020-11-03 07:05:00|9393.1|9388.1|9392.2|9387.2|9393.5|9388.5|9390.7|9385.7|66
1604387400000|2020-11-03 07:10:00|9392.1|9387.1|9393.8|9388.8|9394.5|9389.5|9391.7|9386.7|20
1604387700000|2020-11-03 07:15:00|9394.1|9389.1|9393|9388|9394.7|9389.7|9392.1|9387.1|8
1604388000000|2020-11-03 07:20:00|9393.2|9388.2|9392.2|9387.2|9394|9389|9392.2|9387.2|35
1604388300000|2020-11-03 07:25:00|9392.3|9387.3|9392.7|9387.7|9393|9388|9391.7|9386.7|60
1604388600000|2020-11-03 07:30:00|9392.9|9387.9|9393.5|9388.5|9393.7|9388.7|9391.1|9386.1|40
1604388900000|2020-11-03 07:35:00|9393.6|9388.6|9391.6|9386.6|9394.2|9389.2|9390.3|9385.3|26
1604389200000|2020-11-03 07:40:00|9391.7|9386.7|9389.8|9384.8|9391.7|9386.7|9389.5|9384.5|21
1604389500000|2020-11-03 07:45:00|9389.9|9384.9|9388.4|9383.4|9390.7|9385.7|9387.7|9382.7|44
1604389800000|2020-11-03 07:50:00|9388.3|9383.3|9387.8|9382.8|9388.4|9383.4|9385.7|9380.7|36
1604390100000|2020-11-03 07:55:00|9387.9|9382.9|9386.3|9381.3|9389.1|9384.1|9386.2|9381.2|33
1604390400000|2020-11-03 08:00:00|9386.4|9381.4|9387.8|9382.8|9388.9|9383.9|9386.4|9381.4|71
1604390700000|2020-11-03 08:05:00|9387.7|9382.7|9385.2|9380.2|9388|9383|9384.5|9379.5|44
1604391000000|2020-11-03 08:10:00|9385.3|9380.3|9386.3|9381.3|9386.3|9381.3|9384|9379|72
1604391300000|2020-11-03 08:15:00|9386.4|9381.4|9379.8|9374.8|9386.7|9381.7|9379.6|9374.6|75
1604391600000|2020-11-03 08:20:00|9379.7|9374.7|9376.1|9371.1|9379.8|9374.8|9376|9371|63
1604391900000|2020-11-03 08:25:00|9376.2|9371.2|9374.7|9369.7|9376.2|9371.2|9373|9368|71
1604392200000|2020-11-03 08:30:00|9375|9370|9377.4|9372.4|9377.7|9372.7|9374.5|9369.5|45
1604392500000|2020-11-03 08:35:00|9377.7|9372.7|9376.2|9371.2|9378|9373|9376|9371|45
1604392800000|2020-11-03 08:40:00|9376.1|9371.1|9375.1|9370.1|9376.9|9371.9|9375.1|9370.1|65
1604393100000|2020-11-03 08:45:00|9375|9370|9374.6|9369.6|9376.6|9371.6|9373.6|9368.6|39
1604393400000|2020-11-03 08:50:00|9374.5|9369.5|9375.4|9370.4|9375.7|9370.7|9374|9369|110
1604393700000|2020-11-03 08:55:00|9375.7|9370.7|9373.6|9368.6|9376|9371|9372.2|9367.2|71
1604394000000|2020-11-03 09:00:00|9373.5|9368.5|9374.4|9369.4|9374.4|9369.4|9372.1|9367.1|50
1604394300000|2020-11-03 09:05:00|9374.5|9369.5|9376.2|9371.2|9376.8|9371.8|9374.5|9369.5|45
1604394600000|2020-11-03 09:10:00|9376.1|9371.1|9374|9369|9377.7|9372.7|9374|9369|116
1604394900000|2020-11-03 09:15:00|9373.5|9368.5|9371.3|9366.3|9373.7|9368.7|9369.5|9364.5|129
1604395200000|2020-11-03 09:20:00|9371.6|9366.6|9369.7|9364.7|9372.6|9367.6|9369.7|9364.7|29
1604395500000|2020-11-03 09:25:00|9369.8|9364.8|9371.5|9366.5|9371.7|9366.7|9369.1|9364.1|45
1604395800000|2020-11-03 09:30:00|9371.6|9366.6|9369.5|9364.5|9372.7|9367.7|9369.3|9364.3|75
1604396100000|2020-11-03 09:35:00|9369.3|9364.3|9368.3|9363.3|9370|9365|9367.6|9362.6|65
1604396400000|2020-11-03 09:40:00|9368.4|9363.4|9367.8|9362.8|9370.6|9365.6|9367.6|9362.6|39
1604396700000|2020-11-03 09:45:00|9367.7|9362.7|9365.8|9360.8|9368.3|9363.3|9364.9|9359.9|152
1604397000000|2020-11-03 09:50:00|9366|9361|9365.7|9360.7|9367.3|9362.3|9364.7|9359.7|20
1604397300000|2020-11-03 09:55:00|9365.8|9360.8|9365.1|9360.1|9366.5|9361.5|9364.2|9359.2|82
1604397600000|2020-11-03 10:00:00|9364.8|9359.8|9368.4|9363.4|9368.7|9363.7|9364.8|9359.8|65
1604397900000|2020-11-03 10:05:00|9368.6|9363.6|9365.5|9360.5|9368.6|9363.6|9365.5|9360.5|34
1604398200000|2020-11-03 10:10:00|9365.3|9360.3|9367.2|9362.2|9367.2|9362.2|9365.1|9360.1|19
1604398500000|2020-11-03 10:15:00|9367.1|9362.1|9365.3|9360.3|9367.2|9362.2|9365.2|9360.2|21
1604398800000|2020-11-03 10:20:00|9365|9360|9367|9362|9367.2|9362.2|9364.6|9359.6|49
1604399100000|2020-11-03 10:25:00|9367.2|9362.2|9366.7|9361.7|9367.6|9362.6|9365.5|9360.5|36
1604399400000|2020-11-03 10:30:00|9366.8|9361.8|9366.7|9361.7|9367.2|9362.2|9365.3|9360.3|17
1604399700000|2020-11-03 10:35:00|9366.5|9361.5|9365.8|9360.8|9366.8|9361.8|9365.2|9360.2|46
1604400000000|2020-11-03 10:40:00|9365.7|9360.7|9368.2|9363.2|9368.8|9363.8|9365.7|9360.7|26
1604400300000|2020-11-03 10:45:00|9367.9|9362.9|9367.4|9362.4|9368.2|9363.2|9365.7|9360.7|59
1604400600000|2020-11-03 10:50:00|9367.5|9362.5|9368.7|9363.7|9368.9|9363.9|9367|9362|6
1604400900000|2020-11-03 10:55:00|9368.8|9363.8|9367.8|9362.8|9369.3|9364.3|9367.4|9362.4|7
1604401200000|2020-11-03 11:00:00|9367.7|9362.7|9365.8|9360.8|9368.4|9363.4|9365.8|9360.8|18
1604401500000|2020-11-03 11:05:00|9365.7|9360.7|9367.3|9362.3|9367.6|9362.6|9363.3|9358.3|155
1604401800000|2020-11-03 11:10:00|9367.2|9362.2|9365.5|9360.5|9367.2|9362.2|9365.1|9360.1|7
1604402100000|2020-11-03 11:15:00|9365.6|9360.6|9365.1|9360.1|9366.8|9361.8|9364.8|9359.8|38
1604402400000|2020-11-03 11:20:00|9364.8|9359.8|9363.8|9358.8|9364.8|9359.8|9361.7|9356.7|43
1604402700000|2020-11-03 11:25:00|9363.7|9358.7|9364.1|9359.1|9364.3|9359.3|9362.7|9357.7|12
1604403000000|2020-11-03 11:30:00|9363.8|9358.8|9359.1|9354.1|9363.8|9358.8|9357.6|9352.6|136
1604403300000|2020-11-03 11:35:00|9359.2|9354.2|9358.7|9353.7|9359.2|9354.2|9356.5|9351.5|47
1604403600000|2020-11-03 11:40:00|9358.6|9353.6|9358.2|9353.2|9358.6|9353.6|9355.5|9350.5|77
1604403900000|2020-11-03 11:45:00|9358.3|9353.3|9359.7|9354.7|9360|9355|9358.3|9353.3|19
1604404200000|2020-11-03 11:50:00|9359.8|9354.8|9360.3|9355.3|9361.3|9356.3|9359.2|9354.2|45
1604404500000|2020-11-03 11:55:00|9360.5|9355.5|9361.7|9356.7|9363.7|9358.7|9359.2|9354.2|112
1604404800000|2020-11-03 12:00:00|9361.6|9356.6|9360.2|9355.2|9362.7|9357.7|9360.1|9355.1|50
1604405100000|2020-11-03 12:05:00|9360.3|9355.3|9361.1|9356.1|9362.3|9357.3|9360.1|9355.1|19
1604405400000|2020-11-03 12:10:00|9361.2|9356.2|9362.7|9357.7|9362.7|9357.7|9361.1|9356.1|51
1604405700000|2020-11-03 12:15:00|9362.8|9357.8|9363.6|9358.6|9364.7|9359.7|9362.8|9357.8|23
1604406000000|2020-11-03 12:20:00|9363.7|9358.7|9360.5|9355.5|9364.3|9359.3|9358.5|9353.5|22
1604406300000|2020-11-03 12:25:00|9360.6|9355.6|9361|9356|9361.5|9356.5|9359.2|9354.2|14
1604406600000|2020-11-03 12:30:00|9361.2|9356.2|9362.8|9357.8|9363.1|9358.1|9361.1|9356.1|17
1604406900000|2020-11-03 12:35:00|9362.6|9357.6|9363.8|9358.8|9364.1|9359.1|9362.6|9357.6|41
1604407200000|2020-11-03 12:40:00|9363.9|9358.9|9363.4|9358.4|9364.1|9359.1|9362.4|9357.4|24
1604407500000|2020-11-03 12:45:00|9363.3|9358.3|9362.6|9357.6|9363.3|9358.3|9362.1|9357.1|14
1604407800000|2020-11-03 12:50:00|9362.7|9357.7|9363|9358|9363.3|9358.3|9361.8|9356.8|22
1604408100000|2020-11-03 12:55:00|9363.2|9358.2|9365.4|9360.4|9365.7|9360.7|9362.2|9357.2|28
1604408400000|2020-11-03 13:00:00|9365.3|9360.3|9363.7|9358.7|9365.3|9360.3|9362.8|9357.8|80
1604408700000|2020-11-03 13:05:00|9363.6|9358.6|9361.8|9356.8|9363.7|9358.7|9361.3|9356.3|45
1604409000000|2020-11-03 13:10:00|9362.1|9357.1|9362.9|9357.9|9364.4|9359.4|9361.9|9356.9|58
1604409300000|2020-11-03 13:15:00|9362.8|9357.8|9361.4|9356.4|9363.6|9358.6|9360.7|9355.7|77
1604409600000|2020-11-03 13:20:00|9361.3|9356.3|9361.4|9356.4|9362.3|9357.3|9360.8|9355.8|50
1604409900000|2020-11-03 13:25:00|9361.6|9356.6|9358.4|9353.4|9361.7|9356.7|9357.8|9352.8|132
1604410200000|2020-11-03 13:30:00|9358.3|9353.3|9356.2|9351.2|9359.3|9354.3|9355.6|9350.6|84
1604410500000|2020-11-03 13:35:00|9356.3|9351.3|9358.1|9353.1|9358.3|9353.3|9355.7|9350.7|44
1604410800000|2020-11-03 13:40:00|9357.9|9352.9|9360.4|9355.4|9360.7|9355.7|9355.9|9350.9|64
1604411100000|2020-11-03 13:45:00|9360.6|9355.6|9359.7|9354.7|9360.6|9355.6|9358.7|9353.7|17
1604411400000|2020-11-03 13:50:00|9359.9|9354.9|9361.3|9356.3|9362.1|9357.1|9359.9|9354.9|56
1604411700000|2020-11-03 13:55:00|9361.2|9356.2|9360.5|9355.5|9361.3|9356.3|9358.6|9353.6|22
1604412000000|2020-11-03 14:00:00|9360.8|9355.8|9357.7|9352.7|9360.8|9355.8|9357.6|9352.6|16
1604412300000|2020-11-03 14:05:00|9357.9|9352.9|9358.4|9353.4|9358.6|9353.6|9357.1|9352.1|49
1604412600000|2020-11-03 14:10:00|9358.6|9353.6|9359.7|9354.7|9360.9|9355.9|9357.8|9352.8|82
1604412900000|2020-11-03 14:15:00|9359.6|9354.6|9357.8|9352.8|9360.3|9355.3|9357.4|9352.4|41
1604413200000|2020-11-03 14:20:00|9357.7|9352.7|9354.8|9349.8|9357.8|9352.8|9354.7|9349.7|57
1604413500000|2020-11-03 14:25:00|9354.9|9349.9|9351.6|9346.6|9354.9|9349.9|9351.6|9346.6|57
1604413800000|2020-11-03 14:30:00|9351.7|9346.7|9350.9|9345.9|9353.8|9348.8|9350.2|9345.2|256
1604414100000|2020-11-03 14:35:00|9351.1|9346.1|9352.4|9347.4|9353.2|9348.2|9349.9|9344.9|91
1604414400000|2020-11-03 14:40:00|9352.6|9347.6|9352.9|9347.9|9354.4|9349.4|9352.6|9347.6|65
1604414700000|2020-11-03 14:45:00|9352.7|9347.7|9355.2|9350.2|9355.3|9350.3|9352.7|9347.7|121
1604415000000|2020-11-03 14:50:00|9355.1|9350.1|9353.4|9348.4|9355.3|9350.3|9351.6|9346.6|165
1604415300000|2020-11-03 14:55:00|9353.3|9348.3|9354.9|9349.9|9355.3|9350.3|9352.2|9347.2|92
1604415600000|2020-11-03 15:00:00|9354.7|9349.7|9348.1|9343.1|9354.8|9349.8|9347.8|9342.8|129
1604415900000|2020-11-03 15:05:00|9347.9|9342.9|9346.7|9341.7|9348.7|9343.7|9344.5|9339.5|207
1604416200000|2020-11-03 15:10:00|9346.6|9341.6|9345.9|9340.9|9347.1|9342.1|9344.6|9339.6|85
1604416500000|2020-11-03 15:15:00|9345.8|9340.8|9344.6|9339.6|9348.2|9343.2|9344|9339|179
1604416800000|2020-11-03 15:20:00|9344.5|9339.5|9342.2|9337.2|9344.9|9339.9|9341.6|9336.6|146
1604417100000|2020-11-03 15:25:00|9342.4|9337.4|9346.4|9341.4|9346.6|9341.6|9342.4|9337.4|68
1604417400000|2020-11-03 15:30:00|9346.3|9341.3|9343.3|9338.3|9346.3|9341.3|9341.9|9336.9|81
1604417700000|2020-11-03 15:35:00|9343.4|9338.4|9344.6|9339.6|9345.2|9340.2|9342.3|9337.3|56
1604418000000|2020-11-03 15:40:00|9344.4|9339.4|9343.6|9338.6|9345.8|9340.8|9342.9|9337.9|36
1604418300000|2020-11-03 15:45:00|9343.7|9338.7|9342|9337|9343.7|9338.7|9340.8|9335.8|143
1604418600000|2020-11-03 15:50:00|9341.7|9336.7|9334.6|9329.6|9341.7|9336.7|9334.1|9329.1|252
1604418900000|2020-11-03 15:55:00|9334.5|9329.5|9336.7|9331.7|9337.1|9332.1|9333.2|9328.2|256
1604419200000|2020-11-03 16:00:00|9336.8|9331.8|9338.7|9333.7|9338.9|9333.9|9336|9331|308
1604419500000|2020-11-03 16:05:00|9338.6|9333.6|9334.5|9329.5|9338.7|9333.7|9334.2|9329.2|204
1604419800000|2020-11-03 16:10:00|9334.6|9329.6|9334.7|9329.7|9335.7|9330.7|9333.2|9328.2|75
1604420100000|2020-11-03 16:15:00|9334.6|9329.6|9332.9|9327.9|9335.2|9330.2|9330.6|9325.6|265
1604420400000|2020-11-03 16:20:00|9332.7|9327.7|9335.6|9330.6|9336.2|9331.2|9332.7|9327.7|217
1604420700000|2020-11-03 16:25:00|9335.5|9330.5|9337.1|9332.1|9337.2|9332.2|9335.1|9330.1|77
1604421000000|2020-11-03 16:30:00|9337.2|9332.2|9337.2|9332.2|9337.7|9332.7|9336.4|9331.4|74
1604421300000|2020-11-03 16:35:00|9337.1|9332.1|9336.6|9331.6|9338.5|9333.5|9336.4|9331.4|114
1604421600000|2020-11-03 16:40:00|9336.4|9331.4|9339.5|9334.5|9339.7|9334.7|9335.6|9330.6|64
1604421900000|2020-11-03 16:45:00|9339.6|9334.6|9341.7|9336.7|9341.7|9336.7|9338.9|9333.9|66
1604422200000|2020-11-03 16:50:00|9341.6|9336.6|9342.5|9337.5|9343.2|9338.2|9341.4|9336.4|87
1604422500000|2020-11-03 16:55:00|9342.4|9337.4|9342.4|9337.4|9344.2|9339.2|9341.9|9336.9|23
1604422800000|2020-11-03 17:00:00|9342.3|9337.3|9343.2|9338.2|9343.2|9338.2|9340.9|9335.9|41
1604423100000|2020-11-03 17:05:00|9343.1|9338.1|9341.4|9336.4|9344.2|9339.2|9341.3|9336.3|94
1604423400000|2020-11-03 17:10:00|9341.2|9336.2|9342.1|9337.1|9342.2|9337.2|9339.9|9334.9|39
1604423700000|2020-11-03 17:15:00|9342.2|9337.2|9341.4|9336.4|9343.2|9338.2|9341.4|9336.4|86
1604424000000|2020-11-03 17:20:00|9341.3|9336.3|9340.8|9335.8|9341.7|9336.7|9340.5|9335.5|59
1604424300000|2020-11-03 17:25:00|9340.6|9335.6|9340.2|9335.2|9341.1|9336.1|9339.8|9334.8|31
1604424600000|2020-11-03 17:30:00|9340.1|9335.1|9342.1|9337.1|9342.2|9337.2|9339.9|9334.9|39
1604424900000|2020-11-03 17:35:00|9342.2|9337.2|9342.4|9337.4|9342.9|9337.9|9341.9|9336.9|32
1604425200000|2020-11-03 17:40:00|9342.5|9337.5|9343.9|9338.9|9343.9|9338.9|9341.9|9336.9|26
1604425500000|2020-11-03 17:45:00|9343.7|9338.7|9345.9|9340.9|9346.4|9341.4|9343.5|9338.5|54
1604425800000|2020-11-03 17:50:00|9346|9341|9347.7|9342.7|9347.9|9342.9|9346|9341|40
1604426100000|2020-11-03 17:55:00|9347.6|9342.6|9351.4|9346.4|9352.2|9347.2|9347|9342|122
1604426400000|2020-11-03 18:00:00|9351.2|9346.2|9350.7|9345.7|9351.2|9346.2|9348.9|9343.9|59
1604426700000|2020-11-03 18:05:00|9350.8|9345.8|9352.6|9347.6|9353|9348|9350.8|9345.8|41
1604427000000|2020-11-03 18:10:00|9352.5|9347.5|9352.5|9347.5|9352.8|9347.8|9351.9|9346.9|12
1604427300000|2020-11-03 18:15:00|9352.4|9347.4|9352.4|9347.4|9352.4|9347.4|9350.9|9345.9|30
1604427600000|2020-11-03 18:20:00|9352.7|9347.7|9354.5|9349.5|9354.5|9349.5|9352.5|9347.5|63
1604427900000|2020-11-03 18:25:00|9354.4|9349.4|9354.4|9349.4|9355.7|9350.7|9354.4|9349.4|145
1604428200000|2020-11-03 18:30:00|9354.1|9349.1|9354.1|9349.1|9355.1|9350.1|9353.9|9348.9|44
1604428500000|2020-11-03 18:35:00|9354.2|9349.2|9354.6|9349.6|9355.4|9350.4|9353.9|9348.9|26
1604428800000|2020-11-03 18:40:00|9354.5|9349.5|9354.4|9349.4|9355.1|9350.1|9353.1|9348.1|16
1604429100000|2020-11-03 18:45:00|9354.6|9349.6|9356.5|9351.5|9356.6|9351.6|9354.6|9349.6|50
1604429400000|2020-11-03 18:50:00|9356.4|9351.4|9356|9351|9356.4|9351.4|9355.4|9350.4|34
1604429700000|2020-11-03 18:55:00|9356.1|9351.1|9359.5|9354.5|9359.5|9354.5|9355.5|9350.5|52
1604430000000|2020-11-03 19:00:00|9359.6|9354.6|9357.6|9352.6|9359.7|9354.7|9357.4|9352.4|117
1604430300000|2020-11-03 19:05:00|9357.7|9352.7|9360.4|9355.4|9360.7|9355.7|9357.7|9352.7|88
1604430600000|2020-11-03 19:10:00|9360.2|9355.2|9359.7|9354.7|9360.2|9355.2|9358.8|9353.8|22
1604430900000|2020-11-03 19:15:00|9360.1|9355.1|9359.5|9354.5|9360.7|9355.7|9359.2|9354.2|31
1604431200000|2020-11-03 19:20:00|9359.4|9354.4|9359.1|9354.1|9359.7|9354.7|9358.7|9353.7|49
1604431500000|2020-11-03 19:25:00|9358.9|9353.9|9358.2|9353.2|9359.6|9354.6|9358.2|9353.2|69
1604431800000|2020-11-03 19:30:00|9358.1|9353.1|9357.2|9352.2|9358.7|9353.7|9356.9|9351.9|53
1604432100000|2020-11-03 19:35:00|9357.3|9352.3|9358.1|9353.1|9358.4|9353.4|9357.2|9352.2|58
1604432400000|2020-11-03 19:40:00|9358.2|9353.2|9357.6|9352.6|9359|9354|9357.2|9352.2|72
1604432700000|2020-11-03 19:45:00|9357.5|9352.5|9357.7|9352.7|9359.5|9354.5|9357.2|9352.2|44
1604433000000|2020-11-03 19:50:00|9357.8|9352.8|9358.4|9353.4|9359.6|9354.6|9357.8|9352.8|100
1604433300000|2020-11-03 19:55:00|9358.6|9353.6|9357.4|9352.4|9358.6|9353.6|9356.3|9351.3|161
1604433600000|2020-11-03 20:00:00|9357.6|9352.6|9358.7|9353.7|9358.9|9353.9|9356.7|9351.7|86
1604433900000|2020-11-03 20:05:00|9358.8|9353.8|9359.1|9354.1|9359.4|9354.4|9357.6|9352.6|81
1604434200000|2020-11-03 20:10:00|9359.2|9354.2|9359.4|9354.4|9359.7|9354.7|9359.1|9354.1|44
1604434500000|2020-11-03 20:15:00|9359.5|9354.5|9359.9|9354.9|9360.4|9355.4|9359.4|9354.4|39
1604434800000|2020-11-03 20:20:00|9359.8|9354.8|9362.6|9357.6|9362.9|9357.9|9359.1|9354.1|70
1604435100000|2020-11-03 20:25:00|9362.5|9357.5|9359.7|9354.7|9362.5|9357.5|9359.6|9354.6|45
1604435400000|2020-11-03 20:30:00|9359.6|9354.6|9358.6|9353.6|9359.9|9354.9|9358.2|9353.2|32
1604435700000|2020-11-03 20:35:00|9358.3|9353.3|9358.4|9353.4|9358.9|9353.9|9358.1|9353.1|53
1604436000000|2020-11-03 20:40:00|9358.3|9353.3|9358.5|9353.5|9358.9|9353.9|9357.3|9352.3|78
1604436300000|2020-11-03 20:45:00|9358.3|9353.3|9356.8|9351.8|9358.6|9353.6|9356.8|9351.8|41
1604436600000|2020-11-03 20:50:00|9356.9|9351.9|9357.1|9352.1|9358.2|9353.2|9356.6|9351.6|53
1604436900000|2020-11-03 20:55:00|9357.2|9352.2|9356.8|9351.8|9358|9353|9356.7|9351.7|154
1604437200000|2020-11-03 21:00:00|9356.9|9351.9|9351.1|9346.1|9358.4|9353.4|9351.1|9346.1|88
1604437500000|2020-11-03 21:05:00|9350.9|9345.9|9350.2|9345.2|9351.4|9346.4|9349.6|9344.6|63
1604437800000|2020-11-03 21:10:00|9350.3|9345.3|9350.2|9345.2|9351.5|9346.5|9350.1|9345.1|43
1604438100000|2020-11-03 21:15:00|9349.7|9344.7|9348.2|9343.2|9350.1|9345.1|9348.2|9343.2|58
1604438400000|2020-11-03 21:20:00|9348.1|9343.1|9346.6|9341.6|9348.2|9343.2|9346.6|9341.6|30
1604438700000|2020-11-03 21:25:00|9346.7|9341.7|9345.6|9340.6|9347|9342|9345.4|9340.4|16
1604439000000|2020-11-03 21:30:00|9345.7|9340.7|9343.9|9338.9|9346|9341|9343.6|9338.6|80
1604439300000|2020-11-03 21:35:00|9344|9339|9342.9|9337.9|9344.4|9339.4|9342.7|9337.7|61
1604439600000|2020-11-03 21:40:00|9342.7|9337.7|9343.1|9338.1|9343.1|9338.1|9342.2|9337.2|19
1604439900000|2020-11-03 21:45:00|9343|9338|9342.4|9337.4|9343.6|9338.6|9342.4|9337.4|25
1604440200000|2020-11-03 21:50:00|9342.1|9337.1|9341.7|9336.7|9342.7|9337.7|9341.4|9336.4|13
1604440500000|2020-11-03 21:55:00|9341.9|9336.9|9342.8|9335.8|9343.4|9338.2|9340.2|9335.2|22
1604451600000|2020-11-04 01:00:00|9367.8|9362.8|9355|9350|9372.1|9367.1|9350.9|9345.9|358
1604451900000|2020-11-04 01:05:00|9355.1|9350.1|9351|9346|9356.5|9351.5|9348.9|9343.9|135
1604452200000|2020-11-04 01:10:00|9351.1|9346.1|9351.2|9346.2|9352.4|9347.4|9342.6|9337.6|124
1604452500000|2020-11-04 01:15:00|9351.1|9346.1|9355.9|9350.9|9357.7|9352.7|9350.4|9345.4|95
1604452800000|2020-11-04 01:20:00|9355.7|9350.7|9353.2|9348.2|9355.9|9350.9|9348.1|9343.1|84
1604453100000|2020-11-04 01:25:00|9353.4|9348.4|9369.7|9364.7|9373.1|9368.1|9353.4|9348.4|232
1604453400000|2020-11-04 01:30:00|9369.6|9364.6|9368|9363|9371.3|9366.3|9361|9356|131
1604453700000|2020-11-04 01:35:00|9368.1|9363.1|9371.6|9366.6|9374.7|9369.7|9362.5|9357.5|134
1604454000000|2020-11-04 01:40:00|9371.5|9366.5|9364.4|9359.4|9374.4|9369.4|9364.4|9359.4|194
1604454300000|2020-11-04 01:45:00|9364.7|9359.7|9366|9361|9368.9|9363.9|9364.4|9359.4|302
1604454600000|2020-11-04 01:50:00|9366.2|9361.2|9358.4|9353.4|9367.4|9362.4|9356.1|9351.1|106
1604454900000|2020-11-04 01:55:00|9358.9|9353.9|9368.5|9363.5|9370.4|9365.4|9357|9352|116
1604455200000|2020-11-04 02:00:00|9368.6|9363.6|9367|9362|9369.2|9364.2|9365.4|9360.4|121
1604455500000|2020-11-04 02:05:00|9367.1|9362.1|9369.9|9364.9|9372.4|9367.4|9366.2|9361.2|59
1604455800000|2020-11-04 02:10:00|9369.7|9364.7|9366.1|9361.1|9370.5|9365.5|9365.5|9360.5|87
1604456100000|2020-11-04 02:15:00|9366|9361|9377.2|9372.2|9379.5|9374.5|9365.9|9360.9|270
1604456400000|2020-11-04 02:20:00|9377.1|9372.1|9402.9|9397.9|9403.4|9398.4|9374.9|9369.9|482
1604456700000|2020-11-04 02:25:00|9402.6|9397.6|9400.7|9395.7|9405.2|9400.2|9392.7|9387.7|611
1604457000000|2020-11-04 02:30:00|9400.6|9395.6|9403.6|9398.6|9412.2|9407.2|9400.5|9395.5|468
1604457300000|2020-11-04 02:35:00|9403.7|9398.7|9417.3|9412.3|9417.3|9412.3|9403.5|9398.5|318
1604457600000|2020-11-04 02:40:00|9417.1|9412.1|9426.6|9421.6|9433.4|9428.4|9415|9410|453
1604457900000|2020-11-04 02:45:00|9426.7|9421.7|9424.5|9419.5|9429.2|9424.2|9417.5|9412.5|534
1604458200000|2020-11-04 02:50:00|9424.3|9419.3|9410.5|9405.5|9427.2|9422.2|9406.8|9401.8|192
1604458500000|2020-11-04 02:55:00|9410.2|9405.2|9419.2|9414.2|9425.1|9420.1|9409.6|9404.6|163
1604458800000|2020-11-04 03:00:00|9419.1|9414.1|9414.7|9409.7|9421.3|9416.3|9404.9|9399.9|246
1604459100000|2020-11-04 03:05:00|9415|9410|9408|9403|9417.8|9412.8|9408|9403|115
1604459400000|2020-11-04 03:10:00|9408.2|9403.2|9407.7|9402.7|9409.2|9404.2|9402.5|9397.5|174
1604459700000|2020-11-04 03:15:00|9407.6|9402.6|9400.7|9395.7|9407.6|9402.6|9391.6|9386.6|266
1604460000000|2020-11-04 03:20:00|9400.8|9395.8|9397.1|9392.1|9400.8|9395.8|9391.8|9386.8|64
1604460300000|2020-11-04 03:25:00|9397|9392|9397.3|9392.3|9401.7|9396.7|9395.8|9390.8|216
1604460600000|2020-11-04 03:30:00|9397.5|9392.5|9403.5|9398.5|9406.7|9401.7|9396.6|9391.6|71
1604460900000|2020-11-04 03:35:00|9403.6|9398.6|9401.6|9396.6|9404.7|9399.7|9399.5|9394.5|86
1604461200000|2020-11-04 03:40:00|9401.8|9396.8|9396|9391|9403|9398|9389.7|9384.7|150
1604461500000|2020-11-04 03:45:00|9395.8|9390.8|9400.7|9395.7|9402.4|9397.4|9395.5|9390.5|73
1604461800000|2020-11-04 03:50:00|9400.8|9395.8|9403.7|9398.7|9406.9|9401.9|9400.1|9395.1|69
1604462100000|2020-11-04 03:55:00|9403.4|9398.4|9399.9|9394.9|9403.9|9398.9|9397.7|9392.7|177
1604462400000|2020-11-04 04:00:00|9400.2|9395.2|9400.9|9395.9|9401.9|9396.9|9398.9|9393.9|80
1604462700000|2020-11-04 04:05:00|9401.2|9396.2|9399.3|9394.3|9403.3|9398.3|9398.6|9393.6|136
1604463000000|2020-11-04 04:10:00|9399.4|9394.4|9398.3|9393.3|9400.9|9395.9|9397.5|9392.5|110
1604463300000|2020-11-04 04:15:00|9398.4|9393.4|9405.1|9400.1|9405.4|9400.4|9398|9393|31
1604463600000|2020-11-04 04:20:00|9405|9400|9402.6|9397.6|9411|9406|9400.5|9395.5|165
1604463900000|2020-11-04 04:25:00|9402.5|9397.5|9393|9388|9402.8|9397.8|9391|9386|103
1604464200000|2020-11-04 04:30:00|9393.1|9388.1|9380.7|9375.7|9395|9390|9377.9|9372.9|219
1604464500000|2020-11-04 04:35:00|9380.3|9375.3|9386.6|9381.6|9387.7|9382.7|9379.8|9374.8|86
1604464800000|2020-11-04 04:40:00|9386.5|9381.5|9390.3|9385.3|9391.3|9386.3|9385.2|9380.2|86
1604465100000|2020-11-04 04:45:00|9390.2|9385.2|9386.9|9381.9|9396.5|9391.5|9386.8|9381.8|127
1604465400000|2020-11-04 04:50:00|9387|9382|9390.3|9385.3|9390.8|9385.8|9384.8|9379.8|41
1604465700000|2020-11-04 04:55:00|9390.4|9385.4|9393|9388|9393.7|9388.7|9387.7|9382.7|38
1604466000000|2020-11-04 05:00:00|9392.7|9387.7|9392.5|9387.5|9397.5|9392.5|9389.9|9384.9|27
1604466300000|2020-11-04 05:05:00|9392.6|9387.6|9385.2|9380.2|9394.6|9389.6|9383.6|9378.6|74
1604466600000|2020-11-04 05:10:00|9385.1|9380.1|9380.3|9375.3|9385.1|9380.1|9374.6|9369.6|180
1604466900000|2020-11-04 05:15:00|9380.2|9375.2|9386.5|9381.5|9388.3|9383.3|9379|9374|70
1604467200000|2020-11-04 05:20:00|9386.2|9381.2|9386.2|9381.2|9387.7|9382.7|9381.1|9376.1|165
1604467500000|2020-11-04 05:25:00|9386.1|9381.1|9385.2|9380.2|9386.2|9381.2|9382.5|9377.5|26
1604467800000|2020-11-04 05:30:00|9385.1|9380.1|9387.2|9382.2|9389.1|9384.1|9383.7|9378.7|39
1604468100000|2020-11-04 05:35:00|9387.5|9382.5|9387.2|9382.2|9388.6|9383.6|9384|9379|16
1604468400000|2020-11-04 05:40:00|9387.3|9382.3|9391.3|9386.3|9392.5|9387.5|9387.2|9382.2|40
1604468700000|2020-11-04 05:45:00|9391.2|9386.2|9393.7|9388.7|9395.1|9390.1|9388.3|9383.3|40
1604469000000|2020-11-04 05:50:00|9394.1|9389.1|9393|9388|9394.1|9389.1|9390.7|9385.7|37
1604469300000|2020-11-04 05:55:00|9392.8|9387.8|9392.8|9387.8|9397|9392|9389.1|9384.1|75
1604469600000|2020-11-04 06:00:00|9393.5|9388.5|9397.6|9392.6|9398.9|9393.9|9392.9|9387.9|41
1604469900000|2020-11-04 06:05:00|9397.4|9392.4|9395.7|9390.7|9399.2|9394.2|9394.8|9389.8|35
1604470200000|2020-11-04 06:10:00|9395.6|9390.6|9391.8|9386.8|9396.9|9391.9|9386.7|9381.7|59
1604470500000|2020-11-04 06:15:00|9391.6|9386.6|9396.1|9391.1|9397.1|9392.1|9391|9386|58
1604470800000|2020-11-04 06:20:00|9396.5|9391.5|9393.2|9388.2|9396.5|9391.5|9391.2|9386.2|28
1604471100000|2020-11-04 06:25:00|9393.3|9388.3|9393.5|9388.5|9396.4|9391.4|9393.2|9388.2|40
1604471400000|2020-11-04 06:30:00|9393.3|9388.3|9395.3|9390.3|9395.5|9390.5|9391.6|9386.6|22
1604471700000|2020-11-04 06:35:00|9395.1|9390.1|9395.5|9390.5|9396.5|9391.5|9392.8|9387.8|32
1604472000000|2020-11-04 06:40:00|9395.3|9390.3|9402.3|9397.3|9403.9|9398.9|9394.6|9389.6|61
1604472300000|2020-11-04 06:45:00|9402.2|9397.2|9400|9395|9404.1|9399.1|9399|9394|84
1604472600000|2020-11-04 06:50:00|9399.8|9394.8|9403.4|9398.4|9407.1|9402.1|9399.1|9394.1|33
1604472900000|2020-11-04 06:55:00|9403.1|9398.1|9400.5|9395.5|9403.5|9398.5|9399.7|9394.7|130
1604473200000|2020-11-04 07:00:00|9401.1|9396.1|9402.6|9397.6|9404.3|9399.3|9397.3|9392.3|89
1604473500000|2020-11-04 07:05:00|9402.5|9397.5|9402.3|9397.3|9404.6|9399.6|9399.7|9394.7|33
1604473800000|2020-11-04 07:10:00|9402.5|9397.5|9405.5|9400.5|9407|9402|9402.3|9397.3|34
1604474100000|2020-11-04 07:15:00|9405.3|9400.3|9405.8|9400.8|9407.3|9402.3|9404.2|9399.2|28
1604474400000|2020-11-04 07:20:00|9405.7|9400.7|9405.2|9400.2|9408.8|9403.8|9403.5|9398.5|45
1604474700000|2020-11-04 07:25:00|9405.1|9400.1|9413.9|9408.9|9415.5|9410.5|9403.7|9398.7|66
1604475000000|2020-11-04 07:30:00|9414.2|9409.2|9410.5|9405.5|9414.2|9409.2|9403.9|9398.9|105
1604475300000|2020-11-04 07:35:00|9410.6|9405.6|9410.5|9405.5|9412.7|9407.7|9408.6|9403.6|57
1604475600000|2020-11-04 07:40:00|9410.7|9405.7|9407.9|9402.9|9413.8|9408.8|9407.4|9402.4|173
1604475900000|2020-11-04 07:45:00|9408|9403|9414.1|9409.1|9416.9|9411.9|9408|9403|59
1604476200000|2020-11-04 07:50:00|9414.2|9409.2|9407.3|9402.3|9414.5|9409.5|9406.3|9401.3|70
1604476500000|2020-11-04 07:55:00|9407.4|9402.4|9397.3|9392.3|9410.3|9405.3|9397.2|9392.2|195
1604476800000|2020-11-04 08:00:00|9397.4|9392.4|9399.5|9394.5|9401.7|9396.7|9394.7|9389.7|234
1604477100000|2020-11-04 08:05:00|9399.3|9394.3|9399.3|9394.3|9401.3|9396.3|9397.4|9392.4|120
1604477400000|2020-11-04 08:10:00|9399.2|9394.2|9402.8|9397.8|9403.7|9398.7|9397.9|9392.9|104
1604477700000|2020-11-04 08:15:00|9402.9|9397.9|9402.2|9397.2|9404.2|9399.2|9396.9|9391.9|85
1604478000000|2020-11-04 08:20:00|9401.9|9396.9|9394|9389|9404.7|9399.7|9393.9|9388.9|63
1604478300000|2020-11-04 08:25:00|9394.1|9389.1|9388.9|9383.9|9398.2|9393.2|9386.9|9381.9|101
1604478600000|2020-11-04 08:30:00|9389.2|9384.2|9385.7|9380.7|9392.2|9387.2|9385.6|9380.6|124
1604478900000|2020-11-04 08:35:00|9386|9381|9381.8|9376.8|9386|9381|9377|9372|147
1604479200000|2020-11-04 08:40:00|9381.6|9376.6|9383.8|9378.8|9384.5|9379.5|9379.6|9374.6|42
1604479500000|2020-11-04 08:45:00|9383.6|9378.6|9383.1|9378.1|9384.5|9379.5|9380.6|9375.6|46
1604479800000|2020-11-04 08:50:00|9383.2|9378.2|9389.7|9384.7|9390.3|9385.3|9381.6|9376.6|51
1604480100000|2020-11-04 08:55:00|9389.6|9384.6|9393.3|9388.3|9394.1|9389.1|9388.9|9383.9|32
1604480400000|2020-11-04 09:00:00|9393.2|9388.2|9394.4|9389.4|9396.8|9391.8|9391.6|9386.6|106
1604480700000|2020-11-04 09:05:00|9394.2|9389.2|9387.6|9382.6|9394.8|9389.8|9387|9382|100
1604481000000|2020-11-04 09:10:00|9387.5|9382.5|9393.2|9388.2|9393.4|9388.4|9387.1|9382.1|30
1604481300000|2020-11-04 09:15:00|9393.1|9388.1|9390.8|9385.8|9393.7|9388.7|9389.6|9384.6|21
1604481600000|2020-11-04 09:20:00|9390.7|9385.7|9391.8|9386.8|9392.4|9387.4|9389.5|9384.5|18
1604481900000|2020-11-04 09:25:00|9392|9387|9392.1|9387.1|9394.7|9389.7|9390.2|9385.2|42
1604482200000|2020-11-04 09:30:00|9391.9|9386.9|9393.8|9388.8|9394.3|9389.3|9390.9|9385.9|30
1604482500000|2020-11-04 09:35:00|9393.9|9388.9|9389.6|9384.6|9394.7|9389.7|9387|9382|31
1604482800000|2020-11-04 09:40:00|9389.4|9384.4|9387.2|9382.2|9392.5|9387.5|9386.3|9381.3|45
1604483100000|2020-11-04 09:45:00|9386.8|9381.8|9378.1|9373.1|9387.4|9382.4|9375.9|9370.9|119
1604483400000|2020-11-04 09:50:00|9377.9|9372.9|9380|9375|9381.1|9376.1|9375.1|9370.1|68
1604483700000|2020-11-04 09:55:00|9379.7|9374.7|9383.5|9378.5|9385.6|9380.6|9378.7|9373.7|29
1604484000000|2020-11-04 10:00:00|9383.6|9378.6|9383.8|9378.8|9385.5|9380.5|9380.7|9375.7|27
1604484300000|2020-11-04 10:05:00|9383.7|9378.7|9381.5|9376.5|9385.7|9380.7|9381.1|9376.1|11
1604484600000|2020-11-04 10:10:00|9381.3|9376.3|9382.8|9377.8|9384.8|9379.8|9380.8|9375.8|185
1604484900000|2020-11-04 10:15:00|9382.7|9377.7|9376.7|9371.7|9383.3|9378.3|9375.2|9370.2|217
1604485200000|2020-11-04 10:20:00|9376.6|9371.6|9375.8|9370.8|9378.1|9373.1|9374|9369|29
1604485500000|2020-11-04 10:25:00|9375.9|9370.9|9373.1|9368.1|9377|9372|9372.6|9367.6|31
1604485800000|2020-11-04 10:30:00|9373|9368|9376.7|9371.7|9378.7|9373.7|9373|9368|35
1604486100000|2020-11-04 10:35:00|9376.9|9371.9|9373.8|9368.8|9378.1|9373.1|9373.4|9368.4|39
1604486400000|2020-11-04 10:40:00|9373.9|9368.9|9376.9|9371.9|9377.1|9372.1|9373.6|9368.6|16
1604486700000|2020-11-04 10:45:00|9376.8|9371.8|9371.4|9366.4|9376.8|9371.8|9370.1|9365.1|58
1604487000000|2020-11-04 10:50:00|9371.3|9366.3|9368.2|9363.2|9372.6|9367.6|9367.6|9362.6|68
1604487300000|2020-11-04 10:55:00|9368.4|9363.4|9367.6|9362.6|9368.5|9363.5|9364.2|9359.2|94
1604487600000|2020-11-04 11:00:00|9368.1|9363.1|9369.6|9364.6|9371.2|9366.2|9364.9|9359.9|68
1604487900000|2020-11-04 11:05:00|9369.3|9364.3|9366.1|9361.1|9370.1|9365.1|9364.2|9359.2|19
1604488200000|2020-11-04 11:10:00|9365.8|9360.8|9361.2|9356.2|9365.8|9360.8|9359.6|9354.6|96
1604488500000|2020-11-04 11:15:00|9361.3|9356.3|9364.9|9359.9|9365.8|9360.8|9356.8|9351.8|82
1604488800000|2020-11-04 11:20:00|9364.8|9359.8|9366.4|9361.4|9367.4|9362.4|9363.4|9358.4|39
1604489100000|2020-11-04 11:25:00|9366.3|9361.3|9367.2|9362.2|9368.9|9363.9|9364.2|9359.2|30
1604489400000|2020-11-04 11:30:00|9367.3|9362.3|9363.7|9358.7|9367.7|9362.7|9363.6|9358.6|31
1604489700000|2020-11-04 11:35:00|9363.8|9358.8|9361.3|9356.3|9364.9|9359.9|9360.1|9355.1|12
1604490000000|2020-11-04 11:40:00|9361.2|9356.2|9360.8|9355.8|9364.1|9359.1|9359.9|9354.9|24
1604490300000|2020-11-04 11:45:00|9360.9|9355.9|9356.8|9351.8|9361.4|9356.4|9354.9|9349.9|68
1604490600000|2020-11-04 11:50:00|9356.6|9351.6|9356.1|9351.1|9357.6|9352.6|9354.9|9349.9|65
1604490900000|2020-11-04 11:55:00|9355.9|9350.9|9354.1|9349.1|9357.1|9352.1|9353.1|9348.1|60
1604491200000|2020-11-04 12:00:00|9354.4|9349.4|9358.9|9353.9|9359.1|9354.1|9352.4|9347.4|90
1604491500000|2020-11-04 12:05:00|9359.1|9354.1|9356.6|9351.6|9360.6|9355.6|9353.7|9348.7|60
1604491800000|2020-11-04 12:10:00|9356.5|9351.5|9344.1|9339.1|9356.6|9351.6|9343.2|9338.2|94
1604492100000|2020-11-04 12:15:00|9344.2|9339.2|9338|9333|9346.2|9341.2|9337.6|9332.6|190
1604492400000|2020-11-04 12:20:00|9337.7|9332.7|9333.3|9328.3|9339.6|9334.6|9332.6|9327.6|236
1604492700000|2020-11-04 12:25:00|9333.2|9328.2|9331.2|9326.2|9334.2|9329.2|9328.9|9323.9|278
1604493000000|2020-11-04 12:30:00|9331.3|9326.3|9330.7|9325.7|9332.2|9327.2|9325.7|9320.7|206
1604493300000|2020-11-04 12:35:00|9330.6|9325.6|9330.4|9325.4|9333.1|9328.1|9328.7|9323.7|135
1604493600000|2020-11-04 12:40:00|9330.6|9325.6|9339.8|9334.8|9348.6|9343.6|9329.7|9324.7|479
1604493900000|2020-11-04 12:45:00|9339.7|9334.7|9339.2|9334.2|9342.3|9337.3|9334.7|9329.7|107
1604494200000|2020-11-04 12:50:00|9339.1|9334.1|9332.6|9327.6|9339.2|9334.2|9330.2|9325.2|76
1604494500000|2020-11-04 12:55:00|9332.5|9327.5|9342|9337|9342.7|9337.7|9331.7|9326.7|137
1604494800000|2020-11-04 13:00:00|9342.1|9337.1|9338.3|9333.3|9342.1|9337.1|9338.2|9333.2|122
1604495100000|2020-11-04 13:05:00|9338.2|9333.2|9344.6|9339.6|9346.3|9341.3|9338.1|9333.1|147
1604495400000|2020-11-04 13:10:00|9344.4|9339.4|9342|9337|9345.1|9340.1|9340.8|9335.8|181
1604495700000|2020-11-04 13:15:00|9342.2|9337.2|9339.4|9334.4|9342.9|9337.9|9335.7|9330.7|145
1604496000000|2020-11-04 13:20:00|9339.2|9334.2|9340.1|9335.1|9346.2|9341.2|9337.5|9332.5|353
1604496300000|2020-11-04 13:25:00|9339.9|9334.9|9339.8|9334.8|9343.9|9338.9|9338.7|9333.7|140
1604496600000|2020-11-04 13:30:00|9339.9|9334.9|9340.8|9335.8|9346.7|9341.7|9339.9|9334.9|161
1604496900000|2020-11-04 13:35:00|9340.9|9335.9|9349.9|9344.9|9356.1|9351.1|9340.4|9335.4|210
1604497200000|2020-11-04 13:40:00|9350.1|9345.1|9350.3|9345.3|9353.1|9348.1|9347.2|9342.2|330
1604497500000|2020-11-04 13:45:00|9350.4|9345.4|9351.9|9346.9|9353.6|9348.6|9346.7|9341.7|415
1604497800000|2020-11-04 13:50:00|9352.1|9347.1|9353.3|9348.3|9354.7|9349.7|9348.8|9343.8|213
1604498100000|2020-11-04 13:55:00|9353.1|9348.1|9355.1|9350.1|9357.7|9352.7|9351.3|9346.3|134
1604498400000|2020-11-04 14:00:00|9354.9|9349.9|9350.8|9345.8|9356.3|9351.3|9350.1|9345.1|100
1604498700000|2020-11-04 14:05:00|9350.9|9345.9|9351.7|9346.7|9354.3|9349.3|9349.3|9344.3|102
1604499000000|2020-11-04 14:10:00|9351.6|9346.6|9355.6|9350.6|9356.9|9351.9|9351.6|9346.6|111
1604499300000|2020-11-04 14:15:00|9355.4|9350.4|9357.9|9352.9|9359.3|9354.3|9353.1|9348.1|55
1604499600000|2020-11-04 14:20:00|9357.8|9352.8|9362.1|9357.1|9362.9|9357.9|9356.9|9351.9|102
1604499900000|2020-11-04 14:25:00|9362.2|9357.2|9367.6|9362.6|9369.1|9364.1|9359.9|9354.9|109
1604500200000|2020-11-04 14:30:00|9367.7|9362.7|9364.9|9359.9|9367.9|9362.9|9361.9|9356.9|129
1604500500000|2020-11-04 14:35:00|9365.1|9360.1|9371.6|9366.6|9372.4|9367.4|9362.4|9357.4|219
1604500800000|2020-11-04 14:40:00|9371.7|9366.7|9369.9|9364.9|9374.1|9369.1|9368.5|9363.5|153
1604501100000|2020-11-04 14:45:00|9369.8|9364.8|9363.2|9358.2|9372.2|9367.2|9363.2|9358.2|183
1604501400000|2020-11-04 14:50:00|9363.1|9358.1|9359.8|9354.8|9367.3|9362.3|9359.6|9354.6|72
1604501700000|2020-11-04 14:55:00|9359.7|9354.7|9353.5|9348.5|9360.3|9355.3|9353|9348|179
1604502000000|2020-11-04 15:00:00|9353.8|9348.8|9346.2|9341.2|9355.9|9350.9|9344.3|9339.3|224
1604502300000|2020-11-04 15:05:00|9346.1|9341.1|9352.2|9347.2|9353.2|9348.2|9346|9341|85
1604502600000|2020-11-04 15:10:00|9352.1|9347.1|9349.1|9344.1|9355.7|9350.7|9347.3|9342.3|67
1604502900000|2020-11-04 15:15:00|9348.8|9343.8|9345.2|9340.2|9349.7|9344.7|9345.1|9340.1|64
1604503200000|2020-11-04 15:20:00|9345.1|9340.1|9343.8|9338.8|9345.4|9340.4|9342.2|9337.2|136
1604503500000|2020-11-04 15:25:00|9343.6|9338.6|9346.2|9341.2|9349.1|9344.1|9343.2|9338.2|180
1604503800000|2020-11-04 15:30:00|9346.4|9341.4|9341.1|9336.1|9347.2|9342.2|9340.7|9335.7|106
1604504100000|2020-11-04 15:35:00|9340.9|9335.9|9350.3|9345.3|9351.1|9346.1|9340.9|9335.9|128
1604504400000|2020-11-04 15:40:00|9350.4|9345.4|9345.7|9340.7|9350.7|9345.7|9345.7|9340.7|133
1604504700000|2020-11-04 15:45:00|9345.6|9340.6|9350.6|9345.6|9351.1|9346.1|9344.1|9339.1|117
1604505000000|2020-11-04 15:50:00|9350.8|9345.8|9353.7|9348.7|9355.7|9350.7|9350.6|9345.6|214
1604505300000|2020-11-04 15:55:00|9353.6|9348.6|9350.8|9345.8|9354.1|9349.1|9349.1|9344.1|99
1604505600000|2020-11-04 16:00:00|9351|9346|9349.4|9344.4|9352.8|9347.8|9346.9|9341.9|127
1604505900000|2020-11-04 16:05:00|9349.7|9344.7|9357.7|9352.7|9357.8|9352.8|9348.8|9343.8|103
1604506200000|2020-11-04 16:10:00|9357.8|9352.8|9355.6|9350.6|9358.8|9353.8|9354.8|9349.8|79
1604506500000|2020-11-04 16:15:00|9355.4|9350.4|9354.7|9349.7|9359.6|9354.6|9354.1|9349.1|114
1604506800000|2020-11-04 16:20:00|9354.4|9349.4|9352.4|9347.4|9355.1|9350.1|9350.1|9345.1|36
1604507100000|2020-11-04 16:25:00|9352.2|9347.2|9350.6|9345.6|9352.6|9347.6|9348.9|9343.9|39
1604507400000|2020-11-04 16:30:00|9350.7|9345.7|9353.1|9348.1|9354.4|9349.4|9348.9|9343.9|39
1604507700000|2020-11-04 16:35:00|9352.9|9347.9|9349.1|9344.1|9353.1|9348.1|9348.2|9343.2|27
1604508000000|2020-11-04 16:40:00|9348.8|9343.8|9347.9|9342.9|9348.9|9343.9|9345.2|9340.2|36
1604508300000|2020-11-04 16:45:00|9347.7|9342.7|9342.9|9337.9|9348.6|9343.6|9342.5|9337.5|50
1604508600000|2020-11-04 16:50:00|9342.8|9337.8|9339|9334|9343.4|9338.4|9338.5|9333.5|71
1604508900000|2020-11-04 16:55:00|9339.2|9334.2|9334.6|9329.6|9339.7|9334.7|9331.5|9326.5|247
1604509200000|2020-11-04 17:00:00|9334.5|9329.5|9341.6|9336.6|9343|9338|9334.5|9329.5|100
1604509500000|2020-11-04 17:05:00|9341.3|9336.3|9342.2|9337.2|9343.7|9338.7|9340.2|9335.2|148
1604509800000|2020-11-04 17:10:00|9342.1|9337.1|9348.2|9343.2|9349.7|9344.7|9341.8|9336.8|339
1604510100000|2020-11-04 17:15:00|9348|9343|9347.2|9342.2|9348.8|9343.8|9346|9341|59
1604510400000|2020-11-04 17:20:00|9347|9342|9345.9|9340.9|9348.9|9343.9|9345.5|9340.5|37
1604510700000|2020-11-04 17:25:00|9346|9341|9346.8|9341.8|9347.4|9342.4|9344.5|9339.5|41
1604511000000|2020-11-04 17:30:00|9346.7|9341.7|9342.2|9337.2|9348.4|9343.4|9342.2|9337.2|26
1604511300000|2020-11-04 17:35:00|9342.3|9337.3|9344.5|9339.5|9344.7|9339.7|9341.5|9336.5|39
1604511600000|2020-11-04 17:40:00|9344.4|9339.4|9346.8|9341.8|9346.8|9341.8|9343.4|9338.4|66
1604511900000|2020-11-04 17:45:00|9346.6|9341.6|9345.3|9340.3|9348.3|9343.3|9344.5|9339.5|181
1604512200000|2020-11-04 17:50:00|9345.4|9340.4|9348.3|9343.3|9350.1|9345.1|9344.9|9339.9|108
1604512500000|2020-11-04 17:55:00|9348.2|9343.2|9348|9343|9348.9|9343.9|9347.4|9342.4|50
1604512800000|2020-11-04 18:00:00|9347.9|9342.9|9350.3|9345.3|9351.2|9346.2|9347.9|9342.9|137
1604513100000|2020-11-04 18:05:00|9350.4|9345.4|9348.4|9343.4|9351.2|9346.2|9347.8|9342.8|15
1604513400000|2020-11-04 18:10:00|9348.5|9343.5|9347.9|9342.9|9350.7|9345.7|9346.9|9341.9|20
1604513700000|2020-11-04 18:15:00|9348|9343|9348|9343|9349.3|9344.3|9347.2|9342.2|17
1604514000000|2020-11-04 18:20:00|9347.8|9342.8|9346.8|9341.8|9348.4|9343.4|9346.7|9341.7|68
1604514300000|2020-11-04 18:25:00|9346.9|9341.9|9344.7|9339.7|9347.7|9342.7|9344.7|9339.7|25
1604514600000|2020-11-04 18:30:00|9344.5|9339.5|9344.3|9339.3|9345.9|9340.9|9343.5|9338.5|14
1604514900000|2020-11-04 18:35:00|9344.4|9339.4|9342.9|9337.9|9344.8|9339.8|9342.2|9337.2|26
1604515200000|2020-11-04 18:40:00|9343|9338|9346|9341|9347.3|9342.3|9342.4|9337.4|68
1604515500000|2020-11-04 18:45:00|9345.9|9340.9|9345.4|9340.4|9346.3|9341.3|9343.5|9338.5|14
1604515800000|2020-11-04 18:50:00|9345.5|9340.5|9343.8|9338.8|9346|9341|9341.9|9336.9|56
1604516100000|2020-11-04 18:55:00|9343.9|9338.9|9344.4|9339.4|9345.7|9340.7|9343.8|9338.8|13
1604516400000|2020-11-04 19:00:00|9344.2|9339.2|9346.2|9341.2|9346.4|9341.4|9344|9339|43
1604516700000|2020-11-04 19:05:00|9346|9341|9346.3|9341.3|9346.9|9341.9|9345.5|9340.5|15
1604517000000|2020-11-04 19:10:00|9346.2|9341.2|9347.8|9342.8|9347.9|9342.9|9345|9340|16
1604517300000|2020-11-04 19:15:00|9347.6|9342.6|9346.4|9341.4|9347.9|9342.9|9346|9341|17
1604517600000|2020-11-04 19:20:00|9346.3|9341.3|9346.3|9341.3|9346.4|9341.4|9345.5|9340.5|19
1604517900000|2020-11-04 19:25:00|9346.5|9341.5|9347.2|9342.2|9347.4|9342.4|9346.3|9341.3|7
1604518200000|2020-11-04 19:30:00|9347.3|9342.3|9347.8|9342.8|9347.9|9342.9|9346.8|9341.8|9
1604518500000|2020-11-04 19:35:00|9347.7|9342.7|9347.9|9342.9|9347.9|9342.9|9347.2|9342.2|20
1604518800000|2020-11-04 19:40:00|9348.4|9343.4|9349.5|9344.5|9349.9|9344.9|9348.3|9343.3|65
1604519100000|2020-11-04 19:45:00|9349.4|9344.4|9347.4|9342.4|9349.5|9344.5|9346.9|9341.9|28
1604519400000|2020-11-04 19:50:00|9347.3|9342.3|9344.3|9339.3|9347.3|9342.3|9343.3|9338.3|42
1604519700000|2020-11-04 19:55:00|9344.2|9339.2|9341.7|9336.7|9344.9|9339.9|9341|9336|244
1604520000000|2020-11-04 20:00:00|9341.5|9336.5|9341.9|9336.9|9343.1|9338.1|9340|9335|82
1604520300000|2020-11-04 20:05:00|9342|9337|9341.9|9336.9|9344|9339|9341.8|9336.8|75
1604520600000|2020-11-04 20:10:00|9342|9337|9342.6|9337.6|9343.4|9338.4|9342|9337|6
1604520900000|2020-11-04 20:15:00|9342.9|9337.9|9345.5|9340.5|9345.8|9340.8|9342.8|9337.8|25
1604521200000|2020-11-04 20:20:00|9345.7|9340.7|9345.2|9340.2|9346.4|9341.4|9344.5|9339.5|20
1604521500000|2020-11-04 20:25:00|9345|9340|9347|9342|9347.3|9342.3|9344|9339|24
1604521800000|2020-11-04 20:30:00|9346.9|9341.9|9347|9342|9348.3|9343.3|9345.7|9340.7|24
1604522100000|2020-11-04 20:35:00|9346.9|9341.9|9346|9341|9347.3|9342.3|9344.4|9339.4|19
1604522400000|2020-11-04 20:40:00|9345.9|9340.9|9342.2|9337.2|9346.3|9341.3|9341.9|9336.9|75
1604522700000|2020-11-04 20:45:00|9342.4|9337.4|9343|9338|9343.8|9338.8|9342.3|9337.3|12
1604523000000|2020-11-04 20:50:00|9343.2|9338.2|9344.5|9339.5|9346.3|9341.3|9341.5|9336.5|29
1604523300000|2020-11-04 20:55:00|9344.7|9339.7|9348.5|9343.5|9348.7|9343.7|9344.5|9339.5|91
1604523600000|2020-11-04 21:00:00|9348.8|9343.8|9347.4|9342.4|9348.8|9343.8|9346|9341|70
1604523900000|2020-11-04 21:05:00|9347.5|9342.5|9349.2|9344.2|9349.9|9344.9|9347.3|9342.3|34
1604524200000|2020-11-04 21:10:00|9348.9|9343.9|9347.9|9342.9|9350|9345|9347.9|9342.9|27
1604524500000|2020-11-04 21:15:00|9347.7|9342.7|9346.4|9341.4|9348.1|9343.1|9346.4|9341.4|110
1604524800000|2020-11-04 21:20:00|9346.3|9341.3|9345.2|9340.2|9346.4|9341.4|9344.9|9339.9|21
1604525100000|2020-11-04 21:25:00|9345|9340|9344.7|9339.7|9345.3|9340.3|9344.4|9339.4|14
1604525400000|2020-11-04 21:30:00|9344.5|9339.5|9342.9|9337.9|9344.5|9339.5|9342.9|9337.9|23
1604525700000|2020-11-04 21:35:00|9342.8|9337.8|9342.3|9337.3|9343.3|9338.3|9342.3|9337.3|123
1604526000000|2020-11-04 21:40:00|9342.4|9337.4|9342.5|9337.5|9342.7|9337.7|9341.7|9336.7|18
1604526300000|2020-11-04 21:45:00|9342.6|9337.6|9342.9|9337.9|9343.3|9338.3|9342.1|9337.1|36
1604526600000|2020-11-04 21:50:00|9343|9338|9343.1|9338.1|9343.1|9338.1|9341.8|9336.8|21
1604526900000|2020-11-04 21:55:00|9343.3|9338.3|9346.3|9337.3|9347.8|9342.8|9342.3|9337.3|53
1604538000000|2020-11-05 01:00:00|9339.6|9334.6|9344.6|9339.6|9344.7|9339.7|9338.1|9333.1|185
1604538300000|2020-11-05 01:05:00|9344.5|9339.5|9349.2|9344.2|9349.4|9344.4|9343.7|9338.7|41
1604538600000|2020-11-05 01:10:00|9349.3|9344.3|9349.9|9344.9|9349.9|9344.9|9347.6|9342.6|28
1604538900000|2020-11-05 01:15:00|9349.8|9344.8|9347.2|9342.2|9350.2|9345.2|9346.5|9341.5|32
1604539200000|2020-11-05 01:20:00|9347.1|9342.1|9346.7|9341.7|9347.7|9342.7|9345.1|9340.1|26
1604539500000|2020-11-05 01:25:00|9346.8|9341.8|9345|9340|9346.8|9341.8|9343.8|9338.8|19
1604539800000|2020-11-05 01:30:00|9345.1|9340.1|9345.5|9340.5|9347.3|9342.3|9344.9|9339.9|29
1604540100000|2020-11-05 01:35:00|9345.3|9340.3|9349.2|9344.2|9349.7|9344.7|9345|9340|33
1604540400000|2020-11-05 01:40:00|9349.1|9344.1|9348|9343|9349.6|9344.6|9347.1|9342.1|17
1604540700000|2020-11-05 01:45:00|9347.8|9342.8|9346.8|9341.8|9348.1|9343.1|9346.1|9341.1|23
1604541000000|2020-11-05 01:50:00|9346.7|9341.7|9346.7|9341.7|9347.7|9342.7|9346.3|9341.3|12
1604541300000|2020-11-05 01:55:00|9346.9|9341.9|9347.7|9342.7|9347.7|9342.7|9345.8|9340.8|41
1604541600000|2020-11-05 02:00:00|9347.6|9342.6|9346.7|9341.7|9348.2|9343.2|9346.3|9341.3|18
1604541900000|2020-11-05 02:05:00|9346.8|9341.8|9350.6|9345.6|9351.2|9346.2|9346.8|9341.8|14
1604542200000|2020-11-05 02:10:00|9350.7|9345.7|9351.3|9346.3|9351.7|9346.7|9349.3|9344.3|25
1604542500000|2020-11-05 02:15:00|9351.2|9346.2|9353.8|9348.8|9353.8|9348.8|9351|9346|201
1604542800000|2020-11-05 02:20:00|9354|9349|9353.8|9348.8|9355.1|9350.1|9352.8|9347.8|167
1604543100000|2020-11-05 02:25:00|9353.9|9348.9|9350.2|9345.2|9354.1|9349.1|9349.8|9344.8|34
1604543400000|2020-11-05 02:30:00|9350.1|9345.1|9347.8|9342.8|9350.2|9345.2|9347.3|9342.3|22
1604543700000|2020-11-05 02:35:00|9347.6|9342.6|9344.3|9339.3|9347.6|9342.6|9343.8|9338.8|34
1604544000000|2020-11-05 02:40:00|9344.4|9339.4|9341.1|9336.1|9344.6|9339.6|9340.6|9335.6|34
1604544300000|2020-11-05 02:45:00|9341|9336|9341.2|9336.2|9342.8|9337.8|9340.8|9335.8|20
1604544600000|2020-11-05 02:50:00|9341.1|9336.1|9341.5|9336.5|9343.2|9338.2|9341|9336|24
1604544900000|2020-11-05 02:55:00|9341.6|9336.6|9338.8|9333.8|9341.9|9336.9|9338.7|9333.7|73
1604545200000|2020-11-05 03:00:00|9339.2|9334.2|9338.6|9333.6|9339.7|9334.7|9338.2|9333.2|30
1604545500000|2020-11-05 03:05:00|9338.7|9333.7|9340.8|9335.8|9340.9|9335.9|9338.7|9333.7|17
1604545800000|2020-11-05 03:10:00|9340.9|9335.9|9341.7|9336.7|9342.8|9337.8|9340.3|9335.3|26
1604546100000|2020-11-05 03:15:00|9341.6|9336.6|9338.8|9333.8|9342.2|9337.2|9338.8|9333.8|13
1604546400000|2020-11-05 03:20:00|9339.1|9334.1|9337.2|9332.2|9340.1|9335.1|9336.3|9331.3|32
1604546700000|2020-11-05 03:25:00|9337.3|9332.3|9338.2|9333.2|9338.9|9333.9|9337.3|9332.3|161
1604547000000|2020-11-05 03:30:00|9338.3|9333.3|9338.7|9333.7|9339.3|9334.3|9337.7|9332.7|22
1604547300000|2020-11-05 03:35:00|9338.8|9333.8|9338.8|9333.8|9340.3|9335.3|9338.3|9333.3|12
1604547600000|2020-11-05 03:40:00|9338.7|9333.7|9339.2|9334.2|9339.2|9334.2|9337.6|9332.6|39
1604547900000|2020-11-05 03:45:00|9339.1|9334.1|9338.3|9333.3|9339.7|9334.7|9338.3|9333.3|67
1604548200000|2020-11-05 03:50:00|9338.6|9333.6|9339.7|9334.7|9339.9|9334.9|9338.3|9333.3|71
1604548500000|2020-11-05 03:55:00|9339.8|9334.8|9339.2|9334.2|9340.2|9335.2|9339.2|9334.2|32
1604548800000|2020-11-05 04:00:00|9339.3|9334.3|9338|9333|9339.9|9334.9|9337.9|9332.9|11
1604549100000|2020-11-05 04:05:00|9338.2|9333.2|9338.3|9333.3|9338.9|9333.9|9338|9333|31
1604549400000|2020-11-05 04:10:00|9338.2|9333.2|9337.2|9332.2|9338.9|9333.9|9337.2|9332.2|7
1604549700000|2020-11-05 04:15:00|9337.1|9332.1|9336.4|9331.4|9337.1|9332.1|9336|9331|35
1604550000000|2020-11-05 04:20:00|9336.5|9331.5|9337.7|9332.7|9338.4|9333.4|9336.2|9331.2|25
1604550300000|2020-11-05 04:25:00|9337.4|9332.4|9338.1|9333.1|9338.4|9333.4|9337.2|9332.2|21
1604550600000|2020-11-05 04:30:00|9338.2|9333.2|9336.7|9331.7|9338.8|9333.8|9336.5|9331.5|16
1604550900000|2020-11-05 04:35:00|9336.5|9331.5|9335.7|9330.7|9336.7|9331.7|9335|9330|35
1604551200000|2020-11-05 04:40:00|9335.5|9330.5|9337|9332|9337.2|9332.2|9334.9|9329.9|17
1604551500000|2020-11-05 04:45:00|9337.3|9332.3|9337.7|9332.7|9337.8|9332.8|9336.7|9331.7|8
1604551800000|2020-11-05 04:50:00|9337.9|9332.9|9337.3|9332.3|9337.9|9332.9|9337|9332|28
1604552100000|2020-11-05 04:55:00|9337.4|9332.4|9337.7|9332.7|9338.4|9333.4|9336.7|9331.7|13
1604552400000|2020-11-05 05:00:00|9337.8|9332.8|9339|9334|9339.3|9334.3|9336.5|9331.5|30
1604552700000|2020-11-05 05:05:00|9338.9|9333.9|9338.2|9333.2|9339.4|9334.4|9337.5|9332.5|8
1604553000000|2020-11-05 05:10:00|9338|9333|9339|9334|9340.4|9335.4|9338|9333|16
1604553300000|2020-11-05 05:15:00|9339.1|9334.1|9337.5|9332.5|9339.4|9334.4|9337.5|9332.5|10
1604553600000|2020-11-05 05:20:00|9337.8|9332.8|9337.4|9332.4|9337.9|9332.9|9337|9332|32
1604553900000|2020-11-05 05:25:00|9337.3|9332.3|9336.2|9331.2|9337.4|9332.4|9336|9331|16
1604554200000|2020-11-05 05:30:00|9336|9331|9336.4|9331.4|9337.2|9332.2|9336|9331|58
1604554500000|2020-11-05 05:35:00|9336.3|9331.3|9334.8|9329.8|9336.4|9331.4|9334.5|9329.5|25
1604554800000|2020-11-05 05:40:00|9334.9|9329.9|9333.8|9328.8|9335.4|9330.4|9333.6|9328.6|29
1604555100000|2020-11-05 05:45:00|9333.9|9328.9|9335.2|9330.2|9335.4|9330.4|9333.4|9328.4|12
1604555400000|2020-11-05 05:50:00|9335|9330|9333.4|9328.4|9335.4|9330.4|9333.4|9328.4|23
1604555700000|2020-11-05 05:55:00|9333|9328|9336.8|9331.8|9337.2|9332.2|9332.2|9327.2|130
1604556000000|2020-11-05 06:00:00|9336.7|9331.7|9337.2|9332.2|9337.2|9332.2|9334.7|9329.7|46
1604556300000|2020-11-05 06:05:00|9337|9332|9338.3|9333.3|9338.5|9333.5|9336.8|9331.8|9
1604556600000|2020-11-05 06:10:00|9338.2|9333.2|9336.4|9331.4|9338.5|9333.5|9335.5|9330.5|8
1604556900000|2020-11-05 06:15:00|9336.6|9331.6|9337.8|9332.8|9337.9|9332.9|9334.9|9329.9|11
1604557200000|2020-11-05 06:20:00|9337.5|9332.5|9336|9331|9337.7|9332.7|9335.2|9330.2|6
1604557500000|2020-11-05 06:25:00|9335.9|9330.9|9335.4|9330.4|9336|9331|9335|9330|24
1604557800000|2020-11-05 06:30:00|9335.2|9330.2|9336.5|9331.5|9337.2|9332.2|9335.2|9330.2|12
1604558100000|2020-11-05 06:35:00|9336.6|9331.6|9337.4|9332.4|9338|9333|9336.6|9331.6|16
1604558400000|2020-11-05 06:40:00|9337.3|9332.3|9339.2|9334.2|9339.5|9334.5|9337.3|9332.3|18
1604558700000|2020-11-05 06:45:00|9339.3|9334.3|9339.2|9334.2|9340.1|9335.1|9339|9334|34
1604559000000|2020-11-05 06:50:00|9339.3|9334.3|9341.5|9336.5|9342.3|9337.3|9339.2|9334.2|62
1604559300000|2020-11-05 06:55:00|9341.3|9336.3|9337.2|9332.2|9341.5|9336.5|9337.1|9332.1|46
1604559600000|2020-11-05 07:00:00|9337.3|9332.3|9335.7|9330.7|9341.9|9336.9|9332.2|9327.2|230
1604559900000|2020-11-05 07:05:00|9336|9331|9343.2|9338.2|9343.3|9338.3|9335.5|9330.5|88
1604560200000|2020-11-05 07:10:00|9343.1|9338.1|9340.9|9335.9|9343.9|9338.9|9340.2|9335.2|100
1604560500000|2020-11-05 07:15:00|9341.1|9336.1|9333.7|9328.7|9341.5|9336.5|9332.9|9327.9|78
1604560800000|2020-11-05 07:20:00|9333.8|9328.8|9327.4|9322.4|9335.5|9330.5|9327.4|9322.4|147
1604561100000|2020-11-05 07:25:00|9327.1|9322.1|9325.1|9320.1|9328.7|9323.7|9322.7|9317.7|127
1604561400000|2020-11-05 07:30:00|9325|9320|9331.4|9326.4|9331.5|9326.5|9323.7|9318.7|89
1604561700000|2020-11-05 07:35:00|9331.2|9326.2|9329.7|9324.7|9331.2|9326.2|9327.7|9322.7|93
1604562000000|2020-11-05 07:40:00|9329.8|9324.8|9333|9328|9333|9328|9327.6|9322.6|67
1604562300000|2020-11-05 07:45:00|9333.2|9328.2|9330.7|9325.7|9334|9329|9330.3|9325.3|49
1604562600000|2020-11-05 07:50:00|9330.8|9325.8|9331.1|9326.1|9333.9|9328.9|9330.5|9325.5|64
1604562900000|2020-11-05 07:55:00|9330.8|9325.8|9327.4|9322.4|9331|9326|9326.5|9321.5|106
1604563200000|2020-11-05 08:00:00|9327.8|9322.8|9330.7|9325.7|9332.4|9327.4|9325.6|9320.6|130
1604563500000|2020-11-05 08:05:00|9330.4|9325.4|9325.5|9320.5|9330.5|9325.5|9324.5|9319.5|74
1604563800000|2020-11-05 08:10:00|9325.9|9320.9|9324.2|9319.2|9326.4|9321.4|9322.3|9317.3|91
1604564100000|2020-11-05 08:15:00|9324.4|9319.4|9317.8|9312.8|9325.5|9320.5|9317.6|9312.6|133
1604564400000|2020-11-05 08:20:00|9317.9|9312.9|9313.4|9308.4|9319.4|9314.4|9313.2|9308.2|213
1604564700000|2020-11-05 08:25:00|9313.2|9308.2|9318.5|9313.5|9319.3|9314.3|9311.8|9306.8|212
1604565000000|2020-11-05 08:30:00|9318.7|9313.7|9321.9|9316.9|9324.1|9319.1|9318.3|9313.3|140
1604565300000|2020-11-05 08:35:00|9321.5|9316.5|9322.2|9317.2|9324.4|9319.4|9320.1|9315.1|47
1604565600000|2020-11-05 08:40:00|9321.9|9316.9|9323.4|9318.4|9324.4|9319.4|9318|9313|106
1604565900000|2020-11-05 08:45:00|9323.3|9318.3|9319.8|9314.8|9323.8|9318.8|9318.7|9313.7|118
1604566200000|2020-11-05 08:50:00|9320|9315|9320.4|9315.4|9322.3|9317.3|9317.9|9312.9|43
1604566500000|2020-11-05 08:55:00|9320.5|9315.5|9319.3|9314.3|9323.1|9318.1|9318|9313|65
1604566800000|2020-11-05 09:00:00|9319|9314|9322.5|9317.5|9324.3|9319.3|9318.8|9313.8|42
1604567100000|2020-11-05 09:05:00|9322.8|9317.8|9318.9|9313.9|9323.4|9318.4|9318.1|9313.1|57
1604567400000|2020-11-05 09:10:00|9319|9314|9316.2|9311.2|9319.4|9314.4|9315.5|9310.5|91
1604567700000|2020-11-05 09:15:00|9316|9311|9316.5|9311.5|9319.2|9314.2|9313.1|9308.1|75
1604568000000|2020-11-05 09:20:00|9316.6|9311.6|9316.9|9311.9|9319.9|9314.9|9315.9|9310.9|34
1604568300000|2020-11-05 09:25:00|9316.8|9311.8|9311.1|9306.1|9318.8|9313.8|9310.3|9305.3|180
1604568600000|2020-11-05 09:30:00|9311|9306|9309|9304|9312.9|9307.9|9307.5|9302.5|100
1604568900000|2020-11-05 09:35:00|9308.4|9303.4|9305.9|9300.9|9311.3|9306.3|9304.5|9299.5|87
1604569200000|2020-11-05 09:40:00|9305.8|9300.8|9301.1|9296.1|9306.7|9301.7|9300.4|9295.4|193
1604569500000|2020-11-05 09:45:00|9301.2|9296.2|9300.5|9295.5|9303.7|9298.7|9300.3|9295.3|55
1604569800000|2020-11-05 09:50:00|9300.3|9295.3|9297.8|9292.8|9300.9|9295.9|9297.3|9292.3|123
1604570100000|2020-11-05 09:55:00|9297.5|9292.5|9299|9294|9300.6|9295.6|9295.3|9290.3|78
1604570400000|2020-11-05 10:00:00|9298.9|9293.9|9300.9|9295.9|9303.2|9298.2|9298.3|9293.3|80
1604570700000|2020-11-05 10:05:00|9301|9296|9301.1|9296.1|9301.9|9296.9|9298.5|9293.5|48
1604571000000|2020-11-05 10:10:00|9301.2|9296.2|9299.3|9294.3|9301.3|9296.3|9298.5|9293.5|30
1604571300000|2020-11-05 10:15:00|9299.2|9294.2|9296|9291|9301.2|9296.2|9295.8|9290.8|54
1604571600000|2020-11-05 10:20:00|9295.9|9290.9|9291.4|9286.4|9296|9291|9291|9286|152
1604571900000|2020-11-05 10:25:00|9291.3|9286.3|9294.9|9289.9|9294.9|9289.9|9290.5|9285.5|77
1604572200000|2020-11-05 10:30:00|9295|9290|9293.4|9288.4|9298.1|9293.1|9291.6|9286.6|83
1604572500000|2020-11-05 10:35:00|9293.5|9288.5|9294.5|9289.5|9295.7|9290.7|9292.7|9287.7|41
1604572800000|2020-11-05 10:40:00|9294.4|9289.4|9292.8|9287.8|9295.4|9290.4|9291.3|9286.3|102
1604573100000|2020-11-05 10:45:00|9292.9|9287.9|9293.6|9288.6|9295.4|9290.4|9291.8|9286.8|51
1604573400000|2020-11-05 10:50:00|9293.8|9288.8|9287.7|9282.7|9294.4|9289.4|9287.5|9282.5|123
1604573700000|2020-11-05 10:55:00|9287.5|9282.5|9285.9|9280.9|9289.7|9284.7|9284.5|9279.5|172
1604574000000|2020-11-05 11:00:00|9285.8|9280.8|9291.4|9286.4|9291.4|9286.4|9284.5|9279.5|82
1604574300000|2020-11-05 11:05:00|9291.3|9286.3|9295.4|9290.4|9295.4|9290.4|9288|9283|72
1604574600000|2020-11-05 11:10:00|9295.3|9290.3|9291.9|9286.9|9296.5|9291.5|9291.4|9286.4|166
1604574900000|2020-11-05 11:15:00|9291.8|9286.8|9289.3|9284.3|9293|9288|9288|9283|83
1604575200000|2020-11-05 11:20:00|9289.4|9284.4|9286.5|9281.5|9292|9287|9286.3|9281.3|38
1604575500000|2020-11-05 11:25:00|9286.6|9281.6|9288.9|9283.9|9291.8|9286.8|9286.6|9281.6|59
1604575800000|2020-11-05 11:30:00|9289|9284|9289.2|9284.2|9289.4|9284.4|9286.7|9281.7|61
1604576100000|2020-11-05 11:35:00|9289.4|9284.4|9288.9|9283.9|9289.5|9284.5|9286|9281|34
1604576400000|2020-11-05 11:40:00|9288.8|9283.8|9286.2|9281.2|9289.5|9284.5|9284|9279|112
1604576700000|2020-11-05 11:45:00|9286.4|9281.4|9285.4|9280.4|9287.1|9282.1|9285.3|9280.3|67
1604577000000|2020-11-05 11:50:00|9284.9|9279.9|9285.7|9280.7|9288.4|9283.4|9284.6|9279.6|65
1604577300000|2020-11-05 11:55:00|9285.5|9280.5|9286.7|9281.7|9287.3|9282.3|9284.4|9279.4|85
1604577600000|2020-11-05 12:00:00|9286.9|9281.9|9290.2|9285.2|9290.3|9285.3|9285.9|9280.9|155
1604577900000|2020-11-05 12:05:00|9290.1|9285.1|9289.7|9284.7|9290.5|9285.5|9287|9282|67
1604578200000|2020-11-05 12:10:00|9289.6|9284.6|9287.4|9282.4|9290.2|9285.2|9287.3|9282.3|45
1604578500000|2020-11-05 12:15:00|9287.8|9282.8|9282.2|9277.2|9287.8|9282.8|9281.4|9276.4|80
1604578800000|2020-11-05 12:20:00|9282.1|9277.1|9274.6|9269.6|9283.2|9278.2|9273.5|9268.5|237
1604579100000|2020-11-05 12:25:00|9274.7|9269.7|9273.2|9268.2|9277.1|9272.1|9273.2|9268.2|133
1604579400000|2020-11-05 12:30:00|9273.4|9268.4|9268.8|9263.8|9273.8|9268.8|9266.1|9261.1|340
1604579700000|2020-11-05 12:35:00|9268.7|9263.7|9270.4|9265.4|9271.5|9266.5|9267.8|9262.8|112
1604580000000|2020-11-05 12:40:00|9270|9265|9263.9|9258.9|9271.5|9266.5|9263|9258|186
1604580300000|2020-11-05 12:45:00|9263.8|9258.8|9261.5|9256.5|9267|9262|9261.2|9256.2|158
1604580600000|2020-11-05 12:50:00|9261.6|9256.6|9266.8|9261.8|9266.8|9261.8|9257.9|9252.9|307
1604580900000|2020-11-05 12:55:00|9266.7|9261.7|9260.3|9255.3|9268.6|9263.6|9259.3|9254.3|162
1604581200000|2020-11-05 13:00:00|9260|9255|9258.9|9253.9|9263|9258|9256.8|9251.8|144
1604581500000|2020-11-05 13:05:00|9259.3|9254.3|9254.5|9249.5|9260.8|9255.8|9254.2|9249.2|135
1604581800000|2020-11-05 13:10:00|9254.6|9249.6|9251.1|9246.1|9256.9|9251.9|9247.7|9242.7|353
1604582100000|2020-11-05 13:15:00|9250.9|9245.9|9258.9|9253.9|9259.9|9254.9|9249.8|9244.8|155
1604582400000|2020-11-05 13:20:00|9259|9254|9258.1|9253.1|9259.9|9254.9|9256.9|9251.9|92
1604582700000|2020-11-05 13:25:00|9257.9|9252.9|9263.6|9258.6|9263.6|9258.6|9257.6|9252.6|77
1604583000000|2020-11-05 13:30:00|9263.7|9258.7|9261.4|9256.4|9266.6|9261.6|9259|9254|272
1604583300000|2020-11-05 13:35:00|9261.5|9256.5|9266.6|9261.6|9266.7|9261.7|9260.1|9255.1|330
1604583600000|2020-11-05 13:40:00|9266.5|9261.5|9263|9258|9267.7|9262.7|9262.9|9257.9|94
1604583900000|2020-11-05 13:45:00|9262.9|9257.9|9262.2|9257.2|9264.6|9259.6|9257.4|9252.4|119
1604584200000|2020-11-05 13:50:00|9262|9257|9260.6|9255.6|9262.6|9257.6|9256.5|9251.5|106
1604584500000|2020-11-05 13:55:00|9260.4|9255.4|9260.9|9255.9|9265.4|9260.4|9259.5|9254.5|106
1604584800000|2020-11-05 14:00:00|9261|9256|9262.9|9257.9|9263.6|9258.6|9260|9255|66
1604585100000|2020-11-05 14:05:00|9262.8|9257.8|9270|9265|9271|9266|9262.5|9257.5|155
1604585400000|2020-11-05 14:10:00|9269.9|9264.9|9269.6|9264.6|9270.4|9265.4|9267.5|9262.5|78
1604585700000|2020-11-05 14:15:00|9269.8|9264.8|9272.8|9267.8|9273|9268|9268|9263|90
1604586000000|2020-11-05 14:20:00|9272.9|9267.9|9273.8|9268.8|9277|9272|9272.3|9267.3|580
1604586300000|2020-11-05 14:25:00|9273.7|9268.7|9268.5|9263.5|9273.7|9268.7|9268|9263|92
1604586600000|2020-11-05 14:30:00|9268.4|9263.4|9267.5|9262.5|9270.1|9265.1|9264.4|9259.4|205
1604586900000|2020-11-05 14:35:00|9267.4|9262.4|9264.4|9259.4|9268.7|9263.7|9264.2|9259.2|337
1604587200000|2020-11-05 14:40:00|9264.2|9259.2|9262.7|9257.7|9267.7|9262.7|9262.2|9257.2|368
1604587500000|2020-11-05 14:45:00|9262.9|9257.9|9269.8|9264.8|9270.2|9265.2|9261|9256|518
1604587800000|2020-11-05 14:50:00|9269.7|9264.7|9267.5|9262.5|9269.8|9264.8|9266.2|9261.2|261
1604588100000|2020-11-05 14:55:00|9267.2|9262.2|9266.3|9261.3|9268|9263|9263.7|9258.7|136
1604588400000|2020-11-05 15:00:00|9266.2|9261.2|9267.7|9262.7|9267.8|9262.8|9262.7|9257.7|42
1604588700000|2020-11-05 15:05:00|9267.8|9262.8|9266.9|9261.9|9269.8|9264.8|9265.2|9260.2|143
1604589000000|2020-11-05 15:10:00|9267.1|9262.1|9270.1|9265.1|9272|9267|9266.8|9261.8|222
1604589300000|2020-11-05 15:15:00|9270|9265|9266.7|9261.7|9270.6|9265.6|9265.8|9260.8|135
1604589600000|2020-11-05 15:20:00|9266.6|9261.6|9272.4|9267.4|9274.7|9269.7|9265.7|9260.7|70
1604589900000|2020-11-05 15:25:00|9272.6|9267.6|9280.5|9275.5|9282.8|9277.8|9272.3|9267.3|223
1604590200000|2020-11-05 15:30:00|9280.6|9275.6|9278.1|9273.1|9282.6|9277.6|9276.5|9271.5|92
1604590500000|2020-11-05 15:35:00|9278.3|9273.3|9279|9274|9282.2|9277.2|9277.9|9272.9|128
1604590800000|2020-11-05 15:40:00|9279.2|9274.2|9271.3|9266.3|9280.3|9275.3|9271.1|9266.1|82
1604591100000|2020-11-05 15:45:00|9271.2|9266.2|9272|9267|9273.4|9268.4|9269.7|9264.7|85
1604591400000|2020-11-05 15:50:00|9272.4|9267.4|9266.8|9261.8|9272.7|9267.7|9266.7|9261.7|73
1604591700000|2020-11-05 15:55:00|9266.9|9261.9|9263.9|9258.9|9267.8|9262.8|9262.8|9257.8|130
1604592000000|2020-11-05 16:00:00|9263.8|9258.8|9266.3|9261.3|9266.4|9261.4|9262.1|9257.1|98
1604592300000|2020-11-05 16:05:00|9266.2|9261.2|9268.4|9263.4|9270.9|9265.9|9265.6|9260.6|124
1604592600000|2020-11-05 16:10:00|9268.3|9263.3|9271.2|9266.2|9272.6|9267.6|9268.1|9263.1|64
1604592900000|2020-11-05 16:15:00|9271.1|9266.1|9265.9|9260.9|9271.6|9266.6|9265.2|9260.2|56
1604593200000|2020-11-05 16:20:00|9266.1|9261.1|9263.6|9258.6|9266.1|9261.1|9262.7|9257.7|62
1604593500000|2020-11-05 16:25:00|9263.5|9258.5|9269.2|9264.2|9270.1|9265.1|9263.2|9258.2|65
1604593800000|2020-11-05 16:30:00|9269.3|9264.3|9270.1|9265.1|9271.3|9266.3|9268.6|9263.6|41
1604594100000|2020-11-05 16:35:00|9270|9265|9273.2|9268.2|9274|9269|9269.5|9264.5|66
1604594400000|2020-11-05 16:40:00|9273.3|9268.3|9272|9267|9273.5|9268.5|9271|9266|32
1604594700000|2020-11-05 16:45:00|9271.9|9266.9|9267.2|9262.2|9272.1|9267.1|9267.2|9262.2|33
1604595000000|2020-11-05 16:50:00|9267.8|9262.8|9271.4|9266.4|9271.7|9266.7|9266.4|9261.4|155
1604595300000|2020-11-05 16:55:00|9271.1|9266.1|9274.1|9269.1|9276|9271|9271|9266|111
1604595600000|2020-11-05 17:00:00|9273.9|9268.9|9275.7|9270.7|9276.6|9271.6|9273.1|9268.1|36
1604595900000|2020-11-05 17:05:00|9275.8|9270.8|9275.7|9270.7|9277.4|9272.4|9273.8|9268.8|34
1604596200000|2020-11-05 17:10:00|9276.1|9271.1|9279.2|9274.2|9279.6|9274.6|9275.2|9270.2|41
1604596500000|2020-11-05 17:15:00|9279.1|9274.1|9278.8|9273.8|9281.2|9276.2|9277.7|9272.7|85
1604596800000|2020-11-05 17:20:00|9278.7|9273.7|9278.8|9273.8|9280.7|9275.7|9278.3|9273.3|46
1604597100000|2020-11-05 17:25:00|9278.9|9273.9|9287.4|9282.4|9288.3|9283.3|9277.7|9272.7|144
1604597400000|2020-11-05 17:30:00|9287.6|9282.6|9286.1|9281.1|9287.6|9282.6|9285.7|9280.7|72
1604597700000|2020-11-05 17:35:00|9286|9281|9281.1|9276.1|9286.4|9281.4|9280.2|9275.2|33
1604598000000|2020-11-05 17:40:00|9281.2|9276.2|9279.9|9274.9|9282.7|9277.7|9279.2|9274.2|32
1604598300000|2020-11-05 17:45:00|9279.7|9274.7|9276.7|9271.7|9279.9|9274.9|9276.6|9271.6|33
1604598600000|2020-11-05 17:50:00|9276.6|9271.6|9278.1|9273.1|9278.1|9273.1|9275.6|9270.6|25
1604598900000|2020-11-05 17:55:00|9278.2|9273.2|9278.1|9273.1|9279.6|9274.6|9277.7|9272.7|52
1604599200000|2020-11-05 18:00:00|9277.7|9272.7|9273.6|9268.6|9279.1|9274.1|9272.7|9267.7|88
1604599500000|2020-11-05 18:05:00|9273.5|9268.5|9276.4|9271.4|9276.6|9271.6|9271.4|9266.4|135
1604599800000|2020-11-05 18:10:00|9276.2|9271.2|9279.6|9274.6|9279.7|9274.7|9275.9|9270.9|52
1604600100000|2020-11-05 18:15:00|9279.5|9274.5|9279.9|9274.9|9281.3|9276.3|9279.4|9274.4|64
1604600400000|2020-11-05 18:20:00|9279.7|9274.7|9282.4|9277.4|9283.5|9278.5|9279.6|9274.6|57
1604600700000|2020-11-05 18:25:00|9282.6|9277.6|9281|9276|9282.6|9277.6|9280.9|9275.9|11
1604601000000|2020-11-05 18:30:00|9281.1|9276.1|9278.1|9273.1|9281.1|9276.1|9277.4|9272.4|23
1604601300000|2020-11-05 18:35:00|9278.2|9273.2|9276.2|9271.2|9278.2|9273.2|9276|9271|9
1604601600000|2020-11-05 18:40:00|9276.1|9271.1|9274|9269|9277.3|9272.3|9273|9268|28
1604601900000|2020-11-05 18:45:00|9273.8|9268.8|9272.5|9267.5|9274.2|9269.2|9271.8|9266.8|72
1604602200000|2020-11-05 18:50:00|9272.4|9267.4|9271.6|9266.6|9272.9|9267.9|9271.1|9266.1|34
1604602500000|2020-11-05 18:55:00|9271.7|9266.7|9270.2|9265.2|9272.8|9267.8|9270.2|9265.2|31
1604602800000|2020-11-05 19:00:00|9270.8|9265.8|9268.2|9263.2|9274.9|9269.9|9268.2|9263.2|95
1604603100000|2020-11-05 19:05:00|9268.1|9263.1|9266.4|9261.4|9269.3|9264.3|9265.9|9260.9|70
1604603400000|2020-11-05 19:10:00|9266.5|9261.5|9267.8|9262.8|9268.8|9263.8|9265.2|9260.2|47
1604603700000|2020-11-05 19:15:00|9267.6|9262.6|9267|9262|9269.2|9264.2|9266.9|9261.9|85
1604604000000|2020-11-05 19:20:00|9267.1|9262.1|9263|9258|9267.3|9262.3|9260.1|9255.1|144
1604604300000|2020-11-05 19:25:00|9263.1|9258.1|9261.4|9256.4|9264|9259|9259.9|9254.9|106
1604604600000|2020-11-05 19:30:00|9261.3|9256.3|9258|9253|9262|9257|9257.9|9252.9|236
1604604900000|2020-11-05 19:35:00|9257.9|9252.9|9259.3|9254.3|9262.9|9257.9|9256.5|9251.5|292
1604605200000|2020-11-05 19:40:00|9259|9254|9253.4|9248.4|9259.5|9254.5|9253|9248|293
1604605500000|2020-11-05 19:45:00|9253.5|9248.5|9256.4|9251.4|9256.5|9251.5|9252.8|9247.8|207
1604605800000|2020-11-05 19:50:00|9256.3|9251.3|9259.4|9254.4|9262.3|9257.3|9255.2|9250.2|186
1604606100000|2020-11-05 19:55:00|9259.6|9254.6|9252.9|9247.9|9259.6|9254.6|9252.1|9247.1|377
1604606400000|2020-11-05 20:00:00|9253.1|9248.1|9249.8|9244.8|9253.7|9248.7|9248.2|9243.2|312
1604606700000|2020-11-05 20:05:00|9250.2|9245.2|9257.4|9252.4|9258.2|9253.2|9250.1|9245.1|294
1604607000000|2020-11-05 20:10:00|9257.2|9252.2|9261.7|9256.7|9261.7|9256.7|9256.2|9251.2|194
1604607300000|2020-11-05 20:15:00|9261.8|9256.8|9260.3|9255.3|9261.9|9256.9|9259.8|9254.8|328
1604607600000|2020-11-05 20:20:00|9260.2|9255.2|9258.3|9253.3|9260.3|9255.3|9257.2|9252.2|131
1604607900000|2020-11-05 20:25:00|9258.2|9253.2|9258.9|9253.9|9259.3|9254.3|9257.3|9252.3|133
1604608200000|2020-11-05 20:30:00|9259.3|9254.3|9264.1|9259.1|9264.7|9259.7|9258.7|9253.7|200
1604608500000|2020-11-05 20:35:00|9263.7|9258.7|9268.1|9263.1|9269.2|9264.2|9263.2|9258.2|162
1604608800000|2020-11-05 20:40:00|9267.9|9262.9|9265.4|9260.4|9269.9|9264.9|9265.4|9260.4|161
1604609100000|2020-11-05 20:45:00|9265.7|9260.7|9262.4|9257.4|9265.8|9260.8|9262.2|9257.2|110
1604609400000|2020-11-05 20:50:00|9262.7|9257.7|9256.8|9251.8|9262.8|9257.8|9256.3|9251.3|190
1604609700000|2020-11-05 20:55:00|9256.9|9251.9|9259.3|9254.3|9259.3|9254.3|9256.8|9251.8|130
1604610000000|2020-11-05 21:00:00|9259.2|9254.2|9257.7|9252.7|9259.3|9254.3|9256.7|9251.7|35
1604610300000|2020-11-05 21:05:00|9257.8|9252.8|9258.5|9253.5|9258.5|9253.5|9256.4|9251.4|30
1604610600000|2020-11-05 21:10:00|9258.7|9253.7|9256.9|9251.9|9258.8|9253.8|9255.9|9250.9|15
1604610900000|2020-11-05 21:15:00|9256.7|9251.7|9258.9|9253.9|9258.9|9253.9|9256.7|9251.7|14
1604611200000|2020-11-05 21:20:00|9258.8|9253.8|9259.2|9254.2|9259.4|9254.4|9258.1|9253.1|31
1604611500000|2020-11-05 21:25:00|9259.1|9254.1|9259.1|9254.1|9259.3|9254.3|9258.4|9253.4|34
1604611800000|2020-11-05 21:30:00|9259.2|9254.2|9256.9|9251.9|9259.2|9254.2|9256.7|9251.7|18
1604612100000|2020-11-05 21:35:00|9256.7|9251.7|9256.4|9251.4|9257.5|9252.5|9256.3|9251.3|11
1604612400000|2020-11-05 21:40:00|9256.2|9251.2|9255.9|9250.9|9257.2|9252.2|9255.7|9250.7|22
1604612700000|2020-11-05 21:45:00|9255.8|9250.8|9254.4|9249.4|9256|9251|9254.2|9249.2|19
1604613000000|2020-11-05 21:50:00|9254.5|9249.5|9256.4|9251.4|9256.7|9251.7|9253.2|9248.2|12
1604613300000|2020-11-05 21:55:00|9256.5|9251.5|9261.9|9252.9|9261.9|9252.9|9254.6|9249.6|36
1604624400000|2020-11-06 01:00:00|9275.1|9270.1|9279.1|9274.1|9279.7|9274.7|9273.9|9268.9|127
1604624700000|2020-11-06 01:05:00|9279.2|9274.2|9281.4|9276.4|9281.7|9276.7|9278|9273|105
1604625000000|2020-11-06 01:10:00|9281.3|9276.3|9278.5|9273.5|9283|9278|9277.7|9272.7|87
1604625300000|2020-11-06 01:15:00|9278.4|9273.4|9279.7|9274.7|9281|9276|9277.5|9272.5|48
1604625600000|2020-11-06 01:20:00|9279.8|9274.8|9276.9|9271.9|9280.6|9275.6|9276.9|9271.9|43
1604625900000|2020-11-06 01:25:00|9276.6|9271.6|9274|9269|9277.5|9272.5|9274|9269|41
1604626200000|2020-11-06 01:30:00|9274.1|9269.1|9278.4|9273.4|9278.4|9273.4|9274.1|9269.1|49
1604626500000|2020-11-06 01:35:00|9278.3|9273.3|9277.9|9272.9|9279.7|9274.7|9277.3|9272.3|42
1604626800000|2020-11-06 01:40:00|9278|9273|9275.3|9270.3|9278.1|9273.1|9274|9269|29
1604627100000|2020-11-06 01:45:00|9275.2|9270.2|9276.5|9271.5|9276.5|9271.5|9274.8|9269.8|68
1604627400000|2020-11-06 01:50:00|9276.9|9271.9|9272.3|9267.3|9277|9272|9272.2|9267.2|74
1604627700000|2020-11-06 01:55:00|9272.4|9267.4|9270.4|9265.4|9272.4|9267.4|9268.4|9263.4|65
1604628000000|2020-11-06 02:00:00|9270.2|9265.2|9274.1|9269.1|9274.2|9269.2|9269.8|9264.8|47
1604628300000|2020-11-06 02:05:00|9274|9269|9271.5|9266.5|9274|9269|9270.2|9265.2|52
1604628600000|2020-11-06 02:10:00|9271.6|9266.6|9270|9265|9272.2|9267.2|9269.3|9264.3|22
1604628900000|2020-11-06 02:15:00|9269.9|9264.9|9262.6|9257.6|9270.9|9265.9|9261.5|9256.5|156
1604629200000|2020-11-06 02:20:00|9262.7|9257.7|9267.1|9262.1|9267.1|9262.1|9262.6|9257.6|90
1604629500000|2020-11-06 02:25:00|9267.2|9262.2|9266.6|9261.6|9268|9263|9265.9|9260.9|134
1604629800000|2020-11-06 02:30:00|9266.7|9261.7|9265.1|9260.1|9268|9263|9265|9260|39
1604630100000|2020-11-06 02:35:00|9265.2|9260.2|9265.6|9260.6|9266|9261|9262.9|9257.9|19
1604630400000|2020-11-06 02:40:00|9265.5|9260.5|9265.9|9260.9|9266.1|9261.1|9264.8|9259.8|21
1604630700000|2020-11-06 02:45:00|9265.8|9260.8|9265.6|9260.6|9266.1|9261.1|9264.9|9259.9|16
1604631000000|2020-11-06 02:50:00|9265.7|9260.7|9265.1|9260.1|9265.7|9260.7|9263.9|9258.9|30
1604631300000|2020-11-06 02:55:00|9265|9260|9262.8|9257.8|9265.1|9260.1|9260.9|9255.9|31
1604631600000|2020-11-06 03:00:00|9262.5|9257.5|9264.7|9259.7|9265.3|9260.3|9262.3|9257.3|76
1604631900000|2020-11-06 03:05:00|9264.8|9259.8|9263.5|9258.5|9264.8|9259.8|9263.4|9258.4|14
1604632200000|2020-11-06 03:10:00|9263.4|9258.4|9265.4|9260.4|9265.7|9260.7|9262.9|9257.9|21
1604632500000|2020-11-06 03:15:00|9265.3|9260.3|9260.6|9255.6|9265.4|9260.4|9260|9255|41
1604632800000|2020-11-06 03:20:00|9260.7|9255.7|9258.7|9253.7|9260.7|9255.7|9257|9252|70
1604633100000|2020-11-06 03:25:00|9258.9|9253.9|9261|9256|9261.5|9256.5|9258.9|9253.9|44
1604633400000|2020-11-06 03:30:00|9261.1|9256.1|9263.7|9258.7|9263.9|9258.9|9260|9255|68
1604633700000|2020-11-06 03:35:00|9263.9|9258.9|9262.5|9257.5|9263.9|9258.9|9261.9|9256.9|50
1604634000000|2020-11-06 03:40:00|9262.4|9257.4|9262.5|9257.5|9263.4|9258.4|9261|9256|22
1604634300000|2020-11-06 03:45:00|9262.8|9257.8|9261.1|9256.1|9263|9258|9260.8|9255.8|42
1604634600000|2020-11-06 03:50:00|9261|9256|9262.8|9257.8|9263|9258|9260.1|9255.1|21
1604634900000|2020-11-06 03:55:00|9262.5|9257.5|9262.8|9257.8|9263.5|9258.5|9262.3|9257.3|59
1604635200000|2020-11-06 04:00:00|9262.6|9257.6|9264|9259|9264|9259|9261.1|9256.1|29
1604635500000|2020-11-06 04:05:00|9263.9|9258.9|9266|9261|9266.6|9261.6|9263.6|9258.6|49
1604635800000|2020-11-06 04:10:00|9266.1|9261.1|9265.6|9260.6|9267.5|9262.5|9265.1|9260.1|31
1604636100000|2020-11-06 04:15:00|9265.5|9260.5|9263.5|9258.5|9265.9|9260.9|9263.5|9258.5|12
1604636400000|2020-11-06 04:20:00|9263.4|9258.4|9263.3|9258.3|9265|9260|9263|9258|15
1604636700000|2020-11-06 04:25:00|9263.4|9258.4|9261.9|9256.9|9263.9|9258.9|9261.8|9256.8|46
1604637000000|2020-11-06 04:30:00|9261.6|9256.6|9262.6|9257.6|9262.6|9257.6|9260.8|9255.8|23
1604637300000|2020-11-06 04:35:00|9262.1|9257.1|9263|9258|9263.6|9258.6|9261.1|9256.1|25
1604637600000|2020-11-06 04:40:00|9262.9|9257.9|9262.6|9257.6|9263.5|9258.5|9262.1|9257.1|15
1604637900000|2020-11-06 04:45:00|9262.5|9257.5|9262.8|9257.8|9263|9258|9261.6|9256.6|25
1604638200000|2020-11-06 04:50:00|9262.6|9257.6|9262.6|9257.6|9263.1|9258.1|9262.5|9257.5|1
1604638500000|2020-11-06 04:55:00|9262.5|9257.5|9265.6|9260.6|9265.8|9260.8|9262.5|9257.5|11
1604638800000|2020-11-06 05:00:00|9265.8|9260.8|9264.3|9259.3|9266.1|9261.1|9264|9259|14
1604639100000|2020-11-06 05:05:00|9264.4|9259.4|9262.4|9257.4|9264.6|9259.6|9262.4|9257.4|20
1604639400000|2020-11-06 05:10:00|9262.5|9257.5|9261.1|9256.1|9262.6|9257.6|9260.8|9255.8|23
1604639700000|2020-11-06 05:15:00|9261.2|9256.2|9262.7|9257.7|9262.7|9257.7|9260.3|9255.3|41
1604640000000|2020-11-06 05:20:00|9262.6|9257.6|9263.6|9258.6|9264|9259|9262.6|9257.6|14
1604640300000|2020-11-06 05:25:00|9263.7|9258.7|9264.1|9259.1|9264.1|9259.1|9262.4|9257.4|28
1604640600000|2020-11-06 05:30:00|9263.9|9258.9|9265.9|9260.9|9266.1|9261.1|9263.4|9258.4|35
1604640900000|2020-11-06 05:35:00|9266|9261|9268.1|9263.1|9268.1|9263.1|9265.3|9260.3|18
1604641200000|2020-11-06 05:40:00|9268.2|9263.2|9266.3|9261.3|9268.3|9263.3|9266|9261|9
1604641500000|2020-11-06 05:45:00|9266.5|9261.5|9268.3|9263.3|9269|9264|9266.4|9261.4|45
1604641800000|2020-11-06 05:50:00|9268.1|9263.1|9268.9|9263.9|9270|9265|9267.5|9262.5|34
1604642100000|2020-11-06 05:55:00|9268.6|9263.6|9269.3|9264.3|9269.6|9264.6|9268|9263|38
1604642400000|2020-11-06 06:00:00|9269.4|9264.4|9268.9|9263.9|9270.1|9265.1|9268.3|9263.3|15
1604642700000|2020-11-06 06:05:00|9268.8|9263.8|9268.4|9263.4|9269.6|9264.6|9267.4|9262.4|32
1604643000000|2020-11-06 06:10:00|9268.3|9263.3|9266.3|9261.3|9269.5|9264.5|9265.8|9260.8|30
1604643300000|2020-11-06 06:15:00|9266.5|9261.5|9266.9|9261.9|9266.9|9261.9|9265.3|9260.3|9
1604643600000|2020-11-06 06:20:00|9267|9262|9266.6|9261.6|9268.1|9263.1|9266.4|9261.4|15
1604643900000|2020-11-06 06:25:00|9266.5|9261.5|9268.4|9263.4|9269.3|9264.3|9264.6|9259.6|45
1604644200000|2020-11-06 06:30:00|9268.3|9263.3|9264.9|9259.9|9268.6|9263.6|9264.4|9259.4|36
1604644500000|2020-11-06 06:35:00|9264.8|9259.8|9264.9|9259.9|9266.3|9261.3|9263.6|9258.6|49
1604644800000|2020-11-06 06:40:00|9265|9260|9261.5|9256.5|9265|9260|9260.7|9255.7|50
1604645100000|2020-11-06 06:45:00|9261.6|9256.6|9263.1|9258.1|9263.2|9258.2|9261.4|9256.4|39
1604645400000|2020-11-06 06:50:00|9263|9258|9262.6|9257.6|9263.5|9258.5|9260.9|9255.9|9
1604645700000|2020-11-06 06:55:00|9262.5|9257.5|9261.7|9256.7|9263|9258|9260.9|9255.9|21
1604646000000|2020-11-06 07:00:00|9261.6|9256.6|9261.1|9256.1|9262.6|9257.6|9260.2|9255.2|64
1604646300000|2020-11-06 07:05:00|9261|9256|9262.6|9257.6|9262.7|9257.7|9260|9255|65
1604646600000|2020-11-06 07:10:00|9262.7|9257.7|9262.4|9257.4|9262.7|9257.7|9259.1|9254.1|40
1604646900000|2020-11-06 07:15:00|9262.2|9257.2|9260.9|9255.9|9262.6|9257.6|9260.7|9255.7|45
1604647200000|2020-11-06 07:20:00|9261|9256|9258|9253|9261|9256|9256|9251|87
1604647500000|2020-11-06 07:25:00|9258.1|9253.1|9256|9251|9258.1|9253.1|9254.9|9249.9|28
1604647800000|2020-11-06 07:30:00|9256.1|9251.1|9256.1|9251.1|9257.5|9252.5|9254.9|9249.9|55
1604648100000|2020-11-06 07:35:00|9256|9251|9253.4|9248.4|9256.9|9251.9|9253.3|9248.3|106
1604648400000|2020-11-06 07:40:00|9253.3|9248.3|9254.2|9249.2|9254.5|9249.5|9252.6|9247.6|27
1604648700000|2020-11-06 07:45:00|9254.4|9249.4|9252.6|9247.6|9255.9|9250.9|9252.6|9247.6|74
1604649000000|2020-11-06 07:50:00|9252.9|9247.9|9254.3|9249.3|9254.3|9249.3|9252.3|9247.3|66
1604649300000|2020-11-06 07:55:00|9254.1|9249.1|9251.1|9246.1|9254.1|9249.1|9250.8|9245.8|63
1604649600000|2020-11-06 08:00:00|9250.8|9245.8|9248.3|9243.3|9253.4|9248.4|9246.6|9241.6|311
1604649900000|2020-11-06 08:05:00|9248.2|9243.2|9245.8|9240.8|9248.8|9243.8|9245.7|9240.7|196
1604650200000|2020-11-06 08:10:00|9245.7|9240.7|9255.3|9250.3|9256.1|9251.1|9244.9|9239.9|311
1604650500000|2020-11-06 08:15:00|9255.4|9250.4|9254.5|9249.5|9257.8|9252.8|9253.9|9248.9|76
1604650800000|2020-11-06 08:20:00|9254.6|9249.6|9253.1|9248.1|9255.2|9250.2|9250.5|9245.5|55
1604651100000|2020-11-06 08:25:00|9253.2|9248.2|9252.9|9247.9|9254.4|9249.4|9251.1|9246.1|62
1604651400000|2020-11-06 08:30:00|9253|9248|9248.9|9243.9|9253.9|9248.9|9248.6|9243.6|49
1604651700000|2020-11-06 08:35:00|9248.7|9243.7|9246.1|9241.1|9248.7|9243.7|9244.9|9239.9|115
1604652000000|2020-11-06 08:40:00|9246.2|9241.2|9249.5|9244.5|9251.9|9246.9|9246.1|9241.1|55
1604652300000|2020-11-06 08:45:00|9249.6|9244.6|9249.6|9244.6|9251.7|9246.7|9247.8|9242.8|93
1604652600000|2020-11-06 08:50:00|9249.5|9244.5|9251.1|9246.1|9251.4|9246.4|9247.5|9242.5|63
1604652900000|2020-11-06 08:55:00|9251.4|9246.4|9253.6|9248.6|9253.8|9248.8|9250.1|9245.1|70
1604653200000|2020-11-06 09:00:00|9253.7|9248.7|9257|9252|9258|9253|9253.1|9248.1|271
1604653500000|2020-11-06 09:05:00|9257.1|9252.1|9262.7|9257.7|9264.2|9259.2|9256.4|9251.4|156
1604653800000|2020-11-06 09:10:00|9262.6|9257.6|9263|9258|9265|9260|9261.5|9256.5|58
1604654100000|2020-11-06 09:15:00|9262.8|9257.8|9261.3|9256.3|9264.1|9259.1|9260.5|9255.5|48
1604654400000|2020-11-06 09:20:00|9261.5|9256.5|9256.6|9251.6|9261.7|9256.7|9256.6|9251.6|44
1604654700000|2020-11-06 09:25:00|9256.5|9251.5|9251.7|9246.7|9256.5|9251.5|9249.7|9244.7|91
1604655000000|2020-11-06 09:30:00|9251.8|9246.8|9249.6|9244.6|9252.2|9247.2|9248.7|9243.7|71
1604655300000|2020-11-06 09:35:00|9249.5|9244.5|9252|9247|9252.6|9247.6|9249.3|9244.3|24
1604655600000|2020-11-06 09:40:00|9252.1|9247.1|9247.8|9242.8|9253.1|9248.1|9247.1|9242.1|77
1604655900000|2020-11-06 09:45:00|9248|9243|9246.6|9241.6|9248|9243|9245.1|9240.1|61
1604656200000|2020-11-06 09:50:00|9246.7|9241.7|9249|9244|9251.1|9246.1|9246|9241|25
1604656500000|2020-11-06 09:55:00|9249.1|9244.1|9245.6|9240.6|9251.3|9246.3|9245.5|9240.5|56
1604656800000|2020-11-06 10:00:00|9245.7|9240.7|9248.5|9243.5|9249.3|9244.3|9244.1|9239.1|54
1604657100000|2020-11-06 10:05:00|9248.4|9243.4|9246|9241|9250.1|9245.1|9245.9|9240.9|18
1604657400000|2020-11-06 10:10:00|9245.9|9240.9|9244.4|9239.4|9246.2|9241.2|9243.7|9238.7|62
1604657700000|2020-11-06 10:15:00|9244.5|9239.5|9246.1|9241.1|9247.2|9242.2|9244.1|9239.1|16
1604658000000|2020-11-06 10:20:00|9246.3|9241.3|9243.6|9238.6|9247.3|9242.3|9243|9238|58
1604658300000|2020-11-06 10:25:00|9243.7|9238.7|9242.9|9237.9|9247|9242|9242.5|9237.5|48
1604658600000|2020-11-06 10:30:00|9243|9238|9243.1|9238.1|9244.1|9239.1|9240.7|9235.7|330
1604658900000|2020-11-06 10:35:00|9242.9|9237.9|9238.6|9233.6|9244|9239|9238.4|9233.4|86
1604659200000|2020-11-06 10:40:00|9238.1|9233.1|9236.6|9231.6|9239.5|9234.5|9236.3|9231.3|107
1604659500000|2020-11-06 10:45:00|9236.7|9231.7|9233.9|9228.9|9238.1|9233.1|9233.8|9228.8|131
1604659800000|2020-11-06 10:50:00|9233.8|9228.8|9235.1|9230.1|9235.5|9230.5|9231.1|9226.1|80
1604660100000|2020-11-06 10:55:00|9235.3|9230.3|9235.1|9230.1|9235.5|9230.5|9231.6|9226.6|87
1604660400000|2020-11-06 11:00:00|9235|9230|9230.3|9225.3|9235.1|9230.1|9229.1|9224.1|265
1604660700000|2020-11-06 11:05:00|9230|9225|9230.1|9225.1|9234|9229|9230|9225|95
1604661000000|2020-11-06 11:10:00|9230.2|9225.2|9231.7|9226.7|9232.7|9227.7|9229.3|9224.3|89
1604661300000|2020-11-06 11:15:00|9231.9|9226.9|9230.1|9225.1|9232|9227|9229.6|9224.6|87
1604661600000|2020-11-06 11:20:00|9230|9225|9229.9|9224.9|9230.1|9225.1|9227|9222|106
1604661900000|2020-11-06 11:25:00|9230|9225|9234|9229|9234.9|9229.9|9230|9225|41
1604662200000|2020-11-06 11:30:00|9234.3|9229.3|9232.4|9227.4|9235.2|9230.2|9232.1|9227.1|70
1604662500000|2020-11-06 11:35:00|9232.3|9227.3|9232|9227|9232.3|9227.3|9230.8|9225.8|26
1604662800000|2020-11-06 11:40:00|9232.2|9227.2|9230|9225|9235.3|9230.3|9229.9|9224.9|62
1604663100000|2020-11-06 11:45:00|9229.9|9224.9|9231.6|9226.6|9231.6|9226.6|9228.8|9223.8|67
1604663400000|2020-11-06 11:50:00|9231.7|9226.7|9230.5|9225.5|9231.9|9226.9|9228.4|9223.4|39
1604663700000|2020-11-06 11:55:00|9230.6|9225.6|9230.5|9225.5|9232.1|9227.1|9229.8|9224.8|64
1604664000000|2020-11-06 12:00:00|9230.6|9225.6|9228.1|9223.1|9230.7|9225.7|9227.2|9222.2|58
1604664300000|2020-11-06 12:05:00|9228|9223|9226.5|9221.5|9228|9223|9225.6|9220.6|44
1604664600000|2020-11-06 12:10:00|9226.3|9221.3|9232.8|9227.8|9233.3|9228.3|9226.3|9221.3|109
1604664900000|2020-11-06 12:15:00|9232.7|9227.7|9236.8|9231.8|9238.2|9233.2|9231.7|9226.7|138
1604665200000|2020-11-06 12:20:00|9236.7|9231.7|9235.9|9230.9|9236.8|9231.8|9234.6|9229.6|25
1604665500000|2020-11-06 12:25:00|9235.8|9230.8|9236|9231|9240|9235|9235.8|9230.8|48
1604665800000|2020-11-06 12:30:00|9235.8|9230.8|9235.3|9230.3|9236.5|9231.5|9232.8|9227.8|81
1604666100000|2020-11-06 12:35:00|9235.2|9230.2|9241.8|9236.8|9241.9|9236.9|9234.7|9229.7|70
1604666400000|2020-11-06 12:40:00|9241.9|9236.9|9238.9|9233.9|9243.3|9238.3|9238.2|9233.2|116
1604666700000|2020-11-06 12:45:00|9238.8|9233.8|9235.7|9230.7|9239.4|9234.4|9234.8|9229.8|57
1604667000000|2020-11-06 12:50:00|9235.8|9230.8|9234.8|9229.8|9238.7|9233.7|9233.8|9228.8|37
1604667300000|2020-11-06 12:55:00|9234.6|9229.6|9234.7|9229.7|9235|9230|9231.8|9226.8|98
1604667600000|2020-11-06 13:00:00|9234.6|9229.6|9234.7|9229.7|9236.4|9231.4|9233.7|9228.7|94
1604667900000|2020-11-06 13:05:00|9235.3|9230.3|9235.7|9230.7|9237|9232|9235.3|9230.3|76
1604668200000|2020-11-06 13:10:00|9236.2|9231.2|9236.9|9231.9|9237.2|9232.2|9234.8|9229.8|73
1604668500000|2020-11-06 13:15:00|9237.2|9232.2|9237.5|9232.5|9238.2|9233.2|9236.3|9231.3|118
1604668800000|2020-11-06 13:20:00|9237.7|9232.7|9230.3|9225.3|9237.7|9232.7|9228.8|9223.8|106
1604669100000|2020-11-06 13:25:00|9230.1|9225.1|9245.1|9240.1|9245.1|9240.1|9229.8|9224.8|88
1604669400000|2020-11-06 13:30:00|9245.2|9240.2|9235.1|9230.1|9246.6|9241.6|9231.1|9226.1|242
1604669700000|2020-11-06 13:35:00|9235|9230|9228.7|9223.7|9235.2|9230.2|9225.5|9220.5|317
1604670000000|2020-11-06 13:40:00|9228.8|9223.8|9233|9228|9233.7|9228.7|9228.7|9223.7|102
1604670300000|2020-11-06 13:45:00|9232.8|9227.8|9228.5|9223.5|9235|9230|9226.6|9221.6|259
1604670600000|2020-11-06 13:50:00|9228.7|9223.7|9226|9221|9228.7|9223.7|9222.8|9217.8|280
1604670900000|2020-11-06 13:55:00|9225.9|9220.9|9222.8|9217.8|9225.9|9220.9|9222|9217|194
1604671200000|2020-11-06 14:00:00|9222.7|9217.7|9224.6|9219.6|9224.7|9219.7|9221.3|9216.3|153
1604671500000|2020-11-06 14:05:00|9224.5|9219.5|9228.9|9223.9|9230.2|9225.2|9223.5|9218.5|150
1604671800000|2020-11-06 14:10:00|9228.6|9223.6|9223.6|9218.6|9231.6|9226.6|9222.8|9217.8|187
1604672100000|2020-11-06 14:15:00|9223.7|9218.7|9230.3|9225.3|9231.2|9226.2|9222.6|9217.6|234
1604672400000|2020-11-06 14:20:00|9230.1|9225.1|9235.7|9230.7|9245.2|9240.2|9229.2|9224.2|604
1604672700000|2020-11-06 14:25:00|9235.4|9230.4|9233.3|9228.3|9236.9|9231.9|9232.2|9227.2|375
1604673000000|2020-11-06 14:30:00|9233.2|9228.2|9233.3|9228.3|9237.8|9232.8|9231.3|9226.3|339
1604673300000|2020-11-06 14:35:00|9233.2|9228.2|9243.3|9238.3|9246.9|9241.9|9231.3|9226.3|516
1604673600000|2020-11-06 14:40:00|9243.4|9238.4|9250.2|9245.2|9252.1|9247.1|9243.4|9238.4|579
1604673900000|2020-11-06 14:45:00|9250|9245|9248.9|9243.9|9250.3|9245.3|9243.8|9238.8|294
1604674200000|2020-11-06 14:50:00|9249|9244|9250.4|9245.4|9252.9|9247.9|9248.5|9243.5|169
1604674500000|2020-11-06 14:55:00|9250.7|9245.7|9245.7|9240.7|9250.7|9245.7|9244.9|9239.9|177
1604674800000|2020-11-06 15:00:00|9245.8|9240.8|9242.9|9237.9|9247.3|9242.3|9240.2|9235.2|135
1604675100000|2020-11-06 15:05:00|9243|9238|9238.7|9233.7|9244.5|9239.5|9238.5|9233.5|131
1604675400000|2020-11-06 15:10:00|9238.9|9233.9|9241.2|9236.2|9243.4|9238.4|9237|9232|146
1604675700000|2020-11-06 15:15:00|9241.4|9236.4|9239.2|9234.2|9242|9237|9238.4|9233.4|120
1604676000000|2020-11-06 15:20:00|9238.8|9233.8|9234.8|9229.8|9238.8|9233.8|9231.3|9226.3|167
1604676300000|2020-11-06 15:25:00|9234.9|9229.9|9229.9|9224.9|9235.5|9230.5|9229.5|9224.5|161
1604676600000|2020-11-06 15:30:00|9230.1|9225.1|9233.7|9228.7|9234.7|9229.7|9230.1|9225.1|192
1604676900000|2020-11-06 15:35:00|9233.5|9228.5|9234.7|9229.7|9234.7|9229.7|9231|9226|329
1604677200000|2020-11-06 15:40:00|9234.9|9229.9|9230.2|9225.2|9235.4|9230.4|9229.5|9224.5|103
1604677500000|2020-11-06 15:45:00|9230.4|9225.4|9226.7|9221.7|9231.1|9226.1|9226.6|9221.6|113
1604677800000|2020-11-06 15:50:00|9226.9|9221.9|9224.4|9219.4|9228.2|9223.2|9221.3|9216.3|834
1604678100000|2020-11-06 15:55:00|9224.7|9219.7|9229.2|9224.2|9232.2|9227.2|9223.1|9218.1|306
1604678400000|2020-11-06 16:00:00|9229.4|9224.4|9226.3|9221.3|9231.3|9226.3|9224.1|9219.1|309
1604678700000|2020-11-06 16:05:00|9226.1|9221.1|9223.9|9218.9|9226.9|9221.9|9223.4|9218.4|182
1604679000000|2020-11-06 16:10:00|9223.7|9218.7|9226.8|9221.8|9228.1|9223.1|9222.9|9217.9|62
1604679300000|2020-11-06 16:15:00|9226.4|9221.4|9219.9|9214.9|9226.7|9221.7|9219.5|9214.5|87
1604679600000|2020-11-06 16:20:00|9219.5|9214.5|9219.9|9214.9|9221.7|9216.7|9218.2|9213.2|110
1604679900000|2020-11-06 16:25:00|9220|9215|9219.4|9214.4|9220.8|9215.8|9217.7|9212.7|272
1604680200000|2020-11-06 16:30:00|9219.5|9214.5|9221.1|9216.1|9221.5|9216.5|9219|9214|85
1604680500000|2020-11-06 16:35:00|9221|9216|9219.2|9214.2|9221.4|9216.4|9217.7|9212.7|175
1604680800000|2020-11-06 16:40:00|9219.1|9214.1|9220.5|9215.5|9221.7|9216.7|9218.4|9213.4|59
1604681100000|2020-11-06 16:45:00|9220.4|9215.4|9222.4|9217.4|9222.9|9217.9|9219.4|9214.4|38
1604681400000|2020-11-06 16:50:00|9222.2|9217.2|9220.9|9215.9|9222.9|9217.9|9217.9|9212.9|112
1604681700000|2020-11-06 16:55:00|9221|9216|9221.8|9216.8|9223.9|9218.9|9220.9|9215.9|59
1604682000000|2020-11-06 17:00:00|9221.6|9216.6|9217.5|9212.5|9221.9|9216.9|9217.1|9212.1|124
1604682300000|2020-11-06 17:05:00|9217.4|9212.4|9220.2|9215.2|9220.9|9215.9|9217.3|9212.3|34
1604682600000|2020-11-06 17:10:00|9220|9215|9221.9|9216.9|9222.6|9217.6|9219.3|9214.3|83
1604682900000|2020-11-06 17:15:00|9222.1|9217.1|9222.7|9217.7|9224.4|9219.4|9221.1|9216.1|62
1604683200000|2020-11-06 17:20:00|9222.9|9217.9|9223|9218|9223.6|9218.6|9221.9|9216.9|38
1604683500000|2020-11-06 17:25:00|9223.1|9218.1|9223.1|9218.1|9224.6|9219.6|9222.4|9217.4|63
1604683800000|2020-11-06 17:30:00|9223.2|9218.2|9222.9|9217.9|9223.4|9218.4|9221|9216|268
1604684100000|2020-11-06 17:35:00|9223|9218|9222|9217|9225.9|9220.9|9222|9217|54
1604684400000|2020-11-06 17:40:00|9222.2|9217.2|9219.9|9214.9|9222.6|9217.6|9219.8|9214.8|82
1604684700000|2020-11-06 17:45:00|9220|9215|9222.1|9217.1|9222.9|9217.9|9219.8|9214.8|64
1604685000000|2020-11-06 17:50:00|9222.3|9217.3|9221.9|9216.9|9222.4|9217.4|9219.8|9214.8|93
1604685300000|2020-11-06 17:55:00|9221.6|9216.6|9223.6|9218.6|9225.9|9220.9|9221.5|9216.5|242
1604685600000|2020-11-06 18:00:00|9223.8|9218.8|9223.3|9218.3|9225|9220|9222.8|9217.8|31
1604685900000|2020-11-06 18:05:00|9223.2|9218.2|9222.8|9217.8|9223.9|9218.9|9222.5|9217.5|41
1604686200000|2020-11-06 18:10:00|9222.7|9217.7|9222.9|9217.9|9223.9|9218.9|9221.5|9216.5|26
1604686500000|2020-11-06 18:15:00|9223|9218|9222.3|9217.3|9223.9|9218.9|9221.3|9216.3|42
1604686800000|2020-11-06 18:20:00|9222.4|9217.4|9222.5|9217.5|9223.2|9218.2|9221.6|9216.6|16
1604687100000|2020-11-06 18:25:00|9222.3|9217.3|9224.4|9219.4|9224.8|9219.8|9221.8|9216.8|26
1604687400000|2020-11-06 18:30:00|9224.5|9219.5|9222.8|9217.8|9224.8|9219.8|9222.8|9217.8|31
1604687700000|2020-11-06 18:35:00|9223|9218|9222.9|9217.9|9223.5|9218.5|9222.3|9217.3|45
1604688000000|2020-11-06 18:40:00|9222.8|9217.8|9223.4|9218.4|9223.5|9218.5|9222.6|9217.6|46
1604688300000|2020-11-06 18:45:00|9223.3|9218.3|9223.5|9218.5|9224|9219|9222.6|9217.6|26
1604688600000|2020-11-06 18:50:00|9223.3|9218.3|9223.8|9218.8|9224.2|9219.2|9222.9|9217.9|51
1604688900000|2020-11-06 18:55:00|9223.9|9218.9|9222.7|9217.7|9224.2|9219.2|9222.3|9217.3|31
1604689200000|2020-11-06 19:00:00|9222.8|9217.8|9224.7|9219.7|9225|9220|9221.8|9216.8|56
1604689500000|2020-11-06 19:05:00|9224.4|9219.4|9222.7|9217.7|9224.4|9219.4|9222.2|9217.2|31
1604689800000|2020-11-06 19:10:00|9222.5|9217.5|9222.3|9217.3|9223.5|9218.5|9222.3|9217.3|35
1604690100000|2020-11-06 19:15:00|9222.4|9217.4|9221.8|9216.8|9222.7|9217.7|9221.5|9216.5|33
1604690400000|2020-11-06 19:20:00|9221.9|9216.9|9220.7|9215.7|9222.2|9217.2|9220.4|9215.4|25
1604690700000|2020-11-06 19:25:00|9220.8|9215.8|9221.3|9216.3|9221.5|9216.5|9220.7|9215.7|57
1604691000000|2020-11-06 19:30:00|9221.2|9216.2|9222.2|9217.2|9222.2|9217.2|9220.8|9215.8|63
1604691300000|2020-11-06 19:35:00|9222.3|9217.3|9223.4|9218.4|9223.5|9218.5|9221.7|9216.7|36
1604691600000|2020-11-06 19:40:00|9223.5|9218.5|9223.9|9218.9|9223.9|9218.9|9222.9|9217.9|32
1604691900000|2020-11-06 19:45:00|9224|9219|9223.7|9218.7|9224.7|9219.7|9223.4|9218.4|20
1604692200000|2020-11-06 19:50:00|9223.6|9218.6|9224|9219|9224|9219|9222.2|9217.2|48
1604692500000|2020-11-06 19:55:00|9223.7|9218.7|9223.3|9218.3|9225|9220|9222.5|9217.5|82
1604692800000|2020-11-06 20:00:00|9223.5|9218.5|9226|9221|9226.4|9221.4|9223.5|9218.5|228
1604693100000|2020-11-06 20:05:00|9226.4|9221.4|9227|9222|9227.5|9222.5|9226.2|9221.2|33
1604693400000|2020-11-06 20:10:00|9227.2|9222.2|9225.7|9220.7|9227.2|9222.2|9225.5|9220.5|22
1604693700000|2020-11-06 20:15:00|9225.8|9220.8|9227.5|9222.5|9227.5|9222.5|9225.7|9220.7|87
1604694000000|2020-11-06 20:20:00|9227.3|9222.3|9225.7|9220.7|9228|9223|9225.5|9220.5|71
1604694300000|2020-11-06 20:25:00|9225.9|9220.9|9224.5|9219.5|9226|9221|9223.7|9218.7|50
1604694600000|2020-11-06 20:30:00|9224.7|9219.7|9222.7|9217.7|9224.9|9219.9|9222.6|9217.6|23
1604694900000|2020-11-06 20:35:00|9222.8|9217.8|9222.3|9217.3|9222.9|9217.9|9222.2|9217.2|12
1604695200000|2020-11-06 20:40:00|9222.2|9217.2|9223.8|9218.8|9224.1|9219.1|9222.1|9217.1|14
1604695500000|2020-11-06 20:45:00|9223.7|9218.7|9223.2|9218.2|9223.8|9218.8|9222.8|9217.8|64
1604695800000|2020-11-06 20:50:00|9223.3|9218.3|9225.2|9220.2|9225.2|9220.2|9223|9218|16
1604696100000|2020-11-06 20:55:00|9225.4|9220.4|9226.8|9221.8|9227.2|9222.2|9225.1|9220.1|63
1604696400000|2020-11-06 21:00:00|9226.7|9221.7|9225.7|9220.7|9227.5|9222.5|9225.6|9220.6|34
1604696700000|2020-11-06 21:05:00|9225.8|9220.8|9226.2|9221.2|9226.2|9221.2|9224.8|9219.8|25
1604697000000|2020-11-06 21:10:00|9225.9|9220.9|9226.3|9221.3|9226.8|9221.8|9225.8|9220.8|40
1604697300000|2020-11-06 21:15:00|9226.4|9221.4|9225.4|9220.4|9226.4|9221.4|9225.3|9220.3|22
1604697600000|2020-11-06 21:20:00|9225.3|9220.3|9228.7|9223.7|9228.7|9223.7|9225.3|9220.3|25
1604697900000|2020-11-06 21:25:00|9228.8|9223.8|9232.3|9227.3|9234|9229|9228.5|9223.5|72
1604698200000|2020-11-06 21:30:00|9232.1|9227.1|9231.3|9226.3|9233.2|9228.2|9231.3|9226.3|35
1604698500000|2020-11-06 21:35:00|9231.2|9226.2|9229.6|9224.6|9231.2|9226.2|9229.6|9224.6|154
1604698800000|2020-11-06 21:40:00|9229.5|9224.5|9230|9225|9230|9225|9228.6|9223.6|53
1604699100000|2020-11-06 21:45:00|9229.9|9224.9|9229.1|9224.1|9230|9225|9229.1|9224.1|53
1604699400000|2020-11-06 21:50:00|9229.2|9224.2|9230.9|9225.9|9231.5|9226.5|9228.8|9223.8|18
1604699700000|2020-11-06 21:55:00|9230.6|9225.6|9235|9228|9235|9228|9229.6|9224.6|12
1604883600000|2020-11-09 01:00:00|9220.7|9215.7|9218.6|9213.6|9221.4|9216.4|9218|9213|79
1604883900000|2020-11-09 01:05:00|9218.9|9213.9|9218.4|9213.4|9222.9|9217.9|9218.1|9213.1|32
1604884200000|2020-11-09 01:10:00|9218.5|9213.5|9218.1|9213.1|9219.3|9214.3|9217.9|9212.9|20
1604884500000|2020-11-09 01:15:00|9217.8|9212.8|9218.3|9213.3|9219.2|9214.2|9216.8|9211.8|65
1604884800000|2020-11-09 01:20:00|9218.2|9213.2|9214.2|9209.2|9218.2|9213.2|9214.2|9209.2|49
1604885100000|2020-11-09 01:25:00|9214.3|9209.3|9215.7|9210.7|9215.8|9210.8|9212.8|9207.8|48
1604885400000|2020-11-09 01:30:00|9215.8|9210.8|9216.8|9211.8|9217.6|9212.6|9215.7|9210.7|45
1604885700000|2020-11-09 01:35:00|9217|9212|9217.8|9212.8|9218.6|9213.6|9216.8|9211.8|45
1604886000000|2020-11-09 01:40:00|9217.7|9212.7|9218.1|9213.1|9218.3|9213.3|9216.9|9211.9|18
1604886300000|2020-11-09 01:45:00|9218|9213|9218.8|9213.8|9219.4|9214.4|9217.8|9212.8|71
1604886600000|2020-11-09 01:50:00|9218.9|9213.9|9217.8|9212.8|9219.9|9214.9|9217.8|9212.8|21
1604886900000|2020-11-09 01:55:00|9217.6|9212.6|9218.8|9213.8|9219.3|9214.3|9217.4|9212.4|18
1604887200000|2020-11-09 02:00:00|9218.7|9213.7|9218.3|9213.3|9219.4|9214.4|9217.8|9212.8|29
1604887500000|2020-11-09 02:05:00|9218.4|9213.4|9216.6|9211.6|9218.8|9213.8|9216.5|9211.5|24
1604887800000|2020-11-09 02:10:00|9216.5|9211.5|9216.3|9211.3|9217.4|9212.4|9216.2|9211.2|7
1604888100000|2020-11-09 02:15:00|9216.2|9211.2|9217.1|9212.1|9217.6|9212.6|9216.1|9211.1|13
1604888400000|2020-11-09 02:20:00|9217.2|9212.2|9217.3|9212.3|9218.3|9213.3|9217.1|9212.1|11
1604888700000|2020-11-09 02:25:00|9217.2|9212.2|9217.3|9212.3|9217.6|9212.6|9216.5|9211.5|30
1604889000000|2020-11-09 02:30:00|9217.5|9212.5|9217.6|9212.6|9218.3|9213.3|9216.8|9211.8|9
1604889300000|2020-11-09 02:35:00|9217.9|9212.9|9217.5|9212.5|9217.9|9212.9|9216.9|9211.9|14
1604889600000|2020-11-09 02:40:00|9217.4|9212.4|9217.2|9212.2|9218.2|9213.2|9216.9|9211.9|98
1604889900000|2020-11-09 02:45:00|9217.1|9212.1|9218|9213|9218.6|9213.6|9216.9|9211.9|13
1604890200000|2020-11-09 02:50:00|9217.9|9212.9|9217.6|9212.6|9218.1|9213.1|9217|9212|8
1604890500000|2020-11-09 02:55:00|9217.5|9212.5|9218.1|9213.1|9218.8|9213.8|9217.4|9212.4|11
1604890800000|2020-11-09 03:00:00|9218|9213|9219|9214|9219.1|9214.1|9217.7|9212.7|19
1604891100000|2020-11-09 03:05:00|9218.9|9213.9|9218.6|9213.6|9219.1|9214.1|9217.5|9212.5|0
1604891400000|2020-11-09 03:10:00|9218.5|9213.5|9219.1|9214.1|9219.4|9214.4|9218.2|9213.2|2
1604891700000|2020-11-09 03:15:00|9219|9214|9217.6|9212.6|9219.1|9214.1|9217.2|9212.2|31
1604892000000|2020-11-09 03:20:00|9217.7|9212.7|9219|9214|9219.6|9214.6|9217.5|9212.5|10
1604892300000|2020-11-09 03:25:00|9219.1|9214.1|9219.1|9214.1|9219.6|9214.6|9218.7|9213.7|11
1604892600000|2020-11-09 03:30:00|9219.2|9214.2|9218.7|9213.7|9219.2|9214.2|9217.5|9212.5|34
1604892900000|2020-11-09 03:35:00|9218.8|9213.8|9219.1|9214.1|9219.6|9214.6|9218.6|9213.6|10
1604893200000|2020-11-09 03:40:00|9219|9214|9218.6|9213.6|9219.4|9214.4|9218.5|9213.5|21
1604893500000|2020-11-09 03:45:00|9218.4|9213.4|9218.6|9213.6|9218.9|9213.9|9217.6|9212.6|23
1604893800000|2020-11-09 03:50:00|9218.5|9213.5|9217.2|9212.2|9218.7|9213.7|9217.2|9212.2|23
1604894100000|2020-11-09 03:55:00|9217.6|9212.6|9216.9|9211.9|9217.6|9212.6|9216.8|9211.8|36
1604894400000|2020-11-09 04:00:00|9216.7|9211.7|9216.2|9211.2|9217.2|9212.2|9215.6|9210.6|13
1604894700000|2020-11-09 04:05:00|9216.3|9211.3|9216.6|9211.6|9216.9|9211.9|9215.7|9210.7|13
1604895000000|2020-11-09 04:10:00|9216.7|9211.7|9216.4|9211.4|9216.8|9211.8|9215.1|9210.1|6
1604895300000|2020-11-09 04:15:00|9216.3|9211.3|9216.3|9211.3|9216.6|9211.6|9216.1|9211.1|7
1604895600000|2020-11-09 04:20:00|9216.2|9211.2|9216.2|9211.2|9216.5|9211.5|9216|9211|4
1604895900000|2020-11-09 04:25:00|9216.6|9211.6|9216.6|9211.6|9216.9|9211.9|9216.6|9211.6|24
1604896200000|2020-11-09 04:30:00|9216.7|9211.7|9216.2|9211.2|9216.7|9211.7|9216.1|9211.1|10
1604896500000|2020-11-09 04:35:00|9216.4|9211.4|9217.4|9212.4|9217.7|9212.7|9216.4|9211.4|26
1604896800000|2020-11-09 04:40:00|9217.3|9212.3|9217.7|9212.7|9217.9|9212.9|9217.1|9212.1|6
1604897100000|2020-11-09 04:45:00|9217.6|9212.6|9218.3|9213.3|9218.4|9213.4|9217.6|9212.6|16
1604897400000|2020-11-09 04:50:00|9218.4|9213.4|9219.1|9214.1|9219.2|9214.2|9218.4|9213.4|6
1604897700000|2020-11-09 04:55:00|9218.9|9213.9|9220.9|9215.9|9220.9|9215.9|9218.9|9213.9|31
1604898000000|2020-11-09 05:00:00|9220.8|9215.8|9219.2|9214.2|9221.1|9216.1|9218.6|9213.6|10
1604898300000|2020-11-09 05:05:00|9219.1|9214.1|9218.4|9213.4|9219.2|9214.2|9218.2|9213.2|9
1604898600000|2020-11-09 05:10:00|9218.3|9213.3|9219.1|9214.1|9219.9|9214.9|9218.3|9213.3|8
1604898900000|2020-11-09 05:15:00|9219.2|9214.2|9218.6|9213.6|9220.8|9215.8|9218.6|9213.6|11
1604899200000|2020-11-09 05:20:00|9218.9|9213.9|9217.6|9212.6|9219.3|9214.3|9217.1|9212.1|14
1604899500000|2020-11-09 05:25:00|9217.7|9212.7|9217.2|9212.2|9217.9|9212.9|9216.9|9211.9|131
1604899800000|2020-11-09 05:30:00|9217.3|9212.3|9216.6|9211.6|9217.7|9212.7|9216.5|9211.5|44
1604900100000|2020-11-09 05:35:00|9216.5|9211.5|9216|9211|9216.6|9211.6|9215.6|9210.6|9
1604900400000|2020-11-09 05:40:00|9216.1|9211.1|9217.1|9212.1|9217.7|9212.7|9216.1|9211.1|5
1604900700000|2020-11-09 05:45:00|9217.2|9212.2|9218.1|9213.1|9218.4|9213.4|9217.1|9212.1|24
1604901000000|2020-11-09 05:50:00|9218.2|9213.2|9219|9214|9219.2|9214.2|9218.2|9213.2|28
1604901300000|2020-11-09 05:55:00|9218.9|9213.9|9224.7|9219.7|9224.9|9219.9|9218.9|9213.9|86
1604901600000|2020-11-09 06:00:00|9224.6|9219.6|9220.1|9215.1|9224.6|9219.6|9218.7|9213.7|44
1604901900000|2020-11-09 06:05:00|9219.9|9214.9|9219.5|9214.5|9221.1|9216.1|9219.2|9214.2|38
1604902200000|2020-11-09 06:10:00|9219.4|9214.4|9222.1|9217.1|9222.7|9217.7|9218.4|9213.4|29
1604902500000|2020-11-09 06:15:00|9221.9|9216.9|9222.5|9217.5|9224.4|9219.4|9221.6|9216.6|175
1604902800000|2020-11-09 06:20:00|9222.6|9217.6|9222|9217|9222.6|9217.6|9220.6|9215.6|29
1604903100000|2020-11-09 06:25:00|9222.1|9217.1|9219.9|9214.9|9223.2|9218.2|9219.5|9214.5|86
1604903400000|2020-11-09 06:30:00|9220.4|9215.4|9222.6|9217.6|9222.9|9217.9|9220.4|9215.4|100
1604903700000|2020-11-09 06:35:00|9222.7|9217.7|9222.7|9217.7|9224.3|9219.3|9222.1|9217.1|40
1604904000000|2020-11-09 06:40:00|9222.6|9217.6|9221.2|9216.2|9223.1|9218.1|9220.7|9215.7|22
1604904300000|2020-11-09 06:45:00|9221.1|9216.1|9221.4|9216.4|9221.9|9216.9|9220.2|9215.2|12
1604904600000|2020-11-09 06:50:00|9221.1|9216.1|9222.4|9217.4|9225.1|9220.1|9221.1|9216.1|102
1604904900000|2020-11-09 06:55:00|9222.6|9217.6|9219.1|9214.1|9223.1|9218.1|9218.6|9213.6|64
1604905200000|2020-11-09 07:00:00|9219.2|9214.2|9217.2|9212.2|9220.4|9215.4|9216.6|9211.6|123
1604905500000|2020-11-09 07:05:00|9217.3|9212.3|9214.6|9209.6|9217.3|9212.3|9214|9209|35
1604905800000|2020-11-09 07:10:00|9214.7|9209.7|9214.7|9209.7|9216.7|9211.7|9214.2|9209.2|27
1604906100000|2020-11-09 07:15:00|9214.6|9209.6|9219.4|9214.4|9219.4|9214.4|9214.4|9209.4|19
1604906400000|2020-11-09 07:20:00|9219.3|9214.3|9220.3|9215.3|9220.4|9215.4|9217|9212|45
1604906700000|2020-11-09 07:25:00|9220.2|9215.2|9219.1|9214.1|9220.3|9215.3|9218.6|9213.6|23
1604907000000|2020-11-09 07:30:00|9219|9214|9220.4|9215.4|9223.2|9218.2|9217.6|9212.6|38
1604907300000|2020-11-09 07:35:00|9220.3|9215.3|9221.3|9216.3|9222.8|9217.8|9220.3|9215.3|51
1604907600000|2020-11-09 07:40:00|9221.4|9216.4|9222.9|9217.9|9225.1|9220.1|9221.1|9216.1|119
1604907900000|2020-11-09 07:45:00|9223.2|9218.2|9221.8|9216.8|9224.1|9219.1|9220.5|9215.5|121
1604908200000|2020-11-09 07:50:00|9221.7|9216.7|9223.7|9218.7|9223.9|9218.9|9221.7|9216.7|21
1604908500000|2020-11-09 07:55:00|9223.8|9218.8|9221.1|9216.1|9223.9|9218.9|9219.5|9214.5|51
1604908800000|2020-11-09 08:00:00|9221.2|9216.2|9218.1|9213.1|9223|9218|9216.2|9211.2|93
1604909100000|2020-11-09 08:05:00|9218.2|9213.2|9219.6|9214.6|9221|9216|9218.2|9213.2|64
1604909400000|2020-11-09 08:10:00|9219.5|9214.5|9221.3|9216.3|9222.9|9217.9|9219.2|9214.2|40
1604909700000|2020-11-09 08:15:00|9221.2|9216.2|9217|9212|9221.2|9216.2|9216.9|9211.9|32
1604910000000|2020-11-09 08:20:00|9217.2|9212.2|9222.1|9217.1|9222.1|9217.1|9216.9|9211.9|115
1604910300000|2020-11-09 08:25:00|9222.3|9217.3|9225.2|9220.2|9226.1|9221.1|9220.8|9215.8|78
1604910600000|2020-11-09 08:30:00|9225.1|9220.1|9228.8|9223.8|9228.8|9223.8|9223.7|9218.7|56
1604910900000|2020-11-09 08:35:00|9228.7|9223.7|9234.6|9229.6|9235|9230|9228.3|9223.3|122
1604911200000|2020-11-09 08:40:00|9234.2|9229.2|9235.6|9230.6|9237.3|9232.3|9233.1|9228.1|86
1604911500000|2020-11-09 08:45:00|9235.2|9230.2|9233.6|9228.6|9237.6|9232.6|9233.6|9228.6|148
1604911800000|2020-11-09 08:50:00|9233.7|9228.7|9235.9|9230.9|9236|9231|9233.1|9228.1|98
1604912100000|2020-11-09 08:55:00|9236.2|9231.2|9232.4|9227.4|9236.5|9231.5|9232.4|9227.4|20
1604912400000|2020-11-09 09:00:00|9232.2|9227.2|9231.1|9226.1|9234.6|9229.6|9230|9225|86
1604912700000|2020-11-09 09:05:00|9231|9226|9229.6|9224.6|9231.7|9226.7|9228.6|9223.6|82
1604913000000|2020-11-09 09:10:00|9229.3|9224.3|9225.8|9220.8|9229.7|9224.7|9224.2|9219.2|55
1604913300000|2020-11-09 09:15:00|9225.9|9220.9|9225.4|9220.4|9228.8|9223.8|9225|9220|77
1604913600000|2020-11-09 09:20:00|9225.6|9220.6|9231.4|9226.4|9231.8|9226.8|9225|9220|34
1604913900000|2020-11-09 09:25:00|9231.2|9226.2|9228.7|9223.7|9231.2|9226.2|9228.5|9223.5|30
1604914200000|2020-11-09 09:30:00|9228.6|9223.6|9228.2|9223.2|9229.2|9224.2|9226.3|9221.3|56
1604914500000|2020-11-09 09:35:00|9228.3|9223.3|9228.2|9223.2|9229.8|9224.8|9226.7|9221.7|34
1604914800000|2020-11-09 09:40:00|9228.4|9223.4|9230.7|9225.7|9230.8|9225.8|9226.8|9221.8|52
1604915100000|2020-11-09 09:45:00|9230.6|9225.6|9237|9232|9237.7|9232.7|9230.1|9225.1|52
1604915400000|2020-11-09 09:50:00|9236.9|9231.9|9236.6|9231.6|9239.1|9234.1|9235.1|9230.1|51
1604915700000|2020-11-09 09:55:00|9236.7|9231.7|9236.3|9231.3|9238.6|9233.6|9235.7|9230.7|352
1604916000000|2020-11-09 10:00:00|9236.2|9231.2|9236|9231|9237.2|9232.2|9235.2|9230.2|29
1604916300000|2020-11-09 10:05:00|9235.7|9230.7|9234.2|9229.2|9237.1|9232.1|9233.3|9228.3|31
1604916600000|2020-11-09 10:10:00|9234.5|9229.5|9233.2|9228.2|9235.1|9230.1|9233.2|9228.2|18
1604916900000|2020-11-09 10:15:00|9233.3|9228.3|9234.4|9229.4|9234.6|9229.6|9231.7|9226.7|15
1604917200000|2020-11-09 10:20:00|9234.6|9229.6|9234.1|9229.1|9236.4|9231.4|9233.1|9228.1|163
1604917500000|2020-11-09 10:25:00|9234|9229|9233.9|9228.9|9237|9232|9233.7|9228.7|6
1604917800000|2020-11-09 10:30:00|9234.4|9229.4|9233.9|9228.9|9235.4|9230.4|9233.7|9228.7|22
1604918100000|2020-11-09 10:35:00|9233.8|9228.8|9235.7|9230.7|9236.3|9231.3|9233.7|9228.7|6
1604918400000|2020-11-09 10:40:00|9235.5|9230.5|9232.4|9227.4|9235.6|9230.6|9232.2|9227.2|50
1604918700000|2020-11-09 10:45:00|9232.6|9227.6|9233.6|9228.6|9235|9230|9232.4|9227.4|15
1604919000000|2020-11-09 10:50:00|9233.7|9228.7|9233.4|9228.4|9235.4|9230.4|9232.7|9227.7|21
1604919300000|2020-11-09 10:55:00|9233.5|9228.5|9230.2|9225.2|9233.5|9228.5|9230.1|9225.1|7
1604919600000|2020-11-09 11:00:00|9230.3|9225.3|9228|9223|9231.9|9226.9|9227.6|9222.6|47
1604919900000|2020-11-09 11:05:00|9227.9|9222.9|9229.4|9224.4|9230.3|9225.3|9227.9|9222.9|19
1604920200000|2020-11-09 11:10:00|9229.3|9224.3|9228.2|9223.2|9229.8|9224.8|9228.2|9223.2|38
1604920500000|2020-11-09 11:15:00|9228.1|9223.1|9232.3|9227.3|9233.9|9228.9|9228.1|9223.1|70
1604920800000|2020-11-09 11:20:00|9232.2|9227.2|9236.5|9231.5|9237.9|9232.9|9232.1|9227.1|63
1604921100000|2020-11-09 11:25:00|9236.4|9231.4|9239.7|9234.7|9239.9|9234.9|9236.3|9231.3|95
1604921400000|2020-11-09 11:30:00|9239.6|9234.6|9242.6|9237.6|9243.4|9238.4|9239.2|9234.2|73
1604921700000|2020-11-09 11:35:00|9242.8|9237.8|9243.9|9238.9|9243.9|9238.9|9241.7|9236.7|42
1604922000000|2020-11-09 11:40:00|9243.7|9238.7|9244.7|9239.7|9245.7|9240.7|9242.7|9237.7|105
1604922300000|2020-11-09 11:45:00|9244.6|9239.6|9231|9226|9244.6|9239.6|9229.2|9224.2|765
1604922600000|2020-11-09 11:50:00|9230.7|9225.7|9219.4|9214.4|9230.7|9225.7|9215.6|9210.6|536
1604922900000|2020-11-09 11:55:00|9219.2|9214.2|9228.8|9223.8|9229.3|9224.3|9218|9213|519
1604923200000|2020-11-09 12:00:00|9228.7|9223.7|9241.3|9236.3|9243.2|9238.2|9227.7|9222.7|972
1604923500000|2020-11-09 12:05:00|9241.1|9236.1|9235.7|9230.7|9241.3|9236.3|9227.4|9222.4|716
1604923800000|2020-11-09 12:10:00|9235.9|9230.9|9236.8|9231.8|9241.4|9236.4|9231.4|9226.4|585
1604924100000|2020-11-09 12:15:00|9236.9|9231.9|9231.3|9226.3|9238.3|9233.3|9225.5|9220.5|337
1604924400000|2020-11-09 12:20:00|9231.5|9226.5|9231.8|9226.8|9234.9|9229.9|9228.6|9223.6|373
1604924700000|2020-11-09 12:25:00|9231.4|9226.4|9229|9224|9234.1|9229.1|9227.9|9222.9|228
1604925000000|2020-11-09 12:30:00|9229.3|9224.3|9226.3|9221.3|9235|9230|9224.7|9219.7|200
1604925300000|2020-11-09 12:35:00|9226.4|9221.4|9229.2|9224.2|9231.2|9226.2|9225.4|9220.4|173
1604925600000|2020-11-09 12:40:00|9229.3|9224.3|9229.4|9224.4|9232.3|9227.3|9227.7|9222.7|132
1604925900000|2020-11-09 12:45:00|9229.7|9224.7|9233|9228|9234.5|9229.5|9228.4|9223.4|161
1604926200000|2020-11-09 12:50:00|9233.1|9228.1|9234.4|9229.4|9236.6|9231.6|9230.3|9225.3|194
1604926500000|2020-11-09 12:55:00|9234.1|9229.1|9233.6|9228.6|9235.7|9230.7|9229.4|9224.4|205
1604926800000|2020-11-09 13:00:00|9233.7|9228.7|9228.2|9223.2|9233.9|9228.9|9226.9|9221.9|219
1604927100000|2020-11-09 13:05:00|9228.3|9223.3|9234.4|9229.4|9235.8|9230.8|9224.1|9219.1|368
1604927400000|2020-11-09 13:10:00|9234.2|9229.2|9238.2|9233.2|9241|9236|9232.5|9227.5|221
1604927700000|2020-11-09 13:15:00|9238.3|9233.3|9242|9237|9245.5|9240.5|9238.3|9233.3|243
1604928000000|2020-11-09 13:20:00|9242.1|9237.1|9243.8|9238.8|9244.1|9239.1|9239.4|9234.4|190
1604928300000|2020-11-09 13:25:00|9243.7|9238.7|9238.4|9233.4|9244.4|9239.4|9237.9|9232.9|306
1604928600000|2020-11-09 13:30:00|9238.6|9233.6|9232.5|9227.5|9239.5|9234.5|9232|9227|237
1604928900000|2020-11-09 13:35:00|9232.6|9227.6|9237.9|9232.9|9238.7|9233.7|9232.6|9227.6|240
1604929200000|2020-11-09 13:40:00|9238.2|9233.2|9232.4|9227.4|9239.9|9234.9|9232|9227|214
1604929500000|2020-11-09 13:45:00|9232|9227|9231.1|9226.1|9234.2|9229.2|9230.1|9225.1|158
1604929800000|2020-11-09 13:50:00|9231.2|9226.2|9228.1|9223.1|9233.9|9228.9|9227.6|9222.6|71
1604930100000|2020-11-09 13:55:00|9228|9223|9231.6|9226.6|9233.6|9228.6|9227.2|9222.2|238
1604930400000|2020-11-09 14:00:00|9231.5|9226.5|9221.6|9216.6|9231.6|9226.6|9221.6|9216.6|234
1604930700000|2020-11-09 14:05:00|9221.7|9216.7|9217.6|9212.6|9225.3|9220.3|9217.6|9212.6|229
1604931000000|2020-11-09 14:10:00|9217.7|9212.7|9222.6|9217.6|9225.3|9220.3|9217.4|9212.4|70
1604931300000|2020-11-09 14:15:00|9222.7|9217.7|9220.6|9215.6|9225.8|9220.8|9220|9215|99
1604931600000|2020-11-09 14:20:00|9221|9216|9219.6|9214.6|9223.1|9218.1|9219.1|9214.1|83
1604931900000|2020-11-09 14:25:00|9219.7|9214.7|9217.5|9212.5|9221.4|9216.4|9215|9210|256
1604932200000|2020-11-09 14:30:00|9217.4|9212.4|9228.7|9223.7|9229.7|9224.7|9217.3|9212.3|198
1604932500000|2020-11-09 14:35:00|9228.6|9223.6|9225.1|9220.1|9230|9225|9222.5|9217.5|87
1604932800000|2020-11-09 14:40:00|9225.2|9220.2|9228.9|9223.9|9234.5|9229.5|9223.4|9218.4|125
1604933100000|2020-11-09 14:45:00|9228.8|9223.8|9236|9231|9237.2|9232.2|9226.1|9221.1|203
1604933400000|2020-11-09 14:50:00|9236.1|9231.1|9243.3|9238.3|9245|9240|9236|9231|397
1604933700000|2020-11-09 14:55:00|9243.5|9238.5|9256|9251|9256.4|9251.4|9243.5|9238.5|345
1604934000000|2020-11-09 15:00:00|9255.7|9250.7|9251.4|9246.4|9261.4|9256.4|9248.6|9243.6|800
1604934300000|2020-11-09 15:05:00|9251.5|9246.5|9256.5|9251.5|9257.7|9252.7|9247.6|9242.6|248
1604934600000|2020-11-09 15:10:00|9256.7|9251.7|9256.1|9251.1|9260.4|9255.4|9253.8|9248.8|189
1604934900000|2020-11-09 15:15:00|9256|9251|9251.9|9246.9|9257.7|9252.7|9251.6|9246.6|117
1604935200000|2020-11-09 15:20:00|9251.7|9246.7|9253.8|9248.8|9255.7|9250.7|9251.1|9246.1|92
1604935500000|2020-11-09 15:25:00|9254|9249|9258|9253|9258|9253|9252.7|9247.7|203
1604935800000|2020-11-09 15:30:00|9257.9|9252.9|9265.6|9260.6|9270.5|9265.5|9256|9251|290
1604936100000|2020-11-09 15:35:00|9265.5|9260.5|9274.2|9269.2|9282.7|9277.7|9265.5|9260.5|833
1604936400000|2020-11-09 15:40:00|9274|9269|9277.6|9272.6|9280.7|9275.7|9272.8|9267.8|397
1604936700000|2020-11-09 15:45:00|9277.3|9272.3|9284.9|9279.9|9285.2|9280.2|9276.5|9271.5|367
1604937000000|2020-11-09 15:50:00|9284.8|9279.8|9280.5|9275.5|9285|9280|9278|9273|323
1604937300000|2020-11-09 15:55:00|9280.6|9275.6|9273.7|9268.7|9281.7|9276.7|9273.4|9268.4|327
1604937600000|2020-11-09 16:00:00|9273.8|9268.8|9284.7|9279.7|9285.6|9280.6|9273.8|9268.8|487
1604937900000|2020-11-09 16:05:00|9284.6|9279.6|9288.3|9283.3|9289.2|9284.2|9281.6|9276.6|463
1604938200000|2020-11-09 16:10:00|9288.4|9283.4|9289.5|9284.5|9297.7|9292.7|9287|9282|776
1604938500000|2020-11-09 16:15:00|9289.6|9284.6|9287.1|9282.1|9292.9|9287.9|9286|9281|275
1604938800000|2020-11-09 16:20:00|9287|9282|9285|9280|9289.2|9284.2|9283.8|9278.8|196
1604939100000|2020-11-09 16:25:00|9285.1|9280.1|9285.5|9280.5|9290.5|9285.5|9284.6|9279.6|172
1604939400000|2020-11-09 16:30:00|9285.4|9280.4|9286.5|9281.5|9293.2|9288.2|9285.4|9280.4|173
1604939700000|2020-11-09 16:35:00|9286.4|9281.4|9283.5|9278.5|9287.9|9282.9|9282.8|9277.8|434
1604940000000|2020-11-09 16:40:00|9283.6|9278.6|9286.5|9281.5|9288.1|9283.1|9283.1|9278.1|77
1604940300000|2020-11-09 16:45:00|9286.6|9281.6|9291|9286|9292.1|9287.1|9286.1|9281.1|187
1604940600000|2020-11-09 16:50:00|9291.1|9286.1|9290.2|9285.2|9292.4|9287.4|9289.4|9284.4|79
1604940900000|2020-11-09 16:55:00|9290.3|9285.3|9289.1|9284.1|9291.4|9286.4|9287.1|9282.1|300
1604941200000|2020-11-09 17:00:00|9288.8|9283.8|9289.2|9284.2|9290|9285|9285.2|9280.2|59
1604941500000|2020-11-09 17:05:00|9289.6|9284.6|9286.3|9281.3|9289.7|9284.7|9285.4|9280.4|83
1604941800000|2020-11-09 17:10:00|9286.4|9281.4|9285|9280|9287.7|9282.7|9284|9279|53
1604942100000|2020-11-09 17:15:00|9285.1|9280.1|9281.7|9276.7|9285.7|9280.7|9280.6|9275.6|56
1604942400000|2020-11-09 17:20:00|9281.8|9276.8|9278.3|9273.3|9282.5|9277.5|9277.5|9272.5|312
1604942700000|2020-11-09 17:25:00|9278.4|9273.4|9278.8|9273.8|9281.6|9276.6|9277.5|9272.5|83
1604943000000|2020-11-09 17:30:00|9278.9|9273.9|9279.6|9274.6|9281.4|9276.4|9278.7|9273.7|56
1604943300000|2020-11-09 17:35:00|9279.7|9274.7|9279.1|9274.1|9282|9277|9279.1|9274.1|65
1604943600000|2020-11-09 17:40:00|9279|9274|9278.2|9273.2|9280.2|9275.2|9277.9|9272.9|35
1604943900000|2020-11-09 17:45:00|9278|9273|9280.9|9275.9|9282|9277|9276.8|9271.8|60
1604944200000|2020-11-09 17:50:00|9281|9276|9279.5|9274.5|9281.7|9276.7|9278.7|9273.7|29
1604944500000|2020-11-09 17:55:00|9279.6|9274.6|9280.9|9275.9|9282.8|9277.8|9279.6|9274.6|86
1604944800000|2020-11-09 18:00:00|9281|9276|9280.5|9275.5|9283.4|9278.4|9279.5|9274.5|51
1604945100000|2020-11-09 18:05:00|9280.6|9275.6|9280.4|9275.4|9281.7|9276.7|9278.8|9273.8|54
1604945400000|2020-11-09 18:10:00|9280.5|9275.5|9283.4|9278.4|9283.9|9278.9|9280|9275|68
1604945700000|2020-11-09 18:15:00|9283.3|9278.3|9285.3|9280.3|9286.3|9281.3|9283.3|9278.3|86
1604946000000|2020-11-09 18:20:00|9285.4|9280.4|9290|9285|9290.2|9285.2|9284.2|9279.2|128
1604946300000|2020-11-09 18:25:00|9289.9|9284.9|9288.6|9283.6|9292.4|9287.4|9288.5|9283.5|97
1604946600000|2020-11-09 18:30:00|9288.5|9283.5|9286.7|9281.7|9288.5|9283.5|9285.8|9280.8|128
1604946900000|2020-11-09 18:35:00|9286.6|9281.6|9288.7|9283.7|9289.1|9284.1|9286.4|9281.4|80
1604947200000|2020-11-09 18:40:00|9288.5|9283.5|9288|9283|9289.7|9284.7|9287|9282|25
1604947500000|2020-11-09 18:45:00|9287.9|9282.9|9290.1|9285.1|9290.2|9285.2|9287.6|9282.6|83
1604947800000|2020-11-09 18:50:00|9290|9285|9288|9283|9290.1|9285.1|9287.7|9282.7|82
1604948100000|2020-11-09 18:55:00|9288.1|9283.1|9283.6|9278.6|9288.5|9283.5|9283.6|9278.6|178
1604948400000|2020-11-09 19:00:00|9283.8|9278.8|9282.9|9277.9|9284.5|9279.5|9281.5|9276.5|24
1604948700000|2020-11-09 19:05:00|9283|9278|9282.5|9277.5|9283.1|9278.1|9281.2|9276.2|36
1604949000000|2020-11-09 19:10:00|9282.6|9277.6|9282.4|9277.4|9283.4|9278.4|9281.4|9276.4|44
1604949300000|2020-11-09 19:15:00|9282.6|9277.6|9280.9|9275.9|9282.7|9277.7|9280.5|9275.5|67
1604949600000|2020-11-09 19:20:00|9280.8|9275.8|9280.7|9275.7|9281.5|9276.5|9280.5|9275.5|19
1604949900000|2020-11-09 19:25:00|9280.8|9275.8|9276.7|9271.7|9280.9|9275.9|9276.2|9271.2|100
1604950200000|2020-11-09 19:30:00|9276.5|9271.5|9279.9|9274.9|9279.9|9274.9|9276.5|9271.5|42
1604950500000|2020-11-09 19:35:00|9279.6|9274.6|9278.7|9273.7|9279.9|9274.9|9277.5|9272.5|28
1604950800000|2020-11-09 19:40:00|9278.9|9273.9|9279.1|9274.1|9280.5|9275.5|9278.5|9273.5|52
1604951100000|2020-11-09 19:45:00|9279.2|9274.2|9277|9272|9279.4|9274.4|9276.9|9271.9|55
1604951400000|2020-11-09 19:50:00|9277.1|9272.1|9275|9270|9278.1|9273.1|9274.5|9269.5|49
1604951700000|2020-11-09 19:55:00|9275.1|9270.1|9272.5|9267.5|9275.4|9270.4|9271.7|9266.7|234
1604952000000|2020-11-09 20:00:00|9272.4|9267.4|9269.7|9264.7|9274.9|9269.9|9269.7|9264.7|171
1604952300000|2020-11-09 20:05:00|9269.8|9264.8|9271.4|9266.4|9271.5|9266.5|9268.2|9263.2|87
1604952600000|2020-11-09 20:10:00|9271.3|9266.3|9273.2|9268.2|9273.9|9268.9|9271.2|9266.2|12
1604952900000|2020-11-09 20:15:00|9272.9|9267.9|9273.2|9268.2|9273.7|9268.7|9271.2|9266.2|69
1604953200000|2020-11-09 20:20:00|9273.3|9268.3|9272.3|9267.3|9274|9269|9272.2|9267.2|35
1604953500000|2020-11-09 20:25:00|9272.4|9267.4|9274.1|9269.1|9274.1|9269.1|9272.1|9267.1|32
1604953800000|2020-11-09 20:30:00|9273.8|9268.8|9273.1|9268.1|9273.9|9268.9|9272.2|9267.2|20
1604954100000|2020-11-09 20:35:00|9273|9268|9272.8|9267.8|9273.4|9268.4|9272.2|9267.2|18
1604954400000|2020-11-09 20:40:00|9272.9|9267.9|9274.2|9269.2|9274.8|9269.8|9272.8|9267.8|45
1604954700000|2020-11-09 20:45:00|9274.3|9269.3|9276|9271|9276.4|9271.4|9273.9|9268.9|35
1604955000000|2020-11-09 20:50:00|9275.9|9270.9|9276.5|9271.5|9278.8|9273.8|9275.9|9270.9|51
1604955300000|2020-11-09 20:55:00|9276.6|9271.6|9285.4|9280.4|9286.6|9281.6|9276.3|9271.3|561
1604955600000|2020-11-09 21:00:00|9285.2|9280.2|9282.9|9277.9|9285.4|9280.4|9282.9|9277.9|87
1604955900000|2020-11-09 21:05:00|9282.8|9277.8|9281.4|9276.4|9284.5|9279.5|9281.4|9276.4|35
1604956200000|2020-11-09 21:10:00|9281.5|9276.5|9280.9|9275.9|9281.7|9276.7|9280.2|9275.2|7
1604956500000|2020-11-09 21:15:00|9281|9276|9282.1|9277.1|9282.6|9277.6|9280.5|9275.5|25
1604956800000|2020-11-09 21:20:00|9282|9277|9286|9281|9286|9281|9281.9|9276.9|37
1604957100000|2020-11-09 21:25:00|9285.9|9280.9|9285.3|9280.3|9286.5|9281.5|9284.9|9279.9|25
1604957400000|2020-11-09 21:30:00|9285.4|9280.4|9283|9278|9285.5|9280.5|9283|9278|21
1604957700000|2020-11-09 21:35:00|9283.1|9278.1|9282.4|9277.4|9283.6|9278.6|9282.2|9277.2|15
1604958000000|2020-11-09 21:40:00|9282.5|9277.5|9283.7|9278.7|9283.7|9278.7|9282.5|9277.5|6
1604958300000|2020-11-09 21:45:00|9283.9|9278.9|9284.9|9279.9|9285.8|9280.8|9283.9|9278.9|14
1604958600000|2020-11-09 21:50:00|9284.8|9279.8|9285|9280|9285.4|9280.4|9284.3|9279.3|4
1604958900000|2020-11-09 21:55:00|9284.9|9279.9|9284.6|9277.6|9284.9|9279.9|9282.6|9277.6|9
1604970000000|2020-11-10 01:00:00|9280.7|9275.7|9279.1|9274.1|9280.7|9275.7|9278|9273|104
1604970300000|2020-11-10 01:05:00|9279.4|9274.4|9278|9273|9279.6|9274.6|9277.4|9272.4|62
1604970600000|2020-11-10 01:10:00|9277.9|9272.9|9275.8|9270.8|9278.9|9273.9|9275|9270|56
1604970900000|2020-11-10 01:15:00|9275.7|9270.7|9275.9|9270.9|9277.7|9272.7|9273.9|9268.9|35
1604971200000|2020-11-10 01:20:00|9276|9271|9274.9|9269.9|9277.1|9272.1|9273.9|9268.9|47
1604971500000|2020-11-10 01:25:00|9274.8|9269.8|9270.9|9265.9|9274.9|9269.9|9270.7|9265.7|49
1604971800000|2020-11-10 01:30:00|9271|9266|9270.8|9265.8|9273|9268|9270.3|9265.3|63
1604972100000|2020-11-10 01:35:00|9270.9|9265.9|9273.7|9268.7|9274|9269|9268.3|9263.3|91
1604972400000|2020-11-10 01:40:00|9273.8|9268.8|9274.7|9269.7|9275.8|9270.8|9272.8|9267.8|46
1604972700000|2020-11-10 01:45:00|9274.6|9269.6|9275.4|9270.4|9276.2|9271.2|9274.5|9269.5|16
1604973000000|2020-11-10 01:50:00|9275.3|9270.3|9274.5|9269.5|9275.6|9270.6|9273.3|9268.3|41
1604973300000|2020-11-10 01:55:00|9274.4|9269.4|9271.4|9266.4|9274.9|9269.9|9270.5|9265.5|10
1604973600000|2020-11-10 02:00:00|9271.3|9266.3|9263|9258|9271.6|9266.6|9262.7|9257.7|92
1604973900000|2020-11-10 02:05:00|9263.1|9258.1|9261.3|9256.3|9263.9|9258.9|9261.3|9256.3|110
1604974200000|2020-11-10 02:10:00|9261.2|9256.2|9261.7|9256.7|9262.7|9257.7|9260.5|9255.5|23
1604974500000|2020-11-10 02:15:00|9261.5|9256.5|9262.4|9257.4|9263.4|9258.4|9261.3|9256.3|75
1604974800000|2020-11-10 02:20:00|9262.3|9257.3|9264.8|9259.8|9264.9|9259.9|9261.9|9256.9|23
1604975100000|2020-11-10 02:25:00|9264.9|9259.9|9264.5|9259.5|9266.4|9261.4|9264|9259|33
1604975400000|2020-11-10 02:30:00|9264.4|9259.4|9263.5|9258.5|9265.1|9260.1|9262.5|9257.5|56
1604975700000|2020-11-10 02:35:00|9263.3|9258.3|9264.4|9259.4|9265.5|9260.5|9263|9258|43
1604976000000|2020-11-10 02:40:00|9264.3|9259.3|9265.7|9260.7|9266.2|9261.2|9263.5|9258.5|15
1604976300000|2020-11-10 02:45:00|9265.6|9260.6|9265|9260|9266.4|9261.4|9265|9260|10
1604976600000|2020-11-10 02:50:00|9265.1|9260.1|9266.5|9261.5|9267.4|9262.4|9265|9260|30
1604976900000|2020-11-10 02:55:00|9266.6|9261.6|9270|9265|9270.6|9265.6|9266.5|9261.5|52
1604977200000|2020-11-10 03:00:00|9270.1|9265.1|9269.2|9264.2|9271|9266|9268.2|9263.2|74
1604977500000|2020-11-10 03:05:00|9269.3|9264.3|9266.9|9261.9|9269.5|9264.5|9266.1|9261.1|35
1604977800000|2020-11-10 03:10:00|9267|9262|9267.2|9262.2|9268|9263|9265.7|9260.7|14
1604978100000|2020-11-10 03:15:00|9267.3|9262.3|9266.2|9261.2|9268|9263|9265.7|9260.7|26
1604978400000|2020-11-10 03:20:00|9266.3|9261.3|9266.9|9261.9|9267|9262|9265.7|9260.7|24
1604978700000|2020-11-10 03:25:00|9267|9262|9267|9262|9267.3|9262.3|9266.5|9261.5|43
1604979000000|2020-11-10 03:30:00|9267.1|9262.1|9267.2|9262.2|9267.9|9262.9|9266.5|9261.5|10
1604979300000|2020-11-10 03:35:00|9267|9262|9270.3|9265.3|9270.4|9265.4|9266.7|9261.7|14
1604979600000|2020-11-10 03:40:00|9270.2|9265.2|9268|9263|9270.2|9265.2|9267.9|9262.9|14
1604979900000|2020-11-10 03:45:00|9268.1|9263.1|9269|9264|9269.9|9264.9|9268|9263|13
1604980200000|2020-11-10 03:50:00|9268.9|9263.9|9269|9264|9269.9|9264.9|9268.8|9263.8|43
1604980500000|2020-11-10 03:55:00|9268.9|9263.9|9268.3|9263.3|9269.9|9264.9|9267.9|9262.9|34
1604980800000|2020-11-10 04:00:00|9268.4|9263.4|9266|9261|9268.6|9263.6|9265.5|9260.5|16
1604981100000|2020-11-10 04:05:00|9266.1|9261.1|9266.2|9261.2|9266.9|9261.9|9265|9260|18
1604981400000|2020-11-10 04:10:00|9266|9261|9267.1|9262.1|9267.5|9262.5|9265.5|9260.5|8
1604981700000|2020-11-10 04:15:00|9267.2|9262.2|9265.2|9260.2|9267.5|9262.5|9264.5|9259.5|15
1604982000000|2020-11-10 04:20:00|9265|9260|9264|9259|9266.4|9261.4|9263.9|9258.9|20
1604982300000|2020-11-10 04:25:00|9264.1|9259.1|9264|9259|9265.2|9260.2|9263.6|9258.6|13
1604982600000|2020-11-10 04:30:00|9263.6|9258.6|9264|9259|9264.9|9259.9|9263|9258|23
1604982900000|2020-11-10 04:35:00|9264.1|9259.1|9265.3|9260.3|9265.6|9260.6|9263.5|9258.5|10
1604983200000|2020-11-10 04:40:00|9265.1|9260.1|9265.6|9260.6|9265.7|9260.7|9264.9|9259.9|8
1604983500000|2020-11-10 04:45:00|9265.7|9260.7|9268|9263|9268.4|9263.4|9265.5|9260.5|22
1604983800000|2020-11-10 04:50:00|9267.9|9262.9|9267.9|9262.9|9268.4|9263.4|9267.5|9262.5|15
1604984100000|2020-11-10 04:55:00|9267.7|9262.7|9266.1|9261.1|9267.7|9262.7|9266|9261|4
1604984400000|2020-11-10 05:00:00|9266|9261|9265.9|9260.9|9267.4|9262.4|9265.8|9260.8|15
1604984700000|2020-11-10 05:05:00|9265.7|9260.7|9265.7|9260.7|9265.9|9260.9|9264.9|9259.9|13
1604985000000|2020-11-10 05:10:00|9265.9|9260.9|9266.7|9261.7|9266.9|9261.9|9265.6|9260.6|29
1604985300000|2020-11-10 05:15:00|9266.6|9261.6|9266.1|9261.1|9267|9262|9265.8|9260.8|20
1604985600000|2020-11-10 05:20:00|9266|9261|9264.3|9259.3|9266.4|9261.4|9264|9259|4
1604985900000|2020-11-10 05:25:00|9264.2|9259.2|9264.5|9259.5|9264.5|9259.5|9263.4|9258.4|22
1604986200000|2020-11-10 05:30:00|9264.6|9259.6|9265.5|9260.5|9265.8|9260.8|9264.2|9259.2|45
1604986500000|2020-11-10 05:35:00|9265.6|9260.6|9269|9264|9269.1|9264.1|9265.5|9260.5|30
1604986800000|2020-11-10 05:40:00|9268.9|9263.9|9270.7|9265.7|9270.7|9265.7|9268.5|9263.5|24
1604987100000|2020-11-10 05:45:00|9271|9266|9271|9266|9272.4|9267.4|9270.5|9265.5|48
1604987400000|2020-11-10 05:50:00|9271.1|9266.1|9269.5|9264.5|9271.1|9266.1|9269.4|9264.4|40
1604987700000|2020-11-10 05:55:00|9269.1|9264.1|9267|9262|9269.4|9264.4|9266.4|9261.4|36
1604988000000|2020-11-10 06:00:00|9266.9|9261.9|9268.7|9263.7|9269.9|9264.9|9266.2|9261.2|28
1604988300000|2020-11-10 06:05:00|9268.9|9263.9|9266.6|9261.6|9269|9264|9266.3|9261.3|8
1604988600000|2020-11-10 06:10:00|9266.7|9261.7|9268.5|9263.5|9268.9|9263.9|9266.7|9261.7|11
1604988900000|2020-11-10 06:15:00|9268.6|9263.6|9271.6|9266.6|9272.2|9267.2|9268.6|9263.6|35
1604989200000|2020-11-10 06:20:00|9271.5|9266.5|9272|9267|9272|9267|9270|9265|38
1604989500000|2020-11-10 06:25:00|9271.9|9266.9|9272.1|9267.1|9272.2|9267.2|9270.5|9265.5|6
1604989800000|2020-11-10 06:30:00|9272|9267|9272.4|9267.4|9272.9|9267.9|9270.3|9265.3|36
1604990100000|2020-11-10 06:35:00|9272.5|9267.5|9274.9|9269.9|9275.7|9270.7|9272.5|9267.5|68
1604990400000|2020-11-10 06:40:00|9274.8|9269.8|9273.1|9268.1|9274.9|9269.9|9272.2|9267.2|16
1604990700000|2020-11-10 06:45:00|9273.2|9268.2|9272.2|9267.2|9274.2|9269.2|9272.1|9267.1|63
1604991000000|2020-11-10 06:50:00|9272.1|9267.1|9270.8|9265.8|9272.7|9267.7|9270.3|9265.3|15
1604991300000|2020-11-10 06:55:00|9270.7|9265.7|9268.8|9263.8|9271|9266|9268.2|9263.2|45
1604991600000|2020-11-10 07:00:00|9268.7|9263.7|9267.9|9262.9|9269.6|9264.6|9266.7|9261.7|166
1604991900000|2020-11-10 07:05:00|9268|9263|9271|9266|9271|9266|9268|9263|20
1604992200000|2020-11-10 07:10:00|9270.9|9265.9|9272.2|9267.2|9273.5|9268.5|9269.9|9264.9|32
1604992500000|2020-11-10 07:15:00|9272.1|9267.1|9271.2|9266.2|9273|9268|9270.7|9265.7|53
1604992800000|2020-11-10 07:20:00|9271.4|9266.4|9270.2|9265.2|9272.7|9267.7|9269.8|9264.8|40
1604993100000|2020-11-10 07:25:00|9270.1|9265.1|9267|9262|9272|9267|9266.2|9261.2|37
1604993400000|2020-11-10 07:30:00|9267.1|9262.1|9272.7|9267.7|9273.7|9268.7|9267.1|9262.1|80
1604993700000|2020-11-10 07:35:00|9272.6|9267.6|9274.2|9269.2|9276|9271|9272.3|9267.3|24
1604994000000|2020-11-10 07:40:00|9274.1|9269.1|9272.2|9267.2|9276.5|9271.5|9272.1|9267.1|74
1604994300000|2020-11-10 07:45:00|9272.3|9267.3|9272.8|9267.8|9273.9|9268.9|9270.2|9265.2|57
1604994600000|2020-11-10 07:50:00|9272.7|9267.7|9278.8|9273.8|9278.9|9273.9|9272.2|9267.2|71
1604994900000|2020-11-10 07:55:00|9278.9|9273.9|9278.4|9273.4|9279.9|9274.9|9275.8|9270.8|77
1604995200000|2020-11-10 08:00:00|9278.3|9273.3|9271.7|9266.7|9278.8|9273.8|9270.8|9265.8|109
1604995500000|2020-11-10 08:05:00|9271.8|9266.8|9273.3|9268.3|9275.5|9270.5|9271.6|9266.6|90
1604995800000|2020-11-10 08:10:00|9273.1|9268.1|9268.7|9263.7|9276|9271|9268.4|9263.4|66
1604996100000|2020-11-10 08:15:00|9268.8|9263.8|9269.3|9264.3|9271.6|9266.6|9267.9|9262.9|45
1604996400000|2020-11-10 08:20:00|9269.2|9264.2|9265|9260|9269.2|9264.2|9261.8|9256.8|80
1604996700000|2020-11-10 08:25:00|9264.9|9259.9|9264|9259|9266|9261|9261.5|9256.5|102
1604997000000|2020-11-10 08:30:00|9264.2|9259.2|9264.5|9259.5|9265.5|9260.5|9263.3|9258.3|69
1604997300000|2020-11-10 08:35:00|9264.4|9259.4|9262.8|9257.8|9266.3|9261.3|9262|9257|43
1604997600000|2020-11-10 08:40:00|9262.9|9257.9|9262.5|9257.5|9264|9259|9260.2|9255.2|111
1604997900000|2020-11-10 08:45:00|9262.4|9257.4|9264.4|9259.4|9264.5|9259.5|9261.7|9256.7|36
1604998200000|2020-11-10 08:50:00|9264.5|9259.5|9265.3|9260.3|9265.5|9260.5|9262.2|9257.2|81
1604998500000|2020-11-10 08:55:00|9265.4|9260.4|9265.9|9260.9|9267.9|9262.9|9264.6|9259.6|171
1604998800000|2020-11-10 09:00:00|9266|9261|9265.7|9260.7|9267.4|9262.4|9265.2|9260.2|56
1604999100000|2020-11-10 09:05:00|9265.6|9260.6|9263|9258|9266.4|9261.4|9262.7|9257.7|35
1604999400000|2020-11-10 09:10:00|9262.9|9257.9|9264.3|9259.3|9265|9260|9261.7|9256.7|86
1604999700000|2020-11-10 09:15:00|9264.2|9259.2|9260.9|9255.9|9264.4|9259.4|9259.3|9254.3|52
1605000000000|2020-11-10 09:20:00|9261|9256|9262.5|9257.5|9263|9258|9261|9256|73
1605000300000|2020-11-10 09:25:00|9262.4|9257.4|9265.3|9260.3|9266.5|9261.5|9262.2|9257.2|58
1605000600000|2020-11-10 09:30:00|9265.2|9260.2|9273.5|9268.5|9273.6|9268.6|9265.2|9260.2|118
1605000900000|2020-11-10 09:35:00|9273.9|9268.9|9270.2|9265.2|9274.6|9269.6|9270.1|9265.1|41
1605001200000|2020-11-10 09:40:00|9270.4|9265.4|9274.4|9269.4|9275.3|9270.3|9267.4|9262.4|79
1605001500000|2020-11-10 09:45:00|9274.3|9269.3|9275.8|9270.8|9276.5|9271.5|9272.7|9267.7|98
1605001800000|2020-11-10 09:50:00|9275.9|9270.9|9281.9|9276.9|9283.8|9278.8|9275.7|9270.7|171
1605002100000|2020-11-10 09:55:00|9282|9277|9281.2|9276.2|9283.7|9278.7|9280.4|9275.4|129
1605002400000|2020-11-10 10:00:00|9281.3|9276.3|9283.5|9278.5|9284.7|9279.7|9278.1|9273.1|67
1605002700000|2020-11-10 10:05:00|9283.4|9278.4|9291.5|9286.5|9292.1|9287.1|9283.4|9278.4|103
1605003000000|2020-11-10 10:10:00|9291.6|9286.6|9290|9285|9291.7|9286.7|9286.4|9281.4|93
1605003300000|2020-11-10 10:15:00|9289.9|9284.9|9287.9|9282.9|9290|9285|9286.6|9281.6|49
1605003600000|2020-11-10 10:20:00|9287.8|9282.8|9286.4|9281.4|9289.6|9284.6|9284.9|9279.9|98
1605003900000|2020-11-10 10:25:00|9286.1|9281.1|9287.7|9282.7|9289.4|9284.4|9284.4|9279.4|58
1605004200000|2020-11-10 10:30:00|9287.9|9282.9|9286|9281|9290.9|9285.9|9286|9281|59
1605004500000|2020-11-10 10:35:00|9286.1|9281.1|9286.5|9281.5|9289.1|9284.1|9285.5|9280.5|88
1605004800000|2020-11-10 10:40:00|9286.4|9281.4|9290|9285|9291.7|9286.7|9286.3|9281.3|72
1605005100000|2020-11-10 10:45:00|9289.9|9284.9|9294.4|9289.4|9294.4|9289.4|9287.4|9282.4|320
1605005400000|2020-11-10 10:50:00|9294.3|9289.3|9291.5|9286.5|9295.5|9290.5|9291.4|9286.4|257
1605005700000|2020-11-10 10:55:00|9291.4|9286.4|9296.7|9291.7|9296.7|9291.7|9290.6|9285.6|90
1605006000000|2020-11-10 11:00:00|9296.8|9291.8|9294.7|9289.7|9297.5|9292.5|9294.2|9289.2|95
1605006300000|2020-11-10 11:05:00|9294.5|9289.5|9294.7|9289.7|9296|9291|9292.9|9287.9|49
1605006600000|2020-11-10 11:10:00|9294.8|9289.8|9289.5|9284.5|9294.9|9289.9|9289.4|9284.4|38
1605006900000|2020-11-10 11:15:00|9289.4|9284.4|9288.5|9283.5|9290.7|9285.7|9287.2|9282.2|35
1605007200000|2020-11-10 11:20:00|9288.4|9283.4|9287.4|9282.4|9289.9|9284.9|9286.7|9281.7|42
1605007500000|2020-11-10 11:25:00|9287.3|9282.3|9287.4|9282.4|9288.2|9283.2|9284|9279|60
1605007800000|2020-11-10 11:30:00|9287.3|9282.3|9285.4|9280.4|9290.4|9285.4|9285.2|9280.2|23
1605008100000|2020-11-10 11:35:00|9285.5|9280.5|9281.9|9276.9|9286.5|9281.5|9281.8|9276.8|35
1605008400000|2020-11-10 11:40:00|9281.8|9276.8|9280.9|9275.9|9281.8|9276.8|9278.5|9273.5|56
1605008700000|2020-11-10 11:45:00|9281|9276|9280.4|9275.4|9282|9277|9279|9274|32
1605009000000|2020-11-10 11:50:00|9280.5|9275.5|9277.4|9272.4|9282.4|9277.4|9277.3|9272.3|42
1605009300000|2020-11-10 11:55:00|9277.5|9272.5|9280.6|9275.6|9280.9|9275.9|9276.8|9271.8|36
1605009600000|2020-11-10 12:00:00|9280.7|9275.7|9277.2|9272.2|9283.6|9278.6|9277|9272|51
1605009900000|2020-11-10 12:05:00|9277.1|9272.1|9277.8|9272.8|9278.6|9273.6|9276.4|9271.4|30
1605010200000|2020-11-10 12:10:00|9277.5|9272.5|9274|9269|9279.1|9274.1|9271.9|9266.9|133
1605010500000|2020-11-10 12:15:00|9274.2|9269.2|9270.9|9265.9|9275|9270|9269.5|9264.5|253
1605010800000|2020-11-10 12:20:00|9271|9266|9281.2|9276.2|9281.4|9276.4|9270.6|9265.6|78
1605011100000|2020-11-10 12:25:00|9281.3|9276.3|9282.2|9277.2|9282.6|9277.6|9278.6|9273.6|45
1605011400000|2020-11-10 12:30:00|9282.1|9277.1|9282.1|9277.1|9284.3|9279.3|9281.5|9276.5|53
1605011700000|2020-11-10 12:35:00|9282|9277|9284|9279|9284.6|9279.6|9280.2|9275.2|19
1605012000000|2020-11-10 12:40:00|9283.7|9278.7|9283.3|9278.3|9284.4|9279.4|9281.7|9276.7|45
1605012300000|2020-11-10 12:45:00|9283.4|9278.4|9283.9|9278.9|9284.5|9279.5|9281.2|9276.2|147
1605012600000|2020-11-10 12:50:00|9283.8|9278.8|9281.5|9276.5|9284.4|9279.4|9280.8|9275.8|29
1605012900000|2020-11-10 12:55:00|9281.3|9276.3|9278.9|9273.9|9284.3|9279.3|9278.6|9273.6|81
1605013200000|2020-11-10 13:00:00|9279|9274|9277.9|9272.9|9279.5|9274.5|9275.4|9270.4|103
1605013500000|2020-11-10 13:05:00|9278|9273|9280.7|9275.7|9281.8|9276.8|9277.4|9272.4|78
1605013800000|2020-11-10 13:10:00|9280.8|9275.8|9282.1|9277.1|9282.9|9277.9|9280.3|9275.3|82
1605014100000|2020-11-10 13:15:00|9282|9277|9280.9|9275.9|9282.9|9277.9|9279.9|9274.9|55
1605014400000|2020-11-10 13:20:00|9281|9276|9284.5|9279.5|9285.9|9280.9|9280|9275|117
1605014700000|2020-11-10 13:25:00|9284.4|9279.4|9284.2|9279.2|9285.4|9280.4|9282|9277|112
1605015000000|2020-11-10 13:30:00|9284|9279|9284.2|9279.2|9285.6|9280.6|9282.4|9277.4|158
1605015300000|2020-11-10 13:35:00|9284.3|9279.3|9291.5|9286.5|9291.6|9286.6|9284.3|9279.3|135
1605015600000|2020-11-10 13:40:00|9291.6|9286.6|9286.8|9281.8|9291.6|9286.6|9285.7|9280.7|174
1605015900000|2020-11-10 13:45:00|9286.7|9281.7|9288.3|9283.3|9288.9|9283.9|9286.1|9281.1|68
1605016200000|2020-11-10 13:50:00|9288.2|9283.2|9284.2|9279.2|9288.2|9283.2|9282.8|9277.8|52
1605016500000|2020-11-10 13:55:00|9284|9279|9279.3|9274.3|9285|9280|9276.8|9271.8|118
1605016800000|2020-11-10 14:00:00|9279.5|9274.5|9279|9274|9281.3|9276.3|9277.3|9272.3|147
1605017100000|2020-11-10 14:05:00|9279.1|9274.1|9276|9271|9279.9|9274.9|9275.8|9270.8|50
1605017400000|2020-11-10 14:10:00|9276.2|9271.2|9276.4|9271.4|9277|9272|9273.4|9268.4|71
1605017700000|2020-11-10 14:15:00|9276.9|9271.9|9277.7|9272.7|9277.7|9272.7|9274.9|9269.9|84
1605018000000|2020-11-10 14:20:00|9277.9|9272.9|9281.6|9276.6|9281.8|9276.8|9277.2|9272.2|67
1605018300000|2020-11-10 14:25:00|9281.9|9276.9|9269.9|9264.9|9283.9|9278.9|9268.8|9263.8|249
1605018600000|2020-11-10 14:30:00|9270.1|9265.1|9275.5|9270.5|9276.7|9271.7|9270|9265|240
1605018900000|2020-11-10 14:35:00|9275.4|9270.4|9278|9273|9281.4|9276.4|9275.4|9270.4|128
1605019200000|2020-11-10 14:40:00|9277.9|9272.9|9282.9|9277.9|9283.5|9278.5|9277.6|9272.6|114
1605019500000|2020-11-10 14:45:00|9283|9278|9279.3|9274.3|9284.8|9279.8|9279.2|9274.2|94
1605019800000|2020-11-10 14:50:00|9279.4|9274.4|9276|9271|9279.9|9274.9|9275|9270|90
1605020100000|2020-11-10 14:55:00|9276.2|9271.2|9276.9|9271.9|9278|9273|9273.7|9268.7|82
1605020400000|2020-11-10 15:00:00|9277.3|9272.3|9269.9|9264.9|9281.2|9276.2|9269.8|9264.8|104
1605020700000|2020-11-10 15:05:00|9269.8|9264.8|9266.5|9261.5|9270.5|9265.5|9262.8|9257.8|240
1605021000000|2020-11-10 15:10:00|9266.4|9261.4|9267.9|9262.9|9268.9|9263.9|9263.7|9258.7|159
1605021300000|2020-11-10 15:15:00|9268.3|9263.3|9269.3|9264.3|9271.3|9266.3|9266.6|9261.6|64
1605021600000|2020-11-10 15:20:00|9269.4|9264.4|9275.3|9270.3|9276.7|9271.7|9268.5|9263.5|145
1605021900000|2020-11-10 15:25:00|9275.1|9270.1|9271.5|9266.5|9276.5|9271.5|9271.2|9266.2|138
1605022200000|2020-11-10 15:30:00|9271.7|9266.7|9270.3|9265.3|9275.4|9270.4|9270.2|9265.2|90
1605022500000|2020-11-10 15:35:00|9270.4|9265.4|9273.7|9268.7|9275.5|9270.5|9269.2|9264.2|96
1605022800000|2020-11-10 15:40:00|9273.8|9268.8|9277.5|9272.5|9279.3|9274.3|9272.9|9267.9|74
1605023100000|2020-11-10 15:45:00|9277.4|9272.4|9274.5|9269.5|9278.4|9273.4|9274.3|9269.3|91
1605023400000|2020-11-10 15:50:00|9274.8|9269.8|9279.8|9274.8|9280.9|9275.9|9274.7|9269.7|209
1605023700000|2020-11-10 15:55:00|9279.9|9274.9|9270.5|9265.5|9280|9275|9269.5|9264.5|204
1605024000000|2020-11-10 16:00:00|9270.7|9265.7|9272.9|9267.9|9273.2|9268.2|9268.4|9263.4|101
1605024300000|2020-11-10 16:05:00|9272.8|9267.8|9274.1|9269.1|9277|9272|9270.5|9265.5|75
1605024600000|2020-11-10 16:10:00|9274.3|9269.3|9276|9271|9276.5|9271.5|9271.5|9266.5|64
1605024900000|2020-11-10 16:15:00|9275.8|9270.8|9277.2|9272.2|9277.2|9272.2|9273.4|9268.4|46
1605025200000|2020-11-10 16:20:00|9277.1|9272.1|9278.7|9273.7|9278.7|9273.7|9275.9|9270.9|44
1605025500000|2020-11-10 16:25:00|9278.6|9273.6|9273.1|9268.1|9279.8|9274.8|9272|9267|78
1605025800000|2020-11-10 16:30:00|9273.2|9268.2|9276.3|9271.3|9276.6|9271.6|9272.8|9267.8|33
1605026100000|2020-11-10 16:35:00|9276.2|9271.2|9279.1|9274.1|9280|9275|9275.4|9270.4|105
1605026400000|2020-11-10 16:40:00|9279|9274|9277.5|9272.5|9279|9274|9275.9|9270.9|35
1605026700000|2020-11-10 16:45:00|9277.6|9272.6|9279.5|9274.5|9279.6|9274.6|9275.9|9270.9|56
1605027000000|2020-11-10 16:50:00|9279.4|9274.4|9280.7|9275.7|9281.9|9276.9|9278.3|9273.3|66
1605027300000|2020-11-10 16:55:00|9280.8|9275.8|9277.7|9272.7|9281.7|9276.7|9276.9|9271.9|52
1605027600000|2020-11-10 17:00:00|9277.8|9272.8|9274|9269|9278.8|9273.8|9273.6|9268.6|58
1605027900000|2020-11-10 17:05:00|9273.9|9268.9|9273.3|9268.3|9274.7|9269.7|9272.1|9267.1|80
1605028200000|2020-11-10 17:10:00|9273.2|9268.2|9273|9268|9273.9|9268.9|9271.9|9266.9|69
1605028500000|2020-11-10 17:15:00|9272.9|9267.9|9276|9271|9277|9272|9272.8|9267.8|67
1605028800000|2020-11-10 17:20:00|9275.9|9270.9|9275.7|9270.7|9277.1|9272.1|9275.2|9270.2|18
1605029100000|2020-11-10 17:25:00|9275.4|9270.4|9275.7|9270.7|9276.9|9271.9|9273.6|9268.6|66
1605029400000|2020-11-10 17:30:00|9275.9|9270.9|9275.2|9270.2|9276.4|9271.4|9274|9269|46
1605029700000|2020-11-10 17:35:00|9275.1|9270.1|9273.7|9268.7|9276|9271|9273.5|9268.5|23
1605030000000|2020-11-10 17:40:00|9274|9269|9272|9267|9274.6|9269.6|9271.9|9266.9|29
1605030300000|2020-11-10 17:45:00|9271.8|9266.8|9270.5|9265.5|9272.1|9267.1|9270.5|9265.5|31
1605030600000|2020-11-10 17:50:00|9270.6|9265.6|9270.5|9265.5|9272.3|9267.3|9270.2|9265.2|21
1605030900000|2020-11-10 17:55:00|9270.6|9265.6|9272.6|9267.6|9272.7|9267.7|9270.5|9265.5|17
1605031200000|2020-11-10 18:00:00|9272.5|9267.5|9269.7|9264.7|9272.7|9267.7|9269.5|9264.5|15
1605031500000|2020-11-10 18:05:00|9269.6|9264.6|9271.6|9266.6|9271.9|9266.9|9269.6|9264.6|23
1605031800000|2020-11-10 18:10:00|9271.5|9266.5|9273|9268|9273.5|9268.5|9271.1|9266.1|24
1605032100000|2020-11-10 18:15:00|9272.9|9267.9|9271.7|9266.7|9273.4|9268.4|9271.7|9266.7|24
1605032400000|2020-11-10 18:20:00|9271.6|9266.6|9274.1|9269.1|9274.2|9269.2|9271.5|9266.5|44
1605032700000|2020-11-10 18:25:00|9274.2|9269.2|9273.6|9268.6|9275.3|9270.3|9273.4|9268.4|21
1605033000000|2020-11-10 18:30:00|9273.7|9268.7|9274.8|9269.8|9275.6|9270.6|9273.3|9268.3|26
1605033300000|2020-11-10 18:35:00|9274.6|9269.6|9271.3|9266.3|9274.8|9269.8|9271.1|9266.1|47
1605033600000|2020-11-10 18:40:00|9271|9266|9271.5|9266.5|9271.8|9266.8|9270.8|9265.8|17
1605033900000|2020-11-10 18:45:00|9271.3|9266.3|9273.1|9268.1|9273.1|9268.1|9271.3|9266.3|27
1605034200000|2020-11-10 18:50:00|9273.2|9268.2|9272.8|9267.8|9273.3|9268.3|9271.5|9266.5|17
1605034500000|2020-11-10 18:55:00|9272.9|9267.9|9271.2|9266.2|9273.6|9268.6|9271|9266|18
1605034800000|2020-11-10 19:00:00|9271|9266|9269.8|9264.8|9271.8|9266.8|9269.4|9264.4|48
1605035100000|2020-11-10 19:05:00|9269.7|9264.7|9268.3|9263.3|9270.5|9265.5|9268.2|9263.2|52
1605035400000|2020-11-10 19:10:00|9268.4|9263.4|9268.7|9263.7|9270.6|9265.6|9268|9263|17
1605035700000|2020-11-10 19:15:00|9268.5|9263.5|9269.3|9264.3|9269.8|9264.8|9268|9263|24
1605036000000|2020-11-10 19:20:00|9269.2|9264.2|9267.8|9262.8|9269.8|9264.8|9267.6|9262.6|17
1605036300000|2020-11-10 19:25:00|9267.7|9262.7|9270.3|9265.3|9270.5|9265.5|9267.3|9262.3|26
1605036600000|2020-11-10 19:30:00|9270.2|9265.2|9268.7|9263.7|9270.3|9265.3|9267.5|9262.5|16
1605036900000|2020-11-10 19:35:00|9268.5|9263.5|9268.8|9263.8|9270.3|9265.3|9268.5|9263.5|27
1605037200000|2020-11-10 19:40:00|9268.5|9263.5|9268.8|9263.8|9269.6|9264.6|9268.2|9263.2|18
1605037500000|2020-11-10 19:45:00|9268.7|9263.7|9270.8|9265.8|9271|9266|9268.5|9263.5|16
1605037800000|2020-11-10 19:50:00|9270.7|9265.7|9272.2|9267.2|9273.4|9268.4|9270.2|9265.2|42
1605038100000|2020-11-10 19:55:00|9272|9267|9274.7|9269.7|9274.8|9269.8|9271.5|9266.5|89
1605038400000|2020-11-10 20:00:00|9274.5|9269.5|9276.8|9271.8|9277|9272|9274.3|9269.3|126
1605038700000|2020-11-10 20:05:00|9276.3|9271.3|9279.4|9274.4|9279.8|9274.8|9276.2|9271.2|71
1605039000000|2020-11-10 20:10:00|9279.3|9274.3|9279.2|9274.2|9279.7|9274.7|9277.7|9272.7|17
1605039300000|2020-11-10 20:15:00|9279.1|9274.1|9277.8|9272.8|9279.2|9274.2|9277.3|9272.3|19
1605039600000|2020-11-10 20:20:00|9277.7|9272.7|9278.4|9273.4|9278.7|9273.7|9277.2|9272.2|16
1605039900000|2020-11-10 20:25:00|9278.6|9273.6|9277.8|9272.8|9278.8|9273.8|9277.3|9272.3|18
1605040200000|2020-11-10 20:30:00|9277.7|9272.7|9278.3|9273.3|9279.2|9274.2|9277.7|9272.7|6
1605040500000|2020-11-10 20:35:00|9278.2|9273.2|9278.6|9273.6|9278.7|9273.7|9277.7|9272.7|23
1605040800000|2020-11-10 20:40:00|9278.5|9273.5|9277.4|9272.4|9278.6|9273.6|9277.2|9272.2|2
1605041100000|2020-11-10 20:45:00|9277.2|9272.2|9277.1|9272.1|9277.4|9272.4|9277.1|9272.1|3
1605041400000|2020-11-10 20:50:00|9277|9272|9279.3|9274.3|9280.1|9275.1|9276.9|9271.9|22
1605041700000|2020-11-10 20:55:00|9279.4|9274.4|9279.7|9274.7|9282.2|9277.2|9279.2|9274.2|62
1605042000000|2020-11-10 21:00:00|9279.8|9274.8|9281.1|9276.1|9282.2|9277.2|9279.7|9274.7|19
1605042300000|2020-11-10 21:05:00|9281.2|9276.2|9279.6|9274.6|9281.2|9276.2|9279.3|9274.3|26
1605042600000|2020-11-10 21:10:00|9279.7|9274.7|9279.3|9274.3|9279.9|9274.9|9279.3|9274.3|13
1605042900000|2020-11-10 21:15:00|9279.7|9274.7|9279.3|9274.3|9280.2|9275.2|9279.3|9274.3|19
1605043200000|2020-11-10 21:20:00|9279.6|9274.6|9279.2|9274.2|9279.8|9274.8|9278.9|9273.9|3
1605043500000|2020-11-10 21:25:00|9279.1|9274.1|9276.5|9271.5|9279.2|9274.2|9276.3|9271.3|262
1605043800000|2020-11-10 21:30:00|9276.7|9271.7|9274.9|9269.9|9276.8|9271.8|9274.5|9269.5|71
1605044100000|2020-11-10 21:35:00|9274.8|9269.8|9274.3|9269.3|9274.8|9269.8|9274|9269|5
1605044400000|2020-11-10 21:40:00|9274.2|9269.2|9272.5|9267.5|9274.3|9269.3|9272.5|9267.5|227
1605044700000|2020-11-10 21:45:00|9272.8|9267.8|9271.5|9266.5|9273.1|9268.1|9271.4|9266.4|20
1605045000000|2020-11-10 21:50:00|9271.4|9266.4|9271.5|9266.5|9271.8|9266.8|9270.6|9265.6|8
1605045300000|2020-11-10 21:55:00|9271.7|9266.7|9276.3|9267.3|9276.3|9267.8|9270.5|9265.5|63
1604970000000|2020-11-10 01:00:00|9280.7|9275.7|9279.1|9274.1|9280.7|9275.7|9278|9273|104
1604970300000|2020-11-10 01:05:00|9279.4|9274.4|9278|9273|9279.6|9274.6|9277.4|9272.4|62
1604970600000|2020-11-10 01:10:00|9277.9|9272.9|9275.8|9270.8|9278.9|9273.9|9275|9270|56
1604970900000|2020-11-10 01:15:00|9275.7|9270.7|9275.9|9270.9|9277.7|9272.7|9273.9|9268.9|35
1604971200000|2020-11-10 01:20:00|9276|9271|9274.9|9269.9|9277.1|9272.1|9273.9|9268.9|47
1604971500000|2020-11-10 01:25:00|9274.8|9269.8|9270.9|9265.9|9274.9|9269.9|9270.7|9265.7|49
1604971800000|2020-11-10 01:30:00|9271|9266|9270.8|9265.8|9273|9268|9270.3|9265.3|63
1604972100000|2020-11-10 01:35:00|9270.9|9265.9|9273.7|9268.7|9274|9269|9268.3|9263.3|91
1604972400000|2020-11-10 01:40:00|9273.8|9268.8|9274.7|9269.7|9275.8|9270.8|9272.8|9267.8|46
1604972700000|2020-11-10 01:45:00|9274.6|9269.6|9275.4|9270.4|9276.2|9271.2|9274.5|9269.5|16
1604973000000|2020-11-10 01:50:00|9275.3|9270.3|9274.5|9269.5|9275.6|9270.6|9273.3|9268.3|41
1604973300000|2020-11-10 01:55:00|9274.4|9269.4|9271.4|9266.4|9274.9|9269.9|9270.5|9265.5|10
1604973600000|2020-11-10 02:00:00|9271.3|9266.3|9263|9258|9271.6|9266.6|9262.7|9257.7|92
1604973900000|2020-11-10 02:05:00|9263.1|9258.1|9261.3|9256.3|9263.9|9258.9|9261.3|9256.3|110
1604974200000|2020-11-10 02:10:00|9261.2|9256.2|9261.7|9256.7|9262.7|9257.7|9260.5|9255.5|23
1604974500000|2020-11-10 02:15:00|9261.5|9256.5|9262.4|9257.4|9263.4|9258.4|9261.3|9256.3|75
1604974800000|2020-11-10 02:20:00|9262.3|9257.3|9264.8|9259.8|9264.9|9259.9|9261.9|9256.9|23
1604975100000|2020-11-10 02:25:00|9264.9|9259.9|9264.5|9259.5|9266.4|9261.4|9264|9259|33
1604975400000|2020-11-10 02:30:00|9264.4|9259.4|9263.5|9258.5|9265.1|9260.1|9262.5|9257.5|56
1604975700000|2020-11-10 02:35:00|9263.3|9258.3|9264.4|9259.4|9265.5|9260.5|9263|9258|43
1604976000000|2020-11-10 02:40:00|9264.3|9259.3|9265.7|9260.7|9266.2|9261.2|9263.5|9258.5|15
1604976300000|2020-11-10 02:45:00|9265.6|9260.6|9265|9260|9266.4|9261.4|9265|9260|10
1604976600000|2020-11-10 02:50:00|9265.1|9260.1|9266.5|9261.5|9267.4|9262.4|9265|9260|30
1604976900000|2020-11-10 02:55:00|9266.6|9261.6|9270|9265|9270.6|9265.6|9266.5|9261.5|52
1604977200000|2020-11-10 03:00:00|9270.1|9265.1|9269.2|9264.2|9271|9266|9268.2|9263.2|74
1604977500000|2020-11-10 03:05:00|9269.3|9264.3|9266.9|9261.9|9269.5|9264.5|9266.1|9261.1|35
1604977800000|2020-11-10 03:10:00|9267|9262|9267.2|9262.2|9268|9263|9265.7|9260.7|14
1604978100000|2020-11-10 03:15:00|9267.3|9262.3|9266.2|9261.2|9268|9263|9265.7|9260.7|26
1604978400000|2020-11-10 03:20:00|9266.3|9261.3|9266.9|9261.9|9267|9262|9265.7|9260.7|24
1604978700000|2020-11-10 03:25:00|9267|9262|9267|9262|9267.3|9262.3|9266.5|9261.5|43
1604979000000|2020-11-10 03:30:00|9267.1|9262.1|9267.2|9262.2|9267.9|9262.9|9266.5|9261.5|10
1604979300000|2020-11-10 03:35:00|9267|9262|9270.3|9265.3|9270.4|9265.4|9266.7|9261.7|14
1604979600000|2020-11-10 03:40:00|9270.2|9265.2|9268|9263|9270.2|9265.2|9267.9|9262.9|14
1604979900000|2020-11-10 03:45:00|9268.1|9263.1|9269|9264|9269.9|9264.9|9268|9263|13
1604980200000|2020-11-10 03:50:00|9268.9|9263.9|9269|9264|9269.9|9264.9|9268.8|9263.8|43
1604980500000|2020-11-10 03:55:00|9268.9|9263.9|9268.3|9263.3|9269.9|9264.9|9267.9|9262.9|34
1604980800000|2020-11-10 04:00:00|9268.4|9263.4|9266|9261|9268.6|9263.6|9265.5|9260.5|16
1604981100000|2020-11-10 04:05:00|9266.1|9261.1|9266.2|9261.2|9266.9|9261.9|9265|9260|18
1604981400000|2020-11-10 04:10:00|9266|9261|9267.1|9262.1|9267.5|9262.5|9265.5|9260.5|8
1604981700000|2020-11-10 04:15:00|9267.2|9262.2|9265.2|9260.2|9267.5|9262.5|9264.5|9259.5|15
1604982000000|2020-11-10 04:20:00|9265|9260|9264|9259|9266.4|9261.4|9263.9|9258.9|20
1604982300000|2020-11-10 04:25:00|9264.1|9259.1|9264|9259|9265.2|9260.2|9263.6|9258.6|13
1604982600000|2020-11-10 04:30:00|9263.6|9258.6|9264|9259|9264.9|9259.9|9263|9258|23
1604982900000|2020-11-10 04:35:00|9264.1|9259.1|9265.3|9260.3|9265.6|9260.6|9263.5|9258.5|10
1604983200000|2020-11-10 04:40:00|9265.1|9260.1|9265.6|9260.6|9265.7|9260.7|9264.9|9259.9|8
1604983500000|2020-11-10 04:45:00|9265.7|9260.7|9268|9263|9268.4|9263.4|9265.5|9260.5|22
1604983800000|2020-11-10 04:50:00|9267.9|9262.9|9267.9|9262.9|9268.4|9263.4|9267.5|9262.5|15
1604984100000|2020-11-10 04:55:00|9267.7|9262.7|9266.1|9261.1|9267.7|9262.7|9266|9261|4
1604984400000|2020-11-10 05:00:00|9266|9261|9265.9|9260.9|9267.4|9262.4|9265.8|9260.8|15
1604984700000|2020-11-10 05:05:00|9265.7|9260.7|9265.7|9260.7|9265.9|9260.9|9264.9|9259.9|13
1604985000000|2020-11-10 05:10:00|9265.9|9260.9|9266.7|9261.7|9266.9|9261.9|9265.6|9260.6|29
1604985300000|2020-11-10 05:15:00|9266.6|9261.6|9266.1|9261.1|9267|9262|9265.8|9260.8|20
1604985600000|2020-11-10 05:20:00|9266|9261|9264.3|9259.3|9266.4|9261.4|9264|9259|4
1604985900000|2020-11-10 05:25:00|9264.2|9259.2|9264.5|9259.5|9264.5|9259.5|9263.4|9258.4|22
1604986200000|2020-11-10 05:30:00|9264.6|9259.6|9265.5|9260.5|9265.8|9260.8|9264.2|9259.2|45
1604986500000|2020-11-10 05:35:00|9265.6|9260.6|9269|9264|9269.1|9264.1|9265.5|9260.5|30
1604986800000|2020-11-10 05:40:00|9268.9|9263.9|9270.7|9265.7|9270.7|9265.7|9268.5|9263.5|24
1604987100000|2020-11-10 05:45:00|9271|9266|9271|9266|9272.4|9267.4|9270.5|9265.5|48
1604987400000|2020-11-10 05:50:00|9271.1|9266.1|9269.5|9264.5|9271.1|9266.1|9269.4|9264.4|40
1604987700000|2020-11-10 05:55:00|9269.1|9264.1|9267|9262|9269.4|9264.4|9266.4|9261.4|36
1604988000000|2020-11-10 06:00:00|9266.9|9261.9|9268.7|9263.7|9269.9|9264.9|9266.2|9261.2|28
1604988300000|2020-11-10 06:05:00|9268.9|9263.9|9266.6|9261.6|9269|9264|9266.3|9261.3|8
1604988600000|2020-11-10 06:10:00|9266.7|9261.7|9268.5|9263.5|9268.9|9263.9|9266.7|9261.7|11
1604988900000|2020-11-10 06:15:00|9268.6|9263.6|9271.6|9266.6|9272.2|9267.2|9268.6|9263.6|35
1604989200000|2020-11-10 06:20:00|9271.5|9266.5|9272|9267|9272|9267|9270|9265|38
1604989500000|2020-11-10 06:25:00|9271.9|9266.9|9272.1|9267.1|9272.2|9267.2|9270.5|9265.5|6
1604989800000|2020-11-10 06:30:00|9272|9267|9272.4|9267.4|9272.9|9267.9|9270.3|9265.3|36
1604990100000|2020-11-10 06:35:00|9272.5|9267.5|9274.9|9269.9|9275.7|9270.7|9272.5|9267.5|68
1604990400000|2020-11-10 06:40:00|9274.8|9269.8|9273.1|9268.1|9274.9|9269.9|9272.2|9267.2|16
1604990700000|2020-11-10 06:45:00|9273.2|9268.2|9272.2|9267.2|9274.2|9269.2|9272.1|9267.1|63
1604991000000|2020-11-10 06:50:00|9272.1|9267.1|9270.8|9265.8|9272.7|9267.7|9270.3|9265.3|15
1604991300000|2020-11-10 06:55:00|9270.7|9265.7|9268.8|9263.8|9271|9266|9268.2|9263.2|45
1604991600000|2020-11-10 07:00:00|9268.7|9263.7|9267.9|9262.9|9269.6|9264.6|9266.7|9261.7|166
1604991900000|2020-11-10 07:05:00|9268|9263|9271|9266|9271|9266|9268|9263|20
1604992200000|2020-11-10 07:10:00|9270.9|9265.9|9272.2|9267.2|9273.5|9268.5|9269.9|9264.9|32
1604992500000|2020-11-10 07:15:00|9272.1|9267.1|9271.2|9266.2|9273|9268|9270.7|9265.7|53
1604992800000|2020-11-10 07:20:00|9271.4|9266.4|9270.2|9265.2|9272.7|9267.7|9269.8|9264.8|40
1604993100000|2020-11-10 07:25:00|9270.1|9265.1|9267|9262|9272|9267|9266.2|9261.2|37
1604993400000|2020-11-10 07:30:00|9267.1|9262.1|9272.7|9267.7|9273.7|9268.7|9267.1|9262.1|80
1604993700000|2020-11-10 07:35:00|9272.6|9267.6|9274.2|9269.2|9276|9271|9272.3|9267.3|24
1604994000000|2020-11-10 07:40:00|9274.1|9269.1|9272.2|9267.2|9276.5|9271.5|9272.1|9267.1|74
1604994300000|2020-11-10 07:45:00|9272.3|9267.3|9272.8|9267.8|9273.9|9268.9|9270.2|9265.2|57
1604994600000|2020-11-10 07:50:00|9272.7|9267.7|9278.8|9273.8|9278.9|9273.9|9272.2|9267.2|71
1604994900000|2020-11-10 07:55:00|9278.9|9273.9|9278.4|9273.4|9279.9|9274.9|9275.8|9270.8|77
1604995200000|2020-11-10 08:00:00|9278.3|9273.3|9271.7|9266.7|9278.8|9273.8|9270.8|9265.8|109
1604995500000|2020-11-10 08:05:00|9271.8|9266.8|9273.3|9268.3|9275.5|9270.5|9271.6|9266.6|90
1604995800000|2020-11-10 08:10:00|9273.1|9268.1|9268.7|9263.7|9276|9271|9268.4|9263.4|66
1604996100000|2020-11-10 08:15:00|9268.8|9263.8|9269.3|9264.3|9271.6|9266.6|9267.9|9262.9|45
1604996400000|2020-11-10 08:20:00|9269.2|9264.2|9265|9260|9269.2|9264.2|9261.8|9256.8|80
1604996700000|2020-11-10 08:25:00|9264.9|9259.9|9264|9259|9266|9261|9261.5|9256.5|102
1604997000000|2020-11-10 08:30:00|9264.2|9259.2|9264.5|9259.5|9265.5|9260.5|9263.3|9258.3|69
1604997300000|2020-11-10 08:35:00|9264.4|9259.4|9262.8|9257.8|9266.3|9261.3|9262|9257|43
1604997600000|2020-11-10 08:40:00|9262.9|9257.9|9262.5|9257.5|9264|9259|9260.2|9255.2|111
1604997900000|2020-11-10 08:45:00|9262.4|9257.4|9264.4|9259.4|9264.5|9259.5|9261.7|9256.7|36
1604998200000|2020-11-10 08:50:00|9264.5|9259.5|9265.3|9260.3|9265.5|9260.5|9262.2|9257.2|81
1604998500000|2020-11-10 08:55:00|9265.4|9260.4|9265.9|9260.9|9267.9|9262.9|9264.6|9259.6|171
1604998800000|2020-11-10 09:00:00|9266|9261|9265.7|9260.7|9267.4|9262.4|9265.2|9260.2|56
1604999100000|2020-11-10 09:05:00|9265.6|9260.6|9263|9258|9266.4|9261.4|9262.7|9257.7|35
1604999400000|2020-11-10 09:10:00|9262.9|9257.9|9264.3|9259.3|9265|9260|9261.7|9256.7|86
1604999700000|2020-11-10 09:15:00|9264.2|9259.2|9260.9|9255.9|9264.4|9259.4|9259.3|9254.3|52
1605000000000|2020-11-10 09:20:00|9261|9256|9262.5|9257.5|9263|9258|9261|9256|73
1605000300000|2020-11-10 09:25:00|9262.4|9257.4|9265.3|9260.3|9266.5|9261.5|9262.2|9257.2|58
1605000600000|2020-11-10 09:30:00|9265.2|9260.2|9273.5|9268.5|9273.6|9268.6|9265.2|9260.2|118
1605000900000|2020-11-10 09:35:00|9273.9|9268.9|9270.2|9265.2|9274.6|9269.6|9270.1|9265.1|41
1605001200000|2020-11-10 09:40:00|9270.4|9265.4|9274.4|9269.4|9275.3|9270.3|9267.4|9262.4|79
1605001500000|2020-11-10 09:45:00|9274.3|9269.3|9275.8|9270.8|9276.5|9271.5|9272.7|9267.7|98
1605001800000|2020-11-10 09:50:00|9275.9|9270.9|9281.9|9276.9|9283.8|9278.8|9275.7|9270.7|171
1605002100000|2020-11-10 09:55:00|9282|9277|9281.2|9276.2|9283.7|9278.7|9280.4|9275.4|129
1605002400000|2020-11-10 10:00:00|9281.3|9276.3|9283.5|9278.5|9284.7|9279.7|9278.1|9273.1|67
1605002700000|2020-11-10 10:05:00|9283.4|9278.4|9291.5|9286.5|9292.1|9287.1|9283.4|9278.4|103
1605003000000|2020-11-10 10:10:00|9291.6|9286.6|9290|9285|9291.7|9286.7|9286.4|9281.4|93
1605003300000|2020-11-10 10:15:00|9289.9|9284.9|9287.9|9282.9|9290|9285|9286.6|9281.6|49
1605003600000|2020-11-10 10:20:00|9287.8|9282.8|9286.4|9281.4|9289.6|9284.6|9284.9|9279.9|98
1605003900000|2020-11-10 10:25:00|9286.1|9281.1|9287.7|9282.7|9289.4|9284.4|9284.4|9279.4|58
1605004200000|2020-11-10 10:30:00|9287.9|9282.9|9286|9281|9290.9|9285.9|9286|9281|59
1605004500000|2020-11-10 10:35:00|9286.1|9281.1|9286.5|9281.5|9289.1|9284.1|9285.5|9280.5|88
1605004800000|2020-11-10 10:40:00|9286.4|9281.4|9290|9285|9291.7|9286.7|9286.3|9281.3|72
1605005100000|2020-11-10 10:45:00|9289.9|9284.9|9294.4|9289.4|9294.4|9289.4|9287.4|9282.4|320
1605005400000|2020-11-10 10:50:00|9294.3|9289.3|9291.5|9286.5|9295.5|9290.5|9291.4|9286.4|257
1605005700000|2020-11-10 10:55:00|9291.4|9286.4|9296.7|9291.7|9296.7|9291.7|9290.6|9285.6|90
1605006000000|2020-11-10 11:00:00|9296.8|9291.8|9294.7|9289.7|9297.5|9292.5|9294.2|9289.2|95
1605006300000|2020-11-10 11:05:00|9294.5|9289.5|9294.7|9289.7|9296|9291|9292.9|9287.9|49
1605006600000|2020-11-10 11:10:00|9294.8|9289.8|9289.5|9284.5|9294.9|9289.9|9289.4|9284.4|38
1605006900000|2020-11-10 11:15:00|9289.4|9284.4|9288.5|9283.5|9290.7|9285.7|9287.2|9282.2|35
1605007200000|2020-11-10 11:20:00|9288.4|9283.4|9287.4|9282.4|9289.9|9284.9|9286.7|9281.7|42
1605007500000|2020-11-10 11:25:00|9287.3|9282.3|9287.4|9282.4|9288.2|9283.2|9284|9279|60
1605007800000|2020-11-10 11:30:00|9287.3|9282.3|9285.4|9280.4|9290.4|9285.4|9285.2|9280.2|23
1605008100000|2020-11-10 11:35:00|9285.5|9280.5|9281.9|9276.9|9286.5|9281.5|9281.8|9276.8|35
1605008400000|2020-11-10 11:40:00|9281.8|9276.8|9280.9|9275.9|9281.8|9276.8|9278.5|9273.5|56
1605008700000|2020-11-10 11:45:00|9281|9276|9280.4|9275.4|9282|9277|9279|9274|32
1605009000000|2020-11-10 11:50:00|9280.5|9275.5|9277.4|9272.4|9282.4|9277.4|9277.3|9272.3|42
1605009300000|2020-11-10 11:55:00|9277.5|9272.5|9280.6|9275.6|9280.9|9275.9|9276.8|9271.8|36
1605009600000|2020-11-10 12:00:00|9280.7|9275.7|9277.2|9272.2|9283.6|9278.6|9277|9272|51
1605009900000|2020-11-10 12:05:00|9277.1|9272.1|9277.8|9272.8|9278.6|9273.6|9276.4|9271.4|30
1605010200000|2020-11-10 12:10:00|9277.5|9272.5|9274|9269|9279.1|9274.1|9271.9|9266.9|133
1605010500000|2020-11-10 12:15:00|9274.2|9269.2|9270.9|9265.9|9275|9270|9269.5|9264.5|253
1605010800000|2020-11-10 12:20:00|9271|9266|9281.2|9276.2|9281.4|9276.4|9270.6|9265.6|78
1605011100000|2020-11-10 12:25:00|9281.3|9276.3|9282.2|9277.2|9282.6|9277.6|9278.6|9273.6|45
1605011400000|2020-11-10 12:30:00|9282.1|9277.1|9282.1|9277.1|9284.3|9279.3|9281.5|9276.5|53
1605011700000|2020-11-10 12:35:00|9282|9277|9284|9279|9284.6|9279.6|9280.2|9275.2|19
1605012000000|2020-11-10 12:40:00|9283.7|9278.7|9283.3|9278.3|9284.4|9279.4|9281.7|9276.7|45
1605012300000|2020-11-10 12:45:00|9283.4|9278.4|9283.9|9278.9|9284.5|9279.5|9281.2|9276.2|147
1605012600000|2020-11-10 12:50:00|9283.8|9278.8|9281.5|9276.5|9284.4|9279.4|9280.8|9275.8|29
1605012900000|2020-11-10 12:55:00|9281.3|9276.3|9278.9|9273.9|9284.3|9279.3|9278.6|9273.6|81
1605013200000|2020-11-10 13:00:00|9279|9274|9277.9|9272.9|9279.5|9274.5|9275.4|9270.4|103
1605013500000|2020-11-10 13:05:00|9278|9273|9280.7|9275.7|9281.8|9276.8|9277.4|9272.4|78
1605013800000|2020-11-10 13:10:00|9280.8|9275.8|9282.1|9277.1|9282.9|9277.9|9280.3|9275.3|82
1605014100000|2020-11-10 13:15:00|9282|9277|9280.9|9275.9|9282.9|9277.9|9279.9|9274.9|55
1605014400000|2020-11-10 13:20:00|9281|9276|9284.5|9279.5|9285.9|9280.9|9280|9275|117
1605014700000|2020-11-10 13:25:00|9284.4|9279.4|9284.2|9279.2|9285.4|9280.4|9282|9277|112
1605015000000|2020-11-10 13:30:00|9284|9279|9284.2|9279.2|9285.6|9280.6|9282.4|9277.4|158
1605015300000|2020-11-10 13:35:00|9284.3|9279.3|9291.5|9286.5|9291.6|9286.6|9284.3|9279.3|135
1605015600000|2020-11-10 13:40:00|9291.6|9286.6|9286.8|9281.8|9291.6|9286.6|9285.7|9280.7|174
1605015900000|2020-11-10 13:45:00|9286.7|9281.7|9288.3|9283.3|9288.9|9283.9|9286.1|9281.1|68
1605016200000|2020-11-10 13:50:00|9288.2|9283.2|9284.2|9279.2|9288.2|9283.2|9282.8|9277.8|52
1605016500000|2020-11-10 13:55:00|9284|9279|9279.3|9274.3|9285|9280|9276.8|9271.8|118
1605016800000|2020-11-10 14:00:00|9279.5|9274.5|9279|9274|9281.3|9276.3|9277.3|9272.3|147
1605017100000|2020-11-10 14:05:00|9279.1|9274.1|9276|9271|9279.9|9274.9|9275.8|9270.8|50
1605017400000|2020-11-10 14:10:00|9276.2|9271.2|9276.4|9271.4|9277|9272|9273.4|9268.4|71
1605017700000|2020-11-10 14:15:00|9276.9|9271.9|9277.7|9272.7|9277.7|9272.7|9274.9|9269.9|84
1605018000000|2020-11-10 14:20:00|9277.9|9272.9|9281.6|9276.6|9281.8|9276.8|9277.2|9272.2|67
1605018300000|2020-11-10 14:25:00|9281.9|9276.9|9269.9|9264.9|9283.9|9278.9|9268.8|9263.8|249
1605018600000|2020-11-10 14:30:00|9270.1|9265.1|9275.5|9270.5|9276.7|9271.7|9270|9265|240
1605018900000|2020-11-10 14:35:00|9275.4|9270.4|9278|9273|9281.4|9276.4|9275.4|9270.4|128
1605019200000|2020-11-10 14:40:00|9277.9|9272.9|9282.9|9277.9|9283.5|9278.5|9277.6|9272.6|114
1605019500000|2020-11-10 14:45:00|9283|9278|9279.3|9274.3|9284.8|9279.8|9279.2|9274.2|94
1605019800000|2020-11-10 14:50:00|9279.4|9274.4|9276|9271|9279.9|9274.9|9275|9270|90
1605020100000|2020-11-10 14:55:00|9276.2|9271.2|9276.9|9271.9|9278|9273|9273.7|9268.7|82
1605020400000|2020-11-10 15:00:00|9277.3|9272.3|9269.9|9264.9|9281.2|9276.2|9269.8|9264.8|104
1605020700000|2020-11-10 15:05:00|9269.8|9264.8|9266.5|9261.5|9270.5|9265.5|9262.8|9257.8|240
1605021000000|2020-11-10 15:10:00|9266.4|9261.4|9267.9|9262.9|9268.9|9263.9|9263.7|9258.7|159
1605021300000|2020-11-10 15:15:00|9268.3|9263.3|9269.3|9264.3|9271.3|9266.3|9266.6|9261.6|64
1605021600000|2020-11-10 15:20:00|9269.4|9264.4|9275.3|9270.3|9276.7|9271.7|9268.5|9263.5|145
1605021900000|2020-11-10 15:25:00|9275.1|9270.1|9271.5|9266.5|9276.5|9271.5|9271.2|9266.2|138
1605022200000|2020-11-10 15:30:00|9271.7|9266.7|9270.3|9265.3|9275.4|9270.4|9270.2|9265.2|90
1605022500000|2020-11-10 15:35:00|9270.4|9265.4|9273.7|9268.7|9275.5|9270.5|9269.2|9264.2|96
1605022800000|2020-11-10 15:40:00|9273.8|9268.8|9277.5|9272.5|9279.3|9274.3|9272.9|9267.9|74
1605023100000|2020-11-10 15:45:00|9277.4|9272.4|9274.5|9269.5|9278.4|9273.4|9274.3|9269.3|91
1605023400000|2020-11-10 15:50:00|9274.8|9269.8|9279.8|9274.8|9280.9|9275.9|9274.7|9269.7|209
1605023700000|2020-11-10 15:55:00|9279.9|9274.9|9270.5|9265.5|9280|9275|9269.5|9264.5|204
1605024000000|2020-11-10 16:00:00|9270.7|9265.7|9272.9|9267.9|9273.2|9268.2|9268.4|9263.4|101
1605024300000|2020-11-10 16:05:00|9272.8|9267.8|9274.1|9269.1|9277|9272|9270.5|9265.5|75
1605024600000|2020-11-10 16:10:00|9274.3|9269.3|9276|9271|9276.5|9271.5|9271.5|9266.5|64
1605024900000|2020-11-10 16:15:00|9275.8|9270.8|9277.2|9272.2|9277.2|9272.2|9273.4|9268.4|46
1605025200000|2020-11-10 16:20:00|9277.1|9272.1|9278.7|9273.7|9278.7|9273.7|9275.9|9270.9|44
1605025500000|2020-11-10 16:25:00|9278.6|9273.6|9273.1|9268.1|9279.8|9274.8|9272|9267|78
1605025800000|2020-11-10 16:30:00|9273.2|9268.2|9276.3|9271.3|9276.6|9271.6|9272.8|9267.8|33
1605026100000|2020-11-10 16:35:00|9276.2|9271.2|9279.1|9274.1|9280|9275|9275.4|9270.4|105
1605026400000|2020-11-10 16:40:00|9279|9274|9277.5|9272.5|9279|9274|9275.9|9270.9|35
1605026700000|2020-11-10 16:45:00|9277.6|9272.6|9279.5|9274.5|9279.6|9274.6|9275.9|9270.9|56
1605027000000|2020-11-10 16:50:00|9279.4|9274.4|9280.7|9275.7|9281.9|9276.9|9278.3|9273.3|66
1605027300000|2020-11-10 16:55:00|9280.8|9275.8|9277.7|9272.7|9281.7|9276.7|9276.9|9271.9|52
1605027600000|2020-11-10 17:00:00|9277.8|9272.8|9274|9269|9278.8|9273.8|9273.6|9268.6|58
1605027900000|2020-11-10 17:05:00|9273.9|9268.9|9273.3|9268.3|9274.7|9269.7|9272.1|9267.1|80
1605028200000|2020-11-10 17:10:00|9273.2|9268.2|9273|9268|9273.9|9268.9|9271.9|9266.9|69
1605028500000|2020-11-10 17:15:00|9272.9|9267.9|9276|9271|9277|9272|9272.8|9267.8|67
1605028800000|2020-11-10 17:20:00|9275.9|9270.9|9275.7|9270.7|9277.1|9272.1|9275.2|9270.2|18
1605029100000|2020-11-10 17:25:00|9275.4|9270.4|9275.7|9270.7|9276.9|9271.9|9273.6|9268.6|66
1605029400000|2020-11-10 17:30:00|9275.9|9270.9|9275.2|9270.2|9276.4|9271.4|9274|9269|46
1605029700000|2020-11-10 17:35:00|9275.1|9270.1|9273.7|9268.7|9276|9271|9273.5|9268.5|23
1605030000000|2020-11-10 17:40:00|9274|9269|9272|9267|9274.6|9269.6|9271.9|9266.9|29
1605030300000|2020-11-10 17:45:00|9271.8|9266.8|9270.5|9265.5|9272.1|9267.1|9270.5|9265.5|31
1605030600000|2020-11-10 17:50:00|9270.6|9265.6|9270.5|9265.5|9272.3|9267.3|9270.2|9265.2|21
1605030900000|2020-11-10 17:55:00|9270.6|9265.6|9272.6|9267.6|9272.7|9267.7|9270.5|9265.5|17
1605031200000|2020-11-10 18:00:00|9272.5|9267.5|9269.7|9264.7|9272.7|9267.7|9269.5|9264.5|15
1605031500000|2020-11-10 18:05:00|9269.6|9264.6|9271.6|9266.6|9271.9|9266.9|9269.6|9264.6|23
1605031800000|2020-11-10 18:10:00|9271.5|9266.5|9273|9268|9273.5|9268.5|9271.1|9266.1|24
1605032100000|2020-11-10 18:15:00|9272.9|9267.9|9271.7|9266.7|9273.4|9268.4|9271.7|9266.7|24
1605032400000|2020-11-10 18:20:00|9271.6|9266.6|9274.1|9269.1|9274.2|9269.2|9271.5|9266.5|44
1605032700000|2020-11-10 18:25:00|9274.2|9269.2|9273.6|9268.6|9275.3|9270.3|9273.4|9268.4|21
1605033000000|2020-11-10 18:30:00|9273.7|9268.7|9274.8|9269.8|9275.6|9270.6|9273.3|9268.3|26
1605033300000|2020-11-10 18:35:00|9274.6|9269.6|9271.3|9266.3|9274.8|9269.8|9271.1|9266.1|47
1605033600000|2020-11-10 18:40:00|9271|9266|9271.5|9266.5|9271.8|9266.8|9270.8|9265.8|17
1605033900000|2020-11-10 18:45:00|9271.3|9266.3|9273.1|9268.1|9273.1|9268.1|9271.3|9266.3|27
1605034200000|2020-11-10 18:50:00|9273.2|9268.2|9272.8|9267.8|9273.3|9268.3|9271.5|9266.5|17
1605034500000|2020-11-10 18:55:00|9272.9|9267.9|9271.2|9266.2|9273.6|9268.6|9271|9266|18
1605034800000|2020-11-10 19:00:00|9271|9266|9269.8|9264.8|9271.8|9266.8|9269.4|9264.4|48
1605035100000|2020-11-10 19:05:00|9269.7|9264.7|9268.3|9263.3|9270.5|9265.5|9268.2|9263.2|52
1605035400000|2020-11-10 19:10:00|9268.4|9263.4|9268.7|9263.7|9270.6|9265.6|9268|9263|17
1605035700000|2020-11-10 19:15:00|9268.5|9263.5|9269.3|9264.3|9269.8|9264.8|9268|9263|24
1605036000000|2020-11-10 19:20:00|9269.2|9264.2|9267.8|9262.8|9269.8|9264.8|9267.6|9262.6|17
1605036300000|2020-11-10 19:25:00|9267.7|9262.7|9270.3|9265.3|9270.5|9265.5|9267.3|9262.3|26
1605036600000|2020-11-10 19:30:00|9270.2|9265.2|9268.7|9263.7|9270.3|9265.3|9267.5|9262.5|16
1605036900000|2020-11-10 19:35:00|9268.5|9263.5|9268.8|9263.8|9270.3|9265.3|9268.5|9263.5|27
1605037200000|2020-11-10 19:40:00|9268.5|9263.5|9268.8|9263.8|9269.6|9264.6|9268.2|9263.2|18
1605037500000|2020-11-10 19:45:00|9268.7|9263.7|9270.8|9265.8|9271|9266|9268.5|9263.5|16
1605037800000|2020-11-10 19:50:00|9270.7|9265.7|9272.2|9267.2|9273.4|9268.4|9270.2|9265.2|42
1605038100000|2020-11-10 19:55:00|9272|9267|9274.7|9269.7|9274.8|9269.8|9271.5|9266.5|89
1605038400000|2020-11-10 20:00:00|9274.5|9269.5|9276.8|9271.8|9277|9272|9274.3|9269.3|126
1605038700000|2020-11-10 20:05:00|9276.3|9271.3|9279.4|9274.4|9279.8|9274.8|9276.2|9271.2|71
1605039000000|2020-11-10 20:10:00|9279.3|9274.3|9279.2|9274.2|9279.7|9274.7|9277.7|9272.7|17
1605039300000|2020-11-10 20:15:00|9279.1|9274.1|9277.8|9272.8|9279.2|9274.2|9277.3|9272.3|19
1605039600000|2020-11-10 20:20:00|9277.7|9272.7|9278.4|9273.4|9278.7|9273.7|9277.2|9272.2|16
1605039900000|2020-11-10 20:25:00|9278.6|9273.6|9277.8|9272.8|9278.8|9273.8|9277.3|9272.3|18
1605040200000|2020-11-10 20:30:00|9277.7|9272.7|9278.3|9273.3|9279.2|9274.2|9277.7|9272.7|6
1605040500000|2020-11-10 20:35:00|9278.2|9273.2|9278.6|9273.6|9278.7|9273.7|9277.7|9272.7|23
1605040800000|2020-11-10 20:40:00|9278.5|9273.5|9277.4|9272.4|9278.6|9273.6|9277.2|9272.2|2
1605041100000|2020-11-10 20:45:00|9277.2|9272.2|9277.1|9272.1|9277.4|9272.4|9277.1|9272.1|3
1605041400000|2020-11-10 20:50:00|9277|9272|9279.3|9274.3|9280.1|9275.1|9276.9|9271.9|22
1605041700000|2020-11-10 20:55:00|9279.4|9274.4|9279.7|9274.7|9282.2|9277.2|9279.2|9274.2|62
1605042000000|2020-11-10 21:00:00|9279.8|9274.8|9281.1|9276.1|9282.2|9277.2|9279.7|9274.7|19
1605042300000|2020-11-10 21:05:00|9281.2|9276.2|9279.6|9274.6|9281.2|9276.2|9279.3|9274.3|26
1605042600000|2020-11-10 21:10:00|9279.7|9274.7|9279.3|9274.3|9279.9|9274.9|9279.3|9274.3|13
1605042900000|2020-11-10 21:15:00|9279.7|9274.7|9279.3|9274.3|9280.2|9275.2|9279.3|9274.3|19
1605043200000|2020-11-10 21:20:00|9279.6|9274.6|9279.2|9274.2|9279.8|9274.8|9278.9|9273.9|3
1605043500000|2020-11-10 21:25:00|9279.1|9274.1|9276.5|9271.5|9279.2|9274.2|9276.3|9271.3|262
1605043800000|2020-11-10 21:30:00|9276.7|9271.7|9274.9|9269.9|9276.8|9271.8|9274.5|9269.5|71
1605044100000|2020-11-10 21:35:00|9274.8|9269.8|9274.3|9269.3|9274.8|9269.8|9274|9269|5
1605044400000|2020-11-10 21:40:00|9274.2|9269.2|9272.5|9267.5|9274.3|9269.3|9272.5|9267.5|227
1605044700000|2020-11-10 21:45:00|9272.8|9267.8|9271.5|9266.5|9273.1|9268.1|9271.4|9266.4|20
1605045000000|2020-11-10 21:50:00|9271.4|9266.4|9271.5|9266.5|9271.8|9266.8|9270.6|9265.6|8
1605045300000|2020-11-10 21:55:00|9271.7|9266.7|9276.3|9267.3|9276.3|9267.8|9270.5|9265.5|63
1605056400000|2020-11-11 01:00:00|9272.2|9267.2|9271.8|9266.8|9272.9|9267.9|9269.8|9264.8|56
1605056700000|2020-11-11 01:05:00|9271.7|9266.7|9269.8|9264.8|9271.8|9266.8|9269.8|9264.8|18
1605057000000|2020-11-11 01:10:00|9269.7|9264.7|9268.8|9263.8|9270.3|9265.3|9268.8|9263.8|31
1605057300000|2020-11-11 01:15:00|9268.7|9263.7|9271.3|9266.3|9272.4|9267.4|9268.1|9263.1|35
1605057600000|2020-11-11 01:20:00|9271.4|9266.4|9269|9264|9272.1|9267.1|9268.8|9263.8|24
1605057900000|2020-11-11 01:25:00|9269.4|9264.4|9267.2|9262.2|9269.4|9264.4|9266.3|9261.3|72
1605058200000|2020-11-11 01:30:00|9266.9|9261.9|9266.3|9261.3|9268|9263|9266.3|9261.3|16
1605058500000|2020-11-11 01:35:00|9266.4|9261.4|9264.8|9259.8|9266.5|9261.5|9264.5|9259.5|45
1605058800000|2020-11-11 01:40:00|9264.9|9259.9|9265.5|9260.5|9266|9261|9263.5|9258.5|37
1605059100000|2020-11-11 01:45:00|9265.7|9260.7|9264.1|9259.1|9265.9|9260.9|9263.5|9258.5|235
1605059400000|2020-11-11 01:50:00|9264|9259|9264.7|9259.7|9265|9260|9263.5|9258.5|69
1605059700000|2020-11-11 01:55:00|9264.8|9259.8|9264.7|9259.7|9265.8|9260.8|9264.5|9259.5|47
1605060000000|2020-11-11 02:00:00|9264.6|9259.6|9265.6|9260.6|9266.1|9261.1|9264.6|9259.6|41
1605060300000|2020-11-11 02:05:00|9265.7|9260.7|9264.3|9259.3|9266.3|9261.3|9264.1|9259.1|63
1605060600000|2020-11-11 02:10:00|9264.4|9259.4|9265.8|9260.8|9265.9|9260.9|9264.1|9259.1|16
1605060900000|2020-11-11 02:15:00|9265.7|9260.7|9264.3|9259.3|9265.8|9260.8|9263.9|9258.9|28
1605061200000|2020-11-11 02:20:00|9264.2|9259.2|9264.3|9259.3|9265|9260|9263.5|9258.5|30
1605061500000|2020-11-11 02:25:00|9264.2|9259.2|9264.2|9259.2|9264.6|9259.6|9263.2|9258.2|44
1605061800000|2020-11-11 02:30:00|9264.3|9259.3|9266.8|9261.8|9267.8|9262.8|9264.3|9259.3|28
1605062100000|2020-11-11 02:35:00|9266.7|9261.7|9266.1|9261.1|9267.1|9262.1|9266|9261|21
1605062400000|2020-11-11 02:40:00|9266|9261|9263.3|9258.3|9266.3|9261.3|9262.3|9257.3|125
1605062700000|2020-11-11 02:45:00|9263.4|9258.4|9265|9260|9265.8|9260.8|9263.4|9258.4|18
1605063000000|2020-11-11 02:50:00|9264.8|9259.8|9266.3|9261.3|9266.6|9261.6|9264.7|9259.7|19
1605063300000|2020-11-11 02:55:00|9266.2|9261.2|9265.7|9260.7|9266.2|9261.2|9265.2|9260.2|30
1605063600000|2020-11-11 03:00:00|9265.6|9260.6|9265.4|9260.4|9266.4|9261.4|9264.3|9259.3|36
1605063900000|2020-11-11 03:05:00|9265.7|9260.7|9264.8|9259.8|9266.4|9261.4|9264.6|9259.6|14
1605064200000|2020-11-11 03:10:00|9264.9|9259.9|9263.5|9258.5|9265.2|9260.2|9262.7|9257.7|22
1605064500000|2020-11-11 03:15:00|9263.8|9258.8|9262.8|9257.8|9264.5|9259.5|9262.2|9257.2|23
1605064800000|2020-11-11 03:20:00|9262.7|9257.7|9260.8|9255.8|9262.7|9257.7|9260.7|9255.7|60
1605065100000|2020-11-11 03:25:00|9260.9|9255.9|9261.8|9256.8|9262.3|9257.3|9260.9|9255.9|10
1605065400000|2020-11-11 03:30:00|9261.9|9256.9|9264.3|9259.3|9264.4|9259.4|9261.8|9256.8|21
1605065700000|2020-11-11 03:35:00|9264.2|9259.2|9263.3|9258.3|9264.3|9259.3|9263|9258|21
1605066000000|2020-11-11 03:40:00|9263.2|9258.2|9262.7|9257.7|9263.3|9258.3|9262.3|9257.3|2
1605066300000|2020-11-11 03:45:00|9262.6|9257.6|9262.3|9257.3|9263.3|9258.3|9262.1|9257.1|11
1605066600000|2020-11-11 03:50:00|9262.1|9257.1|9263.2|9258.2|9263.2|9258.2|9261.5|9256.5|37
1605066900000|2020-11-11 03:55:00|9263.4|9258.4|9264.4|9259.4|9264.4|9259.4|9263.3|9258.3|12
1605067200000|2020-11-11 04:00:00|9264.3|9259.3|9264.3|9259.3|9264.8|9259.8|9263.9|9258.9|35
1605067500000|2020-11-11 04:05:00|9264|9259|9265|9260|9265.2|9260.2|9263.7|9258.7|6
1605067800000|2020-11-11 04:10:00|9264.9|9259.9|9264.3|9259.3|9265.1|9260.1|9263.2|9258.2|16
1605068100000|2020-11-11 04:15:00|9264.7|9259.7|9265.6|9260.6|9265.6|9260.6|9264.6|9259.6|6
1605068400000|2020-11-11 04:20:00|9265.5|9260.5|9264.7|9259.7|9265.7|9260.7|9264.6|9259.6|6
1605068700000|2020-11-11 04:25:00|9264.9|9259.9|9266.4|9261.4|9266.4|9261.4|9264.7|9259.7|8
1605069000000|2020-11-11 04:30:00|9266.5|9261.5|9265.8|9260.8|9266.9|9261.9|9265.8|9260.8|5
1605069300000|2020-11-11 04:35:00|9265.9|9260.9|9266|9261|9266.2|9261.2|9265.8|9260.8|18
1605069600000|2020-11-11 04:40:00|9265.8|9260.8|9266.7|9261.7|9266.8|9261.8|9265.7|9260.7|5
1605069900000|2020-11-11 04:45:00|9266.8|9261.8|9266.7|9261.7|9266.8|9261.8|9266.5|9261.5|1
1605070200000|2020-11-11 04:50:00|9266.6|9261.6|9266.6|9261.6|9267.2|9262.2|9266.6|9261.6|5
1605070500000|2020-11-11 04:55:00|9266.7|9261.7|9268.3|9263.3|9268.7|9263.7|9266.7|9261.7|3
1605070800000|2020-11-11 05:00:00|9268.6|9263.6|9268.1|9263.1|9268.8|9263.8|9267.7|9262.7|23
1605071100000|2020-11-11 05:05:00|9268.2|9263.2|9268.2|9263.2|9268.7|9263.7|9268.1|9263.1|7
1605071400000|2020-11-11 05:10:00|9268.3|9263.3|9269.1|9264.1|9269.4|9264.4|9268.2|9263.2|18
1605071700000|2020-11-11 05:15:00|9269|9264|9269.7|9264.7|9270.2|9265.2|9268.8|9263.8|6
1605072000000|2020-11-11 05:20:00|9269.8|9264.8|9269.7|9264.7|9270.2|9265.2|9269.3|9264.3|42
1605072300000|2020-11-11 05:25:00|9269.6|9264.6|9268.2|9263.2|9269.9|9264.9|9267.8|9262.8|14
1605072600000|2020-11-11 05:30:00|9268.1|9263.1|9267.6|9262.6|9268.7|9263.7|9267.6|9262.6|11
1605072900000|2020-11-11 05:35:00|9267.7|9262.7|9268.2|9263.2|9268.4|9263.4|9267.3|9262.3|5
1605073200000|2020-11-11 05:40:00|9268.1|9263.1|9267.2|9262.2|9268.4|9263.4|9267.1|9262.1|5
1605073500000|2020-11-11 05:45:00|9267.1|9262.1|9268.1|9263.1|9268.7|9263.7|9266.8|9261.8|12
1605073800000|2020-11-11 05:50:00|9267.8|9262.8|9269.2|9264.2|9269.4|9264.4|9267.6|9262.6|18
1605074100000|2020-11-11 05:55:00|9269.1|9264.1|9268.5|9263.5|9269.5|9264.5|9268.2|9263.2|20
1605074400000|2020-11-11 06:00:00|9268.3|9263.3|9269.2|9264.2|9269.7|9264.7|9268.2|9263.2|21
1605074700000|2020-11-11 06:05:00|9269.1|9264.1|9271.2|9266.2|9271.2|9266.2|9268.8|9263.8|14
1605075000000|2020-11-11 06:10:00|9271.1|9266.1|9270.7|9265.7|9271.5|9266.5|9270.2|9265.2|35
1605075300000|2020-11-11 06:15:00|9270.8|9265.8|9271.5|9266.5|9272|9267|9270.7|9265.7|13
1605075600000|2020-11-11 06:20:00|9271.7|9266.7|9273.8|9268.8|9273.8|9268.8|9271.7|9266.7|40
1605075900000|2020-11-11 06:25:00|9273.9|9268.9|9274.5|9269.5|9274.8|9269.8|9273.4|9268.4|22
1605076200000|2020-11-11 06:30:00|9274.4|9269.4|9272.2|9267.2|9274.4|9269.4|9271.8|9266.8|16
1605076500000|2020-11-11 06:35:00|9272|9267|9272.2|9267.2|9272.2|9267.2|9271.5|9266.5|33
1605076800000|2020-11-11 06:40:00|9272.3|9267.3|9269.8|9264.8|9272.5|9267.5|9269.7|9264.7|37
1605077100000|2020-11-11 06:45:00|9269.7|9264.7|9269.6|9264.6|9270.5|9265.5|9269.5|9264.5|53
1605077400000|2020-11-11 06:50:00|9269.5|9264.5|9269|9264|9270.2|9265.2|9267.7|9262.7|18
1605077700000|2020-11-11 06:55:00|9268.9|9263.9|9270.4|9265.4|9270.7|9265.7|9268.2|9263.2|10
1605078000000|2020-11-11 07:00:00|9270.5|9265.5|9267.7|9262.7|9270.7|9265.7|9266.8|9261.8|28
1605078300000|2020-11-11 07:05:00|9267.3|9262.3|9268|9263|9268.5|9263.5|9267.2|9262.2|18
1605078600000|2020-11-11 07:10:00|9267.9|9262.9|9267.7|9262.7|9270.4|9265.4|9267.2|9262.2|60
1605078900000|2020-11-11 07:15:00|9267.8|9262.8|9269.6|9264.6|9270.2|9265.2|9267.5|9262.5|23
1605079200000|2020-11-11 07:20:00|9269.7|9264.7|9274|9269|9274|9269|9269.2|9264.2|245
1605079500000|2020-11-11 07:25:00|9274.2|9269.2|9271.7|9266.7|9274.2|9269.2|9271.6|9266.6|67
1605079800000|2020-11-11 07:30:00|9271.8|9266.8|9271.5|9266.5|9273.4|9268.4|9270.9|9265.9|49
1605080100000|2020-11-11 07:35:00|9271.2|9266.2|9272|9267|9272.2|9267.2|9269.8|9264.8|11
1605080400000|2020-11-11 07:40:00|9271.8|9266.8|9275.7|9270.7|9276|9271|9270.8|9265.8|255
1605080700000|2020-11-11 07:45:00|9275.8|9270.8|9279.7|9274.7|9279.9|9274.9|9275.3|9270.3|83
1605081000000|2020-11-11 07:50:00|9279.6|9274.6|9276.8|9271.8|9279.7|9274.7|9275.6|9270.6|49
1605081300000|2020-11-11 07:55:00|9276.7|9271.7|9279.4|9274.4|9280.6|9275.6|9275.7|9270.7|39
1605081600000|2020-11-11 08:00:00|9279.3|9274.3|9277.9|9272.9|9282.9|9277.9|9277.9|9272.9|84
1605081900000|2020-11-11 08:05:00|9278.1|9273.1|9277.1|9272.1|9279.8|9274.8|9276.7|9271.7|41
1605082200000|2020-11-11 08:10:00|9277.2|9272.2|9282.2|9277.2|9283.3|9278.3|9277.1|9272.1|54
1605082500000|2020-11-11 08:15:00|9282.3|9277.3|9286.5|9281.5|9287.5|9282.5|9282.3|9277.3|74
1605082800000|2020-11-11 08:20:00|9286.3|9281.3|9289.8|9284.8|9291.3|9286.3|9285.8|9280.8|93
1605083100000|2020-11-11 08:25:00|9289.7|9284.7|9288.5|9283.5|9290.7|9285.7|9286.2|9281.2|53
1605083400000|2020-11-11 08:30:00|9288.7|9283.7|9289|9284|9290.7|9285.7|9287.8|9282.8|57
1605083700000|2020-11-11 08:35:00|9289.3|9284.3|9287.7|9282.7|9292|9287|9287.4|9282.4|90
1605084000000|2020-11-11 08:40:00|9287.5|9282.5|9287.3|9282.3|9288.7|9283.7|9286|9281|70
1605084300000|2020-11-11 08:45:00|9287.5|9282.5|9285.4|9280.4|9288|9283|9284.3|9279.3|73
1605084600000|2020-11-11 08:50:00|9285.3|9280.3|9292.3|9287.3|9293.8|9288.8|9285|9280|104
1605084900000|2020-11-11 08:55:00|9292.5|9287.5|9289.7|9284.7|9293|9288|9289.1|9284.1|30
1605085200000|2020-11-11 09:00:00|9289.5|9284.5|9287.6|9282.6|9289.9|9284.9|9286.9|9281.9|52
1605085500000|2020-11-11 09:05:00|9287.8|9282.8|9285|9280|9288|9283|9284.5|9279.5|96
1605085800000|2020-11-11 09:10:00|9284.9|9279.9|9285.5|9280.5|9285.5|9280.5|9283.2|9278.2|115
1605086100000|2020-11-11 09:15:00|9285.3|9280.3|9284.3|9279.3|9286.4|9281.4|9282.5|9277.5|38
1605086400000|2020-11-11 09:20:00|9284.2|9279.2|9286.1|9281.1|9286.9|9281.9|9283|9278|85
1605086700000|2020-11-11 09:25:00|9286.4|9281.4|9282.5|9277.5|9286.4|9281.4|9282.2|9277.2|35
1605087000000|2020-11-11 09:30:00|9282.2|9277.2|9283|9278|9286.7|9281.7|9280.7|9275.7|535
1605087300000|2020-11-11 09:35:00|9282.8|9277.8|9292.3|9287.3|9293.9|9288.9|9282|9277|217
1605087600000|2020-11-11 09:40:00|9292.5|9287.5|9293.9|9288.9|9295.3|9290.3|9290.4|9285.4|185
1605087900000|2020-11-11 09:45:00|9293.8|9288.8|9296.2|9291.2|9296.7|9291.7|9291|9286|153
1605088200000|2020-11-11 09:50:00|9296.1|9291.1|9290|9285|9296.1|9291.1|9289|9284|86
1605088500000|2020-11-11 09:55:00|9290.4|9285.4|9288.3|9283.3|9291|9286|9287.9|9282.9|26
1605088800000|2020-11-11 10:00:00|9288.5|9283.5|9288.5|9283.5|9291.3|9286.3|9288|9283|36
1605089100000|2020-11-11 10:05:00|9288.6|9283.6|9285|9280|9289.8|9284.8|9284.6|9279.6|77
1605089400000|2020-11-11 10:10:00|9285.1|9280.1|9289.2|9284.2|9290.5|9285.5|9285|9280|22
1605089700000|2020-11-11 10:15:00|9289.3|9284.3|9288.8|9283.8|9290.4|9285.4|9288.5|9283.5|29
1605090000000|2020-11-11 10:20:00|9289|9284|9288.7|9283.7|9290.1|9285.1|9287.5|9282.5|35
1605090300000|2020-11-11 10:25:00|9288.8|9283.8|9287.8|9282.8|9290.1|9285.1|9287.2|9282.2|31
1605090600000|2020-11-11 10:30:00|9287.9|9282.9|9289.4|9284.4|9289.8|9284.8|9287.1|9282.1|42
1605090900000|2020-11-11 10:35:00|9289.3|9284.3|9289.7|9284.7|9292.5|9287.5|9289.3|9284.3|11
1605091200000|2020-11-11 10:40:00|9289.5|9284.5|9289|9284|9291|9286|9288.3|9283.3|54
1605091500000|2020-11-11 10:45:00|9288.9|9283.9|9294.7|9289.7|9294.9|9289.9|9288.8|9283.8|53
1605091800000|2020-11-11 10:50:00|9294.8|9289.8|9296.4|9291.4|9296.5|9291.5|9293.2|9288.2|25
1605092100000|2020-11-11 10:55:00|9296.3|9291.3|9293|9288|9298|9293|9292.8|9287.8|98
1605092400000|2020-11-11 11:00:00|9292.8|9287.8|9288.2|9283.2|9293.8|9288.8|9287.9|9282.9|67
1605092700000|2020-11-11 11:05:00|9288|9283|9290.2|9285.2|9290.6|9285.6|9287.8|9282.8|40
1605093000000|2020-11-11 11:10:00|9290|9285|9294.5|9289.5|9294.5|9289.5|9289.1|9284.1|26
1605093300000|2020-11-11 11:15:00|9294.4|9289.4|9292.8|9287.8|9295|9290|9290.7|9285.7|65
1605093600000|2020-11-11 11:20:00|9293|9288|9295.8|9290.8|9295.8|9290.8|9291.2|9286.2|36
1605093900000|2020-11-11 11:25:00|9295.5|9290.5|9294.3|9289.3|9295.5|9290.5|9293.6|9288.6|39
1605094200000|2020-11-11 11:30:00|9294.2|9289.2|9298|9293|9298|9293|9293.6|9288.6|62
1605094500000|2020-11-11 11:35:00|9297.9|9292.9|9299.5|9294.5|9301.3|9296.3|9297.8|9292.8|188
1605094800000|2020-11-11 11:40:00|9299.4|9294.4|9301.2|9296.2|9301.2|9296.2|9299.2|9294.2|119
1605095100000|2020-11-11 11:45:00|9301|9296|9300.3|9295.3|9301|9296|9298.4|9293.4|27
1605095400000|2020-11-11 11:50:00|9300.6|9295.6|9298.3|9293.3|9302.9|9297.9|9298.2|9293.2|344
1605095700000|2020-11-11 11:55:00|9298.2|9293.2|9300.1|9295.1|9301.5|9296.5|9297.7|9292.7|37
1605096000000|2020-11-11 12:00:00|9299.7|9294.7|9302.7|9297.7|9303.1|9298.1|9299.6|9294.6|157
1605096300000|2020-11-11 12:05:00|9302.8|9297.8|9304.3|9299.3|9304.5|9299.5|9301.8|9296.8|187
1605096600000|2020-11-11 12:10:00|9304.2|9299.2|9308.3|9303.3|9308.5|9303.5|9303.8|9298.8|572
1605096900000|2020-11-11 12:15:00|9308.5|9303.5|9306.6|9301.6|9309.2|9304.2|9306.3|9301.3|154
1605097200000|2020-11-11 12:20:00|9306.3|9301.3|9305.3|9300.3|9306.7|9301.7|9304|9299|60
1605097500000|2020-11-11 12:25:00|9305.6|9300.6|9307.7|9302.7|9309.2|9304.2|9305.3|9300.3|67
1605097800000|2020-11-11 12:30:00|9307.8|9302.8|9309.3|9304.3|9309.8|9304.8|9307.2|9302.2|129
1605098100000|2020-11-11 12:35:00|9309.1|9304.1|9311.7|9306.7|9312.3|9307.3|9308.8|9303.8|355
1605098400000|2020-11-11 12:40:00|9311.8|9306.8|9309.2|9304.2|9312.7|9307.7|9308.7|9303.7|115
1605098700000|2020-11-11 12:45:00|9309.1|9304.1|9310.3|9305.3|9311.7|9306.7|9308.2|9303.2|85
1605099000000|2020-11-11 12:50:00|9310.2|9305.2|9307|9302|9310.6|9305.6|9305.9|9300.9|134
1605099300000|2020-11-11 12:55:00|9307.2|9302.2|9302.7|9297.7|9307.7|9302.7|9302.2|9297.2|340
1605099600000|2020-11-11 13:00:00|9302.4|9297.4|9306.1|9301.1|9307.2|9302.2|9301.1|9296.1|143
1605099900000|2020-11-11 13:05:00|9306.2|9301.2|9308.2|9303.2|9309.7|9304.7|9305.9|9300.9|244
1605100200000|2020-11-11 13:10:00|9308.3|9303.3|9304.3|9299.3|9309.1|9304.1|9303.8|9298.8|89
1605100500000|2020-11-11 13:15:00|9304.4|9299.4|9301.7|9296.7|9304.7|9299.7|9301.7|9296.7|99
1605100800000|2020-11-11 13:20:00|9301.6|9296.6|9301.3|9296.3|9303.7|9298.7|9300.9|9295.9|106
1605101100000|2020-11-11 13:25:00|9301.2|9296.2|9301|9296|9302.2|9297.2|9298.8|9293.8|197
1605101400000|2020-11-11 13:30:00|9301.1|9296.1|9306.7|9301.7|9307.2|9302.2|9300.5|9295.5|109
1605101700000|2020-11-11 13:35:00|9306.6|9301.6|9306.5|9301.5|9308.1|9303.1|9305.1|9300.1|86
1605102000000|2020-11-11 13:40:00|9306.4|9301.4|9308.9|9303.9|9310.3|9305.3|9306.2|9301.2|100
1605102300000|2020-11-11 13:45:00|9309|9304|9307.5|9302.5|9310.2|9305.2|9306.4|9301.4|64
1605102600000|2020-11-11 13:50:00|9307.7|9302.7|9309.2|9304.2|9310.7|9305.7|9306.3|9301.3|47
1605102900000|2020-11-11 13:55:00|9309.3|9304.3|9307.3|9302.3|9312.2|9307.2|9307.1|9302.1|83
1605103200000|2020-11-11 14:00:00|9307.4|9302.4|9308|9303|9309.3|9304.3|9306.8|9301.8|54
1605103500000|2020-11-11 14:05:00|9308.1|9303.1|9308.9|9303.9|9312.7|9307.7|9307.3|9302.3|88
1605103800000|2020-11-11 14:10:00|9308.8|9303.8|9306.7|9301.7|9308.8|9303.8|9305.6|9300.6|41
1605104100000|2020-11-11 14:15:00|9306.8|9301.8|9311|9306|9311.2|9306.2|9306.8|9301.8|131
1605104400000|2020-11-11 14:20:00|9310.8|9305.8|9311.8|9306.8|9312.7|9307.7|9310.1|9305.1|144
1605104700000|2020-11-11 14:25:00|9311.9|9306.9|9312.8|9307.8|9314.2|9309.2|9310.3|9305.3|79
1605105000000|2020-11-11 14:30:00|9312.7|9307.7|9311.9|9306.9|9314.8|9309.8|9311.3|9306.3|214
1605105300000|2020-11-11 14:35:00|9312.1|9307.1|9317.6|9312.6|9317.8|9312.8|9311.3|9306.3|300
1605105600000|2020-11-11 14:40:00|9317.5|9312.5|9316|9311|9318.3|9313.3|9315.9|9310.9|177
1605105900000|2020-11-11 14:45:00|9315.8|9310.8|9316.7|9311.7|9317.5|9312.5|9315.3|9310.3|159
1605106200000|2020-11-11 14:50:00|9316.6|9311.6|9314.9|9309.9|9317.2|9312.2|9314.4|9309.4|58
1605106500000|2020-11-11 14:55:00|9315.1|9310.1|9315|9310|9316.2|9311.2|9314.3|9309.3|55
1605106800000|2020-11-11 15:00:00|9314.9|9309.9|9316.8|9311.8|9318.3|9313.3|9314|9309|110
1605107100000|2020-11-11 15:05:00|9316.7|9311.7|9315.2|9310.2|9316.9|9311.9|9313.7|9308.7|90
1605107400000|2020-11-11 15:10:00|9315.1|9310.1|9317.2|9312.2|9318.2|9313.2|9314.2|9309.2|48
1605107700000|2020-11-11 15:15:00|9317.1|9312.1|9315.5|9310.5|9319.8|9314.8|9315.2|9310.2|225
1605108000000|2020-11-11 15:20:00|9315.6|9310.6|9317|9312|9317.3|9312.3|9314.7|9309.7|42
1605108300000|2020-11-11 15:25:00|9316.8|9311.8|9312|9307|9316.8|9311.8|9310.7|9305.7|134
1605108600000|2020-11-11 15:30:00|9312.2|9307.2|9313.9|9308.9|9315.8|9310.8|9311.7|9306.7|26
1605108900000|2020-11-11 15:35:00|9313.7|9308.7|9314.3|9309.3|9314.7|9309.7|9311.7|9306.7|32
1605109200000|2020-11-11 15:40:00|9314.2|9309.2|9315.2|9310.2|9316.3|9311.3|9314.1|9309.1|27
1605109500000|2020-11-11 15:45:00|9315.6|9310.6|9315.5|9310.5|9316.8|9311.8|9314.9|9309.9|114
1605109800000|2020-11-11 15:50:00|9315.6|9310.6|9314.9|9309.9|9316.7|9311.7|9313.2|9308.2|85
1605110100000|2020-11-11 15:55:00|9315|9310|9314|9309|9315|9310|9313.2|9308.2|151
1605110400000|2020-11-11 16:00:00|9313.9|9308.9|9313.5|9308.5|9315.2|9310.2|9312.2|9307.2|129
1605110700000|2020-11-11 16:05:00|9313.4|9308.4|9311.9|9306.9|9313.6|9308.6|9310.7|9305.7|71
1605111000000|2020-11-11 16:10:00|9311.8|9306.8|9313.7|9308.7|9314.2|9309.2|9310.2|9305.2|90
1605111300000|2020-11-11 16:15:00|9313.9|9308.9|9311.4|9306.4|9314|9309|9311.4|9306.4|47
1605111600000|2020-11-11 16:20:00|9311.3|9306.3|9312|9307|9313.5|9308.5|9311.3|9306.3|20
1605111900000|2020-11-11 16:25:00|9311.9|9306.9|9309.9|9304.9|9312.7|9307.7|9309|9304|94
1605112200000|2020-11-11 16:30:00|9310|9305|9310.5|9305.5|9311.1|9306.1|9309.2|9304.2|71
1605112500000|2020-11-11 16:35:00|9310.4|9305.4|9312|9307|9313|9308|9309.2|9304.2|55
1605112800000|2020-11-11 16:40:00|9312.1|9307.1|9311.3|9306.3|9313|9308|9311.2|9306.2|22
1605113100000|2020-11-11 16:45:00|9311.2|9306.2|9309.9|9304.9|9313.9|9308.9|9309.7|9304.7|116
1605113400000|2020-11-11 16:50:00|9310|9305|9309|9304|9310|9305|9307.9|9302.9|118
1605113700000|2020-11-11 16:55:00|9309.2|9304.2|9308.2|9303.2|9309.5|9304.5|9307.1|9302.1|63
1605114000000|2020-11-11 17:00:00|9308|9303|9309.2|9304.2|9309.2|9304.2|9307.7|9302.7|38
1605114300000|2020-11-11 17:05:00|9309.3|9304.3|9307.2|9302.2|9310.1|9305.1|9307.2|9302.2|225
1605114600000|2020-11-11 17:10:00|9307.4|9302.4|9307.9|9302.9|9308.1|9303.1|9306.2|9301.2|59
1605114900000|2020-11-11 17:15:00|9307.8|9302.8|9308.2|9303.2|9309.7|9304.7|9307.2|9302.2|26
1605115200000|2020-11-11 17:20:00|9308|9303|9309.2|9304.2|9309.5|9304.5|9308|9303|13
1605115500000|2020-11-11 17:25:00|9309.4|9304.4|9307.9|9302.9|9310|9305|9307.2|9302.2|26
1605115800000|2020-11-11 17:30:00|9308|9303|9303.9|9298.9|9308|9303|9303.7|9298.7|20
1605116100000|2020-11-11 17:35:00|9304|9299|9305.4|9300.4|9305.7|9300.7|9303.7|9298.7|19
1605116400000|2020-11-11 17:40:00|9305.2|9300.2|9304.6|9299.6|9306|9301|9304.6|9299.6|23
1605116700000|2020-11-11 17:45:00|9304.4|9299.4|9305|9300|9306|9301|9304.2|9299.2|30
1605117000000|2020-11-11 17:50:00|9304.7|9299.7|9305|9300|9305.5|9300.5|9303.7|9298.7|60
1605117300000|2020-11-11 17:55:00|9305.2|9300.2|9304.5|9299.5|9305.9|9300.9|9303.7|9298.7|33
1605117600000|2020-11-11 18:00:00|9304.3|9299.3|9304.1|9299.1|9305.7|9300.7|9303.8|9298.8|36
1605117900000|2020-11-11 18:05:00|9304.2|9299.2|9301.9|9296.9|9304.7|9299.7|9301.8|9296.8|31
1605118200000|2020-11-11 18:10:00|9302|9297|9302.7|9297.7|9303|9298|9301.7|9296.7|7
1605118500000|2020-11-11 18:15:00|9303|9298|9303.6|9298.6|9304.2|9299.2|9303|9298|32
1605118800000|2020-11-11 18:20:00|9303.7|9298.7|9303.7|9298.7|9304.1|9299.1|9303.2|9298.2|12
1605119100000|2020-11-11 18:25:00|9303.9|9298.9|9302.7|9297.7|9304|9299|9302.2|9297.2|8
1605119400000|2020-11-11 18:30:00|9302.8|9297.8|9302.5|9297.5|9302.8|9297.8|9302.2|9297.2|30
1605119700000|2020-11-11 18:35:00|9302.7|9297.7|9301.4|9296.4|9302.7|9297.7|9301.3|9296.3|72
1605120000000|2020-11-11 18:40:00|9301.5|9296.5|9301.5|9296.5|9302.2|9297.2|9300.9|9295.9|30
1605120300000|2020-11-11 18:45:00|9302|9297|9302|9297|9302|9297|9301.2|9296.2|57
1605120600000|2020-11-11 18:50:00|9302.1|9297.1|9303.5|9298.5|9303.5|9298.5|9302.1|9297.1|13
1605120900000|2020-11-11 18:55:00|9303.4|9298.4|9303.5|9298.5|9304.2|9299.2|9303.2|9298.2|30
1605121200000|2020-11-11 19:00:00|9303.2|9298.2|9303|9298|9304.1|9299.1|9302.2|9297.2|30
1605121500000|2020-11-11 19:05:00|9302.9|9297.9|9301.8|9296.8|9303.1|9298.1|9301.6|9296.6|6
1605121800000|2020-11-11 19:10:00|9301.7|9296.7|9301.9|9296.9|9302.5|9297.5|9301.7|9296.7|15
1605122100000|2020-11-11 19:15:00|9301.8|9296.8|9303|9298|9303.2|9298.2|9301.7|9296.7|23
1605122400000|2020-11-11 19:20:00|9302.9|9297.9|9302.7|9297.7|9303.2|9298.2|9302.2|9297.2|7
1605122700000|2020-11-11 19:25:00|9302.9|9297.9|9305|9300|9305|9300|9302.7|9297.7|50
1605123000000|2020-11-11 19:30:00|9305.1|9300.1|9303.8|9298.8|9305.7|9300.7|9303.7|9298.7|8
1605123300000|2020-11-11 19:35:00|9303.9|9298.9|9303|9298|9304|9299|9302.4|9297.4|12
1605123600000|2020-11-11 19:40:00|9302.9|9297.9|9303.9|9298.9|9304.3|9299.3|9302.7|9297.7|32
1605123900000|2020-11-11 19:45:00|9304|9299|9305.4|9300.4|9305.5|9300.5|9303.7|9298.7|71
1605124200000|2020-11-11 19:50:00|9305.5|9300.5|9305|9300|9306|9301|9305|9300|42
1605124500000|2020-11-11 19:55:00|9305.1|9300.1|9302.4|9297.4|9305.2|9300.2|9302.3|9297.3|155
1605124800000|2020-11-11 20:00:00|9302.5|9297.5|9303.5|9298.5|9303.7|9298.7|9302.2|9297.2|13
1605125100000|2020-11-11 20:05:00|9303.4|9298.4|9302.7|9297.7|9303.7|9298.7|9302.2|9297.2|11
1605125400000|2020-11-11 20:10:00|9302.9|9297.9|9302.3|9297.3|9302.9|9297.9|9301.7|9296.7|26
1605125700000|2020-11-11 20:15:00|9302.6|9297.6|9302.7|9297.7|9303.2|9298.2|9302.4|9297.4|18
1605126000000|2020-11-11 20:20:00|9302.9|9297.9|9304.1|9299.1|9304.4|9299.4|9302.9|9297.9|0
1605126300000|2020-11-11 20:25:00|9304|9299|9304.4|9299.4|9304.8|9299.8|9303.6|9298.6|16
1605126600000|2020-11-11 20:30:00|9304.2|9299.2|9304.7|9299.7|9305.2|9300.2|9304.2|9299.2|33
1605126900000|2020-11-11 20:35:00|9304.9|9299.9|9302.7|9297.7|9304.9|9299.9|9302.7|9297.7|34
1605127200000|2020-11-11 20:40:00|9302.9|9297.9|9302.2|9297.2|9304|9299|9302.1|9297.1|19
1605127500000|2020-11-11 20:45:00|9302.4|9297.4|9299.5|9294.5|9302.6|9297.6|9299.5|9294.5|102
1605127800000|2020-11-11 20:50:00|9299.3|9294.3|9298.8|9293.8|9300.4|9295.4|9298.3|9293.3|201
1605128100000|2020-11-11 20:55:00|9298.7|9293.7|9298.1|9293.1|9299.2|9294.2|9297.6|9292.6|53
1605128400000|2020-11-11 21:00:00|9298.2|9293.2|9297.7|9292.7|9299.5|9294.5|9297.2|9292.2|32
1605128700000|2020-11-11 21:05:00|9297.8|9292.8|9298.6|9293.6|9298.7|9293.7|9297.2|9292.2|24
1605129000000|2020-11-11 21:10:00|9298.7|9293.7|9297.2|9292.2|9298.7|9293.7|9297.1|9292.1|6
1605129300000|2020-11-11 21:15:00|9297.1|9292.1|9297.1|9292.1|9297.2|9292.2|9297|9292|1
1605129600000|2020-11-11 21:20:00|9297.2|9292.2|9296.8|9291.8|9297.2|9292.2|9296.8|9291.8|2
1605129900000|2020-11-11 21:25:00|9296.7|9291.7|9297.2|9292.2|9297.2|9292.2|9296.7|9291.7|9
1605130200000|2020-11-11 21:30:00|9297.1|9292.1|9297.5|9292.5|9297.5|9292.5|9297|9292|6
1605130500000|2020-11-11 21:35:00|9297.4|9292.4|9298.7|9293.7|9299|9294|9297.4|9292.4|5
1605130800000|2020-11-11 21:40:00|9298.2|9293.2|9298.7|9293.7|9298.9|9293.9|9298.1|9293.1|5
1605131100000|2020-11-11 21:45:00|9298.8|9293.8|9298.2|9293.2|9299|9294|9298.2|9293.2|17
1605131400000|2020-11-11 21:50:00|9298.3|9293.3|9297.7|9292.7|9298.3|9293.3|9297.7|9292.7|16
1605131700000|2020-11-11 21:55:00|9297.9|9292.9|9297.5|9292.5|9298.2|9293.2|9296.7|9291.7|78
1605142800000|2020-11-12 01:00:00|9298|9293|9296.1|9291.1|9299.6|9294.6|9295.8|9290.8|96
1605143100000|2020-11-12 01:05:00|9296.4|9291.4|9295.1|9290.1|9296.6|9291.6|9293.4|9288.4|70
1605143400000|2020-11-12 01:10:00|9295|9290|9294.3|9289.3|9295.5|9290.5|9294.3|9289.3|13
1605143700000|2020-11-12 01:15:00|9294.2|9289.2|9293.8|9288.8|9294.6|9289.6|9293.1|9288.1|43
1605144000000|2020-11-12 01:20:00|9293.9|9288.9|9291|9286|9294.1|9289.1|9291|9286|69
1605144300000|2020-11-12 01:25:00|9290.8|9285.8|9292.2|9287.2|9293.3|9288.3|9290.8|9285.8|20
1605144600000|2020-11-12 01:30:00|9292.3|9287.3|9294|9289|9294.1|9289.1|9292.2|9287.2|33
1605144900000|2020-11-12 01:35:00|9293.8|9288.8|9295.8|9290.8|9295.8|9290.8|9293.8|9288.8|16
1605145200000|2020-11-12 01:40:00|9295.7|9290.7|9294.5|9289.5|9295.7|9290.7|9294.3|9289.3|51
1605145500000|2020-11-12 01:45:00|9294.4|9289.4|9294.5|9289.5|9295.1|9290.1|9293.3|9288.3|14
1605145800000|2020-11-12 01:50:00|9294.3|9289.3|9295.9|9290.9|9296.1|9291.1|9293.8|9288.8|22
1605146100000|2020-11-12 01:55:00|9296.1|9291.1|9294.8|9289.8|9296.3|9291.3|9294.3|9289.3|29
1605146400000|2020-11-12 02:00:00|9294.9|9289.9|9295.9|9290.9|9295.9|9290.9|9294.3|9289.3|27
1605146700000|2020-11-12 02:05:00|9295.8|9290.8|9295.9|9290.9|9297|9292|9295.8|9290.8|21
1605147000000|2020-11-12 02:10:00|9296.1|9291.1|9297.8|9292.8|9298.1|9293.1|9295.8|9290.8|26
1605147300000|2020-11-12 02:15:00|9297.6|9292.6|9297.5|9292.5|9298.1|9293.1|9296.6|9291.6|18
1605147600000|2020-11-12 02:20:00|9297.6|9292.6|9296.7|9291.7|9297.6|9292.6|9296.6|9291.6|21
1605147900000|2020-11-12 02:25:00|9296.8|9291.8|9298.1|9293.1|9298.1|9293.1|9296.6|9291.6|5
1605148200000|2020-11-12 02:30:00|9297.9|9292.9|9297.6|9292.6|9298.6|9293.6|9297.6|9292.6|16
1605148500000|2020-11-12 02:35:00|9297.1|9292.1|9297.6|9292.6|9297.6|9292.6|9296.6|9291.6|19
1605148800000|2020-11-12 02:40:00|9297.5|9292.5|9297.6|9292.6|9298.1|9293.1|9297.1|9292.1|19
1605149100000|2020-11-12 02:45:00|9297.7|9292.7|9297.1|9292.1|9298.4|9293.4|9296.8|9291.8|16
1605149400000|2020-11-12 02:50:00|9296.8|9291.8|9296.3|9291.3|9297.1|9292.1|9296.1|9291.1|4
1605149700000|2020-11-12 02:55:00|9296.6|9291.6|9297.1|9292.1|9297.4|9292.4|9296.1|9291.1|17
1605150000000|2020-11-12 03:00:00|9297.6|9292.6|9297.1|9292.1|9298.1|9293.1|9296.6|9291.6|23
1605150300000|2020-11-12 03:05:00|9296.9|9291.9|9297.8|9292.8|9297.8|9292.8|9296.6|9291.6|4
1605150600000|2020-11-12 03:10:00|9298.1|9293.1|9298.6|9293.6|9299|9294|9298.1|9293.1|12
1605150900000|2020-11-12 03:15:00|9298.5|9293.5|9297.8|9292.8|9298.5|9293.5|9297.6|9292.6|2
1605151200000|2020-11-12 03:20:00|9297.6|9292.6|9297.8|9292.8|9298.1|9293.1|9296.6|9291.6|19
1605151500000|2020-11-12 03:25:00|9297.6|9292.6|9298.1|9293.1|9298.6|9293.6|9297.6|9292.6|62
1605151800000|2020-11-12 03:30:00|9298.2|9293.2|9300.3|9295.3|9300.3|9295.3|9297.9|9292.9|39
1605152100000|2020-11-12 03:35:00|9300.2|9295.2|9300.3|9295.3|9301.6|9296.6|9300.1|9295.1|37
1605152400000|2020-11-12 03:40:00|9300.5|9295.5|9300.8|9295.8|9301.2|9296.2|9300.1|9295.1|44
1605152700000|2020-11-12 03:45:00|9300.6|9295.6|9301|9296|9301.7|9296.7|9300.1|9295.1|111
1605153000000|2020-11-12 03:50:00|9300.8|9295.8|9300.6|9295.6|9301|9296|9300.4|9295.4|8
1605153300000|2020-11-12 03:55:00|9300.7|9295.7|9301.5|9296.5|9301.6|9296.6|9300.1|9295.1|40
1605153600000|2020-11-12 04:00:00|9301.6|9296.6|9300.2|9295.2|9302|9297|9299.7|9294.7|24
1605153900000|2020-11-12 04:05:00|9300.3|9295.3|9300.5|9295.5|9300.6|9295.6|9300|9295|4
1605154200000|2020-11-12 04:10:00|9300.6|9295.6|9302|9297|9302.1|9297.1|9300.4|9295.4|22
1605154500000|2020-11-12 04:15:00|9302.1|9297.1|9301.8|9296.8|9302.6|9297.6|9301.5|9296.5|11
1605154800000|2020-11-12 04:20:00|9302|9297|9302.1|9297.1|9302.5|9297.5|9301.6|9296.6|3
1605155100000|2020-11-12 04:25:00|9302|9297|9302.5|9297.5|9302.5|9297.5|9301.9|9296.9|3
1605155400000|2020-11-12 04:30:00|9302.3|9297.3|9302.1|9297.1|9302.6|9297.6|9302|9297|59
1605155700000|2020-11-12 04:35:00|9302.2|9297.2|9303|9298|9303.5|9298.5|9302|9297|20
1605156000000|2020-11-12 04:40:00|9302.9|9297.9|9301.7|9296.7|9303|9298|9301.3|9296.3|19
1605156300000|2020-11-12 04:45:00|9302|9297|9302.1|9297.1|9302.2|9297.2|9301.4|9296.4|8
1605156600000|2020-11-12 04:50:00|9302.2|9297.2|9303.1|9298.1|9303.3|9298.3|9302|9297|21
1605156900000|2020-11-12 04:55:00|9303.2|9298.2|9304.2|9299.2|9304.8|9299.8|9302.4|9297.4|33
1605157200000|2020-11-12 05:00:00|9304.1|9299.1|9305.2|9300.2|9305.5|9300.5|9304.1|9299.1|45
1605157500000|2020-11-12 05:05:00|9305.3|9300.3|9302.6|9297.6|9305.4|9300.4|9302.5|9297.5|18
1605157800000|2020-11-12 05:10:00|9302.7|9297.7|9302.6|9297.6|9303|9298|9302|9297|3
1605158100000|2020-11-12 05:15:00|9302.5|9297.5|9303|9298|9303|9298|9302|9297|48
1605158400000|2020-11-12 05:20:00|9302.6|9297.6|9302|9297|9303|9298|9302|9297|22
1605158700000|2020-11-12 05:25:00|9302.2|9297.2|9302.3|9297.3|9303.5|9298.5|9302|9297|9
1605159000000|2020-11-12 05:30:00|9302.2|9297.2|9302.2|9297.2|9302.5|9297.5|9301.1|9296.1|38
1605159300000|2020-11-12 05:35:00|9302.3|9297.3|9302|9297|9302.6|9297.6|9301.9|9296.9|13
1605159600000|2020-11-12 05:40:00|9301.9|9296.9|9302.2|9297.2|9302.6|9297.6|9301.6|9296.6|82
1605159900000|2020-11-12 05:45:00|9302.5|9297.5|9302.4|9297.4|9303.3|9298.3|9302.4|9297.4|84
1605160200000|2020-11-12 05:50:00|9302.5|9297.5|9302.6|9297.6|9302.7|9297.7|9302|9297|17
1605160500000|2020-11-12 05:55:00|9302.7|9297.7|9301.9|9296.9|9303.5|9298.5|9301.6|9296.6|49
1605160800000|2020-11-12 06:00:00|9302|9297|9303.5|9298.5|9303.6|9298.6|9301.3|9296.3|28
1605161100000|2020-11-12 06:05:00|9303.4|9298.4|9303.6|9298.6|9304.1|9299.1|9303|9298|12
1605161400000|2020-11-12 06:10:00|9303.7|9298.7|9305.5|9300.5|9306|9301|9303.6|9298.6|31
1605161700000|2020-11-12 06:15:00|9305.6|9300.6|9307.5|9302.5|9308.2|9303.2|9305|9300|101
1605162000000|2020-11-12 06:20:00|9307.6|9302.6|9309|9304|9309.2|9304.2|9307.4|9302.4|27
1605162300000|2020-11-12 06:25:00|9308.9|9303.9|9309.5|9304.5|9309.6|9304.6|9308.5|9303.5|17
1605162600000|2020-11-12 06:30:00|9309.4|9304.4|9312|9307|9312.3|9307.3|9309|9304|20
1605162900000|2020-11-12 06:35:00|9311.6|9306.6|9312|9307|9313|9308|9311.5|9306.5|31
1605163200000|2020-11-12 06:40:00|9311.8|9306.8|9310.1|9305.1|9311.8|9306.8|9309|9304|25
1605163500000|2020-11-12 06:45:00|9310|9305|9308.5|9303.5|9310|9305|9308.1|9303.1|30
1605163800000|2020-11-12 06:50:00|9308.6|9303.6|9308.3|9303.3|9309.5|9304.5|9307.5|9302.5|49
1605164100000|2020-11-12 06:55:00|9308.5|9303.5|9309.5|9304.5|9309.8|9304.8|9308|9303|19
1605164400000|2020-11-12 07:00:00|9309.6|9304.6|9308.6|9303.6|9311.3|9306.3|9307.9|9302.9|100
1605164700000|2020-11-12 07:05:00|9308.5|9303.5|9307.6|9302.6|9310|9305|9307.1|9302.1|51
1605165000000|2020-11-12 07:10:00|9307.7|9302.7|9306|9301|9307.7|9302.7|9305|9300|37
1605165300000|2020-11-12 07:15:00|9305.7|9300.7|9309.3|9304.3|9309.5|9304.5|9305.5|9300.5|51
1605165600000|2020-11-12 07:20:00|9309.4|9304.4|9308|9303|9310.3|9305.3|9307.5|9302.5|64
1605165900000|2020-11-12 07:25:00|9307.9|9302.9|9307.3|9302.3|9308.6|9303.6|9306|9301|36
1605166200000|2020-11-12 07:30:00|9307.5|9302.5|9308.6|9303.6|9309.6|9304.6|9307|9302|27
1605166500000|2020-11-12 07:35:00|9308.5|9303.5|9304.8|9299.8|9308.5|9303.5|9304.7|9299.7|41
1605166800000|2020-11-12 07:40:00|9305|9300|9305.6|9300.6|9306.2|9301.2|9304.7|9299.7|35
1605167100000|2020-11-12 07:45:00|9306|9301|9309.5|9304.5|9311.6|9306.6|9306|9301|80
1605167400000|2020-11-12 07:50:00|9309.2|9304.2|9306.7|9301.7|9310.1|9305.1|9306.5|9301.5|112
1605167700000|2020-11-12 07:55:00|9306.6|9301.6|9309.6|9304.6|9311.5|9306.5|9306.5|9301.5|87
1605168000000|2020-11-12 08:00:00|9309.5|9304.5|9302.5|9297.5|9309.5|9304.5|9301.3|9296.3|217
1605168300000|2020-11-12 08:05:00|9302.8|9297.8|9299|9294|9303|9298|9297.7|9292.7|118
1605168600000|2020-11-12 08:10:00|9298.8|9293.8|9298.1|9293.1|9299.6|9294.6|9296.5|9291.5|63
1605168900000|2020-11-12 08:15:00|9298|9293|9300.2|9295.2|9301.6|9296.6|9298|9293|80
1605169200000|2020-11-12 08:20:00|9299.9|9294.9|9302.8|9297.8|9303|9298|9299.5|9294.5|23
1605169500000|2020-11-12 08:25:00|9303|9298|9298.1|9293.1|9303.2|9298.2|9297.6|9292.6|61
1605169800000|2020-11-12 08:30:00|9298.3|9293.3|9295.1|9290.1|9298.8|9293.8|9294.3|9289.3|60
1605170100000|2020-11-12 08:35:00|9295|9290|9296.1|9291.1|9296.6|9291.6|9294|9289|41
1605170400000|2020-11-12 08:40:00|9296|9291|9297.5|9292.5|9298.8|9293.8|9295|9290|26
1605170700000|2020-11-12 08:45:00|9297.2|9292.2|9296.1|9291.1|9299.1|9294.1|9295.8|9290.8|23
1605171000000|2020-11-12 08:50:00|9296|9291|9297|9292|9299|9294|9295.5|9290.5|44
1605171300000|2020-11-12 08:55:00|9296.7|9291.7|9297.3|9292.3|9299.9|9294.9|9296.7|9291.7|66
1605171600000|2020-11-12 09:00:00|9297.1|9292.1|9298.9|9293.9|9299|9294|9295.5|9290.5|70
1605171900000|2020-11-12 09:05:00|9298.8|9293.8|9300|9295|9300|9295|9297.9|9292.9|53
1605172200000|2020-11-12 09:10:00|9299.7|9294.7|9301|9296|9302.5|9297.5|9299|9294|36
1605172500000|2020-11-12 09:15:00|9300.7|9295.7|9299.2|9294.2|9300.8|9295.8|9298|9293|29
1605172800000|2020-11-12 09:20:00|9299.3|9294.3|9297.2|9292.2|9299.9|9294.9|9296.5|9291.5|61
1605173100000|2020-11-12 09:25:00|9297.3|9292.3|9293.7|9288.7|9297.4|9292.4|9293.2|9288.2|77
1605173400000|2020-11-12 09:30:00|9293.8|9288.8|9286.5|9281.5|9293.8|9288.8|9286.5|9281.5|194
1605173700000|2020-11-12 09:35:00|9286.4|9281.4|9285|9280|9286.5|9281.5|9284.3|9279.3|106
1605174000000|2020-11-12 09:40:00|9285.1|9280.1|9283.8|9278.8|9285.1|9280.1|9282.3|9277.3|308
1605174300000|2020-11-12 09:45:00|9283.6|9278.6|9282.5|9277.5|9284.5|9279.5|9282.1|9277.1|87
1605174600000|2020-11-12 09:50:00|9282.6|9277.6|9284.3|9279.3|9285|9280|9281.8|9276.8|162
1605174900000|2020-11-12 09:55:00|9284.5|9279.5|9285.5|9280.5|9285.6|9280.6|9283.5|9278.5|87
1605175200000|2020-11-12 10:00:00|9285.6|9280.6|9282.1|9277.1|9285.8|9280.8|9280.8|9275.8|138
1605175500000|2020-11-12 10:05:00|9282.3|9277.3|9283.1|9278.1|9283.1|9278.1|9280.5|9275.5|124
1605175800000|2020-11-12 10:10:00|9283|9278|9281.5|9276.5|9283.3|9278.3|9280.3|9275.3|62
1605176100000|2020-11-12 10:15:00|9281.6|9276.6|9280.3|9275.3|9282.1|9277.1|9280.2|9275.2|83
1605176400000|2020-11-12 10:20:00|9280.4|9275.4|9281.8|9276.8|9282.1|9277.1|9279.3|9274.3|50
1605176700000|2020-11-12 10:25:00|9281.7|9276.7|9282.6|9277.6|9283|9278|9280.8|9275.8|57
1605177000000|2020-11-12 10:30:00|9282.5|9277.5|9279|9274|9282.5|9277.5|9278.8|9273.8|95
1605177300000|2020-11-12 10:35:00|9279.1|9274.1|9279.1|9274.1|9280|9275|9278.3|9273.3|32
1605177600000|2020-11-12 10:40:00|9279.2|9274.2|9279.8|9274.8|9280.1|9275.1|9277.7|9272.7|76
1605177900000|2020-11-12 10:45:00|9279.6|9274.6|9283.8|9278.8|9284.1|9279.1|9279.6|9274.6|53
1605178200000|2020-11-12 10:50:00|9283.6|9278.6|9283|9278|9284.1|9279.1|9282.1|9277.1|23
1605178500000|2020-11-12 10:55:00|9282.6|9277.6|9284.5|9279.5|9284.7|9279.7|9281.6|9276.6|25
1605178800000|2020-11-12 11:00:00|9284.4|9279.4|9282.1|9277.1|9284.5|9279.5|9280.6|9275.6|34
1605179100000|2020-11-12 11:05:00|9282|9277|9280.6|9275.6|9282.3|9277.3|9279.6|9274.6|19
1605179400000|2020-11-12 11:10:00|9280.7|9275.7|9277.6|9272.6|9281|9276|9275.6|9270.6|75
1605179700000|2020-11-12 11:15:00|9277.9|9272.9|9280.5|9275.5|9280.7|9275.7|9276.6|9271.6|19
1605180000000|2020-11-12 11:20:00|9280.6|9275.6|9280|9275|9281.2|9276.2|9279.1|9274.1|9
1605180300000|2020-11-12 11:25:00|9280.1|9275.1|9280.1|9275.1|9281|9276|9279.4|9274.4|16
1605180600000|2020-11-12 11:30:00|9280|9275|9283|9278|9283.1|9278.1|9279.6|9274.6|52
1605180900000|2020-11-12 11:35:00|9283.1|9278.1|9283.6|9278.6|9284.1|9279.1|9282.1|9277.1|18
1605181200000|2020-11-12 11:40:00|9283.5|9278.5|9282.3|9277.3|9283.8|9278.8|9281.1|9276.1|13
1605181500000|2020-11-12 11:45:00|9282.1|9277.1|9284.3|9279.3|9284.3|9279.3|9281.9|9276.9|16
1605181800000|2020-11-12 11:50:00|9284.2|9279.2|9284.2|9279.2|9284.3|9279.3|9282.1|9277.1|46
1605182100000|2020-11-12 11:55:00|9284.3|9279.3|9287.4|9282.4|9288|9283|9284.1|9279.1|86
1605182400000|2020-11-12 12:00:00|9287.2|9282.2|9287.6|9282.6|9288|9283|9285.3|9280.3|47
1605182700000|2020-11-12 12:05:00|9287.5|9282.5|9290.5|9285.5|9291|9286|9287.1|9282.1|90
1605183000000|2020-11-12 12:10:00|9290.3|9285.3|9291.6|9286.6|9292.5|9287.5|9289.6|9284.6|124
1605183300000|2020-11-12 12:15:00|9291.8|9286.8|9289|9284|9291.9|9286.9|9288.3|9283.3|159
1605183600000|2020-11-12 12:20:00|9289.1|9284.1|9290.3|9285.3|9290.8|9285.8|9288.5|9283.5|48
1605183900000|2020-11-12 12:25:00|9290.4|9285.4|9291.5|9286.5|9291.9|9286.9|9289.3|9284.3|35
1605184200000|2020-11-12 12:30:00|9291.4|9286.4|9291.6|9286.6|9292.4|9287.4|9291.3|9286.3|57
1605184500000|2020-11-12 12:35:00|9291.9|9286.9|9292.7|9287.7|9293.6|9288.6|9289.9|9284.9|52
1605184800000|2020-11-12 12:40:00|9292.9|9287.9|9295.8|9290.8|9296.3|9291.3|9292.6|9287.6|167
1605185100000|2020-11-12 12:45:00|9295.9|9290.9|9296.2|9291.2|9297.5|9292.5|9295.3|9290.3|92
1605185400000|2020-11-12 12:50:00|9296.3|9291.3|9300|9295|9300.3|9295.3|9296.1|9291.1|161
1605185700000|2020-11-12 12:55:00|9299.9|9294.9|9297.4|9292.4|9299.9|9294.9|9296.8|9291.8|111
1605186000000|2020-11-12 13:00:00|9297.3|9292.3|9298.4|9293.4|9300.8|9295.8|9296.6|9291.6|32
1605186300000|2020-11-12 13:05:00|9298.6|9293.6|9300.1|9295.1|9300.9|9295.9|9297.5|9292.5|69
1605186600000|2020-11-12 13:10:00|9300|9295|9302|9297|9302.5|9297.5|9298.6|9293.6|131
1605186900000|2020-11-12 13:15:00|9301.8|9296.8|9300.5|9295.5|9301.8|9296.8|9299.5|9294.5|178
1605187200000|2020-11-12 13:20:00|9300.6|9295.6|9298.2|9293.2|9302.6|9297.6|9298|9293|116
1605187500000|2020-11-12 13:25:00|9298.1|9293.1|9297.7|9292.7|9299.6|9294.6|9295.7|9290.7|95
1605187800000|2020-11-12 13:30:00|9297.4|9292.4|9290.7|9285.7|9301.6|9296.6|9290.7|9285.7|96
1605188100000|2020-11-12 13:35:00|9290.8|9285.8|9292.8|9287.8|9294.6|9289.6|9290|9285|132
1605188400000|2020-11-12 13:40:00|9293.1|9288.1|9294.3|9289.3|9295.3|9290.3|9292.8|9287.8|78
1605188700000|2020-11-12 13:45:00|9294.1|9289.1|9291.4|9286.4|9295.8|9290.8|9290|9285|99
1605189000000|2020-11-12 13:50:00|9291.3|9286.3|9287.3|9282.3|9291.6|9286.6|9287|9282|443
1605189300000|2020-11-12 13:55:00|9287.2|9282.2|9286|9281|9288.9|9283.9|9283.6|9278.6|135
1605189600000|2020-11-12 14:00:00|9285.8|9280.8|9286.7|9281.7|9287.7|9282.7|9282.5|9277.5|92
1605189900000|2020-11-12 14:05:00|9286.6|9281.6|9294.1|9289.1|9294.4|9289.4|9286.3|9281.3|171
1605190200000|2020-11-12 14:10:00|9293.7|9288.7|9295.6|9290.6|9297.5|9292.5|9292.7|9287.7|85
1605190500000|2020-11-12 14:15:00|9295.7|9290.7|9298.5|9293.5|9299|9294|9294.7|9289.7|128
1605190800000|2020-11-12 14:20:00|9298.4|9293.4|9296.9|9291.9|9299.5|9294.5|9295.6|9290.6|78
1605191100000|2020-11-12 14:25:00|9296.8|9291.8|9298.7|9293.7|9299.5|9294.5|9296.8|9291.8|106
1605191400000|2020-11-12 14:30:00|9298.9|9293.9|9296.1|9291.1|9300.7|9295.7|9295.9|9290.9|179
1605191700000|2020-11-12 14:35:00|9296|9291|9297|9292|9298.3|9293.3|9295|9290|81
1605192000000|2020-11-12 14:40:00|9297.1|9292.1|9299.1|9294.1|9301.1|9296.1|9296.5|9291.5|132
1605192300000|2020-11-12 14:45:00|9299.3|9294.3|9299.3|9294.3|9300.4|9295.4|9297.7|9292.7|76
1605192600000|2020-11-12 14:50:00|9299.1|9294.1|9298.8|9293.8|9301.1|9296.1|9297.9|9292.9|158
1605192900000|2020-11-12 14:55:00|9298.7|9293.7|9297.5|9292.5|9299.4|9294.4|9296.3|9291.3|68
1605193200000|2020-11-12 15:00:00|9297.6|9292.6|9298.1|9293.1|9299.5|9294.5|9296.6|9291.6|100
1605193500000|2020-11-12 15:05:00|9297.8|9292.8|9295.7|9290.7|9297.8|9292.8|9294.7|9289.7|144
1605193800000|2020-11-12 15:10:00|9295.6|9290.6|9292.4|9287.4|9296.8|9291.8|9291.3|9286.3|97
1605194100000|2020-11-12 15:15:00|9292.3|9287.3|9292.9|9287.9|9294.6|9289.6|9291.3|9286.3|73
1605194400000|2020-11-12 15:20:00|9292.8|9287.8|9294.6|9289.6|9294.6|9289.6|9289.5|9284.5|142
1605194700000|2020-11-12 15:25:00|9294.5|9289.5|9293.8|9288.8|9295|9290|9292.2|9287.2|47
1605195000000|2020-11-12 15:30:00|9293.7|9288.7|9294.9|9289.9|9295.2|9290.2|9292.6|9287.6|88
1605195300000|2020-11-12 15:35:00|9294.7|9289.7|9293.4|9288.4|9295.3|9290.3|9291.6|9286.6|60
1605195600000|2020-11-12 15:40:00|9293.3|9288.3|9291.4|9286.4|9294|9289|9291|9286|44
1605195900000|2020-11-12 15:45:00|9291.3|9286.3|9286.8|9281.8|9291.5|9286.5|9286.8|9281.8|151
1605196200000|2020-11-12 15:50:00|9286.9|9281.9|9292.1|9287.1|9292.1|9287.1|9286.9|9281.9|84
1605196500000|2020-11-12 15:55:00|9292.2|9287.2|9290.4|9285.4|9292.8|9287.8|9288.3|9283.3|208
1605196800000|2020-11-12 16:00:00|9290.3|9285.3|9288.6|9283.6|9291.1|9286.1|9288.2|9283.2|69
1605197100000|2020-11-12 16:05:00|9288.8|9283.8|9285.7|9280.7|9288.9|9283.9|9285.5|9280.5|71
1605197400000|2020-11-12 16:10:00|9285.9|9280.9|9286|9281|9288.1|9283.1|9285.6|9280.6|22
1605197700000|2020-11-12 16:15:00|9286.1|9281.1|9286|9281|9287.6|9282.6|9285.6|9280.6|63
1605198000000|2020-11-12 16:20:00|9286.1|9281.1|9287.3|9282.3|9288.3|9283.3|9285.1|9280.1|253
1605198300000|2020-11-12 16:25:00|9287.4|9282.4|9284.1|9279.1|9288.4|9283.4|9284|9279|39
1605198600000|2020-11-12 16:30:00|9284.3|9279.3|9285.8|9280.8|9287.3|9282.3|9284.3|9279.3|63
1605198900000|2020-11-12 16:35:00|9285.9|9280.9|9286.5|9281.5|9287.3|9282.3|9285.1|9280.1|59
1605199200000|2020-11-12 16:40:00|9286.3|9281.3|9287.1|9282.1|9287.9|9282.9|9286.3|9281.3|61
1605199500000|2020-11-12 16:45:00|9286.9|9281.9|9286.8|9281.8|9287.1|9282.1|9284.9|9279.9|62
1605199800000|2020-11-12 16:50:00|9286.6|9281.6|9286|9281|9287.4|9282.4|9285|9280|35
1605200100000|2020-11-12 16:55:00|9285.7|9280.7|9287|9282|9287.1|9282.1|9285.6|9280.6|47
1605200400000|2020-11-12 17:00:00|9287.1|9282.1|9287.3|9282.3|9288.5|9283.5|9286.3|9281.3|33
1605200700000|2020-11-12 17:05:00|9287.7|9282.7|9288|9283|9290.3|9285.3|9287.6|9282.6|41
1605201000000|2020-11-12 17:10:00|9288.3|9283.3|9288.5|9283.5|9289.3|9284.3|9288|9283|12
1605201300000|2020-11-12 17:15:00|9288.6|9283.6|9291.8|9286.8|9291.8|9286.8|9288.6|9283.6|32
1605201600000|2020-11-12 17:20:00|9291.7|9286.7|9292|9287|9293.3|9288.3|9291.4|9286.4|52
1605201900000|2020-11-12 17:25:00|9291.8|9286.8|9294.1|9289.1|9294.7|9289.7|9291.5|9286.5|253
1605202200000|2020-11-12 17:30:00|9293.8|9288.8|9293.8|9288.8|9294.6|9289.6|9293.3|9288.3|63
1605202500000|2020-11-12 17:35:00|9293.9|9288.9|9296.5|9291.5|9296.9|9291.9|9293.5|9288.5|170
1605202800000|2020-11-12 17:40:00|9296.6|9291.6|9297.3|9292.3|9298.1|9293.1|9296.1|9291.1|106
1605203100000|2020-11-12 17:45:00|9297.1|9292.1|9298.3|9293.3|9298.7|9293.7|9296.7|9291.7|122
1605203400000|2020-11-12 17:50:00|9298.5|9293.5|9297|9292|9300.3|9295.3|9296.9|9291.9|158
1605203700000|2020-11-12 17:55:00|9297.1|9292.1|9299|9294|9299.5|9294.5|9297|9292|38
1605204000000|2020-11-12 18:00:00|9299.1|9294.1|9300.5|9295.5|9302.4|9297.4|9299|9294|375
1605204300000|2020-11-12 18:05:00|9300.6|9295.6|9301.3|9296.3|9303.2|9298.2|9300.4|9295.4|242
1605204600000|2020-11-12 18:10:00|9301.2|9296.2|9297.3|9292.3|9302.3|9297.3|9297.1|9292.1|71
1605204900000|2020-11-12 18:15:00|9297.5|9292.5|9300.2|9295.2|9300.3|9295.3|9297.5|9292.5|88
1605205200000|2020-11-12 18:20:00|9300.3|9295.3|9302.1|9297.1|9302.5|9297.5|9299.1|9294.1|68
1605205500000|2020-11-12 18:25:00|9302.5|9297.5|9299|9294|9302.5|9297.5|9297.8|9292.8|101
1605205800000|2020-11-12 18:30:00|9299.1|9294.1|9297.6|9292.6|9299.5|9294.5|9297.5|9292.5|29
1605206100000|2020-11-12 18:35:00|9297.7|9292.7|9296.5|9291.5|9298.5|9293.5|9296|9291|76
1605206400000|2020-11-12 18:40:00|9296.4|9291.4|9296.6|9291.6|9297.1|9292.1|9295.5|9290.5|36
1605206700000|2020-11-12 18:45:00|9296.5|9291.5|9295.2|9290.2|9297.3|9292.3|9295.1|9290.1|69
1605207000000|2020-11-12 18:50:00|9295.3|9290.3|9294.5|9289.5|9295.5|9290.5|9293.1|9288.1|68
1605207300000|2020-11-12 18:55:00|9294.6|9289.6|9293.4|9288.4|9295.5|9290.5|9293.1|9288.1|175
1605207600000|2020-11-12 19:00:00|9293.2|9288.2|9294.5|9289.5|9294.6|9289.6|9292.6|9287.6|51
1605207900000|2020-11-12 19:05:00|9294.3|9289.3|9296.8|9291.8|9296.8|9291.8|9294.1|9289.1|49
1605208200000|2020-11-12 19:10:00|9297.1|9292.1|9298.1|9293.1|9298.4|9293.4|9296.8|9291.8|22
1605208500000|2020-11-12 19:15:00|9298.3|9293.3|9300.5|9295.5|9300.5|9295.5|9298|9293|63
1605208800000|2020-11-12 19:20:00|9300.4|9295.4|9297.6|9292.6|9300.5|9295.5|9297|9292|63
1605209100000|2020-11-12 19:25:00|9297.7|9292.7|9296.6|9291.6|9298.1|9293.1|9295.9|9290.9|38
1605209400000|2020-11-12 19:30:00|9296.5|9291.5|9296.6|9291.6|9297.5|9292.5|9295|9290|25
1605209700000|2020-11-12 19:35:00|9296.7|9291.7|9298.1|9293.1|9298.5|9293.5|9295.5|9290.5|52
1605210000000|2020-11-12 19:40:00|9298|9293|9299.3|9294.3|9299.3|9294.3|9297.5|9292.5|52
1605210300000|2020-11-12 19:45:00|9299.5|9294.5|9299.5|9294.5|9299.6|9294.6|9298.5|9293.5|47
1605210600000|2020-11-12 19:50:00|9299.6|9294.6|9298.2|9293.2|9299.6|9294.6|9298|9293|51
1605210900000|2020-11-12 19:55:00|9298.3|9293.3|9295.6|9290.6|9298.3|9293.3|9294.5|9289.5|158
1605211200000|2020-11-12 20:00:00|9295.7|9290.7|9298.6|9293.6|9298.7|9293.7|9295.4|9290.4|51
1605211500000|2020-11-12 20:05:00|9298.8|9293.8|9300.5|9295.5|9301|9296|9298.5|9293.5|72
1605211800000|2020-11-12 20:10:00|9300.2|9295.2|9300.3|9295.3|9301|9296|9299.5|9294.5|17
1605212100000|2020-11-12 20:15:00|9300.5|9295.5|9298|9293|9300.6|9295.6|9297.9|9292.9|39
1605212400000|2020-11-12 20:20:00|9298.1|9293.1|9296.7|9291.7|9298.5|9293.5|9296.5|9291.5|11
1605212700000|2020-11-12 20:25:00|9296.8|9291.8|9298.5|9293.5|9298.6|9293.6|9296.5|9291.5|28
1605213000000|2020-11-12 20:30:00|9298.6|9293.6|9297.8|9292.8|9299|9294|9297.5|9292.5|45
1605213300000|2020-11-12 20:35:00|9298|9293|9296.5|9291.5|9298.5|9293.5|9296.5|9291.5|34
1605213600000|2020-11-12 20:40:00|9296.6|9291.6|9297.3|9292.3|9297.7|9292.7|9296|9291|106
1605213900000|2020-11-12 20:45:00|9297.4|9292.4|9298.3|9293.3|9299.1|9294.1|9297.1|9292.1|11
1605214200000|2020-11-12 20:50:00|9298.2|9293.2|9297.3|9292.3|9298.3|9293.3|9296.5|9291.5|14
1605214500000|2020-11-12 20:55:00|9297.4|9292.4|9295.3|9290.3|9298.1|9293.1|9295|9290|136
1605214800000|2020-11-12 21:00:00|9295.5|9290.5|9294.5|9289.5|9295.6|9290.6|9293.6|9288.6|44
1605215100000|2020-11-12 21:05:00|9294.6|9289.6|9294.6|9289.6|9295.3|9290.3|9294.1|9289.1|31
1605215400000|2020-11-12 21:10:00|9294.7|9289.7|9294.9|9289.9|9295|9290|9294.6|9289.6|4
1605215700000|2020-11-12 21:15:00|9295|9290|9295|9290|9295.3|9290.3|9295|9290|7
1605216000000|2020-11-12 21:20:00|9295.1|9290.1|9295.5|9290.5|9295.6|9290.6|9294.7|9289.7|17
1605216300000|2020-11-12 21:25:00|9295.6|9290.6|9295.5|9290.5|9295.8|9290.8|9295.5|9290.5|11
1605216600000|2020-11-12 21:30:00|9295.6|9290.6|9295|9290|9295.6|9290.6|9294.6|9289.6|24
1605216900000|2020-11-12 21:35:00|9295.1|9290.1|9295.7|9290.7|9295.8|9290.8|9295.1|9290.1|4
1605217200000|2020-11-12 21:40:00|9295.8|9290.8|9295.6|9290.6|9295.8|9290.8|9295.6|9290.6|2
1605217500000|2020-11-12 21:45:00|9295.7|9290.7|9296.3|9291.3|9297.2|9292.2|9295.6|9290.6|44
1605217800000|2020-11-12 21:50:00|9296.2|9291.2|9296.2|9291.2|9297|9292|9295.6|9290.6|26
1605218100000|2020-11-12 21:55:00|9296.1|9291.1|9295.6|9290.6|9296.3|9291.3|9295|9290|33
1605229200000|2020-11-13 01:00:00|9294.8|9289.8|9292.6|9287.6|9295|9290|9292.1|9287.1|61
1605229500000|2020-11-13 01:05:00|9292.5|9287.5|9292.1|9287.1|9293.1|9288.1|9291.8|9286.8|35
1605229800000|2020-11-13 01:10:00|9292|9287|9292|9287|9292.3|9287.3|9291.6|9286.6|67
1605230100000|2020-11-13 01:15:00|9292.1|9287.1|9290.1|9285.1|9292.1|9287.1|9290.1|9285.1|42
1605230400000|2020-11-13 01:20:00|9290|9285|9291|9286|9291.3|9286.3|9290|9285|6
1605230700000|2020-11-13 01:25:00|9290.9|9285.9|9291.1|9286.1|9291.2|9286.2|9290.1|9285.1|10
1605231000000|2020-11-13 01:30:00|9291.5|9286.5|9292.2|9287.2|9292.5|9287.5|9291.1|9286.1|46
1605231300000|2020-11-13 01:35:00|9292.3|9287.3|9292.1|9287.1|9293|9288|9290.8|9285.8|22
1605231600000|2020-11-13 01:40:00|9292.2|9287.2|9292|9287|9292.5|9287.5|9291.6|9286.6|4
1605231900000|2020-11-13 01:45:00|9291.9|9286.9|9292.1|9287.1|9293|9288|9291.2|9286.2|17
1605232200000|2020-11-13 01:50:00|9292.4|9287.4|9292.5|9287.5|9292.5|9287.5|9291|9286|26
1605232500000|2020-11-13 01:55:00|9292.4|9287.4|9293.7|9288.7|9295|9290|9292.3|9287.3|3
1605232800000|2020-11-13 02:00:00|9293.8|9288.8|9297.2|9292.2|9297.5|9292.5|9293.8|9288.8|25
1605233100000|2020-11-13 02:05:00|9297.3|9292.3|9296.5|9291.5|9298|9293|9295.6|9290.6|14
1605233400000|2020-11-13 02:10:00|9296.6|9291.6|9297.5|9292.5|9298|9293|9296.5|9291.5|6
1605233700000|2020-11-13 02:15:00|9297.7|9292.7|9297.1|9292.1|9298.2|9293.2|9296.8|9291.8|14
1605234000000|2020-11-13 02:20:00|9297.2|9292.2|9297.5|9292.5|9297.9|9292.9|9296.2|9291.2|34
1605234300000|2020-11-13 02:25:00|9297.4|9292.4|9297.6|9292.6|9298|9293|9297|9292|20
1605234600000|2020-11-13 02:30:00|9297.7|9292.7|9295.8|9290.8|9298.2|9293.2|9295.6|9290.6|10
1605234900000|2020-11-13 02:35:00|9296|9291|9295.2|9290.2|9296.7|9291.7|9295.1|9290.1|10
1605235200000|2020-11-13 02:40:00|9295.1|9290.1|9295.6|9290.6|9296.5|9291.5|9295.1|9290.1|15
1605235500000|2020-11-13 02:45:00|9295.8|9290.8|9297.1|9292.1|9297.5|9292.5|9295.6|9290.6|23
1605235800000|2020-11-13 02:50:00|9297.2|9292.2|9296.2|9291.2|9297.5|9292.5|9295.9|9290.9|7
1605236100000|2020-11-13 02:55:00|9296.1|9291.1|9295.6|9290.6|9296.2|9291.2|9295|9290|11
1605236400000|2020-11-13 03:00:00|9295.7|9290.7|9296.6|9291.6|9296.6|9291.6|9295.6|9290.6|12
1605236700000|2020-11-13 03:05:00|9296.7|9291.7|9295|9290|9297.4|9292.4|9294.8|9289.8|26
1605237000000|2020-11-13 03:10:00|9295.1|9290.1|9297|9292|9297.1|9292.1|9295.1|9290.1|6
1605237300000|2020-11-13 03:15:00|9296.9|9291.9|9296.1|9291.1|9297|9292|9296.1|9291.1|9
1605237600000|2020-11-13 03:20:00|9296.2|9291.2|9296.6|9291.6|9296.6|9291.6|9296.1|9291.1|6
1605237900000|2020-11-13 03:25:00|9296.7|9291.7|9297.1|9292.1|9297.4|9292.4|9296.6|9291.6|21
1605238200000|2020-11-13 03:30:00|9297.2|9292.2|9296.4|9291.4|9297.4|9292.4|9296.1|9291.1|4
1605238500000|2020-11-13 03:35:00|9296.3|9291.3|9297|9292|9297|9292|9295.6|9290.6|0
1605238800000|2020-11-13 03:40:00|9297.1|9292.1|9296.7|9291.7|9297.4|9292.4|9296.1|9291.1|7
1605239100000|2020-11-13 03:45:00|9296.8|9291.8|9297.1|9292.1|9297.4|9292.4|9296.1|9291.1|5
1605239400000|2020-11-13 03:50:00|9297|9292|9298.1|9293.1|9298.1|9293.1|9296.6|9291.6|6
1605239700000|2020-11-13 03:55:00|9298.4|9293.4|9298.1|9293.1|9298.9|9293.9|9297.8|9292.8|15
1605240000000|2020-11-13 04:00:00|9298.3|9293.3|9299.4|9294.4|9299.5|9294.5|9298.3|9293.3|53
1605240300000|2020-11-13 04:05:00|9299.5|9294.5|9299.3|9294.3|9299.7|9294.7|9299|9294|18
1605240600000|2020-11-13 04:10:00|9299.4|9294.4|9299.1|9294.1|9299.9|9294.9|9298.6|9293.6|10
1605240900000|2020-11-13 04:15:00|9299.2|9294.2|9297.9|9292.9|9299.4|9294.4|9297.8|9292.8|2
1605241200000|2020-11-13 04:20:00|9298.1|9293.1|9298.4|9293.4|9298.4|9293.4|9298.1|9293.1|10
1605241500000|2020-11-13 04:25:00|9298.3|9293.3|9297.9|9292.9|9298.6|9293.6|9297.6|9292.6|5
1605241800000|2020-11-13 04:30:00|9298.1|9293.1|9297.6|9292.6|9298.2|9293.2|9297.6|9292.6|10
1605242100000|2020-11-13 04:35:00|9297.3|9292.3|9297.3|9292.3|9297.6|9292.6|9297.3|9292.3|35
1605242400000|2020-11-13 04:40:00|9297.4|9292.4|9297.1|9292.1|9297.6|9292.6|9296.7|9291.7|14
1605242700000|2020-11-13 04:45:00|9297.2|9292.2|9297.3|9292.3|9297.4|9292.4|9296.7|9291.7|8
1605243000000|2020-11-13 04:50:00|9297.1|9292.1|9295.7|9290.7|9297.2|9292.2|9295.6|9290.6|8
1605243300000|2020-11-13 04:55:00|9295.6|9290.6|9296.6|9291.6|9296.7|9291.7|9295.1|9290.1|8
1605243600000|2020-11-13 05:00:00|9296.4|9291.4|9295.9|9290.9|9296.6|9291.6|9295.1|9290.1|18
1605243900000|2020-11-13 05:05:00|9296|9291|9296.4|9291.4|9296.9|9291.9|9296|9291|3
1605244200000|2020-11-13 05:10:00|9296.7|9291.7|9296.6|9291.6|9296.9|9291.9|9296.1|9291.1|1
1605244500000|2020-11-13 05:15:00|9296.5|9291.5|9295.4|9290.4|9296.5|9291.5|9295.1|9290.1|11
1605244800000|2020-11-13 05:20:00|9295.2|9290.2|9295.6|9290.6|9295.7|9290.7|9294.9|9289.9|5
1605245100000|2020-11-13 05:25:00|9295.7|9290.7|9295.1|9290.1|9296.4|9291.4|9294.9|9289.9|7
1605245400000|2020-11-13 05:30:00|9294.9|9289.9|9295.1|9290.1|9295.9|9290.9|9294.9|9289.9|47
1605245700000|2020-11-13 05:35:00|9294.9|9289.9|9295.4|9290.4|9295.4|9290.4|9294.3|9289.3|12
1605246000000|2020-11-13 05:40:00|9295|9290|9294.3|9289.3|9295.1|9290.1|9294.3|9289.3|4
1605246300000|2020-11-13 05:45:00|9294.4|9289.4|9294.1|9289.1|9294.4|9289.4|9293.9|9288.9|6
1605246600000|2020-11-13 05:50:00|9294|9289|9292.2|9287.2|9294.1|9289.1|9292.1|9287.1|16
1605246900000|2020-11-13 05:55:00|9292.1|9287.1|9293.8|9288.8|9293.9|9288.9|9291.9|9286.9|25
1605247200000|2020-11-13 06:00:00|9293.9|9288.9|9294.4|9289.4|9295.5|9290.5|9292.9|9287.9|101
1605247500000|2020-11-13 06:05:00|9294.3|9289.3|9294.3|9289.3|9295.1|9290.1|9294.2|9289.2|8
1605247800000|2020-11-13 06:10:00|9294.4|9289.4|9296.1|9291.1|9296.1|9291.1|9294.3|9289.3|15
1605248100000|2020-11-13 06:15:00|9296|9291|9295.3|9290.3|9296.6|9291.6|9295.3|9290.3|11
1605248400000|2020-11-13 06:20:00|9295.2|9290.2|9295.5|9290.5|9295.6|9290.6|9295|9290|7
1605248700000|2020-11-13 06:25:00|9295.4|9290.4|9294.8|9289.8|9295.6|9290.6|9294.8|9289.8|5
1605249000000|2020-11-13 06:30:00|9294.9|9289.9|9294.3|9289.3|9294.9|9289.9|9293.2|9288.2|24
1605249300000|2020-11-13 06:35:00|9294.2|9289.2|9293.6|9288.6|9294.5|9289.5|9293.6|9288.6|17
1605249600000|2020-11-13 06:40:00|9293.7|9288.7|9292.9|9287.9|9293.9|9288.9|9292.8|9287.8|11
1605249900000|2020-11-13 06:45:00|9292.8|9287.8|9293.1|9288.1|9293.5|9288.5|9292.6|9287.6|27
1605250200000|2020-11-13 06:50:00|9293.2|9288.2|9293.1|9288.1|9293.2|9288.2|9292.2|9287.2|6
1605250500000|2020-11-13 06:55:00|9293.3|9288.3|9291.8|9286.8|9293.3|9288.3|9291.7|9286.7|8
1605250800000|2020-11-13 07:00:00|9291.9|9286.9|9293.8|9288.8|9293.9|9288.9|9291.9|9286.9|21
1605251100000|2020-11-13 07:05:00|9293.9|9288.9|9295.4|9290.4|9296.1|9291.1|9293.5|9288.5|27
1605251400000|2020-11-13 07:10:00|9295.2|9290.2|9295.1|9290.1|9296.4|9291.4|9294.6|9289.6|18
1605251700000|2020-11-13 07:15:00|9295.4|9290.4|9296.4|9291.4|9296.4|9291.4|9294.6|9289.6|21
1605252000000|2020-11-13 07:20:00|9296.6|9291.6|9294.6|9289.6|9296.6|9291.6|9294.4|9289.4|25
1605252300000|2020-11-13 07:25:00|9294.5|9289.5|9293.4|9288.4|9295.1|9290.1|9293.1|9288.1|24
1605252600000|2020-11-13 07:30:00|9293.5|9288.5|9291.4|9286.4|9295.4|9290.4|9290.6|9285.6|39
1605252900000|2020-11-13 07:35:00|9291.2|9286.2|9291.8|9286.8|9292.2|9287.2|9290.4|9285.4|37
1605253200000|2020-11-13 07:40:00|9291.6|9286.6|9291.8|9286.8|9293.2|9288.2|9291.1|9286.1|35
1605253500000|2020-11-13 07:45:00|9291.9|9286.9|9289.8|9284.8|9293.2|9288.2|9289.4|9284.4|48
1605253800000|2020-11-13 07:50:00|9289.6|9284.6|9289.5|9284.5|9289.9|9284.9|9287.6|9282.6|43
1605254100000|2020-11-13 07:55:00|9289.4|9284.4|9288.1|9283.1|9290|9285|9286.9|9281.9|45
1605254400000|2020-11-13 08:00:00|9288.3|9283.3|9290.1|9285.1|9290.2|9285.2|9287.1|9282.1|82
1605254700000|2020-11-13 08:05:00|9290.2|9285.2|9289.4|9284.4|9292.4|9287.4|9289.1|9284.1|66
1605255000000|2020-11-13 08:10:00|9289.6|9284.6|9287.8|9282.8|9291.1|9286.1|9287.3|9282.3|45
1605255300000|2020-11-13 08:15:00|9288|9283|9288.9|9283.9|9289.6|9284.6|9287.5|9282.5|29
1605255600000|2020-11-13 08:20:00|9289.1|9284.1|9291.4|9286.4|9291.8|9286.8|9288.8|9283.8|140
1605255900000|2020-11-13 08:25:00|9291.5|9286.5|9289.7|9284.7|9292.8|9287.8|9289.7|9284.7|37
1605256200000|2020-11-13 08:30:00|9289.5|9284.5|9288.4|9283.4|9290.5|9285.5|9287.9|9282.9|22
1605256500000|2020-11-13 08:35:00|9288.3|9283.3|9285.4|9280.4|9288.6|9283.6|9284.4|9279.4|101
1605256800000|2020-11-13 08:40:00|9285.5|9280.5|9290.6|9285.6|9290.8|9285.8|9284.7|9279.7|31
1605257100000|2020-11-13 08:45:00|9290.3|9285.3|9289.9|9284.9|9290.3|9285.3|9288.7|9283.7|61
1605257400000|2020-11-13 08:50:00|9289.8|9284.8|9291.1|9286.1|9291.7|9286.7|9288.8|9283.8|57
1605257700000|2020-11-13 08:55:00|9290.9|9285.9|9291.4|9286.4|9294.1|9289.1|9290.9|9285.9|64
1605258000000|2020-11-13 09:00:00|9291.2|9286.2|9293.4|9288.4|9294.1|9289.1|9291.2|9286.2|62
1605258300000|2020-11-13 09:05:00|9293|9288|9293.1|9288.1|9293.4|9288.4|9291.3|9286.3|30
1605258600000|2020-11-13 09:10:00|9293|9288|9294.5|9289.5|9295.4|9290.4|9292.9|9287.9|37
1605258900000|2020-11-13 09:15:00|9294.4|9289.4|9292.3|9287.3|9295.3|9290.3|9292.2|9287.2|47
1605259200000|2020-11-13 09:20:00|9292.2|9287.2|9293|9288|9293.9|9288.9|9291.5|9286.5|109
1605259500000|2020-11-13 09:25:00|9292.9|9287.9|9292.5|9287.5|9294.1|9289.1|9292.4|9287.4|52
1605259800000|2020-11-13 09:30:00|9292.4|9287.4|9291.1|9286.1|9292.6|9287.6|9289.8|9284.8|55
1605260100000|2020-11-13 09:35:00|9291.4|9286.4|9293.4|9288.4|9294.3|9289.3|9290.9|9285.9|44
1605260400000|2020-11-13 09:40:00|9293.3|9288.3|9290.9|9285.9|9293.3|9288.3|9290.1|9285.1|23
1605260700000|2020-11-13 09:45:00|9290.8|9285.8|9284.9|9279.9|9290.9|9285.9|9284.9|9279.9|132
1605261000000|2020-11-13 09:50:00|9285|9280|9280.3|9275.3|9285.5|9280.5|9280.3|9275.3|109
1605261300000|2020-11-13 09:55:00|9280.4|9275.4|9280.2|9275.2|9281.9|9276.9|9279.9|9274.9|45
1605261600000|2020-11-13 10:00:00|9280|9275|9280|9275|9280.4|9275.4|9278.2|9273.2|114
1605261900000|2020-11-13 10:05:00|9280.1|9275.1|9278.6|9273.6|9280.1|9275.1|9277.4|9272.4|75
1605262200000|2020-11-13 10:10:00|9278.8|9273.8|9278.1|9273.1|9279.3|9274.3|9276.6|9271.6|141
1605262500000|2020-11-13 10:15:00|9278|9273|9278.1|9273.1|9278.9|9273.9|9275.1|9270.1|81
1605262800000|2020-11-13 10:20:00|9278.2|9273.2|9278.3|9273.3|9279.4|9274.4|9277.4|9272.4|46
1605263100000|2020-11-13 10:25:00|9278.4|9273.4|9280.6|9275.6|9281|9276|9278.1|9273.1|53
1605263400000|2020-11-13 10:30:00|9280.5|9275.5|9280.9|9275.9|9281.4|9276.4|9279.1|9274.1|28
1605263700000|2020-11-13 10:35:00|9280.8|9275.8|9279.3|9274.3|9281.3|9276.3|9279.2|9274.2|105
1605264000000|2020-11-13 10:40:00|9279.1|9274.1|9280.6|9275.6|9281.4|9276.4|9279.1|9274.1|17
1605264300000|2020-11-13 10:45:00|9280.1|9275.1|9281.2|9276.2|9281.2|9276.2|9279.6|9274.6|46
1605264600000|2020-11-13 10:50:00|9281.3|9276.3|9280.8|9275.8|9281.4|9276.4|9280.5|9275.5|69
1605264900000|2020-11-13 10:55:00|9280.9|9275.9|9279.8|9274.8|9282.9|9277.9|9279.4|9274.4|35
1605265200000|2020-11-13 11:00:00|9280|9275|9281.4|9276.4|9281.5|9276.5|9277.9|9272.9|95
1605265500000|2020-11-13 11:05:00|9281.3|9276.3|9282.1|9277.1|9282.8|9277.8|9281.1|9276.1|32
1605265800000|2020-11-13 11:10:00|9282|9277|9278.9|9273.9|9282|9277|9278.7|9273.7|22
1605266100000|2020-11-13 11:15:00|9279.1|9274.1|9281.3|9276.3|9281.5|9276.5|9277.4|9272.4|52
1605266400000|2020-11-13 11:20:00|9281.4|9276.4|9284.3|9279.3|9284.6|9279.6|9280.3|9275.3|57
1605266700000|2020-11-13 11:25:00|9284.4|9279.4|9282|9277|9286.1|9281.1|9281.3|9276.3|61
1605267000000|2020-11-13 11:30:00|9282.1|9277.1|9284.8|9279.8|9284.8|9279.8|9282|9277|39
1605267300000|2020-11-13 11:35:00|9284.5|9279.5|9285.6|9280.6|9285.8|9280.8|9282.8|9277.8|27
1605267600000|2020-11-13 11:40:00|9285.5|9280.5|9285.4|9280.4|9286.3|9281.3|9284.2|9279.2|43
1605267900000|2020-11-13 11:45:00|9285.5|9280.5|9285.9|9280.9|9285.9|9280.9|9284.1|9279.1|21
1605268200000|2020-11-13 11:50:00|9285.8|9280.8|9285.4|9280.4|9286.3|9281.3|9285|9280|22
1605268500000|2020-11-13 11:55:00|9285.5|9280.5|9285.4|9280.4|9286.7|9281.7|9284|9279|36
1605268800000|2020-11-13 12:00:00|9285.3|9280.3|9288.6|9283.6|9289.1|9284.1|9285|9280|85
1605269100000|2020-11-13 12:05:00|9288.9|9283.9|9288.9|9283.9|9290.3|9285.3|9288.9|9283.9|59
1605269400000|2020-11-13 12:10:00|9289|9284|9289.5|9284.5|9290.1|9285.1|9287.9|9282.9|37
1605269700000|2020-11-13 12:15:00|9289.4|9284.4|9287.1|9282.1|9289.5|9284.5|9286.6|9281.6|45
1605270000000|2020-11-13 12:20:00|9287|9282|9286.7|9281.7|9287.9|9282.9|9285.3|9280.3|138
1605270300000|2020-11-13 12:25:00|9286.9|9281.9|9285.9|9280.9|9286.9|9281.9|9284.8|9279.8|34
1605270600000|2020-11-13 12:30:00|9286.2|9281.2|9288.1|9283.1|9288.1|9283.1|9285.9|9280.9|23
1605270900000|2020-11-13 12:35:00|9288|9283|9286.2|9281.2|9288.4|9283.4|9286.1|9281.1|37
1605271200000|2020-11-13 12:40:00|9286.1|9281.1|9287.4|9282.4|9287.8|9282.8|9285.9|9280.9|29
1605271500000|2020-11-13 12:45:00|9287.3|9282.3|9288.6|9283.6|9288.7|9283.7|9286.6|9281.6|16
1605271800000|2020-11-13 12:50:00|9288.4|9283.4|9285.1|9280.1|9288.4|9283.4|9284.4|9279.4|144
1605272100000|2020-11-13 12:55:00|9284.9|9279.9|9286.6|9281.6|9286.8|9281.8|9284.9|9279.9|41
1605272400000|2020-11-13 13:00:00|9286.3|9281.3|9286.6|9281.6|9287.6|9282.6|9284.4|9279.4|115
1605272700000|2020-11-13 13:05:00|9286.7|9281.7|9285.8|9280.8|9286.7|9281.7|9284.1|9279.1|32
1605273000000|2020-11-13 13:10:00|9285.9|9280.9|9285.9|9280.9|9287.7|9282.7|9285.3|9280.3|43
1605273300000|2020-11-13 13:15:00|9286.1|9281.1|9287.2|9282.2|9287.5|9282.5|9285.5|9280.5|37
1605273600000|2020-11-13 13:20:00|9287.1|9282.1|9287.3|9282.3|9288.4|9283.4|9287|9282|64
1605273900000|2020-11-13 13:25:00|9287.4|9282.4|9281.9|9276.9|9291.9|9286.9|9281.9|9276.9|37
1605274200000|2020-11-13 13:30:00|9282|9277|9288.6|9283.6|9290.7|9285.7|9281.9|9276.9|40
1605274500000|2020-11-13 13:35:00|9288.7|9283.7|9282.1|9277.1|9289.3|9284.3|9281.5|9276.5|167
1605274800000|2020-11-13 13:40:00|9282|9277|9281.9|9276.9|9282.6|9277.6|9279.3|9274.3|60
1605275100000|2020-11-13 13:45:00|9281.8|9276.8|9279.9|9274.9|9282.6|9277.6|9278.6|9273.6|68
1605275400000|2020-11-13 13:50:00|9280.1|9275.1|9280.6|9275.6|9282.6|9277.6|9279.8|9274.8|164
1605275700000|2020-11-13 13:55:00|9280.8|9275.8|9282.4|9277.4|9282.4|9277.4|9279.3|9274.3|270
1605276000000|2020-11-13 14:00:00|9282.2|9277.2|9280.9|9275.9|9283.3|9278.3|9280.3|9275.3|67
1605276300000|2020-11-13 14:05:00|9281.1|9276.1|9281.7|9276.7|9282.4|9277.4|9279.1|9274.1|143
1605276600000|2020-11-13 14:10:00|9281.4|9276.4|9280.6|9275.6|9284.4|9279.4|9280.4|9275.4|90
1605276900000|2020-11-13 14:15:00|9280.5|9275.5|9282.8|9277.8|9283.1|9278.1|9280.2|9275.2|131
1605277200000|2020-11-13 14:20:00|9282.7|9277.7|9285.2|9280.2|9285.4|9280.4|9281.6|9276.6|51
1605277500000|2020-11-13 14:25:00|9285.1|9280.1|9285.4|9280.4|9286.3|9281.3|9283.9|9278.9|132
1605277800000|2020-11-13 14:30:00|9285.3|9280.3|9284.8|9279.8|9286.4|9281.4|9283.6|9278.6|206
1605278100000|2020-11-13 14:35:00|9284.9|9279.9|9282.3|9277.3|9286|9281|9280.6|9275.6|125
1605278400000|2020-11-13 14:40:00|9282.2|9277.2|9282.1|9277.1|9282.3|9277.3|9280.3|9275.3|35
1605278700000|2020-11-13 14:45:00|9282.2|9277.2|9280.4|9275.4|9282.2|9277.2|9278.9|9273.9|58
1605279000000|2020-11-13 14:50:00|9280.2|9275.2|9281.7|9276.7|9283.3|9278.3|9279.4|9274.4|83
1605279300000|2020-11-13 14:55:00|9281.6|9276.6|9282.7|9277.7|9284.8|9279.8|9281.6|9276.6|68
1605279600000|2020-11-13 15:00:00|9282.6|9277.6|9281.4|9276.4|9286.3|9281.3|9280.6|9275.6|102
1605279900000|2020-11-13 15:05:00|9281.5|9276.5|9276.3|9271.3|9283.3|9278.3|9276.1|9271.1|121
1605280200000|2020-11-13 15:10:00|9276.2|9271.2|9279.2|9274.2|9281.2|9276.2|9276.2|9271.2|91
1605280500000|2020-11-13 15:15:00|9279.1|9274.1|9280.7|9275.7|9281.3|9276.3|9279|9274|77
1605280800000|2020-11-13 15:20:00|9280.8|9275.8|9281.2|9276.2|9282.3|9277.3|9279.4|9274.4|95
1605281100000|2020-11-13 15:25:00|9281.3|9276.3|9281.3|9276.3|9282.3|9277.3|9279.4|9274.4|60
1605281400000|2020-11-13 15:30:00|9281.2|9276.2|9281.3|9276.3|9283.3|9278.3|9281.1|9276.1|82
1605281700000|2020-11-13 15:35:00|9281.2|9276.2|9284.1|9279.1|9284.2|9279.2|9279.6|9274.6|61
1605282000000|2020-11-13 15:40:00|9283.9|9278.9|9281.8|9276.8|9284.3|9279.3|9280.5|9275.5|35
1605282300000|2020-11-13 15:45:00|9281.9|9276.9|9279.3|9274.3|9283.1|9278.1|9278.5|9273.5|43
1605282600000|2020-11-13 15:50:00|9279.4|9274.4|9281.7|9276.7|9282.3|9277.3|9279.2|9274.2|85
1605282900000|2020-11-13 15:55:00|9281.8|9276.8|9284.1|9279.1|9285.4|9280.4|9281.8|9276.8|92
1605283200000|2020-11-13 16:00:00|9284.2|9279.2|9280.1|9275.1|9284.3|9279.3|9279.8|9274.8|79
1605283500000|2020-11-13 16:05:00|9280|9275|9278.8|9273.8|9280.8|9275.8|9278.1|9273.1|27
1605283800000|2020-11-13 16:10:00|9279|9274|9279.1|9274.1|9279.3|9274.3|9278.1|9273.1|25
1605284100000|2020-11-13 16:15:00|9278.9|9273.9|9278.8|9273.8|9279.8|9274.8|9277.6|9272.6|46
1605284400000|2020-11-13 16:20:00|9278.9|9273.9|9279.2|9274.2|9279.3|9274.3|9277.7|9272.7|43
1605284700000|2020-11-13 16:25:00|9279.1|9274.1|9281.1|9276.1|9281.2|9276.2|9279|9274|12
1605285000000|2020-11-13 16:30:00|9280.9|9275.9|9283.3|9278.3|9283.3|9278.3|9280.2|9275.2|41
1605285300000|2020-11-13 16:35:00|9283.4|9278.4|9283.6|9278.6|9284.9|9279.9|9283.1|9278.1|31
1605285600000|2020-11-13 16:40:00|9283.4|9278.4|9280.8|9275.8|9283.6|9278.6|9280.6|9275.6|30
1605285900000|2020-11-13 16:45:00|9280.9|9275.9|9281.3|9276.3|9283.2|9278.2|9280.6|9275.6|10
1605286200000|2020-11-13 16:50:00|9280.9|9275.9|9281.8|9276.8|9281.8|9276.8|9280.9|9275.9|6
1605286500000|2020-11-13 16:55:00|9281.9|9276.9|9279.8|9274.8|9282.2|9277.2|9279.6|9274.6|16
1605286800000|2020-11-13 17:00:00|9280.1|9275.1|9280.6|9275.6|9280.6|9275.6|9279.6|9274.6|16
1605287100000|2020-11-13 17:05:00|9280.7|9275.7|9275.1|9270.1|9280.7|9275.7|9274.8|9269.8|150
1605287400000|2020-11-13 17:10:00|9275|9270|9276.6|9271.6|9277.1|9272.1|9274.8|9269.8|42
1605287700000|2020-11-13 17:15:00|9276.5|9271.5|9276.4|9271.4|9277.5|9272.5|9276.1|9271.1|20
1605288000000|2020-11-13 17:20:00|9276.6|9271.6|9277.8|9272.8|9277.8|9272.8|9275.6|9270.6|23
1605288300000|2020-11-13 17:25:00|9277.7|9272.7|9278.1|9273.1|9278.2|9273.2|9277.6|9272.6|21
1605288600000|2020-11-13 17:30:00|9278|9273|9277.8|9272.8|9278.2|9273.2|9277.1|9272.1|19
1605288900000|2020-11-13 17:35:00|9277.4|9272.4|9277.4|9272.4|9277.7|9272.7|9277|9272|8
1605289200000|2020-11-13 17:40:00|9277.3|9272.3|9276.6|9271.6|9277.3|9272.3|9276.5|9271.5|9
1605289500000|2020-11-13 17:45:00|9276.4|9271.4|9277.3|9272.3|9277.4|9272.4|9275.6|9270.6|41
1605289800000|2020-11-13 17:50:00|9277.2|9272.2|9275.6|9270.6|9277.6|9272.6|9274.6|9269.6|48
1605290100000|2020-11-13 17:55:00|9275.5|9270.5|9276.8|9271.8|9276.9|9271.9|9275.1|9270.1|22
1605290400000|2020-11-13 18:00:00|9276.6|9271.6|9276.3|9271.3|9276.7|9271.7|9275.8|9270.8|35
1605290700000|2020-11-13 18:05:00|9276.1|9271.1|9274.9|9269.9|9276.3|9271.3|9274.7|9269.7|101
1605291000000|2020-11-13 18:10:00|9274.6|9269.6|9274.3|9269.3|9274.7|9269.7|9272.6|9267.6|194
1605291300000|2020-11-13 18:15:00|9274.5|9269.5|9273.9|9268.9|9274.6|9269.6|9273.7|9268.7|24
1605291600000|2020-11-13 18:20:00|9274|9269|9274.9|9269.9|9276.1|9271.1|9274|9269|12
1605291900000|2020-11-13 18:25:00|9274.8|9269.8|9275.6|9270.6|9276.2|9271.2|9274.1|9269.1|32
1605292200000|2020-11-13 18:30:00|9275.7|9270.7|9275.7|9270.7|9276.7|9271.7|9275.7|9270.7|29
1605292500000|2020-11-13 18:35:00|9275.6|9270.6|9275.4|9270.4|9276.6|9271.6|9275.4|9270.4|9
1605292800000|2020-11-13 18:40:00|9275.2|9270.2|9275.6|9270.6|9275.6|9270.6|9274.5|9269.5|25
1605293100000|2020-11-13 18:45:00|9275.7|9270.7|9275.9|9270.9|9276.7|9271.7|9275.4|9270.4|22
1605293400000|2020-11-13 18:50:00|9275.8|9270.8|9277.1|9272.1|9277.2|9272.2|9275.8|9270.8|15
1605293700000|2020-11-13 18:55:00|9277|9272|9277.2|9272.2|9277.4|9272.4|9276.6|9271.6|20
1605294000000|2020-11-13 19:00:00|9277.3|9272.3|9277.3|9272.3|9277.4|9272.4|9276.6|9271.6|16
1605294300000|2020-11-13 19:05:00|9277.4|9272.4|9276.8|9271.8|9277.4|9272.4|9276.7|9271.7|6
1605294600000|2020-11-13 19:10:00|9276.7|9271.7|9273.2|9268.2|9276.8|9271.8|9273.2|9268.2|25
1605294900000|2020-11-13 19:15:00|9273.4|9268.4|9272.8|9267.8|9273.8|9268.8|9272.8|9267.8|53
1605295200000|2020-11-13 19:20:00|9272.9|9267.9|9273.2|9268.2|9273.2|9268.2|9272.4|9267.4|6
1605295500000|2020-11-13 19:25:00|9273.1|9268.1|9273.2|9268.2|9274.2|9269.2|9272.9|9267.9|20
1605295800000|2020-11-13 19:30:00|9273.1|9268.1|9272.7|9267.7|9273.1|9268.1|9272.1|9267.1|19
1605296100000|2020-11-13 19:35:00|9273|9268|9272.7|9267.7|9273.6|9268.6|9272.7|9267.7|19
1605296400000|2020-11-13 19:40:00|9272.8|9267.8|9272.5|9267.5|9273.1|9268.1|9271.7|9266.7|14
1605296700000|2020-11-13 19:45:00|9272.4|9267.4|9273.9|9268.9|9274|9269|9272.4|9267.4|28
1605297000000|2020-11-13 19:50:00|9273.8|9268.8|9273.7|9268.7|9274|9269|9273.4|9268.4|19
1605297300000|2020-11-13 19:55:00|9273.9|9268.9|9274|9269|9274.7|9269.7|9273.5|9268.5|84
1605297600000|2020-11-13 20:00:00|9274.1|9269.1|9274.2|9269.2|9274.9|9269.9|9273.9|9268.9|46
1605297900000|2020-11-13 20:05:00|9274.4|9269.4|9274.5|9269.5|9274.7|9269.7|9273.3|9268.3|29
1605298200000|2020-11-13 20:10:00|9274.4|9269.4|9274.4|9269.4|9274.9|9269.9|9274.4|9269.4|9
1605298500000|2020-11-13 20:15:00|9274.5|9269.5|9274.6|9269.6|9275.7|9270.7|9274.4|9269.4|19
1605298800000|2020-11-13 20:20:00|9274.3|9269.3|9272.6|9267.6|9274.4|9269.4|9272.6|9267.6|42
1605299100000|2020-11-13 20:25:00|9272.7|9267.7|9272.1|9267.1|9272.7|9267.7|9271.8|9266.8|37
1605299400000|2020-11-13 20:30:00|9272.2|9267.2|9272.4|9267.4|9272.6|9267.6|9271.9|9266.9|14
1605299700000|2020-11-13 20:35:00|9272.5|9267.5|9272.4|9267.4|9272.9|9267.9|9272.1|9267.1|3
1605300000000|2020-11-13 20:40:00|9272.5|9267.5|9273.1|9268.1|9273.2|9268.2|9272.2|9267.2|11
1605300300000|2020-11-13 20:45:00|9273.2|9268.2|9272.9|9267.9|9273.9|9268.9|9272.8|9267.8|56
1605300600000|2020-11-13 20:50:00|9272.7|9267.7|9273.8|9268.8|9273.8|9268.8|9272.7|9267.7|71
1605300900000|2020-11-13 20:55:00|9273.7|9268.7|9272.7|9267.7|9274.1|9269.1|9272.6|9267.6|107
1605301200000|2020-11-13 21:00:00|9272.8|9267.8|9272.3|9267.3|9272.8|9267.8|9271.4|9266.4|59
1605301500000|2020-11-13 21:05:00|9272.4|9267.4|9271.2|9266.2|9272.6|9267.6|9271.2|9266.2|26
1605301800000|2020-11-13 21:10:00|9271.3|9266.3|9271|9266|9271.6|9266.6|9270.9|9265.9|36
1605302100000|2020-11-13 21:15:00|9270.9|9265.9|9271.7|9266.7|9271.7|9266.7|9270.9|9265.9|40
1605302400000|2020-11-13 21:20:00|9271.8|9266.8|9270.7|9265.7|9272.1|9267.1|9270.7|9265.7|12
1605302700000|2020-11-13 21:25:00|9270.6|9265.6|9271.2|9266.2|9271.6|9266.6|9269.1|9264.1|34
1605303000000|2020-11-13 21:30:00|9270.7|9265.7|9271.6|9266.6|9271.6|9266.6|9270.7|9265.7|0
1605303300000|2020-11-13 21:35:00|9271.5|9266.5|9271.3|9266.3|9271.6|9266.6|9271.2|9266.2|1
1605303600000|2020-11-13 21:40:00|9271.2|9266.2|9271.2|9266.2|9271.4|9266.4|9271.2|9266.2|1
1605303900000|2020-11-13 21:45:00|9271.1|9266.1|9270.6|9265.6|9271.1|9266.1|9270.2|9265.2|57
1605304200000|2020-11-13 21:50:00|9270.7|9265.7|9271.3|9266.3|9271.3|9266.3|9270.7|9265.7|6
1605304500000|2020-11-13 21:55:00|9271.6|9266.6|9270.4|9263.4|9271.8|9266.8|9269.7|9263.4|36
1605488400000|2020-11-16 01:00:00|9265.5|9260.5|9265.1|9260.1|9266.2|9261.2|9265.1|9260.1|47
1605488700000|2020-11-16 01:05:00|9264.9|9259.9|9265.5|9260.5|9265.5|9260.5|9263.8|9258.8|25
1605489000000|2020-11-16 01:10:00|9265.4|9260.4|9263|9258|9265.5|9260.5|9262.8|9257.8|48
1605489300000|2020-11-16 01:15:00|9263.3|9258.3|9261.5|9256.5|9263.5|9258.5|9260.5|9255.5|34
1605489600000|2020-11-16 01:20:00|9261.4|9256.4|9259.1|9254.1|9261.4|9256.4|9259|9254|42
1605489900000|2020-11-16 01:25:00|9259.2|9254.2|9260.2|9255.2|9260.6|9255.6|9259.2|9254.2|48
1605490200000|2020-11-16 01:30:00|9259.4|9254.4|9260.2|9255.2|9260.5|9255.5|9259.4|9254.4|55
1605490500000|2020-11-16 01:35:00|9260.3|9255.3|9259.6|9254.6|9260.3|9255.3|9259|9254|58
1605490800000|2020-11-16 01:40:00|9259.7|9254.7|9261|9256|9261|9256|9259.7|9254.7|11
1605491100000|2020-11-16 01:45:00|9260.9|9255.9|9260.3|9255.3|9261|9256|9259.5|9254.5|22
1605491400000|2020-11-16 01:50:00|9260.2|9255.2|9258.2|9253.2|9260.2|9255.2|9258|9253|49
1605491700000|2020-11-16 01:55:00|9258.3|9253.3|9258.6|9253.6|9259|9254|9258.3|9253.3|41
1605492000000|2020-11-16 02:00:00|9258.5|9253.5|9258|9253|9258.8|9253.8|9256.6|9251.6|118
1605492300000|2020-11-16 02:05:00|9257.9|9252.9|9257.6|9252.6|9258.5|9253.5|9257.1|9252.1|29
1605492600000|2020-11-16 02:10:00|9257.9|9252.9|9257.5|9252.5|9258.5|9253.5|9257.1|9252.1|10
1605492900000|2020-11-16 02:15:00|9257.6|9252.6|9258.5|9253.5|9258.5|9253.5|9257.2|9252.2|135
1605493200000|2020-11-16 02:20:00|9258.4|9253.4|9259|9254|9259|9254|9258.1|9253.1|21
1605493500000|2020-11-16 02:25:00|9258.9|9253.9|9259.5|9254.5|9259.5|9254.5|9258.6|9253.6|21
1605493800000|2020-11-16 02:30:00|9259.4|9254.4|9257.8|9252.8|9259.5|9254.5|9257.8|9252.8|18
1605494100000|2020-11-16 02:35:00|9257.7|9252.7|9258|9253|9258.1|9253.1|9257.3|9252.3|19
1605494400000|2020-11-16 02:40:00|9257.9|9252.9|9257.1|9252.1|9257.9|9252.9|9257.1|9252.1|53
1605494700000|2020-11-16 02:45:00|9257.5|9252.5|9257|9252|9257.5|9252.5|9257|9252|14
1605495000000|2020-11-16 02:50:00|9256.6|9251.6|9256.8|9251.8|9257|9252|9256.6|9251.6|12
1605495300000|2020-11-16 02:55:00|9256.6|9251.6|9257.1|9252.1|9257.5|9252.5|9256.6|9251.6|30
1605495600000|2020-11-16 03:00:00|9257|9252|9255.5|9250.5|9257|9252|9254.6|9249.6|65
1605495900000|2020-11-16 03:05:00|9255.4|9250.4|9254.6|9249.6|9255.4|9250.4|9254.2|9249.2|32
1605496200000|2020-11-16 03:10:00|9254.9|9249.9|9255.3|9250.3|9255.7|9250.7|9254.6|9249.6|18
1605496500000|2020-11-16 03:15:00|9255.1|9250.1|9254.6|9249.6|9255.1|9250.1|9254.2|9249.2|40
1605496800000|2020-11-16 03:20:00|9254.8|9249.8|9254.6|9249.6|9255.1|9250.1|9254.5|9249.5|21
1605497100000|2020-11-16 03:25:00|9254.5|9249.5|9254.6|9249.6|9255|9250|9254.2|9249.2|11
1605497400000|2020-11-16 03:30:00|9254.7|9249.7|9255.3|9250.3|9255.5|9250.5|9254.6|9249.6|32
1605497700000|2020-11-16 03:35:00|9255.1|9250.1|9255.5|9250.5|9255.5|9250.5|9254.6|9249.6|21
1605498000000|2020-11-16 03:40:00|9255.4|9250.4|9256|9251|9256.3|9251.3|9254.9|9249.9|16
1605498300000|2020-11-16 03:45:00|9256.1|9251.1|9257.4|9252.4|9257.5|9252.5|9256.1|9251.1|14
1605498600000|2020-11-16 03:50:00|9257.3|9252.3|9256|9251|9257.4|9252.4|9255.9|9250.9|41
1605498900000|2020-11-16 03:55:00|9255.9|9250.9|9255.3|9250.3|9256|9251|9255.3|9250.3|27
1605499200000|2020-11-16 04:00:00|9255.6|9250.6|9255.6|9250.6|9256|9251|9255.6|9250.6|4
1605499500000|2020-11-16 04:05:00|9255.9|9250.9|9255.6|9250.6|9256|9251|9255.6|9250.6|5
1605499800000|2020-11-16 04:10:00|9255.7|9250.7|9255.3|9250.3|9256|9251|9255.2|9250.2|22
1605500100000|2020-11-16 04:15:00|9255.4|9250.4|9254.8|9249.8|9255.4|9250.4|9254.7|9249.7|10
1605500400000|2020-11-16 04:20:00|9254.7|9249.7|9253.6|9248.6|9254.8|9249.8|9253.6|9248.6|22
1605500700000|2020-11-16 04:25:00|9253.9|9248.9|9254|9249|9254|9249|9253.6|9248.6|1
1605501000000|2020-11-16 04:30:00|9254.1|9249.1|9254.6|9249.6|9254.7|9249.7|9253.7|9248.7|11
1605501300000|2020-11-16 04:35:00|9254.5|9249.5|9255.5|9250.5|9255.5|9250.5|9254.4|9249.4|12
1605501600000|2020-11-16 04:40:00|9255.3|9250.3|9255|9250|9255.5|9250.5|9254.9|9249.9|2
1605501900000|2020-11-16 04:45:00|9254.9|9249.9|9254.9|9249.9|9255.2|9250.2|9254.8|9249.8|15
1605502200000|2020-11-16 04:50:00|9255|9250|9254.9|9249.9|9255.1|9250.1|9254.6|9249.6|7
1605502500000|2020-11-16 04:55:00|9255|9250|9256|9251|9256|9251|9254.8|9249.8|18
1605502800000|2020-11-16 05:00:00|9256.3|9251.3|9256.8|9251.8|9256.8|9251.8|9256.3|9251.3|18
1605503100000|2020-11-16 05:05:00|9257|9252|9257|9252|9257.6|9252.6|9256.5|9251.5|5
1605503400000|2020-11-16 05:10:00|9256.9|9251.9|9257|9252|9257|9252|9256|9251|18
1605503700000|2020-11-16 05:15:00|9256.9|9251.9|9257|9252|9257|9252|9256.5|9251.5|6
1605504000000|2020-11-16 05:20:00|9256.9|9251.9|9257.5|9252.5|9258|9253|9256.9|9251.9|7
1605504300000|2020-11-16 05:25:00|9257.4|9252.4|9257.5|9252.5|9257.5|9252.5|9257.1|9252.1|11
1605504600000|2020-11-16 05:30:00|9257.6|9252.6|9258.6|9253.6|9258.9|9253.9|9257.6|9252.6|27
1605504900000|2020-11-16 05:35:00|9258.5|9253.5|9258.4|9253.4|9258.8|9253.8|9258.3|9253.3|18
1605505200000|2020-11-16 05:40:00|9258.6|9253.6|9257.1|9252.1|9258.6|9253.6|9257|9252|4
1605505500000|2020-11-16 05:45:00|9257|9252|9257.5|9252.5|9257.7|9252.7|9257|9252|4
1605505800000|2020-11-16 05:50:00|9257.3|9252.3|9259|9254|9259|9254|9257.3|9252.3|11
1605506100000|2020-11-16 05:55:00|9258.9|9253.9|9259.5|9254.5|9259.5|9254.5|9258.6|9253.6|28
1605506400000|2020-11-16 06:00:00|9259.4|9254.4|9258.3|9253.3|9259.6|9254.6|9258.1|9253.1|17
1605506700000|2020-11-16 06:05:00|9258.1|9253.1|9257|9252|9259|9254|9256.8|9251.8|30
1605507000000|2020-11-16 06:10:00|9257.2|9252.2|9257.5|9252.5|9258|9253|9257.2|9252.2|24
1605507300000|2020-11-16 06:15:00|9257.4|9252.4|9257.1|9252.1|9257.5|9252.5|9257|9252|4
1605507600000|2020-11-16 06:20:00|9257.4|9252.4|9257.8|9252.8|9257.8|9252.8|9257.1|9252.1|5
1605507900000|2020-11-16 06:25:00|9258|9253|9258.9|9253.9|9259|9254|9258|9253|14
1605508200000|2020-11-16 06:30:00|9259|9254|9258.6|9253.6|9259|9254|9258.3|9253.3|13
1605508500000|2020-11-16 06:35:00|9258.5|9253.5|9258.6|9253.6|9258.9|9253.9|9258.3|9253.3|21
1605508800000|2020-11-16 06:40:00|9258.5|9253.5|9258.6|9253.6|9259|9254|9258.3|9253.3|2
1605509100000|2020-11-16 06:45:00|9258.7|9253.7|9258.3|9253.3|9259|9254|9258.3|9253.3|10
1605509400000|2020-11-16 06:50:00|9258.4|9253.4|9258.6|9253.6|9259|9254|9258.1|9253.1|2
1605509700000|2020-11-16 06:55:00|9258.8|9253.8|9257.1|9252.1|9259.3|9254.3|9257|9252|46
1605510000000|2020-11-16 07:00:00|9257|9252|9258|9253|9259.4|9254.4|9257|9252|23
1605510300000|2020-11-16 07:05:00|9258.1|9253.1|9257.1|9252.1|9258.1|9253.1|9257|9252|24
1605510600000|2020-11-16 07:10:00|9257|9252|9257|9252|9257.3|9252.3|9256.5|9251.5|28
1605510900000|2020-11-16 07:15:00|9257.1|9252.1|9258.6|9253.6|9259.3|9254.3|9256.6|9251.6|33
1605511200000|2020-11-16 07:20:00|9258.9|9253.9|9258.6|9253.6|9258.9|9253.9|9257.5|9252.5|28
1605511500000|2020-11-16 07:25:00|9258.9|9253.9|9259.1|9254.1|9259.6|9254.6|9257.4|9252.4|221
1605511800000|2020-11-16 07:30:00|9259.4|9254.4|9259.6|9254.6|9259.9|9254.9|9259.1|9254.1|20
1605512100000|2020-11-16 07:35:00|9259.4|9254.4|9256.9|9251.9|9259.6|9254.6|9256.1|9251.1|16
1605512400000|2020-11-16 07:40:00|9256.7|9251.7|9256.9|9251.9|9257.6|9252.6|9256.4|9251.4|41
1605512700000|2020-11-16 07:45:00|9257|9252|9254.9|9249.9|9257.1|9252.1|9254.4|9249.4|36
1605513000000|2020-11-16 07:50:00|9254.6|9249.6|9251.4|9246.4|9255.7|9250.7|9251.3|9246.3|68
1605513300000|2020-11-16 07:55:00|9251.3|9246.3|9251.3|9246.3|9253.6|9248.6|9251|9246|173
1605513600000|2020-11-16 08:00:00|9251.4|9246.4|9249.4|9244.4|9251.9|9246.9|9248.3|9243.3|99
1605513900000|2020-11-16 08:05:00|9249.3|9244.3|9247|9242|9249.4|9244.4|9246.3|9241.3|97
1605514200000|2020-11-16 08:10:00|9247.1|9242.1|9248.5|9243.5|9249.3|9244.3|9246.9|9241.9|74
1605514500000|2020-11-16 08:15:00|9248.6|9243.6|9249|9244|9249.1|9244.1|9248|9243|49
1605514800000|2020-11-16 08:20:00|9249.1|9244.1|9250.4|9245.4|9250.4|9245.4|9248.3|9243.3|32
1605515100000|2020-11-16 08:25:00|9250.6|9245.6|9249.5|9244.5|9252.4|9247.4|9249.3|9244.3|46
1605515400000|2020-11-16 08:30:00|9249.3|9244.3|9245.1|9240.1|9249.6|9244.6|9244.9|9239.9|107
1605515700000|2020-11-16 08:35:00|9245.3|9240.3|9245.3|9240.3|9247.1|9242.1|9245.3|9240.3|42
1605516000000|2020-11-16 08:40:00|9245.4|9240.4|9246.1|9241.1|9247.4|9242.4|9244|9239|97
1605516300000|2020-11-16 08:45:00|9246|9241|9246.1|9241.1|9247.4|9242.4|9245.3|9240.3|30
1605516600000|2020-11-16 08:50:00|9246.4|9241.4|9248.4|9243.4|9249.5|9244.5|9246|9241|40
1605516900000|2020-11-16 08:55:00|9248.3|9243.3|9249.6|9244.6|9249.7|9244.7|9247.8|9242.8|50
1605517200000|2020-11-16 09:00:00|9249.7|9244.7|9249.8|9244.8|9250.9|9245.9|9248.4|9243.4|92
1605517500000|2020-11-16 09:05:00|9249.9|9244.9|9252.9|9247.9|9252.9|9247.9|9249.8|9244.8|45
1605517800000|2020-11-16 09:10:00|9253|9248|9252.8|9247.8|9255.3|9250.3|9252.5|9247.5|95
1605518100000|2020-11-16 09:15:00|9252.9|9247.9|9255|9250|9256.7|9251.7|9252.8|9247.8|54
1605518400000|2020-11-16 09:20:00|9254.9|9249.9|9260.8|9255.8|9262|9257|9254.5|9249.5|211
1605518700000|2020-11-16 09:25:00|9260.6|9255.6|9262.2|9257.2|9263.5|9258.5|9260.6|9255.6|264
1605519000000|2020-11-16 09:30:00|9262.1|9257.1|9261.7|9256.7|9263.2|9258.2|9261.6|9256.6|70
1605519300000|2020-11-16 09:35:00|9261.8|9256.8|9262.2|9257.2|9263.2|9258.2|9260.5|9255.5|27
1605519600000|2020-11-16 09:40:00|9262.3|9257.3|9260.6|9255.6|9262.7|9257.7|9260.1|9255.1|53
1605519900000|2020-11-16 09:45:00|9260.5|9255.5|9261.6|9256.6|9261.7|9256.7|9260.1|9255.1|20
1605520200000|2020-11-16 09:50:00|9261.5|9256.5|9263.3|9258.3|9264.2|9259.2|9261.3|9256.3|27
1605520500000|2020-11-16 09:55:00|9263.2|9258.2|9263.7|9258.7|9264.7|9259.7|9261.6|9256.6|55
1605520800000|2020-11-16 10:00:00|9263.9|9258.9|9267.7|9262.7|9268.7|9263.7|9262.8|9257.8|260
1605521100000|2020-11-16 10:05:00|9267.9|9262.9|9269.6|9264.6|9270.5|9265.5|9267|9262|82
1605521400000|2020-11-16 10:10:00|9269.4|9264.4|9265.1|9260.1|9269.4|9264.4|9265.1|9260.1|75
1605521700000|2020-11-16 10:15:00|9265.2|9260.2|9265.4|9260.4|9266.2|9261.2|9264.1|9259.1|126
1605522000000|2020-11-16 10:20:00|9265.5|9260.5|9264.5|9259.5|9266.4|9261.4|9264.2|9259.2|96
1605522300000|2020-11-16 10:25:00|9264.7|9259.7|9266.2|9261.2|9266.5|9261.5|9264.2|9259.2|52
1605522600000|2020-11-16 10:30:00|9266.1|9261.1|9268.9|9263.9|9270.2|9265.2|9265.2|9260.2|58
1605522900000|2020-11-16 10:35:00|9269|9264|9266.1|9261.1|9270.2|9265.2|9265.5|9260.5|205
1605523200000|2020-11-16 10:40:00|9265.8|9260.8|9266.1|9261.1|9268|9263|9265.8|9260.8|173
1605523500000|2020-11-16 10:45:00|9265.9|9260.9|9268.7|9263.7|9269.6|9264.6|9265.2|9260.2|193
1605523800000|2020-11-16 10:50:00|9268.6|9263.6|9265.7|9260.7|9269.3|9264.3|9265.7|9260.7|252
1605524100000|2020-11-16 10:55:00|9265.8|9260.8|9265.7|9260.7|9266.2|9261.2|9264.1|9259.1|48
1605524400000|2020-11-16 11:00:00|9266|9261|9266.9|9261.9|9268.1|9263.1|9265|9260|339
1605524700000|2020-11-16 11:05:00|9266.6|9261.6|9268.2|9263.2|9269.4|9264.4|9266.6|9261.6|81
1605525000000|2020-11-16 11:10:00|9267.9|9262.9|9266.6|9261.6|9267.9|9262.9|9264.8|9259.8|20
1605525300000|2020-11-16 11:15:00|9266.7|9261.7|9266.4|9261.4|9267.2|9262.2|9265.2|9260.2|55
1605525600000|2020-11-16 11:20:00|9266.3|9261.3|9262.2|9257.2|9266.4|9261.4|9261.9|9256.9|71
1605525900000|2020-11-16 11:25:00|9261.9|9256.9|9263.9|9258.9|9264.6|9259.6|9260.7|9255.7|66
1605526200000|2020-11-16 11:30:00|9263.7|9258.7|9263.8|9258.8|9264.8|9259.8|9262.9|9257.9|69
1605526500000|2020-11-16 11:35:00|9263.7|9258.7|9265.2|9260.2|9265.4|9260.4|9263.6|9258.6|67
1605526800000|2020-11-16 11:40:00|9265.1|9260.1|9267.2|9262.2|9267.2|9262.2|9264.7|9259.7|23
1605527100000|2020-11-16 11:45:00|9267.3|9262.3|9265.2|9260.2|9267.3|9262.3|9264.7|9259.7|18
1605527400000|2020-11-16 11:50:00|9265.3|9260.3|9271|9266|9273.1|9268.1|9265.2|9260.2|262
1605527700000|2020-11-16 11:55:00|9271.2|9266.2|9275.6|9270.6|9276.7|9271.7|9263.4|9258.4|822
1605528000000|2020-11-16 12:00:00|9275.7|9270.7|9268.8|9263.8|9276.8|9271.8|9268.2|9263.2|288
1605528300000|2020-11-16 12:05:00|9268.7|9263.7|9265.6|9260.6|9270|9265|9264.9|9259.9|223
1605528600000|2020-11-16 12:10:00|9265.8|9260.8|9266.3|9261.3|9269.2|9264.2|9262.4|9257.4|145
1605528900000|2020-11-16 12:15:00|9266.2|9261.2|9268.1|9263.1|9268.6|9263.6|9264.9|9259.9|86
1605529200000|2020-11-16 12:20:00|9268.3|9263.3|9274.2|9269.2|9274.7|9269.7|9266.3|9261.3|171
1605529500000|2020-11-16 12:25:00|9274.3|9269.3|9272.7|9267.7|9278.8|9273.8|9272.6|9267.6|399
1605529800000|2020-11-16 12:30:00|9272.9|9267.9|9271|9266|9273.1|9268.1|9270.7|9265.7|79
1605530100000|2020-11-16 12:35:00|9271.2|9266.2|9265.4|9260.4|9271.2|9266.2|9265.1|9260.1|203
1605530400000|2020-11-16 12:40:00|9265.3|9260.3|9265.1|9260.1|9266|9261|9264.4|9259.4|52
1605530700000|2020-11-16 12:45:00|9265.2|9260.2|9264.3|9259.3|9268|9263|9264.3|9259.3|165
1605531000000|2020-11-16 12:50:00|9263.9|9258.9|9264.4|9259.4|9266.1|9261.1|9262.1|9257.1|288
1605531300000|2020-11-16 12:55:00|9264.7|9259.7|9272.1|9267.1|9272.9|9267.9|9264.6|9259.6|116
1605531600000|2020-11-16 13:00:00|9272.2|9267.2|9275.2|9270.2|9277.3|9272.3|9271.6|9266.6|77
1605531900000|2020-11-16 13:05:00|9275.1|9270.1|9276.8|9271.8|9279.3|9274.3|9274.6|9269.6|482
1605532200000|2020-11-16 13:10:00|9276.6|9271.6|9275.6|9270.6|9278.1|9273.1|9274.7|9269.7|76
1605532500000|2020-11-16 13:15:00|9275.4|9270.4|9278.9|9273.9|9279.1|9274.1|9274.6|9269.6|66
1605532800000|2020-11-16 13:20:00|9278.7|9273.7|9278.4|9273.4|9280.2|9275.2|9277.9|9272.9|78
1605533100000|2020-11-16 13:25:00|9278.2|9273.2|9281.5|9276.5|9281.8|9276.8|9273.5|9268.5|70
1605533400000|2020-11-16 13:30:00|9281.7|9276.7|9275.8|9270.8|9283.2|9278.2|9275.2|9270.2|291
1605533700000|2020-11-16 13:35:00|9276.1|9271.1|9278.6|9273.6|9279.1|9274.1|9273.1|9268.1|391
1605534000000|2020-11-16 13:40:00|9278.2|9273.2|9282.1|9277.1|9283.1|9278.1|9278.2|9273.2|124
1605534300000|2020-11-16 13:45:00|9281.7|9276.7|9280.8|9275.8|9283.1|9278.1|9278.3|9273.3|67
1605534600000|2020-11-16 13:50:00|9280.6|9275.6|9278.3|9273.3|9281.2|9276.2|9277.2|9272.2|57
1605534900000|2020-11-16 13:55:00|9278.2|9273.2|9277.4|9272.4|9280.6|9275.6|9277.1|9272.1|34
1605535200000|2020-11-16 14:00:00|9277.3|9272.3|9275.6|9270.6|9279|9274|9275.1|9270.1|77
1605535500000|2020-11-16 14:05:00|9275.9|9270.9|9270.4|9265.4|9277|9272|9269.6|9264.6|103
1605535800000|2020-11-16 14:10:00|9270.6|9265.6|9269.2|9264.2|9270.8|9265.8|9268.3|9263.3|339
1605536100000|2020-11-16 14:15:00|9269.5|9264.5|9273.2|9268.2|9273.7|9268.7|9268.7|9263.7|122
1605536400000|2020-11-16 14:20:00|9273.4|9268.4|9272.1|9267.1|9273.6|9268.6|9270.9|9265.9|40
1605536700000|2020-11-16 14:25:00|9272|9267|9269.4|9264.4|9272|9267|9268|9263|61
1605537000000|2020-11-16 14:30:00|9269.6|9264.6|9267.1|9262.1|9271.1|9266.1|9266.2|9261.2|110
1605537300000|2020-11-16 14:35:00|9267|9262|9267.7|9262.7|9268.1|9263.1|9263.7|9258.7|492
1605537600000|2020-11-16 14:40:00|9267.6|9262.6|9268.2|9263.2|9269.5|9264.5|9265.7|9260.7|166
1605537900000|2020-11-16 14:45:00|9268.1|9263.1|9270.2|9265.2|9271.9|9266.9|9267|9262|216
1605538200000|2020-11-16 14:50:00|9269.9|9264.9|9271.9|9266.9|9272.2|9267.2|9268.9|9263.9|59
1605538500000|2020-11-16 14:55:00|9272|9267|9270.1|9265.1|9272.7|9267.7|9269.9|9264.9|109
1605538800000|2020-11-16 15:00:00|9269.9|9264.9|9269.1|9264.1|9273.7|9268.7|9268.9|9263.9|99
1605539100000|2020-11-16 15:05:00|9269.2|9264.2|9267.9|9262.9|9269.7|9264.7|9267.2|9262.2|62
1605539400000|2020-11-16 15:10:00|9267.8|9262.8|9266.1|9261.1|9270.7|9265.7|9266|9261|49
1605539700000|2020-11-16 15:15:00|9265.8|9260.8|9266.2|9261.2|9266.7|9261.7|9264.2|9259.2|28
1605540000000|2020-11-16 15:20:00|9266.1|9261.1|9264.7|9259.7|9266.5|9261.5|9263.4|9258.4|37
1605540300000|2020-11-16 15:25:00|9264.6|9259.6|9265.1|9260.1|9265.7|9260.7|9263.4|9258.4|76
1605540600000|2020-11-16 15:30:00|9264.7|9259.7|9261.6|9256.6|9265.6|9260.6|9261.6|9256.6|139
1605540900000|2020-11-16 15:35:00|9261.7|9256.7|9264.2|9259.2|9264.3|9259.3|9261|9256|231
1605541200000|2020-11-16 15:40:00|9264|9259|9264.2|9259.2|9264.4|9259.4|9261.7|9256.7|13
1605541500000|2020-11-16 15:45:00|9263.9|9258.9|9261.6|9256.6|9263.9|9258.9|9261.2|9256.2|56
1605541800000|2020-11-16 15:50:00|9261.4|9256.4|9263|9258|9263|9258|9260.7|9255.7|52
1605542100000|2020-11-16 15:55:00|9263.1|9258.1|9264.2|9259.2|9266.7|9261.7|9263|9258|184
1605542400000|2020-11-16 16:00:00|9264.3|9259.3|9261.2|9256.2|9264.7|9259.7|9260.9|9255.9|64
1605542700000|2020-11-16 16:05:00|9261|9256|9259.2|9254.2|9261.1|9256.1|9258.7|9253.7|87
1605543000000|2020-11-16 16:10:00|9259.1|9254.1|9260.2|9255.2|9260.5|9255.5|9258.6|9253.6|28
1605543300000|2020-11-16 16:15:00|9260.1|9255.1|9259.2|9254.2|9261.4|9256.4|9259.2|9254.2|205
1605543600000|2020-11-16 16:20:00|9259.1|9254.1|9259.1|9254.1|9259.2|9254.2|9256.6|9251.6|293
1605543900000|2020-11-16 16:25:00|9259|9254|9261.7|9256.7|9261.7|9256.7|9258.6|9253.6|38
1605544200000|2020-11-16 16:30:00|9261.6|9256.6|9263.4|9258.4|9263.4|9258.4|9261.6|9256.6|120
1605544500000|2020-11-16 16:35:00|9263.6|9258.6|9263.8|9258.8|9264.6|9259.6|9262.7|9257.7|159
1605544800000|2020-11-16 16:40:00|9263.7|9258.7|9262.3|9257.3|9263.8|9258.8|9262.2|9257.2|7
1605545100000|2020-11-16 16:45:00|9262.5|9257.5|9260.8|9255.8|9262.6|9257.6|9260.7|9255.7|39
1605545400000|2020-11-16 16:50:00|9260.7|9255.7|9258.5|9253.5|9261.1|9256.1|9258.2|9253.2|14
1605545700000|2020-11-16 16:55:00|9258.2|9253.2|9258.4|9253.4|9258.9|9253.9|9258|9253|37
1605546000000|2020-11-16 17:00:00|9258.5|9253.5|9258.6|9253.6|9260.1|9255.1|9258.4|9253.4|19
1605546300000|2020-11-16 17:05:00|9258.7|9253.7|9260.5|9255.5|9261.1|9256.1|9258.6|9253.6|20
1605546600000|2020-11-16 17:10:00|9260.3|9255.3|9261.2|9256.2|9262.1|9257.1|9260.2|9255.2|19
1605546900000|2020-11-16 17:15:00|9260.7|9255.7|9260.2|9255.2|9261.1|9256.1|9260.2|9255.2|11
1605547200000|2020-11-16 17:20:00|9260.4|9255.4|9260|9255|9261.1|9256.1|9259.9|9254.9|13
1605547500000|2020-11-16 17:25:00|9260.1|9255.1|9260.3|9255.3|9260.5|9255.5|9259.9|9254.9|28
1605547800000|2020-11-16 17:30:00|9260.2|9255.2|9259.2|9254.2|9261.1|9256.1|9259.2|9254.2|21
1605548100000|2020-11-16 17:35:00|9259|9254|9259.3|9254.3|9259.6|9254.6|9258.7|9253.7|16
1605548400000|2020-11-16 17:40:00|9259.6|9254.6|9259.7|9254.7|9260.7|9255.7|9259.6|9254.6|21
1605548700000|2020-11-16 17:45:00|9259.8|9254.8|9259.5|9254.5|9261.2|9256.2|9259.2|9254.2|32
1605549000000|2020-11-16 17:50:00|9259.6|9254.6|9260.1|9255.1|9260.4|9255.4|9259.2|9254.2|15
1605549300000|2020-11-16 17:55:00|9260.2|9255.2|9259.9|9254.9|9261.1|9256.1|9259.4|9254.4|21
1605549600000|2020-11-16 18:00:00|9260.1|9255.1|9260.2|9255.2|9260.4|9255.4|9259.5|9254.5|18
1605549900000|2020-11-16 18:05:00|9260.4|9255.4|9261|9256|9261|9256|9259.6|9254.6|7
1605550200000|2020-11-16 18:10:00|9260.9|9255.9|9262.6|9257.6|9262.9|9257.9|9260.9|9255.9|64
1605550500000|2020-11-16 18:15:00|9262.4|9257.4|9261.9|9256.9|9262.5|9257.5|9261.5|9256.5|10
1605550800000|2020-11-16 18:20:00|9262|9257|9262.9|9257.9|9263.7|9258.7|9262|9257|27
1605551100000|2020-11-16 18:25:00|9262.8|9257.8|9262.9|9257.9|9262.9|9257.9|9262|9257|24
1605551400000|2020-11-16 18:30:00|9262.8|9257.8|9257.9|9252.9|9263.3|9258.3|9257.9|9252.9|72
1605551700000|2020-11-16 18:35:00|9257.7|9252.7|9259.1|9254.1|9259.4|9254.4|9257.7|9252.7|22
1605552000000|2020-11-16 18:40:00|9259.2|9254.2|9261.5|9256.5|9261.9|9256.9|9259.1|9254.1|32
1605552300000|2020-11-16 18:45:00|9261.4|9256.4|9262.4|9257.4|9262.4|9257.4|9261|9256|20
1605552600000|2020-11-16 18:50:00|9262.1|9257.1|9261.3|9256.3|9262.4|9257.4|9261.3|9256.3|18
1605552900000|2020-11-16 18:55:00|9261.2|9256.2|9262.5|9257.5|9262.8|9257.8|9261|9256|18
1605553200000|2020-11-16 19:00:00|9262.6|9257.6|9263.5|9258.5|9263.9|9258.9|9262.4|9257.4|36
1605553500000|2020-11-16 19:05:00|9263.6|9258.6|9262.5|9257.5|9263.9|9258.9|9262|9257|40
1605553800000|2020-11-16 19:10:00|9262.4|9257.4|9260.3|9255.3|9263.3|9258.3|9260.3|9255.3|13
1605554100000|2020-11-16 19:15:00|9260.4|9255.4|9259.5|9254.5|9260.4|9255.4|9259.5|9254.5|28
1605554400000|2020-11-16 19:20:00|9259.8|9254.8|9258.9|9253.9|9260|9255|9258.7|9253.7|20
1605554700000|2020-11-16 19:25:00|9259|9254|9258.3|9253.3|9259|9254|9258.2|9253.2|56
1605555000000|2020-11-16 19:30:00|9258.2|9253.2|9259.5|9254.5|9259.5|9254.5|9258.2|9253.2|27
1605555300000|2020-11-16 19:35:00|9259.8|9254.8|9260.3|9255.3|9260.5|9255.5|9259.7|9254.7|94
1605555600000|2020-11-16 19:40:00|9260.5|9255.5|9261|9256|9261|9256|9260.3|9255.3|10
1605555900000|2020-11-16 19:45:00|9260.8|9255.8|9261|9256|9261.5|9256.5|9260.7|9255.7|15
1605556200000|2020-11-16 19:50:00|9260.9|9255.9|9260.7|9255.7|9261.3|9256.3|9259.3|9254.3|61
1605556500000|2020-11-16 19:55:00|9260.8|9255.8|9261.8|9256.8|9262.2|9257.2|9260.7|9255.7|130
1605556800000|2020-11-16 20:00:00|9261.7|9256.7|9261|9256|9262|9257|9260.1|9255.1|17
1605557100000|2020-11-16 20:05:00|9261.3|9256.3|9260.2|9255.2|9261.6|9256.6|9260.2|9255.2|18
1605557400000|2020-11-16 20:10:00|9260.3|9255.3|9261.4|9256.4|9261.4|9256.4|9260.2|9255.2|29
1605557700000|2020-11-16 20:15:00|9261.5|9256.5|9261.4|9256.4|9262.4|9257.4|9261|9256|4
1605558000000|2020-11-16 20:20:00|9261.5|9256.5|9261|9256|9261.5|9256.5|9260.5|9255.5|7
1605558300000|2020-11-16 20:25:00|9260.7|9255.7|9261|9256|9261.5|9256.5|9260.7|9255.7|19
1605558600000|2020-11-16 20:30:00|9260.9|9255.9|9259.5|9254.5|9261|9256|9259.5|9254.5|14
1605558900000|2020-11-16 20:35:00|9259.6|9254.6|9259.5|9254.5|9259.9|9254.9|9259.5|9254.5|10
1605559200000|2020-11-16 20:40:00|9259.2|9254.2|9259|9254|9259.5|9254.5|9258.9|9253.9|14
1605559500000|2020-11-16 20:45:00|9258.8|9253.8|9257.7|9252.7|9259.5|9254.5|9257.7|9252.7|44
1605559800000|2020-11-16 20:50:00|9257.9|9252.9|9258|9253|9258.1|9253.1|9257.5|9252.5|29
1605560100000|2020-11-16 20:55:00|9258.5|9253.5|9255.5|9250.5|9258.5|9253.5|9255.4|9250.4|53
1605560400000|2020-11-16 21:00:00|9255.4|9250.4|9257|9252|9257|9252|9255.1|9250.1|28
1605560700000|2020-11-16 21:05:00|9256.8|9251.8|9257.1|9252.1|9257.4|9252.4|9256.7|9251.7|52
1605561000000|2020-11-16 21:10:00|9257|9252|9257.5|9252.5|9257.5|9252.5|9257|9252|15
1605561300000|2020-11-16 21:15:00|9257.3|9252.3|9257.2|9252.2|9257.5|9252.5|9257.2|9252.2|2
1605561600000|2020-11-16 21:20:00|9257|9252|9255|9250|9257|9252|9254.9|9249.9|3
1605561900000|2020-11-16 21:25:00|9254.9|9249.9|9254.6|9249.6|9254.9|9249.9|9254.4|9249.4|4
1605562200000|2020-11-16 21:30:00|9254.7|9249.7|9254.5|9249.5|9254.7|9249.7|9253.5|9248.5|17
1605562500000|2020-11-16 21:35:00|9254.3|9249.3|9253.9|9248.9|9255|9250|9253.9|9248.9|27
1605562800000|2020-11-16 21:40:00|9253.8|9248.8|9253.3|9248.3|9253.9|9248.9|9253.3|9248.3|7
1605563100000|2020-11-16 21:45:00|9253.1|9248.1|9252.2|9247.2|9253.2|9248.2|9252.1|9247.1|23
1605563400000|2020-11-16 21:50:00|9252.1|9247.1|9251.9|9246.9|9252.3|9247.3|9251.9|9246.9|29
1605563700000|2020-11-16 21:55:00|9251.7|9246.7|9253.3|9248.3|9253.6|9248.6|9251.6|9246.6|39
1605574800000|2020-11-17 01:00:00|9245.9|9240.9|9245.2|9240.2|9246.7|9241.7|9245|9240|66
1605575100000|2020-11-17 01:05:00|9245|9240|9244.9|9239.9|9245.5|9240.5|9244.7|9239.7|66
1605575400000|2020-11-17 01:10:00|9244.8|9239.8|9245.4|9240.4|9245.4|9240.4|9244.8|9239.8|6
1605575700000|2020-11-17 01:15:00|9245.3|9240.3|9245.6|9240.6|9246|9241|9244.2|9239.2|18
1605576000000|2020-11-17 01:20:00|9245.8|9240.8|9245.7|9240.7|9246|9241|9245.7|9240.7|10
1605576300000|2020-11-17 01:25:00|9245.8|9240.8|9246.2|9241.2|9246.5|9241.5|9245.7|9240.7|15
1605576600000|2020-11-17 01:30:00|9246.3|9241.3|9246.1|9241.1|9246.9|9241.9|9245.5|9240.5|34
1605576900000|2020-11-17 01:35:00|9245.7|9240.7|9245.2|9240.2|9245.9|9240.9|9245.2|9240.2|39
1605577200000|2020-11-17 01:40:00|9244.9|9239.9|9247.4|9242.4|9247.4|9242.4|9244.9|9239.9|35
1605577500000|2020-11-17 01:45:00|9247.5|9242.5|9246.4|9241.4|9247.5|9242.5|9246.1|9241.1|6
1605577800000|2020-11-17 01:50:00|9246.5|9241.5|9249.2|9244.2|9249.3|9244.3|9246.4|9241.4|25
1605578100000|2020-11-17 01:55:00|9249.3|9244.3|9249.3|9244.3|9249.4|9244.4|9248.5|9243.5|16
1605578400000|2020-11-17 02:00:00|9249.2|9244.2|9248.5|9243.5|9249.3|9244.3|9247.7|9242.7|7
1605578700000|2020-11-17 02:05:00|9248.6|9243.6|9249.2|9244.2|9250|9245|9248.6|9243.6|7
1605579000000|2020-11-17 02:10:00|9249.3|9244.3|9247.3|9242.3|9249.5|9244.5|9247.1|9242.1|61
1605579300000|2020-11-17 02:15:00|9247.4|9242.4|9247.6|9242.6|9248.2|9243.2|9246.6|9241.6|29
1605579600000|2020-11-17 02:20:00|9247.7|9242.7|9246.9|9241.9|9247.7|9242.7|9246.1|9241.1|1
1605579900000|2020-11-17 02:25:00|9247|9242|9245.9|9240.9|9247.2|9242.2|9245.9|9240.9|4
1605580200000|2020-11-17 02:30:00|9245.6|9240.6|9246.6|9241.6|9246.6|9241.6|9245.6|9240.6|18
1605580500000|2020-11-17 02:35:00|9246.7|9241.7|9245.6|9240.6|9246.8|9241.8|9245.6|9240.6|1
1605580800000|2020-11-17 02:40:00|9245.7|9240.7|9244.7|9239.7|9245.7|9240.7|9244.7|9239.7|10
1605581100000|2020-11-17 02:45:00|9244.8|9239.8|9244.2|9239.2|9244.9|9239.9|9243.6|9238.6|55
1605581400000|2020-11-17 02:50:00|9244.3|9239.3|9245.5|9240.5|9245.5|9240.5|9244.3|9239.3|5
1605581700000|2020-11-17 02:55:00|9245.6|9240.6|9246.8|9241.8|9247.2|9242.2|9245.6|9240.6|4
1605582000000|2020-11-17 03:00:00|9246.9|9241.9|9246.1|9241.1|9247|9242|9246.1|9241.1|5
1605582300000|2020-11-17 03:05:00|9246.2|9241.2|9246.2|9241.2|9246.9|9241.9|9246.1|9241.1|6
1605582600000|2020-11-17 03:10:00|9246.4|9241.4|9246.4|9241.4|9246.7|9241.7|9246.1|9241.1|7
1605582900000|2020-11-17 03:15:00|9246.3|9241.3|9246.4|9241.4|9246.7|9241.7|9246.1|9241.1|3
1605583200000|2020-11-17 03:20:00|9246.3|9241.3|9245.7|9240.7|9246.4|9241.4|9245.6|9240.6|17
1605583500000|2020-11-17 03:25:00|9245.6|9240.6|9246.7|9241.7|9246.7|9241.7|9245.6|9240.6|6
1605583800000|2020-11-17 03:30:00|9246.8|9241.8|9245.9|9240.9|9246.8|9241.8|9245.7|9240.7|5
1605584100000|2020-11-17 03:35:00|9246|9241|9245.9|9240.9|9246.2|9241.2|9245.7|9240.7|0
1605584400000|2020-11-17 03:40:00|9245.7|9240.7|9246.7|9241.7|9246.7|9241.7|9245.7|9240.7|6
1605584700000|2020-11-17 03:45:00|9246.6|9241.6|9247.1|9242.1|9247.2|9242.2|9246.6|9241.6|1
1605585000000|2020-11-17 03:50:00|9247.2|9242.2|9247.9|9242.9|9248|9243|9247.1|9242.1|15
1605585300000|2020-11-17 03:55:00|9248|9243|9247.7|9242.7|9248|9243|9247.6|9242.6|0
1605585600000|2020-11-17 04:00:00|9248|9243|9248.9|9243.9|9249|9244|9248|9243|10
1605585900000|2020-11-17 04:05:00|9248.7|9243.7|9248|9243|9248.7|9243.7|9247.7|9242.7|12
1605586200000|2020-11-17 04:10:00|9248.3|9243.3|9248.1|9243.1|9248.5|9243.5|9247.6|9242.6|0
1605586500000|2020-11-17 04:15:00|9247.9|9242.9|9248.2|9243.2|9248.3|9243.3|9247.9|9242.9|6
1605586800000|2020-11-17 04:20:00|9248.1|9243.1|9248.2|9243.2|9248.3|9243.3|9248.1|9243.1|0
1605587100000|2020-11-17 04:25:00|9248.3|9243.3|9248.2|9243.2|9248.5|9243.5|9248.1|9243.1|3
1605587400000|2020-11-17 04:30:00|9248.3|9243.3|9248.2|9243.2|9248.3|9243.3|9247.9|9242.9|2
1605587700000|2020-11-17 04:35:00|9248.1|9243.1|9247.7|9242.7|9248.1|9243.1|9247.2|9242.2|1
1605588000000|2020-11-17 04:40:00|9248|9243|9249.1|9244.1|9249.6|9244.6|9248|9243|18
1605588300000|2020-11-17 04:45:00|9249.2|9244.2|9248.4|9243.4|9249.2|9244.2|9248.4|9243.4|1
1605588600000|2020-11-17 04:50:00|9248.5|9243.5|9247.9|9242.9|9248.5|9243.5|9247.9|9242.9|2
1605588900000|2020-11-17 04:55:00|9248|9243|9248.4|9243.4|9248.8|9243.8|9248|9243|1
1605589200000|2020-11-17 05:00:00|9248.2|9243.2|9249|9244|9249|9244|9248.2|9243.2|4
1605589500000|2020-11-17 05:05:00|9248.9|9243.9|9249.2|9244.2|9249.3|9244.3|9248.7|9243.7|0
1605589800000|2020-11-17 05:10:00|9249.1|9244.1|9249.2|9244.2|9249.2|9244.2|9248.7|9243.7|0
1605590100000|2020-11-17 05:15:00|9249.1|9244.1|9249.7|9244.7|9249.7|9244.7|9248.7|9243.7|5
1605590400000|2020-11-17 05:20:00|9249.8|9244.8|9250.2|9245.2|9250.4|9245.4|9249.8|9244.8|4
1605590700000|2020-11-17 05:25:00|9250.3|9245.3|9251.1|9246.1|9251.2|9246.2|9250.2|9245.2|10
1605591000000|2020-11-17 05:30:00|9251|9246|9250|9245|9251|9246|9250|9245|26
1605591300000|2020-11-17 05:35:00|9249.9|9244.9|9250|9245|9250|9245|9249.9|9244.9|0
1605591600000|2020-11-17 05:40:00|9249.9|9244.9|9250.1|9245.1|9250.2|9245.2|9249.9|9244.9|13
1605591900000|2020-11-17 05:45:00|9250.2|9245.2|9249.5|9244.5|9250.5|9245.5|9249.5|9244.5|16
1605592200000|2020-11-17 05:50:00|9249.2|9244.2|9249.4|9244.4|9249.5|9244.5|9248.9|9243.9|6
1605592500000|2020-11-17 05:55:00|9249.2|9244.2|9250.6|9245.6|9251.9|9246.9|9249.2|9244.2|16
1605592800000|2020-11-17 06:00:00|9250.7|9245.7|9252.2|9247.2|9252.3|9247.3|9250.5|9245.5|6
1605593100000|2020-11-17 06:05:00|9252.3|9247.3|9253.4|9248.4|9253.5|9248.5|9251.7|9246.7|12
1605593400000|2020-11-17 06:10:00|9253.3|9248.3|9251.5|9246.5|9253.4|9248.4|9251.5|9246.5|12
1605593700000|2020-11-17 06:15:00|9251.6|9246.6|9251.4|9246.4|9251.6|9246.6|9250.7|9245.7|7
1605594000000|2020-11-17 06:20:00|9251.3|9246.3|9250.5|9245.5|9251.3|9246.3|9250.5|9245.5|0
1605594300000|2020-11-17 06:25:00|9250.6|9245.6|9250.5|9245.5|9250.7|9245.7|9250.4|9245.4|1
1605594600000|2020-11-17 06:30:00|9250.7|9245.7|9250.2|9245.2|9251.2|9246.2|9249.7|9244.7|10
1605594900000|2020-11-17 06:35:00|9250.5|9245.5|9251|9246|9251|9246|9250.2|9245.2|2
1605595200000|2020-11-17 06:40:00|9251.4|9246.4|9251.7|9246.7|9251.9|9246.9|9251.3|9246.3|8
1605595500000|2020-11-17 06:45:00|9251.9|9246.9|9251|9246|9251.9|9246.9|9251|9246|3
1605595800000|2020-11-17 06:50:00|9250.9|9245.9|9250.6|9245.6|9251.5|9246.5|9250.5|9245.5|6
1605596100000|2020-11-17 06:55:00|9250.7|9245.7|9252|9247|9252.1|9247.1|9250.5|9245.5|10
1605596400000|2020-11-17 07:00:00|9251.8|9246.8|9250|9245|9251.8|9246.8|9250|9245|16
1605596700000|2020-11-17 07:05:00|9249.7|9244.7|9249.5|9244.5|9249.9|9244.9|9249|9244|49
1605597000000|2020-11-17 07:10:00|9249.6|9244.6|9248.2|9243.2|9250.2|9245.2|9248.2|9243.2|19
1605597300000|2020-11-17 07:15:00|9248.3|9243.3|9249|9244|9249.4|9244.4|9248|9243|10
1605597600000|2020-11-17 07:20:00|9249.1|9244.1|9253.9|9248.9|9255.4|9250.4|9249|9244|52
1605597900000|2020-11-17 07:25:00|9253.8|9248.8|9252.8|9247.8|9253.8|9248.8|9251.6|9246.6|43
1605598200000|2020-11-17 07:30:00|9252.7|9247.7|9254.9|9249.9|9254.9|9249.9|9252.5|9247.5|16
1605598500000|2020-11-17 07:35:00|9255|9250|9255.2|9250.2|9255.7|9250.7|9254.6|9249.6|28
1605598800000|2020-11-17 07:40:00|9255.3|9250.3|9256.4|9251.4|9256.4|9251.4|9255.3|9250.3|11
1605599100000|2020-11-17 07:45:00|9256.3|9251.3|9255.4|9250.4|9256.9|9251.9|9255.4|9250.4|38
1605599400000|2020-11-17 07:50:00|9255.3|9250.3|9254.4|9249.4|9255.4|9250.4|9253.5|9248.5|18
1605599700000|2020-11-17 07:55:00|9254.5|9249.5|9257.7|9252.7|9257.7|9252.7|9254.4|9249.4|39
1605600000000|2020-11-17 08:00:00|9257.6|9252.6|9253|9248|9259.1|9254.1|9253|9248|104
1605600300000|2020-11-17 08:05:00|9253.1|9248.1|9254.8|9249.8|9254.9|9249.9|9252.7|9247.7|49
1605600600000|2020-11-17 08:10:00|9254.7|9249.7|9249.4|9244.4|9254.7|9249.7|9249.3|9244.3|52
1605600900000|2020-11-17 08:15:00|9249.3|9244.3|9247.8|9242.8|9249.4|9244.4|9244.7|9239.7|72
1605601200000|2020-11-17 08:20:00|9247.7|9242.7|9246.2|9241.2|9247.9|9242.9|9245.4|9240.4|45
1605601500000|2020-11-17 08:25:00|9246.3|9241.3|9246.8|9241.8|9247.6|9242.6|9245|9240|27
1605601800000|2020-11-17 08:30:00|9247.2|9242.2|9245.1|9240.1|9247.2|9242.2|9245|9240|21
1605602100000|2020-11-17 08:35:00|9245.2|9240.2|9241.2|9236.2|9245.7|9240.7|9240.5|9235.5|100
1605602400000|2020-11-17 08:40:00|9241.3|9236.3|9242.5|9237.5|9243.7|9238.7|9239.8|9234.8|73
1605602700000|2020-11-17 08:45:00|9242.3|9237.3|9242.1|9237.1|9244.2|9239.2|9241.5|9236.5|43
1605603000000|2020-11-17 08:50:00|9242.2|9237.2|9240.3|9235.3|9242.2|9237.2|9239.7|9234.7|40
1605603300000|2020-11-17 08:55:00|9240.4|9235.4|9237.5|9232.5|9240.4|9235.4|9236.7|9231.7|67
1605603600000|2020-11-17 09:00:00|9237.3|9232.3|9239.4|9234.4|9239.6|9234.6|9236.7|9231.7|74
1605603900000|2020-11-17 09:05:00|9239.5|9234.5|9240.4|9235.4|9241.9|9236.9|9239.5|9234.5|101
1605604200000|2020-11-17 09:10:00|9240.5|9235.5|9236.4|9231.4|9240.7|9235.7|9236|9231|56
1605604500000|2020-11-17 09:15:00|9236.5|9231.5|9237.9|9232.9|9238|9233|9236.5|9231.5|37
1605604800000|2020-11-17 09:20:00|9238|9233|9239.6|9234.6|9239.7|9234.7|9236.3|9231.3|89
1605605100000|2020-11-17 09:25:00|9239.7|9234.7|9240.5|9235.5|9242|9237|9239.5|9234.5|36
1605605400000|2020-11-17 09:30:00|9240.2|9235.2|9238.2|9233.2|9240.7|9235.7|9237.8|9232.8|55
1605605700000|2020-11-17 09:35:00|9238.3|9233.3|9236.9|9231.9|9238.4|9233.4|9234.9|9229.9|106
1605606000000|2020-11-17 09:40:00|9236.8|9231.8|9238.6|9233.6|9239.5|9234.5|9236.7|9231.7|28
1605606300000|2020-11-17 09:45:00|9238.5|9233.5|9240.5|9235.5|9240.6|9235.6|9238|9233|30
1605606600000|2020-11-17 09:50:00|9240.7|9235.7|9241|9236|9242.1|9237.1|9240.5|9235.5|77
1605606900000|2020-11-17 09:55:00|9240.9|9235.9|9240.2|9235.2|9240.9|9235.9|9239.3|9234.3|43
1605607200000|2020-11-17 10:00:00|9240.4|9235.4|9239|9234|9241.6|9236.6|9238.9|9233.9|32
1605607500000|2020-11-17 10:05:00|9239.1|9234.1|9240.4|9235.4|9241.5|9236.5|9239.1|9234.1|56
1605607800000|2020-11-17 10:10:00|9240.5|9235.5|9240.5|9235.5|9240.9|9235.9|9240|9235|12
1605608100000|2020-11-17 10:15:00|9240.7|9235.7|9239.9|9234.9|9241.7|9236.7|9239.2|9234.2|8
1605608400000|2020-11-17 10:20:00|9240.1|9235.1|9238.2|9233.2|9242|9237|9237.4|9232.4|252
1605608700000|2020-11-17 10:25:00|9238.3|9233.3|9240.7|9235.7|9241.8|9236.8|9238.3|9233.3|49
1605609000000|2020-11-17 10:30:00|9240.8|9235.8|9240.7|9235.7|9242|9237|9240.2|9235.2|22
1605609300000|2020-11-17 10:35:00|9240.4|9235.4|9239.7|9234.7|9241.2|9236.2|9239.4|9234.4|42
1605609600000|2020-11-17 10:40:00|9239.4|9234.4|9236.5|9231.5|9239.7|9234.7|9235.2|9230.2|55
1605609900000|2020-11-17 10:45:00|9236.7|9231.7|9236.4|9231.4|9237.3|9232.3|9235.9|9230.9|25
1605610200000|2020-11-17 10:50:00|9236.1|9231.1|9238.3|9233.3|9238.5|9233.5|9235.6|9230.6|21
1605610500000|2020-11-17 10:55:00|9238.2|9233.2|9235|9230|9238.5|9233.5|9234.7|9229.7|156
1605610800000|2020-11-17 11:00:00|9235.1|9230.1|9233.5|9228.5|9235.1|9230.1|9233.2|9228.2|136
1605611100000|2020-11-17 11:05:00|9233.2|9228.2|9232.2|9227.2|9233.8|9228.8|9231.7|9226.7|34
1605611400000|2020-11-17 11:10:00|9232.1|9227.1|9231.1|9226.1|9234|9229|9231.1|9226.1|124
1605611700000|2020-11-17 11:15:00|9230.9|9225.9|9228.4|9223.4|9230.9|9225.9|9227.7|9222.7|149
1605612000000|2020-11-17 11:20:00|9228.3|9223.3|9228.4|9223.4|9230|9225|9227.7|9222.7|80
1605612300000|2020-11-17 11:25:00|9228.3|9223.3|9227.2|9222.2|9228.5|9223.5|9227.2|9222.2|29
1605612600000|2020-11-17 11:30:00|9227.3|9222.3|9229|9224|9229.4|9224.4|9226.5|9221.5|110
1605612900000|2020-11-17 11:35:00|9228.8|9223.8|9230.7|9225.7|9231|9226|9228.2|9223.2|62
1605613200000|2020-11-17 11:40:00|9230.6|9225.6|9233|9228|9233|9228|9230.5|9225.5|53
1605613500000|2020-11-17 11:45:00|9232.9|9227.9|9230.5|9225.5|9233|9228|9230.3|9225.3|54
1605613800000|2020-11-17 11:50:00|9230.4|9225.4|9231.4|9226.4|9232|9227|9229.9|9224.9|20
1605614100000|2020-11-17 11:55:00|9231.2|9226.2|9230.7|9225.7|9231.5|9226.5|9230.2|9225.2|51
1605614400000|2020-11-17 12:00:00|9231|9226|9233|9228|9233.5|9228.5|9230.9|9225.9|69
1605614700000|2020-11-17 12:05:00|9233.1|9228.1|9234.5|9229.5|9234.8|9229.8|9232.7|9227.7|40
1605615000000|2020-11-17 12:10:00|9234.4|9229.4|9232.7|9227.7|9234.5|9229.5|9232.5|9227.5|50
1605615300000|2020-11-17 12:15:00|9232.5|9227.5|9232.7|9227.7|9233.7|9228.7|9232.2|9227.2|11
1605615600000|2020-11-17 12:20:00|9232.5|9227.5|9235.5|9230.5|9235.6|9230.6|9230.9|9225.9|18
1605615900000|2020-11-17 12:25:00|9235.4|9230.4|9235|9230|9237|9232|9234.7|9229.7|58
1605616200000|2020-11-17 12:30:00|9234.9|9229.9|9235|9230|9236|9231|9234|9229|17
1605616500000|2020-11-17 12:35:00|9234.9|9229.9|9235.8|9230.8|9237.5|9232.5|9234.4|9229.4|48
1605616800000|2020-11-17 12:40:00|9235.7|9230.7|9237.5|9232.5|9239|9234|9235.5|9230.5|122
1605617100000|2020-11-17 12:45:00|9237.6|9232.6|9239|9234|9239.5|9234.5|9237.2|9232.2|29
1605617400000|2020-11-17 12:50:00|9238.9|9233.9|9235.1|9230.1|9238.9|9233.9|9235.1|9230.1|73
1605617700000|2020-11-17 12:55:00|9235.2|9230.2|9232|9227|9235.2|9230.2|9231.5|9226.5|19
1605618000000|2020-11-17 13:00:00|9231.8|9226.8|9231.4|9226.4|9231.8|9226.8|9230.4|9225.4|59
1605618300000|2020-11-17 13:05:00|9231.5|9226.5|9232.5|9227.5|9234|9229|9230.9|9225.9|41
1605618600000|2020-11-17 13:10:00|9232.9|9227.9|9231|9226|9233|9228|9231|9226|61
1605618900000|2020-11-17 13:15:00|9230.9|9225.9|9231.2|9226.2|9231.9|9226.9|9229.4|9224.4|31
1605619200000|2020-11-17 13:20:00|9231.4|9226.4|9231.3|9226.3|9232.9|9227.9|9230|9225|27
1605619500000|2020-11-17 13:25:00|9231.4|9226.4|9232.3|9227.3|9233.4|9228.4|9230.5|9225.5|56
1605619800000|2020-11-17 13:30:00|9232.2|9227.2|9234.4|9229.4|9235.2|9230.2|9229.2|9224.2|128
1605620100000|2020-11-17 13:35:00|9234.3|9229.3|9231.1|9226.1|9237.5|9232.5|9230.9|9225.9|122
1605620400000|2020-11-17 13:40:00|9231.2|9226.2|9228.4|9223.4|9231.4|9226.4|9227.3|9222.3|145
1605620700000|2020-11-17 13:45:00|9228.5|9223.5|9225.1|9220.1|9228.5|9223.5|9224.8|9219.8|361
1605621000000|2020-11-17 13:50:00|9224.9|9219.9|9227.5|9222.5|9228.4|9223.4|9224.2|9219.2|273
1605621300000|2020-11-17 13:55:00|9227.4|9222.4|9228.4|9223.4|9229.4|9224.4|9226.5|9221.5|67
1605621600000|2020-11-17 14:00:00|9228.5|9223.5|9229.9|9224.9|9231.4|9226.4|9228.5|9223.5|85
1605621900000|2020-11-17 14:05:00|9230|9225|9231.4|9226.4|9232.4|9227.4|9229|9224|59
1605622200000|2020-11-17 14:10:00|9231.5|9226.5|9234.9|9229.9|9235.7|9230.7|9231.2|9226.2|143
1605622500000|2020-11-17 14:15:00|9234.8|9229.8|9233.9|9228.9|9236.3|9231.3|9233.9|9228.9|65
1605622800000|2020-11-17 14:20:00|9233.7|9228.7|9236.9|9231.9|9237.7|9232.7|9232.9|9227.9|174
1605623100000|2020-11-17 14:25:00|9237|9232|9234.7|9229.7|9237.2|9232.2|9233.7|9228.7|81
1605623400000|2020-11-17 14:30:00|9234.5|9229.5|9232.5|9227.5|9234.5|9229.5|9230.8|9225.8|147
1605623700000|2020-11-17 14:35:00|9232.4|9227.4|9234.4|9229.4|9236.2|9231.2|9232.2|9227.2|152
1605624000000|2020-11-17 14:40:00|9234.2|9229.2|9235|9230|9235|9230|9231.3|9226.3|62
1605624300000|2020-11-17 14:45:00|9234.7|9229.7|9234.2|9229.2|9237.7|9232.7|9233.8|9228.8|91
1605624600000|2020-11-17 14:50:00|9234.1|9229.1|9237|9232|9237.2|9232.2|9233.8|9228.8|76
1605624900000|2020-11-17 14:55:00|9237.2|9232.2|9235.3|9230.3|9239.2|9234.2|9235.2|9230.2|191
1605625200000|2020-11-17 15:00:00|9235.5|9230.5|9239.2|9234.2|9240|9235|9235.2|9230.2|99
1605625500000|2020-11-17 15:05:00|9239.1|9234.1|9239.2|9234.2|9239.7|9234.7|9237.2|9232.2|141
1605625800000|2020-11-17 15:10:00|9239.5|9234.5|9236|9231|9239.5|9234.5|9235.1|9230.1|69
1605626100000|2020-11-17 15:15:00|9236.2|9231.2|9237.5|9232.5|9237.8|9232.8|9234.8|9229.8|84
1605626400000|2020-11-17 15:20:00|9237.7|9232.7|9234.7|9229.7|9239.8|9234.8|9233.3|9228.3|91
1605626700000|2020-11-17 15:25:00|9234.8|9229.8|9237.7|9232.7|9238|9233|9234.1|9229.1|77
1605627000000|2020-11-17 15:30:00|9237.8|9232.8|9242.7|9237.7|9244.7|9239.7|9237.2|9232.2|162
1605627300000|2020-11-17 15:35:00|9242.4|9237.4|9244.8|9239.8|9245.5|9240.5|9241.7|9236.7|147
1605627600000|2020-11-17 15:40:00|9244.7|9239.7|9241|9236|9244.7|9239.7|9240.8|9235.8|158
1605627900000|2020-11-17 15:45:00|9240.8|9235.8|9236.7|9231.7|9242.4|9237.4|9236.7|9231.7|111
1605628200000|2020-11-17 15:50:00|9236.5|9231.5|9234.8|9229.8|9238.5|9233.5|9233.8|9228.8|227
1605628500000|2020-11-17 15:55:00|9234.6|9229.6|9234.8|9229.8|9236.6|9231.6|9234.5|9229.5|125
1605628800000|2020-11-17 16:00:00|9235|9230|9236.2|9231.2|9237|9232|9234|9229|67
1605629100000|2020-11-17 16:05:00|9236.1|9231.1|9237.3|9232.3|9237.8|9232.8|9234.8|9229.8|33
1605629400000|2020-11-17 16:10:00|9237.4|9232.4|9238.6|9233.6|9238.7|9233.7|9237.4|9232.4|60
1605629700000|2020-11-17 16:15:00|9238.7|9233.7|9241.2|9236.2|9241.2|9236.2|9238|9233|31
1605630000000|2020-11-17 16:20:00|9241.1|9236.1|9241.3|9236.3|9242.7|9237.7|9239.7|9234.7|217
1605630300000|2020-11-17 16:25:00|9241.2|9236.2|9240.7|9235.7|9243|9238|9240.2|9235.2|210
1605630600000|2020-11-17 16:30:00|9240.5|9235.5|9240.2|9235.2|9241.7|9236.7|9239.7|9234.7|60
1605630900000|2020-11-17 16:35:00|9240.6|9235.6|9241.9|9236.9|9242.4|9237.4|9240.3|9235.3|50
1605631200000|2020-11-17 16:40:00|9241.7|9236.7|9242.7|9237.7|9243|9238|9241.7|9236.7|40
1605631500000|2020-11-17 16:45:00|9242.8|9237.8|9242.7|9237.7|9244|9239|9241.7|9236.7|48
1605631800000|2020-11-17 16:50:00|9242.8|9237.8|9242|9237|9243.2|9238.2|9241.7|9236.7|37
1605632100000|2020-11-17 16:55:00|9242.1|9237.1|9244|9239|9244.2|9239.2|9242|9237|160
1605632400000|2020-11-17 17:00:00|9244.1|9239.1|9244.5|9239.5|9245.3|9240.3|9243.1|9238.1|48
1605632700000|2020-11-17 17:05:00|9244.3|9239.3|9244.2|9239.2|9244.5|9239.5|9243.7|9238.7|19
1605633000000|2020-11-17 17:10:00|9244.5|9239.5|9243.3|9238.3|9247|9242|9243.2|9238.2|49
1605633300000|2020-11-17 17:15:00|9243.5|9238.5|9242.5|9237.5|9244|9239|9242.2|9237.2|47
1605633600000|2020-11-17 17:20:00|9242.7|9237.7|9243.2|9238.2|9243.2|9238.2|9242.2|9237.2|27
1605633900000|2020-11-17 17:25:00|9243.3|9238.3|9243.2|9238.2|9244.2|9239.2|9242.2|9237.2|22
1605634200000|2020-11-17 17:30:00|9243.3|9238.3|9242.8|9237.8|9244.8|9239.8|9242.8|9237.8|19
1605634500000|2020-11-17 17:35:00|9242.7|9237.7|9241.7|9236.7|9243.5|9238.5|9241.2|9236.2|31
1605634800000|2020-11-17 17:40:00|9241.6|9236.6|9242.2|9237.2|9242.5|9237.5|9241.2|9236.2|35
1605635100000|2020-11-17 17:45:00|9242.3|9237.3|9243.5|9238.5|9243.7|9238.7|9241.7|9236.7|43
1605635400000|2020-11-17 17:50:00|9243.9|9238.9|9242.5|9237.5|9244|9239|9242.2|9237.2|21
1605635700000|2020-11-17 17:55:00|9242.4|9237.4|9242.8|9237.8|9242.9|9237.9|9242|9237|30
1605636000000|2020-11-17 18:00:00|9242.7|9237.7|9241.2|9236.2|9243|9238|9241.2|9236.2|23
1605636300000|2020-11-17 18:05:00|9241.3|9236.3|9240.6|9235.6|9241.5|9236.5|9239.9|9234.9|89
1605636600000|2020-11-17 18:10:00|9240.4|9235.4|9240.2|9235.2|9240.7|9235.7|9239.7|9234.7|89
1605636900000|2020-11-17 18:15:00|9240.3|9235.3|9240|9235|9240.5|9235.5|9239.2|9234.2|20
1605637200000|2020-11-17 18:20:00|9240.2|9235.2|9240.8|9235.8|9241|9236|9240.2|9235.2|9
1605637500000|2020-11-17 18:25:00|9241|9236|9242.3|9237.3|9242.5|9237.5|9241|9236|25
1605637800000|2020-11-17 18:30:00|9242.5|9237.5|9241.5|9236.5|9242.7|9237.7|9241.2|9236.2|14
1605638100000|2020-11-17 18:35:00|9241.4|9236.4|9240.7|9235.7|9241.7|9236.7|9240.7|9235.7|9
1605638400000|2020-11-17 18:40:00|9240.9|9235.9|9242|9237|9242|9237|9240.5|9235.5|79
1605638700000|2020-11-17 18:45:00|9242.1|9237.1|9241|9236|9243|9238|9240.7|9235.7|43
1605639000000|2020-11-17 18:50:00|9240.8|9235.8|9240.3|9235.3|9241|9236|9239.7|9234.7|43
1605639300000|2020-11-17 18:55:00|9240.5|9235.5|9239.3|9234.3|9240.5|9235.5|9238.7|9233.7|28
1605639600000|2020-11-17 19:00:00|9239.5|9234.5|9239.4|9234.4|9240|9235|9239|9234|46
1605639900000|2020-11-17 19:05:00|9239.3|9234.3|9239.5|9234.5|9239.5|9234.5|9238.9|9233.9|25
1605640200000|2020-11-17 19:10:00|9239.7|9234.7|9237.2|9232.2|9239.7|9234.7|9237|9232|66
1605640500000|2020-11-17 19:15:00|9237.1|9232.1|9237.1|9232.1|9237.4|9232.4|9236.6|9231.6|51
1605640800000|2020-11-17 19:20:00|9237.2|9232.2|9237.4|9232.4|9237.7|9232.7|9237|9232|13
1605641100000|2020-11-17 19:25:00|9237.3|9232.3|9238.3|9233.3|9238.7|9233.7|9237.3|9232.3|3
1605641400000|2020-11-17 19:30:00|9238.4|9233.4|9238.7|9233.7|9238.8|9233.8|9238.2|9233.2|27
1605641700000|2020-11-17 19:35:00|9238.6|9233.6|9238.2|9233.2|9238.7|9233.7|9238|9233|108
1605642000000|2020-11-17 19:40:00|9238.1|9233.1|9238.7|9233.7|9238.7|9233.7|9238|9233|29
1605642300000|2020-11-17 19:45:00|9238.6|9233.6|9238.3|9233.3|9238.7|9233.7|9238.3|9233.3|6
1605642600000|2020-11-17 19:50:00|9238|9233|9238.7|9233.7|9238.7|9233.7|9237.8|9232.8|12
1605642900000|2020-11-17 19:55:00|9238.6|9233.6|9238.8|9233.8|9239.6|9234.6|9238.3|9233.3|568
1605643200000|2020-11-17 20:00:00|9239.3|9234.3|9239.5|9234.5|9240.1|9235.1|9239.3|9234.3|99
1605643500000|2020-11-17 20:05:00|9239.6|9234.6|9240.2|9235.2|9240.2|9235.2|9238.7|9233.7|20
1605643800000|2020-11-17 20:10:00|9240.1|9235.1|9240.7|9235.7|9241.2|9236.2|9240|9235|14
1605644100000|2020-11-17 20:15:00|9240.5|9235.5|9241|9236|9241|9236|9240.4|9235.4|61
1605644400000|2020-11-17 20:20:00|9241.2|9236.2|9242.2|9237.2|9242.5|9237.5|9241.1|9236.1|94
1605644700000|2020-11-17 20:25:00|9242.1|9237.1|9241.3|9236.3|9242.2|9237.2|9241.3|9236.3|22
1605645000000|2020-11-17 20:30:00|9241.2|9236.2|9241.6|9236.6|9241.7|9236.7|9241.1|9236.1|25
1605645300000|2020-11-17 20:35:00|9241.4|9236.4|9240.7|9235.7|9241.5|9236.5|9240.6|9235.6|21
1605645600000|2020-11-17 20:40:00|9240.6|9235.6|9241.5|9236.5|9241.5|9236.5|9240.2|9235.2|26
1605645900000|2020-11-17 20:45:00|9241.7|9236.7|9241.2|9236.2|9242.2|9237.2|9241.2|9236.2|74
1605646200000|2020-11-17 20:50:00|9241.3|9236.3|9240.7|9235.7|9242.2|9237.2|9240.6|9235.6|30
1605646500000|2020-11-17 20:55:00|9240.8|9235.8|9240.5|9235.5|9240.9|9235.9|9240|9235|95
1605646800000|2020-11-17 21:00:00|9240.3|9235.3|9240.2|9235.2|9241|9236|9240.1|9235.1|63
1605647100000|2020-11-17 21:05:00|9240.3|9235.3|9240.5|9235.5|9241.1|9236.1|9240.2|9235.2|3
1605647400000|2020-11-17 21:10:00|9240.4|9235.4|9240.5|9235.5|9240.7|9235.7|9240.1|9235.1|21
1605647700000|2020-11-17 21:15:00|9240.7|9235.7|9240.8|9235.8|9240.8|9235.8|9240|9235|15
1605648000000|2020-11-17 21:20:00|9240.6|9235.6|9240.6|9235.6|9240.7|9235.7|9240.5|9235.5|12
1605648300000|2020-11-17 21:25:00|9240.8|9235.8|9269.5|9260.5|9273.7|9266.7|9240.8|9235.8|0
1605649500000|2020-11-17 21:45:00|9270.2|9261.2|9270.2|9261.2|9270.2|9261.2|9270.2|9261.2|0
1605649800000|2020-11-17 21:50:00|9270.5|9263.5|9271|9262|9271|9263.5|9269.5|9260.5|3
1605650100000|2020-11-17 21:55:00|9240.5|9231.5|9240.5|9231.5|9240.5|9231.5|9240.5|9231.5|0
1605661200000|2020-11-18 01:00:00|9244|9239|9246.7|9241.7|9246.8|9241.8|9243.8|9238.8|95
1605661500000|2020-11-18 01:05:00|9246.8|9241.8|9247|9242|9247.6|9242.6|9245.6|9240.6|31
1605661800000|2020-11-18 01:10:00|9247.1|9242.1|9246.5|9241.5|9247.1|9242.1|9246.1|9241.1|16
1605662100000|2020-11-18 01:15:00|9246.4|9241.4|9246.3|9241.3|9246.6|9241.6|9245.5|9240.5|12
1605662400000|2020-11-18 01:20:00|9246.4|9241.4|9245.6|9240.6|9247.1|9242.1|9245|9240|14
1605662700000|2020-11-18 01:25:00|9245.9|9240.9|9245.5|9240.5|9246.4|9241.4|9245|9240|2
1605663000000|2020-11-18 01:30:00|9245.6|9240.6|9246.8|9241.8|9247.1|9242.1|9245.3|9240.3|20
1605663300000|2020-11-18 01:35:00|9246.7|9241.7|9247.6|9242.6|9247.6|9242.6|9246|9241|10
1605663600000|2020-11-18 01:40:00|9247.8|9242.8|9249|9244|9249.1|9244.1|9247.5|9242.5|42
1605663900000|2020-11-18 01:45:00|9248.8|9243.8|9248.1|9243.1|9249.4|9244.4|9248|9243|75
1605664200000|2020-11-18 01:50:00|9248|9243|9247.8|9242.8|9248|9243|9246.8|9241.8|7
1605664500000|2020-11-18 01:55:00|9247.7|9242.7|9246.8|9241.8|9247.8|9242.8|9246.7|9241.7|9
1605664800000|2020-11-18 02:00:00|9246.9|9241.9|9246.5|9241.5|9247.5|9242.5|9245.8|9240.8|8
1605665100000|2020-11-18 02:05:00|9246.6|9241.6|9246.6|9241.6|9246.9|9241.9|9246.3|9241.3|6
1605665400000|2020-11-18 02:10:00|9246.7|9241.7|9246.5|9241.5|9247.1|9242.1|9246.5|9241.5|0
1605665700000|2020-11-18 02:15:00|9246.3|9241.3|9246.1|9241.1|9246.3|9241.3|9245.7|9240.7|3
1605666000000|2020-11-18 02:20:00|9246.2|9241.2|9246|9241|9246.4|9241.4|9245.8|9240.8|2
1605666300000|2020-11-18 02:25:00|9246.1|9241.1|9246|9241|9246.3|9241.3|9245.8|9240.8|4
1605666600000|2020-11-18 02:30:00|9245.8|9240.8|9245.1|9240.1|9245.8|9240.8|9245|9240|14
1605666900000|2020-11-18 02:35:00|9245.2|9240.2|9245.8|9240.8|9245.9|9240.9|9245.2|9240.2|4
1605667200000|2020-11-18 02:40:00|9245.7|9240.7|9245.6|9240.6|9245.9|9240.9|9245.5|9240.5|1
1605667500000|2020-11-18 02:45:00|9245.5|9240.5|9245.3|9240.3|9245.6|9240.6|9245.3|9240.3|7
1605667800000|2020-11-18 02:50:00|9245.4|9240.4|9244.8|9239.8|9245.4|9240.4|9244.8|9239.8|5
1605668100000|2020-11-18 02:55:00|9244.9|9239.9|9243.6|9238.6|9244.9|9239.9|9243.2|9238.2|12
1605668400000|2020-11-18 03:00:00|9243.7|9238.7|9244.6|9239.6|9245.1|9240.1|9243.7|9238.7|7
1605668700000|2020-11-18 03:05:00|9244.5|9239.5|9244.9|9239.9|9245|9240|9244.5|9239.5|2
1605669000000|2020-11-18 03:10:00|9245|9240|9244.6|9239.6|9245|9240|9244.3|9239.3|11
1605669300000|2020-11-18 03:15:00|9244.5|9239.5|9244.4|9239.4|9244.6|9239.6|9244|9239|13
1605669600000|2020-11-18 03:20:00|9244.3|9239.3|9243.1|9238.1|9244.4|9239.4|9243|9238|2
1605669900000|2020-11-18 03:25:00|9243.4|9238.4|9243.6|9238.6|9243.6|9238.6|9243|9238|16
1605670200000|2020-11-18 03:30:00|9243.5|9238.5|9243.1|9238.1|9243.6|9238.6|9242.8|9237.8|9
1605670500000|2020-11-18 03:35:00|9243.4|9238.4|9243.1|9238.1|9243.4|9238.4|9242.5|9237.5|9
1605670800000|2020-11-18 03:40:00|9243|9238|9242.6|9237.6|9243.1|9238.1|9242|9237|12
1605671100000|2020-11-18 03:45:00|9242.5|9237.5|9242.6|9237.6|9242.6|9237.6|9242.5|9237.5|5
1605671400000|2020-11-18 03:50:00|9242.8|9237.8|9242|9237|9242.9|9237.9|9242|9237|2
1605671700000|2020-11-18 03:55:00|9241.9|9236.9|9241|9236|9242.1|9237.1|9241|9236|17
1605672000000|2020-11-18 04:00:00|9241.1|9236.1|9241.6|9236.6|9241.6|9236.6|9241|9236|6
1605672300000|2020-11-18 04:05:00|9241.5|9236.5|9241.1|9236.1|9241.9|9236.9|9241|9236|1
1605672600000|2020-11-18 04:10:00|9241.4|9236.4|9240.7|9235.7|9241.6|9236.6|9240.7|9235.7|8
1605672900000|2020-11-18 04:15:00|9240.5|9235.5|9240.1|9235.1|9240.6|9235.6|9240|9235|3
1605673200000|2020-11-18 04:20:00|9240.2|9235.2|9240|9235|9240.4|9235.4|9239.7|9234.7|7
1605673500000|2020-11-18 04:25:00|9240.1|9235.1|9239.3|9234.3|9240.1|9235.1|9239|9234|1
1605673800000|2020-11-18 04:30:00|9239.2|9234.2|9239.3|9234.3|9239.6|9234.6|9239|9234|6
1605674100000|2020-11-18 04:35:00|9239.4|9234.4|9239|9234|9239.6|9234.6|9239|9234|9
1605674400000|2020-11-18 04:40:00|9238.8|9233.8|9237.5|9232.5|9238.8|9233.8|9237.5|9232.5|27
1605674700000|2020-11-18 04:45:00|9237.6|9232.6|9236.6|9231.6|9237.6|9232.6|9236.5|9231.5|4
1605675000000|2020-11-18 04:50:00|9236.5|9231.5|9236.7|9231.7|9237.1|9232.1|9236.5|9231.5|4
1605675300000|2020-11-18 04:55:00|9236.5|9231.5|9237.1|9232.1|9237.4|9232.4|9236.5|9231.5|6
1605675600000|2020-11-18 05:00:00|9237|9232|9237.6|9232.6|9237.6|9232.6|9237|9232|20
1605675900000|2020-11-18 05:05:00|9237.5|9232.5|9237.1|9232.1|9237.6|9232.6|9237|9232|7
1605676200000|2020-11-18 05:10:00|9237|9232|9233.6|9228.6|9237.1|9232.1|9233.4|9228.4|47
1605676500000|2020-11-18 05:15:00|9233.5|9228.5|9233.8|9228.8|9234.6|9229.6|9233.5|9228.5|11
1605676800000|2020-11-18 05:20:00|9233.7|9228.7|9234.9|9229.9|9235.4|9230.4|9232.7|9227.7|27
1605677100000|2020-11-18 05:25:00|9234.8|9229.8|9233.3|9228.3|9235.1|9230.1|9233|9228|14
1605677400000|2020-11-18 05:30:00|9233.4|9228.4|9232.1|9227.1|9233.6|9228.6|9232.1|9227.1|38
1605677700000|2020-11-18 05:35:00|9232|9227|9232.1|9227.1|9232.1|9227.1|9230.7|9225.7|78
1605678000000|2020-11-18 05:40:00|9232.2|9227.2|9233.1|9228.1|9233.6|9228.6|9232.1|9227.1|12
1605678300000|2020-11-18 05:45:00|9233|9228|9233.2|9228.2|9233.4|9228.4|9232.8|9227.8|3
1605678600000|2020-11-18 05:50:00|9233.1|9228.1|9232|9227|9233.6|9228.6|9232|9227|14
1605678900000|2020-11-18 05:55:00|9231.8|9226.8|9233.2|9228.2|9233.6|9228.6|9231|9226|12
1605679200000|2020-11-18 06:00:00|9233.3|9228.3|9233.7|9228.7|9233.9|9228.9|9232.5|9227.5|22
1605679500000|2020-11-18 06:05:00|9233.8|9228.8|9233.3|9228.3|9234.5|9229.5|9233|9228|19
1605679800000|2020-11-18 06:10:00|9233.5|9228.5|9234.3|9229.3|9234.5|9229.5|9233.5|9228.5|13
1605680100000|2020-11-18 06:15:00|9234.2|9229.2|9232.7|9227.7|9234.7|9229.7|9232.7|9227.7|4
1605680400000|2020-11-18 06:20:00|9232.8|9227.8|9233.1|9228.1|9233.2|9228.2|9232.4|9227.4|5
1605680700000|2020-11-18 06:25:00|9233.2|9228.2|9236.1|9231.1|9236.1|9231.1|9233.2|9228.2|22
1605681000000|2020-11-18 06:30:00|9236|9231|9235|9230|9236.1|9231.1|9234.7|9229.7|8
1605681300000|2020-11-18 06:35:00|9235.1|9230.1|9235|9230|9235.1|9230.1|9234.1|9229.1|5
1605681600000|2020-11-18 06:40:00|9235.1|9230.1|9232.8|9227.8|9235.1|9230.1|9232.8|9227.8|12
1605681900000|2020-11-18 06:45:00|9232.7|9227.7|9233.6|9228.6|9233.6|9228.6|9232|9227|11
1605682200000|2020-11-18 06:50:00|9233.5|9228.5|9232.6|9227.6|9233.5|9228.5|9231.5|9226.5|8
1605682500000|2020-11-18 06:55:00|9232.5|9227.5|9231.1|9226.1|9232.6|9227.6|9230.1|9225.1|6
1605682800000|2020-11-18 07:00:00|9231.6|9226.6|9230.3|9225.3|9231.6|9226.6|9230|9225|32
1605683100000|2020-11-18 07:05:00|9230.2|9225.2|9229.8|9224.8|9230.4|9225.4|9228.4|9223.4|27
1605683400000|2020-11-18 07:10:00|9229.9|9224.9|9229.5|9224.5|9229.9|9224.9|9228.7|9223.7|9
1605683700000|2020-11-18 07:15:00|9229.3|9224.3|9226.8|9221.8|9229.3|9224.3|9226.7|9221.7|57
1605684000000|2020-11-18 07:20:00|9226.9|9221.9|9225.4|9220.4|9227.1|9222.1|9224.8|9219.8|33
1605684300000|2020-11-18 07:25:00|9225.5|9220.5|9225.8|9220.8|9226.6|9221.6|9225.3|9220.3|28
1605684600000|2020-11-18 07:30:00|9225.9|9220.9|9226.2|9221.2|9226.3|9221.3|9225.7|9220.7|20
1605684900000|2020-11-18 07:35:00|9226.1|9221.1|9223.4|9218.4|9226.1|9221.1|9222.8|9217.8|95
1605685200000|2020-11-18 07:40:00|9223.3|9218.3|9224.8|9219.8|9225.9|9220.9|9223.3|9218.3|51
1605685500000|2020-11-18 07:45:00|9224.7|9219.7|9224.5|9219.5|9225.5|9220.5|9224.4|9219.4|17
1605685800000|2020-11-18 07:50:00|9224.3|9219.3|9223.8|9218.8|9224.7|9219.7|9223.7|9218.7|36
1605686100000|2020-11-18 07:55:00|9223.4|9218.4|9224.9|9219.9|9224.9|9219.9|9223|9218|204
1605686400000|2020-11-18 08:00:00|9224.8|9219.8|9224.8|9219.8|9227.6|9222.6|9223.8|9218.8|82
1605686700000|2020-11-18 08:05:00|9224.7|9219.7|9221.8|9216.8|9224.8|9219.8|9221.4|9216.4|83
1605687000000|2020-11-18 08:10:00|9221.9|9216.9|9219.7|9214.7|9223.3|9218.3|9219.5|9214.5|69
1605687300000|2020-11-18 08:15:00|9219.5|9214.5|9219.5|9214.5|9221.3|9216.3|9219.1|9214.1|46
1605687600000|2020-11-18 08:20:00|9219.6|9214.6|9219.5|9214.5|9220.8|9215.8|9219.5|9214.5|48
1605687900000|2020-11-18 08:25:00|9219.4|9214.4|9220.7|9215.7|9220.8|9215.8|9219|9214|155
1605688200000|2020-11-18 08:30:00|9220.6|9215.6|9222.9|9217.9|9223.4|9218.4|9219.8|9214.8|25
1605688500000|2020-11-18 08:35:00|9223.3|9218.3|9226.8|9221.8|9227.3|9222.3|9223.1|9218.1|72
1605688800000|2020-11-18 08:40:00|9226.7|9221.7|9224.3|9219.3|9226.8|9221.8|9224|9219|71
1605689100000|2020-11-18 08:45:00|9224.2|9219.2|9224.2|9219.2|9225.3|9220.3|9224|9219|19
1605689400000|2020-11-18 08:50:00|9224|9219|9224.8|9219.8|9225.3|9220.3|9222.8|9217.8|21
1605689700000|2020-11-18 08:55:00|9224.9|9219.9|9226.7|9221.7|9227.3|9222.3|9223.5|9218.5|33
1605690000000|2020-11-18 09:00:00|9226.5|9221.5|9225.3|9220.3|9227.8|9222.8|9225|9220|13
1605690300000|2020-11-18 09:05:00|9225.2|9220.2|9220.2|9215.2|9225.2|9220.2|9219.3|9214.3|62
1605690600000|2020-11-18 09:10:00|9220.3|9215.3|9221.8|9216.8|9221.8|9216.8|9219.5|9214.5|96
1605690900000|2020-11-18 09:15:00|9221.7|9216.7|9221.7|9216.7|9222.6|9217.6|9221.3|9216.3|30
1605691200000|2020-11-18 09:20:00|9221.8|9216.8|9222.7|9217.7|9224.8|9219.8|9221.8|9216.8|63
1605691500000|2020-11-18 09:25:00|9222.5|9217.5|9224.8|9219.8|9225.3|9220.3|9222.3|9217.3|15
1605691800000|2020-11-18 09:30:00|9225.1|9220.1|9223.7|9218.7|9225.3|9220.3|9223.3|9218.3|21
1605692100000|2020-11-18 09:35:00|9223.6|9218.6|9224.3|9219.3|9224.4|9219.4|9221.5|9216.5|34
1605692400000|2020-11-18 09:40:00|9224.2|9219.2|9221.8|9216.8|9224.2|9219.2|9221.6|9216.6|28
1605692700000|2020-11-18 09:45:00|9221.7|9216.7|9220.7|9215.7|9222.3|9217.3|9219.6|9214.6|28
1605693000000|2020-11-18 09:50:00|9220.6|9215.6|9219.8|9214.8|9220.6|9215.6|9219.2|9214.2|20
1605693300000|2020-11-18 09:55:00|9219.7|9214.7|9219.5|9214.5|9220.3|9215.3|9219.4|9214.4|20
1605693600000|2020-11-18 10:00:00|9219.6|9214.6|9222.7|9217.7|9222.8|9217.8|9219.4|9214.4|19
1605693900000|2020-11-18 10:05:00|9222.5|9217.5|9223.3|9218.3|9223.9|9218.9|9222.4|9217.4|22
1605694200000|2020-11-18 10:10:00|9223.4|9218.4|9221.4|9216.4|9223.9|9218.9|9220.7|9215.7|32
1605694500000|2020-11-18 10:15:00|9221.6|9216.6|9220.4|9215.4|9221.8|9216.8|9219.7|9214.7|19
1605694800000|2020-11-18 10:20:00|9220.6|9215.6|9220|9215|9222.2|9217.2|9219.8|9214.8|16
1605695100000|2020-11-18 10:25:00|9219.8|9214.8|9220.3|9215.3|9220.8|9215.8|9219.5|9214.5|25
1605695400000|2020-11-18 10:30:00|9220.4|9215.4|9222.8|9217.8|9222.8|9217.8|9220|9215|10
1605695700000|2020-11-18 10:35:00|9222.9|9217.9|9222.8|9217.8|9223.8|9218.8|9222.8|9217.8|18
1605696000000|2020-11-18 10:40:00|9222.7|9217.7|9226.2|9221.2|9226.5|9221.5|9222.1|9217.1|60
1605696300000|2020-11-18 10:45:00|9226.1|9221.1|9224.9|9219.9|9226.2|9221.2|9224.3|9219.3|19
1605696600000|2020-11-18 10:50:00|9225.1|9220.1|9225|9220|9226.7|9221.7|9224.8|9219.8|42
1605696900000|2020-11-18 10:55:00|9224.8|9219.8|9223.6|9218.6|9225.7|9220.7|9223.4|9218.4|18
1605697200000|2020-11-18 11:00:00|9223.5|9218.5|9223.9|9218.9|9224.2|9219.2|9222.8|9217.8|53
1605697500000|2020-11-18 11:05:00|9224.1|9219.1|9226.9|9221.9|9226.9|9221.9|9223.8|9218.8|32
1605697800000|2020-11-18 11:10:00|9226.8|9221.8|9226.5|9221.5|9228.2|9223.2|9226|9221|50
1605698100000|2020-11-18 11:15:00|9226.3|9221.3|9224.8|9219.8|9226.3|9221.3|9224.1|9219.1|17
1605698400000|2020-11-18 11:20:00|9224.9|9219.9|9228.3|9223.3|9228.7|9223.7|9224.9|9219.9|36
1605698700000|2020-11-18 11:25:00|9228.1|9223.1|9227|9222|9228.5|9223.5|9226.5|9221.5|23
1605699000000|2020-11-18 11:30:00|9227.1|9222.1|9227.2|9222.2|9227.4|9222.4|9225.8|9220.8|17
1605699300000|2020-11-18 11:35:00|9227.3|9222.3|9226.5|9221.5|9229|9224|9226.4|9221.4|28
1605699600000|2020-11-18 11:40:00|9226.6|9221.6|9224.2|9219.2|9226.7|9221.7|9224.2|9219.2|23
1605699900000|2020-11-18 11:45:00|9224.3|9219.3|9225.9|9220.9|9227.8|9222.8|9223.8|9218.8|57
1605700200000|2020-11-18 11:50:00|9226|9221|9227.2|9222.2|9228|9223|9225.2|9220.2|38
1605700500000|2020-11-18 11:55:00|9226.9|9221.9|9229|9224|9229.5|9224.5|9226.7|9221.7|34
1605700800000|2020-11-18 12:00:00|9229.2|9224.2|9237.1|9232.1|9237.5|9232.5|9229|9224|199
1605701100000|2020-11-18 12:05:00|9236.8|9231.8|9233.2|9228.2|9236.8|9231.8|9232.2|9227.2|42
1605701400000|2020-11-18 12:10:00|9233.1|9228.1|9231.5|9226.5|9233.2|9228.2|9230.4|9225.4|20
1605701700000|2020-11-18 12:15:00|9231.4|9226.4|9231.5|9226.5|9232.5|9227.5|9230.3|9225.3|35
1605702000000|2020-11-18 12:20:00|9231.3|9226.3|9230.6|9225.6|9231.6|9226.6|9229.9|9224.9|19
1605702300000|2020-11-18 12:25:00|9230.5|9225.5|9231.5|9226.5|9231.8|9226.8|9229.5|9224.5|9
1605702600000|2020-11-18 12:30:00|9231.3|9226.3|9231.2|9226.2|9231.5|9226.5|9229.3|9224.3|28
1605702900000|2020-11-18 12:35:00|9231.1|9226.1|9232.8|9227.8|9234.3|9229.3|9231.1|9226.1|37
1605703200000|2020-11-18 12:40:00|9232.7|9227.7|9231.5|9226.5|9233.2|9228.2|9231.3|9226.3|20
1605703500000|2020-11-18 12:45:00|9231.6|9226.6|9230.3|9225.3|9231.6|9226.6|9229.3|9224.3|21
1605703800000|2020-11-18 12:50:00|9230.4|9225.4|9234|9229|9234|9229|9230.4|9225.4|50
1605704100000|2020-11-18 12:55:00|9233.9|9228.9|9231.9|9226.9|9234|9229|9230.8|9225.8|59
1605704400000|2020-11-18 13:00:00|9231.8|9226.8|9233|9228|9233.5|9228.5|9231.2|9226.2|52
1605704700000|2020-11-18 13:05:00|9233.1|9228.1|9231.4|9226.4|9233.3|9228.3|9230.5|9225.5|78
1605705000000|2020-11-18 13:10:00|9231.3|9226.3|9230.8|9225.8|9232.7|9227.7|9230.4|9225.4|46
1605705300000|2020-11-18 13:15:00|9230.9|9225.9|9231.3|9226.3|9232.2|9227.2|9229.8|9224.8|15
1605705600000|2020-11-18 13:20:00|9231.2|9226.2|9237.2|9232.2|9238.5|9233.5|9229.8|9224.8|499
1605705900000|2020-11-18 13:25:00|9237.3|9232.3|9238.6|9233.6|9238.6|9233.6|9235.4|9230.4|95
1605706200000|2020-11-18 13:30:00|9239.5|9234.5|9239.1|9234.1|9239.5|9234.5|9236.7|9231.7|156
1605706500000|2020-11-18 13:35:00|9239|9234|9240.7|9235.7|9241.1|9236.1|9237.7|9232.7|86
1605706800000|2020-11-18 13:40:00|9240.5|9235.5|9241.5|9236.5|9243.1|9238.1|9240|9235|97
1605707100000|2020-11-18 13:45:00|9241.3|9236.3|9239.7|9234.7|9244.1|9239.1|9239.7|9234.7|51
1605707400000|2020-11-18 13:50:00|9239.8|9234.8|9238.5|9233.5|9240.6|9235.6|9238.5|9233.5|30
1605707700000|2020-11-18 13:55:00|9238.6|9233.6|9239|9234|9240.1|9235.1|9237.5|9232.5|24
1605708000000|2020-11-18 14:00:00|9238.8|9233.8|9238.1|9233.1|9239.6|9234.6|9236.8|9231.8|110
1605708300000|2020-11-18 14:05:00|9238|9233|9239.6|9234.6|9241.6|9236.6|9237.2|9232.2|106
1605708600000|2020-11-18 14:10:00|9240|9235|9238|9233|9240|9235|9238|9233|56
1605708900000|2020-11-18 14:15:00|9238.1|9233.1|9238|9233|9238.6|9233.6|9236.8|9231.8|34
1605709200000|2020-11-18 14:20:00|9237.9|9232.9|9234.9|9229.9|9238.6|9233.6|9234.6|9229.6|52
1605709500000|2020-11-18 14:25:00|9235|9230|9234.8|9229.8|9235.5|9230.5|9234.3|9229.3|41
1605709800000|2020-11-18 14:30:00|9234.6|9229.6|9232.1|9227.1|9235|9230|9231|9226|99
1605710100000|2020-11-18 14:35:00|9232.3|9227.3|9232.7|9227.7|9233.6|9228.6|9231.9|9226.9|49
1605710400000|2020-11-18 14:40:00|9232.6|9227.6|9230.1|9225.1|9232.6|9227.6|9228.5|9223.5|89
1605710700000|2020-11-18 14:45:00|9230.3|9225.3|9231.5|9226.5|9231.5|9226.5|9229.6|9224.6|79
1605711000000|2020-11-18 14:50:00|9231.6|9226.6|9231.6|9226.6|9232|9227|9230.4|9225.4|85
1605711300000|2020-11-18 14:55:00|9231.5|9226.5|9231.9|9226.9|9233.5|9228.5|9231|9226|32
1605711600000|2020-11-18 15:00:00|9232|9227|9229.1|9224.1|9232|9227|9228.9|9223.9|71
1605711900000|2020-11-18 15:05:00|9229|9224|9228.4|9223.4|9229.3|9224.3|9227.2|9222.2|54
1605712200000|2020-11-18 15:10:00|9228.5|9223.5|9228.8|9223.8|9229.8|9224.8|9227.5|9222.5|40
1605712500000|2020-11-18 15:15:00|9228.9|9223.9|9230.3|9225.3|9231.1|9226.1|9228.2|9223.2|80
1605712800000|2020-11-18 15:20:00|9230.2|9225.2|9226.6|9221.6|9230.3|9225.3|9226.6|9221.6|102
1605713100000|2020-11-18 15:25:00|9226.8|9221.8|9226.4|9221.4|9228.6|9223.6|9226.3|9221.3|87
1605713400000|2020-11-18 15:30:00|9226.5|9221.5|9227.2|9222.2|9228.2|9223.2|9224.3|9219.3|146
1605713700000|2020-11-18 15:35:00|9227.1|9222.1|9225.6|9220.6|9227.3|9222.3|9225.6|9220.6|83
1605714000000|2020-11-18 15:40:00|9225.4|9220.4|9226.8|9221.8|9227.3|9222.3|9224.6|9219.6|60
1605714300000|2020-11-18 15:45:00|9226.6|9221.6|9225.6|9220.6|9227.3|9222.3|9225.1|9220.1|86
1605714600000|2020-11-18 15:50:00|9225.8|9220.8|9224.3|9219.3|9225.8|9220.8|9222.8|9217.8|83
1605714900000|2020-11-18 15:55:00|9224.2|9219.2|9221.5|9216.5|9224.3|9219.3|9220.6|9215.6|135
1605715200000|2020-11-18 16:00:00|9221.6|9216.6|9222.3|9217.3|9222.5|9217.5|9220.5|9215.5|75
1605715500000|2020-11-18 16:05:00|9222.4|9217.4|9224.5|9219.5|9224.7|9219.7|9222.3|9217.3|23
1605715800000|2020-11-18 16:10:00|9224.3|9219.3|9224.8|9219.8|9225.1|9220.1|9222.1|9217.1|43
1605716100000|2020-11-18 16:15:00|9224.6|9219.6|9225.6|9220.6|9226.5|9221.5|9224.5|9219.5|36
1605716400000|2020-11-18 16:20:00|9225.7|9220.7|9226|9221|9226.5|9221.5|9225.1|9220.1|18
1605716700000|2020-11-18 16:25:00|9225.9|9220.9|9227.5|9222.5|9227.5|9222.5|9224.1|9219.1|100
1605717000000|2020-11-18 16:30:00|9227.4|9222.4|9225.3|9220.3|9227.5|9222.5|9224.9|9219.9|28
1605717300000|2020-11-18 16:35:00|9225.5|9220.5|9226.3|9221.3|9227|9222|9224.1|9219.1|44
1605717600000|2020-11-18 16:40:00|9226.2|9221.2|9224.8|9219.8|9226.5|9221.5|9223.6|9218.6|23
1605717900000|2020-11-18 16:45:00|9224.5|9219.5|9226.1|9221.1|9227|9222|9223.6|9218.6|32
1605718200000|2020-11-18 16:50:00|9226.5|9221.5|9225.6|9220.6|9226.5|9221.5|9224.6|9219.6|69
1605718500000|2020-11-18 16:55:00|9225.4|9220.4|9224|9219|9225.5|9220.5|9223.2|9218.2|18
1605718800000|2020-11-18 17:00:00|9223.8|9218.8|9223.8|9218.8|9224.7|9219.7|9223.3|9218.3|36
1605719100000|2020-11-18 17:05:00|9223.6|9218.6|9223|9218|9224.1|9219.1|9222.3|9217.3|76
1605719400000|2020-11-18 17:10:00|9223.2|9218.2|9223.5|9218.5|9224|9219|9222.6|9217.6|18
1605719700000|2020-11-18 17:15:00|9223.4|9218.4|9226.5|9221.5|9226.5|9221.5|9223.1|9218.1|56
1605720000000|2020-11-18 17:20:00|9226.4|9221.4|9227|9222|9228.5|9223.5|9226.2|9221.2|45
1605720300000|2020-11-18 17:25:00|9226.6|9221.6|9226.1|9221.1|9227.5|9222.5|9225.6|9220.6|21
1605720600000|2020-11-18 17:30:00|9225.8|9220.8|9228.1|9223.1|9228.1|9223.1|9225.7|9220.7|44
1605720900000|2020-11-18 17:35:00|9228.5|9223.5|9227|9222|9228.5|9223.5|9226.4|9221.4|64
1605721200000|2020-11-18 17:40:00|9226.9|9221.9|9226.5|9221.5|9227.5|9222.5|9226.5|9221.5|18
1605721500000|2020-11-18 17:45:00|9226.6|9221.6|9227.3|9222.3|9227.5|9222.5|9226.5|9221.5|26
1605721800000|2020-11-18 17:50:00|9227.2|9222.2|9226|9221|9227.5|9222.5|9226|9221|17
1605722100000|2020-11-18 17:55:00|9226.1|9221.1|9226|9221|9226.8|9221.8|9225.9|9220.9|25
1605722400000|2020-11-18 18:00:00|9225.9|9220.9|9225.1|9220.1|9226.5|9221.5|9225.1|9220.1|84
1605722700000|2020-11-18 18:05:00|9225|9220|9227.6|9222.6|9227.9|9222.9|9224.6|9219.6|26
1605723000000|2020-11-18 18:10:00|9227.5|9222.5|9228|9223|9228.1|9223.1|9227|9222|31
1605723300000|2020-11-18 18:15:00|9227.9|9222.9|9226|9221|9228|9223|9226|9221|33
1605723600000|2020-11-18 18:20:00|9226.2|9221.2|9226.7|9221.7|9227|9222|9225.9|9220.9|12
1605723900000|2020-11-18 18:25:00|9226.8|9221.8|9228.1|9223.1|9228.1|9223.1|9226.6|9221.6|43
1605724200000|2020-11-18 18:30:00|9228.3|9223.3|9227.5|9222.5|9228.3|9223.3|9227|9222|23
1605724500000|2020-11-18 18:35:00|9227.1|9222.1|9226.7|9221.7|9227.6|9222.6|9226.5|9221.5|15
1605724800000|2020-11-18 18:40:00|9226.8|9221.8|9225.5|9220.5|9227|9222|9225.5|9220.5|33
1605725100000|2020-11-18 18:45:00|9225.6|9220.6|9226.8|9221.8|9226.8|9221.8|9225.5|9220.5|19
1605725400000|2020-11-18 18:50:00|9227.1|9222.1|9226.5|9221.5|9227.1|9222.1|9225.8|9220.8|24
1605725700000|2020-11-18 18:55:00|9226.4|9221.4|9227.7|9222.7|9228.3|9223.3|9226.2|9221.2|51
1605726000000|2020-11-18 19:00:00|9227.8|9222.8|9226.3|9221.3|9229|9224|9226.1|9221.1|17
1605726300000|2020-11-18 19:05:00|9226.1|9221.1|9227|9222|9227.5|9222.5|9226.1|9221.1|17
1605726600000|2020-11-18 19:10:00|9227.2|9222.2|9228.5|9223.5|9228.5|9223.5|9227|9222|43
1605726900000|2020-11-18 19:15:00|9228.4|9223.4|9229.1|9224.1|9229.3|9224.3|9228.1|9223.1|65
1605727200000|2020-11-18 19:20:00|9229.5|9224.5|9231|9226|9231.1|9226.1|9229.2|9224.2|157
1605727500000|2020-11-18 19:25:00|9230.8|9225.8|9231.6|9226.6|9232|9227|9230.5|9225.5|142
1605727800000|2020-11-18 19:30:00|9231.8|9226.8|9231|9226|9232.1|9227.1|9230.8|9225.8|41
1605728100000|2020-11-18 19:35:00|9231.1|9226.1|9232.1|9227.1|9233.1|9228.1|9231|9226|28
1605728400000|2020-11-18 19:40:00|9231.8|9226.8|9229|9224|9232|9227|9228.6|9223.6|40
1605728700000|2020-11-18 19:45:00|9228.8|9223.8|9229.3|9224.3|9229.5|9224.5|9228.4|9223.4|45
1605729000000|2020-11-18 19:50:00|9229.5|9224.5|9229.4|9224.4|9229.5|9224.5|9229|9224|20
1605729300000|2020-11-18 19:55:00|9229.5|9224.5|9229.5|9224.5|9229.8|9224.8|9228.1|9223.1|78
1605729600000|2020-11-18 20:00:00|9229.3|9224.3|9230.5|9225.5|9231.1|9226.1|9229.3|9224.3|47
1605729900000|2020-11-18 20:05:00|9230.6|9225.6|9229.5|9224.5|9231|9226|9229.1|9224.1|35
1605730200000|2020-11-18 20:10:00|9229.4|9224.4|9228.8|9223.8|9229.4|9224.4|9228.4|9223.4|38
1605730500000|2020-11-18 20:15:00|9229|9224|9228.5|9223.5|9229|9224|9227.7|9222.7|27
1605730800000|2020-11-18 20:20:00|9228.4|9223.4|9228.5|9223.5|9228.5|9223.5|9228.2|9223.2|0
1605731100000|2020-11-18 20:25:00|9228.6|9223.6|9230|9225|9230|9225|9228.6|9223.6|4
1605731400000|2020-11-18 20:30:00|9230.1|9225.1|9231.8|9226.8|9232.8|9227.8|9230.1|9225.1|76
1605731700000|2020-11-18 20:35:00|9231.7|9226.7|9233.8|9228.8|9234|9229|9231.7|9226.7|43
1605732000000|2020-11-18 20:40:00|9234|9229|9235.5|9230.5|9235.5|9230.5|9233.9|9228.9|48
1605732300000|2020-11-18 20:45:00|9235.4|9230.4|9236.5|9231.5|9236.6|9231.6|9235|9230|39
1605732600000|2020-11-18 20:50:00|9236.6|9231.6|9238.1|9233.1|9238.6|9233.6|9235.5|9230.5|147
1605732900000|2020-11-18 20:55:00|9238|9233|9238.2|9233.2|9238.6|9233.6|9237.5|9232.5|64
1605733200000|2020-11-18 21:00:00|9238.6|9233.6|9238.5|9233.5|9238.8|9233.8|9237|9232|24
1605733500000|2020-11-18 21:05:00|9238.7|9233.7|9240|9235|9240.1|9235.1|9238.6|9233.6|23
1605733800000|2020-11-18 21:10:00|9239.9|9234.9|9241|9236|9241.1|9236.1|9239.8|9234.8|17
1605734100000|2020-11-18 21:15:00|9240.6|9235.6|9240.2|9235.2|9240.7|9235.7|9240|9235|5
1605734400000|2020-11-18 21:20:00|9240.3|9235.3|9239.3|9234.3|9240.3|9235.3|9239.3|9234.3|3
1605734700000|2020-11-18 21:25:00|9239.2|9234.2|9238.1|9233.1|9239.3|9234.3|9237.5|9232.5|16
1605735000000|2020-11-18 21:30:00|9238.3|9233.3|9238.6|9233.6|9238.6|9233.6|9238.3|9233.3|26
1605735300000|2020-11-18 21:35:00|9238.7|9233.7|9238.1|9233.1|9238.8|9233.8|9238.1|9233.1|17
1605735600000|2020-11-18 21:40:00|9238|9233|9237.5|9232.5|9238.3|9233.3|9237.5|9232.5|15
1605735900000|2020-11-18 21:45:00|9237.3|9232.3|9236.8|9231.8|9237.6|9232.6|9236.7|9231.7|50
1605736200000|2020-11-18 21:50:00|9236.6|9231.6|9236.7|9231.7|9236.9|9231.9|9236.3|9231.3|4
1605736500000|2020-11-18 21:55:00|9236.8|9231.8|9238.1|9233.1|9238.1|9233.1|9236.7|9231.7|69
1605747600000|2020-11-19 01:00:00|9251.1|9246.1|9250.2|9245.2|9253.1|9248.1|9249.6|9244.6|112
1605747900000|2020-11-19 01:05:00|9250.3|9245.3|9249.8|9244.8|9250.3|9245.3|9249.4|9244.4|38
1605748200000|2020-11-19 01:10:00|9249.7|9244.7|9249.9|9244.9|9250.1|9245.1|9248.6|9243.6|40
1605748500000|2020-11-19 01:15:00|9250|9245|9249.8|9244.8|9250.4|9245.4|9249.2|9244.2|22
1605748800000|2020-11-19 01:20:00|9249.9|9244.9|9248.5|9243.5|9250.1|9245.1|9248.4|9243.4|6
1605749100000|2020-11-19 01:25:00|9248.6|9243.6|9249.3|9244.3|9249.6|9244.6|9248.4|9243.4|8
1605749400000|2020-11-19 01:30:00|9249.1|9244.1|9249.3|9244.3|9249.9|9244.9|9248.5|9243.5|41
1605749700000|2020-11-19 01:35:00|9249.5|9244.5|9250|9245|9250.6|9245.6|9249.3|9244.3|5
1605750000000|2020-11-19 01:40:00|9250.1|9245.1|9250.1|9245.1|9250.4|9245.4|9249.1|9244.1|7
1605750300000|2020-11-19 01:45:00|9250|9245|9249.8|9244.8|9250.1|9245.1|9249.5|9244.5|46
1605750600000|2020-11-19 01:50:00|9249.9|9244.9|9248.8|9243.8|9250.1|9245.1|9248.1|9243.1|8
1605750900000|2020-11-19 01:55:00|9248.6|9243.6|9247.6|9242.6|9248.6|9243.6|9247.3|9242.3|4
1605751200000|2020-11-19 02:00:00|9247.4|9242.4|9245.6|9240.6|9247.6|9242.6|9245.5|9240.5|39
1605751500000|2020-11-19 02:05:00|9245.7|9240.7|9245.6|9240.6|9246.5|9241.5|9245.5|9240.5|8
1605751800000|2020-11-19 02:10:00|9245.7|9240.7|9246.1|9241.1|9246.2|9241.2|9245.6|9240.6|5
1605752100000|2020-11-19 02:15:00|9246|9241|9246.1|9241.1|9246.1|9241.1|9245.6|9240.6|10
1605752400000|2020-11-19 02:20:00|9246.2|9241.2|9245.6|9240.6|9246.6|9241.6|9245.1|9240.1|1
1605752700000|2020-11-19 02:25:00|9245.5|9240.5|9245.6|9240.6|9245.6|9240.6|9245|9240|2
1605753000000|2020-11-19 02:30:00|9245.7|9240.7|9244.3|9239.3|9245.8|9240.8|9244.3|9239.3|17
1605753300000|2020-11-19 02:35:00|9244.4|9239.4|9243.6|9238.6|9244.6|9239.6|9243.3|9238.3|29
1605753600000|2020-11-19 02:40:00|9243.5|9238.5|9242.1|9237.1|9244.1|9239.1|9241.9|9236.9|10
1605753900000|2020-11-19 02:45:00|9242|9237|9243.1|9238.1|9243.1|9238.1|9241.6|9236.6|17
1605754200000|2020-11-19 02:50:00|9243|9238|9243.4|9238.4|9244|9239|9242.3|9237.3|14
1605754500000|2020-11-19 02:55:00|9243.6|9238.6|9244.5|9239.5|9244.7|9239.7|9243.3|9238.3|15
1605754800000|2020-11-19 03:00:00|9244.6|9239.6|9244.1|9239.1|9244.6|9239.6|9243.8|9238.8|28
1605755100000|2020-11-19 03:05:00|9244.2|9239.2|9243.8|9238.8|9244.6|9239.6|9243.6|9238.6|12
1605755400000|2020-11-19 03:10:00|9243.6|9238.6|9245.4|9240.4|9245.4|9240.4|9243.4|9238.4|19
1605755700000|2020-11-19 03:15:00|9245.6|9240.6|9245.6|9240.6|9246.1|9241.1|9244.8|9239.8|10
1605756000000|2020-11-19 03:20:00|9245.5|9240.5|9245.1|9240.1|9246.1|9241.1|9245|9240|23
1605756300000|2020-11-19 03:25:00|9245|9240|9245.3|9240.3|9245.5|9240.5|9244.6|9239.6|12
1605756600000|2020-11-19 03:30:00|9245.4|9240.4|9245.9|9240.9|9245.9|9240.9|9245|9240|12
1605756900000|2020-11-19 03:35:00|9246.1|9241.1|9245.6|9240.6|9246.1|9241.1|9245.6|9240.6|17
1605757200000|2020-11-19 03:40:00|9245.7|9240.7|9246.8|9241.8|9247.1|9242.1|9245.7|9240.7|5
1605757500000|2020-11-19 03:45:00|9246.9|9241.9|9246.8|9241.8|9247.1|9242.1|9246.6|9241.6|3
1605757800000|2020-11-19 03:50:00|9246.5|9241.5|9246.1|9241.1|9246.6|9241.6|9245.9|9240.9|2
1605758100000|2020-11-19 03:55:00|9246.3|9241.3|9247.5|9242.5|9248.1|9243.1|9246.3|9241.3|21
1605758400000|2020-11-19 04:00:00|9247.6|9242.6|9247|9242|9247.6|9242.6|9246.8|9241.8|21
1605758700000|2020-11-19 04:05:00|9246.8|9241.8|9246.8|9241.8|9247.1|9242.1|9246.1|9241.1|11
1605759000000|2020-11-19 04:10:00|9246.9|9241.9|9246.1|9241.1|9247.1|9242.1|9245.8|9240.8|11
1605759300000|2020-11-19 04:15:00|9246|9241|9245.4|9240.4|9246|9241|9245.4|9240.4|1
1605759600000|2020-11-19 04:20:00|9245.3|9240.3|9245.1|9240.1|9246.1|9241.1|9244.9|9239.9|16
1605759900000|2020-11-19 04:25:00|9245|9240|9244.3|9239.3|9245.1|9240.1|9244.3|9239.3|19
1605760200000|2020-11-19 04:30:00|9244.4|9239.4|9245.1|9240.1|9245.1|9240.1|9244.4|9239.4|53
1605760500000|2020-11-19 04:35:00|9245.2|9240.2|9245.1|9240.1|9245.6|9240.6|9244.8|9239.8|23
1605760800000|2020-11-19 04:40:00|9245|9240|9244.1|9239.1|9245.1|9240.1|9243.8|9238.8|29
1605761100000|2020-11-19 04:45:00|9244|9239|9243.9|9238.9|9244.1|9239.1|9243.8|9238.8|6
1605761400000|2020-11-19 04:50:00|9243.8|9238.8|9243.9|9238.9|9244.1|9239.1|9243.4|9238.4|5
1605761700000|2020-11-19 04:55:00|9243.8|9238.8|9244.1|9239.1|9244.1|9239.1|9243.6|9238.6|8
1605762000000|2020-11-19 05:00:00|9244.2|9239.2|9244.1|9239.1|9245.1|9240.1|9244|9239|10
1605762300000|2020-11-19 05:05:00|9244.2|9239.2|9245.4|9240.4|9245.6|9240.6|9244.2|9239.2|6
1605762600000|2020-11-19 05:10:00|9245.6|9240.6|9247.1|9242.1|9247.1|9242.1|9245.6|9240.6|34
1605762900000|2020-11-19 05:15:00|9247|9242|9247.1|9242.1|9247.6|9242.6|9246.8|9241.8|12
1605763200000|2020-11-19 05:20:00|9247.2|9242.2|9246.6|9241.6|9247.8|9242.8|9246.5|9241.5|17
1605763500000|2020-11-19 05:25:00|9246.5|9241.5|9245.3|9240.3|9246.5|9241.5|9245.3|9240.3|14
1605763800000|2020-11-19 05:30:00|9245.1|9240.1|9244.9|9239.9|9245.3|9240.3|9244.9|9239.9|7
1605764100000|2020-11-19 05:35:00|9244.6|9239.6|9243.4|9238.4|9244.6|9239.6|9243.3|9238.3|37
1605764400000|2020-11-19 05:40:00|9243.3|9238.3|9243.4|9238.4|9244.1|9239.1|9243.1|9238.1|66
1605764700000|2020-11-19 05:45:00|9243.3|9238.3|9243.1|9238.1|9243.6|9238.6|9242.4|9237.4|16
1605765000000|2020-11-19 05:50:00|9243|9238|9243.1|9238.1|9243.1|9238.1|9242.8|9237.8|26
1605765300000|2020-11-19 05:55:00|9243|9238|9242.8|9237.8|9243.1|9238.1|9241.3|9236.3|32
1605765600000|2020-11-19 06:00:00|9242.9|9237.9|9243.1|9238.1|9243.1|9238.1|9241.8|9236.8|3
1605765900000|2020-11-19 06:05:00|9243.2|9238.2|9244.6|9239.6|9245.1|9240.1|9242.7|9237.7|3
1605766200000|2020-11-19 06:10:00|9244.7|9239.7|9245.6|9240.6|9245.8|9240.8|9244.6|9239.6|6
1605766500000|2020-11-19 06:15:00|9245.7|9240.7|9246.6|9241.6|9246.6|9241.6|9245.2|9240.2|8
1605766800000|2020-11-19 06:20:00|9246.7|9241.7|9246.6|9241.6|9247.4|9242.4|9246.2|9241.2|9
1605767100000|2020-11-19 06:25:00|9246.7|9241.7|9246.1|9241.1|9247.4|9242.4|9245.9|9240.9|17
1605767400000|2020-11-19 06:30:00|9246.2|9241.2|9245.2|9240.2|9247.3|9242.3|9245.2|9240.2|17
1605767700000|2020-11-19 06:35:00|9245.1|9240.1|9244.1|9239.1|9245.1|9240.1|9243.9|9238.9|55
1605768000000|2020-11-19 06:40:00|9244|9239|9244.1|9239.1|9244.1|9239.1|9243.9|9238.9|4
1605768300000|2020-11-19 06:45:00|9244.2|9239.2|9243.9|9238.9|9244.6|9239.6|9242.9|9237.9|5
1605768600000|2020-11-19 06:50:00|9244|9239|9243.2|9238.2|9244.1|9239.1|9242.9|9237.9|2
1605768900000|2020-11-19 06:55:00|9243.3|9238.3|9243.2|9238.2|9243.6|9238.6|9242.4|9237.4|22
1605769200000|2020-11-19 07:00:00|9243|9238|9243.4|9238.4|9244.8|9239.8|9242.4|9237.4|26
1605769500000|2020-11-19 07:05:00|9243.1|9238.1|9244.1|9239.1|9246|9241|9243.1|9238.1|39
1605769800000|2020-11-19 07:10:00|9244|9239|9243.6|9238.6|9244.1|9239.1|9242.1|9237.1|28
1605770100000|2020-11-19 07:15:00|9243.7|9238.7|9242.4|9237.4|9243.7|9238.7|9242.4|9237.4|27
1605770400000|2020-11-19 07:20:00|9242.2|9237.2|9243.1|9238.1|9243.6|9238.6|9241.9|9236.9|12
1605770700000|2020-11-19 07:25:00|9243|9238|9243.6|9238.6|9244.1|9239.1|9242.9|9237.9|12
1605771000000|2020-11-19 07:30:00|9243.7|9238.7|9242.4|9237.4|9244.5|9239.5|9242.4|9237.4|10
1605771300000|2020-11-19 07:35:00|9242.5|9237.5|9242.8|9237.8|9243.5|9238.5|9241.6|9236.6|17
1605771600000|2020-11-19 07:40:00|9242.6|9237.6|9242.9|9237.9|9243.2|9238.2|9242.2|9237.2|15
1605771900000|2020-11-19 07:45:00|9242.7|9237.7|9246.4|9241.4|9246.5|9241.5|9242.6|9237.6|64
1605772200000|2020-11-19 07:50:00|9246.6|9241.6|9246.5|9241.5|9248.1|9243.1|9245.5|9240.5|43
1605772500000|2020-11-19 07:55:00|9246.6|9241.6|9246.9|9241.9|9248.1|9243.1|9246.4|9241.4|41
1605772800000|2020-11-19 08:00:00|9246.7|9241.7|9245.6|9240.6|9246.7|9241.7|9243.7|9238.7|80
1605773100000|2020-11-19 08:05:00|9245.4|9240.4|9249.7|9244.7|9252.6|9247.6|9244.9|9239.9|95
1605773400000|2020-11-19 08:10:00|9249.6|9244.6|9251.8|9246.8|9253.4|9248.4|9249.1|9244.1|141
1605773700000|2020-11-19 08:15:00|9251.6|9246.6|9254.4|9249.4|9255.7|9250.7|9251.1|9246.1|269
1605774000000|2020-11-19 08:20:00|9254.1|9249.1|9255.6|9250.6|9255.6|9250.6|9252.9|9247.9|52
1605774300000|2020-11-19 08:25:00|9255.5|9250.5|9256.4|9251.4|9257.2|9252.2|9255.2|9250.2|96
1605774600000|2020-11-19 08:30:00|9256.2|9251.2|9256.4|9251.4|9258.1|9253.1|9255.9|9250.9|84
1605774900000|2020-11-19 08:35:00|9256.2|9251.2|9256.4|9251.4|9256.9|9251.9|9255.9|9250.9|48
1605775200000|2020-11-19 08:40:00|9256.6|9251.6|9253.7|9248.7|9256.6|9251.6|9253.6|9248.6|61
1605775500000|2020-11-19 08:45:00|9253.9|9248.9|9257.9|9252.9|9257.9|9252.9|9252.2|9247.2|120
1605775800000|2020-11-19 08:50:00|9257.6|9252.6|9262.9|9257.9|9263.1|9258.1|9257.6|9252.6|135
1605776100000|2020-11-19 08:55:00|9263.1|9258.1|9261.6|9256.6|9264.2|9259.2|9260.8|9255.8|157
1605776400000|2020-11-19 09:00:00|9261.7|9256.7|9260.9|9255.9|9265|9260|9260.1|9255.1|189
1605776700000|2020-11-19 09:05:00|9261|9256|9258.2|9253.2|9261.1|9256.1|9257.1|9252.1|86
1605777000000|2020-11-19 09:10:00|9258.6|9253.6|9258|9253|9259.5|9254.5|9257.1|9252.1|76
1605777300000|2020-11-19 09:15:00|9257.9|9252.9|9260.1|9255.1|9260.8|9255.8|9257.7|9252.7|57
1605777600000|2020-11-19 09:20:00|9260.4|9255.4|9260.6|9255.6|9261.8|9256.8|9259.4|9254.4|38
1605777900000|2020-11-19 09:25:00|9260.5|9255.5|9260.6|9255.6|9261.2|9256.2|9259.8|9254.8|33
1605778200000|2020-11-19 09:30:00|9260.1|9255.1|9256.1|9251.1|9260.1|9255.1|9255.6|9250.6|62
1605778500000|2020-11-19 09:35:00|9256.2|9251.2|9260.1|9255.1|9261.6|9256.6|9256.2|9251.2|55
1605778800000|2020-11-19 09:40:00|9260.3|9255.3|9258.4|9253.4|9260.8|9255.8|9258.1|9253.1|35
1605779100000|2020-11-19 09:45:00|9258.3|9253.3|9260.8|9255.8|9261|9256|9257.1|9252.1|66
1605779400000|2020-11-19 09:50:00|9260.9|9255.9|9260.6|9255.6|9261.2|9256.2|9259.5|9254.5|38
1605779700000|2020-11-19 09:55:00|9260.7|9255.7|9262.7|9257.7|9263.1|9258.1|9260.7|9255.7|93
1605780000000|2020-11-19 10:00:00|9262.6|9257.6|9260.6|9255.6|9263.4|9258.4|9260.2|9255.2|150
1605780300000|2020-11-19 10:05:00|9260.9|9255.9|9261.7|9256.7|9263.1|9258.1|9260.6|9255.6|180
1605780600000|2020-11-19 10:10:00|9261.9|9256.9|9265.6|9260.6|9266.1|9261.1|9261.9|9256.9|74
1605780900000|2020-11-19 10:15:00|9265.4|9260.4|9266.4|9261.4|9270.9|9265.9|9265.4|9260.4|306
1605781200000|2020-11-19 10:20:00|9266.8|9261.8|9267.3|9262.3|9267.9|9262.9|9265.7|9260.7|57
1605781500000|2020-11-19 10:25:00|9267.1|9262.1|9268.1|9263.1|9269.2|9264.2|9265.9|9260.9|47
1605781800000|2020-11-19 10:30:00|9268.2|9263.2|9264.4|9259.4|9269|9264|9264.2|9259.2|40
1605782100000|2020-11-19 10:35:00|9264.3|9259.3|9264.4|9259.4|9265.5|9260.5|9263.6|9258.6|17
1605782400000|2020-11-19 10:40:00|9264.5|9259.5|9265.5|9260.5|9265.9|9260.9|9264.4|9259.4|23
1605782700000|2020-11-19 10:45:00|9265.4|9260.4|9262.5|9257.5|9265.7|9260.7|9261.7|9256.7|73
1605783000000|2020-11-19 10:50:00|9262.4|9257.4|9259.4|9254.4|9262.5|9257.5|9259.4|9254.4|110
1605783300000|2020-11-19 10:55:00|9259.5|9254.5|9261.1|9256.1|9262.3|9257.3|9258.4|9253.4|66
1605783600000|2020-11-19 11:00:00|9261|9256|9261.5|9256.5|9262.1|9257.1|9259|9254|155
1605783900000|2020-11-19 11:05:00|9261.6|9256.6|9261.6|9256.6|9262.9|9257.9|9260.4|9255.4|29
1605784200000|2020-11-19 11:10:00|9261.4|9256.4|9262.1|9257.1|9262.1|9257.1|9259.9|9254.9|54
1605784500000|2020-11-19 11:15:00|9262.2|9257.2|9263.8|9258.8|9264.4|9259.4|9262.2|9257.2|48
1605784800000|2020-11-19 11:20:00|9263.9|9258.9|9263.9|9258.9|9265|9260|9262.7|9257.7|19
1605785100000|2020-11-19 11:25:00|9264|9259|9261|9256|9264|9259|9260.7|9255.7|41
1605785400000|2020-11-19 11:30:00|9260.9|9255.9|9261.7|9256.7|9262.1|9257.1|9260.2|9255.2|18
1605785700000|2020-11-19 11:35:00|9261.8|9256.8|9259.7|9254.7|9262.6|9257.6|9258.7|9253.7|49
1605786000000|2020-11-19 11:40:00|9259.6|9254.6|9255.4|9250.4|9259.7|9254.7|9255.4|9250.4|35
1605786300000|2020-11-19 11:45:00|9255.6|9250.6|9252.9|9247.9|9255.6|9250.6|9252.1|9247.1|64
1605786600000|2020-11-19 11:50:00|9252.7|9247.7|9253.2|9248.2|9253.3|9248.3|9251.4|9246.4|32
1605786900000|2020-11-19 11:55:00|9253.1|9248.1|9252.4|9247.4|9253.2|9248.2|9251.7|9246.7|14
1605787200000|2020-11-19 12:00:00|9252.5|9247.5|9252.4|9247.4|9253.2|9248.2|9251.7|9246.7|44
1605787500000|2020-11-19 12:05:00|9252.7|9247.7|9251.7|9246.7|9253.6|9248.6|9251.7|9246.7|31
1605787800000|2020-11-19 12:10:00|9251.6|9246.6|9252.4|9247.4|9253.1|9248.1|9251.4|9246.4|26
1605788100000|2020-11-19 12:15:00|9252.5|9247.5|9253.7|9248.7|9254.3|9249.3|9252.2|9247.2|19
1605788400000|2020-11-19 12:20:00|9253.8|9248.8|9254.7|9249.7|9255|9250|9253.2|9248.2|17
1605788700000|2020-11-19 12:25:00|9254.6|9249.6|9253.6|9248.6|9255.4|9250.4|9253.6|9248.6|13
1605789000000|2020-11-19 12:30:00|9253.7|9248.7|9254.5|9249.5|9254.6|9249.6|9252.7|9247.7|15
1605789300000|2020-11-19 12:35:00|9254.4|9249.4|9255.9|9250.9|9256|9251|9254.2|9249.2|18
1605789600000|2020-11-19 12:40:00|9255.7|9250.7|9255.1|9250.1|9256.1|9251.1|9254.2|9249.2|34
1605789900000|2020-11-19 12:45:00|9255.2|9250.2|9254.8|9249.8|9255.9|9250.9|9254.7|9249.7|15
1605790200000|2020-11-19 12:50:00|9254.9|9249.9|9252.2|9247.2|9255.1|9250.1|9252|9247|71
1605790500000|2020-11-19 12:55:00|9252.4|9247.4|9255.2|9250.2|9255.5|9250.5|9251.5|9246.5|30
1605790800000|2020-11-19 13:00:00|9255.4|9250.4|9259|9254|9259.8|9254.8|9255.1|9250.1|193
1605791100000|2020-11-19 13:05:00|9258.9|9253.9|9256.7|9251.7|9259|9254|9256.7|9251.7|37
1605791400000|2020-11-19 13:10:00|9256.8|9251.8|9255.9|9250.9|9256.8|9251.8|9255.7|9250.7|35
1605791700000|2020-11-19 13:15:00|9255.8|9250.8|9254|9249|9257.5|9252.5|9253.5|9248.5|32
1605792000000|2020-11-19 13:20:00|9253.9|9248.9|9255.4|9250.4|9255.5|9250.5|9253.9|9248.9|30
1605792300000|2020-11-19 13:25:00|9255.5|9250.5|9257.8|9252.8|9257.8|9252.8|9255.4|9250.4|55
1605792600000|2020-11-19 13:30:00|9257.7|9252.7|9259.3|9254.3|9259.5|9254.5|9257.3|9252.3|102
1605792900000|2020-11-19 13:35:00|9259.5|9254.5|9261|9256|9262.3|9257.3|9259.2|9254.2|142
1605793200000|2020-11-19 13:40:00|9261.3|9256.3|9260.6|9255.6|9262.2|9257.2|9260.2|9255.2|32
1605793500000|2020-11-19 13:45:00|9260.2|9255.2|9259.8|9254.8|9262.2|9257.2|9259.8|9254.8|80
1605793800000|2020-11-19 13:50:00|9259.6|9254.6|9258.2|9253.2|9259.7|9254.7|9256.1|9251.1|72
1605794100000|2020-11-19 13:55:00|9258.3|9253.3|9258.5|9253.5|9259|9254|9257.6|9252.6|56
1605794400000|2020-11-19 14:00:00|9258.1|9253.1|9259.6|9254.6|9260.4|9255.4|9257.8|9252.8|52
1605794700000|2020-11-19 14:05:00|9259.5|9254.5|9260.4|9255.4|9261.2|9256.2|9259.2|9254.2|40
1605795000000|2020-11-19 14:10:00|9260.3|9255.3|9262.4|9257.4|9263|9258|9259.4|9254.4|106
1605795300000|2020-11-19 14:15:00|9262.5|9257.5|9263.2|9258.2|9264|9259|9262.5|9257.5|53
1605795600000|2020-11-19 14:20:00|9262.9|9257.9|9266.5|9261.5|9266.7|9261.7|9262.2|9257.2|129
1605795900000|2020-11-19 14:25:00|9266.4|9261.4|9263.6|9258.6|9267|9262|9262.6|9257.6|117
1605796200000|2020-11-19 14:30:00|9263.7|9258.7|9264.8|9259.8|9267.2|9262.2|9263.7|9258.7|195
1605796500000|2020-11-19 14:35:00|9264.9|9259.9|9262.2|9257.2|9264.9|9259.9|9261.3|9256.3|116
1605796800000|2020-11-19 14:40:00|9262.4|9257.4|9263.5|9258.5|9265.3|9260.3|9262.2|9257.2|23
1605797100000|2020-11-19 14:45:00|9263.2|9258.2|9258.1|9253.1|9263.4|9258.4|9258.1|9253.1|255
1605797400000|2020-11-19 14:50:00|9258.2|9253.2|9257.9|9252.9|9259.9|9254.9|9257|9252|66
1605797700000|2020-11-19 14:55:00|9258|9253|9256.7|9251.7|9258.9|9253.9|9255.7|9250.7|176
1605798000000|2020-11-19 15:00:00|9256.5|9251.5|9257.1|9252.1|9258.2|9253.2|9252.7|9247.7|136
1605798300000|2020-11-19 15:05:00|9257|9252|9255.3|9250.3|9257.6|9252.6|9254.8|9249.8|101
1605798600000|2020-11-19 15:10:00|9255.5|9250.5|9256.5|9251.5|9256.7|9251.7|9253.3|9248.3|110
1605798900000|2020-11-19 15:15:00|9256.6|9251.6|9255.4|9250.4|9256.9|9251.9|9254.8|9249.8|93
1605799200000|2020-11-19 15:20:00|9255.3|9250.3|9258.4|9253.4|9258.4|9253.4|9254.1|9249.1|72
1605799500000|2020-11-19 15:25:00|9258.3|9253.3|9255.6|9250.6|9259.9|9254.9|9254.7|9249.7|107
1605799800000|2020-11-19 15:30:00|9255.5|9250.5|9256.6|9251.6|9256.6|9251.6|9254.3|9249.3|100
1605800100000|2020-11-19 15:35:00|9256.5|9251.5|9253.6|9248.6|9256.6|9251.6|9253|9248|140
1605800400000|2020-11-19 15:40:00|9253.3|9248.3|9249.6|9244.6|9253.8|9248.8|9249.2|9244.2|158
1605800700000|2020-11-19 15:45:00|9249.5|9244.5|9247.7|9242.7|9249.6|9244.6|9246.1|9241.1|112
1605801000000|2020-11-19 15:50:00|9247.6|9242.6|9248.4|9243.4|9250.5|9245.5|9247.3|9242.3|159
1605801300000|2020-11-19 15:55:00|9248.8|9243.8|9251.6|9246.6|9252.4|9247.4|9247.7|9242.7|198
1605801600000|2020-11-19 16:00:00|9251.3|9246.3|9248.9|9243.9|9252.2|9247.2|9248.9|9243.9|83
1605801900000|2020-11-19 16:05:00|9248.8|9243.8|9250.7|9245.7|9251.2|9246.2|9248.6|9243.6|42
1605802200000|2020-11-19 16:10:00|9250.6|9245.6|9254.3|9249.3|9255.8|9250.8|9250.6|9245.6|57
1605802500000|2020-11-19 16:15:00|9254.4|9249.4|9252.6|9247.6|9254.4|9249.4|9251.9|9246.9|70
1605802800000|2020-11-19 16:20:00|9252.7|9247.7|9249.6|9244.6|9252.9|9247.9|9249.6|9244.6|51
1605803100000|2020-11-19 16:25:00|9249.8|9244.8|9250.4|9245.4|9250.7|9245.7|9249.1|9244.1|56
1605803400000|2020-11-19 16:30:00|9250.1|9245.1|9249|9244|9250.9|9245.9|9247.9|9242.9|105
1605803700000|2020-11-19 16:35:00|9248.9|9243.9|9251.2|9246.2|9251.5|9246.5|9248.9|9243.9|59
1605804000000|2020-11-19 16:40:00|9251.1|9246.1|9251.5|9246.5|9252|9247|9250.7|9245.7|26
1605804300000|2020-11-19 16:45:00|9251.7|9246.7|9251.2|9246.2|9252|9247|9249.7|9244.7|79
1605804600000|2020-11-19 16:50:00|9251.4|9246.4|9251.4|9246.4|9252.5|9247.5|9251.3|9246.3|38
1605804900000|2020-11-19 16:55:00|9251.3|9246.3|9249.4|9244.4|9251.3|9246.3|9248.6|9243.6|53
1605805200000|2020-11-19 17:00:00|9249.5|9244.5|9249.5|9244.5|9250.2|9245.2|9248.9|9243.9|49
1605805500000|2020-11-19 17:05:00|9249.4|9244.4|9247.7|9242.7|9250|9245|9247.5|9242.5|40
1605805800000|2020-11-19 17:10:00|9247.5|9242.5|9246.9|9241.9|9248.5|9243.5|9246.9|9241.9|38
1605806100000|2020-11-19 17:15:00|9246.7|9241.7|9246.7|9241.7|9247|9242|9246.4|9241.4|82
1605806400000|2020-11-19 17:20:00|9246.6|9241.6|9245.4|9240.4|9246.6|9241.6|9245.4|9240.4|17
1605806700000|2020-11-19 17:25:00|9245.5|9240.5|9244.9|9239.9|9245.7|9240.7|9244.6|9239.6|89
1605807000000|2020-11-19 17:30:00|9244.8|9239.8|9244.1|9239.1|9244.8|9239.8|9243.9|9238.9|258
1605807300000|2020-11-19 17:35:00|9243.9|9238.9|9244.7|9239.7|9245.5|9240.5|9243.9|9238.9|92
1605807600000|2020-11-19 17:40:00|9244.6|9239.6|9246.9|9241.9|9246.9|9241.9|9244.4|9239.4|30
1605807900000|2020-11-19 17:45:00|9246.8|9241.8|9246.8|9241.8|9247.2|9242.2|9246.6|9241.6|35
1605808200000|2020-11-19 17:50:00|9246.6|9241.6|9247.4|9242.4|9247.4|9242.4|9246.6|9241.6|8
1605808500000|2020-11-19 17:55:00|9247.3|9242.3|9245.2|9240.2|9247.4|9242.4|9244.2|9239.2|63
1605808800000|2020-11-19 18:00:00|9245.1|9240.1|9244.1|9239.1|9245.3|9240.3|9243.8|9238.8|33
1605809100000|2020-11-19 18:05:00|9244|9239|9244.9|9239.9|9245.2|9240.2|9244|9239|42
1605809400000|2020-11-19 18:10:00|9244.8|9239.8|9244.4|9239.4|9245|9240|9244.1|9239.1|44
1605809700000|2020-11-19 18:15:00|9244.3|9239.3|9244|9239|9244.5|9239.5|9243.8|9238.8|8
1605810000000|2020-11-19 18:20:00|9244.1|9239.1|9243.8|9238.8|9244.4|9239.4|9243.8|9238.8|7
1605810300000|2020-11-19 18:25:00|9244|9239|9244.1|9239.1|9244.1|9239.1|9243.5|9238.5|31
1605810600000|2020-11-19 18:30:00|9244|9239|9243.8|9238.8|9244.4|9239.4|9243.8|9238.8|73
1605810900000|2020-11-19 18:35:00|9243.7|9238.7|9243.4|9238.4|9243.8|9238.8|9242.5|9237.5|39
1605811200000|2020-11-19 18:40:00|9243.3|9238.3|9243.4|9238.4|9243.4|9238.4|9242.9|9237.9|37
1605811500000|2020-11-19 18:45:00|9243.3|9238.3|9241.9|9236.9|9243.4|9238.4|9241.6|9236.6|111
1605811800000|2020-11-19 18:50:00|9241.6|9236.6|9240.6|9235.6|9241.9|9236.9|9240.6|9235.6|49
1605812100000|2020-11-19 18:55:00|9240.3|9235.3|9240.3|9235.3|9240.6|9235.6|9240.3|9235.3|78
1605812400000|2020-11-19 19:00:00|9240.4|9235.4|9237|9232|9240.6|9235.6|9237|9232|409
1605812700000|2020-11-19 19:05:00|9237.1|9232.1|9232.8|9227.8|9237.7|9232.7|9232.6|9227.6|704
1605813000000|2020-11-19 19:10:00|9232.6|9227.6|9233.1|9228.1|9233.6|9228.6|9230.6|9225.6|233
1605813300000|2020-11-19 19:15:00|9233|9228|9233.9|9228.9|9234.1|9229.1|9232.2|9227.2|51
1605813600000|2020-11-19 19:20:00|9233.8|9228.8|9234.1|9229.1|9234.1|9229.1|9232.8|9227.8|14
1605813900000|2020-11-19 19:25:00|9234|9229|9232.6|9227.6|9234.1|9229.1|9232.3|9227.3|44
1605814200000|2020-11-19 19:30:00|9232.5|9227.5|9232.6|9227.6|9232.6|9227.6|9231.6|9226.6|21
1605814500000|2020-11-19 19:35:00|9232.5|9227.5|9231.5|9226.5|9232.6|9227.6|9231.5|9226.5|39
1605814800000|2020-11-19 19:40:00|9231.6|9226.6|9228.3|9223.3|9231.6|9226.6|9228.3|9223.3|255
1605815100000|2020-11-19 19:45:00|9228.5|9223.5|9230.6|9225.6|9230.6|9225.6|9227.6|9222.6|240
1605815400000|2020-11-19 19:50:00|9231.1|9226.1|9231.6|9226.6|9231.6|9226.6|9230.3|9225.3|24
1605815700000|2020-11-19 19:55:00|9231.5|9226.5|9227.1|9222.1|9231.5|9226.5|9227.1|9222.1|200
1605816000000|2020-11-19 20:00:00|9227.4|9222.4|9228.4|9223.4|9228.8|9223.8|9227.4|9222.4|54
1605816300000|2020-11-19 20:05:00|9228.3|9223.3|9228.6|9223.6|9229.1|9224.1|9228.3|9223.3|6
1605816600000|2020-11-19 20:10:00|9228.8|9223.8|9226.1|9221.1|9228.8|9223.8|9225.8|9220.8|69
1605816900000|2020-11-19 20:15:00|9226.2|9221.2|9227.3|9222.3|9228.6|9223.6|9226.1|9221.1|63
1605817200000|2020-11-19 20:20:00|9227.1|9222.1|9227.4|9222.4|9227.4|9222.4|9226.3|9221.3|27
1605817500000|2020-11-19 20:25:00|9227.5|9222.5|9227.6|9222.6|9228.1|9223.1|9227.3|9222.3|10
1605817800000|2020-11-19 20:30:00|9227.5|9222.5|9225.9|9220.9|9227.5|9222.5|9225.6|9220.6|22
1605818100000|2020-11-19 20:35:00|9225.8|9220.8|9224.4|9219.4|9225.9|9220.9|9223.6|9218.6|100
1605818400000|2020-11-19 20:40:00|9224.3|9219.3|9224.9|9219.9|9225.9|9220.9|9224.3|9219.3|27
1605818700000|2020-11-19 20:45:00|9224.8|9219.8|9225.1|9220.1|9225.4|9220.4|9224.1|9219.1|26
1605819000000|2020-11-19 20:50:00|9224.9|9219.9|9223.6|9218.6|9224.9|9219.9|9223.6|9218.6|28
1605819300000|2020-11-19 20:55:00|9223.8|9218.8|9223.5|9218.5|9225.1|9220.1|9223.3|9218.3|49
1605819600000|2020-11-19 21:00:00|9223.6|9218.6|9223.3|9218.3|9224.9|9219.9|9223.3|9218.3|20
1605819900000|2020-11-19 21:05:00|9223.2|9218.2|9222.3|9217.3|9223.6|9218.6|9222.3|9217.3|45
1605820200000|2020-11-19 21:10:00|9222.5|9217.5|9222.3|9217.3|9222.9|9217.9|9221.9|9216.9|24
1605820500000|2020-11-19 21:15:00|9222.2|9217.2|9223.4|9218.4|9223.4|9218.4|9222.1|9217.1|14
1605820800000|2020-11-19 21:20:00|9223.3|9218.3|9223.4|9218.4|9223.5|9218.5|9223.1|9218.1|35
1605821100000|2020-11-19 21:25:00|9223.6|9218.6|9223.6|9218.6|9223.8|9218.8|9223.3|9218.3|22
1605821400000|2020-11-19 21:30:00|9223.8|9218.8|9224.3|9219.3|9224.5|9219.5|9223.3|9218.3|42
1605821700000|2020-11-19 21:35:00|9224.4|9219.4|9224.3|9219.3|9224.4|9219.4|9223.5|9218.5|11
1605822000000|2020-11-19 21:40:00|9224.4|9219.4|9224.5|9219.5|9224.8|9219.8|9224.3|9219.3|10
1605822300000|2020-11-19 21:45:00|9224.4|9219.4|9223.6|9218.6|9224.9|9219.9|9223.6|9218.6|21
1605822600000|2020-11-19 21:50:00|9223.5|9218.5|9225.8|9220.8|9225.8|9220.8|9222.9|9217.9|21
1605822900000|2020-11-19 21:55:00|9225.6|9220.6|9229.9|9222.9|9231|9225.3|9225.6|9220.6|249
1605834000000|2020-11-20 01:00:00|9229.6|9224.6|9228.7|9223.7|9230.3|9225.3|9228.3|9223.3|47
1605834300000|2020-11-20 01:05:00|9228.9|9223.9|9229.4|9224.4|9229.4|9224.4|9228.4|9223.4|13
1605834600000|2020-11-20 01:10:00|9229.3|9224.3|9229.2|9224.2|9229.4|9224.4|9228.3|9223.3|38
1605834900000|2020-11-20 01:15:00|9229.3|9224.3|9227.9|9222.9|9229.3|9224.3|9227.8|9222.8|115
1605835200000|2020-11-20 01:20:00|9227.8|9222.8|9227.4|9222.4|9228.3|9223.3|9227.4|9222.4|12
1605835500000|2020-11-20 01:25:00|9227.5|9222.5|9228.4|9223.4|9228.4|9223.4|9227.4|9222.4|7
1605835800000|2020-11-20 01:30:00|9228.3|9223.3|9228.3|9223.3|9228.6|9223.6|9228.1|9223.1|6
1605836100000|2020-11-20 01:35:00|9228.2|9223.2|9228.5|9223.5|9228.8|9223.8|9227.9|9222.9|15
1605836400000|2020-11-20 01:40:00|9228.6|9223.6|9227.9|9222.9|9228.6|9223.6|9227.9|9222.9|11
1605836700000|2020-11-20 01:45:00|9228|9223|9228.3|9223.3|9228.3|9223.3|9227.3|9222.3|11
1605837000000|2020-11-20 01:50:00|9228.4|9223.4|9227.9|9222.9|9229|9224|9227.8|9222.8|44
1605837300000|2020-11-20 01:55:00|9227.8|9222.8|9228.3|9223.3|9228.7|9223.7|9227.6|9222.6|5
1605837600000|2020-11-20 02:00:00|9228.1|9223.1|9228.9|9223.9|9228.9|9223.9|9228.1|9223.1|40
1605837900000|2020-11-20 02:05:00|9229|9224|9230.1|9225.1|9231.1|9226.1|9228.9|9223.9|11
1605838200000|2020-11-20 02:10:00|9230.3|9225.3|9230.6|9225.6|9231.1|9226.1|9230.1|9225.1|20
1605838500000|2020-11-20 02:15:00|9230.5|9225.5|9231.6|9226.6|9231.6|9226.6|9230.1|9225.1|4
1605838800000|2020-11-20 02:20:00|9231.4|9226.4|9231.1|9226.1|9231.9|9226.9|9231.1|9226.1|9
1605839100000|2020-11-20 02:25:00|9231.4|9226.4|9231.3|9226.3|9231.4|9226.4|9231.1|9226.1|10
1605839400000|2020-11-20 02:30:00|9231.4|9226.4|9231.8|9226.8|9231.9|9226.9|9231.3|9226.3|11
1605839700000|2020-11-20 02:35:00|9231.6|9226.6|9231.4|9226.4|9231.9|9226.9|9231.4|9226.4|5
1605840000000|2020-11-20 02:40:00|9231.1|9226.1|9231.6|9226.6|9232.1|9227.1|9231.1|9226.1|5
1605840300000|2020-11-20 02:45:00|9231.8|9226.8|9231.6|9226.6|9231.9|9226.9|9231.1|9226.1|5
1605840600000|2020-11-20 02:50:00|9231.5|9226.5|9231.6|9226.6|9231.6|9226.6|9231.1|9226.1|9
1605840900000|2020-11-20 02:55:00|9231.5|9226.5|9230.5|9225.5|9231.6|9226.6|9230.4|9225.4|2
1605841200000|2020-11-20 03:00:00|9230.6|9225.6|9229.1|9224.1|9230.7|9225.7|9229.1|9224.1|14
1605841500000|2020-11-20 03:05:00|9229|9224|9228.1|9223.1|9229|9224|9228.1|9223.1|8
1605841800000|2020-11-20 03:10:00|9228|9223|9226.9|9221.9|9228.1|9223.1|9226.6|9221.6|15
1605842100000|2020-11-20 03:15:00|9226.6|9221.6|9226.9|9221.9|9227.6|9222.6|9226.5|9221.5|18
1605842400000|2020-11-20 03:20:00|9227.1|9222.1|9225.6|9220.6|9227.2|9222.2|9225.5|9220.5|2
1605842700000|2020-11-20 03:25:00|9225.5|9220.5|9226.1|9221.1|9226.3|9221.3|9225.5|9220.5|13
1605843000000|2020-11-20 03:30:00|9226.3|9221.3|9227.8|9222.8|9227.8|9222.8|9226.1|9221.1|11
1605843300000|2020-11-20 03:35:00|9227.9|9222.9|9228.4|9223.4|9228.9|9223.9|9227.8|9222.8|8
1605843600000|2020-11-20 03:40:00|9228.3|9223.3|9227.6|9222.6|9228.3|9223.3|9227.2|9222.2|59
1605843900000|2020-11-20 03:45:00|9227.5|9222.5|9227.9|9222.9|9228.1|9223.1|9227.3|9222.3|5
1605844200000|2020-11-20 03:50:00|9228.1|9223.1|9228.6|9223.6|9228.9|9223.9|9227.7|9222.7|2
1605844500000|2020-11-20 03:55:00|9228.4|9223.4|9227.8|9222.8|9228.4|9223.4|9227.6|9222.6|25
1605844800000|2020-11-20 04:00:00|9227.7|9222.7|9228.4|9223.4|9228.4|9223.4|9227.6|9222.6|5
1605845100000|2020-11-20 04:05:00|9228.3|9223.3|9227.8|9222.8|9228.4|9223.4|9227.6|9222.6|12
1605845400000|2020-11-20 04:10:00|9227.9|9222.9|9227|9222|9227.9|9222.9|9227|9222|7
1605845700000|2020-11-20 04:15:00|9227.1|9222.1|9226.6|9221.6|9227.1|9222.1|9226.4|9221.4|11
1605846000000|2020-11-20 04:20:00|9226.7|9221.7|9226.5|9221.5|9226.7|9221.7|9226.2|9221.2|1
1605846300000|2020-11-20 04:25:00|9226.4|9221.4|9226.7|9221.7|9226.7|9221.7|9226.4|9221.4|0
1605846600000|2020-11-20 04:30:00|9226.6|9221.6|9226.4|9221.4|9226.7|9221.7|9225.7|9220.7|3
1605846900000|2020-11-20 04:35:00|9226.5|9221.5|9224.5|9219.5|9226.5|9221.5|9224.4|9219.4|39
1605847200000|2020-11-20 04:40:00|9224.4|9219.4|9222.7|9217.7|9224.5|9219.5|9222.1|9217.1|83
1605847500000|2020-11-20 04:45:00|9222.8|9217.8|9222.7|9217.7|9223.4|9218.4|9221.9|9216.9|33
1605847800000|2020-11-20 04:50:00|9222.6|9217.6|9222.1|9217.1|9222.7|9217.7|9222.1|9217.1|6
1605848100000|2020-11-20 04:55:00|9222|9217|9221.8|9216.8|9222.1|9217.1|9221.3|9216.3|38
1605848400000|2020-11-20 05:00:00|9221.6|9216.6|9221.2|9216.2|9221.9|9216.9|9220.5|9215.5|9
1605848700000|2020-11-20 05:05:00|9221.3|9216.3|9221.4|9216.4|9221.7|9216.7|9221.2|9216.2|23
1605849000000|2020-11-20 05:10:00|9221.2|9216.2|9222.3|9217.3|9222.7|9217.7|9221.2|9216.2|9
1605849300000|2020-11-20 05:15:00|9222.4|9217.4|9222.9|9217.9|9223.2|9218.2|9222.4|9217.4|7
1605849600000|2020-11-20 05:20:00|9222.7|9217.7|9222.7|9217.7|9223.5|9218.5|9222.4|9217.4|12
1605849900000|2020-11-20 05:25:00|9222.8|9217.8|9223.7|9218.7|9223.7|9218.7|9222.7|9217.7|11
1605850200000|2020-11-20 05:30:00|9224.1|9219.1|9222.4|9217.4|9224.2|9219.2|9221.9|9216.9|67
1605850500000|2020-11-20 05:35:00|9222.2|9217.2|9221.3|9216.3|9222.7|9217.7|9220.4|9215.4|46
1605850800000|2020-11-20 05:40:00|9221.5|9216.5|9220.4|9215.4|9221.7|9216.7|9218.4|9213.4|141
1605851100000|2020-11-20 05:45:00|9220.2|9215.2|9220.7|9215.7|9220.7|9215.7|9219.9|9214.9|9
1605851400000|2020-11-20 05:50:00|9221|9216|9221.1|9216.1|9221.2|9216.2|9220.4|9215.4|7
1605851700000|2020-11-20 05:55:00|9220.9|9215.9|9221|9216|9221.4|9216.4|9219.7|9214.7|31
1605852000000|2020-11-20 06:00:00|9221.2|9216.2|9222.2|9217.2|9222.2|9217.2|9220.9|9215.9|14
1605852300000|2020-11-20 06:05:00|9222.3|9217.3|9222.6|9217.6|9223.6|9218.6|9221.9|9216.9|9
1605852600000|2020-11-20 06:10:00|9222.7|9217.7|9222.2|9217.2|9222.7|9217.7|9221.2|9216.2|22
1605852900000|2020-11-20 06:15:00|9221.9|9216.9|9221.7|9216.7|9222.6|9217.6|9220.9|9215.9|8
1605853200000|2020-11-20 06:20:00|9222.1|9217.1|9221.7|9216.7|9222.7|9217.7|9221.7|9216.7|10
1605853500000|2020-11-20 06:25:00|9221.6|9216.6|9219.2|9214.2|9221.6|9216.6|9219.1|9214.1|43
1605853800000|2020-11-20 06:30:00|9219.1|9214.1|9219.2|9214.2|9219.4|9214.4|9218.7|9213.7|29
1605854100000|2020-11-20 06:35:00|9219.3|9214.3|9219.7|9214.7|9221.1|9216.1|9219.2|9214.2|16
1605854400000|2020-11-20 06:40:00|9219.5|9214.5|9219.2|9214.2|9220.6|9215.6|9219.2|9214.2|12
1605854700000|2020-11-20 06:45:00|9219.3|9214.3|9219.6|9214.6|9219.9|9214.9|9219.1|9214.1|27
1605855000000|2020-11-20 06:50:00|9219.5|9214.5|9220.7|9215.7|9220.9|9215.9|9219.2|9214.2|3
1605855300000|2020-11-20 06:55:00|9220.8|9215.8|9221.2|9216.2|9221.2|9216.2|9220.7|9215.7|39
1605855600000|2020-11-20 07:00:00|9221.6|9216.6|9219.6|9214.6|9221.7|9216.7|9218.9|9213.9|51
1605855900000|2020-11-20 07:05:00|9219.7|9214.7|9224.9|9219.9|9225.7|9220.7|9219.7|9214.7|71
1605856200000|2020-11-20 07:10:00|9225.1|9220.1|9226.2|9221.2|9226.2|9221.2|9224.4|9219.4|53
1605856500000|2020-11-20 07:15:00|9226.1|9221.1|9226.9|9221.9|9227.8|9222.8|9225.9|9220.9|30
1605856800000|2020-11-20 07:20:00|9226.7|9221.7|9226.8|9221.8|9228.2|9223.2|9226.7|9221.7|18
1605857100000|2020-11-20 07:25:00|9227.1|9222.1|9227.7|9222.7|9227.7|9222.7|9226|9221|6
1605857400000|2020-11-20 07:30:00|9227.6|9222.6|9229.9|9224.9|9230.2|9225.2|9225.9|9220.9|40
1605857700000|2020-11-20 07:35:00|9230|9225|9230|9225|9230.2|9225.2|9229.1|9224.1|12
1605858000000|2020-11-20 07:40:00|9229.7|9224.7|9231.7|9226.7|9232.6|9227.6|9229.4|9224.4|41
1605858300000|2020-11-20 07:45:00|9232|9227|9230.4|9225.4|9232.2|9227.2|9230.1|9225.1|47
1605858600000|2020-11-20 07:50:00|9230.6|9225.6|9230.6|9225.6|9232.1|9227.1|9230|9225|31
1605858900000|2020-11-20 07:55:00|9231.1|9226.1|9231.9|9226.9|9232.4|9227.4|9230.1|9225.1|23
1605859200000|2020-11-20 08:00:00|9231.6|9226.6|9229.6|9224.6|9232.3|9227.3|9228.6|9223.6|97
1605859500000|2020-11-20 08:05:00|9229.5|9224.5|9231.6|9226.6|9232.2|9227.2|9229.5|9224.5|34
1605859800000|2020-11-20 08:10:00|9231.5|9226.5|9232.6|9227.6|9233.1|9228.1|9231.2|9226.2|101
1605860100000|2020-11-20 08:15:00|9232.5|9227.5|9231.3|9226.3|9232.5|9227.5|9229.7|9224.7|45
1605860400000|2020-11-20 08:20:00|9231.4|9226.4|9229.2|9224.2|9231.8|9226.8|9229|9224|38
1605860700000|2020-11-20 08:25:00|9229.3|9224.3|9228.9|9223.9|9229.5|9224.5|9227|9222|85
1605861000000|2020-11-20 08:30:00|9228.7|9223.7|9230.9|9225.9|9231.1|9226.1|9227.2|9222.2|25
1605861300000|2020-11-20 08:35:00|9231.1|9226.1|9231.6|9226.6|9232.2|9227.2|9230|9225|34
1605861600000|2020-11-20 08:40:00|9231.5|9226.5|9228.6|9223.6|9231.6|9226.6|9227.7|9222.7|54
1605861900000|2020-11-20 08:45:00|9228.5|9223.5|9231.6|9226.6|9231.9|9226.9|9228.2|9223.2|22
1605862200000|2020-11-20 08:50:00|9231.5|9226.5|9229.2|9224.2|9232.2|9227.2|9228.7|9223.7|11
1605862500000|2020-11-20 08:55:00|9229.1|9224.1|9227.7|9222.7|9229.1|9224.1|9227.7|9222.7|88
1605862800000|2020-11-20 09:00:00|9227.9|9222.9|9233.1|9228.1|9233.4|9228.4|9227.2|9222.2|129
1605863100000|2020-11-20 09:05:00|9233|9228|9234.7|9229.7|9236|9231|9232.3|9227.3|208
1605863400000|2020-11-20 09:10:00|9234.5|9229.5|9232.6|9227.6|9234.6|9229.6|9231.7|9226.7|41
1605863700000|2020-11-20 09:15:00|9233.1|9228.1|9232.7|9227.7|9233.1|9228.1|9231.2|9226.2|53
1605864000000|2020-11-20 09:20:00|9233|9228|9232.9|9227.9|9233.6|9228.6|9231.7|9226.7|52
1605864300000|2020-11-20 09:25:00|9232.7|9227.7|9229.6|9224.6|9235.7|9230.7|9229.2|9224.2|110
1605864600000|2020-11-20 09:30:00|9229.5|9224.5|9231|9226|9232.5|9227.5|9229.1|9224.1|66
1605864900000|2020-11-20 09:35:00|9230.9|9225.9|9229.9|9224.9|9232|9227|9229.5|9224.5|36
1605865200000|2020-11-20 09:40:00|9230.4|9225.4|9229.9|9224.9|9230.7|9225.7|9228.4|9223.4|60
1605865500000|2020-11-20 09:45:00|9229.6|9224.6|9231.6|9226.6|9232.4|9227.4|9229.4|9224.4|31
1605865800000|2020-11-20 09:50:00|9231.4|9226.4|9232.1|9227.1|9232.4|9227.4|9230.6|9225.6|32
1605866100000|2020-11-20 09:55:00|9231.7|9226.7|9234.3|9229.3|9235.1|9230.1|9231.6|9226.6|40
1605866400000|2020-11-20 10:00:00|9234.4|9229.4|9233.8|9228.8|9235.2|9230.2|9233.2|9228.2|36
1605866700000|2020-11-20 10:05:00|9233.7|9228.7|9234.5|9229.5|9235.5|9230.5|9233|9228|40
1605867000000|2020-11-20 10:10:00|9234.8|9229.8|9234|9229|9235.5|9230.5|9232.9|9227.9|62
1605867300000|2020-11-20 10:15:00|9234.1|9229.1|9236.5|9231.5|9237|9232|9232.7|9227.7|64
1605867600000|2020-11-20 10:20:00|9237|9232|9237.2|9232.2|9237.7|9232.7|9235.5|9230.5|38
1605867900000|2020-11-20 10:25:00|9236.7|9231.7|9237|9232|9238.2|9233.2|9236.2|9231.2|126
1605868200000|2020-11-20 10:30:00|9237.2|9232.2|9234.9|9229.9|9237.4|9232.4|9234.9|9229.9|54
1605868500000|2020-11-20 10:35:00|9235|9230|9235|9230|9236.5|9231.5|9234|9229|64
1605868800000|2020-11-20 10:40:00|9234.9|9229.9|9235.5|9230.5|9237.2|9232.2|9234.7|9229.7|20
1605869100000|2020-11-20 10:45:00|9235|9230|9236|9231|9236.2|9231.2|9234.1|9229.1|25
1605869400000|2020-11-20 10:50:00|9235.7|9230.7|9236.5|9231.5|9236.6|9231.6|9235.2|9230.2|11
1605869700000|2020-11-20 10:55:00|9236.4|9231.4|9238|9233|9238.5|9233.5|9235.7|9230.7|21
1605870000000|2020-11-20 11:00:00|9238.1|9233.1|9238.4|9233.4|9239.4|9234.4|9237.7|9232.7|39
1605870300000|2020-11-20 11:05:00|9237.9|9232.9|9236|9231|9238.5|9233.5|9236|9231|29
1605870600000|2020-11-20 11:10:00|9235.9|9230.9|9235.5|9230.5|9236.4|9231.4|9234.2|9229.2|18
1605870900000|2020-11-20 11:15:00|9235.4|9230.4|9236.5|9231.5|9238.1|9233.1|9235.2|9230.2|23
1605871200000|2020-11-20 11:20:00|9236.2|9231.2|9234.5|9229.5|9236.2|9231.2|9233.2|9228.2|48
1605871500000|2020-11-20 11:25:00|9234.6|9229.6|9234.3|9229.3|9235.5|9230.5|9233.5|9228.5|22
1605871800000|2020-11-20 11:30:00|9234.4|9229.4|9232|9227|9234.8|9229.8|9231.7|9226.7|80
1605872100000|2020-11-20 11:35:00|9232.3|9227.3|9230.1|9225.1|9233|9228|9229.7|9224.7|58
1605872400000|2020-11-20 11:40:00|9229.5|9224.5|9230.2|9225.2|9231.5|9226.5|9229.5|9224.5|54
1605872700000|2020-11-20 11:45:00|9230|9225|9227.9|9222.9|9230.4|9225.4|9227.3|9222.3|64
1605873000000|2020-11-20 11:50:00|9227.8|9222.8|9225.4|9220.4|9227.9|9222.9|9225.3|9220.3|68
1605873300000|2020-11-20 11:55:00|9225.5|9220.5|9225.9|9220.9|9226.7|9221.7|9225|9220|39
1605873600000|2020-11-20 12:00:00|9226.1|9221.1|9226.9|9221.9|9227.2|9222.2|9223.4|9218.4|82
1605873900000|2020-11-20 12:05:00|9226.8|9221.8|9228.9|9223.9|9229|9224|9226|9221|48
1605874200000|2020-11-20 12:10:00|9229|9224|9227.8|9222.8|9229|9224|9226.5|9221.5|39
1605874500000|2020-11-20 12:15:00|9227.7|9222.7|9228.8|9223.8|9229.9|9224.9|9227.6|9222.6|25
1605874800000|2020-11-20 12:20:00|9228.5|9223.5|9227.9|9222.9|9228.6|9223.6|9226.7|9221.7|11
1605875100000|2020-11-20 12:25:00|9227.7|9222.7|9228.4|9223.4|9229|9224|9227.7|9222.7|14
1605875400000|2020-11-20 12:30:00|9228.2|9223.2|9228.6|9223.6|9229.2|9224.2|9227|9222|12
1605875700000|2020-11-20 12:35:00|9228.8|9223.8|9227.2|9222.2|9229.5|9224.5|9227|9222|14
1605876000000|2020-11-20 12:40:00|9227.5|9222.5|9228|9223|9229.2|9224.2|9227|9222|11
1605876300000|2020-11-20 12:45:00|9228.1|9223.1|9228.5|9223.5|9229.4|9224.4|9227.2|9222.2|8
1605876600000|2020-11-20 12:50:00|9228.4|9223.4|9227.2|9222.2|9229.2|9224.2|9227.2|9222.2|37
1605876900000|2020-11-20 12:55:00|9227.4|9222.4|9227.5|9222.5|9228.5|9223.5|9226.8|9221.8|36
1605877200000|2020-11-20 13:00:00|9227.7|9222.7|9228.7|9223.7|9228.9|9223.9|9227.3|9222.3|68
1605877500000|2020-11-20 13:05:00|9228.5|9223.5|9229.9|9224.9|9229.9|9224.9|9228.5|9223.5|30
1605877800000|2020-11-20 13:10:00|9229.8|9224.8|9232.9|9227.9|9232.9|9227.9|9229.5|9224.5|50
1605878100000|2020-11-20 13:15:00|9232.7|9227.7|9232.9|9227.9|9232.9|9227.9|9231.9|9226.9|69
1605878400000|2020-11-20 13:20:00|9233|9228|9232.7|9227.7|9233.9|9228.9|9231.6|9226.6|63
1605878700000|2020-11-20 13:25:00|9232.9|9227.9|9236.9|9231.9|9237.4|9232.4|9232.6|9227.6|99
1605879000000|2020-11-20 13:30:00|9237|9232|9233.3|9228.3|9237.4|9232.4|9232.5|9227.5|47
1605879300000|2020-11-20 13:35:00|9233.4|9228.4|9232.5|9227.5|9234|9229|9232|9227|33
1605879600000|2020-11-20 13:40:00|9232.6|9227.6|9232|9227|9233.4|9228.4|9231.3|9226.3|68
1605879900000|2020-11-20 13:45:00|9232.1|9227.1|9230.7|9225.7|9234.3|9229.3|9230.7|9225.7|113
1605880200000|2020-11-20 13:50:00|9230.5|9225.5|9230.5|9225.5|9231.5|9226.5|9229.7|9224.7|25
1605880500000|2020-11-20 13:55:00|9230.4|9225.4|9229.9|9224.9|9230.6|9225.6|9228.8|9223.8|28
1605880800000|2020-11-20 14:00:00|9229.8|9224.8|9227.5|9222.5|9230.3|9225.3|9227|9222|91
1605881100000|2020-11-20 14:05:00|9227.4|9222.4|9226.9|9221.9|9227.6|9222.6|9225.4|9220.4|50
1605881400000|2020-11-20 14:10:00|9227.2|9222.2|9227.2|9222.2|9229|9224|9226.9|9221.9|50
1605881700000|2020-11-20 14:15:00|9226.9|9221.9|9226.4|9221.4|9227.9|9222.9|9225.9|9220.9|49
1605882000000|2020-11-20 14:20:00|9226.5|9221.5|9225.5|9220.5|9226.9|9221.9|9224|9219|75
1605882300000|2020-11-20 14:25:00|9225.4|9220.4|9227.1|9222.1|9227.2|9222.2|9224.6|9219.6|108
1605882600000|2020-11-20 14:30:00|9226.9|9221.9|9226.9|9221.9|9228.2|9223.2|9225.7|9220.7|50
1605882900000|2020-11-20 14:35:00|9226.8|9221.8|9225.4|9220.4|9228|9223|9225.4|9220.4|40
1605883200000|2020-11-20 14:40:00|9225.2|9220.2|9222.7|9217.7|9225.9|9220.9|9221.9|9216.9|353
1605883500000|2020-11-20 14:45:00|9222.4|9217.4|9225|9220|9226.2|9221.2|9221.9|9216.9|109
1605883800000|2020-11-20 14:50:00|9224.8|9219.8|9227.1|9222.1|9227.2|9222.2|9224.5|9219.5|58
1605884100000|2020-11-20 14:55:00|9227.2|9222.2|9227.4|9222.4|9227.9|9222.9|9226.4|9221.4|60
1605884400000|2020-11-20 15:00:00|9227.2|9222.2|9226.9|9221.9|9228|9223|9226.1|9221.1|42
1605884700000|2020-11-20 15:05:00|9226.7|9221.7|9225.7|9220.7|9227|9222|9224.4|9219.4|58
1605885000000|2020-11-20 15:10:00|9225.6|9220.6|9227.7|9222.7|9228.2|9223.2|9225.4|9220.4|34
1605885300000|2020-11-20 15:15:00|9227.9|9222.9|9228|9223|9230|9225|9227.5|9222.5|31
1605885600000|2020-11-20 15:20:00|9228.2|9223.2|9225|9220|9228.4|9223.4|9224.9|9219.9|39
1605885900000|2020-11-20 15:25:00|9224.9|9219.9|9224.5|9219.5|9225.7|9220.7|9224.4|9219.4|28
1605886200000|2020-11-20 15:30:00|9224.4|9219.4|9225.2|9220.2|9228.2|9223.2|9224.1|9219.1|140
1605886500000|2020-11-20 15:35:00|9225.1|9220.1|9228.7|9223.7|9228.7|9223.7|9224.7|9219.7|103
1605886800000|2020-11-20 15:40:00|9228.6|9223.6|9230.9|9225.9|9231.1|9226.1|9228.1|9223.1|45
1605887100000|2020-11-20 15:45:00|9231.2|9226.2|9234.2|9229.2|9234.9|9229.9|9230.2|9225.2|217
1605887400000|2020-11-20 15:50:00|9234.5|9229.5|9235|9230|9235|9230|9233.6|9228.6|50
1605887700000|2020-11-20 15:55:00|9234.9|9229.9|9235.7|9230.7|9239|9234|9234.9|9229.9|609
1605888000000|2020-11-20 16:00:00|9235.8|9230.8|9234.9|9229.9|9236.5|9231.5|9234.2|9229.2|280
1605888300000|2020-11-20 16:05:00|9234.7|9229.7|9233.4|9228.4|9234.7|9229.7|9232.2|9227.2|72
1605888600000|2020-11-20 16:10:00|9233.2|9228.2|9233|9228|9233.5|9228.5|9231.9|9226.9|26
1605888900000|2020-11-20 16:15:00|9232.7|9227.7|9232.2|9227.2|9232.7|9227.7|9231.2|9226.2|40
1605889200000|2020-11-20 16:20:00|9232.1|9227.1|9232.7|9227.7|9233|9228|9231.2|9226.2|45
1605889500000|2020-11-20 16:25:00|9232.8|9227.8|9232.1|9227.1|9233.4|9228.4|9232.1|9227.1|29
1605889800000|2020-11-20 16:30:00|9232|9227|9233.3|9228.3|9234|9229|9231.2|9226.2|52
1605890100000|2020-11-20 16:35:00|9233.2|9228.2|9233.7|9228.7|9234.5|9229.5|9233.2|9228.2|35
1605890400000|2020-11-20 16:40:00|9234|9229|9234.5|9229.5|9235|9230|9233.9|9228.9|24
1605890700000|2020-11-20 16:45:00|9234.7|9229.7|9237.2|9232.2|9237.4|9232.4|9234.7|9229.7|41
1605891000000|2020-11-20 16:50:00|9237.4|9232.4|9235.8|9230.8|9237.4|9232.4|9235.5|9230.5|26
1605891300000|2020-11-20 16:55:00|9235.7|9230.7|9235|9230|9235.8|9230.8|9234.5|9229.5|20
1605891600000|2020-11-20 17:00:00|9234.7|9229.7|9234.3|9229.3|9234.8|9229.8|9234|9229|26
1605891900000|2020-11-20 17:05:00|9234.5|9229.5|9236.2|9231.2|9236.5|9231.5|9234|9229|26
1605892200000|2020-11-20 17:10:00|9236|9231|9237|9232|9238.3|9233.3|9236|9231|33
1605892500000|2020-11-20 17:15:00|9236.6|9231.6|9237|9232|9238.2|9233.2|9236.5|9231.5|49
1605892800000|2020-11-20 17:20:00|9237.3|9232.3|9236.5|9231.5|9237.3|9232.3|9236|9231|49
1605893100000|2020-11-20 17:25:00|9236.7|9231.7|9239|9234|9239.3|9234.3|9236.5|9231.5|25
1605893400000|2020-11-20 17:30:00|9239.3|9234.3|9239.5|9234.5|9239.8|9234.8|9239|9234|19
1605893700000|2020-11-20 17:35:00|9239|9234|9237|9232|9239.3|9234.3|9237|9232|35
1605894000000|2020-11-20 17:40:00|9237.2|9232.2|9236.8|9231.8|9237.3|9232.3|9236|9231|22
1605894300000|2020-11-20 17:45:00|9237|9232|9236.5|9231.5|9237.5|9232.5|9236.5|9231.5|16
1605894600000|2020-11-20 17:50:00|9236.3|9231.3|9236.5|9231.5|9237.3|9232.3|9236|9231|14
1605894900000|2020-11-20 17:55:00|9236.4|9231.4|9237.8|9232.8|9238.3|9233.3|9236.4|9231.4|37
1605895200000|2020-11-20 18:00:00|9237.9|9232.9|9238.5|9233.5|9238.8|9233.8|9237.3|9232.3|32
1605895500000|2020-11-20 18:05:00|9238.3|9233.3|9238.5|9233.5|9239.5|9234.5|9238.3|9233.3|30
1605895800000|2020-11-20 18:10:00|9238.3|9233.3|9239.8|9234.8|9240.2|9235.2|9238.2|9233.2|60
1605896100000|2020-11-20 18:15:00|9239.6|9234.6|9239.6|9234.6|9240.1|9235.1|9239|9234|24
1605896400000|2020-11-20 18:20:00|9239.8|9234.8|9239.3|9234.3|9240.8|9235.8|9239|9234|18
1605896700000|2020-11-20 18:25:00|9239.6|9234.6|9237.8|9232.8|9239.6|9234.6|9237.7|9232.7|19
1605897000000|2020-11-20 18:30:00|9237.6|9232.6|9237.3|9232.3|9237.7|9232.7|9237|9232|47
1605897300000|2020-11-20 18:35:00|9237|9232|9236.7|9231.7|9237.3|9232.3|9236.7|9231.7|38
1605897600000|2020-11-20 18:40:00|9236.8|9231.8|9237.2|9232.2|9237.3|9232.3|9236|9231|19
1605897900000|2020-11-20 18:45:00|9237.3|9232.3|9236.5|9231.5|9239.8|9234.8|9233.6|9228.6|462
1605898200000|2020-11-20 18:50:00|9236.3|9231.3|9234.8|9229.8|9236.6|9231.6|9234.8|9229.8|15
1605898500000|2020-11-20 18:55:00|9235.1|9230.1|9235.8|9230.8|9236|9231|9235.1|9230.1|33
1605898800000|2020-11-20 19:00:00|9236|9231|9236.6|9231.6|9237.5|9232.5|9235.8|9230.8|24
1605899100000|2020-11-20 19:05:00|9236.8|9231.8|9235.3|9230.3|9237.1|9232.1|9235.3|9230.3|17
1605899400000|2020-11-20 19:10:00|9235.6|9230.6|9236|9231|9236.3|9231.3|9235.3|9230.3|27
1605899700000|2020-11-20 19:15:00|9235.8|9230.8|9235.3|9230.3|9236.3|9231.3|9235.3|9230.3|21
1605900000000|2020-11-20 19:20:00|9235.5|9230.5|9236.3|9231.3|9236.6|9231.6|9234.8|9229.8|29
1605900300000|2020-11-20 19:25:00|9236.5|9231.5|9236.8|9231.8|9237.3|9232.3|9236|9231|17
1605900600000|2020-11-20 19:30:00|9236.5|9231.5|9235.3|9230.3|9236.8|9231.8|9235.3|9230.3|14
1605900900000|2020-11-20 19:35:00|9235.2|9230.2|9236.6|9231.6|9236.6|9231.6|9235|9230|12
1605901200000|2020-11-20 19:40:00|9236.3|9231.3|9236.8|9231.8|9237.6|9232.6|9236.3|9231.3|33
1605901500000|2020-11-20 19:45:00|9237|9232|9236.3|9231.3|9237.6|9232.6|9236.3|9231.3|26
1605901800000|2020-11-20 19:50:00|9236.5|9231.5|9236.8|9231.8|9237|9232|9236.3|9231.3|9
1605902100000|2020-11-20 19:55:00|9237|9232|9236.8|9231.8|9238.1|9233.1|9236.8|9231.8|202
1605902400000|2020-11-20 20:00:00|9236.6|9231.6|9235.6|9230.6|9237.3|9232.3|9235.3|9230.3|46
1605902700000|2020-11-20 20:05:00|9235.5|9230.5|9235.6|9230.6|9235.8|9230.8|9235.3|9230.3|26
1605903000000|2020-11-20 20:10:00|9235.3|9230.3|9235.8|9230.8|9236.1|9231.1|9235.1|9230.1|25
1605903300000|2020-11-20 20:15:00|9235.6|9230.6|9235.6|9230.6|9236.7|9231.7|9235.6|9230.6|19
1605903600000|2020-11-20 20:20:00|9235.3|9230.3|9234.7|9229.7|9235.6|9230.6|9234|9229|34
1605903900000|2020-11-20 20:25:00|9234.8|9229.8|9234.7|9229.7|9234.9|9229.9|9233.8|9228.8|40
1605904200000|2020-11-20 20:30:00|9234.6|9229.6|9235.6|9230.6|9235.7|9230.7|9234.6|9229.6|11
1605904500000|2020-11-20 20:35:00|9235.5|9230.5|9235.3|9230.3|9235.6|9230.6|9234.7|9229.7|6
1605904800000|2020-11-20 20:40:00|9235.4|9230.4|9235.1|9230.1|9236.1|9231.1|9234.8|9229.8|33
1605905100000|2020-11-20 20:45:00|9235|9230|9233.6|9228.6|9235.1|9230.1|9233.6|9228.6|40
1605905400000|2020-11-20 20:50:00|9233.9|9228.9|9235.2|9230.2|9235.3|9230.3|9233.8|9228.8|24
1605905700000|2020-11-20 20:55:00|9235.3|9230.3|9234.9|9229.9|9235.6|9230.6|9233.6|9228.6|69
1605906000000|2020-11-20 21:00:00|9234.7|9229.7|9234.8|9229.8|9235.1|9230.1|9233.6|9228.6|23
1605906300000|2020-11-20 21:05:00|9234.9|9229.9|9235.2|9230.2|9235.2|9230.2|9234.2|9229.2|19
1605906600000|2020-11-20 21:10:00|9235.4|9230.4|9236|9231|9236.1|9231.1|9235.1|9230.1|20
1605906900000|2020-11-20 21:15:00|9235.8|9230.8|9236.6|9231.6|9236.6|9231.6|9235.8|9230.8|15
1605907200000|2020-11-20 21:20:00|9236.4|9231.4|9236.5|9231.5|9236.6|9231.6|9236.1|9231.1|5
1605907500000|2020-11-20 21:25:00|9236.3|9231.3|9235.6|9230.6|9236.3|9231.3|9235.6|9230.6|51
1605907800000|2020-11-20 21:30:00|9235.4|9230.4|9235.1|9230.1|9235.5|9230.5|9234.6|9229.6|32
1605908100000|2020-11-20 21:35:00|9235.2|9230.2|9234.1|9229.1|9235.2|9230.2|9234.1|9229.1|5
1605908400000|2020-11-20 21:40:00|9234.2|9229.2|9234.1|9229.1|9234.7|9229.7|9233.8|9228.8|15
1605908700000|2020-11-20 21:45:00|9233.7|9228.7|9234.6|9229.6|9234.7|9229.7|9233.7|9228.7|92
1605909000000|2020-11-20 21:50:00|9234.5|9229.5|9235.8|9230.8|9236.5|9231.5|9233.1|9228.1|29
1605909300000|2020-11-20 21:55:00|9235.6|9230.6|9239.6|9230.6|9239.6|9232.6|9234.8|9229.7|36
1606093200000|2020-11-23 01:00:00|9224.8|9219.8|9224.5|9219.5|9225.2|9220.2|9224.2|9219.2|96
1606093500000|2020-11-23 01:05:00|9224.7|9219.7|9224.2|9219.2|9224.8|9219.8|9224.2|9219.2|10
1606093800000|2020-11-23 01:10:00|9224.1|9219.1|9220.8|9215.8|9224.2|9219.2|9220.5|9215.5|81
1606094100000|2020-11-23 01:15:00|9220.7|9215.7|9219.7|9214.7|9221.4|9216.4|9219.6|9214.6|33
1606094400000|2020-11-23 01:20:00|9219.5|9214.5|9220|9215|9220|9215|9219.2|9214.2|30
1606094700000|2020-11-23 01:25:00|9219.9|9214.9|9220.2|9215.2|9220.8|9215.8|9219.3|9214.3|65
1606095000000|2020-11-23 01:30:00|9220|9215|9222|9217|9222.4|9217.4|9220|9215|30
1606095300000|2020-11-23 01:35:00|9222.2|9217.2|9221.4|9216.4|9223|9218|9221.4|9216.4|25
1606095600000|2020-11-23 01:40:00|9221.2|9216.2|9220.9|9215.9|9222|9217|9220.9|9215.9|15
1606095900000|2020-11-23 01:45:00|9221|9216|9223|9218|9223.3|9218.3|9221|9216|11
1606096200000|2020-11-23 01:50:00|9223.1|9218.1|9222|9217|9223.1|9218.1|9221.5|9216.5|6
1606096500000|2020-11-23 01:55:00|9222.1|9217.1|9220.9|9215.9|9222.2|9217.2|9220.9|9215.9|18
1606096800000|2020-11-23 02:00:00|9220.7|9215.7|9221.5|9216.5|9222|9217|9220.7|9215.7|4
1606097100000|2020-11-23 02:05:00|9221.6|9216.6|9221.2|9216.2|9221.6|9216.6|9221.2|9216.2|1
1606097400000|2020-11-23 02:10:00|9221.1|9216.1|9221.7|9216.7|9221.8|9216.8|9220.9|9215.9|3
1606097700000|2020-11-23 02:15:00|9221.6|9216.6|9222.4|9217.4|9222.6|9217.6|9221.6|9216.6|5
1606098000000|2020-11-23 02:20:00|9222|9217|9221.7|9216.7|9222.1|9217.1|9221.7|9216.7|0
1606098300000|2020-11-23 02:25:00|9221.8|9216.8|9222.2|9217.2|9222.5|9217.5|9221.7|9216.7|2
1606098600000|2020-11-23 02:30:00|9222.3|9217.3|9223.1|9218.1|9223.1|9218.1|9222|9217|21
1606098900000|2020-11-23 02:35:00|9223.4|9218.4|9223.3|9218.3|9223.6|9218.6|9223.2|9218.2|9
1606099200000|2020-11-23 02:40:00|9223.4|9218.4|9223.8|9218.8|9223.8|9218.8|9223.4|9218.4|5
1606099500000|2020-11-23 02:45:00|9223.7|9218.7|9223.4|9218.4|9223.8|9218.8|9223.4|9218.4|16
1606099800000|2020-11-23 02:50:00|9223.2|9218.2|9221.7|9216.7|9223.2|9218.2|9221.7|9216.7|8
1606100100000|2020-11-23 02:55:00|9221.6|9216.6|9222|9217|9222.3|9217.3|9221.6|9216.6|7
1606100400000|2020-11-23 03:00:00|9221.9|9216.9|9222.4|9217.4|9222.8|9217.8|9221.9|9216.9|4
1606100700000|2020-11-23 03:05:00|9222.2|9217.2|9222|9217|9222.2|9217.2|9222|9217|11
1606101000000|2020-11-23 03:10:00|9222.2|9217.2|9221.8|9216.8|9222.2|9217.2|9221.8|9216.8|4
1606101300000|2020-11-23 03:15:00|9221.4|9216.4|9221.9|9216.9|9222.2|9217.2|9221.2|9216.2|4
1606101600000|2020-11-23 03:20:00|9222|9217|9222|9217|9222.3|9217.3|9221.9|9216.9|9
1606101900000|2020-11-23 03:25:00|9221.9|9216.9|9222.3|9217.3|9222.3|9217.3|9221.8|9216.8|5
1606102200000|2020-11-23 03:30:00|9222.5|9217.5|9222.2|9217.2|9222.8|9217.8|9222.2|9217.2|10
1606102500000|2020-11-23 03:35:00|9222.3|9217.3|9223|9218|9223.3|9218.3|9222.2|9217.2|9
1606102800000|2020-11-23 03:40:00|9222.9|9217.9|9222.5|9217.5|9223|9218|9222.5|9217.5|3
1606103100000|2020-11-23 03:45:00|9222.4|9217.4|9222.5|9217.5|9222.5|9217.5|9222.4|9217.4|13
1606103400000|2020-11-23 03:50:00|9222.6|9217.6|9223.3|9218.3|9223.8|9218.8|9222.6|9217.6|11
1606103700000|2020-11-23 03:55:00|9223.2|9218.2|9223.8|9218.8|9223.8|9218.8|9223.2|9218.2|6
1606104000000|2020-11-23 04:00:00|9223.7|9218.7|9224.5|9219.5|9224.6|9219.6|9223.7|9218.7|12
1606104300000|2020-11-23 04:05:00|9224.6|9219.6|9224|9219|9224.6|9219.6|9224|9219|5
1606104600000|2020-11-23 04:10:00|9224.1|9219.1|9224|9219|9224.1|9219.1|9224|9219|0
1606104900000|2020-11-23 04:15:00|9224.1|9219.1|9224|9219|9224.3|9219.3|9224|9219|3
1606105200000|2020-11-23 04:20:00|9223.9|9218.9|9224|9219|9224|9219|9223.7|9218.7|0
1606105500000|2020-11-23 04:25:00|9224.1|9219.1|9224.5|9219.5|9224.5|9219.5|9224|9219|7
1606105800000|2020-11-23 04:30:00|9224.6|9219.6|9224.5|9219.5|9225|9220|9224.3|9219.3|4
1606106100000|2020-11-23 04:35:00|9224.6|9219.6|9224.5|9219.5|9224.6|9219.6|9224.5|9219.5|2
1606106400000|2020-11-23 04:40:00|9224.4|9219.4|9224.5|9219.5|9224.5|9219.5|9224.2|9219.2|3
1606106700000|2020-11-23 04:45:00|9224.6|9219.6|9224.4|9219.4|9224.8|9219.8|9224.4|9219.4|2
1606107000000|2020-11-23 04:50:00|9224.2|9219.2|9224.3|9219.3|9224.3|9219.3|9224.2|9219.2|1
1606107300000|2020-11-23 04:55:00|9224.4|9219.4|9224.4|9219.4|9224.8|9219.8|9224.4|9219.4|5
1606107600000|2020-11-23 05:00:00|9224|9219|9224.2|9219.2|9224.6|9219.6|9224|9219|0
1606107900000|2020-11-23 05:05:00|9224|9219|9224.3|9219.3|9224.5|9219.5|9223.7|9218.7|4
1606108200000|2020-11-23 05:10:00|9224.2|9219.2|9224|9219|9224.3|9219.3|9223.9|9218.9|2
1606108500000|2020-11-23 05:15:00|9223.9|9218.9|9223.5|9218.5|9223.9|9218.9|9223.5|9218.5|2
1606108800000|2020-11-23 05:20:00|9223.6|9218.6|9223|9218|9223.6|9218.6|9223|9218|12
1606109100000|2020-11-23 05:25:00|9223.1|9218.1|9223.5|9218.5|9223.6|9218.6|9223|9218|0
1606109400000|2020-11-23 05:30:00|9223.6|9218.6|9223.6|9218.6|9223.6|9218.6|9223.5|9218.5|2
1606109700000|2020-11-23 05:35:00|9223.8|9218.8|9223.6|9218.6|9223.8|9218.8|9223.5|9218.5|3
1606110000000|2020-11-23 05:40:00|9223.5|9218.5|9223.7|9218.7|9223.8|9218.8|9223.5|9218.5|0
1606110300000|2020-11-23 05:45:00|9223.8|9218.8|9222.5|9217.5|9223.8|9218.8|9222.4|9217.4|7
1606110600000|2020-11-23 05:50:00|9222.6|9217.6|9221.8|9216.8|9222.6|9217.6|9221.7|9216.7|5
1606110900000|2020-11-23 05:55:00|9222|9217|9221.1|9216.1|9222.1|9217.1|9221.1|9216.1|6
1606111200000|2020-11-23 06:00:00|9220.9|9215.9|9220.2|9215.2|9220.9|9215.9|9220.1|9215.1|30
1606111500000|2020-11-23 06:05:00|9220.4|9215.4|9220.5|9215.5|9220.5|9215.5|9220.1|9215.1|3
1606111800000|2020-11-23 06:10:00|9220.6|9215.6|9221.7|9216.7|9221.8|9216.8|9220.5|9215.5|6
1606112100000|2020-11-23 06:15:00|9221.6|9216.6|9220.9|9215.9|9221.8|9216.8|9220.9|9215.9|5
1606112400000|2020-11-23 06:20:00|9221|9216|9221.2|9216.2|9221.3|9216.3|9220.9|9215.9|4
1606112700000|2020-11-23 06:25:00|9221.3|9216.3|9222.2|9217.2|9222.3|9217.3|9221.2|9216.2|3
1606113000000|2020-11-23 06:30:00|9222.1|9217.1|9222.2|9217.2|9222.2|9217.2|9221.9|9216.9|13
1606113300000|2020-11-23 06:35:00|9222.3|9217.3|9222.9|9217.9|9223|9218|9222.3|9217.3|5
1606113600000|2020-11-23 06:40:00|9222.8|9217.8|9222.8|9217.8|9223|9218|9222.7|9217.7|3
1606113900000|2020-11-23 06:45:00|9222.7|9217.7|9223.3|9218.3|9223.3|9218.3|9222.7|9217.7|6
1606114200000|2020-11-23 06:50:00|9223.4|9218.4|9224.5|9219.5|9224.6|9219.6|9223.3|9218.3|4
1606114500000|2020-11-23 06:55:00|9224.4|9219.4|9223.4|9218.4|9224.4|9219.4|9223.4|9218.4|8
1606114800000|2020-11-23 07:00:00|9223.3|9218.3|9223.8|9218.8|9224.5|9219.5|9221.7|9216.7|38
1606115100000|2020-11-23 07:05:00|9224|9219|9222.7|9217.7|9225.8|9220.8|9222.7|9217.7|31
1606115400000|2020-11-23 07:10:00|9222.5|9217.5|9224.4|9219.4|9225.3|9220.3|9221.6|9216.6|61
1606115700000|2020-11-23 07:15:00|9224.2|9219.2|9222.4|9217.4|9224.7|9219.7|9222.4|9217.4|21
1606116000000|2020-11-23 07:20:00|9222.3|9217.3|9223.7|9218.7|9224|9219|9221.9|9216.9|10
1606116300000|2020-11-23 07:25:00|9223.6|9218.6|9222.3|9217.3|9223.8|9218.8|9222.1|9217.1|13
1606116600000|2020-11-23 07:30:00|9222.2|9217.2|9224.8|9219.8|9224.8|9219.8|9222.2|9217.2|18
1606116900000|2020-11-23 07:35:00|9224.7|9219.7|9224.9|9219.9|9225.5|9220.5|9224.1|9219.1|21
1606117200000|2020-11-23 07:40:00|9225|9220|9225|9220|9226.3|9221.3|9224.8|9219.8|19
1606117500000|2020-11-23 07:45:00|9225.2|9220.2|9225.2|9220.2|9226.3|9221.3|9224.7|9219.7|30
1606117800000|2020-11-23 07:50:00|9225|9220|9222.3|9217.3|9225|9220|9221.9|9216.9|33
1606118100000|2020-11-23 07:55:00|9222.5|9217.5|9224.5|9219.5|9224.8|9219.8|9222|9217|14
1606118400000|2020-11-23 08:00:00|9224.6|9219.6|9224.2|9219.2|9225|9220|9222.4|9217.4|66
1606118700000|2020-11-23 08:05:00|9224.3|9219.3|9221.5|9216.5|9224.4|9219.4|9220.2|9215.2|61
1606119000000|2020-11-23 08:10:00|9221.1|9216.1|9221.9|9216.9|9221.9|9216.9|9218.2|9213.2|94
1606119300000|2020-11-23 08:15:00|9222.1|9217.1|9222.7|9217.7|9224.1|9219.1|9221.1|9216.1|110
1606119600000|2020-11-23 08:20:00|9222.6|9217.6|9221.4|9216.4|9223.3|9218.3|9220.7|9215.7|27
1606119900000|2020-11-23 08:25:00|9221.2|9216.2|9222.8|9217.8|9223.6|9218.6|9220.6|9215.6|84
1606120200000|2020-11-23 08:30:00|9222.7|9217.7|9218.4|9213.4|9222.7|9217.7|9218.1|9213.1|98
1606120500000|2020-11-23 08:35:00|9218.7|9213.7|9223.7|9218.7|9224.3|9219.3|9218.7|9213.7|50
1606120800000|2020-11-23 08:40:00|9223.3|9218.3|9220.8|9215.8|9223.8|9218.8|9220.8|9215.8|20
1606121100000|2020-11-23 08:45:00|9221|9216|9218.7|9213.7|9221.1|9216.1|9218.2|9213.2|50
1606121400000|2020-11-23 08:50:00|9218.8|9213.8|9218.6|9213.6|9219|9214|9218.1|9213.1|34
1606121700000|2020-11-23 08:55:00|9218.4|9213.4|9218.7|9213.7|9220.1|9215.1|9218.4|9213.4|56
1606122000000|2020-11-23 09:00:00|9219|9214|9216.9|9211.9|9219.6|9214.6|9214.9|9209.9|137
1606122300000|2020-11-23 09:05:00|9216.7|9211.7|9216.7|9211.7|9217.4|9212.4|9215.4|9210.4|30
1606122600000|2020-11-23 09:10:00|9217|9212|9216.7|9211.7|9219.2|9214.2|9216.6|9211.6|171
1606122900000|2020-11-23 09:15:00|9216.8|9211.8|9216.4|9211.4|9217.2|9212.2|9214.4|9209.4|91
1606123200000|2020-11-23 09:20:00|9216.2|9211.2|9213.4|9208.4|9216.8|9211.8|9212.1|9207.1|230
1606123500000|2020-11-23 09:25:00|9213.2|9208.2|9214.3|9209.3|9216.4|9211.4|9213.2|9208.2|61
1606123800000|2020-11-23 09:30:00|9214.1|9209.1|9217|9212|9217.2|9212.2|9213.8|9208.8|52
1606124100000|2020-11-23 09:35:00|9217.2|9212.2|9217.7|9212.7|9218.7|9213.7|9217|9212|39
1606124400000|2020-11-23 09:40:00|9217.8|9212.8|9216.6|9211.6|9218.1|9213.1|9216.1|9211.1|20
1606124700000|2020-11-23 09:45:00|9216.7|9211.7|9215.1|9210.1|9217.6|9212.6|9214.8|9209.8|37
1606125000000|2020-11-23 09:50:00|9214.8|9209.8|9214.8|9209.8|9216.1|9211.1|9214.4|9209.4|128
1606125300000|2020-11-23 09:55:00|9214.7|9209.7|9215.8|9210.8|9216.4|9211.4|9214.1|9209.1|88
1606125600000|2020-11-23 10:00:00|9215.6|9210.6|9215.9|9210.9|9216.6|9211.6|9215|9210|61
1606125900000|2020-11-23 10:05:00|9215.7|9210.7|9214.2|9209.2|9215.9|9210.9|9213.9|9208.9|16
1606126200000|2020-11-23 10:10:00|9214.4|9209.4|9214.4|9209.4|9215.1|9210.1|9214.2|9209.2|14
1606126500000|2020-11-23 10:15:00|9214.5|9209.5|9213.2|9208.2|9215|9210|9213.1|9208.1|21
1606126800000|2020-11-23 10:20:00|9213.4|9208.4|9211.9|9206.9|9214.1|9209.1|9211.7|9206.7|40
1606127100000|2020-11-23 10:25:00|9212.1|9207.1|9212.1|9207.1|9212.9|9207.9|9211.9|9206.9|41
1606127400000|2020-11-23 10:30:00|9212|9207|9214.8|9209.8|9214.8|9209.8|9211.5|9206.5|191
1606127700000|2020-11-23 10:35:00|9214.7|9209.7|9214.2|9209.2|9214.9|9209.9|9213.9|9208.9|15
1606128000000|2020-11-23 10:40:00|9214.6|9209.6|9215.1|9210.1|9215.4|9210.4|9211.8|9206.8|106
1606128300000|2020-11-23 10:45:00|9215.4|9210.4|9212|9207|9215.5|9210.5|9211.8|9206.8|18
1606128600000|2020-11-23 10:50:00|9211.8|9206.8|9209.8|9204.8|9213.9|9208.9|9208.8|9203.8|240
1606128900000|2020-11-23 10:55:00|9209.6|9204.6|9205|9200|9210.4|9205.4|9203.9|9198.9|357
1606129200000|2020-11-23 11:00:00|9204.8|9199.8|9205.9|9200.9|9206.1|9201.1|9203.8|9198.8|350
1606129500000|2020-11-23 11:05:00|9205.8|9200.8|9204.8|9199.8|9205.8|9200.8|9204.5|9199.5|300
1606129800000|2020-11-23 11:10:00|9204.9|9199.9|9200.8|9195.8|9205.6|9200.6|9200.6|9195.6|157
1606130100000|2020-11-23 11:15:00|9200.9|9195.9|9202.3|9197.3|9202.3|9197.3|9199.4|9194.4|180
1606130400000|2020-11-23 11:20:00|9202.2|9197.2|9202.9|9197.9|9203.5|9198.5|9201.4|9196.4|74
1606130700000|2020-11-23 11:25:00|9203.1|9198.1|9203.8|9198.8|9205.6|9200.6|9203.1|9198.1|74
1606131000000|2020-11-23 11:30:00|9203.6|9198.6|9204.3|9199.3|9205.1|9200.1|9202.7|9197.7|76
1606131300000|2020-11-23 11:35:00|9204.1|9199.1|9202.1|9197.1|9204.1|9199.1|9201.6|9196.6|111
1606131600000|2020-11-23 11:40:00|9201.6|9196.6|9202.8|9197.8|9203.1|9198.1|9201.1|9196.1|22
1606131900000|2020-11-23 11:45:00|9202.6|9197.6|9203.1|9198.1|9204.4|9199.4|9202.1|9197.1|112
1606132200000|2020-11-23 11:50:00|9202.9|9197.9|9203.3|9198.3|9203.4|9198.4|9201.7|9196.7|27
1606132500000|2020-11-23 11:55:00|9203.1|9198.1|9200.9|9195.9|9203.1|9198.1|9200.5|9195.5|232
1606132800000|2020-11-23 12:00:00|9200.5|9195.5|9200.6|9195.6|9201.6|9196.6|9200.5|9195.5|78
1606133100000|2020-11-23 12:05:00|9200.5|9195.5|9203.6|9198.6|9203.7|9198.7|9200.5|9195.5|198
1606133400000|2020-11-23 12:10:00|9203.4|9198.4|9203.1|9198.1|9204|9199|9202.1|9197.1|58
1606133700000|2020-11-23 12:15:00|9203.4|9198.4|9202.1|9197.1|9204|9199|9202|9197|68
1606134000000|2020-11-23 12:20:00|9202.2|9197.2|9200.5|9195.5|9202.6|9197.6|9200.1|9195.1|186
1606134300000|2020-11-23 12:25:00|9200.4|9195.4|9199.1|9194.1|9200.4|9195.4|9198.4|9193.4|62
1606134600000|2020-11-23 12:30:00|9199.6|9194.6|9199.1|9194.1|9200.1|9195.1|9198.6|9193.6|24
1606134900000|2020-11-23 12:35:00|9199.3|9194.3|9199.5|9194.5|9200.1|9195.1|9198.6|9193.6|59
1606135200000|2020-11-23 12:40:00|9199.1|9194.1|9200.3|9195.3|9201.1|9196.1|9198.4|9193.4|90
1606135500000|2020-11-23 12:45:00|9200.1|9195.1|9200.5|9195.5|9201|9196|9199.6|9194.6|23
1606135800000|2020-11-23 12:50:00|9200.4|9195.4|9201.1|9196.1|9201.1|9196.1|9199.1|9194.1|85
1606136100000|2020-11-23 12:55:00|9200.9|9195.9|9199.4|9194.4|9201.1|9196.1|9198.1|9193.1|47
1606136400000|2020-11-23 13:00:00|9199.3|9194.3|9200.3|9195.3|9201.6|9196.6|9198.6|9193.6|66
1606136700000|2020-11-23 13:05:00|9200.5|9195.5|9199.2|9194.2|9200.5|9195.5|9198.1|9193.1|53
1606137000000|2020-11-23 13:10:00|9199.6|9194.6|9199.9|9194.9|9201.3|9196.3|9198.7|9193.7|58
1606137300000|2020-11-23 13:15:00|9199.4|9194.4|9200.8|9195.8|9201.4|9196.4|9198.7|9193.7|111
1606137600000|2020-11-23 13:20:00|9200.5|9195.5|9201|9196|9201.9|9196.9|9200|9195|54
1606137900000|2020-11-23 13:25:00|9200.6|9195.6|9201.9|9196.9|9203.2|9198.2|9200.6|9195.6|66
1606138200000|2020-11-23 13:30:00|9202.2|9197.2|9203.4|9198.4|9204.4|9199.4|9201.4|9196.4|61
1606138500000|2020-11-23 13:35:00|9203.2|9198.2|9202.9|9197.9|9203.9|9198.9|9201.9|9196.9|67
1606138800000|2020-11-23 13:40:00|9202.7|9197.7|9205.1|9200.1|9207.6|9202.6|9202.6|9197.6|577
1606139100000|2020-11-23 13:45:00|9204.9|9199.9|9201.9|9196.9|9205.9|9200.9|9201.4|9196.4|58
1606139400000|2020-11-23 13:50:00|9201.4|9196.4|9202.7|9197.7|9203.9|9198.9|9201.4|9196.4|143
1606139700000|2020-11-23 13:55:00|9202.4|9197.4|9201.4|9196.4|9203.4|9198.4|9200.8|9195.8|111
1606140000000|2020-11-23 14:00:00|9201.3|9196.3|9200.8|9195.8|9201.4|9196.4|9200.4|9195.4|81
1606140300000|2020-11-23 14:05:00|9200.9|9195.9|9203.7|9198.7|9204.2|9199.2|9200.5|9195.5|84
1606140600000|2020-11-23 14:10:00|9204|9199|9203.5|9198.5|9204.5|9199.5|9203.1|9198.1|33
1606140900000|2020-11-23 14:15:00|9203.7|9198.7|9203.5|9198.5|9204.5|9199.5|9203.2|9198.2|55
1606141200000|2020-11-23 14:20:00|9203.2|9198.2|9204.6|9199.6|9205|9200|9202.7|9197.7|51
1606141500000|2020-11-23 14:25:00|9204.4|9199.4|9206.7|9201.7|9207.7|9202.7|9203.9|9198.9|95
1606141800000|2020-11-23 14:30:00|9206.8|9201.8|9206.4|9201.4|9207|9202|9205.6|9200.6|106
1606142100000|2020-11-23 14:35:00|9206.2|9201.2|9205.4|9200.4|9207|9202|9205.1|9200.1|109
1606142400000|2020-11-23 14:40:00|9205.2|9200.2|9205|9200|9208.4|9203.4|9204.4|9199.4|47
1606142700000|2020-11-23 14:45:00|9206.2|9201.2|9222.4|9217.4|9223.9|9218.9|9206.2|9201.2|494
1606143000000|2020-11-23 14:50:00|9222.2|9217.2|9227.2|9222.2|9229.3|9224.3|9220.8|9215.8|993
1606143300000|2020-11-23 14:55:00|9227.1|9222.1|9227.1|9222.1|9229.9|9224.9|9223.5|9218.5|365
1606143600000|2020-11-23 15:00:00|9226.9|9221.9|9237.3|9232.3|9239.6|9234.6|9226.9|9221.9|699
1606143900000|2020-11-23 15:05:00|9237.5|9232.5|9240.6|9235.6|9242.6|9237.6|9237.1|9232.1|872
1606144200000|2020-11-23 15:10:00|9240.5|9235.5|9246.5|9241.5|9249.6|9244.6|9240.1|9235.1|473
1606144500000|2020-11-23 15:15:00|9246.3|9241.3|9249.2|9244.2|9250.3|9245.3|9245.4|9240.4|396
1606144800000|2020-11-23 15:20:00|9249.4|9244.4|9253.4|9248.4|9254.9|9249.9|9249.4|9244.4|341
1606145100000|2020-11-23 15:25:00|9253.8|9248.8|9258.8|9253.8|9259.6|9254.6|9253.8|9248.8|333
1606145400000|2020-11-23 15:30:00|9258.7|9253.7|9253.2|9248.2|9259.5|9254.5|9252.4|9247.4|303
1606145700000|2020-11-23 15:35:00|9253.4|9248.4|9250.3|9245.3|9254.9|9249.9|9250.3|9245.3|316
1606146000000|2020-11-23 15:40:00|9250.1|9245.1|9254.1|9249.1|9255.9|9250.9|9249.1|9244.1|210
1606146300000|2020-11-23 15:45:00|9253.9|9248.9|9253.9|9248.9|9257.6|9252.6|9253.1|9248.1|325
1606146600000|2020-11-23 15:50:00|9254.3|9249.3|9254.2|9249.2|9255.8|9250.8|9252.3|9247.3|81
1606146900000|2020-11-23 15:55:00|9254.6|9249.6|9264.2|9259.2|9266.3|9261.3|9254.3|9249.3|437
1606147200000|2020-11-23 16:00:00|9264.3|9259.3|9264.1|9259.1|9264.9|9259.9|9258.8|9253.8|276
1606147500000|2020-11-23 16:05:00|9264|9259|9273.6|9268.6|9274.1|9269.1|9263.3|9258.3|433
1606147800000|2020-11-23 16:10:00|9273.8|9268.8|9269.4|9264.4|9277.7|9272.7|9269.3|9264.3|339
1606148100000|2020-11-23 16:15:00|9269.5|9264.5|9266.8|9261.8|9270.5|9265.5|9264.8|9259.8|129
1606148400000|2020-11-23 16:20:00|9266.9|9261.9|9267.8|9262.8|9269.4|9264.4|9265.5|9260.5|93
1606148700000|2020-11-23 16:25:00|9267.6|9262.6|9261.8|9256.8|9268.3|9263.3|9261.8|9256.8|210
1606149000000|2020-11-23 16:30:00|9261.6|9256.6|9263.5|9258.5|9265.9|9260.9|9261.6|9256.6|75
1606149300000|2020-11-23 16:35:00|9263.3|9258.3|9261.2|9256.2|9263.8|9258.8|9260.8|9255.8|58
1606149600000|2020-11-23 16:40:00|9261.4|9256.4|9260.4|9255.4|9262.4|9257.4|9260.3|9255.3|84
1606149900000|2020-11-23 16:45:00|9260.6|9255.6|9257.1|9252.1|9260.9|9255.9|9257.1|9252.1|79
1606150200000|2020-11-23 16:50:00|9257.2|9252.2|9259.7|9254.7|9259.8|9254.8|9257|9252|268
1606150500000|2020-11-23 16:55:00|9259.3|9254.3|9258.5|9253.5|9260|9255|9257.8|9252.8|30
1606150800000|2020-11-23 17:00:00|9258.6|9253.6|9258.1|9253.1|9259.4|9254.4|9257.4|9252.4|96
1606151100000|2020-11-23 17:05:00|9258|9253|9255.4|9250.4|9258.5|9253.5|9255.3|9250.3|67
1606151400000|2020-11-23 17:10:00|9255.6|9250.6|9256.2|9251.2|9256.9|9251.9|9255.1|9250.1|79
1606151700000|2020-11-23 17:15:00|9256.4|9251.4|9256.4|9251.4|9257.9|9252.9|9255.9|9250.9|161
1606152000000|2020-11-23 17:20:00|9256.3|9251.3|9253.5|9248.5|9256.7|9251.7|9253.5|9248.5|85
1606152300000|2020-11-23 17:25:00|9252.9|9247.9|9253.8|9248.8|9254|9249|9252.1|9247.1|71
1606152600000|2020-11-23 17:30:00|9253.9|9248.9|9251.3|9246.3|9253.9|9248.9|9250.8|9245.8|46
1606152900000|2020-11-23 17:35:00|9250.8|9245.8|9248.5|9243.5|9250.9|9245.9|9248.5|9243.5|170
1606153200000|2020-11-23 17:40:00|9248.1|9243.1|9250.1|9245.1|9250.4|9245.4|9246.8|9241.8|69
1606153500000|2020-11-23 17:45:00|9250.2|9245.2|9247.6|9242.6|9250.4|9245.4|9247.4|9242.4|37
1606153800000|2020-11-23 17:50:00|9247.7|9242.7|9246.9|9241.9|9248.1|9243.1|9246.9|9241.9|47
1606154100000|2020-11-23 17:55:00|9247|9242|9248|9243|9248.2|9243.2|9246.9|9241.9|42
1606154400000|2020-11-23 18:00:00|9248.2|9243.2|9246.3|9241.3|9248.2|9243.2|9246.1|9241.1|26
1606154700000|2020-11-23 18:05:00|9246.1|9241.1|9246.4|9241.4|9246.7|9241.7|9245.3|9240.3|54
1606155000000|2020-11-23 18:10:00|9246.5|9241.5|9247.6|9242.6|9249.4|9244.4|9246.4|9241.4|57
1606155300000|2020-11-23 18:15:00|9247.7|9242.7|9248.4|9243.4|9248.4|9243.4|9247.3|9242.3|74
1606155600000|2020-11-23 18:20:00|9248.6|9243.6|9248.1|9243.1|9249.4|9244.4|9247.8|9242.8|215
1606155900000|2020-11-23 18:25:00|9247.9|9242.9|9247.6|9242.6|9248.9|9243.9|9247.3|9242.3|93
1606156200000|2020-11-23 18:30:00|9247.9|9242.9|9248.3|9243.3|9248.4|9243.4|9246.8|9241.8|48
1606156500000|2020-11-23 18:35:00|9248.1|9243.1|9247.3|9242.3|9248.1|9243.1|9247.3|9242.3|15
1606156800000|2020-11-23 18:40:00|9247.4|9242.4|9248.3|9243.3|9249.3|9244.3|9247.3|9242.3|22
1606157100000|2020-11-23 18:45:00|9248.5|9243.5|9247.5|9242.5|9248.8|9243.8|9246.8|9241.8|30
1606157400000|2020-11-23 18:50:00|9247.6|9242.6|9248.4|9243.4|9248.4|9243.4|9247.3|9242.3|17
1606157700000|2020-11-23 18:55:00|9248.3|9243.3|9248.5|9243.5|9249.3|9244.3|9248.3|9243.3|39
1606158000000|2020-11-23 19:00:00|9248.3|9243.3|9246.4|9241.4|9249.4|9244.4|9245.8|9240.8|69
1606158300000|2020-11-23 19:05:00|9246.3|9241.3|9250.1|9245.1|9250.6|9245.6|9246.3|9241.3|25
1606158600000|2020-11-23 19:10:00|9250|9245|9249.9|9244.9|9250.6|9245.6|9249.4|9244.4|134
1606158900000|2020-11-23 19:15:00|9249.8|9244.8|9252.6|9247.6|9253.4|9248.4|9249.4|9244.4|121
1606159200000|2020-11-23 19:20:00|9252.4|9247.4|9253.8|9248.8|9253.9|9248.9|9252.4|9247.4|45
1606159500000|2020-11-23 19:25:00|9253.6|9248.6|9251.9|9246.9|9253.6|9248.6|9251.9|9246.9|30
1606159800000|2020-11-23 19:30:00|9251.6|9246.6|9250.3|9245.3|9251.8|9246.8|9250.3|9245.3|40
1606160100000|2020-11-23 19:35:00|9250.4|9245.4|9251.9|9246.9|9252.9|9247.9|9250.3|9245.3|19
1606160400000|2020-11-23 19:40:00|9251.8|9246.8|9253.4|9248.4|9253.9|9248.9|9251.6|9246.6|27
1606160700000|2020-11-23 19:45:00|9253.3|9248.3|9252.8|9247.8|9253.6|9248.6|9252.4|9247.4|36
1606161000000|2020-11-23 19:50:00|9252.6|9247.6|9248.9|9243.9|9252.6|9247.6|9248.9|9243.9|36
1606161300000|2020-11-23 19:55:00|9249|9244|9247.4|9242.4|9249.1|9244.1|9246.9|9241.9|149
1606161600000|2020-11-23 20:00:00|9247.6|9242.6|9244.3|9239.3|9248.2|9243.2|9243.8|9238.8|87
1606161900000|2020-11-23 20:05:00|9244.2|9239.2|9244.8|9239.8|9244.9|9239.9|9243.8|9238.8|132
1606162200000|2020-11-23 20:10:00|9244.9|9239.9|9243.7|9238.7|9245.6|9240.6|9243.5|9238.5|19
1606162500000|2020-11-23 20:15:00|9243.8|9238.8|9244.8|9239.8|9245.6|9240.6|9243.8|9238.8|19
1606162800000|2020-11-23 20:20:00|9244.9|9239.9|9246.3|9241.3|9246.3|9241.3|9244.3|9239.3|98
1606163100000|2020-11-23 20:25:00|9246.1|9241.1|9246.2|9241.2|9246.5|9241.5|9245.9|9240.9|85
1606163400000|2020-11-23 20:30:00|9246.1|9241.1|9248.3|9243.3|9248.4|9243.4|9246.1|9241.1|34
1606163700000|2020-11-23 20:35:00|9248.1|9243.1|9249.7|9244.7|9249.7|9244.7|9248.1|9243.1|49
1606164000000|2020-11-23 20:40:00|9249.9|9244.9|9249.9|9244.9|9250.8|9245.8|9249.4|9244.4|13
1606164300000|2020-11-23 20:45:00|9249.8|9244.8|9248.9|9243.9|9249.8|9244.8|9247.8|9242.8|16
1606164600000|2020-11-23 20:50:00|9248.8|9243.8|9250.2|9245.2|9250.4|9245.4|9248.6|9243.6|40
1606164900000|2020-11-23 20:55:00|9250.4|9245.4|9251.1|9246.1|9251.9|9246.9|9250.4|9245.4|182
1606165200000|2020-11-23 21:00:00|9251|9246|9250.8|9245.8|9251.9|9246.9|9250.8|9245.8|46
1606165500000|2020-11-23 21:05:00|9250.6|9245.6|9250.3|9245.3|9250.9|9245.9|9250.3|9245.3|11
1606165800000|2020-11-23 21:10:00|9250.5|9245.5|9250.1|9245.1|9250.6|9245.6|9250|9245|6
1606166100000|2020-11-23 21:15:00|9250|9245|9249.9|9244.9|9250.6|9245.6|9249.8|9244.8|7
1606166400000|2020-11-23 21:20:00|9249.8|9244.8|9250.4|9245.4|9250.4|9245.4|9249.8|9244.8|22
1606166700000|2020-11-23 21:25:00|9250.5|9245.5|9249.9|9244.9|9250.5|9245.5|9249.4|9244.4|6
1606167000000|2020-11-23 21:30:00|9249.7|9244.7|9250.4|9245.4|9250.4|9245.4|9249.6|9244.6|6
1606167300000|2020-11-23 21:35:00|9250.3|9245.3|9248.9|9243.9|9250.3|9245.3|9248.6|9243.6|12
1606167600000|2020-11-23 21:40:00|||||||||23
1606167900000|2020-11-23 21:45:00|9248.8|9243.8|9248.9|9243.9|9249.7|9244.7|9248.2|9243.2|18
1606168200000|2020-11-23 21:50:00|9249|9244|9248.9|9243.9|9249.3|9244.3|9248.4|9243.4|15
1606168500000|2020-11-23 21:55:00|9248.8|9243.8|9253.1|9248.1|9253.2|9248.1|9248.6|9243.6|44
1606179600000|2020-11-24 01:00:00|9248.8|9243.8|9242.7|9237.7|9249.2|9244.2|9242.7|9237.7|202
1606179900000|2020-11-24 01:05:00|9242.5|9237.5|9242.5|9237.5|9244.8|9239.8|9242.4|9237.4|64
1606180200000|2020-11-24 01:10:00|9242.8|9237.8|9244.6|9239.6|9244.6|9239.6|9241.5|9236.5|43
1606180500000|2020-11-24 01:15:00|9244.5|9239.5|9245.9|9240.9|9245.9|9240.9|9244.3|9239.3|65
1606180800000|2020-11-24 01:20:00|9246.1|9241.1|9246.6|9241.6|9246.8|9241.8|9244.8|9239.8|49
1606181100000|2020-11-24 01:25:00|9246.7|9241.7|9246.8|9241.8|9247.4|9242.4|9246.6|9241.6|231
1606181400000|2020-11-24 01:30:00|9246.6|9241.6|9246.6|9241.6|9246.6|9241.6|9244.8|9239.8|39
1606181700000|2020-11-24 01:35:00|9246.3|9241.3|9247.2|9242.2|9247.6|9242.6|9246.3|9241.3|77
1606182000000|2020-11-24 01:40:00|9247.1|9242.1|9247.3|9242.3|9248.3|9243.3|9246.3|9241.3|96
1606182300000|2020-11-24 01:45:00|9247.5|9242.5|9248.5|9243.5|9248.5|9243.5|9247.3|9242.3|18
1606182600000|2020-11-24 01:50:00|9248.4|9243.4|9247.9|9242.9|9248.4|9243.4|9247|9242|61
1606182900000|2020-11-24 01:55:00|9247.7|9242.7|9247.7|9242.7|9248.2|9243.2|9247.3|9242.3|5
1606183200000|2020-11-24 02:00:00|9247.3|9242.3|9246.8|9241.8|9247.8|9242.8|9246.3|9241.3|8
1606183500000|2020-11-24 02:05:00|9246.9|9241.9|9247.1|9242.1|9247.2|9242.2|9246.3|9241.3|42
1606183800000|2020-11-24 02:10:00|9246.9|9241.9|9246.5|9241.5|9247.5|9242.5|9246.5|9241.5|24
1606184100000|2020-11-24 02:15:00|9246.3|9241.3|9247.2|9242.2|9247.2|9242.2|9246.3|9241.3|65
1606184400000|2020-11-24 02:20:00|9247.1|9242.1|9247.8|9242.8|9248.1|9243.1|9246.8|9241.8|17
1606184700000|2020-11-24 02:25:00|9248.1|9243.1|9248.1|9243.1|9248.2|9243.2|9246.9|9241.9|11
1606185000000|2020-11-24 02:30:00|9248|9243|9246.1|9241.1|9248.2|9243.2|9245.8|9240.8|15
1606185300000|2020-11-24 02:35:00|9246.2|9241.2|9246.2|9241.2|9247|9242|9246.1|9241.1|6
1606185600000|2020-11-24 02:40:00|9246.3|9241.3|9245.3|9240.3|9246.3|9241.3|9244.8|9239.8|3
1606185900000|2020-11-24 02:45:00|9245.4|9240.4|9244.1|9239.1|9245.4|9240.4|9244|9239|38
1606186200000|2020-11-24 02:50:00|9244.2|9239.2|9244.3|9239.3|9244.7|9239.7|9244|9239|19
1606186500000|2020-11-24 02:55:00|9244.4|9239.4|9245.3|9240.3|9245.8|9240.8|9244.3|9239.3|9
1606186800000|2020-11-24 03:00:00|9245.2|9240.2|9245.5|9240.5|9246.2|9241.2|9244.9|9239.9|12
1606187100000|2020-11-24 03:05:00|9245.7|9240.7|9246|9241|9247.2|9242.2|9245.7|9240.7|6
1606187400000|2020-11-24 03:10:00|9245.9|9240.9|9245.4|9240.4|9247.1|9242.1|9245.4|9240.4|32
1606187700000|2020-11-24 03:15:00|9245.5|9240.5|9245|9240|9245.7|9240.7|9245|9240|16
1606188000000|2020-11-24 03:20:00|9244.9|9239.9|9245.1|9240.1|9245.3|9240.3|9244.5|9239.5|22
1606188300000|2020-11-24 03:25:00|9245.2|9240.2|9244.8|9239.8|9245.2|9240.2|9244.8|9239.8|1
1606188600000|2020-11-24 03:30:00|9244.6|9239.6|9244.3|9239.3|9244.8|9239.8|9244|9239|8
1606188900000|2020-11-24 03:35:00|9244.4|9239.4|9243.6|9238.6|9244.4|9239.4|9243.3|9238.3|17
1606189200000|2020-11-24 03:40:00|9243.3|9238.3|9245.1|9240.1|9245.1|9240.1|9243.3|9238.3|6
1606189500000|2020-11-24 03:45:00|9245.3|9240.3|9245.8|9240.8|9247.2|9242.2|9245.3|9240.3|34
1606189800000|2020-11-24 03:50:00|9245.5|9240.5|9244.6|9239.6|9246|9241|9244.6|9239.6|7
1606190100000|2020-11-24 03:55:00|9244.7|9239.7|9245|9240|9245.7|9240.7|9244.4|9239.4|7
1606190400000|2020-11-24 04:00:00|9244.9|9239.9|9245|9240|9246.1|9241.1|9244.6|9239.6|17
1606190700000|2020-11-24 04:05:00|9244.8|9239.8|9245.3|9240.3|9245.8|9240.8|9244.8|9239.8|6
1606191000000|2020-11-24 04:10:00|9245.4|9240.4|9245.3|9240.3|9245.6|9240.6|9244.9|9239.9|3
1606191300000|2020-11-24 04:15:00|9245.4|9240.4|9245.5|9240.5|9245.6|9240.6|9245|9240|13
1606191600000|2020-11-24 04:20:00|9245.4|9240.4|9245.7|9240.7|9246.1|9241.1|9245.4|9240.4|21
1606191900000|2020-11-24 04:25:00|9245.6|9240.6|9245.6|9240.6|9245.8|9240.8|9245.4|9240.4|5
1606192200000|2020-11-24 04:30:00|9245.5|9240.5|9245.3|9240.3|9245.7|9240.7|9245.3|9240.3|10
1606192500000|2020-11-24 04:35:00|9245.1|9240.1|9245|9240|9245.3|9240.3|9245|9240|3
1606192800000|2020-11-24 04:40:00|9245.1|9240.1|9243.3|9238.3|9245.3|9240.3|9243.3|9238.3|8
1606193100000|2020-11-24 04:45:00|9243.1|9238.1|9242.1|9237.1|9243.3|9238.3|9241.6|9236.6|42
1606193400000|2020-11-24 04:50:00|9242.2|9237.2|9241.1|9236.1|9242.3|9237.3|9240.8|9235.8|69
1606193700000|2020-11-24 04:55:00|9241.3|9236.3|9239.1|9234.1|9241.6|9236.6|9238.7|9233.7|44
1606194000000|2020-11-24 05:00:00|9239.2|9234.2|9240.3|9235.3|9241|9236|9239|9234|13
1606194300000|2020-11-24 05:05:00|9240.4|9235.4|9240.3|9235.3|9241|9236|9240.3|9235.3|4
1606194600000|2020-11-24 05:10:00|9240.4|9235.4|9240.6|9235.6|9240.6|9235.6|9240.3|9235.3|6
1606194900000|2020-11-24 05:15:00|9240.4|9235.4|9240.1|9235.1|9240.6|9235.6|9239.8|9234.8|4
1606195200000|2020-11-24 05:20:00|9239.8|9234.8|9238.3|9233.3|9239.8|9234.8|9238|9233|8
1606195500000|2020-11-24 05:25:00|9238.6|9233.6|9238.3|9233.3|9238.6|9233.6|9238|9233|27
1606195800000|2020-11-24 05:30:00|9238.2|9233.2|9240.6|9235.6|9240.8|9235.8|9238|9233|22
1606196100000|2020-11-24 05:35:00|9240.7|9235.7|9239.1|9234.1|9240.7|9235.7|9239.1|9234.1|30
1606196400000|2020-11-24 05:40:00|9239.2|9234.2|9239.1|9234.1|9240.2|9235.2|9239.1|9234.1|14
1606196700000|2020-11-24 05:45:00|9239|9234|9238.3|9233.3|9239|9234|9238|9233|16
1606197000000|2020-11-24 05:50:00|9238.6|9233.6|9238.8|9233.8|9238.8|9233.8|9238.3|9233.3|12
1606197300000|2020-11-24 05:55:00|9238.6|9233.6|9238.3|9233.3|9239.1|9234.1|9237.7|9232.7|15
1606197600000|2020-11-24 06:00:00|9238.2|9233.2|9238.3|9233.3|9239.1|9234.1|9238|9233|15
1606197900000|2020-11-24 06:05:00|9238.2|9233.2|9238.6|9233.6|9238.6|9233.6|9238|9233|2
1606198200000|2020-11-24 06:10:00|9238.5|9233.5|9236.9|9231.9|9238.6|9233.6|9236|9231|50
1606198500000|2020-11-24 06:15:00|9237.1|9232.1|9236.5|9231.5|9237.6|9232.6|9236.3|9231.3|7
1606198800000|2020-11-24 06:20:00|9236.3|9231.3|9235.3|9230.3|9236.3|9231.3|9234.8|9229.8|18
1606199100000|2020-11-24 06:25:00|9235.2|9230.2|9235.5|9230.5|9235.6|9230.6|9234.8|9229.8|6
1606199400000|2020-11-24 06:30:00|9235.3|9230.3|9235.7|9230.7|9235.8|9230.8|9235|9230|19
1606199700000|2020-11-24 06:35:00|9235.3|9230.3|9235.5|9230.5|9236.3|9231.3|9235.3|9230.3|8
1606200000000|2020-11-24 06:40:00|9235.6|9230.6|9236.3|9231.3|9237.1|9232.1|9235.5|9230.5|10
1606200300000|2020-11-24 06:45:00|9236.5|9231.5|9238.3|9233.3|9238.3|9233.3|9236.5|9231.5|8
1606200600000|2020-11-24 06:50:00|9238|9233|9238.3|9233.3|9238.6|9233.6|9237.8|9232.8|63
1606200900000|2020-11-24 06:55:00|9238.2|9233.2|9238.3|9233.3|9238.4|9233.4|9237.3|9232.3|3
1606201200000|2020-11-24 07:00:00|9238.2|9233.2|9237.3|9232.3|9238.2|9233.2|9236.5|9231.5|57
1606201500000|2020-11-24 07:05:00|9237.2|9232.2|9239.2|9234.2|9239.5|9234.5|9237|9232|64
1606201800000|2020-11-24 07:10:00|9239|9234|9239.1|9234.1|9239.1|9234.1|9237.7|9232.7|10
1606202100000|2020-11-24 07:15:00|9239|9234|9238.8|9233.8|9239.1|9234.1|9238|9233|21
1606202400000|2020-11-24 07:20:00|9238.5|9233.5|9239.3|9234.3|9239.3|9234.3|9238.3|9233.3|32
1606202700000|2020-11-24 07:25:00|9239.4|9234.4|9237.1|9232.1|9239.6|9234.6|9236.3|9231.3|40
1606203000000|2020-11-24 07:30:00|9236.9|9231.9|9237.6|9232.6|9237.6|9232.6|9236.3|9231.3|64
1606203300000|2020-11-24 07:35:00|9237.8|9232.8|9240.1|9235.1|9241.1|9236.1|9237.8|9232.8|28
1606203600000|2020-11-24 07:40:00|9240.3|9235.3|9238.1|9233.1|9240.3|9235.3|9237.6|9232.6|31
1606203900000|2020-11-24 07:45:00|9238|9233|9240.1|9235.1|9240.4|9235.4|9237.6|9232.6|51
1606204200000|2020-11-24 07:50:00|9240.2|9235.2|9241.1|9236.1|9241.1|9236.1|9239.6|9234.6|22
1606204500000|2020-11-24 07:55:00|9240.8|9235.8|9241.6|9236.6|9242.5|9237.5|9240.6|9235.6|46
1606204800000|2020-11-24 08:00:00|9241.5|9236.5|9229.9|9224.9|9241.5|9236.5|9229.2|9224.2|179
1606205100000|2020-11-24 08:05:00|9230|9225|9229|9224|9230.5|9225.5|9227.2|9222.2|97
1606205400000|2020-11-24 08:10:00|9229.1|9224.1|9224.6|9219.6|9229.1|9224.1|9222.8|9217.8|223
1606205700000|2020-11-24 08:15:00|9224.5|9219.5|9221.1|9216.1|9224.8|9219.8|9220|9215|117
1606206000000|2020-11-24 08:20:00|9221.3|9216.3|9220|9215|9222.8|9217.8|9219.2|9214.2|72
1606206300000|2020-11-24 08:25:00|9219.9|9214.9|9219.6|9214.6|9224|9219|9219.5|9214.5|83
1606206600000|2020-11-24 08:30:00|9219.5|9214.5|9222.3|9217.3|9222.6|9217.6|9218.9|9213.9|101
1606206900000|2020-11-24 08:35:00|9222|9217|9220|9215|9222.9|9217.9|9219.7|9214.7|70
1606207200000|2020-11-24 08:40:00|9219.9|9214.9|9219.2|9214.2|9220.3|9215.3|9218.9|9213.9|147
1606207500000|2020-11-24 08:45:00|9219.3|9214.3|9220.4|9215.4|9220.6|9215.6|9219.2|9214.2|45
1606207800000|2020-11-24 08:50:00|9220.2|9215.2|9221|9216|9221.1|9216.1|9218.8|9213.8|99
1606208100000|2020-11-24 08:55:00|9220.9|9215.9|9221|9216|9222.4|9217.4|9219.8|9214.8|84
1606208400000|2020-11-24 09:00:00|9220.9|9215.9|9219.4|9214.4|9223.5|9218.5|9219.2|9214.2|132
1606208700000|2020-11-24 09:05:00|9219.2|9214.2|9219.8|9214.8|9220|9215|9218.9|9213.9|36
1606209000000|2020-11-24 09:10:00|9219.7|9214.7|9219.8|9214.8|9221.2|9216.2|9219.2|9214.2|82
1606209300000|2020-11-24 09:15:00|9220|9215|9218.8|9213.8|9221.1|9216.1|9218.6|9213.6|53
1606209600000|2020-11-24 09:20:00|9218.9|9213.9|9218.4|9213.4|9219.8|9214.8|9218.2|9213.2|43
1606209900000|2020-11-24 09:25:00|9218.5|9213.5|9219.5|9214.5|9220.8|9215.8|9218.4|9213.4|36
1606210200000|2020-11-24 09:30:00|9219.4|9214.4|9215.4|9210.4|9220|9215|9214.9|9209.9|153
1606210500000|2020-11-24 09:35:00|9215.5|9210.5|9216|9211|9217|9212|9214.7|9209.7|82
1606210800000|2020-11-24 09:40:00|9215.7|9210.7|9213.9|9208.9|9215.7|9210.7|9211.2|9206.2|54
1606211100000|2020-11-24 09:45:00|9213.5|9208.5|9215|9210|9215.3|9210.3|9212|9207|65
1606211400000|2020-11-24 09:50:00|9214.8|9209.8|9217.6|9212.6|9217.6|9212.6|9213.8|9208.8|34
1606211700000|2020-11-24 09:55:00|9217.8|9212.8|9215.9|9210.9|9218.8|9213.8|9215.3|9210.3|40
1606212000000|2020-11-24 10:00:00|9216.1|9211.1|9219.3|9214.3|9219.3|9214.3|9215.3|9210.3|42
1606212300000|2020-11-24 10:05:00|9219.4|9214.4|9217.6|9212.6|9219.4|9214.4|9217.3|9212.3|35
1606212600000|2020-11-24 10:10:00|9217.5|9212.5|9216.3|9211.3|9217.9|9212.9|9215.8|9210.8|72
1606212900000|2020-11-24 10:15:00|9216.1|9211.1|9215|9210|9216.5|9211.5|9214.5|9209.5|40
1606213200000|2020-11-24 10:20:00|9214.7|9209.7|9212.7|9207.7|9214.8|9209.8|9212|9207|47
1606213500000|2020-11-24 10:25:00|9212.5|9207.5|9216.3|9211.3|9216.6|9211.6|9212.5|9207.5|37
1606213800000|2020-11-24 10:30:00|9216.2|9211.2|9216|9211|9216.6|9211.6|9213.9|9208.9|63
1606214100000|2020-11-24 10:35:00|9215.9|9210.9|9220.1|9215.1|9220.1|9215.1|9215.8|9210.8|42
1606214400000|2020-11-24 10:40:00|9220.3|9215.3|9219|9214|9222.6|9217.6|9219|9214|56
1606214700000|2020-11-24 10:45:00|9219.3|9214.3|9219.5|9214.5|9220.8|9215.8|9218.5|9213.5|21
1606215000000|2020-11-24 10:50:00|9219.6|9214.6|9220.8|9215.8|9221.3|9216.3|9219|9214|16
1606215300000|2020-11-24 10:55:00|9220.7|9215.7|9220.5|9215.5|9221|9216|9219.3|9214.3|65
1606215600000|2020-11-24 11:00:00|9220.3|9215.3|9220.2|9215.2|9220.7|9215.7|9217.9|9212.9|28
1606215900000|2020-11-24 11:05:00|9220|9215|9219|9214|9220.5|9215.5|9219|9214|17
1606216200000|2020-11-24 11:10:00|9218.9|9213.9|9221.5|9216.5|9221.8|9216.8|9218.2|9213.2|12
1606216500000|2020-11-24 11:15:00|9221.6|9216.6|9222.1|9217.1|9222.8|9217.8|9220.7|9215.7|20
1606216800000|2020-11-24 11:20:00|9222.3|9217.3|9224.1|9219.1|9224.5|9219.5|9222|9217|74
1606217100000|2020-11-24 11:25:00|9224.3|9219.3|9226|9221|9228.5|9223.5|9224.3|9219.3|118
1606217400000|2020-11-24 11:30:00|9225.6|9220.6|9227.6|9222.6|9227.6|9222.6|9224.3|9219.3|73
1606217700000|2020-11-24 11:35:00|9227.5|9222.5|9225.3|9220.3|9227.5|9222.5|9225|9220|44
1606218000000|2020-11-24 11:40:00|9225.1|9220.1|9222.3|9217.3|9225.4|9220.4|9221.1|9216.1|29
1606218300000|2020-11-24 11:45:00|9222.1|9217.1|9222.9|9217.9|9223.4|9218.4|9221.5|9216.5|20
1606218600000|2020-11-24 11:50:00|9222.8|9217.8|9228.3|9223.3|9228.3|9223.3|9222.8|9217.8|50
1606218900000|2020-11-24 11:55:00|9228.5|9223.5|9232.2|9227.2|9232.7|9227.7|9228|9223|297
1606219200000|2020-11-24 12:00:00|9232.1|9227.1|9230.2|9225.2|9233|9228|9229.7|9224.7|75
1606219500000|2020-11-24 12:05:00|9230.4|9225.4|9228.1|9223.1|9231.2|9226.2|9228.1|9223.1|66
1606219800000|2020-11-24 12:10:00|9228|9223|9230.4|9225.4|9230.4|9225.4|9227.1|9222.1|33
1606220100000|2020-11-24 12:15:00|9230.5|9225.5|9228.2|9223.2|9231.2|9226.2|9227.9|9222.9|52
1606220400000|2020-11-24 12:20:00|9228.5|9223.5|9230.1|9225.1|9231.2|9226.2|9228.5|9223.5|37
1606220700000|2020-11-24 12:25:00|9229.9|9224.9|9236.9|9231.9|9237.4|9232.4|9229.9|9224.9|101
1606221000000|2020-11-24 12:30:00|9237.1|9232.1|9234.9|9229.9|9237.7|9232.7|9233.4|9228.4|79
1606221300000|2020-11-24 12:35:00|9234.8|9229.8|9235.1|9230.1|9236.6|9231.6|9234.6|9229.6|53
1606221600000|2020-11-24 12:40:00|9235|9230|9236.1|9231.1|9237.4|9232.4|9233.9|9228.9|27
1606221900000|2020-11-24 12:45:00|9235.9|9230.9|9237.2|9232.2|9237.2|9232.2|9234.6|9229.6|45
1606222200000|2020-11-24 12:50:00|9237.1|9232.1|9238.7|9233.7|9239|9234|9235.9|9230.9|73
1606222500000|2020-11-24 12:55:00|9238.6|9233.6|9234.4|9229.4|9238.6|9233.6|9234.2|9229.2|57
1606222800000|2020-11-24 13:00:00|9234.6|9229.6|9236.1|9231.1|9237.7|9232.7|9234.6|9229.6|76
1606223100000|2020-11-24 13:05:00|9235.6|9230.6|9235.4|9230.4|9237.7|9232.7|9234.4|9229.4|121
1606223400000|2020-11-24 13:10:00|9235.5|9230.5|9236.4|9231.4|9237.2|9232.2|9235.4|9230.4|112
1606223700000|2020-11-24 13:15:00|9236.2|9231.2|9235.1|9230.1|9236.2|9231.2|9234.4|9229.4|249
1606224000000|2020-11-24 13:20:00|9235.2|9230.2|9233.7|9228.7|9236.5|9231.5|9232.1|9227.1|87
1606224300000|2020-11-24 13:25:00|9233.6|9228.6|9233.1|9228.1|9234.5|9229.5|9232.1|9227.1|52
1606224600000|2020-11-24 13:30:00|9232.9|9227.9|9232.4|9227.4|9234.2|9229.2|9231.9|9226.9|44
1606224900000|2020-11-24 13:35:00|9232.6|9227.6|9232.4|9227.4|9234.2|9229.2|9231.9|9226.9|74
1606225200000|2020-11-24 13:40:00|9232.6|9227.6|9234.2|9229.2|9234.4|9229.4|9230.4|9225.4|89
1606225500000|2020-11-24 13:45:00|9234.4|9229.4|9235.1|9230.1|9237.2|9232.2|9232.6|9227.6|75
1606225800000|2020-11-24 13:50:00|9234.9|9229.9|9233.8|9228.8|9235.4|9230.4|9233.5|9228.5|38
1606226100000|2020-11-24 13:55:00|9233.7|9228.7|9244.2|9239.2|9245.8|9240.8|9233.2|9228.2|180
1606226400000|2020-11-24 14:00:00|9244.4|9239.4|9245.4|9240.4|9248.2|9243.2|9243.3|9238.3|152
1606226700000|2020-11-24 14:05:00|9245.1|9240.1|9253.7|9248.7|9253.9|9248.9|9243.7|9238.7|224
1606227000000|2020-11-24 14:10:00|9253.6|9248.6|9246.8|9241.8|9253.7|9248.7|9245.6|9240.6|121
1606227300000|2020-11-24 14:15:00|9246.9|9241.9|9244.2|9239.2|9246.9|9241.9|9243.4|9238.4|78
1606227600000|2020-11-24 14:20:00|9244|9239|9246.2|9241.2|9246.2|9241.2|9243.3|9238.3|68
1606227900000|2020-11-24 14:25:00|9246.1|9241.1|9246.1|9241.1|9248.2|9243.2|9244.4|9239.4|110
1606228200000|2020-11-24 14:30:00|9246.2|9241.2|9249.6|9244.6|9249.9|9244.9|9244.3|9239.3|120
1606228500000|2020-11-24 14:35:00|9249.7|9244.7|9247.6|9242.6|9251.2|9246.2|9247.3|9242.3|81
1606228800000|2020-11-24 14:40:00|9247.7|9242.7|9250.6|9245.6|9251.7|9246.7|9247.1|9242.1|149
1606229100000|2020-11-24 14:45:00|9250.7|9245.7|9244.7|9239.7|9250.9|9245.9|9243.9|9238.9|131
1606229400000|2020-11-24 14:50:00|9245|9240|9243.9|9238.9|9246.2|9241.2|9242.7|9237.7|60
1606229700000|2020-11-24 14:55:00|9244.1|9239.1|9235.9|9230.9|9244.6|9239.6|9235|9230|148
1606230000000|2020-11-24 15:00:00|9236.1|9231.1|9237.1|9232.1|9238.9|9233.9|9235.5|9230.5|94
1606230300000|2020-11-24 15:05:00|9237|9232|9237.2|9232.2|9237.6|9232.6|9234|9229|96
1606230600000|2020-11-24 15:10:00|9237.4|9232.4|9241.1|9236.1|9241.4|9236.4|9237.1|9232.1|125
1606230900000|2020-11-24 15:15:00|9241.2|9236.2|9239.2|9234.2|9242.1|9237.1|9237|9232|83
1606231200000|2020-11-24 15:20:00|9239.3|9234.3|9236.6|9231.6|9241.1|9236.1|9235.9|9230.9|58
1606231500000|2020-11-24 15:25:00|9236.7|9231.7|9237.6|9232.6|9240.7|9235.7|9236.4|9231.4|72
1606231800000|2020-11-24 15:30:00|9237.4|9232.4|9237.5|9232.5|9238.6|9233.6|9236|9231|85
1606232100000|2020-11-24 15:35:00|9237.3|9232.3|9232.6|9227.6|9237.3|9232.3|9232.1|9227.1|171
1606232400000|2020-11-24 15:40:00|9232.8|9227.8|9227.9|9222.9|9233.1|9228.1|9227.8|9222.8|115
1606232700000|2020-11-24 15:45:00|9228.1|9223.1|9229.5|9224.5|9231.3|9226.3|9228|9223|119
1606233000000|2020-11-24 15:50:00|9229.6|9224.6|9227.1|9222.1|9231.1|9226.1|9222.6|9217.6|164
1606233300000|2020-11-24 15:55:00|9227|9222|9227.8|9222.8|9229.8|9224.8|9226|9221|140
1606233600000|2020-11-24 16:00:00|9227.7|9222.7|9226|9221|9230|9225|9225|9220|320
1606233900000|2020-11-24 16:05:00|9225.9|9220.9|9226.3|9221.3|9227|9222|9224.4|9219.4|46
1606234200000|2020-11-24 16:10:00|9226.1|9221.1|9225.5|9220.5|9228.1|9223.1|9224.7|9219.7|54
1606234500000|2020-11-24 16:15:00|9225.6|9220.6|9225.2|9220.2|9226.3|9221.3|9224.2|9219.2|76
1606234800000|2020-11-24 16:20:00|9225|9220|9222.2|9217.2|9225|9220|9221.5|9216.5|284
1606235100000|2020-11-24 16:25:00|9222|9217|9223|9218|9223.1|9218.1|9220.2|9215.2|81
1606235400000|2020-11-24 16:30:00|9223.1|9218.1|9222.4|9217.4|9223.8|9218.8|9222|9217|195
1606235700000|2020-11-24 16:35:00|9222|9217|9222.5|9217.5|9222.5|9217.5|9220.3|9215.3|123
1606236000000|2020-11-24 16:40:00|9222.3|9217.3|9223.7|9218.7|9224|9219|9220.8|9215.8|42
1606236300000|2020-11-24 16:45:00|9223.3|9218.3|9224.3|9219.3|9225.5|9220.5|9223|9218|35
1606236600000|2020-11-24 16:50:00|9224.5|9219.5|9225|9220|9226.5|9221.5|9224.5|9219.5|43
1606236900000|2020-11-24 16:55:00|9224.9|9219.9|9227.1|9222.1|9227.6|9222.6|9223.2|9218.2|220
1606237200000|2020-11-24 17:00:00|9227|9222|9228.3|9223.3|9228.3|9223.3|9226.3|9221.3|151
1606237500000|2020-11-24 17:05:00|9228.1|9223.1|9231.6|9226.6|9231.6|9226.6|9228|9223|114
1606237800000|2020-11-24 17:10:00|9231.5|9226.5|9231.1|9226.1|9231.8|9226.8|9230.3|9225.3|25
1606238100000|2020-11-24 17:15:00|9231|9226|9228.9|9223.9|9231.3|9226.3|9228.5|9223.5|41
1606238400000|2020-11-24 17:20:00|9228.7|9223.7|9228.5|9223.5|9228.7|9223.7|9226.9|9221.9|31
1606238700000|2020-11-24 17:25:00|9228.6|9223.6|9228.8|9223.8|9230.5|9225.5|9228.5|9223.5|58
1606239000000|2020-11-24 17:30:00|9229.3|9224.3|9229.2|9224.2|9230.3|9225.3|9229.2|9224.2|44
1606239300000|2020-11-24 17:35:00|9229|9224|9231.3|9226.3|9232.1|9227.1|9229|9224|19
1606239600000|2020-11-24 17:40:00|9231.2|9226.2|9231.8|9226.8|9232.5|9227.5|9230.5|9225.5|22
1606239900000|2020-11-24 17:45:00|9231.7|9226.7|9229.5|9224.5|9232|9227|9229.2|9224.2|11
1606240200000|2020-11-24 17:50:00|9229.4|9224.4|9229.2|9224.2|9229.5|9224.5|9228.6|9223.6|18
1606240500000|2020-11-24 17:55:00|9229.3|9224.3|9227.8|9222.8|9229.5|9224.5|9227.7|9222.7|59
1606240800000|2020-11-24 18:00:00|9228|9223|9229.2|9224.2|9230.5|9225.5|9227.7|9222.7|21
1606241100000|2020-11-24 18:05:00|9229.5|9224.5|9229.5|9224.5|9229.5|9224.5|9228.3|9223.3|36
1606241400000|2020-11-24 18:10:00|9229.2|9224.2|9228.5|9223.5|9229.5|9224.5|9228.5|9223.5|41
1606241700000|2020-11-24 18:15:00|9228.3|9223.3|9225.2|9220.2|9228.5|9223.5|9225.2|9220.2|28
1606242000000|2020-11-24 18:20:00|9225|9220|9225.7|9220.7|9226|9221|9224.7|9219.7|42
1606242300000|2020-11-24 18:25:00|9226|9221|9225.7|9220.7|9227|9222|9225.7|9220.7|15
1606242600000|2020-11-24 18:30:00|9225.6|9220.6|9223|9218|9225.6|9220.6|9222.7|9217.7|99
1606242900000|2020-11-24 18:35:00|9223.1|9218.1|9223.9|9218.9|9224.8|9219.8|9223.1|9218.1|80
1606243200000|2020-11-24 18:40:00|9223.7|9218.7|9220.9|9215.9|9223.7|9218.7|9220|9215|82
1606243500000|2020-11-24 18:45:00|9220.8|9215.8|9220.6|9215.6|9221.8|9216.8|9220.5|9215.5|18
1606243800000|2020-11-24 18:50:00|9220.5|9215.5|9221.1|9216.1|9221.6|9216.6|9220.2|9215.2|95
1606244100000|2020-11-24 18:55:00|9221|9216|9220.3|9215.3|9221|9216|9220.3|9215.3|27
1606244400000|2020-11-24 19:00:00|9220.4|9215.4|9221.6|9216.6|9221.6|9216.6|9220.2|9215.2|30
1606244700000|2020-11-24 19:05:00|9221.5|9216.5|9222.2|9217.2|9222.2|9217.2|9220.6|9215.6|59
1606245000000|2020-11-24 19:10:00|9222.1|9217.1|9221.6|9216.6|9222.2|9217.2|9221.5|9216.5|28
1606245300000|2020-11-24 19:15:00|9221.7|9216.7|9221.7|9216.7|9221.9|9216.9|9221.6|9216.6|18
1606245600000|2020-11-24 19:20:00|9221.6|9216.6|9221.2|9216.2|9221.9|9216.9|9220.9|9215.9|23
1606245900000|2020-11-24 19:25:00|9221.4|9216.4|9223.6|9218.6|9223.7|9218.7|9221.4|9216.4|216
1606246200000|2020-11-24 19:30:00|9223.4|9218.4|9223.4|9218.4|9224.2|9219.2|9223.4|9218.4|87
1606246500000|2020-11-24 19:35:00|9223.3|9218.3|9221.5|9216.5|9223.3|9218.3|9221.1|9216.1|65
1606246800000|2020-11-24 19:40:00|9222|9217|9222.1|9217.1|9222.7|9217.7|9221.9|9216.9|33
1606247100000|2020-11-24 19:45:00|9221.9|9216.9|9222.5|9217.5|9223|9218|9221.7|9216.7|16
1606247400000|2020-11-24 19:50:00|9222.3|9217.3|9221.8|9216.8|9222.3|9217.3|9221.4|9216.4|25
1606247700000|2020-11-24 19:55:00|9221.7|9216.7|9219.7|9214.7|9221.7|9216.7|9218.7|9213.7|204
1606248000000|2020-11-24 20:00:00|9219.2|9214.2|9218.7|9213.7|9219.5|9214.5|9218.4|9213.4|124
1606248300000|2020-11-24 20:05:00|9219|9214|9218.3|9213.3|9219.2|9214.2|9218.1|9213.1|24
1606248600000|2020-11-24 20:10:00|9218.1|9213.1|9217.9|9212.9|9218.4|9213.4|9217.4|9212.4|36
1606248900000|2020-11-24 20:15:00|9218.1|9213.1|9218.4|9213.4|9218.4|9213.4|9217.3|9212.3|139
1606249200000|2020-11-24 20:20:00|9218.3|9213.3|9217.5|9212.5|9218.4|9213.4|9217.3|9212.3|43
1606249500000|2020-11-24 20:25:00|9217.1|9212.1|9218.1|9213.1|9218.4|9213.4|9217.1|9212.1|28
1606249800000|2020-11-24 20:30:00|9218|9213|9217.3|9212.3|9218.2|9213.2|9217.3|9212.3|22
1606250100000|2020-11-24 20:35:00|9217.1|9212.1|9217.1|9212.1|9217.7|9212.7|9216.8|9211.8|37
1606250400000|2020-11-24 20:40:00|9217.2|9212.2|9217.1|9212.1|9217.4|9212.4|9217|9212|34
1606250700000|2020-11-24 20:45:00|9217|9212|9215.2|9210.2|9217.1|9212.1|9215.2|9210.2|43
1606251000000|2020-11-24 20:50:00|9215.1|9210.1|9212.7|9207.7|9215.1|9210.1|9212.7|9207.7|45
1606251300000|2020-11-24 20:55:00|9212.6|9207.6|9211.5|9206.5|9212.7|9207.7|9211.1|9206.1|261
1606251600000|2020-11-24 21:00:00|9211.7|9206.7|9213.5|9208.5|9214.7|9209.7|9211.6|9206.6|64
1606251900000|2020-11-24 21:05:00|9213.4|9208.4|9213.3|9208.3|9213.6|9208.6|9213.3|9208.3|5
1606252200000|2020-11-24 21:10:00|9213.2|9208.2|9213.4|9208.4|9213.6|9208.6|9213.2|9208.2|36
1606252500000|2020-11-24 21:15:00|9213.3|9208.3|9213.7|9208.7|9213.7|9208.7|9213.3|9208.3|5
1606252800000|2020-11-24 21:20:00|9213.6|9208.6|9213.7|9208.7|9213.7|9208.7|9213.6|9208.6|13
1606253100000|2020-11-24 21:25:00|9213.6|9208.6|9213|9208|9213.6|9208.6|9213|9208|12
1606253400000|2020-11-24 21:30:00|9212.9|9207.9|9213.2|9208.2|9213.4|9208.4|9212.9|9207.9|249
1606253700000|2020-11-24 21:35:00|9213.1|9208.1|9212.3|9207.3|9213.2|9208.2|9212.1|9207.1|90
1606254000000|2020-11-24 21:40:00|9212.5|9207.5|9212.7|9207.7|9213.1|9208.1|9212.5|9207.5|20
1606254300000|2020-11-24 21:45:00|9212.5|9207.5|9211.1|9206.1|9212.5|9207.5|9211.1|9206.1|15
1606254600000|2020-11-24 21:50:00|9210.3|9205.3|9212.1|9207.1|9212.1|9207.1|9209.2|9204.2|321
1606254900000|2020-11-24 21:55:00|9212|9207|9211.5|9206.5|9212.1|9207.1|9210.1|9205.1|57
1606266000000|2020-11-25 01:00:00|9209.9|9204.9|9209.2|9204.2|9210.2|9205.2|9208.5|9203.5|164
1606266300000|2020-11-25 01:05:00|9209.1|9204.1|9206.8|9201.8|9209.2|9204.2|9205.6|9200.6|74
1606266600000|2020-11-25 01:10:00|9206.7|9201.7|9206.7|9201.7|9207.9|9202.9|9206|9201|111
1606266900000|2020-11-25 01:15:00|9206.8|9201.8|9207.3|9202.3|9207.3|9202.3|9204.6|9199.6|30
1606267200000|2020-11-25 01:20:00|9207.5|9202.5|9208|9203|9208.3|9203.3|9206.8|9201.8|13
1606267500000|2020-11-25 01:25:00|9208.1|9203.1|9207.5|9202.5|9208.1|9203.1|9207.2|9202.2|113
1606267800000|2020-11-25 01:30:00|9207.4|9202.4|9208.5|9203.5|9208.5|9203.5|9207.4|9202.4|127
1606268100000|2020-11-25 01:35:00|9208.6|9203.6|9207.3|9202.3|9208.6|9203.6|9206.5|9201.5|40
1606268400000|2020-11-25 01:40:00|9207.2|9202.2|9207.5|9202.5|9207.8|9202.8|9207|9202|20
1606268700000|2020-11-25 01:45:00|9207.8|9202.8|9207.5|9202.5|9208.3|9203.3|9207.4|9202.4|9
1606269000000|2020-11-25 01:50:00|9207.4|9202.4|9208.5|9203.5|9208.8|9203.8|9207.2|9202.2|28
1606269300000|2020-11-25 01:55:00|9208.6|9203.6|9209.7|9204.7|9209.7|9204.7|9208.2|9203.2|7
1606269600000|2020-11-25 02:00:00|9209.8|9204.8|9210.7|9205.7|9212.3|9207.3|9209.2|9204.2|16
1606269900000|2020-11-25 02:05:00|9210.8|9205.8|9210.4|9205.4|9211.7|9206.7|9210.4|9205.4|4
1606270200000|2020-11-25 02:10:00|9210.2|9205.2|9208.9|9203.9|9210.3|9205.3|9208|9203|9
1606270500000|2020-11-25 02:15:00|9209|9204|9208|9203|9209.3|9204.3|9207.9|9202.9|15
1606270800000|2020-11-25 02:20:00|9208.2|9203.2|9209|9204|9209.1|9204.1|9208|9203|36
1606271100000|2020-11-25 02:25:00|9208.9|9203.9|9209.1|9204.1|9209.1|9204.1|9208.7|9203.7|11
1606271400000|2020-11-25 02:30:00|9209|9204|9208|9203|9209.1|9204.1|9207.3|9202.3|9
1606271700000|2020-11-25 02:35:00|9208.1|9203.1|9207.6|9202.6|9208.2|9203.2|9206.7|9201.7|13
1606272000000|2020-11-25 02:40:00|9207.5|9202.5|9208.5|9203.5|9208.5|9203.5|9207.5|9202.5|5
1606272300000|2020-11-25 02:45:00|9208.6|9203.6|9209|9204|9209.3|9204.3|9208.6|9203.6|9
1606272600000|2020-11-25 02:50:00|9209.1|9204.1|9208|9203|9209.5|9204.5|9207.7|9202.7|11
1606272900000|2020-11-25 02:55:00|9208.1|9203.1|9206.7|9201.7|9208.1|9203.1|9206.6|9201.6|26
1606273200000|2020-11-25 03:00:00|9206.6|9201.6|9206.8|9201.8|9206.8|9201.8|9206.1|9201.1|14
1606273500000|2020-11-25 03:05:00|9206.7|9201.7|9206.8|9201.8|9207.3|9202.3|9206.4|9201.4|22
1606273800000|2020-11-25 03:10:00|9207|9202|9206.7|9201.7|9207|9202|9206.4|9201.4|8
1606274100000|2020-11-25 03:15:00|9206.8|9201.8|9207.5|9202.5|9207.6|9202.6|9206.7|9201.7|10
1606274400000|2020-11-25 03:20:00|9207.6|9202.6|9207.8|9202.8|9208.1|9203.1|9207|9202|13
1606274700000|2020-11-25 03:25:00|9208|9203|9207.8|9202.8|9208.5|9203.5|9207.5|9202.5|35
1606275000000|2020-11-25 03:30:00|9207.7|9202.7|9205.8|9200.8|9207.8|9202.8|9204.8|9199.8|34
1606275300000|2020-11-25 03:35:00|9205.9|9200.9|9205.3|9200.3|9206.6|9201.6|9205.3|9200.3|19
1606275600000|2020-11-25 03:40:00|9205.1|9200.1|9205.8|9200.8|9206.6|9201.6|9205.1|9200.1|62
1606275900000|2020-11-25 03:45:00|9205.5|9200.5|9205.3|9200.3|9205.6|9200.6|9205.2|9200.2|5
1606276200000|2020-11-25 03:50:00|9205.2|9200.2|9204.8|9199.8|9205.3|9200.3|9204.8|9199.8|3
1606276500000|2020-11-25 03:55:00|9204.9|9199.9|9205.8|9200.8|9205.9|9200.9|9204.8|9199.8|18
1606276800000|2020-11-25 04:00:00|9205.7|9200.7|9206.3|9201.3|9206.3|9201.3|9205.5|9200.5|5
1606277100000|2020-11-25 04:05:00|9206.2|9201.2|9206.8|9201.8|9206.8|9201.8|9206|9201|2
1606277400000|2020-11-25 04:10:00|9206.9|9201.9|9206.7|9201.7|9207.2|9202.2|9206.7|9201.7|18
1606277700000|2020-11-25 04:15:00|9206.5|9201.5|9207|9202|9207|9202|9206.5|9201.5|2
1606278000000|2020-11-25 04:20:00|9207.1|9202.1|9206|9201|9207.4|9202.4|9206|9201|26
1606278300000|2020-11-25 04:25:00|9205.8|9200.8|9204|9199|9206.1|9201.1|9204|9199|32
1606278600000|2020-11-25 04:30:00|9204.1|9199.1|9205.8|9200.8|9206|9201|9204|9199|7
1606278900000|2020-11-25 04:35:00|9205.9|9200.9|9205.8|9200.8|9206.1|9201.1|9205.7|9200.7|11
1606279200000|2020-11-25 04:40:00|9205.9|9200.9|9205.5|9200.5|9206.1|9201.1|9205.4|9200.4|6
1606279500000|2020-11-25 04:45:00|9205.6|9200.6|9205.3|9200.3|9205.6|9200.6|9204.8|9199.8|1
1606279800000|2020-11-25 04:50:00|9205.5|9200.5|9205.8|9200.8|9206.1|9201.1|9205.3|9200.3|3
1606280100000|2020-11-25 04:55:00|9206.1|9201.1|9206.6|9201.6|9207.1|9202.1|9206.1|9201.1|2
1606280400000|2020-11-25 05:00:00|9206.7|9201.7|9205.5|9200.5|9207.1|9202.1|9205.5|9200.5|15
1606280700000|2020-11-25 05:05:00|9205.3|9200.3|9205.7|9200.7|9205.9|9200.9|9205.2|9200.2|18
1606281000000|2020-11-25 05:10:00|9205.6|9200.6|9206.6|9201.6|9206.9|9201.9|9205.6|9200.6|11
1606281300000|2020-11-25 05:15:00|9206.9|9201.9|9207.5|9202.5|9208.4|9203.4|9206.9|9201.9|31
1606281600000|2020-11-25 05:20:00|9207.6|9202.6|9207.1|9202.1|9207.6|9202.6|9206.6|9201.6|31
1606281900000|2020-11-25 05:25:00|9207|9202|9207.3|9202.3|9207.3|9202.3|9206.8|9201.8|26
1606282200000|2020-11-25 05:30:00|9207.4|9202.4|9207.6|9202.6|9207.8|9202.8|9207.1|9202.1|10
1606282500000|2020-11-25 05:35:00|9207.5|9202.5|9207.1|9202.1|9207.8|9202.8|9206.5|9201.5|19
1606282800000|2020-11-25 05:40:00|9207.3|9202.3|9208.6|9203.6|9208.6|9203.6|9207|9202|12
1606283100000|2020-11-25 05:45:00|9208.7|9203.7|9209.8|9204.8|9210.4|9205.4|9207.6|9202.6|244
1606283400000|2020-11-25 05:50:00|9209.9|9204.9|9211.2|9206.2|9211.4|9206.4|9209.2|9204.2|37
1606283700000|2020-11-25 05:55:00|9211.1|9206.1|9212.2|9207.2|9213.2|9208.2|9211.1|9206.1|64
1606284000000|2020-11-25 06:00:00|9212.5|9207.5|9211.3|9206.3|9212.5|9207.5|9210.8|9205.8|26
1606284300000|2020-11-25 06:05:00|9210.9|9205.9|9210.9|9205.9|9211.2|9206.2|9210.8|9205.8|84
1606284600000|2020-11-25 06:10:00|9211|9206|9211.9|9206.9|9212.1|9207.1|9210.8|9205.8|9
1606284900000|2020-11-25 06:15:00|9212.1|9207.1|9214.2|9209.2|9214.4|9209.4|9211.9|9206.9|18
1606285200000|2020-11-25 06:20:00|9214.1|9209.1|9216.7|9211.7|9216.7|9211.7|9213.4|9208.4|236
1606285500000|2020-11-25 06:25:00|9216.8|9211.8|9216.7|9211.7|9217.5|9212.5|9216.4|9211.4|22
1606285800000|2020-11-25 06:30:00|9216.8|9211.8|9216.2|9211.2|9216.8|9211.8|9214.9|9209.9|38
1606286100000|2020-11-25 06:35:00|9216.1|9211.1|9216.2|9211.2|9217.2|9212.2|9215.3|9210.3|21
1606286400000|2020-11-25 06:40:00|9216.1|9211.1|9215.4|9210.4|9216.7|9211.7|9215.4|9210.4|13
1606286700000|2020-11-25 06:45:00|9215.5|9210.5|9214.9|9209.9|9215.7|9210.7|9214.4|9209.4|7
1606287000000|2020-11-25 06:50:00|9214.7|9209.7|9214.4|9209.4|9214.7|9209.7|9214.2|9209.2|4
1606287300000|2020-11-25 06:55:00|9214.3|9209.3|9212.7|9207.7|9214.4|9209.4|9212.6|9207.6|9
1606287600000|2020-11-25 07:00:00|9212.8|9207.8|9214.1|9209.1|9214.4|9209.4|9211.9|9206.9|53
1606287900000|2020-11-25 07:05:00|9214.2|9209.2|9210.8|9205.8|9214.2|9209.2|9210.8|9205.8|40
1606288200000|2020-11-25 07:10:00|9210.9|9205.9|9209.6|9204.6|9211.9|9206.9|9208.9|9203.9|27
1606288500000|2020-11-25 07:15:00|9209.7|9204.7|9209.7|9204.7|9210.9|9205.9|9209.4|9204.4|46
1606288800000|2020-11-25 07:20:00|9209.6|9204.6|9210.6|9205.6|9211.2|9206.2|9208.6|9203.6|27
1606289100000|2020-11-25 07:25:00|9210.4|9205.4|9208.6|9203.6|9210.9|9205.9|9208.6|9203.6|5
1606289400000|2020-11-25 07:30:00|9208.7|9203.7|9208.2|9203.2|9209.9|9204.9|9208.1|9203.1|19
1606289700000|2020-11-25 07:35:00|9208.1|9203.1|9201.4|9196.4|9209.5|9204.5|9201.3|9196.3|144
1606290000000|2020-11-25 07:40:00|9201.5|9196.5|9203.5|9198.5|9203.9|9198.9|9200.9|9195.9|53
1606290300000|2020-11-25 07:45:00|9203.7|9198.7|9204.9|9199.9|9206.6|9201.6|9203.3|9198.3|38
1606290600000|2020-11-25 07:50:00|9204.8|9199.8|9204.2|9199.2|9205.7|9200.7|9204|9199|33
1606290900000|2020-11-25 07:55:00|9204.3|9199.3|9204.8|9199.8|9205.2|9200.2|9202.6|9197.6|52
1606291200000|2020-11-25 08:00:00|9204.6|9199.6|9201|9196|9206.4|9201.4|9200.8|9195.8|141
1606291500000|2020-11-25 08:05:00|9200.8|9195.8|9198.4|9193.4|9201.9|9196.9|9197.7|9192.7|138
1606291800000|2020-11-25 08:10:00|9198.6|9193.6|9193.3|9188.3|9199.1|9194.1|9191.6|9186.6|310
1606292100000|2020-11-25 08:15:00|9193.4|9188.4|9196.2|9191.2|9196.5|9191.5|9192.5|9187.5|180
1606292400000|2020-11-25 08:20:00|9196.3|9191.3|9197.2|9192.2|9200.6|9195.6|9194.8|9189.8|139
1606292700000|2020-11-25 08:25:00|9197|9192|9200.8|9195.8|9201.8|9196.8|9196|9191|66
1606293000000|2020-11-25 08:30:00|9200.7|9195.7|9199|9194|9202.5|9197.5|9198.5|9193.5|106
1606293300000|2020-11-25 08:35:00|9198.8|9193.8|9202.7|9197.7|9203.2|9198.2|9198.8|9193.8|40
1606293600000|2020-11-25 08:40:00|9202.8|9197.8|9206.9|9201.9|9207.3|9202.3|9202|9197|70
1606293900000|2020-11-25 08:45:00|9207|9202|9210.2|9205.2|9210.5|9205.5|9205.9|9200.9|39
1606294200000|2020-11-25 08:50:00|9210|9205|9208.1|9203.1|9211.5|9206.5|9208|9203|113
1606294500000|2020-11-25 08:55:00|9208.3|9203.3|9204.7|9199.7|9209.6|9204.6|9204.2|9199.2|23
1606294800000|2020-11-25 09:00:00|9204.8|9199.8|9206.3|9201.3|9206.8|9201.8|9204.3|9199.3|47
1606295100000|2020-11-25 09:05:00|9206.4|9201.4|9204.5|9199.5|9207.6|9202.6|9204.5|9199.5|37
1606295400000|2020-11-25 09:10:00|9204.4|9199.4|9206.1|9201.1|9206.4|9201.4|9204.2|9199.2|18
1606295700000|2020-11-25 09:15:00|9206.3|9201.3|9209.3|9204.3|9210.3|9205.3|9206.2|9201.2|31
1606296000000|2020-11-25 09:20:00|9209.4|9204.4|9210.9|9205.9|9212.3|9207.3|9209.3|9204.3|69
1606296300000|2020-11-25 09:25:00|9211|9206|9211.6|9206.6|9215.5|9210.5|9211|9206|57
1606296600000|2020-11-25 09:30:00|9211.7|9206.7|9213.3|9208.3|9213.4|9208.4|9211|9206|58
1606296900000|2020-11-25 09:35:00|9213.4|9208.4|9214|9209|9214.8|9209.8|9212.9|9207.9|35
1606297200000|2020-11-25 09:40:00|9214.1|9209.1|9213.1|9208.1|9215.6|9210.6|9212.1|9207.1|103
1606297500000|2020-11-25 09:45:00|9213.3|9208.3|9210.5|9205.5|9214.4|9209.4|9210.5|9205.5|107
1606297800000|2020-11-25 09:50:00|9210.2|9205.2|9209.1|9204.1|9211.3|9206.3|9208.5|9203.5|30
1606298100000|2020-11-25 09:55:00|9209.3|9204.3|9207.1|9202.1|9209.4|9204.4|9207|9202|23
1606298400000|2020-11-25 10:00:00|9207.4|9202.4|9210.4|9205.4|9210.4|9205.4|9207.3|9202.3|12
1606298700000|2020-11-25 10:05:00|9210.8|9205.8|9209.6|9204.6|9212.8|9207.8|9209.5|9204.5|37
1606299000000|2020-11-25 10:10:00|9209.8|9204.8|9210.6|9205.6|9211.3|9206.3|9209.5|9204.5|13
1606299300000|2020-11-25 10:15:00|9210.7|9205.7|9212.9|9207.9|9214.1|9209.1|9210.5|9205.5|71
1606299600000|2020-11-25 10:20:00|9212.8|9207.8|9212.8|9207.8|9213.1|9208.1|9211.6|9206.6|40
1606299900000|2020-11-25 10:25:00|9212.9|9207.9|9214.8|9209.8|9215.6|9210.6|9212.1|9207.1|70
1606300200000|2020-11-25 10:30:00|9214.6|9209.6|9211.8|9206.8|9215.1|9210.1|9211.3|9206.3|20
1606300500000|2020-11-25 10:35:00|9212|9207|9210.8|9205.8|9212.6|9207.6|9210.3|9205.3|23
1606300800000|2020-11-25 10:40:00|9211|9206|9214.7|9209.7|9214.7|9209.7|9211|9206|17
1606301100000|2020-11-25 10:45:00|9214.6|9209.6|9212.3|9207.3|9214.6|9209.6|9211.7|9206.7|24
1606301400000|2020-11-25 10:50:00|9212.2|9207.2|9213.2|9208.2|9215.7|9210.7|9212|9207|105
1606301700000|2020-11-25 10:55:00|9213|9208|9215.7|9210.7|9216.8|9211.8|9212.8|9207.8|206
1606302000000|2020-11-25 11:00:00|9215.8|9210.8|9215.3|9210.3|9216.3|9211.3|9212.8|9207.8|27
1606302300000|2020-11-25 11:05:00|9215.2|9210.2|9220.3|9215.3|9221.3|9216.3|9215.2|9210.2|183
1606302600000|2020-11-25 11:10:00|9220.5|9215.5|9219.4|9214.4|9222.8|9217.8|9219.4|9214.4|95
1606302900000|2020-11-25 11:15:00|9219.5|9214.5|9218.7|9213.7|9220|9215|9218.4|9213.4|10
1606303200000|2020-11-25 11:20:00|9218.8|9213.8|9220.2|9215.2|9220.7|9215.7|9217.7|9212.7|79
1606303500000|2020-11-25 11:25:00|9220.3|9215.3|9220.9|9215.9|9221.8|9216.8|9220.3|9215.3|24
1606303800000|2020-11-25 11:30:00|9221|9216|9220.1|9215.1|9222|9217|9220.1|9215.1|24
1606304100000|2020-11-25 11:35:00|9220.2|9215.2|9219.7|9214.7|9220.9|9215.9|9219.4|9214.4|7
1606304400000|2020-11-25 11:40:00|9219.6|9214.6|9219.8|9214.8|9220.4|9215.4|9219.5|9214.5|51
1606304700000|2020-11-25 11:45:00|9220.1|9215.1|9220|9215|9220.6|9215.6|9219.1|9214.1|23
1606305000000|2020-11-25 11:50:00|9219.8|9214.8|9219.8|9214.8|9220.8|9215.8|9219.7|9214.7|45
1606305300000|2020-11-25 11:55:00|9219.9|9214.9|9221.6|9216.6|9221.8|9216.8|9219.9|9214.9|12
1606305600000|2020-11-25 12:00:00|9221.5|9216.5|9220|9215|9221.8|9216.8|9219.2|9214.2|31
1606305900000|2020-11-25 12:05:00|9220.1|9215.1|9221|9216|9221.7|9216.7|9220.1|9215.1|32
1606306200000|2020-11-25 12:10:00|9220.9|9215.9|9221.7|9216.7|9221.9|9216.9|9220.2|9215.2|31
1606306500000|2020-11-25 12:15:00|9221.6|9216.6|9219.6|9214.6|9221.7|9216.7|9219.3|9214.3|21
1606306800000|2020-11-25 12:20:00|9219.3|9214.3|9219.3|9214.3|9220.2|9215.2|9219.3|9214.3|28
1606307100000|2020-11-25 12:25:00|9219.4|9214.4|9216.5|9211.5|9219.6|9214.6|9215.5|9210.5|50
1606307400000|2020-11-25 12:30:00|9216.9|9211.9|9218.2|9213.2|9219|9214|9216.5|9211.5|151
1606307700000|2020-11-25 12:35:00|9218.3|9213.3|9216.5|9211.5|9218.7|9213.7|9216.5|9211.5|20
1606308000000|2020-11-25 12:40:00|9216.2|9211.2|9214.9|9209.9|9216.2|9211.2|9213.7|9208.7|55
1606308300000|2020-11-25 12:45:00|9214.7|9209.7|9211.8|9206.8|9214.9|9209.9|9210.7|9205.7|36
1606308600000|2020-11-25 12:50:00|9211.7|9206.7|9213.8|9208.8|9214.8|9209.8|9211.7|9206.7|135
1606308900000|2020-11-25 12:55:00|9213.7|9208.7|9210.9|9205.9|9214|9209|9210.2|9205.2|51
1606309200000|2020-11-25 13:00:00|9211|9206|9211.7|9206.7|9212.3|9207.3|9209.1|9204.1|21
1606309500000|2020-11-25 13:05:00|9211.8|9206.8|9212.9|9207.9|9212.9|9207.9|9211.7|9206.7|10
1606309800000|2020-11-25 13:10:00|9213|9208|9215.2|9210.2|9215.2|9210.2|9212.9|9207.9|22
1606310100000|2020-11-25 13:15:00|9215.1|9210.1|9213.7|9208.7|9215.2|9210.2|9212.2|9207.2|49
1606310400000|2020-11-25 13:20:00|9213.6|9208.6|9206|9201|9213.6|9208.6|9205.9|9200.9|212
1606310700000|2020-11-25 13:25:00|9206.2|9201.2|9205|9200|9207.5|9202.5|9204.9|9199.9|50
1606311000000|2020-11-25 13:30:00|9205.1|9200.1|9202.8|9197.8|9205.1|9200.1|9199.6|9194.6|173
1606311300000|2020-11-25 13:35:00|9203|9198|9203.5|9198.5|9205.9|9200.9|9202.1|9197.1|261
1606311600000|2020-11-25 13:40:00|9203.7|9198.7|9206.5|9201.5|9206.5|9201.5|9203.4|9198.4|75
1606311900000|2020-11-25 13:45:00|9206.8|9201.8|9210.9|9205.9|9211.7|9206.7|9206.8|9201.8|126
1606312200000|2020-11-25 13:50:00|9211|9206|9210.7|9205.7|9211.5|9206.5|9209.4|9204.4|105
1606312500000|2020-11-25 13:55:00|9210.6|9205.6|9206.9|9201.9|9211.3|9206.3|9205.9|9200.9|106
1606312800000|2020-11-25 14:00:00|9206.7|9201.7|9205.4|9200.4|9207.9|9202.9|9205.4|9200.4|42
1606313100000|2020-11-25 14:05:00|9205.2|9200.2|9202.8|9197.8|9206.7|9201.7|9202.4|9197.4|121
1606313400000|2020-11-25 14:10:00|9202.7|9197.7|9204.2|9199.2|9205.3|9200.3|9202.4|9197.4|118
1606313700000|2020-11-25 14:15:00|9204.1|9199.1|9207|9202|9207.7|9202.7|9204.1|9199.1|104
1606314000000|2020-11-25 14:20:00|9207.2|9202.2|9208.8|9203.8|9210|9205|9207.2|9202.2|55
1606314300000|2020-11-25 14:25:00|9209.2|9204.2|9211.1|9206.1|9212.2|9207.2|9209.2|9204.2|86
1606314600000|2020-11-25 14:30:00|9211.2|9206.2|9212.9|9207.9|9214.7|9209.7|9208.6|9203.6|64
1606314900000|2020-11-25 14:35:00|9212.6|9207.6|9210.7|9205.7|9213.7|9208.7|9210.6|9205.6|58
1606315200000|2020-11-25 14:40:00|9210.6|9205.6|9204|9199|9210.7|9205.7|9202.2|9197.2|106
1606315500000|2020-11-25 14:45:00|9203.9|9198.9|9200.4|9195.4|9204.4|9199.4|9200.4|9195.4|163
1606315800000|2020-11-25 14:50:00|9200.5|9195.5|9202.9|9197.9|9203|9198|9196.9|9191.9|279
1606316100000|2020-11-25 14:55:00|9203|9198|9203|9198|9205|9200|9202.2|9197.2|68
1606316400000|2020-11-25 15:00:00|9203.2|9198.2|9208|9203|9208.2|9203.2|9202.4|9197.4|70
1606316700000|2020-11-25 15:05:00|9208.2|9203.2|9210.4|9205.4|9212.3|9207.3|9208.2|9203.2|162
1606317000000|2020-11-25 15:10:00|9210.2|9205.2|9207.8|9202.8|9210.8|9205.8|9206.7|9201.7|74
1606317300000|2020-11-25 15:15:00|9208|9203|9205.3|9200.3|9209.2|9204.2|9204.4|9199.4|63
1606317600000|2020-11-25 15:20:00|9205.2|9200.2|9205.7|9200.7|9207.9|9202.9|9204.1|9199.1|76
1606317900000|2020-11-25 15:25:00|9205.6|9200.6|9203.5|9198.5|9205.6|9200.6|9201.9|9196.9|51
1606318200000|2020-11-25 15:30:00|9203.4|9198.4|9202.1|9197.1|9204.7|9199.7|9202.1|9197.1|39
1606318500000|2020-11-25 15:35:00|9201.9|9196.9|9193.9|9188.9|9202.3|9197.3|9193.4|9188.4|255
1606318800000|2020-11-25 15:40:00|9194|9189|9189.5|9184.5|9196|9191|9189.2|9184.2|292
1606319100000|2020-11-25 15:45:00|9189.4|9184.4|9196.4|9191.4|9196.7|9191.7|9189.1|9184.1|219
1606319400000|2020-11-25 15:50:00|9196.2|9191.2|9197|9192|9197|9192|9192.4|9187.4|108
1606319700000|2020-11-25 15:55:00|9197.2|9192.2|9204.8|9199.8|9206.6|9201.6|9196.9|9191.9|506
1606320000000|2020-11-25 16:00:00|9205|9200|9202.9|9197.9|9206.1|9201.1|9201.7|9196.7|297
1606320300000|2020-11-25 16:05:00|9203|9198|9201.4|9196.4|9203.3|9198.3|9200|9195|120
1606320600000|2020-11-25 16:10:00|9201.5|9196.5|9199.4|9194.4|9202.2|9197.2|9199.4|9194.4|49
1606320900000|2020-11-25 16:15:00|9199.1|9194.1|9200.4|9195.4|9201|9196|9198.4|9193.4|66
1606321200000|2020-11-25 16:20:00|9200.2|9195.2|9199|9194|9202.4|9197.4|9198.4|9193.4|82
1606321500000|2020-11-25 16:25:00|9199.2|9194.2|9198.9|9193.9|9200.5|9195.5|9198.5|9193.5|31
1606321800000|2020-11-25 16:30:00|9199|9194|9203.8|9198.8|9204|9199|9198.5|9193.5|83
1606322100000|2020-11-25 16:35:00|9204|9199|9199|9194|9204|9199|9198.7|9193.7|82
1606322400000|2020-11-25 16:40:00|9199.2|9194.2|9202|9197|9202|9197|9199.2|9194.2|61
1606322700000|2020-11-25 16:45:00|9202.3|9197.3|9200.7|9195.7|9202.5|9197.5|9200.7|9195.7|28
1606323000000|2020-11-25 16:50:00|9200.5|9195.5|9199.5|9194.5|9200.5|9195.5|9198.2|9193.2|71
1606323300000|2020-11-25 16:55:00|9199.6|9194.6|9200.5|9195.5|9201.5|9196.5|9199.6|9194.6|45
1606323600000|2020-11-25 17:00:00|9200.4|9195.4|9199.2|9194.2|9200.4|9195.4|9197.9|9192.9|74
1606323900000|2020-11-25 17:05:00|9198.9|9193.9|9198.8|9193.8|9198.9|9193.9|9196.4|9191.4|58
1606324200000|2020-11-25 17:10:00|9199|9194|9199.8|9194.8|9200|9195|9198.7|9193.7|26
1606324500000|2020-11-25 17:15:00|9199.7|9194.7|9198.2|9193.2|9200.8|9195.8|9198.2|9193.2|37
1606324800000|2020-11-25 17:20:00|9198.3|9193.3|9196.9|9191.9|9198.3|9193.3|9196.7|9191.7|75
1606325100000|2020-11-25 17:25:00|9197|9192|9196.4|9191.4|9197|9192|9195.7|9190.7|251
1606325400000|2020-11-25 17:30:00|9196.5|9191.5|9195.6|9190.6|9196.7|9191.7|9195.6|9190.6|78
1606325700000|2020-11-25 17:35:00|9195.7|9190.7|9194.3|9189.3|9195.7|9190.7|9193.8|9188.8|36
1606326000000|2020-11-25 17:40:00|9194|9189|9195.4|9190.4|9195.5|9190.5|9193|9188|59
1606326300000|2020-11-25 17:45:00|9195.2|9190.2|9193.9|9188.9|9195.2|9190.2|9193.7|9188.7|26
1606326600000|2020-11-25 17:50:00|9193.6|9188.6|9192.6|9187.6|9193.8|9188.8|9192.5|9187.5|29
1606326900000|2020-11-25 17:55:00|9192.4|9187.4|9195.2|9190.2|9195.3|9190.3|9191.6|9186.6|77
1606327200000|2020-11-25 18:00:00|9195|9190|9194.3|9189.3|9195|9190|9193.6|9188.6|35
1606327500000|2020-11-25 18:05:00|9194.2|9189.2|9192.7|9187.7|9194.8|9189.8|9192.7|9187.7|35
1606327800000|2020-11-25 18:10:00|9192.6|9187.6|9193.5|9188.5|9193.5|9188.5|9191.7|9186.7|51
1606328100000|2020-11-25 18:15:00|9193.6|9188.6|9193.5|9188.5|9194.3|9189.3|9193.2|9188.2|12
1606328400000|2020-11-25 18:20:00|9193.8|9188.8|9194.3|9189.3|9194.5|9189.5|9193.7|9188.7|9
1606328700000|2020-11-25 18:25:00|9194.2|9189.2|9195.3|9190.3|9195.3|9190.3|9193.7|9188.7|37
1606329000000|2020-11-25 18:30:00|9195.2|9190.2|9193.7|9188.7|9195.2|9190.2|9193.2|9188.2|35
1606329300000|2020-11-25 18:35:00|9193.5|9188.5|9195.3|9190.3|9195.3|9190.3|9193.5|9188.5|28
1606329600000|2020-11-25 18:40:00|9195.5|9190.5|9195.2|9190.2|9197.2|9192.2|9195.2|9190.2|32
1606329900000|2020-11-25 18:45:00|9195.3|9190.3|9194.4|9189.4|9196.4|9191.4|9194.3|9189.3|27
1606330200000|2020-11-25 18:50:00|9194.5|9189.5|9194.3|9189.3|9194.6|9189.6|9193.2|9188.2|47
1606330500000|2020-11-25 18:55:00|9194.5|9189.5|9195.5|9190.5|9195.9|9190.9|9194.5|9189.5|34
1606330800000|2020-11-25 19:00:00|9195.4|9190.4|9194|9189|9197.8|9192.8|9191.8|9186.8|169
1606331100000|2020-11-25 19:05:00|9194.2|9189.2|9196.6|9191.6|9196.8|9191.8|9193.2|9188.2|47
1606331400000|2020-11-25 19:10:00|9196.8|9191.8|9200.3|9195.3|9201.1|9196.1|9196.8|9191.8|57
1606331700000|2020-11-25 19:15:00|9200.2|9195.2|9198.3|9193.3|9200.3|9195.3|9197.7|9192.7|54
1606332000000|2020-11-25 19:20:00|9198.2|9193.2|9198.2|9193.2|9199.3|9194.3|9197.7|9192.7|19
1606332300000|2020-11-25 19:25:00|9197.9|9192.9|9199.7|9194.7|9199.8|9194.8|9197.7|9192.7|43
1606332600000|2020-11-25 19:30:00|9199.3|9194.3|9197.8|9192.8|9199.3|9194.3|9197.7|9192.7|34
1606332900000|2020-11-25 19:35:00|9197.7|9192.7|9196.7|9191.7|9197.8|9192.8|9196.7|9191.7|29
1606333200000|2020-11-25 19:40:00|9196.8|9191.8|9196.8|9191.8|9197.8|9192.8|9196.7|9191.7|36
1606333500000|2020-11-25 19:45:00|9197.2|9192.2|9195.7|9190.7|9197.2|9192.2|9195.7|9190.7|52
1606333800000|2020-11-25 19:50:00|9195.5|9190.5|9194|9189|9195.8|9190.8|9194|9189|32
1606334100000|2020-11-25 19:55:00|9193.9|9188.9|9196|9191|9196|9191|9193.3|9188.3|229
1606334400000|2020-11-25 20:00:00|9195.9|9190.9|9195.9|9190.9|9197.4|9192.4|9195.9|9190.9|40
1606334700000|2020-11-25 20:05:00|9196|9191|9196.4|9191.4|9196.9|9191.9|9195.9|9190.9|49
1606335000000|2020-11-25 20:10:00|9196.3|9191.3|9193|9188|9196.3|9191.3|9192.9|9187.9|40
1606335300000|2020-11-25 20:15:00|9192.9|9187.9|9192.8|9187.8|9193.3|9188.3|9192.7|9187.7|81
1606335600000|2020-11-25 20:20:00|9192.7|9187.7|9191|9186|9192.7|9187.7|9190.7|9185.7|43
1606335900000|2020-11-25 20:25:00|9190.9|9185.9|9190.4|9185.4|9191.5|9186.5|9190.2|9185.2|39
1606336200000|2020-11-25 20:30:00|9190.5|9185.5|9193|9188|9193|9188|9190.4|9185.4|28
1606336500000|2020-11-25 20:35:00|9193.1|9188.1|9194.7|9189.7|9194.8|9189.8|9193|9188|11
1606336800000|2020-11-25 20:40:00|9194.6|9189.6|9193.3|9188.3|9194.6|9189.6|9192.9|9187.9|4
1606337100000|2020-11-25 20:45:00|9193.2|9188.2|9192.9|9187.9|9193.5|9188.5|9192.9|9187.9|18
1606337400000|2020-11-25 20:50:00|9193|9188|9191.9|9186.9|9193.2|9188.2|9191.9|9186.9|27
1606337700000|2020-11-25 20:55:00|9191.6|9186.6|9190.8|9185.8|9192.2|9187.2|9189.7|9184.7|287
1606338000000|2020-11-25 21:00:00|9190.6|9185.6|9191.9|9186.9|9193.1|9188.1|9190.6|9185.6|50
1606338300000|2020-11-25 21:05:00|9191.8|9186.8|9192.9|9187.9|9192.9|9187.9|9191.4|9186.4|19
1606338600000|2020-11-25 21:10:00|9192.7|9187.7|9194.1|9189.1|9194.2|9189.2|9192.7|9187.7|3
1606338900000|2020-11-25 21:15:00|9194.2|9189.2|9194.5|9189.5|9194.7|9189.7|9194.1|9189.1|25
1606339200000|2020-11-25 21:20:00|9194.4|9189.4|9195.2|9190.2|9195.2|9190.2|9194.4|9189.4|7
1606339500000|2020-11-25 21:25:00|9195.1|9190.1|9194.9|9189.9|9195.2|9190.2|9194.9|9189.9|15
1606339800000|2020-11-25 21:30:00|9195|9190|9194.6|9189.6|9195.2|9190.2|9194.6|9189.6|18
1606340100000|2020-11-25 21:35:00|9194.9|9189.9|9196.2|9191.2|9196.2|9191.2|9194.6|9189.6|17
1606340400000|2020-11-25 21:40:00|9196.4|9191.4|9198|9193|9198|9193|9196.4|9191.4|250
1606340700000|2020-11-25 21:45:00|9197.7|9192.7|9197.3|9192.3|9197.8|9192.8|9197.3|9192.3|20
1606341000000|2020-11-25 21:50:00|9197.1|9192.1|9197.7|9192.7|9198.2|9193.2|9197.1|9192.1|25
1606341300000|2020-11-25 21:55:00|9197.4|9192.4|9201|9192|9201|9194.2|9196.9|9191.9|34
1606352400000|2020-11-26 01:00:00|9191.6|9186.6|9189.2|9184.2|9192.1|9187.1|9188.9|9183.9|58
1606352700000|2020-11-26 01:05:00|9189.3|9184.3|9190.7|9185.7|9190.8|9185.8|9189.3|9184.3|27
1606353000000|2020-11-26 01:10:00|9190.6|9185.6|9190.1|9185.1|9190.7|9185.7|9190.1|9185.1|7
1606353300000|2020-11-26 01:15:00|9190|9185|9190.3|9185.3|9190.6|9185.6|9190|9185|0
1606353600000|2020-11-26 01:20:00|9190.4|9185.4|9190|9185|9190.6|9185.6|9190|9185|2
1606353900000|2020-11-26 01:25:00|9189.9|9184.9|9189.1|9184.1|9189.9|9184.9|9189.1|9184.1|35
1606354200000|2020-11-26 01:30:00|9189.2|9184.2|9189.2|9184.2|9189.7|9184.7|9188.9|9183.9|14
1606354500000|2020-11-26 01:35:00|9189.4|9184.4|9186.2|9181.2|9189.7|9184.7|9186.2|9181.2|75
1606354800000|2020-11-26 01:40:00|9186.3|9181.3|9187|9182|9187.3|9182.3|9186.2|9181.2|8
1606355100000|2020-11-26 01:45:00|9186.9|9181.9|9187.2|9182.2|9187.5|9182.5|9186.9|9181.9|10
1606355400000|2020-11-26 01:50:00|9187.1|9182.1|9187.7|9182.7|9187.8|9182.8|9186.9|9181.9|19
1606355700000|2020-11-26 01:55:00|9187.6|9182.6|9188.2|9183.2|9188.4|9183.4|9187.4|9182.4|13
1606356000000|2020-11-26 02:00:00|9188.3|9183.3|9189.5|9184.5|9189.7|9184.7|9188.2|9183.2|7
1606356300000|2020-11-26 02:05:00|9189.4|9184.4|9189.6|9184.6|9189.7|9184.7|9188.6|9183.6|57
1606356600000|2020-11-26 02:10:00|9189.4|9184.4|9190.7|9185.7|9190.7|9185.7|9189.3|9184.3|12
1606356900000|2020-11-26 02:15:00|9190.6|9185.6|9190.9|9185.9|9192.1|9187.1|9190.6|9185.6|2
1606357200000|2020-11-26 02:20:00|9190.8|9185.8|9190.9|9185.9|9191.1|9186.1|9190.6|9185.6|20
1606357500000|2020-11-26 02:25:00|9191.1|9186.1|9191.1|9186.1|9191.4|9186.4|9190.8|9185.8|11
1606357800000|2020-11-26 02:30:00|9191|9186|9190.9|9185.9|9191.2|9186.2|9190.8|9185.8|34
1606358100000|2020-11-26 02:35:00|9190.8|9185.8|9190.1|9185.1|9191.1|9186.1|9189.9|9184.9|11
1606358400000|2020-11-26 02:40:00|9190.2|9185.2|9189.5|9184.5|9190.2|9185.2|9189.5|9184.5|4
1606358700000|2020-11-26 02:45:00|9189.6|9184.6|9188.8|9183.8|9189.6|9184.6|9188.8|9183.8|6
1606359000000|2020-11-26 02:50:00|9188.9|9183.9|9188.6|9183.6|9188.9|9183.9|9188.6|9183.6|1
1606359300000|2020-11-26 02:55:00|9188.5|9183.5|9187.5|9182.5|9188.6|9183.6|9187.5|9182.5|55
1606359600000|2020-11-26 03:00:00|9187.6|9182.6|9188.1|9183.1|9188.7|9183.7|9187.6|9182.6|16
1606359900000|2020-11-26 03:05:00|9188.3|9183.3|9186.8|9181.8|9188.4|9183.4|9186.5|9181.5|22
1606360200000|2020-11-26 03:10:00|9187.1|9182.1|9188.9|9183.9|9188.9|9183.9|9187.1|9182.1|14
1606360500000|2020-11-26 03:15:00|9188.8|9183.8|9187.6|9182.6|9188.8|9183.8|9187.5|9182.5|4
1606360800000|2020-11-26 03:20:00|9187.7|9182.7|9187.9|9182.9|9188.1|9183.1|9187.5|9182.5|5
1606361100000|2020-11-26 03:25:00|9188.1|9183.1|9188.3|9183.3|9188.3|9183.3|9187.5|9182.5|4
1606361400000|2020-11-26 03:30:00|9188.1|9183.1|9188.8|9183.8|9188.9|9183.9|9187.9|9182.9|13
1606361700000|2020-11-26 03:35:00|9188.6|9183.6|9188.8|9183.8|9189.1|9184.1|9188.3|9183.3|6
1606362000000|2020-11-26 03:40:00|9188.9|9183.9|9188.6|9183.6|9188.9|9183.9|9188.6|9183.6|1
1606362300000|2020-11-26 03:45:00|9188.5|9183.5|9190.4|9185.4|9190.4|9185.4|9188.3|9183.3|18
1606362600000|2020-11-26 03:50:00|9190.3|9185.3|9190.4|9185.4|9190.6|9185.6|9190.3|9185.3|3
1606362900000|2020-11-26 03:55:00|9190.6|9185.6|9191.1|9186.1|9191.1|9186.1|9190.5|9185.5|6
1606363200000|2020-11-26 04:00:00|9191|9186|9188.9|9183.9|9191.1|9186.1|9188.7|9183.7|13
1606363500000|2020-11-26 04:05:00|9189.1|9184.1|9189.7|9184.7|9189.7|9184.7|9188.8|9183.8|2
1606363800000|2020-11-26 04:10:00|9189.6|9184.6|9190.1|9185.1|9190.1|9185.1|9189.3|9184.3|3
1606364100000|2020-11-26 04:15:00|9190|9185|9190.8|9185.8|9190.9|9185.9|9190|9185|1
1606364400000|2020-11-26 04:20:00|9190.6|9185.6|9190.8|9185.8|9190.9|9185.9|9190.5|9185.5|6
1606364700000|2020-11-26 04:25:00|9190.9|9185.9|9189.9|9184.9|9190.9|9185.9|9189.8|9184.8|4
1606365000000|2020-11-26 04:30:00|9190.1|9185.1|9190.1|9185.1|9190.7|9185.7|9190|9185|5
1606365300000|2020-11-26 04:35:00|9189.9|9184.9|9190.3|9185.3|9190.4|9185.4|9189.8|9184.8|1
1606365600000|2020-11-26 04:40:00|9190.4|9185.4|9189.6|9184.6|9190.4|9185.4|9189.6|9184.6|9
1606365900000|2020-11-26 04:45:00|9189.7|9184.7|9189.7|9184.7|9189.7|9184.7|9189.6|9184.6|8
1606366200000|2020-11-26 04:50:00|9189.6|9184.6|9189.9|9184.9|9189.9|9184.9|9189.6|9184.6|10
1606366500000|2020-11-26 04:55:00|9189.8|9184.8|9190.3|9185.3|9190.9|9185.9|9188.3|9183.3|25
1606366800000|2020-11-26 05:00:00|9189.9|9184.9|9189.1|9184.1|9192.1|9187.1|9189|9184|19
1606367100000|2020-11-26 05:05:00|9189.2|9184.2|9190.1|9185.1|9190.6|9185.6|9189|9184|5
1606367400000|2020-11-26 05:10:00|9190.2|9185.2|9190.8|9185.8|9191.1|9186.1|9190.1|9185.1|5
1606367700000|2020-11-26 05:15:00|9190.6|9185.6|9190.1|9185.1|9190.6|9185.6|9190.1|9185.1|3
1606368000000|2020-11-26 05:20:00|9190.2|9185.2|9190.1|9185.1|9190.6|9185.6|9190.1|9185.1|11
1606368300000|2020-11-26 05:25:00|9190.2|9185.2|9189.3|9184.3|9190.2|9185.2|9189.3|9184.3|5
1606368600000|2020-11-26 05:30:00|9189.4|9184.4|9189.4|9184.4|9189.7|9184.7|9188.5|9183.5|18
1606368900000|2020-11-26 05:35:00|9189.6|9184.6|9188.6|9183.6|9189.6|9184.6|9188.6|9183.6|26
1606369200000|2020-11-26 05:40:00|9188.4|9183.4|9189.2|9184.2|9189.7|9184.7|9188.4|9183.4|5
1606369500000|2020-11-26 05:45:00|9189.5|9184.5|9189.4|9184.4|9189.7|9184.7|9188.9|9183.9|3
1606369800000|2020-11-26 05:50:00|9189.5|9184.5|9190.1|9185.1|9190.1|9185.1|9189.5|9184.5|6
1606370100000|2020-11-26 05:55:00|9189.6|9184.6|9189.9|9184.9|9190.2|9185.2|9188.8|9183.8|12
1606370400000|2020-11-26 06:00:00|9189.6|9184.6|9188.2|9183.2|9189.7|9184.7|9187.6|9182.6|11
1606370700000|2020-11-26 06:05:00|9188.1|9183.1|9188.4|9183.4|9188.5|9183.5|9187.9|9182.9|7
1606371000000|2020-11-26 06:10:00|9188.3|9183.3|9186.2|9181.2|9188.4|9183.4|9185.6|9180.6|69
1606371300000|2020-11-26 06:15:00|9186.5|9181.5|9185|9180|9186.5|9181.5|9185|9180|22
1606371600000|2020-11-26 06:20:00|9185.1|9180.1|9184.1|9179.1|9185.3|9180.3|9183.8|9178.8|13
1606371900000|2020-11-26 06:25:00|9184|9179|9183.8|9178.8|9184.1|9179.1|9183.5|9178.5|67
1606372200000|2020-11-26 06:30:00|9183.9|9178.9|9184.1|9179.1|9184.1|9179.1|9183.7|9178.7|37
1606372500000|2020-11-26 06:35:00|9184|9179|9185.1|9180.1|9185.4|9180.4|9184|9179|18
1606372800000|2020-11-26 06:40:00|9185|9180|9184.8|9179.8|9185|9180|9183.9|9178.9|7
1606373100000|2020-11-26 06:45:00|9184.9|9179.9|9184.4|9179.4|9184.9|9179.9|9184.3|9179.3|1
1606373400000|2020-11-26 06:50:00|9184.3|9179.3|9184.6|9179.6|9184.6|9179.6|9184|9179|2
1606373700000|2020-11-26 06:55:00|9184.9|9179.9|9185.4|9180.4|9185.4|9180.4|9184.3|9179.3|27
1606374000000|2020-11-26 07:00:00|9184.8|9179.8|9186.5|9181.5|9186.6|9181.6|9184.2|9179.2|48
1606374300000|2020-11-26 07:05:00|9186.6|9181.6|9186.7|9181.7|9186.9|9181.9|9186.6|9181.6|10
1606374600000|2020-11-26 07:10:00|9186.8|9181.8|9187.6|9182.6|9187.6|9182.6|9186.7|9181.7|20
1606374900000|2020-11-26 07:15:00|9187.8|9182.8|9187|9182|9188.8|9183.8|9187|9182|10
1606375200000|2020-11-26 07:20:00|9187.1|9182.1|9187.5|9182.5|9188.1|9183.1|9187|9182|39
1606375500000|2020-11-26 07:25:00|9187.6|9182.6|9186.6|9181.6|9187.6|9182.6|9186.5|9181.5|5
1606375800000|2020-11-26 07:30:00|9186.4|9181.4|9186|9181|9186.8|9181.8|9185.5|9180.5|25
1606376100000|2020-11-26 07:35:00|9186.1|9181.1|9184|9179|9186.3|9181.3|9184|9179|15
1606376400000|2020-11-26 07:40:00|9184.1|9179.1|9183.8|9178.8|9184.1|9179.1|9183.4|9178.4|57
1606376700000|2020-11-26 07:45:00|9183.7|9178.7|9181.7|9176.7|9183.8|9178.8|9181.2|9176.2|26
1606377000000|2020-11-26 07:50:00|9181.5|9176.5|9188|9183|9188.5|9183.5|9181.5|9176.5|42
1606377300000|2020-11-26 07:55:00|9188.3|9183.3|9191.8|9186.8|9191.8|9186.8|9188.3|9183.3|108
1606377600000|2020-11-26 08:00:00|9191.5|9186.5|9189.3|9184.3|9192.3|9187.3|9186.5|9181.5|77
1606377900000|2020-11-26 08:05:00|9189.4|9184.4|9187.8|9182.8|9189.6|9184.6|9187.8|9182.8|20
1606378200000|2020-11-26 08:10:00|9187.9|9182.9|9186.6|9181.6|9190.4|9185.4|9186.5|9181.5|43
1606378500000|2020-11-26 08:15:00|9186.5|9181.5|9187.6|9182.6|9188.6|9183.6|9186.5|9181.5|33
1606378800000|2020-11-26 08:20:00|9187.5|9182.5|9188.4|9183.4|9188.9|9183.9|9187|9182|60
1606379100000|2020-11-26 08:25:00|9188.6|9183.6|9190.7|9185.7|9190.8|9185.8|9188.6|9183.6|20
1606379400000|2020-11-26 08:30:00|9190.8|9185.8|9196|9191|9196|9191|9190.3|9185.3|79
1606379700000|2020-11-26 08:35:00|9195.9|9190.9|9194.6|9189.6|9196.3|9191.3|9194|9189|116
1606380000000|2020-11-26 08:40:00|9194.5|9189.5|9195|9190|9195.6|9190.6|9193.6|9188.6|17
1606380300000|2020-11-26 08:45:00|9194.8|9189.8|9196.5|9191.5|9196.8|9191.8|9194.5|9189.5|37
1606380600000|2020-11-26 08:50:00|9196.3|9191.3|9192.4|9187.4|9196.3|9191.3|9192.1|9187.1|37
1606380900000|2020-11-26 08:55:00|9192.6|9187.6|9197.8|9192.8|9198.2|9193.2|9191.6|9186.6|52
1606381200000|2020-11-26 09:00:00|9197.9|9192.9|9196|9191|9198.2|9193.2|9195.6|9190.6|48
1606381500000|2020-11-26 09:05:00|9195.6|9190.6|9193.1|9188.1|9196.1|9191.1|9193.1|9188.1|12
1606381800000|2020-11-26 09:10:00|9193.4|9188.4|9192.9|9187.9|9194.1|9189.1|9192.6|9187.6|9
1606382100000|2020-11-26 09:15:00|9193.1|9188.1|9193.8|9188.8|9196.1|9191.1|9193.1|9188.1|14
1606382400000|2020-11-26 09:20:00|9193.6|9188.6|9193.6|9188.6|9194.1|9189.1|9191.9|9186.9|19
1606382700000|2020-11-26 09:25:00|9194.1|9189.1|9193.9|9188.9|9194.6|9189.6|9192.1|9187.1|7
1606383000000|2020-11-26 09:30:00|9194.1|9189.1|9194.6|9189.6|9194.9|9189.9|9193.6|9188.6|17
1606383300000|2020-11-26 09:35:00|9194.7|9189.7|9196.6|9191.6|9197.1|9192.1|9194.3|9189.3|25
1606383600000|2020-11-26 09:40:00|9196.8|9191.8|9198.8|9193.8|9199.1|9194.1|9196.4|9191.4|58
1606383900000|2020-11-26 09:45:00|9198.6|9193.6|9200.6|9195.6|9202|9197|9198.6|9193.6|48
1606384200000|2020-11-26 09:50:00|9200.3|9195.3|9201.9|9196.9|9202.7|9197.7|9200.3|9195.3|157
1606384500000|2020-11-26 09:55:00|9201.7|9196.7|9204.6|9199.6|9205.6|9200.6|9201.6|9196.6|52
1606384800000|2020-11-26 10:00:00|9204.4|9199.4|9202.9|9197.9|9206.3|9201.3|9202.6|9197.6|26
1606385100000|2020-11-26 10:05:00|9203.1|9198.1|9200.1|9195.1|9203.4|9198.4|9200.1|9195.1|28
1606385400000|2020-11-26 10:10:00|9200.4|9195.4|9199.4|9194.4|9200.6|9195.6|9197.7|9192.7|42
1606385700000|2020-11-26 10:15:00|9199.6|9194.6|9201.4|9196.4|9202.6|9197.6|9199.2|9194.2|31
1606386000000|2020-11-26 10:20:00|9201.3|9196.3|9202.4|9197.4|9202.6|9197.6|9200.4|9195.4|23
1606386300000|2020-11-26 10:25:00|9202.6|9197.6|9202.9|9197.9|9203.9|9198.9|9201.1|9196.1|28
1606386600000|2020-11-26 10:30:00|9203.1|9198.1|9200.9|9195.9|9204.1|9199.1|9200.1|9195.1|136
1606386900000|2020-11-26 10:35:00|9201.1|9196.1|9200.1|9195.1|9201.6|9196.6|9199.5|9194.5|19
1606387200000|2020-11-26 10:40:00|9200|9195|9201.6|9196.6|9202.3|9197.3|9199.5|9194.5|7
1606387500000|2020-11-26 10:45:00|9201.9|9196.9|9200.1|9195.1|9202.1|9197.1|9199.8|9194.8|12
1606387800000|2020-11-26 10:50:00|9200|9195|9204.1|9199.1|9204.4|9199.4|9199.8|9194.8|8
1606388100000|2020-11-26 10:55:00|9204|9199|9202.3|9197.3|9204.1|9199.1|9202.1|9197.1|15
1606388400000|2020-11-26 11:00:00|9202.4|9197.4|9202.1|9197.1|9202.6|9197.6|9200.1|9195.1|29
1606388700000|2020-11-26 11:05:00|9201.9|9196.9|9202.1|9197.1|9203.6|9198.6|9201.6|9196.6|10
1606389000000|2020-11-26 11:10:00|9201.9|9196.9|9201.9|9196.9|9203.4|9198.4|9201.7|9196.7|14
1606389300000|2020-11-26 11:15:00|9202.1|9197.1|9200.6|9195.6|9203.4|9198.4|9200.6|9195.6|7
1606389600000|2020-11-26 11:20:00|9200.3|9195.3|9201.3|9196.3|9201.6|9196.6|9200.1|9195.1|24
1606389900000|2020-11-26 11:25:00|9201.6|9196.6|9201.9|9196.9|9202.8|9197.8|9200.3|9195.3|10
1606390200000|2020-11-26 11:30:00|9202.1|9197.1|9203.4|9198.4|9203.7|9198.7|9202.1|9197.1|84
1606390500000|2020-11-26 11:35:00|9203.3|9198.3|9203.4|9198.4|9203.4|9198.4|9202.4|9197.4|9
1606390800000|2020-11-26 11:40:00|9203.5|9198.5|9203.6|9198.6|9203.6|9198.6|9201.9|9196.9|14
1606391100000|2020-11-26 11:45:00|9203.7|9198.7|9203.7|9198.7|9203.9|9198.9|9203.3|9198.3|11
1606391400000|2020-11-26 11:50:00|9203.9|9198.9|9203|9198|9204|9199|9202.5|9197.5|7
1606391700000|2020-11-26 11:55:00|9203.1|9198.1|9204.2|9199.2|9205.3|9200.3|9202.7|9197.7|38
1606392000000|2020-11-26 12:00:00|9204.3|9199.3|9204.9|9199.9|9204.9|9199.9|9202.9|9197.9|11
1606392300000|2020-11-26 12:05:00|9204.8|9199.8|9204.8|9199.8|9205.8|9200.8|9204.7|9199.7|4
1606392600000|2020-11-26 12:10:00|9205.1|9200.1|9208.6|9203.6|9209.3|9204.3|9205.1|9200.1|46
1606392900000|2020-11-26 12:15:00|9208.8|9203.8|9209.8|9204.8|9210.6|9205.6|9208.5|9203.5|67
1606393200000|2020-11-26 12:20:00|9209.5|9204.5|9209.6|9204.6|9210.9|9205.9|9209.3|9204.3|28
1606393500000|2020-11-26 12:25:00|9209.7|9204.7|9211.9|9206.9|9211.9|9206.9|9209.7|9204.7|18
1606393800000|2020-11-26 12:30:00|9212|9207|9213.6|9208.6|9214.4|9209.4|9211.9|9206.9|56
1606394100000|2020-11-26 12:35:00|9213.5|9208.5|9209.8|9204.8|9213.5|9208.5|9209.6|9204.6|30
1606394400000|2020-11-26 12:40:00|9209.9|9204.9|9207.4|9202.4|9209.9|9204.9|9207.3|9202.3|24
1606394700000|2020-11-26 12:45:00|9207.6|9202.6|9207.9|9202.9|9208.5|9203.5|9207.1|9202.1|16
1606395000000|2020-11-26 12:50:00|9207.8|9202.8|9206.9|9201.9|9207.9|9202.9|9206.6|9201.6|3
1606395300000|2020-11-26 12:55:00|9206.8|9201.8|9208.7|9203.7|9209.2|9204.2|9206.2|9201.2|55
1606395600000|2020-11-26 13:00:00|9208.6|9203.6|9208.3|9203.3|9209.2|9204.2|9207.9|9202.9|53
1606395900000|2020-11-26 13:05:00|9208.2|9203.2|9207.9|9202.9|9208.5|9203.5|9206.6|9201.6|14
1606396200000|2020-11-26 13:10:00|9207.6|9202.6|9204.9|9199.9|9207.7|9202.7|9204.9|9199.9|36
1606396500000|2020-11-26 13:15:00|9205|9200|9206.9|9201.9|9207.2|9202.2|9205|9200|55
1606396800000|2020-11-26 13:20:00|9206.8|9201.8|9207.2|9202.2|9208.2|9203.2|9206.6|9201.6|13
1606397100000|2020-11-26 13:25:00|9207.1|9202.1|9206|9201|9207.1|9202.1|9205.9|9200.9|7
1606397400000|2020-11-26 13:30:00|9206.2|9201.2|9206.6|9201.6|9207.2|9202.2|9205.7|9200.7|27
1606397700000|2020-11-26 13:35:00|9206.2|9201.2|9205.7|9200.7|9206.2|9201.2|9205.2|9200.2|14
1606398000000|2020-11-26 13:40:00|9205.6|9200.6|9206.5|9201.5|9206.5|9201.5|9205.1|9200.1|22
1606398300000|2020-11-26 13:45:00|9206.7|9201.7|9206.6|9201.6|9207.7|9202.7|9206.4|9201.4|27
1606398600000|2020-11-26 13:50:00|9206.7|9201.7|9207.1|9202.1|9207.4|9202.4|9206.6|9201.6|108
1606398900000|2020-11-26 13:55:00|9207.2|9202.2|9208.1|9203.1|9208.2|9203.2|9206.7|9201.7|41
1606399200000|2020-11-26 14:00:00|9208.2|9203.2|9209.3|9204.3|9209.4|9204.4|9207|9202|39
1606399500000|2020-11-26 14:05:00|9209.1|9204.1|9208|9203|9209.4|9204.4|9207.7|9202.7|11
1606399800000|2020-11-26 14:10:00|9207.9|9202.9|9208.4|9203.4|9208.7|9203.7|9207.4|9202.4|4
1606400100000|2020-11-26 14:15:00|9208.2|9203.2|9209.2|9204.2|9209.2|9204.2|9207.3|9202.3|31
1606400400000|2020-11-26 14:20:00|9209.1|9204.1|9210.9|9205.9|9211.4|9206.4|9208.7|9203.7|33
1606400700000|2020-11-26 14:25:00|9210.6|9205.6|9211.1|9206.1|9211.7|9206.7|9210.6|9205.6|28
1606401000000|2020-11-26 14:30:00|9211|9206|9210.9|9205.9|9211.1|9206.1|9209.2|9204.2|20
1606401300000|2020-11-26 14:35:00|9211|9206|9210.2|9205.2|9211.2|9206.2|9209.2|9204.2|56
1606401600000|2020-11-26 14:40:00|9210.3|9205.3|9209.8|9204.8|9210.8|9205.8|9209.7|9204.7|46
1606401900000|2020-11-26 14:45:00|9210|9205|9210.4|9205.4|9210.8|9205.8|9209.9|9204.9|16
1606402200000|2020-11-26 14:50:00|9210.5|9205.5|9209.2|9204.2|9211.7|9206.7|9208.7|9203.7|85
1606402500000|2020-11-26 14:55:00|9209.1|9204.1|9208.9|9203.9|9209.2|9204.2|9207.2|9202.2|57
1606402800000|2020-11-26 15:00:00|9208.7|9203.7|9206.5|9201.5|9208.7|9203.7|9204.9|9199.9|104
1606403100000|2020-11-26 15:05:00|9206.2|9201.2|9206.8|9201.8|9206.8|9201.8|9205.4|9200.4|33
1606403400000|2020-11-26 15:10:00|9206.7|9201.7|9207.6|9202.6|9208.2|9203.2|9206.4|9201.4|65
1606403700000|2020-11-26 15:15:00|9207.7|9202.7|9210.1|9205.1|9210.9|9205.9|9207.7|9202.7|13
1606404000000|2020-11-26 15:20:00|9209.9|9204.9|9209.1|9204.1|9210.6|9205.6|9208.1|9203.1|20
1606404300000|2020-11-26 15:25:00|9209.4|9204.4|9210.6|9205.6|9211.1|9206.1|9209.1|9204.1|41
1606404600000|2020-11-26 15:30:00|9210.7|9205.7|9210|9205|9211.4|9206.4|9209.7|9204.7|38
1606404900000|2020-11-26 15:35:00|9209.8|9204.8|9206.6|9201.6|9210.1|9205.1|9206.1|9201.1|12
1606405200000|2020-11-26 15:40:00|9206.4|9201.4|9207.7|9202.7|9207.7|9202.7|9206.1|9201.1|18
1606405500000|2020-11-26 15:45:00|9208.1|9203.1|9205.6|9200.6|9208.1|9203.1|9205.6|9200.6|56
1606405800000|2020-11-26 15:50:00|9205.7|9200.7|9206.1|9201.1|9206.2|9201.2|9205.4|9200.4|40
1606406100000|2020-11-26 15:55:00|9205.9|9200.9|9208.1|9203.1|9209.2|9204.2|9205.4|9200.4|52
1606406400000|2020-11-26 16:00:00|9207.9|9202.9|9206.2|9201.2|9207.9|9202.9|9205.2|9200.2|33
1606406700000|2020-11-26 16:05:00|9206.3|9201.3|9204.4|9199.4|9206.7|9201.7|9203.7|9198.7|32
1606407000000|2020-11-26 16:10:00|9204.7|9199.7|9204.2|9199.2|9205.7|9200.7|9204.2|9199.2|23
1606407300000|2020-11-26 16:15:00|9204.5|9199.5|9204.2|9199.2|9205.2|9200.2|9203.9|9198.9|7
1606407600000|2020-11-26 16:20:00|9204.1|9199.1|9204.7|9199.7|9204.7|9199.7|9203.9|9198.9|33
1606407900000|2020-11-26 16:25:00|9205|9200|9204.2|9199.2|9206.2|9201.2|9204.2|9199.2|19
1606408200000|2020-11-26 16:30:00|9204.3|9199.3|9203.9|9198.9|9204.4|9199.4|9202.7|9197.7|10
1606408500000|2020-11-26 16:35:00|9203.7|9198.7|9204.5|9199.5|9204.5|9199.5|9203.4|9198.4|10
1606408800000|2020-11-26 16:40:00|9204.4|9199.4|9204.7|9199.7|9205.3|9200.3|9204.2|9199.2|12
1606409100000|2020-11-26 16:45:00|9204.6|9199.6|9202.4|9197.4|9204.7|9199.7|9202.2|9197.2|45
1606409400000|2020-11-26 16:50:00|9202.2|9197.2|9200.9|9195.9|9203|9198|9200.9|9195.9|28
1606409700000|2020-11-26 16:55:00|9200.7|9195.7|9200.2|9195.2|9201.9|9196.9|9199.5|9194.5|41
1606410000000|2020-11-26 17:00:00|9200.4|9195.4|9201.1|9196.1|9201.9|9196.9|9199.9|9194.9|27
1606410300000|2020-11-26 17:05:00|9200.9|9195.9|9200.9|9195.9|9202.1|9197.1|9200.4|9195.4|8
1606410600000|2020-11-26 17:10:00|9201.3|9196.3|9199.9|9194.9|9201.4|9196.4|9199.4|9194.4|24
1606410900000|2020-11-26 17:15:00|9199.7|9194.7|9199.4|9194.4|9200.4|9195.4|9199.4|9194.4|28
1606411200000|2020-11-26 17:20:00|9199.6|9194.6|9199.3|9194.3|9199.8|9194.8|9198.1|9193.1|91
1606411500000|2020-11-26 17:25:00|9199.6|9194.6|9197.4|9192.4|9199.6|9194.6|9197.1|9192.1|55
1606411800000|2020-11-26 17:30:00|9197.3|9192.3|9200.1|9195.1|9200.6|9195.6|9196.6|9191.6|18
1606412100000|2020-11-26 17:35:00|9199.8|9194.8|9201.6|9196.6|9201.6|9196.6|9199.8|9194.8|15
1606412400000|2020-11-26 17:40:00|9201.8|9196.8|9201.6|9196.6|9201.8|9196.8|9200.6|9195.6|4
1606412700000|2020-11-26 17:45:00|9201.5|9196.5|9200.4|9195.4|9201.5|9196.5|9200.4|9195.4|8
1606413000000|2020-11-26 17:50:00|9200.6|9195.6|9199.1|9194.1|9200.6|9195.6|9198.9|9193.9|7
1606413300000|2020-11-26 17:55:00|9198.9|9193.9|9199.2|9194.2|9199.3|9194.3|9197.4|9192.4|19
1606413600000|2020-11-26 18:00:00|9199.6|9194.6|9199.6|9194.6|9199.6|9194.6|9199.6|9194.6|0
1606438800000|2020-11-27 01:00:00|9197.6|9192.6|9198.6|9193.6|9199|9194|9197.5|9192.5|20
1606439100000|2020-11-27 01:05:00|9198.4|9193.4|9199|9194|9199|9194|9197.9|9192.9|27
1606439400000|2020-11-27 01:10:00|9198.9|9193.9|9198|9193|9199.2|9194.2|9197.9|9192.9|9
1606439700000|2020-11-27 01:15:00|9197.9|9192.9|9197.2|9192.2|9198|9193|9197.2|9192.2|14
1606440000000|2020-11-27 01:20:00|9197|9192|9197|9192|9197.7|9192.7|9196.7|9191.7|0
1606440300000|2020-11-27 01:25:00|9196.9|9191.9|9197.5|9192.5|9197.5|9192.5|9196.9|9191.9|7
1606440600000|2020-11-27 01:30:00|9197.4|9192.4|9196.9|9191.9|9197.5|9192.5|9196.3|9191.3|25
1606440900000|2020-11-27 01:35:00|9197|9192|9195.8|9190.8|9197|9192|9195.8|9190.8|11
1606441200000|2020-11-27 01:40:00|9195.9|9190.9|9196.9|9191.9|9196.9|9191.9|9195.9|9190.9|13
1606441500000|2020-11-27 01:45:00|9196.8|9191.8|9195.9|9190.9|9196.8|9191.8|9195.8|9190.8|24
1606441800000|2020-11-27 01:50:00|9195.8|9190.8|9196.4|9191.4|9196.4|9191.4|9195.8|9190.8|6
1606442100000|2020-11-27 01:55:00|9196.6|9191.6|9196.4|9191.4|9196.9|9191.9|9196.1|9191.1|1
1606442400000|2020-11-27 02:00:00|9196.1|9191.1|9198.5|9193.5|9198.7|9193.7|9196.1|9191.1|5
1606442700000|2020-11-27 02:05:00|9198.4|9193.4|9198.4|9193.4|9198.8|9193.8|9198|9193|72
1606443000000|2020-11-27 02:10:00|9198.2|9193.2|9197.2|9192.2|9198.5|9193.5|9197.2|9192.2|1
1606443300000|2020-11-27 02:15:00|9197.1|9192.1|9198.5|9193.5|9198.5|9193.5|9197|9192|8
1606443600000|2020-11-27 02:20:00|9198.4|9193.4|9198.5|9193.5|9198.6|9193.6|9198.2|9193.2|0
1606443900000|2020-11-27 02:25:00|9198.7|9193.7|9198|9193|9199|9194|9197.9|9192.9|0
1606444200000|2020-11-27 02:30:00|9197.9|9192.9|9196.7|9191.7|9198|9193|9196.2|9191.2|4
1606444500000|2020-11-27 02:35:00|9196.8|9191.8|9197|9192|9197.2|9192.2|9196.7|9191.7|4
1606444800000|2020-11-27 02:40:00|9197.2|9192.2|9197.4|9192.4|9197.5|9192.5|9197.2|9192.2|9
1606445100000|2020-11-27 02:45:00|9197.2|9192.2|9196.7|9191.7|9197.2|9192.2|9196.6|9191.6|1
1606445400000|2020-11-27 02:50:00|9196.6|9191.6|9196.2|9191.2|9197.2|9192.2|9196.2|9191.2|0
1606445700000|2020-11-27 02:55:00|9196.3|9191.3|9196.2|9191.2|9196.7|9191.7|9196.2|9191.2|5
1606446000000|2020-11-27 03:00:00|9196.1|9191.1|9196.4|9191.4|9197|9192|9195.9|9190.9|30
1606446300000|2020-11-27 03:05:00|9196.1|9191.1|9195.4|9190.4|9196.2|9191.2|9195.4|9190.4|7
1606446600000|2020-11-27 03:10:00|9195.2|9190.2|9194.4|9189.4|9195.2|9190.2|9194.3|9189.3|5
1606446900000|2020-11-27 03:15:00|9194.3|9189.3|9192.9|9187.9|9194.4|9189.4|9192.9|9187.9|17
1606447200000|2020-11-27 03:20:00|9193|9188|9193.5|9188.5|9193.7|9188.7|9192.9|9187.9|14
1606447500000|2020-11-27 03:25:00|9193.4|9188.4|9191.8|9186.8|9193.7|9188.7|9191.7|9186.7|31
1606447800000|2020-11-27 03:30:00|9191.7|9186.7|9189.6|9184.6|9192|9187|9189.5|9184.5|66
1606448100000|2020-11-27 03:35:00|9189.2|9184.2|9189.5|9184.5|9189.9|9184.9|9189.2|9184.2|21
1606448400000|2020-11-27 03:40:00|9189.6|9184.6|9189.6|9184.6|9190.1|9185.1|9189.5|9184.5|12
1606448700000|2020-11-27 03:45:00|9189.8|9184.8|9189.5|9184.5|9190.3|9185.3|9189.5|9184.5|14
1606449000000|2020-11-27 03:50:00|9189.6|9184.6|9189.2|9184.2|9190|9185|9189.2|9184.2|7
1606449300000|2020-11-27 03:55:00|9189.3|9184.3|9189.2|9184.2|9189.5|9184.5|9189|9184|1
1606449600000|2020-11-27 04:00:00|9189.1|9184.1|9188|9183|9189.1|9184.1|9188|9183|5
1606449900000|2020-11-27 04:05:00|9188.1|9183.1|9187.9|9182.9|9188.3|9183.3|9187.9|9182.9|6
1606450200000|2020-11-27 04:10:00|9188|9183|9188.3|9183.3|9188.3|9183.3|9187.9|9182.9|0
1606450500000|2020-11-27 04:15:00|9188.2|9183.2|9188.3|9183.3|9188.6|9183.6|9188.2|9183.2|5
1606450800000|2020-11-27 04:20:00|9188.2|9183.2|9188.3|9183.3|9188.3|9183.3|9188.2|9183.2|4
1606451100000|2020-11-27 04:25:00|9188.4|9183.4|9188.5|9183.5|9188.6|9183.6|9188|9183|13
1606451400000|2020-11-27 04:30:00|9188.6|9183.6|9189.1|9184.1|9189.1|9184.1|9188.6|9183.6|2
1606451700000|2020-11-27 04:35:00|9189.3|9184.3|9188.8|9183.8|9189.4|9184.4|9188.8|9183.8|12
1606452000000|2020-11-27 04:40:00|9188.6|9183.6|9188.5|9183.5|9188.6|9183.6|9188.5|9183.5|2
1606452300000|2020-11-27 04:45:00|9188.6|9183.6|9188.8|9183.8|9188.8|9183.8|9188.5|9183.5|5
1606452600000|2020-11-27 04:50:00|9188.7|9183.7|9188.6|9183.6|9188.7|9183.7|9188.5|9183.5|1
1606452900000|2020-11-27 04:55:00|9188.7|9183.7|9188.5|9183.5|9188.9|9183.9|9188.5|9183.5|8
1606453200000|2020-11-27 05:00:00|9188.6|9183.6|9188.3|9183.3|9188.6|9183.6|9188.3|9183.3|5
1606453500000|2020-11-27 05:05:00|9188.4|9183.4|9188.8|9183.8|9188.9|9183.9|9188.4|9183.4|9
1606453800000|2020-11-27 05:10:00|9188.7|9183.7|9188.9|9183.9|9188.9|9183.9|9188.7|9183.7|3
1606454100000|2020-11-27 05:15:00|9188.8|9183.8|9188.8|9183.8|9188.9|9183.9|9188.6|9183.6|6
1606454400000|2020-11-27 05:20:00|9188.9|9183.9|9188.8|9183.8|9189.1|9184.1|9188.8|9183.8|9
1606454700000|2020-11-27 05:25:00|9188.6|9183.6|9188.3|9183.3|9188.6|9183.6|9188.3|9183.3|2
1606455000000|2020-11-27 05:30:00|9188.2|9183.2|9188.2|9183.2|9188.6|9183.6|9187.8|9182.8|49
1606455300000|2020-11-27 05:35:00|9188.1|9183.1|9188.6|9183.6|9188.6|9183.6|9188.1|9183.1|4
1606455600000|2020-11-27 05:40:00|9188.5|9183.5|9187.2|9182.2|9188.6|9183.6|9187.2|9182.2|25
1606455900000|2020-11-27 05:45:00|9187|9182|9186.1|9181.1|9187.2|9182.2|9186|9181|45
1606456200000|2020-11-27 05:50:00|9186.3|9181.3|9185.8|9180.8|9186.3|9181.3|9185.7|9180.7|63
1606456500000|2020-11-27 05:55:00|9185.7|9180.7|9186|9181|9186.1|9181.1|9185.7|9180.7|49
1606456800000|2020-11-27 06:00:00|9186.1|9181.1|9186.6|9181.6|9186.6|9181.6|9185.7|9180.7|108
1606457100000|2020-11-27 06:05:00|9186.5|9181.5|9186.1|9181.1|9186.6|9181.6|9186|9181|30
1606457400000|2020-11-27 06:10:00|9186|9181|9186.1|9181.1|9186.1|9181.1|9185.9|9180.9|4
1606457700000|2020-11-27 06:15:00|9186|9181|9185.8|9180.8|9186.3|9181.3|9185.4|9180.4|10
1606458000000|2020-11-27 06:20:00|9185.7|9180.7|9185.5|9180.5|9185.8|9180.8|9185.4|9180.4|11
1606458300000|2020-11-27 06:25:00|9185.6|9180.6|9187.6|9182.6|9187.6|9182.6|9185.5|9180.5|12
1606458600000|2020-11-27 06:30:00|9187.8|9182.8|9187.3|9182.3|9188.1|9183.1|9187.2|9182.2|60
1606458900000|2020-11-27 06:35:00|9187.2|9182.2|9186|9181|9187.3|9182.3|9186|9181|15
1606459200000|2020-11-27 06:40:00|9185.9|9180.9|9186.1|9181.1|9186.1|9181.1|9185.7|9180.7|8
1606459500000|2020-11-27 06:45:00|9186|9181|9187.2|9182.2|9187.2|9182.2|9186|9181|11
1606459800000|2020-11-27 06:50:00|9187.6|9182.6|9187.2|9182.2|9187.7|9182.7|9186.8|9181.8|9
1606460100000|2020-11-27 06:55:00|9187.4|9182.4|9188.6|9183.6|9188.6|9183.6|9187.4|9182.4|6
1606460400000|2020-11-27 07:00:00|9188.5|9183.5|9188.6|9183.6|9188.7|9183.7|9187.8|9182.8|29
1606460700000|2020-11-27 07:05:00|9188.5|9183.5|9189.5|9184.5|9190.5|9185.5|9188|9183|10
1606461000000|2020-11-27 07:10:00|9189|9184|9187.6|9182.6|9189.5|9184.5|9187.6|9182.6|9
1606461300000|2020-11-27 07:15:00|9187.5|9182.5|9186.8|9181.8|9187.6|9182.6|9186.1|9181.1|15
1606461600000|2020-11-27 07:20:00|9186.9|9181.9|9188.3|9183.3|9188.6|9183.6|9186.8|9181.8|14
1606461900000|2020-11-27 07:25:00|9188.4|9183.4|9190.1|9185.1|9190.2|9185.2|9188|9183|10
1606462200000|2020-11-27 07:30:00|9190|9185|9191.5|9186.5|9191.6|9186.6|9190|9185|26
1606462500000|2020-11-27 07:35:00|9191.3|9186.3|9191.1|9186.1|9192.6|9187.6|9190.8|9185.8|41
1606462800000|2020-11-27 07:40:00|9191|9186|9191.6|9186.6|9191.6|9186.6|9190.5|9185.5|17
1606463100000|2020-11-27 07:45:00|9191.5|9186.5|9192|9187|9192.6|9187.6|9191.1|9186.1|21
1606463400000|2020-11-27 07:50:00|9191.8|9186.8|9189.3|9184.3|9191.8|9186.8|9189|9184|20
1606463700000|2020-11-27 07:55:00|9189.1|9184.1|9188.2|9183.2|9190.8|9185.8|9188.2|9183.2|34
1606464000000|2020-11-27 08:00:00|9188.3|9183.3|9187.1|9182.1|9189.1|9184.1|9185.7|9180.7|52
1606464300000|2020-11-27 08:05:00|9186.8|9181.8|9184.3|9179.3|9186.9|9181.9|9184|9179|85
1606464600000|2020-11-27 08:10:00|9184.2|9179.2|9184.8|9179.8|9186.1|9181.1|9184.2|9179.2|104
1606464900000|2020-11-27 08:15:00|9184.9|9179.9|9188.1|9183.1|9188.1|9183.1|9184.9|9179.9|42
1606465200000|2020-11-27 08:20:00|9188.6|9183.6|9189.1|9184.1|9189.1|9184.1|9187|9182|30
1606465500000|2020-11-27 08:25:00|9189.4|9184.4|9189.8|9184.8|9190.6|9185.6|9188.5|9183.5|16
1606465800000|2020-11-27 08:30:00|9189.7|9184.7|9190.1|9185.1|9192.1|9187.1|9189|9184|49
1606466100000|2020-11-27 08:35:00|9190|9185|9189|9184|9190.1|9185.1|9188.5|9183.5|100
1606466400000|2020-11-27 08:40:00|9189.1|9184.1|9186.8|9181.8|9189.1|9184.1|9186.5|9181.5|54
1606466700000|2020-11-27 08:45:00|9186.9|9181.9|9186.6|9181.6|9187.9|9182.9|9186.4|9181.4|74
1606467000000|2020-11-27 08:50:00|9186.8|9181.8|9185.1|9180.1|9186.9|9181.9|9184.5|9179.5|53
1606467300000|2020-11-27 08:55:00|9185.4|9180.4|9184.6|9179.6|9186.9|9181.9|9184.5|9179.5|21
1606467600000|2020-11-27 09:00:00|9184.5|9179.5|9185.4|9180.4|9186.6|9181.6|9184.5|9179.5|28
1606467900000|2020-11-27 09:05:00|9185.3|9180.3|9186.6|9181.6|9186.6|9181.6|9185.3|9180.3|26
1606468200000|2020-11-27 09:10:00|9186.9|9181.9|9187.3|9182.3|9187.9|9182.9|9186.6|9181.6|25
1606468500000|2020-11-27 09:15:00|9187.1|9182.1|9187.6|9182.6|9187.6|9182.6|9186.1|9181.1|10
1606468800000|2020-11-27 09:20:00|9187.9|9182.9|9187.3|9182.3|9188.1|9183.1|9186.8|9181.8|18
1606469100000|2020-11-27 09:25:00|9187|9182|9189.8|9184.8|9190.3|9185.3|9186.8|9181.8|15
1606469400000|2020-11-27 09:30:00|9189.7|9184.7|9191.5|9186.5|9193.6|9188.6|9189.5|9184.5|46
1606469700000|2020-11-27 09:35:00|9191.6|9186.6|9191.5|9186.5|9191.6|9186.6|9190.5|9185.5|9
1606470000000|2020-11-27 09:40:00|9191.6|9186.6|9190.6|9185.6|9191.8|9186.8|9189.5|9184.5|10
1606470300000|2020-11-27 09:45:00|9190.5|9185.5|9191.8|9186.8|9191.8|9186.8|9190.5|9185.5|14
1606470600000|2020-11-27 09:50:00|9192.1|9187.1|9191.8|9186.8|9193.1|9188.1|9191.6|9186.6|13
1606470900000|2020-11-27 09:55:00|9191.5|9186.5|9190.8|9185.8|9192.6|9187.6|9190.8|9185.8|29
1606471200000|2020-11-27 10:00:00|9190.6|9185.6|9190.7|9185.7|9191.3|9186.3|9190.5|9185.5|17
1606471500000|2020-11-27 10:05:00|9190.8|9185.8|9190.6|9185.6|9191.8|9186.8|9189.5|9184.5|17
1606471800000|2020-11-27 10:10:00|9190.5|9185.5|9189.2|9184.2|9190.6|9185.6|9189.2|9184.2|9
1606472100000|2020-11-27 10:15:00|9189.3|9184.3|9189.6|9184.6|9190.3|9185.3|9189.3|9184.3|12
1606472400000|2020-11-27 10:20:00|9189.8|9184.8|9191.6|9186.6|9191.8|9186.8|9189.8|9184.8|20
1606472700000|2020-11-27 10:25:00|9191.8|9186.8|9195.6|9190.6|9196.1|9191.1|9191.8|9186.8|25
1606473000000|2020-11-27 10:30:00|9195.5|9190.5|9192.8|9187.8|9195.5|9190.5|9192.8|9187.8|13
1606473300000|2020-11-27 10:35:00|9192.6|9187.6|9191.6|9186.6|9193.1|9188.1|9191.6|9186.6|18
1606473600000|2020-11-27 10:40:00|9192.1|9187.1|9191.6|9186.6|9192.8|9187.8|9191.3|9186.3|8
1606473900000|2020-11-27 10:45:00|9191.5|9186.5|9192|9187|9192.3|9187.3|9190.8|9185.8|12
1606474200000|2020-11-27 10:50:00|9192.1|9187.1|9192.3|9187.3|9193.3|9188.3|9191.5|9186.5|13
1606474500000|2020-11-27 10:55:00|9192.5|9187.5|9194.5|9189.5|9195.5|9190.5|9192.5|9187.5|42
1606474800000|2020-11-27 11:00:00|9194.3|9189.3|9194.3|9189.3|9194.5|9189.5|9191|9186|30
1606475100000|2020-11-27 11:05:00|9194.2|9189.2|9192.3|9187.3|9195|9190|9192.2|9187.2|12
1606475400000|2020-11-27 11:10:00|9192.5|9187.5|9191.5|9186.5|9192.5|9187.5|9191.3|9186.3|14
1606475700000|2020-11-27 11:15:00|9191.3|9186.3|9192|9187|9192.6|9187.6|9190.8|9185.8|9
1606476000000|2020-11-27 11:20:00|9191.7|9186.7|9192|9187|9192|9187|9191.5|9186.5|15
1606476300000|2020-11-27 11:25:00|9191.7|9186.7|9192.8|9187.8|9193.1|9188.1|9191.5|9186.5|8
1606476600000|2020-11-27 11:30:00|9192.5|9187.5|9194.3|9189.3|9194.3|9189.3|9192.5|9187.5|15
1606476900000|2020-11-27 11:35:00|9194|9189|9195|9190|9195.3|9190.3|9193.5|9188.5|15
1606477200000|2020-11-27 11:40:00|9194.7|9189.7|9194|9189|9194.7|9189.7|9193|9188|8
1606477500000|2020-11-27 11:45:00|9194.1|9189.1|9194|9189|9195|9190|9193.3|9188.3|17
1606477800000|2020-11-27 11:50:00|9194.3|9189.3|9195|9190|9195.3|9190.3|9193.5|9188.5|40
1606478100000|2020-11-27 11:55:00|9195.3|9190.3|9195|9190|9195.3|9190.3|9194|9189|43
1606478400000|2020-11-27 12:00:00|9194.7|9189.7|9194|9189|9195.5|9190.5|9193.7|9188.7|23
1606478700000|2020-11-27 12:05:00|9193.8|9188.8|9196.5|9191.5|9196.5|9191.5|9193.5|9188.5|63
1606479000000|2020-11-27 12:10:00|9196.8|9191.8|9197|9192|9197.5|9192.5|9195.3|9190.3|34
1606479300000|2020-11-27 12:15:00|9197.1|9192.1|9199|9194|9199|9194|9196.8|9191.8|32
1606479600000|2020-11-27 12:20:00|9198.5|9193.5|9200|9195|9200.9|9195.9|9198|9193|28
1606479900000|2020-11-27 12:25:00|9199.5|9194.5|9196.2|9191.2|9199.8|9194.8|9196.2|9191.2|49
1606480200000|2020-11-27 12:30:00|9196.6|9191.6|9195.9|9190.9|9197.1|9192.1|9195.6|9190.6|35
1606480500000|2020-11-27 12:35:00|9195.8|9190.8|9194|9189|9196.6|9191.6|9193.8|9188.8|39
1606480800000|2020-11-27 12:40:00|9194.1|9189.1|9193.5|9188.5|9195.1|9190.1|9193.3|9188.3|9
1606481100000|2020-11-27 12:45:00|9193.6|9188.6|9193.1|9188.1|9193.8|9188.8|9192.5|9187.5|22
1606481400000|2020-11-27 12:50:00|9193.3|9188.3|9194.1|9189.1|9194.1|9189.1|9193|9188|7
1606481700000|2020-11-27 12:55:00|9194|9189|9193.5|9188.5|9194.8|9189.8|9193.5|9188.5|39
1606482000000|2020-11-27 13:00:00|9193.6|9188.6|9193.2|9188.2|9194.8|9189.8|9193|9188|17
1606482300000|2020-11-27 13:05:00|9193|9188|9191.6|9186.6|9193.6|9188.6|9191.3|9186.3|31
1606482600000|2020-11-27 13:10:00|9191.8|9186.8|9196|9191|9196.1|9191.1|9191.8|9186.8|73
1606482900000|2020-11-27 13:15:00|9196.1|9191.1|9193.5|9188.5|9196.4|9191.4|9193|9188|21
1606483200000|2020-11-27 13:20:00|9193.2|9188.2|9192.6|9187.6|9195.6|9190.6|9192.5|9187.5|52
1606483500000|2020-11-27 13:25:00|9192.7|9187.7|9191.6|9186.6|9193.6|9188.6|9191.3|9186.3|10
1606483800000|2020-11-27 13:30:00|9191.5|9186.5|9192.6|9187.6|9193.7|9188.7|9191.3|9186.3|48
1606484100000|2020-11-27 13:35:00|9192.5|9187.5|9188.1|9183.1|9192.6|9187.6|9187.6|9182.6|55
1606484400000|2020-11-27 13:40:00|9188.2|9183.2|9189.9|9184.9|9190.6|9185.6|9187.1|9182.1|152
1606484700000|2020-11-27 13:45:00|9189.8|9184.8|9187.9|9182.9|9189.9|9184.9|9187.6|9182.6|52
1606485000000|2020-11-27 13:50:00|9188.1|9183.1|9187.6|9182.6|9189.1|9184.1|9187.3|9182.3|27
1606485300000|2020-11-27 13:55:00|9187.8|9182.8|9185.4|9180.4|9188.4|9183.4|9183.1|9178.1|90
1606485600000|2020-11-27 14:00:00|9185.3|9180.3|9184.6|9179.6|9185.4|9180.4|9182.8|9177.8|61
1606485900000|2020-11-27 14:05:00|9184.7|9179.7|9185.6|9180.6|9185.8|9180.8|9184|9179|30
1606486200000|2020-11-27 14:10:00|9185.7|9180.7|9185.3|9180.3|9186.1|9181.1|9183.3|9178.3|29
1606486500000|2020-11-27 14:15:00|9185.4|9180.4|9186.6|9181.6|9188.6|9183.6|9185.3|9180.3|66
1606486800000|2020-11-27 14:20:00|9186.7|9181.7|9186.5|9181.5|9187.4|9182.4|9186.1|9181.1|17
1606487100000|2020-11-27 14:25:00|9186.3|9181.3|9186.4|9181.4|9187.1|9182.1|9186.2|9181.2|20
1606487400000|2020-11-27 14:30:00|9186.3|9181.3|9184.6|9179.6|9186.4|9181.4|9182.9|9177.9|103
1606487700000|2020-11-27 14:35:00|9184.4|9179.4|9180|9175|9184.6|9179.6|9180|9175|153
1606488000000|2020-11-27 14:40:00|9180.3|9175.3|9180|9175|9181.8|9176.8|9179.3|9174.3|66
1606488300000|2020-11-27 14:45:00|9179.8|9174.8|9182.3|9177.3|9182.3|9177.3|9178.9|9173.9|81
1606488600000|2020-11-27 14:50:00|9182.1|9177.1|9182.5|9177.5|9184.3|9179.3|9182|9177|82
1606488900000|2020-11-27 14:55:00|9182.1|9177.1|9181.6|9176.6|9182.6|9177.6|9180|9175|42
1606489200000|2020-11-27 15:00:00|9181.5|9176.5|9182.1|9177.1|9182.6|9177.6|9180.5|9175.5|28
1606489500000|2020-11-27 15:05:00|9182|9177|9184.1|9179.1|9186.6|9181.6|9180.5|9175.5|79
1606489800000|2020-11-27 15:10:00|9184.4|9179.4|9181.5|9176.5|9185.7|9180.7|9181|9176|59
1606490100000|2020-11-27 15:15:00|9181.6|9176.6|9181.1|9176.1|9183.9|9178.9|9181|9176|44
1606490400000|2020-11-27 15:20:00|9181|9176|9177.6|9172.6|9181.1|9176.1|9177.6|9172.6|46
1606490700000|2020-11-27 15:25:00|9177.5|9172.5|9179.5|9174.5|9180.3|9175.3|9177.4|9172.4|74
1606491000000|2020-11-27 15:30:00|9179.3|9174.3|9176.1|9171.1|9179.5|9174.5|9175.8|9170.8|75
1606491300000|2020-11-27 15:35:00|9175.8|9170.8|9178.3|9173.3|9178.4|9173.4|9175.4|9170.4|48
1606491600000|2020-11-27 15:40:00|9178.1|9173.1|9178.1|9173.1|9180.6|9175.6|9177|9172|67
1606491900000|2020-11-27 15:45:00|9177.9|9172.9|9177.6|9172.6|9177.9|9172.9|9175.5|9170.5|58
1606492200000|2020-11-27 15:50:00|9177.5|9172.5|9175.6|9170.6|9177.5|9172.5|9175.6|9170.6|30
1606492500000|2020-11-27 15:55:00|9175.5|9170.5|9179.1|9174.1|9179.1|9174.1|9175|9170|103
1606492800000|2020-11-27 16:00:00|9178.9|9173.9|9176.1|9171.1|9179.6|9174.6|9175.1|9170.1|85
1606493100000|2020-11-27 16:05:00|9176.2|9171.2|9175.4|9170.4|9176.3|9171.3|9173.7|9168.7|120
1606493400000|2020-11-27 16:10:00|9175.5|9170.5|9175.3|9170.3|9176|9171|9174.1|9169.1|52
1606493700000|2020-11-27 16:15:00|9175.5|9170.5|9175.3|9170.3|9176.1|9171.1|9175.2|9170.2|52
1606494000000|2020-11-27 16:20:00|9175.2|9170.2|9174.5|9169.5|9175.3|9170.3|9174.4|9169.4|114
1606494300000|2020-11-27 16:25:00|9174.4|9169.4|9174|9169|9175|9170|9172.2|9167.2|358
1606494600000|2020-11-27 16:30:00|9173.6|9168.6|9173.1|9168.1|9175.6|9170.6|9172.9|9167.9|60
1606494900000|2020-11-27 16:35:00|9173.2|9168.2|9175.8|9170.8|9177.1|9172.1|9172.5|9167.5|96
1606495200000|2020-11-27 16:40:00|9175.9|9170.9|9178.1|9173.1|9178.6|9173.6|9174.6|9169.6|39
1606495500000|2020-11-27 16:45:00|9178.2|9173.2|9180|9175|9181.1|9176.1|9178.1|9173.1|58
1606495800000|2020-11-27 16:50:00|9180.1|9175.1|9180.8|9175.8|9180.9|9175.9|9179|9174|82
1606496100000|2020-11-27 16:55:00|9180.6|9175.6|9179.4|9174.4|9180.6|9175.6|9178.6|9173.6|31
1606496400000|2020-11-27 17:00:00|9179.6|9174.6|9178.1|9173.1|9179.9|9174.9|9178.1|9173.1|31
1606496700000|2020-11-27 17:05:00|9178.3|9173.3|9179.1|9174.1|9179.9|9174.9|9178.2|9173.2|22
1606497000000|2020-11-27 17:10:00|9179.3|9174.3|9179.2|9174.2|9179.6|9174.6|9178.3|9173.3|33
1606497300000|2020-11-27 17:15:00|9179.6|9174.6|9178.8|9173.8|9179.6|9174.6|9178.4|9173.4|43
1606497600000|2020-11-27 17:20:00|9178.9|9173.9|9178.7|9173.7|9180.4|9175.4|9178.6|9173.6|48
1606497900000|2020-11-27 17:25:00|9178.9|9173.9|9178.9|9173.9|9179.4|9174.4|9177.9|9172.9|38
1606498200000|2020-11-27 17:30:00|9178.7|9173.7|9179.6|9174.6|9180.4|9175.4|9178.6|9173.6|117
1606498500000|2020-11-27 17:35:00|9179.7|9174.7|9181|9176|9181.2|9176.2|9178.7|9173.7|154
1606498800000|2020-11-27 17:40:00|9181.2|9176.2|9178.4|9173.4|9181.2|9176.2|9178.4|9173.4|26
1606499100000|2020-11-27 17:45:00|9178.5|9173.5|9177.2|9172.2|9178.7|9173.7|9177.1|9172.1|111
1606499400000|2020-11-27 17:50:00|9177.4|9172.4|9177.2|9172.2|9177.9|9172.9|9176.6|9171.6|59
1606499700000|2020-11-27 17:55:00|9177.4|9172.4|9176.4|9171.4|9178.2|9173.2|9176.4|9171.4|118
1606500000000|2020-11-27 18:00:00|9176.3|9171.3|9178.6|9173.6|9178.6|9173.6|9176.1|9171.1|71
1606500300000|2020-11-27 18:05:00|9178.4|9173.4|9179.4|9174.4|9179.4|9174.4|9178.3|9173.3|13
1606500600000|2020-11-27 18:10:00|9179.6|9174.6|9180.1|9175.1|9180.3|9175.3|9179.4|9174.4|19
1606698000000|2020-11-30 01:00:00|9166.4|9161.4|9164.7|9159.7|9166.5|9161.5|9164.1|9159.1|111
1606698300000|2020-11-30 01:05:00|9164.6|9159.6|9165.3|9160.3|9165.5|9160.5|9164.3|9159.3|69
1606698600000|2020-11-30 01:10:00|9165.8|9160.8|9165.6|9160.6|9166.1|9161.1|9164.7|9159.7|26
1606698900000|2020-11-30 01:15:00|9165.8|9160.8|9166.1|9161.1|9166.1|9161.1|9165|9160|25
1606699200000|2020-11-30 01:20:00|9166.2|9161.2|9166.8|9161.8|9167.3|9162.3|9166.1|9161.1|9
1606699500000|2020-11-30 01:25:00|9167|9162|9166.3|9161.3|9167|9162|9166.2|9161.2|6
1606699800000|2020-11-30 01:30:00|9166|9161|9165.1|9160.1|9166.3|9161.3|9165.1|9160.1|28
1606700100000|2020-11-30 01:35:00|9165.3|9160.3|9165|9160|9166|9161|9165|9160|11
1606700400000|2020-11-30 01:40:00|9165.1|9160.1|9165.3|9160.3|9165.8|9160.8|9164.8|9159.8|13
1606700700000|2020-11-30 01:45:00|9165.6|9160.6|9164.8|9159.8|9165.6|9160.6|9164.7|9159.7|5
1606701000000|2020-11-30 01:50:00|9165.2|9160.2|9165.7|9160.7|9165.8|9160.8|9164.5|9159.5|37
1606701300000|2020-11-30 01:55:00|9165.8|9160.8|9163.2|9158.2|9166|9161|9163.2|9158.2|90
1606701600000|2020-11-30 02:00:00|9163|9158|9164.2|9159.2|9164.7|9159.7|9163|9158|19
1606701900000|2020-11-30 02:05:00|9164.4|9159.4|9165.7|9160.7|9165.7|9160.7|9164.1|9159.1|7
1606702200000|2020-11-30 02:10:00|9165.6|9160.6|9165.2|9160.2|9165.7|9160.7|9165.2|9160.2|7
1606702500000|2020-11-30 02:15:00|9165.5|9160.5|9166.7|9161.7|9167.2|9162.2|9165.5|9160.5|18
1606702800000|2020-11-30 02:20:00|9166.6|9161.6|9165.2|9160.2|9166.7|9161.7|9165.2|9160.2|17
1606703100000|2020-11-30 02:25:00|9165.1|9160.1|9165.7|9160.7|9165.7|9160.7|9164.7|9159.7|10
1606703400000|2020-11-30 02:30:00|9166.2|9161.2|9165.2|9160.2|9166.2|9161.2|9165.2|9160.2|11
1606703700000|2020-11-30 02:35:00|9165.1|9160.1|9165.7|9160.7|9165.7|9160.7|9164.7|9159.7|6
1606704000000|2020-11-30 02:40:00|9165.8|9160.8|9165.7|9160.7|9166|9161|9165.2|9160.2|30
1606704300000|2020-11-30 02:45:00|9166|9161|9167.2|9162.2|9167.2|9162.2|9166|9161|9
1606704600000|2020-11-30 02:50:00|9167.6|9162.6|9168.5|9163.5|9168.5|9163.5|9167.5|9162.5|39
1606704900000|2020-11-30 02:55:00|9168.4|9163.4|9167.7|9162.7|9168.7|9163.7|9166.9|9161.9|11
1606705200000|2020-11-30 03:00:00|9168|9163|9167.7|9162.7|9168.2|9163.2|9167.2|9162.2|11
1606705500000|2020-11-30 03:05:00|9167.6|9162.6|9166.2|9161.2|9167.7|9162.7|9166.1|9161.1|6
1606705800000|2020-11-30 03:10:00|9166.1|9161.1|9165.2|9160.2|9166.7|9161.7|9165.1|9160.1|8
1606706100000|2020-11-30 03:15:00|9165.7|9160.7|9164.2|9159.2|9165.7|9160.7|9164|9159|9
1606706400000|2020-11-30 03:20:00|9164.5|9159.5|9166.4|9161.4|9166.5|9161.5|9164.4|9159.4|19
1606706700000|2020-11-30 03:25:00|9166.2|9161.2|9167.7|9162.7|9167.7|9162.7|9165.7|9160.7|12
1606707000000|2020-11-30 03:30:00|9167.6|9162.6|9167.5|9162.5|9167.6|9162.6|9167|9162|2
1606707300000|2020-11-30 03:35:00|9167.7|9162.7|9167.8|9162.8|9168.2|9163.2|9167.2|9162.2|2
1606707600000|2020-11-30 03:40:00|9167.7|9162.7|9168|9163|9168.1|9163.1|9167.2|9162.2|2
1606707900000|2020-11-30 03:45:00|9167.7|9162.7|9168.5|9163.5|9168.5|9163.5|9167.7|9162.7|5
1606708200000|2020-11-30 03:50:00|9168.4|9163.4|9167.7|9162.7|9168.5|9163.5|9167.7|9162.7|1
1606708500000|2020-11-30 03:55:00|9168|9163|9167.7|9162.7|9168|9163|9167.7|9162.7|1
1606708800000|2020-11-30 04:00:00|9168|9163|9168.7|9163.7|9168.7|9163.7|9168|9163|6
1606709100000|2020-11-30 04:05:00|9169|9164|9169.7|9164.7|9170|9165|9169|9164|21
1606709400000|2020-11-30 04:10:00|9169.2|9164.2|9168.9|9163.9|9169.2|9164.2|9168.7|9163.7|7
1606709700000|2020-11-30 04:15:00|9168.7|9163.7|9168.4|9163.4|9169|9164|9168.4|9163.4|3
1606710000000|2020-11-30 04:20:00|9168.5|9163.5|9168|9163|9168.7|9163.7|9167.5|9162.5|1
1606710300000|2020-11-30 04:25:00|9167.9|9162.9|9168.7|9163.7|9168.7|9163.7|9167.9|9162.9|53
1606710600000|2020-11-30 04:30:00|9168.5|9163.5|9168.2|9163.2|9168.9|9163.9|9168.2|9163.2|6
1606710900000|2020-11-30 04:35:00|9168.1|9163.1|9168.2|9163.2|9168.5|9163.5|9167.5|9162.5|12
1606711200000|2020-11-30 04:40:00|9168|9163|9167.7|9162.7|9168|9163|9166.9|9161.9|3
1606711500000|2020-11-30 04:45:00|9167.4|9162.4|9166.9|9161.9|9167.5|9162.5|9166.9|9161.9|5
1606711800000|2020-11-30 04:50:00|9166.7|9161.7|9166.7|9161.7|9166.7|9161.7|9166.4|9161.4|1
1606712100000|2020-11-30 04:55:00|9166.6|9161.6|9167.7|9162.7|9167.7|9162.7|9166.4|9161.4|6
1606712400000|2020-11-30 05:00:00|9167.6|9162.6|9167|9162|9168|9163|9167|9162|13
1606712700000|2020-11-30 05:05:00|9166.9|9161.9|9167|9162|9167.2|9162.2|9166.5|9161.5|8
1606713000000|2020-11-30 05:10:00|9166.7|9161.7|9167|9162|9167.5|9162.5|9166.5|9161.5|23
1606713300000|2020-11-30 05:15:00|9167.2|9162.2|9167|9162|9167.5|9162.5|9167|9162|8
1606713600000|2020-11-30 05:20:00|9167.2|9162.2|9167|9162|9167.5|9162.5|9166.7|9161.7|11
1606713900000|2020-11-30 05:25:00|9166.9|9161.9|9166.5|9161.5|9167.5|9162.5|9166.5|9161.5|6
1606714200000|2020-11-30 05:30:00|9166.7|9161.7|9166.7|9161.7|9167.5|9162.5|9166.5|9161.5|26
1606714500000|2020-11-30 05:35:00|9166.5|9161.5|9165.7|9160.7|9166.5|9161.5|9165.4|9160.4|12
1606714800000|2020-11-30 05:40:00|9166|9161|9164.4|9159.4|9166|9161|9164.4|9159.4|18
1606715100000|2020-11-30 05:45:00|9164.5|9159.5|9164.4|9159.4|9165.5|9160.5|9163.9|9158.9|29
1606715400000|2020-11-30 05:50:00|9164.5|9159.5|9163.7|9158.7|9164.9|9159.9|9163.7|9158.7|3
1606715700000|2020-11-30 05:55:00|9163.5|9158.5|9164.7|9159.7|9164.7|9159.7|9163.4|9158.4|4
1606716000000|2020-11-30 06:00:00|9164.4|9159.4|9164|9159|9164.4|9159.4|9163.4|9158.4|23
1606716300000|2020-11-30 06:05:00|9163.9|9158.9|9162.9|9157.9|9164|9159|9162.9|9157.9|33
1606716600000|2020-11-30 06:10:00|9163|9158|9163.5|9158.5|9163.5|9158.5|9162.9|9157.9|20
1606716900000|2020-11-30 06:15:00|9163.4|9158.4|9164.7|9159.7|9165.3|9160.3|9163.2|9158.2|40
1606717200000|2020-11-30 06:20:00|9164.4|9159.4|9163.2|9158.2|9164.5|9159.5|9163.2|9158.2|20
1606717500000|2020-11-30 06:25:00|9163.3|9158.3|9163.2|9158.2|9163.3|9158.3|9162.4|9157.4|25
1606717800000|2020-11-30 06:30:00|9163.3|9158.3|9164.4|9159.4|9164.7|9159.7|9162.7|9157.7|20
1606718100000|2020-11-30 06:35:00|9164|9159|9164.2|9159.2|9165.2|9160.2|9163.2|9158.2|17
1606718400000|2020-11-30 06:40:00|9164.3|9159.3|9166.4|9161.4|9166.7|9161.7|9164.2|9159.2|23
1606718700000|2020-11-30 06:45:00|9166.5|9161.5|9166.2|9161.2|9167.7|9162.7|9165.8|9160.8|25
1606719000000|2020-11-30 06:50:00|9166.3|9161.3|9167.2|9162.2|9167.2|9162.2|9165.7|9160.7|15
1606719300000|2020-11-30 06:55:00|9166.9|9161.9|9170.4|9165.4|9170.4|9165.4|9166.7|9161.7|42
1606719600000|2020-11-30 07:00:00|9170.7|9165.7|9169.3|9164.3|9171.4|9166.4|9169.3|9164.3|45
1606719900000|2020-11-30 07:05:00|9169.1|9164.1|9170.6|9165.6|9171.4|9166.4|9169.1|9164.1|10
1606720200000|2020-11-30 07:10:00|9170.7|9165.7|9168.1|9163.1|9171.4|9166.4|9167.9|9162.9|10
1606720500000|2020-11-30 07:15:00|9167.9|9162.9|9167.9|9162.9|9168.9|9163.9|9167.4|9162.4|18
1606720800000|2020-11-30 07:20:00|9168|9163|9167.9|9162.9|9168.9|9163.9|9167.1|9162.1|13
1606721100000|2020-11-30 07:25:00|9167.7|9162.7|9166.9|9161.9|9170|9165|9166.4|9161.4|29
1606721400000|2020-11-30 07:30:00|9167|9162|9167.8|9162.8|9168.5|9163.5|9166.4|9161.4|85
1606721700000|2020-11-30 07:35:00|9167.9|9162.9|9166.9|9161.9|9168.4|9163.4|9166.3|9161.3|35
1606722000000|2020-11-30 07:40:00|9167.1|9162.1|9167.8|9162.8|9168.7|9163.7|9166.9|9161.9|48
1606722300000|2020-11-30 07:45:00|9167.9|9162.9|9167.8|9162.8|9169.4|9164.4|9167.1|9162.1|15
1606722600000|2020-11-30 07:50:00|9167.9|9162.9|9165.3|9160.3|9168.3|9163.3|9165.3|9160.3|28
1606722900000|2020-11-30 07:55:00|9164.9|9159.9|9164|9159|9165.4|9160.4|9164|9159|29
1606723200000|2020-11-30 08:00:00|9164.1|9159.1|9168.8|9163.8|9169.9|9164.9|9164|9159|154
1606723500000|2020-11-30 08:05:00|9168.9|9163.9|9168.8|9163.8|9169.4|9164.4|9166.3|9161.3|123
1606723800000|2020-11-30 08:10:00|9168.9|9163.9|9167.4|9162.4|9168.9|9163.9|9165.8|9160.8|44
1606724100000|2020-11-30 08:15:00|9167.8|9162.8|9165.8|9160.8|9168.3|9163.3|9165.3|9160.3|33
1606724400000|2020-11-30 08:20:00|9165.9|9160.9|9166.8|9161.8|9167.9|9162.9|9165.8|9160.8|36
1606724700000|2020-11-30 08:25:00|9166.9|9161.9|9165.3|9160.3|9166.9|9161.9|9165.3|9160.3|14
1606725000000|2020-11-30 08:30:00|9165.4|9160.4|9162.8|9157.8|9165.4|9160.4|9162.3|9157.3|25
1606725300000|2020-11-30 08:35:00|9162.9|9157.9|9162.8|9157.8|9162.9|9157.9|9161|9156|129
1606725600000|2020-11-30 08:40:00|9162.4|9157.4|9160.8|9155.8|9162.8|9157.8|9160.4|9155.4|19
1606725900000|2020-11-30 08:45:00|9160.9|9155.9|9163.2|9158.2|9163.4|9158.4|9160.8|9155.8|16
1606726200000|2020-11-30 08:50:00|9163.4|9158.4|9164.4|9159.4|9164.9|9159.9|9163.3|9158.3|31
1606726500000|2020-11-30 08:55:00|9164.6|9159.6|9164.6|9159.6|9164.6|9159.6|9162.9|9157.9|17
1606726800000|2020-11-30 09:00:00|9164.4|9159.4|9164.9|9159.9|9165.2|9160.2|9162.9|9157.9|37
1606727100000|2020-11-30 09:05:00|9164.7|9159.7|9167.4|9162.4|9169|9164|9164.1|9159.1|288
1606727400000|2020-11-30 09:10:00|9167.5|9162.5|9169.5|9164.5|9171.5|9166.5|9167.4|9162.4|75
1606727700000|2020-11-30 09:15:00|9169.9|9164.9|9169.6|9164.6|9170.9|9165.9|9168.9|9163.9|27
1606728000000|2020-11-30 09:20:00|9169.4|9164.4|9169.9|9164.9|9170.7|9165.7|9169.4|9164.4|35
1606728300000|2020-11-30 09:25:00|9170.1|9165.1|9168.9|9163.9|9171.4|9166.4|9168.3|9163.3|76
1606728600000|2020-11-30 09:30:00|9169|9164|9166.4|9161.4|9169.2|9164.2|9166.4|9161.4|20
1606728900000|2020-11-30 09:35:00|9166.2|9161.2|9163.4|9158.4|9166.7|9161.7|9163.4|9158.4|15
1606729200000|2020-11-30 09:40:00|9163.7|9158.7|9162.1|9157.1|9164.1|9159.1|9161.4|9156.4|43
1606729500000|2020-11-30 09:45:00|9161.9|9156.9|9161.2|9156.2|9163.2|9158.2|9160.9|9155.9|33
1606729800000|2020-11-30 09:50:00|9161.4|9156.4|9159.9|9154.9|9162.4|9157.4|9158.9|9153.9|29
1606730100000|2020-11-30 09:55:00|9159.8|9154.8|9159.9|9154.9|9160.4|9155.4|9158.9|9153.9|33
1606730400000|2020-11-30 10:00:00|9160.1|9155.1|9159.3|9154.3|9161.4|9156.4|9159.1|9154.1|32
1606730700000|2020-11-30 10:05:00|9159.1|9154.1|9159.7|9154.7|9159.7|9154.7|9158.6|9153.6|13
1606731000000|2020-11-30 10:10:00|9159.9|9154.9|9158.6|9153.6|9160.6|9155.6|9158.4|9153.4|25
1606731300000|2020-11-30 10:15:00|9158.7|9153.7|9160.7|9155.7|9160.7|9155.7|9158.4|9153.4|10
1606731600000|2020-11-30 10:20:00|9160.6|9155.6|9159.3|9154.3|9161.1|9156.1|9159.1|9154.1|24
1606731900000|2020-11-30 10:25:00|9159.1|9154.1|9160.1|9155.1|9160.1|9155.1|9159.1|9154.1|19
1606732200000|2020-11-30 10:30:00|9160|9155|9159.9|9154.9|9160.4|9155.4|9159.3|9154.3|16
1606732500000|2020-11-30 10:35:00|9159.8|9154.8|9159.8|9154.8|9160.1|9155.1|9158.8|9153.8|24
1606732800000|2020-11-30 10:40:00|9159.9|9154.9|9160.9|9155.9|9160.9|9155.9|9159.8|9154.8|30
1606733100000|2020-11-30 10:45:00|9160.6|9155.6|9159.6|9154.6|9161.2|9156.2|9159.4|9154.4|13
1606733400000|2020-11-30 10:50:00|9159.2|9154.2|9160.4|9155.4|9160.6|9155.6|9158.9|9153.9|33
1606733700000|2020-11-30 10:55:00|9160.6|9155.6|9157.3|9152.3|9160.6|9155.6|9157.3|9152.3|51
1606734000000|2020-11-30 11:00:00|9157.4|9152.4|9156.1|9151.1|9157.6|9152.6|9156|9151|103
1606734300000|2020-11-30 11:05:00|9156.2|9151.2|9155.7|9150.7|9156.7|9151.7|9155.3|9150.3|13
1606734600000|2020-11-30 11:10:00|9155.9|9150.9|9156.2|9151.2|9156.2|9151.2|9154.8|9149.8|46
1606734900000|2020-11-30 11:15:00|9156.6|9151.6|9154.3|9149.3|9156.7|9151.7|9154.3|9149.3|72
1606735200000|2020-11-30 11:20:00|9154.4|9149.4|9151.7|9146.7|9154.4|9149.4|9150.9|9145.9|90
1606735500000|2020-11-30 11:25:00|9151.2|9146.2|9152.7|9147.7|9152.9|9147.9|9150.9|9145.9|38
1606735800000|2020-11-30 11:30:00|9152.6|9147.6|9152|9147|9153.4|9148.4|9151.8|9146.8|443
1606736100000|2020-11-30 11:35:00|9151.8|9146.8|9150.8|9145.8|9152.1|9147.1|9150.5|9145.5|65
1606736400000|2020-11-30 11:40:00|9150.5|9145.5|9151.1|9146.1|9151.6|9146.6|9150.5|9145.5|19
1606736700000|2020-11-30 11:45:00|9151.3|9146.3|9151.1|9146.1|9151.3|9146.3|9150.5|9145.5|12
1606737000000|2020-11-30 11:50:00|9151.3|9146.3|9153.6|9148.6|9153.6|9148.6|9151.3|9146.3|28
1606737300000|2020-11-30 11:55:00|9154|9149|9153.5|9148.5|9154.1|9149.1|9152.6|9147.6|28
1606737600000|2020-11-30 12:00:00|9153.3|9148.3|9154.8|9149.8|9155.8|9150.8|9152.5|9147.5|33
1606737900000|2020-11-30 12:05:00|9155.1|9150.1|9155|9150|9156|9151|9154.1|9149.1|82
1606738200000|2020-11-30 12:10:00|9155.1|9150.1|9156.5|9151.5|9156.8|9151.8|9154.3|9149.3|40
1606738500000|2020-11-30 12:15:00|9156.3|9151.3|9158.1|9153.1|9158.6|9153.6|9156.3|9151.3|110
1606738800000|2020-11-30 12:20:00|9158|9153|9155.6|9150.6|9158.1|9153.1|9155.5|9150.5|50
1606739100000|2020-11-30 12:25:00|9155.8|9150.8|9155.1|9150.1|9156.1|9151.1|9154.3|9149.3|16
1606739400000|2020-11-30 12:30:00|9155|9150|9156.6|9151.6|9157.6|9152.6|9154.3|9149.3|109
1606739700000|2020-11-30 12:35:00|9156.8|9151.8|9158.8|9153.8|9159.8|9154.8|9155.8|9150.8|53
1606740000000|2020-11-30 12:40:00|9159|9154|9160.9|9155.9|9161.6|9156.6|9159|9154|57
1606740300000|2020-11-30 12:45:00|9161.3|9156.3|9162.5|9157.5|9163.5|9158.5|9160.5|9155.5|30
1606740600000|2020-11-30 12:50:00|9162.3|9157.3|9162.8|9157.8|9164.3|9159.3|9162.1|9157.1|40
1606740900000|2020-11-30 12:55:00|9162.7|9157.7|9165.2|9160.2|9166.8|9161.8|9162.7|9157.7|41
1606741200000|2020-11-30 13:00:00|9164.8|9159.8|9165.5|9160.5|9166.3|9161.3|9164.5|9159.5|70
1606741500000|2020-11-30 13:05:00|9165.3|9160.3|9164.3|9159.3|9165.3|9160.3|9163.8|9158.8|61
1606741800000|2020-11-30 13:10:00|9164.4|9159.4|9163.8|9158.8|9165.5|9160.5|9163.4|9158.4|35
1606742100000|2020-11-30 13:15:00|9163.5|9158.5|9159.6|9154.6|9163.8|9158.8|9158.8|9153.8|92
1606742400000|2020-11-30 13:20:00|9159.5|9154.5|9161.5|9156.5|9164.1|9159.1|9158.8|9153.8|107
1606742700000|2020-11-30 13:25:00|9161.6|9156.6|9161|9156|9163.6|9158.6|9161|9156|21
1606743000000|2020-11-30 13:30:00|9160.8|9155.8|9159.5|9154.5|9161.6|9156.6|9159.3|9154.3|63
1606743300000|2020-11-30 13:35:00|9159.3|9154.3|9160.3|9155.3|9160.6|9155.6|9157.6|9152.6|70
1606743600000|2020-11-30 13:40:00|9160.1|9155.1|9160.8|9155.8|9162.8|9157.8|9159.6|9154.6|44
1606743900000|2020-11-30 13:45:00|9160.7|9155.7|9158|9153|9161.6|9156.6|9157.9|9152.9|64
1606744200000|2020-11-30 13:50:00|9157.9|9152.9|9155.8|9150.8|9159.3|9154.3|9155.7|9150.7|46
1606744500000|2020-11-30 13:55:00|9155.7|9150.7|9157|9152|9157.8|9152.8|9154.7|9149.7|108
1606744800000|2020-11-30 14:00:00|9157.2|9152.2|9152.2|9147.2|9157.3|9152.3|9152|9147|78
1606745100000|2020-11-30 14:05:00|9152|9147|9152.3|9147.3|9152.3|9147.3|9150|9145|124
1606745400000|2020-11-30 14:10:00|9152.5|9147.5|9152.8|9147.8|9154.4|9149.4|9152.3|9147.3|61
1606745700000|2020-11-30 14:15:00|9152.5|9147.5|9152.4|9147.4|9154.4|9149.4|9151.5|9146.5|48
1606746000000|2020-11-30 14:20:00|9152.8|9147.8|9151.9|9146.9|9152.8|9147.8|9151.1|9146.1|29
1606746300000|2020-11-30 14:25:00|9152.1|9147.1|9150.8|9145.8|9152.4|9147.4|9150.3|9145.3|50
1606746600000|2020-11-30 14:30:00|9150.9|9145.9|9159.9|9154.9|9161.4|9156.4|9148.3|9143.3|393
1606746900000|2020-11-30 14:35:00|9159.8|9154.8|9153.2|9148.2|9159.8|9154.8|9153.2|9148.2|122
1606747200000|2020-11-30 14:40:00|9152.8|9147.8|9159.2|9154.2|9159.2|9154.2|9152.3|9147.3|54
1606747500000|2020-11-30 14:45:00|9159|9154|9155.9|9150.9|9159|9154|9154.6|9149.6|154
1606747800000|2020-11-30 14:50:00|9155.8|9150.8|9154.7|9149.7|9155.8|9150.8|9152.1|9147.1|119
1606748100000|2020-11-30 14:55:00|9154.6|9149.6|9152.7|9147.7|9154.6|9149.6|9151.5|9146.5|53
1606748400000|2020-11-30 15:00:00|9152.2|9147.2|9151.5|9146.5|9154.3|9149.3|9148.7|9143.7|400
1606748700000|2020-11-30 15:05:00|9151.6|9146.6|9154.3|9149.3|9157.4|9152.4|9146.8|9141.8|339
1606749000000|2020-11-30 15:10:00|9153.9|9148.9|9148.2|9143.2|9153.9|9148.9|9147.9|9142.9|134
1606749300000|2020-11-30 15:15:00|9148.6|9143.6|9150.3|9145.3|9151.1|9146.1|9146.6|9141.6|130
1606749600000|2020-11-30 15:20:00|9150.1|9145.1|9148.1|9143.1|9151.5|9146.5|9146.8|9141.8|73
1606749900000|2020-11-30 15:25:00|9148.4|9143.4|9150.4|9145.4|9150.6|9145.6|9145.6|9140.6|149
1606750200000|2020-11-30 15:30:00|9150.6|9145.6|9155.4|9150.4|9158.6|9153.6|9149.9|9144.9|247
1606750500000|2020-11-30 15:35:00|9155.6|9150.6|9159.4|9154.4|9160.6|9155.6|9154.7|9149.7|75
1606750800000|2020-11-30 15:40:00|9159.1|9154.1|9165.4|9160.4|9165.6|9160.6|9157.6|9152.6|227
1606751100000|2020-11-30 15:45:00|9165.6|9160.6|9167.6|9162.6|9169.1|9164.1|9164.6|9159.6|296
1606751400000|2020-11-30 15:50:00|9167.5|9162.5|9163.6|9158.6|9167.6|9162.6|9161.1|9156.1|256
1606751700000|2020-11-30 15:55:00|9163.9|9158.9|9173|9168|9177.6|9172.6|9163.9|9158.9|751
1606752000000|2020-11-30 16:00:00|9173.1|9168.1|9175.1|9170.1|9177.1|9172.1|9171.8|9166.8|661
1606752300000|2020-11-30 16:05:00|9175.3|9170.3|9178.8|9173.8|9182.1|9177.1|9174.8|9169.8|269
1606752600000|2020-11-30 16:10:00|9178.4|9173.4|9179.3|9174.3|9181.4|9176.4|9177.8|9172.8|426
1606752900000|2020-11-30 16:15:00|9179.4|9174.4|9184.2|9179.2|9184.8|9179.8|9179|9174|516
1606753200000|2020-11-30 16:20:00|9184.5|9179.5|9181.8|9176.8|9185|9180|9180.2|9175.2|216
1606753500000|2020-11-30 16:25:00|9182|9177|9185.8|9180.8|9186.3|9181.3|9181.8|9176.8|130
1606753800000|2020-11-30 16:30:00|9185.9|9180.9|9185.2|9180.2|9187|9182|9183.7|9178.7|172
1606754100000|2020-11-30 16:35:00|9185|9180|9180.8|9175.8|9185.1|9180.1|9180.7|9175.7|137
1606754400000|2020-11-30 16:40:00|9181.2|9176.2|9183.8|9178.8|9185.7|9180.7|9181.2|9176.2|52
1606754700000|2020-11-30 16:45:00|9184|9179|9185.2|9180.2|9185.8|9180.8|9182.7|9177.7|136
1606755000000|2020-11-30 16:50:00|9184.7|9179.7|9186.2|9181.2|9186.8|9181.8|9184.7|9179.7|49
1606755300000|2020-11-30 16:55:00|9186.3|9181.3|9185.3|9180.3|9186.8|9181.8|9184.7|9179.7|64
1606755600000|2020-11-30 17:00:00|9185.6|9180.6|9184|9179|9185.8|9180.8|9183.9|9178.9|50
1606755900000|2020-11-30 17:05:00|9183.9|9178.9|9184.7|9179.7|9186.8|9181.8|9182.5|9177.5|146
1606756200000|2020-11-30 17:10:00|9184.5|9179.5|9183.2|9178.2|9186.3|9181.3|9183.2|9178.2|84
1606756500000|2020-11-30 17:15:00|9183.3|9178.3|9183.8|9178.8|9184.3|9179.3|9181.8|9176.8|187
1606756800000|2020-11-30 17:20:00|9183.3|9178.3|9184.3|9179.3|9187.3|9182.3|9183.3|9178.3|84
1606757100000|2020-11-30 17:25:00|9183.8|9178.8|9185.3|9180.3|9185.8|9180.8|9182.8|9177.8|137
1606757400000|2020-11-30 17:30:00|9185.1|9180.1|9184.8|9179.8|9186.8|9181.8|9184.3|9179.3|149
1606757700000|2020-11-30 17:35:00|9184.7|9179.7|9182.8|9177.8|9184.7|9179.7|9182.3|9177.3|77
1606758000000|2020-11-30 17:40:00|9182.3|9177.3|9182.8|9177.8|9183.3|9178.3|9181.8|9176.8|86
1606758300000|2020-11-30 17:45:00|9183.3|9178.3|9183.3|9178.3|9183.3|9178.3|9181.8|9176.8|49
1606758600000|2020-11-30 17:50:00|9182.8|9177.8|9179.8|9174.8|9183.3|9178.3|9179.8|9174.8|18
1606758900000|2020-11-30 17:55:00|9179.6|9174.6|9178.6|9173.6|9180.8|9175.8|9178.3|9173.3|236
1606759200000|2020-11-30 18:00:00|9178.3|9173.3|9177.8|9172.8|9178.8|9173.8|9177.3|9172.3|174
1606759500000|2020-11-30 18:05:00|9177.6|9172.6|9177.8|9172.8|9177.8|9172.8|9177.1|9172.1|53
1606759800000|2020-11-30 18:10:00|9177.9|9172.9|9179.4|9174.4|9179.6|9174.6|9177.8|9172.8|19
1606760100000|2020-11-30 18:15:00|9179.6|9174.6|9179.9|9174.9|9180.2|9175.2|9178.9|9173.9|29
1606760400000|2020-11-30 18:20:00|9180.1|9175.1|9178.8|9173.8|9180.6|9175.6|9178.7|9173.7|64
1606760700000|2020-11-30 18:25:00|9178.9|9173.9|9177.7|9172.7|9179.1|9174.1|9177.3|9172.3|19
1606761000000|2020-11-30 18:30:00|9178.1|9173.1|9178.1|9173.1|9179.1|9174.1|9177.6|9172.6|19
1606761300000|2020-11-30 18:35:00|9178.2|9173.2|9177.2|9172.2|9178.4|9173.4|9176.8|9171.8|15
1606761600000|2020-11-30 18:40:00|9177.6|9172.6|9177.6|9172.6|9177.9|9172.9|9177.1|9172.1|8
1606761900000|2020-11-30 18:45:00|9177.3|9172.3|9176.3|9171.3|9179.1|9174.1|9176.3|9171.3|55
1606762200000|2020-11-30 18:50:00|9176.1|9171.1|9178.1|9173.1|9178.6|9173.6|9175.3|9170.3|28
1606762500000|2020-11-30 18:55:00|9178.3|9173.3|9179.8|9174.8|9180.1|9175.1|9177.8|9172.8|18
1606762800000|2020-11-30 19:00:00|9179.9|9174.9|9180.6|9175.6|9180.9|9175.9|9179.6|9174.6|33
1606763100000|2020-11-30 19:05:00|9180.8|9175.8|9183.1|9178.1|9183.2|9178.2|9180.8|9175.8|82
1606763400000|2020-11-30 19:10:00|9182.9|9177.9|9183.6|9178.6|9184.1|9179.1|9182.2|9177.2|50
1606763700000|2020-11-30 19:15:00|9183.3|9178.3|9183.9|9178.9|9183.9|9178.9|9183.3|9178.3|34
1606764000000|2020-11-30 19:20:00|9184.3|9179.3|9183.8|9178.8|9185.1|9180.1|9182.8|9177.8|29
1606764300000|2020-11-30 19:25:00|9183.6|9178.6|9184.1|9179.1|9184.6|9179.6|9182.6|9177.6|71
1606764600000|2020-11-30 19:30:00|9183.8|9178.8|9183.9|9178.9|9184.3|9179.3|9183.1|9178.1|119
1606764900000|2020-11-30 19:35:00|9183.8|9178.8|9183.3|9178.3|9183.8|9178.8|9182.6|9177.6|67
1606765200000|2020-11-30 19:40:00|9183.1|9178.1|9183.5|9178.5|9183.6|9178.6|9182.6|9177.6|99
1606765500000|2020-11-30 19:45:00|9183.6|9178.6|9183.4|9178.4|9183.6|9178.6|9182.1|9177.1|80
1606765800000|2020-11-30 19:50:00|9183.6|9178.6|9184.1|9179.1|9185.1|9180.1|9182.9|9177.9|286
1606766100000|2020-11-30 19:55:00|9183.8|9178.8|9181.6|9176.6|9183.8|9178.8|9181.6|9176.6|357
1606766400000|2020-11-30 20:00:00|9182.1|9177.1|9183.6|9178.6|9184.1|9179.1|9181.5|9176.5|316
1606766700000|2020-11-30 20:05:00|9183.3|9178.3|9184.6|9179.6|9184.6|9179.6|9183.1|9178.1|86
1606767000000|2020-11-30 20:10:00|9184.5|9179.5|9188.6|9183.6|9189|9184|9184.3|9179.3|128
1606767300000|2020-11-30 20:15:00|9188.3|9183.3|9190.3|9185.3|9190.3|9185.3|9188.1|9183.1|137
1606767600000|2020-11-30 20:20:00|9190.1|9185.1|9190.1|9185.1|9190.6|9185.6|9189.6|9184.6|51
1606767900000|2020-11-30 20:25:00|9190|9185|9191.6|9186.6|9192.1|9187.1|9189.8|9184.8|47
1606768200000|2020-11-30 20:30:00|9191.3|9186.3|9190.6|9185.6|9191.3|9186.3|9190.3|9185.3|42
1606768500000|2020-11-30 20:35:00|9191.1|9186.1|9190.8|9185.8|9192.1|9187.1|9190.1|9185.1|49
1606768800000|2020-11-30 20:40:00|9191|9186|9191.3|9186.3|9191.6|9186.6|9189.8|9184.8|61
1606769100000|2020-11-30 20:45:00|9191.2|9186.2|9191.8|9186.8|9191.8|9186.8|9190.5|9185.5|34
1606769400000|2020-11-30 20:50:00|9192.1|9187.1|9192.8|9187.8|9193.1|9188.1|9191.8|9186.8|76
1606769700000|2020-11-30 20:55:00|9193.1|9188.1|9195.6|9190.6|9195.8|9190.8|9193.1|9188.1|86
1606770000000|2020-11-30 21:00:00|9195.7|9190.7|9195|9190|9195.9|9190.9|9194|9189|78
1606770300000|2020-11-30 21:05:00|9194.8|9189.8|9195|9190|9195.3|9190.3|9194.6|9189.6|16
1606770600000|2020-11-30 21:10:00|9194.8|9189.8|9195|9190|9195.3|9190.3|9194.5|9189.5|83
1606770900000|2020-11-30 21:15:00|9195.5|9190.5|9195.9|9190.9|9195.9|9190.9|9195.5|9190.5|26
1606771200000|2020-11-30 21:20:00|9197|9192|9196|9191|9197|9192|9196|9191|10
1606771500000|2020-11-30 21:25:00|9196.5|9191.5|9198|9193|9198|9193|9196.5|9191.5|22
1606771800000|2020-11-30 21:30:00|9197.9|9192.9|9198.5|9193.5|9198.5|9193.5|9197.5|9192.5|34
1606772100000|2020-11-30 21:35:00|9198.8|9193.8|9198.5|9193.5|9199|9194|9198.5|9193.5|22
1606772400000|2020-11-30 21:40:00|9198.4|9193.4|9199.5|9194.5|9199.5|9194.5|9198.2|9193.2|29
1606772700000|2020-11-30 21:45:00|9199.3|9194.3|9199.8|9194.8|9199.8|9194.8|9199.2|9194.2|25
1606773000000|2020-11-30 21:50:00|9199.7|9194.7|9199.2|9194.2|9200|9195|9199.2|9194.2|32
1606773300000|2020-11-30 21:55:00|9199|9194|9200.4|9195.4|9200.4|9195.4|9198.7|9193.7|63
1606784400000|2020-12-01 01:00:00|9185.5|9180.5|9185.6|9180.6|9186.5|9181.5|9184.7|9179.7|178
1606784700000|2020-12-01 01:05:00|9186|9181|9186.8|9181.8|9187.5|9182.5|9186|9181|25
1606785000000|2020-12-01 01:10:00|9186.6|9181.6|9186.6|9181.6|9187.3|9182.3|9186.3|9181.3|43
1606785300000|2020-12-01 01:15:00|9186.5|9181.5|9186.6|9181.6|9186.9|9181.9|9185.1|9180.1|32
1606785600000|2020-12-01 01:20:00|9186.5|9181.5|9186|9181|9186.5|9181.5|9185.5|9180.5|16
1606785900000|2020-12-01 01:25:00|9185.8|9180.8|9186.1|9181.1|9186.6|9181.6|9185.8|9180.8|22
1606786200000|2020-12-01 01:30:00|9186|9181|9186.3|9181.3|9186.6|9181.6|9185.3|9180.3|25
1606786500000|2020-12-01 01:35:00|9186.1|9181.1|9185.4|9180.4|9186.4|9181.4|9185.3|9180.3|18
1606786800000|2020-12-01 01:40:00|9185.6|9180.6|9185.1|9180.1|9185.6|9180.6|9184.9|9179.9|5
1606787100000|2020-12-01 01:45:00|9185.3|9180.3|9183.6|9178.6|9185.3|9180.3|9183.6|9178.6|95
1606787400000|2020-12-01 01:50:00|9183.5|9178.5|9183.3|9178.3|9184.1|9179.1|9182.3|9177.3|11
1606787700000|2020-12-01 01:55:00|9183.1|9178.1|9183.1|9178.1|9183.3|9178.3|9182.8|9177.8|10
1606788000000|2020-12-01 02:00:00|9183|9178|9182.8|9177.8|9183.1|9178.1|9182.5|9177.5|16
1606788300000|2020-12-01 02:05:00|9182.6|9177.6|9183.1|9178.1|9183.1|9178.1|9182.3|9177.3|8
1606788600000|2020-12-01 02:10:00|9183|9178|9183.5|9178.5|9183.6|9178.6|9183|9178|36
1606788900000|2020-12-01 02:15:00|9183.3|9178.3|9182.3|9177.3|9183.6|9178.6|9182|9177|34
1606789200000|2020-12-01 02:20:00|9182.5|9177.5|9181.5|9176.5|9182.6|9177.6|9181.5|9176.5|5
1606789500000|2020-12-01 02:25:00|9181.8|9176.8|9180.6|9175.6|9181.8|9176.8|9180.5|9175.5|38
1606789800000|2020-12-01 02:30:00|9180.8|9175.8|9180|9175|9181.1|9176.1|9179.5|9174.5|12
1606790100000|2020-12-01 02:35:00|9179.8|9174.8|9179.8|9174.8|9180.1|9175.1|9179.5|9174.5|3
1606790400000|2020-12-01 02:40:00|9179.6|9174.6|9180.8|9175.8|9180.8|9175.8|9179.5|9174.5|27
1606790700000|2020-12-01 02:45:00|9180.7|9175.7|9180.5|9175.5|9180.8|9175.8|9180|9175|14
1606791000000|2020-12-01 02:50:00|9180.3|9175.3|9177.7|9172.7|9180.5|9175.5|9177.7|9172.7|23
1606791300000|2020-12-01 02:55:00|9178|9173|9178.7|9173.7|9178.7|9173.7|9178|9173|20
1606791600000|2020-12-01 03:00:00|9178.4|9173.4|9178.2|9173.2|9178.7|9173.7|9178.2|9173.2|13
1606791900000|2020-12-01 03:05:00|9177.7|9172.7|9177.7|9172.7|9178.2|9173.2|9177.7|9172.7|22
1606792200000|2020-12-01 03:10:00|9177.2|9172.2|9177.7|9172.7|9177.7|9172.7|9177.2|9172.2|10
1606792500000|2020-12-01 03:15:00|9177.5|9172.5|9177.5|9172.5|9177.7|9172.7|9176.7|9171.7|38
1606792800000|2020-12-01 03:20:00|9177.7|9172.7|9178.7|9173.7|9178.8|9173.8|9177.7|9172.7|52
1606793100000|2020-12-01 03:25:00|9178.5|9173.5|9178.2|9173.2|9178.7|9173.7|9177.7|9172.7|48
1606793400000|2020-12-01 03:30:00|9178.7|9173.7|9178.2|9173.2|9178.7|9173.7|9177.7|9172.7|9
1606793700000|2020-12-01 03:35:00|9177.7|9172.7|9178.2|9173.2|9178.2|9173.2|9177.7|9172.7|53
1606794000000|2020-12-01 03:40:00|9177.7|9172.7|9178.2|9173.2|9178.7|9173.7|9177.7|9172.7|11
1606794300000|2020-12-01 03:45:00|9178|9173|9178.7|9173.7|9178.7|9173.7|9177.7|9172.7|35
1606794600000|2020-12-01 03:50:00|9179|9174|9178.2|9173.2|9179.2|9174.2|9178.2|9173.2|79
1606794900000|2020-12-01 03:55:00|9178.5|9173.5|9178.5|9173.5|9178.7|9173.7|9178.2|9173.2|11
1606795200000|2020-12-01 04:00:00|9178.2|9173.2|9177|9172|9178.2|9173.2|9177|9172|23
1606795500000|2020-12-01 04:05:00|9177.2|9172.2|9177.2|9172.2|9177.2|9172.2|9177|9172|6
1606796100000|2020-12-01 04:15:00|9177.5|9172.5|9177.2|9172.2|9177.7|9172.7|9176.7|9171.7|17
1606796400000|2020-12-01 04:20:00|9177.5|9172.5|9177.5|9172.5|9177.5|9172.5|9177.2|9172.2|5
1606796700000|2020-12-01 04:25:00|9177.7|9172.7|9177.4|9172.4|9177.7|9172.7|9177|9172|2
1606797000000|2020-12-01 04:30:00|9177.2|9172.2|9178|9173|9178.5|9173.5|9177.2|9172.2|8
1606797300000|2020-12-01 04:35:00|9178.2|9173.2|9178.1|9173.1|9178.2|9173.2|9177.7|9172.7|1
1606797600000|2020-12-01 04:40:00|9177.9|9172.9|9177.7|9172.7|9178.2|9173.2|9177.6|9172.6|1
1606797900000|2020-12-01 04:45:00|9177.9|9172.9|9178.2|9173.2|9178.2|9173.2|9177.9|9172.9|3
1606798200000|2020-12-01 04:50:00|9178.4|9173.4|9178.2|9173.2|9178.4|9173.4|9177.7|9172.7|4
1606798500000|2020-12-01 04:55:00|9178.1|9173.1|9177.7|9172.7|9178.2|9173.2|9177.6|9172.6|4
1606798800000|2020-12-01 05:00:00|9177.9|9172.9|9178.4|9173.4|9178.5|9173.5|9177.7|9172.7|6
1606799100000|2020-12-01 05:05:00|9178.5|9173.5|9177.5|9172.5|9178.7|9173.7|9177.4|9172.4|21
1606799400000|2020-12-01 05:10:00|9177.4|9172.4|9177.7|9172.7|9178.2|9173.2|9177.2|9172.2|2
1606799700000|2020-12-01 05:15:00|9177.5|9172.5|9176.7|9171.7|9178.2|9173.2|9176.6|9171.6|9
1606800000000|2020-12-01 05:20:00|9176.6|9171.6|9177.4|9172.4|9177.5|9172.5|9176.6|9171.6|3
1606800300000|2020-12-01 05:25:00|9177.5|9172.5|9178.2|9173.2|9178.2|9173.2|9177.4|9172.4|2
1606800600000|2020-12-01 05:30:00|9178.4|9173.4|9178.7|9173.7|9179.2|9174.2|9178.4|9173.4|35
1606800900000|2020-12-01 05:35:00|9179|9174|9179.2|9174.2|9179.2|9174.2|9178.4|9173.4|3
1606801200000|2020-12-01 05:40:00|9179.1|9174.1|9178.7|9173.7|9179.2|9174.2|9178.4|9173.4|17
1606801500000|2020-12-01 05:45:00|9178.6|9173.6|9178.4|9173.4|9178.7|9173.7|9177.9|9172.9|16
1606801800000|2020-12-01 05:50:00|9178.2|9173.2|9178.4|9173.4|9179|9174|9177.9|9172.9|7
1606802100000|2020-12-01 05:55:00|9178.6|9173.6|9177.9|9172.9|9178.7|9173.7|9177.8|9172.8|6
1606802400000|2020-12-01 06:00:00|9177.6|9172.6|9176.7|9171.7|9178.2|9173.2|9176.6|9171.6|13
1606802700000|2020-12-01 06:05:00|9177|9172|9177.9|9172.9|9178.1|9173.1|9176.9|9171.9|3
1606803000000|2020-12-01 06:10:00|9177.6|9172.6|9178.1|9173.1|9178.2|9173.2|9177.4|9172.4|3
1606803300000|2020-12-01 06:15:00|9177.9|9172.9|9177.7|9172.7|9178.2|9173.2|9177.4|9172.4|7
1606803600000|2020-12-01 06:20:00|9177.6|9172.6|9178.7|9173.7|9178.7|9173.7|9177.2|9172.2|4
1606803900000|2020-12-01 06:25:00|9178.6|9173.6|9176.6|9171.6|9178.6|9173.6|9176.4|9171.4|4
1606804200000|2020-12-01 06:30:00|9176.4|9171.4|9177.2|9172.2|9177.7|9172.7|9176.2|9171.2|3
1606804500000|2020-12-01 06:35:00|9177.1|9172.1|9178.1|9173.1|9178.2|9173.2|9176.7|9171.7|2
1606804800000|2020-12-01 06:40:00|9177.9|9172.9|9178.7|9173.7|9178.7|9173.7|9177.7|9172.7|14
1606805100000|2020-12-01 06:45:00|9178.2|9173.2|9178.7|9173.7|9178.7|9173.7|9177.7|9172.7|24
1606805400000|2020-12-01 06:50:00|9178.8|9173.8|9178.7|9173.7|9179.2|9174.2|9178.2|9173.2|4
1606805700000|2020-12-01 06:55:00|9178.2|9173.2|9177.7|9172.7|9178.2|9173.2|9177.7|9172.7|31
1606806000000|2020-12-01 07:00:00|9177.4|9172.4|9175.7|9170.7|9179.3|9174.3|9175.7|9170.7|53
1606806300000|2020-12-01 07:05:00|9175.8|9170.8|9175.7|9170.7|9177.7|9172.7|9175.2|9170.2|19
1606806600000|2020-12-01 07:10:00|9175.2|9170.2|9171.8|9166.8|9175.2|9170.2|9171.3|9166.3|98
1606806900000|2020-12-01 07:15:00|9171.9|9166.9|9170.5|9165.5|9172.8|9167.8|9170.5|9165.5|92
1606807200000|2020-12-01 07:20:00|9170.6|9165.6|9170.1|9165.1|9171.1|9166.1|9169.6|9164.6|31
1606807500000|2020-12-01 07:25:00|9170|9165|9169.8|9164.8|9170.1|9165.1|9168.8|9163.8|31
1606807800000|2020-12-01 07:30:00|9170|9165|9168.3|9163.3|9170.6|9165.6|9168|9163|53
1606808100000|2020-12-01 07:35:00|9168|9163|9168.3|9163.3|9168.4|9163.4|9166.8|9161.8|22
1606808400000|2020-12-01 07:40:00|9168|9163|9167.3|9162.3|9168.1|9163.1|9166.5|9161.5|36
1606808700000|2020-12-01 07:45:00|9167.2|9162.2|9168.3|9163.3|9168.8|9163.8|9166.8|9161.8|24
1606809000000|2020-12-01 07:50:00|9168.2|9163.2|9166.5|9161.5|9168.5|9163.5|9166.5|9161.5|19
1606809300000|2020-12-01 07:55:00|9166.6|9161.6|9168.8|9163.8|9168.8|9163.8|9166.5|9161.5|20
1606809600000|2020-12-01 08:00:00|9169|9164|9167.7|9162.7|9171.4|9166.4|9167.7|9162.7|119
1606809900000|2020-12-01 08:05:00|9167.8|9162.8|9168.3|9163.3|9168.3|9163.3|9164.7|9159.7|98
1606810200000|2020-12-01 08:10:00|9168.2|9163.2|9170.7|9165.7|9171.3|9166.3|9167.3|9162.3|73
1606810500000|2020-12-01 08:15:00|9170.8|9165.8|9169.8|9164.8|9171.8|9166.8|9169.2|9164.2|39
1606810800000|2020-12-01 08:20:00|9169.7|9164.7|9168.3|9163.3|9170.8|9165.8|9168.2|9163.2|37
1606811100000|2020-12-01 08:25:00|9168.7|9163.7|9165.7|9160.7|9169.7|9164.7|9165.2|9160.2|30
1606811400000|2020-12-01 08:30:00|9165.2|9160.2|9161.2|9156.2|9165.7|9160.7|9161.2|9156.2|53
1606811700000|2020-12-01 08:35:00|9161.3|9156.3|9155.7|9150.7|9161.5|9156.5|9155.6|9150.6|97
1606812000000|2020-12-01 08:40:00|9155.6|9150.6|9157.3|9152.3|9158.3|9153.3|9155.1|9150.1|57
1606812300000|2020-12-01 08:45:00|9157.5|9152.5|9158.8|9153.8|9159.3|9154.3|9157|9152|24
1606812600000|2020-12-01 08:50:00|9158.7|9153.7|9159.2|9154.2|9159.8|9154.8|9156.7|9151.7|23
1606812900000|2020-12-01 08:55:00|9159.3|9154.3|9158.9|9153.9|9161.3|9156.3|9158.7|9153.7|49
1606813200000|2020-12-01 09:00:00|9159|9154|9159.7|9154.7|9161.2|9156.2|9158.4|9153.4|42
1606813500000|2020-12-01 09:05:00|9159.9|9154.9|9163.2|9158.2|9163.9|9158.9|9159.9|9154.9|70
1606813800000|2020-12-01 09:10:00|9163.7|9158.7|9163.2|9158.2|9165.2|9160.2|9162.7|9157.7|100
1606814100000|2020-12-01 09:15:00|9162.9|9157.9|9164.7|9159.7|9165.7|9160.7|9162.2|9157.2|21
1606814400000|2020-12-01 09:20:00|9164.2|9159.2|9162.7|9157.7|9164.2|9159.2|9162.7|9157.7|19
1606814700000|2020-12-01 09:25:00|9163.2|9158.2|9161.7|9156.7|9163.9|9158.9|9161.1|9156.1|90
1606815000000|2020-12-01 09:30:00|9161.6|9156.6|9164.2|9159.2|9164.7|9159.7|9161.2|9156.2|46
1606815300000|2020-12-01 09:35:00|9164.4|9159.4|9165.7|9160.7|9165.7|9160.7|9162.2|9157.2|50
1606815600000|2020-12-01 09:40:00|9165.4|9160.4|9166.2|9161.2|9168.7|9163.7|9165.2|9160.2|76
1606815900000|2020-12-01 09:45:00|9166|9161|9168.7|9163.7|9169.2|9164.2|9166|9161|65
1606816200000|2020-12-01 09:50:00|9168.2|9163.2|9165.7|9160.7|9168.2|9163.2|9165.2|9160.2|33
1606816500000|2020-12-01 09:55:00|9165.4|9160.4|9165|9160|9166.5|9161.5|9164.2|9159.2|47
1606816800000|2020-12-01 10:00:00|9164.9|9159.9|9168.2|9163.2|9169.7|9164.7|9164.7|9159.7|34
1606817100000|2020-12-01 10:05:00|9167.9|9162.9|9168.2|9163.2|9168.2|9163.2|9166.7|9161.7|12
1606817400000|2020-12-01 10:10:00|9167.9|9162.9|9167.7|9162.7|9167.9|9162.9|9166.7|9161.7|24
1606817700000|2020-12-01 10:15:00|9167.9|9162.9|9169.7|9164.7|9170.2|9165.2|9167.9|9162.9|33
1606818000000|2020-12-01 10:20:00|9169.4|9164.4|9168.7|9163.7|9169.4|9164.4|9166.9|9161.9|33
1606818300000|2020-12-01 10:25:00|9168.4|9163.4|9171.2|9166.2|9171.2|9166.2|9167.9|9162.9|69
1606818600000|2020-12-01 10:30:00|9170.9|9165.9|9172.7|9167.7|9172.7|9167.7|9169.9|9164.9|74
1606818900000|2020-12-01 10:35:00|9172.5|9167.5|9171.3|9166.3|9173|9168|9169.7|9164.7|43
1606819200000|2020-12-01 10:40:00|9171.2|9166.2|9171.2|9166.2|9172.9|9167.9|9170.7|9165.7|23
1606819500000|2020-12-01 10:45:00|9171.3|9166.3|9171.5|9166.5|9172.5|9167.5|9170.9|9165.9|18
1606819800000|2020-12-01 10:50:00|9171.9|9166.9|9171.7|9166.7|9173.5|9168.5|9171.2|9166.2|12
1606820100000|2020-12-01 10:55:00|9171.5|9166.5|9172.2|9167.2|9173.7|9168.7|9171.2|9166.2|28
1606820400000|2020-12-01 11:00:00|9172.3|9167.3|9173.7|9168.7|9175.2|9170.2|9172.2|9167.2|33
1606820700000|2020-12-01 11:05:00|9173.5|9168.5|9172.4|9167.4|9174.4|9169.4|9170.9|9165.9|33
1606821000000|2020-12-01 11:10:00|9172.2|9167.2|9175.9|9170.9|9176.5|9171.5|9171.9|9166.9|147
1606821300000|2020-12-01 11:15:00|9175.7|9170.7|9176.9|9171.9|9176.9|9171.9|9175.4|9170.4|174
1606821600000|2020-12-01 11:20:00|9177|9172|9176.7|9171.7|9177.2|9172.2|9175.6|9170.6|55
1606821900000|2020-12-01 11:25:00|9176.6|9171.6|9176.2|9171.2|9176.6|9171.6|9174.2|9169.2|23
1606822200000|2020-12-01 11:30:00|9176.4|9171.4|9175.2|9170.2|9177.2|9172.2|9173.9|9168.9|31
1606822500000|2020-12-01 11:35:00|9175.1|9170.1|9177.4|9172.4|9177.7|9172.7|9174.9|9169.9|35
1606822800000|2020-12-01 11:40:00|9177.2|9172.2|9176.2|9171.2|9177.7|9172.7|9175.1|9170.1|31
1606823100000|2020-12-01 11:45:00|9176.5|9171.5|9174.1|9169.1|9177.7|9172.7|9174.1|9169.1|32
1606823400000|2020-12-01 11:50:00|9174.2|9169.2|9174.1|9169.1|9175.2|9170.2|9173.9|9168.9|32
1606823700000|2020-12-01 11:55:00|9174.2|9169.2|9173.7|9168.7|9175.2|9170.2|9173.1|9168.1|59
1606824000000|2020-12-01 12:00:00|9173.6|9168.6|9175.2|9170.2|9175.7|9170.7|9172.6|9167.6|82
1606824300000|2020-12-01 12:05:00|9175.1|9170.1|9175.7|9170.7|9175.7|9170.7|9174.1|9169.1|23
1606824600000|2020-12-01 12:10:00|9175.6|9170.6|9174.4|9169.4|9175.7|9170.7|9174.2|9169.2|34
1606824900000|2020-12-01 12:15:00|9174.2|9169.2|9174.9|9169.9|9176.5|9171.5|9174.2|9169.2|37
1606825200000|2020-12-01 12:20:00|9174.7|9169.7|9175.7|9170.7|9176.2|9171.2|9174.2|9169.2|49
1606825500000|2020-12-01 12:25:00|9175.4|9170.4|9173.8|9168.8|9175.5|9170.5|9172.7|9167.7|29
1606825800000|2020-12-01 12:30:00|9174.2|9169.2|9176.5|9171.5|9177|9172|9174.2|9169.2|55
1606826100000|2020-12-01 12:35:00|9176.2|9171.2|9176.2|9171.2|9176.5|9171.5|9174.7|9169.7|39
1606826400000|2020-12-01 12:40:00|9176|9171|9175.2|9170.2|9176.4|9171.4|9175|9170|20
1606826700000|2020-12-01 12:45:00|9175.3|9170.3|9175.7|9170.7|9176.5|9171.5|9174.7|9169.7|26
1606827000000|2020-12-01 12:50:00|9175.5|9170.5|9176.5|9171.5|9178|9173|9174.5|9169.5|42
1606827300000|2020-12-01 12:55:00|9176.4|9171.4|9174.7|9169.7|9176.7|9171.7|9174.5|9169.5|48
1606827600000|2020-12-01 13:00:00|9174.5|9169.5|9174.2|9169.2|9175|9170|9173|9168|71
1606827900000|2020-12-01 13:05:00|9174|9169|9174.5|9169.5|9174.7|9169.7|9173.2|9168.2|44
1606828200000|2020-12-01 13:10:00|9174.2|9169.2|9174.7|9169.7|9175.5|9170.5|9173.7|9168.7|31
1606828500000|2020-12-01 13:15:00|9174.5|9169.5|9172.5|9167.5|9176|9171|9172.4|9167.4|35
1606828800000|2020-12-01 13:20:00|9172.7|9167.7|9168.7|9163.7|9172.7|9167.7|9168|9163|139
1606829100000|2020-12-01 13:25:00|9168.9|9163.9|9166.4|9161.4|9169.7|9164.7|9166.4|9161.4|67
1606829400000|2020-12-01 13:30:00|9166.5|9161.5|9169.7|9164.7|9170.9|9165.9|9166.5|9161.5|66
1606829700000|2020-12-01 13:35:00|9169.5|9164.5|9167.9|9162.9|9169.5|9164.5|9167.4|9162.4|60
1606830000000|2020-12-01 13:40:00|9168|9163|9170.2|9165.2|9170.7|9165.7|9167.9|9162.9|47
1606830300000|2020-12-01 13:45:00|9170.4|9165.4|9167.9|9162.9|9170.7|9165.7|9167.9|9162.9|70
1606830600000|2020-12-01 13:50:00|9167.7|9162.7|9161.4|9156.4|9167.9|9162.9|9160.9|9155.9|145
1606830900000|2020-12-01 13:55:00|9161.5|9156.5|9159|9154|9161.7|9156.7|9158|9153|321
1606831200000|2020-12-01 14:00:00|9158.9|9153.9|9160.5|9155.5|9162.5|9157.5|9157.9|9152.9|245
1606831500000|2020-12-01 14:05:00|9161|9156|9162|9157|9162.2|9157.2|9159.5|9154.5|69
1606831800000|2020-12-01 14:10:00|9162.2|9157.2|9162.7|9157.7|9163.7|9158.7|9161.2|9156.2|110
1606832100000|2020-12-01 14:15:00|9162.9|9157.9|9162.2|9157.2|9164.2|9159.2|9161.4|9156.4|103
1606832400000|2020-12-01 14:20:00|9162.1|9157.1|9163.7|9158.7|9163.7|9158.7|9161.2|9156.2|49
1606832700000|2020-12-01 14:25:00|9163.4|9158.4|9165.7|9160.7|9165.7|9160.7|9162.7|9157.7|55
1606833000000|2020-12-01 14:30:00|9165.8|9160.8|9171.2|9166.2|9171.2|9166.2|9165.7|9160.7|252
1606833300000|2020-12-01 14:35:00|9171.3|9166.3|9164.2|9159.2|9172|9167|9163.7|9158.7|398
1606833600000|2020-12-01 14:40:00|9164.4|9159.4|9163.1|9158.1|9164.7|9159.7|9161.6|9156.6|99
1606833900000|2020-12-01 14:45:00|9162.7|9157.7|9159.2|9154.2|9163.2|9158.2|9159.1|9154.1|118
1606834200000|2020-12-01 14:50:00|9159.1|9154.1|9157.1|9152.1|9159.7|9154.7|9156.6|9151.6|208
1606834500000|2020-12-01 14:55:00|9157.2|9152.2|9161.8|9156.8|9162.4|9157.4|9157.2|9152.2|84
1606834800000|2020-12-01 15:00:00|9161.5|9156.5|9161.9|9156.9|9162|9157|9157.7|9152.7|99
1606835100000|2020-12-01 15:05:00|9161.6|9156.6|9160.9|9155.9|9167.7|9162.7|9159.4|9154.4|186
1606835400000|2020-12-01 15:10:00|9161|9156|9160.5|9155.5|9162.5|9157.5|9158.2|9153.2|123
1606835700000|2020-12-01 15:15:00|9160.4|9155.4|9150|9145|9162.2|9157.2|9147.7|9142.7|505
1606836000000|2020-12-01 15:20:00|9150.2|9145.2|9154.6|9149.6|9155.5|9150.5|9150|9145|339
1606836300000|2020-12-01 15:25:00|9154.4|9149.4|9150.7|9145.7|9154.5|9149.5|9148.9|9143.9|122
1606836600000|2020-12-01 15:30:00|9150.9|9145.9|9151.6|9146.6|9152.2|9147.2|9148.9|9143.9|284
1606836900000|2020-12-01 15:35:00|9151.4|9146.4|9154.2|9149.2|9155.2|9150.2|9150.4|9145.4|386
1606837200000|2020-12-01 15:40:00|9154.4|9149.4|9144.4|9139.4|9155.7|9150.7|9142.6|9137.6|302
1606837500000|2020-12-01 15:45:00|9144.1|9139.1|9140.6|9135.6|9145.9|9140.9|9138.9|9133.9|489
1606837800000|2020-12-01 15:50:00|9140.4|9135.4|9139.6|9134.6|9142.9|9137.9|9139.4|9134.4|263
1606838100000|2020-12-01 15:55:00|9139.4|9134.4|9141|9136|9144.5|9139.5|9135.5|9130.5|485
1606838400000|2020-12-01 16:00:00|9141.4|9136.4|9137.9|9132.9|9141.4|9136.4|9135.9|9130.9|239
1606838700000|2020-12-01 16:05:00|9137.6|9132.6|9129|9124|9138.1|9133.1|9126|9121|866
1606839000000|2020-12-01 16:10:00|9129.4|9124.4|9125.9|9120.9|9129.5|9124.5|9125.4|9120.4|618
1606839300000|2020-12-01 16:15:00|9125.6|9120.6|9128.6|9123.6|9132.9|9127.9|9125.4|9120.4|422
1606839600000|2020-12-01 16:20:00|9128.4|9123.4|9122.4|9117.4|9128.9|9123.9|9121.9|9116.9|344
1606839900000|2020-12-01 16:25:00|9122.2|9117.2|9129.4|9124.4|9129.4|9124.4|9122.2|9117.2|139
1606840200000|2020-12-01 16:30:00|9129.3|9124.3|9128.4|9123.4|9129.9|9124.9|9125.1|9120.1|197
1606840500000|2020-12-01 16:35:00|9128.3|9123.3|9133.3|9128.3|9134.3|9129.3|9127.6|9122.6|184
1606840800000|2020-12-01 16:40:00|9133.1|9128.1|9132.1|9127.1|9134.8|9129.8|9131.3|9126.3|113
1606841100000|2020-12-01 16:45:00|9132.3|9127.3|9134.1|9129.1|9134.9|9129.9|9131.1|9126.1|96
1606841400000|2020-12-01 16:50:00|9133.9|9128.9|9133.8|9128.8|9135.1|9130.1|9131.3|9126.3|77
1606841700000|2020-12-01 16:55:00|9133.6|9128.6|9135.1|9130.1|9135.6|9130.6|9132.8|9127.8|67
1606842000000|2020-12-01 17:00:00|9135.6|9130.6|9133.1|9128.1|9135.6|9130.6|9132.1|9127.1|148
1606842300000|2020-12-01 17:05:00|9132.6|9127.6|9130.4|9125.4|9133.6|9128.6|9130.3|9125.3|88
1606842600000|2020-12-01 17:10:00|9130.6|9125.6|9131.9|9126.9|9132.6|9127.6|9130.3|9125.3|130
1606842900000|2020-12-01 17:15:00|9131.7|9126.7|9132.6|9127.6|9133.4|9128.4|9131.1|9126.1|147
1606843200000|2020-12-01 17:20:00|9132.4|9127.4|9134.1|9129.1|9134.2|9129.2|9131.1|9126.1|291
1606843500000|2020-12-01 17:25:00|9133.9|9128.9|9132.4|9127.4|9133.9|9128.9|9131.1|9126.1|105
1606843800000|2020-12-01 17:30:00|9132.6|9127.6|9129.1|9124.1|9132.6|9127.6|9128.6|9123.6|82
1606844100000|2020-12-01 17:35:00|9128.8|9123.8|9128.6|9123.6|9129.6|9124.6|9126.1|9121.1|70
1606844400000|2020-12-01 17:40:00|9128.4|9123.4|9127.6|9122.6|9130.1|9125.1|9127.6|9122.6|49
1606844700000|2020-12-01 17:45:00|9127.4|9122.4|9125.8|9120.8|9127.6|9122.6|9125.4|9120.4|61
1606845000000|2020-12-01 17:50:00|9125.6|9120.6|9126.1|9121.1|9126.6|9121.6|9123.8|9118.8|97
1606845300000|2020-12-01 17:55:00|9125.9|9120.9|9127.6|9122.6|9127.6|9122.6|9125.4|9120.4|91
1606845600000|2020-12-01 18:00:00|9127.1|9122.1|9127.1|9122.1|9127.6|9122.6|9125.1|9120.1|73
1606845900000|2020-12-01 18:05:00|9126.6|9121.6|9126.6|9121.6|9127.6|9122.6|9125.1|9120.1|75
1606846200000|2020-12-01 18:10:00|9126.2|9121.2|9126.1|9121.1|9127.1|9122.1|9125.6|9120.6|25
1606846500000|2020-12-01 18:15:00|9125.6|9120.6|9125.6|9120.6|9126.1|9121.1|9124.6|9119.6|53
1606846800000|2020-12-01 18:20:00|9125.1|9120.1|9126.6|9121.6|9126.6|9121.6|9124.6|9119.6|51
1606847100000|2020-12-01 18:25:00|9126.7|9121.7|9125.1|9120.1|9127.2|9122.2|9125.1|9120.1|33
1606847400000|2020-12-01 18:30:00|9125.2|9120.2|9125.1|9120.1|9126.4|9121.4|9124.6|9119.6|34
1606847700000|2020-12-01 18:35:00|9124.6|9119.6|9124.8|9119.8|9124.9|9119.9|9123.8|9118.8|35
1606848000000|2020-12-01 18:40:00|9124.6|9119.6|9126.1|9121.1|9126.1|9121.1|9124.6|9119.6|11
1606848300000|2020-12-01 18:45:00|9126.2|9121.2|9125.6|9120.6|9126.6|9121.6|9125.1|9120.1|79
1606848600000|2020-12-01 18:50:00|9125.1|9120.1|9126.2|9121.2|9126.6|9121.6|9125.1|9120.1|42
1606848900000|2020-12-01 18:55:00|9126.1|9121.1|9127.6|9122.6|9127.9|9122.9|9126.1|9121.1|64
1606849200000|2020-12-01 19:00:00|9127.8|9122.8|9127.6|9122.6|9128.4|9123.4|9127.1|9122.1|126
1606849500000|2020-12-01 19:05:00|9127.1|9122.1|9127.6|9122.6|9127.6|9122.6|9126.6|9121.6|64
1606849800000|2020-12-01 19:10:00|9127.1|9122.1|9126.4|9121.4|9127.7|9122.7|9126.4|9121.4|65
1606850100000|2020-12-01 19:15:00|9126.7|9121.7|9125.4|9120.4|9126.9|9121.9|9125.3|9120.3|33
1606850400000|2020-12-01 19:20:00|9125.6|9120.6|9126.1|9121.1|9126.9|9121.9|9125.1|9120.1|41
1606850700000|2020-12-01 19:25:00|9126.2|9121.2|9126.6|9121.6|9126.6|9121.6|9125.1|9120.1|33
1606851000000|2020-12-01 19:30:00|9126.7|9121.7|9125.9|9120.9|9127.7|9122.7|9125.3|9120.3|49
1606851300000|2020-12-01 19:35:00|9126.2|9121.2|9125.1|9120.1|9126.4|9121.4|9125.1|9120.1|34
1606851600000|2020-12-01 19:40:00|9125.2|9120.2|9126.1|9121.1|9126.4|9121.4|9125.2|9120.2|62
1606851900000|2020-12-01 19:45:00|9126.3|9121.3|9125.6|9120.6|9126.4|9121.4|9124.8|9119.8|115
1606852200000|2020-12-01 19:50:00|9125.4|9120.4|9126.2|9121.2|9127.2|9122.2|9125.4|9120.4|55
1606852500000|2020-12-01 19:55:00|9126.4|9121.4|9126.4|9121.4|9126.7|9121.7|9124.9|9119.9|320
1606852800000|2020-12-01 20:00:00|9126.7|9121.7|9125.6|9120.6|9126.7|9121.7|9124.6|9119.6|192
1606853100000|2020-12-01 20:05:00|9125.7|9120.7|9125.7|9120.7|9126.2|9121.2|9125.1|9120.1|43
1606853400000|2020-12-01 20:10:00|9125.9|9120.9|9126.2|9121.2|9126.4|9121.4|9125.4|9120.4|40
1606853700000|2020-12-01 20:15:00|9126.1|9121.1|9126.4|9121.4|9127.2|9122.2|9125.8|9120.8|41
1606854000000|2020-12-01 20:20:00|9126.3|9121.3|9125.1|9120.1|9126.3|9121.3|9125.1|9120.1|22
1606854300000|2020-12-01 20:25:00|9125.4|9120.4|9124.1|9119.1|9125.4|9120.4|9123.8|9118.8|46
1606854600000|2020-12-01 20:30:00|9123.9|9118.9|9124.1|9119.1|9124.9|9119.9|9123.8|9118.8|45
1606854900000|2020-12-01 20:35:00|9123.9|9118.9|9121.3|9116.3|9124.1|9119.1|9121.3|9116.3|82
1606855200000|2020-12-01 20:40:00|9121.6|9116.6|9119.6|9114.6|9121.6|9116.6|9119.3|9114.3|144
1606855500000|2020-12-01 20:45:00|9119.3|9114.3|9119.6|9114.6|9119.8|9114.8|9119.3|9114.3|55
1606855800000|2020-12-01 20:50:00|9119.3|9114.3|9115.1|9110.1|9119.6|9114.6|9112.1|9107.1|316
1606856100000|2020-12-01 20:55:00|9115.6|9110.6|9113.6|9108.6|9117.6|9112.6|9112.6|9107.6|198
1606856400000|2020-12-01 21:00:00|9114|9109|9114.1|9109.1|9115.6|9110.6|9111.3|9106.3|94
1606856700000|2020-12-01 21:05:00|9114.2|9109.2|9115.1|9110.1|9116.1|9111.1|9114.2|9109.2|54
1606857000000|2020-12-01 21:10:00|9115.6|9110.6|9115.1|9110.1|9115.6|9110.6|9114.6|9109.6|30
1606857300000|2020-12-01 21:15:00|9115.6|9110.6|9116.1|9111.1|9116.5|9111.5|9115.6|9110.6|10
1606857600000|2020-12-01 21:20:00|9116|9111|9115.6|9110.6|9116.1|9111.1|9114.5|9109.5|24
1606857900000|2020-12-01 21:25:00|9115.5|9110.5|9115|9110|9116.1|9111.1|9114.6|9109.6|8
1606858200000|2020-12-01 21:30:00|9115.1|9110.1|9114.8|9109.8|9115.6|9110.6|9114.8|9109.8|28
1606858500000|2020-12-01 21:35:00|9115|9110|9115.3|9110.3|9115.6|9110.6|9114.8|9109.8|30
1606858800000|2020-12-01 21:40:00|9115.1|9110.1|9114.3|9109.3|9115.6|9110.6|9114.3|9109.3|11
1606859100000|2020-12-01 21:45:00|9114.5|9109.5|9114.6|9109.6|9115.1|9110.1|9114.1|9109.1|58
1606859400000|2020-12-01 21:50:00|9114.5|9109.5|9116|9111|9116.1|9111.1|9114|9109|20
1606859700000|2020-12-01 21:55:00|9116.1|9111.1|9116.5|9109.5|9116.5|9111.5|9114|9109|20
1606870800000|2020-12-02 01:00:00|9117.1|9112.1|9119.1|9114.1|9119.1|9114.1|9117.1|9112.1|82
1606871100000|2020-12-02 01:05:00|9119.2|9114.2|9117.7|9112.7|9119.2|9114.2|9117.1|9112.1|64
1606871400000|2020-12-02 01:10:00|9117.6|9112.6|9118.7|9113.7|9118.9|9113.9|9117.1|9112.1|48
1606871700000|2020-12-02 01:15:00|9118.6|9113.6|9117.9|9112.9|9119|9114|9117.7|9112.7|14
1606872000000|2020-12-02 01:20:00|9118|9113|9119.3|9114.3|9120.2|9115.2|9117.4|9112.4|29
1606872300000|2020-12-02 01:25:00|9119.1|9114.1|9118.6|9113.6|9119.6|9114.6|9118.3|9113.3|23
1606872600000|2020-12-02 01:30:00|9118.9|9113.9|9118.1|9113.1|9118.9|9113.9|9117.1|9112.1|17
1606872900000|2020-12-02 01:35:00|9118.2|9113.2|9117.6|9112.6|9118.2|9113.2|9117.4|9112.4|18
1606873200000|2020-12-02 01:40:00|9117.7|9112.7|9118.6|9113.6|9118.9|9113.9|9117.6|9112.6|26
1606873500000|2020-12-02 01:45:00|9118.4|9113.4|9118.9|9113.9|9119.6|9114.6|9118.1|9113.1|17
1606873800000|2020-12-02 01:50:00|9119.1|9114.1|9120.6|9115.6|9120.6|9115.6|9118.3|9113.3|20
1606874100000|2020-12-02 01:55:00|9120.5|9115.5|9119|9114|9120.6|9115.6|9118.8|9113.8|16
1606874400000|2020-12-02 02:00:00|9118.8|9113.8|9116.8|9111.8|9119.1|9114.1|9116.3|9111.3|40
1606874700000|2020-12-02 02:05:00|9116.3|9111.3|9113.8|9108.8|9116.6|9111.6|9113.5|9108.5|40
1606875000000|2020-12-02 02:10:00|9113.9|9108.9|9115.9|9110.9|9116.1|9111.1|9113.8|9108.8|64
1606875300000|2020-12-02 02:15:00|9116.1|9111.1|9116.1|9111.1|9117.6|9112.6|9115.8|9110.8|23
1606875600000|2020-12-02 02:20:00|9116|9111|9115|9110|9116.1|9111.1|9115|9110|7
1606875900000|2020-12-02 02:25:00|9114.8|9109.8|9113.8|9108.8|9114.8|9109.8|9113.5|9108.5|18
1606876200000|2020-12-02 02:30:00|9113.9|9108.9|9113.8|9108.8|9114.1|9109.1|9113.5|9108.5|14
1606876500000|2020-12-02 02:35:00|9113.5|9108.5|9112.9|9107.9|9113.8|9108.8|9112.3|9107.3|37
1606876800000|2020-12-02 02:40:00|9112.8|9107.8|9111.9|9106.9|9112.9|9107.9|9111.8|9106.8|29
1606877100000|2020-12-02 02:45:00|9112.1|9107.1|9112.9|9107.9|9112.9|9107.9|9111.6|9106.6|17
1606877400000|2020-12-02 02:50:00|9113|9108|9113.4|9108.4|9113.6|9108.6|9112.6|9107.6|17
1606877700000|2020-12-02 02:55:00|9113.6|9108.6|9115.9|9110.9|9115.9|9110.9|9113.6|9108.6|33
1606878000000|2020-12-02 03:00:00|9116.1|9111.1|9113.9|9108.9|9116.1|9111.1|9113.6|9108.6|63
1606878300000|2020-12-02 03:05:00|9113.8|9108.8|9112.9|9107.9|9113.9|9108.9|9111.9|9106.9|43
1606878600000|2020-12-02 03:10:00|9113.1|9108.1|9112.8|9107.8|9113.9|9108.9|9112.8|9107.8|6
1606878900000|2020-12-02 03:15:00|9112.9|9107.9|9112.4|9107.4|9113.1|9108.1|9112.1|9107.1|10
1606879200000|2020-12-02 03:20:00|9112.3|9107.3|9111.1|9106.1|9112.4|9107.4|9110.9|9105.9|74
1606879500000|2020-12-02 03:25:00|9110.9|9105.9|9110.4|9105.4|9111.9|9106.9|9109.8|9104.8|39
1606879800000|2020-12-02 03:30:00|9110.8|9105.8|9111.9|9106.9|9111.9|9106.9|9110.8|9105.8|8
1606880100000|2020-12-02 03:35:00|9111.8|9106.8|9111.8|9106.8|9112.4|9107.4|9111.8|9106.8|13
1606880400000|2020-12-02 03:40:00|9111.9|9106.9|9112.3|9107.3|9112.9|9107.9|9111.8|9106.8|12
1606880700000|2020-12-02 03:45:00|9112.4|9107.4|9111.3|9106.3|9112.6|9107.6|9111.3|9106.3|5
1606881000000|2020-12-02 03:50:00|9110.9|9105.9|9109.9|9104.9|9111.1|9106.1|9108.9|9103.9|41
1606881300000|2020-12-02 03:55:00|9109.8|9104.8|9109.4|9104.4|9109.9|9104.9|9109.1|9104.1|32
1606881600000|2020-12-02 04:00:00|9109.6|9104.6|9109.6|9104.6|9110.4|9105.4|9109.1|9104.1|15
1606881900000|2020-12-02 04:05:00|9109.8|9104.8|9109.8|9104.8|9110.3|9105.3|9109.8|9104.8|3
1606882200000|2020-12-02 04:10:00|9109.6|9104.6|9110.8|9105.8|9110.8|9105.8|9109.6|9104.6|2
1606882500000|2020-12-02 04:15:00|9110.9|9105.9|9109.9|9104.9|9110.9|9105.9|9109.8|9104.8|3
1606882800000|2020-12-02 04:20:00|9109.8|9104.8|9110.3|9105.3|9110.6|9105.6|9109.3|9104.3|6
1606883100000|2020-12-02 04:25:00|9110.4|9105.4|9111.4|9106.4|9111.4|9106.4|9110.3|9105.3|11
1606883400000|2020-12-02 04:30:00|9111.3|9106.3|9111.8|9106.8|9111.8|9106.8|9110.8|9105.8|2
1606883700000|2020-12-02 04:35:00|9111.9|9106.9|9111.3|9106.3|9111.9|9106.9|9111.3|9106.3|15
1606884000000|2020-12-02 04:40:00|9110.9|9105.9|9110.8|9105.8|9111.4|9106.4|9110.8|9105.8|3
1606884300000|2020-12-02 04:45:00|9110.9|9105.9|9111.4|9106.4|9111.4|9106.4|9110.9|9105.9|7
1606884600000|2020-12-02 04:50:00|9111.3|9106.3|9111.4|9106.4|9111.4|9106.4|9111.1|9106.1|9
1606884900000|2020-12-02 04:55:00|9111.6|9106.6|9113.9|9108.9|9114.1|9109.1|9111.6|9106.6|15
1606885200000|2020-12-02 05:00:00|9114.1|9109.1|9113.9|9108.9|9114.9|9109.9|9113.8|9108.8|8
1606885500000|2020-12-02 05:05:00|9114.1|9109.1|9114.9|9109.9|9114.9|9109.9|9114.1|9109.1|2
1606885800000|2020-12-02 05:10:00|9114.8|9109.8|9115.3|9110.3|9115.8|9110.8|9114.6|9109.6|20
1606886100000|2020-12-02 05:15:00|9115.1|9110.1|9114.8|9109.8|9115.3|9110.3|9114.6|9109.6|7
1606886400000|2020-12-02 05:20:00|9114.9|9109.9|9116.4|9111.4|9117.8|9112.8|9114.8|9109.8|34
1606886700000|2020-12-02 05:25:00|9116.3|9111.3|9116.1|9111.1|9117.9|9112.9|9115.8|9110.8|30
1606887000000|2020-12-02 05:30:00|9116.2|9111.2|9116.3|9111.3|9117.6|9112.6|9116.2|9111.2|28
1606887300000|2020-12-02 05:35:00|9116.1|9111.1|9115.8|9110.8|9116.8|9111.8|9115.8|9110.8|16
1606887600000|2020-12-02 05:40:00|9116|9111|9115.3|9110.3|9116.1|9111.1|9114.6|9109.6|8
1606887900000|2020-12-02 05:45:00|9115.1|9110.1|9115.1|9110.1|9115.8|9110.8|9114.6|9109.6|17
1606888200000|2020-12-02 05:50:00|9114.9|9109.9|9115.3|9110.3|9115.6|9110.6|9114.3|9109.3|10
1606888500000|2020-12-02 05:55:00|9115.4|9110.4|9118.7|9113.7|9119.3|9114.3|9115.4|9110.4|28
1606888800000|2020-12-02 06:00:00|9118.5|9113.5|9117.3|9112.3|9118.8|9113.8|9117.3|9112.3|9
1606889100000|2020-12-02 06:05:00|9117.2|9112.2|9115.3|9110.3|9117.2|9112.2|9115|9110|27
1606889400000|2020-12-02 06:10:00|9115.5|9110.5|9115.5|9110.5|9116.3|9111.3|9114.6|9109.6|13
1606889700000|2020-12-02 06:15:00|9115.3|9110.3|9113.8|9108.8|9115.3|9110.3|9113.8|9108.8|3
1606890000000|2020-12-02 06:20:00|9113.4|9108.4|9114|9109|9114.3|9109.3|9113.3|9108.3|2
1606890300000|2020-12-02 06:25:00|9113.8|9108.8|9113.8|9108.8|9113.9|9108.9|9113.3|9108.3|8
1606890600000|2020-12-02 06:30:00|9113.6|9108.6|9115.8|9110.8|9116.1|9111.1|9113.6|9108.6|30
1606890900000|2020-12-02 06:35:00|9116|9111|9116.3|9111.3|9116.3|9111.3|9115.5|9110.5|33
1606891200000|2020-12-02 06:40:00|9116.6|9111.6|9116.6|9111.6|9117.3|9112.3|9115.8|9110.8|56
1606891500000|2020-12-02 06:45:00|9116.8|9111.8|9117.6|9112.6|9117.8|9112.8|9116.7|9111.7|5
1606891800000|2020-12-02 06:50:00|9117.8|9112.8|9120.3|9115.3|9120.3|9115.3|9117.8|9112.8|62
1606892100000|2020-12-02 06:55:00|9119.8|9114.8|9121.3|9116.3|9121.8|9116.8|9119.3|9114.3|134
1606892400000|2020-12-02 07:00:00|9121.1|9116.1|9117.9|9112.9|9121.1|9116.1|9117.8|9112.8|119
1606892700000|2020-12-02 07:05:00|9118.1|9113.1|9114.8|9109.8|9118.3|9113.3|9114.8|9109.8|20
1606893000000|2020-12-02 07:10:00|9114.9|9109.9|9115.8|9110.8|9116.4|9111.4|9113.9|9108.9|27
1606893300000|2020-12-02 07:15:00|9115.9|9110.9|9116.3|9111.3|9116.9|9111.9|9115.1|9110.1|6
1606893600000|2020-12-02 07:20:00|9116.4|9111.4|9113.8|9108.8|9116.9|9111.9|9113.8|9108.8|22
1606893900000|2020-12-02 07:25:00|9113.3|9108.3|9114.3|9109.3|9114.6|9109.6|9112.8|9107.8|16
1606894200000|2020-12-02 07:30:00|9114.4|9109.4|9110.3|9105.3|9114.4|9109.4|9110.3|9105.3|57
1606894500000|2020-12-02 07:35:00|9110.1|9105.1|9109.6|9104.6|9111.6|9106.6|9109.1|9104.1|56
1606894800000|2020-12-02 07:40:00|9109.3|9104.3|9107.6|9102.6|9109.3|9104.3|9106.9|9101.9|117
1606895100000|2020-12-02 07:45:00|9107.8|9102.8|9108.3|9103.3|9109.6|9104.6|9107.1|9102.1|45
1606895400000|2020-12-02 07:50:00|9108.1|9103.1|9109.6|9104.6|9110.1|9105.1|9107.3|9102.3|16
1606895700000|2020-12-02 07:55:00|9109.5|9104.5|9122|9117|9122.9|9117.9|9107.3|9102.3|276
1606896000000|2020-12-02 08:00:00|9121.3|9116.3|9123.5|9118.5|9124.1|9119.1|9117.6|9112.6|234
1606896300000|2020-12-02 08:05:00|9123.1|9118.1|9126.8|9121.8|9128.3|9123.3|9122.1|9117.1|290
1606896600000|2020-12-02 08:10:00|9126.5|9121.5|9129.1|9124.1|9129.8|9124.8|9124.7|9119.7|118
1606896900000|2020-12-02 08:15:00|9129|9124|9125.5|9120.5|9129.1|9124.1|9124.7|9119.7|84
1606897200000|2020-12-02 08:20:00|9125.7|9120.7|9130|9125|9130.5|9125.5|9125.7|9120.7|171
1606897500000|2020-12-02 08:25:00|9130.3|9125.3|9133.5|9128.5|9134.3|9129.3|9129.7|9124.7|670
1606897800000|2020-12-02 08:30:00|9133.6|9128.6|9134.3|9129.3|9135.6|9130.6|9133.3|9128.3|173
1606898100000|2020-12-02 08:35:00|9134.4|9129.4|9131.6|9126.6|9135.1|9130.1|9129.4|9124.4|50
1606898400000|2020-12-02 08:40:00|9131.8|9126.8|9127.8|9122.8|9131.9|9126.9|9127.6|9122.6|63
1606898700000|2020-12-02 08:45:00|9127.9|9122.9|9129.8|9124.8|9131.8|9126.8|9127.3|9122.3|32
1606899000000|2020-12-02 08:50:00|9129.9|9124.9|9132.3|9127.3|9132.3|9127.3|9129.6|9124.6|27
1606899300000|2020-12-02 08:55:00|9132.2|9127.2|9137.5|9132.5|9137.8|9132.8|9131.1|9126.1|103
1606899600000|2020-12-02 09:00:00|9137.7|9132.7|9137.3|9132.3|9138.7|9133.7|9135.4|9130.4|193
1606899900000|2020-12-02 09:05:00|9137.2|9132.2|9134.3|9129.3|9137.5|9132.5|9134.1|9129.1|46
1606900200000|2020-12-02 09:10:00|9134.5|9129.5|9131.3|9126.3|9135.8|9130.8|9131.3|9126.3|29
1606900500000|2020-12-02 09:15:00|9131.1|9126.1|9127.3|9122.3|9131.3|9126.3|9127.3|9122.3|55
1606900800000|2020-12-02 09:20:00|9127.4|9122.4|9126.4|9121.4|9127.9|9122.9|9125.6|9120.6|61
1606901100000|2020-12-02 09:25:00|9126.3|9121.3|9129.1|9124.1|9129.4|9124.4|9125.1|9120.1|53
1606901400000|2020-12-02 09:30:00|9128.8|9123.8|9129.6|9124.6|9130.1|9125.1|9127.7|9122.7|50
1606901700000|2020-12-02 09:35:00|9129.3|9124.3|9133|9128|9133.6|9128.6|9129.1|9124.1|73
1606902000000|2020-12-02 09:40:00|9132.8|9127.8|9128.6|9123.6|9133.1|9128.1|9128.6|9123.6|51
1606902300000|2020-12-02 09:45:00|9129|9124|9128|9123|9129.6|9124.6|9127.6|9122.6|24
1606902600000|2020-12-02 09:50:00|9127.6|9122.6|9130|9125|9130.1|9125.1|9127.6|9122.6|20
1606902900000|2020-12-02 09:55:00|9129.6|9124.6|9133.5|9128.5|9133.6|9128.6|9129|9124|41
1606903200000|2020-12-02 10:00:00|9133.6|9128.6|9133.5|9128.5|9135.6|9130.6|9132.1|9127.1|275
1606903500000|2020-12-02 10:05:00|9133.6|9128.6|9131|9126|9133.6|9128.6|9130.8|9125.8|79
1606903800000|2020-12-02 10:10:00|9131.1|9126.1|9132.1|9127.1|9133|9128|9130.5|9125.5|89
1606904100000|2020-12-02 10:15:00|9132.5|9127.5|9130.6|9125.6|9133.5|9128.5|9130.6|9125.6|34
1606904400000|2020-12-02 10:20:00|9130.5|9125.5|9129.1|9124.1|9130.6|9125.6|9128.8|9123.8|41
1606904700000|2020-12-02 10:25:00|9129.6|9124.6|9130.1|9125.1|9131.6|9126.6|9129.5|9124.5|13
1606905000000|2020-12-02 10:30:00|9130.6|9125.6|9131.1|9126.1|9131.6|9126.6|9130.1|9125.1|55
1606905300000|2020-12-02 10:35:00|9130.9|9125.9|9133.1|9128.1|9133.6|9128.6|9130.9|9125.9|25
1606905600000|2020-12-02 10:40:00|9133.6|9128.6|9135|9130|9135.1|9130.1|9132.8|9127.8|30
1606905900000|2020-12-02 10:45:00|9135.1|9130.1|9137|9132|9137.5|9132.5|9135|9130|86
1606906200000|2020-12-02 10:50:00|9136.6|9131.6|9136.5|9131.5|9137|9132|9135.8|9130.8|34
1606906500000|2020-12-02 10:55:00|9136.6|9131.6|9135.7|9130.7|9138|9133|9135.7|9130.7|16
1606906800000|2020-12-02 11:00:00|9135.8|9130.8|9134.6|9129.6|9136.5|9131.5|9134|9129|67
1606907100000|2020-12-02 11:05:00|9134.8|9129.8|9135.5|9130.5|9136.1|9131.1|9133.8|9128.8|34
1606907400000|2020-12-02 11:10:00|9135.3|9130.3|9134.8|9129.8|9135.6|9130.6|9133.1|9128.1|47
1606907700000|2020-12-02 11:15:00|9134.6|9129.6|9135.6|9130.6|9136.5|9131.5|9134.6|9129.6|8
1606908000000|2020-12-02 11:20:00|9135.5|9130.5|9136.6|9131.6|9136.6|9131.6|9134.8|9129.8|44
1606908300000|2020-12-02 11:25:00|9136.5|9131.5|9139|9134|9140.3|9135.3|9136.5|9131.5|53
1606908600000|2020-12-02 11:30:00|9139.1|9134.1|9138.8|9133.8|9139.1|9134.1|9138|9133|56
1606908900000|2020-12-02 11:35:00|9138.6|9133.6|9138.8|9133.8|9141.1|9136.1|9138.6|9133.6|33
1606909200000|2020-12-02 11:40:00|9139|9134|9136.8|9131.8|9139.6|9134.6|9136.6|9131.6|49
1606909500000|2020-12-02 11:45:00|9136.9|9131.9|9137.9|9132.9|9138.6|9133.6|9136.3|9131.3|60
1606909800000|2020-12-02 11:50:00|9137.8|9132.8|9138.1|9133.1|9138.9|9133.9|9137.8|9132.8|30
1606910100000|2020-12-02 11:55:00|9137.9|9132.9|9136.6|9131.6|9137.9|9132.9|9136.4|9131.4|59
1606910400000|2020-12-02 12:00:00|9137.1|9132.1|9136.9|9131.9|9140.4|9135.4|9136.9|9131.9|57
1606910700000|2020-12-02 12:05:00|9137.1|9132.1|9139.2|9134.2|9141.1|9136.1|9136.4|9131.4|155
1606911000000|2020-12-02 12:10:00|9139.4|9134.4|9141|9136|9141.7|9136.7|9137.4|9132.4|149
1606911300000|2020-12-02 12:15:00|9141.5|9136.5|9138.6|9133.6|9141.5|9136.5|9138.4|9133.4|29
1606911600000|2020-12-02 12:20:00|9138.4|9133.4|9140.7|9135.7|9141|9136|9137.9|9132.9|45
1606911900000|2020-12-02 12:25:00|9140.9|9135.9|9141.2|9136.2|9141.9|9136.9|9139.7|9134.7|37
1606912200000|2020-12-02 12:30:00|9141.4|9136.4|9144.4|9139.4|9144.4|9139.4|9141.4|9136.4|159
1606912500000|2020-12-02 12:35:00|9144.2|9139.2|9144.1|9139.1|9146.1|9141.1|9143.4|9138.4|210
1606912800000|2020-12-02 12:40:00|9144.4|9139.4|9146.1|9141.1|9146.1|9141.1|9143.1|9138.1|46
1606913100000|2020-12-02 12:45:00|9145.9|9140.9|9143.7|9138.7|9146.1|9141.1|9143.1|9138.1|30
1606913400000|2020-12-02 12:50:00|9143.6|9138.6|9140.8|9135.8|9144.6|9139.6|9139.9|9134.9|106
1606913700000|2020-12-02 12:55:00|9140.6|9135.6|9133.6|9128.6|9140.6|9135.6|9132.2|9127.2|197
1606914000000|2020-12-02 13:00:00|9134.1|9129.1|9133.4|9128.4|9134.1|9129.1|9131.1|9126.1|90
1606914300000|2020-12-02 13:05:00|9133.1|9128.1|9131.1|9126.1|9133.1|9128.1|9130.3|9125.3|107
1606914600000|2020-12-02 13:10:00|9130.8|9125.8|9136.8|9131.8|9137.3|9132.3|9126.1|9121.1|120
1606914900000|2020-12-02 13:15:00|9137|9132|9131.6|9126.6|9137|9132|9128.3|9123.3|67
1606915200000|2020-12-02 13:20:00|9131.5|9126.5|9130.4|9125.4|9131.5|9126.5|9128.3|9123.3|113
1606915500000|2020-12-02 13:25:00|9130.6|9125.6|9127.1|9122.1|9130.6|9125.6|9127|9122|40
1606915800000|2020-12-02 13:30:00|9127.3|9122.3|9127.1|9122.1|9129.6|9124.6|9126.1|9121.1|89
1606916100000|2020-12-02 13:35:00|9127.5|9122.5|9126.1|9121.1|9127.6|9122.6|9124.6|9119.6|155
1606916400000|2020-12-02 13:40:00|9126.2|9121.2|9123.9|9118.9|9127.4|9122.4|9122.9|9117.9|98
1606916700000|2020-12-02 13:45:00|9124.2|9119.2|9127.4|9122.4|9127.9|9122.9|9123.4|9118.4|143
1606917000000|2020-12-02 13:50:00|9127.7|9122.7|9129.2|9124.2|9129.7|9124.7|9126.1|9121.1|58
1606917300000|2020-12-02 13:55:00|9129.4|9124.4|9131.1|9126.1|9131.4|9126.4|9128.1|9123.1|115
1606917600000|2020-12-02 14:00:00|9130.9|9125.9|9127.4|9122.4|9131.9|9126.9|9126.4|9121.4|106
1606917900000|2020-12-02 14:05:00|9127.1|9122.1|9130.4|9125.4|9130.4|9125.4|9126.9|9121.9|70
1606918200000|2020-12-02 14:10:00|9129.9|9124.9|9127.9|9122.9|9130.4|9125.4|9127.9|9122.9|57
1606918500000|2020-12-02 14:15:00|9127.6|9122.6|9127.8|9122.8|9129.1|9124.1|9126.3|9121.3|88
1606918800000|2020-12-02 14:20:00|9127.6|9122.6|9131.9|9126.9|9133.4|9128.4|9127.4|9122.4|165
1606919100000|2020-12-02 14:25:00|9131.6|9126.6|9126.9|9121.9|9132.9|9127.9|9126.4|9121.4|91
1606919400000|2020-12-02 14:30:00|9126.8|9121.8|9128.7|9123.7|9129.7|9124.7|9126.1|9121.1|86
1606919700000|2020-12-02 14:35:00|9129.1|9124.1|9125.6|9120.6|9131.4|9126.4|9125.6|9120.6|135
1606920000000|2020-12-02 14:40:00|9125.8|9120.8|9121.6|9116.6|9126.3|9121.3|9120.8|9115.8|170
1606920300000|2020-12-02 14:45:00|9121.3|9116.3|9124.8|9119.8|9124.8|9119.8|9120.3|9115.3|171
1606920600000|2020-12-02 14:50:00|9125.3|9120.3|9122.3|9117.3|9125.8|9120.8|9120.8|9115.8|84
1606920900000|2020-12-02 14:55:00|9122.4|9117.4|9120.3|9115.3|9122.9|9117.9|9120.3|9115.3|104
1606921200000|2020-12-02 15:00:00|9120.4|9115.4|9114.4|9109.4|9120.6|9115.6|9112.1|9107.1|224
1606921500000|2020-12-02 15:05:00|9114.3|9109.3|9113.8|9108.8|9115.4|9110.4|9112.3|9107.3|176
1606921800000|2020-12-02 15:10:00|9113.6|9108.6|9115.9|9110.9|9115.9|9110.9|9112.8|9107.8|90
1606922100000|2020-12-02 15:15:00|9116.1|9111.1|9106.3|9101.3|9116.1|9111.1|9105.6|9100.6|351
1606922400000|2020-12-02 15:20:00|9106.4|9101.4|9112.9|9107.9|9113.3|9108.3|9106.1|9101.1|263
1606922700000|2020-12-02 15:25:00|9113.1|9108.1|9113.4|9108.4|9114.1|9109.1|9111.9|9106.9|99
1606923000000|2020-12-02 15:30:00|9113.6|9108.6|9109.4|9104.4|9113.6|9108.6|9106.9|9101.9|105
1606923300000|2020-12-02 15:35:00|9109.8|9104.8|9114.8|9109.8|9114.8|9109.8|9109.3|9104.3|116
1606923600000|2020-12-02 15:40:00|9114.3|9109.3|9112.8|9107.8|9115.3|9110.3|9110.3|9105.3|66
1606923900000|2020-12-02 15:45:00|9112.5|9107.5|9111.8|9106.8|9114.3|9109.3|9110.8|9105.8|74
1606924200000|2020-12-02 15:50:00|9112.1|9107.1|9114.8|9109.8|9116.3|9111.3|9112.1|9107.1|121
1606924500000|2020-12-02 15:55:00|9115.1|9110.1|9123.3|9118.3|9125.3|9120.3|9115.1|9110.1|414
1606924800000|2020-12-02 16:00:00|9123.1|9118.1|9120.8|9115.8|9124.3|9119.3|9120.3|9115.3|131
1606925100000|2020-12-02 16:05:00|9120.6|9115.6|9119.8|9114.8|9121.3|9116.3|9119.3|9114.3|173
1606925400000|2020-12-02 16:10:00|9119.3|9114.3|9117.8|9112.8|9121.3|9116.3|9117.8|9112.8|129
1606925700000|2020-12-02 16:15:00|9117.3|9112.3|9118.1|9113.1|9119.8|9114.8|9117.3|9112.3|68
1606926000000|2020-12-02 16:20:00|9118.3|9113.3|9120.6|9115.6|9120.6|9115.6|9117.3|9112.3|59
1606926300000|2020-12-02 16:25:00|9120.8|9115.8|9115.8|9110.8|9120.8|9115.8|9115.8|9110.8|97
1606926600000|2020-12-02 16:30:00|9116.1|9111.1|9116.3|9111.3|9116.9|9111.9|9114.3|9109.3|133
1606926900000|2020-12-02 16:35:00|9116.4|9111.4|9112.8|9107.8|9116.4|9111.4|9110.4|9105.4|49
1606927200000|2020-12-02 16:40:00|9112.6|9107.6|9113.6|9108.6|9114.4|9109.4|9111.3|9106.3|49
1606927500000|2020-12-02 16:45:00|9113.8|9108.8|9113.3|9108.3|9115.8|9110.8|9113.1|9108.1|49
1606927800000|2020-12-02 16:50:00|9113.1|9108.1|9113.3|9108.3|9113.8|9108.8|9112.3|9107.3|36
1606928100000|2020-12-02 16:55:00|9112.8|9107.8|9113.1|9108.1|9113.3|9108.3|9111.3|9106.3|39
1606928400000|2020-12-02 17:00:00|9112.8|9107.8|9113.6|9108.6|9114.4|9109.4|9112.3|9107.3|48
1606928700000|2020-12-02 17:05:00|9113.3|9108.3|9113.1|9108.1|9114.3|9109.3|9112.8|9107.8|15
1606929000000|2020-12-02 17:10:00|9112.8|9107.8|9112.9|9107.9|9113.1|9108.1|9111.6|9106.6|40
1606929300000|2020-12-02 17:15:00|9112.8|9107.8|9114.3|9109.3|9114.3|9109.3|9112.8|9107.8|25
1606929600000|2020-12-02 17:20:00|9114.1|9109.1|9111.3|9106.3|9114.3|9109.3|9110.3|9105.3|71
1606929900000|2020-12-02 17:25:00|9111.4|9106.4|9110.3|9105.3|9111.8|9106.8|9110.1|9105.1|12
1606930200000|2020-12-02 17:30:00|9110.6|9105.6|9110.3|9105.3|9111.3|9106.3|9108.8|9103.8|59
1606930500000|2020-12-02 17:35:00|9110.4|9105.4|9110.1|9105.1|9111.3|9106.3|9109.3|9104.3|17
1606930800000|2020-12-02 17:40:00|9109.8|9104.8|9107.8|9102.8|9110.3|9105.3|9107.8|9102.8|271
1606931100000|2020-12-02 17:45:00|9108.1|9103.1|9109.3|9104.3|9109.6|9104.6|9107.3|9102.3|20
1606931400000|2020-12-02 17:50:00|9109.6|9104.6|9109.8|9104.8|9109.8|9104.8|9108.6|9103.6|35
1606931700000|2020-12-02 17:55:00|9109.5|9104.5|9111.6|9106.6|9112.6|9107.6|9109.3|9104.3|247
1606932000000|2020-12-02 18:00:00|9111.4|9106.4|9111.9|9106.9|9112.4|9107.4|9111.1|9106.1|49
1606932300000|2020-12-02 18:05:00|9112.1|9107.1|9110.8|9105.8|9112.1|9107.1|9110.4|9105.4|11
1606932600000|2020-12-02 18:10:00|9110.6|9105.6|9111.3|9106.3|9111.3|9106.3|9109.8|9104.8|15
1606932900000|2020-12-02 18:15:00|9110.9|9105.9|9109.8|9104.8|9111.3|9106.3|9109.3|9104.3|8
1606933200000|2020-12-02 18:20:00|9109.9|9104.9|9109.4|9104.4|9111.1|9106.1|9109.3|9104.3|5
1606933500000|2020-12-02 18:25:00|9109.3|9104.3|9109.8|9104.8|9110.3|9105.3|9109.1|9104.1|83
1606933800000|2020-12-02 18:30:00|9109.3|9104.3|9107.8|9102.8|9109.4|9104.4|9107.8|9102.8|28
1606934100000|2020-12-02 18:35:00|9107.9|9102.9|9108.8|9103.8|9108.8|9103.8|9107.8|9102.8|12
1606934400000|2020-12-02 18:40:00|9108.9|9103.9|9110.3|9105.3|9110.3|9105.3|9108.8|9103.8|9
1606934700000|2020-12-02 18:45:00|9109.8|9104.8|9110.3|9105.3|9110.8|9105.8|9109.8|9104.8|28
1606935000000|2020-12-02 18:50:00|9109.8|9104.8|9109.8|9104.8|9110.3|9105.3|9109.3|9104.3|12
1606935300000|2020-12-02 18:55:00|9109.3|9104.3|9110.8|9105.8|9110.8|9105.8|9108.8|9103.8|42
1606935600000|2020-12-02 19:00:00|9110.6|9105.6|9110.8|9105.8|9111.3|9106.3|9110.3|9105.3|26
1606935900000|2020-12-02 19:05:00|9110.6|9105.6|9112.3|9107.3|9112.6|9107.6|9110.1|9105.1|24
1606936200000|2020-12-02 19:10:00|9112.6|9107.6|9113.3|9108.3|9113.8|9108.8|9112.6|9107.6|238
1606936500000|2020-12-02 19:15:00|9113.4|9108.4|9108.3|9103.3|9113.6|9108.6|9107.8|9102.8|49
1606936800000|2020-12-02 19:20:00|9108.1|9103.1|9105.8|9100.8|9108.1|9103.1|9105.3|9100.3|348
1606937100000|2020-12-02 19:25:00|9106.2|9101.2|9107.8|9102.8|9108.6|9103.6|9105.3|9100.3|43
1606937400000|2020-12-02 19:30:00|9108.1|9103.1|9106.6|9101.6|9108.3|9103.3|9105.8|9100.8|68
1606937700000|2020-12-02 19:35:00|9106.8|9101.8|9109.3|9104.3|9109.3|9104.3|9106.8|9101.8|82
1606938000000|2020-12-02 19:40:00|9109.4|9104.4|9109.8|9104.8|9110.8|9105.8|9109.3|9104.3|46
1606938300000|2020-12-02 19:45:00|9109.3|9104.3|9108.8|9103.8|9109.3|9104.3|9107.6|9102.6|25
1606938600000|2020-12-02 19:50:00|9108.6|9103.6|9108.3|9103.3|9109.3|9104.3|9108.3|9103.3|26
1606938900000|2020-12-02 19:55:00|9108.1|9103.1|9108.3|9103.3|9108.8|9103.8|9106.6|9101.6|138
1606939200000|2020-12-02 20:00:00|9107.8|9102.8|9106.8|9101.8|9108.6|9103.6|9106.8|9101.8|6
1606939500000|2020-12-02 20:05:00|9106.6|9101.6|9106.3|9101.3|9106.8|9101.8|9106.1|9101.1|31
1606939800000|2020-12-02 20:10:00|9106.6|9101.6|9107.3|9102.3|9107.3|9102.3|9106.3|9101.3|7
1606940100000|2020-12-02 20:15:00|9107.4|9102.4|9108.1|9103.1|9108.3|9103.3|9107.3|9102.3|36
1606940400000|2020-12-02 20:20:00|9108.3|9103.3|9108.6|9103.6|9108.6|9103.6|9107.6|9102.6|69
1606940700000|2020-12-02 20:25:00|9108.9|9103.9|9108.6|9103.6|9109.3|9104.3|9108.1|9103.1|23
1606941000000|2020-12-02 20:30:00|9108.8|9103.8|9107.6|9102.6|9109.4|9104.4|9107.6|9102.6|15
1606941300000|2020-12-02 20:35:00|9107.3|9102.3|9107.6|9102.6|9107.9|9102.9|9107.1|9102.1|16
1606941600000|2020-12-02 20:40:00|9107.3|9102.3|9106.3|9101.3|9107.6|9102.6|9106.3|9101.3|28
1606941900000|2020-12-02 20:45:00|9105.8|9100.8|9104.3|9099.3|9106.8|9101.8|9103.8|9098.8|268
1606942200000|2020-12-02 20:50:00|9104.5|9099.5|9105.3|9100.3|9106.3|9101.3|9104.5|9099.5|41
1606942500000|2020-12-02 20:55:00|9105|9100|9105.3|9100.3|9105.8|9100.8|9104.8|9099.8|71
1606942800000|2020-12-02 21:00:00|9104.8|9099.8|9104.3|9099.3|9105.3|9100.3|9104.3|9099.3|129
1606943100000|2020-12-02 21:05:00|9104|9099|9102.9|9097.9|9104.3|9099.3|9102.8|9097.8|47
1606943400000|2020-12-02 21:10:00|9102.8|9097.8|9102.5|9097.5|9102.9|9097.9|9102.3|9097.3|33
1606943700000|2020-12-02 21:15:00|9102.1|9097.1|9101.8|9096.8|9102.3|9097.3|9101.6|9096.6|99
1606944000000|2020-12-02 21:20:00|9101.6|9096.6|9099.3|9094.3|9101.8|9096.8|9098.3|9093.3|43
1606944300000|2020-12-02 21:25:00|9099.1|9094.1|9096.4|9091.4|9099.1|9094.1|9096.3|9091.3|120
1606944600000|2020-12-02 21:30:00|9096.6|9091.6|9095.8|9090.8|9097.4|9092.4|9095.5|9090.5|24
1606944900000|2020-12-02 21:35:00|9095.5|9090.5|9096.3|9091.3|9096.5|9091.5|9095|9090|10
1606945200000|2020-12-02 21:40:00|9096|9091|9095.8|9090.8|9097.1|9092.1|9095.5|9090.5|10
1606945500000|2020-12-02 21:45:00|9095.5|9090.5|9096.8|9091.8|9097.5|9092.5|9095.5|9090.5|15
1606945800000|2020-12-02 21:50:00|9096.5|9091.5|9096.1|9091.1|9096.8|9091.8|9095.8|9090.8|38
1606946100000|2020-12-02 21:55:00|9096.2|9091.2|9095.8|9090.8|9097.4|9092.4|9095.3|9090.3|80
1606957200000|2020-12-03 01:00:00|9105|9100|9103.5|9098.5|9105.6|9100.6|9103.3|9098.3|116
1606957500000|2020-12-03 01:05:00|9103.6|9098.6|9103.1|9098.1|9104.3|9099.3|9103|9098|40
1606957800000|2020-12-03 01:10:00|9103|9098|9103.8|9098.8|9104.1|9099.1|9102.3|9097.3|16
1606958100000|2020-12-03 01:15:00|9103.9|9098.9|9102.3|9097.3|9104.6|9099.6|9102.3|9097.3|12
1606958400000|2020-12-03 01:20:00|9102.1|9097.1|9101.9|9096.9|9102.3|9097.3|9100.9|9095.9|21
1606958700000|2020-12-03 01:25:00|9102.1|9097.1|9102.4|9097.4|9102.7|9097.7|9101.6|9096.6|33
1606959000000|2020-12-03 01:30:00|9102.7|9097.7|9104.9|9099.9|9104.9|9099.9|9102.7|9097.7|33
1606959300000|2020-12-03 01:35:00|9104.8|9099.8|9102.8|9097.8|9104.9|9099.9|9102.8|9097.8|14
1606959600000|2020-12-03 01:40:00|9102.6|9097.6|9100.1|9095.1|9102.6|9097.6|9099.8|9094.8|17
1606959900000|2020-12-03 01:45:00|9100.6|9095.6|9099.4|9094.4|9100.6|9095.6|9098.6|9093.6|31
1606960200000|2020-12-03 01:50:00|9099.3|9094.3|9099.9|9094.9|9100.9|9095.9|9099.1|9094.1|17
1606960500000|2020-12-03 01:55:00|9099.8|9094.8|9099.9|9094.9|9100.4|9095.4|9099.4|9094.4|21
1606960800000|2020-12-03 02:00:00|9100.4|9095.4|9099.9|9094.9|9100.6|9095.6|9099.8|9094.8|8
1606961100000|2020-12-03 02:05:00|9100.2|9095.2|9098.9|9093.9|9100.4|9095.4|9098.8|9093.8|24
1606961400000|2020-12-03 02:10:00|9099.4|9094.4|9098.3|9093.3|9099.4|9094.4|9096.9|9091.9|15
1606961700000|2020-12-03 02:15:00|9098.1|9093.1|9098.9|9093.9|9098.9|9093.9|9097.9|9092.9|5
1606962000000|2020-12-03 02:20:00|9098.8|9093.8|9098.4|9093.4|9098.9|9093.9|9098.3|9093.3|12
1606962300000|2020-12-03 02:25:00|9098.3|9093.3|9098.1|9093.1|9098.4|9093.4|9097.6|9092.6|6
1606962600000|2020-12-03 02:30:00|9098.2|9093.2|9096.9|9091.9|9098.4|9093.4|9096.9|9091.9|6
1606962900000|2020-12-03 02:35:00|9097.1|9092.1|9097.3|9092.3|9097.4|9092.4|9096.8|9091.8|38
1606963200000|2020-12-03 02:40:00|9097.4|9092.4|9096.9|9091.9|9097.6|9092.6|9096.8|9091.8|3
1606963500000|2020-12-03 02:45:00|9096.8|9091.8|9095.8|9090.8|9097.4|9092.4|9095.1|9090.1|13
1606963800000|2020-12-03 02:50:00|9095.6|9090.6|9094.9|9089.9|9096.7|9091.7|9094.4|9089.4|30
1606964100000|2020-12-03 02:55:00|9094.8|9089.8|9094.9|9089.9|9095.4|9090.4|9094.4|9089.4|4
1606964400000|2020-12-03 03:00:00|9094.8|9089.8|9093.9|9088.9|9095.4|9090.4|9093.8|9088.8|28
1606964700000|2020-12-03 03:05:00|9093.8|9088.8|9092.4|9087.4|9094.4|9089.4|9092.1|9087.1|31
1606965000000|2020-12-03 03:10:00|9092.3|9087.3|9092.1|9087.1|9093.4|9088.4|9092.1|9087.1|64
1606965300000|2020-12-03 03:15:00|9092|9087|9091.8|9086.8|9092.4|9087.4|9091.4|9086.4|59
1606965600000|2020-12-03 03:20:00|9091.9|9086.9|9092.3|9087.3|9092.4|9087.4|9091.6|9086.6|20
1606965900000|2020-12-03 03:25:00|9092.4|9087.4|9093|9088|9093|9088|9092.3|9087.3|6
1606966200000|2020-12-03 03:30:00|9092.8|9087.8|9092.8|9087.8|9093.1|9088.1|9092.6|9087.6|27
1606966500000|2020-12-03 03:35:00|9092.9|9087.9|9093.3|9088.3|9093.4|9088.4|9092.8|9087.8|6
1606966800000|2020-12-03 03:40:00|9093.4|9088.4|9091.8|9086.8|9093.4|9088.4|9091.8|9086.8|7
1606967100000|2020-12-03 03:45:00|9091.3|9086.3|9091.8|9086.8|9091.8|9086.8|9091.3|9086.3|14
1606967400000|2020-12-03 03:50:00|9091.7|9086.7|9092.5|9087.5|9092.6|9087.6|9091.7|9086.7|1
1606967700000|2020-12-03 03:55:00|9092.6|9087.6|9092.3|9087.3|9092.8|9087.8|9092|9087|13
1606968000000|2020-12-03 04:00:00|9092.1|9087.1|9093.8|9088.8|9093.8|9088.8|9091.8|9086.8|21
1606968300000|2020-12-03 04:05:00|9093.9|9088.9|9095.5|9090.5|9095.5|9090.5|9093.8|9088.8|20
1606968600000|2020-12-03 04:10:00|9095.3|9090.3|9095.2|9090.2|9095.8|9090.8|9095.2|9090.2|15
1606968900000|2020-12-03 04:15:00|9095|9090|9095.2|9090.2|9095.8|9090.8|9095|9090|32
1606969200000|2020-12-03 04:20:00|9095.3|9090.3|9096.3|9091.3|9096.3|9091.3|9095.2|9090.2|15
1606969500000|2020-12-03 04:25:00|9096.2|9091.2|9095.5|9090.5|9096.3|9091.3|9095.5|9090.5|3
1606969800000|2020-12-03 04:30:00|9095.3|9090.3|9095.3|9090.3|9095.8|9090.8|9095|9090|4
1606970100000|2020-12-03 04:35:00|9095.5|9090.5|9096.6|9091.6|9096.6|9091.6|9095.5|9090.5|20
1606970400000|2020-12-03 04:40:00|9096.8|9091.8|9095.3|9090.3|9096.8|9091.8|9095.2|9090.2|7
1606970700000|2020-12-03 04:45:00|9095.2|9090.2|9095.8|9090.8|9095.8|9090.8|9095|9090|8
1606971000000|2020-12-03 04:50:00|9095.7|9090.7|9095.5|9090.5|9095.8|9090.8|9095.3|9090.3|7
1606971300000|2020-12-03 04:55:00|9095.7|9090.7|9095.8|9090.8|9096|9091|9095.2|9090.2|4
1606971600000|2020-12-03 05:00:00|9095.7|9090.7|9095.3|9090.3|9096|9091|9095.2|9090.2|7
1606971900000|2020-12-03 05:05:00|9095.2|9090.2|9096.2|9091.2|9096.3|9091.3|9095|9090|2
1606972200000|2020-12-03 05:10:00|9096.3|9091.3|9095.8|9090.8|9096.3|9091.3|9095.7|9090.7|5
1606972500000|2020-12-03 05:15:00|9096|9091|9095.8|9090.8|9096.1|9091.1|9095.5|9090.5|4
1606972800000|2020-12-03 05:20:00|9095.7|9090.7|9094.7|9089.7|9095.7|9090.7|9094.7|9089.7|3
1606973100000|2020-12-03 05:25:00|9094.5|9089.5|9094.3|9089.3|9094.8|9089.8|9094.2|9089.2|4
1606973400000|2020-12-03 05:30:00|9094.5|9089.5|9094|9089|9094.8|9089.8|9094|9089|8
1606973700000|2020-12-03 05:35:00|9093.8|9088.8|9093.3|9088.3|9093.8|9088.8|9092.8|9087.8|19
1606974000000|2020-12-03 05:40:00|9093.1|9088.1|9093.1|9088.1|9093.1|9088.1|9092.6|9087.6|3
1606974300000|2020-12-03 05:45:00|9093.3|9088.3|9093.8|9088.8|9094.1|9089.1|9093.1|9088.1|7
1606974600000|2020-12-03 05:50:00|9093.6|9088.6|9093.5|9088.5|9093.8|9088.8|9093.3|9088.3|2
1606974900000|2020-12-03 05:55:00|9093.3|9088.3|9094.6|9089.6|9095.1|9090.1|9093.3|9088.3|13
1606975200000|2020-12-03 06:00:00|9094.5|9089.5|9094.3|9089.3|9095.2|9090.2|9093.3|9088.3|11
1606975500000|2020-12-03 06:05:00|9094.1|9089.1|9095.1|9090.1|9095.1|9090.1|9094.1|9089.1|0
1606975800000|2020-12-03 06:10:00|9094.9|9089.9|9095.3|9090.3|9095.6|9090.6|9094.8|9089.8|3
1606976100000|2020-12-03 06:15:00|9095.5|9090.5|9095.5|9090.5|9096|9091|9095.5|9090.5|12
1606976400000|2020-12-03 06:20:00|9095.3|9090.3|9095.1|9090.1|9095.6|9090.6|9094.5|9089.5|27
1606976700000|2020-12-03 06:25:00|9095.3|9090.3|9094.5|9089.5|9095.3|9090.3|9094.3|9089.3|13
1606977000000|2020-12-03 06:30:00|9094.3|9089.3|9094.8|9089.8|9094.8|9089.8|9094.2|9089.2|7
1606977300000|2020-12-03 06:35:00|9095|9090|9096.7|9091.7|9097.8|9092.8|9094.8|9089.8|26
1606977600000|2020-12-03 06:40:00|9096.5|9091.5|9096|9091|9096.8|9091.8|9096|9091|23
1606977900000|2020-12-03 06:45:00|9095.8|9090.8|9096.3|9091.3|9096.3|9091.3|9095.3|9090.3|4
1606978200000|2020-12-03 06:50:00|9096.4|9091.4|9094.2|9089.2|9096.8|9091.8|9094|9089|5
1606978500000|2020-12-03 06:55:00|9094|9089|9094.5|9089.5|9094.5|9089.5|9093|9088|16
1606978800000|2020-12-03 07:00:00|9094.8|9089.8|9088.8|9083.8|9094.8|9089.8|9088.8|9083.8|116
1606979100000|2020-12-03 07:05:00|9088.7|9083.7|9090.5|9085.5|9090.8|9085.8|9088.5|9083.5|62
1606979400000|2020-12-03 07:10:00|9090.3|9085.3|9090.8|9085.8|9091.5|9086.5|9089.8|9084.8|24
1606979700000|2020-12-03 07:15:00|9090.7|9085.7|9090.7|9085.7|9091.3|9086.3|9089.7|9084.7|33
1606980000000|2020-12-03 07:20:00|9090.8|9085.8|9091.2|9086.2|9092.3|9087.3|9088.3|9083.3|80
1606980300000|2020-12-03 07:25:00|9090.8|9085.8|9089.3|9084.3|9091.3|9086.3|9089.2|9084.2|33
1606980600000|2020-12-03 07:30:00|9089.2|9084.2|9090.8|9085.8|9091.3|9086.3|9089.2|9084.2|31
1606980900000|2020-12-03 07:35:00|9091.2|9086.2|9093.8|9088.8|9094|9089|9091.2|9086.2|44
1606981200000|2020-12-03 07:40:00|9094.1|9089.1|9091.8|9086.8|9094.7|9089.7|9091.5|9086.5|12
1606981500000|2020-12-03 07:45:00|9092.3|9087.3|9089.9|9084.9|9093|9088|9089.8|9084.8|37
1606981800000|2020-12-03 07:50:00|9090.3|9085.3|9092.8|9087.8|9093.3|9088.3|9089.7|9084.7|76
1606982100000|2020-12-03 07:55:00|9093|9088|9090.2|9085.2|9093.8|9088.8|9089.7|9084.7|87
1606982400000|2020-12-03 08:00:00|9090.3|9085.3|9084.3|9079.3|9091.7|9086.7|9081.8|9076.8|258
1606982700000|2020-12-03 08:05:00|9084.2|9079.2|9082.6|9077.6|9085.5|9080.5|9082.2|9077.2|189
1606983000000|2020-12-03 08:10:00|9083|9078|9083.3|9078.3|9083.3|9078.3|9080.2|9075.2|70
1606983300000|2020-12-03 08:15:00|9083.7|9078.7|9085|9080|9085.2|9080.2|9082.7|9077.7|37
1606983600000|2020-12-03 08:20:00|9084.7|9079.7|9084.8|9079.8|9088|9083|9084.7|9079.7|45
1606983900000|2020-12-03 08:25:00|9085|9080|9087.3|9082.3|9088.2|9083.2|9085|9080|87
1606984200000|2020-12-03 08:30:00|9087.2|9082.2|9088.7|9083.7|9089|9084|9086.7|9081.7|39
1606984500000|2020-12-03 08:35:00|9088.8|9083.8|9090|9085|9091.5|9086.5|9088.2|9083.2|103
1606984800000|2020-12-03 08:40:00|9090.2|9085.2|9091.3|9086.3|9091.8|9086.8|9089.2|9084.2|71
1606985100000|2020-12-03 08:45:00|9091.2|9086.2|9094.5|9089.5|9094.5|9089.5|9091.2|9086.2|54
1606985400000|2020-12-03 08:50:00|9094.7|9089.7|9090.8|9085.8|9095|9090|9089.7|9084.7|45
1606985700000|2020-12-03 08:55:00|9091.3|9086.3|9090.8|9085.8|9093.3|9088.3|9090.2|9085.2|50
1606986000000|2020-12-03 09:00:00|9091|9086|9093.2|9088.2|9093.8|9088.8|9091|9086|39
1606986300000|2020-12-03 09:05:00|9093|9088|9093.5|9088.5|9096.7|9091.7|9092.8|9087.8|106
1606986600000|2020-12-03 09:10:00|9093.3|9088.3|9094.3|9089.3|9097.3|9092.3|9092.7|9087.7|30
1606986900000|2020-12-03 09:15:00|9094.2|9089.2|9095.3|9090.3|9095.5|9090.5|9094|9089|30
1606987200000|2020-12-03 09:20:00|9095.4|9090.4|9098.5|9093.5|9100|9095|9094.8|9089.8|148
1606987500000|2020-12-03 09:25:00|9098.6|9093.6|9098.8|9093.8|9099.5|9094.5|9098|9093|52
1606987800000|2020-12-03 09:30:00|9098.5|9093.5|9102|9097|9102.3|9097.3|9098.1|9093.1|46
1606988100000|2020-12-03 09:35:00|9101.8|9096.8|9100.3|9095.3|9103|9098|9099.5|9094.5|177
1606988400000|2020-12-03 09:40:00|9100.6|9095.6|9102.8|9097.8|9103.6|9098.6|9100.6|9095.6|83
1606988700000|2020-12-03 09:45:00|9102.5|9097.5|9097.1|9092.1|9102.8|9097.8|9096.8|9091.8|96
1606989000000|2020-12-03 09:50:00|9097.3|9092.3|9096.1|9091.1|9097.6|9092.6|9095.5|9090.5|73
1606989300000|2020-12-03 09:55:00|9096|9091|9096.8|9091.8|9097.1|9092.1|9094.8|9089.8|34
1606989600000|2020-12-03 10:00:00|9097.1|9092.1|9096.1|9091.1|9097.8|9092.8|9095.8|9090.8|68
1606989900000|2020-12-03 10:05:00|9096.3|9091.3|9096.3|9091.3|9096.6|9091.6|9092.5|9087.5|122
1606990200000|2020-12-03 10:10:00|9096.1|9091.1|9097.1|9092.1|9097.3|9092.3|9096.1|9091.1|16
1606990500000|2020-12-03 10:15:00|9097.3|9092.3|9097.8|9092.8|9097.8|9092.8|9096.8|9091.8|25
1606990800000|2020-12-03 10:20:00|9097.3|9092.3|9095.6|9090.6|9097.3|9092.3|9094|9089|61
1606991100000|2020-12-03 10:25:00|9095.8|9090.8|9097.8|9092.8|9097.8|9092.8|9094.3|9089.3|121
1606991400000|2020-12-03 10:30:00|9097.6|9092.6|9099.3|9094.3|9100.1|9095.1|9096.5|9091.5|33
1606991700000|2020-12-03 10:35:00|9099|9094|9098.3|9093.3|9099.3|9094.3|9097.3|9092.3|91
1606992000000|2020-12-03 10:40:00|9098.6|9093.6|9097|9092|9098.6|9093.6|9096.5|9091.5|28
1606992300000|2020-12-03 10:45:00|9096.8|9091.8|9096|9091|9097.3|9092.3|9095.8|9090.8|18
1606992600000|2020-12-03 10:50:00|9096.1|9091.1|9093|9088|9096.3|9091.3|9092.5|9087.5|32
1606992900000|2020-12-03 10:55:00|9093.1|9088.1|9093.1|9088.1|9094.6|9089.6|9091.8|9086.8|56
1606993200000|2020-12-03 11:00:00|9093.3|9088.3|9092.5|9087.5|9093.8|9088.8|9092.3|9087.3|55
1606993500000|2020-12-03 11:05:00|9092.3|9087.3|9091.8|9086.8|9093.3|9088.3|9091.5|9086.5|20
1606993800000|2020-12-03 11:10:00|9092|9087|9093|9088|9093.5|9088.5|9091.8|9086.8|29
1606994100000|2020-12-03 11:15:00|9093.1|9088.1|9092|9087|9095.1|9090.1|9092|9087|27
1606994400000|2020-12-03 11:20:00|9091.8|9086.8|9087.3|9082.3|9091.8|9086.8|9087.1|9082.1|111
1606994700000|2020-12-03 11:25:00|9087|9082|9087.3|9082.3|9089.1|9084.1|9086.3|9081.3|51
1606995000000|2020-12-03 11:30:00|9087.6|9082.6|9084.8|9079.8|9088.1|9083.1|9084.1|9079.1|84
1606995300000|2020-12-03 11:35:00|9085.1|9080.1|9087.1|9082.1|9087.3|9082.3|9085.1|9080.1|50
1606995600000|2020-12-03 11:40:00|9087.3|9082.3|9085.8|9080.8|9089.3|9084.3|9085.6|9080.6|102
1606995900000|2020-12-03 11:45:00|9086.1|9081.1|9085.1|9080.1|9086.6|9081.6|9084.3|9079.3|27
1606996200000|2020-12-03 11:50:00|9084.8|9079.8|9084.8|9079.8|9086.1|9081.1|9084.3|9079.3|60
1606996500000|2020-12-03 11:55:00|9084.6|9079.6|9084.4|9079.4|9086.3|9081.3|9083.8|9078.8|165
1606996800000|2020-12-03 12:00:00|9084.3|9079.3|9086.8|9081.8|9090.8|9085.8|9084.3|9079.3|70
1606997100000|2020-12-03 12:05:00|9087|9082|9082.6|9077.6|9087.3|9082.3|9082.6|9077.6|239
1606997400000|2020-12-03 12:10:00|9082.8|9077.8|9080.8|9075.8|9082.8|9077.8|9080.1|9075.1|116
1606997700000|2020-12-03 12:15:00|9080.6|9075.6|9081.8|9076.8|9082.8|9077.8|9080.3|9075.3|54
1606998000000|2020-12-03 12:20:00|9082.1|9077.1|9079.3|9074.3|9082.3|9077.3|9079.3|9074.3|53
1606998300000|2020-12-03 12:25:00|9079.6|9074.6|9079.1|9074.1|9080.1|9075.1|9077.6|9072.6|69
1606998600000|2020-12-03 12:30:00|9078.7|9073.7|9074.1|9069.1|9079.1|9074.1|9073.6|9068.6|194
1606998900000|2020-12-03 12:35:00|9074.3|9069.3|9076.5|9071.5|9076.6|9071.6|9073.3|9068.3|134
1606999200000|2020-12-03 12:40:00|9076.3|9071.3|9075|9070|9076.3|9071.3|9073.8|9068.8|148
1606999500000|2020-12-03 12:45:00|9075.1|9070.1|9073.3|9068.3|9075.3|9070.3|9072.8|9067.8|41
1606999800000|2020-12-03 12:50:00|9073.5|9068.5|9075.5|9070.5|9076.1|9071.1|9073|9068|85
1607000100000|2020-12-03 12:55:00|9075.3|9070.3|9067.6|9062.6|9075.3|9070.3|9064.8|9059.8|243
1607000400000|2020-12-03 13:00:00|9067.8|9062.8|9072.8|9067.8|9073.6|9068.6|9067.8|9062.8|264
1607000700000|2020-12-03 13:05:00|9072.7|9067.7|9071.2|9066.2|9073|9068|9070.8|9065.8|168
1607001000000|2020-12-03 13:10:00|9071|9066|9071.3|9066.3|9071.8|9066.8|9070.2|9065.2|54
1607001300000|2020-12-03 13:15:00|9071.5|9066.5|9070.3|9065.3|9073|9068|9069.6|9064.6|60
1607001600000|2020-12-03 13:20:00|9070.5|9065.5|9070.5|9065.5|9071.5|9066.5|9067.7|9062.7|161
1607001900000|2020-12-03 13:25:00|9070.3|9065.3|9070.6|9065.6|9070.8|9065.8|9066.5|9061.5|187
1607002200000|2020-12-03 13:30:00|9071|9066|9067.8|9062.8|9073.8|9068.8|9067.4|9062.4|82
1607002500000|2020-12-03 13:35:00|9068|9063|9069.2|9064.2|9069.5|9064.5|9067.2|9062.2|88
1607002800000|2020-12-03 13:40:00|9069.3|9064.3|9067.8|9062.8|9069.8|9064.8|9067.2|9062.2|56
1607003100000|2020-12-03 13:45:00|9067.7|9062.7|9069.7|9064.7|9070.8|9065.8|9067.7|9062.7|66
1607003400000|2020-12-03 13:50:00|9069.5|9064.5|9070.3|9065.3|9071.1|9066.1|9068.7|9063.7|71
1607003700000|2020-12-03 13:55:00|9070.8|9065.8|9069|9064|9070.8|9065.8|9068.5|9063.5|88
1607004000000|2020-12-03 14:00:00|9069.2|9064.2|9069|9064|9071.6|9066.6|9067.3|9062.3|132
1607004300000|2020-12-03 14:05:00|9068.8|9063.8|9063.5|9058.5|9069|9064|9062.7|9057.7|138
1607004600000|2020-12-03 14:10:00|9063.3|9058.3|9060.3|9055.3|9065.8|9060.8|9060.3|9055.3|98
1607004900000|2020-12-03 14:15:00|9060.5|9055.5|9059.6|9054.6|9062.1|9057.1|9058|9053|251
1607005200000|2020-12-03 14:20:00|9059.5|9054.5|9060.6|9055.6|9062.6|9057.6|9059.3|9054.3|162
1607005500000|2020-12-03 14:25:00|9060.3|9055.3|9061.3|9056.3|9061.6|9056.6|9059.5|9054.5|88
1607005800000|2020-12-03 14:30:00|9061|9056|9067.3|9062.3|9068.1|9063.1|9060.1|9055.1|197
1607006100000|2020-12-03 14:35:00|9067.6|9062.6|9069.6|9064.6|9071.3|9066.3|9066.8|9061.8|318
1607006400000|2020-12-03 14:40:00|9069.1|9064.1|9062.3|9057.3|9069.3|9064.3|9061.8|9056.8|108
1607006700000|2020-12-03 14:45:00|9062.4|9057.4|9060.8|9055.8|9064.3|9059.3|9060.6|9055.6|121
1607007000000|2020-12-03 14:50:00|9060.9|9055.9|9059.8|9054.8|9062.1|9057.1|9059.8|9054.8|95
1607007300000|2020-12-03 14:55:00|9060.1|9055.1|9061.3|9056.3|9061.8|9056.8|9059.6|9054.6|215
1607007600000|2020-12-03 15:00:00|9061.2|9056.2|9056.4|9051.4|9061.2|9056.2|9056.3|9051.3|264
1607007900000|2020-12-03 15:05:00|9056.6|9051.6|9055.9|9050.9|9056.6|9051.6|9053.6|9048.6|167
1607008200000|2020-12-03 15:10:00|9056.1|9051.1|9052.3|9047.3|9056.1|9051.1|9051.3|9046.3|204
1607008500000|2020-12-03 15:15:00|9052.4|9047.4|9050.9|9045.9|9053.1|9048.1|9048.8|9043.8|300
1607008800000|2020-12-03 15:20:00|9051.1|9046.1|9051.4|9046.4|9051.6|9046.6|9048.8|9043.8|205
1607009100000|2020-12-03 15:25:00|9051.6|9046.6|9053.8|9048.8|9053.8|9048.8|9050.3|9045.3|104
1607009400000|2020-12-03 15:30:00|9053.3|9048.3|9052.3|9047.3|9054.6|9049.6|9051.3|9046.3|164
1607009700000|2020-12-03 15:35:00|9051.8|9046.8|9047.8|9042.8|9052.8|9047.8|9047.8|9042.8|252
1607010000000|2020-12-03 15:40:00|9048.1|9043.1|9048.3|9043.3|9049.8|9044.8|9046.8|9041.8|127
1607010300000|2020-12-03 15:45:00|9048.1|9043.1|9051.8|9046.8|9051.8|9046.8|9047.1|9042.1|101
1607010600000|2020-12-03 15:50:00|9051.6|9046.6|9051.8|9046.8|9051.9|9046.9|9049.1|9044.1|105
1607010900000|2020-12-03 15:55:00|9051.9|9046.9|9053.3|9048.3|9055.8|9050.8|9051.9|9046.9|209
1607011200000|2020-12-03 16:00:00|9052.8|9047.8|9057.6|9052.6|9057.6|9052.6|9051.8|9046.8|136
1607011500000|2020-12-03 16:05:00|9057.5|9052.5|9059.8|9054.8|9061.3|9056.3|9057.3|9052.3|303
1607011800000|2020-12-03 16:10:00|9059.4|9054.4|9058.5|9053.5|9062.8|9057.8|9057.8|9052.8|126
1607012100000|2020-12-03 16:15:00|9058.8|9053.8|9060|9055|9060.8|9055.8|9058|9053|69
1607012400000|2020-12-03 16:20:00|9060.1|9055.1|9059.3|9054.3|9060.8|9055.8|9058.8|9053.8|96
1607012700000|2020-12-03 16:25:00|9059.6|9054.6|9059.5|9054.5|9061.3|9056.3|9058.5|9053.5|91
1607013000000|2020-12-03 16:30:00|9059.8|9054.8|9056|9051|9059.8|9054.8|9055.3|9050.3|92
1607013300000|2020-12-03 16:35:00|9056.1|9051.1|9057.8|9052.8|9057.8|9052.8|9055.8|9050.8|30
1607013600000|2020-12-03 16:40:00|9057.5|9052.5|9058.5|9053.5|9058.8|9053.8|9056.8|9051.8|34
1607013900000|2020-12-03 16:45:00|9058.8|9053.8|9059.3|9054.3|9060.3|9055.3|9058.3|9053.3|54
1607014200000|2020-12-03 16:50:00|9059.6|9054.6|9060.8|9055.8|9060.8|9055.8|9058.5|9053.5|28
1607014500000|2020-12-03 16:55:00|9060.5|9055.5|9058.3|9053.3|9061|9056|9057.5|9052.5|46
1607014800000|2020-12-03 17:00:00|9058.8|9053.8|9060.3|9055.3|9061.3|9056.3|9058.8|9053.8|54
1607015100000|2020-12-03 17:05:00|9060.8|9055.8|9063.3|9058.3|9063.5|9058.5|9060.5|9055.5|67
1607015400000|2020-12-03 17:10:00|9063|9058|9065.3|9060.3|9067.8|9062.8|9062.8|9057.8|80
1607015700000|2020-12-03 17:15:00|9064.8|9059.8|9063.3|9058.3|9065.3|9060.3|9062.8|9057.8|76
1607016000000|2020-12-03 17:20:00|9063.8|9058.8|9061.8|9056.8|9064.3|9059.3|9061.8|9056.8|66
1607016300000|2020-12-03 17:25:00|9061.6|9056.6|9061.6|9056.6|9062.1|9057.1|9060.3|9055.3|35
1607016600000|2020-12-03 17:30:00|9061.5|9056.5|9060.3|9055.3|9061.8|9056.8|9059.3|9054.3|168
1607016900000|2020-12-03 17:35:00|9060|9055|9060.3|9055.3|9061.3|9056.3|9058.8|9053.8|37
1607017200000|2020-12-03 17:40:00|9060.5|9055.5|9060.5|9055.5|9060.8|9055.8|9059.8|9054.8|12
1607017500000|2020-12-03 17:45:00|9060.3|9055.3|9062.8|9057.8|9063.8|9058.8|9060.3|9055.3|71
1607017800000|2020-12-03 17:50:00|9062.5|9057.5|9060.8|9055.8|9062.8|9057.8|9060.8|9055.8|48
1607018100000|2020-12-03 17:55:00|9061.3|9056.3|9062.3|9057.3|9063.3|9058.3|9061.3|9056.3|35
1607018400000|2020-12-03 18:00:00|9061.8|9056.8|9062.6|9057.6|9062.8|9057.8|9061.3|9056.3|60
1607018700000|2020-12-03 18:05:00|9062.8|9057.8|9065.8|9060.8|9065.8|9060.8|9062.8|9057.8|54
1607019000000|2020-12-03 18:10:00|9066.3|9061.3|9068|9063|9068.8|9063.8|9066.3|9061.3|150
1607019300000|2020-12-03 18:15:00|9067.8|9062.8|9069.3|9064.3|9069.3|9064.3|9067.3|9062.3|59
1607019600000|2020-12-03 18:20:00|9068.8|9063.8|9068.5|9063.5|9070.8|9065.8|9068.5|9063.5|51
1607019900000|2020-12-03 18:25:00|9068.3|9063.3|9067.8|9062.8|9068.6|9063.6|9067.8|9062.8|54
1607020200000|2020-12-03 18:30:00|9067.6|9062.6|9067.1|9062.1|9068.3|9063.3|9066.8|9061.8|41
1607020500000|2020-12-03 18:35:00|9067.3|9062.3|9066.6|9061.6|9068.1|9063.1|9065.8|9060.8|63
1607020800000|2020-12-03 18:40:00|9066.5|9061.5|9067|9062|9067.3|9062.3|9065.9|9060.9|23
1607021100000|2020-12-03 18:45:00|9066.8|9061.8|9070.6|9065.6|9070.8|9065.8|9066.1|9061.1|73
1607021400000|2020-12-03 18:50:00|9071|9066|9071.6|9066.6|9072.6|9067.6|9069.5|9064.5|120
1607021700000|2020-12-03 18:55:00|9071.8|9066.8|9069.5|9064.5|9071.8|9066.8|9069.5|9064.5|48
1607022000000|2020-12-03 19:00:00|9069.6|9064.6|9067.1|9062.1|9070.1|9065.1|9066.5|9061.5|49
1607022300000|2020-12-03 19:05:00|9067.6|9062.6|9066.6|9061.6|9068.3|9063.3|9066.3|9061.3|38
1607022600000|2020-12-03 19:10:00|9066.5|9061.5|9065.6|9060.6|9066.8|9061.8|9065.5|9060.5|51
1607022900000|2020-12-03 19:15:00|9065.8|9060.8|9067.1|9062.1|9067.8|9062.8|9065.3|9060.3|67
1607023200000|2020-12-03 19:20:00|9066.8|9061.8|9068.1|9063.1|9068.6|9063.6|9066.8|9061.8|35
1607023500000|2020-12-03 19:25:00|9068|9063|9067.8|9062.8|9068.6|9063.6|9067.6|9062.6|25
1607023800000|2020-12-03 19:30:00|9067.3|9062.3|9067.3|9062.3|9067.8|9062.8|9065.8|9060.8|35
1607024100000|2020-12-03 19:35:00|9067.6|9062.6|9067|9062|9068.3|9063.3|9066.8|9061.8|21
1607024400000|2020-12-03 19:40:00|9066.8|9061.8|9067|9062|9067.3|9062.3|9066.3|9061.3|35
1607024700000|2020-12-03 19:45:00|9066.8|9061.8|9067.8|9062.8|9068.1|9063.1|9066.6|9061.6|23
1607025000000|2020-12-03 19:50:00|9067.6|9062.6|9067.3|9062.3|9068.3|9063.3|9067|9062|12
1607025300000|2020-12-03 19:55:00|9067.4|9062.4|9067.5|9062.5|9068|9063|9066.8|9061.8|173
1607025600000|2020-12-03 20:00:00|9067.3|9062.3|9068|9063|9068.3|9063.3|9066.3|9061.3|55
1607025900000|2020-12-03 20:05:00|9068.1|9063.1|9067.1|9062.1|9068.6|9063.6|9066.8|9061.8|14
1607026200000|2020-12-03 20:10:00|9067.3|9062.3|9065.5|9060.5|9067.3|9062.3|9064.8|9059.8|36
1607026500000|2020-12-03 20:15:00|9065.6|9060.6|9064.8|9059.8|9066.3|9061.3|9064.8|9059.8|43
1607026800000|2020-12-03 20:20:00|9065.1|9060.1|9065.3|9060.3|9065.8|9060.8|9064.8|9059.8|17
1607027100000|2020-12-03 20:25:00|9065|9060|9064|9059|9065.3|9060.3|9063.8|9058.8|18
1607027400000|2020-12-03 20:30:00|9063.8|9058.8|9064.3|9059.3|9065.3|9060.3|9063.8|9058.8|56
1607027700000|2020-12-03 20:35:00|9064|9059|9065.8|9060.8|9066.1|9061.1|9063.8|9058.8|53
1607028000000|2020-12-03 20:40:00|9066.1|9061.1|9069.3|9064.3|9074.3|9069.3|9066|9061|179
1607028300000|2020-12-03 20:45:00|9069|9064|9066.8|9061.8|9069.3|9064.3|9066.8|9061.8|87
1607028600000|2020-12-03 20:50:00|9067.1|9062.1|9069.5|9064.5|9069.8|9064.8|9067.1|9062.1|87
1607028900000|2020-12-03 20:55:00|9069.3|9064.3|9065.5|9060.5|9069.3|9064.3|9065.5|9060.5|83
1607029200000|2020-12-03 21:00:00|9065.3|9060.3|9066.8|9061.8|9067.3|9062.3|9063.8|9058.8|47
1607029500000|2020-12-03 21:05:00|9066.5|9061.5|9065.3|9060.3|9067.3|9062.3|9065.3|9060.3|30
1607029800000|2020-12-03 21:10:00|9065.5|9060.5|9065|9060|9065.5|9060.5|9064.8|9059.8|32
1607030100000|2020-12-03 21:15:00|9065.3|9060.3|9064|9059|9065.3|9060.3|9064|9059|20
1607030400000|2020-12-03 21:20:00|9064.3|9059.3|9063.3|9058.3|9064.3|9059.3|9063.3|9058.3|52
1607030700000|2020-12-03 21:25:00|9062.8|9057.8|9061.8|9056.8|9062.8|9057.8|9061.8|9056.8|26
1607031000000|2020-12-03 21:30:00|9062.3|9057.3|9062.3|9057.3|9062.8|9057.8|9061.8|9056.8|52
1607031300000|2020-12-03 21:35:00|9062.8|9057.8|9062.8|9057.8|9062.8|9057.8|9062.3|9057.3|7
1607031600000|2020-12-03 21:40:00|9063.3|9058.3|9063.8|9058.8|9063.8|9058.8|9062.3|9057.3|9
1607031900000|2020-12-03 21:45:00|9064.3|9059.3|9064.8|9059.8|9064.8|9059.8|9063.8|9058.8|8
1607032200000|2020-12-03 21:50:00|9065.3|9060.3|9064.3|9059.3|9065.3|9060.3|9064.3|9059.3|12
1607032500000|2020-12-03 21:55:00|9064|9059|9069.4|9060.4|9069.4|9060.4|9062.6|9057.6|71
1607043600000|2020-12-04 01:00:00|9062.3|9057.3|9061.3|9056.3|9062.3|9057.3|9061|9056|31
1607043900000|2020-12-04 01:05:00|9061.5|9056.5|9063.3|9058.3|9063.5|9058.5|9059.7|9054.7|29
1607044200000|2020-12-04 01:10:00|9063.2|9058.2|9063|9058|9064.3|9059.3|9063|9058|7
1607044500000|2020-12-04 01:15:00|9063.3|9058.3|9063.5|9058.5|9064.3|9059.3|9063|9058|17
1607044800000|2020-12-04 01:20:00|9063.6|9058.6|9062|9057|9064.1|9059.1|9061.5|9056.5|6
1607045100000|2020-12-04 01:25:00|9062.1|9057.1|9062.7|9057.7|9062.8|9057.8|9061|9056|12
1607045400000|2020-12-04 01:30:00|9062.5|9057.5|9065.3|9060.3|9065.5|9060.5|9062.5|9057.5|22
1607045700000|2020-12-04 01:35:00|9065.1|9060.1|9065.4|9060.4|9065.4|9060.4|9063.8|9058.8|15
1607046000000|2020-12-04 01:40:00|9065.3|9060.3|9065.8|9060.8|9067|9062|9064.3|9059.3|31
1607046300000|2020-12-04 01:45:00|9065.5|9060.5|9064.8|9059.8|9066.3|9061.3|9063.5|9058.5|8
1607046600000|2020-12-04 01:50:00|9065|9060|9064.5|9059.5|9065.3|9060.3|9064.5|9059.5|20
1607046900000|2020-12-04 01:55:00|9064.8|9059.8|9065.8|9060.8|9066.3|9061.3|9064.5|9059.5|2
1607047200000|2020-12-04 02:00:00|9065.7|9060.7|9066.3|9061.3|9066.8|9061.8|9065|9060|12
1607047500000|2020-12-04 02:05:00|9066.8|9061.8|9067.3|9062.3|9067.8|9062.8|9066.3|9061.3|12
1607047800000|2020-12-04 02:10:00|9067.2|9062.2|9068.3|9063.3|9068.8|9063.8|9067.2|9062.2|3
1607048100000|2020-12-04 02:15:00|9068.2|9063.2|9067|9062|9068.3|9063.3|9067|9062|6
1607048400000|2020-12-04 02:20:00|9066.8|9061.8|9066|9061|9066.8|9061.8|9066|9061|31
1607048700000|2020-12-04 02:25:00|9066.1|9061.1|9065.8|9060.8|9066.3|9061.3|9065.5|9060.5|9
1607049000000|2020-12-04 02:30:00|9066|9061|9065.5|9060.5|9066|9061|9065|9060|5
1607049300000|2020-12-04 02:35:00|9065.6|9060.6|9066.2|9061.2|9066.3|9061.3|9065.5|9060.5|6
1607049600000|2020-12-04 02:40:00|9066|9061|9067.8|9062.8|9067.8|9062.8|9066|9061|5
1607049900000|2020-12-04 02:45:00|9067.7|9062.7|9066.7|9061.7|9067.8|9062.8|9066.7|9061.7|29
1607050200000|2020-12-04 02:50:00|9066.5|9061.5|9065.3|9060.3|9066.5|9061.5|9065.3|9060.3|14
1607050500000|2020-12-04 02:55:00|9065.2|9060.2|9065|9060|9065.8|9060.8|9064.3|9059.3|20
1607050800000|2020-12-04 03:00:00|9064.8|9059.8|9064.8|9059.8|9066|9061|9064.8|9059.8|12
1607051100000|2020-12-04 03:05:00|9064.7|9059.7|9065.3|9060.3|9065.5|9060.5|9064.3|9059.3|21
1607051400000|2020-12-04 03:10:00|9065.2|9060.2|9065|9060|9065.3|9060.3|9064.7|9059.7|11
1607051700000|2020-12-04 03:15:00|9065.3|9060.3|9065|9060|9065.8|9060.8|9064.5|9059.5|2
1607052000000|2020-12-04 03:20:00|9064.8|9059.8|9065.3|9060.3|9065.5|9060.5|9064.8|9059.8|7
1607052300000|2020-12-04 03:25:00|9065.8|9060.8|9065.3|9060.3|9065.8|9060.8|9065.2|9060.2|3
1607052600000|2020-12-04 03:30:00|9065.2|9060.2|9065.3|9060.3|9065.8|9060.8|9065.2|9060.2|3
1607052900000|2020-12-04 03:35:00|9065.2|9060.2|9066|9061|9066|9061|9064.8|9059.8|0
1607053200000|2020-12-04 03:40:00|9065.8|9060.8|9066.5|9061.5|9066.5|9061.5|9065.8|9060.8|6
1607053500000|2020-12-04 03:45:00|9066.3|9061.3|9065.8|9060.8|9066.5|9061.5|9065.8|9060.8|1
1607053800000|2020-12-04 03:50:00|9066|9061|9064.8|9059.8|9066.3|9061.3|9064.8|9059.8|2
1607054100000|2020-12-04 03:55:00|9064.7|9059.7|9064.3|9059.3|9064.7|9059.7|9063.5|9058.5|21
1607054400000|2020-12-04 04:00:00|9064.8|9059.8|9065|9060|9065.3|9060.3|9064.8|9059.8|4
1607054700000|2020-12-04 04:05:00|9065.1|9060.1|9066.8|9061.8|9066.8|9061.8|9064.8|9059.8|5
1607055000000|2020-12-04 04:10:00|9067.3|9062.3|9066.8|9061.8|9067.3|9062.3|9066.3|9061.3|4
1607055300000|2020-12-04 04:15:00|9066.7|9061.7|9066.3|9061.3|9066.7|9061.7|9066|9061|1
1607055600000|2020-12-04 04:20:00|9066.5|9061.5|9065.3|9060.3|9066.5|9061.5|9065|9060|6
1607055900000|2020-12-04 04:25:00|9065.1|9060.1|9065.5|9060.5|9066|9061|9065|9060|2
1607056200000|2020-12-04 04:30:00|9065.3|9060.3|9065.3|9060.3|9065.6|9060.6|9065.3|9060.3|1
1607056500000|2020-12-04 04:35:00|9065.5|9060.5|9064.8|9059.8|9065.5|9060.5|9064.5|9059.5|8
1607056800000|2020-12-04 04:40:00|9065|9060|9064|9059|9065|9060|9064|9059|4
1607057100000|2020-12-04 04:45:00|9063.8|9058.8|9065.1|9060.1|9065.1|9060.1|9063.8|9058.8|1
1607057400000|2020-12-04 04:50:00|9065|9060|9064.8|9059.8|9065.5|9060.5|9064.5|9059.5|1
1607057700000|2020-12-04 04:55:00|9065|9060|9067.3|9062.3|9067.3|9062.3|9065|9060|5
1607058000000|2020-12-04 05:00:00|9067.5|9062.5|9067.3|9062.3|9067.5|9062.5|9067.3|9062.3|0
1607058300000|2020-12-04 05:05:00|9067.2|9062.2|9067.2|9062.2|9067.8|9062.8|9067|9062|8
1607058600000|2020-12-04 05:10:00|9066.8|9061.8|9067.3|9062.3|9067.8|9062.8|9066.8|9061.8|11
1607058900000|2020-12-04 05:15:00|9067.2|9062.2|9067.3|9062.3|9067.3|9062.3|9066.5|9061.5|4
1607059200000|2020-12-04 05:20:00|9067.5|9062.5|9066.8|9061.8|9067.8|9062.8|9066.8|9061.8|9
1607059500000|2020-12-04 05:25:00|9067|9062|9067|9062|9067.3|9062.3|9066.8|9061.8|3
1607059800000|2020-12-04 05:30:00|9067.3|9062.3|9067.1|9062.1|9067.3|9062.3|9066.8|9061.8|44
1607060100000|2020-12-04 05:35:00|9067.3|9062.3|9067.3|9062.3|9067.8|9062.8|9066.8|9061.8|29
1607060400000|2020-12-04 05:40:00|9067.8|9062.8|9067.3|9062.3|9067.8|9062.8|9066.8|9061.8|19
1607060700000|2020-12-04 05:45:00|9067|9062|9066.3|9061.3|9067.8|9062.8|9066.3|9061.3|17
1607061000000|2020-12-04 05:50:00|9066.8|9061.8|9066.3|9061.3|9066.8|9061.8|9065.8|9060.8|6
1607061300000|2020-12-04 05:55:00|9066|9061|9063.3|9058.3|9066.3|9061.3|9062.8|9057.8|37
1607061600000|2020-12-04 06:00:00|9063.6|9058.6|9062.3|9057.3|9064.3|9059.3|9062.3|9057.3|12
1607061900000|2020-12-04 06:05:00|9062|9057|9061.8|9056.8|9062.6|9057.6|9060.8|9055.8|59
1607062200000|2020-12-04 06:10:00|9061.5|9056.5|9060.8|9055.8|9061.8|9056.8|9060.8|9055.8|19
1607062500000|2020-12-04 06:15:00|9061.3|9056.3|9059.3|9054.3|9061.5|9056.5|9058.8|9053.8|15
1607062800000|2020-12-04 06:20:00|9059.5|9054.5|9058.8|9053.8|9060.3|9055.3|9058.8|9053.8|0
1607063100000|2020-12-04 06:25:00|9058.5|9053.5|9057.8|9052.8|9058.8|9053.8|9057.5|9052.5|19
1607063400000|2020-12-04 06:30:00|9058|9053|9057.3|9052.3|9058.3|9053.3|9056.8|9051.8|37
1607063700000|2020-12-04 06:35:00|9057.1|9052.1|9057.8|9052.8|9058.3|9053.3|9057.1|9052.1|13
1607064000000|2020-12-04 06:40:00|9058|9053|9059.8|9054.8|9059.8|9054.8|9058|9053|12
1607064300000|2020-12-04 06:45:00|9059.5|9054.5|9058.8|9053.8|9059.6|9054.6|9058.7|9053.7|6
1607064600000|2020-12-04 06:50:00|9058.7|9053.7|9056.8|9051.8|9058.7|9053.7|9056|9051|6
1607064900000|2020-12-04 06:55:00|9056.7|9051.7|9058.5|9053.5|9058.8|9053.8|9056.5|9051.5|15
1607065200000|2020-12-04 07:00:00|9058.6|9053.6|9057.8|9052.8|9059.1|9054.1|9054.8|9049.8|72
1607065500000|2020-12-04 07:05:00|9058.3|9053.3|9059.8|9054.8|9061.3|9056.3|9058.3|9053.3|39
1607065800000|2020-12-04 07:10:00|9060|9055|9059.8|9054.8|9061.3|9056.3|9059|9054|44
1607066100000|2020-12-04 07:15:00|9060|9055|9058.8|9053.8|9060.5|9055.5|9058.3|9053.3|7
1607066400000|2020-12-04 07:20:00|9059|9054|9061.3|9056.3|9061.5|9056.5|9058.5|9053.5|10
1607066700000|2020-12-04 07:25:00|9062.1|9057.1|9059.5|9054.5|9062.3|9057.3|9059|9054|27
1607067000000|2020-12-04 07:30:00|9059.3|9054.3|9058.3|9053.3|9061.3|9056.3|9057.3|9052.3|20
1607067300000|2020-12-04 07:35:00|9058.5|9053.5|9059|9054|9060.3|9055.3|9058.3|9053.3|8
1607067600000|2020-12-04 07:40:00|9059.1|9054.1|9058.8|9053.8|9059.8|9054.8|9057.3|9052.3|14
1607067900000|2020-12-04 07:45:00|9059.3|9054.3|9060.8|9055.8|9061.6|9056.6|9059.3|9054.3|23
1607068200000|2020-12-04 07:50:00|9061|9056|9060.8|9055.8|9062.1|9057.1|9059.8|9054.8|31
1607068500000|2020-12-04 07:55:00|9060.7|9055.7|9062|9057|9063.1|9058.1|9060.3|9055.3|15
1607068800000|2020-12-04 08:00:00|9061.8|9056.8|9063.7|9058.7|9068.3|9063.3|9061.8|9056.8|117
1607069100000|2020-12-04 08:05:00|9063.8|9058.8|9063.7|9058.7|9064.7|9059.7|9062.5|9057.5|22
1607069400000|2020-12-04 08:10:00|9063.5|9058.5|9057|9052|9063.8|9058.8|9056.2|9051.2|67
1607069700000|2020-12-04 08:15:00|9057.2|9052.2|9056.3|9051.3|9057.3|9052.3|9054.7|9049.7|49
1607070000000|2020-12-04 08:20:00|9056.5|9051.5|9058.7|9053.7|9060.5|9055.5|9055.7|9050.7|48
1607070300000|2020-12-04 08:25:00|9059|9054|9059|9054|9059.2|9054.2|9057.5|9052.5|58
1607070600000|2020-12-04 08:30:00|9058.8|9053.8|9056|9051|9061.3|9056.3|9055.8|9050.8|41
1607070900000|2020-12-04 08:35:00|9055.8|9050.8|9059.8|9054.8|9060.2|9055.2|9054.8|9049.8|71
1607071200000|2020-12-04 08:40:00|9060.3|9055.3|9060.2|9055.2|9062.3|9057.3|9058.2|9053.2|54
1607071500000|2020-12-04 08:45:00|9060.3|9055.3|9063.7|9058.7|9064.3|9059.3|9058.8|9053.8|53
1607071800000|2020-12-04 08:50:00|9063.3|9058.3|9062|9057|9065.3|9060.3|9061.7|9056.7|45
1607072100000|2020-12-04 08:55:00|9061.8|9056.8|9063.3|9058.3|9064.3|9059.3|9061.5|9056.5|47
1607072400000|2020-12-04 09:00:00|9063.2|9058.2|9061.7|9056.7|9063.8|9058.8|9061.2|9056.2|121
1607072700000|2020-12-04 09:05:00|9061.5|9056.5|9060.3|9055.3|9061.8|9056.8|9059.2|9054.2|37
1607073000000|2020-12-04 09:10:00|9060.2|9055.2|9059|9054|9060.3|9055.3|9057.2|9052.2|50
1607073300000|2020-12-04 09:15:00|9058.8|9053.8|9058.3|9053.3|9059.8|9054.8|9058|9053|20
1607073600000|2020-12-04 09:20:00|9058.2|9053.2|9059.7|9054.7|9060.3|9055.3|9058.2|9053.2|31
1607073900000|2020-12-04 09:25:00|9059.8|9054.8|9060.8|9055.8|9060.8|9055.8|9059|9054|44
1607074200000|2020-12-04 09:30:00|9061|9056|9058.7|9053.7|9061.8|9056.8|9058|9053|62
1607074500000|2020-12-04 09:35:00|9058.8|9053.8|9061.3|9056.3|9061.8|9056.8|9058.5|9053.5|16
1607074800000|2020-12-04 09:40:00|9061.2|9056.2|9056.5|9051.5|9061.5|9056.5|9054.2|9049.2|261
1607075100000|2020-12-04 09:45:00|9056.7|9051.7|9051.6|9046.6|9059.3|9054.3|9050.7|9045.7|470
1607075400000|2020-12-04 09:50:00|9051.8|9046.8|9052.2|9047.2|9054.1|9049.1|9051.1|9046.1|420
1607075700000|2020-12-04 09:55:00|9052.7|9047.7|9052.7|9047.7|9053.6|9048.6|9048.5|9043.5|279
1607076000000|2020-12-04 10:00:00|9052.9|9047.9|9050.5|9045.5|9053.7|9048.7|9050.2|9045.2|81
1607076300000|2020-12-04 10:05:00|9050.7|9045.7|9050.9|9045.9|9052|9047|9050.4|9045.4|29
1607076600000|2020-12-04 10:10:00|9051|9046|9056.7|9051.7|9056.7|9051.7|9051|9046|42
1607076900000|2020-12-04 10:15:00|9056.6|9051.6|9055.5|9050.5|9057.2|9052.2|9053.4|9048.4|105
1607077200000|2020-12-04 10:20:00|9055.4|9050.4|9061.2|9056.2|9062.4|9057.4|9055.4|9050.4|129
1607077500000|2020-12-04 10:25:00|9061.4|9056.4|9058.9|9053.9|9061.7|9056.7|9058.7|9053.7|66
1607077800000|2020-12-04 10:30:00|9059.1|9054.1|9057.7|9052.7|9060|9055|9057.2|9052.2|285
1607078100000|2020-12-04 10:35:00|9057.2|9052.2|9053.2|9048.2|9058.7|9053.7|9053.2|9048.2|361
1607078400000|2020-12-04 10:40:00|9053.3|9048.3|9053.9|9048.9|9055.3|9050.3|9051.5|9046.5|84
1607078700000|2020-12-04 10:45:00|9054|9049|9051.2|9046.2|9056|9051|9050.5|9045.5|83
1607079000000|2020-12-04 10:50:00|9051|9046|9051.2|9046.2|9053.5|9048.5|9050.9|9045.9|45
1607079300000|2020-12-04 10:55:00|9051.3|9046.3|9050.4|9045.4|9052|9047|9050|9045|56
1607079600000|2020-12-04 11:00:00|9050.5|9045.5|9050.2|9045.2|9052|9047|9049.2|9044.2|309
1607079900000|2020-12-04 11:05:00|9050.4|9045.4|9052.2|9047.2|9052.2|9047.2|9049.5|9044.5|13
1607080200000|2020-12-04 11:10:00|9052|9047|9050.7|9045.7|9053|9048|9050|9045|67
1607080500000|2020-12-04 11:15:00|9050.9|9045.9|9053|9048|9053.5|9048.5|9050.7|9045.7|64
1607080800000|2020-12-04 11:20:00|9053.5|9048.5|9053|9048|9055.9|9050.9|9052.5|9047.5|54
1607081100000|2020-12-04 11:25:00|9053.2|9048.2|9053.5|9048.5|9055|9050|9052.7|9047.7|58
1607081400000|2020-12-04 11:30:00|9053.7|9048.7|9053|9048|9055|9050|9053|9048|50
1607081700000|2020-12-04 11:35:00|9053.2|9048.2|9050.5|9045.5|9057.5|9052.5|9050|9045|128
1607082000000|2020-12-04 11:40:00|9050.7|9045.7|9049.9|9044.9|9052.4|9047.4|9049.2|9044.2|31
1607082300000|2020-12-04 11:45:00|9049.7|9044.7|9049.7|9044.7|9051|9046|9048.2|9043.2|30
1607082600000|2020-12-04 11:50:00|9049.9|9044.9|9050.7|9045.7|9051.7|9046.7|9049.2|9044.2|7
1607082900000|2020-12-04 11:55:00|9050.5|9045.5|9052.7|9047.7|9053.5|9048.5|9050.5|9045.5|49
1607083200000|2020-12-04 12:00:00|9052.5|9047.5|9052.5|9047.5|9054.9|9049.9|9051.9|9046.9|50
1607083500000|2020-12-04 12:05:00|9052.7|9047.7|9052.7|9047.7|9053.5|9048.5|9051.4|9046.4|160
1607083800000|2020-12-04 12:10:00|9052.4|9047.4|9048.2|9043.2|9052.9|9047.9|9047.2|9042.2|149
1607084100000|2020-12-04 12:15:00|9048|9043|9048.5|9043.5|9049.7|9044.7|9047|9042|76
1607084400000|2020-12-04 12:20:00|9048.4|9043.4|9048.7|9043.7|9049.2|9044.2|9047|9042|20
1607084700000|2020-12-04 12:25:00|9048.4|9043.4|9051.1|9046.1|9052.1|9047.1|9047.5|9042.5|931
1607085000000|2020-12-04 12:30:00|9050.8|9045.8|9049.6|9044.6|9051.6|9046.6|9049.3|9044.3|239
1607085300000|2020-12-04 12:35:00|9049.8|9044.8|9053.1|9048.1|9053.3|9048.3|9049.8|9044.8|60
1607085600000|2020-12-04 12:40:00|9053.5|9048.5|9053.3|9048.3|9053.8|9048.8|9052.3|9047.3|21
1607085900000|2020-12-04 12:45:00|9053.8|9048.8|9055|9050|9055.1|9050.1|9052.8|9047.8|36
1607086200000|2020-12-04 12:50:00|9054.8|9049.8|9055.3|9050.3|9056.3|9051.3|9054.5|9049.5|152
1607086500000|2020-12-04 12:55:00|9055.1|9050.1|9056.1|9051.1|9057.3|9052.3|9054.3|9049.3|620
1607086800000|2020-12-04 13:00:00|9056.3|9051.3|9054.6|9049.6|9056.6|9051.6|9054.6|9049.6|362
1607087100000|2020-12-04 13:05:00|9054.4|9049.4|9056.9|9051.9|9057.3|9052.3|9053.8|9048.8|347
1607087400000|2020-12-04 13:10:00|9057.1|9052.1|9055.4|9050.4|9057.3|9052.3|9055.3|9050.3|305
1607087700000|2020-12-04 13:15:00|9055.6|9050.6|9057.5|9052.5|9059.1|9054.1|9055.6|9050.6|637
1607088000000|2020-12-04 13:20:00|9057.6|9052.6|9058.6|9053.6|9058.8|9053.8|9056.5|9051.5|178
1607088300000|2020-12-04 13:25:00|9059.3|9054.3|9059.4|9054.4|9060.9|9055.9|9056.1|9051.1|322
1607088600000|2020-12-04 13:30:00|9053.6|9048.6|9056.4|9051.4|9057.9|9052.9|9046.3|9041.3|393
1607088900000|2020-12-04 13:35:00|9056.7|9051.7|9050.9|9045.9|9057.7|9052.7|9049.4|9044.4|167
1607089200000|2020-12-04 13:40:00|9050.6|9045.6|9055.9|9050.9|9058.9|9053.9|9048.9|9043.9|176
1607089500000|2020-12-04 13:45:00|9055.6|9050.6|9066.4|9061.4|9070.6|9065.6|9055.6|9050.6|449
1607089800000|2020-12-04 13:50:00|9065.9|9060.9|9069.7|9064.7|9071.2|9066.2|9064.9|9059.9|220
1607090100000|2020-12-04 13:55:00|9069.9|9064.9|9059.4|9054.4|9070.2|9065.2|9058.9|9053.9|260
1607090400000|2020-12-04 14:00:00|9059.5|9054.5|9058.7|9053.7|9061.2|9056.2|9057.4|9052.4|168
1607090700000|2020-12-04 14:05:00|9058.6|9053.6|9058.7|9053.7|9061.2|9056.2|9058.1|9053.1|296
1607091000000|2020-12-04 14:10:00|9058.6|9053.6|9050.9|9045.9|9060.7|9055.7|9050.9|9045.9|196
1607091300000|2020-12-04 14:15:00|9050.6|9045.6|9047.9|9042.9|9050.9|9045.9|9047.4|9042.4|190
1607091600000|2020-12-04 14:20:00|9048.4|9043.4|9046.6|9041.6|9049.4|9044.4|9043.4|9038.4|220
1607091900000|2020-12-04 14:25:00|9046.9|9041.9|9049.9|9044.9|9051.9|9046.9|9046.9|9041.9|164
1607092200000|2020-12-04 14:30:00|9049.8|9044.8|9044.4|9039.4|9051.9|9046.9|9042.9|9037.9|319
1607092500000|2020-12-04 14:35:00|9044.8|9039.8|9044.4|9039.4|9046.9|9041.9|9043.4|9038.4|123
1607092800000|2020-12-04 14:40:00|9043.9|9038.9|9043.9|9038.9|9045.6|9040.6|9041.9|9036.9|149
1607093100000|2020-12-04 14:45:00|9043.4|9038.4|9045.1|9040.1|9047.8|9042.8|9043.4|9038.4|101
1607093400000|2020-12-04 14:50:00|9044.9|9039.9|9047.9|9042.9|9049.4|9044.4|9044.1|9039.1|230
1607093700000|2020-12-04 14:55:00|9048.2|9043.2|9050.9|9045.9|9052.4|9047.4|9048.1|9043.1|233
1607094000000|2020-12-04 15:00:00|9050.6|9045.6|9048.9|9043.9|9052.6|9047.6|9048.7|9043.7|304
1607094300000|2020-12-04 15:05:00|9049.4|9044.4|9049.4|9044.4|9050.4|9045.4|9045.9|9040.9|363
1607094600000|2020-12-04 15:10:00|9049.6|9044.6|9052.9|9047.9|9054.9|9049.9|9049.1|9044.1|84
1607094900000|2020-12-04 15:15:00|9052.4|9047.4|9057.9|9052.9|9058.4|9053.4|9051.9|9046.9|101
1607095200000|2020-12-04 15:20:00|9057.4|9052.4|9060.4|9055.4|9063.1|9058.1|9056.9|9051.9|194
1607095500000|2020-12-04 15:25:00|9060.1|9055.1|9060.4|9055.4|9061.4|9056.4|9058.4|9053.4|100
1607095800000|2020-12-04 15:30:00|9060.9|9055.9|9059.9|9054.9|9062.9|9057.9|9059.4|9054.4|128
1607096100000|2020-12-04 15:35:00|9060.4|9055.4|9058.9|9053.9|9061.9|9056.9|9057.9|9052.9|120
1607096400000|2020-12-04 15:40:00|9058.4|9053.4|9056.4|9051.4|9059.9|9054.9|9056.4|9051.4|90
1607096700000|2020-12-04 15:45:00|9056.7|9051.7|9062.9|9057.9|9062.9|9057.9|9056.7|9051.7|200
1607097000000|2020-12-04 15:50:00|9062.4|9057.4|9066.4|9061.4|9067.4|9062.4|9061.4|9056.4|187
1607097300000|2020-12-04 15:55:00|9065.9|9060.9|9064.9|9059.9|9066.9|9061.9|9063.4|9058.4|214
1607097600000|2020-12-04 16:00:00|9064.4|9059.4|9063.7|9058.7|9066.4|9061.4|9062.4|9057.4|335
1607097900000|2020-12-04 16:05:00|9063.9|9058.9|9061.9|9056.9|9063.9|9058.9|9061.1|9056.1|70
1607098200000|2020-12-04 16:10:00|9062.4|9057.4|9062.9|9057.9|9066.2|9061.2|9062.1|9057.1|82
1607098500000|2020-12-04 16:15:00|9062.8|9057.8|9066.9|9061.9|9067.4|9062.4|9062.8|9057.8|69
1607098800000|2020-12-04 16:20:00|9067.4|9062.4|9066.4|9061.4|9067.8|9062.8|9064.8|9059.8|63
1607099100000|2020-12-04 16:25:00|9066.3|9061.3|9066.6|9061.6|9068.8|9063.8|9066.3|9061.3|52
1607099400000|2020-12-04 16:30:00|9066.3|9061.3|9064.9|9059.9|9067.6|9062.6|9064.9|9059.9|123
1607099700000|2020-12-04 16:35:00|9064.8|9059.8|9064.3|9059.3|9065.4|9060.4|9063.3|9058.3|92
1607100000000|2020-12-04 16:40:00|9064.4|9059.4|9064.1|9059.1|9064.9|9059.9|9063.4|9058.4|47
1607100300000|2020-12-04 16:45:00|9064.3|9059.3|9061.9|9056.9|9064.3|9059.3|9060.8|9055.8|97
1607100600000|2020-12-04 16:50:00|9061.8|9056.8|9060.9|9055.9|9061.9|9056.9|9059.4|9054.4|26
1607100900000|2020-12-04 16:55:00|9061.1|9056.1|9061.9|9056.9|9062.9|9057.9|9061.1|9056.1|31
1607101200000|2020-12-04 17:00:00|9062.3|9057.3|9060.3|9055.3|9062.3|9057.3|9059.8|9054.8|102
1607101500000|2020-12-04 17:05:00|9059.9|9054.9|9063.3|9058.3|9063.9|9058.9|9059.3|9054.3|68
1607101800000|2020-12-04 17:10:00|9063.4|9058.4|9062.4|9057.4|9064.8|9059.8|9061.3|9056.3|57
1607102100000|2020-12-04 17:15:00|9062.8|9057.8|9061.3|9056.3|9062.8|9057.8|9060.9|9055.9|54
1607102400000|2020-12-04 17:20:00|9060.9|9055.9|9061.4|9056.4|9061.4|9056.4|9060.4|9055.4|29
1607102700000|2020-12-04 17:25:00|9061.3|9056.3|9059.8|9054.8|9061.9|9056.9|9059.6|9054.6|64
1607103000000|2020-12-04 17:30:00|9059.6|9054.6|9057.6|9052.6|9059.9|9054.9|9057.3|9052.3|62
1607103300000|2020-12-04 17:35:00|9057.8|9052.8|9057.4|9052.4|9057.9|9052.9|9056.9|9051.9|55
1607103600000|2020-12-04 17:40:00|9057.7|9052.7|9060.9|9055.9|9060.9|9055.9|9057.6|9052.6|17
1607103900000|2020-12-04 17:45:00|9061.1|9056.1|9061.6|9056.6|9061.6|9056.6|9060.3|9055.3|33
1607104200000|2020-12-04 17:50:00|9061.8|9056.8|9061.4|9056.4|9062.1|9057.1|9061.1|9056.1|21
1607104500000|2020-12-04 17:55:00|9061.6|9056.6|9061.1|9056.1|9061.9|9056.9|9060.3|9055.3|41
1607104800000|2020-12-04 18:00:00|9061.4|9056.4|9062.4|9057.4|9062.8|9057.8|9061.3|9056.3|13
1607105100000|2020-12-04 18:05:00|9062.6|9057.6|9060.8|9055.8|9062.6|9057.6|9059.8|9054.8|23
1607105400000|2020-12-04 18:10:00|9060.4|9055.4|9059.9|9054.9|9060.4|9055.4|9058.4|9053.4|12
1607105700000|2020-12-04 18:15:00|9059.8|9054.8|9057.4|9052.4|9059.9|9054.9|9057.3|9052.3|35
1607106000000|2020-12-04 18:20:00|9057.6|9052.6|9057.4|9052.4|9058.4|9053.4|9057.3|9052.3|24
1607106300000|2020-12-04 18:25:00|9057.3|9052.3|9056.6|9051.6|9057.8|9052.8|9055.8|9050.8|107
1607106600000|2020-12-04 18:30:00|9056.3|9051.3|9055.1|9050.1|9056.3|9051.3|9054.8|9049.8|105
1607106900000|2020-12-04 18:35:00|9054.9|9049.9|9055.8|9050.8|9056.6|9051.6|9054.8|9049.8|33
1607107200000|2020-12-04 18:40:00|9055.9|9050.9|9056.4|9051.4|9056.9|9051.9|9055.6|9050.6|15
1607107500000|2020-12-04 18:45:00|9056.6|9051.6|9056.4|9051.4|9056.8|9051.8|9055.9|9050.9|35
1607107800000|2020-12-04 18:50:00|9056.8|9051.8|9057.8|9052.8|9058.8|9053.8|9056.4|9051.4|15
1607108100000|2020-12-04 18:55:00|9057.9|9052.9|9061.3|9056.3|9061.4|9056.4|9057.8|9052.8|64
1607108400000|2020-12-04 19:00:00|9061.4|9056.4|9061.9|9056.9|9062.3|9057.3|9060.4|9055.4|68
1607108700000|2020-12-04 19:05:00|9061.8|9056.8|9059.1|9054.1|9061.9|9056.9|9058.1|9053.1|57
1607109000000|2020-12-04 19:10:00|9059.3|9054.3|9059.9|9054.9|9060.1|9055.1|9058.8|9053.8|37
1607109300000|2020-12-04 19:15:00|9059.8|9054.8|9062.9|9057.9|9062.9|9057.9|9059.8|9054.8|271
1607109600000|2020-12-04 19:20:00|9063.1|9058.1|9062.9|9057.9|9063.1|9058.1|9061.8|9056.8|38
1607109900000|2020-12-04 19:25:00|9063.1|9058.1|9064.9|9059.9|9065.6|9060.6|9063.1|9058.1|100
1607110200000|2020-12-04 19:30:00|9065.1|9060.1|9066.1|9061.1|9066.4|9061.4|9064.1|9059.1|102
1607110500000|2020-12-04 19:35:00|9066.4|9061.4|9067.9|9062.9|9069.4|9064.4|9066.4|9061.4|109
1607110800000|2020-12-04 19:40:00|9067.6|9062.6|9067.8|9062.8|9068.6|9063.6|9067.1|9062.1|52
1607111100000|2020-12-04 19:45:00|9067.9|9062.9|9067.3|9062.3|9068.4|9063.4|9067.2|9062.2|40
1607111400000|2020-12-04 19:50:00|9067.4|9062.4|9067.8|9062.8|9068.6|9063.6|9067.3|9062.3|33
1607111700000|2020-12-04 19:55:00|9067.6|9062.6|9064.4|9059.4|9067.9|9062.9|9063.8|9058.8|270
1607112000000|2020-12-04 20:00:00|9064.6|9059.6|9064.9|9059.9|9065.9|9060.9|9064.3|9059.3|49
1607112300000|2020-12-04 20:05:00|9065.3|9060.3|9064.3|9059.3|9065.3|9060.3|9063.4|9058.4|44
1607112600000|2020-12-04 20:10:00|9064.1|9059.1|9065.8|9060.8|9066.1|9061.1|9064.1|9059.1|36
1607112900000|2020-12-04 20:15:00|9065.6|9060.6|9065.4|9060.4|9066.6|9061.6|9065.3|9060.3|24
1607113200000|2020-12-04 20:20:00|9065.1|9060.1|9065.9|9060.9|9066.2|9061.2|9063.9|9058.9|24
1607113500000|2020-12-04 20:25:00|9066.1|9061.1|9066.6|9061.6|9067.4|9062.4|9065.9|9060.9|27
1607113800000|2020-12-04 20:30:00|9066.4|9061.4|9067.4|9062.4|9067.9|9062.9|9065.9|9060.9|62
1607114100000|2020-12-04 20:35:00|9067.6|9062.6|9072.1|9067.1|9072.1|9067.1|9067.4|9062.4|400
1607114400000|2020-12-04 20:40:00|9071.9|9066.9|9073.8|9068.8|9073.9|9068.9|9070.6|9065.6|155
1607114700000|2020-12-04 20:45:00|9073.4|9068.4|9074.9|9069.9|9077.4|9072.4|9073.4|9068.4|129
1607115000000|2020-12-04 20:50:00|9075.4|9070.4|9074.9|9069.9|9079.1|9074.1|9074.8|9069.8|175
1607115300000|2020-12-04 20:55:00|9074.7|9069.7|9071.4|9066.4|9076.4|9071.4|9070.9|9065.9|81
1607115600000|2020-12-04 21:00:00|9071.3|9066.3|9073.4|9068.4|9073.9|9068.9|9070.4|9065.4|108
1607115900000|2020-12-04 21:05:00|9073.6|9068.6|9072.4|9067.4|9073.6|9068.6|9072.1|9067.1|35
1607116200000|2020-12-04 21:10:00|9072.8|9067.8|9073.9|9068.9|9074.1|9069.1|9072.4|9067.4|45
1607116500000|2020-12-04 21:15:00|9073.8|9068.8|9075.4|9070.4|9075.4|9070.4|9073.4|9068.4|59
1607116800000|2020-12-04 21:20:00|9075.6|9070.6|9075.9|9070.9|9076.1|9071.1|9075.1|9070.1|7
1607117100000|2020-12-04 21:25:00|9075.8|9070.8|9075.9|9070.9|9076.4|9071.4|9075.4|9070.4|27
1607117400000|2020-12-04 21:30:00|9075.8|9070.8|9076.9|9071.9|9076.9|9071.9|9075.6|9070.6|26
1607117700000|2020-12-04 21:35:00|9077.3|9072.3|9078.6|9073.6|9078.8|9073.8|9077.3|9072.3|28
1607118000000|2020-12-04 21:40:00|9078.3|9073.3|9080.6|9075.6|9080.6|9075.6|9078.3|9073.3|19
1607118300000|2020-12-04 21:45:00|9080.8|9075.8|9079.9|9074.9|9081.8|9076.8|9079.8|9074.8|64
1607118600000|2020-12-04 21:50:00|9079.8|9074.8|9075.1|9070.1|9079.8|9074.8|9075.1|9070.1|42
1607118900000|2020-12-04 21:55:00|9075.4|9070.4|9071.5|9062.5|9077|9071.1|9066.4|9059.9|82
1607302800000|2020-12-07 01:00:00|9071.6|9066.6|9071.4|9066.4|9072.9|9067.9|9070.4|9065.4|52
1607303100000|2020-12-07 01:05:00|9071.1|9066.1|9072.6|9067.6|9072.9|9067.9|9070.4|9065.4|21
1607303400000|2020-12-07 01:10:00|9072.7|9067.7|9073.7|9068.7|9073.7|9068.7|9072.2|9067.2|16
1607303700000|2020-12-07 01:15:00|9073.6|9068.6|9072.7|9067.7|9073.9|9068.9|9072.6|9067.6|27
1607304000000|2020-12-07 01:20:00|9072.9|9067.9|9073.2|9068.2|9073.2|9068.2|9072.1|9067.1|8
1607304300000|2020-12-07 01:25:00|9073.1|9068.1|9071.7|9066.7|9073.2|9068.2|9071.7|9066.7|10
1607304600000|2020-12-07 01:30:00|9071.6|9066.6|9072.7|9067.7|9073.2|9068.2|9071.4|9066.4|19
1607304900000|2020-12-07 01:35:00|9072.6|9067.6|9071.2|9066.2|9072.7|9067.7|9071.2|9066.2|51
1607305200000|2020-12-07 01:40:00|9071.6|9066.6|9070.7|9065.7|9072.7|9067.7|9070.4|9065.4|47
1607305500000|2020-12-07 01:45:00|9070.6|9065.6|9069.1|9064.1|9070.7|9065.7|9068.7|9063.7|17
1607305800000|2020-12-07 01:50:00|9068.7|9063.7|9067.2|9062.2|9068.7|9063.7|9067.1|9062.1|47
1607306100000|2020-12-07 01:55:00|9067.1|9062.1|9066.7|9061.7|9067.2|9062.2|9065.9|9060.9|10
1607306400000|2020-12-07 02:00:00|9067.1|9062.1|9067.2|9062.2|9068.2|9063.2|9066.7|9061.7|19
1607306700000|2020-12-07 02:05:00|9067.1|9062.1|9065.2|9060.2|9067.1|9062.1|9065.1|9060.1|27
1607307000000|2020-12-07 02:10:00|9065.4|9060.4|9064.4|9059.4|9065.6|9060.6|9064.4|9059.4|72
1607307300000|2020-12-07 02:15:00|9064.1|9059.1|9064.9|9059.9|9065.1|9060.1|9063.6|9058.6|215
1607307600000|2020-12-07 02:20:00|9064.6|9059.6|9063.6|9058.6|9064.6|9059.6|9062.9|9057.9|38
1607307900000|2020-12-07 02:25:00|9063.7|9058.7|9064.9|9059.9|9064.9|9059.9|9063.6|9058.6|11
1607308200000|2020-12-07 02:30:00|9064.7|9059.7|9064.7|9059.7|9065.1|9060.1|9063.9|9058.9|29
1607308500000|2020-12-07 02:35:00|9064.6|9059.6|9064.1|9059.1|9065.2|9060.2|9064.1|9059.1|15
1607308800000|2020-12-07 02:40:00|9064.2|9059.2|9064.7|9059.7|9065.1|9060.1|9064.1|9059.1|5
1607309100000|2020-12-07 02:45:00|9064.9|9059.9|9064.7|9059.7|9065.1|9060.1|9064.1|9059.1|14
1607309400000|2020-12-07 02:50:00|9065.1|9060.1|9064.7|9059.7|9065.1|9060.1|9064.1|9059.1|12
1607309700000|2020-12-07 02:55:00|9064.6|9059.6|9065.7|9060.7|9066.1|9061.1|9064.1|9059.1|8
1607310000000|2020-12-07 03:00:00|9065.6|9060.6|9066.2|9061.2|9066.7|9061.7|9064.1|9059.1|39
1607310300000|2020-12-07 03:05:00|9066.4|9061.4|9067.1|9062.1|9067.4|9062.4|9066.4|9061.4|17
1607310600000|2020-12-07 03:10:00|9067.2|9062.2|9066.4|9061.4|9067.2|9062.2|9066.1|9061.1|7
1607310900000|2020-12-07 03:15:00|9066.6|9061.6|9066.1|9061.1|9066.6|9061.6|9065.6|9060.6|17
1607311200000|2020-12-07 03:20:00|9065.6|9060.6|9066.1|9061.1|9066.1|9061.1|9065.6|9060.6|8
1607311500000|2020-12-07 03:25:00|9065.9|9060.9|9065.6|9060.6|9066.2|9061.2|9065.6|9060.6|8
1607311800000|2020-12-07 03:30:00|9065.7|9060.7|9065.4|9060.4|9066.6|9061.6|9065.4|9060.4|16
1607312100000|2020-12-07 03:35:00|9065.6|9060.6|9066.1|9061.1|9066.6|9061.6|9065.6|9060.6|9
1607312400000|2020-12-07 03:40:00|9066.6|9061.6|9066.9|9061.9|9067.1|9062.1|9066.1|9061.1|5
1607312700000|2020-12-07 03:45:00|9067.1|9062.1|9066.1|9061.1|9067.4|9062.4|9066.1|9061.1|11
1607313000000|2020-12-07 03:50:00|9066.6|9061.6|9067.1|9062.1|9067.1|9062.1|9066.1|9061.1|0
1607313300000|2020-12-07 03:55:00|9066.9|9061.9|9067.1|9062.1|9067.1|9062.1|9066.6|9061.6|0
1607313600000|2020-12-07 04:00:00|9066.9|9061.9|9068.1|9063.1|9068.1|9063.1|9066.9|9061.9|9
1607313900000|2020-12-07 04:05:00|9067.6|9062.6|9068.1|9063.1|9068.1|9063.1|9067.1|9062.1|0
1607314200000|2020-12-07 04:10:00|9067.9|9062.9|9067.6|9062.6|9068.1|9063.1|9067.6|9062.6|74
1607314500000|2020-12-07 04:15:00|9068.1|9063.1|9068.1|9063.1|9068.1|9063.1|9067.6|9062.6|11
1607314800000|2020-12-07 04:20:00|9067.9|9062.9|9068.1|9063.1|9068.6|9063.6|9067.6|9062.6|1
1607315100000|2020-12-07 04:25:00|9068.6|9063.6|9068.6|9063.6|9068.6|9063.6|9068.1|9063.1|5
1607315400000|2020-12-07 04:30:00|9068.4|9063.4|9068.1|9063.1|9068.6|9063.6|9067.6|9062.6|3
1607315700000|2020-12-07 04:35:00|9067.9|9062.9|9068.1|9063.1|9068.1|9063.1|9067.9|9062.9|0
1607316000000|2020-12-07 04:40:00|9067.6|9062.6|9068.1|9063.1|9068.1|9063.1|9067.6|9062.6|0
1607316300000|2020-12-07 04:45:00|9067.9|9062.9|9068.6|9063.6|9068.6|9063.6|9067.9|9062.9|2
1607316600000|2020-12-07 04:50:00|9068.4|9063.4|9069.1|9064.1|9069.6|9064.6|9068.4|9063.4|1
1607316900000|2020-12-07 04:55:00|9068.9|9063.9|9069.1|9064.1|9069.1|9064.1|9068.9|9063.9|2
1607317200000|2020-12-07 05:00:00|9068.6|9063.6|9069.4|9064.4|9069.4|9064.4|9068.6|9063.6|3
1607317500000|2020-12-07 05:05:00|9069.6|9064.6|9069.4|9064.4|9069.6|9064.6|9069.3|9064.3|2
1607317800000|2020-12-07 05:10:00|9069.3|9064.3|9069.4|9064.4|9069.4|9064.4|9069.1|9064.1|0
1607318100000|2020-12-07 05:15:00|9069.1|9064.1|9069.6|9064.6|9070.1|9065.1|9069.1|9064.1|3
1607318400000|2020-12-07 05:20:00|9069.1|9064.1|9069.1|9064.1|9069.1|9064.1|9068.9|9063.9|1
1607318700000|2020-12-07 05:25:00|9068.9|9063.9|9069.1|9064.1|9069.1|9064.1|9068.8|9063.8|12
1607319000000|2020-12-07 05:30:00|9068.8|9063.8|9069.1|9064.1|9069.1|9064.1|9068.3|9063.3|7
1607319300000|2020-12-07 05:35:00|9068.6|9063.6|9069.8|9064.8|9070.1|9065.1|9068.6|9063.6|44
1607319600000|2020-12-07 05:40:00|9069.6|9064.6|9070.6|9065.6|9070.6|9065.6|9069.6|9064.6|14
1607319900000|2020-12-07 05:45:00|9070.1|9065.1|9071.1|9066.1|9071.1|9066.1|9070.1|9065.1|27
1607320200000|2020-12-07 05:50:00|9070.8|9065.8|9070.8|9065.8|9070.8|9065.8|9069.8|9064.8|5
1607320500000|2020-12-07 05:55:00|9070.6|9065.6|9070.6|9065.6|9071.1|9066.1|9070.1|9065.1|1
1607320800000|2020-12-07 06:00:00|9071.1|9066.1|9070.6|9065.6|9071.1|9066.1|9070.1|9065.1|3
1607321100000|2020-12-07 06:05:00|9070.8|9065.8|9071.1|9066.1|9071.1|9066.1|9070.1|9065.1|1
1607321400000|2020-12-07 06:10:00|9070.8|9065.8|9072.6|9067.6|9072.6|9067.6|9070.8|9065.8|8
1607321700000|2020-12-07 06:15:00|9072.1|9067.1|9073.1|9068.1|9073.4|9068.4|9071.6|9066.6|283
1607322000000|2020-12-07 06:20:00|9073.2|9068.2|9073.1|9068.1|9073.2|9068.2|9072.6|9067.6|19
1607322300000|2020-12-07 06:25:00|9072.9|9067.9|9073.6|9068.6|9073.6|9068.6|9071.9|9066.9|21
1607322600000|2020-12-07 06:30:00|9073.2|9068.2|9075.1|9070.1|9076.4|9071.4|9073.2|9068.2|37
1607322900000|2020-12-07 06:35:00|9074.7|9069.7|9073.1|9068.1|9075.2|9070.2|9073.1|9068.1|9
1607323200000|2020-12-07 06:40:00|9073.2|9068.2|9072.6|9067.6|9073.7|9068.7|9072.6|9067.6|16
1607323500000|2020-12-07 06:45:00|9072.7|9067.7|9074.1|9069.1|9074.1|9069.1|9072.7|9067.7|5
1607323800000|2020-12-07 06:50:00|9074.4|9069.4|9074.4|9069.4|9075.6|9070.6|9074.4|9069.4|18
1607324100000|2020-12-07 06:55:00|9074.3|9069.3|9073.8|9068.8|9076.1|9071.1|9073.8|9068.8|67
1607324400000|2020-12-07 07:00:00|9073.6|9068.6|9076.1|9071.1|9076.6|9071.6|9073.6|9068.6|29
1607324700000|2020-12-07 07:05:00|9075.8|9070.8|9078.6|9073.6|9079.1|9074.1|9075.6|9070.6|22
1607325000000|2020-12-07 07:10:00|9078.1|9073.1|9080.6|9075.6|9081.6|9076.6|9077.8|9072.8|41
1607325300000|2020-12-07 07:15:00|9081.1|9076.1|9080.1|9075.1|9081.6|9076.6|9080.1|9075.1|51
1607325600000|2020-12-07 07:20:00|9080.3|9075.3|9081.6|9076.6|9081.9|9076.9|9080.3|9075.3|16
1607325900000|2020-12-07 07:25:00|9081.8|9076.8|9083.3|9078.3|9084.1|9079.1|9081.6|9076.6|255
1607326200000|2020-12-07 07:30:00|9083.6|9078.6|9083.6|9078.6|9084.6|9079.6|9082.6|9077.6|33
1607326500000|2020-12-07 07:35:00|9083.3|9078.3|9080.6|9075.6|9083.3|9078.3|9080.6|9075.6|27
1607326800000|2020-12-07 07:40:00|9080.3|9075.3|9081.1|9076.1|9081.1|9076.1|9077.8|9072.8|48
1607327100000|2020-12-07 07:45:00|9080.8|9075.8|9079.3|9074.3|9082.1|9077.1|9079.1|9074.1|25
1607327400000|2020-12-07 07:50:00|9079.1|9074.1|9079.8|9074.8|9081.1|9076.1|9079.1|9074.1|18
1607327700000|2020-12-07 07:55:00|9080.1|9075.1|9080.1|9075.1|9080.8|9075.8|9078.9|9073.9|12
1607328000000|2020-12-07 08:00:00|9080.3|9075.3|9088.3|9083.3|9089.1|9084.1|9080.3|9075.3|309
1607328300000|2020-12-07 08:05:00|9088.1|9083.1|9088.9|9083.9|9090.6|9085.6|9088.1|9083.1|214
1607328600000|2020-12-07 08:10:00|9089.1|9084.1|9094.1|9089.1|9095.1|9090.1|9089.1|9084.1|117
1607328900000|2020-12-07 08:15:00|9093.6|9088.6|9096.8|9091.8|9098.8|9093.8|9093.3|9088.3|130
1607329200000|2020-12-07 08:20:00|9097.1|9092.1|9097.1|9092.1|9099.1|9094.1|9094.6|9089.6|55
1607329500000|2020-12-07 08:25:00|9097.6|9092.6|9103.1|9098.1|9103.6|9098.6|9097.1|9092.1|236
1607329800000|2020-12-07 08:30:00|9103.4|9098.4|9105.1|9100.1|9108.6|9103.6|9102.1|9097.1|257
1607330100000|2020-12-07 08:35:00|9104.9|9099.9|9101.1|9096.1|9106.4|9101.4|9100.1|9095.1|83
1607330400000|2020-12-07 08:40:00|9100.9|9095.9|9102.4|9097.4|9102.7|9097.7|9100.6|9095.6|45
1607330700000|2020-12-07 08:45:00|9102.1|9097.1|9100.9|9095.9|9102.4|9097.4|9099.4|9094.4|72
1607331000000|2020-12-07 08:50:00|9101.2|9096.2|9100.9|9095.9|9103.7|9098.7|9099.9|9094.9|127
1607331300000|2020-12-07 08:55:00|9100.6|9095.6|9106.4|9101.4|9106.6|9101.6|9100.4|9095.4|63
1607331600000|2020-12-07 09:00:00|9106.1|9101.1|9114.6|9109.6|9114.6|9109.6|9105.9|9100.9|282
1607331900000|2020-12-07 09:05:00|9114.1|9109.1|9115.4|9110.4|9115.4|9110.4|9111.6|9106.6|172
1607332200000|2020-12-07 09:10:00|9115.7|9110.7|9116.1|9111.1|9116.4|9111.4|9114.1|9109.1|66
1607332500000|2020-12-07 09:15:00|9116.4|9111.4|9114.4|9109.4|9118.4|9113.4|9113.6|9108.6|152
1607332800000|2020-12-07 09:20:00|9114.1|9109.1|9114.4|9109.4|9117.4|9112.4|9113.9|9108.9|37
1607333100000|2020-12-07 09:25:00|9114.6|9109.6|9112.9|9107.9|9115.1|9110.1|9111.4|9106.4|89
1607333400000|2020-12-07 09:30:00|9113.1|9108.1|9110.6|9105.6|9113.6|9108.6|9110.6|9105.6|70
1607333700000|2020-12-07 09:35:00|9110.2|9105.2|9110.9|9105.9|9112.9|9107.9|9110.1|9105.1|83
1607334000000|2020-12-07 09:40:00|9110.6|9105.6|9112.1|9107.1|9113.1|9108.1|9109.1|9104.1|66
1607334300000|2020-12-07 09:45:00|9111.9|9106.9|9109.6|9104.6|9112.9|9107.9|9109.6|9104.6|142
1607334600000|2020-12-07 09:50:00|9109.9|9104.9|9108.6|9103.6|9111.9|9106.9|9107.1|9102.1|48
1607334900000|2020-12-07 09:55:00|9108.7|9103.7|9106.6|9101.6|9110.1|9105.1|9105.6|9100.6|36
1607335200000|2020-12-07 10:00:00|9107.1|9102.1|9109.6|9104.6|9109.9|9104.9|9107.1|9102.1|52
1607335500000|2020-12-07 10:05:00|9109.9|9104.9|9110.6|9105.6|9112.4|9107.4|9108.6|9103.6|94
1607335800000|2020-12-07 10:10:00|9110.1|9105.1|9106.6|9101.6|9110.4|9105.4|9106.6|9101.6|41
1607336100000|2020-12-07 10:15:00|9107.1|9102.1|9102.6|9097.6|9108.1|9103.1|9102.6|9097.6|63
1607336400000|2020-12-07 10:20:00|9102.7|9097.7|9098.1|9093.1|9103.2|9098.2|9096.6|9091.6|416
1607336700000|2020-12-07 10:25:00|9097.6|9092.6|9095.7|9090.7|9098.6|9093.6|9095.1|9090.1|49
1607337000000|2020-12-07 10:30:00|9095.6|9090.6|9096.6|9091.6|9096.6|9091.6|9093.4|9088.4|105
1607337300000|2020-12-07 10:35:00|9096.4|9091.4|9097.2|9092.2|9097.6|9092.6|9095.6|9090.6|35
1607337600000|2020-12-07 10:40:00|9097.1|9092.1|9100.4|9095.4|9101.9|9096.9|9097.1|9092.1|34
1607337900000|2020-12-07 10:45:00|9100.1|9095.1|9096.1|9091.1|9100.2|9095.2|9095.6|9090.6|16
1607338200000|2020-12-07 10:50:00|9096.2|9091.2|9097.6|9092.6|9099.6|9094.6|9096.2|9091.2|35
1607338500000|2020-12-07 10:55:00|9098.1|9093.1|9095.9|9090.9|9098.1|9093.1|9095.6|9090.6|41
1607338800000|2020-12-07 11:00:00|9096.1|9091.1|9097.6|9092.6|9098.6|9093.6|9094.6|9089.6|42
1607339100000|2020-12-07 11:05:00|9097.4|9092.4|9097.2|9092.2|9098.6|9093.6|9095.6|9090.6|33
1607339400000|2020-12-07 11:10:00|9097.6|9092.6|9096.6|9091.6|9098.1|9093.1|9094.4|9089.4|71
1607339700000|2020-12-07 11:15:00|9096.1|9091.1|9098.1|9093.1|9098.1|9093.1|9093.4|9088.4|45
1607340000000|2020-12-07 11:20:00|9097.6|9092.6|9096.6|9091.6|9099.1|9094.1|9096.4|9091.4|21
1607340300000|2020-12-07 11:25:00|9096.4|9091.4|9094.4|9089.4|9097.1|9092.1|9094.1|9089.1|61
1607340600000|2020-12-07 11:30:00|9094.6|9089.6|9097.6|9092.6|9098.1|9093.1|9094.4|9089.4|21
1607340900000|2020-12-07 11:35:00|9097.9|9092.9|9097.6|9092.6|9098.1|9093.1|9096.9|9091.9|25
1607341200000|2020-12-07 11:40:00|9097.9|9092.9|9095.6|9090.6|9098.1|9093.1|9094.6|9089.6|27
1607341500000|2020-12-07 11:45:00|9095.9|9090.9|9098.1|9093.1|9098.9|9093.9|9095.4|9090.4|12
1607341800000|2020-12-07 11:50:00|9098.4|9093.4|9099.1|9094.1|9099.4|9094.4|9096.6|9091.6|41
1607342100000|2020-12-07 11:55:00|9098.9|9093.9|9094.6|9089.6|9098.9|9093.9|9094.6|9089.6|30
1607342400000|2020-12-07 12:00:00|9094.4|9089.4|9096.1|9091.1|9096.1|9091.1|9093.3|9088.3|93
1607342700000|2020-12-07 12:05:00|9095.9|9090.9|9094.6|9089.6|9096.6|9091.6|9094.1|9089.1|24
1607343000000|2020-12-07 12:10:00|9094.4|9089.4|9091.2|9086.2|9095.1|9090.1|9089.1|9084.1|78
1607343300000|2020-12-07 12:15:00|9091.4|9086.4|9093.1|9088.1|9093.4|9088.4|9090.6|9085.6|53
1607343600000|2020-12-07 12:20:00|9093.4|9088.4|9094.9|9089.9|9094.9|9089.9|9093.1|9088.1|34
1607343900000|2020-12-07 12:25:00|9094.6|9089.6|9094.6|9089.6|9095.9|9090.9|9094.1|9089.1|39
1607344200000|2020-12-07 12:30:00|9094.2|9089.2|9095.4|9090.4|9096.1|9091.1|9093.6|9088.6|26
1607344500000|2020-12-07 12:35:00|9095.1|9090.1|9093.7|9088.7|9095.4|9090.4|9092.1|9087.1|21
1607344800000|2020-12-07 12:40:00|9093.6|9088.6|9093.1|9088.1|9094.2|9089.2|9091.6|9086.6|41
1607345100000|2020-12-07 12:45:00|9093.2|9088.2|9095.1|9090.1|9095.6|9090.6|9093.1|9088.1|10
1607345400000|2020-12-07 12:50:00|9094.6|9089.6|9090.6|9085.6|9094.6|9089.6|9089.8|9084.8|80
1607345700000|2020-12-07 12:55:00|9091.1|9086.1|9088.9|9083.9|9091.4|9086.4|9087.6|9082.6|234
1607346000000|2020-12-07 13:00:00|9089.1|9084.1|9087.9|9082.9|9090.2|9085.2|9086.6|9081.6|173
1607346300000|2020-12-07 13:05:00|9087.6|9082.6|9085.1|9080.1|9087.6|9082.6|9083.4|9078.4|111
1607346600000|2020-12-07 13:10:00|9084.9|9079.9|9082.1|9077.1|9085.6|9080.6|9081.1|9076.1|79
1607346900000|2020-12-07 13:15:00|9081.6|9076.6|9079.4|9074.4|9083.2|9078.2|9077.9|9072.9|136
1607347200000|2020-12-07 13:20:00|9079.6|9074.6|9078.2|9073.2|9079.7|9074.7|9076.4|9071.4|73
1607347500000|2020-12-07 13:25:00|9078.1|9073.1|9078.2|9073.2|9079.4|9074.4|9077.2|9072.2|32
1607347800000|2020-12-07 13:30:00|9078.4|9073.4|9078.7|9073.7|9079.1|9074.1|9076.9|9071.9|48
1607348100000|2020-12-07 13:35:00|9078.6|9073.6|9077.2|9072.2|9078.7|9073.7|9076.4|9071.4|67
1607348400000|2020-12-07 13:40:00|9077.4|9072.4|9074.4|9069.4|9077.4|9072.4|9073.6|9068.6|123
1607348700000|2020-12-07 13:45:00|9074.9|9069.9|9075.9|9070.9|9077.1|9072.1|9074.6|9069.6|38
1607349000000|2020-12-07 13:50:00|9076.1|9071.1|9076.1|9071.1|9076.4|9071.4|9073.6|9068.6|51
1607349300000|2020-12-07 13:55:00|9075.9|9070.9|9072.1|9067.1|9075.9|9070.9|9071.1|9066.1|282
1607349600000|2020-12-07 14:00:00|9072.4|9067.4|9070.7|9065.7|9073.1|9068.1|9069.1|9064.1|166
1607349900000|2020-12-07 14:05:00|9070.9|9065.9|9069.2|9064.2|9072.2|9067.2|9069.1|9064.1|174
1607350200000|2020-12-07 14:10:00|9069.4|9064.4|9070.6|9065.6|9070.9|9065.9|9069.1|9064.1|251
1607350500000|2020-12-07 14:15:00|9070.4|9065.4|9074.9|9069.9|9074.9|9069.9|9069.7|9064.7|248
1607350800000|2020-12-07 14:20:00|9075.2|9070.2|9074.4|9069.4|9075.7|9070.7|9074.2|9069.2|152
1607351100000|2020-12-07 14:25:00|9074.6|9069.6|9071.7|9066.7|9074.6|9069.6|9071.2|9066.2|212
1607351400000|2020-12-07 14:30:00|9071.6|9066.6|9066.2|9061.2|9072.1|9067.1|9065.7|9060.7|176
1607351700000|2020-12-07 14:35:00|9066.7|9061.7|9064.2|9059.2|9067.4|9062.4|9063.4|9058.4|464
1607352000000|2020-12-07 14:40:00|9063.7|9058.7|9057.2|9052.2|9064.4|9059.4|9054.7|9049.7|362
1607352300000|2020-12-07 14:45:00|9056.7|9051.7|9062.2|9057.2|9062.2|9057.2|9056.7|9051.7|242
1607352600000|2020-12-07 14:50:00|9062.1|9057.1|9063.6|9058.6|9063.7|9058.7|9060.1|9055.1|169
1607352900000|2020-12-07 14:55:00|9063.4|9058.4|9065.4|9060.4|9067.1|9062.1|9062.6|9057.6|128
1607353200000|2020-12-07 15:00:00|9065.7|9060.7|9068.1|9063.1|9068.6|9063.6|9065.7|9060.7|213
1607353500000|2020-12-07 15:05:00|9067.6|9062.6|9068.2|9063.2|9070.7|9065.7|9067.4|9062.4|181
1607353800000|2020-12-07 15:10:00|9068.1|9063.1|9070.4|9065.4|9070.4|9065.4|9067.2|9062.2|81
1607354100000|2020-12-07 15:15:00|9069.9|9064.9|9069.7|9064.7|9072.2|9067.2|9069.2|9064.2|129
1607354400000|2020-12-07 15:20:00|9069.9|9064.9|9066.2|9061.2|9070.2|9065.2|9065.7|9060.7|165
1607354700000|2020-12-07 15:25:00|9066.4|9061.4|9070.9|9065.9|9070.9|9065.9|9065.9|9060.9|44
1607355000000|2020-12-07 15:30:00|9070.7|9065.7|9072.2|9067.2|9073.4|9068.4|9070.2|9065.2|150
1607355300000|2020-12-07 15:35:00|9072.6|9067.6|9069.4|9064.4|9072.7|9067.7|9068.9|9063.9|50
1607355600000|2020-12-07 15:40:00|9069.6|9064.6|9071.1|9066.1|9071.1|9066.1|9068.1|9063.1|58
1607355900000|2020-12-07 15:45:00|9070.6|9065.6|9072.1|9067.1|9072.2|9067.2|9068.6|9063.6|150
1607356200000|2020-12-07 15:50:00|9071.9|9066.9|9069.2|9064.2|9072.1|9067.1|9068.1|9063.1|48
1607356500000|2020-12-07 15:55:00|9069.1|9064.1|9074.7|9069.7|9074.9|9069.9|9069.1|9064.1|221
1607356800000|2020-12-07 16:00:00|9075.1|9070.1|9073.9|9068.9|9075.9|9070.9|9073.4|9068.4|189
1607357100000|2020-12-07 16:05:00|9073.4|9068.4|9070.6|9065.6|9074.9|9069.9|9069.1|9064.1|81
1607357400000|2020-12-07 16:10:00|9070.4|9065.4|9069.4|9064.4|9070.9|9065.9|9067.9|9062.9|76
1607357700000|2020-12-07 16:15:00|9069.6|9064.6|9072.4|9067.4|9072.4|9067.4|9069.1|9064.1|162
1607358000000|2020-12-07 16:20:00|9072.1|9067.1|9071.4|9066.4|9072.6|9067.6|9070.9|9065.9|71
1607358300000|2020-12-07 16:25:00|9072.1|9067.1|9068.4|9063.4|9072.4|9067.4|9068.1|9063.1|69
1607358600000|2020-12-07 16:30:00|9068.1|9063.1|9069.6|9064.6|9069.9|9064.9|9067.1|9062.1|81
1607358900000|2020-12-07 16:35:00|9069.7|9064.7|9066.6|9061.6|9070.1|9065.1|9066.1|9061.1|177
1607359200000|2020-12-07 16:40:00|9066.1|9061.1|9066.6|9061.6|9067.1|9062.1|9064.6|9059.6|154
1607359500000|2020-12-07 16:45:00|9066.4|9061.4|9069.6|9064.6|9069.6|9064.6|9066.4|9061.4|102
1607359800000|2020-12-07 16:50:00|9069.4|9064.4|9070.1|9065.1|9070.9|9065.9|9069.1|9064.1|323
1607360100000|2020-12-07 16:55:00|9069.6|9064.6|9067.9|9062.9|9070.1|9065.1|9067.4|9062.4|28
1607360400000|2020-12-07 17:00:00|9068.1|9063.1|9067.1|9062.1|9069.1|9064.1|9067.1|9062.1|108
1607360700000|2020-12-07 17:05:00|9066.9|9061.9|9064.6|9059.6|9067.1|9062.1|9064.4|9059.4|97
1607361000000|2020-12-07 17:10:00|9064.4|9059.4|9064.1|9059.1|9065.1|9060.1|9063.4|9058.4|73
1607361300000|2020-12-07 17:15:00|9064.2|9059.2|9063.9|9058.9|9065.1|9060.1|9063.6|9058.6|107
1607361600000|2020-12-07 17:20:00|9064.2|9059.2|9066.9|9061.9|9066.9|9061.9|9064.2|9059.2|119
1607361900000|2020-12-07 17:25:00|9067.4|9062.4|9068.7|9063.7|9068.7|9063.7|9065.9|9060.9|73
1607362200000|2020-12-07 17:30:00|9068.9|9063.9|9069.4|9064.4|9070.4|9065.4|9068.1|9063.1|116
1607362500000|2020-12-07 17:35:00|9069.2|9064.2|9069.9|9064.9|9069.9|9064.9|9068.2|9063.2|65
1607362800000|2020-12-07 17:40:00|9070.1|9065.1|9069.6|9064.6|9070.9|9065.9|9069.1|9064.1|142
1607363100000|2020-12-07 17:45:00|9069.4|9064.4|9068.9|9063.9|9070.4|9065.4|9068.1|9063.1|104
1607363400000|2020-12-07 17:50:00|9068.6|9063.6|9069.4|9064.4|9069.4|9064.4|9067.9|9062.9|118
1607363700000|2020-12-07 17:55:00|9069.6|9064.6|9068.9|9063.9|9069.6|9064.6|9067.9|9062.9|120
1607364000000|2020-12-07 18:00:00|9069.1|9064.1|9072.2|9067.2|9074.4|9069.4|9068.9|9063.9|200
1607364300000|2020-12-07 18:05:00|9072.4|9067.4|9071.2|9066.2|9072.9|9067.9|9070.9|9065.9|122
1607364600000|2020-12-07 18:10:00|9071.4|9066.4|9075.4|9070.4|9075.7|9070.7|9071.4|9066.4|118
1607364900000|2020-12-07 18:15:00|9075.6|9070.6|9076.7|9071.7|9077.2|9072.2|9074.7|9069.7|187
1607365200000|2020-12-07 18:20:00|9076.9|9071.9|9078.2|9073.2|9078.9|9073.9|9076.9|9071.9|131
1607365500000|2020-12-07 18:25:00|9078.1|9073.1|9078.4|9073.4|9078.4|9073.4|9077.2|9072.2|70
1607365800000|2020-12-07 18:30:00|9078.6|9073.6|9079.2|9074.2|9080.7|9075.7|9077.1|9072.1|257
1607366100000|2020-12-07 18:35:00|9079.1|9074.1|9081.4|9076.4|9081.9|9076.9|9078.6|9073.6|233
1607366400000|2020-12-07 18:40:00|9081.1|9076.1|9081.2|9076.2|9084.1|9079.1|9078.2|9073.2|395
1607366700000|2020-12-07 18:45:00|9080.9|9075.9|9078.6|9073.6|9083.1|9078.1|9077.9|9072.9|562
1607367000000|2020-12-07 18:50:00|9078.7|9073.7|9077.1|9072.1|9078.9|9073.9|9076.1|9071.1|158
1607367300000|2020-12-07 18:55:00|9076.9|9071.9|9075.9|9070.9|9077.1|9072.1|9075.6|9070.6|123
1607367600000|2020-12-07 19:00:00|9076.1|9071.1|9076.1|9071.1|9077.6|9072.6|9075.6|9070.6|141
1607367900000|2020-12-07 19:05:00|9076.4|9071.4|9073.6|9068.6|9076.4|9071.4|9073.1|9068.1|63
1607368200000|2020-12-07 19:10:00|9073.4|9068.4|9070.9|9065.9|9073.6|9068.6|9069.4|9064.4|268
1607368500000|2020-12-07 19:15:00|9070.6|9065.6|9071.1|9066.1|9071.1|9066.1|9068.1|9063.1|200
1607368800000|2020-12-07 19:20:00|9070.9|9065.9|9072.2|9067.2|9073.4|9068.4|9070.6|9065.6|162
1607369100000|2020-12-07 19:25:00|9072.1|9067.1|9069.7|9064.7|9072.1|9067.1|9069.4|9064.4|84
1607369400000|2020-12-07 19:30:00|9069.9|9064.9|9071.4|9066.4|9071.4|9066.4|9069.4|9064.4|123
1607369700000|2020-12-07 19:35:00|9071.1|9066.1|9071.1|9066.1|9072.4|9067.4|9070.6|9065.6|100
1607370000000|2020-12-07 19:40:00|9071.4|9066.4|9071.1|9066.1|9071.6|9066.6|9071.1|9066.1|169
1607370300000|2020-12-07 19:45:00|9071.4|9066.4|9071.4|9066.4|9071.9|9066.9|9071.1|9066.1|102
1607370600000|2020-12-07 19:50:00|9071.6|9066.6|9072.1|9067.1|9072.1|9067.1|9070.9|9065.9|85
1607370900000|2020-12-07 19:55:00|9071.9|9066.9|9072.6|9067.6|9073.1|9068.1|9071.4|9066.4|442
1607371200000|2020-12-07 20:00:00|9072.1|9067.1|9074.9|9069.9|9075.1|9070.1|9071.9|9066.9|1132
1607371500000|2020-12-07 20:05:00|9074.6|9069.6|9076.4|9071.4|9076.7|9071.7|9074.1|9069.1|218
1607371800000|2020-12-07 20:10:00|9076.6|9071.6|9079.2|9074.2|9079.2|9074.2|9076.4|9071.4|245
1607372100000|2020-12-07 20:15:00|9079.1|9074.1|9077.7|9072.7|9079.1|9074.1|9077.6|9072.6|88
1607372400000|2020-12-07 20:20:00|9077.9|9072.9|9078.2|9073.2|9079.7|9074.7|9077.9|9072.9|88
1607372700000|2020-12-07 20:25:00|9078.4|9073.4|9076.7|9071.7|9078.4|9073.4|9076.2|9071.2|108
1607373000000|2020-12-07 20:30:00|9076.6|9071.6|9077.6|9072.6|9077.7|9072.7|9076.4|9071.4|222
1607373300000|2020-12-07 20:35:00|9077.7|9072.7|9078.1|9073.1|9078.2|9073.2|9077.1|9072.1|94
1607373600000|2020-12-07 20:40:00|9077.9|9072.9|9078.7|9073.7|9079.7|9074.7|9077.4|9072.4|82
1607373900000|2020-12-07 20:45:00|9078.6|9073.6|9078.6|9073.6|9079.1|9074.1|9077.4|9072.4|116
1607374200000|2020-12-07 20:50:00|9078.7|9073.7|9078.9|9073.9|9079.7|9074.7|9077.9|9072.9|91
1607374500000|2020-12-07 20:55:00|9078.7|9073.7|9080.9|9075.9|9081.1|9076.1|9078.1|9073.1|222
1607374800000|2020-12-07 21:00:00|9080.4|9075.4|9078.6|9073.6|9080.6|9075.6|9078.6|9073.6|45
1607375100000|2020-12-07 21:05:00|9078.1|9073.1|9077.9|9072.9|9078.9|9073.9|9077.9|9072.9|4
1607375400000|2020-12-07 21:10:00|9078.1|9073.1|9077.1|9072.1|9078.4|9073.4|9077.1|9072.1|34
1607375700000|2020-12-07 21:15:00|9077.4|9072.4|9078.1|9073.1|9078.1|9073.1|9077.4|9072.4|19
1607376000000|2020-12-07 21:20:00|9077.6|9072.6|9078.4|9073.4|9078.4|9073.4|9077.6|9072.6|14
1607376300000|2020-12-07 21:25:00|9078.6|9073.6|9079.1|9074.1|9079.1|9074.1|9078.6|9073.6|5
1607376600000|2020-12-07 21:30:00|9078.9|9073.9|9079.6|9074.6|9079.6|9074.6|9078.6|9073.6|3
1607376900000|2020-12-07 21:35:00|9079.2|9074.2|9079.4|9074.4|9079.6|9074.6|9079.1|9074.1|9
1607377200000|2020-12-07 21:40:00|9079.6|9074.6|9080.6|9075.6|9080.7|9075.7|9079.2|9074.2|25
1607377500000|2020-12-07 21:45:00|9080.1|9075.1|9080.6|9075.6|9081.1|9076.1|9079.6|9074.6|13
1607377800000|2020-12-07 21:50:00|9080.7|9075.7|9080.6|9075.6|9081.2|9076.2|9080.4|9075.4|12
1607378100000|2020-12-07 21:55:00|9080.4|9075.4|9078.7|9071.7|9080.7|9075.7|9078.2|9071.7|48
1607389200000|2020-12-08 01:00:00|9084.1|9079.1|9083.6|9078.6|9084.3|9079.3|9082.3|9077.3|28
1607389500000|2020-12-08 01:05:00|9083.8|9078.8|9083.8|9078.8|9084.1|9079.1|9082.6|9077.6|28
1607389800000|2020-12-08 01:10:00|9084.1|9079.1|9083.6|9078.6|9084.4|9079.4|9083.1|9078.1|11
1607390100000|2020-12-08 01:15:00|9083.9|9078.9|9082.8|9077.8|9084.4|9079.4|9082.8|9077.8|9
1607390400000|2020-12-08 01:20:00|9082.9|9077.9|9082.1|9077.1|9082.9|9077.9|9081.9|9076.9|12
1607390700000|2020-12-08 01:25:00|9081.9|9076.9|9082.1|9077.1|9082.9|9077.9|9081.1|9076.1|11
1607391000000|2020-12-08 01:30:00|9082.6|9077.6|9081.6|9076.6|9082.6|9077.6|9081.1|9076.1|23
1607391300000|2020-12-08 01:35:00|9081.9|9076.9|9082.6|9077.6|9082.6|9077.6|9081.1|9076.1|6
1607391600000|2020-12-08 01:40:00|9083.1|9078.1|9081.9|9076.9|9083.4|9078.4|9081.8|9076.8|29
1607391900000|2020-12-08 01:45:00|9081.8|9076.8|9081.1|9076.1|9082.1|9077.1|9080.4|9075.4|20
1607392200000|2020-12-08 01:50:00|9081.3|9076.3|9082.1|9077.1|9082.1|9077.1|9080.6|9075.6|5
1607392500000|2020-12-08 01:55:00|9081.9|9076.9|9083.4|9078.4|9083.6|9078.6|9081.9|9076.9|50
1607392800000|2020-12-08 02:00:00|9083.1|9078.1|9084.6|9079.6|9084.6|9079.6|9082.4|9077.4|22
1607393100000|2020-12-08 02:05:00|9084.4|9079.4|9082.1|9077.1|9084.6|9079.6|9082.1|9077.1|8
1607393400000|2020-12-08 02:10:00|9081.9|9076.9|9082.6|9077.6|9083.4|9078.4|9081.9|9076.9|3
1607393700000|2020-12-08 02:15:00|9082.7|9077.7|9082.6|9077.6|9083.1|9078.1|9082.4|9077.4|8
1607394000000|2020-12-08 02:20:00|9082.4|9077.4|9082.9|9077.9|9082.9|9077.9|9082.1|9077.1|3
1607394300000|2020-12-08 02:25:00|9083.1|9078.1|9083.9|9078.9|9084.1|9079.1|9082.9|9077.9|6
1607394600000|2020-12-08 02:30:00|9084.1|9079.1|9082.6|9077.6|9084.1|9079.1|9082.4|9077.4|13
1607394900000|2020-12-08 02:35:00|9082.4|9077.4|9082.6|9077.6|9082.6|9077.6|9082.1|9077.1|13
1607395200000|2020-12-08 02:40:00|9082.1|9077.1|9081.9|9076.9|9082.1|9077.1|9081.6|9076.6|0
1607395500000|2020-12-08 02:45:00|9081.6|9076.6|9080.9|9075.9|9081.9|9076.9|9080.6|9075.6|22
1607395800000|2020-12-08 02:50:00|9081.1|9076.1|9080.6|9075.6|9081.1|9076.1|9080.4|9075.4|1
1607396100000|2020-12-08 02:55:00|9080.2|9075.2|9081.1|9076.1|9081.1|9076.1|9080.1|9075.1|3
1607396400000|2020-12-08 03:00:00|9081.2|9076.2|9080.1|9075.1|9081.6|9076.6|9080.1|9075.1|20
1607396700000|2020-12-08 03:05:00|9080.4|9075.4|9080.1|9075.1|9081.1|9076.1|9079.9|9074.9|10
1607397000000|2020-12-08 03:10:00|9080.4|9075.4|9079.6|9074.6|9080.4|9075.4|9079.4|9074.4|3
1607397300000|2020-12-08 03:15:00|9079.9|9074.9|9079.9|9074.9|9080.1|9075.1|9079.6|9074.6|7
1607397600000|2020-12-08 03:20:00|9079.6|9074.6|9079.6|9074.6|9080.4|9075.4|9079.6|9074.6|12
1607397900000|2020-12-08 03:25:00|9079.7|9074.7|9079.7|9074.7|9080.1|9075.1|9079.6|9074.6|0
1607398200000|2020-12-08 03:30:00|9080.1|9075.1|9080.6|9075.6|9080.6|9075.6|9080.1|9075.1|7
1607398500000|2020-12-08 03:35:00|9080.7|9075.7|9080.6|9075.6|9081.1|9076.1|9080.1|9075.1|1
1607398800000|2020-12-08 03:40:00|9080.9|9075.9|9081.4|9076.4|9081.4|9076.4|9080.6|9075.6|2
1607399100000|2020-12-08 03:45:00|||||||||5
1607399400000|2020-12-08 03:50:00|9080.9|9075.9|9080.4|9075.4|9081.4|9076.4|9080.4|9075.4|0
1607399700000|2020-12-08 03:55:00|9080.3|9075.3|9078.6|9073.6|9080.4|9075.4|9078.1|9073.1|15
1607400000000|2020-12-08 04:00:00|9078.1|9073.1|9078.1|9073.1|9078.6|9073.6|9077.6|9072.6|29
1607400300000|2020-12-08 04:05:00|9077.9|9072.9|9078.6|9073.6|9078.6|9073.6|9077.9|9072.9|42
1607400600000|2020-12-08 04:10:00|9078.4|9073.4|9078.6|9073.6|9079.1|9074.1|9078.4|9073.4|6
1607400900000|2020-12-08 04:15:00|9078.9|9073.9|9079.6|9074.6|9079.6|9074.6|9078.6|9073.6|19
1607401200000|2020-12-08 04:20:00|9079.4|9074.4|9079.4|9074.4|9080.1|9075.1|9079.1|9074.1|2
1607401500000|2020-12-08 04:25:00|9079.6|9074.6|9079.8|9074.8|9079.9|9074.9|9079.3|9074.3|8
1607401800000|2020-12-08 04:30:00|9079.3|9074.3|9078.6|9073.6|9079.4|9074.4|9078.1|9073.1|23
1607402100000|2020-12-08 04:35:00|9078.9|9073.9|9078.6|9073.6|9079.1|9074.1|9078.6|9073.6|3
1607402400000|2020-12-08 04:40:00|9078.1|9073.1|9079.6|9074.6|9079.6|9074.6|9078.1|9073.1|11
1607402700000|2020-12-08 04:45:00|9079.3|9074.3|9079.9|9074.9|9079.9|9074.9|9079.1|9074.1|3
1607403000000|2020-12-08 04:50:00|9079.6|9074.6|9079.1|9074.1|9079.9|9074.9|9079.1|9074.1|1
1607403300000|2020-12-08 04:55:00|9078.9|9073.9|9079.6|9074.6|9079.6|9074.6|9078.9|9073.9|0
1607403600000|2020-12-08 05:00:00|9079.3|9074.3|9079.1|9074.1|9079.4|9074.4|9078.6|9073.6|4
1607403900000|2020-12-08 05:05:00|9079.4|9074.4|9079.1|9074.1|9079.6|9074.6|9078.6|9073.6|3
1607404200000|2020-12-08 05:10:00|9078.9|9073.9|9078.6|9073.6|9079.3|9074.3|9078.6|9073.6|2
1607404500000|2020-12-08 05:15:00|9078.8|9073.8|9079.6|9074.6|9079.6|9074.6|9078.8|9073.8|3
1607404800000|2020-12-08 05:20:00|9079.9|9074.9|9079.1|9074.1|9079.9|9074.9|9079.1|9074.1|5
1607405100000|2020-12-08 05:25:00|9078.8|9073.8|9078.9|9073.9|9079.1|9074.1|9078.8|9073.8|1
1607405400000|2020-12-08 05:30:00|9078.8|9073.8|9078.6|9073.6|9079.1|9074.1|9078.4|9073.4|5
1607405700000|2020-12-08 05:35:00|9078.4|9073.4|9078.4|9073.4|9078.6|9073.6|9078.1|9073.1|5
1607406000000|2020-12-08 05:40:00|9078.6|9073.6|9077.3|9072.3|9078.6|9073.6|9076.9|9071.9|20
1607406300000|2020-12-08 05:45:00|9077.4|9072.4|9077.6|9072.6|9077.8|9072.8|9077.1|9072.1|2
1607406600000|2020-12-08 05:50:00|9077.4|9072.4|9077.1|9072.1|9077.9|9072.9|9077.1|9072.1|22
1607406900000|2020-12-08 05:55:00|9076.9|9071.9|9077.1|9072.1|9077.3|9072.3|9076.4|9071.4|24
1607407200000|2020-12-08 06:00:00|9076.6|9071.6|9076.6|9071.6|9077.9|9072.9|9076.4|9071.4|21
1607407500000|2020-12-08 06:05:00|9076.3|9071.3|9074.9|9069.9|9076.4|9071.4|9074.1|9069.1|28
1607407800000|2020-12-08 06:10:00|9074.6|9069.6|9075.6|9070.6|9075.6|9070.6|9074.6|9069.6|18
1607408100000|2020-12-08 06:15:00|9076.1|9071.1|9077.1|9072.1|9077.1|9072.1|9076.1|9071.1|6
1607408400000|2020-12-08 06:20:00|9076.6|9071.6|9077.1|9072.1|9077.6|9072.6|9076.6|9071.6|8
1607408700000|2020-12-08 06:25:00|9077.3|9072.3|9076.1|9071.1|9077.3|9072.3|9076.1|9071.1|9
1607409000000|2020-12-08 06:30:00|9075.9|9070.9|9077.1|9072.1|9077.1|9072.1|9075.8|9070.8|3
1607409300000|2020-12-08 06:35:00|9077.4|9072.4|9079.1|9074.1|9079.6|9074.6|9077.4|9072.4|10
1607409600000|2020-12-08 06:40:00|9079.4|9074.4|9080.1|9075.1|9080.1|9075.1|9079.1|9074.1|9
1607409900000|2020-12-08 06:45:00|9079.9|9074.9|9081.1|9076.1|9081.6|9076.6|9079.6|9074.6|47
1607410200000|2020-12-08 06:50:00|9080.9|9075.9|9081.4|9076.4|9082.6|9077.6|9080.6|9075.6|5
1607410500000|2020-12-08 06:55:00|9081.6|9076.6|9080.9|9075.9|9082.4|9077.4|9080.9|9075.9|12
1607410800000|2020-12-08 07:00:00|9080.6|9075.6|9082.6|9077.6|9084.6|9079.6|9080.6|9075.6|59
1607411100000|2020-12-08 07:05:00|9082.1|9077.1|9083.8|9078.8|9084.1|9079.1|9082.1|9077.1|17
1607411400000|2020-12-08 07:10:00|9083.6|9078.6|9083.9|9078.9|9084.4|9079.4|9083.1|9078.1|16
1607411700000|2020-12-08 07:15:00|9083.8|9078.8|9084.6|9079.6|9085.6|9080.6|9083.6|9078.6|47
1607412000000|2020-12-08 07:20:00|9084.3|9079.3|9084.6|9079.6|9085.1|9080.1|9083.6|9078.6|8
1607412300000|2020-12-08 07:25:00|9084.3|9079.3|9083.3|9078.3|9084.6|9079.6|9083.1|9078.1|52
1607412600000|2020-12-08 07:30:00|9083.4|9078.4|9084.1|9079.1|9086.1|9081.1|9083.3|9078.3|42
1607412900000|2020-12-08 07:35:00|9084.4|9079.4|9083.8|9078.8|9085.1|9080.1|9083.3|9078.3|7
1607413200000|2020-12-08 07:40:00|9083.9|9078.9|9082.6|9077.6|9084.1|9079.1|9082.6|9077.6|30
1607413500000|2020-12-08 07:45:00|9082.1|9077.1|9083.1|9078.1|9083.6|9078.6|9081.6|9076.6|40
1607413800000|2020-12-08 07:50:00|9083.4|9078.4|9080.6|9075.6|9083.6|9078.6|9080.1|9075.1|18
1607414100000|2020-12-08 07:55:00|9080.8|9075.8|9080.6|9075.6|9081.8|9076.8|9077.3|9072.3|58
1607414400000|2020-12-08 08:00:00|9080.3|9075.3|9087.1|9082.1|9087.1|9082.1|9079.3|9074.3|115
1607414700000|2020-12-08 08:05:00|9086.6|9081.6|9088.1|9083.1|9088.6|9083.6|9086.1|9081.1|57
1607415000000|2020-12-08 08:10:00|9088.6|9083.6|9091.3|9086.3|9092.6|9087.6|9088.3|9083.3|234
1607415300000|2020-12-08 08:15:00|9091.1|9086.1|9090.6|9085.6|9091.4|9086.4|9089.3|9084.3|71
1607415600000|2020-12-08 08:20:00|9090.3|9085.3|9086.6|9081.6|9090.6|9085.6|9085.6|9080.6|28
1607415900000|2020-12-08 08:25:00|9086.3|9081.3|9081.6|9076.6|9086.3|9081.3|9081.6|9076.6|52
1607416200000|2020-12-08 08:30:00|9082.1|9077.1|9080.6|9075.6|9083.6|9078.6|9080.4|9075.4|54
1607416500000|2020-12-08 08:35:00|9080.4|9075.4|9081.6|9076.6|9082.1|9077.1|9080.3|9075.3|35
1607416800000|2020-12-08 08:40:00|9081.4|9076.4|9075.3|9070.3|9081.6|9076.6|9075.3|9070.3|276
1607417100000|2020-12-08 08:45:00|9075.4|9070.4|9073.6|9068.6|9075.4|9070.4|9070.1|9065.1|79
1607417400000|2020-12-08 08:50:00|9074.1|9069.1|9077.6|9072.6|9077.6|9072.6|9073.6|9068.6|33
1607417700000|2020-12-08 08:55:00|9077.1|9072.1|9075.6|9070.6|9077.6|9072.6|9074.9|9069.9|36
1607418000000|2020-12-08 09:00:00|9075.3|9070.3|9073.4|9068.4|9075.9|9070.9|9072.3|9067.3|63
1607418300000|2020-12-08 09:05:00|9073.6|9068.6|9073.6|9068.6|9075.1|9070.1|9072.6|9067.6|61
1607418600000|2020-12-08 09:10:00|9073.9|9068.9|9070.1|9065.1|9075.6|9070.6|9070.1|9065.1|68
1607418900000|2020-12-08 09:15:00|9070.4|9065.4|9071.9|9066.9|9071.9|9066.9|9069.1|9064.1|177
1607419200000|2020-12-08 09:20:00|9071.8|9066.8|9072.4|9067.4|9073.1|9068.1|9070.8|9065.8|60
1607419500000|2020-12-08 09:25:00|9072.6|9067.6|9073.6|9068.6|9074.4|9069.4|9072.1|9067.1|59
1607419800000|2020-12-08 09:30:00|9073.4|9068.4|9074.6|9069.6|9075.1|9070.1|9072.6|9067.6|50
1607420100000|2020-12-08 09:35:00|9074.4|9069.4|9077.1|9072.1|9077.6|9072.6|9073.6|9068.6|49
1607420400000|2020-12-08 09:40:00|9077.4|9072.4|9075.6|9070.6|9078.4|9073.4|9075.6|9070.6|34
1607420700000|2020-12-08 09:45:00|9075.1|9070.1|9074.1|9069.1|9075.4|9070.4|9073.6|9068.6|23
1607421000000|2020-12-08 09:50:00|9074.4|9069.4|9071.6|9066.6|9074.6|9069.6|9069.6|9064.6|119
1607421300000|2020-12-08 09:55:00|9071.3|9066.3|9070.1|9065.1|9073.6|9068.6|9069.6|9064.6|121
1607421600000|2020-12-08 10:00:00|9070.6|9065.6|9071.1|9066.1|9072.1|9067.1|9067.9|9062.9|223
1607421900000|2020-12-08 10:05:00|9070.9|9065.9|9073.9|9068.9|9075.6|9070.6|9070.6|9065.6|97
1607422200000|2020-12-08 10:10:00|9073.6|9068.6|9075.6|9070.6|9075.9|9070.9|9073.6|9068.6|140
1607422500000|2020-12-08 10:15:00|9075.9|9070.9|9073.9|9068.9|9076.4|9071.4|9073.9|9068.9|40
1607422800000|2020-12-08 10:20:00|9074.1|9069.1|9074.1|9069.1|9076.1|9071.1|9073.9|9068.9|18
1607423100000|2020-12-08 10:25:00|9073.9|9068.9|9077.1|9072.1|9079.1|9074.1|9073.9|9068.9|52
1607423400000|2020-12-08 10:30:00|9077.4|9072.4|9078.4|9073.4|9079.1|9074.1|9075.6|9070.6|42
1607423700000|2020-12-08 10:35:00|9078.6|9073.6|9075.6|9070.6|9079.6|9074.6|9075.6|9070.6|17
1607424000000|2020-12-08 10:40:00|9076.1|9071.1|9077.1|9072.1|9077.1|9072.1|9075.9|9070.9|11
1607424300000|2020-12-08 10:45:00|9076.9|9071.9|9078.6|9073.6|9079.6|9074.6|9074.6|9069.6|38
1607424600000|2020-12-08 10:50:00|9078.4|9073.4|9077.6|9072.6|9078.4|9073.4|9076.6|9071.6|45
1607424900000|2020-12-08 10:55:00|9077.9|9072.9|9080.6|9075.6|9080.6|9075.6|9077.1|9072.1|38
1607425200000|2020-12-08 11:00:00|9080.8|9075.8|9081.6|9076.6|9082.1|9077.1|9079.6|9074.6|43
1607425500000|2020-12-08 11:05:00|9081.8|9076.8|9080.1|9075.1|9081.8|9076.8|9079.6|9074.6|133
1607425800000|2020-12-08 11:10:00|9079.9|9074.9|9079.9|9074.9|9080.6|9075.6|9078.9|9073.9|13
1607426100000|2020-12-08 11:15:00|9080.1|9075.1|9079.9|9074.9|9081.6|9076.6|9079.9|9074.9|63
1607426400000|2020-12-08 11:20:00|9080.4|9075.4|9080.4|9075.4|9080.9|9075.9|9077.9|9072.9|256
1607426700000|2020-12-08 11:25:00|9080.1|9075.1|9078.1|9073.1|9080.9|9075.9|9077.6|9072.6|48
1607427000000|2020-12-08 11:30:00|9078.4|9073.4|9081.1|9076.1|9081.1|9076.1|9078.1|9073.1|31
1607427300000|2020-12-08 11:35:00|9081.4|9076.4|9080.6|9075.6|9081.6|9076.6|9080.1|9075.1|37
1607427600000|2020-12-08 11:40:00|9081.1|9076.1|9083.1|9078.1|9084.1|9079.1|9080.4|9075.4|15
1607427900000|2020-12-08 11:45:00|9083.4|9078.4|9082.6|9077.6|9083.6|9078.6|9081.1|9076.1|31
1607428200000|2020-12-08 11:50:00|9082.9|9077.9|9082.6|9077.6|9084.6|9079.6|9082.1|9077.1|17
1607428500000|2020-12-08 11:55:00|9083.1|9078.1|9089.1|9084.1|9089.3|9084.3|9083.1|9078.1|90
1607428800000|2020-12-08 12:00:00|9088.8|9083.8|9084.8|9079.8|9089.1|9084.1|9084.6|9079.6|114
1607429100000|2020-12-08 12:05:00|9084.6|9079.6|9083.1|9078.1|9085.6|9080.6|9082.8|9077.8|43
1607429400000|2020-12-08 12:10:00|9082.8|9077.8|9081.3|9076.3|9083.8|9078.8|9081.3|9076.3|22
1607429700000|2020-12-08 12:15:00|9081.6|9076.6|9082.6|9077.6|9084.1|9079.1|9081.6|9076.6|23
1607430000000|2020-12-08 12:20:00|9082.1|9077.1|9081.1|9076.1|9082.3|9077.3|9079.8|9074.8|50
1607430300000|2020-12-08 12:25:00|9081.3|9076.3|9079.6|9074.6|9081.3|9076.3|9079.6|9074.6|35
1607430600000|2020-12-08 12:30:00|9079.8|9074.8|9080.1|9075.1|9081.6|9076.6|9079.6|9074.6|52
1607430900000|2020-12-08 12:35:00|9080.6|9075.6|9080.3|9075.3|9081.1|9076.1|9079.1|9074.1|19
1607431200000|2020-12-08 12:40:00|9080.6|9075.6|9084.1|9079.1|9084.1|9079.1|9080.3|9075.3|159
1607431500000|2020-12-08 12:45:00|9084.3|9079.3|9085.8|9080.8|9086.8|9081.8|9084|9079|722
1607431800000|2020-12-08 12:50:00|9086|9081|9088.5|9083.5|9089|9084|9085.8|9080.8|56
1607432100000|2020-12-08 12:55:00|9088|9083|9086.8|9081.8|9088.1|9083.1|9086|9081|25
1607432400000|2020-12-08 13:00:00|9087.3|9082.3|9085.3|9080.3|9087.6|9082.6|9085.3|9080.3|49
1607432700000|2020-12-08 13:05:00|9085.8|9080.8|9085.3|9080.3|9087.3|9082.3|9085.1|9080.1|57
1607433000000|2020-12-08 13:10:00|9085.1|9080.1|9088.3|9083.3|9088.3|9083.3|9084.8|9079.8|123
1607433300000|2020-12-08 13:15:00|9088.8|9083.8|9080.8|9075.8|9089.3|9084.3|9075.4|9070.4|779
1607433600000|2020-12-08 13:20:00|9080.6|9075.6|9072.5|9067.5|9081.6|9076.6|9071.3|9066.3|275
1607433900000|2020-12-08 13:25:00|9072.6|9067.6|9074.8|9069.8|9078|9073|9071.8|9066.8|136
1607434200000|2020-12-08 13:30:00|9074.3|9069.3|9076.6|9071.6|9077.5|9072.5|9073.5|9068.5|63
1607434500000|2020-12-08 13:35:00|9076.5|9071.5|9076|9071|9077.1|9072.1|9074.1|9069.1|73
1607434800000|2020-12-08 13:40:00|9076.1|9071.1|9080.5|9075.5|9082.1|9077.1|9075|9070|92
1607435100000|2020-12-08 13:45:00|9080.1|9075.1|9080.1|9075.1|9083.1|9078.1|9080|9075|62
1607435400000|2020-12-08 13:50:00|9080.3|9075.3|9077.8|9072.8|9081.1|9076.1|9076.3|9071.3|52
1607435700000|2020-12-08 13:55:00|9078.1|9073.1|9082.1|9077.1|9083.1|9078.1|9077.8|9072.8|232
1607436000000|2020-12-08 14:00:00|9082|9077|9079.3|9074.3|9082.1|9077.1|9078.8|9073.8|49
1607436300000|2020-12-08 14:05:00|9079.5|9074.5|9078.1|9073.1|9079.6|9074.6|9075.5|9070.5|302
1607436600000|2020-12-08 14:10:00|9078|9073|9075.5|9070.5|9078.6|9073.6|9074.5|9069.5|235
1607436900000|2020-12-08 14:15:00|9075.6|9070.6|9076|9071|9077.6|9072.6|9074|9069|152
1607437200000|2020-12-08 14:20:00|9076.1|9071.1|9076.3|9071.3|9077.6|9072.6|9075.3|9070.3|95
1607437500000|2020-12-08 14:25:00|9076.5|9071.5|9077.1|9072.1|9077.6|9072.6|9073.8|9068.8|116
1607437800000|2020-12-08 14:30:00|9077.6|9072.6|9076.3|9071.3|9081.1|9076.1|9076.3|9071.3|116
1607438100000|2020-12-08 14:35:00|9076.1|9071.1|9080.1|9075.1|9080.6|9075.6|9075.6|9070.6|46
1607438400000|2020-12-08 14:40:00|9079.8|9074.8|9076.6|9071.6|9080.6|9075.6|9075.6|9070.6|77
1607438700000|2020-12-08 14:45:00|9076.3|9071.3|9078.1|9073.1|9079.1|9074.1|9072.6|9067.6|88
1607439000000|2020-12-08 14:50:00|9078.3|9073.3|9080.6|9075.6|9082.1|9077.1|9078.1|9073.1|132
1607439300000|2020-12-08 14:55:00|9080.8|9075.8|9081.1|9076.1|9083.1|9078.1|9079.1|9074.1|128
1607439600000|2020-12-08 15:00:00|9080.6|9075.6|9080.6|9075.6|9084.6|9079.6|9078.1|9073.1|114
1607439900000|2020-12-08 15:05:00|9081.1|9076.1|9081.1|9076.1|9081.6|9076.6|9078.3|9073.3|81
1607440200000|2020-12-08 15:10:00|9081.3|9076.3|9083.6|9078.6|9083.6|9078.6|9079.8|9074.8|37
1607440500000|2020-12-08 15:15:00|9083.1|9078.1|9090|9085|9090.8|9085.8|9082.6|9077.6|621
1607440800000|2020-12-08 15:20:00|9089.8|9084.8|9092.8|9087.8|9092.8|9087.8|9089.5|9084.5|289
1607441100000|2020-12-08 15:25:00|9092.6|9087.6|9092.6|9087.6|9094.6|9089.6|9091.1|9086.1|94
1607441400000|2020-12-08 15:30:00|9092.3|9087.3|9092.6|9087.6|9093.1|9088.1|9089.6|9084.6|581
1607441700000|2020-12-08 15:35:00|9092.1|9087.1|9094.1|9089.1|9094.6|9089.6|9090.6|9085.6|912
1607442000000|2020-12-08 15:40:00|9093.8|9088.8|9093.3|9088.3|9095.1|9090.1|9091.8|9086.8|106
1607442300000|2020-12-08 15:45:00|9093.1|9088.1|9089.8|9084.8|9093.8|9088.8|9089.3|9084.3|75
1607442600000|2020-12-08 15:50:00|9090.1|9085.1|9088.6|9083.6|9093.6|9088.6|9086.6|9081.6|135
1607442900000|2020-12-08 15:55:00|9089.1|9084.1|9082.6|9077.6|9089.1|9084.1|9082.1|9077.1|209
1607443200000|2020-12-08 16:00:00|9082.8|9077.8|9081.8|9076.8|9083.6|9078.6|9080.6|9075.6|94
1607443500000|2020-12-08 16:05:00|9081.6|9076.6|9084.6|9079.6|9085.8|9080.8|9080.1|9075.1|69
1607443800000|2020-12-08 16:10:00|9084.3|9079.3|9084.1|9079.1|9086.1|9081.1|9083.1|9078.1|409
1607444100000|2020-12-08 16:15:00|9084.3|9079.3|9084.6|9079.6|9085.6|9080.6|9084|9079|43
1607444400000|2020-12-08 16:20:00|9085.1|9080.1|9086|9081|9086.1|9081.1|9083.6|9078.6|13
1607444700000|2020-12-08 16:25:00|9085.8|9080.8|9084|9079|9085.8|9080.8|9084|9079|52
1607445000000|2020-12-08 16:30:00|9083.6|9078.6|9084.8|9079.8|9085.3|9080.3|9083.3|9078.3|77
1607445300000|2020-12-08 16:35:00|9085.1|9080.1|9088.3|9083.3|9089.3|9084.3|9085.1|9080.1|140
1607445600000|2020-12-08 16:40:00|9088.1|9083.1|9086.5|9081.5|9088.5|9083.5|9086.1|9081.1|58
1607445900000|2020-12-08 16:45:00|9086.6|9081.6|9084.5|9079.5|9087.1|9082.1|9084.5|9079.5|231
1607446200000|2020-12-08 16:50:00|9084.1|9079.1|9084.6|9079.6|9085.1|9080.1|9083.8|9078.8|263
1607446500000|2020-12-08 16:55:00|9084.5|9079.5|9085.5|9080.5|9086.1|9081.1|9084.3|9079.3|17
1607446800000|2020-12-08 17:00:00|9085.3|9080.3|9085.1|9080.1|9086.5|9081.5|9085|9080|26
1607447100000|2020-12-08 17:05:00|9085.3|9080.3|9085|9080|9085.6|9080.6|9084.6|9079.6|2
1607447400000|2020-12-08 17:10:00|9085.1|9080.1|9086.6|9081.6|9087|9082|9085|9080|13
1607447700000|2020-12-08 17:15:00|9087|9082|9085.8|9080.8|9087|9082|9085.5|9080.5|181
1607448000000|2020-12-08 17:20:00|9085.3|9080.3|9086.8|9081.8|9087.1|9082.1|9084.8|9079.8|46
1607448300000|2020-12-08 17:25:00|9086.5|9081.5|9088.3|9083.3|9088.5|9083.5|9086.3|9081.3|44
1607448600000|2020-12-08 17:30:00|9088.8|9083.8|9086.3|9081.3|9088.8|9083.8|9086|9081|79
1607448900000|2020-12-08 17:35:00|9086.5|9081.5|9086.8|9081.8|9088.3|9083.3|9086.3|9081.3|19
1607449200000|2020-12-08 17:40:00|9087|9082|9086.3|9081.3|9087.5|9082.5|9086|9081|26
1607449500000|2020-12-08 17:45:00|9086|9081|9085|9080|9086.8|9081.8|9083.8|9078.8|60
1607449800000|2020-12-08 17:50:00|9085.3|9080.3|9082.8|9077.8|9085.5|9080.5|9081.5|9076.5|69
1607450100000|2020-12-08 17:55:00|9083|9078|9083.5|9078.5|9084|9079|9082.5|9077.5|59
1607450400000|2020-12-08 18:00:00|9084|9079|9083.5|9078.5|9085.5|9080.5|9082.5|9077.5|50
1607450700000|2020-12-08 18:05:00|9083.8|9078.8|9084.5|9079.5|9084.5|9079.5|9083|9078|33
1607451000000|2020-12-08 18:10:00|9085|9080|9084.5|9079.5|9085.5|9080.5|9082|9077|127
1607451300000|2020-12-08 18:15:00|9084.3|9079.3|9085.8|9080.8|9086|9081|9084.3|9079.3|32
1607451600000|2020-12-08 18:20:00|9086|9081|9085.5|9080.5|9086|9081|9083.5|9078.5|29
1607451900000|2020-12-08 18:25:00|9085.3|9080.3|9084|9079|9085.3|9080.3|9083.5|9078.5|38
1607452200000|2020-12-08 18:30:00|9084.5|9079.5|9084|9079|9085|9080|9083.5|9078.5|35
1607452500000|2020-12-08 18:35:00|9084.3|9079.3|9086.8|9081.8|9086.8|9081.8|9083.8|9078.8|25
1607452800000|2020-12-08 18:40:00|9087|9082|9087.8|9082.8|9087.8|9082.8|9086.5|9081.5|30
1607453100000|2020-12-08 18:45:00|9088|9083|9089.3|9084.3|9089.3|9084.3|9087.5|9082.5|25
1607453400000|2020-12-08 18:50:00|9089.5|9084.5|9089.5|9084.5|9090|9085|9089|9084|34
1607453700000|2020-12-08 18:55:00|9089.3|9084.3|9090.3|9085.3|9091|9086|9088.5|9083.5|10
1607454000000|2020-12-08 19:00:00|9090.5|9085.5|9089.3|9084.3|9091|9086|9088.8|9083.8|48
1607454300000|2020-12-08 19:05:00|9089|9084|9088.8|9083.8|9089.5|9084.5|9088|9083|13
1607454600000|2020-12-08 19:10:00|9088.5|9083.5|9089|9084|9089.5|9084.5|9088.3|9083.3|16
1607454900000|2020-12-08 19:15:00|9088.5|9083.5|9088.7|9083.7|9089|9084|9087.5|9082.5|109
1607455200000|2020-12-08 19:20:00|9088.5|9083.5|9087|9082|9088.5|9083.5|9087|9082|35
1607455500000|2020-12-08 19:25:00|9086.8|9081.8|9087.2|9082.2|9088.2|9083.2|9086.8|9081.8|28
1607455800000|2020-12-08 19:30:00|9087|9082|9088.3|9083.3|9088.3|9083.3|9086.8|9081.8|87
1607456100000|2020-12-08 19:35:00|9088.2|9083.2|9089.8|9084.8|9089.8|9084.8|9088|9083|63
1607456400000|2020-12-08 19:40:00|9089.7|9084.7|9090|9085|9090|9085|9089.2|9084.2|68
1607456700000|2020-12-08 19:45:00|9089.7|9084.7|9091|9086|9091|9086|9089.5|9084.5|76
1607457000000|2020-12-08 19:50:00|9090.8|9085.8|9091.2|9086.2|9091.8|9086.8|9090.7|9085.7|64
1607457300000|2020-12-08 19:55:00|9091|9086|9091.3|9086.3|9091.3|9086.3|9089.7|9084.7|352
1607457600000|2020-12-08 20:00:00|9091.5|9086.5|9092.2|9087.2|9092.2|9087.2|9090.5|9085.5|101
1607457900000|2020-12-08 20:05:00|9092|9087|9092.2|9087.2|9093|9088|9092|9087|68
1607458200000|2020-12-08 20:10:00|9091.7|9086.7|9092|9087|9093.2|9088.2|9091.7|9086.7|389
1607458500000|2020-12-08 20:15:00|9091.7|9086.7|9092.7|9087.7|9093|9088|9091.2|9086.2|60
1607458800000|2020-12-08 20:20:00|9092.2|9087.2|9093.7|9088.7|9094.2|9089.2|9092.2|9087.2|88
1607459100000|2020-12-08 20:25:00|9093.2|9088.2|9094.2|9089.2|9094.2|9089.2|9092.5|9087.5|35
1607459400000|2020-12-08 20:30:00|9094|9089|9092.7|9087.7|9094|9089|9092.7|9087.7|60
1607459700000|2020-12-08 20:35:00|9093|9088|9092.7|9087.7|9093.2|9088.2|9092.2|9087.2|5
1607460000000|2020-12-08 20:40:00|9092.5|9087.5|9092.5|9087.5|9092.7|9087.7|9092.2|9087.2|0
1607460300000|2020-12-08 20:45:00|9092.2|9087.2|9091|9086|9092.5|9087.5|9091|9086|34
1607460600000|2020-12-08 20:50:00|9090.9|9085.9|9090.5|9085.5|9091|9086|9090.5|9085.5|24
1607460900000|2020-12-08 20:55:00|9090.2|9085.2|9089.2|9084.2|9090.5|9085.5|9089.2|9084.2|23
1607461200000|2020-12-08 21:00:00|9089.7|9084.7|9091.7|9086.7|9091.7|9086.7|9089|9084|21
1607461500000|2020-12-08 21:05:00|9091.2|9086.2|9090.2|9085.2|9091.2|9086.2|9090.2|9085.2|9
1607461800000|2020-12-08 21:10:00|9090.5|9085.5|9090.2|9085.2|9090.7|9085.7|9090.2|9085.2|22
1607462100000|2020-12-08 21:15:00|9090.5|9085.5|9090.7|9085.7|9090.7|9085.7|9090.2|9085.2|1
1607462400000|2020-12-08 21:20:00|9091|9086|9090.5|9085.5|9091|9086|9090|9085|6
1607462700000|2020-12-08 21:25:00|9090.2|9085.2|9090.7|9085.7|9091|9086|9089.7|9084.7|3
1607463000000|2020-12-08 21:30:00|9091|9086|9091.5|9086.5|9091.5|9086.5|9091|9086|8
1607463300000|2020-12-08 21:35:00|9091.2|9086.2|9091|9086|9091.7|9086.7|9090.7|9085.7|0
1607463600000|2020-12-08 21:40:00|9090.7|9085.7|9090|9085|9091|9086|9089.7|9084.7|7
1607463900000|2020-12-08 21:45:00|9089.7|9084.7|9089.5|9084.5|9089.7|9084.7|9089.2|9084.2|9
1607464200000|2020-12-08 21:50:00|9089.7|9084.7|9090|9085|9091.2|9086.2|9089.7|9084.7|16
1607464500000|2020-12-08 21:55:00|9090.5|9085.5|9092.2|9087.2|9092.2|9087.2|9089.7|9084.7|42
1607475600000|2020-12-09 01:00:00|9084.5|9079.5|9084.7|9079.7|9085.7|9080.7|9084.2|9079.2|78
1607475900000|2020-12-09 01:05:00|9085|9080|9085.2|9080.2|9086.5|9081.5|9084.2|9079.2|18
1607476200000|2020-12-09 01:10:00|9085.5|9080.5|9086|9081|9086|9081|9085.2|9080.2|15
1607476500000|2020-12-09 01:15:00|9086.2|9081.2|9086.2|9081.2|9087.5|9082.5|9086|9081|92
1607476800000|2020-12-09 01:20:00|9086.5|9081.5|9086.2|9081.2|9086.5|9081.5|9086|9081|9
1607477100000|2020-12-09 01:25:00|9086|9081|9085.7|9080.7|9086.2|9081.2|9085.7|9080.7|4
1607477400000|2020-12-09 01:30:00|9086|9081|9086.2|9081.2|9086.5|9081.5|9085.2|9080.2|14
1607477700000|2020-12-09 01:35:00|9086.4|9081.4|9086|9081|9086.4|9081.4|9085.7|9080.7|2
1607478000000|2020-12-09 01:40:00|9085.7|9080.7|9085.5|9080.5|9086.2|9081.2|9085.2|9080.2|18
1607478300000|2020-12-09 01:45:00|9085.2|9080.2|9084.7|9079.7|9085.2|9080.2|9084.5|9079.5|3
1607478600000|2020-12-09 01:50:00|9084.9|9079.9|9084.7|9079.7|9085|9080|9084.5|9079.5|3
1607478900000|2020-12-09 01:55:00|9085|9080|9085.5|9080.5|9085.5|9080.5|9084|9079|86
1607479200000|2020-12-09 02:00:00|9086|9081|9085.5|9080.5|9086.5|9081.5|9084.7|9079.7|7
1607479500000|2020-12-09 02:05:00|9086|9081|9085|9080|9086|9081|9084.7|9079.7|3
1607479800000|2020-12-09 02:10:00|9084.7|9079.7|9083.5|9078.5|9084.7|9079.7|9083.4|9078.4|11
1607480100000|2020-12-09 02:15:00|9083.7|9078.7|9083.2|9078.2|9083.7|9078.7|9083.2|9078.2|13
1607480400000|2020-12-09 02:20:00|9083.4|9078.4|9083.9|9078.9|9084|9079|9083.2|9078.2|31
1607480700000|2020-12-09 02:25:00|9083.5|9078.5|9083.7|9078.7|9084|9079|9083.5|9078.5|9
1607481000000|2020-12-09 02:30:00|9083.5|9078.5|9083.5|9078.5|9084.2|9079.2|9083.4|9078.4|3
1607481300000|2020-12-09 02:35:00|9083.4|9078.4|9082.9|9077.9|9083.7|9078.7|9082.7|9077.7|5
1607481600000|2020-12-09 02:40:00|9082.7|9077.7|9082.4|9077.4|9083|9078|9081.9|9076.9|11
1607481900000|2020-12-09 02:45:00|9082.2|9077.2|9081.4|9076.4|9082.5|9077.5|9081.2|9076.2|10
1607482200000|2020-12-09 02:50:00|9081.5|9076.5|9082|9077|9082.5|9077.5|9081.4|9076.4|9
1607482500000|2020-12-09 02:55:00|9081.9|9076.9|9080.5|9075.5|9082|9077|9080.5|9075.5|9
1607482800000|2020-12-09 03:00:00|9080.4|9075.4|9080.2|9075.2|9080.5|9075.5|9079|9074|4
1607483100000|2020-12-09 03:05:00|9080.5|9075.5|9081.5|9076.5|9081.9|9076.9|9080.5|9075.5|1
1607483400000|2020-12-09 03:10:00|9081.4|9076.4|9081|9076|9081.5|9076.5|9080.7|9075.7|8
1607483700000|2020-12-09 03:15:00|9081.2|9076.2|9080.4|9075.4|9081.2|9076.2|9080.4|9075.4|8
1607484000000|2020-12-09 03:20:00|9080.2|9075.2|9081|9076|9081.2|9076.2|9078.8|9073.8|19
1607484300000|2020-12-09 03:25:00|9080.9|9075.9|9080|9075|9081|9076|9080|9075|2
1607484600000|2020-12-09 03:30:00|9080.2|9075.2|9078.2|9073.2|9080.2|9075.2|9078.2|9073.2|16
1607484900000|2020-12-09 03:35:00|9078.5|9073.5|9079|9074|9079|9074|9078.4|9073.4|3
1607485200000|2020-12-09 03:40:00|9078.9|9073.9|9078.5|9073.5|9079|9074|9077.5|9072.5|14
1607485500000|2020-12-09 03:45:00|9078.2|9073.2|9079|9074|9079.2|9074.2|9077.8|9072.8|1
1607485800000|2020-12-09 03:50:00|9078.9|9073.9|9078.7|9073.7|9079|9074|9078.2|9073.2|1
1607486100000|2020-12-09 03:55:00|9079|9074|9079|9074|9079|9074|9078.5|9073.5|1
1607486400000|2020-12-09 04:00:00|9078.7|9073.7|9077.7|9072.7|9079|9074|9077.7|9072.7|3
1607486700000|2020-12-09 04:05:00|9077.5|9072.5|9077.5|9072.5|9077.7|9072.7|9076.7|9071.7|48
1607487000000|2020-12-09 04:10:00|9077.4|9072.4|9076.7|9071.7|9077.4|9072.4|9075.5|9070.5|19
1607487300000|2020-12-09 04:15:00|9076.5|9071.5|9075.2|9070.2|9076.5|9071.5|9075.2|9070.2|13
1607487600000|2020-12-09 04:20:00|9075|9070|9076|9071|9076|9071|9074.2|9069.2|12
1607487900000|2020-12-09 04:25:00|9076.2|9071.2|9075.9|9070.9|9076.5|9071.5|9075.7|9070.7|9
1607488200000|2020-12-09 04:30:00|9075.7|9070.7|9075.4|9070.4|9075.7|9070.7|9074.5|9069.5|16
1607488500000|2020-12-09 04:35:00|9075.5|9070.5|9075.5|9070.5|9075.7|9070.7|9075.2|9070.2|9
1607488800000|2020-12-09 04:40:00|9075.7|9070.7|9076.5|9071.5|9076.5|9071.5|9075.5|9070.5|5
1607489100000|2020-12-09 04:45:00|9076.4|9071.4|9074.9|9069.9|9076.5|9071.5|9074.9|9069.9|3
1607489400000|2020-12-09 04:50:00|9074.7|9069.7|9075|9070|9075|9070|9074.4|9069.4|2
1607489700000|2020-12-09 04:55:00|9074.9|9069.9|9074.9|9069.9|9075.2|9070.2|9074.5|9069.5|1
1607490000000|2020-12-09 05:00:00|9074.7|9069.7|9075.5|9070.5|9075.7|9070.7|9074.7|9069.7|13
1607490300000|2020-12-09 05:05:00|9075.7|9070.7|9076|9071|9076.5|9071.5|9075.5|9070.5|5
1607490600000|2020-12-09 05:10:00|9075.9|9070.9|9075.9|9070.9|9076.5|9071.5|9075.9|9070.9|3
1607490900000|2020-12-09 05:15:00|9075.5|9070.5|9076.5|9071.5|9076.5|9071.5|9075.2|9070.2|3
1607491200000|2020-12-09 05:20:00|9076.7|9071.7|9076|9071|9076.7|9071.7|9075.7|9070.7|7
1607491500000|2020-12-09 05:25:00|9076.2|9071.2|9076.4|9071.4|9076.7|9071.7|9075.9|9070.9|3
1607491800000|2020-12-09 05:30:00|9076.2|9071.2|9076.5|9071.5|9076.9|9071.9|9075.9|9070.9|5
1607492100000|2020-12-09 05:35:00|9076|9071|9075.9|9070.9|9076.5|9071.5|9075.9|9070.9|3
1607492400000|2020-12-09 05:40:00|9075.7|9070.7|9075.9|9070.9|9076|9071|9074.7|9069.7|10
1607492700000|2020-12-09 05:45:00|9076|9071|9075.5|9070.5|9076|9071|9075.2|9070.2|1
1607493000000|2020-12-09 05:50:00|9075.4|9070.4|9074.4|9069.4|9075.4|9070.4|9074.4|9069.4|1
1607493300000|2020-12-09 05:55:00|9074.5|9069.5|9073.9|9068.9|9074.9|9069.9|9073.9|9068.9|2
1607493600000|2020-12-09 06:00:00|9074|9069|9072.7|9067.7|9074|9069|9072.4|9067.4|22
1607493900000|2020-12-09 06:05:00|9072.4|9067.4|9069.2|9064.2|9072.7|9067.7|9068.4|9063.4|553
1607494200000|2020-12-09 06:10:00|9069.4|9064.4|9070.2|9065.2|9071.2|9066.2|9069.4|9064.4|19
1607494500000|2020-12-09 06:15:00|9069.9|9064.9|9070.4|9065.4|9071.2|9066.2|9069.4|9064.4|25
1607494800000|2020-12-09 06:20:00|9070.2|9065.2|9064.7|9059.7|9070.7|9065.7|9064.4|9059.4|91
1607495100000|2020-12-09 06:25:00|9065.2|9060.2|9066.9|9061.9|9066.9|9061.9|9064.9|9059.9|16
1607495400000|2020-12-09 06:30:00|9066.7|9061.7|9066.9|9061.9|9066.9|9061.9|9065.4|9060.4|12
1607495700000|2020-12-09 06:35:00|9066.7|9061.7|9067.7|9062.7|9067.7|9062.7|9066.7|9061.7|48
1607496000000|2020-12-09 06:40:00|9068.2|9063.2|9069.4|9064.4|9069.4|9064.4|9067.9|9062.9|14
1607496300000|2020-12-09 06:45:00|9069.7|9064.7|9068.9|9063.9|9069.9|9064.9|9068.7|9063.7|8
1607496600000|2020-12-09 06:50:00|9068.4|9063.4|9068.9|9063.9|9070.2|9065.2|9068.4|9063.4|7
1607496900000|2020-12-09 06:55:00|9069.4|9064.4|9069.9|9064.9|9070.4|9065.4|9068.9|9063.9|10
1607497200000|2020-12-09 07:00:00|9070.2|9065.2|9070.2|9065.2|9070.7|9065.7|9068.4|9063.4|19
1607497500000|2020-12-09 07:05:00|9070.4|9065.4|9072.9|9067.9|9072.9|9067.9|9070.4|9065.4|10
1607497800000|2020-12-09 07:10:00|9072.7|9067.7|9072.7|9067.7|9074.4|9069.4|9071.9|9066.9|46
1607498100000|2020-12-09 07:15:00|9072.4|9067.4|9072.9|9067.9|9072.9|9067.9|9071.7|9066.7|30
1607498400000|2020-12-09 07:20:00|9073.2|9068.2|9074.7|9069.7|9074.9|9069.9|9071.7|9066.7|20
1607498700000|2020-12-09 07:25:00|9074.9|9069.9|9075|9070|9075.2|9070.2|9074.2|9069.2|4
1607499000000|2020-12-09 07:30:00|9075.2|9070.2|9075.4|9070.4|9076.2|9071.2|9074.7|9069.7|31
1607499300000|2020-12-09 07:35:00|9075.2|9070.2|9074.7|9069.7|9075.7|9070.7|9074.4|9069.4|57
1607499600000|2020-12-09 07:40:00|9074.4|9069.4|9074.7|9069.7|9076|9071|9073.7|9068.7|13
1607499900000|2020-12-09 07:45:00|9074.5|9069.5|9072.4|9067.4|9074.5|9069.5|9071.4|9066.4|45
1607500200000|2020-12-09 07:50:00|9072.5|9067.5|9074.5|9069.5|9074.5|9069.5|9072.5|9067.5|36
1607500500000|2020-12-09 07:55:00|9074.7|9069.7|9075.4|9070.4|9077|9072|9074.5|9069.5|11
1607500800000|2020-12-09 08:00:00|9075.2|9070.2|9073.7|9068.7|9077.2|9072.2|9073.7|9068.7|58
1607501100000|2020-12-09 08:05:00|9074|9069|9075.2|9070.2|9075.5|9070.5|9072.7|9067.7|35
1607501400000|2020-12-09 08:10:00|9075.4|9070.4|9071.2|9066.2|9075.5|9070.5|9070.4|9065.4|80
1607501700000|2020-12-09 08:15:00|9071|9066|9070.7|9065.7|9072|9067|9068.2|9063.2|50
1607502000000|2020-12-09 08:20:00|9070.5|9065.5|9070.7|9065.7|9074.2|9069.2|9070.5|9065.5|50
1607502300000|2020-12-09 08:25:00|9071|9066|9071|9066|9072.2|9067.2|9070.5|9065.5|47
1607502600000|2020-12-09 08:30:00|9071.2|9066.2|9073.7|9068.7|9075|9070|9070.7|9065.7|30
1607502900000|2020-12-09 08:35:00|9074|9069|9072.5|9067.5|9074.4|9069.4|9071.9|9066.9|18
1607503200000|2020-12-09 08:40:00|9072.4|9067.4|9071.9|9066.9|9073.4|9068.4|9070.2|9065.2|39
1607503500000|2020-12-09 08:45:00|9071.4|9066.4|9070.4|9065.4|9073|9068|9069.4|9064.4|24
1607503800000|2020-12-09 08:50:00|9070.5|9065.5|9069.4|9064.4|9071|9066|9068.4|9063.4|7
1607504100000|2020-12-09 08:55:00|9069.9|9064.9|9066.2|9061.2|9070.2|9065.2|9065.9|9060.9|25
1607504400000|2020-12-09 09:00:00|9066.7|9061.7|9068.9|9063.9|9069.7|9064.7|9066.7|9061.7|75
1607504700000|2020-12-09 09:05:00|9069|9064|9071.4|9066.4|9072.4|9067.4|9069|9064|88
1607505000000|2020-12-09 09:10:00|9071.2|9066.2|9072.9|9067.9|9074|9069|9071.2|9066.2|89
1607505300000|2020-12-09 09:15:00|9073.2|9068.2|9070.7|9065.7|9073.4|9068.4|9070.7|9065.7|96
1607505600000|2020-12-09 09:20:00|9070.4|9065.4|9070.7|9065.7|9072|9067|9070.2|9065.2|17
1607505900000|2020-12-09 09:25:00|9071|9066|9073|9068|9074|9069|9070.4|9065.4|14
1607506200000|2020-12-09 09:30:00|9073.2|9068.2|9070.2|9065.2|9073.2|9068.2|9070.2|9065.2|15
1607506500000|2020-12-09 09:35:00|9070.4|9065.4|9071.4|9066.4|9071.4|9066.4|9070.2|9065.2|8
1607506800000|2020-12-09 09:40:00|9071.7|9066.7|9070.4|9065.4|9073.4|9068.4|9070.4|9065.4|36
1607507100000|2020-12-09 09:45:00|9070.9|9065.9|9070.2|9065.2|9071.4|9066.4|9069.7|9064.7|11
1607507400000|2020-12-09 09:50:00|9069.9|9064.9|9072.4|9067.4|9072.9|9067.9|9069.2|9064.2|22
1607507700000|2020-12-09 09:55:00|9072.7|9067.7|9068.7|9063.7|9073.2|9068.2|9067.4|9062.4|58
1607508000000|2020-12-09 10:00:00|9068.9|9063.9|9070.4|9065.4|9071.9|9066.9|9068.2|9063.2|33
1607508300000|2020-12-09 10:05:00|9070.9|9065.9|9068.9|9063.9|9070.9|9065.9|9068.9|9063.9|14
1607508600000|2020-12-09 10:10:00|9068.4|9063.4|9069.9|9064.9|9070.2|9065.2|9067.4|9062.4|24
1607508900000|2020-12-09 10:15:00|9069.7|9064.7|9065.5|9060.5|9070.7|9065.7|9064|9059|360
1607509200000|2020-12-09 10:20:00|9065.9|9060.9|9065.4|9060.4|9068|9063|9063|9058|219
1607509500000|2020-12-09 10:25:00|9065.2|9060.2|9065.4|9060.4|9066.5|9061.5|9064.2|9059.2|21
1607509800000|2020-12-09 10:30:00|9065.5|9060.5|9065.2|9060.2|9067.7|9062.7|9064.5|9059.5|40
1607510100000|2020-12-09 10:35:00|9065.5|9060.5|9068.9|9063.9|9069.7|9064.7|9065.5|9060.5|11
1607510400000|2020-12-09 10:40:00|9068.7|9063.7|9069.7|9064.7|9070|9065|9067.9|9062.9|18
1607510700000|2020-12-09 10:45:00|9069.9|9064.9|9068.7|9063.7|9072.2|9067.2|9068.7|9063.7|34
1607511000000|2020-12-09 10:50:00|9068.9|9063.9|9069.9|9064.9|9070.5|9065.5|9068.7|9063.7|20
1607511300000|2020-12-09 10:55:00|9070|9065|9071.5|9066.5|9072.7|9067.7|9069.4|9064.4|40
1607511600000|2020-12-09 11:00:00|9071.7|9066.7|9070.2|9065.2|9072.4|9067.4|9070.2|9065.2|19
1607511900000|2020-12-09 11:05:00|9069.9|9064.9|9067.4|9062.4|9070.9|9065.9|9067.4|9062.4|21
1607512200000|2020-12-09 11:10:00|9067.2|9062.2|9068.7|9063.7|9068.7|9063.7|9066.7|9061.7|57
1607512500000|2020-12-09 11:15:00|9068.9|9063.9|9071.2|9066.2|9071.4|9066.4|9068.7|9063.7|11
1607512800000|2020-12-09 11:20:00|9071|9066|9073.2|9068.2|9073.2|9068.2|9070.4|9065.4|11
1607513100000|2020-12-09 11:25:00|9073|9068|9072.4|9067.4|9073.7|9068.7|9072.4|9067.4|15
1607513400000|2020-12-09 11:30:00|9072.2|9067.2|9073.7|9068.7|9074.4|9069.4|9071.4|9066.4|23
1607513700000|2020-12-09 11:35:00|9073.9|9068.9|9077.2|9072.2|9077.9|9072.9|9073.4|9068.4|32
1607514000000|2020-12-09 11:40:00|9076.9|9071.9|9079.7|9074.7|9080.2|9075.2|9076|9071|37
1607514300000|2020-12-09 11:45:00|9079.4|9074.4|9079.2|9074.2|9080.2|9075.2|9078.4|9073.4|49
1607514600000|2020-12-09 11:50:00|9078.9|9073.9|9078.9|9073.9|9079.7|9074.7|9077.4|9072.4|12
1607514900000|2020-12-09 11:55:00|9079|9074|9076.2|9071.2|9079.9|9074.9|9075.9|9070.9|20
1607515200000|2020-12-09 12:00:00|9075.9|9070.9|9076.4|9071.4|9077.2|9072.2|9075.4|9070.4|12
1607515500000|2020-12-09 12:05:00|9076.2|9071.2|9073.4|9068.4|9076.2|9071.2|9073.2|9068.2|29
1607515800000|2020-12-09 12:10:00|9073.2|9068.2|9075.7|9070.7|9075.9|9070.9|9072.9|9067.9|33
1607516100000|2020-12-09 12:15:00|9075.9|9070.9|9077.4|9072.4|9077.7|9072.7|9074.7|9069.7|13
1607516400000|2020-12-09 12:20:00|9076.9|9071.9|9081.4|9076.4|9081.7|9076.7|9076.4|9071.4|31
1607516700000|2020-12-09 12:25:00|9081|9076|9082.4|9077.4|9083.7|9078.7|9081|9076|93
1607517000000|2020-12-09 12:30:00|9082.2|9077.2|9083.2|9078.2|9084.2|9079.2|9081.9|9076.9|52
1607517300000|2020-12-09 12:35:00|9082.9|9077.9|9080.9|9075.9|9083.9|9078.9|9080.9|9075.9|45
1607517600000|2020-12-09 12:40:00|9080.4|9075.4|9081.9|9076.9|9082.2|9077.2|9079.9|9074.9|23
1607517900000|2020-12-09 12:45:00|9082.4|9077.4|9080.9|9075.9|9082.9|9077.9|9080.9|9075.9|72
1607518200000|2020-12-09 12:50:00|9081.4|9076.4|9081.4|9076.4|9083.2|9078.2|9080.7|9075.7|42
1607518500000|2020-12-09 12:55:00|9080.9|9075.9|9078.4|9073.4|9081.2|9076.2|9078.4|9073.4|51
1607518800000|2020-12-09 13:00:00|9078.2|9073.2|9081.4|9076.4|9081.9|9076.9|9077.9|9072.9|27
1607519100000|2020-12-09 13:05:00|9081.2|9076.2|9078.2|9073.2|9081.2|9076.2|9077.4|9072.4|34
1607519400000|2020-12-09 13:10:00|9077.9|9072.9|9077.9|9072.9|9079.7|9074.7|9077.9|9072.9|31
1607519700000|2020-12-09 13:15:00|9077.7|9072.7|9078.4|9073.4|9079.2|9074.2|9076.4|9071.4|76
1607520000000|2020-12-09 13:20:00|9078.2|9073.2|9075.9|9070.9|9078.9|9073.9|9075.4|9070.4|93
1607520300000|2020-12-09 13:25:00|9076.2|9071.2|9075.9|9070.9|9076.7|9071.7|9075.2|9070.2|34
1607520600000|2020-12-09 13:30:00|9075.7|9070.7|9077.7|9072.7|9078.7|9073.7|9075.7|9070.7|83
1607520900000|2020-12-09 13:35:00|9077.9|9072.9|9074.2|9069.2|9078.2|9073.2|9073.2|9068.2|295
1607521200000|2020-12-09 13:40:00|9074.4|9069.4|9073.7|9068.7|9075.2|9070.2|9073.7|9068.7|51
1607521500000|2020-12-09 13:45:00|9073.2|9068.2|9074.2|9069.2|9075.7|9070.7|9073.2|9068.2|202
1607521800000|2020-12-09 13:50:00|9073.9|9068.9|9075.2|9070.2|9075.2|9070.2|9073.2|9068.2|200
1607522100000|2020-12-09 13:55:00|9074.7|9069.7|9071.7|9066.7|9074.7|9069.7|9071.7|9066.7|526
1607522400000|2020-12-09 14:00:00|9072.2|9067.2|9073.2|9068.2|9073.9|9068.9|9071.7|9066.7|247
1607522700000|2020-12-09 14:05:00|9073.4|9068.4|9074.4|9069.4|9075.7|9070.7|9073.1|9068.1|354
1607523000000|2020-12-09 14:10:00|9074.7|9069.7|9072.7|9067.7|9074.7|9069.7|9072.2|9067.2|184
1607523300000|2020-12-09 14:15:00|9072.2|9067.2|9077.7|9072.7|9077.7|9072.7|9071.7|9066.7|187
1607523600000|2020-12-09 14:20:00|9077.4|9072.4|9078.2|9073.2|9079.4|9074.4|9076.9|9071.9|701
1607523900000|2020-12-09 14:25:00|9077.7|9072.7|9078.1|9073.1|9079.7|9074.7|9075.9|9070.9|500
1607524200000|2020-12-09 14:30:00|9077.9|9072.9|9079.2|9074.2|9079.2|9074.2|9074.9|9069.9|94
1607524500000|2020-12-09 14:35:00|9078.9|9073.9|9080.2|9075.2|9080.9|9075.9|9078.9|9073.9|25
1607524800000|2020-12-09 14:40:00|9079.9|9074.9|9080.1|9075.1|9081.9|9076.9|9079.4|9074.4|24
1607525100000|2020-12-09 14:45:00|9079.9|9074.9|9083.2|9078.2|9083.9|9078.9|9079.6|9074.6|192
1607525400000|2020-12-09 14:50:00|9083.5|9078.5|9084.9|9079.9|9087.2|9082.2|9083.4|9078.4|202
1607525700000|2020-12-09 14:55:00|9084.7|9079.7|9086.2|9081.2|9086.7|9081.7|9083.9|9078.9|75
1607526000000|2020-12-09 15:00:00|9086.4|9081.4|9085.2|9080.2|9087.4|9082.4|9083.7|9078.7|183
1607526300000|2020-12-09 15:05:00|9084.9|9079.9|9089.4|9084.4|9090.2|9085.2|9082.7|9077.7|109
1607526600000|2020-12-09 15:10:00|9089.2|9084.2|9091.2|9086.2|9094.4|9089.4|9088.7|9083.7|173
1607526900000|2020-12-09 15:15:00|9091.4|9086.4|9088.9|9083.9|9091.7|9086.7|9088.4|9083.4|37
1607527200000|2020-12-09 15:20:00|9089.2|9084.2|9091.4|9086.4|9091.4|9086.4|9088.4|9083.4|37
1607527500000|2020-12-09 15:25:00|9091.7|9086.7|9087.2|9082.2|9092.7|9087.7|9086.4|9081.4|54
1607527800000|2020-12-09 15:30:00|9086.9|9081.9|9088.9|9083.9|9090.2|9085.2|9086.9|9081.9|228
1607528100000|2020-12-09 15:35:00|9089.2|9084.2|9092.7|9087.7|9093.2|9088.2|9088.2|9083.2|277
1607528400000|2020-12-09 15:40:00|9093.2|9088.2|9096.7|9091.7|9097.2|9092.2|9093.2|9088.2|343
1607528700000|2020-12-09 15:45:00|9096.6|9091.6|9097.6|9092.6|9098.2|9093.2|9096.4|9091.4|186
1607529000000|2020-12-09 15:50:00|9097.7|9092.7|9097.7|9092.7|9099.7|9094.7|9096.1|9091.1|50
1607529300000|2020-12-09 15:55:00|9097.9|9092.9|9096.7|9091.7|9100.2|9095.2|9096.1|9091.1|77
1607529600000|2020-12-09 16:00:00|9096.9|9091.9|9102.7|9097.7|9103.2|9098.2|9096.9|9091.9|213
1607529900000|2020-12-09 16:05:00|9102.6|9097.6|9103.2|9098.2|9105.2|9100.2|9101.9|9096.9|391
1607530200000|2020-12-09 16:10:00|9103.4|9098.4|9103.1|9098.1|9105.2|9100.2|9102.7|9097.7|111
1607530500000|2020-12-09 16:15:00|9103.2|9098.2|9103.9|9098.9|9104.1|9099.1|9101.4|9096.4|128
1607530800000|2020-12-09 16:20:00|9104.1|9099.1|9102.1|9097.1|9104.1|9099.1|9101.1|9096.1|63
1607531100000|2020-12-09 16:25:00|9102.4|9097.4|9101.6|9096.6|9104.6|9099.6|9101.1|9096.1|141
1607531400000|2020-12-09 16:30:00|9101.4|9096.4|9102.6|9097.6|9103.6|9098.6|9100.9|9095.9|80
1607531700000|2020-12-09 16:35:00|9102.9|9097.9|9101.9|9096.9|9105.1|9100.1|9101.6|9096.6|161
1607532000000|2020-12-09 16:40:00|9101.6|9096.6|9101.9|9096.9|9103.1|9098.1|9100.6|9095.6|182
1607532300000|2020-12-09 16:45:00|9102.1|9097.1|9103.1|9098.1|9103.6|9098.6|9101.4|9096.4|164
1607532600000|2020-12-09 16:50:00|9102.9|9097.9|9103.1|9098.1|9105.1|9100.1|9102.6|9097.6|54
1607532900000|2020-12-09 16:55:00|9103.4|9098.4|9099.6|9094.6|9104.4|9099.4|9099.6|9094.6|314
1607533200000|2020-12-09 17:00:00|9099.1|9094.1|9097.6|9092.6|9099.9|9094.9|9096.7|9091.7|213
1607533500000|2020-12-09 17:05:00|9097.4|9092.4|9099.9|9094.9|9100.1|9095.1|9096.4|9091.4|71
1607533800000|2020-12-09 17:10:00|9099.6|9094.6|9105.9|9100.9|9107.1|9102.1|9099.6|9094.6|125
1607534100000|2020-12-09 17:15:00|9106.1|9101.1|9112.1|9107.1|9112.1|9107.1|9105.6|9100.6|208
1607534400000|2020-12-09 17:20:00|9111.9|9106.9|9110.1|9105.1|9112.1|9107.1|9109.6|9104.6|38
1607534700000|2020-12-09 17:25:00|9110.6|9105.6|9111.4|9106.4|9111.4|9106.4|9110.1|9105.1|52
1607535000000|2020-12-09 17:30:00|9111.1|9106.1|9112.9|9107.9|9115.1|9110.1|9111.1|9106.1|151
1607535300000|2020-12-09 17:35:00|9112.6|9107.6|9111.4|9106.4|9113.1|9108.1|9111.4|9106.4|56
1607535600000|2020-12-09 17:40:00|9111.6|9106.6|9112.6|9107.6|9113.6|9108.6|9111.6|9106.6|19
1607535900000|2020-12-09 17:45:00|9112.9|9107.9|9112.9|9107.9|9114.6|9109.6|9111.9|9106.9|35
1607536200000|2020-12-09 17:50:00|9113.1|9108.1|9111.1|9106.1|9113.6|9108.6|9111.1|9106.1|41
1607536500000|2020-12-09 17:55:00|9111.4|9106.4|9107.4|9102.4|9111.6|9106.6|9107.1|9102.1|42
1607536800000|2020-12-09 18:00:00|9107.6|9102.6|9109.9|9104.9|9110.1|9105.1|9106.6|9101.6|143
1607537100000|2020-12-09 18:05:00|9109.6|9104.6|9109.1|9104.1|9110.1|9105.1|9108.4|9103.4|33
1607537400000|2020-12-09 18:10:00|9108.9|9103.9|9109.9|9104.9|9110.6|9105.6|9108.9|9103.9|30
1607537700000|2020-12-09 18:15:00|9110.1|9105.1|9109.1|9104.1|9111.6|9106.6|9109.1|9104.1|38
1607538000000|2020-12-09 18:20:00|9108.9|9103.9|9109.9|9104.9|9110.4|9105.4|9108.4|9103.4|12
1607538300000|2020-12-09 18:25:00|9109.6|9104.6|9108.1|9103.1|9110.1|9105.1|9107.6|9102.6|37
1607538600000|2020-12-09 18:30:00|9108.6|9103.6|9108.1|9103.1|9109.6|9104.6|9106.9|9101.9|80
1607538900000|2020-12-09 18:35:00|9107.6|9102.6|9108.9|9103.9|9109.4|9104.4|9106.6|9101.6|109
1607539200000|2020-12-09 18:40:00|9109.4|9104.4|9109.6|9104.6|9110.1|9105.1|9108.6|9103.6|66
1607539500000|2020-12-09 18:45:00|9109.9|9104.9|9112.6|9107.6|9113.1|9108.1|9109.6|9104.6|48
1607539800000|2020-12-09 18:50:00|9112.9|9107.9|9112.6|9107.6|9113.6|9108.6|9112.4|9107.4|42
1607540100000|2020-12-09 18:55:00|9112.1|9107.1|9113.9|9108.9|9114.1|9109.1|9111.4|9106.4|56
1607540400000|2020-12-09 19:00:00|9113.6|9108.6|9112.1|9107.1|9114.1|9109.1|9109.9|9104.9|95
1607540700000|2020-12-09 19:05:00|9111.6|9106.6|9108.1|9103.1|9111.6|9106.6|9107.6|9102.6|75
1607541000000|2020-12-09 19:10:00|9108.6|9103.6|9109.9|9104.9|9110.6|9105.6|9107.6|9102.6|22
1607541300000|2020-12-09 19:15:00|9109.6|9104.6|9109.1|9104.1|9110.9|9105.9|9109.1|9104.1|17
1607541600000|2020-12-09 19:20:00|9109.4|9104.4|9108.6|9103.6|9109.6|9104.6|9108.6|9103.6|28
1607541900000|2020-12-09 19:25:00|9108.4|9103.4|9107.4|9102.4|9108.6|9103.6|9107.1|9102.1|43
1607542200000|2020-12-09 19:30:00|9107.1|9102.1|9106.6|9101.6|9107.6|9102.6|9105.6|9100.6|31
1607542500000|2020-12-09 19:35:00|9106.9|9101.9|9107.1|9102.1|9107.6|9102.6|9106.1|9101.1|43
1607542800000|2020-12-09 19:40:00|9107.4|9102.4|9105.1|9100.1|9107.9|9102.9|9105.1|9100.1|51
1607543100000|2020-12-09 19:45:00|9104.6|9099.6|9106.1|9101.1|9106.6|9101.6|9104.4|9099.4|106
1607543400000|2020-12-09 19:50:00|9106.6|9101.6|9105.1|9100.1|9106.6|9101.6|9104.6|9099.6|110
1607543700000|2020-12-09 19:55:00|9105.6|9100.6|9104.1|9099.1|9105.9|9100.9|9103.6|9098.6|1722
1607544000000|2020-12-09 20:00:00|9104.6|9099.6|9104.1|9099.1|9105.1|9100.1|9102.6|9097.6|127
1607544300000|2020-12-09 20:05:00|9104.4|9099.4|9103.6|9098.6|9104.6|9099.6|9103.6|9098.6|53
1607544600000|2020-12-09 20:10:00|9103.1|9098.1|9104.1|9099.1|9104.6|9099.6|9102.6|9097.6|80
1607544900000|2020-12-09 20:15:00|9104.3|9099.3|9103.6|9098.6|9104.3|9099.3|9103.1|9098.1|29
1607545200000|2020-12-09 20:20:00|9103.8|9098.8|9104.1|9099.1|9104.3|9099.3|9103.1|9098.1|20
1607545500000|2020-12-09 20:25:00|9104.3|9099.3|9102.8|9097.8|9105.1|9100.1|9102.6|9097.6|31
1607545800000|2020-12-09 20:30:00|9103.1|9098.1|9101.1|9096.1|9103.1|9098.1|9101.1|9096.1|74
1607546100000|2020-12-09 20:35:00|9101.3|9096.3|9099.6|9094.6|9101.4|9096.4|9099.1|9094.1|92
1607546400000|2020-12-09 20:40:00|9099.3|9094.3|9098.1|9093.1|9099.6|9094.6|9098.1|9093.1|20
1607546700000|2020-12-09 20:45:00|9098.6|9093.6|9099.6|9094.6|9099.8|9094.8|9098.6|9093.6|98
1607547000000|2020-12-09 20:50:00|9099.3|9094.3|9099.3|9094.3|9099.6|9094.6|9098.1|9093.1|99
1607547300000|2020-12-09 20:55:00|9099.1|9094.1|9099.3|9094.3|9099.8|9094.8|9098.6|9093.6|162
1607547600000|2020-12-09 21:00:00|9099.4|9094.4|9098.4|9093.4|9099.8|9094.8|9098.3|9093.3|171
1607547900000|2020-12-09 21:05:00|9098.3|9093.3|9099.6|9094.6|9099.6|9094.6|9098.3|9093.3|15
1607548200000|2020-12-09 21:10:00|9099.4|9094.4|9098.1|9093.1|9099.4|9094.4|9098.1|9093.1|11
1607548500000|2020-12-09 21:15:00|9098.3|9093.3|9098.1|9093.1|9098.4|9093.4|9098.1|9093.1|20
1607548800000|2020-12-09 21:20:00|9098.3|9093.3|9098.1|9093.1|9098.3|9093.3|9098.1|9093.1|2
1607549100000|2020-12-09 21:25:00|9098.3|9093.3|9098.3|9093.3|9098.8|9093.8|9098.1|9093.1|12
1607549400000|2020-12-09 21:30:00|9098.4|9093.4|9099.3|9094.3|9099.8|9094.8|9098.3|9093.3|16
1607549700000|2020-12-09 21:35:00|9099.4|9094.4|9099.3|9094.3|9099.4|9094.4|9098.9|9093.9|4
1607550000000|2020-12-09 21:40:00|9098.9|9093.9|9099.3|9094.3|9099.3|9094.3|9098.8|9093.8|16
1607550300000|2020-12-09 21:45:00|9099.1|9094.1|9098.3|9093.3|9099.1|9094.1|9098.1|9093.1|9
1607550600000|2020-12-09 21:50:00|9098.6|9093.6|9098.6|9093.6|9098.6|9093.6|9098.6|9093.6|16
1607550900000|2020-12-09 21:55:00|9098.3|9093.3|9097.6|9092.6|9098.8|9093.8|9097.6|9092.6|47
1607562000000|2020-12-10 01:00:00|9101.1|9096.1|9100.6|9095.6|9101.1|9096.1|9099.6|9094.6|102
1607562300000|2020-12-10 01:05:00|9101.1|9096.1|9101.1|9096.1|9101.1|9096.1|9100.1|9095.1|22
1607562600000|2020-12-10 01:10:00|9101.3|9096.3|9102.1|9097.1|9102.1|9097.1|9101.1|9096.1|3
1607562900000|2020-12-10 01:15:00|9101.8|9096.8|9101.6|9096.6|9102.1|9097.1|9100.6|9095.6|1
1607563200000|2020-12-10 01:20:00|9101.3|9096.3|9101.1|9096.1|9101.8|9096.8|9101.1|9096.1|2
1607563500000|2020-12-10 01:25:00|9101.3|9096.3|9101.8|9096.8|9102.6|9097.6|9101.3|9096.3|29
1607563800000|2020-12-10 01:30:00|9101.6|9096.6|9102.1|9097.1|9102.1|9097.1|9101.3|9096.3|11
1607564100000|2020-12-10 01:35:00|9102.3|9097.3|9103.6|9098.6|9103.6|9098.6|9102.1|9097.1|27
1607564400000|2020-12-10 01:40:00|9103.3|9098.3|9103.6|9098.6|9104|9099|9103|9098|8
1607564700000|2020-12-10 01:45:00|9103.8|9098.8|9103.6|9098.6|9104.1|9099.1|9103.3|9098.3|5
1607565000000|2020-12-10 01:50:00|9103.5|9098.5|9102.6|9097.6|9103.6|9098.6|9102.5|9097.5|9
1607565300000|2020-12-10 01:55:00|9102.8|9097.8|9102.6|9097.6|9103.1|9098.1|9102.6|9097.6|10
1607565600000|2020-12-10 02:00:00|9102.8|9097.8|9103.6|9098.6|9103.6|9098.6|9102.6|9097.6|16
1607565900000|2020-12-10 02:05:00|9103.8|9098.8|9104.1|9099.1|9104.6|9099.6|9103.6|9098.6|28
1607566200000|2020-12-10 02:10:00|9104|9099|9103.1|9098.1|9104.1|9099.1|9102.5|9097.5|7
1607566500000|2020-12-10 02:15:00|9103.3|9098.3|9101.1|9096.1|9103.3|9098.3|9101.1|9096.1|1
1607566800000|2020-12-10 02:20:00|9101.3|9096.3|9099.5|9094.5|9101.8|9096.8|9099|9094|2
1607567100000|2020-12-10 02:25:00|9099.6|9094.6|9100.1|9095.1|9100.1|9095.1|9099.3|9094.3|3
1607567400000|2020-12-10 02:30:00|9100|9095|9099.1|9094.1|9100.1|9095.1|9099|9094|6
1607567700000|2020-12-10 02:35:00|9099.6|9094.6|9100.1|9095.1|9100.3|9095.3|9099.1|9094.1|13
1607568000000|2020-12-10 02:40:00|9099.6|9094.6|9098.8|9093.8|9100.1|9095.1|9098.8|9093.8|9
1607568300000|2020-12-10 02:45:00|9099.1|9094.1|9100.6|9095.6|9101.1|9096.1|9099.1|9094.1|17
1607568600000|2020-12-10 02:50:00|9100.8|9095.8|9100|9095|9101.1|9096.1|9099.6|9094.6|5
1607568900000|2020-12-10 02:55:00|9099.8|9094.8|9099.6|9094.6|9100.1|9095.1|9098.8|9093.8|15
1607569200000|2020-12-10 03:00:00|9099.1|9094.1|9100.6|9095.6|9100.6|9095.6|9099.1|9094.1|7
1607569500000|2020-12-10 03:05:00|9100.3|9095.3|9101.3|9096.3|9101.6|9096.6|9100.1|9095.1|2
1607569800000|2020-12-10 03:10:00|9101.1|9096.1|9100.1|9095.1|9102.1|9097.1|9100.1|9095.1|4
1607570100000|2020-12-10 03:15:00|9100.3|9095.3|9101.1|9096.1|9101.6|9096.6|9100.1|9095.1|12
1607570400000|2020-12-10 03:20:00|9101|9096|9101.1|9096.1|9101.6|9096.6|9100.5|9095.5|17
1607570700000|2020-12-10 03:25:00|9101.3|9096.3|9101.1|9096.1|9101.6|9096.6|9100.6|9095.6|1
1607571000000|2020-12-10 03:30:00|9101|9096|9100.5|9095.5|9101.1|9096.1|9100.3|9095.3|2
1607571300000|2020-12-10 03:35:00|9100.6|9095.6|9097.8|9092.8|9100.6|9095.6|9097.8|9092.8|6
1607571600000|2020-12-10 03:40:00|9098|9093|9097.1|9092.1|9098.6|9093.6|9096.8|9091.8|0
1607571900000|2020-12-10 03:45:00|9097.3|9092.3|9097.1|9092.1|9097.6|9092.6|9096.3|9091.3|0
1607572200000|2020-12-10 03:50:00|9097.3|9092.3|9098|9093|9098.1|9093.1|9097.1|9092.1|12
1607572500000|2020-12-10 03:55:00|9098.1|9093.1|9097.1|9092.1|9098.1|9093.1|9097|9092|9
1607572800000|2020-12-10 04:00:00|9097.3|9092.3|9096.5|9091.5|9097.5|9092.5|9096|9091|10
1607573100000|2020-12-10 04:05:00|9096.3|9091.3|9096.3|9091.3|9096.5|9091.5|9095.5|9090.5|11
1607573400000|2020-12-10 04:10:00|9096.1|9091.1|9094.6|9089.6|9096.3|9091.3|9094.6|9089.6|12
1607573700000|2020-12-10 04:15:00|9094.5|9089.5|9094.8|9089.8|9095|9090|9093.3|9088.3|13
1607574000000|2020-12-10 04:20:00|9094.6|9089.6|9095.6|9090.6|9095.6|9090.6|9094.6|9089.6|11
1607574300000|2020-12-10 04:25:00|9095.5|9090.5|9094|9089|9095.8|9090.8|9094|9089|15
1607574600000|2020-12-10 04:30:00|9094.1|9089.1|9095.5|9090.5|9095.5|9090.5|9094.1|9089.1|9
1607574900000|2020-12-10 04:35:00|9095.8|9090.8|9095.5|9090.5|9096|9091|9095|9090|7
1607575200000|2020-12-10 04:40:00|9095.6|9090.6|9095.3|9090.3|9095.8|9090.8|9095|9090|11
1607575500000|2020-12-10 04:45:00|9095.5|9090.5|9095.1|9090.1|9095.5|9090.5|9095|9090|13
1607575800000|2020-12-10 04:50:00|9095.3|9090.3|9094.5|9089.5|9095.3|9090.3|9094.5|9089.5|13
1607576100000|2020-12-10 04:55:00|9094.8|9089.8|9094|9089|9095|9090|9093.5|9088.5|28
1607576400000|2020-12-10 05:00:00|9094.1|9089.1|9094.6|9089.6|9095|9090|9094|9089|14
1607576700000|2020-12-10 05:05:00|9094.8|9089.8|9096|9091|9096|9091|9094.8|9089.8|4
1607577000000|2020-12-10 05:10:00|9095.8|9090.8|9095.5|9090.5|9096|9091|9095|9090|21
1607577300000|2020-12-10 05:15:00|9095.3|9090.3|9095|9090|9095.5|9090.5|9095|9090|12
1607577600000|2020-12-10 05:20:00|9095.3|9090.3|9095.8|9090.8|9096|9091|9095|9090|10
1607577900000|2020-12-10 05:25:00|9095.5|9090.5|9095.5|9090.5|9095.6|9090.6|9095.3|9090.3|4
1607578200000|2020-12-10 05:30:00|9095.6|9090.6|9095.5|9090.5|9095.8|9090.8|9095.5|9090.5|1
1607578500000|2020-12-10 05:35:00|9095.8|9090.8|9096.6|9091.6|9096.8|9091.8|9095.6|9090.6|1
1607578800000|2020-12-10 05:40:00|9096.5|9091.5|9096|9091|9097|9092|9096|9091|2
1607579100000|2020-12-10 05:45:00|9096.3|9091.3|9096.5|9091.5|9096.5|9091.5|9095.8|9090.8|12
1607579400000|2020-12-10 05:50:00|9097|9092|9098|9093|9098|9093|9096.5|9091.5|35
1607579700000|2020-12-10 05:55:00|9098.1|9093.1|9096.1|9091.1|9098.5|9093.5|9096.1|9091.1|10
1607580000000|2020-12-10 06:00:00|9096.3|9091.3|9098.3|9093.3|9098.6|9093.6|9096.3|9091.3|7
1607580300000|2020-12-10 06:05:00|9098.6|9093.6|9098.3|9093.3|9099.3|9094.3|9098.3|9093.3|3
1607580600000|2020-12-10 06:10:00|9098.6|9093.6|9098.6|9093.6|9099.6|9094.6|9098.3|9093.3|13
1607580900000|2020-12-10 06:15:00|9098.8|9093.8|9099.1|9094.1|9099.1|9094.1|9098.6|9093.6|9
1607581200000|2020-12-10 06:20:00|9099.3|9094.3|9098.3|9093.3|9099.6|9094.6|9098.1|9093.1|0
1607581500000|2020-12-10 06:25:00|9098.1|9093.1|9097.8|9092.8|9098.1|9093.1|9097.3|9092.3|0
1607581800000|2020-12-10 06:30:00|9097.6|9092.6|9099.1|9094.1|9099.6|9094.6|9097.6|9092.6|21
1607582100000|2020-12-10 06:35:00|9099.3|9094.3|9100.1|9095.1|9100.3|9095.3|9099.1|9094.1|8
1607582400000|2020-12-10 06:40:00|9100.5|9095.5|9102.6|9097.6|9102.6|9097.6|9100.3|9095.3|8
1607582700000|2020-12-10 06:45:00|9102.8|9097.8|9102|9097|9103.1|9098.1|9101.3|9096.3|7
1607583000000|2020-12-10 06:50:00|9102.1|9097.1|9101.8|9096.8|9102.1|9097.1|9101.1|9096.1|41
1607583300000|2020-12-10 06:55:00|9101.6|9096.6|9103.6|9098.6|9103.6|9098.6|9101.1|9096.1|10
1607583600000|2020-12-10 07:00:00|9103.8|9098.8|9102.8|9097.8|9105.1|9100.1|9102.6|9097.6|41
1607583900000|2020-12-10 07:05:00|9102.6|9097.6|9102.5|9097.5|9104.1|9099.1|9102.1|9097.1|8
1607584200000|2020-12-10 07:10:00|9102.3|9097.3|9100.1|9095.1|9102.3|9097.3|9099.1|9094.1|7
1607584500000|2020-12-10 07:15:00|9100|9095|9098.6|9093.6|9101.3|9096.3|9098.6|9093.6|3
1607584800000|2020-12-10 07:20:00|9098.8|9093.8|9099.3|9094.3|9100.8|9095.8|9098.6|9093.6|6
1607585100000|2020-12-10 07:25:00|9099.6|9094.6|9101.3|9096.3|9102.3|9097.3|9098.6|9093.6|15
1607585400000|2020-12-10 07:30:00|9101.1|9096.1|9100.3|9095.3|9103.6|9098.6|9100.1|9095.1|19
1607585700000|2020-12-10 07:35:00|9100.1|9095.1|9100.6|9095.6|9101.6|9096.6|9098.6|9093.6|30
1607586000000|2020-12-10 07:40:00|9100.5|9095.5|9102|9097|9102.6|9097.6|9100.3|9095.3|7
1607586300000|2020-12-10 07:45:00|9101.8|9096.8|9102.3|9097.3|9102.6|9097.6|9100.1|9095.1|9
1607586600000|2020-12-10 07:50:00|9102.6|9097.6|9103.1|9098.1|9104.1|9099.1|9102.1|9097.1|206
1607586900000|2020-12-10 07:55:00|9102.6|9097.6|9104.1|9099.1|9104.6|9099.6|9101.6|9096.6|66
1607587200000|2020-12-10 08:00:00|9103.8|9098.8|9105.8|9100.8|9107.1|9102.1|9103.6|9098.6|55
1607587500000|2020-12-10 08:05:00|9106.1|9101.1|9103.6|9098.6|9106.6|9101.6|9102.5|9097.5|62
1607587800000|2020-12-10 08:10:00|9103.5|9098.5|9103|9098|9103.6|9098.6|9101.8|9096.8|23
1607588100000|2020-12-10 08:15:00|9103.1|9098.1|9105.1|9100.1|9105.8|9100.8|9103|9098|3
1607588400000|2020-12-10 08:20:00|9104.8|9099.8|9102.5|9097.5|9106.6|9101.6|9102.5|9097.5|24
1607588700000|2020-12-10 08:25:00|9102.3|9097.3|9102.3|9097.3|9103.1|9098.1|9101|9096|6
1607589000000|2020-12-10 08:30:00|9102|9097|9098.1|9093.1|9102.1|9097.1|9098.1|9093.1|27
1607589300000|2020-12-10 08:35:00|9098.6|9093.6|9101|9096|9101.6|9096.6|9097.1|9092.1|5
1607589600000|2020-12-10 08:40:00|9100.8|9095.8|9102.6|9097.6|9104.1|9099.1|9100.6|9095.6|13
1607589900000|2020-12-10 08:45:00|9103.1|9098.1|9103.8|9098.8|9105.6|9100.6|9102.3|9097.3|19
1607590200000|2020-12-10 08:50:00|9103.6|9098.6|9105.3|9100.3|9105.6|9100.6|9102.5|9097.5|10
1607590500000|2020-12-10 08:55:00|9105.1|9100.1|9105.1|9100.1|9105.6|9100.6|9103.6|9098.6|61
1607590800000|2020-12-10 09:00:00|9105.6|9100.6|9108.3|9103.3|9109.1|9104.1|9105.1|9100.1|20
1607591100000|2020-12-10 09:05:00|9108.1|9103.1|9109.6|9104.6|9109.6|9104.6|9106.6|9101.6|35
1607591400000|2020-12-10 09:10:00|9109.8|9104.8|9108.3|9103.3|9109.8|9104.8|9107.8|9102.8|28
1607591700000|2020-12-10 09:15:00|9108.1|9103.1|9104.6|9099.6|9108.3|9103.3|9104.3|9099.3|34
1607592000000|2020-12-10 09:20:00|9105.1|9100.1|9105.1|9100.1|9105.3|9100.3|9103.5|9098.5|14
1607592300000|2020-12-10 09:25:00|9104.8|9099.8|9101.8|9096.8|9104.8|9099.8|9099.8|9094.8|25
1607592600000|2020-12-10 09:30:00|9102.1|9097.1|9099.6|9094.6|9102.3|9097.3|9099|9094|29
1607592900000|2020-12-10 09:35:00|9100|9095|9098.3|9093.3|9100|9095|9096|9091|28
1607593200000|2020-12-10 09:40:00|9098.1|9093.1|9096.1|9091.1|9098.6|9093.6|9095.6|9090.6|46
1607593500000|2020-12-10 09:45:00|9095.6|9090.6|9096.6|9091.6|9096.8|9091.8|9094.5|9089.5|28
1607593800000|2020-12-10 09:50:00|9096.8|9091.8|9095.6|9090.6|9097|9092|9093.6|9088.6|27
1607594100000|2020-12-10 09:55:00|9096|9091|9096.1|9091.1|9098|9093|9095.5|9090.5|41
1607594400000|2020-12-10 10:00:00|9096.6|9091.6|9094.8|9089.8|9097.3|9092.3|9094.8|9089.8|24
1607594700000|2020-12-10 10:05:00|9095|9090|9096|9091|9096|9091|9094.5|9089.5|19
1607595000000|2020-12-10 10:10:00|9095.8|9090.8|9093.6|9088.6|9095.8|9090.8|9093.5|9088.5|29
1607595300000|2020-12-10 10:15:00|9093.8|9088.8|9096|9091|9096.8|9091.8|9093.5|9088.5|18
1607595600000|2020-12-10 10:20:00|9096.1|9091.1|9096.3|9091.3|9096.6|9091.6|9095.3|9090.3|4
1607595900000|2020-12-10 10:25:00|9096|9091|9096|9091|9097|9092|9095|9090|14
1607596200000|2020-12-10 10:30:00|9096.3|9091.3|9097.3|9092.3|9097.3|9092.3|9094.5|9089.5|177
1607596500000|2020-12-10 10:35:00|9097.5|9092.5|9098.6|9093.6|9099.3|9094.3|9097|9092|8
1607596800000|2020-12-10 10:40:00|9098.8|9093.8|9099|9094|9100|9095|9098.5|9093.5|41
1607597100000|2020-12-10 10:45:00|9099.1|9094.1|9098.1|9093.1|9100.5|9095.5|9098.1|9093.1|30
1607597400000|2020-12-10 10:50:00|9098|9093|9098.1|9093.1|9099|9094|9097.1|9092.1|4
1607597700000|2020-12-10 10:55:00|9098.8|9093.8|9100.1|9095.1|9100.1|9095.1|9098.1|9093.1|15
1607598000000|2020-12-10 11:00:00|9100|9095|9100.6|9095.6|9101.3|9096.3|9098.8|9093.8|13
1607598300000|2020-12-10 11:05:00|9100.8|9095.8|9101.1|9096.1|9102|9097|9099.8|9094.8|54
1607598600000|2020-12-10 11:10:00|9100.8|9095.8|9101.8|9096.8|9101.8|9096.8|9100.1|9095.1|16
1607598900000|2020-12-10 11:15:00|9101.6|9096.6|9101.3|9096.3|9102.1|9097.1|9100|9095|15
1607599200000|2020-12-10 11:20:00|9101.1|9096.1|9100.1|9095.1|9101.5|9096.5|9099.6|9094.6|102
1607599500000|2020-12-10 11:25:00|9100.6|9095.6|9103.3|9098.3|9103.6|9098.6|9100.6|9095.6|38
1607599800000|2020-12-10 11:30:00|9103.1|9098.1|9103.6|9098.6|9103.8|9098.8|9101.3|9096.3|18
1607600100000|2020-12-10 11:35:00|9103.3|9098.3|9104.6|9099.6|9104.8|9099.8|9103.1|9098.1|6
1607600400000|2020-12-10 11:40:00|9104.8|9099.8|9106.6|9101.6|9106.6|9101.6|9104.8|9099.8|25
1607600700000|2020-12-10 11:45:00|9106.3|9101.3|9107.1|9102.1|9107.6|9102.6|9104.6|9099.6|304
1607601000000|2020-12-10 11:50:00|9107.6|9102.6|9108.1|9103.1|9108.6|9103.6|9106.8|9101.8|61
1607601300000|2020-12-10 11:55:00|9107.8|9102.8|9107.6|9102.6|9109.3|9104.3|9105.6|9100.6|16
1607601600000|2020-12-10 12:00:00|9107.1|9102.1|9108.6|9103.6|9110.1|9105.1|9107.1|9102.1|43
1607601900000|2020-12-10 12:05:00|9108.3|9103.3|9110.1|9105.1|9110.1|9105.1|9107.6|9102.6|54
1607602200000|2020-12-10 12:10:00|9110.3|9105.3|9108.1|9103.1|9110.6|9105.6|9107.6|9102.6|26
1607602500000|2020-12-10 12:15:00|9108.3|9103.3|9109.1|9104.1|9109.6|9104.6|9107.3|9102.3|65
1607602800000|2020-12-10 12:20:00|9108.8|9103.8|9108.1|9103.1|9110.3|9105.3|9107.6|9102.6|18
1607603100000|2020-12-10 12:25:00|9107.6|9102.6|9107.6|9102.6|9109.6|9104.6|9107|9102|34
1607603400000|2020-12-10 12:30:00|9107.8|9102.8|9106.3|9101.3|9109.6|9104.6|9106.1|9101.1|37
1607603700000|2020-12-10 12:35:00|9106.6|9101.6|9105.8|9100.8|9107.6|9102.6|9105.1|9100.1|21
1607604000000|2020-12-10 12:40:00|9105.6|9100.6|9108|9103|9108|9103|9104.8|9099.8|56
1607604300000|2020-12-10 12:45:00|9106.8|9101.8|9093.3|9088.3|9107.3|9102.3|9089.3|9084.3|499
1607604600000|2020-12-10 12:50:00|9093|9088|9094.1|9089.1|9099.8|9094.8|9091.8|9086.8|215
1607604900000|2020-12-10 12:55:00|9094.3|9089.3|9091.6|9086.6|9094.3|9089.3|9088.1|9083.1|123
1607605200000|2020-12-10 13:00:00|9091.8|9086.8|9085.6|9080.6|9091.8|9086.8|9085.6|9080.6|77
1607605500000|2020-12-10 13:05:00|9085.8|9080.8|9087.5|9082.5|9087.5|9082.5|9082.5|9077.5|123
1607605800000|2020-12-10 13:10:00|9087.8|9082.8|9089.5|9084.5|9090|9085|9086|9081|52
1607606100000|2020-12-10 13:15:00|9089.1|9084.1|9092|9087|9092.6|9087.6|9088.6|9083.6|46
1607606400000|2020-12-10 13:20:00|9092.6|9087.6|9094.1|9089.1|9095.1|9090.1|9092|9087|699
1607606700000|2020-12-10 13:25:00|9094.6|9089.6|9092.3|9087.3|9095.1|9090.1|9092|9087|77
1607607000000|2020-12-10 13:30:00|9092.1|9087.1|9086.6|9081.6|9092.6|9087.6|9083.1|9078.1|261
1607607300000|2020-12-10 13:35:00|9086.3|9081.3|9081.8|9076.8|9086.6|9081.6|9080.6|9075.6|602
1607607600000|2020-12-10 13:40:00|9082.1|9077.1|9078.6|9073.6|9082.6|9077.6|9075.8|9070.8|127
1607607900000|2020-12-10 13:45:00|9078.8|9073.8|9078.3|9073.3|9083.1|9078.1|9076.8|9071.8|66
1607608200000|2020-12-10 13:50:00|9078.1|9073.1|9085.8|9080.8|9086.1|9081.1|9077.1|9072.1|75
1607608500000|2020-12-10 13:55:00|9085.6|9080.6|9083.8|9078.8|9087.6|9082.6|9081.1|9076.1|140
1607608800000|2020-12-10 14:00:00|9083.6|9078.6|9090.1|9085.1|9091.1|9086.1|9081.6|9076.6|65
1607609100000|2020-12-10 14:05:00|9089.6|9084.6|9096.1|9091.1|9096.8|9091.8|9087.6|9082.6|197
1607609400000|2020-12-10 14:10:00|9095.6|9090.6|9094.6|9089.6|9099.6|9094.6|9091.5|9086.5|171
1607609700000|2020-12-10 14:15:00|9094.8|9089.8|9092.8|9087.8|9095.8|9090.8|9091.6|9086.6|31
1607610000000|2020-12-10 14:20:00|9093.1|9088.1|9094.6|9089.6|9096.1|9091.1|9092.1|9087.1|42
1607610300000|2020-12-10 14:25:00|9094.8|9089.8|9094.1|9089.1|9097.8|9092.8|9093.8|9088.8|49
1607610600000|2020-12-10 14:30:00|9093.8|9088.8|9089.8|9084.8|9093.8|9088.8|9087.3|9082.3|73
1607610900000|2020-12-10 14:35:00|9090.1|9085.1|9080.6|9075.6|9090.1|9085.1|9079.6|9074.6|101
1607611200000|2020-12-10 14:40:00|9080.8|9075.8|9078.1|9073.1|9082.1|9077.1|9077.1|9072.1|77
1607611500000|2020-12-10 14:45:00|9077.6|9072.6|9074.6|9069.6|9077.6|9072.6|9072.3|9067.3|109
1607611800000|2020-12-10 14:50:00|9074.5|9069.5|9072.1|9067.1|9074.6|9069.6|9070.1|9065.1|264
1607612100000|2020-12-10 14:55:00|9072.3|9067.3|9065.8|9060.8|9072.3|9067.3|9064.6|9059.6|257
1607612400000|2020-12-10 15:00:00|9066.1|9061.1|9062.3|9057.3|9066.3|9061.3|9061.6|9056.6|229
1607612700000|2020-12-10 15:05:00|9062.6|9057.6|9064.6|9059.6|9064.6|9059.6|9060.3|9055.3|108
1607613000000|2020-12-10 15:10:00|9063.8|9058.8|9069.6|9064.6|9069.8|9064.8|9063.6|9058.6|164
1607613300000|2020-12-10 15:15:00|9069.1|9064.1|9073.3|9068.3|9073.8|9068.8|9068.6|9063.6|133
1607613600000|2020-12-10 15:20:00|9073.6|9068.6|9077.1|9072.1|9077.6|9072.6|9072.6|9067.6|186
1607613900000|2020-12-10 15:25:00|9077.3|9072.3|9078.1|9073.1|9080.1|9075.1|9075.3|9070.3|283
1607614200000|2020-12-10 15:30:00|9078|9073|9082.3|9077.3|9083.6|9078.6|9076.5|9071.5|176
1607614500000|2020-12-10 15:35:00|9082.6|9077.6|9077.1|9072.1|9083.5|9078.5|9076.5|9071.5|57
1607614800000|2020-12-10 15:40:00|9077.3|9072.3|9075.3|9070.3|9080.1|9075.1|9075.1|9070.1|52
1607615100000|2020-12-10 15:45:00|9075.1|9070.1|9081.1|9076.1|9081.1|9076.1|9073.1|9068.1|47
1607615400000|2020-12-10 15:50:00|9080.8|9075.8|9074.5|9069.5|9080.8|9075.8|9072.8|9067.8|40
1607615700000|2020-12-10 15:55:00|9074.3|9069.3|9079.5|9074.5|9082.8|9077.8|9073|9068|92
1607616000000|2020-12-10 16:00:00|9079.3|9074.3|9080.1|9075.1|9082.6|9077.6|9078.1|9073.1|37
1607616300000|2020-12-10 16:05:00|9079.8|9074.8|9088.1|9083.1|9088.6|9083.6|9079.6|9074.6|424
1607616600000|2020-12-10 16:10:00|9088.3|9083.3|9088.5|9083.5|9089.3|9084.3|9086.6|9081.6|51
1607616900000|2020-12-10 16:15:00|9088.6|9083.6|9087.3|9082.3|9089.5|9084.5|9087|9082|138
1607617200000|2020-12-10 16:20:00|9087|9082|9086.5|9081.5|9089|9084|9086.5|9081.5|192
1607617500000|2020-12-10 16:25:00|9086|9081|9086|9081|9087|9082|9085.5|9080.5|273
1607617800000|2020-12-10 16:30:00|9085.8|9080.8|9087.5|9082.5|9087.8|9082.8|9085|9080|40
1607618100000|2020-12-10 16:35:00|9087.8|9082.8|9089|9084|9090|9085|9087|9082|43
1607618400000|2020-12-10 16:40:00|9089.5|9084.5|9086|9081|9089.5|9084.5|9085.8|9080.8|60
1607618700000|2020-12-10 16:45:00|9086.5|9081.5|9084.5|9079.5|9086.5|9081.5|9083.5|9078.5|38
1607619000000|2020-12-10 16:50:00|9084|9079|9086.5|9081.5|9086.5|9081.5|9083|9078|36
1607619300000|2020-12-10 16:55:00|9087|9082|9085.5|9080.5|9087.8|9082.8|9084|9079|40
1607619600000|2020-12-10 17:00:00|9085|9080|9082.5|9077.5|9085|9080|9082.5|9077.5|59
1607619900000|2020-12-10 17:05:00|9082.3|9077.3|9083|9078|9083|9078|9081.8|9076.8|31
1607620200000|2020-12-10 17:10:00|9082.8|9077.8|9079.5|9074.5|9082.8|9077.8|9078.3|9073.3|44
1607620500000|2020-12-10 17:15:00|9079|9074|9081|9076|9081.3|9076.3|9078.5|9073.5|39
1607620800000|2020-12-10 17:20:00|9080.8|9075.8|9081|9076|9081.5|9076.5|9080|9075|94
1607621100000|2020-12-10 17:25:00|9080.8|9075.8|9080.3|9075.3|9081.5|9076.5|9080|9075|34
1607621400000|2020-12-10 17:30:00|9080.1|9075.1|9081.5|9076.5|9082.3|9077.3|9079.1|9074.1|75
1607621700000|2020-12-10 17:35:00|9082|9077|9080|9075|9082.3|9077.3|9080|9075|40
1607622000000|2020-12-10 17:40:00|9079.5|9074.5|9081.5|9076.5|9082.3|9077.3|9079|9074|63
1607622300000|2020-12-10 17:45:00|9081.3|9076.3|9080.5|9075.5|9081.3|9076.3|9079.5|9074.5|35
1607622600000|2020-12-10 17:50:00|9080.8|9075.8|9083|9078|9083|9078|9080.5|9075.5|40
1607622900000|2020-12-10 17:55:00|9083.5|9078.5|9082.8|9077.8|9084|9079|9081|9076|90
1607623200000|2020-12-10 18:00:00|9082.5|9077.5|9088.5|9083.5|9090|9085|9082.5|9077.5|460
1607623500000|2020-12-10 18:05:00|9088.8|9083.8|9088|9083|9089.3|9084.3|9085.5|9080.5|67
1607623800000|2020-12-10 18:10:00|9088.3|9083.3|9083|9078|9089|9084|9083|9078|66
1607624100000|2020-12-10 18:15:00|9083.5|9078.5|9080.8|9075.8|9083.5|9078.5|9080.5|9075.5|78
1607624400000|2020-12-10 18:20:00|9081|9076|9081.5|9076.5|9081.5|9076.5|9079.5|9074.5|60
1607624700000|2020-12-10 18:25:00|9082|9077|9083.3|9078.3|9083.8|9078.8|9081.5|9076.5|40
1607625000000|2020-12-10 18:30:00|9083.5|9078.5|9080.5|9075.5|9083.5|9078.5|9080.3|9075.3|29
1607625300000|2020-12-10 18:35:00|9080.3|9075.3|9081.5|9076.5|9082|9077|9080|9075|41
1607625600000|2020-12-10 18:40:00|9081|9076|9080.5|9075.5|9081.8|9076.8|9080.5|9075.5|47
1607625900000|2020-12-10 18:45:00|9080|9075|9082|9077|9082.8|9077.8|9079.3|9074.3|74
1607626200000|2020-12-10 18:50:00|9082.3|9077.3|9082.5|9077.5|9084|9079|9082|9077|40
1607626500000|2020-12-10 18:55:00|9082.8|9077.8|9082.5|9077.5|9083|9078|9082|9077|36
1607626800000|2020-12-10 19:00:00|9082|9077|9083.5|9078.5|9083.5|9078.5|9081.8|9076.8|8
1607627100000|2020-12-10 19:05:00|9084|9079|9082.5|9077.5|9084|9079|9082.5|9077.5|17
1607627400000|2020-12-10 19:10:00|9082.3|9077.3|9083.5|9078.5|9084.5|9079.5|9082.3|9077.3|34
1607627700000|2020-12-10 19:15:00|9083.8|9078.8|9084|9079|9085.5|9080.5|9083.5|9078.5|22
1607628000000|2020-12-10 19:20:00|9083.5|9078.5|9082.8|9077.8|9084.3|9079.3|9082.5|9077.5|11
1607628300000|2020-12-10 19:25:00|9083|9078|9082.8|9077.8|9084|9079|9082.5|9077.5|16
1607628600000|2020-12-10 19:30:00|9083|9078|9079.5|9074.5|9083|9078|9079.3|9074.3|29
1607628900000|2020-12-10 19:35:00|9079.3|9074.3|9076.5|9071.5|9079.3|9074.3|9076.5|9071.5|160
1607629200000|2020-12-10 19:40:00|9077|9072|9077.8|9072.8|9078.5|9073.5|9077|9072|94
1607629500000|2020-12-10 19:45:00|9078|9073|9076|9071|9078|9073|9075.8|9070.8|46
1607629800000|2020-12-10 19:50:00|9076.3|9071.3|9077|9072|9077.3|9072.3|9076|9071|24
1607630100000|2020-12-10 19:55:00|9077.3|9072.3|9078|9073|9078.5|9073.5|9077|9072|1495
1607630400000|2020-12-10 20:00:00|9077.8|9072.8|9077.5|9072.5|9079|9074|9077.5|9072.5|97
1607630700000|2020-12-10 20:05:00|9077.8|9072.8|9078|9073|9078.2|9073.2|9077|9072|179
1607631000000|2020-12-10 20:10:00|9077.5|9072.5|9075|9070|9078.5|9073.5|9074.7|9069.7|49
1607631300000|2020-12-10 20:15:00|9074.5|9069.5|9074|9069|9074.5|9069.5|9072|9067|46
1607631600000|2020-12-10 20:20:00|9074.3|9069.3|9072|9067|9074.5|9069.5|9072|9067|5
1607631900000|2020-12-10 20:25:00|9072.2|9067.2|9072.5|9067.5|9074.2|9069.2|9072.2|9067.2|10
1607632200000|2020-12-10 20:30:00|9073|9068|9074|9069|9074.2|9069.2|9073|9068|7
1607632500000|2020-12-10 20:35:00|9073.7|9068.7|9074|9069|9074|9069|9073|9068|12
1607632800000|2020-12-10 20:40:00|9073.5|9068.5|9073.5|9068.5|9073.5|9068.5|9072|9067|20
1607633100000|2020-12-10 20:45:00|9073|9068|9072.5|9067.5|9073.5|9068.5|9072|9067|6
1607633400000|2020-12-10 20:50:00|9072.7|9067.7|9071.5|9066.5|9073.5|9068.5|9071.5|9066.5|18
1607633700000|2020-12-10 20:55:00|9072|9067|9072.7|9067.7|9074|9069|9072|9067|16
1607634000000|2020-12-10 21:00:00|9073|9068|9078|9073|9078|9073|9072.7|9067.7|120
1607634300000|2020-12-10 21:05:00|9077.5|9072.5|9077.5|9072.5|9077.5|9072.5|9076.5|9071.5|26
1607634600000|2020-12-10 21:10:00|9077.7|9072.7|9077.2|9072.2|9078|9073|9076|9071|50
1607634900000|2020-12-10 21:15:00|9076.7|9071.7|9077|9072|9077.5|9072.5|9076.5|9071.5|14
1607635200000|2020-12-10 21:20:00|9077.2|9072.2|9075.2|9070.2|9077.2|9072.2|9075|9070|21
1607635500000|2020-12-10 21:25:00|9075|9070|9075.5|9070.5|9075.7|9070.7|9075|9070|12
1607635800000|2020-12-10 21:30:00|9075.2|9070.2|9075|9070|9075.5|9070.5|9075|9070|16
1607636100000|2020-12-10 21:35:00|9074.5|9069.5|9074|9069|9075|9070|9074|9069|8
1607636400000|2020-12-10 21:40:00|9074.2|9069.2|9074|9069|9074.5|9069.5|9073.7|9068.7|4
1607636700000|2020-12-10 21:45:00|9073.7|9068.7|9074.5|9069.5|9075|9070|9073.7|9068.7|21
1607637000000|2020-12-10 21:50:00|9074.7|9069.7|9074.5|9069.5|9075|9070|9074|9069|16
1607637300000|2020-12-10 21:55:00|9074.7|9069.7|9076.3|9069.3|9076.4|9071.4|9073.7|9068|29
1607648400000|2020-12-11 01:00:00|9069.5|9064.5|9065|9060|9069.5|9064.5|9065|9060|8
1607648700000|2020-12-11 01:05:00|9065.5|9060.5|9064|9059|9065.5|9060.5|9063.5|9058.5|16
1607649000000|2020-12-11 01:10:00|9063.5|9058.5|9065.5|9060.5|9067|9062|9063.5|9058.5|25
1607649300000|2020-12-11 01:15:00|9065.7|9060.7|9063|9058|9065.7|9060.7|9063|9058|17
1607649600000|2020-12-11 01:20:00|9063.5|9058.5|9060.2|9055.2|9063.5|9058.5|9059.5|9054.5|89
1607649900000|2020-12-11 01:25:00|9060.7|9055.7|9062.5|9057.5|9062.5|9057.5|9060.5|9055.5|6
1607650200000|2020-12-11 01:30:00|9062|9057|9061.5|9056.5|9062.2|9057.2|9061|9056|1
1607650500000|2020-12-11 01:35:00|9061.2|9056.2|9062|9057|9062|9057|9060.5|9055.5|11
1607650800000|2020-12-11 01:40:00|9061.7|9056.7|9060.2|9055.2|9062|9057|9060|9055|4
1607651100000|2020-12-11 01:45:00|9060|9055|9060.5|9055.5|9061|9056|9060|9055|6
1607651400000|2020-12-11 01:50:00|9060|9055|9059.5|9054.5|9060.5|9055.5|9059.5|9054.5|10
1607651700000|2020-12-11 01:55:00|9059.2|9054.2|9062|9057|9063|9058|9058.7|9053.7|16
1607652000000|2020-12-11 02:00:00|9062.2|9057.2|9063.7|9058.7|9064.2|9059.2|9062.2|9057.2|4
1607652300000|2020-12-11 02:05:00|9063.5|9058.5|9064|9059|9065.2|9060.2|9063.5|9058.5|21
1607652600000|2020-12-11 02:10:00|9063.7|9058.7|9063|9058|9064|9059|9063|9058|0
1607652900000|2020-12-11 02:15:00|9063.2|9058.2|9063.5|9058.5|9063.7|9058.7|9063|9058|1
1607653200000|2020-12-11 02:20:00|9064|9059|9062.7|9057.7|9064|9059|9062.5|9057.5|6
1607653500000|2020-12-11 02:25:00|9062.5|9057.5|9062.5|9057.5|9062.5|9057.5|9062|9057|0
1607653800000|2020-12-11 02:30:00|9062.2|9057.2|9063|9058|9064|9059|9062.2|9057.2|5
1607654100000|2020-12-11 02:35:00|9063.5|9058.5|9063.5|9058.5|9063.7|9058.7|9062.5|9057.5|5
1607654400000|2020-12-11 02:40:00|9064|9059|9064|9059|9064.5|9059.5|9063.5|9058.5|3
1607654700000|2020-12-11 02:45:00|9063.7|9058.7|9063.5|9058.5|9064|9059|9063|9058|2
1607655000000|2020-12-11 02:50:00|9063.7|9058.7|9062.5|9057.5|9064|9059|9062.5|9057.5|2
1607655300000|2020-12-11 02:55:00|9062|9057|9059.5|9054.5|9062|9057|9059|9054|6
1607655600000|2020-12-11 03:00:00|9060|9055|9060.7|9055.7|9061|9056|9059.2|9054.2|4
1607655900000|2020-12-11 03:05:00|9061|9056|9061.5|9056.5|9062.2|9057.2|9061|9056|2
1607656200000|2020-12-11 03:10:00|9061.7|9056.7|9062.7|9057.7|9062.7|9057.7|9061|9056|4
1607656500000|2020-12-11 03:15:00|9063|9058|9061.5|9056.5|9063|9058|9061.5|9056.5|2
1607656800000|2020-12-11 03:20:00|9061.7|9056.7|9060.5|9055.5|9061.7|9056.7|9060.5|9055.5|0
1607657100000|2020-12-11 03:25:00|9060.7|9055.7|9059|9054|9061|9056|9059|9054|45
1607657400000|2020-12-11 03:30:00|9059.2|9054.2|9060|9055|9060.5|9055.5|9059|9054|1
1607657700000|2020-12-11 03:35:00|9060.5|9055.5|9061|9056|9061.5|9056.5|9060.2|9055.2|1
1607658000000|2020-12-11 03:40:00|9060.7|9055.7|9059.7|9054.7|9061|9056|9059.5|9054.5|1
1607658300000|2020-12-11 03:45:00|9060|9055|9061|9056|9061.5|9056.5|9059.5|9054.5|0
1607658600000|2020-12-11 03:50:00|9060.7|9055.7|9061.5|9056.5|9061.5|9056.5|9060.7|9055.7|1
1607658900000|2020-12-11 03:55:00|9061.2|9056.2|9061|9056|9061.5|9056.5|9060.5|9055.5|1
1607659200000|2020-12-11 04:00:00|9060.7|9055.7|9060|9055|9061|9056|9060|9055|0
1607659500000|2020-12-11 04:05:00|9059.7|9054.7|9059|9054|9060|9055|9059|9054|2
1607659800000|2020-12-11 04:10:00|9059.2|9054.2|9060.2|9055.2|9060.5|9055.5|9059|9054|19
1607660100000|2020-12-11 04:15:00|9060|9055|9060|9055|9060.5|9055.5|9060|9055|1
1607660400000|2020-12-11 04:20:00|9059.7|9054.7|9060|9055|9060.5|9055.5|9059.7|9054.7|0
1607660700000|2020-12-11 04:25:00|9059.7|9054.7|9060|9055|9060.5|9055.5|9059.7|9054.7|0
1607661000000|2020-12-11 04:30:00|9060.2|9055.2|9060|9055|9060.5|9055.5|9060|9055|2
1607661300000|2020-12-11 04:35:00|9059.5|9054.5|9060|9055|9060.2|9055.2|9059.5|9054.5|0
1607661600000|2020-12-11 04:40:00|9060.5|9055.5|9060.2|9055.2|9060.5|9055.5|9060|9055|1
1607661900000|2020-12-11 04:45:00|9060.5|9055.5|9060.5|9055.5|9061|9056|9060.2|9055.2|0
1607662200000|2020-12-11 04:50:00|9060.7|9055.7|9061.7|9056.7|9061.7|9056.7|9060.5|9055.5|1
1607662500000|2020-12-11 04:55:00|9061.5|9056.5|9062.2|9057.2|9062.2|9057.2|9061.5|9056.5|0
1607662800000|2020-12-11 05:00:00|9062|9057|9061|9056|9062.2|9057.2|9061|9056|0
1607663100000|2020-12-11 05:05:00|9061.2|9056.2|9062|9057|9062.2|9057.2|9061|9056|0
1607663400000|2020-12-11 05:10:00|9062.2|9057.2|9062.2|9057.2|9063|9058|9062|9057|4
1607663700000|2020-12-11 05:15:00|9062.5|9057.5|9062|9057|9062.5|9057.5|9061.5|9056.5|0
1607664000000|2020-12-11 05:20:00|9062.2|9057.2|9062.5|9057.5|9062.5|9057.5|9062|9057|0
1607664300000|2020-12-11 05:25:00|9062.7|9057.7|9062.5|9057.5|9063|9058|9062|9057|2
1607664600000|2020-12-11 05:30:00|9062.7|9057.7|9062.5|9057.5|9063|9058|9062.5|9057.5|0
1607664900000|2020-12-11 05:35:00|9062.7|9057.7|9062.5|9057.5|9062.7|9057.7|9062.2|9057.2|0
1607665200000|2020-12-11 05:40:00|9063|9058|9062.5|9057.5|9063|9058|9062.5|9057.5|0
1607665500000|2020-12-11 05:45:00|9062.2|9057.2|9062.5|9057.5|9062.5|9057.5|9061.5|9056.5|0
1607665800000|2020-12-11 05:50:00|9062|9057|9061|9056|9062|9057|9061|9056|0
1607666100000|2020-12-11 05:55:00|9061.2|9056.2|9062.5|9057.5|9062.5|9057.5|9061.2|9056.2|0
1607666400000|2020-12-11 06:00:00|9062|9057|9061.5|9056.5|9062.2|9057.2|9061.5|9056.5|0
1607666700000|2020-12-11 06:05:00|9061.7|9056.7|9062|9057|9062|9057|9061.5|9056.5|0
1607667000000|2020-12-11 06:10:00|9061.7|9056.7|9062|9057|9062.2|9057.2|9061.5|9056.5|0
1607667300000|2020-12-11 06:15:00|9062.2|9057.2|9062|9057|9063|9058|9061.7|9056.7|13
1607667600000|2020-12-11 06:20:00|9061.7|9056.7|9060|9055|9062|9057|9060|9055|3
1607667900000|2020-12-11 06:25:00|9059.7|9054.7|9058.5|9053.5|9060.2|9055.2|9058.5|9053.5|0
1607668200000|2020-12-11 06:30:00|9058.7|9053.7|9058.2|9053.2|9059|9054|9058|9053|1
1607668500000|2020-12-11 06:35:00|9058.5|9053.5|9059.5|9054.5|9059.7|9054.7|9057|9052|0
1607668800000|2020-12-11 06:40:00|9059|9054|9059.2|9054.2|9060|9055|9059|9054|2
1607669100000|2020-12-11 06:45:00|9059.5|9054.5|9059|9054|9059.5|9054.5|9059|9054|1
1607669400000|2020-12-11 06:50:00|9058.5|9053.5|9059.5|9054.5|9059.7|9054.7|9058.5|9053.5|0
1607669700000|2020-12-11 06:55:00|9060|9055|9060.5|9055.5|9060.5|9055.5|9059.5|9054.5|0
1607670000000|2020-12-11 07:00:00|9060|9055|9061|9056|9062|9057|9059.5|9054.5|17
1607670300000|2020-12-11 07:05:00|9061.2|9056.2|9061|9056|9061.5|9056.5|9060|9055|11
1607670600000|2020-12-11 07:10:00|9060.7|9055.7|9059|9054|9060.7|9055.7|9059|9054|2
1607670900000|2020-12-11 07:15:00|9059.5|9054.5|9059.5|9054.5|9060.5|9055.5|9059.2|9054.2|3
1607671200000|2020-12-11 07:20:00|9060|9055|9061.5|9056.5|9062|9057|9059.5|9054.5|1
1607671500000|2020-12-11 07:25:00|9061|9056|9062.5|9057.5|9063|9058|9061|9056|5
1607671800000|2020-12-11 07:30:00|9062.2|9057.2|9067|9062|9067.5|9062.5|9062|9057|28
1607672100000|2020-12-11 07:35:00|9066.7|9061.7|9069.5|9064.5|9070.2|9065.2|9066.5|9061.5|17
1607672400000|2020-12-11 07:40:00|9070|9065|9074|9069|9074.5|9069.5|9070|9065|26
1607672700000|2020-12-11 07:45:00|9073.5|9068.5|9076|9071|9077|9072|9073.5|9068.5|4
1607673000000|2020-12-11 07:50:00|9076.5|9071.5|9077.7|9072.7|9078.5|9073.5|9075.5|9070.5|7
1607673300000|2020-12-11 07:55:00|9077.5|9072.5|9078.2|9073.2|9080.5|9075.5|9077|9072|13
1607673600000|2020-12-11 08:00:00|9078|9073|9074.7|9069.7|9079.5|9074.5|9074.5|9069.5|19
1607673900000|2020-12-11 08:05:00|9074.5|9069.5|9077|9072|9077.7|9072.7|9074.5|9069.5|3
1607674200000|2020-12-11 08:10:00|9077.5|9072.5|9082.9|9077.9|9083|9078|9076|9071|79
1607674500000|2020-12-11 08:15:00|9082.5|9077.5|9089|9084|9089|9084|9082.4|9077.4|39
1607674800000|2020-12-11 08:20:00|9088.7|9083.7|9090.5|9085.5|9092.5|9087.5|9086.2|9081.2|10
1607675100000|2020-12-11 08:25:00|9090.7|9085.7|9090|9085|9091.5|9086.5|9088|9083|58
1607675400000|2020-12-11 08:30:00|9090.2|9085.2|9087|9082|9091.2|9086.2|9087|9082|0
1607675700000|2020-12-11 08:35:00|9086.5|9081.5|9089.5|9084.5|9089.7|9084.7|9086.5|9081.5|53
1607676000000|2020-12-11 08:40:00|9090|9085|9084|9079|9090.5|9085.5|9084|9079|8
1607676300000|2020-12-11 08:45:00|9084.5|9079.5|9090.2|9085.2|9090.5|9085.5|9084.5|9079.5|8
1607676600000|2020-12-11 08:50:00|9090.5|9085.5|9094|9089|9094|9089|9089|9084|4
1607676900000|2020-12-11 08:55:00|9094.2|9089.2|9089.5|9084.5|9095|9090|9088.5|9083.5|7
1607677200000|2020-12-11 09:00:00|9089|9084|9086.2|9081.2|9089|9084|9084|9079|65
1607677500000|2020-12-11 09:05:00|9086|9081|9089.5|9084.5|9090|9085|9086|9081|7
1607677800000|2020-12-11 09:10:00|9089.4|9084.4|9086.5|9081.5|9089.5|9084.5|9085|9080|7
1607678100000|2020-12-11 09:15:00|9086.2|9081.2|9082|9077|9086.5|9081.5|9082|9077|5
1607678400000|2020-12-11 09:20:00|9082.5|9077.5|9085.5|9080.5|9085.5|9080.5|9082.2|9077.2|5
1607678700000|2020-12-11 09:25:00|9085.7|9080.7|9085.9|9080.9|9088|9083|9084.7|9079.7|7
1607679000000|2020-12-11 09:30:00|9085.7|9080.7|9086.9|9081.9|9086.9|9081.9|9084.2|9079.2|44
1607679300000|2020-12-11 09:35:00|9086.5|9081.5|9083.7|9078.7|9086.7|9081.7|9082.5|9077.5|64
1607679600000|2020-12-11 09:40:00|9084|9079|9083.7|9078.7|9085|9080|9082.2|9077.2|53
1607679900000|2020-12-11 09:45:00|9084|9079|9085.5|9080.5|9086.5|9081.5|9082.5|9077.5|8
1607680200000|2020-12-11 09:50:00|9085.7|9080.7|9090.5|9085.5|9091.5|9086.5|9085.5|9080.5|14
1607680500000|2020-12-11 09:55:00|9091|9086|9091.2|9086.2|9094|9089|9089.5|9084.5|40
1607680800000|2020-12-11 10:00:00|9091.5|9086.5|9087.5|9082.5|9092|9087|9087.2|9082.2|6
1607681100000|2020-12-11 10:05:00|9087.7|9082.7|9087.5|9082.5|9088.2|9083.2|9085.7|9080.7|51
1607681400000|2020-12-11 10:10:00|9087|9082|9086.5|9081.5|9087.5|9082.5|9084.7|9079.7|18
1607681700000|2020-12-11 10:15:00|9086.2|9081.2|9087|9082|9087.5|9082.5|9085|9080|10
1607682000000|2020-12-11 10:20:00|9087.2|9082.2|9084.7|9079.7|9088.5|9083.5|9084.7|9079.7|10
1607682300000|2020-12-11 10:25:00|9084.5|9079.5|9083.2|9078.2|9084.7|9079.7|9081.2|9076.2|61
1607682600000|2020-12-11 10:30:00|9083|9078|9085|9080|9085.2|9080.2|9081.9|9076.9|64
1607682900000|2020-12-11 10:35:00|9085.2|9080.2|9087.5|9082.5|9087.9|9082.9|9084.4|9079.4|15
1607683200000|2020-12-11 10:40:00|9087.9|9082.9|9087|9082|9087.9|9082.9|9085.5|9080.5|56
1607683500000|2020-12-11 10:45:00|9087.5|9082.5|9088.5|9083.5|9089.5|9084.5|9087.5|9082.5|16
1607683800000|2020-12-11 10:50:00|9088.7|9083.7|9090|9085|9090.2|9085.2|9088|9083|10
1607684100000|2020-12-11 10:55:00|9090.2|9085.2|9094.4|9089.4|9095|9090|9090|9085|19
1607684400000|2020-12-11 11:00:00|9094.5|9089.5|9093.5|9088.5|9096.5|9091.5|9093.4|9088.4|24
1607684700000|2020-12-11 11:05:00|9093.4|9088.4|9093.2|9088.2|9096.2|9091.2|9093.2|9088.2|4
1607685000000|2020-12-11 11:10:00|9093.4|9088.4|9095.9|9090.9|9096|9091|9092.9|9087.9|9
1607685300000|2020-12-11 11:15:00|9095.7|9090.7|9097.5|9092.5|9098.5|9093.5|9095.5|9090.5|14
1607685600000|2020-12-11 11:20:00|9097.7|9092.7|9098|9093|9099|9094|9097|9092|64
1607685900000|2020-12-11 11:25:00|9097.7|9092.7|9097|9092|9098|9093|9096.5|9091.5|12
1607686200000|2020-12-11 11:30:00|9097.2|9092.2|9096.5|9091.5|9097.4|9092.4|9095|9090|4
1607686500000|2020-12-11 11:35:00|9096.2|9091.2|9094.5|9089.5|9097|9092|9094|9089|19
1607686800000|2020-12-11 11:40:00|9095|9090|9099.2|9094.2|9100.5|9095.5|9094.4|9089.4|10
1607687100000|2020-12-11 11:45:00|9099|9094|9095.4|9090.4|9099.2|9094.2|9094.7|9089.7|5
1607687400000|2020-12-11 11:50:00|9095|9090|9098.5|9093.5|9098.5|9093.5|9093.2|9088.2|10
1607687700000|2020-12-11 11:55:00|9098.4|9093.4|9094.2|9089.2|9098.5|9093.5|9094|9089|10
1607688000000|2020-12-11 12:00:00|9094.4|9089.4|9097.2|9092.2|9098|9093|9093.5|9088.5|5
1607688300000|2020-12-11 12:05:00|9097|9092|9095.5|9090.5|9098.5|9093.5|9095.4|9090.4|19
1607688600000|2020-12-11 12:10:00|9095.7|9090.7|9095.9|9090.9|9096.4|9091.4|9094.7|9089.7|9
1607688900000|2020-12-11 12:15:00|9096.4|9091.4|9094.2|9089.2|9096.4|9091.4|9093.7|9088.7|61
1607689200000|2020-12-11 12:20:00|9094|9089|9095.4|9090.4|9096.7|9091.7|9093.9|9088.9|161
1607689500000|2020-12-11 12:25:00|9094.9|9089.9|9095.9|9090.9|9096.9|9091.9|9094.4|9089.4|12
1607689800000|2020-12-11 12:30:00|9096.2|9091.2|9096.4|9091.4|9096.9|9091.9|9094.4|9089.4|22
1607690100000|2020-12-11 12:35:00|9095.9|9090.9|9094.4|9089.4|9096.7|9091.7|9093.4|9088.4|12
1607690400000|2020-12-11 12:40:00|9093.9|9088.9|9094.9|9089.9|9095.4|9090.4|9092.9|9087.9|36
1607690700000|2020-12-11 12:45:00|9094.7|9089.7|9093.4|9088.4|9094.7|9089.7|9092.9|9087.9|19
1607691000000|2020-12-11 12:50:00|9093.7|9088.7|9094.4|9089.4|9095.2|9090.2|9092.4|9087.4|8
1607691300000|2020-12-11 12:55:00|9094.7|9089.7|9094.4|9089.4|9095.4|9090.4|9093.9|9088.9|29
1607691600000|2020-12-11 13:00:00|9094.7|9089.7|9094.9|9089.9|9095.4|9090.4|9093.4|9088.4|99
1607691900000|2020-12-11 13:05:00|9094.4|9089.4|9096.9|9091.9|9097.9|9092.9|9094.2|9089.2|41
1607692200000|2020-12-11 13:10:00|9096.7|9091.7|9096.4|9091.4|9098.9|9093.9|9095.4|9090.4|13
1607692500000|2020-12-11 13:15:00|9095.9|9090.9|9095.4|9090.4|9096.7|9091.7|9093.4|9088.4|22
1607692800000|2020-12-11 13:20:00|9095.9|9090.9|9099.4|9094.4|9099.9|9094.9|9095.9|9090.9|235
1607693100000|2020-12-11 13:25:00|9098.9|9093.9|9100.5|9091.5|9100.8|9094.4|9097.4|9091.2|17
1607693400000|2020-12-11 13:30:00|9100.3|9091.3|9095.4|9090.4|9100.3|9094.7|9093.9|9088.9|48
1607693700000|2020-12-11 13:35:00|9095.7|9090.7|9093.9|9088.9|9097.9|9092.9|9093.4|9088.4|11
1607694000000|2020-12-11 13:40:00|9093.4|9088.4|9094.4|9089.4|9094.7|9089.7|9092.4|9087.4|27
1607694300000|2020-12-11 13:45:00|9094.7|9089.7|9091.9|9086.9|9094.9|9089.9|9090.9|9085.9|49
1607694600000|2020-12-11 13:50:00|9092.4|9087.4|9095.4|9090.4|9095.9|9090.9|9092.4|9087.4|6
1607694900000|2020-12-11 13:55:00|9095.7|9090.7|9097.2|9092.2|9098.2|9093.2|9095.2|9090.2|21
1607695200000|2020-12-11 14:00:00|9097.4|9092.4|9096.7|9091.7|9098.9|9093.9|9096.4|9091.4|16
1607695500000|2020-12-11 14:05:00|9096.9|9091.9|9095.9|9090.9|9098.4|9093.4|9095.7|9090.7|21
1607695800000|2020-12-11 14:10:00|9095.4|9090.4|9093.4|9088.4|9096.7|9091.7|9093.2|9088.2|7
1607696100000|2020-12-11 14:15:00|9093.2|9088.2|9089.7|9084.7|9093.4|9088.4|9088.4|9083.4|12
1607696400000|2020-12-11 14:20:00|9089.4|9084.4|9087.9|9082.9|9089.4|9084.4|9085.4|9080.4|37
1607696700000|2020-12-11 14:25:00|9088.4|9083.4|9091.4|9086.4|9091.9|9086.9|9088.4|9083.4|124
1607697000000|2020-12-11 14:30:00|9091.7|9086.7|9092.4|9087.4|9092.9|9087.9|9089.7|9084.7|21
1607697300000|2020-12-11 14:35:00|9091.9|9086.9|9092.4|9087.4|9092.9|9087.9|9090.4|9085.4|19
1607697600000|2020-12-11 14:40:00|9092.2|9087.2|9097.2|9092.2|9097.4|9092.4|9091.9|9086.9|216
1607697900000|2020-12-11 14:45:00|9096.9|9091.9|9096.4|9091.4|9098.4|9093.4|9095.4|9090.4|94
1607698200000|2020-12-11 14:50:00|9096.9|9091.9|9094.4|9089.4|9098.2|9093.2|9093.4|9088.4|125
1607698500000|2020-12-11 14:55:00|9094.2|9089.2|9095.6|9086.6|9095.7|9090.7|9092.4|9086.6|155
1607698800000|2020-12-11 15:00:00|9093.7|9088.7|9091.9|9086.9|9093.7|9088.7|9090.4|9085.4|124
1607699100000|2020-12-11 15:05:00|9091.7|9086.7|9090.2|9085.2|9091.9|9086.9|9088.9|9083.9|42
1607699400000|2020-12-11 15:10:00|9090.4|9085.4|9085.9|9080.9|9090.9|9085.9|9085.4|9080.4|35
1607699700000|2020-12-11 15:15:00|9086.4|9081.4|9086.4|9081.4|9089.9|9084.9|9085.4|9080.4|160
1607700000000|2020-12-11 15:20:00|9086.9|9081.9|9086.9|9081.9|9088.4|9083.4|9084.4|9079.4|149
1607700300000|2020-12-11 15:25:00|9086.4|9081.4|9083.9|9078.9|9086.9|9081.9|9083.2|9078.2|9
1607700600000|2020-12-11 15:30:00|9083.7|9078.7|9084.4|9079.4|9084.4|9079.4|9081.9|9076.9|10
1607700900000|2020-12-11 15:35:00|9084.7|9079.7|9085.7|9080.7|9089.2|9084.2|9084.4|9079.4|376
1607701200000|2020-12-11 15:40:00|9085.4|9080.4|9086.9|9081.9|9089.9|9084.9|9084.9|9079.9|66
1607701500000|2020-12-11 15:45:00|9086.4|9081.4|9090.7|9085.7|9090.9|9085.9|9085.4|9080.4|392
1607701800000|2020-12-11 15:50:00|9090.9|9085.9|9092.9|9087.9|9093.9|9088.9|9089.9|9084.9|429
1607702100000|2020-12-11 15:55:00|9093.4|9088.4|9097.4|9092.4|9098.4|9093.4|9093.4|9088.4|356
1607702400000|2020-12-11 16:00:00|9097.7|9092.7|9095.4|9090.4|9098.2|9093.2|9094.2|9089.2|354
1607702700000|2020-12-11 16:05:00|9095.9|9090.9|9095.4|9090.4|9097.4|9092.4|9094.4|9089.4|67
1607703000000|2020-12-11 16:10:00|9095.7|9090.7|9093.4|9088.4|9095.9|9090.9|9092.9|9087.9|20
1607703300000|2020-12-11 16:15:00|9093.7|9088.7|9092.2|9087.2|9094.9|9089.9|9091.4|9086.4|47
1607703600000|2020-12-11 16:20:00|9091.9|9086.9|9093.4|9088.4|9094.4|9089.4|9090.9|9085.9|47
1607703900000|2020-12-11 16:25:00|9092.9|9087.9|9093.9|9088.9|9093.9|9088.9|9092.7|9087.7|26
1607704200000|2020-12-11 16:30:00|9093.4|9088.4|9093.9|9088.9|9095.4|9090.4|9093.2|9088.2|18
1607704500000|2020-12-11 16:35:00|9094.4|9089.4|9095.9|9090.9|9096.2|9091.2|9093.4|9088.4|75
1607704800000|2020-12-11 16:40:00|9095.4|9090.4|9093.9|9088.9|9095.9|9090.9|9092.7|9087.7|24
1607705100000|2020-12-11 16:45:00|9094.4|9089.4|9095.4|9090.4|9096.4|9091.4|9093.9|9088.9|18
1607705400000|2020-12-11 16:50:00|9095.7|9090.7|9093.9|9088.9|9095.7|9090.7|9093.2|9088.2|44
1607705700000|2020-12-11 16:55:00|9094.2|9089.2|9095.7|9090.7|9096.9|9091.9|9093.4|9088.4|356
1607706000000|2020-12-11 17:00:00|9095.4|9090.4|9096.9|9091.9|9096.9|9091.9|9095.4|9090.4|3
1607706300000|2020-12-11 17:05:00|9097.4|9092.4|9096.9|9091.9|9097.9|9092.9|9096.4|9091.4|4
1607706600000|2020-12-11 17:10:00|9096.7|9091.7|9095.9|9090.9|9096.9|9091.9|9095.4|9090.4|222
1607706900000|2020-12-11 17:15:00|9095.7|9090.7|9095.4|9090.4|9095.9|9090.9|9094.4|9089.4|65
1607707200000|2020-12-11 17:20:00|9095.2|9090.2|9094.4|9089.4|9095.4|9090.4|9093.7|9088.7|332
1607707500000|2020-12-11 17:25:00|9094.9|9089.9|9094.6|9089.6|9095.4|9090.4|9094.4|9089.4|287
1607707800000|2020-12-11 17:30:00|9094.4|9089.4|9095.4|9090.4|9096.4|9091.4|9093.9|9088.9|60
1607708100000|2020-12-11 17:35:00|9095.1|9090.1|9095.9|9090.9|9096.4|9091.4|9094.1|9089.1|40
1607708400000|2020-12-11 17:40:00|9095.6|9090.6|9096.9|9091.9|9097.1|9092.1|9095.4|9090.4|10
1607708700000|2020-12-11 17:45:00|9097.4|9092.4|9095.1|9090.1|9097.4|9092.4|9094.9|9089.9|30
1607709000000|2020-12-11 17:50:00|9095.4|9090.4|9094.6|9089.6|9095.4|9090.4|9093.9|9088.9|4
1607709300000|2020-12-11 17:55:00|9094.9|9089.9|9092.9|9087.9|9094.9|9089.9|9092.4|9087.4|60
1607709600000|2020-12-11 18:00:00|9092.4|9087.4|9093.4|9088.4|9094.4|9089.4|9092.4|9087.4|12
1607709900000|2020-12-11 18:05:00|9093.9|9088.9|9093.4|9088.4|9093.9|9088.9|9092.9|9087.9|64
1607710200000|2020-12-11 18:10:00|9092.9|9087.9|9094.9|9089.9|9094.9|9089.9|9092.9|9087.9|1
1607710500000|2020-12-11 18:15:00|9094.4|9089.4|9095.4|9090.4|9095.4|9090.4|9093.9|9088.9|94
1607710800000|2020-12-11 18:20:00|9095.9|9090.9|9095.9|9090.9|9096.4|9091.4|9095.6|9090.6|30
1607711100000|2020-12-11 18:25:00|9096.1|9091.1|9095.9|9090.9|9096.4|9091.4|9095.4|9090.4|1
1607711400000|2020-12-11 18:30:00|9095.4|9090.4|9096.9|9091.9|9096.9|9091.9|9095.4|9090.4|27
1607711700000|2020-12-11 18:35:00|9096.6|9091.6|9096.4|9091.4|9097.1|9092.1|9095.9|9090.9|5
1607712000000|2020-12-11 18:40:00|9095.9|9090.9|9094.9|9089.9|9095.9|9090.9|9093.9|9088.9|11
1607712300000|2020-12-11 18:45:00|9095.4|9090.4|9095.9|9090.9|9096.9|9091.9|9095.4|9090.4|0
1607712600000|2020-12-11 18:50:00|9095.6|9090.6|9096.9|9091.9|9096.9|9091.9|9095.6|9090.6|0
1607712900000|2020-12-11 18:55:00|9096.4|9091.4|9093.9|9088.9|9096.4|9091.4|9093.9|9088.9|2
1607713200000|2020-12-11 19:00:00|9093.4|9088.4|9096.4|9091.4|9096.4|9091.4|9093.4|9088.4|6
1607713500000|2020-12-11 19:05:00|9095.9|9090.9|9094.9|9089.9|9096.4|9091.4|9094.6|9089.6|55
1607713800000|2020-12-11 19:10:00|9094.6|9089.6|9094.9|9089.9|9095.1|9090.1|9093.9|9088.9|2
1607714100000|2020-12-11 19:15:00|9095.1|9090.1|9095.4|9090.4|9095.6|9090.6|9094.9|9089.9|1
1607714400000|2020-12-11 19:20:00|9095.6|9090.6|9093.9|9088.9|9095.9|9090.9|9093.9|9088.9|0
1607714700000|2020-12-11 19:25:00|9093.6|9088.6|9093.4|9088.4|9094.4|9089.4|9093.4|9088.4|0
1607715000000|2020-12-11 19:30:00|9093.1|9088.1|9092.4|9087.4|9093.4|9088.4|9091.9|9086.9|25
1607715300000|2020-12-11 19:35:00|9092.9|9087.9|9093.9|9088.9|9093.9|9088.9|9091.9|9086.9|150
1607715600000|2020-12-11 19:40:00|9093.6|9088.6|9093.9|9088.9|9094.6|9089.6|9092.4|9087.4|1
1607715900000|2020-12-11 19:45:00|9093.6|9088.6|9093.4|9088.4|9094.1|9089.1|9092.6|9087.6|13
1607716200000|2020-12-11 19:50:00|9093.6|9088.6|9093.4|9088.4|9093.6|9088.6|9092.4|9087.4|4
1607716500000|2020-12-11 19:55:00|9093.6|9088.6|9094.6|9089.6|9095.6|9090.6|9093.4|9088.4|1472
1607716800000|2020-12-11 20:00:00|9094.9|9089.9|9093.4|9088.4|9094.9|9089.9|9093.4|9088.4|7
1607717100000|2020-12-11 20:05:00|9093.6|9088.6|9093.9|9088.9|9094.4|9089.4|9093.4|9088.4|0
1607717400000|2020-12-11 20:10:00|9094.1|9089.1|9093.9|9088.9|9094.1|9089.1|9092.9|9087.9|1
1607717700000|2020-12-11 20:15:00|9093.6|9088.6|9092.6|9087.6|9094.4|9089.4|9092.4|9087.4|4
1607718000000|2020-12-11 20:20:00|9092.4|9087.4|9093.9|9088.9|9094.1|9089.1|9092.4|9087.4|0
1607718300000|2020-12-11 20:25:00|9093.4|9088.4|9093.4|9088.4|9093.9|9088.9|9093.1|9088.1|4
1607718600000|2020-12-11 20:30:00|9092.9|9087.9|9092.4|9087.4|9093.6|9088.6|9092.4|9087.4|12
1607718900000|2020-12-11 20:35:00|9092.9|9087.9|9092.9|9087.9|9093.4|9088.4|9092.4|9087.4|1
1607719200000|2020-12-11 20:40:00|9092.6|9087.6|9094.6|9089.6|9094.9|9089.9|9092.4|9087.4|2
1607719500000|2020-12-11 20:45:00|9094.9|9089.9|9094.4|9089.4|9094.9|9089.9|9094.1|9089.1|0
1607719800000|2020-12-11 20:50:00|9094.6|9089.6|9095.4|9090.4|9096.4|9091.4|9094.6|9089.6|0
1607720100000|2020-12-11 20:55:00|9095.6|9090.6|9092.6|9087.6|9095.6|9090.6|9092.6|9087.6|8
1607720400000|2020-12-11 21:00:00|9092.4|9087.4|9094.1|9089.1|9094.1|9089.1|9092.1|9087.1|7
1607720700000|2020-12-11 21:05:00|9094.4|9089.4|9093.9|9088.9|9094.9|9089.9|9093.4|9088.4|5
1607721000000|2020-12-11 21:10:00|9093.4|9088.4|9094.1|9089.1|9094.1|9089.1|9093.4|9088.4|4
1607721300000|2020-12-11 21:15:00|9093.9|9088.9|9093.9|9088.9|9094.4|9089.4|9093.9|9088.9|0
1607721600000|2020-12-11 21:20:00|9093.4|9088.4|9093.9|9088.9|9094.1|9089.1|9093.4|9088.4|0
1607721900000|2020-12-11 21:25:00|9093.4|9088.4|9093.4|9088.4|9094.4|9089.4|9093.1|9088.1|0
1607722200000|2020-12-11 21:30:00|9093.6|9088.6|9093.6|9088.6|9093.9|9088.9|9093.4|9088.4|16
1607722500000|2020-12-11 21:35:00|9093.4|9088.4|9094.4|9089.4|9094.4|9089.4|9093.4|9088.4|5
1607722800000|2020-12-11 21:40:00|9094.1|9089.1|9094.4|9089.4|9094.4|9089.4|9094.1|9089.1|6
1607723100000|2020-12-11 21:45:00|9093.9|9088.9|9093.9|9088.9|9095.4|9090.4|9093.6|9088.6|3
1607723400000|2020-12-11 21:50:00|9093.6|9088.6|9093.1|9088.1|9095.9|9090.9|9092.9|9087.9|7
1607723700000|2020-12-11 21:55:00|9093.6|9088.6|9097|9088|9097.7|9089.4|9092.9|9086.3|0
1607907600000|2020-12-14 01:00:00|9084.3|9079.3|9085.8|9080.8|9086.3|9081.3|9083.5|9078.5|18
1607907900000|2020-12-14 01:05:00|9085.5|9080.5|9085.5|9080.5|9085.8|9080.8|9083.8|9078.8|5
1607908200000|2020-12-14 01:10:00|9085.3|9080.3|9083.8|9078.8|9085.8|9080.8|9082.8|9077.8|15
1607908500000|2020-12-14 01:15:00|9084|9079|9082.5|9077.5|9084|9079|9082|9077|14
1607908800000|2020-12-14 01:20:00|9082.8|9077.8|9082.8|9077.8|9083|9078|9082|9077|0
1607909100000|2020-12-14 01:25:00|9083|9078|9082.8|9077.8|9083.3|9078.3|9082|9077|22
1607909400000|2020-12-14 01:30:00|9083|9078|9080.3|9075.3|9083.5|9078.5|9080.3|9075.3|9
1607909700000|2020-12-14 01:35:00|9080.5|9075.5|9080.3|9075.3|9081.3|9076.3|9079.8|9074.8|6
1607910000000|2020-12-14 01:40:00|9080|9075|9079.8|9074.8|9080.8|9075.8|9079.5|9074.5|12
1607910300000|2020-12-14 01:45:00|9080|9075|9078.3|9073.3|9080.8|9075.8|9078.3|9073.3|13
1607910600000|2020-12-14 01:50:00|9078|9073|9078.8|9073.8|9078.8|9073.8|9076.5|9071.5|7
1607910900000|2020-12-14 01:55:00|9078.5|9073.5|9078.8|9073.8|9079.5|9074.5|9078|9073|3
1607911200000|2020-12-14 02:00:00|9078.5|9073.5|9078.8|9073.8|9078.8|9073.8|9077.8|9072.8|9
1607911500000|2020-12-14 02:05:00|9079|9074|9077.8|9072.8|9079.3|9074.3|9077.8|9072.8|9
1607911800000|2020-12-14 02:10:00|9078|9073|9078|9073|9078|9073|9076.8|9071.8|6
1607912100000|2020-12-14 02:15:00|9078.3|9073.3|9077.8|9072.8|9078.3|9073.3|9077|9072|2
1607912400000|2020-12-14 02:20:00|9078|9073|9077.3|9072.3|9078.3|9073.3|9077.3|9072.3|0
1607912700000|2020-12-14 02:25:00|9077.5|9072.5|9077|9072|9077.5|9072.5|9076.8|9071.8|8
1607913000000|2020-12-14 02:30:00|9076.8|9071.8|9077.5|9072.5|9078.3|9073.3|9076.8|9071.8|8
1607913300000|2020-12-14 02:35:00|9077.3|9072.3|9078.8|9073.8|9079.3|9074.3|9077.3|9072.3|4
1607913600000|2020-12-14 02:40:00|9079|9074|9077.5|9072.5|9079.3|9074.3|9077.5|9072.5|1
1607913900000|2020-12-14 02:45:00|9077.8|9072.8|9076.3|9071.3|9077.8|9072.8|9075.8|9070.8|3
1607914200000|2020-12-14 02:50:00|9076|9071|9075.8|9070.8|9076.3|9071.3|9075.3|9070.3|1
1607914500000|2020-12-14 02:55:00|9075.5|9070.5|9075.5|9070.5|9076|9071|9074.3|9069.3|5
1607914800000|2020-12-14 03:00:00|9075.8|9070.8|9075.8|9070.8|9075.8|9070.8|9074.8|9069.8|1
1607915100000|2020-12-14 03:05:00|9075.5|9070.5|9077|9072|9077.8|9072.8|9075.3|9070.3|8
1607915400000|2020-12-14 03:10:00|9077.3|9072.3|9076.8|9071.8|9077.3|9072.3|9076.3|9071.3|3
1607915700000|2020-12-14 03:15:00|9076.3|9071.3|9075.5|9070.5|9077.3|9072.3|9075.5|9070.5|4
1607916000000|2020-12-14 03:20:00|9075.3|9070.3|9075.8|9070.8|9076.3|9071.3|9075.3|9070.3|1
1607916300000|2020-12-14 03:25:00|9075.5|9070.5|9075.8|9070.8|9076.3|9071.3|9075.5|9070.5|1
1607916600000|2020-12-14 03:30:00|9076|9071|9076.3|9071.3|9076.3|9071.3|9075.8|9070.8|9
1607916900000|2020-12-14 03:35:00|9076.8|9071.8|9077.3|9072.3|9077.7|9072.7|9076.5|9071.5|9
1607917200000|2020-12-14 03:40:00|9077.5|9072.5|9076.7|9071.7|9077.5|9072.5|9076.3|9071.3|3
1607917500000|2020-12-14 03:45:00|9076.8|9071.8|9076.8|9071.8|9076.8|9071.8|9076.2|9071.2|15
1607917800000|2020-12-14 03:50:00|9076.5|9071.5|9076.2|9071.2|9076.7|9071.7|9075.8|9070.8|6
1607918100000|2020-12-14 03:55:00|9076|9071|9076.2|9071.2|9076.3|9071.3|9075.7|9070.7|1
1607918400000|2020-12-14 04:00:00|9076|9071|9076.2|9071.2|9076.2|9071.2|9075.3|9070.3|6
1607918700000|2020-12-14 04:05:00|9076.5|9071.5|9076.5|9071.5|9076.8|9071.8|9076.2|9071.2|0
1607919000000|2020-12-14 04:10:00|9076.8|9071.8|9077.2|9072.2|9077.3|9072.3|9076.5|9071.5|21
1607919300000|2020-12-14 04:15:00|9077|9072|9077|9072|9077.3|9072.3|9076.3|9071.3|2
1607919600000|2020-12-14 04:20:00|9077.2|9072.2|9077|9072|9077.2|9072.2|9076.7|9071.7|3
1607919900000|2020-12-14 04:25:00|9077.2|9072.2|9077|9072|9077.7|9072.7|9076.7|9071.7|1
1607920200000|2020-12-14 04:30:00|9076.7|9071.7|9077.2|9072.2|9077.7|9072.7|9076.7|9071.7|4
1607920500000|2020-12-14 04:35:00|9077.5|9072.5|9077.7|9072.7|9077.7|9072.7|9076.7|9071.7|3
1607920800000|2020-12-14 04:40:00|9077.5|9072.5|9076.7|9071.7|9077.7|9072.7|9076.7|9071.7|2
1607921100000|2020-12-14 04:45:00|9077|9072|9077.7|9072.7|9077.7|9072.7|9076.7|9071.7|2
1607921400000|2020-12-14 04:50:00|9077.5|9072.5|9077.7|9072.7|9077.7|9072.7|9077.2|9072.2|5
1607921700000|2020-12-14 04:55:00|9078|9073|9077.2|9072.2|9078.2|9073.2|9077.2|9072.2|13
1607922000000|2020-12-14 05:00:00|9077.5|9072.5|9078.2|9073.2|9078.2|9073.2|9077.5|9072.5|2
1607922300000|2020-12-14 05:05:00|9078|9073|9078.7|9073.7|9079|9074|9077.7|9072.7|0
1607922600000|2020-12-14 05:10:00|9079|9074|9078.2|9073.2|9079.2|9074.2|9078.2|9073.2|2
1607922900000|2020-12-14 05:15:00|9078|9073|9077.7|9072.7|9078.2|9073.2|9077.7|9072.7|2
1607923200000|2020-12-14 05:20:00|9078|9073|9077.7|9072.7|9078.2|9073.2|9077.2|9072.2|0
1607923500000|2020-12-14 05:25:00|9078|9073|9077.7|9072.7|9078|9073|9077.5|9072.5|0
1607923800000|2020-12-14 05:30:00|9077.5|9072.5|9077.5|9072.5|9077.7|9072.7|9076.7|9071.7|2
1607924100000|2020-12-14 05:35:00|9077.2|9072.2|9075.5|9070.5|9077.7|9072.7|9075.2|9070.2|8
1607924400000|2020-12-14 05:40:00|9075.2|9070.2|9075.2|9070.2|9075.7|9070.7|9074.7|9069.7|10
1607924700000|2020-12-14 05:45:00|9075|9070|9074|9069|9075.2|9070.2|9073.7|9068.7|12
1607925000000|2020-12-14 05:50:00|9073.7|9068.7|9072.7|9067.7|9074.2|9069.2|9072.7|9067.7|1
1607925300000|2020-12-14 05:55:00|9073|9068|9072.7|9067.7|9073.7|9068.7|9072|9067|20
1607925600000|2020-12-14 06:00:00|9072.2|9067.2|9071|9066|9073|9068|9070.7|9065.7|25
1607925900000|2020-12-14 06:05:00|9071.2|9066.2|9071.2|9066.2|9072|9067|9070.7|9065.7|16
1607926200000|2020-12-14 06:10:00|9071.5|9066.5|9072.7|9067.7|9073.2|9068.2|9071.2|9066.2|30
1607926500000|2020-12-14 06:15:00|9072.5|9067.5|9071.7|9066.7|9072.7|9067.7|9071.2|9066.2|41
1607926800000|2020-12-14 06:20:00|9071.2|9066.2|9071.2|9066.2|9071.5|9066.5|9070.7|9065.7|9
1607927100000|2020-12-14 06:25:00|9071|9066|9071.7|9066.7|9071.7|9066.7|9070.7|9065.7|10
1607927400000|2020-12-14 06:30:00|9071.5|9066.5|9071.2|9066.2|9072.2|9067.2|9071.2|9066.2|21
1607927700000|2020-12-14 06:35:00|9071|9066|9071.7|9066.7|9072|9067|9070.7|9065.7|13
1607928000000|2020-12-14 06:40:00|9072|9067|9071.7|9066.7|9072.2|9067.2|9071.5|9066.5|11
1607928300000|2020-12-14 06:45:00|9072|9067|9071|9066|9072.2|9067.2|9070.7|9065.7|7
1607928600000|2020-12-14 06:50:00|9070.7|9065.7|9070.2|9065.2|9071.5|9066.5|9070.2|9065.2|8
1607928900000|2020-12-14 06:55:00|9070.5|9065.5|9068.7|9063.7|9071.5|9066.5|9068|9063|21
1607929200000|2020-12-14 07:00:00|9069.2|9064.2|9069.7|9064.7|9070.2|9065.2|9069.2|9064.2|44
1607929500000|2020-12-14 07:05:00|9070|9065|9069.7|9064.7|9070.7|9065.7|9069.7|9064.7|38
1607929800000|2020-12-14 07:10:00|9070.2|9065.2|9070.2|9065.2|9071.7|9066.7|9069.7|9064.7|19
1607930100000|2020-12-14 07:15:00|9069.7|9064.7|9067.2|9062.2|9069.7|9064.7|9066.2|9061.2|40
1607930400000|2020-12-14 07:20:00|9067|9062|9067.7|9062.7|9068|9063|9066.2|9061.2|26
1607930700000|2020-12-14 07:25:00|9067.5|9062.5|9066|9061|9068|9063|9065.2|9060.2|55
1607931000000|2020-12-14 07:30:00|9065.7|9060.7|9065.5|9060.5|9065.7|9060.7|9064.2|9059.2|62
1607931300000|2020-12-14 07:35:00|9065.7|9060.7|9062.5|9057.5|9065.7|9060.7|9062.2|9057.2|38
1607931600000|2020-12-14 07:40:00|9062.2|9057.2|9060.2|9055.2|9062.7|9057.7|9060|9055|366
1607931900000|2020-12-14 07:45:00|9060|9055|9058.7|9053.7|9060.5|9055.5|9057.7|9052.7|32
1607932200000|2020-12-14 07:50:00|9059|9054|9061.2|9056.2|9062.5|9057.5|9058.2|9053.2|61
1607932500000|2020-12-14 07:55:00|9060.7|9055.7|9059.2|9054.2|9061.7|9056.7|9057.7|9052.7|41
1607932800000|2020-12-14 08:00:00|9059.5|9054.5|9059.2|9054.2|9060.2|9055.2|9055.2|9050.2|114
1607933100000|2020-12-14 08:05:00|9059.7|9054.7|9059.7|9054.7|9062.2|9057.2|9059.2|9054.2|82
1607933400000|2020-12-14 08:10:00|9060|9055|9056.2|9051.2|9061.5|9056.5|9055.7|9050.7|37
1607933700000|2020-12-14 08:15:00|9056|9051|9059.2|9054.2|9060.7|9055.7|9055.2|9050.2|87
1607934000000|2020-12-14 08:20:00|9059.5|9054.5|9059.7|9054.7|9060.7|9055.7|9058.7|9053.7|28
1607934300000|2020-12-14 08:25:00|9059.5|9054.5|9058.7|9053.7|9062.2|9057.2|9058.7|9053.7|16
1607934600000|2020-12-14 08:30:00|9058.5|9053.5|9060.2|9055.2|9061.2|9056.2|9057.2|9052.2|25
1607934900000|2020-12-14 08:35:00|9060|9055|9059.5|9054.5|9062.5|9057.5|9059.5|9054.5|36
1607935200000|2020-12-14 08:40:00|9059.2|9054.2|9061|9056|9062.7|9057.7|9059.2|9054.2|21
1607935500000|2020-12-14 08:45:00|9060.7|9055.7|9060|9055|9062.2|9057.2|9059.2|9054.2|35
1607935800000|2020-12-14 08:50:00|9060.2|9055.2|9060.7|9055.7|9061.5|9056.5|9059|9054|13
1607936100000|2020-12-14 08:55:00|9060|9055|9061.2|9056.2|9061.7|9056.7|9059.7|9054.7|25
1607936400000|2020-12-14 09:00:00|9061.5|9056.5|9061.5|9056.5|9062.2|9057.2|9060|9055|46
1607936700000|2020-12-14 09:05:00|9061.3|9056.3|9063.2|9058.2|9063.7|9058.7|9061|9056|26
1607937000000|2020-12-14 09:10:00|9063.5|9058.5|9062|9057|9063.7|9058.7|9060.7|9055.7|63
1607937300000|2020-12-14 09:15:00|9061.8|9056.8|9059.7|9054.7|9062.2|9057.2|9059.5|9054.5|15
1607937600000|2020-12-14 09:20:00|9059.5|9054.5|9057.7|9052.7|9059.5|9054.5|9057.7|9052.7|39
1607937900000|2020-12-14 09:25:00|9058|9053|9056.7|9051.7|9058.7|9053.7|9056.2|9051.2|40
1607938200000|2020-12-14 09:30:00|9056.5|9051.5|9055.2|9050.2|9057|9052|9053.7|9048.7|67
1607938500000|2020-12-14 09:35:00|9055|9050|9052.2|9047.2|9055.2|9050.2|9051.7|9046.7|61
1607938800000|2020-12-14 09:40:00|9052.5|9047.5|9052.2|9047.2|9053.5|9048.5|9051.7|9046.7|47
1607939100000|2020-12-14 09:45:00|9052|9047|9054.2|9049.2|9054.2|9049.2|9051.7|9046.7|103
1607939400000|2020-12-14 09:50:00|9054|9049|9054.7|9049.7|9055.2|9050.2|9052.2|9047.2|133
1607939700000|2020-12-14 09:55:00|9055|9050|9052.2|9047.2|9055.2|9050.2|9051.7|9046.7|138
1607940000000|2020-12-14 10:00:00|9052|9047|9052.2|9047.2|9054.7|9049.7|9051.2|9046.2|229
1607940300000|2020-12-14 10:05:00|9052|9047|9050.2|9045.2|9052.5|9047.5|9048.7|9043.7|164
1607940600000|2020-12-14 10:10:00|9050.5|9045.5|9048|9043|9050.7|9045.7|9048|9043|118
1607940900000|2020-12-14 10:15:00|9048.2|9043.2|9050.5|9045.5|9051.2|9046.2|9048.2|9043.2|79
1607941200000|2020-12-14 10:20:00|9050.2|9045.2|9050.7|9045.7|9051.7|9046.7|9049.7|9044.7|298
1607941500000|2020-12-14 10:25:00|9050.5|9045.5|9052.2|9047.2|9052.7|9047.7|9049.7|9044.7|155
1607941800000|2020-12-14 10:30:00|9052|9047|9052.7|9047.7|9053.7|9048.7|9050.7|9045.7|21
1607942100000|2020-12-14 10:35:00|9053|9048|9050.7|9045.7|9053|9048|9050|9045|22
1607942400000|2020-12-14 10:40:00|9051|9046|9054.5|9049.5|9055.2|9050.2|9050.7|9045.7|30
1607942700000|2020-12-14 10:45:00|9054.7|9049.7|9054.2|9049.2|9055.7|9050.7|9054|9049|44
1607943000000|2020-12-14 10:50:00|9054.5|9049.5|9052.7|9047.7|9055.2|9050.2|9052.7|9047.7|24
1607943300000|2020-12-14 10:55:00|9052.2|9047.2|9052.7|9047.7|9053.2|9048.2|9051.7|9046.7|27
1607943600000|2020-12-14 11:00:00|9052.5|9047.5|9048.2|9043.2|9053|9048|9047.2|9042.2|79
1607943900000|2020-12-14 11:05:00|9048.5|9043.5|9050.2|9045.2|9051.2|9046.2|9048.2|9043.2|39
1607944200000|2020-12-14 11:10:00|9050.5|9045.5|9051.7|9046.7|9052.2|9047.2|9050.2|9045.2|9
1607944500000|2020-12-14 11:15:00|9051.2|9046.2|9051.2|9046.2|9051.7|9046.7|9050.7|9045.7|13
1607944800000|2020-12-14 11:20:00|9051.5|9046.5|9051.2|9046.2|9051.7|9046.7|9048.5|9043.5|32
1607945100000|2020-12-14 11:25:00|9051|9046|9048.7|9043.7|9051.2|9046.2|9048.2|9043.2|99
1607945400000|2020-12-14 11:30:00|9048.2|9043.2|9051.5|9046.5|9053.7|9048.7|9048.2|9043.2|66
1607945700000|2020-12-14 11:35:00|9051.7|9046.7|9052.7|9047.7|9053|9048|9051.2|9046.2|45
1607946000000|2020-12-14 11:40:00|9053|9048|9051.2|9046.2|9053|9048|9050.2|9045.2|186
1607946300000|2020-12-14 11:45:00|9051.5|9046.5|9049.2|9044.2|9051.7|9046.7|9049.2|9044.2|14
1607946600000|2020-12-14 11:50:00|9049.5|9044.5|9050.7|9045.7|9051.2|9046.2|9048.7|9043.7|52
1607946900000|2020-12-14 11:55:00|9051.2|9046.2|9050.7|9045.7|9053.5|9048.5|9049.2|9044.2|61
1607947200000|2020-12-14 12:00:00|9050|9045|9050.2|9045.2|9050.7|9045.7|9047.7|9042.7|53
1607947500000|2020-12-14 12:05:00|9050.5|9045.5|9048.5|9043.5|9051.2|9046.2|9047.7|9042.7|31
1607947800000|2020-12-14 12:10:00|9048.7|9043.7|9049.2|9044.2|9050.7|9045.7|9048.2|9043.2|19
1607948100000|2020-12-14 12:15:00|9049|9044|9049.2|9044.2|9050.2|9045.2|9048.2|9043.2|26
1607948400000|2020-12-14 12:20:00|9049|9044|9049.7|9044.7|9049.7|9044.7|9047.7|9042.7|12
1607948700000|2020-12-14 12:25:00|9049.5|9044.5|9047.2|9042.2|9049.7|9044.7|9046.5|9041.5|47
1607949000000|2020-12-14 12:30:00|9047.5|9042.5|9045.7|9040.7|9048|9043|9045.7|9040.7|20
1607949300000|2020-12-14 12:35:00|9045.5|9040.5|9038.2|9033.2|9046|9041|9037.2|9032.2|586
1607949600000|2020-12-14 12:40:00|9038|9033|9041.2|9036.2|9042.2|9037.2|9037.7|9032.7|134
1607949900000|2020-12-14 12:45:00|9041.5|9036.5|9045.2|9040.2|9045.7|9040.7|9041.5|9036.5|51
1607950200000|2020-12-14 12:50:00|9045|9040|9046.2|9041.2|9046.7|9041.7|9044.7|9039.7|109
1607950500000|2020-12-14 12:55:00|9046.7|9041.7|9049.7|9044.7|9050.5|9045.5|9046.2|9041.2|247
1607950800000|2020-12-14 13:00:00|9049.2|9044.2|9046.5|9041.5|9050|9045|9045.5|9040.5|78
1607951100000|2020-12-14 13:05:00|9046.7|9041.7|9047|9042|9048|9043|9045.2|9040.2|79
1607951400000|2020-12-14 13:10:00|9046.7|9041.7|9045.7|9040.7|9047.7|9042.7|9045.2|9040.2|39
1607951700000|2020-12-14 13:15:00|9046|9041|9043.2|9038.2|9046.2|9041.2|9042.7|9037.7|171
1607952000000|2020-12-14 13:20:00|9043|9038|9044.7|9039.7|9045.7|9040.7|9042.7|9037.7|85
1607952300000|2020-12-14 13:25:00|9045|9040|9046.2|9041.2|9047.2|9042.2|9044.2|9039.2|111
1607952600000|2020-12-14 13:30:00|9046|9041|9045.2|9040.2|9047.7|9042.7|9044.7|9039.7|56
1607952900000|2020-12-14 13:35:00|9045|9040|9048|9043|9048.2|9043.2|9044.2|9039.2|36
1607953200000|2020-12-14 13:40:00|9048.2|9043.2|9047.7|9042.7|9048.7|9043.7|9045.7|9040.7|99
1607953500000|2020-12-14 13:45:00|9047.5|9042.5|9043.7|9038.7|9047.7|9042.7|9041.2|9036.2|130
1607953800000|2020-12-14 13:50:00|9043.5|9038.5|9041.5|9036.5|9044|9039|9040.7|9035.7|109
1607954100000|2020-12-14 13:55:00|9041.7|9036.7|9039.2|9034.2|9042.7|9037.7|9036.7|9031.7|374
1607954400000|2020-12-14 14:00:00|9039.5|9034.5|9039.7|9034.7|9042|9037|9039.2|9034.2|79
1607954700000|2020-12-14 14:05:00|9039.5|9034.5|9043.7|9038.7|9044|9039|9038.7|9033.7|68
1607955000000|2020-12-14 14:10:00|9043.5|9038.5|9043|9038|9043.7|9038.7|9040.5|9035.5|65
1607955300000|2020-12-14 14:15:00|9043.2|9038.2|9048.5|9043.5|9049|9044|9042.2|9037.2|101
1607955600000|2020-12-14 14:20:00|9048.2|9043.2|9050|9045|9050.7|9045.7|9048.2|9043.2|119
1607955900000|2020-12-14 14:25:00|9050.2|9045.2|9050.5|9045.5|9051.7|9046.7|9047.7|9042.7|50
1607956200000|2020-12-14 14:30:00|9050.2|9045.2|9045.7|9040.7|9052|9047|9044.7|9039.7|112
1607956500000|2020-12-14 14:35:00|9045.5|9040.5|9044.2|9039.2|9048.7|9043.7|9044|9039|95
1607956800000|2020-12-14 14:40:00|9044.5|9039.5|9048.2|9043.2|9048.7|9043.7|9044.2|9039.2|45
1607957100000|2020-12-14 14:45:00|9048.5|9043.5|9052.7|9047.7|9053.2|9048.2|9048.2|9043.2|168
1607957400000|2020-12-14 14:50:00|9052.5|9047.5|9052.2|9047.2|9053.2|9048.2|9050.7|9045.7|109
1607957700000|2020-12-14 14:55:00|9052.5|9047.5|9049|9044|9054.2|9049.2|9048|9043|124
1607958000000|2020-12-14 15:00:00|9048.7|9043.7|9050.2|9045.2|9051.7|9046.7|9047.7|9042.7|134
1607958300000|2020-12-14 15:05:00|9050.5|9045.5|9061.5|9056.5|9061.7|9056.7|9049.2|9044.2|227
1607958600000|2020-12-14 15:10:00|9061.2|9056.2|9067.7|9062.7|9069.7|9064.7|9060.2|9055.2|547
1607958900000|2020-12-14 15:15:00|9068|9063|9071.7|9066.7|9072.2|9067.2|9067.7|9062.7|210
1607959200000|2020-12-14 15:20:00|9072|9067|9072.2|9067.2|9074|9069|9070.2|9065.2|299
1607959500000|2020-12-14 15:25:00|9072.5|9067.5|9069.7|9064.7|9074.7|9069.7|9069.7|9064.7|156
1607959800000|2020-12-14 15:30:00|9070|9065|9074.2|9069.2|9075.7|9070.7|9069.7|9064.7|139
1607960100000|2020-12-14 15:35:00|9074.5|9069.5|9071.2|9066.2|9075.5|9070.5|9070.2|9065.2|373
1607960400000|2020-12-14 15:40:00|9071.5|9066.5|9073|9068|9074.7|9069.7|9071.5|9066.5|61
1607960700000|2020-12-14 15:45:00|9072.7|9067.7|9078|9073|9079.2|9074.2|9072.7|9067.7|104
1607961000000|2020-12-14 15:50:00|9078.2|9073.2|9076.7|9071.7|9080.7|9075.7|9074.5|9069.5|173
1607961300000|2020-12-14 15:55:00|9077|9072|9081.2|9076.2|9082.7|9077.7|9076.7|9071.7|122
1607961600000|2020-12-14 16:00:00|9081.5|9076.5|9078.2|9073.2|9082.5|9077.5|9078.2|9073.2|157
1607961900000|2020-12-14 16:05:00|9078.5|9073.5|9079.5|9074.5|9080.7|9075.7|9077.7|9072.7|90
1607962200000|2020-12-14 16:10:00|9079.2|9074.2|9075.2|9070.2|9079.7|9074.7|9075.2|9070.2|49
1607962500000|2020-12-14 16:15:00|9075.5|9070.5|9073.5|9068.5|9076.2|9071.2|9072.7|9067.7|67
1607962800000|2020-12-14 16:20:00|9073.7|9068.7|9073.7|9068.7|9074.2|9069.2|9072.7|9067.7|42
1607963100000|2020-12-14 16:25:00|9074.2|9069.2|9076.2|9071.2|9076.2|9071.2|9073.7|9068.7|99
1607963400000|2020-12-14 16:30:00|9075.7|9070.7|9073.2|9068.2|9076.7|9071.7|9072.5|9067.5|237
1607963700000|2020-12-14 16:35:00|9073|9068|9074.2|9069.2|9074.5|9069.5|9071.7|9066.7|106
1607964000000|2020-12-14 16:40:00|9074|9069|9073.2|9068.2|9074.7|9069.7|9071.7|9066.7|31
1607964300000|2020-12-14 16:45:00|9073|9068|9072|9067|9073.5|9068.5|9071.7|9066.7|43
1607964600000|2020-12-14 16:50:00|9071.7|9066.7|9070.2|9065.2|9072.2|9067.2|9070.2|9065.2|21
1607964900000|2020-12-14 16:55:00|9070.5|9065.5|9073|9068|9073.2|9068.2|9070.2|9065.2|37
1607965200000|2020-12-14 17:00:00|9072.7|9067.7|9069.2|9064.2|9073.7|9068.7|9068.2|9063.2|64
1607965500000|2020-12-14 17:05:00|9069.5|9064.5|9066.7|9061.7|9069.7|9064.7|9066.7|9061.7|53
1607965800000|2020-12-14 17:10:00|9066.2|9061.2|9063.7|9058.7|9067.5|9062.5|9062.7|9057.7|252
1607966100000|2020-12-14 17:15:00|9064.2|9059.2|9065.5|9060.5|9065.7|9060.7|9062.7|9057.7|45
1607966400000|2020-12-14 17:20:00|9065.7|9060.7|9065.5|9060.5|9067.2|9062.2|9065.2|9060.2|41
1607966700000|2020-12-14 17:25:00|9065.7|9060.7|9061.7|9056.7|9066.2|9061.2|9061.7|9056.7|44
1607967000000|2020-12-14 17:30:00|9062.2|9057.2|9062.7|9057.7|9063.7|9058.7|9062|9057|23
1607967300000|2020-12-14 17:35:00|9063|9058|9062.7|9057.7|9063.2|9058.2|9060.2|9055.2|46
1607967600000|2020-12-14 17:40:00|9062.5|9057.5|9063.7|9058.7|9064.5|9059.5|9062|9057|15
1607967900000|2020-12-14 17:45:00|9064|9059|9064.7|9059.7|9064.7|9059.7|9063.5|9058.5|20
1607968200000|2020-12-14 17:50:00|9064.5|9059.5|9064.2|9059.2|9064.7|9059.7|9063.7|9058.7|18
1607968500000|2020-12-14 17:55:00|9064|9059|9062.2|9057.2|9065.2|9060.2|9062.2|9057.2|34
1607968800000|2020-12-14 18:00:00|9062.5|9057.5|9062.7|9057.7|9063.2|9058.2|9061|9056|28
1607969100000|2020-12-14 18:05:00|9062.5|9057.5|9064.7|9059.7|9065.2|9060.2|9062.5|9057.5|48
1607969400000|2020-12-14 18:10:00|9065|9060|9063.5|9058.5|9065|9060|9062.7|9057.7|38
1607969700000|2020-12-14 18:15:00|9063.7|9058.7|9063.2|9058.2|9064.2|9059.2|9063|9058|24
1607970000000|2020-12-14 18:20:00|9063.5|9058.5|9064.7|9059.7|9064.7|9059.7|9063.2|9058.2|8
1607970300000|2020-12-14 18:25:00|9064.5|9059.5|9065.7|9060.7|9066|9061|9064|9059|6
1607970600000|2020-12-14 18:30:00|9066.2|9061.2|9066.7|9061.7|9067.2|9062.2|9065.7|9060.7|57
1607970900000|2020-12-14 18:35:00|9067|9062|9067.2|9062.2|9067.2|9062.2|9066|9061|5
1607971200000|2020-12-14 18:40:00|9067|9062|9067.5|9062.5|9067.5|9062.5|9065.7|9060.7|21
1607971500000|2020-12-14 18:45:00|9067.7|9062.7|9068|9063|9068.7|9063.7|9067.2|9062.2|24
1607971800000|2020-12-14 18:50:00|9067.7|9062.7|9067|9062|9068.2|9063.2|9066.7|9061.7|10
1607972100000|2020-12-14 18:55:00|9067.2|9062.2|9066.5|9061.5|9067.2|9062.2|9066.2|9061.2|20
1607972400000|2020-12-14 19:00:00|9066.2|9061.2|9065.7|9060.7|9067.2|9062.2|9065.2|9060.2|13
1607972700000|2020-12-14 19:05:00|9065.5|9060.5|9066.7|9061.7|9066.7|9061.7|9064.7|9059.7|28
1607973000000|2020-12-14 19:10:00|9067.2|9062.2|9067.7|9062.7|9068|9063|9065.7|9060.7|17
1607973300000|2020-12-14 19:15:00|9068|9063|9068.2|9063.2|9068.7|9063.7|9067.5|9062.5|38
1607973600000|2020-12-14 19:20:00|9068|9063|9066.2|9061.2|9068|9063|9066.2|9061.2|13
1607973900000|2020-12-14 19:25:00|9066.5|9061.5|9066.2|9061.2|9066.7|9061.7|9064.7|9059.7|24
1607974200000|2020-12-14 19:30:00|9066.5|9061.5|9068.7|9063.7|9068.7|9063.7|9066.2|9061.2|48
1607974500000|2020-12-14 19:35:00|9068.5|9063.5|9068|9063|9068.7|9063.7|9067.2|9062.2|15
1607974800000|2020-12-14 19:40:00|9067.7|9062.7|9067.2|9062.2|9068|9063|9067.2|9062.2|1
1607975100000|2020-12-14 19:45:00|9067|9062|9066.7|9061.7|9067.7|9062.7|9066.2|9061.2|7
1607975400000|2020-12-14 19:50:00|9067|9062|9067.2|9062.2|9067.7|9062.7|9066.7|9061.7|21
1607975700000|2020-12-14 19:55:00|9067.5|9062.5|9067.7|9062.7|9068.7|9063.7|9067.2|9062.2|88
1607976000000|2020-12-14 20:00:00|9068|9063|9068|9063|9068.7|9063.7|9067.2|9062.2|24
1607976300000|2020-12-14 20:05:00|9067.7|9062.7|9069.2|9064.2|9069.2|9064.2|9067.7|9062.7|11
1607976600000|2020-12-14 20:10:00|9069|9064|9069.2|9064.2|9069.5|9064.5|9068.7|9063.7|9
1607976900000|2020-12-14 20:15:00|9069|9064|9068.2|9063.2|9069.5|9064.5|9067.7|9062.7|13
1607977200000|2020-12-14 20:20:00|9068|9063|9068.2|9063.2|9068.7|9063.7|9067.5|9062.5|9
1607977500000|2020-12-14 20:25:00|9068|9063|9068.7|9063.7|9068.7|9063.7|9067|9062|25
1607977800000|2020-12-14 20:30:00|9068.5|9063.5|9069.7|9064.7|9070.2|9065.2|9068.2|9063.2|10
1607978100000|2020-12-14 20:35:00|9070|9065|9070.5|9065.5|9070.7|9065.7|9069.2|9064.2|25
1607978400000|2020-12-14 20:40:00|9070.7|9065.7|9072.7|9067.7|9073|9068|9070.7|9065.7|225
1607978700000|2020-12-14 20:45:00|9072.5|9067.5|9071.2|9066.2|9073.2|9068.2|9070.7|9065.7|12
1607979000000|2020-12-14 20:50:00|9071|9066|9069.7|9064.7|9071.5|9066.5|9069.7|9064.7|17
1607979300000|2020-12-14 20:55:00|9070|9065|9067.7|9062.7|9070.5|9065.5|9066.7|9061.7|97
1607979600000|2020-12-14 21:00:00|9067.5|9062.5|9065.5|9060.5|9067.5|9062.5|9063.7|9058.7|81
1607979900000|2020-12-14 21:05:00|9065.7|9060.7|9066|9061|9067|9062|9065.2|9060.2|55
1607980200000|2020-12-14 21:10:00|9065.7|9060.7|9067.2|9062.2|9067.7|9062.7|9065.7|9060.7|32
1607980500000|2020-12-14 21:15:00|9067.5|9062.5|9067.7|9062.7|9068|9063|9067.2|9062.2|6
1607980800000|2020-12-14 21:20:00|9068|9063|9067|9062|9068.2|9063.2|9067|9062|7
1607981100000|2020-12-14 21:25:00|9067.2|9062.2|9065.7|9060.7|9067.2|9062.2|9065.7|9060.7|16
1607981400000|2020-12-14 21:30:00|9066|9061|9066.2|9061.2|9066.7|9061.7|9066|9061|19
1607981700000|2020-12-14 21:35:00|9066|9061|9067.7|9062.7|9068.2|9063.2|9065.7|9060.7|11
1607982000000|2020-12-14 21:40:00|9067.5|9062.5|9068.2|9063.2|9068.2|9063.2|9067.2|9062.2|5
1607982300000|2020-12-14 21:45:00|9068|9063|9068.5|9063.5|9068.7|9063.7|9067.7|9062.7|7
1607982600000|2020-12-14 21:50:00|9068.7|9063.7|9068.2|9063.2|9069.2|9064.2|9068.2|9063.2|2
1607982900000|2020-12-14 21:55:00|9068.5|9063.5|9075.4|9066.4|9075.9|9066.9|9068.2|9063.2|13
1607994000000|2020-12-15 01:00:00|9062.2|9057.2|9061.2|9056.2|9063.2|9058.2|9059.7|9054.7|45
1607994300000|2020-12-15 01:05:00|9061.5|9056.5|9061.2|9056.2|9061.7|9056.7|9060.2|9055.2|33
1607994600000|2020-12-15 01:10:00|9061.5|9056.5|9061.7|9056.7|9062.2|9057.2|9060|9055|24
1607994900000|2020-12-15 01:15:00|9061.5|9056.5|9062.2|9057.2|9062.7|9057.7|9061.2|9056.2|6
1607995200000|2020-12-15 01:20:00|9062|9057|9061.7|9056.7|9062.2|9057.2|9061|9056|8
1607995500000|2020-12-15 01:25:00|9062|9057|9060.7|9055.7|9062.2|9057.2|9060.7|9055.7|11
1607995800000|2020-12-15 01:30:00|9060.2|9055.2|9061.5|9056.5|9062.5|9057.5|9060.2|9055.2|32
1607996100000|2020-12-15 01:35:00|9061.2|9056.2|9062.5|9057.5|9062.5|9057.5|9060.7|9055.7|7
1607996400000|2020-12-15 01:40:00|9062.2|9057.2|9063.2|9058.2|9063.7|9058.7|9062.2|9057.2|103
1607996700000|2020-12-15 01:45:00|9063.5|9058.5|9064.7|9059.7|9066.2|9061.2|9063.2|9058.2|16
1607997000000|2020-12-15 01:50:00|9065|9060|9064.2|9059.2|9065.7|9060.7|9064|9059|7
1607997300000|2020-12-15 01:55:00|9064|9059|9061.7|9056.7|9064.2|9059.2|9061.5|9056.5|15
1607997600000|2020-12-15 02:00:00|9062|9057|9060.7|9055.7|9062.2|9057.2|9060.5|9055.5|56
1607997900000|2020-12-15 02:05:00|9060.5|9055.5|9059.7|9054.7|9060.7|9055.7|9058.7|9053.7|22
1607998200000|2020-12-15 02:10:00|9059.5|9054.5|9059.2|9054.2|9060|9055|9058.2|9053.2|95
1607998500000|2020-12-15 02:15:00|9059|9054|9059.7|9054.7|9059.7|9054.7|9058.7|9053.7|13
1607998800000|2020-12-15 02:20:00|9060|9055|9060.7|9055.7|9061.5|9056.5|9059.7|9054.7|26
1607999100000|2020-12-15 02:25:00|9061|9056|9062.5|9057.5|9062.5|9057.5|9060.7|9055.7|10
1607999400000|2020-12-15 02:30:00|9062.7|9057.7|9061.5|9056.5|9062.7|9057.7|9060.7|9055.7|9
1607999700000|2020-12-15 02:35:00|9061.7|9056.7|9061.2|9056.2|9061.7|9056.7|9061.2|9056.2|9
1608000000000|2020-12-15 02:40:00|9061.7|9056.7|9061.7|9056.7|9062.2|9057.2|9061.2|9056.2|3
1608000300000|2020-12-15 02:45:00|9061.5|9056.5|9060.7|9055.7|9061.7|9056.7|9060.2|9055.2|40
1608000600000|2020-12-15 02:50:00|9060.5|9055.5|9059.7|9054.7|9060.5|9055.5|9058.7|9053.7|20
1608000900000|2020-12-15 02:55:00|9059.5|9054.5|9060.7|9055.7|9060.7|9055.7|9059.5|9054.5|23
1608001200000|2020-12-15 03:00:00|9061|9056|9059.5|9054.5|9061.5|9056.5|9059.5|9054.5|25
1608001500000|2020-12-15 03:05:00|9059.2|9054.2|9060.7|9055.7|9060.7|9055.7|9059.2|9054.2|8
1608001800000|2020-12-15 03:10:00|9061.2|9056.2|9060.7|9055.7|9061.7|9056.7|9060.2|9055.2|79
1608002100000|2020-12-15 03:15:00|9061|9056|9062.2|9057.2|9062.2|9057.2|9060.7|9055.7|4
1608002400000|2020-12-15 03:20:00|9062.7|9057.7|9063.7|9058.7|9064.2|9059.2|9062.7|9057.7|19
1608002700000|2020-12-15 03:25:00|9063.5|9058.5|9063.7|9058.7|9064.2|9059.2|9063.2|9058.2|3
1608003000000|2020-12-15 03:30:00|9064|9059|9063.2|9058.2|9064.7|9059.7|9062.7|9057.7|1
1608003300000|2020-12-15 03:35:00|9063.5|9058.5|9066.2|9061.2|9066.7|9061.7|9063|9058|4
1608003600000|2020-12-15 03:40:00|9066|9061|9065.7|9060.7|9066.2|9061.2|9065.2|9060.2|5
1608003900000|2020-12-15 03:45:00|9065.2|9060.2|9067.7|9062.7|9068|9063|9065.2|9060.2|4
1608004200000|2020-12-15 03:50:00|9067.5|9062.5|9066.2|9061.2|9067.7|9062.7|9066|9061|3
1608004500000|2020-12-15 03:55:00|9066|9061|9066|9061|9066.2|9061.2|9065|9060|3
1608004800000|2020-12-15 04:00:00|9066.2|9061.2|9066.2|9061.2|9067.7|9062.7|9065.7|9060.7|11
1608005100000|2020-12-15 04:05:00|9066|9061|9066.7|9061.7|9066.7|9061.7|9065.2|9060.2|2
1608005400000|2020-12-15 04:10:00|9067|9062|9066.2|9061.2|9067.5|9062.5|9066.2|9061.2|1
1608005700000|2020-12-15 04:15:00|9066.5|9061.5|9067.2|9062.2|9067.2|9062.2|9066.2|9061.2|2
1608006000000|2020-12-15 04:20:00|9067|9062|9067.7|9062.7|9068.2|9063.2|9066.7|9061.7|19
1608006300000|2020-12-15 04:25:00|9068|9063|9068.7|9063.7|9068.7|9063.7|9067.7|9062.7|1
1608006600000|2020-12-15 04:30:00|9068.5|9063.5|9068.2|9063.2|9068.7|9063.7|9068|9063|17
1608006900000|2020-12-15 04:35:00|9068|9063|9068.7|9063.7|9069.2|9064.2|9067.7|9062.7|19
1608007200000|2020-12-15 04:40:00|9068.5|9063.5|9068.7|9063.7|9068.7|9063.7|9067.7|9062.7|11
1608007500000|2020-12-15 04:45:00|9068.5|9063.5|9068.7|9063.7|9068.7|9063.7|9068.2|9063.2|3
1608007800000|2020-12-15 04:50:00|9069|9064|9068.7|9063.7|9069.7|9064.7|9068.7|9063.7|9
1608008100000|2020-12-15 04:55:00|9069|9064|9069.5|9064.5|9069.7|9064.7|9068.2|9063.2|10
1608008400000|2020-12-15 05:00:00|9069.2|9064.2|9068|9063|9069.7|9064.7|9067.7|9062.7|12
1608008700000|2020-12-15 05:05:00|9068.2|9063.2|9067.7|9062.7|9068.7|9063.7|9067.5|9062.5|7
1608009000000|2020-12-15 05:10:00|9067.5|9062.5|9067.2|9062.2|9067.7|9062.7|9067|9062|1
1608009300000|2020-12-15 05:15:00|9067.5|9062.5|9067.2|9062.2|9067.7|9062.7|9066.5|9061.5|17
1608009600000|2020-12-15 05:20:00|9067.5|9062.5|9068.2|9063.2|9068.7|9063.7|9067.2|9062.2|18
1608009900000|2020-12-15 05:25:00|9068.5|9063.5|9068.7|9063.7|9069.7|9064.7|9068.5|9063.5|4
1608010200000|2020-12-15 05:30:00|9068.5|9063.5|9067|9062|9068.5|9063.5|9066.5|9061.5|20
1608010500000|2020-12-15 05:35:00|9066.7|9061.7|9066.7|9061.7|9067.2|9062.2|9066.2|9061.2|20
1608010800000|2020-12-15 05:40:00|9066.5|9061.5|9067|9062|9067.2|9062.2|9066.5|9061.5|34
1608011100000|2020-12-15 05:45:00|9066.7|9061.7|9064.7|9059.7|9067.2|9062.2|9064.7|9059.7|65
1608011400000|2020-12-15 05:50:00|9064.5|9059.5|9065.2|9060.2|9065.2|9060.2|9064.2|9059.2|71
1608011700000|2020-12-15 05:55:00|9065.5|9060.5|9062.7|9057.7|9066|9061|9062.7|9057.7|85
1608012000000|2020-12-15 06:00:00|9063|9058|9065|9060|9065|9060|9063|9058|3
1608012300000|2020-12-15 06:05:00|9065.2|9060.2|9064.2|9059.2|9065.7|9060.7|9064|9059|9
1608012600000|2020-12-15 06:10:00|9064.7|9059.7|9064.7|9059.7|9065.5|9060.5|9064.2|9059.2|5
1608012900000|2020-12-15 06:15:00|9064.5|9059.5|9065.7|9060.7|9066.2|9061.2|9064.2|9059.2|34
1608013200000|2020-12-15 06:20:00|9066|9061|9066.7|9061.7|9066.7|9061.7|9065.7|9060.7|7
1608013500000|2020-12-15 06:25:00|9067.2|9062.2|9067.7|9062.7|9068.2|9063.2|9066.7|9061.7|7
1608013800000|2020-12-15 06:30:00|9067.5|9062.5|9066.2|9061.2|9067.7|9062.7|9066.2|9061.2|5
1608014100000|2020-12-15 06:35:00|9066.5|9061.5|9065.5|9060.5|9066.7|9061.7|9065|9060|2
1608014400000|2020-12-15 06:40:00|9065.7|9060.7|9066.2|9061.2|9066.5|9061.5|9065|9060|5
1608014700000|2020-12-15 06:45:00|9066|9061|9065.7|9060.7|9066.2|9061.2|9065.5|9060.5|12
1608015000000|2020-12-15 06:50:00|9065.5|9060.5|9064.2|9059.2|9065.5|9060.5|9064.2|9059.2|0
1608015300000|2020-12-15 06:55:00|9063.7|9058.7|9065.7|9060.7|9065.7|9060.7|9063.2|9058.2|59
1608015600000|2020-12-15 07:00:00|9065.2|9060.2|9064.7|9059.7|9066.5|9061.5|9064.2|9059.2|72
1608015900000|2020-12-15 07:05:00|9064.5|9059.5|9066.7|9061.7|9066.7|9061.7|9062.7|9057.7|31
1608016200000|2020-12-15 07:10:00|9066.5|9061.5|9066.2|9061.2|9067.2|9062.2|9065.7|9060.7|16
1608016500000|2020-12-15 07:15:00|9066.5|9061.5|9064.7|9059.7|9066.7|9061.7|9064.7|9059.7|7
1608016800000|2020-12-15 07:20:00|9064.5|9059.5|9067.2|9062.2|9067.7|9062.7|9063.5|9058.5|18
1608017100000|2020-12-15 07:25:00|9067.5|9062.5|9068.2|9063.2|9069.2|9064.2|9066.2|9061.2|33
1608017400000|2020-12-15 07:30:00|9068.5|9063.5|9072.2|9067.2|9072.2|9067.2|9067.7|9062.7|128
1608017700000|2020-12-15 07:35:00|9071.7|9066.7|9070|9065|9072.2|9067.2|9069.2|9064.2|37
1608018000000|2020-12-15 07:40:00|9070.2|9065.2|9070.2|9065.2|9070.2|9065.2|9067.7|9062.7|21
1608018300000|2020-12-15 07:45:00|9070|9065|9069.7|9064.7|9070.7|9065.7|9069.2|9064.2|26
1608018600000|2020-12-15 07:50:00|9070|9065|9070.7|9065.7|9072.2|9067.2|9069.7|9064.7|31
1608018900000|2020-12-15 07:55:00|9070.5|9065.5|9073.2|9068.2|9074.7|9069.7|9070|9065|36
1608019200000|2020-12-15 08:00:00|9073.7|9068.7|9073.2|9068.2|9075.7|9070.7|9072.7|9067.7|78
1608019500000|2020-12-15 08:05:00|9073|9068|9076.2|9071.2|9076.5|9071.5|9072|9067|114
1608019800000|2020-12-15 08:10:00|9076|9071|9072.5|9067.5|9076.2|9071.2|9070.7|9065.7|64
1608020100000|2020-12-15 08:15:00|9072.7|9067.7|9074.7|9069.7|9075.5|9070.5|9071.7|9066.7|15
1608020400000|2020-12-15 08:20:00|9075|9070|9073.2|9068.2|9075.2|9070.2|9073|9068|18
1608020700000|2020-12-15 08:25:00|9073|9068|9071.7|9066.7|9075.2|9070.2|9071.7|9066.7|65
1608021000000|2020-12-15 08:30:00|9072.2|9067.2|9073.7|9068.7|9074.2|9069.2|9071.2|9066.2|47
1608021300000|2020-12-15 08:35:00|9074|9069|9076.7|9071.7|9077|9072|9073.5|9068.5|39
1608021600000|2020-12-15 08:40:00|9077|9072|9077|9072|9080.5|9075.5|9076.2|9071.2|99
1608021900000|2020-12-15 08:45:00|9076.7|9071.7|9077.7|9072.7|9079.2|9074.2|9076.7|9071.7|59
1608022200000|2020-12-15 08:50:00|9078|9073|9074.7|9069.7|9078.5|9073.5|9073.7|9068.7|44
1608022500000|2020-12-15 08:55:00|9075|9070|9072.2|9067.2|9075|9070|9071.7|9066.7|79
1608022800000|2020-12-15 09:00:00|9072.5|9067.5|9068.7|9063.7|9073.2|9068.2|9068.7|9063.7|61
1608023100000|2020-12-15 09:05:00|9069|9064|9068.2|9063.2|9070.7|9065.7|9068.2|9063.2|41
1608023400000|2020-12-15 09:10:00|9068.5|9063.5|9071.7|9066.7|9072.7|9067.7|9068.2|9063.2|36
1608023700000|2020-12-15 09:15:00|9071.5|9066.5|9067|9062|9072|9067|9066.7|9061.7|91
1608024000000|2020-12-15 09:20:00|9066.7|9061.7|9065.2|9060.2|9068.2|9063.2|9064.2|9059.2|122
1608024300000|2020-12-15 09:25:00|9065|9060|9064.7|9059.7|9065.7|9060.7|9062.2|9057.2|122
1608024600000|2020-12-15 09:30:00|9065|9060|9064|9059|9065.7|9060.7|9063.5|9058.5|22
1608024900000|2020-12-15 09:35:00|9064.2|9059.2|9062.7|9057.7|9064.7|9059.7|9061.7|9056.7|23
1608025200000|2020-12-15 09:40:00|9062.5|9057.5|9063.5|9058.5|9065.2|9060.2|9062.2|9057.2|60
1608025500000|2020-12-15 09:45:00|9063.2|9058.2|9062.7|9057.7|9063.5|9058.5|9061.7|9056.7|20
1608025800000|2020-12-15 09:50:00|9062.5|9057.5|9061.2|9056.2|9062.7|9057.7|9060.5|9055.5|25
1608026100000|2020-12-15 09:55:00|9061|9056|9062.5|9057.5|9062.7|9057.7|9061|9056|15
1608026400000|2020-12-15 10:00:00|9062.2|9057.2|9062.7|9057.7|9063|9058|9059.7|9054.7|17
1608026700000|2020-12-15 10:05:00|9063|9058|9063.2|9058.2|9063.7|9058.7|9061.7|9056.7|24
1608027000000|2020-12-15 10:10:00|9063|9058|9062.7|9057.7|9064|9059|9061.2|9056.2|14
1608027300000|2020-12-15 10:15:00|9063|9058|9063.2|9058.2|9064.7|9059.7|9061.7|9056.7|30
1608027600000|2020-12-15 10:20:00|9063.5|9058.5|9062.7|9057.7|9064.2|9059.2|9062.2|9057.2|22
1608027900000|2020-12-15 10:25:00|9063|9058|9059.7|9054.7|9063.7|9058.7|9059.7|9054.7|31
1608028200000|2020-12-15 10:30:00|9060|9055|9061.2|9056.2|9061.5|9056.5|9059|9054|39
1608028500000|2020-12-15 10:35:00|9061|9056|9060.7|9055.7|9061.7|9056.7|9060.2|9055.2|9
1608028800000|2020-12-15 10:40:00|9061|9056|9061.7|9056.7|9062|9057|9060.7|9055.7|10
1608029100000|2020-12-15 10:45:00|9062|9057|9061.2|9056.2|9062.2|9057.2|9060.7|9055.7|12
1608029400000|2020-12-15 10:50:00|9061|9056|9060.7|9055.7|9061.7|9056.7|9060.2|9055.2|16
1608029700000|2020-12-15 10:55:00|9061|9056|9061|9056|9062.2|9057.2|9058.7|9053.7|20
1608030000000|2020-12-15 11:00:00|9060.7|9055.7|9059.2|9054.2|9061.7|9056.7|9059.2|9054.2|44
1608030300000|2020-12-15 11:05:00|9059|9054|9059.2|9054.2|9059.7|9054.7|9056.7|9051.7|50
1608030600000|2020-12-15 11:10:00|9059.7|9054.7|9059.2|9054.2|9060.7|9055.7|9059.2|9054.2|15
1608030900000|2020-12-15 11:15:00|9059|9054|9056.2|9051.2|9059.7|9054.7|9056.2|9051.2|18
1608031200000|2020-12-15 11:20:00|9056|9051|9055.2|9050.2|9056.7|9051.7|9054.2|9049.2|36
1608031500000|2020-12-15 11:25:00|9055|9050|9058.2|9053.2|9058.7|9053.7|9054.7|9049.7|17
1608031800000|2020-12-15 11:30:00|9058.5|9053.5|9060.2|9055.2|9061|9056|9057.7|9052.7|30
1608032100000|2020-12-15 11:35:00|9060.5|9055.5|9063.2|9058.2|9063.7|9058.7|9060|9055|38
1608032400000|2020-12-15 11:40:00|9063|9058|9059.5|9054.5|9063.2|9058.2|9058.7|9053.7|57
1608032700000|2020-12-15 11:45:00|9059.2|9054.2|9057.2|9052.2|9059.7|9054.7|9057.2|9052.2|7
1608033000000|2020-12-15 11:50:00|9057|9052|9055|9050|9057.2|9052.2|9054|9049|41
1608033300000|2020-12-15 11:55:00|9055.2|9050.2|9055.5|9050.5|9056.7|9051.7|9055|9050|35
1608033600000|2020-12-15 12:00:00|9055.7|9050.7|9056.5|9051.5|9056.7|9051.7|9054.7|9049.7|52
1608033900000|2020-12-15 12:05:00|9056.7|9051.7|9058.2|9053.2|9058.2|9053.2|9055.7|9050.7|18
1608034200000|2020-12-15 12:10:00|9058|9053|9055.7|9050.7|9058|9053|9054.7|9049.7|42
1608034500000|2020-12-15 12:15:00|9056|9051|9054.2|9049.2|9058.2|9053.2|9053.7|9048.7|30
1608034800000|2020-12-15 12:20:00|9054.5|9049.5|9054.7|9049.7|9056.2|9051.2|9054.2|9049.2|15
1608035100000|2020-12-15 12:25:00|9054.5|9049.5|9054.5|9049.5|9055.2|9050.2|9053.2|9048.2|36
1608035400000|2020-12-15 12:30:00|9054.2|9049.2|9052.2|9047.2|9055|9050|9052|9047|51
1608035700000|2020-12-15 12:35:00|9052|9047|9051.7|9046.7|9053.2|9048.2|9050.7|9045.7|37
1608036000000|2020-12-15 12:40:00|9052.2|9047.2|9052.7|9047.7|9053.7|9048.7|9051.7|9046.7|29
1608036300000|2020-12-15 12:45:00|9052.5|9047.5|9053.7|9048.7|9054.2|9049.2|9052.2|9047.2|57
1608036600000|2020-12-15 12:50:00|9054|9049|9059.7|9054.7|9060|9055|9053.7|9048.7|99
1608036900000|2020-12-15 12:55:00|9060|9055|9073.2|9068.2|9075.2|9070.2|9059.2|9054.2|346
1608037200000|2020-12-15 13:00:00|9073|9068|9070.2|9065.2|9073.2|9068.2|9069|9064|276
1608037500000|2020-12-15 13:05:00|9070.5|9065.5|9066.7|9061.7|9070.7|9065.7|9065.5|9060.5|301
1608037800000|2020-12-15 13:10:00|9066.2|9061.2|9063.7|9058.7|9067.7|9062.7|9063.2|9058.2|48
1608038100000|2020-12-15 13:15:00|9063.2|9058.2|9066.2|9061.2|9067.2|9062.2|9062.7|9057.7|87
1608038400000|2020-12-15 13:20:00|9066.5|9061.5|9065.7|9060.7|9068|9063|9064.2|9059.2|90
1608038700000|2020-12-15 13:25:00|9065.5|9060.5|9064.5|9059.5|9066.2|9061.2|9063.2|9058.2|52
1608039000000|2020-12-15 13:30:00|9064.7|9059.7|9063.7|9058.7|9064.7|9059.7|9062|9057|38
1608039300000|2020-12-15 13:35:00|9063.5|9058.5|9057.7|9052.7|9063.7|9058.7|9056.2|9051.2|83
1608039600000|2020-12-15 13:40:00|9058|9053|9060.7|9055.7|9061.2|9056.2|9057.7|9052.7|65
1608039900000|2020-12-15 13:45:00|9060.5|9055.5|9061.5|9056.5|9062.2|9057.2|9059.5|9054.5|130
1608040200000|2020-12-15 13:50:00|9061.2|9056.2|9062.7|9057.7|9063.5|9058.5|9060.2|9055.2|94
1608040500000|2020-12-15 13:55:00|9062.5|9057.5|9060.7|9055.7|9063.7|9058.7|9059.7|9054.7|55
1608040800000|2020-12-15 14:00:00|9061.2|9056.2|9059.7|9054.7|9061.7|9056.7|9059.2|9054.2|71
1608041100000|2020-12-15 14:05:00|9059.5|9054.5|9059|9054|9061.2|9056.2|9058.5|9053.5|34
1608041400000|2020-12-15 14:10:00|9058.7|9053.7|9060|9055|9061.2|9056.2|9058.5|9053.5|222
1608041700000|2020-12-15 14:15:00|9059.7|9054.7|9054.7|9049.7|9060.7|9055.7|9054.7|9049.7|234
1608042000000|2020-12-15 14:20:00|9055|9050|9055.5|9050.5|9057.2|9052.2|9054.7|9049.7|54
1608042300000|2020-12-15 14:25:00|9055.7|9050.7|9055.5|9050.5|9056.7|9051.7|9054.7|9049.7|104
1608042600000|2020-12-15 14:30:00|9055.2|9050.2|9053.7|9048.7|9056.7|9051.7|9053|9048|121
1608042900000|2020-12-15 14:35:00|9054|9049|9059|9054|9060|9055|9052.7|9047.7|158
1608043200000|2020-12-15 14:40:00|9058.7|9053.7|9057.5|9052.5|9059|9054|9055.5|9050.5|97
1608043500000|2020-12-15 14:45:00|9057.7|9052.7|9054.7|9049.7|9057.7|9052.7|9053.7|9048.7|92
1608043800000|2020-12-15 14:50:00|9054.5|9049.5|9054.5|9049.5|9054.7|9049.7|9052.2|9047.2|135
1608044100000|2020-12-15 14:55:00|9054.7|9049.7|9060.5|9055.5|9061.2|9056.2|9053.7|9048.7|172
1608044400000|2020-12-15 15:00:00|9060.2|9055.2|9057.2|9052.2|9061.7|9056.7|9056.7|9051.7|94
1608044700000|2020-12-15 15:05:00|9057|9052|9056.7|9051.7|9058.2|9053.2|9055.5|9050.5|93
1608045000000|2020-12-15 15:10:00|9057|9052|9052.7|9047.7|9057.5|9052.5|9052.2|9047.2|99
1608045300000|2020-12-15 15:15:00|9053|9048|9056.7|9051.7|9057.2|9052.2|9053|9048|58
1608045600000|2020-12-15 15:20:00|9057|9052|9054.7|9049.7|9057.2|9052.2|9053.7|9048.7|30
1608045900000|2020-12-15 15:25:00|9055|9050|9054.2|9049.2|9055.2|9050.2|9052.2|9047.2|75
1608046200000|2020-12-15 15:30:00|9054|9049|9053.7|9048.7|9056.7|9051.7|9053.2|9048.2|115
1608046500000|2020-12-15 15:35:00|9053.5|9048.5|9052|9047|9054.2|9049.2|9050.7|9045.7|86
1608046800000|2020-12-15 15:40:00|9051.7|9046.7|9052.7|9047.7|9053.2|9048.2|9051.5|9046.5|45
1608047100000|2020-12-15 15:45:00|9052.5|9047.5|9049.2|9044.2|9052.5|9047.5|9048.7|9043.7|224
1608047400000|2020-12-15 15:50:00|9049|9044|9051.7|9046.7|9052.5|9047.5|9048.7|9043.7|63
1608047700000|2020-12-15 15:55:00|9051.5|9046.5|9051.7|9046.7|9053.2|9048.2|9050.7|9045.7|90
1608048000000|2020-12-15 16:00:00|9051.5|9046.5|9052.7|9047.7|9053.2|9048.2|9050.7|9045.7|157
1608048300000|2020-12-15 16:05:00|9052.5|9047.5|9045.2|9040.2|9056.2|9051.2|9044.7|9039.7|526
1608048600000|2020-12-15 16:10:00|9044.7|9039.7|9045.7|9040.7|9046.7|9041.7|9043.7|9038.7|174
1608048900000|2020-12-15 16:15:00|9046|9041|9044.2|9039.2|9046.7|9041.7|9043.7|9038.7|152
1608049200000|2020-12-15 16:20:00|9044|9039|9045.2|9040.2|9045.7|9040.7|9043.2|9038.2|121
1608049500000|2020-12-15 16:25:00|9045|9040|9046.2|9041.2|9046.2|9041.2|9044.5|9039.5|83
1608049800000|2020-12-15 16:30:00|9046.5|9041.5|9050.7|9045.7|9050.7|9045.7|9046.2|9041.2|221
1608050100000|2020-12-15 16:35:00|9050.5|9045.5|9047.7|9042.7|9051.5|9046.5|9047.2|9042.2|120
1608050400000|2020-12-15 16:40:00|9047.5|9042.5|9046.7|9041.7|9047.7|9042.7|9046|9041|46
1608050700000|2020-12-15 16:45:00|9047|9042|9047|9042|9048.2|9043.2|9046.5|9041.5|19
1608051000000|2020-12-15 16:50:00|9046.7|9041.7|9046.5|9041.5|9047.2|9042.2|9045.7|9040.7|19
1608051300000|2020-12-15 16:55:00|9046.7|9041.7|9046.2|9041.2|9047.5|9042.5|9045.2|9040.2|47
1608051600000|2020-12-15 17:00:00|9046|9041|9046.5|9041.5|9047.2|9042.2|9044.2|9039.2|90
1608051900000|2020-12-15 17:05:00|9046.7|9041.7|9048.7|9043.7|9049|9044|9046.2|9041.2|66
1608052200000|2020-12-15 17:10:00|9048.2|9043.2|9048|9043|9048.7|9043.7|9047.7|9042.7|36
1608052500000|2020-12-15 17:15:00|9047.7|9042.7|9048.7|9043.7|9048.7|9043.7|9047.7|9042.7|4
1608052800000|2020-12-15 17:20:00|9048.5|9043.5|9049.2|9044.2|9049.7|9044.7|9047.7|9042.7|37
1608053100000|2020-12-15 17:25:00|9049.5|9044.5|9050.7|9045.7|9050.7|9045.7|9049.2|9044.2|29
1608053400000|2020-12-15 17:30:00|9050.5|9045.5|9051.2|9046.2|9051.2|9046.2|9049.7|9044.7|55
1608053700000|2020-12-15 17:35:00|9051|9046|9049.2|9044.2|9051.2|9046.2|9048.7|9043.7|23
1608054000000|2020-12-15 17:40:00|9049|9044|9048.2|9043.2|9049.2|9044.2|9047.7|9042.7|8
1608054300000|2020-12-15 17:45:00|9048|9043|9046|9041|9048.2|9043.2|9045.2|9040.2|26
1608054600000|2020-12-15 17:50:00|9046.2|9041.2|9044.7|9039.7|9046.7|9041.7|9044.5|9039.5|50
1608054900000|2020-12-15 17:55:00|9044.5|9039.5|9043.2|9038.2|9044.7|9039.7|9042.2|9037.2|99
1608055200000|2020-12-15 18:00:00|9043.5|9038.5|9042.2|9037.2|9043.7|9038.7|9042.2|9037.2|34
1608055500000|2020-12-15 18:05:00|9042.5|9037.5|9040.7|9035.7|9042.7|9037.7|9037.5|9032.5|131
1608055800000|2020-12-15 18:10:00|9040.5|9035.5|9040|9035|9040.7|9035.7|9038.7|9033.7|86
1608056100000|2020-12-15 18:15:00|9039.7|9034.7|9038|9033|9040.2|9035.2|9037.7|9032.7|19
1608056400000|2020-12-15 18:20:00|9038.2|9033.2|9039.7|9034.7|9040.4|9035.4|9037.2|9032.2|66
1608056700000|2020-12-15 18:25:00|9040|9035|9041.7|9036.7|9042.2|9037.2|9039.7|9034.7|105
1608057000000|2020-12-15 18:30:00|9041.2|9036.2|9043.2|9038.2|9043.2|9038.2|9041.2|9036.2|27
1608057300000|2020-12-15 18:35:00|9043.7|9038.7|9042.5|9037.5|9044.2|9039.2|9041.7|9036.7|110
1608057600000|2020-12-15 18:40:00|9042.7|9037.7|9043.2|9038.2|9043.7|9038.7|9042.5|9037.5|18
1608057900000|2020-12-15 18:45:00|9043|9038|9043.5|9038.5|9043.7|9038.7|9042.7|9037.7|32
1608058200000|2020-12-15 18:50:00|9043.7|9038.7|9045.7|9040.7|9045.7|9040.7|9043.5|9038.5|56
1608058500000|2020-12-15 18:55:00|9045.5|9040.5|9046.7|9041.7|9046.7|9041.7|9044.7|9039.7|20
1608058800000|2020-12-15 19:00:00|9047|9042|9047.2|9042.2|9049.4|9044.4|9047|9042|80
1608059100000|2020-12-15 19:05:00|9047|9042|9048.7|9043.7|9049.2|9044.2|9047|9042|26
1608059400000|2020-12-15 19:10:00|9048.5|9043.5|9047.5|9042.5|9048.5|9043.5|9047.2|9042.2|24
1608059700000|2020-12-15 19:15:00|9047.2|9042.2|9049|9044|9049.2|9044.2|9046.2|9041.2|17
1608060000000|2020-12-15 19:20:00|9049.2|9044.2|9048.7|9043.7|9050.2|9045.2|9048.5|9043.5|25
1608060300000|2020-12-15 19:25:00|9048.5|9043.5|9045.7|9040.7|9048.7|9043.7|9045.7|9040.7|51
1608060600000|2020-12-15 19:30:00|9046.2|9041.2|9048.2|9043.2|9049.2|9044.2|9046|9041|62
1608060900000|2020-12-15 19:35:00|9048.5|9043.5|9045.7|9040.7|9048.7|9043.7|9045.7|9040.7|98
1608061200000|2020-12-15 19:40:00|9045.2|9040.2|9044.7|9039.7|9045.4|9040.4|9044.2|9039.2|50
1608061500000|2020-12-15 19:45:00|9045|9040|9042.7|9037.7|9045|9040|9042.7|9037.7|27
1608061800000|2020-12-15 19:50:00|9043|9038|9043.7|9038.7|9044.7|9039.7|9042.7|9037.7|32
1608062100000|2020-12-15 19:55:00|9043.5|9038.5|9043.2|9038.2|9044.2|9039.2|9042.2|9037.2|160
1608062400000|2020-12-15 20:00:00|9043.7|9038.7|9044.7|9039.7|9045.2|9040.2|9043.2|9038.2|21
1608062700000|2020-12-15 20:05:00|9044.5|9039.5|9044.4|9039.4|9044.7|9039.7|9043.2|9038.2|19
1608063000000|2020-12-15 20:10:00|9044.7|9039.7|9043.7|9038.7|9044.7|9039.7|9043.7|9038.7|11
1608063300000|2020-12-15 20:15:00|9044|9039|9044.5|9039.5|9044.7|9039.7|9043.7|9038.7|4
1608063600000|2020-12-15 20:20:00|9044.2|9039.2|9042.7|9037.7|9044.7|9039.7|9042.7|9037.7|29
1608063900000|2020-12-15 20:25:00|9042.5|9037.5|9041.7|9036.7|9043.2|9038.2|9041.7|9036.7|9
1608064200000|2020-12-15 20:30:00|9041.5|9036.5|9042.2|9037.2|9042.5|9037.5|9041.5|9036.5|11
1608064500000|2020-12-15 20:35:00|9042|9037|9040.7|9035.7|9042.5|9037.5|9040.7|9035.7|26
1608064800000|2020-12-15 20:40:00|9040.2|9035.2|9040.2|9035.2|9041.2|9036.2|9040|9035|35
1608065100000|2020-12-15 20:45:00|9040.5|9035.5|9040.2|9035.2|9040.7|9035.7|9040|9035|14
1608065400000|2020-12-15 20:50:00|9040.5|9035.5|9041.7|9036.7|9041.7|9036.7|9040.2|9035.2|20
1608065700000|2020-12-15 20:55:00|9042|9037|9038.7|9033.7|9042.2|9037.2|9038.7|9033.7|202
1608066000000|2020-12-15 21:00:00|9039.2|9034.2|9038.7|9033.7|9040.5|9035.5|9038.2|9033.2|116
1608066300000|2020-12-15 21:05:00|9038.5|9033.5|9038.2|9033.2|9038.5|9033.5|9037.5|9032.5|44
1608066600000|2020-12-15 21:10:00|9038.5|9033.5|9039.5|9034.5|9039.7|9034.7|9038.2|9033.2|17
1608066900000|2020-12-15 21:15:00|9039.7|9034.7|9039.5|9034.5|9039.7|9034.7|9038.5|9033.5|8
1608067200000|2020-12-15 21:20:00|9039.2|9034.2|9039.7|9034.7|9039.7|9034.7|9039.2|9034.2|14
1608067500000|2020-12-15 21:25:00|9039.5|9034.5|9039.2|9034.2|9039.7|9034.7|9039.2|9034.2|8
1608067800000|2020-12-15 21:30:00|9039|9034|9038.7|9033.7|9039.2|9034.2|9038.2|9033.2|4
1608068100000|2020-12-15 21:35:00|9038.5|9033.5|9040.2|9035.2|9040.2|9035.2|9038.2|9033.2|13
1608068400000|2020-12-15 21:40:00|9040|9035|9039.7|9034.7|9040.2|9035.2|9039.7|9034.7|2
1608068700000|2020-12-15 21:45:00|9040|9035|9040.2|9035.2|9040.7|9035.7|9040|9035|10
1608069000000|2020-12-15 21:50:00|9040|9035|9040.5|9035.5|9041|9036|9040|9035|8
1608069300000|2020-12-15 21:55:00|9040.7|9035.7|9039.7|9034.7|9042.2|9037.2|9039.7|9034.7|61
1608080400000|2020-12-16 01:00:00|9047|9042|9046.7|9041.7|9047.5|9042.5|9045.2|9040.2|131
1608080700000|2020-12-16 01:05:00|9047|9042|9048|9043|9048.2|9043.2|9046.7|9041.7|11
1608081000000|2020-12-16 01:10:00|9047.7|9042.7|9048.7|9043.7|9050.2|9045.2|9047.2|9042.2|45
1608081300000|2020-12-16 01:15:00|9048.9|9043.9|9047.2|9042.2|9048.9|9043.9|9046.7|9041.7|40
1608081600000|2020-12-16 01:20:00|9046.7|9041.7|9047.7|9042.7|9048.2|9043.2|9046.7|9041.7|36
1608081900000|2020-12-16 01:25:00|9047.2|9042.2|9046.7|9041.7|9047.2|9042.2|9046.2|9041.2|29
1608082200000|2020-12-16 01:30:00|9046.9|9041.9|9045.5|9040.5|9048.4|9043.4|9045.2|9040.2|25
1608082500000|2020-12-16 01:35:00|9045.7|9040.7|9046.7|9041.7|9046.9|9041.9|9045.5|9040.5|6
1608082800000|2020-12-16 01:40:00|9046.5|9041.5|9047.2|9042.2|9047.2|9042.2|9046.5|9041.5|3
1608083100000|2020-12-16 01:45:00|9047|9042|9046.7|9041.7|9047|9042|9046|9041|21
1608083400000|2020-12-16 01:50:00|9046.5|9041.5|9046.2|9041.2|9047.2|9042.2|9046.2|9041.2|8
1608083700000|2020-12-16 01:55:00|9046.4|9041.4|9046.7|9041.7|9047.2|9042.2|9046.2|9041.2|9
1608084000000|2020-12-16 02:00:00|9046.5|9041.5|9044.7|9039.7|9046.7|9041.7|9043.7|9038.7|22
1608084300000|2020-12-16 02:05:00|9044.5|9039.5|9045.2|9040.2|9045.2|9040.2|9044.5|9039.5|9
1608084600000|2020-12-16 02:10:00|9045.5|9040.5|9045|9040|9045.7|9040.7|9044.7|9039.7|8
1608084900000|2020-12-16 02:15:00|9044.7|9039.7|9044.7|9039.7|9045.2|9040.2|9044.2|9039.2|0
1608085200000|2020-12-16 02:20:00|9045.2|9040.2|9044.7|9039.7|9045.2|9040.2|9044.7|9039.7|9
1608085500000|2020-12-16 02:25:00|9045|9040|9044.7|9039.7|9045.2|9040.2|9044.2|9039.2|4
1608085800000|2020-12-16 02:30:00|9044.5|9039.5|9044.5|9039.5|9044.7|9039.7|9043.7|9038.7|5
1608086100000|2020-12-16 02:35:00|9044.2|9039.2|9044.5|9039.5|9044.7|9039.7|9043.7|9038.7|7
1608086400000|2020-12-16 02:40:00|9044.7|9039.7|9044.2|9039.2|9044.7|9039.7|9044|9039|2
1608086700000|2020-12-16 02:45:00|9044|9039|9043.5|9038.5|9044.2|9039.2|9043.5|9038.5|6
1608087000000|2020-12-16 02:50:00|9043.7|9038.7|9044|9039|9044.2|9039.2|9043.5|9038.5|4
1608087300000|2020-12-16 02:55:00|9043.7|9038.7|9043.5|9038.5|9043.7|9038.7|9042.7|9037.7|3
1608087600000|2020-12-16 03:00:00|9043.2|9038.2|9043|9038|9043.7|9038.7|9042.7|9037.7|6
1608087900000|2020-12-16 03:05:00|9042.7|9037.7|9043.2|9038.2|9043.2|9038.2|9042.7|9037.7|13
1608088200000|2020-12-16 03:10:00|9043|9038|9042.5|9037.5|9043.2|9038.2|9041.7|9036.7|21
1608088500000|2020-12-16 03:15:00|9042.2|9037.2|9041.7|9036.7|9042.5|9037.5|9041|9036|16
1608088800000|2020-12-16 03:20:00|9042|9037|9040.7|9035.7|9042|9037|9040.7|9035.7|6
1608089100000|2020-12-16 03:25:00|9041|9036|9040.7|9035.7|9041.2|9036.2|9040.2|9035.2|14
1608089400000|2020-12-16 03:30:00|9040.5|9035.5|9039.7|9034.7|9040.7|9035.7|9039.7|9034.7|31
1608089700000|2020-12-16 03:35:00|9040|9035|9039.2|9034.2|9040.2|9035.2|9039.2|9034.2|6
1608090000000|2020-12-16 03:40:00|9039.5|9034.5|9039.2|9034.2|9040|9035|9038.7|9033.7|15
1608090300000|2020-12-16 03:45:00|9039.5|9034.5|9038.7|9033.7|9040|9035|9038.2|9033.2|19
1608090600000|2020-12-16 03:50:00|9039|9034|9039.5|9034.5|9039.7|9034.7|9038.7|9033.7|8
1608090900000|2020-12-16 03:55:00|9039.7|9034.7|9040.2|9035.2|9040.2|9035.2|9039.2|9034.2|6
1608091200000|2020-12-16 04:00:00|9040.7|9035.7|9041.2|9036.2|9041.5|9036.5|9039.7|9034.7|10
1608091500000|2020-12-16 04:05:00|9041.4|9036.4|9041.7|9036.7|9042.2|9037.2|9041.2|9036.2|0
1608091800000|2020-12-16 04:10:00|9042|9037|9041.2|9036.2|9042.2|9037.2|9040.7|9035.7|3
1608092100000|2020-12-16 04:15:00|9041|9036|9040.7|9035.7|9041.2|9036.2|9040.5|9035.5|3
1608092400000|2020-12-16 04:20:00|9040.5|9035.5|9039.7|9034.7|9040.7|9035.7|9039.7|9034.7|4
1608092700000|2020-12-16 04:25:00|9040|9035|9040.2|9035.2|9040.7|9035.7|9040|9035|7
1608093000000|2020-12-16 04:30:00|9040.4|9035.4|9040.2|9035.2|9040.7|9035.7|9040|9035|4
1608093300000|2020-12-16 04:35:00|9040|9035|9039.2|9034.2|9040|9035|9039.2|9034.2|2
1608093600000|2020-12-16 04:40:00|9039.5|9034.5|9038.7|9033.7|9040|9035|9038.7|9033.7|10
1608093900000|2020-12-16 04:45:00|9038.5|9033.5|9037.7|9032.7|9038.7|9033.7|9037.2|9032.2|15
1608094200000|2020-12-16 04:50:00|9038|9033|9038|9033|9038.2|9033.2|9037.2|9032.2|13
1608094500000|2020-12-16 04:55:00|9037.7|9032.7|9036.2|9031.2|9038|9033|9036.2|9031.2|1
1608094800000|2020-12-16 05:00:00|9036.5|9031.5|9037.2|9032.2|9037.7|9032.7|9036.5|9031.5|1
1608095100000|2020-12-16 05:05:00|9037.5|9032.5|9038.5|9033.5|9038.7|9033.7|9036.7|9031.7|52
1608095400000|2020-12-16 05:10:00|9038.2|9033.2|9038.2|9033.2|9038.2|9033.2|9037.7|9032.7|8
1608095700000|2020-12-16 05:15:00|9038|9033|9038.7|9033.7|9039|9034|9037.7|9032.7|12
1608096000000|2020-12-16 05:20:00|9038.5|9033.5|9039.2|9034.2|9039.7|9034.7|9038.5|9033.5|9
1608096300000|2020-12-16 05:25:00|9039|9034|9038.7|9033.7|9039.7|9034.7|9038.5|9033.5|8
1608096600000|2020-12-16 05:30:00|9038.5|9033.5|9037.2|9032.2|9038.7|9033.7|9037.2|9032.2|8
1608096900000|2020-12-16 05:35:00|9037.5|9032.5|9037.7|9032.7|9038.2|9033.2|9037|9032|36
1608097200000|2020-12-16 05:40:00|9038|9033|9039.7|9034.7|9039.7|9034.7|9037.7|9032.7|5
1608097500000|2020-12-16 05:45:00|9039.5|9034.5|9038.7|9033.7|9039.7|9034.7|9038.5|9033.5|1
1608097800000|2020-12-16 05:50:00|9039|9034|9039.2|9034.2|9039.5|9034.5|9038.7|9033.7|7
1608098100000|2020-12-16 05:55:00|9039|9034|9038.5|9033.5|9039.2|9034.2|9038.2|9033.2|7
1608098400000|2020-12-16 06:00:00|9038.7|9033.7|9040.2|9035.2|9040.2|9035.2|9038.2|9033.2|6
1608098700000|2020-12-16 06:05:00|9040|9035|9040.2|9035.2|9040.7|9035.7|9039.7|9034.7|6
1608099000000|2020-12-16 06:10:00|9040.5|9035.5|9040.7|9035.7|9041|9036|9039.7|9034.7|9
1608099300000|2020-12-16 06:15:00|9041|9036|9042.2|9037.2|9042.2|9037.2|9040.7|9035.7|9
1608099600000|2020-12-16 06:20:00|9042|9037|9041.7|9036.7|9042.2|9037.2|9040.7|9035.7|9
1608099900000|2020-12-16 06:25:00|9041.5|9036.5|9041|9036|9041.7|9036.7|9040.7|9035.7|3
1608100200000|2020-12-16 06:30:00|9040.7|9035.7|9039.2|9034.2|9041|9036|9038.5|9033.5|12
1608100500000|2020-12-16 06:35:00|9039.5|9034.5|9039.7|9034.7|9040.2|9035.2|9039.2|9034.2|3
1608100800000|2020-12-16 06:40:00|9040|9035|9039.7|9034.7|9040.2|9035.2|9039.5|9034.5|3
1608101100000|2020-12-16 06:45:00|9040|9035|9039.2|9034.2|9040.2|9035.2|9039|9034|12
1608101400000|2020-12-16 06:50:00|9039|9034|9038.7|9033.7|9039.7|9034.7|9038.2|9033.2|25
1608101700000|2020-12-16 06:55:00|9039|9034|9037.7|9032.7|9039.2|9034.2|9037.7|9032.7|17
1608102000000|2020-12-16 07:00:00|9038.2|9033.2|9038|9033|9039.2|9034.2|9036.7|9031.7|55
1608102300000|2020-12-16 07:05:00|9038.2|9033.2|9036.2|9031.2|9039.7|9034.7|9034.7|9029.7|127
1608102600000|2020-12-16 07:10:00|9036.5|9031.5|9034.5|9029.5|9037.7|9032.7|9033.7|9028.7|36
1608102900000|2020-12-16 07:15:00|9034.7|9029.7|9033|9028|9035.2|9030.2|9033|9028|187
1608103200000|2020-12-16 07:20:00|9033.2|9028.2|9034.7|9029.7|9035.5|9030.5|9033|9028|93
1608103500000|2020-12-16 07:25:00|9034.5|9029.5|9034.2|9029.2|9035.2|9030.2|9033.2|9028.2|43
1608103800000|2020-12-16 07:30:00|9033.7|9028.7|9033.5|9028.5|9034.7|9029.7|9033.2|9028.2|24
1608104100000|2020-12-16 07:35:00|9033.7|9028.7|9034.2|9029.2|9035.2|9030.2|9033.2|9028.2|28
1608104400000|2020-12-16 07:40:00|9034.5|9029.5|9034.2|9029.2|9034.7|9029.7|9032.7|9027.7|37
1608104700000|2020-12-16 07:45:00|9034|9029|9034.2|9029.2|9034.2|9029.2|9032.5|9027.5|47
1608105000000|2020-12-16 07:50:00|9034|9029|9032.2|9027.2|9034.2|9029.2|9030.7|9025.7|75
1608105300000|2020-12-16 07:55:00|9032.7|9027.7|9039|9034|9040.2|9035.2|9032.7|9027.7|76
1608105600000|2020-12-16 08:00:00|9039.2|9034.2|9036.2|9031.2|9040.2|9035.2|9035.7|9030.7|291
1608105900000|2020-12-16 08:05:00|9036.7|9031.7|9035.2|9030.2|9036.7|9031.7|9033|9028|86
1608106200000|2020-12-16 08:10:00|9035|9030|9032.7|9027.7|9035|9030|9032.2|9027.2|27
1608106500000|2020-12-16 08:15:00|9031.7|9026.7|9027.7|9022.7|9031.7|9026.7|9026.7|9021.7|419
1608106800000|2020-12-16 08:20:00|9027.9|9022.9|9032.2|9027.2|9033.2|9028.2|9027.2|9022.2|102
1608107100000|2020-12-16 08:25:00|9032|9027|9029.7|9024.7|9032.7|9027.7|9028.7|9023.7|45
1608107400000|2020-12-16 08:30:00|9024.2|9019.2|9011.9|9006.9|9024.7|9019.7|9010|9005|489
1608107700000|2020-12-16 08:35:00|9012.2|9007.2|9012|9007|9012.2|9007.2|9008.7|9003.7|308
1608108000000|2020-12-16 08:40:00|9011.7|9006.7|9014.2|9009.2|9015.7|9010.7|9010.7|9005.7|164
1608108300000|2020-12-16 08:45:00|9014.5|9009.5|9013|9008|9014.7|9009.7|9010.7|9005.7|113
1608108600000|2020-12-16 08:50:00|9013.2|9008.2|9008.7|9003.7|9015.2|9010.2|9007.2|9002.2|163
1608108900000|2020-12-16 08:55:00|9009|9004|9007.7|9002.7|9010.7|9005.7|9007|9002|145
1608109200000|2020-12-16 09:00:00|9007.5|9002.5|9009.2|9004.2|9011|9006|9007|9002|62
1608109500000|2020-12-16 09:05:00|9009.5|9004.5|9010.7|9005.7|9011.2|9006.2|9009.2|9004.2|75
1608109800000|2020-12-16 09:10:00|9011|9006|9011.2|9006.2|9013.7|9008.7|9010.7|9005.7|171
1608110100000|2020-12-16 09:15:00|9010.7|9005.7|9011.2|9006.2|9012.5|9007.5|9010.2|9005.2|55
1608110400000|2020-12-16 09:20:00|9011.5|9006.5|9009.5|9004.5|9012.7|9007.7|9009.2|9004.2|47
1608110700000|2020-12-16 09:25:00|9009.2|9004.2|9011.2|9006.2|9011.2|9006.2|9009.2|9004.2|37
1608111000000|2020-12-16 09:30:00|9011.1|9006.1|9012.7|9007.7|9012.7|9007.7|9010|9005|53
1608111300000|2020-12-16 09:35:00|9013|9008|9013.7|9008.7|9016.2|9011.2|9012.5|9007.5|69
1608111600000|2020-12-16 09:40:00|9014|9009|9016.7|9011.7|9016.7|9011.7|9012.2|9007.2|60
1608111900000|2020-12-16 09:45:00|9016.5|9011.5|9015.7|9010.7|9017.5|9012.5|9014.2|9009.2|60
1608112200000|2020-12-16 09:50:00|9015.5|9010.5|9014.2|9009.2|9015.5|9010.5|9013.2|9008.2|57
1608112500000|2020-12-16 09:55:00|9013.7|9008.7|9008.7|9003.7|9013.7|9008.7|9008.2|9003.2|107
1608112800000|2020-12-16 10:00:00|9009|9004|9011.2|9006.2|9011.5|9006.5|9008.7|9003.7|78
1608113100000|2020-12-16 10:05:00|9011.5|9006.5|9012.2|9007.2|9013|9008|9010.2|9005.2|133
1608113400000|2020-12-16 10:10:00|9012|9007|9012.7|9007.7|9013.7|9008.7|9011.7|9006.7|42
1608113700000|2020-12-16 10:15:00|9013|9008|9014.2|9009.2|9015.2|9010.2|9012.2|9007.2|26
1608114000000|2020-12-16 10:20:00|9014.5|9009.5|9013.2|9008.2|9014.5|9009.5|9012.2|9007.2|26
1608114300000|2020-12-16 10:25:00|9012.7|9007.7|9012.7|9007.7|9014.2|9009.2|9011.7|9006.7|140
1608114600000|2020-12-16 10:30:00|9012.5|9007.5|9011.7|9006.7|9012.7|9007.7|9010.2|9005.2|34
1608114900000|2020-12-16 10:35:00|9011.5|9006.5|9012.2|9007.2|9012.7|9007.7|9010.7|9005.7|16
1608115200000|2020-12-16 10:40:00|9012|9007|9012.5|9007.5|9014.2|9009.2|9011.7|9006.7|85
1608115500000|2020-12-16 10:45:00|9012.7|9007.7|9011.2|9006.2|9012.7|9007.7|9011.2|9006.2|32
1608115800000|2020-12-16 10:50:00|9011.5|9006.5|9015.7|9010.7|9016.2|9011.2|9011.2|9006.2|46
1608116100000|2020-12-16 10:55:00|9016|9011|9017.2|9012.2|9017.7|9012.7|9015.5|9010.5|65
1608116400000|2020-12-16 11:00:00|9017.5|9012.5|9022.2|9017.2|9022.2|9017.2|9017.2|9012.2|151
1608116700000|2020-12-16 11:05:00|9022|9017|9019.5|9014.5|9022.2|9017.2|9018.7|9013.7|56
1608117000000|2020-12-16 11:10:00|9019.7|9014.7|9019.5|9014.5|9021|9016|9019.2|9014.2|22
1608117300000|2020-12-16 11:15:00|9019.7|9014.7|9015.7|9010.7|9020.2|9015.2|9015.7|9010.7|64
1608117600000|2020-12-16 11:20:00|9016.2|9011.2|9017.7|9012.7|9018.7|9013.7|9015.7|9010.7|51
1608117900000|2020-12-16 11:25:00|9018|9013|9017.2|9012.2|9018.7|9013.7|9016.5|9011.5|22
1608118200000|2020-12-16 11:30:00|9016.7|9011.7|9016.2|9011.2|9017|9012|9015.7|9010.7|27
1608118500000|2020-12-16 11:35:00|9015.7|9010.7|9016.5|9011.5|9017.7|9012.7|9015.7|9010.7|46
1608118800000|2020-12-16 11:40:00|9016.2|9011.2|9013.5|9008.5|9016.5|9011.5|9011.7|9006.7|107
1608119100000|2020-12-16 11:45:00|9013.2|9008.2|9012.7|9007.7|9014.5|9009.5|9012.5|9007.5|28
1608119400000|2020-12-16 11:50:00|9012.9|9007.9|9015.5|9010.5|9016|9011|9011.5|9006.5|51
1608119700000|2020-12-16 11:55:00|9015.7|9010.7|9015.7|9010.7|9016.2|9011.2|9014.7|9009.7|21
1608120000000|2020-12-16 12:00:00|9015.5|9010.5|9016|9011|9016.9|9011.9|9014.7|9009.7|42
1608120300000|2020-12-16 12:05:00|9015.7|9010.7|9018.2|9013.2|9020.2|9015.2|9014.7|9009.7|67
1608120600000|2020-12-16 12:10:00|9018|9013|9020.2|9015.2|9020.7|9015.7|9016|9011|53
1608120900000|2020-12-16 12:15:00|9020.4|9015.4|9021.2|9016.2|9021.5|9016.5|9019|9014|23
1608121200000|2020-12-16 12:20:00|9021|9016|9019.5|9014.5|9021.4|9016.4|9018.5|9013.5|30
1608121500000|2020-12-16 12:25:00|9019.2|9014.2|9018.2|9013.2|9019.7|9014.7|9017.7|9012.7|24
1608121800000|2020-12-16 12:30:00|9018.7|9013.7|9019.2|9014.2|9019.2|9014.2|9017.2|9012.2|24
1608122100000|2020-12-16 12:35:00|9019|9014|9018.2|9013.2|9019|9014|9017.2|9012.2|37
1608122400000|2020-12-16 12:40:00|9018.4|9013.4|9018.7|9013.7|9019.2|9014.2|9017|9012|27
1608122700000|2020-12-16 12:45:00|9018.5|9013.5|9018.2|9013.2|9019.7|9014.7|9017.7|9012.7|23
1608123000000|2020-12-16 12:50:00|9017.7|9012.7|9016.2|9011.2|9018.7|9013.7|9015.7|9010.7|35
1608123300000|2020-12-16 12:55:00|9015.9|9010.9|9014|9009|9016.7|9011.7|9013.7|9008.7|35
1608123600000|2020-12-16 13:00:00|9014.2|9009.2|9018.2|9013.2|9018.7|9013.7|9013.7|9008.7|67
1608123900000|2020-12-16 13:05:00|9018.4|9013.4|9019.7|9014.7|9020.4|9015.4|9017.2|9012.2|36
1608124200000|2020-12-16 13:10:00|9019.5|9014.5|9017.2|9012.2|9020.2|9015.2|9017.2|9012.2|68
1608124500000|2020-12-16 13:15:00|9017.5|9012.5|9017.7|9012.7|9019|9014|9017|9012|151
1608124800000|2020-12-16 13:20:00|9018.2|9013.2|9019|9014|9020.7|9015.7|9017.7|9012.7|65
1608125100000|2020-12-16 13:25:00|9019.2|9014.2|9020.7|9015.7|9021.2|9016.2|9018.7|9013.7|123
1608125400000|2020-12-16 13:30:00|9020.5|9015.5|9019.7|9014.7|9025.4|9020.4|9017.5|9012.5|340
1608125700000|2020-12-16 13:35:00|9019.5|9014.5|9022.4|9017.4|9024.2|9019.2|9019.5|9014.5|133
1608126000000|2020-12-16 13:40:00|9022.5|9017.5|9020|9015|9023.9|9018.9|9019.7|9014.7|40
1608126300000|2020-12-16 13:45:00|9019.7|9014.7|9021.7|9016.7|9023.2|9018.2|9018.2|9013.2|58
1608126600000|2020-12-16 13:50:00|9021.5|9016.5|9018.2|9013.2|9021.7|9016.7|9017.7|9012.7|70
1608126900000|2020-12-16 13:55:00|9017.9|9012.9|9021.2|9016.2|9022.2|9017.2|9017.9|9012.9|149
1608127200000|2020-12-16 14:00:00|9021|9016|9020.2|9015.2|9022.7|9017.7|9019.2|9014.2|72
1608127500000|2020-12-16 14:05:00|9020.5|9015.5|9021.7|9016.7|9022.7|9017.7|9020|9015|47
1608127800000|2020-12-16 14:10:00|9021.5|9016.5|9019.2|9014.2|9021.7|9016.7|9019.2|9014.2|44
1608128100000|2020-12-16 14:15:00|9019.5|9014.5|9020.7|9015.7|9022.2|9017.2|9018.7|9013.7|160
1608128400000|2020-12-16 14:20:00|9021|9016|9021.2|9016.2|9021.7|9016.7|9019.7|9014.7|106
1608128700000|2020-12-16 14:25:00|9020.7|9015.7|9021.7|9016.7|9024.2|9019.2|9020.7|9015.7|94
1608129000000|2020-12-16 14:30:00|9022.2|9017.2|9018.2|9013.2|9022.2|9017.2|9016.7|9011.7|137
1608129300000|2020-12-16 14:35:00|9017.9|9012.9|9014.5|9009.5|9018.2|9013.2|9014.2|9009.2|186
1608129600000|2020-12-16 14:40:00|9014.7|9009.7|9013.7|9008.7|9015.2|9010.2|9012.5|9007.5|106
1608129900000|2020-12-16 14:45:00|9014|9009|9017.2|9012.2|9017.7|9012.7|9011.7|9006.7|163
1608130200000|2020-12-16 14:50:00|9017|9012|9018.7|9013.7|9021.2|9016.2|9017|9012|103
1608130500000|2020-12-16 14:55:00|9018.5|9013.5|9019|9014|9022|9017|9018.2|9013.2|108
1608130800000|2020-12-16 15:00:00|9019.2|9014.2|9022.2|9017.2|9024.7|9019.7|9018.7|9013.7|202
1608131100000|2020-12-16 15:05:00|9022.4|9017.4|9025.7|9020.7|9025.7|9020.7|9022.2|9017.2|280
1608131400000|2020-12-16 15:10:00|9025.4|9020.4|9024.2|9019.2|9026.7|9021.7|9022.7|9017.7|186
1608131700000|2020-12-16 15:15:00|9023.9|9018.9|9019.7|9014.7|9024.2|9019.2|9019.2|9014.2|52
1608132000000|2020-12-16 15:20:00|9019.5|9014.5|9024.7|9019.7|9025.9|9020.9|9019.4|9014.4|95
1608132300000|2020-12-16 15:25:00|9024.2|9019.2|9026.2|9021.2|9027.2|9022.2|9023|9018|101
1608132600000|2020-12-16 15:30:00|9026|9021|9023.7|9018.7|9026.4|9021.4|9022.2|9017.2|174
1608132900000|2020-12-16 15:35:00|9023.5|9018.5|9022.2|9017.2|9023.5|9018.5|9020.2|9015.2|112
1608133200000|2020-12-16 15:40:00|9021.9|9016.9|9019.2|9014.2|9022.2|9017.2|9019.2|9014.2|56
1608133500000|2020-12-16 15:45:00|9019.4|9014.4|9024.2|9019.2|9024.2|9019.2|9019.2|9014.2|215
1608133800000|2020-12-16 15:50:00|9024|9019|9024.2|9019.2|9026.4|9021.4|9022.2|9017.2|79
1608134100000|2020-12-16 15:55:00|9024.4|9019.4|9024.7|9019.7|9027.7|9022.7|9023.7|9018.7|126
1608134400000|2020-12-16 16:00:00|9024.4|9019.4|9025.7|9020.7|9025.9|9020.9|9023.7|9018.7|74
1608134700000|2020-12-16 16:05:00|9025.5|9020.5|9027.2|9022.2|9028.2|9023.2|9025.2|9020.2|42
1608135000000|2020-12-16 16:10:00|9027|9022|9029.2|9024.2|9029.2|9024.2|9025.2|9020.2|37
1608135300000|2020-12-16 16:15:00|9028.9|9023.9|9029.2|9024.2|9029.7|9024.7|9027.7|9022.7|134
1608135600000|2020-12-16 16:20:00|9029|9024|9030.2|9025.2|9030.9|9025.9|9027.7|9022.7|116
1608135900000|2020-12-16 16:25:00|9030|9025|9031.7|9026.7|9032.2|9027.2|9029.2|9024.2|117
1608136200000|2020-12-16 16:30:00|9032.2|9027.2|9035.7|9030.7|9036.2|9031.2|9032.2|9027.2|331
1608136500000|2020-12-16 16:35:00|9035.5|9030.5|9033.7|9028.7|9035.7|9030.7|9032.7|9027.7|51
1608136800000|2020-12-16 16:40:00|9033.5|9028.5|9032.7|9027.7|9034.2|9029.2|9032.7|9027.7|47
1608137100000|2020-12-16 16:45:00|9032.2|9027.2|9029.2|9024.2|9033.2|9028.2|9029.2|9024.2|175
1608137400000|2020-12-16 16:50:00|9029.7|9024.7|9029.2|9024.2|9030.2|9025.2|9027.7|9022.7|78
1608137700000|2020-12-16 16:55:00|9029.4|9024.4|9031.7|9026.7|9032.2|9027.2|9029.4|9024.4|170
1608138000000|2020-12-16 17:00:00|9031.4|9026.4|9034.5|9029.5|9034.7|9029.7|9031.2|9026.2|166
1608138300000|2020-12-16 17:05:00|9034.7|9029.7|9033.7|9028.7|9034.7|9029.7|9033.2|9028.2|24
1608138600000|2020-12-16 17:10:00|9033.5|9028.5|9033.7|9028.7|9034.7|9029.7|9033.2|9028.2|8
1608138900000|2020-12-16 17:15:00|9034|9029|9036.7|9031.7|9037.2|9032.2|9033.7|9028.7|154
1608139200000|2020-12-16 17:20:00|9036.5|9031.5|9035.7|9030.7|9036.7|9031.7|9034.7|9029.7|33
1608139500000|2020-12-16 17:25:00|9036|9031|9034.7|9029.7|9036.2|9031.2|9034.7|9029.7|17
1608139800000|2020-12-16 17:30:00|9034.5|9029.5|9035.9|9030.9|9036.4|9031.4|9034.5|9029.5|17
1608140100000|2020-12-16 17:35:00|9036|9031|9034.7|9029.7|9036.2|9031.2|9034.2|9029.2|33
1608140400000|2020-12-16 17:40:00|9034.5|9029.5|9035.2|9030.2|9035.7|9030.7|9034.5|9029.5|67
1608140700000|2020-12-16 17:45:00|9035.7|9030.7|9037.2|9032.2|9037.7|9032.7|9035.4|9030.4|64
1608141000000|2020-12-16 17:50:00|9037.4|9032.4|9037.2|9032.2|9041.2|9036.2|9036.7|9031.7|181
1608141300000|2020-12-16 17:55:00|9037.4|9032.4|9037.2|9032.2|9038.2|9033.2|9036.2|9031.2|54
1608141600000|2020-12-16 18:00:00|9036.9|9031.9|9037.4|9032.4|9037.7|9032.7|9036.2|9031.2|9
1608141900000|2020-12-16 18:05:00|9037.5|9032.5|9037.2|9032.2|9038.7|9033.7|9036.7|9031.7|17
1608142200000|2020-12-16 18:10:00|9037.5|9032.5|9035.5|9030.5|9037.7|9032.7|9035.2|9030.2|37
1608142500000|2020-12-16 18:15:00|9035.2|9030.2|9035.2|9030.2|9036.2|9031.2|9035.2|9030.2|16
1608142800000|2020-12-16 18:20:00|9035.5|9030.5|9035.2|9030.2|9035.5|9030.5|9034.2|9029.2|30
1608143100000|2020-12-16 18:25:00|9034.7|9029.7|9036.2|9031.2|9036.2|9031.2|9034.7|9029.7|17
1608143400000|2020-12-16 18:30:00|9036|9031|9036.5|9031.5|9036.7|9031.7|9035.7|9030.7|79
1608143700000|2020-12-16 18:35:00|9036.2|9031.2|9033.2|9028.2|9036.7|9031.7|9033.2|9028.2|44
1608144000000|2020-12-16 18:40:00|9033.5|9028.5|9034.5|9029.5|9035.9|9030.9|9033.2|9028.2|25
1608144300000|2020-12-16 18:45:00|9034.7|9029.7|9034.7|9029.7|9035.7|9030.7|9033.2|9028.2|99
1608144600000|2020-12-16 18:50:00|9035|9030|9034|9029|9035.2|9030.2|9033.7|9028.7|15
1608144900000|2020-12-16 18:55:00|9033.7|9028.7|9034.7|9029.7|9035.2|9030.2|9033.2|9028.2|79
1608145200000|2020-12-16 19:00:00|9034.4|9029.4|9036.7|9031.7|9048.6|9043.6|9031.7|9026.7|362
1608145500000|2020-12-16 19:05:00|9037.2|9032.2|9047.9|9042.9|9048.7|9043.7|9036.7|9031.7|356
1608145800000|2020-12-16 19:10:00|9048.2|9043.2|9048.7|9043.7|9050.7|9045.7|9047.2|9042.2|196
1608146100000|2020-12-16 19:15:00|9049.2|9044.2|9063.2|9058.2|9065.9|9060.9|9049.2|9044.2|497
1608146400000|2020-12-16 19:20:00|9063.5|9058.5|9054.7|9049.7|9064.4|9059.4|9054.7|9049.7|433
1608146700000|2020-12-16 19:25:00|9054.2|9049.2|9056.2|9051.2|9058.5|9053.5|9054|9049|236
1608147000000|2020-12-16 19:30:00|9056|9051|9048.9|9043.9|9059.2|9054.2|9047.2|9042.2|220
1608147300000|2020-12-16 19:35:00|9048.7|9043.7|9042.7|9037.7|9050.2|9045.2|9039.7|9034.7|558
1608147600000|2020-12-16 19:40:00|9043.2|9038.2|9040.2|9035.2|9045.9|9040.9|9036.2|9031.2|280
1608147900000|2020-12-16 19:45:00|9040|9035|9039.7|9034.7|9041.7|9036.7|9037|9032|173
1608148200000|2020-12-16 19:50:00|9039.9|9034.9|9037.7|9032.7|9040.9|9035.9|9035.2|9030.2|153
1608148500000|2020-12-16 19:55:00|9037.9|9032.9|9039.7|9034.7|9039.7|9034.7|9036.7|9031.7|239
1608148800000|2020-12-16 20:00:00|9039.2|9034.2|9031.2|9026.2|9039.2|9034.2|9031|9026|228
1608149100000|2020-12-16 20:05:00|9031|9026|9033.7|9028.7|9035.4|9030.4|9030.2|9025.2|102
1608149400000|2020-12-16 20:10:00|9033.5|9028.5|9034.7|9029.7|9036.7|9031.7|9032.2|9027.2|75
1608149700000|2020-12-16 20:15:00|9034.4|9029.4|9028.7|9023.7|9035.4|9030.4|9028.7|9023.7|48
1608150000000|2020-12-16 20:20:00|9028.5|9023.5|9020.4|9015.4|9029.2|9024.2|9019.2|9014.2|338
1608150300000|2020-12-16 20:25:00|9020.2|9015.2|9020.5|9015.5|9021.2|9016.2|9017|9012|182
1608150600000|2020-12-16 20:30:00|9020.7|9015.7|9018.7|9013.7|9021.2|9016.2|9016.7|9011.7|122
1608150900000|2020-12-16 20:35:00|9018.2|9013.2|9020.2|9015.2|9021.7|9016.7|9016.9|9011.9|86
1608151200000|2020-12-16 20:40:00|9020|9015|9018.2|9013.2|9021.2|9016.2|9018.2|9013.2|24
1608151500000|2020-12-16 20:45:00|9018.4|9013.4|9018.7|9013.7|9019.7|9014.7|9017.7|9012.7|50
1608151800000|2020-12-16 20:50:00|9018.9|9013.9|9021.5|9016.5|9022.7|9017.7|9018.9|9013.9|53
1608152100000|2020-12-16 20:55:00|9021.2|9016.2|9026.2|9021.2|9026.2|9021.2|9021|9016|72
1608152400000|2020-12-16 21:00:00|9025.9|9020.9|9026.7|9021.7|9027.2|9022.2|9024.7|9019.7|86
1608152700000|2020-12-16 21:05:00|9026.9|9021.9|9025.7|9020.7|9027.2|9022.2|9024.4|9019.4|12
1608153000000|2020-12-16 21:10:00|9025.4|9020.4|9025.7|9020.7|9026.7|9021.7|9025.2|9020.2|29
1608153300000|2020-12-16 21:15:00|9026.2|9021.2|9026.2|9021.2|9026.2|9021.2|9025.2|9020.2|37
1608153600000|2020-12-16 21:20:00|9025.9|9020.9|9026.9|9021.9|9027.2|9022.2|9025.7|9020.7|31
1608153900000|2020-12-16 21:25:00|9027.2|9022.2|9025.7|9020.7|9027.7|9022.7|9025|9020|5
1608154200000|2020-12-16 21:30:00|9026.2|9021.2|9022.9|9017.9|9026.7|9021.7|9022.7|9017.7|58
1608154500000|2020-12-16 21:35:00|9023.2|9018.2|9021.9|9016.9|9023.7|9018.7|9021.9|9016.9|43
1608154800000|2020-12-16 21:40:00|9022.2|9017.2|9020.2|9015.2|9022.4|9017.4|9019.9|9014.9|26
1608155100000|2020-12-16 21:45:00|9019.9|9014.9|9017.7|9012.7|9019.9|9014.9|9017.7|9012.7|44
1608155400000|2020-12-16 21:50:00|9017.9|9012.9|9015.7|9010.7|9018.2|9013.2|9015.7|9010.7|47
1608155700000|2020-12-16 21:55:00|9015.9|9010.9|9017.4|9012.4|9018.7|9013.7|9015.4|9010.4|25
1608166800000|2020-12-17 01:00:00|9019.2|9014.2|9020.4|9015.4|9020.7|9015.7|9018|9013|117
1608167100000|2020-12-17 01:05:00|9020.2|9015.2|9017.9|9012.9|9020.2|9015.2|9017.7|9012.7|37
1608167400000|2020-12-17 01:10:00|9017.7|9012.7|9017.7|9012.7|9017.9|9012.9|9017.2|9012.2|8
1608167700000|2020-12-17 01:15:00|9017.2|9012.2|9013.2|9008.2|9017.7|9012.7|9013.2|9008.2|56
1608168000000|2020-12-17 01:20:00|9013.7|9008.7|9010|9005|9014.2|9009.2|9009.7|9004.7|61
1608168300000|2020-12-17 01:25:00|9010.2|9005.2|9009.5|9004.5|9012|9007|9009.2|9004.2|40
1608168600000|2020-12-17 01:30:00|9009.2|9004.2|9011|9006|9011.7|9006.7|9009.2|9004.2|78
1608168900000|2020-12-17 01:35:00|9010.7|9005.7|9012|9007|9012.2|9007.2|9010.2|9005.2|7
1608169200000|2020-12-17 01:40:00|9011.7|9006.7|9012.7|9007.7|9013|9008|9011.7|9006.7|6
1608169500000|2020-12-17 01:45:00|9012.9|9007.9|9014.2|9009.2|9014.2|9009.2|9012.5|9007.5|6
1608169800000|2020-12-17 01:50:00|9014|9009|9013.7|9008.7|9014.2|9009.2|9012.7|9007.7|16
1608170100000|2020-12-17 01:55:00|9013.2|9008.2|9013.2|9008.2|9013.7|9008.7|9012.2|9007.2|36
1608170400000|2020-12-17 02:00:00|9013|9008|9011.2|9006.2|9013.7|9008.7|9011.2|9006.2|20
1608170700000|2020-12-17 02:05:00|9011.4|9006.4|9013.4|9008.4|9013.7|9008.7|9011.2|9006.2|6
1608171000000|2020-12-17 02:10:00|9013.2|9008.2|9012.2|9007.2|9013.7|9008.7|9012.2|9007.2|18
1608171300000|2020-12-17 02:15:00|9012.4|9007.4|9011.9|9006.9|9013.7|9008.7|9011.7|9006.7|7
1608171600000|2020-12-17 02:20:00|9012.2|9007.2|9010.7|9005.7|9012.2|9007.2|9010.2|9005.2|17
1608171900000|2020-12-17 02:25:00|9010.2|9005.2|9009.7|9004.7|9010.7|9005.7|9009.7|9004.7|27
1608172200000|2020-12-17 02:30:00|9010|9005|9009.7|9004.7|9010.2|9005.2|9009.2|9004.2|5
1608172500000|2020-12-17 02:35:00|9009.2|9004.2|9010.2|9005.2|9010.2|9005.2|9009.2|9004.2|23
1608172800000|2020-12-17 02:40:00|9009.9|9004.9|9009.2|9004.2|9010.2|9005.2|9009|9004|25
1608173100000|2020-12-17 02:45:00|9008.9|9003.9|9008.7|9003.7|9009.7|9004.7|9008.7|9003.7|0
1608173400000|2020-12-17 02:50:00|9009.2|9004.2|9008.2|9003.2|9009.7|9004.7|9008.2|9003.2|10
1608173700000|2020-12-17 02:55:00|9008|9003|9007|9002|9008.2|9003.2|9006.2|9001.2|74
1608174000000|2020-12-17 03:00:00|9007.2|9002.2|9008.7|9003.7|9009.2|9004.2|9007.2|9002.2|15
1608174300000|2020-12-17 03:05:00|9008.5|9003.5|9008|9003|9008.5|9003.5|9007.7|9002.7|19
1608174600000|2020-12-17 03:10:00|9007.7|9002.7|9009|9004|9009.2|9004.2|9007.7|9002.7|12
1608174900000|2020-12-17 03:15:00|9009.2|9004.2|9008.2|9003.2|9009.2|9004.2|9008.2|9003.2|11
1608175200000|2020-12-17 03:20:00|9008|9003|9008.7|9003.7|9008.7|9003.7|9007.7|9002.7|2
1608175500000|2020-12-17 03:25:00|9008.9|9003.9|9008.2|9003.2|9009.2|9004.2|9008.2|9003.2|7
1608175800000|2020-12-17 03:30:00|9008.4|9003.4|9009.7|9004.7|9010.2|9005.2|9008.2|9003.2|31
1608176100000|2020-12-17 03:35:00|9009.9|9004.9|9009.2|9004.2|9010|9005|9008.7|9003.7|2
1608176400000|2020-12-17 03:40:00|9009.4|9004.4|9009.2|9004.2|9009.7|9004.7|9008.7|9003.7|15
1608176700000|2020-12-17 03:45:00|9009|9004|9008.7|9003.7|9009.2|9004.2|9008.2|9003.2|10
1608177000000|2020-12-17 03:50:00|9008.5|9003.5|9008.2|9003.2|9008.7|9003.7|9008.2|9003.2|6
1608177300000|2020-12-17 03:55:00|9007.7|9002.7|9008.7|9003.7|9009|9004|9007.7|9002.7|11
1608177600000|2020-12-17 04:00:00|9008.5|9003.5|9008.5|9003.5|9009.4|9004.4|9008.2|9003.2|11
1608177900000|2020-12-17 04:05:00|9008.7|9003.7|9008.2|9003.2|9009.2|9004.2|9008.2|9003.2|18
1608178200000|2020-12-17 04:10:00|9008.4|9003.4|9006.7|9001.7|9008.7|9003.7|9006.5|9001.5|3
1608178500000|2020-12-17 04:15:00|9006.5|9001.5|8997.7|8992.7|9006.7|9001.7|8997.2|8992.2|226
1608178800000|2020-12-17 04:20:00|8998.2|8993.2|8994.2|8989.2|9000.2|8995.2|8994.2|8989.2|275
1608179100000|2020-12-17 04:25:00|8994.5|8989.5|8997.7|8992.7|8998.2|8993.2|8993.7|8988.7|146
1608179400000|2020-12-17 04:30:00|8997.5|8992.5|8999|8994|8999.7|8994.7|8996.7|8991.7|62
1608179700000|2020-12-17 04:35:00|8999.2|8994.2|8998.7|8993.7|8999.5|8994.5|8998|8993|21
1608180000000|2020-12-17 04:40:00|8999|8994|9000.7|8995.7|9000.7|8995.7|8998.7|8993.7|26
1608180300000|2020-12-17 04:45:00|9001.2|8996.2|9000.5|8995.5|9001.2|8996.2|9000|8995|20
1608180600000|2020-12-17 04:50:00|9000.7|8995.7|9001.2|8996.2|9001.7|8996.7|9000.2|8995.2|10
1608180900000|2020-12-17 04:55:00|9001|8996|8999.2|8994.2|9001.7|8996.7|8999|8994|6
1608181200000|2020-12-17 05:00:00|8998.7|8993.7|8998.2|8993.2|8999.2|8994.2|8997.7|8992.7|136
1608181500000|2020-12-17 05:05:00|8998.5|8993.5|8998.2|8993.2|8999.5|8994.5|8998.2|8993.2|312
1608181800000|2020-12-17 05:10:00|8998.7|8993.7|8997.7|8992.7|8998.7|8993.7|8997|8992|75
1608182100000|2020-12-17 05:15:00|8998|8993|8999.2|8994.2|8999.2|8994.2|8997.7|8992.7|4
1608182400000|2020-12-17 05:20:00|8999|8994|8997.2|8992.2|8999.2|8994.2|8997|8992|13
1608182700000|2020-12-17 05:25:00|8997.5|8992.5|8997.5|8992.5|8997.7|8992.7|8996.7|8991.7|11
1608183000000|2020-12-17 05:30:00|8997.2|8992.2|8998|8993|8998.2|8993.2|8997.2|8992.2|18
1608183300000|2020-12-17 05:35:00|8997.7|8992.7|8997|8992|8998.2|8993.2|8996.7|8991.7|11
1608183600000|2020-12-17 05:40:00|8996.7|8991.7|8998.2|8993.2|8998.7|8993.7|8996.7|8991.7|6
1608183900000|2020-12-17 05:45:00|8998.5|8993.5|8997.7|8992.7|8998.5|8993.5|8997.2|8992.2|1
1608184200000|2020-12-17 05:50:00|8997.5|8992.5|8995.5|8990.5|8997.5|8992.5|8995.5|8990.5|27
1608184500000|2020-12-17 05:55:00|8995.2|8990.2|8996.2|8991.2|8996.7|8991.7|8994.7|8989.7|61
1608184800000|2020-12-17 06:00:00|8996|8991|8995|8990|8996|8991|8994.7|8989.7|32
1608185100000|2020-12-17 06:05:00|8994.7|8989.7|8996.7|8991.7|8997.2|8992.2|8994.7|8989.7|28
1608185400000|2020-12-17 06:10:00|8997|8992|8995.7|8990.7|8997|8992|8995.7|8990.7|29
1608185700000|2020-12-17 06:15:00|8995.5|8990.5|8996|8991|8996.5|8991.5|8995|8990|11
1608186000000|2020-12-17 06:20:00|8996.2|8991.2|8993.2|8988.2|8996.2|8991.2|8993.2|8988.2|65
1608186300000|2020-12-17 06:25:00|8993.5|8988.5|8992.2|8987.2|8994.2|8989.2|8991.2|8986.2|66
1608186600000|2020-12-17 06:30:00|8992.5|8987.5|8993|8988|8994|8989|8992.2|8987.2|7
1608186900000|2020-12-17 06:35:00|8993.2|8988.2|8994.7|8989.7|8994.7|8989.7|8993|8988|26
1608187200000|2020-12-17 06:40:00|8994.2|8989.2|8995|8990|8995.2|8990.2|8994.2|8989.2|13
1608187500000|2020-12-17 06:45:00|8995.2|8990.2|8992.2|8987.2|8995.2|8990.2|8991.7|8986.7|16
1608187800000|2020-12-17 06:50:00|8991.7|8986.7|8993|8988|8993.2|8988.2|8990.7|8985.7|33
1608188100000|2020-12-17 06:55:00|8992.7|8987.7|8992.5|8987.5|8993.7|8988.7|8991.7|8986.7|15
1608188400000|2020-12-17 07:00:00|8992.2|8987.2|8989.5|8984.5|8993.2|8988.2|8988.7|8983.7|74
1608188700000|2020-12-17 07:05:00|8989.7|8984.7|8989.2|8984.2|8991.2|8986.2|8988.7|8983.7|80
1608189000000|2020-12-17 07:10:00|8989|8984|8989.2|8984.2|8990|8985|8986.7|8981.7|96
1608189300000|2020-12-17 07:15:00|8988.7|8983.7|8989.2|8984.2|8991|8986|8988.7|8983.7|75
1608189600000|2020-12-17 07:20:00|8989.5|8984.5|8990.5|8985.5|8992.7|8987.7|8989.2|8984.2|54
1608189900000|2020-12-17 07:25:00|8990.2|8985.2|8990.2|8985.2|8991.5|8986.5|8988.2|8983.2|23
1608190200000|2020-12-17 07:30:00|8990|8985|8989.7|8984.7|8991.2|8986.2|8989.2|8984.2|33
1608190500000|2020-12-17 07:35:00|8990|8985|8989.2|8984.2|8990.2|8985.2|8987.2|8982.2|24
1608190800000|2020-12-17 07:40:00|8989|8984|8989.7|8984.7|8989.7|8984.7|8987.5|8982.5|44
1608191100000|2020-12-17 07:45:00|8988.7|8983.7|8988.7|8983.7|8989.7|8984.7|8987.7|8982.7|18
1608191400000|2020-12-17 07:50:00|8988.5|8983.5|8986.2|8981.2|8988.7|8983.7|8985.2|8980.2|62
1608191700000|2020-12-17 07:55:00|8986|8981|8987.7|8982.7|8989.2|8984.2|8985.7|8980.7|65
1608192000000|2020-12-17 08:00:00|8988|8983|8986.2|8981.2|8988.5|8983.5|8983.7|8978.7|110
1608192300000|2020-12-17 08:05:00|8986|8981|8982.2|8977.2|8986.2|8981.2|8981.2|8976.2|72
1608192600000|2020-12-17 08:10:00|8982.7|8977.7|8986.9|8981.9|8987.2|8982.2|8982.7|8977.7|43
1608192900000|2020-12-17 08:15:00|8986.7|8981.7|8987.2|8982.2|8988.2|8983.2|8985.2|8980.2|67
1608193200000|2020-12-17 08:20:00|8987|8982|8990|8985|8990.7|8985.7|8986.7|8981.7|77
1608193500000|2020-12-17 08:25:00|8989.7|8984.7|8986.2|8981.2|8989.9|8984.9|8986.2|8981.2|39
1608193800000|2020-12-17 08:30:00|8986.4|8981.4|8984.7|8979.7|8987.4|8982.4|8984.2|8979.2|49
1608194100000|2020-12-17 08:35:00|8984.9|8979.9|8985.2|8980.2|8986.2|8981.2|8984.5|8979.5|34
1608194400000|2020-12-17 08:40:00|8985|8980|8987.7|8982.7|8988.7|8983.7|8984.2|8979.2|42
1608194700000|2020-12-17 08:45:00|8988|8983|8984.9|8979.9|8988.2|8983.2|8984.7|8979.7|42
1608195000000|2020-12-17 08:50:00|8985.2|8980.2|8986|8981|8987.7|8982.7|8983.9|8978.9|39
1608195300000|2020-12-17 08:55:00|8985.9|8980.9|8986.7|8981.7|8986.9|8981.9|8984.2|8979.2|17
1608195600000|2020-12-17 09:00:00|8986.5|8981.5|8986.7|8981.7|8988.2|8983.2|8985.2|8980.2|37
1608195900000|2020-12-17 09:05:00|8986.9|8981.9|8986.2|8981.2|8987.7|8982.7|8985.7|8980.7|20
1608196200000|2020-12-17 09:10:00|8986.5|8981.5|8989|8984|8989.5|8984.5|8984.2|8979.2|22
1608196500000|2020-12-17 09:15:00|8988.7|8983.7|8991.2|8986.2|8992|8987|8988.2|8983.2|24
1608196800000|2020-12-17 09:20:00|8991.5|8986.5|8987.7|8982.7|8992.2|8987.2|8986.7|8981.7|21
1608197100000|2020-12-17 09:25:00|8987.9|8982.9|8991.2|8986.2|8991.7|8986.7|8987.2|8982.2|37
1608197400000|2020-12-17 09:30:00|8991|8986|8990|8985|8991.2|8986.2|8989.5|8984.5|11
1608197700000|2020-12-17 09:35:00|8989.7|8984.7|8988.9|8983.9|8991.9|8986.9|8988.7|8983.7|42
1608198000000|2020-12-17 09:40:00|8989.2|8984.2|8988.7|8983.7|8989.7|8984.7|8987.7|8982.7|63
1608198300000|2020-12-17 09:45:00|8988.9|8983.9|8987.9|8982.9|8989.2|8984.2|8987.7|8982.7|64
1608198600000|2020-12-17 09:50:00|8988.2|8983.2|8987.9|8982.9|8988.7|8983.7|8986.9|8981.9|24
1608198900000|2020-12-17 09:55:00|8987.7|8982.7|8985.7|8980.7|8987.7|8982.7|8985.4|8980.4|62
1608199200000|2020-12-17 10:00:00|8985.4|8980.4|8988.4|8983.4|8989.7|8984.7|8985.2|8980.2|31
1608199500000|2020-12-17 10:05:00|8988.7|8983.7|8987.7|8982.7|8988.7|8983.7|8986.4|8981.4|157
1608199800000|2020-12-17 10:10:00|8987.4|8982.4|8987.7|8982.7|8989.2|8984.2|8986.9|8981.9|34
1608200100000|2020-12-17 10:15:00|8987.9|8982.9|8987.4|8982.4|8988.7|8983.7|8987.2|8982.2|18
1608200400000|2020-12-17 10:20:00|8987.7|8982.7|8987.4|8982.4|8989.2|8984.2|8985.9|8980.9|57
1608200700000|2020-12-17 10:25:00|8987.7|8982.7|8988.4|8983.4|8988.7|8983.7|8986.2|8981.2|28
1608201000000|2020-12-17 10:30:00|8988.2|8983.2|8988.7|8983.7|8990.4|8985.4|8988.2|8983.2|459
1608201300000|2020-12-17 10:35:00|8988.9|8983.9|8989.9|8984.9|8990.7|8985.7|8987.4|8982.4|38
1608201600000|2020-12-17 10:40:00|8990.2|8985.2|8990.9|8985.9|8991.4|8986.4|8988.2|8983.2|35
1608201900000|2020-12-17 10:45:00|8991.2|8986.2|8987.9|8982.9|8991.2|8986.2|8987.4|8982.4|18
1608202200000|2020-12-17 10:50:00|8988.2|8983.2|8988.2|8983.2|8989.2|8984.2|8986.7|8981.7|14
1608202500000|2020-12-17 10:55:00|8987.9|8982.9|8987.7|8982.7|8988.7|8983.7|8987.2|8982.2|41
1608202800000|2020-12-17 11:00:00|8987.2|8982.2|8986.7|8981.7|8987.7|8982.7|8985.7|8980.7|41
1608203100000|2020-12-17 11:05:00|8986.9|8981.9|8985.7|8980.7|8986.9|8981.9|8984.2|8979.2|93
1608203400000|2020-12-17 11:10:00|8985.9|8980.9|8986.4|8981.4|8986.9|8981.9|8984.4|8979.4|14
1608203700000|2020-12-17 11:15:00|8986.2|8981.2|8982.2|8977.2|8986.9|8981.9|8981.7|8976.7|87
1608204000000|2020-12-17 11:20:00|8982.4|8977.4|8982.2|8977.2|8984.2|8979.2|8981.7|8976.7|43
1608204300000|2020-12-17 11:25:00|8981.9|8976.9|8979.9|8974.9|8982.7|8977.7|8979.7|8974.7|30
1608204600000|2020-12-17 11:30:00|8979.7|8974.7|8981.2|8976.2|8982.7|8977.7|8979.7|8974.7|92
1608204900000|2020-12-17 11:35:00|8980.7|8975.7|8979.9|8974.9|8981.2|8976.2|8979.2|8974.2|109
1608205200000|2020-12-17 11:40:00|8980.2|8975.2|8980.2|8975.2|8980.7|8975.7|8978.7|8973.7|23
1608205500000|2020-12-17 11:45:00|8980.4|8975.4|8983.7|8978.7|8984.1|8979.1|8979.7|8974.7|297
1608205800000|2020-12-17 11:50:00|8983.4|8978.4|8983.6|8978.6|8984.2|8979.2|8982.7|8977.7|83
1608206100000|2020-12-17 11:55:00|8983.7|8978.7|8979.4|8974.4|8984.6|8979.6|8979.4|8974.4|41
1608206400000|2020-12-17 12:00:00|8978.9|8973.9|8980.8|8975.8|8982.1|8977.1|8978.9|8973.9|213
1608206700000|2020-12-17 12:05:00|8980.6|8975.6|8981.6|8976.6|8981.6|8976.6|8979.6|8974.6|29
1608207000000|2020-12-17 12:10:00|8981.3|8976.3|8980.6|8975.6|8982.6|8977.6|8980.1|8975.1|48
1608207300000|2020-12-17 12:15:00|8980.7|8975.7|8979.4|8974.4|8981.6|8976.6|8979.2|8974.2|255
1608207600000|2020-12-17 12:20:00|8979.2|8974.2|8981.2|8976.2|8981.9|8976.9|8979.2|8974.2|235
1608207900000|2020-12-17 12:25:00|8981.4|8976.4|8983.2|8978.2|8983.9|8978.9|8981.2|8976.2|29
1608208200000|2020-12-17 12:30:00|8983.1|8978.1|8983.2|8978.2|8983.6|8978.6|8981.7|8976.7|86
1608208500000|2020-12-17 12:35:00|8983.1|8978.1|8983.2|8978.2|8984.2|8979.2|8982.2|8977.2|45
1608208800000|2020-12-17 12:40:00|8983.4|8978.4|8982.2|8977.2|8983.9|8978.9|8981.2|8976.2|57
1608209100000|2020-12-17 12:45:00|8981.9|8976.9|8980.2|8975.2|8982.2|8977.2|8979.7|8974.7|50
1608209400000|2020-12-17 12:50:00|8980.1|8975.1|8979.7|8974.7|8982.2|8977.2|8978.2|8973.2|98
1608209700000|2020-12-17 12:55:00|8979.4|8974.4|8975.9|8970.9|8979.7|8974.7|8975.2|8970.2|148
1608210000000|2020-12-17 13:00:00|8975.7|8970.7|8977.7|8972.7|8978.7|8973.7|8975.7|8970.7|143
1608210300000|2020-12-17 13:05:00|8977.9|8972.9|8977.7|8972.7|8978.9|8973.9|8976.7|8971.7|70
1608210600000|2020-12-17 13:10:00|8977.4|8972.4|8976.7|8971.7|8980.1|8975.1|8976.2|8971.2|36
1608210900000|2020-12-17 13:15:00|8976.4|8971.4|8976.7|8971.7|8977.4|8972.4|8975.6|8970.6|71
1608211200000|2020-12-17 13:20:00|8976.4|8971.4|8976.4|8971.4|8977.6|8972.6|8975.2|8970.2|84
1608211500000|2020-12-17 13:25:00|8976.7|8971.7|8973.5|8968.5|8978.9|8973.9|8973|8968|142
1608211800000|2020-12-17 13:30:00|8973.7|8968.7|8975.1|8970.1|8975.1|8970.1|8971.2|8966.2|99
1608212100000|2020-12-17 13:35:00|8974.9|8969.9|8973.6|8968.6|8978.1|8973.1|8973.1|8968.1|114
1608212400000|2020-12-17 13:40:00|8973.9|8968.9|8974.9|8969.9|8975.1|8970.1|8972.1|8967.1|34
1608212700000|2020-12-17 13:45:00|8974.6|8969.6|8977.4|8972.4|8977.6|8972.6|8974.6|8969.6|39
1608213000000|2020-12-17 13:50:00|8977.1|8972.1|8977.1|8972.1|8977.6|8972.6|8975.1|8970.1|52
1608213300000|2020-12-17 13:55:00|8976.9|8971.9|8980.6|8975.6|8981.6|8976.6|8974.4|8969.4|164
1608213600000|2020-12-17 14:00:00|8980.4|8975.4|8980.1|8975.1|8981.6|8976.6|8978.6|8973.6|100
1608213900000|2020-12-17 14:05:00|8980.6|8975.6|8976.6|8971.6|8981.1|8976.1|8975.6|8970.6|78
1608214200000|2020-12-17 14:10:00|8976.4|8971.4|8977.1|8972.1|8977.1|8972.1|8975.1|8970.1|58
1608214500000|2020-12-17 14:15:00|8976.9|8971.9|8978.6|8973.6|8978.9|8973.9|8975.6|8970.6|44
1608214800000|2020-12-17 14:20:00|8978.4|8973.4|8978.1|8973.1|8979.1|8974.1|8976.6|8971.6|63
1608215100000|2020-12-17 14:25:00|8977.9|8972.9|8977.4|8972.4|8978.9|8973.9|8974.1|8969.1|113
1608215400000|2020-12-17 14:30:00|8977.1|8972.1|8978.7|8973.7|8979.1|8974.1|8976.1|8971.1|136
1608215700000|2020-12-17 14:35:00|8978.4|8973.4|8977.4|8972.4|8980.9|8975.9|8977.2|8972.2|73
1608216000000|2020-12-17 14:40:00|8977.7|8972.7|8974.9|8969.9|8977.7|8972.7|8974.2|8969.2|73
1608216300000|2020-12-17 14:45:00|8975.1|8970.1|8973.4|8968.4|8975.7|8970.7|8971.2|8966.2|429
1608216600000|2020-12-17 14:50:00|8973.6|8968.6|8972.2|8967.2|8973.6|8968.6|8970.2|8965.2|102
1608216900000|2020-12-17 14:55:00|8972.4|8967.4|8972.6|8967.6|8975.9|8970.9|8971.6|8966.6|155
1608217200000|2020-12-17 15:00:00|8972.1|8967.1|8972.6|8967.6|8973.1|8968.1|8969.1|8964.1|194
1608217500000|2020-12-17 15:05:00|8972.9|8967.9|8973.1|8968.1|8975.9|8970.9|8972.1|8967.1|87
1608217800000|2020-12-17 15:10:00|8972.6|8967.6|8973.1|8968.1|8976.1|8971.1|8972.1|8967.1|123
1608218100000|2020-12-17 15:15:00|8973.4|8968.4|8974.7|8969.7|8975.6|8970.6|8972.1|8967.1|101
1608218400000|2020-12-17 15:20:00|8974.4|8969.4|8977.6|8972.6|8980.1|8975.1|8974.2|8969.2|47
1608218700000|2020-12-17 15:25:00|8977.9|8972.9|8976.4|8971.4|8978.1|8973.1|8975.4|8970.4|64
1608219000000|2020-12-17 15:30:00|8976.2|8971.2|8976.2|8971.2|8976.6|8971.6|8974.1|8969.1|89
1608219300000|2020-12-17 15:35:00|8976.1|8971.1|8976.4|8971.4|8978.1|8973.1|8974.9|8969.9|98
1608219600000|2020-12-17 15:40:00|8976.2|8971.2|8973.4|8968.4|8979.6|8974.6|8973.1|8968.1|161
1608219900000|2020-12-17 15:45:00|8973.6|8968.6|8974.6|8969.6|8975.1|8970.1|8971.2|8966.2|75
1608220200000|2020-12-17 15:50:00|8974.9|8969.9|8979.6|8974.6|8981.1|8976.1|8974.7|8969.7|160
1608220500000|2020-12-17 15:55:00|8979.2|8974.2|8979.4|8974.4|8982.4|8977.4|8977.9|8972.9|176
1608220800000|2020-12-17 16:00:00|8979.6|8974.6|8982.7|8977.7|8983.1|8978.1|8979.2|8974.2|381
1608221100000|2020-12-17 16:05:00|8982.6|8977.6|8982.6|8977.6|8983.1|8978.1|8980.2|8975.2|100
1608221400000|2020-12-17 16:10:00|8982.4|8977.4|8983.6|8978.6|8984.6|8979.6|8981.6|8976.6|75
1608221700000|2020-12-17 16:15:00|8983.4|8978.4|8983.7|8978.7|8984.6|8979.6|8983.1|8978.1|72
1608222000000|2020-12-17 16:20:00|8983.6|8978.6|8982.4|8977.4|8984.1|8979.1|8982.1|8977.1|26
1608222300000|2020-12-17 16:25:00|8982.6|8977.6|8980.4|8975.4|8983.1|8978.1|8979.6|8974.6|110
1608222600000|2020-12-17 16:30:00|8980.6|8975.6|8978.1|8973.1|8982.6|8977.6|8978.1|8973.1|122
1608222900000|2020-12-17 16:35:00|8978.4|8973.4|8979.1|8974.1|8979.6|8974.6|8977.2|8972.2|62
1608223200000|2020-12-17 16:40:00|8979.4|8974.4|8977.4|8972.4|8979.4|8974.4|8977.2|8972.2|20
1608223500000|2020-12-17 16:45:00|8977.6|8972.6|8975.9|8970.9|8978.1|8973.1|8975.6|8970.6|121
1608223800000|2020-12-17 16:50:00|8975.7|8970.7|8975.9|8970.9|8976.6|8971.6|8974.1|8969.1|36
1608224100000|2020-12-17 16:55:00|8976.1|8971.1|8973.9|8968.9|8976.1|8971.1|8972.6|8967.6|70
1608224400000|2020-12-17 17:00:00|8974.1|8969.1|8973.6|8968.6|8975.1|8970.1|8973.1|8968.1|155
1608224700000|2020-12-17 17:05:00|8973.4|8968.4|8969.1|8964.1|8973.6|8968.6|8969.1|8964.1|423
1608225000000|2020-12-17 17:10:00|8969.6|8964.6|8970.6|8965.6|8971.1|8966.1|8969.4|8964.4|76
1608225300000|2020-12-17 17:15:00|8970.7|8965.7|8972.9|8967.9|8972.9|8967.9|8970.7|8965.7|187
1608225600000|2020-12-17 17:20:00|8972.6|8967.6|8971.7|8966.7|8972.6|8967.6|8969.9|8964.9|63
1608225900000|2020-12-17 17:25:00|8972.1|8967.1|8971.4|8966.4|8973.1|8968.1|8970.6|8965.6|83
1608226200000|2020-12-17 17:30:00|8971.6|8966.6|8971.1|8966.1|8971.9|8966.9|8970.6|8965.6|33
1608226500000|2020-12-17 17:35:00|8971.6|8966.6|8970.1|8965.1|8971.9|8966.9|8969.2|8964.2|63
1608226800000|2020-12-17 17:40:00|8969.9|8964.9|8968.1|8963.1|8970.1|8965.1|8967.6|8962.6|106
1608227100000|2020-12-17 17:45:00|8968.4|8963.4|8970.6|8965.6|8970.6|8965.6|8968.1|8963.1|37
1608227400000|2020-12-17 17:50:00|8970.2|8965.2|8970.1|8965.1|8971.6|8966.6|8970.1|8965.1|210
1608227700000|2020-12-17 17:55:00|8969.9|8964.9|8973.1|8968.1|8973.1|8968.1|8969.6|8964.6|66
1608228000000|2020-12-17 18:00:00|8972.9|8967.9|8971.6|8966.6|8972.9|8967.9|8970.2|8965.2|45
1608228300000|2020-12-17 18:05:00|8971.9|8966.9|8970.1|8965.1|8972.1|8967.1|8969.6|8964.6|119
1608228600000|2020-12-17 18:10:00|8969.9|8964.9|8968.1|8963.1|8970.4|8965.4|8968.1|8963.1|58
1608228900000|2020-12-17 18:15:00|8968.2|8963.2|8972.7|8967.7|8972.7|8967.7|8968.1|8963.1|164
1608229200000|2020-12-17 18:20:00|8972.6|8967.6|8972.6|8967.6|8973.4|8968.4|8972.1|8967.1|33
1608229500000|2020-12-17 18:25:00|8973.1|8968.1|8971.1|8966.1|8973.6|8968.6|8970.9|8965.9|35
1608229800000|2020-12-17 18:30:00|8971.4|8966.4|8969.4|8964.4|8971.6|8966.6|8969.1|8964.1|31
1608230100000|2020-12-17 18:35:00|8969.2|8964.2|8968.1|8963.1|8970.4|8965.4|8968.1|8963.1|43
1608230400000|2020-12-17 18:40:00|8967.9|8962.9|8969.1|8964.1|8970.6|8965.6|8967.9|8962.9|117
1608230700000|2020-12-17 18:45:00|8969.4|8964.4|8972.6|8967.6|8972.6|8967.6|8969.1|8964.1|106
1608231000000|2020-12-17 18:50:00|8973.1|8968.1|8973.9|8968.9|8974.1|8969.1|8972.4|8967.4|167
1608231300000|2020-12-17 18:55:00|8974.1|8969.1|8971.1|8966.1|8974.6|8969.6|8971.1|8966.1|73
1608231600000|2020-12-17 19:00:00|8971.4|8966.4|8970.9|8965.9|8971.6|8966.6|8970.1|8965.1|88
1608231900000|2020-12-17 19:05:00|8971.1|8966.1|8969.1|8964.1|8971.1|8966.1|8968.9|8963.9|42
1608232200000|2020-12-17 19:10:00|8969.6|8964.6|8969.6|8964.6|8970.1|8965.1|8969.1|8964.1|42
1608232500000|2020-12-17 19:15:00|8969.4|8964.4|8968.6|8963.6|8969.6|8964.6|8968.4|8963.4|20
1608232800000|2020-12-17 19:20:00|8968.4|8963.4|8967.6|8962.6|8969.1|8964.1|8966.4|8961.4|152
1608233100000|2020-12-17 19:25:00|8967.9|8962.9|8969.6|8964.6|8970.1|8965.1|8967.9|8962.9|231
1608233400000|2020-12-17 19:30:00|8970.1|8965.1|8969.6|8964.6|8970.1|8965.1|8968.6|8963.6|37
1608233700000|2020-12-17 19:35:00|8969.9|8964.9|8971.7|8966.7|8972.6|8967.6|8969.6|8964.6|48
1608234000000|2020-12-17 19:40:00|8971.6|8966.6|8970.1|8965.1|8971.6|8966.6|8970.1|8965.1|9
1608234300000|2020-12-17 19:45:00|8969.9|8964.9|8968.6|8963.6|8970.6|8965.6|8968.1|8963.1|28
1608234600000|2020-12-17 19:50:00|8968.4|8963.4|8974.1|8969.1|8974.1|8969.1|8968.1|8963.1|81
1608234900000|2020-12-17 19:55:00|8973.7|8968.7|8977.1|8972.1|8977.1|8972.1|8972.6|8967.6|240
1608235200000|2020-12-17 20:00:00|8976.6|8971.6|8975.1|8970.1|8976.9|8971.9|8973.4|8968.4|54
1608235500000|2020-12-17 20:05:00|8975.4|8970.4|8975.1|8970.1|8976.4|8971.4|8974.6|8969.6|25
1608235800000|2020-12-17 20:10:00|8975.4|8970.4|8976.1|8971.1|8976.4|8971.4|8974.6|8969.6|26
1608236100000|2020-12-17 20:15:00|8976.4|8971.4|8974.6|8969.6|8976.6|8971.6|8974.6|8969.6|11
1608236400000|2020-12-17 20:20:00|8974.9|8969.9|8975.6|8970.6|8975.6|8970.6|8974.6|8969.6|8
1608236700000|2020-12-17 20:25:00|8975.4|8970.4|8974.6|8969.6|8975.6|8970.6|8973.6|8968.6|4
1608237000000|2020-12-17 20:30:00|8974.9|8969.9|8977.1|8972.1|8977.6|8972.6|8974.6|8969.6|67
1608237300000|2020-12-17 20:35:00|8976.9|8971.9|8978.6|8973.6|8978.9|8973.9|8976.6|8971.6|67
1608237600000|2020-12-17 20:40:00|8978.4|8973.4|8979.1|8974.1|8979.6|8974.6|8977.1|8972.1|109
1608237900000|2020-12-17 20:45:00|8979.4|8974.4|8978.6|8973.6|8980.1|8975.1|8978.1|8973.1|37
1608238200000|2020-12-17 20:50:00|8978.9|8973.9|8980.1|8975.1|8981.1|8976.1|8978.6|8973.6|43
1608238500000|2020-12-17 20:55:00|8980.4|8975.4|8977.9|8972.9|8981.4|8976.4|8977.6|8972.6|58
1608238800000|2020-12-17 21:00:00|8977.6|8972.6|8976.2|8971.2|8977.6|8972.6|8976.2|8971.2|145
1608239100000|2020-12-17 21:05:00|8976.1|8971.1|8976.1|8971.1|8976.6|8971.6|8975.7|8970.7|47
1608239400000|2020-12-17 21:10:00|8975.9|8970.9|8975.7|8970.7|8976.1|8971.1|8975.4|8970.4|30
1608239700000|2020-12-17 21:15:00|8975.9|8970.9|8973.9|8968.9|8976.1|8971.1|8973.7|8968.7|64
1608240000000|2020-12-17 21:20:00|8974.1|8969.1|8972.9|8967.9|8974.1|8969.1|8972.6|8967.6|37
1608240300000|2020-12-17 21:25:00|8972.7|8967.7|8973.1|8968.1|8973.6|8968.6|8972.7|8967.7|2
1608240600000|2020-12-17 21:30:00|8973.4|8968.4|8971.9|8966.9|8973.4|8968.4|8971.9|8966.9|8
1608240900000|2020-12-17 21:35:00|8971.7|8966.7|8971.2|8966.2|8971.9|8966.9|8971.2|8966.2|3
1608241200000|2020-12-17 21:40:00|8971.1|8966.1|8971.4|8966.4|8971.6|8966.6|8971.1|8966.1|21
1608241500000|2020-12-17 21:45:00|8971.1|8966.1|8970.1|8965.1|8971.4|8966.4|8969.7|8964.7|40
1608241800000|2020-12-17 21:50:00|8969.9|8964.9|8969.9|8964.9|8970.9|8965.9|8969.6|8964.6|33
1608242100000|2020-12-17 21:55:00|8970.1|8965.1|8970.9|8963.9|8970.9|8965.9|8968.9|8963.9|38
1608253200000|2020-12-18 01:00:00|8983.7|8978.7|8985.2|8980.2|8985.2|8980.2|8982.7|8977.7|117
1608253500000|2020-12-18 01:05:00|8985.7|8980.7|8985.2|8980.2|8985.7|8980.7|8984.2|8979.2|31
1608253800000|2020-12-18 01:10:00|8984.9|8979.9|8984.7|8979.7|8985.4|8980.4|8984.2|8979.2|26
1608254100000|2020-12-18 01:15:00|8984.4|8979.4|8984.7|8979.7|8984.9|8979.9|8983.7|8978.7|41
1608254400000|2020-12-18 01:20:00|8984.9|8979.9|8985.2|8980.2|8985.9|8980.9|8984.2|8979.2|14
1608254700000|2020-12-18 01:25:00|8985.4|8980.4|8984.2|8979.2|8985.4|8980.4|8983.7|8978.7|18
1608255000000|2020-12-18 01:30:00|8983.9|8978.9|8982.2|8977.2|8983.9|8978.9|8981.4|8976.4|53
1608255300000|2020-12-18 01:35:00|8981.9|8976.9|8981.7|8976.7|8983.1|8978.1|8980.7|8975.7|22
1608255600000|2020-12-18 01:40:00|8981.2|8976.2|8982.6|8977.6|8982.7|8977.7|8980.7|8975.7|34
1608255900000|2020-12-18 01:45:00|8982.4|8977.4|8981.7|8976.7|8982.4|8977.4|8981.2|8976.2|12
1608256200000|2020-12-18 01:50:00|8981.9|8976.9|8982.7|8977.7|8983.4|8978.4|8981.2|8976.2|26
1608256500000|2020-12-18 01:55:00|8982.4|8977.4|8984.2|8979.2|8984.6|8979.6|8982.2|8977.2|14
1608256800000|2020-12-18 02:00:00|8983.7|8978.7|8983.2|8978.2|8985.1|8980.1|8982.7|8977.7|9
1608257100000|2020-12-18 02:05:00|8983.4|8978.4|8983.7|8978.7|8984.4|8979.4|8983.2|8978.2|5
1608257400000|2020-12-18 02:10:00|8983.9|8978.9|8984.2|8979.2|8984.6|8979.6|8983.9|8978.9|24
1608257700000|2020-12-18 02:15:00|8983.9|8978.9|8984.2|8979.2|8984.4|8979.4|8983.7|8978.7|13
1608258000000|2020-12-18 02:20:00|8983.9|8978.9|8984.2|8979.2|8984.6|8979.6|8983.7|8978.7|24
1608258300000|2020-12-18 02:25:00|8984.4|8979.4|8984.6|8979.6|8985.9|8980.9|8984.4|8979.4|6
1608258600000|2020-12-18 02:30:00|8984.4|8979.4|8985.4|8980.4|8985.6|8980.6|8984.4|8979.4|50
1608258900000|2020-12-18 02:35:00|8985.6|8980.6|8986.6|8981.6|8987.6|8982.6|8984.7|8979.7|9
1608259200000|2020-12-18 02:40:00|8986.9|8981.9|8990.1|8985.1|8990.1|8985.1|8986.9|8981.9|31
1608259500000|2020-12-18 02:45:00|8989.9|8984.9|8991.1|8986.1|8991.1|8986.1|8988.9|8983.9|94
1608259800000|2020-12-18 02:50:00|8990.9|8985.9|8991.6|8986.6|8992.1|8987.1|8990.6|8985.6|6
1608260100000|2020-12-18 02:55:00|8991.9|8986.9|8991.6|8986.6|8992.6|8987.6|8991.6|8986.6|12
1608260400000|2020-12-18 03:00:00|8991.4|8986.4|8989.9|8984.9|8991.6|8986.6|8989.7|8984.7|23
1608260700000|2020-12-18 03:05:00|8990.1|8985.1|8990.1|8985.1|8990.4|8985.4|8989.6|8984.6|4
1608261000000|2020-12-18 03:10:00|8990.4|8985.4|8990.9|8985.9|8991.6|8986.6|8990.1|8985.1|10
1608261300000|2020-12-18 03:15:00|8990.6|8985.6|8989.7|8984.7|8990.6|8985.6|8989.6|8984.6|12
1608261600000|2020-12-18 03:20:00|8989.9|8984.9|8990.4|8985.4|8990.7|8985.7|8989.7|8984.7|14
1608261900000|2020-12-18 03:25:00|8990.7|8985.7|8990.2|8985.2|8990.7|8985.7|8989.7|8984.7|7
1608262200000|2020-12-18 03:30:00|8989.9|8984.9|8991.2|8986.2|8991.4|8986.4|8989.7|8984.7|5
1608262500000|2020-12-18 03:35:00|8991.1|8986.1|8990.7|8985.7|8991.4|8986.4|8990.4|8985.4|9
1608262800000|2020-12-18 03:40:00|8990.9|8985.9|8990.7|8985.7|8991.4|8986.4|8990.7|8985.7|22
1608263100000|2020-12-18 03:45:00|8990.9|8985.9|8990.7|8985.7|8991.2|8986.2|8990.4|8985.4|6
1608263400000|2020-12-18 03:50:00|8990.9|8985.9|8991.2|8986.2|8991.4|8986.4|8990.7|8985.7|3
1608263700000|2020-12-18 03:55:00|8990.9|8985.9|8991.4|8986.4|8991.4|8986.4|8990.7|8985.7|11
1608264000000|2020-12-18 04:00:00|8991.7|8986.7|8991.4|8986.4|8991.9|8986.9|8991.2|8986.2|7
1608264300000|2020-12-18 04:05:00|8991.2|8986.2|8992.2|8987.2|8992.2|8987.2|8991.2|8986.2|12
1608264600000|2020-12-18 04:10:00|8991.7|8986.7|8992.2|8987.2|8992.2|8987.2|8991.7|8986.7|7
1608264900000|2020-12-18 04:15:00|8991.9|8986.9|8993.7|8988.7|8993.7|8988.7|8991.9|8986.9|37
1608265200000|2020-12-18 04:20:00|8993.4|8988.4|8994.7|8989.7|8994.7|8989.7|8992.7|8987.7|32
1608265500000|2020-12-18 04:25:00|8994.6|8989.6|8994.7|8989.7|8994.9|8989.9|8994.2|8989.2|24
1608265800000|2020-12-18 04:30:00|8995.2|8990.2|8994.7|8989.7|8995.2|8990.2|8994.2|8989.2|14
1608266100000|2020-12-18 04:35:00|8994.4|8989.4|8994.7|8989.7|8994.7|8989.7|8994.2|8989.2|6
1608266400000|2020-12-18 04:40:00|8994.9|8989.9|8995.4|8990.4|8995.7|8990.7|8994.7|8989.7|11
1608266700000|2020-12-18 04:45:00|8995.7|8990.7|8996.7|8991.7|8996.7|8991.7|8994.7|8989.7|20
1608267000000|2020-12-18 04:50:00|8996.4|8991.4|8995.2|8990.2|8996.7|8991.7|8995.2|8990.2|19
1608267300000|2020-12-18 04:55:00|8995.4|8990.4|8995.2|8990.2|8995.7|8990.7|8994.7|8989.7|12
1608267600000|2020-12-18 05:00:00|8994.9|8989.9|8994.2|8989.2|8994.9|8989.9|8993.7|8988.7|22
1608267900000|2020-12-18 05:05:00|8993.9|8988.9|8993.7|8988.7|8994.2|8989.2|8993.2|8988.2|12
1608268200000|2020-12-18 05:10:00|8993.9|8988.9|8995.7|8990.7|8995.7|8990.7|8993.7|8988.7|22
1608268500000|2020-12-18 05:15:00|8995.9|8990.9|8994.7|8989.7|8996.7|8991.7|8994.7|8989.7|8
1608268800000|2020-12-18 05:20:00|8994.9|8989.9|8996.2|8991.2|8996.2|8991.2|8994.7|8989.7|22
1608269100000|2020-12-18 05:25:00|8996.4|8991.4|8996.7|8991.7|8996.7|8991.7|8995.7|8990.7|13
1608269400000|2020-12-18 05:30:00|8996.4|8991.4|8996.2|8991.2|8996.7|8991.7|8995.7|8990.7|23
1608269700000|2020-12-18 05:35:00|8996.4|8991.4|8995.2|8990.2|8996.7|8991.7|8995.2|8990.2|18
1608270000000|2020-12-18 05:40:00|8994.9|8989.9|8996.2|8991.2|8996.2|8991.2|8994.9|8989.9|17
1608270300000|2020-12-18 05:45:00|8995.9|8990.9|8996.2|8991.2|8996.6|8991.6|8995.7|8990.7|21
1608270600000|2020-12-18 05:50:00|8995.9|8990.9|8995.2|8990.2|8996.2|8991.2|8995.2|8990.2|91
1608270900000|2020-12-18 05:55:00|8995.1|8990.1|8995.1|8990.1|8995.6|8990.6|8994.6|8989.6|7
1608271200000|2020-12-18 06:00:00|8994.9|8989.9|8994.6|8989.6|8995.1|8990.1|8994.1|8989.1|7
1608271500000|2020-12-18 06:05:00|8994.9|8989.9|8993.6|8988.6|8994.9|8989.9|8993.6|8988.6|23
1608271800000|2020-12-18 06:10:00|8993.9|8988.9|8991.1|8986.1|8994.1|8989.1|8991.1|8986.1|62
1608272100000|2020-12-18 06:15:00|8991.6|8986.6|8989.6|8984.6|8991.6|8986.6|8989.2|8984.2|174
1608272400000|2020-12-18 06:20:00|8989.1|8984.1|8989.1|8984.1|8989.4|8984.4|8988.6|8983.6|249
1608272700000|2020-12-18 06:25:00|8989.2|8984.2|8989.7|8984.7|8990.1|8985.1|8988.6|8983.6|38
1608273000000|2020-12-18 06:30:00|8989.6|8984.6|8988.6|8983.6|8990.6|8985.6|8988.6|8983.6|13
1608273300000|2020-12-18 06:35:00|8988.9|8983.9|8987.6|8982.6|8988.9|8983.9|8986.1|8981.1|40
1608273600000|2020-12-18 06:40:00|8987.9|8982.9|8985.1|8980.1|8987.9|8982.9|8985.1|8980.1|11
1608273900000|2020-12-18 06:45:00|8985.6|8980.6|8985.6|8980.6|8986.6|8981.6|8985.4|8980.4|9
1608274200000|2020-12-18 06:50:00|8985.9|8980.9|8984.6|8979.6|8986.6|8981.6|8984.4|8979.4|33
1608274500000|2020-12-18 06:55:00|8984.4|8979.4|8986.6|8981.6|8986.6|8981.6|8984.4|8979.4|7
1608274800000|2020-12-18 07:00:00|8986.4|8981.4|8988.1|8983.1|8988.6|8983.6|8985.9|8980.9|42
1608275100000|2020-12-18 07:05:00|8987.9|8982.9|8987.6|8982.6|8989.1|8984.1|8986.7|8981.7|16
1608275400000|2020-12-18 07:10:00|8987.4|8982.4|8987.4|8982.4|8987.6|8982.6|8985.6|8980.6|17
1608275700000|2020-12-18 07:15:00|8987.1|8982.1|8983.7|8978.7|8988.1|8983.1|8983.7|8978.7|40
1608276000000|2020-12-18 07:20:00|8983.9|8978.9|8985.7|8980.7|8985.7|8980.7|8983.6|8978.6|78
1608276300000|2020-12-18 07:25:00|8985.9|8980.9|8985.1|8980.1|8986.1|8981.1|8983.9|8978.9|25
1608276600000|2020-12-18 07:30:00|8985.4|8980.4|8986.6|8981.6|8986.6|8981.6|8984.2|8979.2|26
1608276900000|2020-12-18 07:35:00|8986.4|8981.4|8984.7|8979.7|8987.1|8982.1|8984.7|8979.7|12
1608277200000|2020-12-18 07:40:00|8985.1|8980.1|8985.9|8980.9|8986.6|8981.6|8983.9|8978.9|13
1608277500000|2020-12-18 07:45:00|8985.7|8980.7|8986.6|8981.6|8986.6|8981.6|8984.7|8979.7|13
1608277800000|2020-12-18 07:50:00|8986.4|8981.4|8989.1|8984.1|8990.1|8985.1|8985.6|8980.6|61
1608278100000|2020-12-18 07:55:00|8988.9|8983.9|8990.9|8985.9|8991.1|8986.1|8987.9|8982.9|33
1608278400000|2020-12-18 08:00:00|8991.1|8986.1|8992.1|8987.1|8993.6|8988.6|8990.2|8985.2|154
1608278700000|2020-12-18 08:05:00|8991.9|8986.9|8993.2|8988.2|8995.6|8990.6|8991.9|8986.9|79
1608279000000|2020-12-18 08:10:00|8992.9|8987.9|8988.7|8983.7|8993.6|8988.6|8988.7|8983.7|64
1608279300000|2020-12-18 08:15:00|8988.9|8983.9|8991.4|8986.4|8992.4|8987.4|8988.9|8983.9|280
1608279600000|2020-12-18 08:20:00|8991.1|8986.1|8988.6|8983.6|8991.6|8986.6|8988.2|8983.2|24
1608279900000|2020-12-18 08:25:00|8988.4|8983.4|8986.4|8981.4|8988.6|8983.6|8985.1|8980.1|39
1608280200000|2020-12-18 08:30:00|8986.6|8981.6|8985.1|8980.1|8986.6|8981.6|8984.9|8979.9|14
1608280500000|2020-12-18 08:35:00|8985.4|8980.4|8986.6|8981.6|8987.1|8982.1|8984.7|8979.7|22
1608280800000|2020-12-18 08:40:00|8986.4|8981.4|8985.6|8980.6|8988.4|8983.4|8985.6|8980.6|38
1608281100000|2020-12-18 08:45:00|8985.4|8980.4|8986.6|8981.6|8987.1|8982.1|8984.2|8979.2|41
1608281400000|2020-12-18 08:50:00|8986.9|8981.9|8986.1|8981.1|8988.1|8983.1|8985.7|8980.7|32
1608281700000|2020-12-18 08:55:00|8986.4|8981.4|8986.1|8981.1|8987.6|8982.6|8984.6|8979.6|28
1608282000000|2020-12-18 09:00:00|8985.8|8980.8|8985.1|8980.1|8987.9|8982.9|8983.6|8978.6|74
1608282300000|2020-12-18 09:05:00|8985.4|8980.4|8984.3|8979.3|8986.1|8981.1|8983.6|8978.6|67
1608282600000|2020-12-18 09:10:00|8984.1|8979.1|8984.9|8979.9|8985.4|8980.4|8983.2|8978.2|15
1608282900000|2020-12-18 09:15:00|8985.1|8980.1|8989.6|8984.6|8989.9|8984.9|8984.4|8979.4|42
1608283200000|2020-12-18 09:20:00|8989.4|8984.4|8990.4|8985.4|8991.1|8986.1|8988.6|8983.6|14
1608283500000|2020-12-18 09:25:00|8990.1|8985.1|8991.4|8986.4|8991.6|8986.6|8989.4|8984.4|30
1608283800000|2020-12-18 09:30:00|8991.1|8986.1|8995.4|8990.4|8995.6|8990.6|8991.1|8986.1|119
1608284100000|2020-12-18 09:35:00|8995.6|8990.6|8995.4|8990.4|8997.1|8992.1|8994.6|8989.6|40
1608284400000|2020-12-18 09:40:00|8995.6|8990.6|8993.1|8988.1|8995.6|8990.6|8993.1|8988.1|60
1608284700000|2020-12-18 09:45:00|8992.9|8987.9|8995.6|8990.6|8996.6|8991.6|8992.6|8987.6|147
1608285000000|2020-12-18 09:50:00|8995.4|8990.4|8995.6|8990.6|8997.1|8992.1|8995.1|8990.1|20
1608285300000|2020-12-18 09:55:00|8995.4|8990.4|8995.6|8990.6|8996.9|8991.9|8995.1|8990.1|37
1608285600000|2020-12-18 10:00:00|8995.9|8990.9|8996.4|8991.4|8996.6|8991.6|8993.6|8988.6|79
1608285900000|2020-12-18 10:05:00|8996.6|8991.6|8995.9|8990.9|8998.6|8993.6|8995.6|8990.6|127
1608286200000|2020-12-18 10:10:00|8996.1|8991.1|8995.6|8990.6|8997.6|8992.6|8995.6|8990.6|66
1608286500000|2020-12-18 10:15:00|8996.1|8991.1|8996.1|8991.1|8996.6|8991.6|8994.6|8989.6|63
1608286800000|2020-12-18 10:20:00|8996.4|8991.4|8994.6|8989.6|8996.6|8991.6|8993.6|8988.6|76
1608287100000|2020-12-18 10:25:00|8994.9|8989.9|8992.1|8987.1|8995.4|8990.4|8992.1|8987.1|105
1608287400000|2020-12-18 10:30:00|8992.6|8987.6|8991.7|8986.7|8993.1|8988.1|8991.6|8986.6|49
1608287700000|2020-12-18 10:35:00|8991.6|8986.6|8991.9|8986.9|8992.1|8987.1|8990.6|8985.6|38
1608288000000|2020-12-18 10:40:00|8992.1|8987.1|8990.1|8985.1|8992.1|8987.1|8990.1|8985.1|9
1608288300000|2020-12-18 10:45:00|8989.9|8984.9|8990.1|8985.1|8991.6|8986.6|8989.1|8984.1|42
1608288600000|2020-12-18 10:50:00|8990.4|8985.4|8989.2|8984.2|8990.6|8985.6|8989.1|8984.1|10
1608288900000|2020-12-18 10:55:00|8989.4|8984.4|8990.1|8985.1|8990.4|8985.4|8989.4|8984.4|26
1608289200000|2020-12-18 11:00:00|8989.9|8984.9|8989.1|8984.1|8991.1|8986.1|8988.6|8983.6|22
1608289500000|2020-12-18 11:05:00|8988.9|8983.9|8991.1|8986.1|8991.6|8986.6|8988.6|8983.6|25
1608289800000|2020-12-18 11:10:00|8991.6|8986.6|8991.1|8986.1|8992.1|8987.1|8989.1|8984.1|25
1608290100000|2020-12-18 11:15:00|8991.2|8986.2|8990.1|8985.1|8991.6|8986.6|8988.9|8983.9|26
1608290400000|2020-12-18 11:20:00|8989.9|8984.9|8988.7|8983.7|8990.6|8985.6|8988.6|8983.6|29
1608290700000|2020-12-18 11:25:00|8988.6|8983.6|8989.6|8984.6|8990.4|8985.4|8988.6|8983.6|10
1608291000000|2020-12-18 11:30:00|8989.4|8984.4|8989.1|8984.1|8989.6|8984.6|8987.1|8982.1|67
1608291300000|2020-12-18 11:35:00|8989.4|8984.4|8989.6|8984.6|8989.9|8984.9|8987.1|8982.1|16
1608291600000|2020-12-18 11:40:00|8990.1|8985.1|8986.6|8981.6|8990.6|8985.6|8986.1|8981.1|41
1608291900000|2020-12-18 11:45:00|8986.4|8981.4|8986.4|8981.4|8986.9|8981.9|8984.7|8979.7|42
1608292200000|2020-12-18 11:50:00|8986.2|8981.2|8986.4|8981.4|8986.6|8981.6|8984.6|8979.6|29
1608292500000|2020-12-18 11:55:00|8986.6|8981.6|8987.6|8982.6|8988.1|8983.1|8986.1|8981.1|76
1608292800000|2020-12-18 12:00:00|8988.1|8983.1|8986.4|8981.4|8989.4|8984.4|8986.2|8981.2|117
1608293100000|2020-12-18 12:05:00|8986.6|8981.6|8985.9|8980.9|8986.6|8981.6|8983.4|8978.4|49
1608293400000|2020-12-18 12:10:00|8986.1|8981.1|8987.1|8982.1|8988.4|8983.4|8984.9|8979.9|51
1608293700000|2020-12-18 12:15:00|8986.9|8981.9|8987.9|8982.9|8988.6|8983.6|8986.4|8981.4|45
1608294000000|2020-12-18 12:20:00|8988.1|8983.1|8987.6|8982.6|8988.6|8983.6|8987.1|8982.1|32
1608294300000|2020-12-18 12:25:00|8987.7|8982.7|8984.7|8979.7|8987.7|8982.7|8984.4|8979.4|33
1608294600000|2020-12-18 12:30:00|8984.6|8979.6|8980.1|8975.1|8984.9|8979.9|8979.7|8974.7|110
1608294900000|2020-12-18 12:35:00|8980.4|8975.4|8979.6|8974.6|8980.6|8975.6|8978.1|8973.1|63
1608295200000|2020-12-18 12:40:00|8979.4|8974.4|8978.7|8973.7|8980.6|8975.6|8978.4|8973.4|52
1608295500000|2020-12-18 12:45:00|8978.4|8973.4|8978.6|8973.6|8979.4|8974.4|8977.6|8972.6|22
1608295800000|2020-12-18 12:50:00|8978.4|8973.4|8981.6|8976.6|8982.1|8977.1|8977.6|8972.6|74
1608296100000|2020-12-18 12:55:00|8981.9|8976.9|8987.7|8982.7|8988.6|8983.6|8981.6|8976.6|292
1608296400000|2020-12-18 13:00:00|8987.1|8982.1|8989.1|8984.1|8989.9|8984.9|8986.9|8981.9|292
1608296700000|2020-12-18 13:05:00|8989.4|8984.4|8989.9|8984.9|8991.4|8986.4|8989.1|8984.1|65
1608297000000|2020-12-18 13:10:00|8990.1|8985.1|8989.1|8984.1|8991.1|8986.1|8987.9|8982.9|72
1608297300000|2020-12-18 13:15:00|8988.6|8983.6|8988.1|8983.1|8989.9|8984.9|8987.4|8982.4|81
1608297600000|2020-12-18 13:20:00|8987.9|8982.9|8992.2|8987.2|8992.6|8987.6|8987.2|8982.2|127
1608297900000|2020-12-18 13:25:00|8992.6|8987.6|8990.1|8985.1|8993.1|8988.1|8989.9|8984.9|68
1608298200000|2020-12-18 13:30:00|8989.6|8984.6|8991.4|8986.4|8992.6|8987.6|8988.7|8983.7|68
1608298500000|2020-12-18 13:35:00|8991.6|8986.6|8989.9|8984.9|8992.6|8987.6|8989.1|8984.1|51
1608298800000|2020-12-18 13:40:00|8989.6|8984.6|8989.7|8984.7|8990.6|8985.6|8988.6|8983.6|80
1608299100000|2020-12-18 13:45:00|8990.1|8985.1|8992.2|8987.2|8993.1|8988.1|8989.7|8984.7|112
1608299400000|2020-12-18 13:50:00|8991.9|8986.9|8990.9|8985.9|8992.4|8987.4|8990.1|8985.1|57
1608299700000|2020-12-18 13:55:00|8990.7|8985.7|8991.6|8986.6|8993.1|8988.1|8990.2|8985.2|60
1608300000000|2020-12-18 14:00:00|8991.4|8986.4|8988.7|8983.7|8993.6|8988.6|8988.4|8983.4|79
1608300300000|2020-12-18 14:05:00|8988.4|8983.4|8989.2|8984.2|8990.6|8985.6|8988.2|8983.2|28
1608300600000|2020-12-18 14:10:00|8989.1|8984.1|8989.7|8984.7|8991.1|8986.1|8988.9|8983.9|40
1608300900000|2020-12-18 14:15:00|8990.1|8985.1|8989.1|8984.1|8990.6|8985.6|8987.2|8982.2|48
1608301200000|2020-12-18 14:20:00|8989.4|8984.4|8991.6|8986.6|8993.1|8988.1|8988.6|8983.6|106
1608301500000|2020-12-18 14:25:00|8991.9|8986.9|8993.6|8988.6|8994.6|8989.6|8991.6|8986.6|70
1608301800000|2020-12-18 14:30:00|8993.4|8988.4|8992.4|8987.4|8994.1|8989.1|8991.6|8986.6|49
1608302100000|2020-12-18 14:35:00|8992.2|8987.2|8993.4|8988.4|8993.6|8988.6|8990.2|8985.2|41
1608302400000|2020-12-18 14:40:00|8993.1|8988.1|8993.6|8988.6|8994.6|8989.6|8991.7|8986.7|104
1608302700000|2020-12-18 14:45:00|8993.4|8988.4|8999.1|8994.1|8999.4|8994.4|8992.2|8987.2|223
1608303000000|2020-12-18 14:50:00|8999.4|8994.4|9002.6|8997.6|9006.6|9001.6|8999.1|8994.1|416
1608303300000|2020-12-18 14:55:00|9002.9|8997.9|9000.7|8995.7|9002.9|8997.9|8999.2|8994.2|71
1608303600000|2020-12-18 15:00:00|9000.4|8995.4|9000.1|8995.1|9001.6|8996.6|8998.4|8993.4|63
1608303900000|2020-12-18 15:05:00|8999.9|8994.9|8995.6|8990.6|9000.4|8995.4|8994.6|8989.6|98
1608304200000|2020-12-18 15:10:00|8995.4|8990.4|8995.6|8990.6|8995.9|8990.9|8994.1|8989.1|95
1608304500000|2020-12-18 15:15:00|8995.2|8990.2|9001.6|8996.6|9002.6|8997.6|8995.2|8990.2|129
1608304800000|2020-12-18 15:20:00|9001.4|8996.4|9003.1|8998.1|9003.9|8998.9|9000.9|8995.9|67
1608305100000|2020-12-18 15:25:00|9002.9|8997.9|9003.2|8998.2|9004.2|8999.2|9000.2|8995.2|45
1608305400000|2020-12-18 15:30:00|9002.9|8997.9|8999.9|8994.9|9003.2|8998.2|8998.7|8993.7|89
1608305700000|2020-12-18 15:35:00|8999.7|8994.7|9000.2|8995.2|9001.4|8996.4|8998.2|8993.2|130
1608306000000|2020-12-18 15:40:00|9000.4|8995.4|9002.6|8997.6|9005.2|9000.2|8999.7|8994.7|46
1608306300000|2020-12-18 15:45:00|9002.4|8997.4|9007.4|9002.4|9008.1|9003.1|9002.2|8997.2|78
1608306600000|2020-12-18 15:50:00|9007.2|9002.2|9005.6|9000.6|9007.9|9002.9|9004.4|8999.4|83
1608306900000|2020-12-18 15:55:00|9005.9|9000.9|9002.4|8997.4|9006.1|9001.1|8998.7|8993.7|136
1608307200000|2020-12-18 16:00:00|9002.2|8997.2|9004.1|8999.1|9004.6|8999.6|9001.7|8996.7|126
1608307500000|2020-12-18 16:05:00|9003.9|8998.9|9004.1|8999.1|9006.1|9001.1|9002.9|8997.9|37
1608307800000|2020-12-18 16:10:00|9003.9|8998.9|9006.4|9001.4|9008.2|9003.2|9003.2|8998.2|66
1608308100000|2020-12-18 16:15:00|9006.2|9001.2|9006.7|9001.7|9007.6|9002.6|9005.7|9000.7|135
1608308400000|2020-12-18 16:20:00|9006.9|9001.9|9004.2|8999.2|9007.1|9002.1|9003.7|8998.7|96
1608308700000|2020-12-18 16:25:00|9004.4|8999.4|9004.1|8999.1|9005.7|9000.7|9003.4|8998.4|33
1608309000000|2020-12-18 16:30:00|9003.9|8998.9|9005.1|9000.1|9005.1|9000.1|9003.2|8998.2|26
1608309300000|2020-12-18 16:35:00|9004.9|8999.9|9003.7|8998.7|9007.4|9002.4|9003.7|8998.7|66
1608309600000|2020-12-18 16:40:00|9003.9|8998.9|9001.7|8996.7|9004.6|8999.6|9001.2|8996.2|26
1608309900000|2020-12-18 16:45:00|9001.4|8996.4|9000.7|8995.7|9001.9|8996.9|8999.7|8994.7|37
1608310200000|2020-12-18 16:50:00|9001.1|8996.1|8999.7|8994.7|9001.2|8996.2|8999.2|8994.2|27
1608310500000|2020-12-18 16:55:00|8999.4|8994.4|9001.2|8996.2|9002.6|8997.6|8999.2|8994.2|75
1608310800000|2020-12-18 17:00:00|9000.9|8995.9|9001.1|8996.1|9002.1|8997.1|8999.7|8994.7|67
1608311100000|2020-12-18 17:05:00|9000.9|8995.9|9000.9|8995.9|9002.7|8997.7|9000.7|8995.7|37
1608311400000|2020-12-18 17:10:00|9000.7|8995.7|9000.7|8995.7|9001.7|8996.7|9000.7|8995.7|11
1608311700000|2020-12-18 17:15:00|9000.9|8995.9|9000.7|8995.7|9001.6|8996.6|9000.2|8995.2|10
1608312000000|2020-12-18 17:20:00|9000.9|8995.9|9002.2|8997.2|9003.7|8998.7|9000.9|8995.9|67
1608312300000|2020-12-18 17:25:00|9002.4|8997.4|8999.4|8994.4|9002.9|8997.9|8999.4|8994.4|20
1608312600000|2020-12-18 17:30:00|8999.6|8994.6|8998.4|8993.4|8999.9|8994.9|8998.2|8993.2|36
1608312900000|2020-12-18 17:35:00|8998.2|8993.2|8997.2|8992.2|8998.7|8993.7|8996.6|8991.6|44
1608313200000|2020-12-18 17:40:00|8996.9|8991.9|8995.6|8990.6|8997.6|8992.6|8995.2|8990.2|27
1608313500000|2020-12-18 17:45:00|8995.9|8990.9|8998.7|8993.7|8998.9|8993.9|8995.9|8990.9|30
1608313800000|2020-12-18 17:50:00|8998.4|8993.4|8999.1|8994.1|8999.1|8994.1|8998.2|8993.2|9
1608314100000|2020-12-18 17:55:00|8999.2|8994.2|9000.1|8995.1|9000.1|8995.1|8998.2|8993.2|120
1608314400000|2020-12-18 18:00:00|8999.9|8994.9|8998.7|8993.7|9000.6|8995.6|8998.7|8993.7|14
1608314700000|2020-12-18 18:05:00|8998.9|8993.9|8998.4|8993.4|8999.9|8994.9|8997.7|8992.7|10
1608315000000|2020-12-18 18:10:00|8998.7|8993.7|8998.9|8993.9|8999.1|8994.1|8997.2|8992.2|14
1608315300000|2020-12-18 18:15:00|8999.1|8994.1|8999.9|8994.9|9000.4|8995.4|8998.9|8993.9|5
1608315600000|2020-12-18 18:20:00|8999.7|8994.7|8999.7|8994.7|9000.6|8995.6|8999.2|8994.2|30
1608315900000|2020-12-18 18:25:00|8999.4|8994.4|8998.1|8993.1|8999.6|8994.6|8997.7|8992.7|32
1608316200000|2020-12-18 18:30:00|8998.4|8993.4|8998.6|8993.6|8998.9|8993.9|8997.7|8992.7|38
1608316500000|2020-12-18 18:35:00|8998.7|8993.7|8999.6|8994.6|8999.6|8994.6|8998.7|8993.7|10
1608316800000|2020-12-18 18:40:00|8999.4|8994.4|8997.7|8992.7|8999.6|8994.6|8997.7|8992.7|21
1608317100000|2020-12-18 18:45:00|8997.9|8992.9|8998.2|8993.2|8998.6|8993.6|8997.6|8992.6|22
1608317400000|2020-12-18 18:50:00|8998.4|8993.4|8997.6|8992.6|8998.9|8993.9|8997.4|8992.4|44
1608317700000|2020-12-18 18:55:00|8997.4|8992.4|8997.1|8992.1|8997.9|8992.9|8996.7|8991.7|25
1608318000000|2020-12-18 19:00:00|8996.9|8991.9|8997.4|8992.4|8998.1|8993.1|8996.7|8991.7|18
1608318300000|2020-12-18 19:05:00|8997.2|8992.2|8997.4|8992.4|8997.6|8992.6|8996.6|8991.6|19
1608318600000|2020-12-18 19:10:00|8997.1|8992.1|8998.1|8993.1|8998.6|8993.6|8997.1|8992.1|31
1608318900000|2020-12-18 19:15:00|8997.6|8992.6|8998.6|8993.6|8998.6|8993.6|8997.6|8992.6|12
1608319200000|2020-12-18 19:20:00|8999.1|8994.1|8998.1|8993.1|8999.6|8994.6|8998.1|8993.1|41
1608319500000|2020-12-18 19:25:00|8998.4|8993.4|8998.1|8993.1|8999.1|8994.1|8997.7|8992.7|36
1608319800000|2020-12-18 19:30:00|8998.2|8993.2|8999.1|8994.1|8999.1|8994.1|8997.9|8992.9|32
1608320100000|2020-12-18 19:35:00|8998.9|8993.9|8999.6|8994.6|8999.6|8994.6|8998.2|8993.2|25
1608320400000|2020-12-18 19:40:00|8999.9|8994.9|9000.1|8995.1|9000.1|8995.1|8999.1|8994.1|21
1608320700000|2020-12-18 19:45:00|8999.9|8994.9|8999.9|8994.9|9000.6|8995.6|8999.6|8994.6|22
1608321000000|2020-12-18 19:50:00|8999.7|8994.7|8999.7|8994.7|9000.4|8995.4|8999.1|8994.1|19
1608321300000|2020-12-18 19:55:00|8999.6|8994.6|8996.4|8991.4|8999.6|8994.6|8995.7|8990.7|217
1608321600000|2020-12-18 20:00:00|8996.2|8991.2|8999.1|8994.1|8999.1|8994.1|8996.2|8991.2|55
1608321900000|2020-12-18 20:05:00|8999.4|8994.4|8999.6|8994.6|8999.6|8994.6|8998.7|8993.7|11
1608322200000|2020-12-18 20:10:00|8999.4|8994.4|8997.6|8992.6|8999.9|8994.9|8997.6|8992.6|11
1608322500000|2020-12-18 20:15:00|8997.4|8992.4|8997.2|8992.2|8997.9|8992.9|8996.9|8991.9|15
1608322800000|2020-12-18 20:20:00|8997.1|8992.1|8998.9|8993.9|8998.9|8993.9|8997.1|8992.1|24
1608323100000|2020-12-18 20:25:00|8998.7|8993.7|8997.6|8992.6|8999.1|8994.1|8997.4|8992.4|20
1608323400000|2020-12-18 20:30:00|8998.1|8993.1|8996.6|8991.6|8998.1|8993.1|8996.4|8991.4|14
1608323700000|2020-12-18 20:35:00|8996.4|8991.4|8997.1|8992.1|8997.6|8992.6|8996.1|8991.1|42
1608324000000|2020-12-18 20:40:00|8997.4|8992.4|8996.9|8991.9|8997.6|8992.6|8996.1|8991.1|25
1608324300000|2020-12-18 20:45:00|8996.7|8991.7|8995.9|8990.9|8996.7|8991.7|8994.6|8989.6|28
1608324600000|2020-12-18 20:50:00|8996.1|8991.1|8995.9|8990.9|8997.4|8992.4|8995.6|8990.6|35
1608324900000|2020-12-18 20:55:00|8995.6|8990.6|8995.1|8990.1|8995.6|8990.6|8993.1|8988.1|70
1608325200000|2020-12-18 21:00:00|8995.4|8990.4|8995.4|8990.4|8996.4|8991.4|8994.6|8989.6|63
1608325500000|2020-12-18 21:05:00|8995.6|8990.6|8994.1|8989.1|8995.6|8990.6|8994.1|8989.1|16
1608325800000|2020-12-18 21:10:00|8993.9|8988.9|8993.1|8988.1|8994.6|8989.6|8992.7|8987.7|21
1608326100000|2020-12-18 21:15:00|8992.9|8987.9|8994.1|8989.1|8994.6|8989.6|8992.9|8987.9|10
1608326400000|2020-12-18 21:20:00|8993.9|8988.9|8993.1|8988.1|8994.1|8989.1|8992.9|8987.9|5
1608326700000|2020-12-18 21:25:00|8993.4|8988.4|8990.2|8985.2|8993.6|8988.6|8990.1|8985.1|158
1608327000000|2020-12-18 21:30:00|8990.6|8985.6|8989.6|8984.6|8990.6|8985.6|8989.6|8984.6|75
1608327300000|2020-12-18 21:35:00|8989.9|8984.9|8991.2|8986.2|8991.6|8986.6|8989.9|8984.9|4
1608327600000|2020-12-18 21:40:00|8991.1|8986.1|8989.7|8984.7|8991.1|8986.1|8988.9|8983.9|23
1608327900000|2020-12-18 21:45:00|8989.9|8984.9|8988.1|8983.1|8989.9|8984.9|8988.1|8983.1|24
1608328200000|2020-12-18 21:50:00|8987.9|8982.9|8989.6|8984.6|8990.1|8985.1|8987.6|8982.6|5
1608328500000|2020-12-18 21:55:00|8989.9|8984.9|8990.9|8981.9|8990.9|8984.9|8984.9|8979.9|211
1608512400000|2020-12-21 01:00:00|9017.3|9012.3|9016.1|9011.1|9017.8|9012.8|9015.8|9010.8|59
1608512700000|2020-12-21 01:05:00|9015.9|9010.9|9014.9|9009.9|9016.1|9011.1|9014.8|9009.8|27
1608513000000|2020-12-21 01:10:00|9014.6|9009.6|9014.6|9009.6|9015.6|9010.6|9013.4|9008.4|37
1608513300000|2020-12-21 01:15:00|9015.1|9010.1|9013.6|9008.6|9015.3|9010.3|9013.1|9008.1|52
1608513600000|2020-12-21 01:20:00|9013.8|9008.8|9014.1|9009.1|9014.8|9009.8|9013.1|9008.1|59
1608513900000|2020-12-21 01:25:00|9013.6|9008.6|9013.6|9008.6|9014.1|9009.1|9013.1|9008.1|41
1608514200000|2020-12-21 01:30:00|9013.4|9008.4|9014.8|9009.8|9015.1|9010.1|9013.1|9008.1|46
1608514500000|2020-12-21 01:35:00|9015.1|9010.1|9015.9|9010.9|9016.6|9011.6|9014.6|9009.6|41
1608514800000|2020-12-21 01:40:00|9016.1|9011.1|9021.6|9016.6|9023.8|9018.8|9015.6|9010.6|157
1608515100000|2020-12-21 01:45:00|9021.4|9016.4|9025.8|9020.8|9025.8|9020.8|9021.1|9016.1|48
1608515400000|2020-12-21 01:50:00|9025.6|9020.6|9023.3|9018.3|9026|9021|9023.1|9018.1|20
1608515700000|2020-12-21 01:55:00|9023.6|9018.6|9024.1|9019.1|9024.3|9019.3|9022.3|9017.3|36
1608516000000|2020-12-21 02:00:00|9024.6|9019.6|9022.6|9017.6|9024.6|9019.6|9021.8|9016.8|20
1608516300000|2020-12-21 02:05:00|9023.1|9018.1|9022.4|9017.4|9023.1|9018.1|9021.1|9016.1|24
1608516600000|2020-12-21 02:10:00|9022.3|9017.3|9023.8|9018.8|9024.1|9019.1|9022.3|9017.3|13
1608516900000|2020-12-21 02:15:00|9024.1|9019.1|9025.1|9020.1|9026.1|9021.1|9023.8|9018.8|49
1608517200000|2020-12-21 02:20:00|9025.3|9020.3|9027.6|9022.6|9027.6|9022.6|9025.1|9020.1|40
1608517500000|2020-12-21 02:25:00|9027.3|9022.3|9030.1|9025.1|9030.1|9025.1|9026.4|9021.4|69
1608517800000|2020-12-21 02:30:00|9029.9|9024.9|9032.6|9027.6|9033.3|9028.3|9029.6|9024.6|61
1608518100000|2020-12-21 02:35:00|9032.8|9027.8|9038.3|9033.3|9038.3|9033.3|9032.6|9027.6|41
1608518400000|2020-12-21 02:40:00|9038.6|9033.6|9038.6|9033.6|9043.8|9038.8|9038.6|9033.6|171
1608518700000|2020-12-21 02:45:00|9038.3|9033.3|9034.8|9029.8|9038.6|9033.6|9034.6|9029.6|26
1608519000000|2020-12-21 02:50:00|9034.6|9029.6|9034.6|9029.6|9035.1|9030.1|9034.1|9029.1|31
1608519300000|2020-12-21 02:55:00|9034.8|9029.8|9038|9033|9038.5|9033.5|9034.6|9029.6|17
1608519600000|2020-12-21 03:00:00|9037.8|9032.8|9039|9034|9039.5|9034.5|9037.1|9032.1|31
1608519900000|2020-12-21 03:05:00|9038.8|9033.8|9038.5|9033.5|9039.5|9034.5|9037.6|9032.6|23
1608520200000|2020-12-21 03:10:00|9038.8|9033.8|9039.6|9034.6|9039.8|9034.8|9038.1|9033.1|18
1608520500000|2020-12-21 03:15:00|9039.3|9034.3|9038.4|9033.4|9039.6|9034.6|9038.4|9033.4|10
1608520800000|2020-12-21 03:20:00|9038.6|9033.6|9039.3|9034.3|9039.6|9034.6|9038.4|9033.4|21
1608521100000|2020-12-21 03:25:00|9039.6|9034.6|9041|9036|9041|9036|9039.3|9034.3|45
1608521400000|2020-12-21 03:30:00|9041.5|9036.5|9040.3|9035.3|9041.5|9036.5|9039.1|9034.1|22
1608521700000|2020-12-21 03:35:00|9040.1|9035.1|9040.1|9035.1|9041.5|9036.5|9040.1|9035.1|12
1608522000000|2020-12-21 03:40:00|9039.8|9034.8|9038.8|9033.8|9040.5|9035.5|9038.4|9033.4|10
1608522300000|2020-12-21 03:45:00|9038.6|9033.6|9039.2|9034.2|9040.1|9035.1|9038.6|9033.6|4
1608522600000|2020-12-21 03:50:00|9039.4|9034.4|9039.8|9034.8|9040.1|9035.1|9039.2|9034.2|13
1608522900000|2020-12-21 03:55:00|9040.1|9035.1|9039.6|9034.6|9040.1|9035.1|9038.6|9033.6|1
1608523200000|2020-12-21 04:00:00|9039.3|9034.3|9039.1|9034.1|9039.6|9034.6|9038.6|9033.6|16
1608523500000|2020-12-21 04:05:00|9038.9|9033.9|9039.1|9034.1|9040.1|9035.1|9038.4|9033.4|34
1608523800000|2020-12-21 04:10:00|9038.9|9033.9|9036.6|9031.6|9039.1|9034.1|9036.6|9031.6|44
1608524100000|2020-12-21 04:15:00|9037.1|9032.1|9037.1|9032.1|9037.9|9032.9|9036.6|9031.6|18
1608524400000|2020-12-21 04:20:00|9036.9|9031.9|9038.4|9033.4|9038.4|9033.4|9036.6|9031.6|6
1608524700000|2020-12-21 04:25:00|9038.6|9033.6|9038.4|9033.4|9038.8|9033.8|9036.9|9031.9|13
1608525000000|2020-12-21 04:30:00|9038.3|9033.3|9037.1|9032.1|9038.6|9033.6|9037.1|9032.1|20
1608525300000|2020-12-21 04:35:00|9036.9|9031.9|9037.1|9032.1|9037.1|9032.1|9035.6|9030.6|27
1608525600000|2020-12-21 04:40:00|9037.4|9032.4|9036.6|9031.6|9037.6|9032.6|9036.1|9031.1|8
1608525900000|2020-12-21 04:45:00|9037.1|9032.1|9036.1|9031.1|9037.1|9032.1|9035.6|9030.6|27
1608526200000|2020-12-21 04:50:00|9036.3|9031.3|9036.9|9031.9|9037.1|9032.1|9036.3|9031.3|5
1608526500000|2020-12-21 04:55:00|9036.6|9031.6|9036.1|9031.1|9036.9|9031.9|9035.1|9030.1|7
1608526800000|2020-12-21 05:00:00|9035.9|9030.9|9039.1|9034.1|9039.1|9034.1|9035.1|9030.1|13
1608527100000|2020-12-21 05:05:00|9038.9|9033.9|9038.6|9033.6|9039.1|9034.1|9038.1|9033.1|14
1608527400000|2020-12-21 05:10:00|9038.4|9033.4|9039.1|9034.1|9039.8|9034.8|9037.6|9032.6|38
1608527700000|2020-12-21 05:15:00|9039.6|9034.6|9042|9037|9042|9037|9039.3|9034.3|22
1608528000000|2020-12-21 05:20:00|9041.8|9036.8|9042.1|9037.1|9042.6|9037.6|9041.4|9036.4|10
1608528300000|2020-12-21 05:25:00|9042.3|9037.3|9042.1|9037.1|9042.8|9037.8|9041.6|9036.6|7
1608528600000|2020-12-21 05:30:00|9042.3|9037.3|9040.1|9035.1|9042.3|9037.3|9040.1|9035.1|42
1608528900000|2020-12-21 05:35:00|9040.3|9035.3|9039.6|9034.6|9040.4|9035.4|9038.6|9033.6|7
1608529200000|2020-12-21 05:40:00|9039.4|9034.4|9039.6|9034.6|9040.1|9035.1|9039.1|9034.1|10
1608529500000|2020-12-21 05:45:00|9039.8|9034.8|9038.9|9033.9|9039.9|9034.9|9038.4|9033.4|7
1608529800000|2020-12-21 05:50:00|9039.1|9034.1|9040.1|9035.1|9040.1|9035.1|9038.6|9033.6|37
1608530100000|2020-12-21 05:55:00|9039.9|9034.9|9036.6|9031.6|9040.1|9035.1|9036.1|9031.1|96
1608530400000|2020-12-21 06:00:00|9037.1|9032.1|9040.1|9035.1|9040.1|9035.1|9037.1|9032.1|24
1608530700000|2020-12-21 06:05:00|9039.9|9034.9|9041.1|9036.1|9041.3|9036.3|9039.1|9034.1|22
1608531000000|2020-12-21 06:10:00|9041.3|9036.3|9040.1|9035.1|9041.3|9036.3|9039.1|9034.1|6
1608531300000|2020-12-21 06:15:00|9039.9|9034.9|9040.6|9035.6|9041.3|9036.3|9039.4|9034.4|28
1608531600000|2020-12-21 06:20:00|9040.8|9035.8|9040.4|9035.4|9041.1|9036.1|9039.1|9034.1|14
1608531900000|2020-12-21 06:25:00|9040.6|9035.6|9040.4|9035.4|9043|9038|9040.1|9035.1|30
1608532200000|2020-12-21 06:30:00|9040.1|9035.1|9040.6|9035.6|9041.6|9036.6|9039.9|9034.9|34
1608532500000|2020-12-21 06:35:00|9041.1|9036.1|9040.6|9035.6|9041.1|9036.1|9039.6|9034.6|4
1608532800000|2020-12-21 06:40:00|9040.8|9035.8|9039.6|9034.6|9041|9036|9039.3|9034.3|45
1608533100000|2020-12-21 06:45:00|9039.8|9034.8|9036.1|9031.1|9040.8|9035.8|9035.6|9030.6|71
1608533400000|2020-12-21 06:50:00|9035.9|9030.9|9034.7|9029.7|9036.3|9031.3|9034.7|9029.7|48
1608533700000|2020-12-21 06:55:00|9035.1|9030.1|9034.6|9029.6|9036.6|9031.6|9034.2|9029.2|68
1608534000000|2020-12-21 07:00:00|9034.7|9029.7|9038.6|9033.6|9038.6|9033.6|9034.7|9029.7|81
1608534300000|2020-12-21 07:05:00|9038.3|9033.3|9038.6|9033.6|9039.1|9034.1|9035.2|9030.2|25
1608534600000|2020-12-21 07:10:00|9038.1|9033.1|9036.1|9031.1|9038.3|9033.3|9034.7|9029.7|20
1608534900000|2020-12-21 07:15:00|9035.9|9030.9|9040.5|9035.5|9040.5|9035.5|9035.9|9030.9|28
1608535200000|2020-12-21 07:20:00|9040.8|9035.8|9045.8|9040.8|9046.1|9041.1|9040|9035|70
1608535500000|2020-12-21 07:25:00|9045.6|9040.6|9047.6|9042.6|9049.1|9044.1|9044.9|9039.9|70
1608535800000|2020-12-21 07:30:00|9047.4|9042.4|9052.8|9047.8|9052.8|9047.8|9047.1|9042.1|82
1608536100000|2020-12-21 07:35:00|9052.6|9047.6|9056.3|9051.3|9056.8|9051.8|9051.6|9046.6|130
1608536400000|2020-12-21 07:40:00|9056.6|9051.6|9060.1|9055.1|9060.1|9055.1|9056.1|9051.1|128
1608536700000|2020-12-21 07:45:00|9060.6|9055.6|9060.6|9055.6|9061|9056|9058.6|9053.6|107
1608537000000|2020-12-21 07:50:00|9060.1|9055.1|9058.6|9053.6|9063|9058|9058.6|9053.6|85
1608537300000|2020-12-21 07:55:00|9058.8|9053.8|9058.1|9053.1|9059.8|9054.8|9054.6|9049.6|317
1608537600000|2020-12-21 08:00:00|9058.6|9053.6|9056.6|9051.6|9061.6|9056.6|9055.1|9050.1|241
1608537900000|2020-12-21 08:05:00|9056.8|9051.8|9052.4|9047.4|9057|9052|9051.1|9046.1|177
1608538200000|2020-12-21 08:10:00|9052.3|9047.3|9049.6|9044.6|9053.1|9048.1|9047.1|9042.1|143
1608538500000|2020-12-21 08:15:00|9049.4|9044.4|9045.6|9040.6|9050.3|9045.3|9045.1|9040.1|57
1608538800000|2020-12-21 08:20:00|9046|9041|9048.3|9043.3|9049.1|9044.1|9046|9041|80
1608539100000|2020-12-21 08:25:00|9048.6|9043.6|9047.8|9042.8|9049.1|9044.1|9045.1|9040.1|109
1608539400000|2020-12-21 08:30:00|9048|9043|9044.1|9039.1|9049.1|9044.1|9043.7|9038.7|92
1608539700000|2020-12-21 08:35:00|9044.3|9039.3|9038.1|9033.1|9045.8|9040.8|9037.6|9032.6|163
1608540000000|2020-12-21 08:40:00|9037.9|9032.9|9035.6|9030.6|9038.8|9033.8|9035.6|9030.6|160
1608540300000|2020-12-21 08:45:00|9035.4|9030.4|9032.8|9027.8|9035.6|9030.6|9031.6|9026.6|159
1608540600000|2020-12-21 08:50:00|9033|9028|9034.8|9029.8|9036.6|9031.6|9031.6|9026.6|120
1608540900000|2020-12-21 08:55:00|9034.6|9029.6|9037.6|9032.6|9038.1|9033.1|9034.6|9029.6|49
1608541200000|2020-12-21 09:00:00|9037.3|9032.3|9040.1|9035.1|9041.1|9036.1|9037.1|9032.1|53
1608541500000|2020-12-21 09:05:00|9039.9|9034.9|9042.1|9037.1|9043.1|9038.1|9039.3|9034.3|37
1608541800000|2020-12-21 09:10:00|9042.3|9037.3|9046.1|9041.1|9046.6|9041.6|9042.1|9037.1|116
1608542100000|2020-12-21 09:15:00|9045.9|9040.9|9043.1|9038.1|9047.6|9042.6|9043.1|9038.1|44
1608542400000|2020-12-21 09:20:00|9042.9|9037.9|9043.1|9038.1|9043.6|9038.6|9040.6|9035.6|167
1608542700000|2020-12-21 09:25:00|9042.9|9037.9|9044.8|9039.8|9046.1|9041.1|9042.9|9037.9|38
1608543000000|2020-12-21 09:30:00|9044.6|9039.6|9045.1|9040.1|9047.1|9042.1|9044.6|9039.6|29
1608543300000|2020-12-21 09:35:00|9044.9|9039.9|9053.8|9048.8|9054.6|9049.6|9044.6|9039.6|119
1608543600000|2020-12-21 09:40:00|9054.1|9049.1|9061.1|9056.1|9061.6|9056.6|9053.6|9048.6|157
1608543900000|2020-12-21 09:45:00|9060.9|9055.9|9064.1|9059.1|9065.6|9060.6|9060.6|9055.6|347
1608544200000|2020-12-21 09:50:00|9064.3|9059.3|9063.1|9058.1|9064.6|9059.6|9060.1|9055.1|190
1608544500000|2020-12-21 09:55:00|9063|9058|9068|9063|9068.8|9063.8|9062.6|9057.6|297
1608544800000|2020-12-21 10:00:00|9068.1|9063.1|9068|9063|9071.1|9066.1|9067.6|9062.6|205
1608545100000|2020-12-21 10:05:00|9068.5|9063.5|9076.1|9071.1|9077.6|9072.6|9068|9063|325
1608545400000|2020-12-21 10:10:00|9075.9|9070.9|9084.4|9079.4|9084.6|9079.6|9074.1|9069.1|515
1608545700000|2020-12-21 10:15:00|9084.3|9079.3|9085.1|9080.1|9086|9081|9081.6|9076.6|165
1608546000000|2020-12-21 10:20:00|9085.6|9080.6|9094.1|9089.1|9095.6|9090.6|9083.4|9078.4|357
1608546300000|2020-12-21 10:25:00|9094.4|9089.4|9094.6|9089.6|9097.5|9092.5|9093.1|9088.1|266
1608546600000|2020-12-21 10:30:00|9095|9090|9092.6|9087.6|9097|9092|9090.3|9085.3|311
1608546900000|2020-12-21 10:35:00|9092.1|9087.1|9088.6|9083.6|9093.6|9088.6|9088.1|9083.1|541
1608547200000|2020-12-21 10:40:00|9088.4|9083.4|9085.6|9080.6|9091.1|9086.1|9085.1|9080.1|329
1608547500000|2020-12-21 10:45:00|9085.8|9080.8|9085.1|9080.1|9087.3|9082.3|9084.1|9079.1|116
1608547800000|2020-12-21 10:50:00|9085.3|9080.3|9084.1|9079.1|9089.1|9084.1|9081.6|9076.6|215
1608548100000|2020-12-21 10:55:00|9084.3|9079.3|9083.1|9078.1|9086.6|9081.6|9080.6|9075.6|196
1608548400000|2020-12-21 11:00:00|9082.6|9077.6|9079.6|9074.6|9083.1|9078.1|9077.1|9072.1|248
1608548700000|2020-12-21 11:05:00|9079.8|9074.8|9078.1|9073.1|9079.8|9074.8|9075.8|9070.8|90
1608549000000|2020-12-21 11:10:00|9077.8|9072.8|9073.5|9068.5|9079.1|9074.1|9071.1|9066.1|89
1608549300000|2020-12-21 11:15:00|9073.9|9068.9|9075.1|9070.1|9075.3|9070.3|9072.1|9067.1|122
1608549600000|2020-12-21 11:20:00|9075.3|9070.3|9074.6|9069.6|9076.3|9071.3|9073.1|9068.1|171
1608549900000|2020-12-21 11:25:00|9074.8|9069.8|9072.6|9067.6|9077.4|9072.4|9072.6|9067.6|78
1608550200000|2020-12-21 11:30:00|9072.8|9067.8|9071|9066|9073.5|9068.5|9070.1|9065.1|148
1608550500000|2020-12-21 11:35:00|9071.1|9066.1|9061.8|9056.8|9071.1|9066.1|9060.8|9055.8|372
1608550800000|2020-12-21 11:40:00|9061.5|9056.5|9057.5|9052.5|9062.3|9057.3|9055.8|9050.8|231
1608551100000|2020-12-21 11:45:00|9057.8|9052.8|9058.6|9053.6|9060|9055|9056.5|9051.5|156
1608551400000|2020-12-21 11:50:00|9058.3|9053.3|9061.1|9056.1|9062.6|9057.6|9057.6|9052.6|129
1608551700000|2020-12-21 11:55:00|9061.3|9056.3|9067.1|9062.1|9067.3|9062.3|9060.6|9055.6|192
1608552000000|2020-12-21 12:00:00|9066.6|9061.6|9063.1|9058.1|9070|9065|9063.1|9058.1|222
1608552300000|2020-12-21 12:05:00|9063.3|9058.3|9062.5|9057.5|9063.6|9058.6|9060.1|9055.1|151
1608552600000|2020-12-21 12:10:00|9062.3|9057.3|9059.3|9054.3|9062.5|9057.5|9057.6|9052.6|120
1608552900000|2020-12-21 12:15:00|9059.5|9054.5|9061.1|9056.1|9062.5|9057.5|9057.8|9052.8|65
1608553200000|2020-12-21 12:20:00|9061|9056|9063.8|9058.8|9064|9059|9060.5|9055.5|113
1608553500000|2020-12-21 12:25:00|9063.5|9058.5|9058.5|9053.5|9064.5|9059.5|9058|9053|72
1608553800000|2020-12-21 12:30:00|9059|9054|9059.5|9054.5|9060.5|9055.5|9056|9051|58
1608554100000|2020-12-21 12:35:00|9059.3|9054.3|9057|9052|9060|9055|9055.5|9050.5|57
1608554400000|2020-12-21 12:40:00|9056.5|9051.5|9054.5|9049.5|9056.5|9051.5|9052.7|9047.7|80
1608554700000|2020-12-21 12:45:00|9054|9049|9052.5|9047.5|9054|9049|9050.6|9045.6|203
1608555000000|2020-12-21 12:50:00|9052.3|9047.3|9058.5|9053.5|9058.5|9053.5|9048.6|9043.6|336
1608555300000|2020-12-21 12:55:00|9058.6|9053.6|9061.4|9056.4|9062.6|9057.6|9058.1|9053.1|243
1608555600000|2020-12-21 13:00:00|9061.1|9056.1|9055.3|9050.3|9062.5|9057.5|9054.6|9049.6|423
1608555900000|2020-12-21 13:05:00|9055.1|9050.1|9056.6|9051.6|9059.6|9054.6|9054.6|9049.6|109
1608556200000|2020-12-21 13:10:00|9056.3|9051.3|9056.6|9051.6|9057.5|9052.5|9053.1|9048.1|96
1608556500000|2020-12-21 13:15:00|9056.1|9051.1|9055.3|9050.3|9057.1|9052.1|9055|9050|140
1608556800000|2020-12-21 13:20:00|9055.1|9050.1|9049.8|9044.8|9055.8|9050.8|9049.6|9044.6|117
1608557100000|2020-12-21 13:25:00|9050.1|9045.1|9045.3|9040.3|9050.1|9045.1|9045.1|9040.1|304
1608557400000|2020-12-21 13:30:00|9045.1|9040.1|9043.8|9038.8|9048|9043|9040.6|9035.6|287
1608557700000|2020-12-21 13:35:00|9043.5|9038.5|9041.1|9036.1|9044.6|9039.6|9040|9035|125
1608558000000|2020-12-21 13:40:00|9040.8|9035.8|9038.1|9033.1|9040.8|9035.8|9037.5|9032.5|223
1608558300000|2020-12-21 13:45:00|9038.3|9033.3|9034.1|9029.1|9038.5|9033.5|9034.1|9029.1|214
1608558600000|2020-12-21 13:50:00|9033.9|9028.9|9038.1|9033.1|9038.1|9033.1|9031.1|9026.1|915
1608558900000|2020-12-21 13:55:00|9037.9|9032.9|9042.9|9037.9|9043.1|9038.1|9037.4|9032.4|204
1608559200000|2020-12-21 14:00:00|9042.7|9037.7|9039.6|9034.6|9042.7|9037.7|9038.6|9033.6|145
1608559500000|2020-12-21 14:05:00|9039.9|9034.9|9036.1|9031.1|9041.1|9036.1|9036.1|9031.1|91
1608559800000|2020-12-21 14:10:00|9036.4|9031.4|9034.1|9029.1|9037.4|9032.4|9033.1|9028.1|90
1608560100000|2020-12-21 14:15:00|9034.3|9029.3|9029.9|9024.9|9034.6|9029.6|9028.1|9023.1|424
1608560400000|2020-12-21 14:20:00|9030.1|9025.1|9029.1|9024.1|9030.6|9025.6|9028.9|9023.9|83
1608560700000|2020-12-21 14:25:00|9029.4|9024.4|9029.7|9024.7|9032.6|9027.6|9028.6|9023.6|167
1608561000000|2020-12-21 14:30:00|9029.9|9024.9|9028.2|9023.2|9031.1|9026.1|9027.1|9022.1|296
1608561300000|2020-12-21 14:35:00|9028.1|9023.1|9031.4|9026.4|9032.1|9027.1|9027.6|9022.6|176
1608561600000|2020-12-21 14:40:00|9031.2|9026.2|9031.2|9026.2|9033.1|9028.1|9028.7|9023.7|187
1608561900000|2020-12-21 14:45:00|9031.1|9026.1|9036.1|9031.1|9037.6|9032.6|9030.6|9025.6|241
1608562200000|2020-12-21 14:50:00|9036.3|9031.3|9036.6|9031.6|9038.6|9033.6|9033.1|9028.1|190
1608562500000|2020-12-21 14:55:00|9036.2|9031.2|9036.1|9031.1|9036.9|9031.9|9033.7|9028.7|133
1608562800000|2020-12-21 15:00:00|9036.4|9031.4|9036.1|9031.1|9036.4|9031.4|9031.6|9026.6|378
1608563100000|2020-12-21 15:05:00|9036.3|9031.3|9035.1|9030.1|9038.1|9033.1|9035.1|9030.1|254
1608563400000|2020-12-21 15:10:00|9034.9|9029.9|9032.1|9027.1|9036.6|9031.6|9031.1|9026.1|183
1608563700000|2020-12-21 15:15:00|9032.4|9027.4|9034.3|9029.3|9036.6|9031.6|9031.7|9026.7|133
1608564000000|2020-12-21 15:20:00|9034.4|9029.4|9032.2|9027.2|9034.6|9029.6|9031.2|9026.2|83
1608564300000|2020-12-21 15:25:00|9032.4|9027.4|9030.6|9025.6|9033.1|9028.1|9030.1|9025.1|96
1608564600000|2020-12-21 15:30:00|9030.9|9025.9|9032.6|9027.6|9032.6|9027.6|9029.6|9024.6|120
1608564900000|2020-12-21 15:35:00|9032.4|9027.4|9035.1|9030.1|9038.1|9033.1|9032.1|9027.1|230
1608565200000|2020-12-21 15:40:00|9034.9|9029.9|9034.6|9029.6|9035.1|9030.1|9033.1|9028.1|86
1608565500000|2020-12-21 15:45:00|9034.9|9029.9|9035.9|9030.9|9037.1|9032.1|9033.6|9028.6|117
1608565800000|2020-12-21 15:50:00|9036.1|9031.1|9030.4|9025.4|9036.1|9031.1|9027.7|9022.7|147
1608566100000|2020-12-21 15:55:00|9030.2|9025.2|9033.4|9028.4|9033.6|9028.6|9028.6|9023.6|159
1608566400000|2020-12-21 16:00:00|9033.6|9028.6|9025.1|9020.1|9033.6|9028.6|9024.4|9019.4|292
1608566700000|2020-12-21 16:05:00|9024.9|9019.9|9030.1|9025.1|9031.6|9026.6|9024.6|9019.6|154
1608567000000|2020-12-21 16:10:00|9030.3|9025.3|9028.6|9023.6|9031.1|9026.1|9028.1|9023.1|66
1608567300000|2020-12-21 16:15:00|9028.1|9023.1|9027.4|9022.4|9030.4|9025.4|9027.1|9022.1|58
1608567600000|2020-12-21 16:20:00|9027.6|9022.6|9025.1|9020.1|9027.6|9022.6|9023.6|9018.6|115
1608567900000|2020-12-21 16:25:00|9025.3|9020.3|9025.1|9020.1|9027.1|9022.1|9024.1|9019.1|51
1608568200000|2020-12-21 16:30:00|9025.5|9020.5|9026.3|9021.3|9026.5|9021.5|9022.6|9017.6|192
1608568500000|2020-12-21 16:35:00|9026.1|9021.1|9025.1|9020.1|9026.6|9021.6|9024.1|9019.1|114
1608568800000|2020-12-21 16:40:00|9025.4|9020.4|9023.8|9018.8|9025.8|9020.8|9022.6|9017.6|120
1608569100000|2020-12-21 16:45:00|9024.1|9019.1|9022.1|9017.1|9024.1|9019.1|9021.1|9016.1|174
1608569400000|2020-12-21 16:50:00|9022.4|9017.4|9016.6|9011.6|9023.1|9018.1|9015.9|9010.9|272
1608569700000|2020-12-21 16:55:00|9017.1|9012.1|9017.1|9012.1|9018.4|9013.4|9015.1|9010.1|83
1608570000000|2020-12-21 17:00:00|9017.3|9012.3|9017.1|9012.1|9019.6|9014.6|9016.6|9011.6|91
1608570300000|2020-12-21 17:05:00|9017.6|9012.6|9018.1|9013.1|9018.6|9013.6|9016.6|9011.6|50
1608570600000|2020-12-21 17:10:00|9018.4|9013.4|9018.6|9013.6|9019.6|9014.6|9016.6|9011.6|42
1608570900000|2020-12-21 17:15:00|9018.4|9013.4|9017.1|9012.1|9019.1|9014.1|9016.6|9011.6|52
1608571200000|2020-12-21 17:20:00|9016.9|9011.9|9017.1|9012.1|9017.1|9012.1|9015.1|9010.1|61
1608571500000|2020-12-21 17:25:00|9016.9|9011.9|9017.6|9012.6|9017.6|9012.6|9016.1|9011.1|99
1608571800000|2020-12-21 17:30:00|9017.4|9012.4|9016.4|9011.4|9017.6|9012.6|9015.7|9010.7|37
1608572100000|2020-12-21 17:35:00|9016.1|9011.1|9016.4|9011.4|9017.6|9012.6|9015.6|9010.6|24
1608572400000|2020-12-21 17:40:00|9016.6|9011.6|9018.6|9013.6|9018.6|9013.6|9015.9|9010.9|25
1608572700000|2020-12-21 17:45:00|9018.8|9013.8|9017.1|9012.1|9019.1|9014.1|9016.6|9011.6|27
1608573000000|2020-12-21 17:50:00|9016.7|9011.7|9014.7|9009.7|9017.1|9012.1|9012.1|9007.1|60
1608573300000|2020-12-21 17:55:00|9014.6|9009.6|9012.6|9007.6|9014.9|9009.9|9011.6|9006.6|355
1608573600000|2020-12-21 18:00:00|9013.1|9008.1|9012.1|9007.1|9013.1|9008.1|9011.6|9006.6|37
1608573900000|2020-12-21 18:05:00|9012.4|9007.4|9013.6|9008.6|9013.9|9008.9|9012.1|9007.1|20
1608574200000|2020-12-21 18:10:00|9013.4|9008.4|9015.6|9010.6|9016.6|9011.6|9013.4|9008.4|46
1608574500000|2020-12-21 18:15:00|9015.2|9010.2|9012.6|9007.6|9015.6|9010.6|9012.1|9007.1|26
1608574800000|2020-12-21 18:20:00|9012.8|9007.8|9012.6|9007.6|9013.6|9008.6|9012.1|9007.1|17
1608575100000|2020-12-21 18:25:00|9012.8|9007.8|9011.6|9006.6|9013.1|9008.1|9011.1|9006.1|71
1608575400000|2020-12-21 18:30:00|9011.8|9006.8|9010.6|9005.6|9012.1|9007.1|9010.1|9005.1|25
1608575700000|2020-12-21 18:35:00|9010.8|9005.8|9008.1|9003.1|9012.6|9007.6|9006.1|9001.1|101
1608576000000|2020-12-21 18:40:00|9008.3|9003.3|9006.6|9001.6|9008.8|9003.8|9006.4|9001.4|73
1608576300000|2020-12-21 18:45:00|9006.8|9001.8|9006.6|9001.6|9008.1|9003.1|9006.1|9001.1|84
1608576600000|2020-12-21 18:50:00|9006.4|9001.4|9005.6|9000.6|9007.1|9002.1|9005.6|9000.6|82
1608576900000|2020-12-21 18:55:00|9005.8|9000.8|9007.8|9002.8|9008.1|9003.1|9005.1|9000.1|177
1608577200000|2020-12-21 19:00:00|9008.1|9003.1|9007.6|9002.6|9009.1|9004.1|9007.5|9002.5|50
1608577500000|2020-12-21 19:05:00|9007.8|9002.8|8998.6|8993.6|9009.1|9004.1|8996.6|8991.6|475
1608577800000|2020-12-21 19:10:00|8998.5|8993.5|9001.6|8996.6|9003.1|8998.1|8996.1|8991.1|234
1608578100000|2020-12-21 19:15:00|9001.4|8996.4|9000.9|8995.9|9002.1|8997.1|8999.1|8994.1|96
1608578400000|2020-12-21 19:20:00|9000.6|8995.6|8996.8|8991.8|9002.6|8997.6|8996.4|8991.4|189
1608578700000|2020-12-21 19:25:00|8997.1|8992.1|8998.1|8993.1|8999.6|8994.6|8996.6|8991.6|82
1608579000000|2020-12-21 19:30:00|8997.6|8992.6|8998.6|8993.6|8999.1|8994.1|8997.3|8992.3|152
1608579300000|2020-12-21 19:35:00|8998.8|8993.8|8995.1|8990.1|8999.1|8994.1|8994.6|8989.6|135
1608579600000|2020-12-21 19:40:00|8995.4|8990.4|8997.1|8992.1|8997.6|8992.6|8995.1|8990.1|84
1608579900000|2020-12-21 19:45:00|8996.9|8991.9|8996.6|8991.6|8997.1|8992.1|8996.1|8991.1|38
1608580200000|2020-12-21 19:50:00|8996.3|8991.3|8997.6|8992.6|8997.6|8992.6|8995.1|8990.1|62
1608580500000|2020-12-21 19:55:00|8997.9|8992.9|8997.3|8992.3|8998.1|8993.1|8996.6|8991.6|420
1608580800000|2020-12-21 20:00:00|8997.1|8992.1|8996.6|8991.6|8997.6|8992.6|8995.6|8990.6|292
1608581100000|2020-12-21 20:05:00|8996.8|8991.8|8999.6|8994.6|8999.6|8994.6|8996.6|8991.6|65
1608581400000|2020-12-21 20:10:00|8999.4|8994.4|9001.6|8996.6|9003.1|8998.1|8999.1|8994.1|105
1608581700000|2020-12-21 20:15:00|9001.8|8996.8|9000.8|8995.8|9002.1|8997.1|9000.1|8995.1|35
1608582000000|2020-12-21 20:20:00|9001.1|8996.1|9000.6|8995.6|9001.6|8996.6|9000.1|8995.1|27
1608582300000|2020-12-21 20:25:00|9000.8|8995.8|9001.3|8996.3|9001.6|8996.6|8999.6|8994.6|18
1608582600000|2020-12-21 20:30:00|9001.6|8996.6|9004.6|8999.6|9004.6|8999.6|9000.8|8995.8|91
1608582900000|2020-12-21 20:35:00|9004.1|8999.1|9005|9000|9007.4|9002.4|9004.1|8999.1|111
1608583200000|2020-12-21 20:40:00|9005.1|9000.1|9004.1|8999.1|9005.1|9000.1|9003.1|8998.1|63
1608583500000|2020-12-21 20:45:00|9004|8999|9006.6|9001.6|9007.1|9002.1|9003.6|8998.6|90
1608583800000|2020-12-21 20:50:00|9006.8|9001.8|9008.1|9003.1|9009.1|9004.1|9006.6|9001.6|71
1608584100000|2020-12-21 20:55:00|9008.4|9003.4|9007.6|9002.6|9009.1|9004.1|9006.6|9001.6|188
1608584400000|2020-12-21 21:00:00|9007.8|9002.8|9009.6|9004.6|9010.1|9005.1|9007.6|9002.6|68
1608584700000|2020-12-21 21:05:00|9009.8|9004.8|9008.9|9003.9|9010.6|9005.6|9008.8|9003.8|9
1608585000000|2020-12-21 21:10:00|9008.8|9003.8|9009.8|9004.8|9010.8|9005.8|9008.8|9003.8|36
1608585300000|2020-12-21 21:15:00|9010.1|9005.1|9009.1|9004.1|9010.1|9005.1|9008.6|9003.6|5
1608585600000|2020-12-21 21:20:00|9008.8|9003.8|9009.9|9004.9|9010.1|9005.1|9008.8|9003.8|23
1608585900000|2020-12-21 21:25:00|9009.8|9004.8|9010.6|9005.6|9010.8|9005.8|9009.6|9004.6|32
1608586200000|2020-12-21 21:30:00|9010.1|9005.1|9009|9004|9010.3|9005.3|9009|9004|20
1608586500000|2020-12-21 21:35:00|9009.2|9004.2|9007.6|9002.6|9009.2|9004.2|9007.1|9002.1|65
1608586800000|2020-12-21 21:40:00|9007.1|9002.1|9005.6|9000.6|9007.3|9002.3|9005.6|9000.6|29
1608587100000|2020-12-21 21:45:00|9005.1|9000.1|9005.5|9000.5|9006.1|9001.1|9005.1|9000.1|34
1608587400000|2020-12-21 21:50:00|9005.8|9000.8|9005.8|9000.8|9006.6|9001.6|9005.8|9000.8|14
1608587700000|2020-12-21 21:55:00|9005.9|9000.9|9006|8997|9006|9000.9|9001.6|8996|90
1608598800000|2020-12-22 01:00:00|9011.6|9006.6|9010.6|9005.6|9011.9|9006.9|9010.1|9005.1|22
1608599100000|2020-12-22 01:05:00|9010.8|9005.8|9012.6|9007.6|9012.6|9007.6|9010.6|9005.6|55
1608599400000|2020-12-22 01:10:00|9012.3|9007.3|9012.6|9007.6|9013.8|9008.8|9012.3|9007.3|249
1608599700000|2020-12-22 01:15:00|9012.5|9007.5|9011.1|9006.1|9012.6|9007.6|9010.6|9005.6|27
1608600000000|2020-12-22 01:20:00|9011.3|9006.3|9012.1|9007.1|9012.6|9007.6|9010.6|9005.6|5
1608600300000|2020-12-22 01:25:00|9012|9007|9008.6|9003.6|9012.3|9007.3|9008.6|9003.6|20
1608600600000|2020-12-22 01:30:00|9009|9004|9009|9004|9010.1|9005.1|9008.1|9003.1|19
1608600900000|2020-12-22 01:35:00|9009.1|9004.1|9011.5|9006.5|9011.6|9006.6|9009.1|9004.1|13
1608601200000|2020-12-22 01:40:00|9011.6|9006.6|9014.1|9009.1|9014.5|9009.5|9011.6|9006.6|77
1608601500000|2020-12-22 01:45:00|9013.8|9008.8|9013.1|9008.1|9014.1|9009.1|9012.6|9007.6|66
1608601800000|2020-12-22 01:50:00|9012.6|9007.6|9013.5|9008.5|9013.5|9008.5|9011.8|9006.8|22
1608602100000|2020-12-22 01:55:00|9013.6|9008.6|9014.1|9009.1|9015.6|9010.6|9013.6|9008.6|81
1608602400000|2020-12-22 02:00:00|9013.8|9008.8|9013|9008|9014.5|9009.5|9012.6|9007.6|13
1608602700000|2020-12-22 02:05:00|9012.8|9007.8|9012.3|9007.3|9013.1|9008.1|9011.6|9006.6|9
1608603000000|2020-12-22 02:10:00|9012.5|9007.5|9012.6|9007.6|9014.1|9009.1|9012.1|9007.1|14
1608603300000|2020-12-22 02:15:00|9012.8|9007.8|9013.3|9008.3|9014|9009|9012.6|9007.6|10
1608603600000|2020-12-22 02:20:00|9013.1|9008.1|9012.6|9007.6|9013.6|9008.6|9012.1|9007.1|15
1608603900000|2020-12-22 02:25:00|9012.3|9007.3|9011.8|9006.8|9012.6|9007.6|9011.6|9006.6|10
1608604200000|2020-12-22 02:30:00|9012|9007|9011.6|9006.6|9012.1|9007.1|9010.8|9005.8|12
1608604500000|2020-12-22 02:35:00|9011.3|9006.3|9010.1|9005.1|9011.6|9006.6|9009.6|9004.6|15
1608604800000|2020-12-22 02:40:00|9010.3|9005.3|9011.1|9006.1|9011.3|9006.3|9010.1|9005.1|21
1608605100000|2020-12-22 02:45:00|9011.3|9006.3|9011.1|9006.1|9011.6|9006.6|9010.1|9005.1|7
1608605400000|2020-12-22 02:50:00|9010.8|9005.8|9010.8|9005.8|9011.1|9006.1|9010.1|9005.1|6
1608605700000|2020-12-22 02:55:00|9011|9006|9010.8|9005.8|9011.1|9006.1|9010.6|9005.6|10
1608606000000|2020-12-22 03:00:00|9010.6|9005.6|9013.1|9008.1|9013.1|9008.1|9010.6|9005.6|31
1608606300000|2020-12-22 03:05:00|9012.8|9007.8|9012.1|9007.1|9013.1|9008.1|9012.1|9007.1|4
1608606600000|2020-12-22 03:10:00|9012.3|9007.3|9012.6|9007.6|9013.3|9008.3|9011.8|9006.8|42
1608606900000|2020-12-22 03:15:00|9012.8|9007.8|9015.6|9010.6|9016.3|9011.3|9012.1|9007.1|26
1608607200000|2020-12-22 03:20:00|9015.3|9010.3|9016.6|9011.6|9017.3|9012.3|9014.6|9009.6|34
1608607500000|2020-12-22 03:25:00|9016.8|9011.8|9016.6|9011.6|9017|9012|9016.1|9011.1|8
1608607800000|2020-12-22 03:30:00|9016.3|9011.3|9016.1|9011.1|9016.6|9011.6|9015.6|9010.6|131
1608608100000|2020-12-22 03:35:00|9016.3|9011.3|9016.1|9011.1|9018|9013|9016.1|9011.1|19
1608608400000|2020-12-22 03:40:00|9016.3|9011.3|9014.6|9009.6|9016.6|9011.6|9014.6|9009.6|10
1608608700000|2020-12-22 03:45:00|9014.3|9009.3|9015.6|9010.6|9015.8|9010.8|9014.1|9009.1|29
1608609000000|2020-12-22 03:50:00|9015.8|9010.8|9015.3|9010.3|9015.8|9010.8|9015.1|9010.1|7
1608609300000|2020-12-22 03:55:00|9015.5|9010.5|9015.1|9010.1|9015.6|9010.6|9014.6|9009.6|2
1608609600000|2020-12-22 04:00:00|9015.3|9010.3|9015.1|9010.1|9016.1|9011.1|9015.1|9010.1|10
1608609900000|2020-12-22 04:05:00|9015.3|9010.3|9015.1|9010.1|9015.3|9010.3|9014.6|9009.6|6
1608610200000|2020-12-22 04:10:00|9014.8|9009.8|9016.1|9011.1|9016.1|9011.1|9014.8|9009.8|2
1608610500000|2020-12-22 04:15:00|9016.3|9011.3|9018.1|9013.1|9018.6|9013.6|9015.6|9010.6|6
1608610800000|2020-12-22 04:20:00|9018.3|9013.3|9017.5|9012.5|9018.6|9013.6|9017.1|9012.1|10
1608611100000|2020-12-22 04:25:00|9017.6|9012.6|9018.6|9013.6|9019.3|9014.3|9017.6|9012.6|18
1608611400000|2020-12-22 04:30:00|9018.3|9013.3|9020.6|9015.6|9021|9016|9017.8|9012.8|50
1608611700000|2020-12-22 04:35:00|9020.8|9015.8|9019.6|9014.6|9022.1|9017.1|9019.6|9014.6|59
1608612000000|2020-12-22 04:40:00|9019.8|9014.8|9020.5|9015.5|9020.5|9015.5|9019.6|9014.6|15
1608612300000|2020-12-22 04:45:00|9020.6|9015.6|9023|9018|9023.6|9018.6|9020.3|9015.3|44
1608612600000|2020-12-22 04:50:00|9023.1|9018.1|9021.1|9016.1|9023.5|9018.5|9021.1|9016.1|39
1608612900000|2020-12-22 04:55:00|9021.3|9016.3|9020.5|9015.5|9021.6|9016.6|9020.1|9015.1|8
1608613200000|2020-12-22 05:00:00|9020.6|9015.6|9021.1|9016.1|9021.3|9016.3|9020.1|9015.1|73
1608613500000|2020-12-22 05:05:00|9021.3|9016.3|9020.1|9015.1|9022.1|9017.1|9020.1|9015.1|56
1608613800000|2020-12-22 05:10:00|9019.8|9014.8|9020|9015|9020.8|9015.8|9019.6|9014.6|14
1608614100000|2020-12-22 05:15:00|9020.1|9015.1|9021.6|9016.6|9022.1|9017.1|9019.8|9014.8|14
1608614400000|2020-12-22 05:20:00|9021.8|9016.8|9021.6|9016.6|9022.3|9017.3|9021.1|9016.1|20
1608614700000|2020-12-22 05:25:00|9021.3|9016.3|9020.6|9015.6|9021.8|9016.8|9020.6|9015.6|7
1608615000000|2020-12-22 05:30:00|9020.3|9015.3|9020.6|9015.6|9021.1|9016.1|9019.8|9014.8|25
1608615300000|2020-12-22 05:35:00|9021|9016|9021.1|9016.1|9021.6|9016.6|9020.6|9015.6|7
1608615600000|2020-12-22 05:40:00|9021.3|9016.3|9022.1|9017.1|9022.6|9017.6|9021.1|9016.1|3
1608615900000|2020-12-22 05:45:00|9022.3|9017.3|9024.6|9019.6|9025.1|9020.1|9022.1|9017.1|77
1608616200000|2020-12-22 05:50:00|9024.8|9019.8|9023.1|9018.1|9025.1|9020.1|9022.6|9017.6|21
1608616500000|2020-12-22 05:55:00|9022.8|9017.8|9023.3|9018.3|9023.8|9018.8|9022.6|9017.6|15
1608616800000|2020-12-22 06:00:00|9023.6|9018.6|9022.6|9017.6|9025.1|9020.1|9022.1|9017.1|9
1608617100000|2020-12-22 06:05:00|9022.8|9017.8|9022.1|9017.1|9023.6|9018.6|9022.1|9017.1|16
1608617400000|2020-12-22 06:10:00|9021.8|9016.8|9021|9016|9022.3|9017.3|9020.8|9015.8|7
1608617700000|2020-12-22 06:15:00|9021.1|9016.1|9018.6|9013.6|9021.1|9016.1|9018.6|9013.6|47
1608618000000|2020-12-22 06:20:00|9018.8|9013.8|9017.6|9012.6|9019.3|9014.3|9017.1|9012.1|25
1608618300000|2020-12-22 06:25:00|9017.8|9012.8|9019|9014|9019.1|9014.1|9017.6|9012.6|48
1608618600000|2020-12-22 06:30:00|9019.1|9014.1|9019.8|9014.8|9020.1|9015.1|9018.1|9013.1|16
1608618900000|2020-12-22 06:35:00|9019.6|9014.6|9021.1|9016.1|9021.6|9016.6|9019.6|9014.6|90
1608619200000|2020-12-22 06:40:00|9021.3|9016.3|9020.6|9015.6|9021.3|9016.3|9018.6|9013.6|26
1608619500000|2020-12-22 06:45:00|9021|9016|9023.1|9018.1|9023.1|9018.1|9020.6|9015.6|55
1608619800000|2020-12-22 06:50:00|9022.8|9017.8|9024.1|9019.1|9024.6|9019.6|9022.6|9017.6|142
1608620100000|2020-12-22 06:55:00|9023.8|9018.8|9025|9020|9026.3|9021.3|9023.5|9018.5|47
1608620400000|2020-12-22 07:00:00|9024.8|9019.8|9024.5|9019.5|9025.5|9020.5|9022.3|9017.3|78
1608620700000|2020-12-22 07:05:00|9025|9020|9021|9016|9026.3|9021.3|9021|9016|94
1608621000000|2020-12-22 07:10:00|9020.8|9015.8|9020.6|9015.6|9021.5|9016.5|9019|9014|28
1608621300000|2020-12-22 07:15:00|9020.5|9015.5|9020|9015|9021|9016|9018.8|9013.8|33
1608621600000|2020-12-22 07:20:00|9020.3|9015.3|9020.1|9015.1|9021.5|9016.5|9019|9014|22
1608621900000|2020-12-22 07:25:00|9020|9015|9021|9016|9021|9016|9018.5|9013.5|31
1608622200000|2020-12-22 07:30:00|9020.7|9015.7|9016.6|9011.6|9021.9|9016.9|9014.5|9009.5|114
1608622500000|2020-12-22 07:35:00|9016.5|9011.5|9017.5|9012.5|9018.5|9013.5|9016.3|9011.3|25
1608622800000|2020-12-22 07:40:00|9017.8|9012.8|9016.5|9011.5|9018.5|9013.5|9015.6|9010.6|38
1608623100000|2020-12-22 07:45:00|9016.3|9011.3|9015.6|9010.6|9017|9012|9014.5|9009.5|39
1608623400000|2020-12-22 07:50:00|9015.5|9010.5|9015|9010|9016|9011|9013.8|9008.8|75
1608623700000|2020-12-22 07:55:00|9015.5|9010.5|9020|9015|9021|9016|9015.5|9010.5|98
1608624000000|2020-12-22 08:00:00|9020.1|9015.1|9023.8|9018.8|9025.1|9020.1|9019.3|9014.3|131
1608624300000|2020-12-22 08:05:00|9024|9019|9020.8|9015.8|9024.3|9019.3|9020.5|9015.5|126
1608624600000|2020-12-22 08:10:00|9020.6|9015.6|9019.8|9014.8|9020.8|9015.8|9018.8|9013.8|30
1608624900000|2020-12-22 08:15:00|9020|9015|9022.1|9017.1|9022.5|9017.5|9019.1|9014.1|38
1608625200000|2020-12-22 08:20:00|9022|9017|9021.3|9016.3|9022.3|9017.3|9020|9015|24
1608625500000|2020-12-22 08:25:00|9021.1|9016.1|9024.3|9019.3|9025|9020|9019.5|9014.5|54
1608625800000|2020-12-22 08:30:00|9024|9019|9021.1|9016.1|9024.3|9019.3|9021|9016|19
1608626100000|2020-12-22 08:35:00|9021.3|9016.3|9019|9014|9021.5|9016.5|9018.5|9013.5|32
1608626400000|2020-12-22 08:40:00|9019.3|9014.3|9016.8|9011.8|9019.5|9014.5|9016.5|9011.5|19
1608626700000|2020-12-22 08:45:00|9017|9012|9019.1|9014.1|9019.5|9014.5|9015.5|9010.5|50
1608627000000|2020-12-22 08:50:00|9019|9014|9018|9013|9020|9015|9017.6|9012.6|53
1608627300000|2020-12-22 08:55:00|9018.3|9013.3|9016.3|9011.3|9018.3|9013.3|9015|9010|27
1608627600000|2020-12-22 09:00:00|9016.5|9011.5|9017.6|9012.6|9019|9014|9014|9009|43
1608627900000|2020-12-22 09:05:00|9017.5|9012.5|9014.5|9009.5|9019|9014|9014.3|9009.3|33
1608628200000|2020-12-22 09:10:00|9014.8|9009.8|9014.3|9009.3|9015.5|9010.5|9013.1|9008.1|33
1608628500000|2020-12-22 09:15:00|9014.5|9009.5|9019|9014|9019.3|9014.3|9013.8|9008.8|48
1608628800000|2020-12-22 09:20:00|9019.3|9014.3|9019.8|9014.8|9020|9015|9017.6|9012.6|15
1608629100000|2020-12-22 09:25:00|9019.5|9014.5|9020.8|9015.8|9021|9016|9019|9014|35
1608629400000|2020-12-22 09:30:00|9021|9016|9019.5|9014.5|9021.3|9016.3|9018.3|9013.3|27
1608629700000|2020-12-22 09:35:00|9019.3|9014.3|9019.3|9014.3|9021.8|9016.8|9018.5|9013.5|30
1608630000000|2020-12-22 09:40:00|9019.5|9014.5|9019.3|9014.3|9019.5|9014.5|9016.8|9011.8|19
1608630300000|2020-12-22 09:45:00|9019.1|9014.1|9021.3|9016.3|9023|9018|9018.6|9013.6|42
1608630600000|2020-12-22 09:50:00|9021.1|9016.1|9023.1|9018.1|9024.5|9019.5|9021|9016|30
1608630900000|2020-12-22 09:55:00|9023.3|9018.3|9026.3|9021.3|9026.5|9021.5|9021.3|9016.3|116
1608631200000|2020-12-22 10:00:00|9026.1|9021.1|9026.5|9021.5|9029.8|9024.8|9024.8|9019.8|275
1608631500000|2020-12-22 10:05:00|9026.8|9021.8|9026|9021|9028.3|9023.3|9024.1|9019.1|77
1608631800000|2020-12-22 10:10:00|9026.1|9021.1|9023.8|9018.8|9027.5|9022.5|9022.8|9017.8|26
1608632100000|2020-12-22 10:15:00|9024|9019|9021.8|9016.8|9024.5|9019.5|9021.6|9016.6|44
1608632400000|2020-12-22 10:20:00|9021.6|9016.6|9022|9017|9023|9018|9020.1|9015.1|41
1608632700000|2020-12-22 10:25:00|9022.3|9017.3|9022|9017|9023.3|9018.3|9020.5|9015.5|29
1608633000000|2020-12-22 10:30:00|9021.6|9016.6|9020|9015|9022.3|9017.3|9019.5|9014.5|29
1608633300000|2020-12-22 10:35:00|9019.8|9014.8|9020.5|9015.5|9021|9016|9019|9014|21
1608633600000|2020-12-22 10:40:00|9020.3|9015.3|9020.5|9015.5|9022.5|9017.5|9019.8|9014.8|15
1608633900000|2020-12-22 10:45:00|9020.3|9015.3|9014.3|9009.3|9020.8|9015.8|9013.1|9008.1|210
1608634200000|2020-12-22 10:50:00|9014.6|9009.6|9013|9008|9015.3|9010.3|9009.7|9004.7|297
1608634500000|2020-12-22 10:55:00|9012.8|9007.8|9011.6|9006.6|9013.3|9008.3|9011.1|9006.1|43
1608634800000|2020-12-22 11:00:00|9011.5|9006.5|9014|9009|9014.5|9009.5|9011.5|9006.5|52
1608635100000|2020-12-22 11:05:00|9013.6|9008.6|9017.1|9012.1|9017.1|9012.1|9012|9007|89
1608635400000|2020-12-22 11:10:00|9016.6|9011.6|9016.3|9011.3|9018.3|9013.3|9015.1|9010.1|34
1608635700000|2020-12-22 11:15:00|9016.5|9011.5|9015|9010|9017.5|9012.5|9014.8|9009.8|25
1608636000000|2020-12-22 11:20:00|9014.8|9009.8|9013.8|9008.8|9016.1|9011.1|9013.1|9008.1|40
1608636300000|2020-12-22 11:25:00|9013.6|9008.6|9011.6|9006.6|9013.8|9008.8|9011.1|9006.1|47
1608636600000|2020-12-22 11:30:00|9011.5|9006.5|9013.5|9008.5|9015.1|9010.1|9011.1|9006.1|55
1608636900000|2020-12-22 11:35:00|9013.3|9008.3|9013.1|9008.1|9014.3|9009.3|9011.5|9006.5|132
1608637200000|2020-12-22 11:40:00|9012.8|9007.8|9010.6|9005.6|9012.8|9007.8|9010.1|9005.1|38
1608637500000|2020-12-22 11:45:00|9010.9|9005.9|9009.9|9004.9|9012.6|9007.6|9009.2|9004.2|111
1608637800000|2020-12-22 11:50:00|9010.1|9005.1|9008.8|9003.8|9012.1|9007.1|9008.1|9003.1|45
1608638100000|2020-12-22 11:55:00|9009|9004|9007.5|9002.5|9010.1|9005.1|9007.5|9002.5|102
1608638400000|2020-12-22 12:00:00|9007.8|9002.8|9007.8|9002.8|9009.3|9004.3|9007.3|9002.3|71
1608638700000|2020-12-22 12:05:00|9007.6|9002.6|9002.6|8997.6|9009|9004|9002.3|8997.3|255
1608639000000|2020-12-22 12:10:00|9002.1|8997.1|9001.1|8996.1|9002.6|8997.6|9000.5|8995.5|174
1608639300000|2020-12-22 12:15:00|9001.3|8996.3|8998.5|8993.5|9001.3|8996.3|8998.3|8993.3|84
1608639600000|2020-12-22 12:20:00|8998.3|8993.3|9001|8996|9001.5|8996.5|8997.6|8992.6|42
1608639900000|2020-12-22 12:25:00|9001.3|8996.3|8999.3|8994.3|9002.3|8997.3|8999|8994|47
1608640200000|2020-12-22 12:30:00|8999.5|8994.5|9002|8997|9003|8998|8998.5|8993.5|81
1608640500000|2020-12-22 12:35:00|9001.8|8996.8|9002|8997|9002.1|8997.1|8999.6|8994.6|58
1608640800000|2020-12-22 12:40:00|9002.1|8997.1|9004.5|8999.5|9004.8|8999.8|9001.8|8996.8|48
1608641100000|2020-12-22 12:45:00|9004.8|8999.8|9005.5|9000.5|9006.5|9001.5|9004.5|8999.5|55
1608641400000|2020-12-22 12:50:00|9005.3|9000.3|9003.6|8998.6|9006|9001|9002.8|8997.8|81
1608641700000|2020-12-22 12:55:00|9003.5|8998.5|9009|9004|9009.6|9004.6|9003.5|8998.5|90
1608642000000|2020-12-22 13:00:00|9008.6|9003.6|9007|9002|9009|9004|9006|9001|83
1608642300000|2020-12-22 13:05:00|9006.8|9001.8|9007.5|9002.5|9008.5|9003.5|9005|9000|31
1608642600000|2020-12-22 13:10:00|9008|9003|9009|9004|9009|9004|9006.8|9001.8|27
1608642900000|2020-12-22 13:15:00|9009.3|9004.3|9008|9003|9009.5|9004.5|9006|9001|44
1608643200000|2020-12-22 13:20:00|9008.3|9003.3|9012.8|9007.8|9012.8|9007.8|9007.8|9002.8|51
1608643500000|2020-12-22 13:25:00|9013|9008|9012.8|9007.8|9013.8|9008.8|9011.3|9006.3|80
1608643800000|2020-12-22 13:30:00|9012.3|9007.3|9012|9007|9013.3|9008.3|9010.7|9005.7|51
1608644100000|2020-12-22 13:35:00|9012.2|9007.2|9010.3|9005.3|9013|9008|9010|9005|31
1608644400000|2020-12-22 13:40:00|9010|9005|9011.8|9006.8|9012.7|9007.7|9010|9005|67
1608644700000|2020-12-22 13:45:00|9011.5|9006.5|9014.8|9009.8|9015.5|9010.5|9010.5|9005.5|99
1608645000000|2020-12-22 13:50:00|9015|9010|9016.5|9011.5|9016.5|9011.5|9013.5|9008.5|53
1608645300000|2020-12-22 13:55:00|9016.3|9011.3|9017.5|9012.5|9018|9013|9015.3|9010.3|101
1608645600000|2020-12-22 14:00:00|9017|9012|9013|9008|9017.5|9012.5|9012.5|9007.5|51
1608645900000|2020-12-22 14:05:00|9012.6|9007.6|9013.8|9008.8|9014.5|9009.5|9012.3|9007.3|57
1608646200000|2020-12-22 14:10:00|9014|9009|9018|9013|9020.5|9015.5|9013.8|9008.8|52
1608646500000|2020-12-22 14:15:00|9017.8|9012.8|9019.5|9014.5|9022.3|9017.3|9017.8|9012.8|89
1608646800000|2020-12-22 14:20:00|9020|9015|9020.5|9015.5|9021|9016|9017.5|9012.5|52
1608647100000|2020-12-22 14:25:00|9020|9015|9024.8|9019.8|9026.6|9021.6|9019.1|9014.1|437
1608647400000|2020-12-22 14:30:00|9025|9020|9026.5|9021.5|9026.5|9021.5|9022.5|9017.5|104
1608647700000|2020-12-22 14:35:00|9026.7|9021.7|9026.7|9021.7|9028|9023|9025|9020|64
1608648000000|2020-12-22 14:40:00|9027|9022|9033|9028|9033.5|9028.5|9026.5|9021.5|162
1608648300000|2020-12-22 14:45:00|9032.8|9027.8|9031.5|9026.5|9033.3|9028.3|9028|9023|160
1608648600000|2020-12-22 14:50:00|9031.3|9026.3|9031.5|9026.5|9033.5|9028.5|9030|9025|76
1608648900000|2020-12-22 14:55:00|9031.8|9026.8|9036.1|9031.1|9037.3|9032.3|9031|9026|104
1608649200000|2020-12-22 15:00:00|9035.8|9030.8|9036.5|9031.5|9040.1|9035.1|9035|9030|183
1608649500000|2020-12-22 15:05:00|9037|9032|9033.8|9028.8|9039|9034|9033|9028|187
1608649800000|2020-12-22 15:10:00|9034|9029|9040.5|9035.5|9041.2|9036.2|9034|9029|236
1608650100000|2020-12-22 15:15:00|9040.3|9035.3|9036.1|9031.1|9040.8|9035.8|9035.5|9030.5|130
1608650400000|2020-12-22 15:20:00|9036|9031|9034|9029|9037|9032|9032.5|9027.5|86
1608650700000|2020-12-22 15:25:00|9033.8|9028.8|9034.5|9029.5|9035.7|9030.7|9033.3|9028.3|38
1608651000000|2020-12-22 15:30:00|9034.3|9029.3|9034.1|9029.1|9036|9031|9032.8|9027.8|60
1608651300000|2020-12-22 15:35:00|9034|9029|9032.5|9027.5|9035|9030|9032|9027|35
1608651600000|2020-12-22 15:40:00|9032.7|9027.7|9037|9032|9037.2|9032.2|9032.7|9027.7|40
1608651900000|2020-12-22 15:45:00|9037.3|9032.3|9042.5|9037.5|9042.6|9037.6|9036.5|9031.5|86
1608652200000|2020-12-22 15:50:00|9042.3|9037.3|9047|9042|9047.3|9042.3|9041|9036|211
1608652500000|2020-12-22 15:55:00|9047.2|9042.2|9057|9052|9061|9056|9047.2|9042.2|820
1608652800000|2020-12-22 16:00:00|9056.8|9051.8|9057.3|9052.3|9064.5|9059.5|9056.1|9051.1|406
1608653100000|2020-12-22 16:05:00|9057.5|9052.5|9055.5|9050.5|9059|9054|9055.3|9050.3|260
1608653400000|2020-12-22 16:10:00|9055.7|9050.7|9051.3|9046.3|9055.7|9050.7|9051|9046|249
1608653700000|2020-12-22 16:15:00|9051.5|9046.5|9049.1|9044.1|9053|9048|9049|9044|209
1608654000000|2020-12-22 16:20:00|9049.3|9044.3|9050|9045|9051|9046|9049.1|9044.1|64
1608654300000|2020-12-22 16:25:00|9050.2|9045.2|9051.5|9046.5|9054.3|9049.3|9050|9045|340
1608654600000|2020-12-22 16:30:00|9051.8|9046.8|9053.6|9048.6|9057.1|9052.1|9051.1|9046.1|185
1608654900000|2020-12-22 16:35:00|9053.8|9048.8|9058.5|9053.5|9059.5|9054.5|9053.6|9048.6|133
1608655200000|2020-12-22 16:40:00|9058.1|9053.1|9058.1|9053.1|9060|9055|9057|9052|72
1608655500000|2020-12-22 16:45:00|9058.5|9053.5|9057.5|9052.5|9060|9055|9056|9051|155
1608655800000|2020-12-22 16:50:00|9057.3|9052.3|9054.6|9049.6|9058.3|9053.3|9053.3|9048.3|82
1608656100000|2020-12-22 16:55:00|9055|9050|9053.1|9048.1|9056|9051|9052.6|9047.6|266
1608656400000|2020-12-22 17:00:00|9053|9048|9050.3|9045.3|9053.5|9048.5|9048.8|9043.8|112
1608656700000|2020-12-22 17:05:00|9050|9045|9051.8|9046.8|9052|9047|9050|9045|54
1608657000000|2020-12-22 17:10:00|9051.5|9046.5|9049.8|9044.8|9051.8|9046.8|9049.3|9044.3|39
1608657300000|2020-12-22 17:15:00|9049.5|9044.5|9049.3|9044.3|9050.3|9045.3|9048.5|9043.5|73
1608657600000|2020-12-22 17:20:00|9049|9044|9051.5|9046.5|9052.2|9047.2|9048|9043|52
1608657900000|2020-12-22 17:25:00|9051.7|9046.7|9051|9046|9052.5|9047.5|9050.5|9045.5|49
1608658200000|2020-12-22 17:30:00|9050.8|9045.8|9049.5|9044.5|9051|9046|9048.6|9043.6|73
1608658500000|2020-12-22 17:35:00|9049.7|9044.7|9052|9047|9052.4|9047.4|9049.5|9044.5|80
1608658800000|2020-12-22 17:40:00|9052.2|9047.2|9053.3|9048.3|9055.5|9050.5|9052|9047|137
1608659100000|2020-12-22 17:45:00|9053.5|9048.5|9054.5|9049.5|9055.5|9050.5|9052.8|9047.8|24
1608659400000|2020-12-22 17:50:00|9054.8|9049.8|9055|9050|9056|9051|9054.3|9049.3|40
1608659700000|2020-12-22 17:55:00|9055.2|9050.2|9051|9046|9055.2|9050.2|9051|9046|17
1608660000000|2020-12-22 18:00:00|9051.3|9046.3|9053.5|9048.5|9053.5|9048.5|9051|9046|18
1608660300000|2020-12-22 18:05:00|9053.3|9048.3|9053|9048|9054|9049|9052.5|9047.5|22
1608660600000|2020-12-22 18:10:00|9052.5|9047.5|9052|9047|9053|9048|9051.7|9046.7|24
1608660900000|2020-12-22 18:15:00|9051.8|9046.8|9053|9048|9053|9048|9051|9046|10
1608661200000|2020-12-22 18:20:00|9052.8|9047.8|9053|9048|9053.5|9048.5|9051.8|9046.8|9
1608661500000|2020-12-22 18:25:00|9052.7|9047.7|9053|9048|9053.5|9048.5|9052.5|9047.5|12
1608661800000|2020-12-22 18:30:00|9052.8|9047.8|9052.5|9047.5|9053.5|9048.5|9052|9047|31
1608662100000|2020-12-22 18:35:00|9052.8|9047.8|9055.7|9050.7|9056|9051|9052.5|9047.5|44
1608662400000|2020-12-22 18:40:00|9056|9051|9058|9053|9058|9053|9055.7|9050.7|21
1608662700000|2020-12-22 18:45:00|9057.7|9052.7|9060|9055|9060.5|9055.5|9057.5|9052.5|112
1608663000000|2020-12-22 18:50:00|9060.3|9055.3|9057|9052|9060.5|9055.5|9057|9052|43
1608663300000|2020-12-22 18:55:00|9057.3|9052.3|9057.5|9052.5|9057.5|9052.5|9056|9051|99
1608663600000|2020-12-22 19:00:00|9057.1|9052.1|9057.5|9052.5|9058.5|9053.5|9057|9052|26
1608663900000|2020-12-22 19:05:00|9057.3|9052.3|9057|9052|9057.8|9052.8|9056|9051|12
1608664200000|2020-12-22 19:10:00|9056.8|9051.8|9056|9051|9057.5|9052.5|9056|9051|23
1608664500000|2020-12-22 19:15:00|9056.3|9051.3|9056.8|9051.8|9057.5|9052.5|9056|9051|27
1608664800000|2020-12-22 19:20:00|9056.6|9051.6|9058.5|9053.5|9058.5|9053.5|9056.5|9051.5|35
1608665100000|2020-12-22 19:25:00|9059|9054|9059.5|9054.5|9060|9055|9058.5|9053.5|99
1608665400000|2020-12-22 19:30:00|9059.3|9054.3|9058.5|9053.5|9059.5|9054.5|9058|9053|37
1608665700000|2020-12-22 19:35:00|9058.7|9053.7|9060.5|9055.5|9060.5|9055.5|9058.5|9053.5|81
1608666000000|2020-12-22 19:40:00|9060.3|9055.3|9059|9054|9060.5|9055.5|9059|9054|47
1608666300000|2020-12-22 19:45:00|9059.5|9054.5|9059.5|9054.5|9060|9055|9059|9054|12
1608666600000|2020-12-22 19:50:00|9059.3|9054.3|9059.5|9054.5|9059.8|9054.8|9058.8|9053.8|33
1608666900000|2020-12-22 19:55:00|9059.3|9054.3|9057|9052|9059.5|9054.5|9056.5|9051.5|87
1608667200000|2020-12-22 20:00:00|9056.8|9051.8|9058.5|9053.5|9059|9054|9056.8|9051.8|47
1608667500000|2020-12-22 20:05:00|9058.3|9053.3|9059|9054|9059|9054|9057.3|9052.3|20
1608667800000|2020-12-22 20:10:00|9059.2|9054.2|9059.4|9054.4|9060.4|9055.4|9059|9054|70
1608668100000|2020-12-22 20:15:00|9059.2|9054.2|9058.7|9053.7|9059.2|9054.2|9058|9053|50
1608668400000|2020-12-22 20:20:00|9059|9054|9062|9057|9062.5|9057.5|9058.5|9053.5|48
1608668700000|2020-12-22 20:25:00|9062.3|9057.3|9062.5|9057.5|9062.5|9057.5|9061.5|9056.5|27
1608669000000|2020-12-22 20:30:00|9063|9058|9062|9057|9063|9058|9061.5|9056.5|119
1608669300000|2020-12-22 20:35:00|9062.5|9057.5|9063|9058|9063.5|9058.5|9062.5|9057.5|11
1608669600000|2020-12-22 20:40:00|9062.8|9057.8|9063.3|9058.3|9063.5|9058.5|9062.5|9057.5|29
1608669900000|2020-12-22 20:45:00|9063|9058|9062|9057|9063.5|9058.5|9061.5|9056.5|14
1608670200000|2020-12-22 20:50:00|9062.3|9057.3|9060.5|9055.5|9062.5|9057.5|9059.5|9054.5|31
1608670500000|2020-12-22 20:55:00|9060.3|9055.3|9058.5|9053.5|9060.5|9055.5|9057.8|9052.8|190
1608670800000|2020-12-22 21:00:00|9058.8|9053.8|9056.5|9051.5|9059.7|9054.7|9055.5|9050.5|50
1608671100000|2020-12-22 21:05:00|9056.7|9051.7|9054.5|9049.5|9057|9052|9054.5|9049.5|38
1608671400000|2020-12-22 21:10:00|9054.7|9049.7|9055|9050|9056.7|9051.7|9054.5|9049.5|21
1608671700000|2020-12-22 21:15:00|9054.8|9049.8|9054.5|9049.5|9055.2|9050.2|9054|9049|12
1608672000000|2020-12-22 21:20:00|9054.7|9049.7|9054|9049|9054.7|9049.7|9053.5|9048.5|18
1608672300000|2020-12-22 21:25:00|9053.5|9048.5|9052.5|9047.5|9054|9049|9052.5|9047.5|28
1608672600000|2020-12-22 21:30:00|9052.7|9047.7|9053.5|9048.5|9054|9049|9052|9047|14
1608672900000|2020-12-22 21:35:00|9053.7|9048.7|9052.9|9047.9|9053.7|9048.7|9052|9047|16
1608673200000|2020-12-22 21:40:00|9053|9048|9053.2|9048.2|9053.5|9048.5|9052.8|9047.8|7
1608673500000|2020-12-22 21:45:00|9053.5|9048.5|9053.5|9048.5|9054.5|9049.5|9053.2|9048.2|18
1608673800000|2020-12-22 21:50:00|9053.3|9048.3|9053.5|9048.5|9053.8|9048.8|9052.5|9047.5|19
1608674100000|2020-12-22 21:55:00|9053.7|9048.7|9058.1|9049.1|9058.5|9050.5|9053.5|9048.4|11
1608685200000|2020-12-23 01:00:00|9054.6|9049.6|9052.8|9047.8|9060.5|9055.5|9052.6|9047.6|136
1608685500000|2020-12-23 01:05:00|9052.6|9047.6|9052.6|9047.6|9053.1|9048.1|9051.5|9046.5|51
1608685800000|2020-12-23 01:10:00|9052.8|9047.8|9051|9046|9053|9048|9050.6|9045.6|38
1608686100000|2020-12-23 01:15:00|9051.3|9046.3|9048.1|9043.1|9051.3|9046.3|9047.8|9042.8|62
1608686400000|2020-12-23 01:20:00|9048.3|9043.3|9047|9042|9048.5|9043.5|9046.1|9041.1|18
1608686700000|2020-12-23 01:25:00|9047.2|9042.2|9048.5|9043.5|9048.5|9043.5|9046.3|9041.3|26
1608687000000|2020-12-23 01:30:00|9048.3|9043.3|9047|9042|9049|9044|9046.6|9041.6|49
1608687300000|2020-12-23 01:35:00|9046.8|9041.8|9044.6|9039.6|9047.5|9042.5|9044.5|9039.5|49
1608687600000|2020-12-23 01:40:00|9044.1|9039.1|9045|9040|9045.3|9040.3|9043.5|9038.5|31
1608687900000|2020-12-23 01:45:00|9044.8|9039.8|9046|9041|9046|9041|9044.6|9039.6|18
1608688200000|2020-12-23 01:50:00|9046.1|9041.1|9046|9041|9046.3|9041.3|9044.5|9039.5|25
1608688500000|2020-12-23 01:55:00|9046.1|9041.1|9046.5|9041.5|9046.5|9041.5|9045.1|9040.1|34
1608688800000|2020-12-23 02:00:00|9046.3|9041.3|9045.6|9040.6|9048|9043|9045.6|9040.6|61
1608689100000|2020-12-23 02:05:00|9045.8|9040.8|9046.1|9041.1|9047|9042|9045.5|9040.5|11
1608689400000|2020-12-23 02:10:00|9046.3|9041.3|9045.6|9040.6|9046.3|9041.3|9043.6|9038.6|9
1608689700000|2020-12-23 02:15:00|9045.8|9040.8|9046.6|9041.6|9047|9042|9045.3|9040.3|11
1608690000000|2020-12-23 02:20:00|9046.8|9041.8|9050.5|9045.5|9050.5|9045.5|9046.3|9041.3|30
1608690300000|2020-12-23 02:25:00|9050.7|9045.7|9049.5|9044.5|9051.3|9046.3|9049.3|9044.3|135
1608690600000|2020-12-23 02:30:00|9049.1|9044.1|9046.8|9041.8|9049.1|9044.1|9046.6|9041.6|125
1608690900000|2020-12-23 02:35:00|9047|9042|9046.3|9041.3|9047|9042|9044.8|9039.8|12
1608691200000|2020-12-23 02:40:00|9046.5|9041.5|9049.1|9044.1|9049.5|9044.5|9045.8|9040.8|26
1608691500000|2020-12-23 02:45:00|9049.3|9044.3|9047.6|9042.6|9049.5|9044.5|9047.1|9042.1|52
1608691800000|2020-12-23 02:50:00|9047.8|9042.8|9047.1|9042.1|9048|9043|9046.6|9041.6|12
1608692100000|2020-12-23 02:55:00|9047.3|9042.3|9045.5|9040.5|9047.3|9042.3|9045.1|9040.1|40
1608692400000|2020-12-23 03:00:00|9045.3|9040.3|9043.5|9038.5|9046|9041|9043.5|9038.5|63
1608692700000|2020-12-23 03:05:00|9044|9039|9040.7|9035.7|9044|9039|9040.6|9035.6|96
1608693000000|2020-12-23 03:10:00|9040.4|9035.4|9039.6|9034.6|9040.8|9035.8|9039.1|9034.1|288
1608693300000|2020-12-23 03:15:00|9039.8|9034.8|9037.6|9032.6|9040.6|9035.6|9037.6|9032.6|45
1608693600000|2020-12-23 03:20:00|9037.8|9032.8|9038.1|9033.1|9039.6|9034.6|9037.6|9032.6|13
1608693900000|2020-12-23 03:25:00|9037.8|9032.8|9038|9033|9038.6|9033.6|9036.8|9031.8|13
1608694200000|2020-12-23 03:30:00|9038.2|9033.2|9039.1|9034.1|9039.6|9034.6|9038.2|9033.2|7
1608694500000|2020-12-23 03:35:00|9039.5|9034.5|9039.1|9034.1|9039.6|9034.6|9038.6|9033.6|11
1608694800000|2020-12-23 03:40:00|9038.8|9033.8|9038.6|9033.6|9039|9034|9038.1|9033.1|12
1608695100000|2020-12-23 03:45:00|9038.8|9033.8|9039.1|9034.1|9040|9035|9038.1|9033.1|45
1608695400000|2020-12-23 03:50:00|9039.3|9034.3|9038.1|9033.1|9039.6|9034.6|9038.1|9033.1|16
1608695700000|2020-12-23 03:55:00|9038.3|9033.3|9036.1|9031.1|9038.6|9033.6|9035.1|9030.1|272
1608696000000|2020-12-23 04:00:00|9036.3|9031.3|9036.3|9031.3|9037.6|9032.6|9035.6|9030.6|6
1608696300000|2020-12-23 04:05:00|9036.6|9031.6|9036.6|9031.6|9036.6|9031.6|9034.4|9029.4|26
1608696600000|2020-12-23 04:10:00|9036.3|9031.3|9037.1|9032.1|9037.3|9032.3|9035.6|9030.6|6
1608696900000|2020-12-23 04:15:00|9036.9|9031.9|9036.1|9031.1|9037.1|9032.1|9036.1|9031.1|7
1608697200000|2020-12-23 04:20:00|9036.3|9031.3|9036.5|9031.5|9036.8|9031.8|9034.6|9029.6|10
1608697500000|2020-12-23 04:25:00|9036.6|9031.6|9036.6|9031.6|9037.1|9032.1|9035.9|9030.9|7
1608697800000|2020-12-23 04:30:00|9036.3|9031.3|9037.3|9032.3|9037.5|9032.5|9036.1|9031.1|1
1608698100000|2020-12-23 04:35:00|9037.1|9032.1|9037.5|9032.5|9037.6|9032.6|9037.1|9032.1|5
1608698400000|2020-12-23 04:40:00|9037.6|9032.6|9037.9|9032.9|9038.1|9033.1|9037.1|9032.1|12
1608698700000|2020-12-23 04:45:00|9037.6|9032.6|9037.1|9032.1|9038.6|9033.6|9037.1|9032.1|14
1608699000000|2020-12-23 04:50:00|9037.3|9032.3|9037.6|9032.6|9038.1|9033.1|9037.1|9032.1|6
1608699300000|2020-12-23 04:55:00|9037.4|9032.4|9037.1|9032.1|9038|9033|9037.1|9032.1|1
1608699600000|2020-12-23 05:00:00|9036.9|9031.9|9038.3|9033.3|9038.5|9033.5|9036.9|9031.9|13
1608699900000|2020-12-23 05:05:00|9038.6|9033.6|9038.1|9033.1|9039.1|9034.1|9037.6|9032.6|11
1608700200000|2020-12-23 05:10:00|9038.3|9033.3|9038.1|9033.1|9038.6|9033.6|9037.6|9032.6|5
1608700500000|2020-12-23 05:15:00|9037.9|9032.9|9039.1|9034.1|9039.1|9034.1|9037.5|9032.5|23
1608700800000|2020-12-23 05:20:00|9038.9|9033.9|9038.6|9033.6|9039.1|9034.1|9038.6|9033.6|5
1608701100000|2020-12-23 05:25:00|9038.8|9033.8|9038.6|9033.6|9039.1|9034.1|9038.6|9033.6|14
1608701400000|2020-12-23 05:30:00|9038.1|9033.1|9038|9033|9038.6|9033.6|9037.8|9032.8|5
1608701700000|2020-12-23 05:35:00|9038.1|9033.1|9038.8|9033.8|9039.1|9034.1|9037.6|9032.6|17
1608702000000|2020-12-23 05:40:00|9038.6|9033.6|9039|9034|9039|9034|9037.8|9032.8|0
1608702300000|2020-12-23 05:45:00|9038.8|9033.8|9038.1|9033.1|9039.1|9034.1|9038.1|9033.1|19
1608702600000|2020-12-23 05:50:00|9038.3|9033.3|9038.1|9033.1|9038.3|9033.3|9037.6|9032.6|15
1608702900000|2020-12-23 05:55:00|9038.3|9033.3|9036.6|9031.6|9038.5|9033.5|9036.6|9031.6|4
1608703200000|2020-12-23 06:00:00|9036.8|9031.8|9036.8|9031.8|9037.3|9032.3|9036.1|9031.1|28
1608703500000|2020-12-23 06:05:00|9036.6|9031.6|9037.6|9032.6|9037.8|9032.8|9036.6|9031.6|4
1608703800000|2020-12-23 06:10:00|9037.3|9032.3|9038.6|9033.6|9038.8|9033.8|9037.3|9032.3|9
1608704100000|2020-12-23 06:15:00|9038.3|9033.3|9038.3|9033.3|9039.1|9034.1|9038.1|9033.1|4
1608704400000|2020-12-23 06:20:00|9038.6|9033.6|9038.6|9033.6|9039.6|9034.6|9038.3|9033.3|14
1608704700000|2020-12-23 06:25:00|9038.8|9033.8|9039.3|9034.3|9039.8|9034.8|9038.6|9033.6|5
1608705000000|2020-12-23 06:30:00|9039.1|9034.1|9039.8|9034.8|9040.6|9035.6|9039.1|9034.1|17
1608705300000|2020-12-23 06:35:00|9040|9035|9039|9034|9040|9035|9038.6|9033.6|0
1608705600000|2020-12-23 06:40:00|9038.8|9033.8|9039.5|9034.5|9040.5|9035.5|9038.8|9033.8|12
1608705900000|2020-12-23 06:45:00|9039.7|9034.7|9038.5|9033.5|9040|9035|9038.5|9033.5|5
1608706200000|2020-12-23 06:50:00|9038.7|9033.7|9038.5|9033.5|9039.5|9034.5|9038.5|9033.5|6
1608706500000|2020-12-23 06:55:00|9038.3|9033.3|9038.5|9033.5|9038.5|9033.5|9038|9033|0
1608706800000|2020-12-23 07:00:00|9039.7|9034.7|9038|9033|9041|9036|9037.8|9032.8|88
1608707100000|2020-12-23 07:05:00|9037.8|9032.8|9033.5|9028.5|9038|9033|9033.5|9028.5|17
1608707400000|2020-12-23 07:10:00|9033.7|9028.7|9033.1|9028.1|9034|9029|9031.1|9026.1|71
1608707700000|2020-12-23 07:15:00|9033|9028|9032|9027|9033.2|9028.2|9030.8|9025.8|37
1608708000000|2020-12-23 07:20:00|9031.8|9026.8|9031.6|9026.6|9033.5|9028.5|9031.5|9026.5|74
1608708300000|2020-12-23 07:25:00|9031.5|9026.5|9033|9028|9033.5|9028.5|9031.3|9026.3|9
1608708600000|2020-12-23 07:30:00|9033.5|9028.5|9032.7|9027.7|9033.5|9028.5|9031.5|9026.5|10
1608708900000|2020-12-23 07:35:00|9033|9028|9033|9028|9033.5|9028.5|9032|9027|114
1608709200000|2020-12-23 07:40:00|9033.2|9028.2|9033.5|9028.5|9034|9029|9032.5|9027.5|29
1608709500000|2020-12-23 07:45:00|9033.7|9028.7|9029.9|9024.9|9034|9029|9029.5|9024.5|38
1608709800000|2020-12-23 07:50:00|9029.7|9024.7|9028.5|9023.5|9030.4|9025.4|9028|9023|103
1608710100000|2020-12-23 07:55:00|9028.2|9023.2|9029.5|9024.5|9029.5|9024.5|9027.5|9022.5|36
1608710400000|2020-12-23 08:00:00|9029.3|9024.3|9033.5|9028.5|9033.7|9028.7|9029|9024|74
1608710700000|2020-12-23 08:05:00|9033.2|9028.2|9034.7|9029.7|9036.2|9031.2|9032|9027|78
1608711000000|2020-12-23 08:10:00|9035|9030|9037|9032|9037|9032|9034|9029|36
1608711300000|2020-12-23 08:15:00|9036.7|9031.7|9041.7|9036.7|9042|9037|9035.8|9030.8|66
1608711600000|2020-12-23 08:20:00|9042|9037|9042.5|9037.5|9046|9041|9041.5|9036.5|91
1608711900000|2020-12-23 08:25:00|9042.2|9037.2|9040.7|9035.7|9043.7|9038.7|9040.5|9035.5|93
1608712200000|2020-12-23 08:30:00|9041|9036|9041|9036|9041|9036|9039|9034|40
1608712500000|2020-12-23 08:35:00|9041.4|9036.4|9039|9034|9041.4|9036.4|9038.5|9033.5|46
1608712800000|2020-12-23 08:40:00|9039.2|9034.2|9035.5|9030.5|9039.5|9034.5|9034.8|9029.8|77
1608713100000|2020-12-23 08:45:00|9035.7|9030.7|9037|9032|9037.5|9032.5|9035.7|9030.7|29
1608713400000|2020-12-23 08:50:00|9036.5|9031.5|9038.3|9033.3|9038.5|9033.5|9036|9031|24
1608713700000|2020-12-23 08:55:00|9038|9033|9034.5|9029.5|9038.5|9033.5|9034.5|9029.5|27
1608714000000|2020-12-23 09:00:00|9035|9030|9030.5|9025.5|9036|9031|9030|9025|59
1608714300000|2020-12-23 09:05:00|9030|9025|9031.5|9026.5|9032|9027|9029.5|9024.5|78
1608714600000|2020-12-23 09:10:00|9031|9026|9032.3|9027.3|9033|9028|9030.6|9025.6|29
1608714900000|2020-12-23 09:15:00|9032|9027|9032.6|9027.6|9033|9028|9030|9025|19
1608715200000|2020-12-23 09:20:00|9032.5|9027.5|9034.6|9029.6|9035|9030|9031.8|9026.8|44
1608715500000|2020-12-23 09:25:00|9034.5|9029.5|9029.6|9024.6|9035.5|9030.5|9029.6|9024.6|148
1608715800000|2020-12-23 09:30:00|9030|9025|9028.8|9023.8|9030|9025|9027|9022|75
1608716100000|2020-12-23 09:35:00|9029|9024|9032|9027|9032|9027|9027.6|9022.6|31
1608716400000|2020-12-23 09:40:00|9031.8|9026.8|9031.6|9026.6|9032.5|9027.5|9030.5|9025.5|69
1608716700000|2020-12-23 09:45:00|9031.8|9026.8|9032|9027|9034|9029|9031.5|9026.5|9
1608717000000|2020-12-23 09:50:00|9031.8|9026.8|9032.5|9027.5|9032.5|9027.5|9030.8|9025.8|29
1608717300000|2020-12-23 09:55:00|9032.7|9027.7|9032.5|9027.5|9033.3|9028.3|9031.5|9026.5|36
1608717600000|2020-12-23 10:00:00|9032.3|9027.3|9036.5|9031.5|9036.5|9031.5|9031.5|9026.5|24
1608717900000|2020-12-23 10:05:00|9036.3|9031.3|9031.5|9026.5|9037.2|9032.2|9031.5|9026.5|56
1608718200000|2020-12-23 10:10:00|9031.7|9026.7|9029.7|9024.7|9032|9027|9028.8|9023.8|22
1608718500000|2020-12-23 10:15:00|9029.5|9024.5|9031|9026|9031.3|9026.3|9028.3|9023.3|10
1608718800000|2020-12-23 10:20:00|9030.8|9025.8|9033.3|9028.3|9035|9030|9030|9025|51
1608719100000|2020-12-23 10:25:00|9033.5|9028.5|9034|9029|9035|9030|9032.5|9027.5|68
1608719400000|2020-12-23 10:30:00|9033.8|9028.8|9036|9031|9037.5|9032.5|9033.8|9028.8|106
1608719700000|2020-12-23 10:35:00|9035.7|9030.7|9034|9029|9036.5|9031.5|9033|9028|44
1608720000000|2020-12-23 10:40:00|9034.2|9029.2|9037|9032|9037.5|9032.5|9033.8|9028.8|48
1608720300000|2020-12-23 10:45:00|9036.5|9031.5|9036|9031|9040|9035|9035.8|9030.8|81
1608720600000|2020-12-23 10:50:00|9036.3|9031.3|9034.8|9029.8|9037.3|9032.3|9034|9029|20
1608720900000|2020-12-23 10:55:00|9034.5|9029.5|9038|9033|9038.5|9033.5|9034|9029|24
1608721200000|2020-12-23 11:00:00|9037.8|9032.8|9034.7|9029.7|9038|9033|9033|9028|77
1608721500000|2020-12-23 11:05:00|9035|9030|9034.5|9029.5|9038|9033|9034|9029|55
1608721800000|2020-12-23 11:10:00|9034.3|9029.3|9037.5|9032.5|9038|9033|9034|9029|44
1608722100000|2020-12-23 11:15:00|9037.2|9032.2|9034.7|9029.7|9038|9033|9034.5|9029.5|16
1608722400000|2020-12-23 11:20:00|9034.5|9029.5|9033|9028|9034.7|9029.7|9032|9027|31
1608722700000|2020-12-23 11:25:00|9033.2|9028.2|9033.5|9028.5|9033.7|9028.7|9031.5|9026.5|23
1608723000000|2020-12-23 11:30:00|9033.7|9028.7|9034.7|9029.7|9035|9030|9033.5|9028.5|14
1608723300000|2020-12-23 11:35:00|9035|9030|9033|9028|9035.7|9030.7|9033|9028|38
1608723600000|2020-12-23 11:40:00|9033.2|9028.2|9032.5|9027.5|9034.7|9029.7|9032|9027|22
1608723900000|2020-12-23 11:45:00|9032.7|9027.7|9031.5|9026.5|9033.2|9028.2|9031.5|9026.5|49
1608724200000|2020-12-23 11:50:00|9031.7|9026.7|9033.5|9028.5|9034.5|9029.5|9031|9026|67
1608724500000|2020-12-23 11:55:00|9033.3|9028.3|9034.5|9029.5|9036|9031|9033|9028|24
1608724800000|2020-12-23 12:00:00|9034.2|9029.2|9036.7|9031.7|9037|9032|9034.2|9029.2|48
1608725100000|2020-12-23 12:05:00|9036.5|9031.5|9034|9029|9037.2|9032.2|9033.5|9028.5|27
1608725400000|2020-12-23 12:10:00|9034.2|9029.2|9034|9029|9036.5|9031.5|9033.5|9028.5|80
1608725700000|2020-12-23 12:15:00|9034.2|9029.2|9037.5|9032.5|9037.7|9032.7|9033.8|9028.8|114
1608726000000|2020-12-23 12:20:00|9037.3|9032.3|9037.7|9032.7|9038.7|9033.7|9036.5|9031.5|30
1608726300000|2020-12-23 12:25:00|9038|9033|9038|9033|9038.5|9033.5|9037|9032|25
1608726600000|2020-12-23 12:30:00|9038.3|9033.3|9038|9033|9039|9034|9037.8|9032.8|33
1608726900000|2020-12-23 12:35:00|9038.2|9033.2|9037.5|9032.5|9038.5|9033.5|9036.1|9031.1|47
1608727200000|2020-12-23 12:40:00|9037.7|9032.7|9038|9033|9038.6|9033.6|9037|9032|25
1608727500000|2020-12-23 12:45:00|9038.2|9033.2|9038.5|9033.5|9040|9035|9037.7|9032.7|33
1608727800000|2020-12-23 12:50:00|9038.3|9033.3|9039.5|9034.5|9040|9035|9038.3|9033.3|19
1608728100000|2020-12-23 12:55:00|9039.7|9034.7|9038.5|9033.5|9040.5|9035.5|9038|9033|30
1608728400000|2020-12-23 13:00:00|9038.3|9033.3|9041.7|9036.7|9042.5|9037.5|9038.3|9033.3|53
1608728700000|2020-12-23 13:05:00|9041.5|9036.5|9046.3|9041.3|9047|9042|9041|9036|268
1608729000000|2020-12-23 13:10:00|9046.5|9041.5|9048.8|9043.8|9050.5|9045.5|9046|9041|92
1608729300000|2020-12-23 13:15:00|9048.7|9043.7|9049.5|9044.5|9051|9046|9048.5|9043.5|90
1608729600000|2020-12-23 13:20:00|9049.3|9044.3|9050.5|9045.5|9052|9047|9049|9044|144
1608729900000|2020-12-23 13:25:00|9050.2|9045.2|9050.4|9045.4|9051.8|9046.8|9050|9045|127
1608730200000|2020-12-23 13:30:00|9049.9|9044.9|9050.5|9045.5|9053.5|9048.5|9049.9|9044.9|69
1608730500000|2020-12-23 13:35:00|9050.3|9045.3|9047|9042|9051|9046|9043.5|9038.5|491
1608730800000|2020-12-23 13:40:00|9046.8|9041.8|9043.5|9038.5|9048|9043|9043.5|9038.5|69
1608731100000|2020-12-23 13:45:00|9043.8|9038.8|9035.7|9030.7|9044.5|9039.5|9035|9030|587
1608731400000|2020-12-23 13:50:00|9036|9031|9035.5|9030.5|9037|9032|9033.5|9028.5|154
1608731700000|2020-12-23 13:55:00|9035.3|9030.3|9039|9034|9040.5|9035.5|9034.5|9029.5|138
1608732000000|2020-12-23 14:00:00|9039.3|9034.3|9037.1|9032.1|9041.7|9036.7|9036.5|9031.5|130
1608732300000|2020-12-23 14:05:00|9037|9032|9031.8|9026.8|9037.5|9032.5|9031.1|9026.1|118
1608732600000|2020-12-23 14:10:00|9032|9027|9033.5|9028.5|9035.5|9030.5|9031.6|9026.6|94
1608732900000|2020-12-23 14:15:00|9033.7|9028.7|9027.3|9022.3|9034|9029|9027|9022|146
1608733200000|2020-12-23 14:20:00|9027|9022|9027|9022|9029|9024|9025.3|9020.3|110
1608733500000|2020-12-23 14:25:00|9026.8|9021.8|9024|9019|9027|9022|9023|9018|394
1608733800000|2020-12-23 14:30:00|9023.8|9018.8|9014.8|9009.8|9024|9019|9011.1|9006.1|452
1608734100000|2020-12-23 14:35:00|9014.7|9009.7|9013.6|9008.6|9016|9011|9012.6|9007.6|204
1608734400000|2020-12-23 14:40:00|9013.3|9008.3|9010|9005|9014|9009|9009.6|9004.6|168
1608734700000|2020-12-23 14:45:00|9009.8|9004.8|9011|9006|9014.7|9009.7|9009.1|9004.1|188
1608735000000|2020-12-23 14:50:00|9011.3|9006.3|9011.3|9006.3|9012.3|9007.3|9008.4|9003.4|127
1608735300000|2020-12-23 14:55:00|9011.5|9006.5|9016.6|9011.6|9019.3|9014.3|9010.6|9005.6|234
1608735600000|2020-12-23 15:00:00|9016.9|9011.9|9012.3|9007.3|9016.9|9011.9|9007.5|9002.5|711
1608735900000|2020-12-23 15:05:00|9012.5|9007.5|9015|9010|9016.5|9011.5|9010.1|9005.1|252
1608736200000|2020-12-23 15:10:00|9015.1|9010.1|9012.8|9007.8|9017.5|9012.5|9011.5|9006.5|127
1608736500000|2020-12-23 15:15:00|9012.6|9007.6|9015.3|9010.3|9016.8|9011.8|9010.1|9005.1|209
1608736800000|2020-12-23 15:20:00|9014.8|9009.8|9020.6|9015.6|9021.8|9016.8|9013.6|9008.6|121
1608737100000|2020-12-23 15:25:00|9020.8|9015.8|9019.3|9014.3|9020.8|9015.8|9017.1|9012.1|81
1608737400000|2020-12-23 15:30:00|9019.1|9014.1|9017.9|9012.9|9019.1|9014.1|9014.7|9009.7|88
1608737700000|2020-12-23 15:35:00|9017.6|9012.6|9018.8|9013.8|9019.1|9014.1|9016.6|9011.6|177
1608738000000|2020-12-23 15:40:00|9018.6|9013.6|9017.6|9012.6|9022|9017|9017.6|9012.6|149
1608738300000|2020-12-23 15:45:00|9017.8|9012.8|9023.1|9018.1|9023.8|9018.8|9017.3|9012.3|93
1608738600000|2020-12-23 15:50:00|9022.9|9017.9|9026.1|9021.1|9027.5|9022.5|9020.5|9015.5|191
1608738900000|2020-12-23 15:55:00|9026|9021|9029|9024|9033|9028|9024.5|9019.5|235
1608739200000|2020-12-23 16:00:00|9028.8|9023.8|9024.3|9019.3|9029|9024|9024.1|9019.1|180
1608739500000|2020-12-23 16:05:00|9024.5|9019.5|9022.5|9017.5|9024.5|9019.5|9021.5|9016.5|148
1608739800000|2020-12-23 16:10:00|9022.3|9017.3|9023.1|9018.1|9023.5|9018.5|9018.5|9013.5|170
1608740100000|2020-12-23 16:15:00|9023|9018|9024.1|9019.1|9025.3|9020.3|9022.5|9017.5|60
1608740400000|2020-12-23 16:20:00|9024|9019|9021.3|9016.3|9025.5|9020.5|9019.5|9014.5|66
1608740700000|2020-12-23 16:25:00|9021.1|9016.1|9022.3|9017.3|9023|9018|9018.5|9013.5|124
1608741000000|2020-12-23 16:30:00|9022.1|9017.1|9022.1|9017.1|9025.5|9020.5|9021.1|9016.1|180
1608741300000|2020-12-23 16:35:00|9022|9017|9025.1|9020.1|9026|9021|9021.1|9016.1|59
1608741600000|2020-12-23 16:40:00|9025|9020|9023|9018|9025.1|9020.1|9022.1|9017.1|68
1608741900000|2020-12-23 16:45:00|9022.8|9017.8|9023|9018|9023.5|9018.5|9020.5|9015.5|77
1608742200000|2020-12-23 16:50:00|9023.3|9018.3|9022.5|9017.5|9023.5|9018.5|9021.8|9016.8|28
1608742500000|2020-12-23 16:55:00|9022.3|9017.3|9023.3|9018.3|9024.5|9019.5|9021.6|9016.6|32
1608742800000|2020-12-23 17:00:00|9023.5|9018.5|9022.5|9017.5|9025.3|9020.3|9022.1|9017.1|66
1608743100000|2020-12-23 17:05:00|9022.3|9017.3|9023.1|9018.1|9024.3|9019.3|9021.5|9016.5|26
1608743400000|2020-12-23 17:10:00|9023|9018|9023.6|9018.6|9024.5|9019.5|9022|9017|32
1608743700000|2020-12-23 17:15:00|9023.8|9018.8|9024|9019|9025.8|9020.8|9023.5|9018.5|39
1608744000000|2020-12-23 17:20:00|9023.8|9018.8|9024.3|9019.3|9024.5|9019.5|9023.3|9018.3|24
1608744300000|2020-12-23 17:25:00|9024.1|9019.1|9024.5|9019.5|9025.8|9020.8|9023|9018|58
1608744600000|2020-12-23 17:30:00|9024.8|9019.8|9029|9024|9031.5|9026.5|9024.5|9019.5|111
1608744900000|2020-12-23 17:35:00|9029.3|9024.3|9032|9027|9032.5|9027.5|9029.1|9024.1|51
1608745200000|2020-12-23 17:40:00|9031.8|9026.8|9030.1|9025.1|9033|9028|9030.1|9025.1|49
1608745500000|2020-12-23 17:45:00|9030|9025|9032.5|9027.5|9033.5|9028.5|9028.5|9023.5|44
1608745800000|2020-12-23 17:50:00|9032.7|9027.7|9032.8|9027.8|9035|9030|9031.5|9026.5|68
1608746100000|2020-12-23 17:55:00|9032.5|9027.5|9030|9025|9032.8|9027.8|9030|9025|73
1608746400000|2020-12-23 18:00:00|9030.1|9025.1|9030|9025|9031|9026|9029.5|9024.5|25
1608746700000|2020-12-23 18:05:00|9029.8|9024.8|9030.5|9025.5|9030.5|9025.5|9028|9023|19
1608747000000|2020-12-23 18:10:00|9030.8|9025.8|9030.5|9025.5|9031.5|9026.5|9030|9025|53
1608747300000|2020-12-23 18:15:00|9030|9025|9029.5|9024.5|9031|9026|9029|9024|11
1608747600000|2020-12-23 18:20:00|9029.3|9024.3|9029|9024|9029.5|9024.5|9027.8|9022.8|22
1608747900000|2020-12-23 18:25:00|9029.3|9024.3|9029.8|9024.8|9033|9028|9028.5|9023.5|76
1608748200000|2020-12-23 18:30:00|9030|9025|9031.6|9026.6|9033|9028|9029.5|9024.5|44
1608748500000|2020-12-23 18:35:00|9031.5|9026.5|9030.5|9025.5|9032.3|9027.3|9030|9025|15
1608748800000|2020-12-23 18:40:00|9030.3|9025.3|9031.3|9026.3|9031.8|9026.8|9029.5|9024.5|46
1608749100000|2020-12-23 18:45:00|9031.1|9026.1|9031.5|9026.5|9032.3|9027.3|9029.3|9024.3|65
1608749400000|2020-12-23 18:50:00|9031.3|9026.3|9032|9027|9032.5|9027.5|9031.3|9026.3|35
1608749700000|2020-12-23 18:55:00|9031.8|9026.8|9031.5|9026.5|9032.8|9027.8|9031|9026|11
1608750000000|2020-12-23 19:00:00|9031.3|9026.3|9033|9028|9033|9028|9030.5|9025.5|52
1608750300000|2020-12-23 19:05:00|9032.8|9027.8|9033.3|9028.3|9033.5|9028.5|9032.3|9027.3|25
1608750600000|2020-12-23 19:10:00|9033|9028|9034|9029|9034.3|9029.3|9032.5|9027.5|20
1608750900000|2020-12-23 19:15:00|9034.2|9029.2|9037.5|9032.5|9037.5|9032.5|9034|9029|717
1608751200000|2020-12-23 19:20:00|9037.3|9032.3|9037.3|9032.3|9039.3|9034.3|9037|9032|65
1608751500000|2020-12-23 19:25:00|9037.5|9032.5|9037.5|9032.5|9037.5|9032.5|9036.3|9031.3|21
1608751800000|2020-12-23 19:30:00|9037.7|9032.7|9036.5|9031.5|9038|9033|9035.5|9030.5|25
1608752100000|2020-12-23 19:35:00|9036.7|9031.7|9036|9031|9037.5|9032.5|9036|9031|40
1608752400000|2020-12-23 19:40:00|9035.8|9030.8|9034.2|9029.2|9036|9031|9033.5|9028.5|53
1608752700000|2020-12-23 19:45:00|9034|9029|9033|9028|9035|9030|9033|9028|15
1608753000000|2020-12-23 19:50:00|9032.5|9027.5|9034.2|9029.2|9034.2|9029.2|9032.5|9027.5|26
1608753300000|2020-12-23 19:55:00|9034|9029|9035.5|9030.5|9037|9032|9034|9029|172
1608753600000|2020-12-23 20:00:00|9035|9030|9034.8|9029.8|9036|9031|9034|9029|24
1608753900000|2020-12-23 20:05:00|9035|9030|9039|9034|9039.5|9034.5|9035|9030|59
1608754200000|2020-12-23 20:10:00|9038.8|9033.8|9038|9033|9040|9035|9037.5|9032.5|24
1608754500000|2020-12-23 20:15:00|9038.2|9033.2|9038.8|9033.8|9039.3|9034.3|9038|9033|39
1608754800000|2020-12-23 20:20:00|9038.6|9033.6|9038|9033|9039|9034|9037.8|9032.8|2
1608755100000|2020-12-23 20:25:00|9038.2|9033.2|9037.8|9032.8|9038.3|9033.3|9037|9032|5
1608755400000|2020-12-23 20:30:00|9037.7|9032.7|9036.5|9031.5|9038|9033|9036|9031|24
1608755700000|2020-12-23 20:35:00|9036.7|9031.7|9034.5|9029.5|9036.7|9031.7|9034.5|9029.5|29
1608756000000|2020-12-23 20:40:00|9034.3|9029.3|9032.3|9027.3|9034.7|9029.7|9032|9027|44
1608756300000|2020-12-23 20:45:00|9032.5|9027.5|9032|9027|9032.5|9027.5|9030.8|9025.8|43
1608756600000|2020-12-23 20:50:00|9032.2|9027.2|9031.5|9026.5|9034|9029|9031|9026|51
1608756900000|2020-12-23 20:55:00|9031.3|9026.3|9024.5|9019.5|9031.5|9026.5|9024|9019|147
1608757200000|2020-12-23 21:00:00|9024.7|9019.7|9026.5|9021.5|9027|9022|9023.3|9018.3|137
1608757500000|2020-12-23 21:05:00|9026.7|9021.7|9027|9022|9027.5|9022.5|9025.8|9020.8|11
1608757800000|2020-12-23 21:10:00|9026.8|9021.8|9028.3|9023.3|9028.5|9023.5|9026.3|9021.3|11
1608758100000|2020-12-23 21:15:00|9028.1|9023.1|9027.3|9022.3|9028.3|9023.3|9027|9022|9
1608758400000|2020-12-23 21:20:00|9027.1|9022.1|9027|9022|9028|9023|9026.6|9021.6|7
1608758700000|2020-12-23 21:25:00|9026.8|9021.8|9026.5|9021.5|9029|9024|9026.3|9021.3|8
1608759000000|2020-12-23 21:30:00|9026.8|9021.8|9026|9021|9027.3|9022.3|9024.6|9019.6|30
1608759300000|2020-12-23 21:35:00|9026.3|9021.3|9028.5|9023.5|9028.5|9023.5|9026.3|9021.3|11
1608759600000|2020-12-23 21:40:00|9028.3|9023.3|9029.3|9024.3|9030.3|9025.3|9028.1|9023.1|9
1608759900000|2020-12-23 21:45:00|9029.5|9024.5|9028.5|9023.5|9030|9025|9028|9023|56
1608760200000|2020-12-23 21:50:00|9028.7|9023.7|9030.3|9025.3|9030.8|9025.8|9028.3|9023.3|7
1608760500000|2020-12-23 21:55:00|9029.8|9024.8|9025.4|9018.4|9029.8|9024.8|9025.4|9018.4|28
1608771600000|2020-12-24 01:00:00|9019.5|9014.5|9018.8|9013.8|9020|9015|9016.5|9011.5|137
1608771900000|2020-12-24 01:05:00|9018.6|9013.6|9017|9012|9020|9015|9016.6|9011.6|67
1608772200000|2020-12-24 01:10:00|9016.8|9011.8|9017.5|9012.5|9018.7|9013.7|9016.1|9011.1|358
1608772500000|2020-12-24 01:15:00|9017.3|9012.3|9018|9013|9018.5|9013.5|9016.6|9011.6|13
1608772800000|2020-12-24 01:20:00|9017.8|9012.8|9014.6|9009.6|9017.8|9012.8|9014.1|9009.1|70
1608773100000|2020-12-24 01:25:00|9014.8|9009.8|9016.1|9011.1|9016.5|9011.5|9014.6|9009.6|57
1608773400000|2020-12-24 01:30:00|9016.5|9011.5|9018.6|9013.6|9019.5|9014.5|9016.1|9011.1|38
1608773700000|2020-12-24 01:35:00|9018.3|9013.3|9016.5|9011.5|9018.5|9013.5|9016.1|9011.1|10
1608774000000|2020-12-24 01:40:00|9016.3|9011.3|9015.6|9010.6|9017|9012|9015.3|9010.3|30
1608774300000|2020-12-24 01:45:00|9015.4|9010.4|9013.1|9008.1|9015.5|9010.5|9013.1|9008.1|49
1608774600000|2020-12-24 01:50:00|9012.9|9007.9|9013.5|9008.5|9014.3|9009.3|9012.6|9007.6|10
1608774900000|2020-12-24 01:55:00|9013.3|9008.3|9016.3|9011.3|9016.5|9011.5|9013.1|9008.1|15
1608775200000|2020-12-24 02:00:00|9016|9011|9015.3|9010.3|9016.5|9011.5|9014.6|9009.6|25
1608775500000|2020-12-24 02:05:00|9015.1|9010.1|9014.1|9009.1|9015.5|9010.5|9014.1|9009.1|12
1608775800000|2020-12-24 02:10:00|9014.3|9009.3|9014.5|9009.5|9014.8|9009.8|9013.6|9008.6|10
1608776100000|2020-12-24 02:15:00|9014.6|9009.6|9013.5|9008.5|9014.6|9009.6|9013.1|9008.1|4
1608776400000|2020-12-24 02:20:00|9013.6|9008.6|9012.6|9007.6|9013.6|9008.6|9012.1|9007.1|53
1608776700000|2020-12-24 02:25:00|9012.8|9007.8|9011.6|9006.6|9013|9008|9011.6|9006.6|17
1608777000000|2020-12-24 02:30:00|9011.5|9006.5|9010.1|9005.1|9011.5|9006.5|9009.6|9004.6|38
1608777300000|2020-12-24 02:35:00|9010.5|9005.5|9010.1|9005.1|9011.5|9006.5|9009.6|9004.6|22
1608777600000|2020-12-24 02:40:00|9010.3|9005.3|9011.5|9006.5|9011.5|9006.5|9009.9|9004.9|39
1608777900000|2020-12-24 02:45:00|9012|9007|9010.1|9005.1|9012.5|9007.5|9010.1|9005.1|22
1608778200000|2020-12-24 02:50:00|9010.3|9005.3|9011.8|9006.8|9012|9007|9010.1|9005.1|12
1608778500000|2020-12-24 02:55:00|9012|9007|9013|9008|9013.8|9008.8|9011.8|9006.8|40
1608778800000|2020-12-24 03:00:00|9012.6|9007.6|9011.6|9006.6|9012.6|9007.6|9011.1|9006.1|27
1608779100000|2020-12-24 03:05:00|9011.8|9006.8|9011.5|9006.5|9012|9007|9010.6|9005.6|20
1608779400000|2020-12-24 03:10:00|9011.3|9006.3|9011.1|9006.1|9011.6|9006.6|9010.8|9005.8|15
1608779700000|2020-12-24 03:15:00|9011.3|9006.3|9011|9006|9011.5|9006.5|9010.1|9005.1|13
1608780000000|2020-12-24 03:20:00|9011.1|9006.1|9011|9006|9012.5|9007.5|9010.6|9005.6|13
1608780300000|2020-12-24 03:25:00|9011.1|9006.1|9012.5|9007.5|9012.8|9007.8|9011.1|9006.1|4
1608780600000|2020-12-24 03:30:00|9012.8|9007.8|9016.1|9011.1|9016.3|9011.3|9011.8|9006.8|31
1608780900000|2020-12-24 03:35:00|9015.8|9010.8|9015.6|9010.6|9016.8|9011.8|9015.3|9010.3|20
1608781200000|2020-12-24 03:40:00|9015.8|9010.8|9015.6|9010.6|9016.1|9011.1|9015.1|9010.1|3
1608781500000|2020-12-24 03:45:00|9015.8|9010.8|9015.5|9010.5|9016.1|9011.1|9015.1|9010.1|10
1608781800000|2020-12-24 03:50:00|9015.6|9010.6|9016.6|9011.6|9016.6|9011.6|9015.6|9010.6|14
1608782100000|2020-12-24 03:55:00|9016.3|9011.3|9014|9009|9016.5|9011.5|9013.8|9008.8|23
1608782400000|2020-12-24 04:00:00|9014.3|9009.3|9015.6|9010.6|9016|9011|9014|9009|50
1608782700000|2020-12-24 04:05:00|9015.3|9010.3|9016.1|9011.1|9017|9012|9015.1|9010.1|12
1608783000000|2020-12-24 04:10:00|9016.3|9011.3|9017.5|9012.5|9017.5|9012.5|9016.1|9011.1|7
1608783300000|2020-12-24 04:15:00|9017.6|9012.6|9017.5|9012.5|9017.6|9012.6|9017.1|9012.1|17
1608783600000|2020-12-24 04:20:00|9017.6|9012.6|9018.3|9013.3|9018.5|9013.5|9017|9012|18
1608783900000|2020-12-24 04:25:00|9018.1|9013.1|9017.6|9012.6|9018.5|9013.5|9017.3|9012.3|19
1608784200000|2020-12-24 04:30:00|9017.5|9012.5|9018|9013|9019|9014|9017.1|9012.1|21
1608784500000|2020-12-24 04:35:00|9017.8|9012.8|9017.6|9012.6|9018|9013|9016.8|9011.8|6
1608784800000|2020-12-24 04:40:00|9018|9013|9017.6|9012.6|9018.5|9013.5|9017.6|9012.6|6
1608785100000|2020-12-24 04:45:00|9017.8|9012.8|9017.5|9012.5|9018.1|9013.1|9017.5|9012.5|1
1608785400000|2020-12-24 04:50:00|9017.6|9012.6|9017.1|9012.1|9017.6|9012.6|9017.1|9012.1|5
1608785700000|2020-12-24 04:55:00|9017.3|9012.3|9017.1|9012.1|9017.3|9012.3|9016.3|9011.3|2
1608786000000|2020-12-24 05:00:00|9016.8|9011.8|9017.1|9012.1|9017.6|9012.6|9016.8|9011.8|6
1608786300000|2020-12-24 05:05:00|9017.3|9012.3|9017.8|9012.8|9018|9013|9017.1|9012.1|3
1608786600000|2020-12-24 05:10:00|9018|9013|9017.3|9012.3|9018.1|9013.1|9016.8|9011.8|4
1608786900000|2020-12-24 05:15:00|9017.1|9012.1|9016.3|9011.3|9017.5|9012.5|9016.1|9011.1|1
1608787200000|2020-12-24 05:20:00|9016.5|9011.5|9015.3|9010.3|9016.5|9011.5|9014.6|9009.6|17
1608787500000|2020-12-24 05:25:00|9015.5|9010.5|9016.5|9011.5|9016.5|9011.5|9015.1|9010.1|1
1608787800000|2020-12-24 05:30:00|9016.1|9011.1|9017.6|9012.6|9018|9013|9016.1|9011.1|28
1608788100000|2020-12-24 05:35:00|9017.8|9012.8|9017.8|9012.8|9018.1|9013.1|9017.6|9012.6|0
1608788400000|2020-12-24 05:40:00|9017.6|9012.6|9017.8|9012.8|9018.3|9013.3|9017.1|9012.1|5
1608788700000|2020-12-24 05:45:00|9018|9013|9017|9012|9018.3|9013.3|9016.3|9011.3|1
1608789000000|2020-12-24 05:50:00|9017.1|9012.1|9016.1|9011.1|9017.1|9012.1|9015.6|9010.6|3
1608789300000|2020-12-24 05:55:00|9015.8|9010.8|9016.1|9011.1|9017.5|9012.5|9015.3|9010.3|15
1608789600000|2020-12-24 06:00:00|9016|9011|9016.5|9011.5|9016.5|9011.5|9014.6|9009.6|17
1608789900000|2020-12-24 06:05:00|9016.8|9011.8|9016.5|9011.5|9017|9012|9016.1|9011.1|2
1608790200000|2020-12-24 06:10:00|9016.6|9011.6|9016.1|9011.1|9017.1|9012.1|9015.6|9010.6|7
1608790500000|2020-12-24 06:15:00|9015.6|9010.6|9017|9012|9017|9012|9015.6|9010.6|8
1608790800000|2020-12-24 06:20:00|9017.1|9012.1|9017.1|9012.1|9017.6|9012.6|9017.1|9012.1|12
1608791100000|2020-12-24 06:25:00|9017.3|9012.3|9017|9012|9017.5|9012.5|9016.8|9011.8|5
1608791400000|2020-12-24 06:30:00|9016.6|9011.6|9017.5|9012.5|9018.6|9013.6|9016.1|9011.1|11
1608791700000|2020-12-24 06:35:00|9017.6|9012.6|9017.1|9012.1|9017.6|9012.6|9017.1|9012.1|9
1608792000000|2020-12-24 06:40:00|9017.3|9012.3|9016.6|9011.6|9017.6|9012.6|9016.6|9011.6|8
1608792300000|2020-12-24 06:45:00|9016.3|9011.3|9015.6|9010.6|9017|9012|9015.1|9010.1|10
1608792600000|2020-12-24 06:50:00|9015.4|9010.4|9015.1|9010.1|9015.5|9010.5|9014.6|9009.6|12
1608792900000|2020-12-24 06:55:00|9015|9010|9014.6|9009.6|9015.5|9010.5|9014.6|9009.6|4
1608793200000|2020-12-24 07:00:00|9014.8|9009.8|9016|9011|9017.5|9012.5|9014.6|9009.6|42
1608793500000|2020-12-24 07:05:00|9015.8|9010.8|9016.6|9011.6|9017.5|9012.5|9015.1|9010.1|16
1608793800000|2020-12-24 07:10:00|9016.3|9011.3|9016.6|9011.6|9017|9012|9015.1|9010.1|13
1608794100000|2020-12-24 07:15:00|9016.4|9011.4|9015.5|9010.5|9016.6|9011.6|9015.1|9010.1|6
1608794400000|2020-12-24 07:20:00|9015.3|9010.3|9016.5|9011.5|9017|9012|9014.5|9009.5|15
1608794700000|2020-12-24 07:25:00|9016.8|9011.8|9015|9010|9016.8|9011.8|9013.6|9008.6|13
1608795000000|2020-12-24 07:30:00|9014.8|9009.8|9012|9007|9014.8|9009.8|9012|9007|44
1608795300000|2020-12-24 07:35:00|9012.5|9007.5|9013.6|9008.6|9014|9009|9012.2|9007.2|25
1608795600000|2020-12-24 07:40:00|9013.5|9008.5|9013.8|9008.8|9014.5|9009.5|9012.7|9007.7|5
1608795900000|2020-12-24 07:45:00|9013.7|9008.7|9016|9011|9016|9011|9013.7|9008.7|7
1608796200000|2020-12-24 07:50:00|9016.1|9011.1|9014|9009|9016.6|9011.6|9014|9009|38
1608796500000|2020-12-24 07:55:00|9014.2|9009.2|9015.8|9010.8|9016|9011|9013.7|9008.7|18
1608796800000|2020-12-24 08:00:00|9015.6|9010.6|9016.5|9011.5|9017.3|9012.3|9015|9010|66
1608797100000|2020-12-24 08:05:00|9016.7|9011.7|9015.3|9010.3|9017|9012|9012.5|9007.5|94
1608797400000|2020-12-24 08:10:00|9015.2|9010.2|9014|9009|9015.8|9010.8|9013.5|9008.5|46
1608797700000|2020-12-24 08:15:00|9014.5|9009.5|9012|9007|9014.5|9009.5|9012|9007|31
1608798000000|2020-12-24 08:20:00|9012.3|9007.3|9013.5|9008.5|9014.5|9009.5|9012.2|9007.2|57
1608798300000|2020-12-24 08:25:00|9013.7|9008.7|9016|9011|9016|9011|9013.5|9008.5|44
1608798600000|2020-12-24 08:30:00|9016.4|9011.4|9015.5|9010.5|9016.4|9011.4|9015|9010|30
1608798900000|2020-12-24 08:35:00|9015.7|9010.7|9015.5|9010.5|9016|9011|9015|9010|15
1608799200000|2020-12-24 08:40:00|9015.7|9010.7|9020.2|9015.2|9021.5|9016.5|9015.2|9010.2|63
1608799500000|2020-12-24 08:45:00|9020|9015|9016.5|9011.5|9020.5|9015.5|9016.5|9011.5|27
1608799800000|2020-12-24 08:50:00|9016.7|9011.7|9017|9012|9017.5|9012.5|9015|9010|63
1608800100000|2020-12-24 08:55:00|9016.7|9011.7|9015.7|9010.7|9017|9012|9014|9009|28
1608800400000|2020-12-24 09:00:00|9016|9011|9015|9010|9017.5|9012.5|9014.5|9009.5|26
1608800700000|2020-12-24 09:05:00|9015.2|9010.2|9017.5|9012.5|9017.7|9012.7|9014|9009|24
1608801000000|2020-12-24 09:10:00|9017.7|9012.7|9020.3|9015.3|9020.3|9015.3|9016.5|9011.5|53
1608801300000|2020-12-24 09:15:00|9020.2|9015.2|9019|9014|9020.7|9015.7|9018.5|9013.5|34
1608801600000|2020-12-24 09:20:00|9019.2|9014.2|9019|9014|9019.5|9014.5|9017.5|9012.5|18
1608801900000|2020-12-24 09:25:00|9018.7|9013.7|9017.2|9012.2|9019|9014|9017|9012|16
1608802200000|2020-12-24 09:30:00|9017|9012|9019|9014|9020.7|9015.7|9016.5|9011.5|32
1608802500000|2020-12-24 09:35:00|9018.7|9013.7|9016.2|9011.2|9019.2|9014.2|9016|9011|41
1608802800000|2020-12-24 09:40:00|9016.5|9011.5|9019.1|9014.1|9019.5|9014.5|9015.5|9010.5|29
1608803100000|2020-12-24 09:45:00|9019|9014|9019|9014|9020.7|9015.7|9017.8|9012.8|62
1608803400000|2020-12-24 09:50:00|9018.7|9013.7|9019.5|9014.5|9020.4|9015.4|9017.7|9012.7|17
1608803700000|2020-12-24 09:55:00|9019.1|9014.1|9019.8|9014.8|9022|9017|9018.7|9013.7|58
1608804000000|2020-12-24 10:00:00|9019.6|9014.6|9020|9015|9021.2|9016.2|9019.5|9014.5|21
1608804300000|2020-12-24 10:05:00|9020.3|9015.3|9020|9015|9021.9|9016.9|9019.5|9014.5|28
1608804600000|2020-12-24 10:10:00|9020.2|9015.2|9019.5|9014.5|9021|9016|9019|9014|18
1608804900000|2020-12-24 10:15:00|9019.3|9014.3|9016.5|9011.5|9019.5|9014.5|9016.5|9011.5|36
1608805200000|2020-12-24 10:20:00|9016.7|9011.7|9017.2|9012.2|9018|9013|9016.5|9011.5|27
1608805500000|2020-12-24 10:25:00|9017|9012|9018.5|9013.5|9019.5|9014.5|9017|9012|25
1608805800000|2020-12-24 10:30:00|9018.7|9013.7|9016.5|9011.5|9019.7|9014.7|9016.5|9011.5|39
1608806100000|2020-12-24 10:35:00|9016|9011|9015.7|9010.7|9017|9012|9015.5|9010.5|17
1608806400000|2020-12-24 10:40:00|9016|9011|9015.7|9010.7|9016.7|9011.7|9015.2|9010.2|14
1608806700000|2020-12-24 10:45:00|9015.5|9010.5|9016|9011|9017.5|9012.5|9015.5|9010.5|12
1608807000000|2020-12-24 10:50:00|9015.7|9010.7|9015.7|9010.7|9016.2|9011.2|9015|9010|30
1608807300000|2020-12-24 10:55:00|9016|9011|9015.5|9010.5|9016.2|9011.2|9014.5|9009.5|76
1608807600000|2020-12-24 11:00:00|9015|9010|9014.9|9009.9|9016|9011|9013.5|9008.5|49
1608807900000|2020-12-24 11:05:00|9015|9010|9016.2|9011.2|9018.4|9013.4|9015|9010|28
1608808200000|2020-12-24 11:10:00|9016.5|9011.5|9014.5|9009.5|9016.5|9011.5|9014.5|9009.5|14
1608808500000|2020-12-24 11:15:00|9014.7|9009.7|9016|9011|9016|9011|9013.2|9008.2|9
1608808800000|2020-12-24 11:20:00|9015.7|9010.7|9017.2|9012.2|9017.7|9012.7|9015.5|9010.5|16
1608809100000|2020-12-24 11:25:00|9017|9012|9017.2|9012.2|9018|9013|9016.7|9011.7|9
1608809400000|2020-12-24 11:30:00|9017.5|9012.5|9018.5|9013.5|9019.5|9014.5|9017.2|9012.2|16
1608809700000|2020-12-24 11:35:00|9018.3|9013.3|9016|9011|9018.5|9013.5|9015.7|9010.7|41
1608810000000|2020-12-24 11:40:00|9016.2|9011.2|9017|9012|9017|9012|9015.5|9010.5|54
1608810300000|2020-12-24 11:45:00|9017.2|9012.2|9018.5|9013.5|9019.1|9014.1|9016|9011|20
1608810600000|2020-12-24 11:50:00|9018.3|9013.3|9018|9013|9019.5|9014.5|9017.7|9012.7|17
1608810900000|2020-12-24 11:55:00|9018.1|9013.1|9018.5|9013.5|9019.6|9014.6|9018|9013|23
1608811200000|2020-12-24 12:00:00|9018.6|9013.6|9020|9015|9021.5|9016.5|9018.5|9013.5|43
1608811500000|2020-12-24 12:05:00|9019.5|9014.5|9020|9015|9021|9016|9019.5|9014.5|29
1608811800000|2020-12-24 12:10:00|9020.2|9015.2|9018.5|9013.5|9021.5|9016.5|9018.5|9013.5|36
1608812100000|2020-12-24 12:15:00|9018.3|9013.3|9019.2|9014.2|9020|9015|9018.2|9013.2|13
1608812400000|2020-12-24 12:20:00|9019.5|9014.5|9018.2|9013.2|9019.5|9014.5|9017.5|9012.5|25
1608812700000|2020-12-24 12:25:00|9018.5|9013.5|9016.5|9011.5|9018.5|9013.5|9016|9011|25
1608813000000|2020-12-24 12:30:00|9016.9|9011.9|9020.9|9015.9|9020.9|9015.9|9016.5|9011.5|58
1608813300000|2020-12-24 12:35:00|9021|9016|9023|9018|9024.5|9019.5|9021|9016|99
1608813600000|2020-12-24 12:40:00|9022.7|9017.7|9022.4|9017.4|9024|9019|9022.4|9017.4|124
1608813900000|2020-12-24 12:45:00|9022.5|9017.5|9022|9017|9023.2|9018.2|9021.2|9016.2|16
1608814200000|2020-12-24 12:50:00|9022.2|9017.2|9021|9016|9022.5|9017.5|9021|9016|26
1608814500000|2020-12-24 12:55:00|9021.4|9016.4|9023.5|9018.5|9024.4|9019.4|9020.9|9015.9|39
1608814800000|2020-12-24 13:00:00|9023.4|9018.4|9022.4|9017.4|9023.9|9018.9|9022|9017|42
1608815100000|2020-12-24 13:05:00|9022.2|9017.2|9021.4|9016.4|9022.4|9017.4|9021.2|9016.2|23
1608815400000|2020-12-24 13:10:00|9021.2|9016.2|9020.9|9015.9|9021.9|9016.9|9020.4|9015.4|17
1608815700000|2020-12-24 13:15:00|9021.4|9016.4|9022.4|9017.4|9022.7|9017.7|9020.9|9015.9|17
1608816000000|2020-12-24 13:20:00|9022.7|9017.7|9025.5|9020.5|9026.7|9021.7|9022.5|9017.5|136
1608816300000|2020-12-24 13:25:00|9025.4|9020.4|9023.7|9018.7|9025.9|9020.9|9023.7|9018.7|19
1608816600000|2020-12-24 13:30:00|9023.5|9018.5|9024.4|9019.4|9024.4|9019.4|9022.9|9017.9|57
1608816900000|2020-12-24 13:35:00|9024|9019|9022.5|9017.5|9024.4|9019.4|9021.9|9016.9|39
1608817200000|2020-12-24 13:40:00|9022.4|9017.4|9022.5|9017.5|9022.9|9017.9|9021.5|9016.5|29
1608817500000|2020-12-24 13:45:00|9022.2|9017.2|9021.5|9016.5|9022.4|9017.4|9021|9016|27
1608817800000|2020-12-24 13:50:00|9021.7|9016.7|9020|9015|9022|9017|9019.5|9014.5|53
1608818100000|2020-12-24 13:55:00|9019.7|9014.7|9022.9|9017.9|9022.9|9017.9|9019.5|9014.5|28
1608818400000|2020-12-24 14:00:00|9023.2|9018.2|9021.5|9016.5|9024|9019|9021.5|9016.5|83
1608818700000|2020-12-24 14:05:00|9021.7|9016.7|9019|9014|9021.7|9016.7|9018.6|9013.6|50
1608819000000|2020-12-24 14:10:00|9018.8|9013.8|9021.9|9016.9|9022.5|9017.5|9018.8|9013.8|84
1608819300000|2020-12-24 14:15:00|9022.2|9017.2|9023.5|9018.5|9023.5|9018.5|9020.5|9015.5|86
1608819600000|2020-12-24 14:20:00|9023.9|9018.9|9026.4|9021.4|9028.9|9023.9|9022|9017|127
1608819900000|2020-12-24 14:25:00|9026.2|9021.2|9024.4|9019.4|9026.4|9021.4|9023.8|9018.8|70
1608820200000|2020-12-24 14:30:00|9024|9019|9022.5|9017.5|9024.5|9019.5|9022.5|9017.5|133
1608820500000|2020-12-24 14:35:00|9022.7|9017.7|9022.5|9017.5|9023.5|9018.5|9018|9013|155
1608820800000|2020-12-24 14:40:00|9022.9|9017.9|9021.9|9016.9|9024|9019|9021.5|9016.5|110
1608821100000|2020-12-24 14:45:00|9021.7|9016.7|9021.2|9016.2|9022.7|9017.7|9020.5|9015.5|68
1608821400000|2020-12-24 14:50:00|9021.4|9016.4|9019|9014|9021.4|9016.4|9016|9011|85
1608821700000|2020-12-24 14:55:00|9019.2|9014.2|9022|9017|9022.5|9017.5|9019|9014|93
1608822000000|2020-12-24 15:00:00|9022.2|9017.2|9029|9024|9029.5|9024.5|9022|9017|172
1608822300000|2020-12-24 15:05:00|9028.7|9023.7|9023.7|9018.7|9029|9024|9022.5|9017.5|136
1608822600000|2020-12-24 15:10:00|9023.5|9018.5|9025|9020|9025|9020|9023.5|9018.5|169
1608822900000|2020-12-24 15:15:00|9025.4|9020.4|9023.5|9018.5|9027.2|9022.2|9022|9017|65
1608823200000|2020-12-24 15:20:00|9023.2|9018.2|9022|9017|9023.2|9018.2|9021|9016|68
1608823500000|2020-12-24 15:25:00|9022.2|9017.2|9020.8|9015.8|9023|9018|9020.5|9015.5|20
1608823800000|2020-12-24 15:30:00|9021|9016|9023.5|9018.5|9023.5|9018.5|9019.6|9014.6|73
1608824100000|2020-12-24 15:35:00|9023.7|9018.7|9027|9022|9027|9022|9023|9018|46
1608824400000|2020-12-24 15:40:00|9026.8|9021.8|9029|9024|9031|9026|9026|9021|140
1608824700000|2020-12-24 15:45:00|9029.4|9024.4|9030.5|9025.5|9033|9028|9029|9024|161
1608825000000|2020-12-24 15:50:00|9030|9025|9030.5|9025.5|9031|9026|9027.5|9022.5|117
1608825300000|2020-12-24 15:55:00|9030.8|9025.8|9029.5|9024.5|9031.4|9026.4|9028.5|9023.5|56
1608825600000|2020-12-24 16:00:00|9029.2|9024.2|9027|9022|9029.2|9024.2|9025|9020|59
1608825900000|2020-12-24 16:05:00|9026.9|9021.9|9027|9022|9029.2|9024.2|9026.5|9021.5|38
1608826200000|2020-12-24 16:10:00|9026.7|9021.7|9026.2|9021.2|9027.5|9022.5|9025|9020|38
1608826500000|2020-12-24 16:15:00|9026.4|9021.4|9027.5|9022.5|9027.7|9022.7|9025.5|9020.5|43
1608826800000|2020-12-24 16:20:00|9027.2|9022.2|9026.5|9021.5|9027.2|9022.2|9026|9021|16
1608827100000|2020-12-24 16:25:00|9025.5|9020.5|9027.2|9022.2|9027.5|9022.5|9025.5|9020.5|49
1608827400000|2020-12-24 16:30:00|9027.4|9022.4|9025.5|9020.5|9027.5|9022.5|9024.5|9019.5|78
1608827700000|2020-12-24 16:35:00|9025|9020|9026.5|9021.5|9026.5|9021.5|9025|9020|52
1608828000000|2020-12-24 16:40:00|9026.7|9021.7|9026.5|9021.5|9027.5|9022.5|9026|9021|29
1608828300000|2020-12-24 16:45:00|9026.7|9021.7|9027|9022|9027.5|9022.5|9026.3|9021.3|21
1608828600000|2020-12-24 16:50:00|9027.2|9022.2|9027.5|9022.5|9028.5|9023.5|9026.3|9021.3|70
1608828900000|2020-12-24 16:55:00|9027.7|9022.7|9029|9024|9029.5|9024.5|9027|9022|89
1608829200000|2020-12-24 17:00:00|9028.8|9023.8|9029.7|9024.7|9030|9025|9028.3|9023.3|29
1608829500000|2020-12-24 17:05:00|9029.5|9024.5|9029|9024|9029.5|9024.5|9028.3|9023.3|15
1608829800000|2020-12-24 17:10:00|9028.5|9023.5|9028.5|9023.5|9029.5|9024.5|9028|9023|23
1608830100000|2020-12-24 17:15:00|9028.7|9023.7|9028.4|9023.4|9028.7|9023.7|9028|9023|19
1608830400000|2020-12-24 17:20:00|9028.5|9023.5|9028|9023|9028.5|9023.5|9027.8|9022.8|28
1608830700000|2020-12-24 17:25:00|9028.2|9023.2|9026.5|9021.5|9028.2|9023.2|9026|9021|69
1608831000000|2020-12-24 17:30:00|9026.7|9021.7|9026.4|9021.4|9027|9022|9025.5|9020.5|36
1608831300000|2020-12-24 17:35:00|9026.7|9021.7|9026.2|9021.2|9027|9022|9025.5|9020.5|50
1608831600000|2020-12-24 17:40:00|9026|9021|9027|9022|9027.5|9022.5|9026|9021|40
1608831900000|2020-12-24 17:45:00|9026.9|9021.9|9026|9021|9028.5|9023.5|9025.9|9020.9|341
1608832200000|2020-12-24 17:50:00|9025.9|9020.9|9025.4|9020.4|9025.9|9020.9|9024|9019|93
1608832500000|2020-12-24 17:55:00|9025|9020|9027.2|9022.2|9027.9|9022.9|9024.4|9019.4|80
1608832800000|2020-12-24 18:00:00|9027.4|9022.4|9027.5|9022.5|9027.9|9022.9|9026|9021|44
1608833100000|2020-12-24 18:05:00|9027.7|9022.7|9028.7|9023.7|9028.9|9023.9|9027.4|9022.4|34
1608833400000|2020-12-24 18:10:00|9028.5|9023.5|9028.6|9021.6|9028.7|9023.7|9027.2|9020.3|66
1609117200000|2020-12-28 01:00:00|9025.4|9020.4|9023.2|9018.2|9025.4|9020.4|9023|9018|90
1609117500000|2020-12-28 01:05:00|9023|9018|9019.9|9014.9|9023.9|9018.9|9019.9|9014.9|75
1609117800000|2020-12-28 01:10:00|9019.7|9014.7|9018.4|9013.4|9020.9|9015.9|9017.3|9012.3|15
1609118100000|2020-12-28 01:15:00|9018.2|9013.2|9019.4|9014.4|9021.4|9016.4|9018.2|9013.2|37
1609118400000|2020-12-28 01:20:00|9019.6|9014.6|9017.9|9012.9|9020.1|9015.1|9017.7|9012.7|12
1609118700000|2020-12-28 01:25:00|9018.4|9013.4|9017.2|9012.2|9018.9|9013.9|9016.9|9011.9|8
1609119000000|2020-12-28 01:30:00|9017|9012|9017.4|9012.4|9018.9|9013.9|9016.9|9011.9|32
1609119300000|2020-12-28 01:35:00|9017.6|9012.6|9016.4|9011.4|9018.2|9013.2|9015.9|9010.9|33
1609119600000|2020-12-28 01:40:00|9015.9|9010.9|9018.4|9013.4|9018.9|9013.9|9015.9|9010.9|23
1609119900000|2020-12-28 01:45:00|9018.2|9013.2|9017.4|9012.4|9018.4|9013.4|9016.9|9011.9|18
1609120200000|2020-12-28 01:50:00|9017.2|9012.2|9016.7|9011.7|9017.4|9012.4|9016.2|9011.2|3
1609120500000|2020-12-28 01:55:00|9016.5|9011.5|9016.9|9011.9|9016.9|9011.9|9015.9|9010.9|8
1609120800000|2020-12-28 02:00:00|9017.2|9012.2|9015.9|9010.9|9017.4|9012.4|9015.7|9010.7|5
1609121100000|2020-12-28 02:05:00|9015.7|9010.7|9013.9|9008.9|9015.9|9010.9|9012.5|9007.5|45
1609121400000|2020-12-28 02:10:00|9013.7|9008.7|9013|9008|9013.9|9008.9|9012.4|9007.4|41
1609121700000|2020-12-28 02:15:00|9012.9|9007.9|9013.5|9008.5|9014.4|9009.4|9012.4|9007.4|17
1609122000000|2020-12-28 02:20:00|9013.4|9008.4|9012.7|9007.7|9013.4|9008.4|9011.4|9006.4|24
1609122300000|2020-12-28 02:25:00|9012.9|9007.9|9013.5|9008.5|9013.9|9008.9|9012.4|9007.4|18
1609122600000|2020-12-28 02:30:00|9013.4|9008.4|9013.4|9008.4|9014.4|9009.4|9013|9008|10
1609122900000|2020-12-28 02:35:00|9013.2|9008.2|9013.7|9008.7|9013.7|9008.7|9012.7|9007.7|2
1609123200000|2020-12-28 02:40:00|9013.9|9008.9|9012.7|9007.7|9013.9|9008.9|9012|9007|6
1609123500000|2020-12-28 02:45:00|9012.5|9007.5|9012.2|9007.2|9012.9|9007.9|9011.9|9006.9|66
1609123800000|2020-12-28 02:50:00|9012|9007|9012.2|9007.2|9012.9|9007.9|9011.9|9006.9|18
1609124100000|2020-12-28 02:55:00|9012.4|9007.4|9014.9|9009.9|9014.9|9009.9|9011.9|9006.9|9
1609124400000|2020-12-28 03:00:00|9014.7|9009.7|9012.4|9007.4|9014.9|9009.9|9011.9|9006.9|17
1609124700000|2020-12-28 03:05:00|9012.6|9007.6|9013.4|9008.4|9013.9|9008.9|9012.4|9007.4|8
1609125000000|2020-12-28 03:10:00|9013.2|9008.2|9012.4|9007.4|9013.4|9008.4|9011.9|9006.9|12
1609125300000|2020-12-28 03:15:00|9012.2|9007.2|9011.9|9006.9|9012.4|9007.4|9011|9006|20
1609125600000|2020-12-28 03:20:00|9012.1|9007.1|9012.9|9007.9|9013.4|9008.4|9011.9|9006.9|18
1609125900000|2020-12-28 03:25:00|9013.1|9008.1|9010.9|9005.9|9013.4|9008.4|9010.5|9005.5|79
1609126200000|2020-12-28 03:30:00|9010.7|9005.7|9010.9|9005.9|9011.4|9006.4|9010.5|9005.5|13
1609126500000|2020-12-28 03:35:00|9010.7|9005.7|9010.7|9005.7|9011.4|9006.4|9010.4|9005.4|8
1609126800000|2020-12-28 03:40:00|9010.9|9005.9|9011.4|9006.4|9011.8|9006.8|9010.7|9005.7|12
1609127100000|2020-12-28 03:45:00|9011.6|9006.6|9011.5|9006.5|9011.9|9006.9|9010.9|9005.9|13
1609127400000|2020-12-28 03:50:00|9011.7|9006.7|9012.2|9007.2|9012.9|9007.9|9011.4|9006.4|8
1609127700000|2020-12-28 03:55:00|9012|9007|9013.4|9008.4|9013.8|9008.8|9011.9|9006.9|52
1609128000000|2020-12-28 04:00:00|9013.2|9008.2|9015.8|9010.8|9015.9|9010.9|9013.2|9008.2|6
1609128300000|2020-12-28 04:05:00|9015.6|9010.6|9015.4|9010.4|9015.9|9010.9|9015.1|9010.1|8
1609128600000|2020-12-28 04:10:00|9015|9010|9015|9010|9015.6|9010.6|9014.6|9009.6|6
1609128900000|2020-12-28 04:15:00|9014.9|9009.9|9014.8|9009.8|9014.9|9009.9|9013.9|9008.9|10
1609129200000|2020-12-28 04:20:00|9014.6|9009.6|9014.4|9009.4|9014.8|9009.8|9013.9|9008.9|6
1609129500000|2020-12-28 04:25:00|9014.2|9009.2|9013.4|9008.4|9014.3|9009.3|9013.4|9008.4|3
1609129800000|2020-12-28 04:30:00|9012.9|9007.9|9013|9008|9013.6|9008.6|9012.4|9007.4|12
1609130100000|2020-12-28 04:35:00|9012.9|9007.9|9013.4|9008.4|9013.7|9008.7|9012.9|9007.9|7
1609130400000|2020-12-28 04:40:00|9013.2|9008.2|9013.9|9008.9|9013.9|9008.9|9013.2|9008.2|16
1609130700000|2020-12-28 04:45:00|9014.1|9009.1|9013.9|9008.9|9014.6|9009.6|9013.7|9008.7|4
1609131000000|2020-12-28 04:50:00|9013.7|9008.7|9013.6|9008.6|9013.9|9008.9|9012.9|9007.9|5
1609131300000|2020-12-28 04:55:00|9013.4|9008.4|9013.4|9008.4|9013.9|9008.9|9013.4|9008.4|2
1609131600000|2020-12-28 05:00:00|9013.9|9008.9|9013.9|9008.9|9014.6|9009.6|9013.7|9008.7|21
1609131900000|2020-12-28 05:05:00|9014.1|9009.1|9013.4|9008.4|9014.3|9009.3|9013.2|9008.2|5
1609132200000|2020-12-28 05:10:00|9013|9008|9012.5|9007.5|9013|9008|9012.5|9007.5|3
1609132500000|2020-12-28 05:15:00|9012.4|9007.4|9010.9|9005.9|9012.4|9007.4|9010.5|9005.5|8
1609132800000|2020-12-28 05:20:00|9010.7|9005.7|9011.1|9006.1|9011.3|9006.3|9010.7|9005.7|6
1609133100000|2020-12-28 05:25:00|9011|9006|9010.4|9005.4|9011|9006|9010.2|9005.2|3
1609133400000|2020-12-28 05:30:00|9010.8|9005.8|9010.6|9005.6|9011.6|9006.6|9010.4|9005.4|35
1609133700000|2020-12-28 05:35:00|9010.4|9005.4|9009.4|9004.4|9010.4|9005.4|9008.9|9003.9|48
1609134000000|2020-12-28 05:40:00|9009.6|9004.6|9010.4|9005.4|9010.9|9005.9|9009.4|9004.4|19
1609134300000|2020-12-28 05:45:00|9010.2|9005.2|9009.9|9004.9|9010.9|9005.9|9009.5|9004.5|11
1609134600000|2020-12-28 05:50:00|9009.7|9004.7|9009.1|9004.1|9009.9|9004.9|9008.8|9003.8|14
1609134900000|2020-12-28 05:55:00|9009.2|9004.2|9005.4|9000.4|9009.2|9004.2|9004.5|8999.5|123
1609135200000|2020-12-28 06:00:00|9005.2|9000.2|9004.7|8999.7|9006.3|9001.3|9004|8999|174
1609135500000|2020-12-28 06:05:00|9004.4|8999.4|9003.9|8998.9|9004.9|8999.9|9003.1|8998.1|140
1609135800000|2020-12-28 06:10:00|9004|8999|9005.9|9000.9|9005.9|9000.9|9004|8999|16
1609136100000|2020-12-28 06:15:00|9005.7|9000.7|9005.5|9000.5|9006.9|9001.9|9005.3|9000.3|47
1609136400000|2020-12-28 06:20:00|9005.7|9000.7|9006.2|9001.2|9006.4|9001.4|9005.4|9000.4|18
1609136700000|2020-12-28 06:25:00|9006.4|9001.4|9004.9|8999.9|9006.4|9001.4|9004.5|8999.5|17
1609137000000|2020-12-28 06:30:00|9005.4|9000.4|9004.8|8999.8|9006.9|9001.9|9004.8|8999.8|14
1609137300000|2020-12-28 06:35:00|9005|9000|9005.7|9000.7|9005.9|9000.9|9004.7|8999.7|9
1609137600000|2020-12-28 06:40:00|9005.4|9000.4|9005.4|9000.4|9005.9|9000.9|9005|9000|11
1609137900000|2020-12-28 06:45:00|9005.2|9000.2|9004.5|8999.5|9006.4|9001.4|9004.5|8999.5|5
1609138200000|2020-12-28 06:50:00|9004.7|8999.7|9004|8999|9004.9|8999.9|9003.5|8998.5|18
1609138500000|2020-12-28 06:55:00|9003.8|8998.8|9003.7|8998.7|9003.9|8998.9|9002.6|8997.6|17
1609138800000|2020-12-28 07:00:00|9003.5|8998.5|9004|8999|9005.7|9000.7|9003.4|8998.4|55
1609139100000|2020-12-28 07:05:00|9003.6|8998.6|9004.9|8999.9|9004.9|8999.9|9003.1|8998.1|27
1609139400000|2020-12-28 07:10:00|9005.2|9000.2|9004.7|8999.7|9005.9|9000.9|9004.5|8999.5|22
1609139700000|2020-12-28 07:15:00|9004.9|8999.9|9004.4|8999.4|9005.9|9000.9|9004.2|8999.2|5
1609140000000|2020-12-28 07:20:00|9004.5|8999.5|9005.9|9000.9|9006.9|9001.9|9003.6|8998.6|43
1609140300000|2020-12-28 07:25:00|9005.8|9000.8|9005.4|9000.4|9005.8|9000.8|9004.2|8999.2|9
1609140600000|2020-12-28 07:30:00|9005.2|9000.2|9005.4|9000.4|9005.9|9000.9|9004.5|8999.5|26
1609140900000|2020-12-28 07:35:00|9005.2|9000.2|9004.2|8999.2|9005.8|9000.8|9003.6|8998.6|29
1609141200000|2020-12-28 07:40:00|9004.4|8999.4|9002.4|8997.4|9004.4|8999.4|9001.4|8996.4|61
1609141500000|2020-12-28 07:45:00|9002.5|8997.5|9003.8|8998.8|9003.8|8998.8|9002.4|8997.4|26
1609141800000|2020-12-28 07:50:00|9003.9|8998.9|9004.3|8999.3|9004.8|8999.8|9003.2|8998.2|50
1609142100000|2020-12-28 07:55:00|9004.1|8999.1|9002.2|8997.2|9004.3|8999.3|9001.3|8996.3|42
1609142400000|2020-12-28 08:00:00|9002.3|8997.3|9002.8|8997.8|9003|8998|9000.3|8995.3|56
1609142700000|2020-12-28 08:05:00|9002.4|8997.4|9000.8|8995.8|9003.5|8998.5|8999.8|8994.8|92
1609143000000|2020-12-28 08:10:00|9001|8996|9002.8|8997.8|9004.3|8999.3|9000.8|8995.8|41
1609143300000|2020-12-28 08:15:00|9003|8998|9003.3|8998.3|9003.7|8998.7|9000.3|8995.3|38
1609143600000|2020-12-28 08:20:00|9003.1|8998.1|9000.5|8995.5|9003.2|8998.2|9000.5|8995.5|38
1609143900000|2020-12-28 08:25:00|9000.8|8995.8|9000.2|8995.2|9001.3|8996.3|8999.8|8994.8|41
1609144200000|2020-12-28 08:30:00|9000.3|8995.3|9001.2|8996.2|9001.3|8996.3|8998.8|8993.8|46
1609144500000|2020-12-28 08:35:00|9001.3|8996.3|8998.6|8993.6|9001.3|8996.3|8996.8|8991.8|71
1609144800000|2020-12-28 08:40:00|8998.8|8993.8|8997|8992|8998.8|8993.8|8996.3|8991.3|56
1609145100000|2020-12-28 08:45:00|8996.8|8991.8|8996.8|8991.8|8997.3|8992.3|8995.8|8990.8|47
1609145400000|2020-12-28 08:50:00|8996.6|8991.6|8997.1|8992.1|8998.8|8993.8|8996.4|8991.4|34
1609145700000|2020-12-28 08:55:00|8996.8|8991.8|8997.4|8992.4|8997.8|8992.8|8995.8|8990.8|27
1609146000000|2020-12-28 09:00:00|8997.3|8992.3|8998.9|8993.9|8999.8|8994.8|8996.4|8991.4|31
1609146300000|2020-12-28 09:05:00|8998.7|8993.7|8999.8|8994.8|9000.1|8995.1|8997.8|8992.8|28
1609146600000|2020-12-28 09:10:00|9000.1|8995.1|8997.4|8992.4|9000.1|8995.1|8997.2|8992.2|15
1609146900000|2020-12-28 09:15:00|8997.1|8992.1|8997|8992|8997.8|8992.8|8995.8|8990.8|19
1609147200000|2020-12-28 09:20:00|8996.9|8991.9|8998.4|8993.4|8999.8|8994.8|8996.5|8991.5|31
1609147500000|2020-12-28 09:25:00|8998.2|8993.2|8997.9|8992.9|8998.6|8993.6|8997.1|8992.1|27
1609147800000|2020-12-28 09:30:00|8997.8|8992.8|8997.8|8992.8|8998.8|8993.8|8996.9|8991.9|18
1609148100000|2020-12-28 09:35:00|8997.9|8992.9|8999|8994|8999.8|8994.8|8996.7|8991.7|25
1609148400000|2020-12-28 09:40:00|8999.1|8994.1|8998.3|8993.3|8999.3|8994.3|8997.4|8992.4|16
1609148700000|2020-12-28 09:45:00|8998.2|8993.2|8996.5|8991.5|8998.3|8993.3|8995.8|8990.8|18
1609149000000|2020-12-28 09:50:00|8996.4|8991.4|8994.8|8989.8|8996.9|8991.9|8992.6|8987.6|80
1609149300000|2020-12-28 09:55:00|8995|8990|8993.9|8988.9|8995.3|8990.3|8993.4|8988.4|51
1609149600000|2020-12-28 10:00:00|8993.6|8988.6|8995.3|8990.3|8995.3|8990.3|8993.4|8988.4|48
1609149900000|2020-12-28 10:05:00|8995.1|8990.1|8996.9|8991.9|8997.3|8992.3|8994.4|8989.4|17
1609150200000|2020-12-28 10:10:00|8996.8|8991.8|9003.8|8998.8|9003.8|8998.8|8995.8|8990.8|151
1609150500000|2020-12-28 10:15:00|9003.9|8998.9|9010.8|9005.8|9011.5|9006.5|9002.8|8997.8|196
1609150800000|2020-12-28 10:20:00|9011.2|9006.2|9008.5|9003.5|9011.2|9006.2|9007.3|9002.3|98
1609151100000|2020-12-28 10:25:00|9008.8|9003.8|9017.7|9012.7|9018.8|9013.8|9008.5|9003.5|212
1609151400000|2020-12-28 10:30:00|9017.8|9012.8|9015.7|9010.7|9018.6|9013.6|9013.3|9008.3|93
1609151700000|2020-12-28 10:35:00|9015.8|9010.8|9017.8|9012.8|9019.3|9014.3|9014.8|9009.8|127
1609152000000|2020-12-28 10:40:00|9018|9013|9018.2|9013.2|9020.3|9015.3|9016.8|9011.8|79
1609152300000|2020-12-28 10:45:00|9018.3|9013.3|9017.8|9012.8|9019.3|9014.3|9017.3|9012.3|45
1609152600000|2020-12-28 10:50:00|9018.2|9013.2|9018.7|9013.7|9019.8|9014.8|9017.3|9012.3|39
1609152900000|2020-12-28 10:55:00|9018.9|9013.9|9018.7|9013.7|9019.2|9014.2|9017|9012|70
1609153200000|2020-12-28 11:00:00|9018.8|9013.8|9019.8|9014.8|9021.3|9016.3|9018.3|9013.3|37
1609153500000|2020-12-28 11:05:00|9019.6|9014.6|9020.3|9015.3|9021|9016|9019.3|9014.3|14
1609153800000|2020-12-28 11:10:00|9020.7|9015.7|9020.4|9015.4|9021.3|9016.3|9018.8|9013.8|58
1609154100000|2020-12-28 11:15:00|9020.3|9015.3|9021.8|9016.8|9022.9|9017.9|9019.8|9014.8|26
1609154400000|2020-12-28 11:20:00|9022|9017|9025.4|9020.4|9025.9|9020.9|9020.9|9015.9|50
1609154700000|2020-12-28 11:25:00|9025.6|9020.6|9026.8|9021.8|9027.8|9022.8|9024.7|9019.7|93
1609155000000|2020-12-28 11:30:00|9027.2|9022.2|9028.3|9023.3|9028.8|9023.8|9026.8|9021.8|68
1609155300000|2020-12-28 11:35:00|9027.9|9022.9|9027.3|9022.3|9028.7|9023.7|9026.8|9021.8|62
1609155600000|2020-12-28 11:40:00|9027.5|9022.5|9031.9|9026.9|9032.2|9027.2|9026.1|9021.1|95
1609155900000|2020-12-28 11:45:00|9031.8|9026.8|9031.3|9026.3|9033.3|9028.3|9028.8|9023.8|75
1609156200000|2020-12-28 11:50:00|9031.5|9026.5|9029.8|9024.8|9031.8|9026.8|9028.9|9023.9|39
1609156500000|2020-12-28 11:55:00|9030.2|9025.2|9030.4|9025.4|9032.8|9027.8|9029.8|9024.8|101
1609156800000|2020-12-28 12:00:00|9030.3|9025.3|9031.3|9026.3|9033.3|9028.3|9030.1|9025.1|79
1609157100000|2020-12-28 12:05:00|9031.1|9026.1|9030.3|9025.3|9032.7|9027.7|9030.1|9025.1|47
1609157400000|2020-12-28 12:10:00|9030.5|9025.5|9031.8|9026.8|9032.8|9027.8|9030.1|9025.1|81
1609157700000|2020-12-28 12:15:00|9032|9027|9025.8|9020.8|9032|9027|9025.8|9020.8|76
1609158000000|2020-12-28 12:20:00|9026|9021|9025.6|9020.6|9026.8|9021.8|9025.3|9020.3|45
1609158300000|2020-12-28 12:25:00|9025.5|9020.5|9024.9|9019.9|9026.7|9021.7|9024.3|9019.3|30
1609158600000|2020-12-28 12:30:00|9024.8|9019.8|9026.3|9021.3|9026.8|9021.8|9024.8|9019.8|43
1609158900000|2020-12-28 12:35:00|9025.9|9020.9|9023.3|9018.3|9026.5|9021.5|9023.3|9018.3|26
1609159200000|2020-12-28 12:40:00|9023.5|9018.5|9024.3|9019.3|9025.5|9020.5|9023.5|9018.5|234
1609159500000|2020-12-28 12:45:00|9024.6|9019.6|9024.2|9019.2|9024.8|9019.8|9023.3|9018.3|26
1609159800000|2020-12-28 12:50:00|9024.3|9019.3|9023.9|9018.9|9025.3|9020.3|9023.4|9018.4|29
1609160100000|2020-12-28 12:55:00|9024.3|9019.3|9020.1|9015.1|9024.3|9019.3|9019.9|9014.9|79
1609160400000|2020-12-28 13:00:00|9020.3|9015.3|9015.4|9010.4|9021.3|9016.3|9015.1|9010.1|236
1609160700000|2020-12-28 13:05:00|9015.3|9010.3|9016.4|9011.4|9017.4|9012.4|9014.4|9009.4|89
1609161000000|2020-12-28 13:10:00|9017.2|9012.2|9014.4|9009.4|9017.4|9012.4|9013.9|9008.9|32
1609161300000|2020-12-28 13:15:00|9014.6|9009.6|9017.1|9012.1|9017.1|9012.1|9013.4|9008.4|73
1609161600000|2020-12-28 13:20:00|9016.9|9011.9|9018.9|9013.9|9019.9|9014.9|9016.9|9011.9|79
1609161900000|2020-12-28 13:25:00|9018.6|9013.6|9018.5|9013.5|9019.8|9014.8|9016.9|9011.9|62
1609162200000|2020-12-28 13:30:00|9018.6|9013.6|9017.6|9012.6|9018.9|9013.9|9016.1|9011.1|53
1609162500000|2020-12-28 13:35:00|9017.9|9012.9|9017.2|9012.2|9017.9|9012.9|9015.9|9010.9|85
1609162800000|2020-12-28 13:40:00|9017.4|9012.4|9015.6|9010.6|9018.4|9013.4|9015.4|9010.4|42
1609163100000|2020-12-28 13:45:00|9015.8|9010.8|9014.6|9009.6|9015.9|9010.9|9013.9|9008.9|48
1609163400000|2020-12-28 13:50:00|9014.4|9009.4|9014.9|9009.9|9015.9|9010.9|9013.4|9008.4|38
1609163700000|2020-12-28 13:55:00|9014.7|9009.7|9018.3|9013.3|9018.7|9013.7|9014.4|9009.4|72
1609164000000|2020-12-28 14:00:00|9017.9|9012.9|9020.9|9015.9|9020.9|9015.9|9017.4|9012.4|96
1609164300000|2020-12-28 14:05:00|9020.6|9015.6|9016.3|9011.3|9020.6|9015.6|9015.9|9010.9|43
1609164600000|2020-12-28 14:10:00|9016.1|9011.1|9014.9|9009.9|9017.4|9012.4|9014.9|9009.9|21
1609164900000|2020-12-28 14:15:00|9015.1|9010.1|9013.8|9008.8|9015.5|9010.5|9013.1|9008.1|67
1609165200000|2020-12-28 14:20:00|9013.9|9008.9|9014.4|9009.4|9014.9|9009.9|9013.4|9008.4|13
1609165500000|2020-12-28 14:25:00|9013.9|9008.9|9013.9|9008.9|9014.4|9009.4|9012.9|9007.9|31
1609165800000|2020-12-28 14:30:00|9014.1|9009.1|9007.9|9002.9|9014.9|9009.9|9007.9|9002.9|230
1609166100000|2020-12-28 14:35:00|9007.7|9002.7|9009.1|9004.1|9009.6|9004.6|9006.1|9001.1|87
1609166400000|2020-12-28 14:40:00|9009.3|9004.3|9005.6|9000.6|9009.3|9004.3|9005.4|9000.4|56
1609166700000|2020-12-28 14:45:00|9005.4|9000.4|9003.4|8998.4|9005.8|9000.8|9002.4|8997.4|56
1609167000000|2020-12-28 14:50:00|9003.6|8998.6|9006.3|9001.3|9007.9|9002.9|9003.4|8998.4|114
1609167300000|2020-12-28 14:55:00|9006.6|9001.6|9008.9|9003.9|9009.3|9004.3|9006.4|9001.4|98
1609167600000|2020-12-28 15:00:00|9009.3|9004.3|9009.3|9004.3|9010.4|9005.4|9008.4|9003.4|65
1609167900000|2020-12-28 15:05:00|9009.5|9004.5|9011.4|9006.4|9011.4|9006.4|9008.4|9003.4|121
1609168200000|2020-12-28 15:10:00|9011.1|9006.1|9011.9|9006.9|9012.9|9007.9|9010.9|9005.9|46
1609168500000|2020-12-28 15:15:00|9012.3|9007.3|9013.8|9008.8|9013.8|9008.8|9011.9|9006.9|50
1609168800000|2020-12-28 15:20:00|9013.9|9008.9|9012.9|9007.9|9014.8|9009.8|9012.6|9007.6|36
1609169100000|2020-12-28 15:25:00|9012.6|9007.6|9013.4|9008.4|9014.4|9009.4|9012.6|9007.6|34
1609169400000|2020-12-28 15:30:00|9013.8|9008.8|9017.4|9012.4|9017.9|9012.9|9013.3|9008.3|90
1609169700000|2020-12-28 15:35:00|9017.3|9012.3|9020.9|9015.9|9021.3|9016.3|9016.3|9011.3|354
1609170000000|2020-12-28 15:40:00|9020.8|9015.8|9025.8|9020.8|9025.8|9020.8|9020.8|9015.8|132
1609170300000|2020-12-28 15:45:00|9026|9021|9028.1|9023.1|9029.5|9024.5|9025.8|9020.8|140
1609170600000|2020-12-28 15:50:00|9028.3|9023.3|9030.3|9025.3|9030.3|9025.3|9027.8|9022.8|110
1609170900000|2020-12-28 15:55:00|9030.5|9025.5|9027.6|9022.6|9033.7|9028.7|9025.8|9020.8|265
1609171200000|2020-12-28 16:00:00|9027.8|9022.8|9028.3|9023.3|9030.5|9025.5|9026.3|9021.3|156
1609171500000|2020-12-28 16:05:00|9028.1|9023.1|9022.8|9017.8|9028.3|9023.3|9022.4|9017.4|106
1609171800000|2020-12-28 16:10:00|9022.6|9017.6|9020.9|9015.9|9022.8|9017.8|9019.3|9014.3|92
1609172100000|2020-12-28 16:15:00|9020.8|9015.8|9026.4|9021.4|9026.8|9021.8|9020.4|9015.4|83
1609172400000|2020-12-28 16:20:00|9026.6|9021.6|9027.8|9022.8|9028.3|9023.3|9025.8|9020.8|52
1609172700000|2020-12-28 16:25:00|9027.4|9022.4|9027.8|9022.8|9029.8|9024.8|9026.4|9021.4|56
1609173000000|2020-12-28 16:30:00|9028|9023|9027.3|9022.3|9028.3|9023.3|9026.3|9021.3|42
1609173300000|2020-12-28 16:35:00|9027.5|9022.5|9029.3|9024.3|9029.8|9024.8|9027.4|9022.4|37
1609173600000|2020-12-28 16:40:00|9029.5|9024.5|9027.8|9022.8|9029.8|9024.8|9026.6|9021.6|27
1609173900000|2020-12-28 16:45:00|9028.1|9023.1|9028.3|9023.3|9029.4|9024.4|9026.4|9021.4|44
1609174200000|2020-12-28 16:50:00|9028.4|9023.4|9029.2|9024.2|9029.7|9024.7|9027.9|9022.9|62
1609174500000|2020-12-28 16:55:00|9029.5|9024.5|9029.5|9024.5|9029.7|9024.7|9027.9|9022.9|32
1609174800000|2020-12-28 17:00:00|9029.6|9024.6|9028|9023|9030.3|9025.3|9027.4|9022.4|78
1609175100000|2020-12-28 17:05:00|9027.8|9022.8|9029.4|9024.4|9029.8|9024.8|9026.8|9021.8|15
1609175400000|2020-12-28 17:10:00|9029.6|9024.6|9032.4|9027.4|9033.3|9028.3|9029.1|9024.1|118
1609175700000|2020-12-28 17:15:00|9032.6|9027.6|9030.3|9025.3|9033.1|9028.1|9029.8|9024.8|53
1609176000000|2020-12-28 17:20:00|9030.1|9025.1|9031.9|9026.9|9032.3|9027.3|9028.9|9023.9|83
1609176300000|2020-12-28 17:25:00|9032.3|9027.3|9026.9|9021.9|9032.4|9027.4|9026.4|9021.4|77
1609176600000|2020-12-28 17:30:00|9027.1|9022.1|9027.3|9022.3|9028.3|9023.3|9026.4|9021.4|35
1609176900000|2020-12-28 17:35:00|9027.4|9022.4|9028.4|9023.4|9028.6|9023.6|9026.9|9021.9|42
1609177200000|2020-12-28 17:40:00|9028.6|9023.6|9030.8|9025.8|9031.2|9026.2|9028.4|9023.4|27
1609177500000|2020-12-28 17:45:00|9030.6|9025.6|9031.1|9026.1|9031.3|9026.3|9029.9|9024.9|18
1609177800000|2020-12-28 17:50:00|9030.8|9025.8|9028.8|9023.8|9031.1|9026.1|9028.8|9023.8|11
1609178100000|2020-12-28 17:55:00|9028.6|9023.6|9031.3|9026.3|9032.3|9027.3|9028.3|9023.3|47
1609178400000|2020-12-28 18:00:00|9030.9|9025.9|9028.9|9023.9|9031.1|9026.1|9028.1|9023.1|29
1609178700000|2020-12-28 18:05:00|9029.1|9024.1|9028.1|9023.1|9030.3|9025.3|9027.9|9022.9|26
1609179000000|2020-12-28 18:10:00|9027.9|9022.9|9028.8|9023.8|9029.3|9024.3|9027.3|9022.3|17
1609179300000|2020-12-28 18:15:00|9028.6|9023.6|9030.3|9025.3|9030.8|9025.8|9027.8|9022.8|17
1609179600000|2020-12-28 18:20:00|9030.6|9025.6|9029.3|9024.3|9030.6|9025.6|9028.5|9023.5|25
1609179900000|2020-12-28 18:25:00|9029.6|9024.6|9028.3|9023.3|9029.8|9024.8|9028.1|9023.1|16
1609180200000|2020-12-28 18:30:00|9028.6|9023.6|9027.8|9022.8|9028.8|9023.8|9027.3|9022.3|10
1609180500000|2020-12-28 18:35:00|9028.3|9023.3|9028.6|9023.6|9029.3|9024.3|9026.8|9021.8|26
1609180800000|2020-12-28 18:40:00|9028.3|9023.3|9032.3|9027.3|9032.3|9027.3|9028.3|9023.3|8
1609181100000|2020-12-28 18:45:00|9032.8|9027.8|9032.3|9027.3|9033.8|9028.8|9031.8|9026.8|71
1609181400000|2020-12-28 18:50:00|9031.8|9026.8|9029.1|9024.1|9032.3|9027.3|9029.1|9024.1|19
1609181700000|2020-12-28 18:55:00|9029.3|9024.3|9028.8|9023.8|9029.3|9024.3|9027.8|9022.8|60
1609182000000|2020-12-28 19:00:00|9029.1|9024.1|9027.3|9022.3|9029.3|9024.3|9027.3|9022.3|11
1609182300000|2020-12-28 19:05:00|9027.6|9022.6|9028.3|9023.3|9028.6|9023.6|9027.3|9022.3|21
1609182600000|2020-12-28 19:10:00|9028.6|9023.6|9028.8|9023.8|9029.8|9024.8|9028.1|9023.1|14
1609182900000|2020-12-28 19:15:00|9029|9024|9029.6|9024.6|9029.6|9024.6|9028.3|9023.3|15
1609183200000|2020-12-28 19:20:00|9029.8|9024.8|9029.8|9024.8|9029.8|9024.8|9028.6|9023.6|10
1609183500000|2020-12-28 19:25:00|9030.1|9025.1|9030.9|9025.9|9031.3|9026.3|9029.1|9024.1|16
1609183800000|2020-12-28 19:30:00|9031.3|9026.3|9031.3|9026.3|9031.3|9026.3|9029.6|9024.6|73
1609184100000|2020-12-28 19:35:00|9031.6|9026.6|9032.3|9027.3|9032.8|9027.8|9030.4|9025.4|62
1609184400000|2020-12-28 19:40:00|9031.6|9026.6|9032.3|9027.3|9032.3|9027.3|9031.3|9026.3|16
1609184700000|2020-12-28 19:45:00|9032.9|9027.9|9030.8|9025.8|9032.9|9027.9|9030.8|9025.8|37
1609185000000|2020-12-28 19:50:00|9030.9|9025.9|9030.8|9025.8|9032.3|9027.3|9030.4|9025.4|18
1609185300000|2020-12-28 19:55:00|9030.7|9025.7|9029.8|9024.8|9030.8|9025.8|9028.8|9023.8|72
1609185600000|2020-12-28 20:00:00|9030|9025|9029.1|9024.1|9030.3|9025.3|9028.1|9023.1|14
1609185900000|2020-12-28 20:05:00|9029.3|9024.3|9029.3|9024.3|9029.8|9024.8|9027.6|9022.6|16
1609186200000|2020-12-28 20:10:00|9029.6|9024.6|9030.6|9025.6|9031.8|9026.8|9029.3|9024.3|35
1609186500000|2020-12-28 20:15:00|9030.3|9025.3|9031.3|9026.3|9031.8|9026.8|9030.3|9025.3|18
1609186800000|2020-12-28 20:20:00|9030.8|9025.8|9031.3|9026.3|9031.9|9026.9|9030.8|9025.8|11
1609187100000|2020-12-28 20:25:00|9031.1|9026.1|9031.8|9026.8|9032.3|9027.3|9030.8|9025.8|15
1609187400000|2020-12-28 20:30:00|9031.6|9026.6|9031.8|9026.8|9032.3|9027.3|9030.9|9025.9|29
1609187700000|2020-12-28 20:35:00|9031.4|9026.4|9031.9|9026.9|9031.9|9026.9|9031.1|9026.1|7
1609188000000|2020-12-28 20:40:00|9031.8|9026.8|9031.8|9026.8|9032.3|9027.3|9030.8|9025.8|16
1609188300000|2020-12-28 20:45:00|9031.4|9026.4|9030.3|9025.3|9031.8|9026.8|9029.3|9024.3|32
1609188600000|2020-12-28 20:50:00|9030.1|9025.1|9029.8|9024.8|9031.3|9026.3|9029.8|9024.8|70
1609188900000|2020-12-28 20:55:00|9029.4|9024.4|9027.1|9022.1|9029.8|9024.8|9026.8|9021.8|129
1609189200000|2020-12-28 21:00:00|9026.8|9021.8|9027.3|9022.3|9027.8|9022.8|9025.3|9020.3|266
1609189500000|2020-12-28 21:05:00|9027.8|9022.8|9027.3|9022.3|9027.8|9022.8|9026.8|9021.8|23
1609189800000|2020-12-28 21:10:00|9027.1|9022.1|9027.8|9022.8|9027.8|9022.8|9026.8|9021.8|35
1609190100000|2020-12-28 21:15:00|9027.9|9022.9|9028.8|9023.8|9028.8|9023.8|9027.4|9022.4|11
1609190400000|2020-12-28 21:20:00|9028.3|9023.3|9027.8|9022.8|9028.3|9023.3|9027.8|9022.8|4
1609190700000|2020-12-28 21:25:00|9028.1|9023.1|9026.8|9021.8|9028.3|9023.3|9026.8|9021.8|19
1609191000000|2020-12-28 21:30:00|9027.3|9022.3|9027.3|9022.3|9027.8|9022.8|9026.9|9021.9|19
1609191300000|2020-12-28 21:35:00|9027.1|9022.1|9026.3|9021.3|9027.3|9022.3|9025.9|9020.9|41
1609191600000|2020-12-28 21:40:00|9026.1|9021.1|9024.8|9019.8|9026.3|9021.3|9024.3|9019.3|189
1609191900000|2020-12-28 21:45:00|9024.6|9019.6|9024.3|9019.3|9024.8|9019.8|9023.9|9018.9|59
1609192200000|2020-12-28 21:50:00|9024.1|9019.1|9024.1|9019.1|9024.8|9019.8|9023.8|9018.8|21
1609192500000|2020-12-28 21:55:00|9024.3|9019.3|9028.3|9019.3|9028.3|9019.3|9022.1|9017.1|96
1609203600000|2020-12-29 01:00:00|9018.4|9013.4|9017.4|9012.4|9018.4|9013.4|9016.6|9011.6|76
1609203900000|2020-12-29 01:05:00|9017.3|9012.3|9015.6|9010.6|9017.3|9012.3|9015.4|9010.4|15
1609204200000|2020-12-29 01:10:00|9015.8|9010.8|9016.4|9011.4|9016.8|9011.8|9014.3|9009.3|38
1609204500000|2020-12-29 01:15:00|9016.3|9011.3|9015.8|9010.8|9016.8|9011.8|9015.8|9010.8|14
1609204800000|2020-12-29 01:20:00|9015.4|9010.4|9015.3|9010.3|9015.4|9010.4|9014.3|9009.3|10
1609205100000|2020-12-29 01:25:00|9014.9|9009.9|9015.4|9010.4|9015.8|9010.8|9014.8|9009.8|8
1609205400000|2020-12-29 01:30:00|9015.3|9010.3|9016.4|9011.4|9016.8|9011.8|9015.3|9010.3|17
1609205700000|2020-12-29 01:35:00|9016.3|9011.3|9015.4|9010.4|9016.6|9011.6|9015.3|9010.3|31
1609206000000|2020-12-29 01:40:00|9015.3|9010.3|9015.8|9010.8|9016.8|9011.8|9015.3|9010.3|5
1609206300000|2020-12-29 01:45:00|9015.6|9010.6|9015.8|9010.8|9016.1|9011.1|9014.4|9009.4|16
1609206600000|2020-12-29 01:50:00|9016|9011|9015.9|9010.9|9016.8|9011.8|9014.9|9009.9|9
1609206900000|2020-12-29 01:55:00|9016.1|9011.1|9015.9|9010.9|9016.6|9011.6|9014.9|9009.9|27
1609207200000|2020-12-29 02:00:00|9016.1|9011.1|9017.3|9012.3|9017.8|9012.8|9015.9|9010.9|35
1609207500000|2020-12-29 02:05:00|9016.9|9011.9|9013.9|9008.9|9017.3|9012.3|9013.9|9008.9|22
1609207800000|2020-12-29 02:10:00|9014.1|9009.1|9014.6|9009.6|9015.1|9010.1|9012.4|9007.4|7
1609208100000|2020-12-29 02:15:00|9014.8|9009.8|9013.1|9008.1|9015.8|9010.8|9012.9|9007.9|16
1609208400000|2020-12-29 02:20:00|9013.3|9008.3|9012.6|9007.6|9013.3|9008.3|9011.8|9006.8|56
1609208700000|2020-12-29 02:25:00|9012.4|9007.4|9011.4|9006.4|9013.3|9008.3|9011.1|9006.1|39
1609209000000|2020-12-29 02:30:00|9011.8|9006.8|9010.4|9005.4|9011.8|9006.8|9009.9|9004.9|65
1609209300000|2020-12-29 02:35:00|9010.6|9005.6|9010.8|9005.8|9011.3|9006.3|9010.4|9005.4|7
1609209600000|2020-12-29 02:40:00|9010.4|9005.4|9010.8|9005.8|9010.8|9005.8|9009|9004|59
1609209900000|2020-12-29 02:45:00|9011.1|9006.1|9011.1|9006.1|9011.8|9006.8|9010.4|9005.4|22
1609210200000|2020-12-29 02:50:00|9010.9|9005.9|9012.3|9007.3|9012.8|9007.8|9010.9|9005.9|13
1609210500000|2020-12-29 02:55:00|9012.6|9007.6|9011.6|9006.6|9012.6|9007.6|9010.4|9005.4|7
1609210800000|2020-12-29 03:00:00|9011.4|9006.4|9011.9|9006.9|9012.6|9007.6|9011.1|9006.1|12
1609211100000|2020-12-29 03:05:00|9012|9007|9011.8|9006.8|9012.3|9007.3|9011.3|9006.3|4
1609211400000|2020-12-29 03:10:00|9011.6|9006.6|9012.3|9007.3|9012.3|9007.3|9011.4|9006.4|4
1609211700000|2020-12-29 03:15:00|9012.1|9007.1|9011.3|9006.3|9012.3|9007.3|9010.9|9005.9|8
1609212000000|2020-12-29 03:20:00|9011.1|9006.1|9010.2|9005.2|9011.3|9006.3|9009.9|9004.9|25
1609212300000|2020-12-29 03:25:00|9010.4|9005.4|9009.4|9004.4|9010.4|9005.4|9008.9|9003.9|7
1609212600000|2020-12-29 03:30:00|9009.3|9004.3|9008.4|9003.4|9009.8|9004.8|9008.2|9003.2|26
1609212900000|2020-12-29 03:35:00|9008.2|9003.2|9007.9|9002.9|9008.4|9003.4|9006.4|9001.4|20
1609213200000|2020-12-29 03:40:00|9007.8|9002.8|9007.1|9002.1|9007.8|9002.8|9006.4|9001.4|9
1609213500000|2020-12-29 03:45:00|9006.9|9001.9|9006.4|9001.4|9007.3|9002.3|9006.2|9001.2|14
1609213800000|2020-12-29 03:50:00|9006.3|9001.3|9006.1|9001.1|9006.8|9001.8|9005.6|9000.6|12
1609214100000|2020-12-29 03:55:00|9006.3|9001.3|9005.4|9000.4|9006.6|9001.6|9004.8|8999.8|16
1609214400000|2020-12-29 04:00:00|9005.3|9000.3|9006.3|9001.3|9006.3|9001.3|9005.3|9000.3|22
1609214700000|2020-12-29 04:05:00|9006.8|9001.8|9006.6|9001.6|9007.3|9002.3|9006.1|9001.1|10
1609215000000|2020-12-29 04:10:00|9006.8|9001.8|9006.3|9001.3|9006.8|9001.8|9005.7|9000.7|18
1609215300000|2020-12-29 04:15:00|9006.5|9001.5|9007.3|9002.3|9007.6|9002.6|9006.3|9001.3|35
1609215600000|2020-12-29 04:20:00|9007.5|9002.5|9007.8|9002.8|9008.3|9003.3|9007.3|9002.3|25
1609215900000|2020-12-29 04:25:00|9008|9003|9008.3|9003.3|9008.3|9003.3|9007.4|9002.4|6
1609216200000|2020-12-29 04:30:00|9008.1|9003.1|9007.8|9002.8|9008.6|9003.6|9007.6|9002.6|9
1609216500000|2020-12-29 04:35:00|9007.6|9002.6|9006.8|9001.8|9008.3|9003.3|9006.4|9001.4|4
1609216800000|2020-12-29 04:40:00|9006.6|9001.6|9006.3|9001.3|9006.8|9001.8|9006.3|9001.3|1
1609217100000|2020-12-29 04:45:00|9006.5|9001.5|9006.3|9001.3|9006.8|9001.8|9005.8|9000.8|10
1609217400000|2020-12-29 04:50:00|9006.1|9001.1|9005.9|9000.9|9006.8|9001.8|9005.9|9000.9|7
1609217700000|2020-12-29 04:55:00|9005.8|9000.8|9007.4|9002.4|9007.8|9002.8|9005.8|9000.8|8
1609218000000|2020-12-29 05:00:00|9007.8|9002.8|9009.8|9004.8|9009.8|9004.8|9007.6|9002.6|5
1609218300000|2020-12-29 05:05:00|9009.9|9004.9|9009.4|9004.4|9010.4|9005.4|9009.4|9004.4|19
1609218600000|2020-12-29 05:10:00|9009.1|9004.1|9009.4|9004.4|9009.4|9004.4|9008.9|9003.9|4
1609218900000|2020-12-29 05:15:00|9009.2|9004.2|9008.9|9003.9|9009.4|9004.4|9008.4|9003.4|10
1609219200000|2020-12-29 05:20:00|9009.1|9004.1|9008.9|9003.9|9009.3|9004.3|9008.9|9003.9|6
1609219500000|2020-12-29 05:25:00|9008.7|9003.7|9007.9|9002.9|9008.9|9003.9|9007.9|9002.9|4
1609219800000|2020-12-29 05:30:00|9007.8|9002.8|9007.8|9002.8|9007.9|9002.9|9007.6|9002.6|7
1609220100000|2020-12-29 05:35:00|9007.9|9002.9|9007.7|9002.7|9007.9|9002.9|9007.4|9002.4|15
1609220400000|2020-12-29 05:40:00|9007.6|9002.6|9008.4|9003.4|9008.8|9003.8|9007.4|9002.4|12
1609220700000|2020-12-29 05:45:00|9008.6|9003.6|9008.9|9003.9|9009.9|9004.9|9008.4|9003.4|21
1609221000000|2020-12-29 05:50:00|9009.1|9004.1|9009.9|9004.9|9010.4|9005.4|9008.9|9003.9|12
1609221300000|2020-12-29 05:55:00|9009.7|9004.7|9008.9|9003.9|9009.7|9004.7|9008.4|9003.4|39
1609221600000|2020-12-29 06:00:00|9009.1|9004.1|9008.4|9003.4|9009.4|9004.4|9007.9|9002.9|67
1609221900000|2020-12-29 06:05:00|9008.7|9003.7|9008.9|9003.9|9008.9|9003.9|9007.9|9002.9|22
1609222200000|2020-12-29 06:10:00|9008.7|9003.7|9008.4|9003.4|9008.9|9003.9|9007.7|9002.7|8
1609222500000|2020-12-29 06:15:00|9008.3|9003.3|9008.9|9003.9|9009.4|9004.4|9007.9|9002.9|23
1609222800000|2020-12-29 06:20:00|9008.7|9003.7|9008.2|9003.2|9008.9|9003.9|9007.9|9002.9|9
1609223100000|2020-12-29 06:25:00|9008.4|9003.4|9007.5|9002.5|9008.7|9003.7|9007.5|9002.5|17
1609223400000|2020-12-29 06:30:00|9007.4|9002.4|9008.9|9003.9|9008.9|9003.9|9007.4|9002.4|13
1609223700000|2020-12-29 06:35:00|9008.7|9003.7|9008.4|9003.4|9008.9|9003.9|9008.4|9003.4|5
1609224000000|2020-12-29 06:40:00|9008.7|9003.7|9008.9|9003.9|9008.9|9003.9|9008.4|9003.4|4
1609224300000|2020-12-29 06:45:00|9008.7|9003.7|9008.4|9003.4|9009.2|9004.2|9008.4|9003.4|10
1609224600000|2020-12-29 06:50:00|9008.6|9003.6|9009.4|9004.4|9009.9|9004.9|9008.4|9003.4|7
1609224900000|2020-12-29 06:55:00|9009.2|9004.2|9006.5|9001.5|9009.4|9004.4|9006.5|9001.5|282
1609225200000|2020-12-29 07:00:00|9006.4|9001.4|9006|9001|9007.4|9002.4|9005.3|9000.3|119
1609225500000|2020-12-29 07:05:00|9005.8|9000.8|9002.9|8997.9|9006.4|9001.4|9002.9|8997.9|104
1609225800000|2020-12-29 07:10:00|9003|8998|9003.3|8998.3|9003.8|8998.8|9002.6|8997.6|63
1609226100000|2020-12-29 07:15:00|9003.4|8998.4|9003.4|8998.4|9003.4|8998.4|9001.9|8996.9|81
1609226400000|2020-12-29 07:20:00|9002.9|8997.9|9002.4|8997.4|9003.4|8998.4|9001.4|8996.4|67
1609226700000|2020-12-29 07:25:00|9002.6|8997.6|9002.3|8997.3|9002.6|8997.6|9000.9|8995.9|30
1609227000000|2020-12-29 07:30:00|9002.4|8997.4|9001.3|8996.3|9002.6|8997.6|8999.9|8994.9|45
1609227300000|2020-12-29 07:35:00|9001.1|8996.1|9001.1|8996.1|9001.9|8996.9|9000.4|8995.4|35
1609227600000|2020-12-29 07:40:00|9001.3|8996.3|9003.8|8998.8|9003.8|8998.8|9001.1|8996.1|41
1609227900000|2020-12-29 07:45:00|9003.9|8998.9|9004.9|8999.9|9005.8|9000.8|9002.9|8997.9|54
1609228200000|2020-12-29 07:50:00|9004.5|8999.5|9003.9|8998.9|9004.8|8999.8|9003.1|8998.1|20
1609228500000|2020-12-29 07:55:00|9003.7|8998.7|9005.4|9000.4|9005.8|9000.8|9002.9|8997.9|13
1609228800000|2020-12-29 08:00:00|9005.8|9000.8|9004.1|8999.1|9005.8|9000.8|9002.9|8997.9|76
1609229100000|2020-12-29 08:05:00|9003.9|8998.9|9000.3|8995.3|9004.4|8999.4|8998.4|8993.4|56
1609229400000|2020-12-29 08:10:00|8999.9|8994.9|8999.7|8994.7|9000.4|8995.4|8999.4|8994.4|28
1609229700000|2020-12-29 08:15:00|8999.5|8994.5|9000.3|8995.3|9001.3|8996.3|8998.9|8993.9|37
1609230000000|2020-12-29 08:20:00|9000.4|8995.4|8998.4|8993.4|9000.8|8995.8|8997.5|8992.5|107
1609230300000|2020-12-29 08:25:00|8998.6|8993.6|8995.3|8990.3|8998.8|8993.8|8994.9|8989.9|101
1609230600000|2020-12-29 08:30:00|8995.4|8990.4|8995.9|8990.9|8996.6|8991.6|8994.4|8989.4|47
1609230900000|2020-12-29 08:35:00|8995.7|8990.7|8994.9|8989.9|8996.1|8991.1|8994.3|8989.3|77
1609231200000|2020-12-29 08:40:00|8995.1|8990.1|8996.8|8991.8|8997.1|8992.1|8994.9|8989.9|31
1609231500000|2020-12-29 08:45:00|8996.6|8991.6|8996.9|8991.9|8998.3|8993.3|8996.6|8991.6|32
1609231800000|2020-12-29 08:50:00|8996.8|8991.8|9000.3|8995.3|9000.4|8995.4|8996.4|8991.4|34
1609232100000|2020-12-29 08:55:00|9000.4|8995.4|9002.3|8997.3|9003.8|8998.8|9000.4|8995.4|100
1609232400000|2020-12-29 09:00:00|9002.4|8997.4|9001.3|8996.3|9003.3|8998.3|9000.9|8995.9|32
1609232700000|2020-12-29 09:05:00|9001.5|8996.5|9004.8|8999.8|9004.8|8999.8|9000.9|8995.9|35
1609233000000|2020-12-29 09:10:00|9004.4|8999.4|9005.4|9000.4|9006.3|9001.3|9003.8|8998.8|142
1609233300000|2020-12-29 09:15:00|9005.3|9000.3|9006.8|9001.8|9006.8|9001.8|9005.3|9000.3|28
1609233600000|2020-12-29 09:20:00|9007|9002|9006.4|9001.4|9007.3|9002.3|9006.3|9001.3|36
1609233900000|2020-12-29 09:25:00|9006.3|9001.3|9007.3|9002.3|9007.3|9002.3|9006.3|9001.3|38
1609234200000|2020-12-29 09:30:00|9006.9|9001.9|9004.8|8999.8|9007.8|9002.8|9004.8|8999.8|50
1609234500000|2020-12-29 09:35:00|9005|9000|9002.9|8997.9|9005.4|9000.4|9002.9|8997.9|76
1609234800000|2020-12-29 09:40:00|9002.8|8997.8|9002.2|8997.2|9003.2|8998.2|9001.5|8996.5|62
1609235100000|2020-12-29 09:45:00|9001.8|8996.8|9002.2|8997.2|9002.5|8997.5|9000.3|8995.3|84
1609235400000|2020-12-29 09:50:00|9001.8|8996.8|9004.5|8999.5|9004.5|8999.5|9001.8|8996.8|53
1609235700000|2020-12-29 09:55:00|9004.8|8999.8|9002.3|8997.3|9004.8|8999.8|9001.8|8996.8|59
1609236000000|2020-12-29 10:00:00|9001.9|8996.9|8998.4|8993.4|9002.3|8997.3|8998.3|8993.3|66
1609236300000|2020-12-29 10:05:00|8998.6|8993.6|8999.3|8994.3|8999.8|8994.8|8998.4|8993.4|40
1609236600000|2020-12-29 10:10:00|8999.4|8994.4|8997.3|8992.3|8999.4|8994.4|8995.4|8990.4|90
1609236900000|2020-12-29 10:15:00|8997.1|8992.1|8998.3|8993.3|8998.3|8993.3|8996.4|8991.4|37
1609237200000|2020-12-29 10:20:00|8998.4|8993.4|8999.1|8994.1|9000.8|8995.8|8998.4|8993.4|80
1609237500000|2020-12-29 10:25:00|8999.3|8994.3|8997.4|8992.4|8999.4|8994.4|8996.9|8991.9|34
1609237800000|2020-12-29 10:30:00|8997.1|8992.1|8999|8994|8999.6|8994.6|8996.9|8991.9|39
1609238100000|2020-12-29 10:35:00|8998.8|8993.8|8998|8993|8999.4|8994.4|8997.4|8992.4|21
1609238400000|2020-12-29 10:40:00|8997.8|8992.8|9000.8|8995.8|9001|8996|8997.6|8992.6|73
1609238700000|2020-12-29 10:45:00|9000.6|8995.6|9000.8|8995.8|9001.4|8996.4|8999.8|8994.8|29
1609239000000|2020-12-29 10:50:00|9000.6|8995.6|9000.2|8995.2|9001.4|8996.4|8999.8|8994.8|31
1609239300000|2020-12-29 10:55:00|9000.4|8995.4|8999.8|8994.8|9000.4|8995.4|8998.2|8993.2|34
1609239600000|2020-12-29 11:00:00|9000|8995|8998.7|8993.7|9000.4|8995.4|8998.4|8993.4|23
1609239900000|2020-12-29 11:05:00|8998.9|8993.9|9001.6|8996.6|9002.4|8997.4|8998.4|8993.4|26
1609240200000|2020-12-29 11:10:00|9001.4|8996.4|8998.8|8993.8|9001.8|8996.8|8998.4|8993.4|21
1609240500000|2020-12-29 11:15:00|8999.1|8994.1|9000.4|8995.4|9000.8|8995.8|8997.9|8992.9|59
1609240800000|2020-12-29 11:20:00|9000.6|8995.6|9003|8998|9003.8|8998.8|9000.6|8995.6|40
1609241100000|2020-12-29 11:25:00|9003.2|8998.2|9000.6|8995.6|9003.2|8998.2|9000.4|8995.4|28
1609241400000|2020-12-29 11:30:00|9000.4|8995.4|8999.6|8994.6|9000.8|8995.8|8999.4|8994.4|17
1609241700000|2020-12-29 11:35:00|8999.4|8994.4|8997.7|8992.7|8999.8|8994.8|8996.9|8991.9|21
1609242000000|2020-12-29 11:40:00|8997.8|8992.8|8999.8|8994.8|8999.8|8994.8|8997|8992|19
1609242300000|2020-12-29 11:45:00|8999.6|8994.6|9001.4|8996.4|9001.4|8996.4|8999.4|8994.4|28
1609242600000|2020-12-29 11:50:00|9001.8|8996.8|9000.6|8995.6|9003.3|8998.3|9000.4|8995.4|50
1609242900000|2020-12-29 11:55:00|9000.4|8995.4|8998.9|8993.9|9000.8|8995.8|8998.3|8993.3|51
1609243200000|2020-12-29 12:00:00|8998.8|8993.8|8998.4|8993.4|8999.3|8994.3|8997.3|8992.3|109
1609243500000|2020-12-29 12:05:00|8998.3|8993.3|8997.8|8992.8|8998.4|8993.4|8997.4|8992.4|111
1609243800000|2020-12-29 12:10:00|8997.6|8992.6|8997.9|8992.9|8998.8|8993.8|8997.4|8992.4|105
1609244100000|2020-12-29 12:15:00|8997.8|8992.8|8999.9|8994.9|9000.4|8995.4|8997.4|8992.4|42
1609244400000|2020-12-29 12:20:00|8999.8|8994.8|8999.6|8994.6|8999.8|8994.8|8997.6|8992.6|54
1609244700000|2020-12-29 12:25:00|8999.8|8994.8|8999.9|8994.9|9001.3|8996.3|8999.4|8994.4|31
1609245000000|2020-12-29 12:30:00|8999.8|8994.8|8997.3|8992.3|8999.8|8994.8|8995.9|8990.9|41
1609245300000|2020-12-29 12:35:00|8997.4|8992.4|8994.6|8989.6|8997.8|8992.8|8993.9|8988.9|59
1609245600000|2020-12-29 12:40:00|8994.8|8989.8|8996.3|8991.3|8996.3|8991.3|8993.9|8988.9|29
1609245900000|2020-12-29 12:45:00|8996.1|8991.1|8997.3|8992.3|8997.5|8992.5|8995.9|8990.9|61
1609246200000|2020-12-29 12:50:00|8997.1|8992.1|8996.3|8991.3|8997.6|8992.6|8995.9|8990.9|21
1609246500000|2020-12-29 12:55:00|8996.6|8991.6|8997.4|8992.4|8997.4|8992.4|8995.5|8990.5|32
1609246800000|2020-12-29 13:00:00|8996.9|8991.9|8998.6|8993.6|8998.8|8993.8|8996.4|8991.4|42
1609247100000|2020-12-29 13:05:00|8998.8|8993.8|8998.8|8993.8|8999.3|8994.3|8997.6|8992.6|72
1609247400000|2020-12-29 13:10:00|8998.6|8993.6|8997|8992|8998.6|8993.6|8997|8992|45
1609247700000|2020-12-29 13:15:00|8996.5|8991.5|8996|8991|8997.4|8992.4|8996|8991|55
1609248000000|2020-12-29 13:20:00|8995.9|8990.9|8996.4|8991.4|8997.3|8992.3|8995.9|8990.9|42
1609248300000|2020-12-29 13:25:00|8995.9|8990.9|8997.8|8992.8|8997.8|8992.8|8995|8990|42
1609248600000|2020-12-29 13:30:00|8997.6|8992.6|8997.3|8992.3|8998.8|8993.8|8996.9|8991.9|24
1609248900000|2020-12-29 13:35:00|8997.4|8992.4|8998.9|8993.9|8999.8|8994.8|8997.4|8992.4|32
1609249200000|2020-12-29 13:40:00|8998.8|8993.8|8997.3|8992.3|8999.3|8994.3|8995.9|8990.9|30
1609249500000|2020-12-29 13:45:00|8997.7|8992.7|8996.9|8991.9|8998.3|8993.3|8996.4|8991.4|36
1609249800000|2020-12-29 13:50:00|8997.3|8992.3|8997.4|8992.4|8998.8|8993.8|8996.4|8991.4|60
1609250100000|2020-12-29 13:55:00|8997.3|8992.3|8995.5|8990.5|8997.8|8992.8|8995.5|8990.5|22
1609250400000|2020-12-29 14:00:00|8995.2|8990.2|8993.4|8988.4|8995.8|8990.8|8992.4|8987.4|145
1609250700000|2020-12-29 14:05:00|8993.2|8988.2|8991.4|8986.4|8993.4|8988.4|8990|8985|111
1609251000000|2020-12-29 14:10:00|8991.6|8986.6|8994.4|8989.4|8994.8|8989.8|8991|8986|55
1609251300000|2020-12-29 14:15:00|8994|8989|8994.1|8989.1|8995.3|8990.3|8993.8|8988.8|138
1609251600000|2020-12-29 14:20:00|8993.9|8988.9|8992.1|8987.1|8994.3|8989.3|8991.9|8986.9|44
1609251900000|2020-12-29 14:25:00|8992.3|8987.3|8993.3|8988.3|8993.8|8988.8|8991.8|8986.8|40
1609252200000|2020-12-29 14:30:00|8993.8|8988.8|8990.8|8985.8|8994.3|8989.3|8989.9|8984.9|109
1609252500000|2020-12-29 14:35:00|8990.6|8985.6|8991.1|8986.1|8991.8|8986.8|8987.8|8982.8|105
1609252800000|2020-12-29 14:40:00|8990.9|8985.9|8988.9|8983.9|8991.3|8986.3|8987.9|8982.9|57
1609253100000|2020-12-29 14:45:00|8988.8|8983.8|8985|8980|8988.8|8983.8|8984.9|8979.9|321
1609253400000|2020-12-29 14:50:00|8984.8|8979.8|8983.4|8978.4|8984.8|8979.8|8980.4|8975.4|137
1609253700000|2020-12-29 14:55:00|8983.6|8978.6|8986.6|8981.6|8989.8|8984.8|8983.4|8978.4|200
1609254000000|2020-12-29 15:00:00|8986.8|8981.8|8991.3|8986.3|8991.3|8986.3|8986.4|8981.4|97
1609254300000|2020-12-29 15:05:00|8991.4|8986.4|8991.8|8986.8|8993.8|8988.8|8991.3|8986.3|162
1609254600000|2020-12-29 15:10:00|8991.9|8986.9|9000.1|8995.1|9000.8|8995.8|8991.6|8986.6|160
1609254900000|2020-12-29 15:15:00|8999.9|8994.9|8999.7|8994.7|9002.3|8997.3|8999.3|8994.3|239
1609255200000|2020-12-29 15:20:00|8999.8|8994.8|8996.6|8991.6|9000.3|8995.3|8993.1|8988.1|101
1609255500000|2020-12-29 15:25:00|8996.4|8991.4|8999.8|8994.8|9000.8|8995.8|8995.3|8990.3|50
1609255800000|2020-12-29 15:30:00|8999.6|8994.6|8995.8|8990.8|8999.6|8994.6|8995.5|8990.5|57
1609256100000|2020-12-29 15:35:00|8995.6|8990.6|8991.1|8986.1|8995.8|8990.8|8989.9|8984.9|120
1609256400000|2020-12-29 15:40:00|8991.3|8986.3|8991.4|8986.4|8993.3|8988.3|8989.8|8984.8|69
1609256700000|2020-12-29 15:45:00|8991.6|8986.6|8994.3|8989.3|8994.3|8989.3|8989.9|8984.9|61
1609257000000|2020-12-29 15:50:00|8993.9|8988.9|8992.3|8987.3|8994.3|8989.3|8991.3|8986.3|44
1609257300000|2020-12-29 15:55:00|8992.6|8987.6|8999|8994|9001.9|8996.9|8992.6|8987.6|203
1609257600000|2020-12-29 16:00:00|8998.8|8993.8|8999.3|8994.3|9001.3|8996.3|8998.4|8993.4|141
1609257900000|2020-12-29 16:05:00|8999.1|8994.1|8995.4|8990.4|8999.3|8994.3|8994.8|8989.8|69
1609258200000|2020-12-29 16:10:00|8995.6|8990.6|8992.8|8987.8|8995.8|8990.8|8991.9|8986.9|64
1609258500000|2020-12-29 16:15:00|8992.4|8987.4|8993.3|8988.3|8995.8|8990.8|8991.6|8986.6|40
1609258800000|2020-12-29 16:20:00|8993.4|8988.4|8994.4|8989.4|8995.3|8990.3|8993.3|8988.3|26
1609259100000|2020-12-29 16:25:00|8994.3|8989.3|8994.3|8989.3|8995.3|8990.3|8993.8|8988.8|52
1609259400000|2020-12-29 16:30:00|8993.5|8988.5|8991.3|8986.3|8993.8|8988.8|8988.8|8983.8|117
1609259700000|2020-12-29 16:35:00|8991.4|8986.4|8993.6|8988.6|8993.8|8988.8|8990.1|8985.1|41
1609260000000|2020-12-29 16:40:00|8993.4|8988.4|8994.4|8989.4|8996.4|8991.4|8992.9|8987.9|25
1609260300000|2020-12-29 16:45:00|8994.6|8989.6|8993.3|8988.3|8995.8|8990.8|8991.9|8986.9|61
1609260600000|2020-12-29 16:50:00|8993.1|8988.1|8992.5|8987.5|8994.3|8989.3|8991.6|8986.6|46
1609260900000|2020-12-29 16:55:00|8992.7|8987.7|8991.8|8986.8|8992.9|8987.9|8990.9|8985.9|40
1609261200000|2020-12-29 17:00:00|8991.6|8986.6|8991.4|8986.4|8992.8|8987.8|8989.8|8984.8|82
1609261500000|2020-12-29 17:05:00|8990.9|8985.9|8989.8|8984.8|8991.8|8986.8|8989.4|8984.4|20
1609261800000|2020-12-29 17:10:00|8989.9|8984.9|8991.8|8986.8|8991.8|8986.8|8989.9|8984.9|27
1609262100000|2020-12-29 17:15:00|8992|8987|8991.3|8986.3|8992.5|8987.5|8989.4|8984.4|42
1609262400000|2020-12-29 17:20:00|8991.4|8986.4|8996.3|8991.3|8996.3|8991.3|8991.4|8986.4|34
1609262700000|2020-12-29 17:25:00|8996.4|8991.4|8998.9|8993.9|8999.3|8994.3|8996.1|8991.1|37
1609263000000|2020-12-29 17:30:00|8998.8|8993.8|9000.4|8995.4|9000.8|8995.8|8998.4|8993.4|84
1609263300000|2020-12-29 17:35:00|9000.2|8995.2|8999.8|8994.8|9000.4|8995.4|8997.4|8992.4|30
1609263600000|2020-12-29 17:40:00|8999.6|8994.6|8998.9|8993.9|8999.8|8994.8|8997.6|8992.6|31
1609263900000|2020-12-29 17:45:00|8998.7|8993.7|9002.4|8997.4|9003.3|8998.3|8998.7|8993.7|245
1609264200000|2020-12-29 17:50:00|9002.8|8997.8|9001.8|8996.8|9003.2|8998.2|9001.3|8996.3|51
1609264500000|2020-12-29 17:55:00|9001.6|8996.6|9000.3|8995.3|9001.8|8996.8|9000.2|8995.2|26
1609264800000|2020-12-29 18:00:00|9000.4|8995.4|9002.3|8997.3|9002.3|8997.3|9000.3|8995.3|25
1609265100000|2020-12-29 18:05:00|9002.1|8997.1|9002.3|8997.3|9003.8|8998.8|9001.6|8996.6|29
1609265400000|2020-12-29 18:10:00|9002.1|8997.1|9002.4|8997.4|9003.3|8998.3|9000.8|8995.8|21
1609265700000|2020-12-29 18:15:00|9002.3|8997.3|8999.8|8994.8|9002.5|8997.5|8999.8|8994.8|18
1609266000000|2020-12-29 18:20:00|9000.3|8995.3|9000.8|8995.8|9000.8|8995.8|8998.8|8993.8|34
1609266300000|2020-12-29 18:25:00|9000.6|8995.6|8999.3|8994.3|9000.8|8995.8|8998.8|8993.8|7
1609266600000|2020-12-29 18:30:00|8999.6|8994.6|8999.8|8994.8|9001.2|8996.2|8999.3|8994.3|15
1609266900000|2020-12-29 18:35:00|8999.9|8994.9|9001.3|8996.3|9001.3|8996.3|8998.8|8993.8|19
1609267200000|2020-12-29 18:40:00|9001.1|8996.1|9001.5|8996.5|9002.1|8997.1|9000.8|8995.8|19
1609267500000|2020-12-29 18:45:00|9001.7|8996.7|8999.8|8994.8|9002.3|8997.3|8999.3|8994.3|37
1609267800000|2020-12-29 18:50:00|8999.9|8994.9|8999|8994|9000.3|8995.3|8998.3|8993.3|47
1609268100000|2020-12-29 18:55:00|8998.8|8993.8|8998.6|8993.6|8999.1|8994.1|8997.8|8992.8|5
1609268400000|2020-12-29 19:00:00|8998.5|8993.5|8999.1|8994.1|8999.3|8994.3|8998|8993|18
1609268700000|2020-12-29 19:05:00|8999|8994|8998.8|8993.8|8999|8994|8998.3|8993.3|5
1609269000000|2020-12-29 19:10:00|8998.6|8993.6|8998.4|8993.4|8999.3|8994.3|8997.8|8992.8|9
1609269300000|2020-12-29 19:15:00|8998.3|8993.3|8999.8|8994.8|9000.3|8995.3|8997.8|8992.8|37
1609269600000|2020-12-29 19:20:00|9000.1|8995.1|8995.1|8990.1|9000.1|8995.1|8994.8|8989.8|369
1609269900000|2020-12-29 19:25:00|8994.9|8989.9|8994.8|8989.8|8995.4|8990.4|8993.1|8988.1|47
1609270200000|2020-12-29 19:30:00|8994.6|8989.6|8994.1|8989.1|8994.8|8989.8|8993.8|8988.8|73
1609270500000|2020-12-29 19:35:00|8993.9|8988.9|8995.3|8990.3|8995.6|8990.6|8993.9|8988.9|14
1609270800000|2020-12-29 19:40:00|8995.1|8990.1|8995.6|8990.6|8995.6|8990.6|8994.6|8989.6|12
1609271100000|2020-12-29 19:45:00|8995.4|8990.4|8991.9|8986.9|8995.4|8990.4|8991.1|8986.1|238
1609271400000|2020-12-29 19:50:00|8992.3|8987.3|8993.1|8988.1|8994.1|8989.1|8991.4|8986.4|32
1609271700000|2020-12-29 19:55:00|8992.9|8987.9|8994.8|8989.8|8994.9|8989.9|8992.9|8987.9|131
1609272000000|2020-12-29 20:00:00|8995.1|8990.1|8994.8|8989.8|8995.8|8990.8|8994.1|8989.1|15
1609272300000|2020-12-29 20:05:00|8995|8990|8995.3|8990.3|8995.8|8990.8|8994.9|8989.9|13
1609272600000|2020-12-29 20:10:00|8995.4|8990.4|8993.7|8988.7|8995.4|8990.4|8993.5|8988.5|27
1609272900000|2020-12-29 20:15:00|8993.6|8988.6|8994.4|8989.4|8994.8|8989.8|8993|8988|14
1609273200000|2020-12-29 20:20:00|8994.1|8989.1|8992.3|8987.3|8994.6|8989.6|8991.7|8986.7|70
1609273500000|2020-12-29 20:25:00|8992.5|8987.5|8992.4|8987.4|8992.8|8987.8|8991.8|8986.8|19
1609273800000|2020-12-29 20:30:00|8992.6|8987.6|8992.4|8987.4|8993.3|8988.3|8991.9|8986.9|34
1609274100000|2020-12-29 20:35:00|8992.3|8987.3|8995.1|8990.1|8995.3|8990.3|8992.1|8987.1|27
1609274400000|2020-12-29 20:40:00|8995.3|8990.3|8996.3|8991.3|8996.3|8991.3|8994.9|8989.9|24
1609274700000|2020-12-29 20:45:00|8996.1|8991.1|8997.1|8992.1|8997.8|8992.8|8995.9|8990.9|39
1609275000000|2020-12-29 20:50:00|8996.9|8991.9|8995.9|8990.9|8996.9|8991.9|8994.9|8989.9|23
1609275300000|2020-12-29 20:55:00|8996.1|8991.1|8995.7|8990.7|8996.8|8991.8|8995.4|8990.4|76
1609275600000|2020-12-29 21:00:00|8995.9|8990.9|8995.1|8990.1|8996.4|8991.4|8994.4|8989.4|31
1609275900000|2020-12-29 21:05:00|8995.3|8990.3|8994.1|8989.1|8995.3|8990.3|8993.9|8988.9|9
1609276200000|2020-12-29 21:10:00|8993.9|8988.9|8994.9|8989.9|8995.2|8990.2|8993.9|8988.9|8
1609276500000|2020-12-29 21:15:00|8995.1|8990.1|8995.7|8990.7|8995.9|8990.9|8994.9|8989.9|0
1609276800000|2020-12-29 21:20:00|8995.9|8990.9|8994.4|8989.4|8995.9|8990.9|8994.4|8989.4|9
1609277100000|2020-12-29 21:25:00|8994.7|8989.7|8995.4|8990.4|8995.4|8990.4|8994.7|8989.7|4
1609277400000|2020-12-29 21:30:00|8995.2|8990.2|8995.4|8990.4|8995.7|8990.7|8994.9|8989.9|15
1609277700000|2020-12-29 21:35:00|8995.2|8990.2|8994.9|8989.9|8995.4|8990.4|8994.9|8989.9|3
1609278000000|2020-12-29 21:40:00|8995.1|8990.1|8993.9|8988.9|8995.2|8990.2|8993.7|8988.7|10
1609278300000|2020-12-29 21:45:00|8994.1|8989.1|8994.6|8989.6|8994.9|8989.9|8993.9|8988.9|53
1609278600000|2020-12-29 21:50:00|8994.7|8989.7|8994.4|8989.4|8994.7|8989.7|8993.9|8988.9|9
1609278900000|2020-12-29 21:55:00|8994.3|8989.3|8997.3|8990.3|8998.2|8990.3|8993.4|8988.4|24
1609290000000|2020-12-30 01:00:00|8988.9|8983.9|8987.4|8982.4|8989.8|8984.8|8987.4|8982.4|60
1609290300000|2020-12-30 01:05:00|8987.7|8982.7|8983.9|8978.9|8988.3|8983.3|8983.4|8978.4|117
1609290600000|2020-12-30 01:10:00|8984.1|8979.1|8982.3|8977.3|8984.1|8979.1|8978.9|8973.9|145
1609290900000|2020-12-30 01:15:00|8982.5|8977.5|8983.2|8978.2|8983.9|8978.9|8981.9|8976.9|36
1609291200000|2020-12-30 01:20:00|8982.9|8977.9|8982.4|8977.4|8983.9|8978.9|8981.9|8976.9|43
1609291500000|2020-12-30 01:25:00|8982|8977|8981.9|8976.9|8983.3|8978.3|8980.9|8975.9|15
1609291800000|2020-12-30 01:30:00|8981.7|8976.7|8978.7|8973.7|8982.1|8977.1|8978.4|8973.4|42
1609292100000|2020-12-30 01:35:00|8978.9|8973.9|8975.4|8970.4|8980.1|8975.1|8974.2|8969.2|154
1609292400000|2020-12-30 01:40:00|8975.9|8970.9|8974.4|8969.4|8976.1|8971.1|8973|8968|176
1609292700000|2020-12-30 01:45:00|8974.2|8969.2|8974.7|8969.7|8975.8|8970.8|8973.4|8968.4|86
1609293000000|2020-12-30 01:50:00|8974.9|8969.9|8972.6|8967.6|8975.3|8970.3|8972.1|8967.1|72
1609293300000|2020-12-30 01:55:00|8972.8|8967.8|8973.5|8968.5|8973.9|8968.9|8971.9|8966.9|18
1609293600000|2020-12-30 02:00:00|8973.4|8968.4|8973.4|8968.4|8974.2|8969.2|8972.8|8967.8|33
1609293900000|2020-12-30 02:05:00|8973.2|8968.2|8974.2|8969.2|8976|8971|8973.2|8968.2|47
1609294200000|2020-12-30 02:10:00|8974|8969|8975.4|8970.4|8975.4|8970.4|8973.7|8968.7|7
1609294500000|2020-12-30 02:15:00|8975.2|8970.2|8976.9|8971.9|8976.9|8971.9|8974.4|8969.4|17
1609294800000|2020-12-30 02:20:00|8976.6|8971.6|8976.4|8971.4|8976.9|8971.9|8975.7|8970.7|5
1609295100000|2020-12-30 02:25:00|8976.7|8971.7|8975.9|8970.9|8976.7|8971.7|8974.9|8969.9|6
1609295400000|2020-12-30 02:30:00|8975.7|8970.7|8976.2|8971.2|8976.4|8971.4|8975.4|8970.4|15
1609295700000|2020-12-30 02:35:00|8975.9|8970.9|8974.9|8969.9|8975.9|8970.9|8973.7|8968.7|6
1609296000000|2020-12-30 02:40:00|8975.2|8970.2|8975.4|8970.4|8975.4|8970.4|8974.7|8969.7|5
1609296300000|2020-12-30 02:45:00|8975.2|8970.2|8973.9|8968.9|8975.9|8970.9|8973.2|8968.2|22
1609296600000|2020-12-30 02:50:00|8973.7|8968.7|8972.6|8967.6|8973.9|8968.9|8972.1|8967.1|31
1609296900000|2020-12-30 02:55:00|8972.3|8967.3|8973.5|8968.5|8973.9|8968.9|8972.1|8967.1|11
1609297200000|2020-12-30 03:00:00|8973.4|8968.4|8973.9|8968.9|8973.9|8968.9|8972.7|8967.7|42
1609297500000|2020-12-30 03:05:00|8974|8969|8973.9|8968.9|8974.4|8969.4|8973.4|8968.4|11
1609297800000|2020-12-30 03:10:00|8973.7|8968.7|8974.7|8969.7|8974.9|8969.9|8973.4|8968.4|3
1609298100000|2020-12-30 03:15:00|8974.9|8969.9|8974.9|8969.9|8975.1|8970.1|8974|8969|15
1609298400000|2020-12-30 03:20:00|8974.7|8969.7|8973.9|8968.9|8974.9|8969.9|8973.5|8968.5|8
1609298700000|2020-12-30 03:25:00|8974.2|8969.2|8973.4|8968.4|8974.4|8969.4|8972.9|8967.9|22
1609299000000|2020-12-30 03:30:00|8973.3|8968.3|8974.9|8969.9|8974.9|8969.9|8973.3|8968.3|9
1609299300000|2020-12-30 03:35:00|8974.7|8969.7|8975.4|8970.4|8975.8|8970.8|8974.4|8969.4|81
1609299600000|2020-12-30 03:40:00|8975.6|8970.6|8975.4|8970.4|8975.9|8970.9|8974.9|8969.9|49
1609299900000|2020-12-30 03:45:00|8975.1|8970.1|8976.4|8971.4|8976.6|8971.6|8974.9|8969.9|15
1609300200000|2020-12-30 03:50:00|8976.6|8971.6|8975.9|8970.9|8976.9|8971.9|8975.4|8970.4|12
1609300500000|2020-12-30 03:55:00|8976.1|8971.1|8976.4|8971.4|8976.9|8971.9|8975.9|8970.9|9
1609300800000|2020-12-30 04:00:00|8976.1|8971.1|8975.9|8970.9|8976.4|8971.4|8975.9|8970.9|5
1609301100000|2020-12-30 04:05:00|8975.7|8970.7|8975.6|8970.6|8976.4|8971.4|8975.4|8970.4|4
1609301400000|2020-12-30 04:10:00|8975.4|8970.4|8973.2|8968.2|8975.6|8970.6|8973|8968|9
1609301700000|2020-12-30 04:15:00|8973.4|8968.4|8973.7|8968.7|8973.9|8968.9|8973|8968|10
1609302000000|2020-12-30 04:20:00|8973.5|8968.5|8973|8968|8973.7|8968.7|8972.6|8967.6|6
1609302300000|2020-12-30 04:25:00|8972.9|8967.9|8972.6|8967.6|8973|8968|8972.1|8967.1|15
1609302600000|2020-12-30 04:30:00|8972.5|8967.5|8971.9|8966.9|8972.5|8967.5|8971.9|8966.9|10
1609302900000|2020-12-30 04:35:00|8971.7|8966.7|8972.4|8967.4|8972.4|8967.4|8970.9|8965.9|115
1609303200000|2020-12-30 04:40:00|8971.9|8966.9|8971.9|8966.9|8972.4|8967.4|8971.4|8966.4|20
1609303500000|2020-12-30 04:45:00|8971.6|8966.6|8971.1|8966.1|8971.9|8966.9|8970.9|8965.9|15
1609303800000|2020-12-30 04:50:00|8971.4|8966.4|8971.4|8966.4|8972.1|8967.1|8971.1|8966.1|11
1609304100000|2020-12-30 04:55:00|8971.6|8966.6|8973.4|8968.4|8973.9|8968.9|8971.6|8966.6|11
1609304400000|2020-12-30 05:00:00|8973.6|8968.6|8971.1|8966.1|8974.1|8969.1|8970.9|8965.9|17
1609304700000|2020-12-30 05:05:00|8970.9|8965.9|8969.8|8964.8|8971.3|8966.3|8969.1|8964.1|26
1609305000000|2020-12-30 05:10:00|8969.6|8964.6|8970.4|8965.4|8971.8|8966.8|8968.9|8963.9|15
1609305300000|2020-12-30 05:15:00|8970.6|8965.6|8969.6|8964.6|8970.8|8965.8|8969.6|8964.6|7
1609305600000|2020-12-30 05:20:00|8969.8|8964.8|8970.8|8965.8|8970.9|8965.9|8969.8|8964.8|13
1609305900000|2020-12-30 05:25:00|8970.4|8965.4|8971.8|8966.8|8971.8|8966.8|8970.4|8965.4|3
1609306200000|2020-12-30 05:30:00|8971.9|8966.9|8970.9|8965.9|8972.3|8967.3|8970.9|8965.9|12
1609306500000|2020-12-30 05:35:00|8970.6|8965.6|8970.9|8965.9|8971.3|8966.3|8970.1|8965.1|18
1609306800000|2020-12-30 05:40:00|8970.6|8965.6|8971.9|8966.9|8972.3|8967.3|8970.6|8965.6|30
1609307100000|2020-12-30 05:45:00|8971.8|8966.8|8971.3|8966.3|8971.9|8966.9|8970.6|8965.6|19
1609307400000|2020-12-30 05:50:00|8971.1|8966.1|8971.9|8966.9|8972.1|8967.1|8970.9|8965.9|6
1609307700000|2020-12-30 05:55:00|8972.1|8967.1|8973.9|8968.9|8973.9|8968.9|8971.9|8966.9|24
1609308000000|2020-12-30 06:00:00|8973.6|8968.6|8974.1|8969.1|8974.3|8969.3|8972.7|8967.7|8
1609308300000|2020-12-30 06:05:00|8973.9|8968.9|8974.9|8969.9|8975.1|8970.1|8973.9|8968.9|10
1609308600000|2020-12-30 06:10:00|8974.6|8969.6|8975.4|8970.4|8976.3|8971.3|8974.4|8969.4|15
1609308900000|2020-12-30 06:15:00|8975.6|8970.6|8978.8|8973.8|8978.8|8973.8|8975.4|8970.4|14
1609309200000|2020-12-30 06:20:00|8978.6|8973.6|8977.9|8972.9|8980.1|8975.1|8977.9|8972.9|24
1609309500000|2020-12-30 06:25:00|8978.1|8973.1|8977.9|8972.9|8978.3|8973.3|8977.3|8972.3|6
1609309800000|2020-12-30 06:30:00|8977.6|8972.6|8977.9|8972.9|8978.8|8973.8|8977.3|8972.3|21
1609310100000|2020-12-30 06:35:00|8977.6|8972.6|8977.4|8972.4|8978.3|8973.3|8977.4|8972.4|13
1609310400000|2020-12-30 06:40:00|8977.6|8972.6|8976.9|8971.9|8977.9|8972.9|8976.9|8971.9|10
1609310700000|2020-12-30 06:45:00|8977.1|8972.1|8976.9|8971.9|8978.1|8973.1|8976.9|8971.9|22
1609311000000|2020-12-30 06:50:00|8977.1|8972.1|8974.9|8969.9|8977.6|8972.6|8974.6|8969.6|2
1609311300000|2020-12-30 06:55:00|8975.1|8970.1|8975.8|8970.8|8975.8|8970.8|8973.4|8968.4|21
1609311600000|2020-12-30 07:00:00|8975.6|8970.6|8973.9|8968.9|8977.3|8972.3|8973.9|8968.9|17
1609311900000|2020-12-30 07:05:00|8974.1|8969.1|8974.9|8969.9|8975.1|8970.1|8973.9|8968.9|18
1609312200000|2020-12-30 07:10:00|8974.6|8969.6|8974.8|8969.8|8975.6|8970.6|8973.4|8968.4|17
1609312500000|2020-12-30 07:15:00|8974.9|8969.9|8975.3|8970.3|8975.3|8970.3|8973.4|8968.4|13
1609312800000|2020-12-30 07:20:00|8975.1|8970.1|8973.6|8968.6|8975.3|8970.3|8973.3|8968.3|16
1609313100000|2020-12-30 07:25:00|8973.4|8968.4|8973.1|8968.1|8973.8|8968.8|8973.1|8968.1|8
1609313400000|2020-12-30 07:30:00|8972.9|8967.9|8974.3|8969.3|8974.3|8969.3|8971.9|8966.9|65
1609313700000|2020-12-30 07:35:00|8974.1|8969.1|8976.9|8971.9|8977.6|8972.6|8973.6|8968.6|21
1609314000000|2020-12-30 07:40:00|8977.1|8972.1|8979.3|8974.3|8979.3|8974.3|8976.4|8971.4|22
1609314300000|2020-12-30 07:45:00|8979.1|8974.1|8976.8|8971.8|8979.8|8974.8|8976.4|8971.4|17
1609314600000|2020-12-30 07:50:00|8977.1|8972.1|8979.6|8974.6|8979.6|8974.6|8976.9|8971.9|14
1609314900000|2020-12-30 07:55:00|8979.4|8974.4|8983.4|8978.4|8984.9|8979.9|8979.4|8974.4|157
1609315200000|2020-12-30 08:00:00|8983.3|8978.3|8983.4|8978.4|8985.9|8980.9|8981.6|8976.6|124
1609315500000|2020-12-30 08:05:00|8982.9|8977.9|8990.8|8985.8|8990.8|8985.8|8982.4|8977.4|1076
1609315800000|2020-12-30 08:10:00|8990.6|8985.6|8987.3|8982.3|8990.6|8985.6|8985.4|8980.4|136
1609316100000|2020-12-30 08:15:00|8987.8|8982.8|8987.9|8982.9|8990.3|8985.3|8987.8|8982.8|42
1609316400000|2020-12-30 08:20:00|8987.6|8982.6|8991.1|8986.1|8992.1|8987.1|8987.3|8982.3|67
1609316700000|2020-12-30 08:25:00|8991.3|8986.3|8986.9|8981.9|8991.3|8986.3|8986.9|8981.9|44
1609317000000|2020-12-30 08:30:00|8987.1|8982.1|8988.8|8983.8|8989.1|8984.1|8986.6|8981.6|36
1609317300000|2020-12-30 08:35:00|8988.6|8983.6|8988.6|8983.6|8989.3|8984.3|8987.1|8982.1|14
1609317600000|2020-12-30 08:40:00|8988.4|8983.4|8987.8|8982.8|8989.6|8984.6|8987.4|8982.4|19
1609317900000|2020-12-30 08:45:00|8987.6|8982.6|8987.3|8982.3|8988.8|8983.8|8985.9|8980.9|51
1609318200000|2020-12-30 08:50:00|8987.5|8982.5|8987.7|8982.7|8987.9|8982.9|8986.8|8981.8|31
1609318500000|2020-12-30 08:55:00|8987.9|8982.9|8986.4|8981.4|8988.8|8983.8|8985.9|8980.9|83
1609318800000|2020-12-30 09:00:00|8986.6|8981.6|8987.3|8982.3|8988.3|8983.3|8986.4|8981.4|33
1609319100000|2020-12-30 09:05:00|8986.9|8981.9|8984.3|8979.3|8987.6|8982.6|8983.8|8978.8|41
1609319400000|2020-12-30 09:10:00|8984.1|8979.1|8984.8|8979.8|8985.8|8980.8|8983.3|8978.3|40
1609319700000|2020-12-30 09:15:00|8984.6|8979.6|8984.8|8979.8|8985.8|8980.8|8983.3|8978.3|20
1609320000000|2020-12-30 09:20:00|8984.6|8979.6|8984.8|8979.8|8984.8|8979.8|8983.6|8978.6|18
1609320300000|2020-12-30 09:25:00|8984.6|8979.6|8984.3|8979.3|8984.8|8979.8|8983.3|8978.3|18
1609320600000|2020-12-30 09:30:00|8984.6|8979.6|8984.3|8979.3|8985.8|8980.8|8983.3|8978.3|31
1609320900000|2020-12-30 09:35:00|8984.8|8979.8|8980.8|8975.8|8986.3|8981.3|8980.3|8975.3|71
1609321200000|2020-12-30 09:40:00|8981.1|8976.1|8978.8|8973.8|8981.1|8976.1|8977.8|8972.8|100
1609321500000|2020-12-30 09:45:00|8979|8974|8978.8|8973.8|8979.5|8974.5|8977.8|8972.8|40
1609321800000|2020-12-30 09:50:00|8978.6|8973.6|8978.8|8973.8|8979.3|8974.3|8977.8|8972.8|20
1609322100000|2020-12-30 09:55:00|8978.6|8973.6|8979.3|8974.3|8980.3|8975.3|8978.3|8973.3|27
1609322400000|2020-12-30 10:00:00|8979.5|8974.5|8978.3|8973.3|8980.3|8975.3|8978.3|8973.3|16
1609322700000|2020-12-30 10:05:00|8978.5|8973.5|8978.3|8973.3|8979.3|8974.3|8978.3|8973.3|22
1609323000000|2020-12-30 10:10:00|8978.1|8973.1|8976.3|8971.3|8978.8|8973.8|8976.1|8971.1|49
1609323300000|2020-12-30 10:15:00|8976.8|8971.8|8974.8|8969.8|8977.3|8972.3|8973.8|8968.8|27
1609323600000|2020-12-30 10:20:00|8974.6|8969.6|8972.8|8967.8|8974.8|8969.8|8972.3|8967.3|35
1609323900000|2020-12-30 10:25:00|8973.1|8968.1|8971.6|8966.6|8973.1|8968.1|8971.6|8966.6|46
1609324200000|2020-12-30 10:30:00|8971.3|8966.3|8970.3|8965.3|8972.1|8967.1|8969.3|8964.3|37
1609324500000|2020-12-30 10:35:00|8970.1|8965.1|8968.8|8963.8|8970.1|8965.1|8968.3|8963.3|33
1609324800000|2020-12-30 10:40:00|8969.1|8964.1|8969.8|8964.8|8970.3|8965.3|8968.3|8963.3|40
1609325100000|2020-12-30 10:45:00|8969.3|8964.3|8972.3|8967.3|8973.8|8968.8|8969.3|8964.3|66
1609325400000|2020-12-30 10:50:00|8972.5|8967.5|8969.8|8964.8|8972.6|8967.6|8969.8|8964.8|40
1609325700000|2020-12-30 10:55:00|8969.6|8964.6|8969.3|8964.3|8970.8|8965.8|8966.4|8961.4|69
1609326000000|2020-12-30 11:00:00|8969.8|8964.8|8970.8|8965.8|8970.8|8965.8|8968.3|8963.3|33
1609326300000|2020-12-30 11:05:00|8971.3|8966.3|8971.8|8966.8|8973.8|8968.8|8970.3|8965.3|69
1609326600000|2020-12-30 11:10:00|8971.6|8966.6|8973.8|8968.8|8973.8|8968.8|8970.8|8965.8|26
1609326900000|2020-12-30 11:15:00|8974.1|8969.1|8974.8|8969.8|8975.6|8970.6|8972.8|8967.8|51
1609327200000|2020-12-30 11:20:00|8975|8970|8976.8|8971.8|8976.8|8971.8|8974.3|8969.3|15
1609327500000|2020-12-30 11:25:00|8976.6|8971.6|8976.3|8971.3|8977.6|8972.6|8975.3|8970.3|16
1609327800000|2020-12-30 11:30:00|8976.6|8971.6|8974.1|8969.1|8976.8|8971.8|8973.8|8968.8|19
1609328100000|2020-12-30 11:35:00|8973.8|8968.8|8974.5|8969.5|8975.8|8970.8|8973.3|8968.3|22
1609328400000|2020-12-30 11:40:00|8974.6|8969.6|8973.3|8968.3|8975.5|8970.5|8973.3|8968.3|18
1609328700000|2020-12-30 11:45:00|8973.6|8968.6|8973.8|8968.8|8973.8|8968.8|8971.3|8966.3|22
1609329000000|2020-12-30 11:50:00|8974|8969|8972.6|8967.6|8974.6|8969.6|8972.3|8967.3|16
1609329300000|2020-12-30 11:55:00|8972.4|8967.4|8972.4|8967.4|8973.3|8968.3|8971.9|8966.9|26
1609329600000|2020-12-30 12:00:00|8972.6|8967.6|8973.1|8968.1|8974.6|8969.6|8972.3|8967.3|26
1609329900000|2020-12-30 12:05:00|8973.3|8968.3|8972.3|8967.3|8973.8|8968.8|8972.1|8967.1|37
1609330200000|2020-12-30 12:10:00|8972.1|8967.1|8972.4|8967.4|8972.8|8967.8|8971.5|8966.5|13
1609330500000|2020-12-30 12:15:00|8972.3|8967.3|8972.4|8967.4|8972.8|8967.8|8970.8|8965.8|64
1609330800000|2020-12-30 12:20:00|8972.5|8967.5|8970.6|8965.6|8973.2|8968.2|8970.6|8965.6|43
1609331100000|2020-12-30 12:25:00|8970.2|8965.2|8972|8967|8972.2|8967.2|8970.2|8965.2|43
1609331400000|2020-12-30 12:30:00|8971.9|8966.9|8972.4|8967.4|8972.4|8967.4|8970.4|8965.4|51
1609331700000|2020-12-30 12:35:00|8972.2|8967.2|8972.2|8967.2|8972.5|8967.5|8971.1|8966.1|54
1609332000000|2020-12-30 12:40:00|8972|8967|8970.6|8965.6|8972.4|8967.4|8970.6|8965.6|23
1609332300000|2020-12-30 12:45:00|8970.8|8965.8|8969.2|8964.2|8972|8967|8968.4|8963.4|70
1609332600000|2020-12-30 12:50:00|8969|8964|8968.9|8963.9|8970.9|8965.9|8968.7|8963.7|48
1609332900000|2020-12-30 12:55:00|8968.7|8963.7|8965.9|8960.9|8968.9|8963.9|8963.4|8958.4|240
1609333200000|2020-12-30 13:00:00|8966|8961|8968|8963|8968.5|8963.5|8965.5|8960.5|86
1609333500000|2020-12-30 13:05:00|8967.8|8962.8|8969.4|8964.4|8969.9|8964.9|8967.5|8962.5|98
1609333800000|2020-12-30 13:10:00|8969.5|8964.5|8970.3|8965.3|8970.5|8965.5|8967.5|8962.5|45
1609334100000|2020-12-30 13:15:00|8970.5|8965.5|8967.3|8962.3|8971|8966|8967.1|8962.1|75
1609334400000|2020-12-30 13:20:00|8967.1|8962.1|8965.3|8960.3|8968|8963|8965|8960|51
1609334700000|2020-12-30 13:25:00|8965|8960|8966.5|8961.5|8967.2|8962.2|8965|8960|53
1609335000000|2020-12-30 13:30:00|8966.7|8961.7|8968.6|8963.6|8969.2|8964.2|8965.5|8960.5|73
1609335300000|2020-12-30 13:35:00|8968.5|8963.5|8971|8966|8972|8967|8968.5|8963.5|101
1609335600000|2020-12-30 13:40:00|8970.8|8965.8|8967.4|8962.4|8971.5|8966.5|8966.5|8961.5|88
1609335900000|2020-12-30 13:45:00|8967.5|8962.5|8966.5|8961.5|8968.4|8963.4|8966.5|8961.5|33
1609336200000|2020-12-30 13:50:00|8966.7|8961.7|8966.5|8961.5|8967.5|8962.5|8966|8961|22
1609336500000|2020-12-30 13:55:00|8966.3|8961.3|8965.5|8960.5|8967.4|8962.4|8965|8960|39
1609336800000|2020-12-30 14:00:00|8965.4|8960.4|8956.8|8951.8|8965.5|8960.5|8954.5|8949.5|703
1609337100000|2020-12-30 14:05:00|8956.7|8951.7|8955.5|8950.5|8958|8953|8953.7|8948.7|248
1609337400000|2020-12-30 14:10:00|8955.6|8950.6|8962.9|8957.9|8963.9|8958.9|8955.2|8950.2|328
1609337700000|2020-12-30 14:15:00|8962.7|8957.7|8967.9|8962.9|8968.9|8963.9|8962.4|8957.4|158
1609338000000|2020-12-30 14:20:00|8968.3|8963.3|8971.4|8966.4|8971.9|8966.9|8968.3|8963.3|207
1609338300000|2020-12-30 14:25:00|8971.6|8966.6|8976.9|8971.9|8978.3|8973.3|8971.4|8966.4|460
1609338600000|2020-12-30 14:30:00|8976.8|8971.8|8973.3|8968.3|8977.4|8972.4|8970.9|8965.9|182
1609338900000|2020-12-30 14:35:00|8973.4|8968.4|8973.4|8968.4|8976.3|8971.3|8972.9|8967.9|108
1609339200000|2020-12-30 14:40:00|8973.3|8968.3|8973.9|8968.9|8977.1|8972.1|8973.1|8968.1|70
1609339500000|2020-12-30 14:45:00|8973.7|8968.7|8969.4|8964.4|8976.3|8971.3|8968.9|8963.9|202
1609339800000|2020-12-30 14:50:00|8969.6|8964.6|8965|8960|8969.6|8964.6|8964.7|8959.7|158
1609340100000|2020-12-30 14:55:00|8965.2|8960.2|8959.6|8954.6|8965.4|8960.4|8958.7|8953.7|275
1609340400000|2020-12-30 15:00:00|8959.4|8954.4|8960.9|8955.9|8961.4|8956.4|8955|8950|281
1609340700000|2020-12-30 15:05:00|8961.1|8956.1|8963.3|8958.3|8963.4|8958.4|8960.4|8955.4|107
1609341000000|2020-12-30 15:10:00|8963.6|8958.6|8967.8|8962.8|8968.1|8963.1|8963.4|8958.4|165
1609341300000|2020-12-30 15:15:00|8967.9|8962.9|8966.7|8961.7|8970.6|8965.6|8965.9|8960.9|237
1609341600000|2020-12-30 15:20:00|8966.6|8961.6|8967.8|8962.8|8968.1|8963.1|8965.8|8960.8|86
1609341900000|2020-12-30 15:25:00|8967.6|8962.6|8968.1|8963.1|8969.1|8964.1|8966.6|8961.6|67
1609342200000|2020-12-30 15:30:00|8968.3|8963.3|8963.5|8958.5|8968.3|8963.3|8963|8958|187
1609342500000|2020-12-30 15:35:00|8963.4|8958.4|8963.2|8958.2|8965.6|8960.6|8960.4|8955.4|174
1609342800000|2020-12-30 15:40:00|8963.1|8958.1|8963.3|8958.3|8964.1|8959.1|8960.5|8955.5|106
1609343100000|2020-12-30 15:45:00|8963.4|8958.4|8958.4|8953.4|8966.7|8961.7|8958.1|8953.1|619
1609343400000|2020-12-30 15:50:00|8958.2|8953.2|8968.8|8963.8|8968.9|8963.9|8956.4|8951.4|536
1609343700000|2020-12-30 15:55:00|8968.9|8963.9|8960.4|8955.4|8968.9|8963.9|8959.6|8954.6|227
1609344000000|2020-12-30 16:00:00|8960.6|8955.6|8963.9|8958.9|8965.1|8960.1|8959.4|8954.4|172
1609344300000|2020-12-30 16:05:00|8963.8|8958.8|8961.8|8956.8|8964.8|8959.8|8961.6|8956.6|87
1609344600000|2020-12-30 16:10:00|8962.1|8957.1|8965.3|8960.3|8965.3|8960.3|8961.3|8956.3|47
1609344900000|2020-12-30 16:15:00|8965.4|8960.4|8966.9|8961.9|8967.4|8962.4|8964.4|8959.4|97
1609345200000|2020-12-30 16:20:00|8967.1|8962.1|8967.6|8962.6|8969.3|8964.3|8966.9|8961.9|109
1609345500000|2020-12-30 16:25:00|8967.8|8962.8|8970.3|8965.3|8970.3|8965.3|8966.8|8961.8|114
1609345800000|2020-12-30 16:30:00|8970.4|8965.4|8968.9|8963.9|8970.4|8965.4|8966.4|8961.4|158
1609346100000|2020-12-30 16:35:00|8968.7|8963.7|8971.8|8966.8|8971.9|8966.9|8968.5|8963.5|68
1609346400000|2020-12-30 16:40:00|8971.9|8966.9|8969.3|8964.3|8973.1|8968.1|8968.9|8963.9|110
1609346700000|2020-12-30 16:45:00|8969.4|8964.4|8971.8|8966.8|8971.9|8966.9|8969.1|8964.1|43
1609347000000|2020-12-30 16:50:00|8971.6|8966.6|8971.4|8966.4|8973.3|8968.3|8970.1|8965.1|59
1609347300000|2020-12-30 16:55:00|8971.3|8966.3|8972.1|8967.1|8972.9|8967.9|8970.4|8965.4|26
1609347600000|2020-12-30 17:00:00|8972.3|8967.3|8971.8|8966.8|8972.8|8967.8|8970.4|8965.4|29
1609347900000|2020-12-30 17:05:00|8971.4|8966.4|8970.6|8965.6|8971.9|8966.9|8969.4|8964.4|34
1609348200000|2020-12-30 17:10:00|8970.4|8965.4|8971.4|8966.4|8972.1|8967.1|8969.8|8964.8|17
1609348500000|2020-12-30 17:15:00|8971.3|8966.3|8974.4|8969.4|8974.8|8969.8|8971.3|8966.3|76
1609348800000|2020-12-30 17:20:00|8974.1|8969.1|8972.1|8967.1|8974.5|8969.5|8971.6|8966.6|43
1609349100000|2020-12-30 17:25:00|8972.3|8967.3|8971.8|8966.8|8972.3|8967.3|8970.3|8965.3|19
1609349400000|2020-12-30 17:30:00|8971.6|8966.6|8970.3|8965.3|8971.8|8966.8|8969.8|8964.8|31
1609349700000|2020-12-30 17:35:00|8970.7|8965.7|8969.9|8964.9|8970.9|8965.9|8968.9|8963.9|41
1609350000000|2020-12-30 17:40:00|8969.8|8964.8|8969.4|8964.4|8970.3|8965.3|8968.9|8963.9|52
1609350300000|2020-12-30 17:45:00|8969.3|8964.3|8969.6|8964.6|8971.1|8966.1|8969.3|8964.3|58
1609350600000|2020-12-30 17:50:00|8969.4|8964.4|8969.6|8964.6|8970.3|8965.3|8968.9|8963.9|53
1609350900000|2020-12-30 17:55:00|8969.8|8964.8|8967.8|8962.8|8969.9|8964.9|8967.8|8962.8|20
1609351200000|2020-12-30 18:00:00|8967.6|8962.6|8968.1|8963.1|8968.6|8963.6|8966.8|8961.8|17
1609351500000|2020-12-30 18:05:00|8967.9|8962.9|8967.8|8962.8|8968.1|8963.1|8967.1|8962.1|14
1609351800000|2020-12-30 18:10:00|8967.9|8962.9|8966.8|8961.8|8967.9|8962.9|8966.8|8961.8|7
1609352100000|2020-12-30 18:15:00|8967.2|8962.2|8966.8|8961.8|8967.3|8962.3|8965.4|8960.4|11
1609352400000|2020-12-30 18:20:00|8966.6|8961.6|8967.3|8962.3|8967.4|8962.4|8966.3|8961.3|26
1609352700000|2020-12-30 18:25:00|8967.1|8962.1|8966.3|8961.3|8967.4|8962.4|8965.9|8960.9|15
1609353000000|2020-12-30 18:30:00|8966.4|8961.4|8966.3|8961.3|8967.9|8962.9|8965.8|8960.8|33
1609353300000|2020-12-30 18:35:00|8966.4|8961.4|8966.5|8961.5|8966.5|8961.5|8965.6|8960.6|18
1609353600000|2020-12-30 18:40:00|8966.4|8961.4|8966.1|8961.1|8967.2|8962.2|8965.9|8960.9|7
1609353900000|2020-12-30 18:45:00|8966.3|8961.3|8966.8|8961.8|8967|8962|8965.9|8960.9|40
1609354200000|2020-12-30 18:50:00|8967|8962|8965.4|8960.4|8967.3|8962.3|8965.4|8960.4|28
1609354500000|2020-12-30 18:55:00|8965.3|8960.3|8965.1|8960.1|8966.8|8961.8|8964.6|8959.6|33
1609354800000|2020-12-30 19:00:00|8965.3|8960.3|8964.3|8959.3|8965.4|8960.4|8964.3|8959.3|25
1609355100000|2020-12-30 19:05:00|8964.4|8959.4|8966.6|8961.6|8966.6|8961.6|8963.8|8958.8|39
1609355400000|2020-12-30 19:10:00|8966.8|8961.8|8966.8|8961.8|8967.8|8962.8|8966.3|8961.3|30
1609355700000|2020-12-30 19:15:00|8966.9|8961.9|8968.4|8963.4|8968.6|8963.6|8966.8|8961.8|15
1609356000000|2020-12-30 19:20:00|8968.3|8963.3|8967.9|8962.9|8968.3|8963.3|8967.3|8962.3|4
1609356300000|2020-12-30 19:25:00|8968.1|8963.1|8968.6|8963.6|8968.8|8963.8|8967.8|8962.8|10
1609356600000|2020-12-30 19:30:00|8968.8|8963.8|8970.3|8965.3|8970.5|8965.5|8968.8|8963.8|31
1609356900000|2020-12-30 19:35:00|8970.5|8965.5|8968.1|8963.1|8971.4|8966.4|8968.1|8963.1|59
1609357200000|2020-12-30 19:40:00|8967.9|8962.9|8967|8962|8968.3|8963.3|8966.6|8961.6|34
1609357500000|2020-12-30 19:45:00|8967.1|8962.1|8967.5|8962.5|8968.5|8963.5|8966.8|8961.8|18
1609357800000|2020-12-30 19:50:00|8967.6|8962.6|8967.6|8962.6|8968.8|8963.8|8967.3|8962.3|14
1609358100000|2020-12-30 19:55:00|8967.4|8962.4|8967.4|8962.4|8967.8|8962.8|8964.8|8959.8|106
1609358400000|2020-12-30 20:00:00|8967|8962|8965.3|8960.3|8967.1|8962.1|8964.3|8959.3|42
1609358700000|2020-12-30 20:05:00|8965.1|8960.1|8964.8|8959.8|8965.3|8960.3|8964.8|8959.8|13
1609359000000|2020-12-30 20:10:00|8965|8960|8964.4|8959.4|8965.8|8960.8|8964.4|8959.4|21
1609359300000|2020-12-30 20:15:00|8963.4|8958.4|8963.3|8958.3|8963.4|8958.4|8962.9|8957.9|79
1609359600000|2020-12-30 20:20:00|8963.4|8958.4|8963.4|8958.4|8963.9|8958.9|8963.2|8958.2|82
1609359900000|2020-12-30 20:25:00|8963.6|8958.6|8962.4|8957.4|8963.6|8958.6|8961.9|8956.9|270
1609360200000|2020-12-30 20:30:00|8962.8|8957.8|8961.9|8956.9|8962.8|8957.8|8961.7|8956.7|39
1609360500000|2020-12-30 20:35:00|8962.1|8957.1|8962.1|8957.1|8962.4|8957.4|8961.9|8956.9|18
1609360800000|2020-12-30 20:40:00|8961.9|8956.9|8962.4|8957.4|8962.6|8957.6|8961.7|8956.7|10
1609361100000|2020-12-30 20:45:00|8962.6|8957.6|8963.4|8958.4|8963.4|8958.4|8961.9|8956.9|14
1609361400000|2020-12-30 20:50:00|8963.1|8958.1|8963.1|8958.1|8963.8|8958.8|8962.9|8957.9|22
1609361700000|2020-12-30 20:55:00|8963.4|8958.4|8964.4|8959.4|8965.3|8960.3|8963.4|8958.4|53
1609362000000|2020-12-30 21:00:00|8964.3|8959.3|8962.4|8957.4|8965.1|8960.1|8962.4|8957.4|88
1609362300000|2020-12-30 21:05:00|8961.9|8956.9|8960.6|8955.6|8961.9|8956.9|8960.4|8955.4|20
1609362600000|2020-12-30 21:10:00|8960.8|8955.8|8961.4|8956.4|8962.4|8957.4|8960.6|8955.6|9
1609362900000|2020-12-30 21:15:00|8961.6|8956.6|8961.9|8956.9|8962.1|8957.1|8960.9|8955.9|4
1609363200000|2020-12-30 21:20:00|8962.1|8957.1|8961.4|8956.4|8962.1|8957.1|8961.4|8956.4|5
1609363500000|2020-12-30 21:25:00|8961.3|8956.3|8961.9|8956.9|8961.9|8956.9|8960.9|8955.9|12
1609363800000|2020-12-30 21:30:00|8961.8|8956.8|8961.1|8956.1|8961.8|8956.8|8960.9|8955.9|21
1609364100000|2020-12-30 21:35:00|8960.9|8955.9|8959.9|8954.9|8961.1|8956.1|8959.9|8954.9|12
1609364400000|2020-12-30 21:40:00|8960.1|8955.1|8959.8|8954.8|8960.4|8955.4|8959.6|8954.6|17
1609364700000|2020-12-30 21:45:00|8959.9|8954.9|8959.3|8954.3|8959.9|8954.9|8958.9|8953.9|23
1609365000000|2020-12-30 21:50:00|8959.4|8954.4|8958.3|8953.3|8959.8|8954.8|8958.2|8953.2|23
1609365300000|2020-12-30 21:55:00|8958.4|8953.4|8956.6|8951.6|8958.4|8953.4|8956.5|8951.5|169
1609376400000|2020-12-31 01:00:00|8953.1|8948.1|8952.7|8947.7|8953.7|8948.7|8951.1|8946.1|101
1609376700000|2020-12-31 01:05:00|8952.9|8947.9|8954.9|8949.9|8955.1|8950.1|8950.4|8945.4|63
1609377000000|2020-12-31 01:10:00|8954.7|8949.7|8954.5|8949.5|8955.8|8950.8|8953.7|8948.7|20
1609377300000|2020-12-31 01:15:00|8954.3|8949.3|8952.9|8947.9|8954.8|8949.8|8952.5|8947.5|19
1609377600000|2020-12-31 01:20:00|8953.1|8948.1|8954.1|8949.1|8954.3|8949.3|8953.1|8948.1|9
1609377900000|2020-12-31 01:25:00|8954.2|8949.2|8955.9|8950.9|8956.3|8951.3|8954|8949|15
1609378200000|2020-12-31 01:30:00|8955.7|8950.7|8954.9|8949.9|8956.9|8951.9|8954.9|8949.9|24
1609378500000|2020-12-31 01:35:00|8955.3|8950.3|8955.4|8950.4|8955.4|8950.4|8954.4|8949.4|8
1609378800000|2020-12-31 01:40:00|8955.2|8950.2|8955.2|8950.2|8955.2|8950.2|8954|8949|18
1609379100000|2020-12-31 01:45:00|8955|8950|8953.7|8948.7|8955.4|8950.4|8952.7|8947.7|26
1609379400000|2020-12-31 01:50:00|8953.9|8948.9|8951.7|8946.7|8953.9|8948.9|8951.5|8946.5|12
1609379700000|2020-12-31 01:55:00|8951.9|8946.9|8951.9|8946.9|8952.7|8947.7|8951.7|8946.7|8
1609380000000|2020-12-31 02:00:00|8952|8947|8951.5|8946.5|8952.4|8947.4|8951.5|8946.5|12
1609380300000|2020-12-31 02:05:00|8951.4|8946.4|8950.5|8945.5|8951.4|8946.4|8950|8945|6
1609380600000|2020-12-31 02:10:00|8950.4|8945.4|8951.4|8946.4|8951.6|8946.6|8950.4|8945.4|6
1609380900000|2020-12-31 02:15:00|8951.5|8946.5|8950|8945|8951.9|8946.9|8949.9|8944.9|31
1609381200000|2020-12-31 02:20:00|8950.2|8945.2|8950.9|8945.9|8951.4|8946.4|8950|8945|8
1609381500000|2020-12-31 02:25:00|8951.1|8946.1|8951.4|8946.4|8951.4|8946.4|8950.5|8945.5|1
1609381800000|2020-12-31 02:30:00|8951.2|8946.2|8951.4|8946.4|8951.9|8946.9|8951|8946|10
1609382100000|2020-12-31 02:35:00|8951.5|8946.5|8953.1|8948.1|8953.3|8948.3|8951.5|8946.5|7
1609382400000|2020-12-31 02:40:00|8953.3|8948.3|8955.4|8950.4|8956.4|8951.4|8952.9|8947.9|46
1609382700000|2020-12-31 02:45:00|8955.6|8950.6|8964.4|8959.4|8965.8|8960.8|8955.6|8950.6|105
1609383000000|2020-12-31 02:50:00|8964.2|8959.2|8965.4|8960.4|8965.9|8960.9|8963.5|8958.5|34
1609383300000|2020-12-31 02:55:00|8965.2|8960.2|8963.2|8958.2|8966.3|8961.3|8963|8958|7
1609383600000|2020-12-31 03:00:00|8963.4|8958.4|8961.2|8956.2|8963.4|8958.4|8961|8956|33
1609383900000|2020-12-31 03:05:00|8961|8956|8962.5|8957.5|8963.3|8958.3|8960.5|8955.5|52
1609384200000|2020-12-31 03:10:00|8962.7|8957.7|8964.2|8959.2|8964.4|8959.4|8961.9|8956.9|5
1609384500000|2020-12-31 03:15:00|8964|8959|8963.4|8958.4|8964.4|8959.4|8962.9|8957.9|3
1609384800000|2020-12-31 03:20:00|8963.6|8958.6|8965|8960|8965.3|8960.3|8963.6|8958.6|51
1609385100000|2020-12-31 03:25:00|8964.9|8959.9|8962.9|8957.9|8965.3|8960.3|8962.7|8957.7|31
1609385400000|2020-12-31 03:30:00|8963.1|8958.1|8962.3|8957.3|8963.9|8958.9|8961.7|8956.7|11
1609385700000|2020-12-31 03:35:00|8962.1|8957.1|8962.9|8957.9|8963.3|8958.3|8961.9|8956.9|6
1609386000000|2020-12-31 03:40:00|8962.7|8957.7|8962.9|8957.9|8963.3|8958.3|8962.3|8957.3|26
1609386300000|2020-12-31 03:45:00|8962.5|8957.5|8962.4|8957.4|8962.7|8957.7|8961.6|8956.6|21
1609386600000|2020-12-31 03:50:00|8962.2|8957.2|8961.6|8956.6|8962.4|8957.4|8961.6|8956.6|23
1609386900000|2020-12-31 03:55:00|8961.5|8956.5|8962.5|8957.5|8963.3|8958.3|8961.1|8956.1|10
1609387200000|2020-12-31 04:00:00|8962.4|8957.4|8964.1|8959.1|8964.3|8959.3|8962|8957|6
1609387500000|2020-12-31 04:05:00|8964.3|8959.3|8963.8|8958.8|8964.3|8959.3|8962.9|8957.9|5
1609387800000|2020-12-31 04:10:00|8963.9|8958.9|8963.1|8958.1|8964.3|8959.3|8962.9|8957.9|8
1609388100000|2020-12-31 04:15:00|8963.3|8958.3|8962.4|8957.4|8963.5|8958.5|8962.2|8957.2|1
1609388400000|2020-12-31 04:20:00|8962.6|8957.6|8963.4|8958.4|8963.6|8958.6|8962.4|8957.4|6
1609388700000|2020-12-31 04:25:00|8963.6|8958.6|8963.8|8958.8|8963.9|8958.9|8962.9|8957.9|6
1609389000000|2020-12-31 04:30:00|8963.6|8958.6|8963.8|8958.8|8964.1|8959.1|8963.4|8958.4|3
1609389300000|2020-12-31 04:35:00|8963.9|8958.9|8964.4|8959.4|8964.6|8959.6|8963.4|8958.4|6
1609389600000|2020-12-31 04:40:00|8964.6|8959.6|8964.9|8959.9|8965.1|8960.1|8964.1|8959.1|2
1609389900000|2020-12-31 04:45:00|8965.1|8960.1|8965.4|8960.4|8965.8|8960.8|8964.9|8959.9|13
1609390200000|2020-12-31 04:50:00|8965.1|8960.1|8964.9|8959.9|8965.4|8960.4|8964.4|8959.4|5
1609390500000|2020-12-31 04:55:00|8965.1|8960.1|8964.9|8959.9|8965.3|8960.3|8964.6|8959.6|7
1609390800000|2020-12-31 05:00:00|8964.4|8959.4|8964.8|8959.8|8965.6|8960.6|8964.1|8959.1|3
1609391100000|2020-12-31 05:05:00|8964.6|8959.6|8964.1|8959.1|8964.9|8959.9|8963.9|8958.9|2
1609391400000|2020-12-31 05:10:00|8963.9|8958.9|8962.7|8957.7|8964.4|8959.4|8962.4|8957.4|3
1609391700000|2020-12-31 05:15:00|8962.4|8957.4|8962.4|8957.4|8962.7|8957.7|8961.8|8956.8|2
1609392000000|2020-12-31 05:20:00|8962.2|8957.2|8961.5|8956.5|8962.4|8957.4|8961|8956|2
1609392300000|2020-12-31 05:25:00|8961.3|8956.3|8960.6|8955.6|8961.5|8956.5|8960.6|8955.6|2
1609392600000|2020-12-31 05:30:00|8960.8|8955.8|8958.9|8953.9|8960.8|8955.8|8958.9|8953.9|25
1609392900000|2020-12-31 05:35:00|8959.1|8954.1|8958.8|8953.8|8959.3|8954.3|8958.4|8953.4|3
1609393200000|2020-12-31 05:40:00|8958.6|8953.6|8959.9|8954.9|8960.3|8955.3|8958.6|8953.6|3
1609393500000|2020-12-31 05:45:00|8959.5|8954.5|8960.1|8955.1|8960.3|8955.3|8959.4|8954.4|3
1609393800000|2020-12-31 05:50:00|8960.3|8955.3|8959.6|8954.6|8960.3|8955.3|8958.9|8953.9|2
1609394100000|2020-12-31 05:55:00|8959.4|8954.4|8961.9|8956.9|8961.9|8956.9|8959.4|8954.4|55
1609394400000|2020-12-31 06:00:00|8961.7|8956.7|8961.3|8956.3|8961.8|8956.8|8960.4|8955.4|3
1609394700000|2020-12-31 06:05:00|8961.4|8956.4|8960.8|8955.8|8961.8|8956.8|8960.4|8955.4|11
1609395000000|2020-12-31 06:10:00|8960.9|8955.9|8961.9|8956.9|8962.8|8957.8|8960.6|8955.6|19
1609395300000|2020-12-31 06:15:00|8962.1|8957.1|8963.1|8958.1|8963.4|8958.4|8961.9|8956.9|6
1609395600000|2020-12-31 06:20:00|8962.9|8957.9|8962.8|8957.8|8963.3|8958.3|8962.4|8957.4|2
1609395900000|2020-12-31 06:25:00|8962.9|8957.9|8959.5|8954.5|8962.9|8957.9|8959.4|8954.4|21
1609396200000|2020-12-31 06:30:00|8960|8955|8959.9|8954.9|8961|8956|8959.4|8954.4|6
1609396500000|2020-12-31 06:35:00|8960.1|8955.1|8960.8|8955.8|8960.9|8955.9|8959.9|8954.9|3
1609396800000|2020-12-31 06:40:00|8960.7|8955.7|8961.8|8956.8|8962.1|8957.1|8960.4|8955.4|5
1609397100000|2020-12-31 06:45:00|8961.9|8956.9|8960.9|8955.9|8961.9|8956.9|8959.9|8954.9|15
1609397400000|2020-12-31 06:50:00|8961.1|8956.1|8962.4|8957.4|8962.4|8957.4|8960.9|8955.9|6
1609397700000|2020-12-31 06:55:00|8962.1|8957.1|8961.1|8956.1|8962.1|8957.1|8960.6|8955.6|1
1609398000000|2020-12-31 07:00:00|8961.3|8956.3|8958.3|8953.3|8961.6|8956.6|8957.9|8952.9|27
1609398300000|2020-12-31 07:05:00|8958.4|8953.4|8957.9|8952.9|8958.5|8953.5|8956.9|8951.9|9
1609398600000|2020-12-31 07:10:00|8958.1|8953.1|8959.4|8954.4|8961.3|8956.3|8957.9|8952.9|76
1609398900000|2020-12-31 07:15:00|8959.6|8954.6|8955.9|8950.9|8960.3|8955.3|8955.9|8950.9|51
1609399200000|2020-12-31 07:20:00|8956.1|8951.1|8955.2|8950.2|8956.8|8951.8|8954.7|8949.7|34
1609399500000|2020-12-31 07:25:00|8955.4|8950.4|8956.4|8951.4|8956.9|8951.9|8954.9|8949.9|25
1609399800000|2020-12-31 07:30:00|8956.3|8951.3|8956.4|8951.4|8958|8953|8955.9|8950.9|15
1609400100000|2020-12-31 07:35:00|8956.2|8951.2|8958.8|8953.8|8958.9|8953.9|8956.2|8951.2|12
1609400400000|2020-12-31 07:40:00|8958.7|8953.7|8957.1|8952.1|8959.3|8954.3|8956.9|8951.9|7
1609400700000|2020-12-31 07:45:00|8957.3|8952.3|8958.4|8953.4|8959.4|8954.4|8957.3|8952.3|17
1609401000000|2020-12-31 07:50:00|8957.9|8952.9|8956.3|8951.3|8959.1|8954.1|8956.1|8951.1|15
1609401300000|2020-12-31 07:55:00|8956.5|8951.5|8956.3|8951.3|8958.4|8953.4|8954.9|8949.9|33
1609401600000|2020-12-31 08:00:00|8956.5|8951.5|8955.4|8950.4|8958.6|8953.6|8954.1|8949.1|68
1609401900000|2020-12-31 08:05:00|8955.2|8950.2|8957.1|8952.1|8957.3|8952.3|8954.5|8949.5|27
1609402200000|2020-12-31 08:10:00|8956.9|8951.9|8958.4|8953.4|8959.9|8954.9|8956.9|8951.9|25
1609402500000|2020-12-31 08:15:00|8958.2|8953.2|8958.9|8953.9|8959.3|8954.3|8956.9|8951.9|15
1609402800000|2020-12-31 08:20:00|8958.6|8953.6|8959.8|8954.8|8959.9|8954.9|8958.4|8953.4|16
1609403100000|2020-12-31 08:25:00|8959.9|8954.9|8959.8|8954.8|8962|8957|8959.1|8954.1|32
1609403400000|2020-12-31 08:30:00|8959.6|8954.6|8953.2|8948.2|8959.8|8954.8|8952.6|8947.6|47
1609403700000|2020-12-31 08:35:00|8953.3|8948.3|8957.8|8952.8|8958.3|8953.3|8950.9|8945.9|64
1609404000000|2020-12-31 08:40:00|8957.9|8952.9|8957.8|8952.8|8959.1|8954.1|8956.1|8951.1|43
1609404300000|2020-12-31 08:45:00|8957.6|8952.6|8953.9|8948.9|8957.8|8952.8|8953.9|8948.9|39
1609404600000|2020-12-31 08:50:00|8953.7|8948.7|8953.6|8948.6|8954.1|8949.1|8950.4|8945.4|52
1609404900000|2020-12-31 08:55:00|8953.8|8948.8|8952.4|8947.4|8955.8|8950.8|8951.4|8946.4|14
1609405200000|2020-12-31 09:00:00|8952.6|8947.6|8953.9|8948.9|8954.6|8949.6|8952.4|8947.4|16
1609405500000|2020-12-31 09:05:00|8954.1|8949.1|8958.6|8953.6|8958.8|8953.8|8953.9|8948.9|27
1609405800000|2020-12-31 09:10:00|8958.4|8953.4|8959.9|8954.9|8960.8|8955.8|8957.9|8952.9|64
1609406100000|2020-12-31 09:15:00|8960.1|8955.1|8962.4|8957.4|8965.3|8960.3|8959.9|8954.9|82
1609406400000|2020-12-31 09:20:00|8962.3|8957.3|8964.9|8959.9|8965.3|8960.3|8962.3|8957.3|17
1609406700000|2020-12-31 09:25:00|8965.1|8960.1|8961.9|8956.9|8965.3|8960.3|8961.4|8956.4|36
1609407000000|2020-12-31 09:30:00|8962.1|8957.1|8964.8|8959.8|8964.8|8959.8|8961.1|8956.1|24
1609407300000|2020-12-31 09:35:00|8964.6|8959.6|8960.9|8955.9|8964.6|8959.6|8960.9|8955.9|33
1609407600000|2020-12-31 09:40:00|8960.7|8955.7|8958.9|8953.9|8961.4|8956.4|8956.9|8951.9|66
1609407900000|2020-12-31 09:45:00|8958.6|8953.6|8956.8|8951.8|8959.3|8954.3|8955.9|8950.9|36
1609408200000|2020-12-31 09:50:00|8956.6|8951.6|8957.6|8952.6|8958.3|8953.3|8953.4|8948.4|60
1609408500000|2020-12-31 09:55:00|8957.4|8952.4|8961.3|8956.3|8962.3|8957.3|8956.6|8951.6|89
1609408800000|2020-12-31 10:00:00|8961.5|8956.5|8959.1|8954.1|8962.3|8957.3|8957.9|8952.9|56
1609409100000|2020-12-31 10:05:00|8959.3|8954.3|8960.8|8955.8|8960.8|8955.8|8958.9|8953.9|26
1609409400000|2020-12-31 10:10:00|8960.9|8955.9|8958.6|8953.6|8961.3|8956.3|8958.4|8953.4|28
1609409700000|2020-12-31 10:15:00|8958.8|8953.8|8956.1|8951.1|8958.8|8953.8|8955.4|8950.4|36
1609410000000|2020-12-31 10:20:00|8956.3|8951.3|8957|8952|8957.8|8952.8|8955.4|8950.4|19
1609410300000|2020-12-31 10:25:00|8957.1|8952.1|8957.6|8952.6|8958.6|8953.6|8956.4|8951.4|39
1609410600000|2020-12-31 10:30:00|8957.8|8952.8|8954.9|8949.9|8958.6|8953.6|8954.4|8949.4|29
1609410900000|2020-12-31 10:35:00|8955.3|8950.3|8957.3|8952.3|8957.3|8952.3|8954.4|8949.4|25
1609411200000|2020-12-31 10:40:00|8957.5|8952.5|8958.8|8953.8|8958.8|8953.8|8956.2|8951.2|44
1609411500000|2020-12-31 10:45:00|8958.6|8953.6|8958.3|8953.3|8960.3|8955.3|8957.4|8952.4|61
1609411800000|2020-12-31 10:50:00|8958.6|8953.6|8958.8|8953.8|8958.8|8953.8|8956.9|8951.9|8
1609412100000|2020-12-31 10:55:00|8958.4|8953.4|8958.1|8953.1|8960|8955|8957.9|8952.9|51
1609412400000|2020-12-31 11:00:00|8958.3|8953.3|8958.1|8953.1|8960.3|8955.3|8957.4|8952.4|16
1609412700000|2020-12-31 11:05:00|8958.3|8953.3|8959.4|8954.4|8960.9|8955.9|8957.9|8952.9|23
1609413000000|2020-12-31 11:10:00|8959.6|8954.6|8959.4|8954.4|8959.8|8954.8|8958.3|8953.3|13
1609413300000|2020-12-31 11:15:00|8959.8|8954.8|8959.1|8954.1|8961.2|8956.2|8958.9|8953.9|29
1609413600000|2020-12-31 11:20:00|8959.3|8954.3|8956.3|8951.3|8959.3|8954.3|8955.9|8950.9|20
1609413900000|2020-12-31 11:25:00|8956.5|8951.5|8957.1|8952.1|8957.9|8952.9|8956.1|8951.1|23
1609414200000|2020-12-31 11:30:00|8956.8|8951.8|8959.6|8954.6|8960.4|8955.4|8956.4|8951.4|13
1609414500000|2020-12-31 11:35:00|8959.8|8954.8|8961.8|8956.8|8962.3|8957.3|8959.3|8954.3|11
1609414800000|2020-12-31 11:40:00|8962.1|8957.1|8961.3|8956.3|8962.3|8957.3|8960.3|8955.3|24
1609415100000|2020-12-31 11:45:00|8961.1|8956.1|8963.3|8958.3|8964.3|8959.3|8960.9|8955.9|78
1609415400000|2020-12-31 11:50:00|8963.8|8958.8|8964.6|8959.6|8965.6|8960.6|8962.3|8957.3|62
1609415700000|2020-12-31 11:55:00|8964.3|8959.3|8962.3|8957.3|8965.3|8960.3|8961.8|8956.8|43
1609416000000|2020-12-31 12:00:00|8962.6|8957.6|8961.3|8956.3|8964|8959|8960.4|8955.4|45
1609416300000|2020-12-31 12:05:00|8961.7|8956.7|8960.8|8955.8|8961.7|8956.7|8959|8954|31
1609416600000|2020-12-31 12:10:00|8961|8956|8961.3|8956.3|8961.4|8956.4|8959.4|8954.4|18
1609416900000|2020-12-31 12:15:00|8961.4|8956.4|8963.3|8958.3|8964.3|8959.3|8960.4|8955.4|26
1609417200000|2020-12-31 12:20:00|8963.2|8958.2|8964.8|8959.8|8964.8|8959.8|8962.4|8957.4|22
1609417500000|2020-12-31 12:25:00|8965|8960|8967.1|8962.1|8967.4|8962.4|8963.4|8958.4|83
1609417800000|2020-12-31 12:30:00|8967.3|8962.3|8968.1|8963.1|8968.3|8963.3|8966.9|8961.9|35
1609418100000|2020-12-31 12:35:00|8967.9|8962.9|8966.1|8961.1|8968.1|8963.1|8965.4|8960.4|16
1609418400000|2020-12-31 12:40:00|8965.9|8960.9|8966.4|8961.4|8968.3|8963.3|8965.9|8960.9|26
1609418700000|2020-12-31 12:45:00|8966.6|8961.6|8967.3|8962.3|8967.8|8962.8|8965.6|8960.6|16
1609419000000|2020-12-31 12:50:00|8967.1|8962.1|8970.3|8965.3|8970.3|8965.3|8966.4|8961.4|63
1609419300000|2020-12-31 12:55:00|8970.8|8965.8|8964.4|8959.4|8971.3|8966.3|8964.4|8959.4|56
1609419600000|2020-12-31 13:00:00|8964.6|8959.6|8964.9|8959.9|8967.8|8962.8|8964.4|8959.4|44
1609419900000|2020-12-31 13:05:00|8965.1|8960.1|8963.8|8958.8|8965.5|8960.5|8963.4|8958.4|41
1609420200000|2020-12-31 13:10:00|8963.6|8958.6|8965.1|8960.1|8966.8|8961.8|8963.4|8958.4|24
1609420500000|2020-12-31 13:15:00|8965.3|8960.3|8962.6|8957.6|8966.6|8961.6|8962.6|8957.6|31
1609420800000|2020-12-31 13:20:00|8962.8|8957.8|8963.1|8958.1|8965.3|8960.3|8962.4|8957.4|62
1609421100000|2020-12-31 13:25:00|8962.9|8957.9|8963.9|8958.9|8964.5|8959.5|8962.7|8957.7|26
1609421400000|2020-12-31 13:30:00|8964.1|8959.1|8962.3|8957.3|8965|8960|8961.7|8956.7|48
1609421700000|2020-12-31 13:35:00|8962.4|8957.4|8960.9|8955.9|8962.8|8957.8|8960.9|8955.9|33
1609422000000|2020-12-31 13:40:00|8961.1|8956.1|8959.9|8954.9|8962.8|8957.8|8959.9|8954.9|43
1609422300000|2020-12-31 13:45:00|8960.1|8955.1|8960.4|8955.4|8961.3|8956.3|8959.4|8954.4|27
1609422600000|2020-12-31 13:50:00|8960.1|8955.1|8961.8|8956.8|8961.9|8956.9|8957.4|8952.4|19
1609422900000|2020-12-31 13:55:00|8961.6|8956.6|8958.6|8953.6|8962.1|8957.1|8958.4|8953.4|20
1609423200000|2020-12-31 14:00:00|8958.4|8953.4|8959.8|8954.8|8960.8|8955.8|8958.4|8953.4|34
1609423500000|2020-12-31 14:05:00|8959.6|8954.6|8958.1|8953.1|8959.8|8954.8|8956.4|8951.4|26
1609423800000|2020-12-31 14:10:00|8957.9|8952.9|8959.1|8954.1|8959.3|8954.3|8957.4|8952.4|51
1609424100000|2020-12-31 14:15:00|8958.9|8953.9|8957.8|8952.8|8959.3|8954.3|8957.1|8952.1|26
1609424400000|2020-12-31 14:20:00|8958.3|8953.3|8961.3|8956.3|8961.3|8956.3|8957.9|8952.9|24
1609424700000|2020-12-31 14:25:00|8961.5|8956.5|8959.3|8954.3|8961.5|8956.5|8958.9|8953.9|20
1609425000000|2020-12-31 14:30:00|8959.6|8954.6|8963.8|8958.8|8963.9|8958.9|8959.6|8954.6|37
1609425300000|2020-12-31 14:35:00|8963.9|8958.9|8965.1|8960.1|8965.8|8960.8|8962.9|8957.9|47
1609425600000|2020-12-31 14:40:00|8964.9|8959.9|8963.8|8958.8|8965.3|8960.3|8963.4|8958.4|31
1609425900000|2020-12-31 14:45:00|8964|8959|8961.4|8956.4|8964.3|8959.3|8961.4|8956.4|28
1609426200000|2020-12-31 14:50:00|8961.6|8956.6|8962.9|8957.9|8963.9|8958.9|8961.4|8956.4|36
1609426500000|2020-12-31 14:55:00|8962.6|8957.6|8963.1|8958.1|8965.3|8960.3|8961.9|8956.9|52
1609426800000|2020-12-31 15:00:00|8963.3|8958.3|8963.9|8958.9|8964.9|8959.9|8962.4|8957.4|43
1609427100000|2020-12-31 15:05:00|8963.6|8958.6|8963.8|8958.8|8965.3|8960.3|8962.9|8957.9|77
1609427400000|2020-12-31 15:10:00|8963.6|8958.6|8965.8|8960.8|8966.6|8961.6|8963.6|8958.6|36
1609427700000|2020-12-31 15:15:00|8966.1|8961.1|8967.9|8962.9|8969.9|8964.9|8965.9|8960.9|125
1609428000000|2020-12-31 15:20:00|8967.7|8962.7|8964.8|8959.8|8967.8|8962.8|8963.6|8958.6|47
1609428300000|2020-12-31 15:25:00|8965|8960|8968.3|8963.3|8968.4|8963.4|8964.6|8959.6|22
1609428600000|2020-12-31 15:30:00|8967.9|8962.9|8972.9|8967.9|8972.9|8967.9|8967.9|8962.9|252
1609428900000|2020-12-31 15:35:00|8972.4|8967.4|8975.8|8970.8|8977.4|8972.4|8971.9|8966.9|235
1609429200000|2020-12-31 15:40:00|8975.6|8970.6|8983.1|8978.1|8985.9|8980.9|8975.1|8970.1|383
1609429500000|2020-12-31 15:45:00|8983.3|8978.3|8989.5|8984.5|8989.8|8984.8|8982.4|8977.4|465
1609429800000|2020-12-31 15:50:00|8989.7|8984.7|8987.6|8982.6|8989.9|8984.9|8982.9|8977.9|224
1609430100000|2020-12-31 15:55:00|8987.8|8982.8|8981.8|8976.8|8989.8|8984.8|8980.9|8975.9|222
1609430400000|2020-12-31 16:00:00|8982.3|8977.3|8983.6|8978.6|8985.1|8980.1|8981.4|8976.4|237
1609430700000|2020-12-31 16:05:00|8984.1|8979.1|8982.4|8977.4|8985.1|8980.1|8982.4|8977.4|45
1609431000000|2020-12-31 16:10:00|8982.6|8977.6|8986.8|8981.8|8988.1|8983.1|8981.9|8976.9|96
1609431300000|2020-12-31 16:15:00|8986.9|8981.9|8986.8|8981.8|8988.4|8983.4|8986.1|8981.1|67
1609431600000|2020-12-31 16:20:00|8986.6|8981.6|8985.4|8980.4|8988.8|8983.8|8985.4|8980.4|126
1609431900000|2020-12-31 16:25:00|8985.6|8980.6|8987.9|8982.9|8989.3|8984.3|8983.4|8978.4|206
1609432200000|2020-12-31 16:30:00|8988.3|8983.3|8988.9|8983.9|8989.6|8984.6|8986.4|8981.4|98
1609432500000|2020-12-31 16:35:00|8988.7|8983.7|8987.4|8982.4|8989.3|8984.3|8987.4|8982.4|82
1609432800000|2020-12-31 16:40:00|8987.1|8982.1|8990.8|8985.8|8990.8|8985.8|8984.4|8979.4|156
1609433100000|2020-12-31 16:45:00|8990.4|8985.4|8991.1|8986.1|8993.4|8988.4|8990.4|8985.4|135
1609433400000|2020-12-31 16:50:00|8990.9|8985.9|8991.6|8986.6|8992.3|8987.3|8990.6|8985.6|19
1609433700000|2020-12-31 16:55:00|8991.4|8986.4|8987.3|8982.3|8991.8|8986.8|8986.9|8981.9|40
1609434000000|2020-12-31 17:00:00|8987.5|8982.5|8985.8|8980.8|8988.1|8983.1|8983.9|8978.9|85
1609434300000|2020-12-31 17:05:00|8985.6|8980.6|8989.3|8984.3|8989.6|8984.6|8985.6|8980.6|30
1609434600000|2020-12-31 17:10:00|8989.8|8984.8|8988.1|8983.1|8990.3|8985.3|8988.1|8983.1|15
1609434900000|2020-12-31 17:15:00|8988.3|8983.3|8987.9|8982.9|8988.6|8983.6|8986.6|8981.6|65
1609435200000|2020-12-31 17:20:00|8988.1|8983.1|8987.8|8982.8|8989.3|8984.3|8987.4|8982.4|29
1609435500000|2020-12-31 17:25:00|8987.9|8982.9|8987.9|8982.9|8988.3|8983.3|8986.9|8981.9|25
1609435800000|2020-12-31 17:30:00|8988.3|8983.3|8990.3|8985.3|8990.8|8985.8|8987.9|8982.9|26
1609436100000|2020-12-31 17:35:00|8990.1|8985.1|8990.8|8985.8|8991.3|8986.3|8988.9|8983.9|25
1609436400000|2020-12-31 17:40:00|8991.2|8986.2|8991.4|8986.4|8991.8|8986.8|8990.1|8985.1|42
1609436700000|2020-12-31 17:45:00|8991.8|8986.8|8992.3|8987.3|8992.4|8987.4|8990.9|8985.9|30
1609437000000|2020-12-31 17:50:00|8992.6|8987.6|8993.3|8988.3|8993.3|8988.3|8992.1|8987.1|34
1609437300000|2020-12-31 17:55:00|8993.4|8988.4|8993.4|8988.4|8995.1|8990.1|8987.9|8982.9|301
1609437600000|2020-12-31 18:00:00|8993.8|8988.8|8993.3|8988.3|8994.3|8989.3|8991|8986|396
1609437900000|2020-12-31 18:05:00|8993.4|8988.4|8992.6|8987.6|8993.4|8988.4|8991|8986|14
1609438200000|2020-12-31 18:10:00|8992.4|8987.4|8991.4|8986.4|8993.4|8988.4|8991.4|8986.4|37
1609722000000|2021-01-04 01:00:00|8978.8|8973.8|8978|8973|8979.1|8974.1|8977.1|8972.1|97
1609722300000|2021-01-04 01:05:00|8977.7|8972.7|8973.7|8968.7|8977.9|8972.9|8973.4|8968.4|40
1609722600000|2021-01-04 01:10:00|8974.2|8969.2|8974.5|8969.5|8975.5|8970.5|8973.1|8968.1|78
1609722900000|2021-01-04 01:15:00|8974.4|8969.4|8975.9|8970.9|8976.3|8971.3|8974.1|8969.1|21
1609723200000|2021-01-04 01:20:00|8976|8971|8974.9|8969.9|8976.5|8971.5|8974.6|8969.6|20
1609723500000|2021-01-04 01:25:00|8974.8|8969.8|8975.8|8970.8|8976.8|8971.8|8974|8969|48
1609723800000|2021-01-04 01:30:00|8975.7|8970.7|8977.5|8972.5|8977.9|8972.9|8974.8|8969.8|31
1609724100000|2021-01-04 01:35:00|8977.3|8972.3|8974.2|8969.2|8977.3|8972.3|8974.2|8969.2|20
1609724400000|2021-01-04 01:40:00|8974|8969|8971.3|8966.3|8974.2|8969.2|8968.9|8963.9|81
1609724700000|2021-01-04 01:45:00|8971.5|8966.5|8969.7|8964.7|8972.3|8967.3|8969.4|8964.4|38
1609725000000|2021-01-04 01:50:00|8969.5|8964.5|8970.7|8965.7|8971.1|8966.1|8968.4|8963.4|39
1609725300000|2021-01-04 01:55:00|8970.5|8965.5|8970.3|8965.3|8970.6|8965.6|8969.5|8964.5|10
1609725600000|2021-01-04 02:00:00|8970|8965|8968.8|8963.8|8971|8966|8968.4|8963.4|49
1609725900000|2021-01-04 02:05:00|8968.7|8963.7|8967.5|8962.5|8968.7|8963.7|8967.1|8962.1|44
1609726200000|2021-01-04 02:10:00|8967.7|8962.7|8968.1|8963.1|8968.8|8963.8|8967.1|8962.1|33
1609726500000|2021-01-04 02:15:00|8967.9|8962.9|8968|8963|8969.3|8964.3|8967.3|8962.3|26
1609726800000|2021-01-04 02:20:00|8968.2|8963.2|8970.3|8965.3|8970.5|8965.5|8968|8963|28
1609727100000|2021-01-04 02:25:00|8970.2|8965.2|8968.4|8963.4|8970.6|8965.6|8967.4|8962.4|14
1609727400000|2021-01-04 02:30:00|8968|8963|8967.7|8962.7|8968.6|8963.6|8965.8|8960.8|40
1609727700000|2021-01-04 02:35:00|8967.8|8962.8|8970.8|8965.8|8971.1|8966.1|8967.7|8962.7|22
1609728000000|2021-01-04 02:40:00|8970.7|8965.7|8969|8964|8970.8|8965.8|8968.9|8963.9|6
1609728300000|2021-01-04 02:45:00|8969.2|8964.2|8968|8963|8969.2|8964.2|8967.4|8962.4|21
1609728600000|2021-01-04 02:50:00|8967.9|8962.9|8969.5|8964.5|8969.8|8964.8|8967.5|8962.5|22
1609728900000|2021-01-04 02:55:00|8969.3|8964.3|8967.5|8962.5|8969.9|8964.9|8967.5|8962.5|15
1609729200000|2021-01-04 03:00:00|8967.4|8962.4|8970.1|8965.1|8970.1|8965.1|8967|8962|51
1609729500000|2021-01-04 03:05:00|8970.3|8965.3|8968|8963|8970.3|8965.3|8968|8963|20
1609729800000|2021-01-04 03:10:00|8968.2|8963.2|8968|8963|8968.9|8963.9|8967|8962|21
1609730100000|2021-01-04 03:15:00|8968.2|8963.2|8967.5|8962.5|8968.9|8963.9|8967.5|8962.5|21
1609730400000|2021-01-04 03:20:00|8967.2|8962.2|8967.4|8962.4|8967.5|8962.5|8966|8961|18
1609730700000|2021-01-04 03:25:00|8967.5|8962.5|8966|8961|8967.5|8962.5|8966|8961|9
1609731000000|2021-01-04 03:30:00|8966.2|8961.2|8969.4|8964.4|8970.2|8965.2|8966|8961|62
1609731300000|2021-01-04 03:35:00|8969.7|8964.7|8968|8963|8970|8965|8967.5|8962.5|70
1609731600000|2021-01-04 03:40:00|8967.8|8962.8|8966.9|8961.9|8968.2|8963.2|8966.7|8961.7|11
1609731900000|2021-01-04 03:45:00|8966.7|8961.7|8965.7|8960.7|8967.2|8962.2|8965.2|8960.2|40
1609732200000|2021-01-04 03:50:00|8965.9|8960.9|8967|8962|8967.4|8962.4|8965.5|8960.5|25
1609732500000|2021-01-04 03:55:00|8967.2|8962.2|8966.5|8961.5|8968.4|8963.4|8966.5|8961.5|13
1609732800000|2021-01-04 04:00:00|8966.9|8961.9|8968|8963|8968.2|8963.2|8966.5|8961.5|47
1609733100000|2021-01-04 04:05:00|8968.2|8963.2|8968.5|8963.5|8968.7|8963.7|8967.5|8962.5|8
1609733400000|2021-01-04 04:10:00|8968.7|8963.7|8968.4|8963.4|8969|8964|8968|8963|20
1609733700000|2021-01-04 04:15:00|8968.2|8963.2|8969.4|8964.4|8969.4|8964.4|8968|8963|8
1609734000000|2021-01-04 04:20:00|8969.2|8964.2|8970.8|8965.8|8971.2|8966.2|8968.8|8963.8|18
1609734300000|2021-01-04 04:25:00|8970.7|8965.7|8971|8966|8971.2|8966.2|8969.8|8964.8|7
1609734600000|2021-01-04 04:30:00|8970.9|8965.9|8973.7|8968.7|8974|8969|8970.5|8965.5|22
1609734900000|2021-01-04 04:35:00|8973.8|8968.8|8974|8969|8974.4|8969.4|8972.7|8967.7|14
1609735200000|2021-01-04 04:40:00|8974.2|8969.2|8973|8968|8974.2|8969.2|8973|8968|36
1609735500000|2021-01-04 04:45:00|8973.2|8968.2|8973.5|8968.5|8974|8969|8973|8968|23
1609735800000|2021-01-04 04:50:00|8973.8|8968.8|8972.5|8967.5|8974|8969|8972.5|8967.5|33
1609736100000|2021-01-04 04:55:00|8972|8967|8972|8967|8973|8968|8972|8967|19
1609736400000|2021-01-04 05:00:00|8971.8|8966.8|8972.7|8967.7|8972.9|8967.9|8971.5|8966.5|21
1609736700000|2021-01-04 05:05:00|8972.9|8967.9|8972.5|8967.5|8973.5|8968.5|8972.5|8967.5|4
1609737000000|2021-01-04 05:10:00|8972.7|8967.7|8973.7|8968.7|8973.7|8968.7|8972|8967|12
1609737300000|2021-01-04 05:15:00|8973.5|8968.5|8976.9|8971.9|8977.4|8972.4|8973.5|8968.5|63
1609737600000|2021-01-04 05:20:00|8976.8|8971.8|8977|8972|8977.3|8972.3|8976.5|8971.5|11
1609737900000|2021-01-04 05:25:00|8976.8|8971.8|8976|8971|8976.9|8971.9|8975.7|8970.7|55
1609738200000|2021-01-04 05:30:00|8975.8|8970.8|8974.4|8969.4|8976.2|8971.2|8974.2|8969.2|31
1609738500000|2021-01-04 05:35:00|8974.5|8969.5|8973.9|8968.9|8974.9|8969.9|8973.9|8968.9|6
1609738800000|2021-01-04 05:40:00|8973.6|8968.6|8974.5|8969.5|8974.8|8969.8|8973.4|8968.4|23
1609739100000|2021-01-04 05:45:00|8974.4|8969.4|8974|8969|8975.2|8970.2|8974|8969|7
1609739400000|2021-01-04 05:50:00|8973.9|8968.9|8973|8968|8973.9|8968.9|8972.9|8967.9|5
1609739700000|2021-01-04 05:55:00|8972.9|8967.9|8968.8|8963.8|8972.9|8967.9|8966.7|8961.7|69
1609740000000|2021-01-04 06:00:00|8968.7|8963.7|8969.3|8964.3|8969.8|8964.8|8967.9|8962.9|63
1609740300000|2021-01-04 06:05:00|8969.5|8964.5|8970.5|8965.5|8972.2|8967.2|8969.5|8964.5|52
1609740600000|2021-01-04 06:10:00|8970.4|8965.4|8973.9|8968.9|8973.9|8968.9|8969.9|8964.9|27
1609740900000|2021-01-04 06:15:00|8973.7|8968.7|8974.5|8969.5|8975.3|8970.3|8973|8968|39
1609741200000|2021-01-04 06:20:00|8974.4|8969.4|8974.4|8969.4|8976.3|8971.3|8973.7|8968.7|104
1609741500000|2021-01-04 06:25:00|8974.3|8969.3|8974.3|8969.3|8975.3|8970.3|8973.4|8968.4|26
1609741800000|2021-01-04 06:30:00|8974.4|8969.4|8972.3|8967.3|8974.4|8969.4|8972.3|8967.3|18
1609742100000|2021-01-04 06:35:00|8972.2|8967.2|8971|8966|8972.2|8967.2|8970.5|8965.5|30
1609742400000|2021-01-04 06:40:00|8970.9|8965.9|8970.4|8965.4|8970.9|8965.9|8969.7|8964.7|16
1609742700000|2021-01-04 06:45:00|8970|8965|8969.3|8964.3|8970.8|8965.8|8968.7|8963.7|26
1609743000000|2021-01-04 06:50:00|8969.4|8964.4|8968.5|8963.5|8969.9|8964.9|8968.5|8963.5|52
1609743300000|2021-01-04 06:55:00|8968.4|8963.4|8967.4|8962.4|8968.4|8963.4|8966.9|8961.9|46
1609743600000|2021-01-04 07:00:00|8967.8|8962.8|8965.6|8960.6|8968|8963|8964.9|8959.9|93
1609743900000|2021-01-04 07:05:00|8965.8|8960.8|8963.8|8958.8|8967.7|8962.7|8962.9|8957.9|61
1609744200000|2021-01-04 07:10:00|8963.7|8958.7|8962.5|8957.5|8963.8|8958.8|8960.8|8955.8|92
1609744500000|2021-01-04 07:15:00|8962.3|8957.3|8959.9|8954.9|8963.1|8958.1|8958.9|8953.9|82
1609744800000|2021-01-04 07:20:00|8959.8|8954.8|8963.8|8958.8|8964.2|8959.2|8959.8|8954.8|45
1609745100000|2021-01-04 07:25:00|8963.6|8958.6|8961.7|8956.7|8964.2|8959.2|8961.3|8956.3|78
1609745400000|2021-01-04 07:30:00|8961.5|8956.5|8960.5|8955.5|8962.5|8957.5|8960.5|8955.5|36
1609745700000|2021-01-04 07:35:00|8960.3|8955.3|8959.4|8954.4|8962.5|8957.5|8959.4|8954.4|40
1609746000000|2021-01-04 07:40:00|8959.3|8954.3|8959.5|8954.5|8960.5|8955.5|8959.3|8954.3|36
1609746300000|2021-01-04 07:45:00|8959.3|8954.3|8959.3|8954.3|8960|8955|8957.4|8952.4|89
1609746600000|2021-01-04 07:50:00|8959.5|8954.5|8965|8960|8965.2|8960.2|8959.5|8954.5|52
1609746900000|2021-01-04 07:55:00|8965.2|8960.2|8962.3|8957.3|8965.7|8960.7|8961.8|8956.8|42
1609747200000|2021-01-04 08:00:00|8962.5|8957.5|8958.9|8953.9|8964|8959|8958.7|8953.7|140
1609747500000|2021-01-04 08:05:00|8958.5|8953.5|8960.5|8955.5|8961.2|8956.2|8957.5|8952.5|54
1609747800000|2021-01-04 08:10:00|8960.6|8955.6|8960.8|8955.8|8961.7|8956.7|8958.5|8953.5|58
1609748100000|2021-01-04 08:15:00|8961|8956|8958.7|8953.7|8962.2|8957.2|8956.8|8951.8|114
1609748400000|2021-01-04 08:20:00|8958.9|8953.9|8961.1|8956.1|8962.3|8957.3|8958.3|8953.3|149
1609748700000|2021-01-04 08:25:00|8961.3|8956.3|8958.5|8953.5|8961.8|8956.8|8957.8|8952.8|67
1609749000000|2021-01-04 08:30:00|8958.3|8953.3|8954.8|8949.8|8958.9|8953.9|8953.3|8948.3|285
1609749300000|2021-01-04 08:35:00|8955.2|8950.2|8953.3|8948.3|8955.2|8950.2|8952.5|8947.5|72
1609749600000|2021-01-04 08:40:00|8952.8|8947.8|8950.2|8945.2|8953.7|8948.7|8949.8|8944.8|176
1609749900000|2021-01-04 08:45:00|8950|8945|8950.8|8945.8|8953.3|8948.3|8949.8|8944.8|128
1609750200000|2021-01-04 08:50:00|8951|8946|8951.7|8946.7|8952.5|8947.5|8950.5|8945.5|46
1609750500000|2021-01-04 08:55:00|8951.5|8946.5|8951.7|8946.7|8952.3|8947.3|8949.9|8944.9|67
1609750800000|2021-01-04 09:00:00|8952.1|8947.1|8949.6|8944.6|8953|8948|8948.8|8943.8|86
1609751100000|2021-01-04 09:05:00|8949.8|8944.8|8951.3|8946.3|8951.8|8946.8|8949.3|8944.3|14
1609751400000|2021-01-04 09:10:00|8951.2|8946.2|8952.2|8947.2|8952.2|8947.2|8949.8|8944.8|24
1609751700000|2021-01-04 09:15:00|8952|8947|8946.7|8941.7|8952.2|8947.2|8945.3|8940.3|186
1609752000000|2021-01-04 09:20:00|8946.8|8941.8|8946.2|8941.2|8946.8|8941.8|8944|8939|98
1609752300000|2021-01-04 09:25:00|8946|8941|8944.3|8939.3|8946|8941|8943.5|8938.5|49
1609752600000|2021-01-04 09:30:00|8944|8939|8943.6|8938.6|8945.5|8940.5|8943.6|8938.6|59
1609752900000|2021-01-04 09:35:00|8943.7|8938.7|8942.2|8937.2|8944.3|8939.3|8941.3|8936.3|93
1609753200000|2021-01-04 09:40:00|8942.3|8937.3|8943.6|8938.6|8944.2|8939.2|8941.5|8936.5|116
1609753500000|2021-01-04 09:45:00|8943.5|8938.5|8945|8940|8946.7|8941.7|8942.7|8937.7|52
1609753800000|2021-01-04 09:50:00|8944.8|8939.8|8948.3|8943.3|8949|8944|8944.8|8939.8|46
1609754100000|2021-01-04 09:55:00|8948.1|8943.1|8945.8|8940.8|8948.2|8943.2|8944.7|8939.7|56
1609754400000|2021-01-04 10:00:00|8946.2|8941.2|8944.2|8939.2|8946.7|8941.7|8943.8|8938.8|48
1609754700000|2021-01-04 10:05:00|8944|8939|8942.2|8937.2|8945.7|8940.7|8942|8937|44
1609755000000|2021-01-04 10:10:00|8942.4|8937.4|8941.7|8936.7|8943.2|8938.2|8941.2|8936.2|25
1609755300000|2021-01-04 10:15:00|8941.5|8936.5|8945.2|8940.2|8945.9|8940.9|8941.2|8936.2|23
1609755600000|2021-01-04 10:20:00|8945.3|8940.3|8946.3|8941.3|8946.7|8941.7|8944.7|8939.7|29
1609755900000|2021-01-04 10:25:00|8946.1|8941.1|8945.2|8940.2|8947.1|8942.1|8945.2|8940.2|49
1609756200000|2021-01-04 10:30:00|8945.5|8940.5|8946.2|8941.2|8946.7|8941.7|8944.5|8939.5|43
1609756500000|2021-01-04 10:35:00|8946|8941|8946.4|8941.4|8947.2|8942.2|8945.5|8940.5|32
1609756800000|2021-01-04 10:40:00|8946.5|8941.5|8944.8|8939.8|8946.7|8941.7|8943.7|8938.7|51
1609757100000|2021-01-04 10:45:00|8944.7|8939.7|8941.9|8936.9|8945.2|8940.2|8941.7|8936.7|65
1609757400000|2021-01-04 10:50:00|8942.2|8937.2|8945.2|8940.2|8945.7|8940.7|8942|8937|27
1609757700000|2021-01-04 10:55:00|8945|8940|8945.2|8940.2|8946.2|8941.2|8943.8|8938.8|33
1609758000000|2021-01-04 11:00:00|8945.5|8940.5|8942.2|8937.2|8945.7|8940.7|8941.3|8936.3|63
1609758300000|2021-01-04 11:05:00|8942|8937|8945|8940|8945|8940|8941.2|8936.2|25
1609758600000|2021-01-04 11:10:00|8945.2|8940.2|8943.2|8938.2|8945.2|8940.2|8943.2|8938.2|16
1609758900000|2021-01-04 11:15:00|8943.7|8938.7|8944.2|8939.2|8944.8|8939.8|8942.8|8937.8|31
1609759200000|2021-01-04 11:20:00|8944|8939|8945.2|8940.2|8945.7|8940.7|8943.8|8938.8|16
1609759500000|2021-01-04 11:25:00|8944.9|8939.9|8944.7|8939.7|8947|8942|8943.7|8938.7|66
1609759800000|2021-01-04 11:30:00|8944.5|8939.5|8945.9|8940.9|8946.1|8941.1|8943.7|8938.7|28
1609760100000|2021-01-04 11:35:00|8946.2|8941.2|8946.2|8941.2|8946.8|8941.8|8945.2|8940.2|24
1609760400000|2021-01-04 11:40:00|8946.3|8941.3|8947|8942|8947.7|8942.7|8945.2|8940.2|62
1609760700000|2021-01-04 11:45:00|8946.7|8941.7|8948.2|8943.2|8949|8944|8946.7|8941.7|27
1609761000000|2021-01-04 11:50:00|8948|8943|8946.4|8941.4|8948.2|8943.2|8946.2|8941.2|32
1609761300000|2021-01-04 11:55:00|8946.2|8941.2|8949.2|8944.2|8950.7|8945.7|8945.4|8940.4|55
1609761600000|2021-01-04 12:00:00|8949.5|8944.5|8952.7|8947.7|8953.5|8948.5|8949.3|8944.3|135
1609761900000|2021-01-04 12:05:00|8952.6|8947.6|8951.8|8946.8|8953.2|8948.2|8951.2|8946.2|124
1609762200000|2021-01-04 12:10:00|8952|8947|8950.5|8945.5|8952.5|8947.5|8950.2|8945.2|71
1609762500000|2021-01-04 12:15:00|8950.4|8945.4|8949.8|8944.8|8952|8947|8949.7|8944.7|24
1609762800000|2021-01-04 12:20:00|8949.7|8944.7|8947.5|8942.5|8949.7|8944.7|8946.8|8941.8|25
1609763100000|2021-01-04 12:25:00|8947.2|8942.2|8946.8|8941.8|8947.7|8942.7|8946.2|8941.2|42
1609763400000|2021-01-04 12:30:00|8946.7|8941.7|8948|8943|8948.2|8943.2|8945.7|8940.7|37
1609763700000|2021-01-04 12:35:00|8948.2|8943.2|8951.2|8946.2|8951.2|8946.2|8947.8|8942.8|38
1609764000000|2021-01-04 12:40:00|8951.4|8946.4|8950.6|8945.6|8951.5|8946.5|8949.2|8944.2|30
1609764300000|2021-01-04 12:45:00|8950.7|8945.7|8950.8|8945.8|8952.2|8947.2|8950.2|8945.2|44
1609764600000|2021-01-04 12:50:00|8950.7|8945.7|8949.8|8944.8|8950.8|8945.8|8948.8|8943.8|43
1609764900000|2021-01-04 12:55:00|8950|8945|8946.8|8941.8|8950.6|8945.6|8945|8940|126
1609765200000|2021-01-04 13:00:00|8946.6|8941.6|8948.4|8943.4|8948.8|8943.8|8946|8941|86
1609765500000|2021-01-04 13:05:00|8948.2|8943.2|8952.6|8947.6|8952.8|8947.8|8948.2|8943.2|84
1609765800000|2021-01-04 13:10:00|8952.5|8947.5|8953.5|8948.5|8953.7|8948.7|8951.6|8946.6|75
1609766100000|2021-01-04 13:15:00|8953.3|8948.3|8952.9|8947.9|8955.7|8950.7|8951.8|8946.8|125
1609766400000|2021-01-04 13:20:00|8952.7|8947.7|8958.7|8953.7|8959|8954|8952.5|8947.5|150
1609766700000|2021-01-04 13:25:00|8958.9|8953.9|8958.7|8953.7|8960.2|8955.2|8957.7|8952.7|208
1609767000000|2021-01-04 13:30:00|8959|8954|8955.7|8950.7|8959|8954|8954.7|8949.7|71
1609767300000|2021-01-04 13:35:00|8956|8951|8953.2|8948.2|8956.1|8951.1|8952|8947|82
1609767600000|2021-01-04 13:40:00|8953.4|8948.4|8951.3|8946.3|8954.7|8949.7|8951.3|8946.3|58
1609767900000|2021-01-04 13:45:00|8951.5|8946.5|8953.2|8948.2|8953.7|8948.7|8948.5|8943.5|198
1609768200000|2021-01-04 13:50:00|8953|8948|8955.8|8950.8|8955.8|8950.8|8952.5|8947.5|108
1609768500000|2021-01-04 13:55:00|8955.7|8950.7|8953.8|8948.8|8956.7|8951.7|8952.8|8947.8|70
1609768800000|2021-01-04 14:00:00|8953.7|8948.7|8955.2|8950.2|8955.7|8950.7|8950.8|8945.8|109
1609769100000|2021-01-04 14:05:00|8955|8950|8954.4|8949.4|8956.7|8951.7|8953.7|8948.7|67
1609769400000|2021-01-04 14:10:00|8954.2|8949.2|8954.2|8949.2|8955.8|8950.8|8952.2|8947.2|59
1609769700000|2021-01-04 14:15:00|8954.4|8949.4|8956.7|8951.7|8957.6|8952.6|8954.1|8949.1|69
1609770000000|2021-01-04 14:20:00|8956.5|8951.5|8952.3|8947.3|8956.9|8951.9|8951.5|8946.5|48
1609770300000|2021-01-04 14:25:00|8952.2|8947.2|8950|8945|8952.4|8947.4|8948.1|8943.1|80
1609770600000|2021-01-04 14:30:00|8950.1|8945.1|8954.7|8949.7|8956.1|8951.1|8949|8944|136
1609770900000|2021-01-04 14:35:00|8954.5|8949.5|8959.7|8954.7|8961|8956|8954|8949|442
1609771200000|2021-01-04 14:40:00|8959.5|8954.5|8954.8|8949.8|8959.7|8954.7|8954|8949|125
1609771500000|2021-01-04 14:45:00|8954.7|8949.7|8954.8|8949.8|8956.7|8951.7|8951.8|8946.8|109
1609771800000|2021-01-04 14:50:00|8954.7|8949.7|8959.7|8954.7|8961|8956|8952.7|8947.7|155
1609772100000|2021-01-04 14:55:00|8959.9|8954.9|8960.8|8955.8|8963.4|8958.4|8958.8|8953.8|180
1609772400000|2021-01-04 15:00:00|8960.7|8955.7|8965.7|8960.7|8966.2|8961.2|8960.2|8955.2|553
1609772700000|2021-01-04 15:05:00|8965.5|8960.5|8971.5|8966.5|8971.7|8966.7|8963.3|8958.3|568
1609773000000|2021-01-04 15:10:00|8971.3|8966.3|8969|8964|8972.2|8967.2|8968.3|8963.3|259
1609773300000|2021-01-04 15:15:00|8969.2|8964.2|8969.2|8964.2|8969.7|8964.7|8967.8|8962.8|636
1609773600000|2021-01-04 15:20:00|8969.4|8964.4|8973.5|8968.5|8973.5|8968.5|8969.2|8964.2|427
1609773900000|2021-01-04 15:25:00|8973.4|8968.4|8977.3|8972.3|8977.3|8972.3|8972.8|8967.8|361
1609774200000|2021-01-04 15:30:00|8977.7|8972.7|8975.8|8970.8|8980.2|8975.2|8974.8|8969.8|225
1609774500000|2021-01-04 15:35:00|8975.6|8970.6|8977|8972|8979.2|8974.2|8974.3|8969.3|114
1609774800000|2021-01-04 15:40:00|8977.2|8972.2|8975.3|8970.3|8978.2|8973.2|8974.8|8969.8|118
1609775100000|2021-01-04 15:45:00|8975.5|8970.5|8976|8971|8982.8|8977.8|8975.1|8970.1|282
1609775400000|2021-01-04 15:50:00|8975.8|8970.8|8977.8|8972.8|8979.7|8974.7|8975.8|8970.8|311
1609775700000|2021-01-04 15:55:00|8977.6|8972.6|8974.6|8969.6|8978.8|8973.8|8973.3|8968.3|184
1609776000000|2021-01-04 16:00:00|8974.8|8969.8|8974.7|8969.7|8976.1|8971.1|8973.6|8968.6|240
1609776300000|2021-01-04 16:05:00|8974.5|8969.5|8977.3|8972.3|8977.7|8972.7|8973.4|8968.4|181
1609776600000|2021-01-04 16:10:00|8977.5|8972.5|8973|8968|8979.8|8974.8|8972|8967|104
1609776900000|2021-01-04 16:15:00|8973.2|8968.2|8973.3|8968.3|8975.3|8970.3|8972.4|8967.4|134
1609777200000|2021-01-04 16:20:00|8973.7|8968.7|8975.3|8970.3|8975.8|8970.8|8972.4|8967.4|84
1609777500000|2021-01-04 16:25:00|8975.1|8970.1|8976.8|8971.8|8977.7|8972.7|8974.4|8969.4|81
1609777800000|2021-01-04 16:30:00|8977|8972|8975.5|8970.5|8979.2|8974.2|8974.9|8969.9|418
1609778100000|2021-01-04 16:35:00|8975.7|8970.7|8980.8|8975.8|8980.8|8975.8|8975.2|8970.2|108
1609778400000|2021-01-04 16:40:00|8981.1|8976.1|8983.2|8978.2|8984.3|8979.3|8979.9|8974.9|148
1609778700000|2021-01-04 16:45:00|8982.8|8977.8|8983.2|8978.2|8984.7|8979.7|8982.3|8977.3|129
1609779000000|2021-01-04 16:50:00|8983|8978|8986.9|8981.9|8987.2|8982.2|8982.8|8977.8|102
1609779300000|2021-01-04 16:55:00|8987.1|8982.1|8990.2|8985.2|8990.3|8985.3|8986.7|8981.7|195
1609779600000|2021-01-04 17:00:00|8989.8|8984.8|8990.3|8985.3|8990.7|8985.7|8988.7|8983.7|206
1609779900000|2021-01-04 17:05:00|8990.2|8985.2|8988.3|8983.3|8990.2|8985.2|8988.3|8983.3|81
1609780200000|2021-01-04 17:10:00|8988.1|8983.1|8991.1|8986.1|8991.7|8986.7|8988.1|8983.1|86
1609780500000|2021-01-04 17:15:00|8991.3|8986.3|8989.5|8984.5|8993.5|8988.5|8989.3|8984.3|263
1609780800000|2021-01-04 17:20:00|8989.7|8984.7|8987.2|8982.2|8990.5|8985.5|8987|8982|95
1609781100000|2021-01-04 17:25:00|8987|8982|8986.6|8981.6|8987.5|8982.5|8985.8|8980.8|83
1609781400000|2021-01-04 17:30:00|8986.8|8981.8|8987.3|8982.3|8989.2|8984.2|8986.8|8981.8|64
1609781700000|2021-01-04 17:35:00|8987.1|8982.1|8987.7|8982.7|8989|8984|8985.9|8980.9|56
1609782000000|2021-01-04 17:40:00|8987.6|8982.6|8986.8|8981.8|8988.7|8983.7|8986.1|8981.1|40
1609782300000|2021-01-04 17:45:00|8986.7|8981.7|8991.3|8986.3|8991.5|8986.5|8986.7|8981.7|76
1609782600000|2021-01-04 17:50:00|8991.2|8986.2|8988.8|8983.8|8991.7|8986.7|8988.8|8983.8|55
1609782900000|2021-01-04 17:55:00|8989|8984|8988.5|8983.5|8989|8984|8986.8|8981.8|67
1609783200000|2021-01-04 18:00:00|8988.7|8983.7|8987.7|8982.7|8989.4|8984.4|8986.5|8981.5|77
1609783500000|2021-01-04 18:05:00|8987.9|8982.9|8991.7|8986.7|8992.2|8987.2|8987.2|8982.2|99
1609783800000|2021-01-04 18:10:00|8991.5|8986.5|8990|8985|8992.7|8987.7|8988.7|8983.7|93
1609784100000|2021-01-04 18:15:00|8990.2|8985.2|8989.5|8984.5|8990.5|8985.5|8988.4|8983.4|236
1609784400000|2021-01-04 18:20:00|8989.3|8984.3|8989.3|8984.3|8990.5|8985.5|8989.1|8984.1|42
1609784700000|2021-01-04 18:25:00|8989.5|8984.5|8989.7|8984.7|8990.6|8985.6|8988.2|8983.2|36
1609785000000|2021-01-04 18:30:00|8990.1|8985.1|8993.2|8988.2|8993.4|8988.4|8989.5|8984.5|114
1609785300000|2021-01-04 18:35:00|8992.8|8987.8|8990.5|8985.5|8993.1|8988.1|8990.2|8985.2|58
1609785600000|2021-01-04 18:40:00|8990.6|8985.6|8992.2|8987.2|8992.3|8987.3|8990.3|8985.3|45
1609785900000|2021-01-04 18:45:00|8991.8|8986.8|8992.6|8987.6|8992.8|8987.8|8991|8986|73
1609786200000|2021-01-04 18:50:00|8992.4|8987.4|8991.5|8986.5|8993.1|8988.1|8991.2|8986.2|79
1609786500000|2021-01-04 18:55:00|8991.3|8986.3|8987.8|8982.8|8991.5|8986.5|8987.3|8982.3|132
1609786800000|2021-01-04 19:00:00|8988|8983|8988.4|8983.4|8989.7|8984.7|8987.3|8982.3|129
1609787100000|2021-01-04 19:05:00|8988.3|8983.3|8992.5|8987.5|8992.5|8987.5|8988.3|8983.3|49
1609787400000|2021-01-04 19:10:00|8992.3|8987.3|8989.9|8984.9|8992.7|8987.7|8989.8|8984.8|38
1609787700000|2021-01-04 19:15:00|8989.8|8984.8|8991|8986|8991.3|8986.3|8989.8|8984.8|150
1609788000000|2021-01-04 19:20:00|8990.8|8985.8|8990|8985|8991.2|8986.2|8989.8|8984.8|27
1609788300000|2021-01-04 19:25:00|8990.2|8985.2|8990.2|8985.2|8991.2|8986.2|8990|8985|31
1609788600000|2021-01-04 19:30:00|8990.4|8985.4|8990.2|8985.2|8991.2|8986.2|8989.7|8984.7|25
1609788900000|2021-01-04 19:35:00|8990.4|8985.4|8989.2|8984.2|8991.2|8986.2|8988.5|8983.5|22
1609789200000|2021-01-04 19:40:00|8989.4|8984.4|8989.2|8984.2|8989.9|8984.9|8988.3|8983.3|30
1609789500000|2021-01-04 19:45:00|8989.5|8984.5|8989.2|8984.2|8989.7|8984.7|8988.5|8983.5|107
1609789800000|2021-01-04 19:50:00|8988.8|8983.8|8989.8|8984.8|8991.7|8986.7|8988.8|8983.8|91
1609790100000|2021-01-04 19:55:00|8990|8985|8986.3|8981.3|8991.2|8986.2|8986.1|8981.1|296
1609790400000|2021-01-04 20:00:00|8986.5|8981.5|8990.7|8985.7|8990.7|8985.7|8986|8981|79
1609790700000|2021-01-04 20:05:00|8990.8|8985.8|8991.8|8986.8|8992.2|8987.2|8989.4|8984.4|29
1609791000000|2021-01-04 20:10:00|8991.6|8986.6|8989.3|8984.3|8991.6|8986.6|8989.1|8984.1|15
1609791300000|2021-01-04 20:15:00|8989.5|8984.5|8989.4|8984.4|8990.3|8985.3|8989.1|8984.1|10
1609791600000|2021-01-04 20:20:00|8989.3|8984.3|8990.5|8985.5|8990.7|8985.7|8988.9|8983.9|19
1609791900000|2021-01-04 20:25:00|8990.7|8985.7|8991.5|8986.5|8991.8|8986.8|8989.8|8984.8|20
1609792200000|2021-01-04 20:30:00|8991.7|8986.7|8992.8|8987.8|8993.9|8988.9|8991.3|8986.3|24
1609792500000|2021-01-04 20:35:00|8992.6|8987.6|8992.3|8987.3|8993.7|8988.7|8992.1|8987.1|20
1609792800000|2021-01-04 20:40:00|8992.5|8987.5|8992.5|8987.5|8992.7|8987.7|8991.1|8986.1|19
1609793100000|2021-01-04 20:45:00|8992.7|8987.7|8993.3|8988.3|8993.7|8988.7|8990.8|8985.8|18
1609793400000|2021-01-04 20:50:00|8993.5|8988.5|8993.5|8988.5|8993.7|8988.7|8992.3|8987.3|18
1609793700000|2021-01-04 20:55:00|8993.3|8988.3|8988.8|8983.8|8994.1|8989.1|8988.8|8983.8|65
1609794000000|2021-01-04 21:00:00|8989.2|8984.2|8990.5|8985.5|8990.9|8985.9|8988.8|8983.8|43
1609794300000|2021-01-04 21:05:00|8990.4|8985.4|8991.8|8986.8|8992|8987|8989.5|8984.5|39
1609794600000|2021-01-04 21:10:00|8992|8987|8989.3|8984.3|8992|8987|8989|8984|15
1609794900000|2021-01-04 21:15:00|8989.5|8984.5|8991.2|8986.2|8991.2|8986.2|8989.3|8984.3|18
1609795200000|2021-01-04 21:20:00|8991|8986|8992.2|8987.2|8992.7|8987.7|8991|8986|11
1609795500000|2021-01-04 21:25:00|8992.4|8987.4|8992.7|8987.7|8993.1|8988.1|8991.8|8986.8|27
1609795800000|2021-01-04 21:30:00|8992.8|8987.8|8990.5|8985.5|8993.2|8988.2|8990.4|8985.4|27
1609796100000|2021-01-04 21:35:00|8990.6|8985.6|8990.1|8985.1|8991.3|8986.3|8989.9|8984.9|19
1609796400000|2021-01-04 21:40:00|8990.3|8985.3|8991.1|8986.1|8993.2|8988.2|8989.3|8984.3|33
1609796700000|2021-01-04 21:45:00|8991.3|8986.3|8989.6|8984.6|8992|8987|8989.4|8984.4|27
1609797000000|2021-01-04 21:50:00|8989.8|8984.8|8988.8|8983.8|8989.8|8984.8|8988.3|8983.3|13
1609797300000|2021-01-04 21:55:00|8988.6|8983.6|8985.5|8980.5|8988.6|8983.6|8985.3|8980.3|388
1609808400000|2021-01-05 01:00:00|8985.4|8980.4|8985.2|8980.2|8986.4|8981.4|8984.1|8979.1|61
1609808700000|2021-01-05 01:05:00|8985.3|8980.3|8984.4|8979.4|8985.5|8980.5|8984.3|8979.3|62
1609809000000|2021-01-05 01:10:00|8984.6|8979.6|8982.9|8977.9|8985.3|8980.3|8982.9|8977.9|35
1609809300000|2021-01-05 01:15:00|8982.8|8977.8|8982.7|8977.7|8984.2|8979.2|8980.9|8975.9|40
1609809600000|2021-01-05 01:20:00|8982.9|8977.9|8982.6|8977.6|8983.2|8978.2|8982.3|8977.3|28
1609809900000|2021-01-05 01:25:00|8982.8|8977.8|8981.3|8976.3|8983.1|8978.1|8980.9|8975.9|41
1609810200000|2021-01-05 01:30:00|8981.1|8976.1|8980.8|8975.8|8982.8|8977.8|8980.8|8975.8|25
1609810500000|2021-01-05 01:35:00|8981.1|8976.1|8981.8|8976.8|8982.3|8977.3|8980.9|8975.9|6
1609810800000|2021-01-05 01:40:00|8982|8977|8983.1|8978.1|8983.3|8978.3|8981.3|8976.3|35
1609811100000|2021-01-05 01:45:00|8982.9|8977.9|8983.6|8978.6|8984.8|8979.8|8982.9|8977.9|27
1609811400000|2021-01-05 01:50:00|8983.8|8978.8|8983.8|8978.8|8984|8979|8982.3|8977.3|21
1609811700000|2021-01-05 01:55:00|8983.6|8978.6|8984.3|8979.3|8984.3|8979.3|8982.5|8977.5|8
1609812000000|2021-01-05 02:00:00|8984.1|8979.1|8983.8|8978.8|8984.2|8979.2|8983.1|8978.1|10
1609812300000|2021-01-05 02:05:00|8984|8979|8984|8979|8984.7|8979.7|8983.8|8978.8|13
1609812600000|2021-01-05 02:10:00|8983.8|8978.8|8981.8|8976.8|8983.8|8978.8|8981.3|8976.3|18
1609812900000|2021-01-05 02:15:00|8981.6|8976.6|8981.8|8976.8|8982.5|8977.5|8981.4|8976.4|13
1609813200000|2021-01-05 02:20:00|8982|8977|8981.3|8976.3|8982.3|8977.3|8980.9|8975.9|24
1609813500000|2021-01-05 02:25:00|8981.1|8976.1|8979.3|8974.3|8981.8|8976.8|8979.1|8974.1|37
1609813800000|2021-01-05 02:30:00|8979.1|8974.1|8978.8|8973.8|8979.3|8974.3|8978|8973|25
1609814100000|2021-01-05 02:35:00|8978.6|8973.6|8975.4|8970.4|8978.8|8973.8|8975.4|8970.4|44
1609814400000|2021-01-05 02:40:00|8975.3|8970.3|8975.8|8970.8|8977.3|8972.3|8975.3|8970.3|49
1609814700000|2021-01-05 02:45:00|8976.1|8971.1|8976.3|8971.3|8976.9|8971.9|8976|8971|150
1609815000000|2021-01-05 02:50:00|8976|8971|8975.9|8970.9|8976.4|8971.4|8975|8970|180
1609815300000|2021-01-05 02:55:00|8975.7|8970.7|8974.3|8969.3|8975.7|8970.7|8973.4|8968.4|50
1609815600000|2021-01-05 03:00:00|8974.1|8969.1|8975.3|8970.3|8975.3|8970.3|8973.9|8968.9|14
1609815900000|2021-01-05 03:05:00|8975.7|8970.7|8974.2|8969.2|8975.8|8970.8|8973.7|8968.7|30
1609816200000|2021-01-05 03:10:00|8974.4|8969.4|8971.4|8966.4|8974.4|8969.4|8971.4|8966.4|60
1609816500000|2021-01-05 03:15:00|8971|8966|8971|8966|8971.6|8966.6|8970.3|8965.3|50
1609816800000|2021-01-05 03:20:00|8971.1|8966.1|8972.9|8967.9|8972.9|8967.9|8970.4|8965.4|22
1609817100000|2021-01-05 03:25:00|8973|8968|8970.5|8965.5|8973.3|8968.3|8970.5|8965.5|24
1609817400000|2021-01-05 03:30:00|8970.4|8965.4|8970.3|8965.3|8970.8|8965.8|8969.5|8964.5|48
1609817700000|2021-01-05 03:35:00|8970.4|8965.4|8970.4|8965.4|8970.8|8965.8|8969.9|8964.9|12
1609818000000|2021-01-05 03:40:00|8970.6|8965.6|8972.3|8967.3|8972.8|8967.8|8970.4|8965.4|37
1609818300000|2021-01-05 03:45:00|8972.1|8967.1|8974.8|8969.8|8974.8|8969.8|8972|8967|30
1609818600000|2021-01-05 03:50:00|8975|8970|8973.9|8968.9|8975.9|8970.9|8973.7|8968.7|19
1609818900000|2021-01-05 03:55:00|8973.7|8968.7|8972.6|8967.6|8973.8|8968.8|8972.4|8967.4|19
1609819200000|2021-01-05 04:00:00|8972.4|8967.4|8972.5|8967.5|8973.6|8968.6|8972.4|8967.4|13
1609819500000|2021-01-05 04:05:00|8972.6|8967.6|8974.4|8969.4|8974.8|8969.8|8972.5|8967.5|19
1609819800000|2021-01-05 04:10:00|8974.6|8969.6|8975.4|8970.4|8975.8|8970.8|8973.9|8968.9|24
1609820100000|2021-01-05 04:15:00|8975.6|8970.6|8975.8|8970.8|8976.3|8971.3|8975.4|8970.4|16
1609820400000|2021-01-05 04:20:00|8975.6|8970.6|8974.8|8969.8|8975.8|8970.8|8974.4|8969.4|9
1609820700000|2021-01-05 04:25:00|8974.6|8969.6|8975.9|8970.9|8976.3|8971.3|8974.4|8969.4|10
1609821000000|2021-01-05 04:30:00|8975.8|8970.8|8975.9|8970.9|8976.3|8971.3|8974.9|8969.9|19
1609821300000|2021-01-05 04:35:00|8975.7|8970.7|8975.3|8970.3|8975.9|8970.9|8974.9|8969.9|16
1609821600000|2021-01-05 04:40:00|8975.1|8970.1|8974.8|8969.8|8975.6|8970.6|8974.6|8969.6|4
1609821900000|2021-01-05 04:45:00|8974.9|8969.9|8974.4|8969.4|8974.9|8969.9|8973.4|8968.4|4
1609822200000|2021-01-05 04:50:00|8974.2|8969.2|8973.9|8968.9|8974.8|8969.8|8973.7|8968.7|9
1609822500000|2021-01-05 04:55:00|8974.3|8969.3|8974.3|8969.3|8974.9|8969.9|8973.4|8968.4|18
1609822800000|2021-01-05 05:00:00|8974.1|8969.1|8972.4|8967.4|8974.1|8969.1|8972.4|8967.4|16
1609823100000|2021-01-05 05:05:00|8972.6|8967.6|8972.4|8967.4|8972.8|8967.8|8971.4|8966.4|4
1609823400000|2021-01-05 05:10:00|8972.6|8967.6|8972.3|8967.3|8972.8|8967.8|8971.7|8966.7|6
1609823700000|2021-01-05 05:15:00|8972.4|8967.4|8971.6|8966.6|8973|8968|8971.4|8966.4|19
1609824000000|2021-01-05 05:20:00|8971.8|8966.8|8970.9|8965.9|8971.8|8966.8|8970.9|8965.9|4
1609824300000|2021-01-05 05:25:00|8971.1|8966.1|8971.9|8966.9|8972.3|8967.3|8971.1|8966.1|12
1609824600000|2021-01-05 05:30:00|8971.7|8966.7|8972.4|8967.4|8972.8|8967.8|8971.5|8966.5|62
1609824900000|2021-01-05 05:35:00|8972.3|8967.3|8972.7|8967.7|8972.9|8967.9|8971.9|8966.9|101
1609825200000|2021-01-05 05:40:00|8972.9|8967.9|8973.4|8968.4|8973.9|8968.9|8971.9|8966.9|104
1609825500000|2021-01-05 05:45:00|8973.9|8968.9|8971.9|8966.9|8973.9|8968.9|8971.9|8966.9|61
1609825800000|2021-01-05 05:50:00|8971.7|8966.7|8970.5|8965.5|8971.7|8966.7|8970.4|8965.4|77
1609826100000|2021-01-05 05:55:00|8970.4|8965.4|8970.8|8965.8|8970.8|8965.8|8969.4|8964.4|133
1609826400000|2021-01-05 06:00:00|8970.9|8965.9|8972.4|8967.4|8972.6|8967.6|8969.9|8964.9|81
1609826700000|2021-01-05 06:05:00|8972.3|8967.3|8973.7|8968.7|8973.7|8968.7|8971.9|8966.9|52
1609827000000|2021-01-05 06:10:00|8973.4|8968.4|8972.3|8967.3|8973.9|8968.9|8972.3|8967.3|44
1609827300000|2021-01-05 06:15:00|8972.4|8967.4|8971.9|8966.9|8973.4|8968.4|8971.8|8966.8|92
1609827600000|2021-01-05 06:20:00|8972.3|8967.3|8970.9|8965.9|8972.4|8967.4|8970.8|8965.8|74
1609827900000|2021-01-05 06:25:00|8970.7|8965.7|8972.4|8967.4|8972.4|8967.4|8970.4|8965.4|77
1609828200000|2021-01-05 06:30:00|8972.6|8967.6|8972.4|8967.4|8973.3|8968.3|8972.2|8967.2|46
1609828500000|2021-01-05 06:35:00|8972.2|8967.2|8970.9|8965.9|8972.4|8967.4|8970.4|8965.4|43
1609828800000|2021-01-05 06:40:00|8970.8|8965.8|8968.4|8963.4|8970.8|8965.8|8968.4|8963.4|58
1609829100000|2021-01-05 06:45:00|8968.2|8963.2|8968.2|8963.2|8969.4|8964.4|8967.9|8962.9|58
1609829400000|2021-01-05 06:50:00|8968.4|8963.4|8969.7|8964.7|8969.9|8964.9|8967.2|8962.2|54
1609829700000|2021-01-05 06:55:00|8969.8|8964.8|8970.6|8965.6|8970.9|8965.9|8969.4|8964.4|38
1609830000000|2021-01-05 07:00:00|8970.8|8965.8|8973.9|8968.9|8974.3|8969.3|8969.5|8964.5|133
1609830300000|2021-01-05 07:05:00|8973.5|8968.5|8976.4|8971.4|8976.8|8971.8|8973.4|8968.4|86
1609830600000|2021-01-05 07:10:00|8976.8|8971.8|8975.5|8970.5|8976.8|8971.8|8974.4|8969.4|51
1609830900000|2021-01-05 07:15:00|8975.6|8970.6|8971.3|8966.3|8976.2|8971.2|8970.9|8965.9|52
1609831200000|2021-01-05 07:20:00|8971.5|8966.5|8972.8|8967.8|8972.8|8967.8|8970.1|8965.1|53
1609831500000|2021-01-05 07:25:00|8972.6|8967.6|8970.3|8965.3|8972.8|8967.8|8969.9|8964.9|16
1609831800000|2021-01-05 07:30:00|8970.1|8965.1|8971.3|8966.3|8971.5|8966.5|8969.9|8964.9|27
1609832100000|2021-01-05 07:35:00|8971.1|8966.1|8973.3|8968.3|8974.3|8969.3|8971.1|8966.1|27
1609832400000|2021-01-05 07:40:00|8973.1|8968.1|8974.3|8969.3|8974.6|8969.6|8972.9|8967.9|12
1609832700000|2021-01-05 07:45:00|8974.7|8969.7|8978.8|8973.8|8979|8974|8974.3|8969.3|59
1609833000000|2021-01-05 07:50:00|8979|8974|8979.1|8974.1|8979.3|8974.3|8977.9|8972.9|82
1609833300000|2021-01-05 07:55:00|8979.3|8974.3|8980.8|8975.8|8982.8|8977.8|8979.3|8974.3|101
1609833600000|2021-01-05 08:00:00|8980.4|8975.4|8978.3|8973.3|8980.8|8975.8|8977.4|8972.4|111
1609833900000|2021-01-05 08:05:00|8978.1|8973.1|8973.1|8968.1|8978.3|8973.3|8972.9|8967.9|68
1609834200000|2021-01-05 08:10:00|8972.9|8967.9|8972.7|8967.7|8973.4|8968.4|8970.3|8965.3|61
1609834500000|2021-01-05 08:15:00|8972.5|8967.5|8968.2|8963.2|8973.8|8968.8|8966.9|8961.9|131
1609834800000|2021-01-05 08:20:00|8968.3|8963.3|8971.4|8966.4|8972.8|8967.8|8967.8|8962.8|51
1609835100000|2021-01-05 08:25:00|8971.6|8966.6|8972.7|8967.7|8973.7|8968.7|8970.4|8965.4|43
1609835400000|2021-01-05 08:30:00|8972.8|8967.8|8973.3|8968.3|8974.3|8969.3|8971.4|8966.4|63
1609835700000|2021-01-05 08:35:00|8973.7|8968.7|8977.8|8972.8|8978.2|8973.2|8972.9|8967.9|52
1609836000000|2021-01-05 08:40:00|8977.6|8972.6|8973.9|8968.9|8977.6|8972.6|8973.4|8968.4|96
1609836300000|2021-01-05 08:45:00|8973.8|8968.8|8975.1|8970.1|8976.7|8971.7|8973.8|8968.8|55
1609836600000|2021-01-05 08:50:00|8975.2|8970.2|8974.7|8969.7|8975.6|8970.6|8973.3|8968.3|39
1609836900000|2021-01-05 08:55:00|8974.5|8969.5|8971.8|8966.8|8974.7|8969.7|8971.3|8966.3|51
1609837200000|2021-01-05 09:00:00|8972|8967|8970.9|8965.9|8973.3|8968.3|8970.4|8965.4|42
1609837500000|2021-01-05 09:05:00|8970.8|8965.8|8968.8|8963.8|8971.8|8966.8|8966.4|8961.4|50
1609837800000|2021-01-05 09:10:00|8968.6|8963.6|8968.8|8963.8|8969.7|8964.7|8968.4|8963.4|17
1609838100000|2021-01-05 09:15:00|8969.1|8964.1|8968.7|8963.7|8969.7|8964.7|8967.9|8962.9|28
1609838400000|2021-01-05 09:20:00|8969.2|8964.2|8965.9|8960.9|8969.8|8964.8|8965.8|8960.8|37
1609838700000|2021-01-05 09:25:00|8965.8|8960.8|8963.8|8958.8|8966.1|8961.1|8963.4|8958.4|47
1609839000000|2021-01-05 09:30:00|8963.4|8958.4|8966.4|8961.4|8968.8|8963.8|8963.4|8958.4|54
1609839300000|2021-01-05 09:35:00|8966.2|8961.2|8966.5|8961.5|8968.8|8963.8|8966.2|8961.2|47
1609839600000|2021-01-05 09:40:00|8966.4|8961.4|8965.9|8960.9|8967.1|8962.1|8963.4|8958.4|38
1609839900000|2021-01-05 09:45:00|8965.8|8960.8|8966.2|8961.2|8966.9|8961.9|8964.4|8959.4|109
1609840200000|2021-01-05 09:50:00|8966.4|8961.4|8969.1|8964.1|8969.3|8964.3|8965.5|8960.5|31
1609840500000|2021-01-05 09:55:00|8968.9|8963.9|8970.3|8965.3|8971.8|8966.8|8968.4|8963.4|102
1609840800000|2021-01-05 10:00:00|8970.1|8965.1|8970|8965|8970.7|8965.7|8968.9|8963.9|95
1609841100000|2021-01-05 10:05:00|8969.8|8964.8|8966.4|8961.4|8970.2|8965.2|8966.4|8961.4|22
1609841400000|2021-01-05 10:10:00|8966.3|8961.3|8966.3|8961.3|8967.5|8962.5|8965|8960|21
1609841700000|2021-01-05 10:15:00|8966.5|8961.5|8965.3|8960.3|8967.5|8962.5|8965.3|8960.3|43
1609842000000|2021-01-05 10:20:00|8965.5|8960.5|8965.2|8960.2|8965.8|8960.8|8962.8|8957.8|62
1609842300000|2021-01-05 10:25:00|8965.1|8960.1|8964.3|8959.3|8966|8961|8963.4|8958.4|32
1609842600000|2021-01-05 10:30:00|8964.1|8959.1|8964.8|8959.8|8965.7|8960.7|8963.3|8958.3|19
1609842900000|2021-01-05 10:35:00|8964.6|8959.6|8964.2|8959.2|8965.2|8960.2|8962.9|8957.9|22
1609843200000|2021-01-05 10:40:00|8964.1|8959.1|8965|8960|8966.3|8961.3|8964.1|8959.1|42
1609843500000|2021-01-05 10:45:00|8964.8|8959.8|8966.2|8961.2|8966.8|8961.8|8964.3|8959.3|12
1609843800000|2021-01-05 10:50:00|8966|8961|8966.7|8961.7|8967.4|8962.4|8965.6|8960.6|9
1609844100000|2021-01-05 10:55:00|8966.5|8961.5|8967.8|8962.8|8968.6|8963.6|8965.3|8960.3|29
1609844400000|2021-01-05 11:00:00|8967.9|8962.9|8963.2|8958.2|8968.1|8963.1|8962.8|8957.8|31
1609844700000|2021-01-05 11:05:00|8963.3|8958.3|8961.4|8956.4|8963.9|8958.9|8960.9|8955.9|98
1609845000000|2021-01-05 11:10:00|8961.2|8956.2|8963.3|8958.3|8963.8|8958.8|8960.9|8955.9|33
1609845300000|2021-01-05 11:15:00|8963.1|8958.1|8965.4|8960.4|8965.4|8960.4|8961.9|8956.9|106
1609845600000|2021-01-05 11:20:00|8965.2|8960.2|8964.4|8959.4|8966|8961|8964.1|8959.1|21
1609845900000|2021-01-05 11:25:00|8964.8|8959.8|8961.9|8956.9|8964.8|8959.8|8960.8|8955.8|29
1609846200000|2021-01-05 11:30:00|8961.8|8956.8|8960.3|8955.3|8962.6|8957.6|8959.9|8954.9|30
1609846500000|2021-01-05 11:35:00|8960.4|8955.4|8962.8|8957.8|8962.8|8957.8|8957.9|8952.9|62
1609846800000|2021-01-05 11:40:00|8962.6|8957.6|8962.1|8957.1|8963.8|8958.8|8961.9|8956.9|20
1609847100000|2021-01-05 11:45:00|8961.9|8956.9|8961.9|8956.9|8962.9|8957.9|8959.9|8954.9|36
1609847400000|2021-01-05 11:50:00|8961.7|8956.7|8962.3|8957.3|8962.4|8957.4|8960.6|8955.6|23
1609847700000|2021-01-05 11:55:00|8962.1|8957.1|8962.8|8957.8|8962.8|8957.8|8960.9|8955.9|18
1609848000000|2021-01-05 12:00:00|8962.9|8957.9|8961.9|8956.9|8962.9|8957.9|8961.5|8956.5|32
1609848300000|2021-01-05 12:05:00|8961.8|8956.8|8965.4|8960.4|8965.8|8960.8|8961.3|8956.3|34
1609848600000|2021-01-05 12:10:00|8965.6|8960.6|8966.4|8961.4|8966.9|8961.9|8964.9|8959.9|40
1609848900000|2021-01-05 12:15:00|8966.6|8961.6|8969.6|8964.6|8971.3|8966.3|8966.6|8961.6|68
1609849200000|2021-01-05 12:20:00|8969.4|8964.4|8971.4|8966.4|8972.3|8967.3|8969.3|8964.3|37
1609849500000|2021-01-05 12:25:00|8971.6|8966.6|8972.6|8967.6|8974.4|8969.4|8971.2|8966.2|72
1609849800000|2021-01-05 12:30:00|8972.4|8967.4|8970.3|8965.3|8974.7|8969.7|8970.3|8965.3|62
1609850100000|2021-01-05 12:35:00|8970|8965|8969.7|8964.7|8970.4|8965.4|8967.4|8962.4|46
1609850400000|2021-01-05 12:40:00|8970.1|8965.1|8971.7|8966.7|8971.7|8966.7|8969.4|8964.4|34
1609850700000|2021-01-05 12:45:00|8971.5|8966.5|8973.7|8968.7|8975.3|8970.3|8971|8966|56
1609851000000|2021-01-05 12:50:00|8973.5|8968.5|8970.8|8965.8|8973.5|8968.5|8969.4|8964.4|45
1609851300000|2021-01-05 12:55:00|8970.6|8965.6|8969.8|8964.8|8973.8|8968.8|8969.3|8964.3|35
1609851600000|2021-01-05 13:00:00|8970|8965|8970.2|8965.2|8970.8|8965.8|8967.6|8962.6|103
1609851900000|2021-01-05 13:05:00|8970|8965|8968.3|8963.3|8972.2|8967.2|8967.3|8962.3|28
1609852200000|2021-01-05 13:10:00|8968.4|8963.4|8970.8|8965.8|8971.2|8966.2|8967.9|8962.9|20
1609852500000|2021-01-05 13:15:00|8970.6|8965.6|8968.8|8963.8|8971.2|8966.2|8968.4|8963.4|34
1609852800000|2021-01-05 13:20:00|8969.1|8964.1|8971.7|8966.7|8972.3|8967.3|8968.8|8963.8|121
1609853100000|2021-01-05 13:25:00|8971.9|8966.9|8973.4|8968.4|8975.6|8970.6|8971.2|8966.2|106
1609853400000|2021-01-05 13:30:00|8973.2|8968.2|8975.2|8970.2|8977.3|8972.3|8972.8|8967.8|72
1609853700000|2021-01-05 13:35:00|8975.3|8970.3|8973|8968|8975.6|8970.6|8972.8|8967.8|42
1609854000000|2021-01-05 13:40:00|8973.2|8968.2|8974.3|8969.3|8975.4|8970.4|8972.3|8967.3|25
1609854300000|2021-01-05 13:45:00|8974.2|8969.2|8976.6|8971.6|8976.6|8971.6|8973.5|8968.5|58
1609854600000|2021-01-05 13:50:00|8976.5|8971.5|8978|8973|8978.4|8973.4|8974.8|8969.8|126
1609854900000|2021-01-05 13:55:00|8977.8|8972.8|8978.8|8973.8|8979.2|8974.2|8976.8|8971.8|59
1609855200000|2021-01-05 14:00:00|8978.7|8973.7|8974.7|8969.7|8979.4|8974.4|8974.3|8969.3|34
1609855500000|2021-01-05 14:05:00|8974.5|8969.5|8974.8|8969.8|8975.6|8970.6|8973.8|8968.8|42
1609855800000|2021-01-05 14:10:00|8974.6|8969.6|8971.3|8966.3|8975.4|8970.4|8971.3|8966.3|33
1609856100000|2021-01-05 14:15:00|8971.1|8966.1|8968.4|8963.4|8972.7|8967.7|8968.4|8963.4|46
1609856400000|2021-01-05 14:20:00|8968.6|8963.6|8970.3|8965.3|8972.4|8967.4|8968.3|8963.3|60
1609856700000|2021-01-05 14:25:00|8970.5|8965.5|8970.2|8965.2|8971.2|8966.2|8969.3|8964.3|29
1609857000000|2021-01-05 14:30:00|8970.3|8965.3|8970.1|8965.1|8973.3|8968.3|8969.1|8964.1|146
1609857300000|2021-01-05 14:35:00|8969.9|8964.9|8967.9|8962.9|8970.8|8965.8|8964.9|8959.9|152
1609857600000|2021-01-05 14:40:00|8967.4|8962.4|8968.1|8963.1|8969.8|8964.8|8966.2|8961.2|86
1609857900000|2021-01-05 14:45:00|8968.2|8963.2|8969.6|8964.6|8971.2|8966.2|8967.4|8962.4|60
1609858200000|2021-01-05 14:50:00|8969.4|8964.4|8971.6|8966.6|8971.8|8966.8|8966.9|8961.9|47
1609858500000|2021-01-05 14:55:00|8971.8|8966.8|8971.3|8966.3|8974.3|8969.3|8970.9|8965.9|96
1609858800000|2021-01-05 15:00:00|8971.1|8966.1|8974.1|8969.1|8978.3|8973.3|8969.9|8964.9|376
1609859100000|2021-01-05 15:05:00|8973.9|8968.9|8975.8|8970.8|8977.4|8972.4|8972.3|8967.3|148
1609859400000|2021-01-05 15:10:00|8976|8971|8972.8|8967.8|8976.2|8971.2|8971.4|8966.4|52
1609859700000|2021-01-05 15:15:00|8973|8968|8976.6|8971.6|8977.4|8972.4|8970.8|8965.8|62
1609860000000|2021-01-05 15:20:00|8976.5|8971.5|8976.8|8971.8|8979.2|8974.2|8974.5|8969.5|151
1609860300000|2021-01-05 15:25:00|8977|8972|8973.3|8968.3|8977.3|8972.3|8972.9|8967.9|85
1609860600000|2021-01-05 15:30:00|8973.5|8968.5|8972.8|8967.8|8976.7|8971.7|8971.3|8966.3|56
1609860900000|2021-01-05 15:35:00|8972.6|8967.6|8968.8|8963.8|8972.8|8967.8|8966.3|8961.3|93
1609861200000|2021-01-05 15:40:00|8968.6|8963.6|8969.9|8964.9|8971.3|8966.3|8966.2|8961.2|124
1609861500000|2021-01-05 15:45:00|8969.8|8964.8|8965.4|8960.4|8969.8|8964.8|8965.4|8960.4|95
1609861800000|2021-01-05 15:50:00|8965.6|8960.6|8963.9|8958.9|8965.8|8960.8|8961.4|8956.4|109
1609862100000|2021-01-05 15:55:00|8963.8|8958.8|8966.1|8961.1|8966.2|8961.2|8962.4|8957.4|61
1609862400000|2021-01-05 16:00:00|8965.9|8960.9|8963.4|8958.4|8966.5|8961.5|8962.9|8957.9|32
1609862700000|2021-01-05 16:05:00|8963.3|8958.3|8964.6|8959.6|8965.5|8960.5|8962.9|8957.9|89
1609863000000|2021-01-05 16:10:00|8964.4|8959.4|8963.2|8958.2|8966.8|8961.8|8963|8958|20
1609863300000|2021-01-05 16:15:00|8963.4|8958.4|8964.8|8959.8|8966.9|8961.9|8963.4|8958.4|24
1609863600000|2021-01-05 16:20:00|8964.4|8959.4|8960.9|8955.9|8964.4|8959.4|8960.3|8955.3|134
1609863900000|2021-01-05 16:25:00|8960.8|8955.8|8960.3|8955.3|8961.8|8956.8|8959.4|8954.4|53
1609864200000|2021-01-05 16:30:00|8960.4|8955.4|8956.8|8951.8|8960.4|8955.4|8954.5|8949.5|363
1609864500000|2021-01-05 16:35:00|8956.9|8951.9|8954.3|8949.3|8957.8|8952.8|8951.9|8946.9|227
1609864800000|2021-01-05 16:40:00|8953.9|8948.9|8954|8949|8954.9|8949.9|8951|8946|426
1609865100000|2021-01-05 16:45:00|8954.2|8949.2|8951.5|8946.5|8954.2|8949.2|8950|8945|138
1609865400000|2021-01-05 16:50:00|8951.3|8946.3|8951.7|8946.7|8952.9|8947.9|8951|8946|89
1609865700000|2021-01-05 16:55:00|8951.5|8946.5|8950.9|8945.9|8951.7|8946.7|8950|8945|51
1609866000000|2021-01-05 17:00:00|8950.8|8945.8|8945.9|8940.9|8951.4|8946.4|8945.2|8940.2|254
1609866300000|2021-01-05 17:05:00|8945.8|8940.8|8943.4|8938.4|8946.1|8941.1|8942|8937|190
1609866600000|2021-01-05 17:10:00|8943.8|8938.8|8945.8|8940.8|8946.5|8941.5|8941.6|8936.6|311
1609866900000|2021-01-05 17:15:00|8945.6|8940.6|8946.9|8941.9|8946.9|8941.9|8944.5|8939.5|109
1609867200000|2021-01-05 17:20:00|8946.7|8941.7|8945.5|8940.5|8947.1|8942.1|8945.5|8940.5|29
1609867500000|2021-01-05 17:25:00|8945.3|8940.3|8945.7|8940.7|8946.6|8941.6|8942.5|8937.5|69
1609867800000|2021-01-05 17:30:00|8945.5|8940.5|8945.7|8940.7|8946.4|8941.4|8944.9|8939.9|39
1609868100000|2021-01-05 17:35:00|8945.9|8940.9|8943.5|8938.5|8945.9|8940.9|8943|8938|45
1609868400000|2021-01-05 17:40:00|8943.4|8938.4|8945.1|8940.1|8945.4|8940.4|8942.8|8937.8|49
1609868700000|2021-01-05 17:45:00|8945.3|8940.3|8944.7|8939.7|8945.8|8940.8|8944|8939|46
1609869000000|2021-01-05 17:50:00|8944.5|8939.5|8945|8940|8946.9|8941.9|8944|8939|22
1609869300000|2021-01-05 17:55:00|8945.2|8940.2|8944.5|8939.5|8946.4|8941.4|8944.3|8939.3|40
1609869600000|2021-01-05 18:00:00|8944.9|8939.9|8945.2|8940.2|8946.4|8941.4|8943.8|8938.8|100
1609869900000|2021-01-05 18:05:00|8945|8940|8946.4|8941.4|8946.8|8941.8|8944.6|8939.6|40
1609870200000|2021-01-05 18:10:00|8946.3|8941.3|8944.9|8939.9|8946.4|8941.4|8944.9|8939.9|21
1609870500000|2021-01-05 18:15:00|8944.5|8939.5|8943|8938|8945.8|8940.8|8943|8938|32
1609870800000|2021-01-05 18:20:00|8943.1|8938.1|8942.8|8937.8|8943.6|8938.6|8942.2|8937.2|63
1609871100000|2021-01-05 18:25:00|8942.6|8937.6|8942.9|8937.9|8943.4|8938.4|8941.4|8936.4|68
1609871400000|2021-01-05 18:30:00|8942.7|8937.7|8946.4|8941.4|8946.9|8941.9|8942.5|8937.5|35
1609871700000|2021-01-05 18:35:00|8946|8941|8944.6|8939.6|8946.2|8941.2|8943.8|8938.8|17
1609872000000|2021-01-05 18:40:00|8944.8|8939.8|8946.4|8941.4|8947.4|8942.4|8944.4|8939.4|62
1609872300000|2021-01-05 18:45:00|8946|8941|8946.2|8941.2|8946.8|8941.8|8945.5|8940.5|50
1609872600000|2021-01-05 18:50:00|8946.4|8941.4|8946.7|8941.7|8947.8|8942.8|8945.5|8940.5|32
1609872900000|2021-01-05 18:55:00|8946.5|8941.5|8946.9|8941.9|8947.3|8942.3|8944.9|8939.9|39
1609873200000|2021-01-05 19:00:00|8946.8|8941.8|8947.3|8942.3|8948.9|8943.9|8945|8940|62
1609873500000|2021-01-05 19:05:00|8947.4|8942.4|8945.8|8940.8|8948.4|8943.4|8945.8|8940.8|31
1609873800000|2021-01-05 19:10:00|8945.6|8940.6|8945|8940|8946.3|8941.3|8945|8940|6
1609874100000|2021-01-05 19:15:00|8944.9|8939.9|8943.3|8938.3|8945.9|8940.9|8943.3|8938.3|20
1609874400000|2021-01-05 19:20:00|8943.4|8938.4|8944|8939|8944.4|8939.4|8943|8938|26
1609874700000|2021-01-05 19:25:00|8943.9|8938.9|8943.6|8938.6|8944.4|8939.4|8943.4|8938.4|20
1609875000000|2021-01-05 19:30:00|8943.4|8938.4|8942.9|8937.9|8943.9|8938.9|8942.9|8937.9|69
1609875300000|2021-01-05 19:35:00|8943.1|8938.1|8945|8940|8945.4|8940.4|8942.9|8937.9|31
1609875600000|2021-01-05 19:40:00|8944.9|8939.9|8943.4|8938.4|8945.3|8940.3|8943.4|8938.4|25
1609875900000|2021-01-05 19:45:00|8943|8938|8943.1|8938.1|8944.1|8939.1|8942.6|8937.6|25
1609876200000|2021-01-05 19:50:00|8943.3|8938.3|8944.9|8939.9|8945.3|8940.3|8943.1|8938.1|14
1609876500000|2021-01-05 19:55:00|8945.1|8940.1|8942.4|8937.4|8945.3|8940.3|8942.4|8937.4|161
1609876800000|2021-01-05 20:00:00|8942.6|8937.6|8943.8|8938.8|8944.3|8939.3|8940.9|8935.9|172
1609877100000|2021-01-05 20:05:00|8944.1|8939.1|8944.4|8939.4|8944.8|8939.8|8943.9|8938.9|20
1609877400000|2021-01-05 20:10:00|8944.2|8939.2|8943.8|8938.8|8944.8|8939.8|8942.9|8937.9|60
1609877700000|2021-01-05 20:15:00|8943.6|8938.6|8943.6|8938.6|8944.8|8939.8|8943.4|8938.4|14
1609878000000|2021-01-05 20:20:00|8943.8|8938.8|8945.6|8940.6|8945.6|8940.6|8943.6|8938.6|19
1609878300000|2021-01-05 20:25:00|8945.4|8940.4|8945.9|8940.9|8946.1|8941.1|8944.9|8939.9|8
1609878600000|2021-01-05 20:30:00|8946.1|8941.1|8945.6|8940.6|8946.3|8941.3|8944.7|8939.7|45
1609878900000|2021-01-05 20:35:00|8945.4|8940.4|8946.3|8941.3|8946.3|8941.3|8945.4|8940.4|17
1609879200000|2021-01-05 20:40:00|8946.6|8941.6|8946.4|8941.4|8947.1|8942.1|8946.3|8941.3|18
1609879500000|2021-01-05 20:45:00|8946.8|8941.8|8946.6|8941.6|8947.8|8942.8|8946.4|8941.4|16
1609879800000|2021-01-05 20:50:00|8946.4|8941.4|8944.9|8939.9|8946.9|8941.9|8944.8|8939.8|38
1609880100000|2021-01-05 20:55:00|8945.1|8940.1|8948.3|8943.3|8949.1|8944.1|8944.9|8939.9|63
1609880400000|2021-01-05 21:00:00|8948.4|8943.4|8949.1|8944.1|8949.6|8944.6|8948|8943|38
1609880700000|2021-01-05 21:05:00|8949.3|8944.3|8950.3|8945.3|8950.3|8945.3|8948.9|8943.9|12
1609881000000|2021-01-05 21:10:00|8950.1|8945.1|8951.3|8946.3|8951.3|8946.3|8949.9|8944.9|11
1609881300000|2021-01-05 21:15:00|8951.1|8946.1|8950.6|8945.6|8951.3|8946.3|8950.4|8945.4|39
1609881600000|2021-01-05 21:20:00|8950.8|8945.8|8948.9|8943.9|8950.8|8945.8|8948.9|8943.9|12
1609881900000|2021-01-05 21:25:00|8949.3|8944.3|8949.3|8944.3|8949.6|8944.6|8948.9|8943.9|9
1609882200000|2021-01-05 21:30:00|8949.6|8944.6|8948.9|8943.9|8950.3|8945.3|8948.9|8943.9|13
1609882500000|2021-01-05 21:35:00|8948.7|8943.7|8949.4|8944.4|8949.8|8944.8|8948.7|8943.7|12
1609882800000|2021-01-05 21:40:00|8949.6|8944.6|8948.7|8943.7|8949.8|8944.8|8948.7|8943.7|7
1609883100000|2021-01-05 21:45:00|8948.5|8943.5|8947.9|8942.9|8948.8|8943.8|8947.4|8942.4|42
1609883400000|2021-01-05 21:50:00|8947.6|8942.6|8947.4|8942.4|8947.8|8942.8|8947.2|8942.2|26
1609883700000|2021-01-05 21:55:00|8947.2|8942.2|8947.7|8940.7|8948.4|8943.4|8946.1|8940.5|34
1609894800000|2021-01-06 01:00:00|8939.2|8934.2|8941.2|8936.2|8942.7|8937.7|8937.1|8932.1|543
1609895100000|2021-01-06 01:05:00|8941.4|8936.4|8944.7|8939.7|8945.7|8940.7|8940.7|8935.7|81
1609895400000|2021-01-06 01:10:00|8944.6|8939.6|8944.6|8939.6|8945.5|8940.5|8942.6|8937.6|59
1609895700000|2021-01-06 01:15:00|8944.4|8939.4|8951.3|8946.3|8951.5|8946.5|8942.6|8937.6|72
1609896000000|2021-01-06 01:20:00|8951.1|8946.1|8948.4|8943.4|8953.2|8948.2|8947.9|8942.9|93
1609896300000|2021-01-06 01:25:00|8948.6|8943.6|8951.7|8946.7|8952.6|8947.6|8947.2|8942.2|35
1609896600000|2021-01-06 01:30:00|8951.6|8946.6|8950.7|8945.7|8952.5|8947.5|8949.4|8944.4|52
1609896900000|2021-01-06 01:35:00|8950.8|8945.8|8958.2|8953.2|8958.4|8953.4|8950.8|8945.8|147
1609897200000|2021-01-06 01:40:00|8958|8953|8954.7|8949.7|8959.6|8954.6|8954.5|8949.5|65
1609897500000|2021-01-06 01:45:00|8954.9|8949.9|8955.4|8950.4|8957.1|8952.1|8953.7|8948.7|39
1609897800000|2021-01-06 01:50:00|8955.2|8950.2|8952.2|8947.2|8956.1|8951.1|8952.1|8947.1|33
1609898100000|2021-01-06 01:55:00|8952.4|8947.4|8954.7|8949.7|8955.1|8950.1|8951.1|8946.1|61
1609898400000|2021-01-06 02:00:00|8954.6|8949.6|8952.2|8947.2|8956.2|8951.2|8952.2|8947.2|51
1609898700000|2021-01-06 02:05:00|8952.4|8947.4|8954.1|8949.1|8954.1|8949.1|8951.7|8946.7|108
1609899000000|2021-01-06 02:10:00|8954.2|8949.2|8955.2|8950.2|8955.4|8950.4|8953.2|8948.2|68
1609899300000|2021-01-06 02:15:00|8955.4|8950.4|8956.7|8951.7|8957.6|8952.6|8953.3|8948.3|167
1609899600000|2021-01-06 02:20:00|8957.1|8952.1|8958.7|8953.7|8959.6|8954.6|8956.7|8951.7|50
1609899900000|2021-01-06 02:25:00|8958.6|8953.6|8956.2|8951.2|8959.1|8954.1|8956.2|8951.2|31
1609900200000|2021-01-06 02:30:00|8956.4|8951.4|8956.4|8951.4|8957.4|8952.4|8955.7|8950.7|28
1609900500000|2021-01-06 02:35:00|8956.2|8951.2|8954.6|8949.6|8956.2|8951.2|8954.2|8949.2|30
1609900800000|2021-01-06 02:40:00|8954.7|8949.7|8956.1|8951.1|8956.1|8951.1|8954.7|8949.7|23
1609901100000|2021-01-06 02:45:00|8955.9|8950.9|8957.1|8952.1|8957.6|8952.6|8955.2|8950.2|94
1609901400000|2021-01-06 02:50:00|8957.4|8952.4|8959.7|8954.7|8960.6|8955.6|8957.2|8952.2|88
1609901700000|2021-01-06 02:55:00|8960.1|8955.1|8962.2|8957.2|8963.4|8958.4|8960.1|8955.1|177
1609902000000|2021-01-06 03:00:00|8962.4|8957.4|8958.2|8953.2|8963.7|8958.7|8957.7|8952.7|239
1609902300000|2021-01-06 03:05:00|8958.4|8953.4|8957.6|8952.6|8958.7|8953.7|8956.7|8951.7|150
1609902600000|2021-01-06 03:10:00|8957.7|8952.7|8955.5|8950.5|8958.2|8953.2|8955.3|8950.3|39
1609902900000|2021-01-06 03:15:00|8955.7|8950.7|8953.9|8948.9|8955.7|8950.7|8951.7|8946.7|56
1609903200000|2021-01-06 03:20:00|8954|8949|8954.2|8949.2|8954.4|8949.4|8952.9|8947.9|77
1609903500000|2021-01-06 03:25:00|8954.4|8949.4|8955.2|8950.2|8955.2|8950.2|8953.4|8948.4|69
1609903800000|2021-01-06 03:30:00|8955|8950|8955.6|8950.6|8956.7|8951.7|8954.8|8949.8|28
1609904100000|2021-01-06 03:35:00|8955.7|8950.7|8955.6|8950.6|8955.7|8950.7|8953.7|8948.7|52
1609904400000|2021-01-06 03:40:00|8955.7|8950.7|8956.6|8951.6|8956.6|8951.6|8955.1|8950.1|75
1609904700000|2021-01-06 03:45:00|8956.4|8951.4|8956.2|8951.2|8956.9|8951.9|8955.7|8950.7|69
1609905000000|2021-01-06 03:50:00|8956.4|8951.4|8955.7|8950.7|8956.6|8951.6|8955.2|8950.2|64
1609905300000|2021-01-06 03:55:00|8955.9|8950.9|8957.6|8952.6|8957.8|8952.8|8955.9|8950.9|85
1609905600000|2021-01-06 04:00:00|8958|8953|8958.4|8953.4|8958.6|8953.6|8957.2|8952.2|122
1609905900000|2021-01-06 04:05:00|8958.2|8953.2|8958.3|8953.3|8958.7|8953.7|8957.7|8952.7|84
1609906200000|2021-01-06 04:10:00|8958.1|8953.1|8957.1|8952.1|8958.6|8953.6|8956.9|8951.9|76
1609906500000|2021-01-06 04:15:00|8957.2|8952.2|8955.6|8950.6|8957.2|8952.2|8954.4|8949.4|61
1609906800000|2021-01-06 04:20:00|8955.7|8950.7|8946.6|8941.6|8956.6|8951.6|8944.9|8939.9|257
1609907100000|2021-01-06 04:25:00|8946.8|8941.8|8949.5|8944.5|8949.6|8944.6|8946.2|8941.2|118
1609907400000|2021-01-06 04:30:00|8949.6|8944.6|8949.1|8944.1|8950|8945|8946.9|8941.9|65
1609907700000|2021-01-06 04:35:00|8949.3|8944.3|8948.7|8943.7|8950.1|8945.1|8948.6|8943.6|69
1609908000000|2021-01-06 04:40:00|8948.9|8943.9|8951.2|8946.2|8951.7|8946.7|8948.2|8943.2|56
1609908300000|2021-01-06 04:45:00|8950.9|8945.9|8951.7|8946.7|8953.2|8948.2|8950.7|8945.7|41
1609908600000|2021-01-06 04:50:00|8951.9|8946.9|8951.9|8946.9|8953.6|8948.6|8951.2|8946.2|43
1609908900000|2021-01-06 04:55:00|8951.7|8946.7|8953.2|8948.2|8953.6|8948.6|8951.2|8946.2|15
1609909200000|2021-01-06 05:00:00|8953.4|8948.4|8951.4|8946.4|8953.4|8948.4|8950.9|8945.9|17
1609909500000|2021-01-06 05:05:00|8951.6|8946.6|8950.7|8945.7|8952.1|8947.1|8950.2|8945.2|109
1609909800000|2021-01-06 05:10:00|8950.9|8945.9|8948.7|8943.7|8951.1|8946.1|8948.3|8943.3|32
1609910100000|2021-01-06 05:15:00|8948.6|8943.6|8947.7|8942.7|8948.7|8943.7|8947.3|8942.3|13
1609910400000|2021-01-06 05:20:00|8947.9|8942.9|8946.3|8941.3|8948.6|8943.6|8946.1|8941.1|12
1609910700000|2021-01-06 05:25:00|8945.5|8940.5|8944.4|8939.4|8946.5|8941.5|8943.9|8938.9|54
1609911000000|2021-01-06 05:30:00|8944.6|8939.6|8947.6|8942.6|8947.9|8942.9|8944|8939|130
1609911300000|2021-01-06 05:35:00|8947.8|8942.8|8947.6|8942.6|8947.9|8942.9|8947.2|8942.2|13
1609911600000|2021-01-06 05:40:00|8947.4|8942.4|8947.9|8942.9|8948.1|8943.1|8947|8942|13
1609911900000|2021-01-06 05:45:00|8948.1|8943.1|8949.1|8944.1|8949.1|8944.1|8947.2|8942.2|57
1609912200000|2021-01-06 05:50:00|8948.9|8943.9|8949.6|8944.6|8950.6|8945.6|8948.7|8943.7|28
1609912500000|2021-01-06 05:55:00|8949.7|8944.7|8949.2|8944.2|8950.1|8945.1|8948.7|8943.7|8
1609912800000|2021-01-06 06:00:00|8949.4|8944.4|8948.2|8943.2|8949.6|8944.6|8947.2|8942.2|31
1609913100000|2021-01-06 06:05:00|8948.4|8943.4|8947.1|8942.1|8949.1|8944.1|8946.9|8941.9|17
1609913400000|2021-01-06 06:10:00|8947.3|8942.3|8945.2|8940.2|8948|8943|8945.1|8940.1|10
1609913700000|2021-01-06 06:15:00|8945.6|8940.6|8944.4|8939.4|8945.8|8940.8|8944.2|8939.2|14
1609914000000|2021-01-06 06:20:00|8944.6|8939.6|8943.2|8938.2|8944.6|8939.6|8942.7|8937.7|43
1609914300000|2021-01-06 06:25:00|8943.4|8938.4|8945.4|8940.4|8946.2|8941.2|8943.4|8938.4|15
1609914600000|2021-01-06 06:30:00|8945.2|8940.2|8941.4|8936.4|8945.9|8940.9|8941.4|8936.4|79
1609914900000|2021-01-06 06:35:00|8941.6|8936.6|8943.1|8938.1|8943.4|8938.4|8941.4|8936.4|98
1609915200000|2021-01-06 06:40:00|8943.2|8938.2|8941.1|8936.1|8943.2|8938.2|8939.9|8934.9|183
1609915500000|2021-01-06 06:45:00|8941.3|8936.3|8937.2|8932.2|8942|8937|8935.3|8930.3|156
1609915800000|2021-01-06 06:50:00|8937.3|8932.3|8936.7|8931.7|8938.7|8933.7|8935.9|8930.9|41
1609916100000|2021-01-06 06:55:00|8936.6|8931.6|8937.7|8932.7|8938.7|8933.7|8936.4|8931.4|52
1609916400000|2021-01-06 07:00:00|8937.9|8932.9|8932.9|8927.9|8939.8|8934.8|8932.9|8927.9|196
1609916700000|2021-01-06 07:05:00|8932.7|8927.7|8928.7|8923.7|8935.5|8930.5|8928.3|8923.3|204
1609917000000|2021-01-06 07:10:00|8928.6|8923.6|8928.4|8923.4|8929.7|8924.7|8926.7|8921.7|89
1609917300000|2021-01-06 07:15:00|8928.6|8923.6|8929.8|8924.8|8931.2|8926.2|8926|8921|141
1609917600000|2021-01-06 07:20:00|8929.6|8924.6|8932.4|8927.4|8934.3|8929.3|8929.4|8924.4|86
1609917900000|2021-01-06 07:25:00|8932.2|8927.2|8928.6|8923.6|8933.2|8928.2|8928.4|8923.4|79
1609918200000|2021-01-06 07:30:00|8928.4|8923.4|8928.8|8923.8|8930.3|8925.3|8927.6|8922.6|72
1609918500000|2021-01-06 07:35:00|8929|8924|8930.4|8925.4|8931.1|8926.1|8928.1|8923.1|46
1609918800000|2021-01-06 07:40:00|8930.6|8925.6|8925.1|8920.1|8930.6|8925.6|8921.3|8916.3|256
1609919100000|2021-01-06 07:45:00|8925.2|8920.2|8924.7|8919.7|8926.7|8921.7|8922.8|8917.8|52
1609919400000|2021-01-06 07:50:00|8924.6|8919.6|8925.6|8920.6|8925.7|8920.7|8922.8|8917.8|54
1609919700000|2021-01-06 07:55:00|8925.4|8920.4|8924|8919|8925.7|8920.7|8923.4|8918.4|45
1609920000000|2021-01-06 08:00:00|8923.8|8918.8|8927.4|8922.4|8928.9|8923.9|8923.8|8918.8|82
1609920300000|2021-01-06 08:05:00|8927.6|8922.6|8928.3|8923.3|8929.9|8924.9|8927.4|8922.4|110
1609920600000|2021-01-06 08:10:00|8927.9|8922.9|8928.7|8923.7|8929.7|8924.7|8925.9|8920.9|74
1609920900000|2021-01-06 08:15:00|8928.6|8923.6|8932.6|8927.6|8932.8|8927.8|8927.5|8922.5|86
1609921200000|2021-01-06 08:20:00|8932.8|8927.8|8934.6|8929.6|8936|8931|8932.1|8927.1|199
1609921500000|2021-01-06 08:25:00|8934.8|8929.8|8934.2|8929.2|8935|8930|8932.4|8927.4|35
1609921800000|2021-01-06 08:30:00|8934.1|8929.1|8931.3|8926.3|8935.4|8930.4|8930.9|8925.9|65
1609922100000|2021-01-06 08:35:00|8931.4|8926.4|8926.8|8921.8|8931.7|8926.7|8926.7|8921.7|83
1609922400000|2021-01-06 08:40:00|8926.6|8921.6|8932.2|8927.2|8932.5|8927.5|8926.6|8921.6|52
1609922700000|2021-01-06 08:45:00|8932|8927|8930.2|8925.2|8933.2|8928.2|8929.1|8924.1|47
1609923000000|2021-01-06 08:50:00|8930.4|8925.4|8933.3|8928.3|8934.4|8929.4|8929.1|8924.1|28
1609923300000|2021-01-06 08:55:00|8933.2|8928.2|8935.5|8930.5|8936.4|8931.4|8933.2|8928.2|97
1609923600000|2021-01-06 09:00:00|8935.7|8930.7|8931.9|8926.9|8938.2|8933.2|8931.9|8926.9|95
1609923900000|2021-01-06 09:05:00|8931.8|8926.8|8930.9|8925.9|8933.1|8928.1|8930.4|8925.4|36
1609924200000|2021-01-06 09:10:00|8930.8|8925.8|8928.1|8923.1|8930.8|8925.8|8927.9|8922.9|36
1609924500000|2021-01-06 09:15:00|8927.9|8922.9|8929.9|8924.9|8930.3|8925.3|8925.9|8920.9|52
1609924800000|2021-01-06 09:20:00|8930.1|8925.1|8931.1|8926.1|8931.3|8926.3|8928.4|8923.4|5
1609925100000|2021-01-06 09:25:00|8931.2|8926.2|8929.3|8924.3|8931.4|8926.4|8928.3|8923.3|47
1609925400000|2021-01-06 09:30:00|8929.2|8924.2|8928.6|8923.6|8930.7|8925.7|8927.9|8922.9|35
1609925700000|2021-01-06 09:35:00|8928.4|8923.4|8931.9|8926.9|8932.7|8927.7|8928.3|8923.3|19
1609926000000|2021-01-06 09:40:00|8932.1|8927.1|8931.8|8926.8|8932.7|8927.7|8930.4|8925.4|24
1609926300000|2021-01-06 09:45:00|8931.6|8926.6|8930.1|8925.1|8932.1|8927.1|8929.9|8924.9|59
1609926600000|2021-01-06 09:50:00|8930.3|8925.3|8929.4|8924.4|8930.8|8925.8|8928.6|8923.6|36
1609926900000|2021-01-06 09:55:00|8929.2|8924.2|8926.4|8921.4|8929.6|8924.6|8926.4|8921.4|63
1609927200000|2021-01-06 10:00:00|8926.6|8921.6|8923.3|8918.3|8926.8|8921.8|8922.1|8917.1|152
1609927500000|2021-01-06 10:05:00|8923.1|8918.1|8923.8|8918.8|8924.2|8919.2|8921.9|8916.9|107
1609927800000|2021-01-06 10:10:00|8924.1|8919.1|8925.3|8920.3|8926.2|8921.2|8923.9|8918.9|43
1609928100000|2021-01-06 10:15:00|8925.4|8920.4|8923.4|8918.4|8926.8|8921.8|8923.3|8918.3|41
1609928400000|2021-01-06 10:20:00|8923.3|8918.3|8925.6|8920.6|8926.3|8921.3|8923.1|8918.1|70
1609928700000|2021-01-06 10:25:00|8925.8|8920.8|8926.1|8921.1|8926.6|8921.6|8924.4|8919.4|34
1609929000000|2021-01-06 10:30:00|8926.3|8921.3|8924|8919|8926.3|8921.3|8924|8919|48
1609929300000|2021-01-06 10:35:00|8923.9|8918.9|8926.6|8921.6|8926.8|8921.8|8923.4|8918.4|86
1609929600000|2021-01-06 10:40:00|8926.4|8921.4|8922.8|8917.8|8926.8|8921.8|8922.4|8917.4|43
1609929900000|2021-01-06 10:45:00|8922.6|8917.6|8923.4|8918.4|8924.3|8919.3|8922|8917|117
1609930200000|2021-01-06 10:50:00|8923.2|8918.2|8924.7|8919.7|8924.8|8919.8|8922.4|8917.4|60
1609930500000|2021-01-06 10:55:00|8924.8|8919.8|8924.9|8919.9|8927.7|8922.7|8923.9|8918.9|103
1609930800000|2021-01-06 11:00:00|8924.7|8919.7|8923.6|8918.6|8925.3|8920.3|8921.6|8916.6|58
1609931100000|2021-01-06 11:05:00|8923.7|8918.7|8924.1|8919.1|8924.8|8919.8|8922.9|8917.9|45
1609931400000|2021-01-06 11:10:00|8923.9|8918.9|8924.3|8919.3|8924.9|8919.9|8922.7|8917.7|51
1609931700000|2021-01-06 11:15:00|8924.1|8919.1|8925.8|8920.8|8926.3|8921.3|8923.9|8918.9|18
1609932000000|2021-01-06 11:20:00|8925.7|8920.7|8924.1|8919.1|8926.3|8921.3|8923.2|8918.2|80
1609932300000|2021-01-06 11:25:00|8924.3|8919.3|8920.9|8915.9|8924.3|8919.3|8920.6|8915.6|111
1609932600000|2021-01-06 11:30:00|8920.7|8915.7|8920.9|8915.9|8921.8|8916.8|8918.9|8913.9|126
1609932900000|2021-01-06 11:35:00|8920.7|8915.7|8923.3|8918.3|8923.5|8918.5|8919.8|8914.8|48
1609933200000|2021-01-06 11:40:00|8923.1|8918.1|8922.4|8917.4|8923.3|8918.3|8921.4|8916.4|40
1609933500000|2021-01-06 11:45:00|8922.6|8917.6|8926.7|8921.7|8926.7|8921.7|8922.4|8917.4|56
1609933800000|2021-01-06 11:50:00|8926.6|8921.6|8929.2|8924.2|8929.7|8924.7|8925.9|8920.9|131
1609934100000|2021-01-06 11:55:00|8929|8924|8928.2|8923.2|8929.7|8924.7|8927.3|8922.3|36
1609934400000|2021-01-06 12:00:00|8928.4|8923.4|8926|8921|8930.6|8925.6|8925.8|8920.8|165
1609934700000|2021-01-06 12:05:00|8925.8|8920.8|8924.4|8919.4|8927.2|8922.2|8923.5|8918.5|50
1609935000000|2021-01-06 12:10:00|8924.2|8919.2|8924.6|8919.6|8926|8921|8923.7|8918.7|33
1609935300000|2021-01-06 12:15:00|8924.7|8919.7|8923.7|8918.7|8925.5|8920.5|8923.5|8918.5|12
1609935600000|2021-01-06 12:20:00|8923.9|8918.9|8923.2|8918.2|8924.7|8919.7|8922.7|8917.7|52
1609935900000|2021-01-06 12:25:00|8923.1|8918.1|8924.2|8919.2|8924.7|8919.7|8922.2|8917.2|41
1609936200000|2021-01-06 12:30:00|8924.4|8919.4|8926.6|8921.6|8926.6|8921.6|8922.7|8917.7|24
1609936500000|2021-01-06 12:35:00|8926.7|8921.7|8927.2|8922.2|8928.1|8923.1|8926.3|8921.3|94
1609936800000|2021-01-06 12:40:00|8927.1|8922.1|8932.2|8927.2|8933.9|8928.9|8926.7|8921.7|164
1609937100000|2021-01-06 12:45:00|8932.1|8927.1|8937.5|8932.5|8939.6|8934.6|8931.8|8926.8|337
1609937400000|2021-01-06 12:50:00|8937.6|8932.6|8937.7|8932.7|8938|8933|8934.1|8929.1|89
1609937700000|2021-01-06 12:55:00|8937.6|8932.6|8932.6|8927.6|8938|8933|8932.6|8927.6|97
1609938000000|2021-01-06 13:00:00|8933|8928|8937.2|8932.2|8939|8934|8933|8928|97
1609938300000|2021-01-06 13:05:00|8937.1|8932.1|8932.5|8927.5|8938|8933|8932|8927|127
1609938600000|2021-01-06 13:10:00|8932.4|8927.4|8934.1|8929.1|8934.4|8929.4|8931.7|8926.7|86
1609938900000|2021-01-06 13:15:00|8933.9|8928.9|8931.1|8926.1|8934.6|8929.6|8930.7|8925.7|62
1609939200000|2021-01-06 13:20:00|8931.2|8926.2|8929.6|8924.6|8932.1|8927.1|8928.2|8923.2|71
1609939500000|2021-01-06 13:25:00|8929.4|8924.4|8930.9|8925.9|8931.4|8926.4|8929|8924|44
1609939800000|2021-01-06 13:30:00|8930.7|8925.7|8933.2|8928.2|8933.5|8928.5|8929.7|8924.7|60
1609940100000|2021-01-06 13:35:00|8933.4|8928.4|8935.5|8930.5|8935.5|8930.5|8932.7|8927.7|73
1609940400000|2021-01-06 13:40:00|8935.6|8930.6|8934.9|8929.9|8936.6|8931.6|8934.7|8929.7|54
1609940700000|2021-01-06 13:45:00|8934.7|8929.7|8943.5|8938.5|8945.4|8940.4|8934.7|8929.7|270
1609941000000|2021-01-06 13:50:00|8943.7|8938.7|8945.7|8940.7|8946.8|8941.8|8942.7|8937.7|292
1609941300000|2021-01-06 13:55:00|8945.5|8940.5|8951.5|8946.5|8952.5|8947.5|8945.5|8940.5|284
1609941600000|2021-01-06 14:00:00|8951.4|8946.4|8954.7|8949.7|8956.5|8951.5|8950|8945|245
1609941900000|2021-01-06 14:05:00|8954.9|8949.9|8963.7|8958.7|8966.9|8961.9|8954.3|8949.3|498
1609942200000|2021-01-06 14:10:00|8963.6|8958.6|8959.5|8954.5|8963.9|8958.9|8957|8952|260
1609942500000|2021-01-06 14:15:00|8959.7|8954.7|8960.5|8955.5|8962.5|8957.5|8957.4|8952.4|152
1609942800000|2021-01-06 14:20:00|8960.7|8955.7|8961|8956|8961.5|8956.5|8958.1|8953.1|73
1609943100000|2021-01-06 14:25:00|8960.7|8955.7|8962.9|8957.9|8964.5|8959.5|8960.7|8955.7|141
1609943400000|2021-01-06 14:30:00|8963|8958|8966.1|8961.1|8967|8962|8959.7|8954.7|302
1609943700000|2021-01-06 14:35:00|8965.7|8960.7|8956.9|8951.9|8966|8961|8956.8|8951.8|274
1609944000000|2021-01-06 14:40:00|8957|8952|8958.1|8953.1|8959.3|8954.3|8955.2|8950.2|238
1609944300000|2021-01-06 14:45:00|8957.9|8952.9|8954.5|8949.5|8961.6|8956.6|8954.1|8949.1|262
1609944600000|2021-01-06 14:50:00|8954.8|8949.8|8946.7|8941.7|8956.5|8951.5|8946.6|8941.6|763
1609944900000|2021-01-06 14:55:00|8946.9|8941.9|8952.4|8947.4|8952.7|8947.7|8945.7|8940.7|204
1609945200000|2021-01-06 15:00:00|8952.7|8947.7|8954.2|8949.2|8956.3|8951.3|8950.7|8945.7|162
1609945500000|2021-01-06 15:05:00|8954.1|8949.1|8953.2|8948.2|8957.4|8952.4|8953.2|8948.2|128
1609945800000|2021-01-06 15:10:00|8953.1|8948.1|8951.7|8946.7|8953.7|8948.7|8949.9|8944.9|116
1609946100000|2021-01-06 15:15:00|8951.6|8946.6|8951.5|8946.5|8953.5|8948.5|8949.3|8944.3|114
1609946400000|2021-01-06 15:20:00|8951.7|8946.7|8952|8947|8954.7|8949.7|8950.2|8945.2|50
1609946700000|2021-01-06 15:25:00|8951.8|8946.8|8955.3|8950.3|8955.5|8950.5|8951.1|8946.1|77
1609947000000|2021-01-06 15:30:00|8955.5|8950.5|8955.5|8950.5|8955.5|8950.5|8953|8948|73
1609947300000|2021-01-06 15:35:00|8955.4|8950.4|8957.2|8952.2|8957.4|8952.4|8953.1|8948.1|69
1609947600000|2021-01-06 15:40:00|8957.4|8952.4|8961.9|8956.9|8964|8959|8956.1|8951.1|372
1609947900000|2021-01-06 15:45:00|8962|8957|8967|8962|8968|8963|8959.7|8954.7|190
1609948200000|2021-01-06 15:50:00|8967.2|8962.2|8975|8970|8975.9|8970.9|8964.7|8959.7|228
1609948500000|2021-01-06 15:55:00|8974.9|8969.9|8971.7|8966.7|8975.1|8970.1|8969.4|8964.4|206
1609948800000|2021-01-06 16:00:00|8971.9|8966.9|8973.9|8968.9|8975.6|8970.6|8971.6|8966.6|194
1609949100000|2021-01-06 16:05:00|8974|8969|8977|8972|8979.2|8974.2|8973.2|8968.2|215
1609949400000|2021-01-06 16:10:00|8976.7|8971.7|8976.1|8971.1|8980.5|8975.5|8973.2|8968.2|229
1609949700000|2021-01-06 16:15:00|8975.9|8970.9|8971.9|8966.9|8976.6|8971.6|8970.2|8965.2|291
1609950000000|2021-01-06 16:20:00|8971.7|8966.7|8969.3|8964.3|8972.6|8967.6|8968.7|8963.7|97
1609950300000|2021-01-06 16:25:00|8969.1|8964.1|8970.3|8965.3|8970.5|8965.5|8967.7|8962.7|102
1609950600000|2021-01-06 16:30:00|8970.2|8965.2|8969.7|8964.7|8970.9|8965.9|8968|8963|115
1609950900000|2021-01-06 16:35:00|8969.9|8964.9|8970.2|8965.2|8970.6|8965.6|8968.5|8963.5|48
1609951200000|2021-01-06 16:40:00|8970.4|8965.4|8968.8|8963.8|8970.4|8965.4|8968.5|8963.5|33
1609951500000|2021-01-06 16:45:00|8968.7|8963.7|8966.2|8961.2|8970.6|8965.6|8966.2|8961.2|49
1609951800000|2021-01-06 16:50:00|8966.6|8961.6|8962.2|8957.2|8966.6|8961.6|8962|8957|96
1609952100000|2021-01-06 16:55:00|8962|8957|8962.4|8957.4|8962.9|8957.9|8960.7|8955.7|119
1609952400000|2021-01-06 17:00:00|8962.5|8957.5|8962.4|8957.4|8965|8960|8961.7|8956.7|70
1609952700000|2021-01-06 17:05:00|8962.5|8957.5|8958.9|8953.9|8962.5|8957.5|8958.2|8953.2|69
1609953000000|2021-01-06 17:10:00|8959|8954|8955.9|8950.9|8959.4|8954.4|8954.8|8949.8|164
1609953300000|2021-01-06 17:15:00|8956.1|8951.1|8955.2|8950.2|8957.1|8952.1|8953.8|8948.8|93
1609953600000|2021-01-06 17:20:00|8955|8950|8956.5|8951.5|8956.7|8951.7|8954.2|8949.2|40
1609953900000|2021-01-06 17:25:00|8956.7|8951.7|8952.7|8947.7|8956.7|8951.7|8952.5|8947.5|26
1609954200000|2021-01-06 17:30:00|8952.9|8947.9|8954.7|8949.7|8955.2|8950.2|8952.7|8947.7|34
1609954500000|2021-01-06 17:35:00|8955|8950|8955|8950|8956.2|8951.2|8954.7|8949.7|30
1609954800000|2021-01-06 17:40:00|8954.8|8949.8|8956.2|8951.2|8956.6|8951.6|8954.5|8949.5|55
1609955100000|2021-01-06 17:45:00|8956.4|8951.4|8955.1|8950.1|8957.2|8952.2|8954.3|8949.3|45
1609955400000|2021-01-06 17:50:00|8955.2|8950.2|8955.3|8950.3|8955.7|8950.7|8954.2|8949.2|29
1609955700000|2021-01-06 17:55:00|8955.2|8950.2|8955.2|8950.2|8955.7|8950.7|8954.5|8949.5|57
1609956000000|2021-01-06 18:00:00|8955.4|8950.4|8956.1|8951.1|8956.4|8951.4|8955.2|8950.2|53
1609956300000|2021-01-06 18:05:00|8955.9|8950.9|8953.3|8948.3|8956.6|8951.6|8953.3|8948.3|54
1609956600000|2021-01-06 18:10:00|8953.5|8948.5|8952.2|8947.2|8954.2|8949.2|8952.2|8947.2|28
1609956900000|2021-01-06 18:15:00|8952.4|8947.4|8949.7|8944.7|8952.4|8947.4|8947.3|8942.3|491
1609957200000|2021-01-06 18:20:00|8949.9|8944.9|8951|8946|8951.7|8946.7|8948.8|8943.8|61
1609957500000|2021-01-06 18:25:00|8950.8|8945.8|8951.2|8946.2|8951.9|8946.9|8950.5|8945.5|49
1609957800000|2021-01-06 18:30:00|8951|8946|8949.3|8944.3|8951.2|8946.2|8949.3|8944.3|20
1609958100000|2021-01-06 18:35:00|8949.2|8944.2|8951|8946|8951.7|8946.7|8948.8|8943.8|45
1609958400000|2021-01-06 18:40:00|8950.9|8945.9|8948.5|8943.5|8951.2|8946.2|8947.8|8942.8|38
1609958700000|2021-01-06 18:45:00|8948.3|8943.3|8946.2|8941.2|8948.3|8943.3|8945.3|8940.3|107
1609959000000|2021-01-06 18:50:00|8946|8941|8944.7|8939.7|8946.2|8941.2|8943.9|8938.9|48
1609959300000|2021-01-06 18:55:00|8944.5|8939.5|8947.7|8942.7|8947.7|8942.7|8944.5|8939.5|63
1609959600000|2021-01-06 19:00:00|8947.5|8942.5|8949.2|8944.2|8950.2|8945.2|8946.8|8941.8|108
1609959900000|2021-01-06 19:05:00|8949|8944|8949|8944|8950.2|8945.2|8947.3|8942.3|46
1609960200000|2021-01-06 19:10:00|8949.2|8944.2|8952.2|8947.2|8952.2|8947.2|8949|8944|90
1609960500000|2021-01-06 19:15:00|8952|8947|8954.5|8949.5|8956.7|8951.7|8949.9|8944.9|152
1609960800000|2021-01-06 19:20:00|8954.3|8949.3|8951.7|8946.7|8954.5|8949.5|8949.3|8944.3|49
1609961100000|2021-01-06 19:25:00|8951.8|8946.8|8953|8948|8955.7|8950.7|8951.4|8946.4|146
1609961400000|2021-01-06 19:30:00|8952.8|8947.8|8948.3|8943.3|8953.4|8948.4|8946.9|8941.9|116
1609961700000|2021-01-06 19:35:00|8948.7|8943.7|8947.4|8942.4|8951.4|8946.4|8947|8942|243
1609962000000|2021-01-06 19:40:00|8947.2|8942.2|8948.6|8943.6|8949.6|8944.6|8945.7|8940.7|65
1609962300000|2021-01-06 19:45:00|8948.7|8943.7|8954.4|8949.4|8954.9|8949.9|8947.8|8942.8|117
1609962600000|2021-01-06 19:50:00|8954.2|8949.2|8952.9|8947.9|8957.6|8952.6|8952.2|8947.2|143
1609962900000|2021-01-06 19:55:00|8953.1|8948.1|8952.6|8947.6|8953.2|8948.2|8950.7|8945.7|204
1609963200000|2021-01-06 20:00:00|8952.9|8947.9|8948.7|8943.7|8953.1|8948.1|8948.5|8943.5|84
1609963500000|2021-01-06 20:05:00|8948.5|8943.5|8938.3|8933.3|8948.7|8943.7|8938.3|8933.3|588
1609963800000|2021-01-06 20:10:00|8938.5|8933.5|8937.4|8932.4|8940.2|8935.2|8935.4|8930.4|210
1609964100000|2021-01-06 20:15:00|8937.5|8932.5|8934.7|8929.7|8937.5|8932.5|8931.3|8926.3|198
1609964400000|2021-01-06 20:20:00|8934.5|8929.5|8939.2|8934.2|8939.2|8934.2|8934.4|8929.4|82
1609964700000|2021-01-06 20:25:00|8939.3|8934.3|8935.7|8930.7|8940|8935|8934.3|8929.3|80
1609965000000|2021-01-06 20:30:00|8935.5|8930.5|8937.7|8932.7|8940.5|8935.5|8934.1|8929.1|95
1609965300000|2021-01-06 20:35:00|8937.8|8932.8|8937.9|8932.9|8938.7|8933.7|8935.8|8930.8|137
1609965600000|2021-01-06 20:40:00|8938|8933|8938.2|8933.2|8938.5|8933.5|8935.8|8930.8|77
1609965900000|2021-01-06 20:45:00|8938.3|8933.3|8940|8935|8940.7|8935.7|8937.3|8932.3|144
1609966200000|2021-01-06 20:50:00|8940.2|8935.2|8939|8934|8941.4|8936.4|8938.6|8933.6|60
1609966500000|2021-01-06 20:55:00|8938.8|8933.8|8940.3|8935.3|8941.5|8936.5|8938.8|8933.8|53
1609966800000|2021-01-06 21:00:00|8940.1|8935.1|8938.4|8933.4|8940.7|8935.7|8938.4|8933.4|81
1609967100000|2021-01-06 21:05:00|8938.5|8933.5|8938.8|8933.8|8939.2|8934.2|8937.9|8932.9|19
1609967400000|2021-01-06 21:10:00|8939|8934|8938.6|8933.6|8939.7|8934.7|8938.1|8933.1|6
1609967700000|2021-01-06 21:15:00|8938.8|8933.8|8939|8934|8939.8|8934.8|8938.6|8933.6|31
1609968000000|2021-01-06 21:20:00|8939.2|8934.2|8940.6|8935.6|8940.8|8935.8|8939.1|8934.1|51
1609968300000|2021-01-06 21:25:00|8940.4|8935.4|8940.9|8935.9|8941.3|8936.3|8940.1|8935.1|1
1609968600000|2021-01-06 21:30:00|8940.8|8935.8|8937.4|8932.4|8940.8|8935.8|8937.4|8932.4|36
1609968900000|2021-01-06 21:35:00|8937.5|8932.5|8939.2|8934.2|8940.3|8935.3|8937.5|8932.5|47
1609969200000|2021-01-06 21:40:00|8938.6|8933.6|8939|8934|8939|8934|8937.3|8932.3|28
1609969500000|2021-01-06 21:45:00|8938.9|8933.9|8937|8932|8939|8934|8936.8|8931.8|43
1609969800000|2021-01-06 21:50:00|8936.8|8931.8|8939.9|8934.9|8940.6|8935.6|8936.5|8931.5|43
1609970100000|2021-01-06 21:55:00|8940|8935|8942|8935|8942|8935.5|8938.5|8933.5|51
1609981200000|2021-01-07 01:00:00|8935.1|8930.1|8936.2|8931.2|8936.4|8931.4|8934.3|8929.3|47
1609981500000|2021-01-07 01:05:00|8936|8931|8936.2|8931.2|8936.7|8931.7|8935.8|8930.8|28
1609981800000|2021-01-07 01:10:00|8936.7|8931.7|8937.2|8932.2|8937.2|8932.2|8935.4|8930.4|33
1609982100000|2021-01-07 01:15:00|8937|8932|8938.2|8933.2|8938.3|8933.3|8936.8|8931.8|29
1609982400000|2021-01-07 01:20:00|8938|8933|8937.5|8932.5|8938.7|8933.7|8936.8|8931.8|27
1609982700000|2021-01-07 01:25:00|8937.7|8932.7|8938.2|8933.2|8938.7|8933.7|8936.5|8931.5|13
1609983000000|2021-01-07 01:30:00|8937.8|8932.8|8939.8|8934.8|8940.2|8935.2|8937.8|8932.8|20
1609983300000|2021-01-07 01:35:00|8940|8935|8936.7|8931.7|8940.2|8935.2|8936.5|8931.5|11
1609983600000|2021-01-07 01:40:00|8937|8932|8934.5|8929.5|8937.1|8932.1|8934.4|8929.4|15
1609983900000|2021-01-07 01:45:00|8934.3|8929.3|8936|8931|8936.7|8931.7|8934.3|8929.3|114
1609984200000|2021-01-07 01:50:00|8935.8|8930.8|8935.8|8930.8|8936.7|8931.7|8935.4|8930.4|28
1609984500000|2021-01-07 01:55:00|8936|8931|8938.7|8933.7|8938.8|8933.8|8935.8|8930.8|12
1609984800000|2021-01-07 02:00:00|8938.8|8933.8|8939.8|8934.8|8940.7|8935.7|8937.5|8932.5|31
1609985100000|2021-01-07 02:05:00|8940|8935|8940.7|8935.7|8941.2|8936.2|8939.6|8934.6|16
1609985400000|2021-01-07 02:10:00|8940.9|8935.9|8942.3|8937.3|8943.1|8938.1|8940.8|8935.8|63
1609985700000|2021-01-07 02:15:00|8942.2|8937.2|8944.8|8939.8|8945.2|8940.2|8942|8937|45
1609986000000|2021-01-07 02:20:00|8944.7|8939.7|8949.1|8944.1|8949.2|8944.2|8944|8939|348
1609986300000|2021-01-07 02:25:00|8948.9|8943.9|8947.7|8942.7|8949.1|8944.1|8947.3|8942.3|43
1609986600000|2021-01-07 02:30:00|8947.8|8942.8|8945.6|8940.6|8948.1|8943.1|8945.2|8940.2|21
1609986900000|2021-01-07 02:35:00|8945.7|8940.7|8944.2|8939.2|8945.7|8940.7|8944|8939|7
1609987200000|2021-01-07 02:40:00|8944.3|8939.3|8944.2|8939.2|8945.5|8940.5|8944.2|8939.2|4
1609987500000|2021-01-07 02:45:00|8944|8939|8946.7|8941.7|8947.1|8942.1|8944|8939|34
1609987800000|2021-01-07 02:50:00|8946.6|8941.6|8946.1|8941.1|8946.6|8941.6|8945.7|8940.7|21
1609988100000|2021-01-07 02:55:00|8946.3|8941.3|8944.7|8939.7|8946.6|8941.6|8943.3|8938.3|29
1609988400000|2021-01-07 03:00:00|8945|8940|8944|8939|8945.3|8940.3|8942.7|8937.7|41
1609988700000|2021-01-07 03:05:00|8944.1|8939.1|8943.9|8938.9|8944.8|8939.8|8943.2|8938.2|8
1609989000000|2021-01-07 03:10:00|8943.7|8938.7|8943.2|8938.2|8944.1|8939.1|8943.2|8938.2|13
1609989300000|2021-01-07 03:15:00|8943.4|8938.4|8944.1|8939.1|8944.3|8939.3|8943.2|8938.2|12
1609989600000|2021-01-07 03:20:00|8943.9|8938.9|8943.6|8938.6|8944.5|8939.5|8943.2|8938.2|21
1609989900000|2021-01-07 03:25:00|8943.2|8938.2|8943.6|8938.6|8944|8939|8942.7|8937.7|21
1609990200000|2021-01-07 03:30:00|8943.4|8938.4|8942.7|8937.7|8944|8939|8942.7|8937.7|20
1609990500000|2021-01-07 03:35:00|8942.8|8937.8|8943.1|8938.1|8943.6|8938.6|8942.4|8937.4|29
1609990800000|2021-01-07 03:40:00|8943.3|8938.3|8942.6|8937.6|8943.3|8938.3|8942.2|8937.2|17
1609991100000|2021-01-07 03:45:00|8943|8938|8942.6|8937.6|8943.3|8938.3|8942.2|8937.2|7
1609991400000|2021-01-07 03:50:00|8942.5|8937.5|8942|8937|8943|8938|8941.8|8936.8|5
1609991700000|2021-01-07 03:55:00|8942.2|8937.2|8941.5|8936.5|8942.5|8937.5|8941.3|8936.3|16
1609992000000|2021-01-07 04:00:00|8941.3|8936.3|8941.5|8936.5|8942|8937|8941.1|8936.1|11
1609992300000|2021-01-07 04:05:00|8941.3|8936.3|8940.5|8935.5|8941.5|8936.5|8940.3|8935.3|15
1609992600000|2021-01-07 04:10:00|8940.7|8935.7|8940.1|8935.1|8940.7|8935.7|8939.7|8934.7|22
1609992900000|2021-01-07 04:15:00|8939.9|8934.9|8939.9|8934.9|8940.1|8935.1|8938.6|8933.6|21
1609993200000|2021-01-07 04:20:00|8940|8935|8939.6|8934.6|8940|8935|8939.6|8934.6|7
1609993500000|2021-01-07 04:25:00|8939.8|8934.8|8940.5|8935.5|8940.5|8935.5|8939.1|8934.1|27
1609993800000|2021-01-07 04:30:00|8940.3|8935.3|8940.5|8935.5|8941|8936|8940.1|8935.1|20
1609994100000|2021-01-07 04:35:00|8940.6|8935.6|8941|8936|8941|8936|8940|8935|15
1609994400000|2021-01-07 04:40:00|8941.2|8936.2|8941|8936|8941.3|8936.3|8940.8|8935.8|8
1609994700000|2021-01-07 04:45:00|8940.8|8935.8|8941.4|8936.4|8941.5|8936.5|8940.8|8935.8|4
1609995000000|2021-01-07 04:50:00|8941.5|8936.5|8942|8937|8942.3|8937.3|8941.5|8936.5|39
1609995300000|2021-01-07 04:55:00|8942.2|8937.2|8943|8938|8943.5|8938.5|8942|8937|15
1609995600000|2021-01-07 05:00:00|8942.8|8937.8|8944.5|8939.5|8944.9|8939.9|8942.8|8937.8|12
1609995900000|2021-01-07 05:05:00|8944.2|8939.2|8945|8940|8945.4|8940.4|8944.1|8939.1|8
1609996200000|2021-01-07 05:10:00|8945.2|8940.2|8947|8942|8947.5|8942.5|8944.5|8939.5|16
1609996500000|2021-01-07 05:15:00|8946.8|8941.8|8947.5|8942.5|8948.4|8943.4|8946.6|8941.6|35
1609996800000|2021-01-07 05:20:00|8947.1|8942.1|8947|8942|8947.5|8942.5|8946.6|8941.6|13
1609997100000|2021-01-07 05:25:00|8946.6|8941.6|8948.1|8943.1|8949|8944|8946.5|8941.5|19
1609997400000|2021-01-07 05:30:00|8948|8943|8949|8944|8949|8944|8947.6|8942.6|19
1609997700000|2021-01-07 05:35:00|8949.2|8944.2|8950.6|8945.6|8950.6|8945.6|8949|8944|24
1609998000000|2021-01-07 05:40:00|8950.4|8945.4|8949.7|8944.7|8950.5|8945.5|8949.7|8944.7|9
1609998300000|2021-01-07 05:45:00|8949.8|8944.8|8951.2|8946.2|8951.6|8946.6|8949.7|8944.7|28
1609998600000|2021-01-07 05:50:00|8951.1|8946.1|8950.1|8945.1|8951.3|8946.3|8950.1|8945.1|24
1609998900000|2021-01-07 05:55:00|8949.9|8944.9|8950.7|8945.7|8951|8946|8949.1|8944.1|20
1609999200000|2021-01-07 06:00:00|8950.8|8945.8|8951.6|8946.6|8951.6|8946.6|8950.7|8945.7|55
1609999500000|2021-01-07 06:05:00|8951.8|8946.8|8952.9|8947.9|8953.1|8948.1|8951.1|8946.1|55
1609999800000|2021-01-07 06:10:00|8952.7|8947.7|8950.7|8945.7|8954.5|8949.5|8950.7|8945.7|101
1610000100000|2021-01-07 06:15:00|8950.5|8945.5|8948.6|8943.6|8950.7|8945.7|8948.4|8943.4|72
1610000400000|2021-01-07 06:20:00|8948.8|8943.8|8948.7|8943.7|8950.3|8945.3|8948.6|8943.6|18
1610000700000|2021-01-07 06:25:00|8948.8|8943.8|8947.2|8942.2|8948.8|8943.8|8946.7|8941.7|29
1610001000000|2021-01-07 06:30:00|8947.5|8942.5|8947.7|8942.7|8948.3|8943.3|8946.9|8941.9|35
1610001300000|2021-01-07 06:35:00|8947.6|8942.6|8946.2|8941.2|8947.8|8942.8|8946.2|8941.2|9
1610001600000|2021-01-07 06:40:00|8946.3|8941.3|8945.8|8940.8|8946.7|8941.7|8945.1|8940.1|21
1610001900000|2021-01-07 06:45:00|8945.7|8940.7|8944.6|8939.6|8945.8|8940.8|8944.2|8939.2|38
1610002200000|2021-01-07 06:50:00|8944.8|8939.8|8947.5|8942.5|8947.5|8942.5|8944.8|8939.8|18
1610002500000|2021-01-07 06:55:00|8947.3|8942.3|8946.8|8941.8|8947.5|8942.5|8946.2|8941.2|118
1610002800000|2021-01-07 07:00:00|8947|8942|8945.2|8940.2|8947|8942|8942.8|8937.8|135
1610003100000|2021-01-07 07:05:00|8945.1|8940.1|8950.3|8945.3|8950.5|8945.5|8945.1|8940.1|49
1610003400000|2021-01-07 07:10:00|8950.5|8945.5|8948.5|8943.5|8951.5|8946.5|8948.1|8943.1|36
1610003700000|2021-01-07 07:15:00|8948.3|8943.3|8947.2|8942.2|8949|8944|8946.6|8941.6|22
1610004000000|2021-01-07 07:20:00|8947.1|8942.1|8949.8|8944.8|8950.2|8945.2|8947.1|8942.1|35
1610004300000|2021-01-07 07:25:00|8950|8945|8950|8945|8951|8946|8948.6|8943.6|17
1610004600000|2021-01-07 07:30:00|8949.8|8944.8|8952|8947|8952.6|8947.6|8949.8|8944.8|49
1610004900000|2021-01-07 07:35:00|8951.8|8946.8|8952.3|8947.3|8953.4|8948.4|8950.1|8945.1|23
1610005200000|2021-01-07 07:40:00|8952.1|8947.1|8955.4|8950.4|8955.4|8950.4|8952|8947|22
1610005500000|2021-01-07 07:45:00|8955.5|8950.5|8954.2|8949.2|8957.1|8952.1|8954|8949|105
1610005800000|2021-01-07 07:50:00|8954|8949|8954.5|8949.5|8954.6|8949.6|8952.5|8947.5|46
1610006100000|2021-01-07 07:55:00|8954.3|8949.3|8954|8949|8955.4|8950.4|8951|8946|58
1610006400000|2021-01-07 08:00:00|8954.1|8949.1|8954.2|8949.2|8955.4|8950.4|8950.8|8945.8|64
1610006700000|2021-01-07 08:05:00|8954.4|8949.4|8963.4|8958.4|8964.5|8959.5|8954|8949|248
1610007000000|2021-01-07 08:10:00|8963.2|8958.2|8961.2|8956.2|8964.6|8959.6|8960|8955|70
1610007300000|2021-01-07 08:15:00|8961.4|8956.4|8961.4|8956.4|8962.6|8957.6|8958|8953|50
1610007600000|2021-01-07 08:20:00|8961.2|8956.2|8955.8|8950.8|8961.8|8956.8|8955.5|8950.5|39
1610007900000|2021-01-07 08:25:00|8955.6|8950.6|8955.5|8950.5|8956.9|8951.9|8954.5|8949.5|46
1610008200000|2021-01-07 08:30:00|8955.8|8950.8|8956|8951|8959.3|8954.3|8954.5|8949.5|39
1610008500000|2021-01-07 08:35:00|8956.1|8951.1|8956.9|8951.9|8958.3|8953.3|8955.9|8950.9|30
1610008800000|2021-01-07 08:40:00|8956.7|8951.7|8953.5|8948.5|8957.3|8952.3|8952.8|8947.8|26
1610009100000|2021-01-07 08:45:00|8953.6|8948.6|8955.3|8950.3|8955.5|8950.5|8952.5|8947.5|22
1610009400000|2021-01-07 08:50:00|8955.5|8950.5|8956.9|8951.9|8957.9|8952.9|8954.5|8949.5|23
1610009700000|2021-01-07 08:55:00|8956.8|8951.8|8962|8957|8962.8|8957.8|8956|8951|65
1610010000000|2021-01-07 09:00:00|8961.8|8956.8|8964.5|8959.5|8967.5|8962.5|8961|8956|113
1610010300000|2021-01-07 09:05:00|8964.7|8959.7|8961.9|8956.9|8965.5|8960.5|8961|8956|42
1610010600000|2021-01-07 09:10:00|8962|8957|8967.4|8962.4|8967.4|8962.4|8961.5|8956.5|77
1610010900000|2021-01-07 09:15:00|8967.5|8962.5|8967.2|8962.2|8969.8|8964.8|8964.5|8959.5|77
1610011200000|2021-01-07 09:20:00|8967.4|8962.4|8964.7|8959.7|8967.7|8962.7|8964|8959|46
1610011500000|2021-01-07 09:25:00|8964.5|8959.5|8966.4|8961.4|8966.5|8961.5|8963.5|8958.5|37
1610011800000|2021-01-07 09:30:00|8966.5|8961.5|8966.5|8961.5|8968.6|8963.6|8965.5|8960.5|66
1610012100000|2021-01-07 09:35:00|8966.6|8961.6|8970|8965|8970|8965|8964.5|8959.5|84
1610012400000|2021-01-07 09:40:00|8969.7|8964.7|8971|8966|8971.3|8966.3|8968|8963|58
1610012700000|2021-01-07 09:45:00|8971.2|8966.2|8975|8970|8977|8972|8971|8966|117
1610013000000|2021-01-07 09:50:00|8974.5|8969.5|8978.2|8973.2|8979.5|8974.5|8974.5|8969.5|105
1610013300000|2021-01-07 09:55:00|8977.9|8972.9|8978.6|8973.6|8978.6|8973.6|8975.7|8970.7|58
1610013600000|2021-01-07 10:00:00|8978.4|8973.4|8975.4|8970.4|8979.6|8974.6|8974.5|8969.5|101
1610013900000|2021-01-07 10:05:00|8975.3|8970.3|8978.7|8973.7|8978.9|8973.9|8973.5|8968.5|138
1610014200000|2021-01-07 10:10:00|8978.5|8973.5|8977.1|8972.1|8979.4|8974.4|8974.3|8969.3|60
1610014500000|2021-01-07 10:15:00|8977.4|8972.4|8976.9|8971.9|8978.4|8973.4|8976|8971|38
1610014800000|2021-01-07 10:20:00|8976.6|8971.6|8983.5|8978.5|8984.6|8979.6|8976.5|8971.5|205
1610015100000|2021-01-07 10:25:00|8983.7|8978.7|8985.9|8980.9|8987.4|8982.4|8982.3|8977.3|305
1610015400000|2021-01-07 10:30:00|8986.4|8981.4|8984.9|8979.9|8987.4|8982.4|8983.4|8978.4|83
1610015700000|2021-01-07 10:35:00|8985.1|8980.1|8987.4|8982.4|8987.4|8982.4|8983.7|8978.7|43
1610016000000|2021-01-07 10:40:00|8987|8982|8988.4|8983.4|8988.9|8983.9|8986.2|8981.2|66
1610016300000|2021-01-07 10:45:00|8987.9|8982.9|8988.6|8983.6|8989.7|8984.7|8986.9|8981.9|79
1610016600000|2021-01-07 10:50:00|8988.4|8983.4|8993.6|8988.6|8994.7|8989.7|8988.4|8983.4|186
1610016900000|2021-01-07 10:55:00|8993.4|8988.4|8992.4|8987.4|8994.1|8989.1|8990.4|8985.4|71
1610017200000|2021-01-07 11:00:00|8992.7|8987.7|8991.1|8986.1|8993.7|8988.7|8988.7|8983.7|161
1610017500000|2021-01-07 11:05:00|8991.2|8986.2|8986.9|8981.9|8991.4|8986.4|8986.9|8981.9|40
1610017800000|2021-01-07 11:10:00|8987.1|8982.1|8987.4|8982.4|8989.2|8984.2|8987.1|8982.1|112
1610018100000|2021-01-07 11:15:00|8987.3|8982.3|8989.2|8984.2|8990.1|8985.1|8987.1|8982.1|82
1610018400000|2021-01-07 11:20:00|8989.3|8984.3|8988.3|8983.3|8990.1|8985.1|8987.1|8982.1|31
1610018700000|2021-01-07 11:25:00|8988.1|8983.1|8986.1|8981.1|8988.6|8983.6|8985.4|8980.4|54
1610019000000|2021-01-07 11:30:00|8986.3|8981.3|8984.4|8979.4|8986.9|8981.9|8984.4|8979.4|45
1610019300000|2021-01-07 11:35:00|8984.6|8979.6|8984.7|8979.7|8984.7|8979.7|8981.7|8976.7|29
1610019600000|2021-01-07 11:40:00|8984.8|8979.8|8984.1|8979.1|8985.8|8980.8|8983.8|8978.8|108
1610019900000|2021-01-07 11:45:00|8983.9|8978.9|8986.3|8981.3|8986.3|8981.3|8983.8|8978.8|12
1610020200000|2021-01-07 11:50:00|8986.1|8981.1|8987.3|8982.3|8987.3|8982.3|8982.3|8977.3|85
1610020500000|2021-01-07 11:55:00|8987.1|8982.1|8988.1|8983.1|8988.8|8983.8|8986.4|8981.4|50
1610020800000|2021-01-07 12:00:00|8988.2|8983.2|8990.9|8985.9|8992.3|8987.3|8987.9|8982.9|125
1610021100000|2021-01-07 12:05:00|8990.7|8985.7|8989.9|8984.9|8991.4|8986.4|8989.4|8984.4|19
1610021400000|2021-01-07 12:10:00|8989.7|8984.7|8986.4|8981.4|8990.6|8985.6|8986.2|8981.2|32
1610021700000|2021-01-07 12:15:00|8986.1|8981.1|8983.1|8978.1|8986.2|8981.2|8982.9|8977.9|45
1610022000000|2021-01-07 12:20:00|8982.9|8977.9|8982.6|8977.6|8983.9|8978.9|8981.5|8976.5|50
1610022300000|2021-01-07 12:25:00|8982.1|8977.1|8980.5|8975.5|8982.1|8977.1|8979.4|8974.4|37
1610022600000|2021-01-07 12:30:00|8980.8|8975.8|8981.4|8976.4|8983.4|8978.4|8980.5|8975.5|124
1610022900000|2021-01-07 12:35:00|8981.8|8976.8|8979.9|8974.9|8981.9|8976.9|8979.5|8974.5|31
1610023200000|2021-01-07 12:40:00|8979.7|8974.7|8977.4|8972.4|8979.9|8974.9|8977.3|8972.3|45
1610023500000|2021-01-07 12:45:00|8977.3|8972.3|8976.4|8971.4|8977.9|8972.9|8975|8970|174
1610023800000|2021-01-07 12:50:00|8976.5|8971.5|8978.3|8973.3|8980.5|8975.5|8976.4|8971.4|180
1610024100000|2021-01-07 12:55:00|8978.5|8973.5|8978.4|8973.4|8978.8|8973.8|8975.1|8970.1|47
1610024400000|2021-01-07 13:00:00|8978.3|8973.3|8976.1|8971.1|8980|8975|8975.1|8970.1|48
1610024700000|2021-01-07 13:05:00|8976|8971|8975.1|8970.1|8977.5|8972.5|8975.1|8970.1|74
1610025000000|2021-01-07 13:10:00|8975|8970|8972.4|8967.4|8976.5|8971.5|8971|8966|89
1610025300000|2021-01-07 13:15:00|8972.5|8967.5|8974.6|8969.6|8975.2|8970.2|8972.1|8967.1|63
1610025600000|2021-01-07 13:20:00|8974.3|8969.3|8975.3|8970.3|8977.5|8972.5|8973.1|8968.1|45
1610025900000|2021-01-07 13:25:00|8975.1|8970.1|8974.5|8969.5|8976.5|8971.5|8974.1|8969.1|38
1610026200000|2021-01-07 13:30:00|8974.3|8969.3|8975.7|8970.7|8977.3|8972.3|8974.2|8969.2|64
1610026500000|2021-01-07 13:35:00|8975.6|8970.6|8972.2|8967.2|8977.9|8972.9|8972.2|8967.2|66
1610026800000|2021-01-07 13:40:00|8972.1|8967.1|8972.6|8967.6|8973.3|8968.3|8971.2|8966.2|61
1610027100000|2021-01-07 13:45:00|8972.4|8967.4|8978.4|8973.4|8978.4|8973.4|8972.2|8967.2|232
1610027400000|2021-01-07 13:50:00|8978.2|8973.2|8979.7|8974.7|8983.4|8978.4|8978|8973|167
1610027700000|2021-01-07 13:55:00|8979.9|8974.9|8979.9|8974.9|8982.4|8977.4|8979|8974|108
1610028000000|2021-01-07 14:00:00|8980.4|8975.4|8974.1|8969.1|8981.4|8976.4|8973.6|8968.6|163
1610028300000|2021-01-07 14:05:00|8973.8|8968.8|8971.6|8966.6|8975.4|8970.4|8971.6|8966.6|144
1610028600000|2021-01-07 14:10:00|8971.4|8966.4|8971.6|8966.6|8973.7|8968.7|8970.6|8965.6|42
1610028900000|2021-01-07 14:15:00|8971.1|8966.1|8975.1|8970.1|8977.5|8972.5|8969.7|8964.7|222
1610029200000|2021-01-07 14:20:00|8975.3|8970.3|8976.4|8971.4|8977.4|8972.4|8972.6|8967.6|113
1610029500000|2021-01-07 14:25:00|8976.5|8971.5|8981.3|8976.3|8981.8|8976.8|8974.1|8969.1|178
1610029800000|2021-01-07 14:30:00|8981.1|8976.1|8980.8|8975.8|8983.8|8978.8|8976.6|8971.6|77
1610030100000|2021-01-07 14:35:00|8981|8976|8986.5|8981.5|8987.4|8982.4|8977.6|8972.6|106
1610030400000|2021-01-07 14:40:00|8986.4|8981.4|8990.8|8985.8|8992|8987|8983.8|8978.8|221
1610030700000|2021-01-07 14:45:00|8990.9|8985.9|8987.9|8982.9|8992|8987|8985.5|8980.5|154
1610031000000|2021-01-07 14:50:00|8988|8983|8989.9|8984.9|8989.9|8984.9|8985.4|8980.4|193
1610031300000|2021-01-07 14:55:00|8990.1|8985.1|8987.8|8982.8|8990.6|8985.6|8986.6|8981.6|415
1610031600000|2021-01-07 15:00:00|8988.1|8983.1|8986.5|8981.5|8991.5|8986.5|8984.9|8979.9|344
1610031900000|2021-01-07 15:05:00|8986.3|8981.3|8990.5|8985.5|8992.3|8987.3|8984.8|8979.8|169
1610032200000|2021-01-07 15:10:00|8990.3|8985.3|8991.5|8986.5|8993.5|8988.5|8989|8984|77
1610032500000|2021-01-07 15:15:00|8991.1|8986.1|8997.4|8992.4|8998.4|8993.4|8990.3|8985.3|242
1610032800000|2021-01-07 15:20:00|8997.1|8992.1|8995.3|8990.3|8997.3|8992.3|8992.8|8987.8|196
1610033100000|2021-01-07 15:25:00|8995.4|8990.4|8993.7|8988.7|8997.9|8992.9|8992.9|8987.9|130
1610033400000|2021-01-07 15:30:00|8993.9|8988.9|8992.9|8987.9|8996.9|8991.9|8991.9|8986.9|111
1610033700000|2021-01-07 15:35:00|8993.4|8988.4|8987.9|8982.9|8993.8|8988.8|8985.9|8980.9|195
1610034000000|2021-01-07 15:40:00|8988.2|8983.2|8988|8983|8988.9|8983.9|8985.1|8980.1|75
1610034300000|2021-01-07 15:45:00|8988.2|8983.2|8987.3|8982.3|8989.9|8984.9|8986.2|8981.2|121
1610034600000|2021-01-07 15:50:00|8987.2|8982.2|8991.8|8986.8|8992.3|8987.3|8986|8981|113
1610034900000|2021-01-07 15:55:00|8991.9|8986.9|8991.9|8986.9|8994.9|8989.9|8991.5|8986.5|95
1610035200000|2021-01-07 16:00:00|8991.8|8986.8|8988.7|8983.7|8992.4|8987.4|8988.3|8983.3|64
1610035500000|2021-01-07 16:05:00|8988.5|8983.5|8981.3|8976.3|8988.5|8983.5|8981.1|8976.1|267
1610035800000|2021-01-07 16:10:00|8981.5|8976.5|8980.3|8975.3|8982.5|8977.5|8979.2|8974.2|166
1610036100000|2021-01-07 16:15:00|8980.1|8975.1|8980.5|8975.5|8980.7|8975.7|8979.3|8974.3|557
1610036400000|2021-01-07 16:20:00|8980.3|8975.3|8983.8|8978.8|8984.6|8979.6|8980.3|8975.3|66
1610036700000|2021-01-07 16:25:00|8983.5|8978.5|8981.6|8976.6|8983.5|8978.5|8980.8|8975.8|91
1610037000000|2021-01-07 16:30:00|8981.8|8976.8|8979.6|8974.6|8982.6|8977.6|8978.3|8973.3|60
1610037300000|2021-01-07 16:35:00|8980.1|8975.1|8981.1|8976.1|8981.9|8976.9|8978.3|8973.3|68
1610037600000|2021-01-07 16:40:00|8980.9|8975.9|8981.7|8976.7|8984.1|8979.1|8980.7|8975.7|63
1610037900000|2021-01-07 16:45:00|8981.6|8976.6|8983.9|8978.9|8984.1|8979.1|8980.6|8975.6|98
1610038200000|2021-01-07 16:50:00|8984.3|8979.3|8984.6|8979.6|8985.1|8980.1|8983.3|8978.3|94
1610038500000|2021-01-07 16:55:00|8984.8|8979.8|8987.1|8982.1|8988.8|8983.8|8983.7|8978.7|63
1610038800000|2021-01-07 17:00:00|8987|8982|8985.6|8980.6|8987.6|8982.6|8985.5|8980.5|32
1610039100000|2021-01-07 17:05:00|8985.7|8980.7|8983.6|8978.6|8986.8|8981.8|8983|8978|28
1610039400000|2021-01-07 17:10:00|8983.5|8978.5|8984.5|8979.5|8985.1|8980.1|8982.8|8977.8|41
1610039700000|2021-01-07 17:15:00|8984.3|8979.3|8987|8982|8987.1|8982.1|8984.2|8979.2|33
1610040000000|2021-01-07 17:20:00|8987.1|8982.1|8989.5|8984.5|8989.5|8984.5|8986.6|8981.6|17
1610040300000|2021-01-07 17:25:00|8989.3|8984.3|8993.8|8988.8|8994.3|8989.3|8989.1|8984.1|174
1610040600000|2021-01-07 17:30:00|8994|8989|8991.5|8986.5|8994.8|8989.8|8991.3|8986.3|117
1610040900000|2021-01-07 17:35:00|8991.6|8986.6|8991.1|8986.1|8992.1|8987.1|8988.6|8983.6|38
1610041200000|2021-01-07 17:40:00|8991.3|8986.3|8989.2|8984.2|8991.4|8986.4|8988.5|8983.5|20
1610041500000|2021-01-07 17:45:00|8989.1|8984.1|8987.1|8982.1|8989.1|8984.1|8987.1|8982.1|46
1610041800000|2021-01-07 17:50:00|8987|8982|8984.7|8979.7|8987.3|8982.3|8984.7|8979.7|60
1610042100000|2021-01-07 17:55:00|8984.6|8979.6|8986.5|8981.5|8986.6|8981.6|8984.3|8979.3|19
1610042400000|2021-01-07 18:00:00|8986.3|8981.3|8986.7|8981.7|8987.1|8982.1|8985.5|8980.5|33
1610042700000|2021-01-07 18:05:00|8986.8|8981.8|8986.1|8981.1|8988.1|8983.1|8985.8|8980.8|16
1610043000000|2021-01-07 18:10:00|8986|8981|8983.8|8978.8|8986|8981|8983.5|8978.5|27
1610050200000|2021-01-07 20:10:00|8982.6|8977.6|8983.1|8978.1|8984|8979|8982.6|8977.6|1616
1610050500000|2021-01-07 20:15:00|8983.3|8978.3|8983.1|8978.1|8984|8979|8982.6|8977.6|11
1610050800000|2021-01-07 20:20:00|8983.3|8978.3|8981.1|8976.1|8983.5|8978.5|8980.6|8975.6|11
1610051100000|2021-01-07 20:25:00|8981.3|8976.3|8979.6|8974.6|8981.6|8976.6|8979.5|8974.5|26
1610051400000|2021-01-07 20:30:00|8979.5|8974.5|8981.3|8976.3|8982.1|8977.1|8979.2|8974.2|49
1610051700000|2021-01-07 20:35:00|8981.5|8976.5|8981.4|8976.4|8983|8978|8981.2|8976.2|120
1610052000000|2021-01-07 20:40:00|8981.6|8976.6|8982.7|8977.7|8983.1|8978.1|8981.2|8976.2|31
1610052300000|2021-01-07 20:45:00|8982.6|8977.6|8982.1|8977.1|8982.6|8977.6|8981.2|8976.2|50
1610052600000|2021-01-07 20:50:00|8982.4|8977.4|8980.7|8975.7|8983.1|8978.1|8980.2|8975.2|9
1610052900000|2021-01-07 20:55:00|8980.9|8975.9|8981.4|8976.4|8983|8978|8980.9|8975.9|48
1610053200000|2021-01-07 21:00:00|8981.2|8976.2|8982.8|8977.8|8983|8978|8981.2|8976.2|31
1610053500000|2021-01-07 21:05:00|8983|8978|8981.4|8976.4|8983|8978|8981.2|8976.2|8
1610053800000|2021-01-07 21:10:00|8981.6|8976.6|8979.3|8974.3|8981.6|8976.6|8979.1|8974.1|31
1610054100000|2021-01-07 21:15:00|8979.1|8974.1|8977.7|8972.7|8979.8|8974.8|8977.1|8972.1|70
1610054400000|2021-01-07 21:20:00|8977.8|8972.8|8977.3|8972.3|8978.5|8973.5|8977.1|8972.1|20
1610054700000|2021-01-07 21:25:00|8977.5|8972.5|8978.5|8973.5|8979.5|8974.5|8976.6|8971.6|5
1610055000000|2021-01-07 21:30:00|8978.7|8973.7|8978|8973|8979|8974|8976.6|8971.6|43
1610055300000|2021-01-07 21:35:00|8978.1|8973.1|8977.1|8972.1|8978.3|8973.3|8976.7|8971.7|14
1610055600000|2021-01-07 21:40:00|8977.3|8972.3|8978.2|8973.2|8978.6|8973.6|8976.6|8971.6|33
1610055900000|2021-01-07 21:45:00|8978.6|8973.6|8979.1|8974.1|8979.3|8974.3|8978.2|8973.2|19
1610056200000|2021-01-07 21:50:00|8979|8974|8980.4|8975.4|8980.6|8975.6|8978.7|8973.7|16
1610056500000|2021-01-07 21:55:00|8980.6|8975.6|8979.5|8972.5|8980.7|8975.7|8979.2|8972.5|66
1610067600000|2021-01-08 01:00:00|8986.1|8981.1|8988|8983|8988|8983|8985.2|8980.2|66
1610067900000|2021-01-08 01:05:00|8987.8|8982.8|8990.2|8985.2|8990.5|8985.5|8987.5|8982.5|84
1610068200000|2021-01-08 01:10:00|8990.4|8985.4|8999.2|8994.2|9000.4|8995.4|8990.4|8985.4|428
1610068500000|2021-01-08 01:15:00|8999|8994|9001.5|8996.5|9001.9|8996.9|8997.7|8992.7|191
1610068800000|2021-01-08 01:20:00|9001.7|8996.7|8998.2|8993.2|9002.4|8997.4|8998|8993|115
1610069100000|2021-01-08 01:25:00|8998.4|8993.4|9001.2|8996.2|9001.2|8996.2|8997.7|8992.7|86
1610069400000|2021-01-08 01:30:00|9001|8996|8997.4|8992.4|9001.4|8996.4|8996.6|8991.6|158
1610069700000|2021-01-08 01:35:00|8997.6|8992.6|8995|8990|8997.6|8992.6|8995|8990|21
1610070000000|2021-01-08 01:40:00|8995.2|8990.2|8993.7|8988.7|8996.4|8991.4|8993.2|8988.2|39
1610070300000|2021-01-08 01:45:00|8993.6|8988.6|8994|8989|8995.9|8990.9|8992.8|8987.8|14
1610070600000|2021-01-08 01:50:00|8994.2|8989.2|8990.5|8985.5|8994.6|8989.6|8990.2|8985.2|39
1610070900000|2021-01-08 01:55:00|8990.7|8985.7|8993.2|8988.2|8993.4|8988.4|8990.5|8985.5|17
1610071200000|2021-01-08 02:00:00|8993|8988|8993.2|8988.2|8995.1|8990.1|8993|8988|34
1610071500000|2021-01-08 02:05:00|8993.4|8988.4|8993.1|8988.1|8993.4|8988.4|8991.8|8986.8|83
1610071800000|2021-01-08 02:10:00|8992.9|8987.9|8993.4|8988.4|8993.4|8988.4|8992.1|8987.1|19
1610072100000|2021-01-08 02:15:00|8993.5|8988.5|8992.2|8987.2|8993.7|8988.7|8992.1|8987.1|26
1610072400000|2021-01-08 02:20:00|8992.4|8987.4|8991.4|8986.4|8993.4|8988.4|8991|8986|47
1610072700000|2021-01-08 02:25:00|8991.2|8986.2|8987.6|8982.6|8991.2|8986.2|8986.6|8981.6|57
1610073000000|2021-01-08 02:30:00|8988|8983|8987.1|8982.1|8989|8984|8986.6|8981.6|29
1610073300000|2021-01-08 02:35:00|8987.3|8982.3|8987|8982|8987.5|8982.5|8985.8|8980.8|23
1610073600000|2021-01-08 02:40:00|8986.8|8981.8|8985.1|8980.1|8986.8|8981.8|8984.8|8979.8|36
1610073900000|2021-01-08 02:45:00|8985.2|8980.2|8985.2|8980.2|8986.9|8981.9|8984.9|8979.9|30
1610074200000|2021-01-08 02:50:00|8985.1|8980.1|8985.1|8980.1|8986.4|8981.4|8984.6|8979.6|17
1610074500000|2021-01-08 02:55:00|8985.2|8980.2|8985.1|8980.1|8986.5|8981.5|8984.9|8979.9|47
1610074800000|2021-01-08 03:00:00|8984.7|8979.7|8983.6|8978.6|8985.5|8980.5|8982.6|8977.6|57
1610075100000|2021-01-08 03:05:00|8983.7|8978.7|8982.8|8977.8|8984.4|8979.4|8982.6|8977.6|17
1610075400000|2021-01-08 03:10:00|8982.6|8977.6|8983.6|8978.6|8984|8979|8982.1|8977.1|3
1610075700000|2021-01-08 03:15:00|8983.4|8978.4|8984.7|8979.7|8984.9|8979.9|8982.8|8977.8|22
1610076000000|2021-01-08 03:20:00|8984.9|8979.9|8984|8979|8985.4|8980.4|8983.8|8978.8|19
1610076300000|2021-01-08 03:25:00|8984.2|8979.2|8983.6|8978.6|8984.9|8979.9|8983.1|8978.1|39
1610076600000|2021-01-08 03:30:00|8983.4|8978.4|8982.7|8977.7|8983.6|8978.6|8982.5|8977.5|114
1610076900000|2021-01-08 03:35:00|8982.5|8977.5|8984|8979|8984.2|8979.2|8982.5|8977.5|2
1610077200000|2021-01-08 03:40:00|8983.9|8978.9|8984|8979|8984.4|8979.4|8983.6|8978.6|6
1610077500000|2021-01-08 03:45:00|8983.8|8978.8|8983.7|8978.7|8984.9|8979.9|8983.5|8978.5|4
1610077800000|2021-01-08 03:50:00|8983.9|8978.9|8984.5|8979.5|8984.9|8979.9|8983.5|8978.5|2
1610078100000|2021-01-08 03:55:00|8984.3|8979.3|8984.1|8979.1|8984.9|8979.9|8984|8979|11
1610078400000|2021-01-08 04:00:00|8984.2|8979.2|8986|8981|8986.4|8981.4|8984.2|8979.2|9
1610078700000|2021-01-08 04:05:00|8986.2|8981.2|8985.6|8980.6|8986.6|8981.6|8985.5|8980.5|22
1610079000000|2021-01-08 04:10:00|8985.7|8980.7|8984.5|8979.5|8985.7|8980.7|8984.2|8979.2|13
1610079300000|2021-01-08 04:15:00|8984.9|8979.9|8984.3|8979.3|8985.4|8980.4|8984.3|8979.3|14
1610079600000|2021-01-08 04:20:00|8984.5|8979.5|8984.6|8979.6|8985|8980|8984.1|8979.1|14
1610079900000|2021-01-08 04:25:00|8984.7|8979.7|8984.6|8979.6|8985.7|8980.7|8984.4|8979.4|8
1610080200000|2021-01-08 04:30:00|8984.2|8979.2|8985.3|8980.3|8985.6|8980.6|8984.1|8979.1|8
1610080500000|2021-01-08 04:35:00|8985.1|8980.1|8986.6|8981.6|8986.7|8981.7|8984.9|8979.9|12
1610080800000|2021-01-08 04:40:00|8986.4|8981.4|8986.3|8981.3|8987.1|8982.1|8986.1|8981.1|12
1610081100000|2021-01-08 04:45:00|8986.1|8981.1|8985.4|8980.4|8986.5|8981.5|8985.2|8980.2|14
1610081400000|2021-01-08 04:50:00|8985.6|8980.6|8986.1|8981.1|8986.1|8981.1|8985.4|8980.4|3
1610081700000|2021-01-08 04:55:00|8985.9|8980.9|8983.7|8978.7|8986|8981|8983.7|8978.7|10
1610082000000|2021-01-08 05:00:00|8983.6|8978.6|8984.9|8979.9|8984.9|8979.9|8983.1|8978.1|23
1610082300000|2021-01-08 05:05:00|8984.7|8979.7|8983.9|8978.9|8985|8980|8983.6|8978.6|8
1610082600000|2021-01-08 05:10:00|8984|8979|8983.9|8978.9|8984.2|8979.2|8983.1|8978.1|18
1610082900000|2021-01-08 05:15:00|8983.7|8978.7|8983.4|8978.4|8984.6|8979.6|8983.4|8978.4|21
1610083200000|2021-01-08 05:20:00|8983.6|8978.6|8980.6|8975.6|8983.6|8978.6|8980.5|8975.5|26
1610083500000|2021-01-08 05:25:00|8980.8|8975.8|8982.5|8977.5|8982.5|8977.5|8980.4|8975.4|17
1610083800000|2021-01-08 05:30:00|8982.3|8977.3|8982.4|8977.4|8983|8978|8981.7|8976.7|17
1610084100000|2021-01-08 05:35:00|8982.5|8977.5|8982.9|8977.9|8983|8978|8981.8|8976.8|17
1610084400000|2021-01-08 05:40:00|8982.7|8977.7|8984.1|8979.1|8984.2|8979.2|8982.6|8977.6|14
1610084700000|2021-01-08 05:45:00|8984.4|8979.4|8984.6|8979.6|8984.9|8979.9|8984.1|8979.1|14
1610085000000|2021-01-08 05:50:00|8984.7|8979.7|8985|8980|8985.7|8980.7|8984.6|8979.6|15
1610085300000|2021-01-08 05:55:00|8985.2|8980.2|8986.6|8981.6|8987|8982|8983.8|8978.8|34
1610085600000|2021-01-08 06:00:00|8986.4|8981.4|8985.6|8980.6|8986.7|8981.7|8985.1|8980.1|27
1610085900000|2021-01-08 06:05:00|8985.8|8980.8|8985.1|8980.1|8986.3|8981.3|8984.9|8979.9|6
1610086200000|2021-01-08 06:10:00|8984.9|8979.9|8984.1|8979.1|8985.3|8980.3|8983.2|8978.2|12
1610086500000|2021-01-08 06:15:00|8983.9|8978.9|8981.6|8976.6|8984.1|8979.1|8981.2|8976.2|20
1610086800000|2021-01-08 06:20:00|8981.4|8976.4|8981.1|8976.1|8982|8977|8980.7|8975.7|10
1610087100000|2021-01-08 06:25:00|8981.2|8976.2|8982.9|8977.9|8983.5|8978.5|8981.2|8976.2|20
1610087400000|2021-01-08 06:30:00|8982.7|8977.7|8981.5|8976.5|8983|8978|8981.1|8976.1|10
1610087700000|2021-01-08 06:35:00|8981.6|8976.6|8980.6|8975.6|8982.3|8977.3|8980.4|8975.4|52
1610088000000|2021-01-08 06:40:00|8980.4|8975.4|8982.6|8977.6|8983|8978|8979.6|8974.6|20
1610088300000|2021-01-08 06:45:00|8982.2|8977.2|8980.4|8975.4|8982.5|8977.5|8980.1|8975.1|13
1610088600000|2021-01-08 06:50:00|8980.6|8975.6|8983.1|8978.1|8983.1|8978.1|8980.6|8975.6|8
1610088900000|2021-01-08 06:55:00|8982.9|8977.9|8983|8978|8983.9|8978.9|8982.1|8977.1|17
1610089200000|2021-01-08 07:00:00|8983.5|8978.5|8982.5|8977.5|8984.5|8979.5|8981.1|8976.1|88
1610089500000|2021-01-08 07:05:00|8982.7|8977.7|8984.3|8979.3|8984.5|8979.5|8982.1|8977.1|36
1610089800000|2021-01-08 07:10:00|8984.5|8979.5|8982|8977|8986.1|8981.1|8981.3|8976.3|30
1610090100000|2021-01-08 07:15:00|8982.1|8977.1|8980.6|8975.6|8982.1|8977.1|8979.1|8974.1|77
1610090400000|2021-01-08 07:20:00|8980.4|8975.4|8983.3|8978.3|8983.5|8978.5|8979.4|8974.4|45
1610090700000|2021-01-08 07:25:00|8983.5|8978.5|8983|8978|8984.5|8979.5|8982.1|8977.1|37
1610091000000|2021-01-08 07:30:00|8983.1|8978.1|8983.6|8978.6|8985|8980|8982.2|8977.2|26
1610091300000|2021-01-08 07:35:00|8983.8|8978.8|8988.5|8983.5|8989|8984|8982.9|8977.9|89
1610091600000|2021-01-08 07:40:00|8988.9|8983.9|8991.5|8986.5|8991.5|8986.5|8988.6|8983.6|59
1610091900000|2021-01-08 07:45:00|8991.6|8986.6|8991.6|8986.6|8992|8987|8988.4|8983.4|42
1610092200000|2021-01-08 07:50:00|8991.3|8986.3|8994.4|8989.4|8995.8|8990.8|8991.1|8986.1|132
1610092500000|2021-01-08 07:55:00|8994.5|8989.5|8996.9|8991.9|9000.5|8995.5|8994.5|8989.5|357
1610092800000|2021-01-08 08:00:00|8997.1|8992.1|9004.6|8999.6|9005.5|9000.5|8997|8992|223
1610093100000|2021-01-08 08:05:00|9004.4|8999.4|9010.6|9005.6|9011.9|9006.9|9002.4|8997.4|183
1610093400000|2021-01-08 08:10:00|9010.7|9005.7|9010|9005|9013.2|9008.2|9009.1|9004.1|154
1610093700000|2021-01-08 08:15:00|9009.9|9004.9|9004.3|8999.3|9010.3|9005.3|9003.2|8998.2|125
1610094000000|2021-01-08 08:20:00|9004.2|8999.2|9005.3|9000.3|9006.3|9001.3|9003.5|8998.5|68
1610094300000|2021-01-08 08:25:00|9005.2|9000.2|9001.7|8996.7|9007.8|9002.8|9001|8996|131
1610094600000|2021-01-08 08:30:00|9001.9|8996.9|9005.7|9000.7|9005.7|9000.7|9001.6|8996.6|51
1610094900000|2021-01-08 08:35:00|9005.5|9000.5|9006|9001|9007.4|9002.4|9003.1|8998.1|116
1610095200000|2021-01-08 08:40:00|9006.2|9001.2|9000.7|8995.7|9006.3|9001.3|9000.1|8995.1|36
1610095500000|2021-01-08 08:45:00|9000.9|8995.9|8999.7|8994.7|9002.5|8997.5|8999.2|8994.2|45
1610095800000|2021-01-08 08:50:00|8999.8|8994.8|8999.4|8994.4|9002.3|8997.3|8999.2|8994.2|50
1610096100000|2021-01-08 08:55:00|8999.6|8994.6|9004.3|8999.3|9004.8|8999.8|8999.4|8994.4|53
1610096400000|2021-01-08 09:00:00|9004.2|8999.2|9006.7|9001.7|9006.8|9001.8|9002.5|8997.5|52
1610096700000|2021-01-08 09:05:00|9006.8|9001.8|9002.3|8997.3|9007.8|9002.8|9001.9|8996.9|71
1610097000000|2021-01-08 09:10:00|9002.5|8997.5|9000.6|8995.6|9004|8999|9000|8995|75
1610097300000|2021-01-08 09:15:00|9000.4|8995.4|8999.2|8994.2|9001|8996|8998.7|8993.7|49
1610097600000|2021-01-08 09:20:00|8999|8994|9000.1|8995.1|9003.3|8998.3|8997.7|8992.7|53
1610097900000|2021-01-08 09:25:00|9000.4|8995.4|8998.2|8993.2|9000.4|8995.4|8998|8993|47
1610098200000|2021-01-08 09:30:00|8998|8993|8998.3|8993.3|8999.3|8994.3|8996.1|8991.1|44
1610098500000|2021-01-08 09:35:00|8998.2|8993.2|9003|8998|9003.3|8998.3|8997.8|8992.8|50
1610098800000|2021-01-08 09:40:00|9002.9|8997.9|9000.1|8995.1|9003.5|8998.5|8999.9|8994.9|18
1610099100000|2021-01-08 09:45:00|9000|8995|8997.3|8992.3|9000|8995|8994.7|8989.7|71
1610099400000|2021-01-08 09:50:00|8997.2|8992.2|8995.3|8990.3|8998.8|8993.8|8994|8989|58
1610099700000|2021-01-08 09:55:00|8995|8990|8992|8987|8996.5|8991.5|8991.5|8986.5|26
1610100000000|2021-01-08 10:00:00|8991.5|8986.5|8991.8|8986.8|8994|8989|8991.2|8986.2|31
1610100300000|2021-01-08 10:05:00|8992.1|8987.1|8991|8986|8993.5|8988.5|8990.1|8985.1|54
1610100600000|2021-01-08 10:10:00|8991.1|8986.1|8991.4|8986.4|8992.3|8987.3|8990.1|8985.1|78
1610100900000|2021-01-08 10:15:00|8991.5|8986.5|8994.9|8989.9|8994.9|8989.9|8990.1|8985.1|45
1610101200000|2021-01-08 10:20:00|8994.6|8989.6|8992.3|8987.3|8995|8990|8992.1|8987.1|26
1610101500000|2021-01-08 10:25:00|8992.2|8987.2|8993.8|8988.8|8994.3|8989.3|8991.6|8986.6|14
1610101800000|2021-01-08 10:30:00|8994|8989|8992.6|8987.6|8994.4|8989.4|8991.6|8986.6|17
1610102100000|2021-01-08 10:35:00|8992.4|8987.4|8993.4|8988.4|8993.5|8988.5|8991.6|8986.6|28
1610102400000|2021-01-08 10:40:00|8993.5|8988.5|8993.7|8988.7|8995|8990|8992.8|8987.8|52
1610102700000|2021-01-08 10:45:00|8993.5|8988.5|8994.5|8989.5|8995.2|8990.2|8993.1|8988.1|13
1610103000000|2021-01-08 10:50:00|8994.3|8989.3|8994.2|8989.2|8995.4|8990.4|8993.6|8988.6|26
1610103300000|2021-01-08 10:55:00|8994.1|8989.1|8994.8|8989.8|8995.8|8990.8|8993.7|8988.7|47
1610103600000|2021-01-08 11:00:00|8994.9|8989.9|8995.5|8990.5|8998|8993|8994.9|8989.9|28
1610103900000|2021-01-08 11:05:00|8995.3|8990.3|8991.2|8986.2|8995.7|8990.7|8990.8|8985.8|44
1610104200000|2021-01-08 11:10:00|8991|8986|8989.5|8984.5|8991|8986|8989|8984|53
1610104500000|2021-01-08 11:15:00|8989.7|8984.7|8990|8985|8991.1|8986.1|8987.3|8982.3|62
1610104800000|2021-01-08 11:20:00|8989.8|8984.8|8989.1|8984.1|8991.6|8986.6|8987|8982|42
1610105100000|2021-01-08 11:25:00|8989|8984|8989|8984|8991.7|8986.7|8987.6|8982.6|42
1610105400000|2021-01-08 11:30:00|8988.8|8983.8|8988.7|8983.7|8990.4|8985.4|8988.3|8983.3|20
1610105700000|2021-01-08 11:35:00|8988.8|8983.8|8989.7|8984.7|8990.2|8985.2|8988.1|8983.1|29
1610106000000|2021-01-08 11:40:00|8989.6|8984.6|8989.2|8984.2|8990|8985|8987.6|8982.6|14
1610106300000|2021-01-08 11:45:00|8989|8984|8988|8983|8989.9|8984.9|8987.6|8982.6|38
1610106600000|2021-01-08 11:50:00|8987.8|8982.8|8988.5|8983.5|8988.8|8983.8|8987.3|8982.3|17
1610106900000|2021-01-08 11:55:00|8988.3|8983.3|8987|8982|8988.3|8983.3|8985.5|8980.5|40
1610107200000|2021-01-08 12:00:00|8987.1|8982.1|8987.6|8982.6|8990.2|8985.2|8987|8982|45
1610107500000|2021-01-08 12:05:00|8987.7|8982.7|8987|8982|8988|8983|8986.6|8981.6|27
1610107800000|2021-01-08 12:10:00|8986.8|8981.8|8988.5|8983.5|8988.5|8983.5|8986.1|8981.1|42
1610108100000|2021-01-08 12:15:00|8988.3|8983.3|8986.8|8981.8|8989.2|8984.2|8985.9|8980.9|68
1610108400000|2021-01-08 12:20:00|8987|8982|8988.6|8983.6|8989.5|8984.5|8986.6|8981.6|54
1610108700000|2021-01-08 12:25:00|8988.3|8983.3|8987.1|8982.1|8988.7|8983.7|8986.6|8981.6|34
1610109000000|2021-01-08 12:30:00|8987.4|8982.4|8987.1|8982.1|8987.4|8982.4|8984.6|8979.6|40
1610109300000|2021-01-08 12:35:00|8986.9|8981.9|8986.5|8981.5|8987|8982|8985.1|8980.1|65
1610109600000|2021-01-08 12:40:00|8986.1|8981.1|8988.5|8983.5|8989|8984|8985.6|8980.6|21
1610109900000|2021-01-08 12:45:00|8988.3|8983.3|8988.1|8983.1|8989.7|8984.7|8987.5|8982.5|32
1610110200000|2021-01-08 12:50:00|8988.2|8983.2|8989.3|8984.3|8989.9|8984.9|8988.1|8983.1|29
1610110500000|2021-01-08 12:55:00|8989.5|8984.5|8987.7|8982.7|8989.5|8984.5|8985.6|8980.6|43
1610110800000|2021-01-08 13:00:00|8987.6|8982.6|8985.2|8980.2|8987.6|8982.6|8985|8980|92
1610111100000|2021-01-08 13:05:00|8984.8|8979.8|8987.9|8982.9|8987.9|8982.9|8984.8|8979.8|52
1610111400000|2021-01-08 13:10:00|8987.7|8982.7|8988.7|8983.7|8990.1|8985.1|8987|8982|54
1610111700000|2021-01-08 13:15:00|8988.6|8983.6|8988.7|8983.7|8990.1|8985.1|8987.7|8982.7|74
1610112000000|2021-01-08 13:20:00|8989.1|8984.1|8989.7|8984.7|8990.1|8985.1|8987.6|8982.6|146
1610112300000|2021-01-08 13:25:00|8990|8985|8988.4|8983.4|8991.3|8986.3|8987.9|8982.9|137
1610112600000|2021-01-08 13:30:00|8988.3|8983.3|8993.8|8988.8|8998.9|8993.9|8984|8979|398
1610112900000|2021-01-08 13:35:00|8994|8989|8984.5|8979.5|8994.2|8989.2|8983.3|8978.3|172
1610113200000|2021-01-08 13:40:00|8984.3|8979.3|8973.6|8968.6|8984.6|8979.6|8972.4|8967.4|613
1610113500000|2021-01-08 13:45:00|8973.4|8968.4|8967.6|8962.6|8973.6|8968.6|8965.6|8960.6|482
1610113800000|2021-01-08 13:50:00|8967.4|8962.4|8980.6|8975.6|8980.6|8975.6|8967.1|8962.1|241
1610114100000|2021-01-08 13:55:00|8980.4|8975.4|8971.8|8966.8|8981|8976|8970.9|8965.9|453
1610114400000|2021-01-08 14:00:00|8972.1|8967.1|8975.5|8970.5|8976.3|8971.3|8970.7|8965.7|192
1610114700000|2021-01-08 14:05:00|8975.6|8970.6|8977.8|8972.8|8980|8975|8972.6|8967.6|150
1610115000000|2021-01-08 14:10:00|8978|8973|8975.8|8970.8|8978.5|8973.5|8975.1|8970.1|96
1610115300000|2021-01-08 14:15:00|8975.6|8970.6|8971.6|8966.6|8977.5|8972.5|8971.4|8966.4|107
1610115600000|2021-01-08 14:20:00|8971.3|8966.3|8967.5|8962.5|8972.5|8967.5|8967.1|8962.1|149
1610115900000|2021-01-08 14:25:00|8967.7|8962.7|8968.7|8963.7|8970.7|8965.7|8964.3|8959.3|193
1610116200000|2021-01-08 14:30:00|8968.6|8963.6|8968.9|8963.9|8970|8965|8965.1|8960.1|176
1610116500000|2021-01-08 14:35:00|8969.1|8964.1|8977.6|8972.6|8978|8973|8968.9|8963.9|190
1610116800000|2021-01-08 14:40:00|8977.3|8972.3|8983.3|8978.3|8983.7|8978.7|8975.6|8970.6|113
1610117100000|2021-01-08 14:45:00|8983.1|8978.1|8984.6|8979.6|8986|8981|8982.1|8977.1|131
1610117400000|2021-01-08 14:50:00|8984.7|8979.7|8993|8988|8994.2|8989.2|8984.7|8979.7|541
1610117700000|2021-01-08 14:55:00|8993.1|8988.1|8990.4|8985.4|8994|8989|8987.1|8982.1|143
1610118000000|2021-01-08 15:00:00|8990.6|8985.6|8987.8|8982.8|8994.5|8989.5|8987.6|8982.6|181
1610118300000|2021-01-08 15:05:00|8987.6|8982.6|8995.6|8990.6|8996.1|8991.1|8986.6|8981.6|143
1610118600000|2021-01-08 15:10:00|8995.4|8990.4|8994.1|8989.1|8995.6|8990.6|8992.4|8987.4|105
1610118900000|2021-01-08 15:15:00|8993.9|8988.9|9001.3|8996.3|9001.5|8996.5|8993.7|8988.7|331
1610119200000|2021-01-08 15:20:00|9001.1|8996.1|9008.1|9003.1|9009.3|9004.3|9001|8996|356
1610119500000|2021-01-08 15:25:00|9008.3|9003.3|9006.9|9001.9|9009|9004|9004.1|8999.1|161
1610119800000|2021-01-08 15:30:00|9007|9002|9002.1|8997.1|9007.4|9002.4|9001.6|8996.6|190
1610120100000|2021-01-08 15:35:00|9002.3|8997.3|9002.8|8997.8|9005.5|9000.5|9000.7|8995.7|150
1610120400000|2021-01-08 15:40:00|9002.9|8997.9|9001.3|8996.3|9005.2|9000.2|9001.1|8996.1|80
1610120700000|2021-01-08 15:45:00|9001.5|8996.5|9002.8|8997.8|9004|8999|9001.1|8996.1|89
1610121000000|2021-01-08 15:50:00|9003|8998|8997.7|8992.7|9004|8999|8997.7|8992.7|66
1610121300000|2021-01-08 15:55:00|8997.5|8992.5|8984.6|8979.6|8997.5|8992.5|8982.7|8977.7|412
1610121600000|2021-01-08 16:00:00|8984.3|8979.3|8983|8978|8986.4|8981.4|8979.9|8974.9|436
1610121900000|2021-01-08 16:05:00|8983.1|8978.1|8988.8|8983.8|8991|8986|8983.1|8978.1|72
1610122200000|2021-01-08 16:10:00|8988.7|8983.7|8995.5|8990.5|8995.5|8990.5|8988.2|8983.2|156
1610122500000|2021-01-08 16:15:00|8995.6|8990.6|8988|8983|8999.4|8994.4|8982.1|8977.1|444
1610122800000|2021-01-08 16:20:00|8988.2|8983.2|8993.1|8988.1|8995.5|8990.5|8983.6|8978.6|291
1610123100000|2021-01-08 16:25:00|8993.3|8988.3|8993.5|8988.5|8996|8991|8989.9|8984.9|253
1610123400000|2021-01-08 16:30:00|8993.9|8988.9|8989.6|8984.6|8994.5|8989.5|8987.8|8982.8|100
1610123700000|2021-01-08 16:35:00|8989.8|8984.8|8988|8983|8991.2|8986.2|8986.3|8981.3|124
1610124000000|2021-01-08 16:40:00|8988.2|8983.2|8984.8|8979.8|8988.2|8983.2|8983.8|8978.8|104
1610124300000|2021-01-08 16:45:00|8985|8980|8985|8980|8986.5|8981.5|8982.6|8977.6|95
1610124600000|2021-01-08 16:50:00|8985.2|8980.2|8987.7|8982.7|8989.5|8984.5|8984.1|8979.1|58
1610124900000|2021-01-08 16:55:00|8987.6|8982.6|8989.1|8984.1|8989.5|8984.5|8984.3|8979.3|75
1610125200000|2021-01-08 17:00:00|8988.7|8983.7|8993.1|8988.1|8994|8989|8988.2|8983.2|115
1610125500000|2021-01-08 17:05:00|8993.3|8988.3|8992.3|8987.3|8995|8990|8992.1|8987.1|136
1610125800000|2021-01-08 17:10:00|8992.2|8987.2|8990.1|8985.1|8993.8|8988.8|8989.8|8984.8|63
1610126100000|2021-01-08 17:15:00|8990.5|8985.5|8995|8990|8995|8990|8990.4|8985.4|110
1610126400000|2021-01-08 17:20:00|8995.2|8990.2|8996.1|8991.1|8996.6|8991.6|8994.4|8989.4|45
1610126700000|2021-01-08 17:25:00|8995.9|8990.9|9000.5|8995.5|9002.5|8997.5|8994.9|8989.9|197
1610127000000|2021-01-08 17:30:00|9000.9|8995.9|9004|8999|9005.1|9000.1|8998.2|8993.2|339
1610127300000|2021-01-08 17:35:00|9004.1|8999.1|9001.7|8996.7|9004.1|8999.1|8999.7|8994.7|128
1610127600000|2021-01-08 17:40:00|9001.6|8996.6|8999.8|8994.8|9002|8997|8998.3|8993.3|114
1610127900000|2021-01-08 17:45:00|8999.7|8994.7|9000.6|8995.6|9001.6|8996.6|8998.2|8993.2|70
1610128200000|2021-01-08 17:50:00|9000.4|8995.4|9004.3|8999.3|9005.5|9000.5|8999.7|8994.7|262
1610128500000|2021-01-08 17:55:00|9004|8999|9001.6|8996.6|9004.5|8999.5|9001|8996|128
1610128800000|2021-01-08 18:00:00|9001.7|8996.7|9004.9|8999.9|9005.4|9000.4|9001.7|8996.7|174
1610129100000|2021-01-08 18:05:00|9004.8|8999.8|9008.2|9003.2|9008.6|9003.6|9004.7|8999.7|72
1610129400000|2021-01-08 18:10:00|9008.4|9003.4|9006.9|9001.9|9008.7|9003.7|9005.2|9000.2|47
1610129700000|2021-01-08 18:15:00|9007.1|9002.1|9013.1|9008.1|9013.9|9008.9|9006.7|9001.7|165
1610130000000|2021-01-08 18:20:00|9013.3|9008.3|9017.8|9012.8|9018|9013|9012.1|9007.1|216
1610130300000|2021-01-08 18:25:00|9017.6|9012.6|9012.8|9007.8|9019|9014|9012.2|9007.2|389
1610130600000|2021-01-08 18:30:00|9012.7|9007.7|9016.5|9011.5|9017.2|9012.2|9012.7|9007.7|269
1610130900000|2021-01-08 18:35:00|9016.7|9011.7|9020.5|9015.5|9021|9016|9016.3|9011.3|317
1610131200000|2021-01-08 18:40:00|9020.2|9015.2|9021.1|9016.1|9023.5|9018.5|9020.2|9015.2|244
1610131500000|2021-01-08 18:45:00|9021.3|9016.3|9022.9|9017.9|9024.5|9019.5|9020|9015|148
1610131800000|2021-01-08 18:50:00|9022.8|9017.8|9016.7|9011.7|9023|9018|9015.6|9010.6|246
1610132100000|2021-01-08 18:55:00|9017|9012|9021.9|9016.9|9023|9018|9015|9010|226
1610132400000|2021-01-08 19:00:00|9022.1|9017.1|9016.8|9011.8|9022.1|9017.1|9016.8|9011.8|55
1610132700000|2021-01-08 19:05:00|9017|9012|9013.5|9008.5|9018|9013|9011.9|9006.9|122
1610133000000|2021-01-08 19:10:00|9013.3|9008.3|9012.6|9007.6|9013.7|9008.7|9011.8|9006.8|50
1610133300000|2021-01-08 19:15:00|9013|9008|9014|9009|9015.5|9010.5|9013|9008|91
1610133600000|2021-01-08 19:20:00|9013.8|9008.8|9014.3|9009.3|9015.5|9010.5|9013.1|9008.1|38
1610133900000|2021-01-08 19:25:00|9014.1|9009.1|9014.9|9009.9|9016.5|9011.5|9014.1|9009.1|183
1610134200000|2021-01-08 19:30:00|9014.5|9009.5|9011.8|9006.8|9016.2|9011.2|9011|9006|78
1610134500000|2021-01-08 19:35:00|9011.5|9006.5|9012|9007|9012.5|9007.5|9009.6|9004.6|72
1610134800000|2021-01-08 19:40:00|9011.8|9006.8|9012.6|9007.6|9013.1|9008.1|9010.1|9005.1|112
1610135100000|2021-01-08 19:45:00|9013|9008|9011.7|9006.7|9013.5|9008.5|9011.3|9006.3|51
1610135400000|2021-01-08 19:50:00|9011.6|9006.6|9008.2|9003.2|9011.6|9006.6|9007.6|9002.6|90
1610135700000|2021-01-08 19:55:00|9008.1|9003.1|9008.9|9003.9|9010.3|9005.3|9007.8|9002.8|191
1610136000000|2021-01-08 20:00:00|9009|9004|9009.4|9004.4|9011.1|9006.1|9007.9|9002.9|44
1610136300000|2021-01-08 20:05:00|9009.3|9004.3|9006.4|9001.4|9009.6|9004.6|9006.4|9001.4|64
1610136600000|2021-01-08 20:10:00|9006.6|9001.6|9007.8|9002.8|9009.1|9004.1|9006.4|9001.4|25
1610136900000|2021-01-08 20:15:00|9007.9|9002.9|9007.7|9002.7|9008.5|9003.5|9006.3|9001.3|114
1610137200000|2021-01-08 20:20:00|9007.6|9002.6|9008.2|9003.2|9008.5|9003.5|9007.6|9002.6|29
1610137500000|2021-01-08 20:25:00|9008.1|9003.1|9006.6|9001.6|9008.1|9003.1|9005.9|9000.9|50
1610137800000|2021-01-08 20:30:00|9006.8|9001.8|9004.7|8999.7|9008.1|9003.1|9003.7|8998.7|94
1610138100000|2021-01-08 20:35:00|9004.9|8999.9|9004.6|8999.6|9005.9|9000.9|9003.7|8998.7|26
1610138400000|2021-01-08 20:40:00|9004.4|8999.4|9004.2|8999.2|9005.1|9000.1|9003.7|8998.7|31
1610138700000|2021-01-08 20:45:00|9004.5|8999.5|9004.1|8999.1|9004.9|8999.9|9003.2|8998.2|62
1610139000000|2021-01-08 20:50:00|9003.9|8998.9|9003.2|8998.2|9004.6|8999.6|9002.2|8997.2|46
1610139300000|2021-01-08 20:55:00|9003|8998|9002.9|8997.9|9004.1|8999.1|9002.2|8997.2|82
1610139600000|2021-01-08 21:00:00|9003.1|8998.1|9002.4|8997.4|9005.5|9000.5|9001.9|8996.9|43
1610139900000|2021-01-08 21:05:00|9002.6|8997.6|9003.9|8998.9|9004.1|8999.1|9001.3|8996.3|30
1610140200000|2021-01-08 21:10:00|9004.1|8999.1|9004.2|8999.2|9004.6|8999.6|9003.3|8998.3|21
1610140500000|2021-01-08 21:15:00|9004|8999|9004.6|8999.6|9004.6|8999.6|9002.8|8997.8|27
1610140800000|2021-01-08 21:20:00|9004.4|8999.4|9005.2|9000.2|9006.1|9001.1|9004.2|8999.2|14
1610141100000|2021-01-08 21:25:00|9005.1|9000.1|9004.9|8999.9|9005.6|9000.6|9004.5|8999.5|6
1610141400000|2021-01-08 21:30:00|9004.8|8999.8|9006.4|9001.4|9006.6|9001.6|9004.5|8999.5|5
1610141700000|2021-01-08 21:35:00|9006.6|9001.6|9007.9|9002.9|9008.3|9003.3|9005.8|9000.8|21
1610142000000|2021-01-08 21:40:00|9007.7|9002.7|9006.8|9001.8|9008|9003|9006.5|9001.5|41
1610142300000|2021-01-08 21:45:00|9006.7|9001.7|9004.8|8999.8|9007.7|9002.7|9004.8|8999.8|27
1610142600000|2021-01-08 21:50:00|9004.9|8999.9|9005|9000|9005.5|9000.5|9003.8|8998.8|41
1610142900000|2021-01-08 21:55:00|9005.2|9000.2|9004.5|8999.5|9006.3|9001.3|9003.9|8998.9|13
1610326800000|2021-01-11 01:00:00|9028.4|9023.4|9027.8|9022.8|9029.5|9024.5|9027.4|9022.4|107
1610327100000|2021-01-11 01:05:00|9027.6|9022.6|9032.3|9027.3|9032.8|9027.8|9027.1|9022.1|67
1610327400000|2021-01-11 01:10:00|9032.1|9027.1|9033.1|9028.1|9033.5|9028.5|9031.6|9026.6|66
1610327700000|2021-01-11 01:15:00|9033.3|9028.3|9036.8|9031.8|9038.5|9033.5|9033.3|9028.3|112
1610328000000|2021-01-11 01:20:00|9036.6|9031.6|9036.3|9031.3|9037|9032|9034.6|9029.6|43
1610328300000|2021-01-11 01:25:00|9036.1|9031.1|9036.8|9031.8|9037|9032|9035.6|9030.6|27
1610328600000|2021-01-11 01:30:00|9037|9032|9038.3|9033.3|9038.5|9033.5|9036.3|9031.3|37
1610328900000|2021-01-11 01:35:00|9038.5|9033.5|9039.7|9034.7|9040.5|9035.5|9037.9|9032.9|64
1610329200000|2021-01-11 01:40:00|9039.6|9034.6|9038.1|9033.1|9039.6|9034.6|9037.6|9032.6|37
1610329500000|2021-01-11 01:45:00|9038.3|9033.3|9035.6|9030.6|9038.4|9033.4|9035.4|9030.4|44
1610329800000|2021-01-11 01:50:00|9035.8|9030.8|9037.3|9032.3|9037.5|9032.5|9034.6|9029.6|21
1610330100000|2021-01-11 01:55:00|9037.1|9032.1|9037.6|9032.6|9039|9034|9036.9|9031.9|34
1610330400000|2021-01-11 02:00:00|9037.8|9032.8|9040.1|9035.1|9040.5|9035.5|9037.4|9032.4|48
1610330700000|2021-01-11 02:05:00|9040.2|9035.2|9041.1|9036.1|9044|9039|9040.1|9035.1|139
1610331000000|2021-01-11 02:10:00|9041.3|9036.3|9042.8|9037.8|9043|9038|9040.5|9035.5|51
1610331300000|2021-01-11 02:15:00|9043|9038|9043.5|9038.5|9044.5|9039.5|9043|9038|82
1610331600000|2021-01-11 02:20:00|9043.3|9038.3|9040.6|9035.6|9044.5|9039.5|9040.6|9035.6|96
1610331900000|2021-01-11 02:25:00|9040.1|9035.1|9038.5|9033.5|9040.5|9035.5|9037.6|9032.6|103
1610332200000|2021-01-11 02:30:00|9038.3|9033.3|9037.6|9032.6|9038.5|9033.5|9037.6|9032.6|44
1610332500000|2021-01-11 02:35:00|9037.8|9032.8|9039.5|9034.5|9039.5|9034.5|9037.6|9032.6|16
1610332800000|2021-01-11 02:40:00|9039.3|9034.3|9040.2|9035.2|9041|9036|9039.3|9034.3|17
1610333100000|2021-01-11 02:45:00|9040.1|9035.1|9037.6|9032.6|9040.2|9035.2|9037.6|9032.6|27
1610333400000|2021-01-11 02:50:00|9037.8|9032.8|9037.1|9032.1|9038.5|9033.5|9037.1|9032.1|82
1610333700000|2021-01-11 02:55:00|9037.5|9032.5|9036.1|9031.1|9038|9033|9036.1|9031.1|215
1610334000000|2021-01-11 03:00:00|9036.5|9031.5|9037|9032|9038|9033|9036.1|9031.1|124
1610334300000|2021-01-11 03:05:00|9037.2|9032.2|9037.6|9032.6|9038.5|9033.5|9037.1|9032.1|10
1610334600000|2021-01-11 03:10:00|9037.4|9032.4|9038.1|9033.1|9039|9034|9037.1|9032.1|16
1610334900000|2021-01-11 03:15:00|9037.9|9032.9|9037.7|9032.7|9038.2|9033.2|9036.1|9031.1|31
1610335200000|2021-01-11 03:20:00|9037.6|9032.6|9040.2|9035.2|9040.2|9035.2|9037.1|9032.1|8
1610335500000|2021-01-11 03:25:00|9040.5|9035.5|9039.1|9034.1|9041.2|9036.2|9038.9|9033.9|15
1610335800000|2021-01-11 03:30:00|9039.3|9034.3|9037.8|9032.8|9039.5|9034.5|9036.9|9031.9|12
1610336100000|2021-01-11 03:35:00|9037.6|9032.6|9038.5|9033.5|9038.5|9033.5|9037.6|9032.6|4
1610336400000|2021-01-11 03:40:00|9038.3|9033.3|9039.5|9034.5|9039.5|9034.5|9037.9|9032.9|12
1610336700000|2021-01-11 03:45:00|9039.7|9034.7|9041.8|9036.8|9041.8|9036.8|9039.6|9034.6|19
1610337000000|2021-01-11 03:50:00|9041.7|9036.7|9039.5|9034.5|9041.8|9036.8|9039.1|9034.1|4
1610337300000|2021-01-11 03:55:00|9039.3|9034.3|9040|9035|9040|9035|9038.1|9033.1|4
1610337600000|2021-01-11 04:00:00|9039.8|9034.8|9038.5|9033.5|9040.2|9035.2|9037.9|9032.9|20
1610337900000|2021-01-11 04:05:00|9038.3|9033.3|9039.3|9034.3|9040|9035|9038.3|9033.3|18
1610338200000|2021-01-11 04:10:00|9039.1|9034.1|9040.1|9035.1|9040.5|9035.5|9039.1|9034.1|5
1610338500000|2021-01-11 04:15:00|9040.3|9035.3|9041.9|9036.9|9042.5|9037.5|9040|9035|18
1610338800000|2021-01-11 04:20:00|9042.1|9037.1|9043|9038|9043|9038|9041.4|9036.4|54
1610339100000|2021-01-11 04:25:00|9042.8|9037.8|9043.5|9038.5|9044.6|9039.6|9042.3|9037.3|75
1610339400000|2021-01-11 04:30:00|9043.7|9038.7|9042.5|9037.5|9043.9|9038.9|9042.1|9037.1|33
1610339700000|2021-01-11 04:35:00|9042.7|9037.7|9043.4|9038.4|9043.4|9038.4|9042.5|9037.5|12
1610340000000|2021-01-11 04:40:00|9043.2|9038.2|9042.9|9037.9|9043.4|9038.4|9042.6|9037.6|34
1610340300000|2021-01-11 04:45:00|9042.7|9037.7|9043.1|9038.1|9043.4|9038.4|9041.6|9036.6|18
1610340600000|2021-01-11 04:50:00|9042.9|9037.9|9044.5|9039.5|9044.9|9039.9|9042.6|9037.6|27
1610340900000|2021-01-11 04:55:00|9044.3|9039.3|9041.2|9036.2|9044.5|9039.5|9040.8|9035.8|34
1610341200000|2021-01-11 05:00:00|9041.1|9036.1|9042.2|9037.2|9043.4|9038.4|9041.1|9036.1|23
1610341500000|2021-01-11 05:05:00|9042.1|9037.1|9042.7|9037.7|9042.9|9037.9|9041.1|9036.1|21
1610341800000|2021-01-11 05:10:00|9042.9|9037.9|9042.6|9037.6|9043.4|9038.4|9042.3|9037.3|16
1610342100000|2021-01-11 05:15:00|9042.9|9037.9|9041.4|9036.4|9042.9|9037.9|9041.1|9036.1|21
1610342400000|2021-01-11 05:20:00|9041.8|9036.8|9041.5|9036.5|9042.9|9037.9|9041.4|9036.4|23
1610342700000|2021-01-11 05:25:00|9041.7|9036.7|9041.9|9036.9|9042.3|9037.3|9041.2|9036.2|9
1610343000000|2021-01-11 05:30:00|9041.7|9036.7|9040.5|9035.5|9042.6|9037.6|9040.1|9035.1|30
1610343300000|2021-01-11 05:35:00|9040.3|9035.3|9040.2|9035.2|9041.1|9036.1|9040.1|9035.1|22
1610343600000|2021-01-11 05:40:00|9040.4|9035.4|9041.1|9036.1|9041.4|9036.4|9039.6|9034.6|39
1610343900000|2021-01-11 05:45:00|9040.9|9035.9|9041.1|9036.1|9041.4|9036.4|9040.3|9035.3|28
1610344200000|2021-01-11 05:50:00|9041|9036|9041.4|9036.4|9041.4|9036.4|9040.1|9035.1|18
1610344500000|2021-01-11 05:55:00|9041.5|9036.5|9037.5|9032.5|9041.9|9036.9|9037.4|9032.4|56
1610344800000|2021-01-11 06:00:00|9037.4|9032.4|9039.1|9034.1|9040.4|9035.4|9037.4|9032.4|42
1610345100000|2021-01-11 06:05:00|9039|9034|9037.2|9032.2|9039|9034|9037|9032|36
1610345400000|2021-01-11 06:10:00|9037.4|9032.4|9037.4|9032.4|9039.3|9034.3|9037.1|9032.1|19
1610345700000|2021-01-11 06:15:00|9037.5|9032.5|9035.9|9030.9|9037.9|9032.9|9035.8|9030.8|115
1610346000000|2021-01-11 06:20:00|9035.7|9030.7|9035.7|9030.7|9036.3|9031.3|9035.4|9030.4|49
1610346300000|2021-01-11 06:25:00|9035.5|9030.5|9035.2|9030.2|9035.8|9030.8|9035|9030|132
1610346600000|2021-01-11 06:30:00|9035.1|9030.1|9032.4|9027.4|9035.4|9030.4|9032.1|9027.1|70
1610346900000|2021-01-11 06:35:00|9032.2|9027.2|9033.8|9028.8|9034|9029|9032.1|9027.1|22
1610347200000|2021-01-11 06:40:00|9034.1|9029.1|9035.5|9030.5|9035.8|9030.8|9033.9|9028.9|18
1610347500000|2021-01-11 06:45:00|9035.3|9030.3|9035.9|9030.9|9036.8|9031.8|9035.2|9030.2|21
1610347800000|2021-01-11 06:50:00|9035.7|9030.7|9032.1|9027.1|9035.7|9030.7|9032.1|9027.1|33
1610348100000|2021-01-11 06:55:00|9032|9027|9031|9026|9032.4|9027.4|9031|9026|35
1610348400000|2021-01-11 07:00:00|9030.9|9025.9|9032.7|9027.7|9035.6|9030.6|9030.9|9025.9|117
1610348700000|2021-01-11 07:05:00|9032.9|9027.9|9032.2|9027.2|9032.9|9027.9|9030|9025|38
1610349000000|2021-01-11 07:10:00|9032.3|9027.3|9032.6|9027.6|9033.9|9028.9|9031.6|9026.6|24
1610349300000|2021-01-11 07:15:00|9032.8|9027.8|9031.8|9026.8|9033.1|9028.1|9030.6|9025.6|33
1610349600000|2021-01-11 07:20:00|9032|9027|9034.5|9029.5|9036.2|9031.2|9030.4|9025.4|30
1610349900000|2021-01-11 07:25:00|9034.4|9029.4|9033.5|9028.5|9034.8|9029.8|9033.2|9028.2|37
1610350200000|2021-01-11 07:30:00|9033.4|9028.4|9038|9033|9038.9|9033.9|9033.4|9028.4|78
1610350500000|2021-01-11 07:35:00|9038.1|9033.1|9040.9|9035.9|9041.7|9036.7|9037.9|9032.9|59
1610350800000|2021-01-11 07:40:00|9040.7|9035.7|9036.6|9031.6|9040.7|9035.7|9036.6|9031.6|45
1610351100000|2021-01-11 07:45:00|9036.7|9031.7|9036.9|9031.9|9039.6|9034.6|9036|9031|36
1610351400000|2021-01-11 07:50:00|9036.7|9031.7|9038.4|9033.4|9038.6|9033.6|9036.1|9031.1|34
1610351700000|2021-01-11 07:55:00|9038.5|9033.5|9041|9036|9041.1|9036.1|9038.5|9033.5|44
1610352000000|2021-01-11 08:00:00|9040.7|9035.7|9036.4|9031.4|9040.7|9035.7|9033.1|9028.1|66
1610352300000|2021-01-11 08:05:00|9036.6|9031.6|9032.5|9027.5|9036.9|9031.9|9032.1|9027.1|47
1610352600000|2021-01-11 08:10:00|9032.3|9027.3|9028.6|9023.6|9032.6|9027.6|9028.6|9023.6|60
1610352900000|2021-01-11 08:15:00|9028.7|9023.7|9031.3|9026.3|9032.1|9027.1|9027.1|9022.1|53
1610353200000|2021-01-11 08:20:00|9031.2|9026.2|9030.3|9025.3|9031.5|9026.5|9028.9|9023.9|188
1610353500000|2021-01-11 08:25:00|9030.1|9025.1|9030.2|9025.2|9032|9027|9027.7|9022.7|47
1610353800000|2021-01-11 08:30:00|9030.1|9025.1|9032.2|9027.2|9033.4|9028.4|9029.7|9024.7|49
1610354100000|2021-01-11 08:35:00|9032.4|9027.4|9029.4|9024.4|9032.4|9027.4|9027.1|9022.1|45
1610354400000|2021-01-11 08:40:00|9029.2|9024.2|9029.4|9024.4|9029.4|9024.4|9027.1|9022.1|68
1610354700000|2021-01-11 08:45:00|9029.1|9024.1|9032.9|9027.9|9032.9|9027.9|9028.2|9023.2|52
1610355000000|2021-01-11 08:50:00|9032.7|9027.7|9035.6|9030.6|9036.9|9031.9|9032.1|9027.1|65
1610355300000|2021-01-11 08:55:00|9035.4|9030.4|9030.5|9025.5|9035.9|9030.9|9030.3|9025.3|21
1610355600000|2021-01-11 09:00:00|9030.3|9025.3|9032.4|9027.4|9032.9|9027.9|9029.4|9024.4|44
1610355900000|2021-01-11 09:05:00|9032.5|9027.5|9028.9|9023.9|9032.5|9027.5|9027.6|9022.6|107
1610356200000|2021-01-11 09:10:00|9029|9024|9036.5|9031.5|9036.5|9031.5|9028.1|9023.1|80
1610356500000|2021-01-11 09:15:00|9036.6|9031.6|9034.6|9029.6|9037.1|9032.1|9034.6|9029.6|41
1610356800000|2021-01-11 09:20:00|9034.7|9029.7|9034.4|9029.4|9037.5|9032.5|9032.6|9027.6|34
1610357100000|2021-01-11 09:25:00|9034.6|9029.6|9035.4|9030.4|9037.4|9032.4|9033.6|9028.6|42
1610357400000|2021-01-11 09:30:00|9035.2|9030.2|9033.1|9028.1|9035.3|9030.3|9033.1|9028.1|110
1610357700000|2021-01-11 09:35:00|9032.9|9027.9|9038.6|9033.6|9039.4|9034.4|9031.1|9026.1|64
1610358000000|2021-01-11 09:40:00|9038.4|9033.4|9040.4|9035.4|9040.9|9035.9|9036.6|9031.6|26
1610358300000|2021-01-11 09:45:00|9040.6|9035.6|9042.4|9037.4|9042.7|9037.7|9040.1|9035.1|41
1610358600000|2021-01-11 09:50:00|9042.2|9037.2|9044.1|9039.1|9044.4|9039.4|9040.1|9035.1|50
1610358900000|2021-01-11 09:55:00|9044.2|9039.2|9046.9|9041.9|9047.5|9042.5|9043.6|9038.6|155
1610359200000|2021-01-11 10:00:00|9047.1|9042.1|9047.3|9042.3|9048.1|9043.1|9045.7|9040.7|54
1610359500000|2021-01-11 10:05:00|9047.1|9042.1|9049.7|9044.7|9050.1|9045.1|9046.5|9041.5|46
1610359800000|2021-01-11 10:10:00|9049.9|9044.9|9045.4|9040.4|9049.9|9044.9|9045|9040|70
1610360100000|2021-01-11 10:15:00|9045.6|9040.6|9047.6|9042.6|9049.8|9044.8|9044.7|9039.7|60
1610360400000|2021-01-11 10:20:00|9047.7|9042.7|9050.9|9045.9|9051.1|9046.1|9045.2|9040.2|68
1610360700000|2021-01-11 10:25:00|9050.7|9045.7|9047.2|9042.2|9051.1|9046.1|9047.2|9042.2|32
1610361000000|2021-01-11 10:30:00|9047.5|9042.5|9047.4|9042.4|9051.1|9046.1|9047.2|9042.2|17
1610361300000|2021-01-11 10:35:00|9047.2|9042.2|9047.7|9042.7|9051.1|9046.1|9047.2|9042.2|36
1610361600000|2021-01-11 10:40:00|9047.6|9042.6|9047.1|9042.1|9050.1|9045.1|9047|9042|31
1610361900000|2021-01-11 10:45:00|9047|9042|9046.5|9041.5|9047.7|9042.7|9045|9040|49
1610362200000|2021-01-11 10:50:00|9046.3|9041.3|9044.1|9039.1|9047|9042|9043.9|9038.9|13
1610362500000|2021-01-11 10:55:00|9044.4|9039.4|9044.2|9039.2|9045.8|9040.8|9043.6|9038.6|37
1610362800000|2021-01-11 11:00:00|9044.1|9039.1|9045.3|9040.3|9046.1|9041.1|9043.6|9038.6|44
1610363100000|2021-01-11 11:05:00|9045.4|9040.4|9046.9|9041.9|9046.9|9041.9|9045.2|9040.2|23
1610363400000|2021-01-11 11:10:00|9046.7|9041.7|9047.4|9042.4|9047.4|9042.4|9045.1|9040.1|23
1610363700000|2021-01-11 11:15:00|9047.2|9042.2|9047.9|9042.9|9049.1|9044.1|9047.1|9042.1|63
1610364000000|2021-01-11 11:20:00|9048.1|9043.1|9047.1|9042.1|9048.1|9043.1|9045.2|9040.2|89
1610364300000|2021-01-11 11:25:00|9047.3|9042.3|9048.8|9043.8|9050.8|9045.8|9047|9042|63
1610364600000|2021-01-11 11:30:00|9048.6|9043.6|9045.9|9040.9|9049.4|9044.4|9045.8|9040.8|29
1610364900000|2021-01-11 11:35:00|9046.3|9041.3|9045.6|9040.6|9046.8|9041.8|9044.1|9039.1|17
1610365200000|2021-01-11 11:40:00|9045.5|9040.5|9043.7|9038.7|9046.8|9041.8|9043.7|9038.7|41
1610365500000|2021-01-11 11:45:00|9043.6|9038.6|9043.6|9038.6|9045.4|9040.4|9043.6|9038.6|52
1610365800000|2021-01-11 11:50:00|9043.7|9038.7|9044.1|9039.1|9045|9040|9043.1|9038.1|66
1610366100000|2021-01-11 11:55:00|9044.2|9039.2|9046.1|9041.1|9046.4|9041.4|9044.1|9039.1|51
1610366400000|2021-01-11 12:00:00|9045.9|9040.9|9046.7|9041.7|9048.1|9043.1|9044.6|9039.6|48
1610366700000|2021-01-11 12:05:00|9046.9|9041.9|9048.5|9043.5|9049.3|9044.3|9046.9|9041.9|25
1610367000000|2021-01-11 12:10:00|9048.4|9043.4|9053.8|9048.8|9053.8|9048.8|9048.4|9043.4|148
1610367300000|2021-01-11 12:15:00|9053.5|9048.5|9052.5|9047.5|9054.2|9049.2|9052.5|9047.5|49
1610367600000|2021-01-11 12:20:00|9052.8|9047.8|9053.9|9048.9|9054.8|9049.8|9052.8|9047.8|32
1610367900000|2021-01-11 12:25:00|9053.7|9048.7|9049.4|9044.4|9053.8|9048.8|9049|9044|78
1610368200000|2021-01-11 12:30:00|9049.7|9044.7|9050.3|9045.3|9051.1|9046.1|9049.2|9044.2|19
1610368500000|2021-01-11 12:35:00|9050|9045|9045.5|9040.5|9050.1|9045.1|9045.5|9040.5|78
1610368800000|2021-01-11 12:40:00|9045.4|9040.4|9046.1|9041.1|9047.7|9042.7|9044.7|9039.7|53
1610369100000|2021-01-11 12:45:00|9045.9|9040.9|9047.1|9042.1|9047.1|9042.1|9045|9040|99
1610369400000|2021-01-11 12:50:00|9047.3|9042.3|9049.6|9044.6|9049.6|9044.6|9045.5|9040.5|42
1610369700000|2021-01-11 12:55:00|9049.4|9044.4|9047.9|9042.9|9049.8|9044.8|9046.5|9041.5|39
1610370000000|2021-01-11 13:00:00|9047.7|9042.7|9052|9047|9052.4|9047.4|9047|9042|60
1610370300000|2021-01-11 13:05:00|9052.1|9047.1|9054.3|9049.3|9054.5|9049.5|9052.1|9047.1|149
1610370600000|2021-01-11 13:10:00|9054.5|9049.5|9050.8|9045.8|9054.5|9049.5|9050.2|9045.2|25
1610370900000|2021-01-11 13:15:00|9050.6|9045.6|9054.7|9049.7|9054.9|9049.9|9050.2|9045.2|48
1610371200000|2021-01-11 13:20:00|9055|9050|9055.4|9050.4|9055.4|9050.4|9052.5|9047.5|60
1610371500000|2021-01-11 13:25:00|9055.7|9050.7|9057.4|9052.4|9058.4|9053.4|9055|9050|384
1610371800000|2021-01-11 13:30:00|9057.3|9052.3|9060.3|9055.3|9061.3|9056.3|9057|9052|279
1610372100000|2021-01-11 13:35:00|9060.1|9055.1|9061.3|9056.3|9063.6|9058.6|9060|9055|132
1610372400000|2021-01-11 13:40:00|9061.7|9056.7|9059.8|9054.8|9064.4|9059.4|9059.5|9054.5|569
1610372700000|2021-01-11 13:45:00|9060|9055|9062.7|9057.7|9063.2|9058.2|9059.8|9054.8|470
1610373000000|2021-01-11 13:50:00|9062.8|9057.8|9064.4|9059.4|9066.8|9061.8|9062.5|9057.5|194
1610373300000|2021-01-11 13:55:00|9064|9059|9065.4|9060.4|9067.9|9062.9|9062.5|9057.5|185
1610373600000|2021-01-11 14:00:00|9065.3|9060.3|9061.9|9056.9|9065.9|9060.9|9059.3|9054.3|214
1610373900000|2021-01-11 14:05:00|9061.7|9056.7|9057.3|9052.3|9061.7|9056.7|9056|9051|122
1610374200000|2021-01-11 14:10:00|9057.7|9052.7|9063.9|9058.9|9064.3|9059.3|9057.5|9052.5|123
1610374500000|2021-01-11 14:15:00|9063.7|9058.7|9068.1|9063.1|9069.5|9064.5|9063.5|9058.5|191
1610374800000|2021-01-11 14:20:00|9068.4|9063.4|9063.5|9058.5|9070.6|9065.6|9063.3|9058.3|147
1610375100000|2021-01-11 14:25:00|9063.7|9058.7|9060.6|9055.6|9063.9|9058.9|9058|9053|110
1610375400000|2021-01-11 14:30:00|9060.5|9055.5|9058.5|9053.5|9062.9|9057.9|9056|9051|182
1610375700000|2021-01-11 14:35:00|9058.3|9053.3|9061.4|9056.4|9062.4|9057.4|9057.8|9052.8|305
1610376000000|2021-01-11 14:40:00|9061.6|9056.6|9061|9056|9063.6|9058.6|9059.5|9054.5|274
1610376300000|2021-01-11 14:45:00|9061.2|9056.2|9064.9|9059.9|9064.9|9059.9|9061|9056|133
1610376600000|2021-01-11 14:50:00|9064.7|9059.7|9068.5|9063.5|9068.5|9063.5|9064.7|9059.7|326
1610376900000|2021-01-11 14:55:00|9068.4|9063.4|9070.1|9065.1|9073.4|9068.4|9068.1|9063.1|185
1610377200000|2021-01-11 15:00:00|9070.2|9065.2|9065.4|9060.4|9073.7|9068.7|9065.4|9060.4|283
1610377500000|2021-01-11 15:05:00|9065.3|9060.3|9066|9061|9069|9064|9064.5|9059.5|245
1610377800000|2021-01-11 15:10:00|9065.9|9060.9|9065.6|9060.6|9067.3|9062.3|9064|9059|91
1610378100000|2021-01-11 15:15:00|9065.4|9060.4|9060.6|9055.6|9066.3|9061.3|9060.5|9055.5|124
1610378400000|2021-01-11 15:20:00|9060.7|9055.7|9059.8|9054.8|9061.4|9056.4|9058.9|9053.9|113
1610378700000|2021-01-11 15:25:00|9059.6|9054.6|9058.6|9053.6|9061.3|9056.3|9057.6|9052.6|71
1610379000000|2021-01-11 15:30:00|9058.7|9053.7|9061.2|9056.2|9063.4|9058.4|9058.3|9053.3|92
1610379300000|2021-01-11 15:35:00|9061.1|9056.1|9063.8|9058.8|9066.1|9061.1|9060|9055|100
1610379600000|2021-01-11 15:40:00|9063.9|9058.9|9058.2|9053.2|9064.6|9059.6|9058|9053|112
1610379900000|2021-01-11 15:45:00|9058.1|9053.1|9060.6|9055.6|9061.3|9056.3|9055.9|9050.9|162
1610380200000|2021-01-11 15:50:00|9060.4|9055.4|9061.5|9056.5|9061.7|9056.7|9055|9050|144
1610380500000|2021-01-11 15:55:00|9061.4|9056.4|9058.7|9053.7|9062.1|9057.1|9057.5|9052.5|141
1610380800000|2021-01-11 16:00:00|9058.6|9053.6|9057|9052|9059.8|9054.8|9056.4|9051.4|223
1610381100000|2021-01-11 16:05:00|9056.8|9051.8|9055.5|9050.5|9057.3|9052.3|9054.6|9049.6|215
1610381400000|2021-01-11 16:10:00|9055.3|9050.3|9055.4|9050.4|9057.8|9052.8|9055|9050|67
1610381700000|2021-01-11 16:15:00|9055.2|9050.2|9056.6|9051.6|9056.9|9051.9|9053.5|9048.5|86
1610382000000|2021-01-11 16:20:00|9056.5|9051.5|9056.7|9051.7|9058.4|9053.4|9055.3|9050.3|75
1610382300000|2021-01-11 16:25:00|9056.9|9051.9|9049.4|9044.4|9057.3|9052.3|9048.8|9043.8|428
1610382600000|2021-01-11 16:30:00|9049.7|9044.7|9049|9044|9050.9|9045.9|9049|9044|165
1610382900000|2021-01-11 16:35:00|9048.5|9043.5|9048|9043|9050.5|9045.5|9047.4|9042.4|193
1610383200000|2021-01-11 16:40:00|9048.2|9043.2|9045.6|9040.6|9048.9|9043.9|9044|9039|214
1610383500000|2021-01-11 16:45:00|9045.5|9040.5|9044.2|9039.2|9045.6|9040.6|9043|9038|239
1610383800000|2021-01-11 16:50:00|9044.1|9039.1|9042.3|9037.3|9044.9|9039.9|9042|9037|275
1610384100000|2021-01-11 16:55:00|9042.5|9037.5|9042|9037|9044.1|9039.1|9039.9|9034.9|172
1610384400000|2021-01-11 17:00:00|9041.8|9036.8|9040.2|9035.2|9042.7|9037.7|9040|9035|209
1610384700000|2021-01-11 17:05:00|9040.1|9035.1|9038.5|9033.5|9040.9|9035.9|9038.5|9033.5|98
1610385000000|2021-01-11 17:10:00|9038.7|9033.7|9039.5|9034.5|9040.4|9035.4|9037.1|9032.1|81
1610385300000|2021-01-11 17:15:00|9039.2|9034.2|9039.4|9034.4|9041.3|9036.3|9038.6|9033.6|210
1610385600000|2021-01-11 17:20:00|9039.5|9034.5|9041.2|9036.2|9041.9|9036.9|9039.5|9034.5|98
1610385900000|2021-01-11 17:25:00|9041.3|9036.3|9041.3|9036.3|9041.9|9036.9|9040|9035|54
1610386200000|2021-01-11 17:30:00|9041.1|9036.1|9040.1|9035.1|9041.5|9036.5|9039.5|9034.5|118
1610386500000|2021-01-11 17:35:00|9040|9035|9041.9|9036.9|9042.3|9037.3|9039.5|9034.5|67
1610386800000|2021-01-11 17:40:00|9041.5|9036.5|9039.5|9034.5|9042.3|9037.3|9039.5|9034.5|113
1610387100000|2021-01-11 17:45:00|9039.9|9034.9|9041.5|9036.5|9042.9|9037.9|9039.5|9034.5|84
1610387400000|2021-01-11 17:50:00|9041.2|9036.2|9040.5|9035.5|9041.9|9036.9|9040.5|9035.5|75
1610387700000|2021-01-11 17:55:00|9040.7|9035.7|9042|9037|9042.4|9037.4|9040|9035|95
1610388000000|2021-01-11 18:00:00|9042.3|9037.3|9041.1|9036.1|9042.8|9037.8|9041|9036|36
1610388300000|2021-01-11 18:05:00|9041|9036|9041.7|9036.7|9041.9|9036.9|9041|9036|6
1610388600000|2021-01-11 18:10:00|9041.5|9036.5|9040.1|9035.1|9042.4|9037.4|9040.1|9035.1|12
1610388900000|2021-01-11 18:15:00|9040|9035|9041.1|9036.1|9041.1|9036.1|9039|9034|28
1610389200000|2021-01-11 18:20:00|9041|9036|9041|9036|9041.6|9036.6|9040|9035|9
1610389500000|2021-01-11 18:25:00|9041.1|9036.1|9040.2|9035.2|9041.9|9036.9|9040.1|9035.1|21
1610389800000|2021-01-11 18:30:00|9040.1|9035.1|9040.8|9035.8|9041.4|9036.4|9039.2|9034.2|36
1610390100000|2021-01-11 18:35:00|9040.9|9035.9|9042|9037|9042.4|9037.4|9040.8|9035.8|15
1610390400000|2021-01-11 18:40:00|9042.1|9037.1|9042.8|9037.8|9042.9|9037.9|9042|9037|5
1610390700000|2021-01-11 18:45:00|9042.9|9037.9|9044|9039|9044.9|9039.9|9042.5|9037.5|99
1610391000000|2021-01-11 18:50:00|9043.7|9038.7|9042.6|9037.6|9043.9|9038.9|9042.5|9037.5|57
1610391300000|2021-01-11 18:55:00|9042.5|9037.5|9043|9038|9043.9|9038.9|9042|9037|94
1610391600000|2021-01-11 19:00:00|9042.9|9037.9|9041.9|9036.9|9043.4|9038.4|9041.5|9036.5|33
1610391900000|2021-01-11 19:05:00|9041.7|9036.7|9041.4|9036.4|9042.4|9037.4|9040.9|9035.9|22
1610392200000|2021-01-11 19:10:00|9041.2|9036.2|9042|9037|9042.1|9037.1|9041|9036|8
1610392500000|2021-01-11 19:15:00|9042.4|9037.4|9042.4|9037.4|9042.4|9037.4|9040.5|9035.5|35
1610392800000|2021-01-11 19:20:00|9042.5|9037.5|9042|9037|9043.5|9038.5|9041.7|9036.7|57
1610393100000|2021-01-11 19:25:00|9041.7|9036.7|9042|9037|9042.5|9037.5|9041|9036|69
1610393400000|2021-01-11 19:30:00|9042.1|9037.1|9041.3|9036.3|9042.4|9037.4|9040.5|9035.5|48
1610393700000|2021-01-11 19:35:00|9041.4|9036.4|9041.9|9036.9|9043.4|9038.4|9041|9036|109
1610394000000|2021-01-11 19:40:00|9042.3|9037.3|9041.4|9036.4|9042.4|9037.4|9041.4|9036.4|11
1610394300000|2021-01-11 19:45:00|9041.5|9036.5|9043.9|9038.9|9043.9|9038.9|9041.5|9036.5|34
1610394600000|2021-01-11 19:50:00|9043.5|9038.5|9044.6|9039.6|9044.9|9039.9|9042.4|9037.4|82
1610394900000|2021-01-11 19:55:00|9044.8|9039.8|9045.9|9040.9|9046.7|9041.7|9043.9|9038.9|272
1610395200000|2021-01-11 20:00:00|9045.6|9040.6|9046.6|9041.6|9046.9|9041.9|9044.4|9039.4|35
1610395500000|2021-01-11 20:05:00|9046.5|9041.5|9046.4|9041.4|9047.4|9042.4|9046.4|9041.4|26
1610395800000|2021-01-11 20:10:00|9046.6|9041.6|9045.7|9040.7|9046.6|9041.6|9044.4|9039.4|14
1610396100000|2021-01-11 20:15:00|9045.6|9040.6|9046.4|9041.4|9046.4|9041.4|9044.9|9039.9|23
1610396400000|2021-01-11 20:20:00|9046.3|9041.3|9048.8|9043.8|9049.6|9044.6|9046.3|9041.3|142
1610396700000|2021-01-11 20:25:00|9049|9044|9049.6|9044.6|9050.1|9045.1|9047.8|9042.8|69
1610397000000|2021-01-11 20:30:00|9049.4|9044.4|9048.5|9043.5|9049.7|9044.7|9048.2|9043.2|37
1610397300000|2021-01-11 20:35:00|9048.3|9043.3|9050.3|9045.3|9050.9|9045.9|9047.8|9042.8|49
1610397600000|2021-01-11 20:40:00|9050.1|9045.1|9049.8|9044.8|9050.2|9045.2|9048.2|9043.2|56
1610397900000|2021-01-11 20:45:00|9049.7|9044.7|9048.6|9043.6|9050.2|9045.2|9047.4|9042.4|62
1610398200000|2021-01-11 20:50:00|9048.4|9043.4|9050|9045|9050.2|9045.2|9048.4|9043.4|30
1610398500000|2021-01-11 20:55:00|9050.1|9045.1|9050.9|9045.9|9051.3|9046.3|9049.4|9044.4|302
1610398800000|2021-01-11 21:00:00|9050.7|9045.7|9051.1|9046.1|9051.2|9046.2|9048.5|9043.5|68
1610399100000|2021-01-11 21:05:00|9051.2|9046.2|9050.9|9045.9|9051.6|9046.6|9050.9|9045.9|14
1610399400000|2021-01-11 21:10:00|9050.5|9045.5|9050.7|9045.7|9051.7|9046.7|9050.5|9045.5|36
1610399700000|2021-01-11 21:15:00|9050.6|9045.6|9049.6|9044.6|9050.8|9045.8|9049.6|9044.6|20
1610400000000|2021-01-11 21:20:00|9049.7|9044.7|9049.6|9044.6|9049.7|9044.7|9049.4|9044.4|2
1610400300000|2021-01-11 21:25:00|9049.7|9044.7|9051.1|9046.1|9051.7|9046.7|9049.7|9044.7|10
1610400600000|2021-01-11 21:30:00|9051.3|9046.3|9051.8|9046.8|9052.1|9047.1|9051.1|9046.1|22
1610400900000|2021-01-11 21:35:00|9051.6|9046.6|9052.8|9047.8|9052.8|9047.8|9051.6|9046.6|13
1610401200000|2021-01-11 21:40:00|9052.6|9047.6|9052.9|9047.9|9053.8|9048.8|9052.6|9047.6|14
1610401500000|2021-01-11 21:45:00|9052.8|9047.8|9054.2|9049.2|9054.4|9049.4|9052.4|9047.4|35
1610401800000|2021-01-11 21:50:00|9054.1|9049.1|9054|9049|9054.4|9049.4|9053.8|9048.8|9
1610402100000|2021-01-11 21:55:00|9053.8|9048.8|9053.9|9046.9|9055.2|9050.2|9053.2|9046.9|32
1610413200000|2021-01-12 01:00:00|9048.9|9043.9|9051.6|9046.6|9051.6|9046.6|9047.9|9042.9|73
1610413500000|2021-01-12 01:05:00|9051.4|9046.4|9048.3|9043.3|9051.4|9046.4|9048.2|9043.2|26
1610413800000|2021-01-12 01:10:00|9048.1|9043.1|9049.8|9044.8|9049.9|9044.9|9046.4|9041.4|49
1610414100000|2021-01-12 01:15:00|9049.5|9044.5|9052.9|9047.9|9053.4|9048.4|9048.9|9043.9|28
1610414400000|2021-01-12 01:20:00|9053|9048|9056.5|9051.5|9057.4|9052.4|9053|9048|32
1610414700000|2021-01-12 01:25:00|9056.2|9051.2|9060.3|9055.3|9060.3|9055.3|9056|9051|55
1610415000000|2021-01-12 01:30:00|9060.4|9055.4|9058.1|9053.1|9061.4|9056.4|9057|9052|34
1610415300000|2021-01-12 01:35:00|9058.3|9053.3|9059|9054|9059.7|9054.7|9057.9|9052.9|28
1610415600000|2021-01-12 01:40:00|9059.2|9054.2|9057.8|9052.8|9060|9055|9057.5|9052.5|16
1610415900000|2021-01-12 01:45:00|9057.9|9052.9|9057.5|9052.5|9058.8|9053.8|9057.5|9052.5|24
1610416200000|2021-01-12 01:50:00|9057.2|9052.2|9055.2|9050.2|9057.4|9052.4|9054.5|9049.5|20
1610416500000|2021-01-12 01:55:00|9055.3|9050.3|9054.4|9049.4|9055.4|9050.4|9052.8|9047.8|53
1610416800000|2021-01-12 02:00:00|9054.7|9049.7|9055.7|9050.7|9056.2|9051.2|9054.4|9049.4|32
1610417100000|2021-01-12 02:05:00|9055.5|9050.5|9057.3|9052.3|9057.5|9052.5|9055.4|9050.4|10
1610417400000|2021-01-12 02:10:00|9057.2|9052.2|9058.7|9053.7|9059.3|9054.3|9057.1|9052.1|12
1610417700000|2021-01-12 02:15:00|9058.6|9053.6|9058.2|9053.2|9059|9054|9057.9|9052.9|12
1610418000000|2021-01-12 02:20:00|9058.4|9053.4|9058.3|9053.3|9059|9054|9058|9053|11
1610418300000|2021-01-12 02:25:00|9058.1|9053.1|9057.7|9052.7|9059|9054|9057.4|9052.4|17
1610418600000|2021-01-12 02:30:00|9057.8|9052.8|9056.3|9051.3|9057.9|9052.9|9056|9051|8
1610418900000|2021-01-12 02:35:00|9056.4|9051.4|9055.2|9050.2|9056.5|9051.5|9054.5|9049.5|14
1610419200000|2021-01-12 02:40:00|9055.1|9050.1|9056.7|9051.7|9056.8|9051.8|9055.1|9050.1|2
1610419500000|2021-01-12 02:45:00|9056.9|9051.9|9057.4|9052.4|9057.8|9052.8|9055.9|9050.9|14
1610419800000|2021-01-12 02:50:00|9057.5|9052.5|9058.3|9053.3|9058.5|9053.5|9057.5|9052.5|10
1610420100000|2021-01-12 02:55:00|9058.4|9053.4|9057.8|9052.8|9058.4|9053.4|9057.4|9052.4|16
1610420400000|2021-01-12 03:00:00|9057.7|9052.7|9057.7|9052.7|9058.8|9053.8|9057.3|9052.3|157
1610420700000|2021-01-12 03:05:00|9057.6|9052.6|9056.6|9051.6|9057.7|9052.7|9056.3|9051.3|16
1610421000000|2021-01-12 03:10:00|9056.7|9051.7|9057.1|9052.1|9057.3|9052.3|9056.3|9051.3|36
1610421300000|2021-01-12 03:15:00|9057.2|9052.2|9057.1|9052.1|9057.7|9052.7|9056.8|9051.8|6
1610421600000|2021-01-12 03:20:00|9057.2|9052.2|9056.3|9051.3|9057.2|9052.2|9056.3|9051.3|26
1610421900000|2021-01-12 03:25:00|9056.5|9051.5|9056.5|9051.5|9056.7|9051.7|9056.3|9051.3|3
1610422200000|2021-01-12 03:30:00|9056.6|9051.6|9056.3|9051.3|9057.2|9052.2|9055.8|9050.8|28
1610422500000|2021-01-12 03:35:00|9056.1|9051.1|9054.5|9049.5|9056.3|9051.3|9054.4|9049.4|21
1610422800000|2021-01-12 03:40:00|9054.7|9049.7|9056.3|9051.3|9056.3|9051.3|9054.6|9049.6|4
1610423100000|2021-01-12 03:45:00|9056.5|9051.5|9056|9051|9057.1|9052.1|9056|9051|9
1610423400000|2021-01-12 03:50:00|9055.8|9050.8|9056|9051|9056.7|9051.7|9055.8|9050.8|10
1610423700000|2021-01-12 03:55:00|9056.2|9051.2|9055.8|9050.8|9057.3|9052.3|9055.8|9050.8|35
1610424000000|2021-01-12 04:00:00|9056.1|9051.1|9056.3|9051.3|9057|9052|9055.3|9050.3|20
1610424300000|2021-01-12 04:05:00|9056.5|9051.5|9056.3|9051.3|9056.8|9051.8|9055.9|9050.9|5
1610424600000|2021-01-12 04:10:00|9056.2|9051.2|9057|9052|9057.2|9052.2|9055.4|9050.4|29
1610424900000|2021-01-12 04:15:00|9057.2|9052.2|9057.3|9052.3|9057.8|9052.8|9056.6|9051.6|33
1610425200000|2021-01-12 04:20:00|9057.5|9052.5|9057.8|9052.8|9057.8|9052.8|9057.3|9052.3|5
1610425500000|2021-01-12 04:25:00|9058|9053|9059.3|9054.3|9059.6|9054.6|9057.8|9052.8|26
1610425800000|2021-01-12 04:30:00|9059.6|9054.6|9060.5|9055.5|9060.6|9055.6|9059.5|9054.5|55
1610426100000|2021-01-12 04:35:00|9060.3|9055.3|9060.8|9055.8|9061.2|9056.2|9059.6|9054.6|22
1610426400000|2021-01-12 04:40:00|9061|9056|9061.3|9056.3|9061.8|9056.8|9060.8|9055.8|32
1610426700000|2021-01-12 04:45:00|9061.1|9056.1|9059.4|9054.4|9061.3|9056.3|9059.4|9054.4|5
1610427000000|2021-01-12 04:50:00|9059.5|9054.5|9060.4|9055.4|9061.3|9056.3|9059.4|9054.4|16
1610427300000|2021-01-12 04:55:00|9060.1|9055.1|9058.6|9053.6|9060.3|9055.3|9058.4|9053.4|6
1610427600000|2021-01-12 05:00:00|9058.5|9053.5|9060.3|9055.3|9060.3|9055.3|9058.5|9053.5|22
1610427900000|2021-01-12 05:05:00|9060.1|9055.1|9059.9|9054.9|9060.3|9055.3|9059.4|9054.4|7
1610428200000|2021-01-12 05:10:00|9059.8|9054.8|9059|9054|9059.8|9054.8|9058.9|9053.9|25
1610428500000|2021-01-12 05:15:00|9059.2|9054.2|9058.8|9053.8|9059.4|9054.4|9058.5|9053.5|17
1610428800000|2021-01-12 05:20:00|9058.6|9053.6|9058.5|9053.5|9059|9054|9058.4|9053.4|5
1610429100000|2021-01-12 05:25:00|9058.4|9053.4|9058.2|9053.2|9058.5|9053.5|9057.4|9052.4|9
1610429400000|2021-01-12 05:30:00|9058.3|9053.3|9056.4|9051.4|9058.3|9053.3|9056.4|9051.4|18
1610429700000|2021-01-12 05:35:00|9056.5|9051.5|9054.6|9049.6|9056.8|9051.8|9054.5|9049.5|28
1610430000000|2021-01-12 05:40:00|9054.5|9049.5|9053.7|9048.7|9054.9|9049.9|9053.6|9048.6|40
1610430300000|2021-01-12 05:45:00|9053.6|9048.6|9052|9047|9053.9|9048.9|9052|9047|31
1610430600000|2021-01-12 05:50:00|9051.9|9046.9|9051.4|9046.4|9052.5|9047.5|9051|9046|21
1610430900000|2021-01-12 05:55:00|9051.2|9046.2|9049.5|9044.5|9051.3|9046.3|9048|9043|35
1610431200000|2021-01-12 06:00:00|9049.4|9044.4|9049.7|9044.7|9050.3|9045.3|9048.9|9043.9|29
1610431500000|2021-01-12 06:05:00|9049.8|9044.8|9047.8|9042.8|9050.2|9045.2|9047.6|9042.6|20
1610431800000|2021-01-12 06:10:00|9047.9|9042.9|9050.4|9045.4|9050.8|9045.8|9047.4|9042.4|48
1610432100000|2021-01-12 06:15:00|9050.1|9045.1|9051.4|9046.4|9051.8|9046.8|9050|9045|17
1610432400000|2021-01-12 06:20:00|9051.5|9046.5|9051.9|9046.9|9052.2|9047.2|9051.2|9046.2|17
1610432700000|2021-01-12 06:25:00|9051.7|9046.7|9050.4|9045.4|9052.3|9047.3|9049.9|9044.9|4
1610433000000|2021-01-12 06:30:00|9050.1|9045.1|9049.7|9044.7|9050.4|9045.4|9048.4|9043.4|15
1610433300000|2021-01-12 06:35:00|9049.9|9044.9|9047.3|9042.3|9049.9|9044.9|9047.3|9042.3|62
1610433600000|2021-01-12 06:40:00|9047.1|9042.1|9046.4|9041.4|9047.5|9042.5|9046.4|9041.4|18
1610433900000|2021-01-12 06:45:00|9046.5|9041.5|9043.9|9038.9|9047.4|9042.4|9043.8|9038.8|58
1610434200000|2021-01-12 06:50:00|9044|9039|9044.3|9039.3|9044.3|9039.3|9042.3|9037.3|41
1610434500000|2021-01-12 06:55:00|9044.6|9039.6|9042.3|9037.3|9044.7|9039.7|9042|9037|37
1610434800000|2021-01-12 07:00:00|9042.4|9037.4|9044.9|9039.9|9045.2|9040.2|9042.4|9037.4|49
1610435100000|2021-01-12 07:05:00|9045|9040|9043.9|9038.9|9045.3|9040.3|9043.9|9038.9|23
1610435400000|2021-01-12 07:10:00|9044|9039|9043.5|9038.5|9044.3|9039.3|9041.4|9036.4|47
1610435700000|2021-01-12 07:15:00|9043.7|9038.7|9041|9036|9043.7|9038.7|9040.6|9035.6|109
1610436000000|2021-01-12 07:20:00|9040.9|9035.9|9038.1|9033.1|9040.9|9035.9|9037.9|9032.9|115
1610436300000|2021-01-12 07:25:00|9038.3|9033.3|9037.4|9032.4|9038.3|9033.3|9036.4|9031.4|125
1610436600000|2021-01-12 07:30:00|9037.2|9032.2|9037.2|9032.2|9037.8|9032.8|9033.1|9028.1|79
1610436900000|2021-01-12 07:35:00|9037|9032|9040.2|9035.2|9040.2|9035.2|9036.9|9031.9|36
1610437200000|2021-01-12 07:40:00|9040.3|9035.3|9039.1|9034.1|9040.3|9035.3|9038.4|9033.4|81
1610437500000|2021-01-12 07:45:00|9039|9034|9041.5|9036.5|9041.8|9036.8|9038.9|9033.9|162
1610437800000|2021-01-12 07:50:00|9041.4|9036.4|9043.3|9038.3|9044.3|9039.3|9041.4|9036.4|91
1610438100000|2021-01-12 07:55:00|9042.8|9037.8|9041.3|9036.3|9043.5|9038.5|9039.8|9034.8|79
1610438400000|2021-01-12 08:00:00|9041.1|9036.1|9040.7|9035.7|9045.5|9040.5|9039.5|9034.5|70
1610438700000|2021-01-12 08:05:00|9040.6|9035.6|9043.7|9038.7|9045.3|9040.3|9040.5|9035.5|36
1610439000000|2021-01-12 08:10:00|9043.8|9038.8|9046.3|9041.3|9047.8|9042.8|9043.4|9038.4|58
1610439300000|2021-01-12 08:15:00|9046.4|9041.4|9049.5|9044.5|9049.5|9044.5|9045.4|9040.4|56
1610439600000|2021-01-12 08:20:00|9049.3|9044.3|9047.7|9042.7|9049.7|9044.7|9047.2|9042.2|32
1610439900000|2021-01-12 08:25:00|9047.8|9042.8|9045.2|9040.2|9047.8|9042.8|9043.7|9038.7|41
1610440200000|2021-01-12 08:30:00|9045.3|9040.3|9044|9039|9045.8|9040.8|9043.9|9038.9|30
1610440500000|2021-01-12 08:35:00|9044.2|9039.2|9042.1|9037.1|9044.3|9039.3|9039.9|9034.9|57
1610440800000|2021-01-12 08:40:00|9042.2|9037.2|9042.6|9037.6|9042.9|9037.9|9041.3|9036.3|64
1610441100000|2021-01-12 08:45:00|9042.7|9037.7|9046.1|9041.1|9046.6|9041.6|9042.3|9037.3|46
1610441400000|2021-01-12 08:50:00|9046.3|9041.3|9047.1|9042.1|9050.2|9045.2|9045.9|9040.9|92
1610441700000|2021-01-12 08:55:00|9047|9042|9047.1|9042.1|9048.3|9043.3|9046.3|9041.3|154
1610442000000|2021-01-12 09:00:00|9047.3|9042.3|9046.3|9041.3|9048.3|9043.3|9045.7|9040.7|43
1610442300000|2021-01-12 09:05:00|9046.5|9041.5|9048.8|9043.8|9049.8|9044.8|9045.4|9040.4|52
1610442600000|2021-01-12 09:10:00|9048.6|9043.6|9045.7|9040.7|9049.2|9044.2|9045.1|9040.1|32
1610442900000|2021-01-12 09:15:00|9045.8|9040.8|9041.9|9036.9|9046.7|9041.7|9041.4|9036.4|52
1610443200000|2021-01-12 09:20:00|9041.7|9036.7|9037|9032|9042|9037|9035.6|9030.6|151
1610443500000|2021-01-12 09:25:00|9036.9|9031.9|9030.5|9025.5|9037|9032|9029.8|9024.8|161
1610443800000|2021-01-12 09:30:00|9030.3|9025.3|9035.8|9030.8|9036.6|9031.6|9030|9025|152
1610444100000|2021-01-12 09:35:00|9035.6|9030.6|9040.5|9035.5|9040.6|9035.6|9035.6|9030.6|52
1610444400000|2021-01-12 09:40:00|9040.4|9035.4|9035.7|9030.7|9040.4|9035.4|9034.8|9029.8|72
1610444700000|2021-01-12 09:45:00|9035.8|9030.8|9033.5|9028.5|9036.5|9031.5|9033.4|9028.4|49
1610445000000|2021-01-12 09:50:00|9033.7|9028.7|9032.8|9027.8|9035.7|9030.7|9031.8|9026.8|103
1610445300000|2021-01-12 09:55:00|9033|9028|9037.4|9032.4|9040|9035|9033|9028|150
1610445600000|2021-01-12 10:00:00|9037.7|9032.7|9036.5|9031.5|9038.1|9033.1|9035.5|9030.5|51
1610445900000|2021-01-12 10:05:00|9036.6|9031.6|9041.4|9036.4|9042|9037|9036.6|9031.6|60
1610446200000|2021-01-12 10:10:00|9041.3|9036.3|9040.2|9035.2|9043|9038|9039.9|9034.9|95
1610446500000|2021-01-12 10:15:00|9040.3|9035.3|9042.4|9037.4|9043.5|9038.5|9039.9|9034.9|50
1610446800000|2021-01-12 10:20:00|9042.3|9037.3|9040.2|9035.2|9044|9039|9039.9|9034.9|31
1610447100000|2021-01-12 10:25:00|9040.1|9035.1|9043.5|9038.5|9043.8|9038.8|9040.1|9035.1|27
1610447400000|2021-01-12 10:30:00|9043.3|9038.3|9044.2|9039.2|9044.2|9039.2|9041.9|9036.9|23
1610447700000|2021-01-12 10:35:00|9044.3|9039.3|9043.8|9038.8|9044.6|9039.6|9042.6|9037.6|23
1610448000000|2021-01-12 10:40:00|9043.6|9038.6|9043.7|9038.7|9046.1|9041.1|9042.8|9037.8|19
1610448300000|2021-01-12 10:45:00|9043.8|9038.8|9045|9040|9045|9040|9042.3|9037.3|13
1610448600000|2021-01-12 10:50:00|9045.1|9040.1|9044|9039|9045.3|9040.3|9042.8|9037.8|27
1610448900000|2021-01-12 10:55:00|9043.8|9038.8|9049.4|9044.4|9050|9045|9043.8|9038.8|36
1610449200000|2021-01-12 11:00:00|9049.2|9044.2|9048.5|9043.5|9050.2|9045.2|9047.7|9042.7|55
1610449500000|2021-01-12 11:05:00|9048.4|9043.4|9047.1|9042.1|9048.5|9043.5|9045.7|9040.7|16
1610449800000|2021-01-12 11:10:00|9047|9042|9048.8|9043.8|9049.7|9044.7|9046.9|9041.9|56
1610450100000|2021-01-12 11:15:00|9049|9044|9049.4|9044.4|9050.6|9045.6|9046.4|9041.4|49
1610450400000|2021-01-12 11:20:00|9049.5|9044.5|9046.9|9041.9|9049.5|9044.5|9046.4|9041.4|26
1610450700000|2021-01-12 11:25:00|9046.7|9041.7|9046|9041|9047.1|9042.1|9044.9|9039.9|39
1610451000000|2021-01-12 11:30:00|9045.8|9040.8|9041.5|9036.5|9046.1|9041.1|9041.4|9036.4|52
1610451300000|2021-01-12 11:35:00|9041.4|9036.4|9041.2|9036.2|9043.2|9038.2|9040.7|9035.7|23
1610451600000|2021-01-12 11:40:00|9041.3|9036.3|9041.7|9036.7|9042.2|9037.2|9039.9|9034.9|44
1610451900000|2021-01-12 11:45:00|9041.8|9036.8|9041.5|9036.5|9044|9039|9040.9|9035.9|35
1610452200000|2021-01-12 11:50:00|9041.4|9036.4|9043.6|9038.6|9043.7|9038.7|9040.5|9035.5|47
1610452500000|2021-01-12 11:55:00|9043.7|9038.7|9045.7|9040.7|9046.4|9041.4|9043.7|9038.7|71
1610452800000|2021-01-12 12:00:00|9045.5|9040.5|9044|9039|9046.2|9041.2|9043.9|9038.9|54
1610453100000|2021-01-12 12:05:00|9044.2|9039.2|9045|9040|9045.2|9040.2|9041.8|9036.8|15
1610453400000|2021-01-12 12:10:00|9044.9|9039.9|9045|9040|9046.5|9041.5|9044.3|9039.3|50
1610453700000|2021-01-12 12:15:00|9044.9|9039.9|9046|9041|9046.7|9041.7|9044.3|9039.3|39
1610454000000|2021-01-12 12:20:00|9045.8|9040.8|9043.1|9038.1|9046.4|9041.4|9041.3|9036.3|42
1610454300000|2021-01-12 12:25:00|9043.2|9038.2|9041.2|9036.2|9043.4|9038.4|9039.3|9034.3|44
1610454600000|2021-01-12 12:30:00|9041|9036|9044|9039|9044.2|9039.2|9040|9035|35
1610454900000|2021-01-12 12:35:00|9043.9|9038.9|9043.7|9038.7|9044|9039|9040.4|9035.4|28
1610455200000|2021-01-12 12:40:00|9043.9|9038.9|9041.4|9036.4|9043.9|9038.9|9040.4|9035.4|51
1610455500000|2021-01-12 12:45:00|9041.3|9036.3|9043.3|9038.3|9045.2|9040.2|9040.2|9035.2|55
1610455800000|2021-01-12 12:50:00|9043.1|9038.1|9043.7|9038.7|9043.8|9038.8|9042.2|9037.2|47
1610456100000|2021-01-12 12:55:00|9043.4|9038.4|9042.3|9037.3|9044.5|9039.5|9040.7|9035.7|83
1610456400000|2021-01-12 13:00:00|9041.9|9036.9|9043.2|9038.2|9043.2|9038.2|9040.9|9035.9|57
1610456700000|2021-01-12 13:05:00|9043.3|9038.3|9038|9033|9044.2|9039.2|9037.8|9032.8|108
1610457000000|2021-01-12 13:10:00|9038.2|9033.2|9040|9035|9042.2|9037.2|9038.2|9033.2|35
1610457300000|2021-01-12 13:15:00|9039.9|9034.9|9042.9|9037.9|9043.5|9038.5|9039.4|9034.4|99
1610457600000|2021-01-12 13:20:00|9043|9038|9046.6|9041.6|9048.4|9043.4|9042.8|9037.8|92
1610457900000|2021-01-12 13:25:00|9046.8|9041.8|9044.4|9039.4|9049.2|9044.2|9044.4|9039.4|121
1610458200000|2021-01-12 13:30:00|9044.8|9039.8|9046.9|9041.9|9047.2|9042.2|9042.9|9037.9|73
1610458500000|2021-01-12 13:35:00|9047|9042|9049.4|9044.4|9049.4|9044.4|9045.9|9040.9|102
1610458800000|2021-01-12 13:40:00|9049.3|9044.3|9049.9|9044.9|9051.4|9046.4|9048.9|9043.9|116
1610459100000|2021-01-12 13:45:00|9050|9045|9048.5|9043.5|9050.3|9045.3|9047.8|9042.8|87
1610459400000|2021-01-12 13:50:00|9048.4|9043.4|9047.4|9042.4|9049.3|9044.3|9045.7|9040.7|98
1610459700000|2021-01-12 13:55:00|9047|9042|9049.1|9044.1|9053.7|9048.7|9047|9042|107
1610460000000|2021-01-12 14:00:00|9048.9|9043.9|9050.6|9045.6|9051.3|9046.3|9047.4|9042.4|92
1610460300000|2021-01-12 14:05:00|9050.4|9045.4|9050.3|9045.3|9054.9|9049.9|9048.4|9043.4|75
1610460600000|2021-01-12 14:10:00|9050.5|9045.5|9046.9|9041.9|9050.9|9045.9|9046.9|9041.9|55
1610460900000|2021-01-12 14:15:00|9047.2|9042.2|9044.9|9039.9|9047.8|9042.8|9043.9|9038.9|62
1610461200000|2021-01-12 14:20:00|9045|9040|9044.4|9039.4|9045.7|9040.7|9041.9|9036.9|44
1610461500000|2021-01-12 14:25:00|9044.6|9039.6|9048.4|9043.4|9048.4|9043.4|9044.4|9039.4|34
1610461800000|2021-01-12 14:30:00|9048.5|9043.5|9042.8|9037.8|9048.9|9043.9|9041.4|9036.4|167
1610462100000|2021-01-12 14:35:00|9042.9|9037.9|9042.9|9037.9|9044.9|9039.9|9041.4|9036.4|135
1610462400000|2021-01-12 14:40:00|9042.8|9037.8|9046.4|9041.4|9047.8|9042.8|9041.5|9036.5|91
1610462700000|2021-01-12 14:45:00|9046.2|9041.2|9047.9|9042.9|9047.9|9042.9|9044.5|9039.5|57
1610463000000|2021-01-12 14:50:00|9048|9043|9046.6|9041.6|9051.9|9046.9|9045.9|9040.9|84
1610463300000|2021-01-12 14:55:00|9046.9|9041.9|9046.5|9041.5|9047.9|9042.9|9044.9|9039.9|139
1610463600000|2021-01-12 15:00:00|9046.6|9041.6|9047.5|9042.5|9048.4|9043.4|9044.7|9039.7|74
1610463900000|2021-01-12 15:05:00|9047.4|9042.4|9046.2|9041.2|9048.4|9043.4|9045|9040|59
1610464200000|2021-01-12 15:10:00|9046.4|9041.4|9047.8|9042.8|9047.8|9042.8|9042.5|9037.5|43
1610464500000|2021-01-12 15:15:00|9047.9|9042.9|9043.2|9038.2|9048.4|9043.4|9042.4|9037.4|32
1610464800000|2021-01-12 15:20:00|9043.1|9038.1|9039.4|9034.4|9043.4|9038.4|9039|9034|34
1610465100000|2021-01-12 15:25:00|9038|9033|9040.3|9035.3|9040.7|9035.7|9036|9031|108
1610465400000|2021-01-12 15:30:00|9040.1|9035.1|9036.9|9031.9|9040.2|9035.2|9036|9031|104
1610465700000|2021-01-12 15:35:00|9036.8|9031.8|9038.4|9033.4|9038.5|9033.5|9036.1|9031.1|163
1610466000000|2021-01-12 15:40:00|9038.6|9033.6|9037.7|9032.7|9039.4|9034.4|9035.2|9030.2|141
1610466300000|2021-01-12 15:45:00|9037.5|9032.5|9039.9|9034.9|9041.3|9036.3|9037|9032|85
1610466600000|2021-01-12 15:50:00|9039.7|9034.7|9041.9|9036.9|9043.9|9038.9|9039|9034|87
1610466900000|2021-01-12 15:55:00|9041.7|9036.7|9040.9|9035.9|9041.7|9036.7|9036.8|9031.8|79
1610467200000|2021-01-12 16:00:00|9041|9036|9036.9|9031.9|9041|9036|9036.1|9031.1|46
1610467500000|2021-01-12 16:05:00|9036.7|9031.7|9037.4|9032.4|9037.9|9032.9|9035.7|9030.7|31
1610467800000|2021-01-12 16:10:00|9037|9032|9036.1|9031.1|9038.4|9033.4|9036.1|9031.1|33
1610468100000|2021-01-12 16:15:00|9036|9031|9037.9|9032.9|9037.9|9032.9|9033.7|9028.7|44
1610468400000|2021-01-12 16:20:00|9037.8|9032.8|9036.9|9031.9|9038.2|9033.2|9035.5|9030.5|29
1610468700000|2021-01-12 16:25:00|9036.7|9031.7|9040|9035|9040.3|9035.3|9036|9031|36
1610469000000|2021-01-12 16:30:00|9040.4|9035.4|9038.4|9033.4|9040.4|9035.4|9037.5|9032.5|30
1610469300000|2021-01-12 16:35:00|9038.3|9033.3|9037|9032|9039.9|9034.9|9036.9|9031.9|38
1610469600000|2021-01-12 16:40:00|9037.2|9032.2|9038.8|9033.8|9040.9|9035.9|9036.7|9031.7|24
1610469900000|2021-01-12 16:45:00|9038.9|9033.9|9036.9|9031.9|9038.9|9033.9|9036.9|9031.9|21
1610470200000|2021-01-12 16:50:00|9037.2|9032.2|9036.4|9031.4|9038.9|9033.9|9034.9|9029.9|25
1610470500000|2021-01-12 16:55:00|9036.2|9031.2|9031|9026|9036.4|9031.4|9031|9026|91
1610470800000|2021-01-12 17:00:00|9031.2|9026.2|9031|9026|9032.2|9027.2|9029.8|9024.8|175
1610471100000|2021-01-12 17:05:00|9031.2|9026.2|9032.4|9027.4|9034.5|9029.5|9031|9026|74
1610471400000|2021-01-12 17:10:00|9032.7|9027.7|9033.9|9028.9|9035|9030|9032.4|9027.4|31
1610471700000|2021-01-12 17:15:00|9034.3|9029.3|9035.2|9030.2|9036.9|9031.9|9033.3|9028.3|36
1610472000000|2021-01-12 17:20:00|9035|9030|9032|9027|9035.2|9030.2|9031.8|9026.8|130
1610472300000|2021-01-12 17:25:00|9031.9|9026.9|9029.1|9024.1|9033.4|9028.4|9029.1|9024.1|31
1610472600000|2021-01-12 17:30:00|9029|9024|9029|9024|9030.4|9025.4|9028.6|9023.6|117
1610472900000|2021-01-12 17:35:00|9029.2|9024.2|9029.8|9024.8|9030.2|9025.2|9028.4|9023.4|22
1610473200000|2021-01-12 17:40:00|9029.6|9024.6|9029.1|9024.1|9031.2|9026.2|9028.9|9023.9|23
1610473500000|2021-01-12 17:45:00|9028.9|9023.9|9029.3|9024.3|9030.2|9025.2|9028.1|9023.1|30
1610473800000|2021-01-12 17:50:00|9029.4|9024.4|9026.5|9021.5|9029.4|9024.4|9026|9021|86
1610474100000|2021-01-12 17:55:00|9026.4|9021.4|9028.3|9023.3|9028.4|9023.4|9025.7|9020.7|41
1610474400000|2021-01-12 18:00:00|9028.4|9023.4|9029.1|9024.1|9029.4|9024.4|9027.6|9022.6|95
1610474700000|2021-01-12 18:05:00|9028.9|9023.9|9027.4|9022.4|9029.4|9024.4|9027.1|9022.1|26
1610475000000|2021-01-12 18:10:00|9027.3|9022.3|9025.8|9020.8|9027.9|9022.9|9025.6|9020.6|46
1610475300000|2021-01-12 18:15:00|9025.6|9020.6|9025.8|9020.8|9026.4|9021.4|9025.1|9020.1|33
1610475600000|2021-01-12 18:20:00|9025.6|9020.6|9025.3|9020.3|9025.9|9020.9|9024.6|9019.6|28
1610475900000|2021-01-12 18:25:00|9025.1|9020.1|9021.6|9016.6|9025.3|9020.3|9021.6|9016.6|437
1610476200000|2021-01-12 18:30:00|9021.5|9016.5|9016.4|9011.4|9021.5|9016.5|9016.1|9011.1|497
1610476500000|2021-01-12 18:35:00|9016.7|9011.7|9015.7|9010.7|9017.9|9012.9|9015.4|9010.4|165
1610476800000|2021-01-12 18:40:00|9015.5|9010.5|9016.9|9011.9|9016.9|9011.9|9014.6|9009.6|53
1610477100000|2021-01-12 18:45:00|9016.5|9011.5|9018.4|9013.4|9018.4|9013.4|9016.5|9011.5|71
1610477400000|2021-01-12 18:50:00|9018.2|9013.2|9017.9|9012.9|9018.9|9013.9|9015.9|9010.9|122
1610477700000|2021-01-12 18:55:00|9017.7|9012.7|9018.4|9013.4|9019.4|9014.4|9016.4|9011.4|24
1610478000000|2021-01-12 19:00:00|9018.2|9013.2|9015.9|9010.9|9018.4|9013.4|9015.9|9010.9|31
1610478300000|2021-01-12 19:05:00|9015.5|9010.5|9014.4|9009.4|9016.4|9011.4|9013|9008|48
1610478600000|2021-01-12 19:10:00|9014.2|9009.2|9012.9|9007.9|9014.4|9009.4|9011.9|9006.9|42
1610478900000|2021-01-12 19:15:00|9012.8|9007.8|9012.9|9007.9|9014|9009|9012.4|9007.4|72
1610479200000|2021-01-12 19:20:00|9012.7|9007.7|9011.9|9006.9|9013.1|9008.1|9010.5|9005.5|82
1610479500000|2021-01-12 19:25:00|9011.8|9006.8|9010.4|9005.4|9011.9|9006.9|9009.4|9004.4|66
1610479800000|2021-01-12 19:30:00|9010.7|9005.7|9007.1|9002.1|9010.9|9005.9|9005.7|9000.7|153
1610480100000|2021-01-12 19:35:00|9006.9|9001.9|9005.9|9000.9|9008.5|9003.5|9005.5|9000.5|59
1610480400000|2021-01-12 19:40:00|9006|9001|9007.2|9002.2|9007.9|9002.9|9005|9000|76
1610480700000|2021-01-12 19:45:00|9007|9002|9004.3|8999.3|9008.4|9003.4|9004|8999|127
1610481000000|2021-01-12 19:50:00|9004.2|8999.2|9007.8|9002.8|9007.8|9002.8|9004.2|8999.2|90
1610481300000|2021-01-12 19:55:00|9007.4|9002.4|9008.5|9003.5|9008.6|9003.6|9006.8|9001.8|440
1610481600000|2021-01-12 20:00:00|9008.4|9003.4|9006.6|9001.6|9010|9005|9006.5|9001.5|79
1610481900000|2021-01-12 20:05:00|9006.8|9001.8|9005.7|9000.7|9008.3|9003.3|9005.5|9000.5|29
1610482200000|2021-01-12 20:10:00|9005.5|9000.5|9005.4|9000.4|9007.9|9002.9|9004.6|8999.6|54
1610482500000|2021-01-12 20:15:00|9005.2|9000.2|9005|9000|9006.9|9001.9|9005|9000|20
1610482800000|2021-01-12 20:20:00|9004.8|8999.8|9004.6|8999.6|9005.4|9000.4|9004.2|8999.2|13
1610483100000|2021-01-12 20:25:00|9004.4|8999.4|9004.9|8999.9|9006.4|9001.4|9004.2|8999.2|72
1610483400000|2021-01-12 20:30:00|9004.8|8999.8|9004.9|8999.9|9005.4|9000.4|9004.3|8999.3|51
1610483700000|2021-01-12 20:35:00|9004.8|8999.8|9004.8|8999.8|9005.4|9000.4|9003.2|8998.2|32
1610484000000|2021-01-12 20:40:00|9004.6|8999.6|9006.1|9001.1|9006.4|9001.4|9004.3|8999.3|38
1610484300000|2021-01-12 20:45:00|9006|9001|9004.2|8999.2|9006|9001|9004|8999|22
1610484600000|2021-01-12 20:50:00|9004|8999|9005.4|9000.4|9005.4|9000.4|9004|8999|45
1610484900000|2021-01-12 20:55:00|9005.5|9000.5|9003.4|8998.4|9005.5|9000.5|9002|8997|104
1610485200000|2021-01-12 21:00:00|9003.5|8998.5|9002.7|8997.7|9004|8999|9002.4|8997.4|51
1610485500000|2021-01-12 21:05:00|9002.6|8997.6|9003.5|8998.5|9003.5|8998.5|9002.6|8997.6|21
1610485800000|2021-01-12 21:10:00|9003.6|8998.6|9004.7|8999.7|9004.9|8999.9|9003.2|8998.2|138
1610486100000|2021-01-12 21:15:00|9004.9|8999.9|9004.6|8999.6|9004.9|8999.9|9004.3|8999.3|27
1610486400000|2021-01-12 21:20:00|9004.8|8999.8|9005.4|9000.4|9005.4|9000.4|9004.4|8999.4|19
1610486700000|2021-01-12 21:25:00|9005.2|9000.2|9003.9|8998.9|9006.4|9001.4|9003.9|8998.9|21
1610487000000|2021-01-12 21:30:00|9003.4|8998.4|9003.6|8998.6|9003.9|8998.9|9003.4|8998.4|41
1610487300000|2021-01-12 21:35:00|9003.8|8998.8|9003.1|8998.1|9004|8999|9002.6|8997.6|25
1610487600000|2021-01-12 21:40:00|9003.3|8998.3|9003.5|8998.5|9003.8|8998.8|9002.9|8997.9|10
1610487900000|2021-01-12 21:45:00|9003.9|8998.9|9003.1|8998.1|9003.9|8998.9|9002.1|8997.1|171
1610488200000|2021-01-12 21:50:00|9002.9|8997.9|9003.4|8998.4|9003.5|8998.5|9002.6|8997.6|11
1610488500000|2021-01-12 21:55:00|9003.1|8998.1|9003.8|8996.8|9005.3|8999.3|9002.5|8996.1|32
1610499600000|2021-01-13 01:00:00|9000.6|8995.6|9001.2|8996.2|9001.6|8996.6|9000.1|8995.1|415
1610499900000|2021-01-13 01:05:00|9001.3|8996.3|9000.3|8995.3|9001.6|8996.6|9000.2|8995.2|65
1610500200000|2021-01-13 01:10:00|9000.2|8995.2|9000.1|8995.1|9000.7|8995.7|8999.7|8994.7|134
1610500500000|2021-01-13 01:15:00|9000.3|8995.3|9002.7|8997.7|9002.8|8997.8|9000.1|8995.1|84
1610500800000|2021-01-13 01:20:00|9002.8|8997.8|9001.6|8996.6|9003|8998|9001.3|8996.3|19
1610501100000|2021-01-13 01:25:00|9001.7|8996.7|8995.8|8990.8|9001.7|8996.7|8995.8|8990.8|87
1610501400000|2021-01-13 01:30:00|8996.1|8991.1|8994.8|8989.8|8996.7|8991.7|8994.3|8989.3|100
1610501700000|2021-01-13 01:35:00|8994.7|8989.7|8994.3|8989.3|8995.7|8990.7|8994.3|8989.3|100
1610502000000|2021-01-13 01:40:00|8994.5|8989.5|8994.7|8989.7|8995.2|8990.2|8994.3|8989.3|129
1610502300000|2021-01-13 01:45:00|8994.3|8989.3|8994.7|8989.7|8995.7|8990.7|8994.1|8989.1|30
1610502600000|2021-01-13 01:50:00|8994.5|8989.5|8995.3|8990.3|8995.7|8990.7|8993.4|8988.4|42
1610502900000|2021-01-13 01:55:00|8995.2|8990.2|8994.7|8989.7|8995.2|8990.2|8993.8|8988.8|74
1610503200000|2021-01-13 02:00:00|8994.6|8989.6|8996.1|8991.1|8996.6|8991.6|8993.8|8988.8|43
1610503500000|2021-01-13 02:05:00|8995.9|8990.9|8996.2|8991.2|8996.8|8991.8|8995.8|8990.8|21
1610503800000|2021-01-13 02:10:00|8996.3|8991.3|8994.7|8989.7|8996.3|8991.3|8994.3|8989.3|41
1610504100000|2021-01-13 02:15:00|8994.5|8989.5|8994.2|8989.2|8994.7|8989.7|8993.3|8988.3|44
1610504400000|2021-01-13 02:20:00|8994|8989|8993.8|8988.8|8994.7|8989.7|8993.3|8988.3|24
1610504700000|2021-01-13 02:25:00|8993.9|8988.9|8993.8|8988.8|8994.8|8989.8|8993.8|8988.8|35
1610505000000|2021-01-13 02:30:00|8993.9|8988.9|8993.7|8988.7|8994.2|8989.2|8993.3|8988.3|11
1610505300000|2021-01-13 02:35:00|8993.5|8988.5|8993.7|8988.7|8994.5|8989.5|8993|8988|72
1610505600000|2021-01-13 02:40:00|8993.8|8988.8|8994.7|8989.7|8995|8990|8993.7|8988.7|8
1610505900000|2021-01-13 02:45:00|8994.8|8989.8|8995.7|8990.7|8996.4|8991.4|8994.7|8989.7|32
1610506200000|2021-01-13 02:50:00|8995.8|8990.8|8996.5|8991.5|8996.5|8991.5|8995.7|8990.7|19
1610506500000|2021-01-13 02:55:00|8996.9|8991.9|8997.1|8992.1|8997.9|8992.9|8996.8|8991.8|46
1610506800000|2021-01-13 03:00:00|8997.3|8992.3|8995.6|8990.6|8997.3|8992.3|8995.2|8990.2|16
1610507100000|2021-01-13 03:05:00|8995.4|8990.4|8994.7|8989.7|8995.8|8990.8|8994.7|8989.7|14
1610507400000|2021-01-13 03:10:00|8994.5|8989.5|8994.3|8989.3|8995|8990|8993.7|8988.7|21
1610507700000|2021-01-13 03:15:00|8994.2|8989.2|8995.2|8990.2|8995.6|8990.6|8994.2|8989.2|15
1610508000000|2021-01-13 03:20:00|8995.3|8990.3|8995.3|8990.3|8996|8991|8995.2|8990.2|8
1610508300000|2021-01-13 03:25:00|8995.6|8990.6|8992.3|8987.3|8995.6|8990.6|8992.3|8987.3|37
1610508600000|2021-01-13 03:30:00|8992.4|8987.4|8992.7|8987.7|8992.7|8987.7|8992.2|8987.2|45
1610508900000|2021-01-13 03:35:00|8992.9|8987.9|8993.1|8988.1|8993.2|8988.2|8992.7|8987.7|9
1610509200000|2021-01-13 03:40:00|8992.9|8987.9|8993.3|8988.3|8993.7|8988.7|8992.5|8987.5|7
1610509500000|2021-01-13 03:45:00|8993.5|8988.5|8994.4|8989.4|8995.1|8990.1|8993.5|8988.5|4
1610509800000|2021-01-13 03:50:00|8994.5|8989.5|8993.8|8988.8|8995.1|8990.1|8993.8|8988.8|5
1610510100000|2021-01-13 03:55:00|8993.9|8988.9|8994.7|8989.7|8995.2|8990.2|8993.9|8988.9|8
1610510400000|2021-01-13 04:00:00|8994.9|8989.9|8995.8|8990.8|8996.2|8991.2|8994.8|8989.8|6
1610510700000|2021-01-13 04:05:00|8995.7|8990.7|8995.5|8990.5|8996.1|8991.1|8995.3|8990.3|15
1610511000000|2021-01-13 04:10:00|8995.7|8990.7|8995.3|8990.3|8996.1|8991.1|8995.2|8990.2|6
1610511300000|2021-01-13 04:15:00|8995.4|8990.4|8996.1|8991.1|8996.1|8991.1|8995.2|8990.2|6
1610511600000|2021-01-13 04:20:00|8995.9|8990.9|8996.3|8991.3|8996.6|8991.6|8995.7|8990.7|6
1610511900000|2021-01-13 04:25:00|8996.4|8991.4|8996.8|8991.8|8997.1|8992.1|8996.2|8991.2|7
1610512200000|2021-01-13 04:30:00|8996.7|8991.7|8996.8|8991.8|8997.3|8992.3|8996.7|8991.7|6
1610512500000|2021-01-13 04:35:00|8996.9|8991.9|8996.6|8991.6|8997.2|8992.2|8996.2|8991.2|7
1610512800000|2021-01-13 04:40:00|8996.7|8991.7|8996.9|8991.9|8997.4|8992.4|8996.5|8991.5|12
1610513100000|2021-01-13 04:45:00|8996.8|8991.8|8996.8|8991.8|8997.3|8992.3|8996.3|8991.3|17
1610513400000|2021-01-13 04:50:00|8996.7|8991.7|8997.9|8992.9|8998.1|8993.1|8996.7|8991.7|9
1610513700000|2021-01-13 04:55:00|8997.7|8992.7|8999.9|8994.9|8999.9|8994.9|8997.7|8992.7|39
1610514000000|2021-01-13 05:00:00|9000|8995|8999.1|8994.1|9000.2|8995.2|8998.2|8993.2|56
1610514300000|2021-01-13 05:05:00|8999.2|8994.2|8998.9|8993.9|8999.8|8994.8|8998.9|8993.9|9
1610514600000|2021-01-13 05:10:00|8999.1|8994.1|8998.5|8993.5|8999.5|8994.5|8998.2|8993.2|11
1610514900000|2021-01-13 05:15:00|8998.3|8993.3|8998|8993|8998.3|8993.3|8997.2|8992.2|21
1610515200000|2021-01-13 05:20:00|8998.1|8993.1|8999.5|8994.5|8999.6|8994.6|8997.8|8992.8|6
1610515500000|2021-01-13 05:25:00|8999.3|8994.3|8998.7|8993.7|8999.6|8994.6|8998.6|8993.6|15
1610515800000|2021-01-13 05:30:00|8998.8|8993.8|8999.2|8994.2|8999.6|8994.6|8998.6|8993.6|7
1610516100000|2021-01-13 05:35:00|8999.3|8994.3|9000.7|8995.7|9001|8996|8999.3|8994.3|11
1610516400000|2021-01-13 05:40:00|9000.8|8995.8|9001.3|8996.3|9001.6|8996.6|9000.7|8995.7|38
1610516700000|2021-01-13 05:45:00|9001.4|8996.4|9000.7|8995.7|9001.6|8996.6|9000.7|8995.7|6
1610517000000|2021-01-13 05:50:00|9000.6|8995.6|9000.1|8995.1|9000.6|8995.6|8999.7|8994.7|39
1610517300000|2021-01-13 05:55:00|9000.3|8995.3|9000.8|8995.8|9001.3|8996.3|8999.7|8994.7|31
1610517600000|2021-01-13 06:00:00|9000.7|8995.7|8997.7|8992.7|9001.5|8996.5|8997.7|8992.7|25
1610517900000|2021-01-13 06:05:00|8998|8993|8998.6|8993.6|8998.8|8993.8|8997.7|8992.7|26
1610518200000|2021-01-13 06:10:00|8998.8|8993.8|8998.5|8993.5|8999|8994|8998.2|8993.2|11
1610518500000|2021-01-13 06:15:00|8998.3|8993.3|8999.6|8994.6|9000|8995|8998.2|8993.2|4
1610518800000|2021-01-13 06:20:00|8999.4|8994.4|8996.7|8991.7|8999.6|8994.6|8996.7|8991.7|32
1610519100000|2021-01-13 06:25:00|8996.8|8991.8|8996.9|8991.9|8997.1|8992.1|8996.3|8991.3|12
1610519400000|2021-01-13 06:30:00|8997.1|8992.1|8999.2|8994.2|8999.3|8994.3|8997|8992|13
1610519700000|2021-01-13 06:35:00|8999.3|8994.3|8999.1|8994.1|8999.9|8994.9|8998.7|8993.7|38
1610520000000|2021-01-13 06:40:00|8998.9|8993.9|8998.8|8993.8|8999.1|8994.1|8998.7|8993.7|5
1610520300000|2021-01-13 06:45:00|8999|8994|8997.7|8992.7|8999|8994|8997.7|8992.7|8
1610520600000|2021-01-13 06:50:00|8997.8|8992.8|8999.5|8994.5|8999.5|8994.5|8997.4|8992.4|11
1610520900000|2021-01-13 06:55:00|8999.6|8994.6|8998.6|8993.6|9000|8995|8998.3|8993.3|27
1610521200000|2021-01-13 07:00:00|8998.8|8993.8|8998.1|8993.1|8999|8994|8997.2|8992.2|34
1610521500000|2021-01-13 07:05:00|8998.3|8993.3|8998.5|8993.5|8998.8|8993.8|8998.1|8993.1|14
1610521800000|2021-01-13 07:10:00|8998.6|8993.6|8996.5|8991.5|8998.9|8993.9|8995.4|8990.4|87
1610522100000|2021-01-13 07:15:00|8996.6|8991.6|8995.9|8990.9|8997|8992|8995.4|8990.4|14
1610522400000|2021-01-13 07:20:00|8995.8|8990.8|8998.3|8993.3|8998.8|8993.8|8995.8|8990.8|35
1610522700000|2021-01-13 07:25:00|8998.2|8993.2|8993.8|8988.8|8998.3|8993.3|8993.8|8988.8|41
1610523000000|2021-01-13 07:30:00|8993.7|8988.7|8992.2|8987.2|8993.9|8988.9|8991.2|8986.2|119
1610523300000|2021-01-13 07:35:00|8992.3|8987.3|8995|8990|8995|8990|8992.2|8987.2|59
1610523600000|2021-01-13 07:40:00|8994.9|8989.9|8997|8992|8997.3|8992.3|8994.9|8989.9|136
1610523900000|2021-01-13 07:45:00|8997.1|8992.1|8996.7|8991.7|8998|8993|8996.2|8991.2|10
1610524200000|2021-01-13 07:50:00|8996.6|8991.6|8997.8|8992.8|8998|8993|8995.7|8990.7|60
1610524500000|2021-01-13 07:55:00|8997.6|8992.6|9003.7|8998.7|9004.1|8999.1|8997.6|8992.6|93
1610524800000|2021-01-13 08:00:00|9004|8999|9008|9003|9008.6|9003.6|9003|8998|143
1610525100000|2021-01-13 08:05:00|9008.1|9003.1|9005.3|9000.3|9010.8|9005.8|9003.5|8998.5|249
1610525400000|2021-01-13 08:10:00|9005.5|9000.5|9002.4|8997.4|9005.5|9000.5|9001.3|8996.3|44
1610525700000|2021-01-13 08:15:00|9002.3|8997.3|9003.8|8998.8|9004.9|8999.9|9001.4|8996.4|113
1610526000000|2021-01-13 08:20:00|9004.2|8999.2|9004.6|8999.6|9005.7|9000.7|9002.5|8997.5|28
1610526300000|2021-01-13 08:25:00|9004.9|8999.9|9007.6|9002.6|9007.9|9002.9|9004.2|8999.2|41
1610526600000|2021-01-13 08:30:00|9007.8|9002.8|9010.8|9005.8|9011.2|9006.2|9006.6|9001.6|72
1610526900000|2021-01-13 08:35:00|9010.9|9005.9|9010|9005|9011.9|9006.9|9009.2|9004.2|527
1610527200000|2021-01-13 08:40:00|9010.3|9005.3|9009.8|9004.8|9011|9006|9009.5|9004.5|56
1610527500000|2021-01-13 08:45:00|9009.9|9004.9|9015.5|9010.5|9015.7|9010.7|9009.9|9004.9|197
1610527800000|2021-01-13 08:50:00|9015.7|9010.7|9013.2|9008.2|9016.2|9011.2|9012.2|9007.2|40
1610528100000|2021-01-13 08:55:00|9013.3|9008.3|9012.2|9007.2|9014|9009|9010.5|9005.5|52
1610528400000|2021-01-13 09:00:00|9012.4|9007.4|9017.2|9012.2|9017.3|9012.3|9011.5|9006.5|107
1610528700000|2021-01-13 09:05:00|9017.3|9012.3|9016.8|9011.8|9017.3|9012.3|9015.5|9010.5|40
1610529000000|2021-01-13 09:10:00|9016.9|9011.9|9016.5|9011.5|9017.8|9012.8|9013.8|9008.8|57
1610529300000|2021-01-13 09:15:00|9016.7|9011.7|9012.6|9007.6|9016.9|9011.9|9012.1|9007.1|92
1610529600000|2021-01-13 09:20:00|9012.8|9007.8|9012.9|9007.9|9016.6|9011.6|9011.5|9006.5|74
1610529900000|2021-01-13 09:25:00|9012.8|9007.8|9011.3|9006.3|9013.5|9008.5|9010.5|9005.5|22
1610530200000|2021-01-13 09:30:00|9011.4|9006.4|9013.9|9008.9|9013.9|9008.9|9011.4|9006.4|31
1610530500000|2021-01-13 09:35:00|9013.8|9008.8|9014|9009|9016.1|9011.1|9013.4|9008.4|23
1610530800000|2021-01-13 09:40:00|9013.9|9008.9|9013.8|9008.8|9014.8|9009.8|9012.9|9007.9|20
1610531100000|2021-01-13 09:45:00|9014|9009|9012.7|9007.7|9015.8|9010.8|9012|9007|60
1610531400000|2021-01-13 09:50:00|9012.5|9007.5|9013.3|9008.3|9014.3|9009.3|9011.9|9006.9|23
1610531700000|2021-01-13 09:55:00|9013.2|9008.2|9013.6|9008.6|9013.8|9008.8|9011.8|9006.8|31
1610532000000|2021-01-13 10:00:00|9013.8|9008.8|9016.8|9011.8|9017.6|9012.6|9012.2|9007.2|114
1610532300000|2021-01-13 10:05:00|9017|9012|9014.9|9009.9|9017.2|9012.2|9014.8|9009.8|11
1610532600000|2021-01-13 10:10:00|9014.8|9009.8|9017.2|9012.2|9017.2|9012.2|9014|9009|58
1610532900000|2021-01-13 10:15:00|9017|9012|9020.3|9015.3|9020.4|9015.4|9016.8|9011.8|54
1610533200000|2021-01-13 10:20:00|9020.1|9015.1|9019.2|9014.2|9020.3|9015.3|9018.5|9013.5|25
1610533500000|2021-01-13 10:25:00|9019.3|9014.3|9023|9018|9023.4|9018.4|9018.5|9013.5|49
1610533800000|2021-01-13 10:30:00|9022.9|9017.9|9023.5|9018.5|9024.8|9019.8|9022.1|9017.1|56
1610534100000|2021-01-13 10:35:00|9023.3|9018.3|9022.9|9017.9|9024.3|9019.3|9022|9017|60
1610534400000|2021-01-13 10:40:00|9022.8|9017.8|9021.8|9016.8|9023.1|9018.1|9021|9016|24
1610534700000|2021-01-13 10:45:00|9021.9|9016.9|9022|9017|9023.4|9018.4|9021.3|9016.3|58
1610535000000|2021-01-13 10:50:00|9022.1|9017.1|9021.2|9016.2|9022.1|9017.1|9019.7|9014.7|36
1610535300000|2021-01-13 10:55:00|9020.8|9015.8|9022|9017|9023|9018|9020.8|9015.8|17
1610535600000|2021-01-13 11:00:00|9022.2|9017.2|9024|9019|9024|9019|9021.2|9016.2|26
1610535900000|2021-01-13 11:05:00|9024.1|9019.1|9024.2|9019.2|9025.5|9020.5|9023.7|9018.7|34
1610536200000|2021-01-13 11:10:00|9024|9019|9023.5|9018.5|9024.9|9019.9|9023|9018|55
1610536500000|2021-01-13 11:15:00|9023.3|9018.3|9025.3|9020.3|9025.8|9020.8|9022.5|9017.5|16
1610536800000|2021-01-13 11:20:00|9025.2|9020.2|9024.4|9019.4|9026.8|9021.8|9024.4|9019.4|34
1610537100000|2021-01-13 11:25:00|9024.6|9019.6|9024|9019|9025|9020|9023.4|9018.4|11
1610537400000|2021-01-13 11:30:00|9024.2|9019.2|9029.3|9024.3|9029.8|9024.8|9024.2|9019.2|117
1610537700000|2021-01-13 11:35:00|9029.2|9024.2|9030.2|9025.2|9031.2|9026.2|9028.9|9023.9|51
1610538000000|2021-01-13 11:40:00|9030|9025|9028.2|9023.2|9030.3|9025.3|9027.4|9022.4|28
1610538300000|2021-01-13 11:45:00|9028.1|9023.1|9026.9|9021.9|9028.3|9023.3|9026.5|9021.5|35
1610538600000|2021-01-13 11:50:00|9027.1|9022.1|9028.3|9023.3|9029.7|9024.7|9026.9|9021.9|44
1610538900000|2021-01-13 11:55:00|9028.2|9023.2|9030.5|9025.5|9031.8|9026.8|9028.2|9023.2|68
1610539200000|2021-01-13 12:00:00|9030.4|9025.4|9028.3|9023.3|9030.8|9025.8|9027.5|9022.5|47
1610539500000|2021-01-13 12:05:00|9028.2|9023.2|9026.7|9021.7|9028.3|9023.3|9026.3|9021.3|40
1610539800000|2021-01-13 12:10:00|9026.5|9021.5|9029.8|9024.8|9030.2|9025.2|9026.4|9021.4|28
1610540100000|2021-01-13 12:15:00|9029.7|9024.7|9027.7|9022.7|9030.7|9025.7|9027.7|9022.7|33
1610540400000|2021-01-13 12:20:00|9027.5|9022.5|9025.1|9020.1|9027.8|9022.8|9025|9020|446
1610540700000|2021-01-13 12:25:00|9025|9020|9027.2|9022.2|9028.1|9023.1|9024|9019|74
1610541000000|2021-01-13 12:30:00|9027.3|9022.3|9025|9020|9027.7|9022.7|9024.3|9019.3|44
1610541300000|2021-01-13 12:35:00|9024.8|9019.8|9024.4|9019.4|9026.2|9021.2|9023.4|9018.4|62
1610541600000|2021-01-13 12:40:00|9024.3|9019.3|9023.4|9018.4|9024.3|9019.3|9022.5|9017.5|67
1610541900000|2021-01-13 12:45:00|9023.7|9018.7|9023.5|9018.5|9024.5|9019.5|9021.1|9016.1|66
1610542200000|2021-01-13 12:50:00|9023.2|9018.2|9023.8|9018.8|9024.9|9019.9|9022.3|9017.3|163
1610542500000|2021-01-13 12:55:00|9024|9019|9024.3|9019.3|9025.7|9020.7|9022.8|9017.8|46
1610542800000|2021-01-13 13:00:00|9024.5|9019.5|9025.2|9020.2|9025.2|9020.2|9023.2|9018.2|62
1610543100000|2021-01-13 13:05:00|9025.1|9020.1|9029.3|9024.3|9029.7|9024.7|9024.8|9019.8|107
1610543400000|2021-01-13 13:10:00|9029.5|9024.5|9029.1|9024.1|9029.7|9024.7|9027.1|9022.1|56
1610543700000|2021-01-13 13:15:00|9029.2|9024.2|9027.7|9022.7|9030.8|9025.8|9027.7|9022.7|44
1610544000000|2021-01-13 13:20:00|9027.8|9022.8|9026.4|9021.4|9029.3|9024.3|9026.4|9021.4|43
1610544300000|2021-01-13 13:25:00|9026.5|9021.5|9026.9|9021.9|9027.3|9022.3|9026.2|9021.2|97
1610544600000|2021-01-13 13:30:00|9027.2|9022.2|9020.9|9015.9|9027.2|9022.2|9019.8|9014.8|119
1610544900000|2021-01-13 13:35:00|9021|9016|9022.9|9017.9|9022.9|9017.9|9018.2|9013.2|122
1610545200000|2021-01-13 13:40:00|9022.7|9017.7|9025.2|9020.2|9026.2|9021.2|9022.5|9017.5|158
1610545500000|2021-01-13 13:45:00|9025.3|9020.3|9031.4|9026.4|9031.9|9026.9|9024.7|9019.7|293
1610545800000|2021-01-13 13:50:00|9031.3|9026.3|9026.8|9021.8|9031.3|9026.3|9025.4|9020.4|135
1610546100000|2021-01-13 13:55:00|9026.7|9021.7|9029.3|9024.3|9030.7|9025.7|9025.5|9020.5|49
1610546400000|2021-01-13 14:00:00|9029.2|9024.2|9028.7|9023.7|9031.3|9026.3|9028.5|9023.5|108
1610546700000|2021-01-13 14:05:00|9028.8|9023.8|9026.5|9021.5|9028.8|9023.8|9026|9021|81
1610547000000|2021-01-13 14:10:00|9026.7|9021.7|9023.8|9018.8|9029.8|9024.8|9023.5|9018.5|63
1610547300000|2021-01-13 14:15:00|9024.2|9019.2|9024.7|9019.7|9025.3|9020.3|9022.9|9017.9|213
1610547600000|2021-01-13 14:20:00|9024.6|9019.6|9026.8|9021.8|9027.9|9022.9|9024.6|9019.6|181
1610547900000|2021-01-13 14:25:00|9026.7|9021.7|9036.4|9031.4|9036.8|9031.8|9025.7|9020.7|170
1610548200000|2021-01-13 14:30:00|9036.7|9031.7|9035.2|9030.2|9038.2|9033.2|9033.9|9028.9|129
1610548500000|2021-01-13 14:35:00|9035.1|9030.1|9030.4|9025.4|9035.8|9030.8|9028.8|9023.8|200
1610548800000|2021-01-13 14:40:00|9030.2|9025.2|9030.5|9025.5|9032.3|9027.3|9029.4|9024.4|68
1610549100000|2021-01-13 14:45:00|9030.8|9025.8|9032.8|9027.8|9033|9028|9026.9|9021.9|329
1610549400000|2021-01-13 14:50:00|9032.7|9027.7|9028.1|9023.1|9032.7|9027.7|9027.9|9022.9|189
1610549700000|2021-01-13 14:55:00|9027.9|9022.9|9031.7|9026.7|9031.7|9026.7|9027.9|9022.9|44
1610550000000|2021-01-13 15:00:00|9031.8|9026.8|9033|9028|9035.2|9030.2|9030|9025|72
1610550300000|2021-01-13 15:05:00|9033.2|9028.2|9030.6|9025.6|9033.5|9028.5|9029.5|9024.5|52
1610550600000|2021-01-13 15:10:00|9030.4|9025.4|9026|9021|9030.4|9025.4|9025.9|9020.9|90
1610550900000|2021-01-13 15:15:00|9026.2|9021.2|9024.3|9019.3|9027.3|9022.3|9023.9|9018.9|85
1610551200000|2021-01-13 15:20:00|9024.2|9019.2|9019|9014|9025.3|9020.3|9018.1|9013.1|417
1610551500000|2021-01-13 15:25:00|9019.1|9014.1|9020.2|9015.2|9021.9|9016.9|9018.6|9013.6|482
1610551800000|2021-01-13 15:30:00|9020.3|9015.3|9022|9017|9023.7|9018.7|9020.2|9015.2|131
1610552100000|2021-01-13 15:35:00|9021.8|9016.8|9021|9016|9023.5|9018.5|9019.8|9014.8|309
1610552400000|2021-01-13 15:40:00|9020.8|9015.8|9025.2|9020.2|9026.8|9021.8|9020.6|9015.6|90
1610552700000|2021-01-13 15:45:00|9025|9020|9022.7|9017.7|9025.9|9020.9|9021.3|9016.3|140
1610553000000|2021-01-13 15:50:00|9022.6|9017.6|9028.4|9023.4|9029.5|9024.5|9022.6|9017.6|148
1610553300000|2021-01-13 15:55:00|9028.3|9023.3|9032.3|9027.3|9034|9029|9028|9023|124
1610553600000|2021-01-13 16:00:00|9032.5|9027.5|9032|9027|9032.5|9027.5|9029.9|9024.9|109
1610553900000|2021-01-13 16:05:00|9031.8|9026.8|9031|9026|9033.5|9028.5|9029.7|9024.7|113
1610554200000|2021-01-13 16:10:00|9031.2|9026.2|9034.5|9029.5|9036.5|9031.5|9031.2|9026.2|64
1610554500000|2021-01-13 16:15:00|9034.7|9029.7|9038|9033|9038|9033|9034.2|9029.2|91
1610554800000|2021-01-13 16:20:00|9037.8|9032.8|9036.5|9031.5|9038|9033|9033.8|9028.8|154
1610555100000|2021-01-13 16:25:00|9036.2|9031.2|9034.4|9029.4|9036.6|9031.6|9033.5|9028.5|92
1610555400000|2021-01-13 16:30:00|9034.7|9029.7|9033.6|9028.6|9035.3|9030.3|9033|9028|66
1610555700000|2021-01-13 16:35:00|9033.5|9028.5|9031.7|9026.7|9034.3|9029.3|9031|9026|37
1610556000000|2021-01-13 16:40:00|9031.6|9026.6|9031.6|9026.6|9035.3|9030.3|9031|9026|56
1610556300000|2021-01-13 16:45:00|9031.8|9026.8|9033|9028|9033|9028|9031.8|9026.8|20
1610556600000|2021-01-13 16:50:00|9032.8|9027.8|9033.4|9028.4|9034.3|9029.3|9032.5|9027.5|15
1610556900000|2021-01-13 16:55:00|9033.2|9028.2|9033.3|9028.3|9033.8|9028.8|9031.9|9026.9|22
1610557200000|2021-01-13 17:00:00|9033.2|9028.2|9033.7|9028.7|9034.2|9029.2|9032.7|9027.7|23
1610557500000|2021-01-13 17:05:00|9033.6|9028.6|9033.8|9028.8|9034.2|9029.2|9033|9028|28
1610557800000|2021-01-13 17:10:00|9034|9029|9035.5|9030.5|9035.8|9030.8|9033.8|9028.8|24
1610558100000|2021-01-13 17:15:00|9035.4|9030.4|9045.2|9040.2|9045.2|9040.2|9034.5|9029.5|328
1610558400000|2021-01-13 17:20:00|9045.1|9040.1|9039.7|9034.7|9045.1|9040.1|9039.2|9034.2|370
1610558700000|2021-01-13 17:25:00|9039.4|9034.4|9033.3|9028.3|9039.6|9034.6|9033.3|9028.3|204
1610559000000|2021-01-13 17:30:00|9033.2|9028.2|9035.3|9030.3|9036|9031|9032|9027|141
1610559300000|2021-01-13 17:35:00|9035.2|9030.2|9032|9027|9035.2|9030.2|9031.4|9026.4|30
1610559600000|2021-01-13 17:40:00|9031.8|9026.8|9031.4|9026.4|9032.8|9027.8|9030.5|9025.5|43
1610559900000|2021-01-13 17:45:00|9031.6|9026.6|9028.6|9023.6|9031.8|9026.8|9028.4|9023.4|43
1610560200000|2021-01-13 17:50:00|9028.7|9023.7|9026.7|9021.7|9030.3|9025.3|9025.4|9020.4|35
1610560500000|2021-01-13 17:55:00|9027|9022|9027.7|9022.7|9028.7|9023.7|9026.3|9021.3|84
1610560800000|2021-01-13 18:00:00|9027.8|9022.8|9022.2|9017.2|9027.8|9022.8|9022|9017|204
1610561100000|2021-01-13 18:05:00|9022.3|9017.3|9021.7|9016.7|9024.2|9019.2|9021|9016|116
1610561400000|2021-01-13 18:10:00|9021.9|9016.9|9021.4|9016.4|9022.3|9017.3|9021.1|9016.1|26
1610561700000|2021-01-13 18:15:00|9021.5|9016.5|9025|9020|9025.2|9020.2|9021.5|9016.5|34
1610562000000|2021-01-13 18:20:00|9025.2|9020.2|9025|9020|9026.7|9021.7|9024.5|9019.5|40
1610562300000|2021-01-13 18:25:00|9025.1|9020.1|9026.5|9021.5|9027|9022|9023.6|9018.6|45
1610562600000|2021-01-13 18:30:00|9026.2|9021.2|9024.5|9019.5|9026.3|9021.3|9024.1|9019.1|19
1610562900000|2021-01-13 18:35:00|9024.7|9019.7|9023.5|9018.5|9024.7|9019.7|9023|9018|25
1610563200000|2021-01-13 18:40:00|9023.7|9018.7|9025|9020|9025.3|9020.3|9023.5|9018.5|67
1610563500000|2021-01-13 18:45:00|9025.2|9020.2|9027.9|9022.9|9027.9|9022.9|9024.8|9019.8|80
1610563800000|2021-01-13 18:50:00|9027.7|9022.7|9028|9023|9028.8|9023.8|9027.3|9022.3|20
1610564100000|2021-01-13 18:55:00|9027.8|9022.8|9029.9|9024.9|9030.4|9025.4|9027.7|9022.7|32
1610564400000|2021-01-13 19:00:00|9029.7|9024.7|9029.9|9024.9|9030.9|9025.9|9028.7|9023.7|63
1610564700000|2021-01-13 19:05:00|9030.2|9025.2|9030.7|9025.7|9032.4|9027.4|9030|9025|23
1610565000000|2021-01-13 19:10:00|9030.9|9025.9|9031.2|9026.2|9031.7|9026.7|9030.5|9025.5|28
1610565300000|2021-01-13 19:15:00|9031.1|9026.1|9030.3|9025.3|9031.3|9026.3|9029.5|9024.5|70
1610565600000|2021-01-13 19:20:00|9030.6|9025.6|9031.2|9026.2|9032.3|9027.3|9030.5|9025.5|33
1610565900000|2021-01-13 19:25:00|9031.3|9026.3|9032.2|9027.2|9033.3|9028.3|9030.5|9025.5|22
1610566200000|2021-01-13 19:30:00|9032|9027|9031.8|9026.8|9032.3|9027.3|9031.5|9026.5|15
1610566500000|2021-01-13 19:35:00|9031.7|9026.7|9031.2|9026.2|9032.2|9027.2|9031.1|9026.1|43
1610566800000|2021-01-13 19:40:00|9031.4|9026.4|9032|9027|9032.3|9027.3|9030.1|9025.1|33
1610567100000|2021-01-13 19:45:00|9031.7|9026.7|9032.5|9027.5|9032.8|9027.8|9030.3|9025.3|15
1610567400000|2021-01-13 19:50:00|9032.4|9027.4|9031.7|9026.7|9032.4|9027.4|9031|9026|5
1610567700000|2021-01-13 19:55:00|9031.8|9026.8|9035.1|9030.1|9035.7|9030.7|9031.8|9026.8|215
1610568000000|2021-01-13 20:00:00|9034.9|9029.9|9034.4|9029.4|9035.2|9030.2|9033.4|9028.4|68
1610568300000|2021-01-13 20:05:00|9034.2|9029.2|9034.6|9029.6|9034.7|9029.7|9033.6|9028.6|6
1610568600000|2021-01-13 20:10:00|9034.4|9029.4|9033|9028|9034.6|9029.6|9032.8|9027.8|23
1610568900000|2021-01-13 20:15:00|9033.2|9028.2|9032.9|9027.9|9034.2|9029.2|9032.9|9027.9|11
1610569200000|2021-01-13 20:20:00|9033.2|9028.2|9033.5|9028.5|9034|9029|9033.1|9028.1|26
1610569500000|2021-01-13 20:25:00|9033.4|9028.4|9033.9|9028.9|9034.5|9029.5|9033|9028|23
1610569800000|2021-01-13 20:30:00|9034.1|9029.1|9034.9|9029.9|9035.7|9030.7|9033.4|9028.4|25
1610570100000|2021-01-13 20:35:00|9035.1|9030.1|9036.7|9031.7|9036.7|9031.7|9034.9|9029.9|12
1610570400000|2021-01-13 20:40:00|9036.6|9031.6|9035.2|9030.2|9037.9|9032.9|9034.9|9029.9|20
1610570700000|2021-01-13 20:45:00|9035.1|9030.1|9036.3|9031.3|9036.5|9031.5|9034.2|9029.2|51
1610571000000|2021-01-13 20:50:00|9036.5|9031.5|9036.4|9031.4|9038.7|9033.7|9036.4|9031.4|49
1610571300000|2021-01-13 20:55:00|9036.7|9031.7|9034.5|9029.5|9036.8|9031.8|9034.3|9029.3|82
1610571600000|2021-01-13 21:00:00|9034.3|9029.3|9033.4|9028.4|9034.5|9029.5|9032.7|9027.7|34
1610571900000|2021-01-13 21:05:00|9033.6|9028.6|9033.4|9028.4|9033.7|9028.7|9032.9|9027.9|7
1610572200000|2021-01-13 21:10:00|9033.6|9028.6|9032.8|9027.8|9033.6|9028.6|9032.6|9027.6|22
1610572500000|2021-01-13 21:15:00|9033|9028|9033.3|9028.3|9033.3|9028.3|9032.7|9027.7|22
1610572800000|2021-01-13 21:20:00|9033.7|9028.7|9032.7|9027.7|9034.7|9029.7|9032.7|9027.7|3
1610573100000|2021-01-13 21:25:00|9032.8|9027.8|9033.5|9028.5|9033.5|9028.5|9032.4|9027.4|10
1610573400000|2021-01-13 21:30:00|9033.3|9028.3|9034.3|9029.3|9034.3|9029.3|9033.3|9028.3|9
1610573700000|2021-01-13 21:35:00|9034.2|9029.2|9034.3|9029.3|9034.3|9029.3|9034|9029|7
1610574000000|2021-01-13 21:40:00|9034.2|9029.2|9034.3|9029.3|9034.3|9029.3|9034.2|9029.2|2
1610574300000|2021-01-13 21:45:00|9034.4|9029.4|9035.3|9030.3|9035.3|9030.3|9033.9|9028.9|28
1610574600000|2021-01-13 21:50:00|9035.5|9030.5|9034.2|9029.2|9035.5|9030.5|9033.6|9028.6|80
1610574900000|2021-01-13 21:55:00|9034.3|9029.3|9033.7|9028.7|9034.3|9029.3|9032.5|9027.5|26
1610586000000|2021-01-14 01:00:00|9029.3|9024.3|9026.7|9021.7|9029.3|9024.3|9026.5|9021.5|22
1610586300000|2021-01-14 01:05:00|9026.8|9021.8|9026.9|9021.9|9027.8|9022.8|9026.2|9021.2|12
1610586600000|2021-01-14 01:10:00|9026.7|9021.7|9026.7|9021.7|9026.7|9021.7|9025.9|9020.9|3
1610586900000|2021-01-14 01:15:00|9026.8|9021.8|9024.1|9019.1|9027.7|9022.7|9023.4|9018.4|33
1610587200000|2021-01-14 01:20:00|9024.2|9019.2|9024.4|9019.4|9025.3|9020.3|9024|9019|11
1610587500000|2021-01-14 01:25:00|9024.6|9019.6|9026.3|9021.3|9026.5|9021.5|9024.4|9019.4|9
1610587800000|2021-01-14 01:30:00|9026.2|9021.2|9027.2|9022.2|9027.2|9022.2|9025.4|9020.4|3
1610588100000|2021-01-14 01:35:00|9027.1|9022.1|9026.7|9021.7|9027.2|9022.2|9026.4|9021.4|17
1610588400000|2021-01-14 01:40:00|9026.6|9021.6|9026.3|9021.3|9027|9022|9025.7|9020.7|3
1610588700000|2021-01-14 01:45:00|9026.2|9021.2|9026.2|9021.2|9026.5|9021.5|9025.9|9020.9|12
1610589000000|2021-01-14 01:50:00|9026.3|9021.3|9025.9|9020.9|9026.6|9021.6|9025.9|9020.9|5
1610589300000|2021-01-14 01:55:00|9026.1|9021.1|9026.8|9021.8|9026.8|9021.8|9025.8|9020.8|6
1610589600000|2021-01-14 02:00:00|9026.7|9021.7|9028.8|9023.8|9028.8|9023.8|9026.7|9021.7|30
1610589900000|2021-01-14 02:05:00|9029|9024|9028.7|9023.7|9029.7|9024.7|9028.4|9023.4|22
1610590200000|2021-01-14 02:10:00|9028.6|9023.6|9027.5|9022.5|9028.8|9023.8|9027.5|9022.5|5
1610590500000|2021-01-14 02:15:00|9027.4|9022.4|9026.8|9021.8|9027.4|9022.4|9025.4|9020.4|9
1610590800000|2021-01-14 02:20:00|9027|9022|9034.9|9029.9|9035.9|9030.9|9026.4|9021.4|49
1610591100000|2021-01-14 02:25:00|9034.8|9029.8|9039.6|9034.6|9039.8|9034.8|9034.2|9029.2|58
1610591400000|2021-01-14 02:30:00|9039.7|9034.7|9048.1|9043.1|9048.2|9043.2|9039.7|9034.7|167
1610591700000|2021-01-14 02:35:00|9048.2|9043.2|9043.8|9038.8|9049|9044|9043.8|9038.8|76
1610592000000|2021-01-14 02:40:00|9043.7|9038.7|9038|9033|9044.7|9039.7|9037.7|9032.7|138
1610592300000|2021-01-14 02:45:00|9038.1|9033.1|9036.3|9031.3|9039.7|9034.7|9036.3|9031.3|31
1610592600000|2021-01-14 02:50:00|9036.5|9031.5|9035.2|9030.2|9036.7|9031.7|9034.6|9029.6|30
1610592900000|2021-01-14 02:55:00|9034.9|9029.9|9036.8|9031.8|9037|9032|9033.8|9028.8|29
1610593200000|2021-01-14 03:00:00|9036.5|9031.5|9038|9033|9038|9033|9035.5|9030.5|27
1610593500000|2021-01-14 03:05:00|9038.1|9033.1|9040|9035|9040.4|9035.4|9035.9|9030.9|25
1610593800000|2021-01-14 03:10:00|9040.1|9035.1|9040.5|9035.5|9040.6|9035.6|9037.8|9032.8|33
1610594100000|2021-01-14 03:15:00|9040.2|9035.2|9039.2|9034.2|9040.8|9035.8|9039|9034|9
1610594400000|2021-01-14 03:20:00|9039.4|9034.4|9040.8|9035.8|9040.8|9035.8|9039.1|9034.1|22
1610594700000|2021-01-14 03:25:00|9040.5|9035.5|9043.3|9038.3|9043.7|9038.7|9040.5|9035.5|30
1610595000000|2021-01-14 03:30:00|9043.1|9038.1|9044.3|9039.3|9044.7|9039.7|9042.1|9037.1|25
1610595300000|2021-01-14 03:35:00|9044.1|9039.1|9040.9|9035.9|9044.3|9039.3|9040.7|9035.7|43
1610595600000|2021-01-14 03:40:00|9040.6|9035.6|9040.1|9035.1|9040.9|9035.9|9039.7|9034.7|12
1610595900000|2021-01-14 03:45:00|9040.3|9035.3|9041|9036|9041.8|9036.8|9040.1|9035.1|11
1610596200000|2021-01-14 03:50:00|9040.8|9035.8|9040|9035|9040.9|9035.9|9040|9035|5
1610596500000|2021-01-14 03:55:00|9040.1|9035.1|9040.6|9035.6|9040.6|9035.6|9039.1|9034.1|12
1610596800000|2021-01-14 04:00:00|9040.4|9035.4|9040.8|9035.8|9041.4|9036.4|9040.4|9035.4|6
1610597100000|2021-01-14 04:05:00|9040.6|9035.6|9040.2|9035.2|9041.4|9036.4|9039.9|9034.9|10
1610597400000|2021-01-14 04:10:00|9040.1|9035.1|9039.1|9034.1|9040.2|9035.2|9038.6|9033.6|6
1610597700000|2021-01-14 04:15:00|9038.9|9033.9|9039.9|9034.9|9039.9|9034.9|9038.5|9033.5|6
1610598000000|2021-01-14 04:20:00|9040|9035|9039.1|9034.1|9040|9035|9038.6|9033.6|26
1610598300000|2021-01-14 04:25:00|9039.2|9034.2|9038.4|9033.4|9039.4|9034.4|9038|9033|18
1610598600000|2021-01-14 04:30:00|9038.2|9033.2|9039.6|9034.6|9039.9|9034.9|9038.2|9033.2|3
1610598900000|2021-01-14 04:35:00|9039.5|9034.5|9039.5|9034.5|9040.4|9035.4|9039.5|9034.5|24
1610599200000|2021-01-14 04:40:00|9039.6|9034.6|9040.6|9035.6|9040.9|9035.9|9039.5|9034.5|10
1610599500000|2021-01-14 04:45:00|9040.4|9035.4|9039.5|9034.5|9040.5|9035.5|9039.2|9034.2|36
1610599800000|2021-01-14 04:50:00|9039.3|9034.3|9039.3|9034.3|9039.7|9034.7|9038.8|9033.8|5
1610600100000|2021-01-14 04:55:00|9039.4|9034.4|9036.6|9031.6|9039.6|9034.6|9036.4|9031.4|13
1610600400000|2021-01-14 05:00:00|9036.7|9031.7|9038.4|9033.4|9039|9034|9036.5|9031.5|14
1610600700000|2021-01-14 05:05:00|9038.2|9033.2|9038|9033|9038.6|9033.6|9037.7|9032.7|6
1610601000000|2021-01-14 05:10:00|9037.8|9032.8|9038.5|9033.5|9038.8|9033.8|9037.6|9032.6|15
1610601300000|2021-01-14 05:15:00|9038.3|9033.3|9038.5|9033.5|9039.5|9034.5|9038.1|9033.1|50
1610601600000|2021-01-14 05:20:00|9038.3|9033.3|9037.8|9032.8|9038.9|9033.9|9036.6|9031.6|34
1610601900000|2021-01-14 05:25:00|9037.9|9032.9|9038.1|9033.1|9038.4|9033.4|9036.8|9031.8|23
1610602200000|2021-01-14 05:30:00|9038.2|9033.2|9039.5|9034.5|9039.6|9034.6|9037.6|9032.6|50
1610602500000|2021-01-14 05:35:00|9039.6|9034.6|9036.6|9031.6|9039.6|9034.6|9036.5|9031.5|35
1610602800000|2021-01-14 05:40:00|9036.8|9031.8|9036.5|9031.5|9037.2|9032.2|9036.3|9031.3|20
1610603100000|2021-01-14 05:45:00|9036.3|9031.3|9035.1|9030.1|9036.8|9031.8|9034.2|9029.2|24
1610603400000|2021-01-14 05:50:00|9035.2|9030.2|9036.6|9031.6|9036.9|9031.9|9035.1|9030.1|13
1610603700000|2021-01-14 05:55:00|9036.7|9031.7|9033.6|9028.6|9036.7|9031.7|9033.4|9028.4|22
1610604000000|2021-01-14 06:00:00|9033.7|9028.7|9035.7|9030.7|9036.4|9031.4|9033.7|9028.7|12
1610604300000|2021-01-14 06:05:00|9035.6|9030.6|9035.5|9030.5|9036.3|9031.3|9035.3|9030.3|19
1610604600000|2021-01-14 06:10:00|9035.3|9030.3|9034|9029|9035.3|9030.3|9033.6|9028.6|21
1610604900000|2021-01-14 06:15:00|9033.8|9028.8|9036.5|9031.5|9036.8|9031.8|9033.6|9028.6|9
1610605200000|2021-01-14 06:20:00|9036.2|9031.2|9037.6|9032.6|9037.8|9032.8|9036|9031|4
1610605500000|2021-01-14 06:25:00|9037.5|9032.5|9037.6|9032.6|9037.8|9032.8|9036.7|9031.7|25
1610605800000|2021-01-14 06:30:00|9037.5|9032.5|9037.4|9032.4|9037.8|9032.8|9036.7|9031.7|13
1610606100000|2021-01-14 06:35:00|9037.6|9032.6|9036.1|9031.1|9037.8|9032.8|9035|9030|6
1610606400000|2021-01-14 06:40:00|9036|9031|9036.1|9031.1|9036.3|9031.3|9035.1|9030.1|5
1610606700000|2021-01-14 06:45:00|9036.3|9031.3|9036|9031|9036.3|9031.3|9035.5|9030.5|12
1610607000000|2021-01-14 06:50:00|9036.1|9031.1|9037.1|9032.1|9037.3|9032.3|9035.5|9030.5|9
1610607300000|2021-01-14 06:55:00|9037.3|9032.3|9037.3|9032.3|9037.6|9032.6|9036.5|9031.5|5
1610607600000|2021-01-14 07:00:00|9037.4|9032.4|9042.1|9037.1|9042.2|9037.2|9037.1|9032.1|46
1610607900000|2021-01-14 07:05:00|9042.3|9037.3|9044.4|9039.4|9045|9040|9041.6|9036.6|53
1610608200000|2021-01-14 07:10:00|9044.8|9039.8|9038.8|9033.8|9044.8|9039.8|9038.4|9033.4|43
1610608500000|2021-01-14 07:15:00|9039|9034|9039.4|9034.4|9041.2|9036.2|9037.9|9032.9|36
1610608800000|2021-01-14 07:20:00|9039.6|9034.6|9040.1|9035.1|9041.6|9036.6|9039.3|9034.3|58
1610609100000|2021-01-14 07:25:00|9040.2|9035.2|9038|9033|9040.2|9035.2|9037.6|9032.6|27
1610609400000|2021-01-14 07:30:00|9037.7|9032.7|9037.2|9032.2|9038.5|9033.5|9036.8|9031.8|47
1610609700000|2021-01-14 07:35:00|9037.5|9032.5|9036.2|9031.2|9037.5|9032.5|9035.4|9030.4|19
1610610000000|2021-01-14 07:40:00|9036.1|9031.1|9037.6|9032.6|9037.9|9032.9|9036.1|9031.1|78
1610610300000|2021-01-14 07:45:00|9037.7|9032.7|9040.2|9035.2|9040.2|9035.2|9036.9|9031.9|8
1610610600000|2021-01-14 07:50:00|9040.1|9035.1|9041.4|9036.4|9043.6|9038.6|9040|9035|45
1610610900000|2021-01-14 07:55:00|9041.6|9036.6|9038.4|9033.4|9041.6|9036.6|9036.4|9031.4|69
1610611200000|2021-01-14 08:00:00|9038.8|9033.8|9036|9031|9039.8|9034.8|9035.5|9030.5|60
1610611500000|2021-01-14 08:05:00|9035.8|9030.8|9028.6|9023.6|9035.8|9030.8|9028.3|9023.3|118
1610611800000|2021-01-14 08:10:00|9028.7|9023.7|9032.7|9027.7|9032.7|9027.7|9028|9023|86
1610612100000|2021-01-14 08:15:00|9032.6|9027.6|9030.2|9025.2|9033.8|9028.8|9028.9|9023.9|107
1610612400000|2021-01-14 08:20:00|9030.3|9025.3|9031.4|9026.4|9033|9028|9029|9024|88
1610612700000|2021-01-14 08:25:00|9031.1|9026.1|9035|9030|9035|9030|9031|9026|69
1610613000000|2021-01-14 08:30:00|9035.1|9030.1|9034.1|9029.1|9036.7|9031.7|9033.5|9028.5|21
1610613300000|2021-01-14 08:35:00|9034.2|9029.2|9032.3|9027.3|9034.7|9029.7|9032.1|9027.1|44
1610613600000|2021-01-14 08:40:00|9032.5|9027.5|9029.1|9024.1|9032.7|9027.7|9027.9|9022.9|51
1610613900000|2021-01-14 08:45:00|9028.9|9023.9|9029.9|9024.9|9031|9026|9028.4|9023.4|24
1610614200000|2021-01-14 08:50:00|9029.8|9024.8|9028.3|9023.3|9030.2|9025.2|9026.5|9021.5|39
1610614500000|2021-01-14 08:55:00|9028.5|9023.5|9028.6|9023.6|9030.7|9025.7|9026.9|9021.9|39
1610614800000|2021-01-14 09:00:00|9028.4|9023.4|9027.4|9022.4|9030.5|9025.5|9027.3|9022.3|30
1610615100000|2021-01-14 09:05:00|9027.6|9022.6|9031.7|9026.7|9031.8|9026.8|9027.6|9022.6|14
1610615400000|2021-01-14 09:10:00|9031.6|9026.6|9031.2|9026.2|9031.7|9026.7|9029.6|9024.6|25
1610615700000|2021-01-14 09:15:00|9031.3|9026.3|9034.1|9029.1|9034.7|9029.7|9031.2|9026.2|35
1610616000000|2021-01-14 09:20:00|9034|9029|9032.4|9027.4|9034.6|9029.6|9031.9|9026.9|35
1610616300000|2021-01-14 09:25:00|9032.3|9027.3|9034.7|9029.7|9036.6|9031.6|9032.1|9027.1|39
1610616600000|2021-01-14 09:30:00|9034.8|9029.8|9029.7|9024.7|9034.8|9029.8|9029.6|9024.6|101
1610616900000|2021-01-14 09:35:00|9029.6|9024.6|9027.4|9022.4|9031.1|9026.1|9027.4|9022.4|28
1610617200000|2021-01-14 09:40:00|9027.3|9022.3|9028.2|9023.2|9029|9024|9026.6|9021.6|28
1610617500000|2021-01-14 09:45:00|9028.1|9023.1|9026|9021|9028.2|9023.2|9026|9021|32
1610617800000|2021-01-14 09:50:00|9025.9|9020.9|9027.5|9022.5|9027.9|9022.9|9024.6|9019.6|65
1610618100000|2021-01-14 09:55:00|9027.3|9022.3|9025.9|9020.9|9027.7|9022.7|9025.4|9020.4|59
1610618400000|2021-01-14 10:00:00|9025.8|9020.8|9027.6|9022.6|9028.4|9023.4|9025.1|9020.1|20
1610618700000|2021-01-14 10:05:00|9027.4|9022.4|9027.9|9022.9|9030.2|9025.2|9027.4|9022.4|45
1610619000000|2021-01-14 10:10:00|9028.1|9023.1|9028.7|9023.7|9029.6|9024.6|9027.9|9022.9|11
1610619300000|2021-01-14 10:15:00|9028.8|9023.8|9029.4|9024.4|9029.6|9024.6|9028|9023|33
1610619600000|2021-01-14 10:20:00|9029.6|9024.6|9031.2|9026.2|9031.2|9026.2|9029.1|9024.1|30
1610619900000|2021-01-14 10:25:00|9031.1|9026.1|9029.4|9024.4|9031.3|9026.3|9029|9024|11
1610620200000|2021-01-14 10:30:00|9029.3|9024.3|9028.5|9023.5|9029.8|9024.8|9027.9|9022.9|14
1610620500000|2021-01-14 10:35:00|9028.1|9023.1|9028.5|9023.5|9030|9025|9027.4|9022.4|17
1610620800000|2021-01-14 10:40:00|9028.3|9023.3|9025.2|9020.2|9028.5|9023.5|9025|9020|16
1610621100000|2021-01-14 10:45:00|9025.3|9020.3|9026.5|9021.5|9027|9022|9024.9|9019.9|39
1610621400000|2021-01-14 10:50:00|9026.6|9021.6|9025.6|9020.6|9027.5|9022.5|9025.4|9020.4|19
1610621700000|2021-01-14 10:55:00|9025.8|9020.8|9026.8|9021.8|9027.8|9022.8|9025.8|9020.8|6
1610622000000|2021-01-14 11:00:00|9026.6|9021.6|9027.8|9022.8|9028|9023|9026.3|9021.3|32
1610622300000|2021-01-14 11:05:00|9028|9023|9028.9|9023.9|9029.8|9024.8|9027.5|9022.5|28
1610622600000|2021-01-14 11:10:00|9029.1|9024.1|9029.8|9024.8|9030.8|9025.8|9028.9|9023.9|21
1610622900000|2021-01-14 11:15:00|9029.6|9024.6|9031.1|9026.1|9031.8|9026.8|9029.4|9024.4|59
1610623200000|2021-01-14 11:20:00|9031.3|9026.3|9028.3|9023.3|9031.8|9026.8|9028.1|9023.1|48
1610623500000|2021-01-14 11:25:00|9028.1|9023.1|9033.1|9028.1|9033.4|9028.4|9028.1|9023.1|29
1610623800000|2021-01-14 11:30:00|9033|9028|9033.1|9028.1|9035|9030|9032.9|9027.9|75
1610624100000|2021-01-14 11:35:00|9033.3|9028.3|9033.1|9028.1|9033.6|9028.6|9032|9027|56
1610624400000|2021-01-14 11:40:00|9033|9028|9032.5|9027.5|9033.8|9028.8|9032.1|9027.1|18
1610624700000|2021-01-14 11:45:00|9032.6|9027.6|9033.8|9028.8|9033.8|9028.8|9031.2|9026.2|24
1610625000000|2021-01-14 11:50:00|9033.6|9028.6|9036.1|9031.1|9036.1|9031.1|9032.5|9027.5|110
1610625300000|2021-01-14 11:55:00|9036|9031|9034|9029|9036|9031|9033.3|9028.3|9
1610625600000|2021-01-14 12:00:00|9033.9|9028.9|9033.8|9028.8|9035|9030|9031.3|9026.3|20
1610625900000|2021-01-14 12:05:00|9034|9029|9033.2|9028.2|9034|9029|9031.3|9026.3|7
1610626200000|2021-01-14 12:10:00|9033.4|9028.4|9032.8|9027.8|9033.8|9028.8|9032.1|9027.1|19
1610626500000|2021-01-14 12:15:00|9032.9|9027.9|9033.9|9028.9|9033.9|9028.9|9032.1|9027.1|15
1610626800000|2021-01-14 12:20:00|9033.7|9028.7|9036.4|9031.4|9036.5|9031.5|9032.6|9027.6|13
1610627100000|2021-01-14 12:25:00|9036.6|9031.6|9037|9032|9038.4|9033.4|9036|9031|56
1610627400000|2021-01-14 12:30:00|9036.9|9031.9|9037.1|9032.1|9040.6|9035.6|9035|9030|82
1610627700000|2021-01-14 12:35:00|9037|9032|9036.6|9031.6|9040.1|9035.1|9036.5|9031.5|35
1610628000000|2021-01-14 12:40:00|9036.8|9031.8|9037.4|9032.4|9038.1|9033.1|9036.1|9031.1|17
1610628300000|2021-01-14 12:45:00|9037.5|9032.5|9036.9|9031.9|9038.6|9033.6|9035.1|9030.1|16
1610628600000|2021-01-14 12:50:00|9036.6|9031.6|9039.1|9034.1|9039.3|9034.3|9036.6|9031.6|12
1610628900000|2021-01-14 12:55:00|9039|9034|9047|9042|9048.6|9043.6|9038|9033|221
1610629200000|2021-01-14 13:00:00|9046.6|9041.6|9054|9049|9054.9|9049.9|9045.6|9040.6|247
1610629500000|2021-01-14 13:05:00|9054.1|9049.1|9050.9|9045.9|9054.8|9049.8|9048.9|9043.9|221
1610629800000|2021-01-14 13:10:00|9051.1|9046.1|9050.5|9045.5|9051.6|9046.6|9048|9043|85
1610630100000|2021-01-14 13:15:00|9050.3|9045.3|9051.8|9046.8|9054.8|9049.8|9050.3|9045.3|93
1610630400000|2021-01-14 13:20:00|9052|9047|9051.7|9046.7|9054.7|9049.7|9050.5|9045.5|45
1610630700000|2021-01-14 13:25:00|9051.6|9046.6|9057.5|9052.5|9058.1|9053.1|9051.5|9046.5|195
1610631000000|2021-01-14 13:30:00|9057.2|9052.2|9052.7|9047.7|9057.2|9052.2|9051.9|9046.9|79
1610631300000|2021-01-14 13:35:00|9053|9048|9050.8|9045.8|9053.8|9048.8|9050|9045|97
1610631600000|2021-01-14 13:40:00|9050.6|9045.6|9050.5|9045.5|9053.7|9048.7|9050.4|9045.4|88
1610631900000|2021-01-14 13:45:00|9050.6|9045.6|9049.6|9044.6|9051|9046|9047.6|9042.6|157
1610632200000|2021-01-14 13:50:00|9049.7|9044.7|9052.3|9047.3|9054.8|9049.8|9049.4|9044.4|87
1610632500000|2021-01-14 13:55:00|9052.1|9047.1|9053.5|9048.5|9054.1|9049.1|9049.4|9044.4|42
1610632800000|2021-01-14 14:00:00|9053.6|9048.6|9052.1|9047.1|9055.8|9050.8|9050.7|9045.7|40
1610633100000|2021-01-14 14:05:00|9052.3|9047.3|9050.4|9045.4|9052.3|9047.3|9048.2|9043.2|87
1610633400000|2021-01-14 14:10:00|9050.8|9045.8|9049.8|9044.8|9052.8|9047.8|9049.5|9044.5|38
1610633700000|2021-01-14 14:15:00|9049.5|9044.5|9050.5|9045.5|9052.3|9047.3|9048.1|9043.1|83
1610634000000|2021-01-14 14:20:00|9050.3|9045.3|9052.4|9047.4|9054.5|9049.5|9050|9045|59
1610634300000|2021-01-14 14:25:00|9052.5|9047.5|9049.9|9044.9|9052.8|9047.8|9047|9042|190
1610634600000|2021-01-14 14:30:00|9050|9045|9050.1|9045.1|9051.3|9046.3|9048.1|9043.1|68
1610634900000|2021-01-14 14:35:00|9050|9045|9047.6|9042.6|9050|9045|9046.2|9041.2|109
1610635200000|2021-01-14 14:40:00|9047.5|9042.5|9051.1|9046.1|9051.7|9046.7|9047|9042|136
1610635500000|2021-01-14 14:45:00|9051|9046|9049|9044|9054.2|9049.2|9048.8|9043.8|48
1610635800000|2021-01-14 14:50:00|9049.2|9044.2|9048.8|9043.8|9051|9046|9048.3|9043.3|37
1610636100000|2021-01-14 14:55:00|9048.7|9043.7|9051.5|9046.5|9052.3|9047.3|9048.5|9043.5|100
1610636400000|2021-01-14 15:00:00|9051.7|9046.7|9050.2|9045.2|9054.8|9049.8|9049.5|9044.5|88
1610636700000|2021-01-14 15:05:00|9050.3|9045.3|9051.2|9046.2|9052.8|9047.8|9049|9044|69
1610637000000|2021-01-14 15:10:00|9051.1|9046.1|9051.2|9046.2|9053|9048|9050.4|9045.4|47
1610637300000|2021-01-14 15:15:00|9051.4|9046.4|9049.5|9044.5|9053.3|9048.3|9049.5|9044.5|53
1610637600000|2021-01-14 15:20:00|9049.3|9044.3|9047|9042|9050.3|9045.3|9046.9|9041.9|47
1610637900000|2021-01-14 15:25:00|9047.3|9042.3|9046.6|9041.6|9048.7|9043.7|9046.4|9041.4|49
1610638200000|2021-01-14 15:30:00|9046.5|9041.5|9040.5|9035.5|9047.3|9042.3|9040|9035|228
1610638500000|2021-01-14 15:35:00|9040.3|9035.3|9041.3|9036.3|9043.3|9038.3|9040|9035|68
1610638800000|2021-01-14 15:40:00|9041|9036|9039.5|9034.5|9042.3|9037.3|9038.9|9033.9|72
1610639100000|2021-01-14 15:45:00|9039.6|9034.6|9038.8|9033.8|9039.8|9034.8|9036.5|9031.5|191
1610639400000|2021-01-14 15:50:00|9038.5|9033.5|9034.6|9029.6|9038.8|9033.8|9033.1|9028.1|211
1610639700000|2021-01-14 15:55:00|9034.5|9029.5|9034.6|9029.6|9037.3|9032.3|9032.5|9027.5|101
1610640000000|2021-01-14 16:00:00|9034.5|9029.5|9034.8|9029.8|9036.4|9031.4|9034.3|9029.3|40
1610640300000|2021-01-14 16:05:00|9034.6|9029.6|9032.6|9027.6|9035.1|9030.1|9031.4|9026.4|181
1610640600000|2021-01-14 16:10:00|9032.5|9027.5|9029.6|9024.6|9033.4|9028.4|9029.1|9024.1|251
1610640900000|2021-01-14 16:15:00|9029.7|9024.7|9029.6|9024.6|9030.9|9025.9|9027.9|9022.9|183
1610641200000|2021-01-14 16:20:00|9029.5|9024.5|9027|9022|9029.5|9024.5|9026.1|9021.1|77
1610641500000|2021-01-14 16:25:00|9026.7|9021.7|9024.1|9019.1|9027.8|9022.8|9024.1|9019.1|113
1610641800000|2021-01-14 16:30:00|9024.2|9019.2|9027|9022|9028.4|9023.4|9024.1|9019.1|77
1610642100000|2021-01-14 16:35:00|9026.8|9021.8|9027.3|9022.3|9028.8|9023.8|9026.6|9021.6|31
1610642400000|2021-01-14 16:40:00|9027.4|9022.4|9026.3|9021.3|9027.8|9022.8|9025.1|9020.1|92
1610642700000|2021-01-14 16:45:00|9026.4|9021.4|9022.1|9017.1|9026.8|9021.8|9021|9016|390
1610643000000|2021-01-14 16:50:00|9022|9017|9020.8|9015.8|9022.9|9017.9|9019|9014|118
1610643300000|2021-01-14 16:55:00|9020.9|9015.9|9020.5|9015.5|9022.3|9017.3|9020|9015|221
1610643600000|2021-01-14 17:00:00|9020.4|9015.4|9020.8|9015.8|9021|9016|9018.1|9013.1|167
1610643900000|2021-01-14 17:05:00|9020.6|9015.6|9021.9|9016.9|9021.9|9016.9|9020.5|9015.5|41
1610644200000|2021-01-14 17:10:00|9022.1|9017.1|9022|9017|9022.8|9017.8|9020.5|9015.5|100
1610644500000|2021-01-14 17:15:00|9021.8|9016.8|9023.8|9018.8|9024|9019|9021|9016|26
1610644800000|2021-01-14 17:20:00|9024|9019|9024.3|9019.3|9024.3|9019.3|9023.3|9018.3|40
1610645100000|2021-01-14 17:25:00|9024.2|9019.2|9023.5|9018.5|9024.3|9019.3|9022.5|9017.5|18
1610645400000|2021-01-14 17:30:00|9023.3|9018.3|9021.5|9016.5|9023.5|9018.5|9021|9016|79
1610645700000|2021-01-14 17:35:00|9021.8|9016.8|9021.3|9016.3|9022.1|9017.1|9020.6|9015.6|44
1610646000000|2021-01-14 17:40:00|9021.4|9016.4|9019.1|9014.1|9022.3|9017.3|9017.6|9012.6|94
1610646300000|2021-01-14 17:45:00|9019|9014|9018.2|9013.2|9021.1|9016.1|9017.8|9012.8|94
1610646600000|2021-01-14 17:50:00|9018.1|9013.1|9010|9005|9018.2|9013.2|9008.6|9003.6|429
1610646900000|2021-01-14 17:55:00|9009.9|9004.9|9014.3|9009.3|9014.6|9009.6|9005.6|9000.6|156
1610647200000|2021-01-14 18:00:00|9014.1|9009.1|9016.7|9011.7|9017.5|9012.5|9013.1|9008.1|170
1610647500000|2021-01-14 18:05:00|9016.9|9011.9|9015.2|9010.2|9017.9|9012.9|9015|9010|50
1610647800000|2021-01-14 18:10:00|9015.3|9010.3|9019.6|9014.6|9020.3|9015.3|9015.3|9010.3|95
1610648100000|2021-01-14 18:15:00|9019.5|9014.5|9022.2|9017.2|9023.1|9018.1|9019.5|9014.5|176
1610648400000|2021-01-14 18:20:00|9022.3|9017.3|9019.2|9014.2|9025.2|9020.2|9009.6|9004.6|807
1610648700000|2021-01-14 18:25:00|9019.5|9014.5|9023.8|9018.8|9024.6|9019.6|9018.8|9013.8|255
1610649000000|2021-01-14 18:30:00|9023.6|9018.6|9022.7|9017.7|9025.4|9020.4|9021.8|9016.8|66
1610649300000|2021-01-14 18:35:00|9022.5|9017.5|9021.6|9016.6|9024.2|9019.2|9021.1|9016.1|165
1610649600000|2021-01-14 18:40:00|9021.7|9016.7|9022.2|9017.2|9023.1|9018.1|9021.2|9016.2|149
1610649900000|2021-01-14 18:45:00|9022|9017|9021.8|9016.8|9022.6|9017.6|9021|9016|44
1610650200000|2021-01-14 18:50:00|9021.5|9016.5|9023.4|9018.4|9023.5|9018.5|9021.5|9016.5|73
1610650500000|2021-01-14 18:55:00|9023.2|9018.2|9026.1|9021.1|9026.5|9021.5|9023|9018|108
1610650800000|2021-01-14 19:00:00|9026.7|9021.7|9024.1|9019.1|9028.7|9023.7|9023.8|9018.8|159
1610651100000|2021-01-14 19:05:00|9024|9019|9024.9|9019.9|9026|9021|9024|9019|21
1610651400000|2021-01-14 19:10:00|9024.7|9019.7|9024.2|9019.2|9025.5|9020.5|9024|9019|32
1610651700000|2021-01-14 19:15:00|9024.4|9019.4|9024.5|9019.5|9025.3|9020.3|9023.8|9018.8|39
1610652000000|2021-01-14 19:20:00|9024.6|9019.6|9025.6|9020.6|9026.1|9021.1|9024.5|9019.5|46
1610652300000|2021-01-14 19:25:00|9025.8|9020.8|9024.6|9019.6|9027.1|9022.1|9024.3|9019.3|27
1610652600000|2021-01-14 19:30:00|9024.8|9019.8|9022.5|9017.5|9025.1|9020.1|9022.2|9017.2|27
1610652900000|2021-01-14 19:35:00|9022.3|9017.3|9022.5|9017.5|9022.5|9017.5|9021.5|9016.5|28
1610653200000|2021-01-14 19:40:00|9022.6|9017.6|9023.5|9018.5|9023.9|9018.9|9022.6|9017.6|22
1610653500000|2021-01-14 19:45:00|9023.7|9018.7|9023.7|9018.7|9024.4|9019.4|9023.2|9018.2|13
1610653800000|2021-01-14 19:50:00|9023.5|9018.5|9023|9018|9024|9019|9022.9|9017.9|39
1610654100000|2021-01-14 19:55:00|9022.7|9017.7|9023.2|9018.2|9023.5|9018.5|9021.8|9016.8|57
1610654400000|2021-01-14 20:00:00|9023.1|9018.1|9021.1|9016.1|9023.4|9018.4|9020.8|9015.8|40
1610654700000|2021-01-14 20:05:00|9021.3|9016.3|9019.8|9014.8|9021.5|9016.5|9019.5|9014.5|10
1610655000000|2021-01-14 20:10:00|9019.5|9014.5|9020.8|9015.8|9021.5|9016.5|9019.3|9014.3|10
1610655300000|2021-01-14 20:15:00|9021|9016|9022.7|9017.7|9023.1|9018.1|9020.8|9015.8|22
1610655600000|2021-01-14 20:20:00|9022.9|9017.9|9021.5|9016.5|9023.5|9018.5|9020.7|9015.7|19
1610655900000|2021-01-14 20:25:00|9021.8|9016.8|9021.2|9016.2|9022.5|9017.5|9021.2|9016.2|29
1610656200000|2021-01-14 20:30:00|9021|9016|9019.7|9014.7|9021|9016|9019.2|9014.2|22
1610656500000|2021-01-14 20:35:00|9019.9|9014.9|9019.7|9014.7|9020.6|9015.6|9019.7|9014.7|16
1610656800000|2021-01-14 20:40:00|9019.9|9014.9|9017|9012|9019.9|9014.9|9016.8|9011.8|5
1610657100000|2021-01-14 20:45:00|9016.8|9011.8|9018|9013|9018|9013|9015.3|9010.3|55
1610657400000|2021-01-14 20:50:00|9018.3|9013.3|9016.2|9011.2|9018.6|9013.6|9015.8|9010.8|39
1610657700000|2021-01-14 20:55:00|9016.5|9011.5|9017.1|9012.1|9018.5|9013.5|9015.8|9010.8|37
1610658000000|2021-01-14 21:00:00|9017|9012|9018.6|9013.6|9018.9|9013.9|9016.7|9011.7|15
1610658300000|2021-01-14 21:05:00|9018.5|9013.5|9016.8|9011.8|9018.6|9013.6|9016.7|9011.7|25
1610658600000|2021-01-14 21:10:00|9017.1|9012.1|9018.9|9013.9|9018.9|9013.9|9017.1|9012.1|28
1610658900000|2021-01-14 21:15:00|9018.7|9013.7|9019.4|9014.4|9020.2|9015.2|9018.7|9013.7|30
1610659200000|2021-01-14 21:20:00|9019.5|9014.5|9018.8|9013.8|9019.5|9014.5|9018.8|9013.8|1
1610659500000|2021-01-14 21:25:00|9019|9014|9019|9014|9019.1|9014.1|9018.6|9013.6|1
1610659800000|2021-01-14 21:30:00|9018.9|9013.9|9020.1|9015.1|9020.1|9015.1|9018.9|9013.9|37
1610660100000|2021-01-14 21:35:00|9020.3|9015.3|9021.9|9016.9|9021.9|9016.9|9020.1|9015.1|15
1610660400000|2021-01-14 21:40:00|9021.7|9016.7|9022.7|9017.7|9023|9018|9021.7|9016.7|4
1610660700000|2021-01-14 21:45:00|9022.9|9017.9|9023.3|9018.3|9023.6|9018.6|9022.7|9017.7|14
1610661000000|2021-01-14 21:50:00|9023|9018|9023.6|9018.6|9023.6|9018.6|9022.8|9017.8|10
1610661300000|2021-01-14 21:55:00|9023.5|9018.5|9022.3|9015.3|9023.5|9018.5|9022.1|9015.3|16
1610672400000|2021-01-15 01:00:00|9023.3|9018.3|9024.4|9019.4|9025.4|9020.4|9020.8|9015.8|174
1610672700000|2021-01-15 01:05:00|9024.6|9019.6|9024.9|9019.9|9025.1|9020.1|9022.8|9017.8|40
1610673000000|2021-01-15 01:10:00|9025|9020|9026.6|9021.6|9026.8|9021.8|9024.7|9019.7|71
1610673300000|2021-01-15 01:15:00|9026.4|9021.4|9022.8|9017.8|9026.4|9021.4|9022.8|9017.8|43
1610673600000|2021-01-15 01:20:00|9022.9|9017.9|9025.4|9020.4|9025.5|9020.5|9022.8|9017.8|14
1610673900000|2021-01-15 01:25:00|9025.5|9020.5|9023.4|9018.4|9025.5|9020.5|9023.4|9018.4|31
1610674200000|2021-01-15 01:30:00|9023.3|9018.3|9024|9019|9024.3|9019.3|9023.2|9018.2|53
1610674500000|2021-01-15 01:35:00|9023.9|9018.9|9024.1|9019.1|9024.5|9019.5|9023.7|9018.7|8
1610674800000|2021-01-15 01:40:00|9023.9|9018.9|9025|9020|9025|9020|9023.9|9018.9|11
1610675100000|2021-01-15 01:45:00|9024.9|9019.9|9024.9|9019.9|9025.1|9020.1|9023.8|9018.8|7
1610675400000|2021-01-15 01:50:00|9025.1|9020.1|9024.9|9019.9|9025.1|9020.1|9024.7|9019.7|17
1610675700000|2021-01-15 01:55:00|9024.7|9019.7|9025.5|9020.5|9026.1|9021.1|9024.7|9019.7|23
1610676000000|2021-01-15 02:00:00|9025.4|9020.4|9026|9021|9026.5|9021.5|9024.8|9019.8|18
1610676300000|2021-01-15 02:05:00|9026.2|9021.2|9027.6|9022.6|9027.8|9022.8|9026|9021|73
1610676600000|2021-01-15 02:10:00|9027.4|9022.4|9028.1|9023.1|9028.3|9023.3|9026.9|9021.9|6
1610676900000|2021-01-15 02:15:00|9027.9|9022.9|9029.9|9024.9|9030.1|9025.1|9027.7|9022.7|85
1610677200000|2021-01-15 02:20:00|9030|9025|9027.8|9022.8|9030.1|9025.1|9027.7|9022.7|18
1610677500000|2021-01-15 02:25:00|9027.9|9022.9|9028.2|9023.2|9028.5|9023.5|9027.7|9022.7|23
1610677800000|2021-01-15 02:30:00|9028.4|9023.4|9026.9|9021.9|9028.4|9023.4|9026.9|9021.9|25
1610678100000|2021-01-15 02:35:00|9026.8|9021.8|9026.2|9021.2|9027.1|9022.1|9025.9|9020.9|20
1610678400000|2021-01-15 02:40:00|9026.4|9021.4|9027.1|9022.1|9027.4|9022.4|9026.2|9021.2|2
1610678700000|2021-01-15 02:45:00|9026.9|9021.9|9027.2|9022.2|9027.6|9022.6|9026.8|9021.8|5
1610679000000|2021-01-15 02:50:00|9026.8|9021.8|9026|9021|9026.9|9021.9|9025.7|9020.7|11
1610679300000|2021-01-15 02:55:00|9026.1|9021.1|9024.8|9019.8|9026.4|9021.4|9024.8|9019.8|16
1610679600000|2021-01-15 03:00:00|9024.9|9019.9|9022.8|9017.8|9025.6|9020.6|9022.5|9017.5|191
1610679900000|2021-01-15 03:05:00|9022.9|9017.9|9024.3|9019.3|9024.4|9019.4|9022.9|9017.9|25
1610680200000|2021-01-15 03:10:00|9024.5|9019.5|9025.6|9020.6|9026.5|9021.5|9024.5|9019.5|38
1610680500000|2021-01-15 03:15:00|9025.5|9020.5|9024.7|9019.7|9025.8|9020.8|9024.5|9019.5|23
1610680800000|2021-01-15 03:20:00|9024.8|9019.8|9025|9020|9025.6|9020.6|9024.4|9019.4|16
1610681100000|2021-01-15 03:25:00|9025.2|9020.2|9024.3|9019.3|9025.2|9020.2|9024.3|9019.3|4
1610681400000|2021-01-15 03:30:00|9024.4|9019.4|9024.8|9019.8|9025.1|9020.1|9024.3|9019.3|22
1610681700000|2021-01-15 03:35:00|9024.6|9019.6|9025.1|9020.1|9025.4|9020.4|9024.4|9019.4|3
1610682000000|2021-01-15 03:40:00|9025.3|9020.3|9025|9020|9025.5|9020.5|9024.9|9019.9|5
1610682300000|2021-01-15 03:45:00|9024.9|9019.9|9025.7|9020.7|9025.7|9020.7|9024.3|9019.3|7
1610682600000|2021-01-15 03:50:00|9025.9|9020.9|9026.1|9021.1|9026.8|9021.8|9025.8|9020.8|4
1610682900000|2021-01-15 03:55:00|9026.3|9021.3|9026.7|9021.7|9026.7|9021.7|9025.5|9020.5|22
1610683200000|2021-01-15 04:00:00|9026.8|9021.8|9027.5|9022.5|9027.8|9022.8|9026.8|9021.8|36
1610683500000|2021-01-15 04:05:00|9027.7|9022.7|9028|9023|9028.6|9023.6|9027.4|9022.4|7
1610683800000|2021-01-15 04:10:00|9027.9|9022.9|9029.9|9024.9|9030.1|9025.1|9027.8|9022.8|477
1610684100000|2021-01-15 04:15:00|9029.8|9024.8|9029.8|9024.8|9031.3|9026.3|9029.6|9024.6|49
1610684400000|2021-01-15 04:20:00|9029.6|9024.6|9029.2|9024.2|9029.7|9024.7|9028.6|9023.6|12
1610684700000|2021-01-15 04:25:00|9029.3|9024.3|9028.2|9023.2|9029.4|9024.4|9027.9|9022.9|21
1610685000000|2021-01-15 04:30:00|9028.4|9023.4|9028.1|9023.1|9028.4|9023.4|9027.8|9022.8|7
1610685300000|2021-01-15 04:35:00|9028.2|9023.2|9027.3|9022.3|9028.2|9023.2|9027.2|9022.2|7
1610685600000|2021-01-15 04:40:00|9027.4|9022.4|9028.3|9023.3|9028.3|9023.3|9027.4|9022.4|10
1610685900000|2021-01-15 04:45:00|9028.1|9023.1|9029.3|9024.3|9029.6|9024.6|9028.1|9023.1|11
1610686200000|2021-01-15 04:50:00|9029.1|9024.1|9027.3|9022.3|9029.7|9024.7|9025.5|9020.5|77
1610686500000|2021-01-15 04:55:00|9027.5|9022.5|9027.9|9022.9|9028|9023|9027.4|9022.4|11
1610686800000|2021-01-15 05:00:00|9028|9023|9028.5|9023.5|9029.2|9024.2|9028|9023|19
1610687100000|2021-01-15 05:05:00|9028.4|9023.4|9029.3|9024.3|9029.3|9024.3|9028.4|9023.4|5
1610687400000|2021-01-15 05:10:00|9029.4|9024.4|9029.5|9024.5|9029.9|9024.9|9029.1|9024.1|24
1610687700000|2021-01-15 05:15:00|9029.4|9024.4|9029.5|9024.5|9030.3|9025.3|9029.4|9024.4|20
1610688000000|2021-01-15 05:20:00|9029.7|9024.7|9032.4|9027.4|9033|9028|9029.7|9024.7|77
1610688300000|2021-01-15 05:25:00|9032.5|9027.5|9031.7|9026.7|9032.5|9027.5|9031.5|9026.5|14
1610688600000|2021-01-15 05:30:00|9031.9|9026.9|9031.6|9026.6|9032.8|9027.8|9031.5|9026.5|21
1610688900000|2021-01-15 05:35:00|9031.8|9026.8|9034.1|9029.1|9034.3|9029.3|9031.4|9026.4|36
1610689200000|2021-01-15 05:40:00|9034.3|9029.3|9033.4|9028.4|9034.3|9029.3|9032.2|9027.2|6
1610689500000|2021-01-15 05:45:00|9033.5|9028.5|9035.9|9030.9|9036.6|9031.6|9033.4|9028.4|492
1610689800000|2021-01-15 05:50:00|9036.1|9031.1|9034.9|9029.9|9036.1|9031.1|9034.4|9029.4|12
1610690100000|2021-01-15 05:55:00|9035|9030|9033.6|9028.6|9035.2|9030.2|9033.4|9028.4|35
1610690400000|2021-01-15 06:00:00|9033.8|9028.8|9033.7|9028.7|9034.2|9029.2|9032.9|9027.9|38
1610690700000|2021-01-15 06:05:00|9033.5|9028.5|9032.2|9027.2|9033.7|9028.7|9030.2|9025.2|24
1610691000000|2021-01-15 06:10:00|9032.3|9027.3|9032.5|9027.5|9033.2|9028.2|9032.3|9027.3|20
1610691300000|2021-01-15 06:15:00|9032.7|9027.7|9034.2|9029.2|9034.3|9029.3|9032.7|9027.7|25
1610691600000|2021-01-15 06:20:00|9034|9029|9034.7|9029.7|9034.9|9029.9|9034|9029|28
1610691900000|2021-01-15 06:25:00|9034.5|9029.5|9033.3|9028.3|9034.7|9029.7|9033.2|9028.2|24
1610692200000|2021-01-15 06:30:00|9033.4|9028.4|9033.4|9028.4|9034.6|9029.6|9033.3|9028.3|20
1610692500000|2021-01-15 06:35:00|9033.5|9028.5|9034.4|9029.4|9034.6|9029.6|9033.4|9028.4|15
1610692800000|2021-01-15 06:40:00|9034.6|9029.6|9035|9030|9037.8|9032.8|9034|9029|184
1610693100000|2021-01-15 06:45:00|9034.9|9029.9|9035.3|9030.3|9036.7|9031.7|9034.9|9029.9|12
1610693400000|2021-01-15 06:50:00|9035.1|9030.1|9036.5|9031.5|9036.8|9031.8|9034.9|9029.9|44
1610693700000|2021-01-15 06:55:00|9036.7|9031.7|9035.5|9030.5|9037.5|9032.5|9035.4|9030.4|25
1610694000000|2021-01-15 07:00:00|9035.9|9030.9|9035.1|9030.1|9036.5|9031.5|9034.3|9029.3|41
1610694300000|2021-01-15 07:05:00|9034.9|9029.9|9034.6|9029.6|9036|9031|9033.9|9028.9|28
1610694600000|2021-01-15 07:10:00|9034.7|9029.7|9030.8|9025.8|9035.1|9030.1|9030.4|9025.4|52
1610694900000|2021-01-15 07:15:00|9030.6|9025.6|9030.4|9025.4|9031.2|9026.2|9030|9025|33
1610695200000|2021-01-15 07:20:00|9030.3|9025.3|9028.6|9023.6|9031.3|9026.3|9028.3|9023.3|48
1610695500000|2021-01-15 07:25:00|9028.7|9023.7|9030.2|9025.2|9030.2|9025.2|9028.3|9023.3|22
1610695800000|2021-01-15 07:30:00|9030.1|9025.1|9030.6|9025.6|9032.2|9027.2|9030.1|9025.1|25
1610696100000|2021-01-15 07:35:00|9030.5|9025.5|9030.8|9025.8|9030.8|9025.8|9028.8|9023.8|77
1610696400000|2021-01-15 07:40:00|9030.6|9025.6|9033.8|9028.8|9033.8|9028.8|9030.6|9025.6|31
1610696700000|2021-01-15 07:45:00|9033.9|9028.9|9033.9|9028.9|9035.6|9030.6|9033.8|9028.8|35
1610697000000|2021-01-15 07:50:00|9034|9029|9033.2|9028.2|9035.1|9030.1|9033.2|9028.2|34
1610697300000|2021-01-15 07:55:00|9032.9|9027.9|9036|9031|9036.2|9031.2|9032.9|9027.9|91
1610697600000|2021-01-15 08:00:00|9036.2|9031.2|9040.6|9035.6|9040.7|9035.7|9032|9027|128
1610697900000|2021-01-15 08:05:00|9040.4|9035.4|9041.4|9036.4|9044.4|9039.4|9039.1|9034.1|177
1610698200000|2021-01-15 08:10:00|9041.2|9036.2|9040.7|9035.7|9042.8|9037.8|9039.4|9034.4|85
1610698500000|2021-01-15 08:15:00|9040.8|9035.8|9040.8|9035.8|9041.6|9036.6|9039.4|9034.4|44
1610698800000|2021-01-15 08:20:00|9040.7|9035.7|9042.2|9037.2|9043.6|9038.6|9040.5|9035.5|30
1610699100000|2021-01-15 08:25:00|9042.3|9037.3|9044.9|9039.9|9045.8|9040.8|9041.3|9036.3|45
1610699400000|2021-01-15 08:30:00|9045.1|9040.1|9043.6|9038.6|9046.1|9041.1|9042.3|9037.3|33
1610699700000|2021-01-15 08:35:00|9043.4|9038.4|9042.6|9037.6|9044.6|9039.6|9041.8|9036.8|283
1610700000000|2021-01-15 08:40:00|9042.5|9037.5|9040.4|9035.4|9042.8|9037.8|9039.6|9034.6|80
1610700300000|2021-01-15 08:45:00|9040.6|9035.6|9044.3|9039.3|9044.7|9039.7|9040.4|9035.4|59
1610700600000|2021-01-15 08:50:00|9044.4|9039.4|9043.1|9038.1|9044.6|9039.6|9041.8|9036.8|25
1610700900000|2021-01-15 08:55:00|9043.2|9038.2|9040.3|9035.3|9043.6|9038.6|9039.8|9034.8|40
1610701200000|2021-01-15 09:00:00|9040.4|9035.4|9036.5|9031.5|9041.7|9036.7|9036.5|9031.5|74
1610701500000|2021-01-15 09:05:00|9036.4|9031.4|9036.5|9031.5|9038.1|9033.1|9034.2|9029.2|111
1610701800000|2021-01-15 09:10:00|9036.4|9031.4|9036|9031|9038.3|9033.3|9036|9031|57
1610702100000|2021-01-15 09:15:00|9036.2|9031.2|9036.7|9031.7|9038.1|9033.1|9035.8|9030.8|49
1610702400000|2021-01-15 09:20:00|9036.8|9031.8|9037.8|9032.8|9038.1|9033.1|9036|9031|13
1610702700000|2021-01-15 09:25:00|9037.9|9032.9|9037.9|9032.9|9039.1|9034.1|9037|9032|40
1610703000000|2021-01-15 09:30:00|9038.1|9033.1|9038.4|9033.4|9040.4|9035.4|9037.9|9032.9|105
1610703300000|2021-01-15 09:35:00|9038.3|9033.3|9037.9|9032.9|9038.3|9033.3|9036.4|9031.4|26
1610703600000|2021-01-15 09:40:00|9038.1|9033.1|9039.3|9034.3|9040.7|9035.7|9037.3|9032.3|12
1610703900000|2021-01-15 09:45:00|9039|9034|9038.3|9033.3|9040.1|9035.1|9037.9|9032.9|16
1610704200000|2021-01-15 09:50:00|9038.1|9033.1|9038.4|9033.4|9039.8|9034.8|9037.7|9032.7|52
1610704500000|2021-01-15 09:55:00|9038.2|9033.2|9036.6|9031.6|9038.2|9033.2|9036.4|9031.4|25
1610704800000|2021-01-15 10:00:00|9036.5|9031.5|9038.8|9033.8|9038.8|9033.8|9035.2|9030.2|26
1610705100000|2021-01-15 10:05:00|9038.6|9033.6|9035.7|9030.7|9039|9034|9035.5|9030.5|20
1610705400000|2021-01-15 10:10:00|9035.8|9030.8|9038|9033|9038.2|9033.2|9034.9|9029.9|42
1610705700000|2021-01-15 10:15:00|9038.2|9033.2|9035.4|9030.4|9038.8|9033.8|9035.4|9030.4|37
1610706000000|2021-01-15 10:20:00|9035.3|9030.3|9035.5|9030.5|9036.3|9031.3|9034.9|9029.9|9
1610706300000|2021-01-15 10:25:00|9035.4|9030.4|9035.5|9030.5|9035.6|9030.6|9034.5|9029.5|27
1610706600000|2021-01-15 10:30:00|9035.3|9030.3|9033.2|9028.2|9036.8|9031.8|9032.1|9027.1|43
1610706900000|2021-01-15 10:35:00|9033.3|9028.3|9034.4|9029.4|9034.6|9029.6|9032|9027|27
1610707200000|2021-01-15 10:40:00|9034.3|9029.3|9035.3|9030.3|9035.3|9030.3|9032.8|9027.8|16
1610707500000|2021-01-15 10:45:00|9035.2|9030.2|9037.6|9032.6|9038|9033|9035|9030|10
1610707800000|2021-01-15 10:50:00|9037.5|9032.5|9041.6|9036.6|9041.8|9036.8|9037.5|9032.5|36
1610708100000|2021-01-15 10:55:00|9041.5|9036.5|9039|9034|9041.8|9036.8|9039|9034|19
1610708400000|2021-01-15 11:00:00|9039.1|9034.1|9040.1|9035.1|9042.1|9037.1|9038.7|9033.7|22
1610708700000|2021-01-15 11:05:00|9040.3|9035.3|9042|9037|9043.1|9038.1|9040|9035|23
1610709000000|2021-01-15 11:10:00|9041.9|9036.9|9040.2|9035.2|9043.2|9038.2|9039.9|9034.9|14
1610709300000|2021-01-15 11:15:00|9040.3|9035.3|9038.5|9033.5|9040.4|9035.4|9038.5|9033.5|35
1610709600000|2021-01-15 11:20:00|9038.7|9033.7|9038.9|9033.9|9039.8|9034.8|9038.4|9033.4|20
1610709900000|2021-01-15 11:25:00|9038.6|9033.6|9037.3|9032.3|9038.8|9033.8|9036.9|9031.9|28
1610710200000|2021-01-15 11:30:00|9037.4|9032.4|9039.6|9034.6|9039.7|9034.7|9037.4|9032.4|38
1610710500000|2021-01-15 11:35:00|9039.4|9034.4|9040.8|9035.8|9041.6|9036.6|9039.3|9034.3|27
1610710800000|2021-01-15 11:40:00|9040.9|9035.9|9040.8|9035.8|9041.1|9036.1|9039.8|9034.8|39
1610711100000|2021-01-15 11:45:00|9040.7|9035.7|9044.1|9039.1|9044.1|9039.1|9040.2|9035.2|32
1610711400000|2021-01-15 11:50:00|9044.2|9039.2|9044|9039|9044.2|9039.2|9042.2|9037.2|33
1610711700000|2021-01-15 11:55:00|9044.1|9039.1|9044.8|9039.8|9045.3|9040.3|9041|9036|44
1610712000000|2021-01-15 12:00:00|9044.9|9039.9|9046.2|9041.2|9046.2|9041.2|9043.9|9038.9|31
1610712300000|2021-01-15 12:05:00|9046|9041|9048.1|9043.1|9048.1|9043.1|9045.3|9040.3|49
1610712600000|2021-01-15 12:10:00|9048.3|9043.3|9048.5|9043.5|9050.1|9045.1|9047.5|9042.5|183
1610712900000|2021-01-15 12:15:00|9048.6|9043.6|9047|9042|9048.7|9043.7|9045.4|9040.4|72
1610713200000|2021-01-15 12:20:00|9047.2|9042.2|9047.4|9042.4|9051.2|9046.2|9046.9|9041.9|160
1610713500000|2021-01-15 12:25:00|9047.3|9042.3|9048|9043|9050.6|9045.6|9047.3|9042.3|47
1610713800000|2021-01-15 12:30:00|9047.9|9042.9|9049.5|9044.5|9052.4|9047.4|9047.9|9042.9|70
1610714100000|2021-01-15 12:35:00|9049.3|9044.3|9048.6|9043.6|9050.3|9045.3|9047.4|9042.4|73
1610714400000|2021-01-15 12:40:00|9048.8|9043.8|9049.9|9044.9|9051.1|9046.1|9046.3|9041.3|79
1610714700000|2021-01-15 12:45:00|9049.8|9044.8|9047.7|9042.7|9050.7|9045.7|9046.3|9041.3|74
1610715000000|2021-01-15 12:50:00|9047.8|9042.8|9049.4|9044.4|9049.7|9044.7|9047.4|9042.4|51
1610715300000|2021-01-15 12:55:00|9049.6|9044.6|9048.4|9043.4|9049.7|9044.7|9047.9|9042.9|37
1610715600000|2021-01-15 13:00:00|9048.8|9043.8|9051.7|9046.7|9053.2|9048.2|9048.4|9043.4|84
1610715900000|2021-01-15 13:05:00|9051.5|9046.5|9051.3|9046.3|9053.7|9048.7|9051.1|9046.1|53
1610716200000|2021-01-15 13:10:00|9051.1|9046.1|9049.1|9044.1|9051.7|9046.7|9048.9|9043.9|86
1610716500000|2021-01-15 13:15:00|9049|9044|9046.9|9041.9|9049.2|9044.2|9046.9|9041.9|39
1610716800000|2021-01-15 13:20:00|9047|9042|9048.5|9043.5|9049.6|9044.6|9046.5|9041.5|46
1610717100000|2021-01-15 13:25:00|9048.6|9043.6|9047.3|9042.3|9048.6|9043.6|9046.4|9041.4|54
1610717400000|2021-01-15 13:30:00|9047.2|9042.2|9043.9|9038.9|9049|9044|9043.4|9038.4|193
1610717700000|2021-01-15 13:35:00|9043.8|9038.8|9042.7|9037.7|9045.4|9040.4|9042.4|9037.4|117
1610718000000|2021-01-15 13:40:00|9042.6|9037.6|9045.3|9040.3|9046.8|9041.8|9042.6|9037.6|44
1610718300000|2021-01-15 13:45:00|9045.6|9040.6|9050|9045|9050.5|9045.5|9045.4|9040.4|124
1610718600000|2021-01-15 13:50:00|9049.9|9044.9|9052.4|9047.4|9053.2|9048.2|9049.9|9044.9|89
1610718900000|2021-01-15 13:55:00|9052.3|9047.3|9054.4|9049.4|9054.8|9049.8|9049.4|9044.4|65
1610719200000|2021-01-15 14:00:00|9054.6|9049.6|9057.3|9052.3|9061.8|9056.8|9054.4|9049.4|362
1610719500000|2021-01-15 14:05:00|9057.1|9052.1|9056.7|9051.7|9061.1|9056.1|9055.9|9050.9|101
1610719800000|2021-01-15 14:10:00|9056.5|9051.5|9056.7|9051.7|9058.1|9053.1|9055.8|9050.8|70
1610720100000|2021-01-15 14:15:00|9056.9|9051.9|9059.9|9054.9|9060.6|9055.6|9055.9|9050.9|121
1610720400000|2021-01-15 14:20:00|9060.1|9055.1|9055.3|9050.3|9060.6|9055.6|9054.4|9049.4|112
1610720700000|2021-01-15 14:25:00|9055.2|9050.2|9057.3|9052.3|9059.3|9054.3|9055.2|9050.2|90
1610721000000|2021-01-15 14:30:00|9057.4|9052.4|9054.7|9049.7|9057.6|9052.6|9053.7|9048.7|87
1610721300000|2021-01-15 14:35:00|9054.6|9049.6|9055.3|9050.3|9056.3|9051.3|9053.3|9048.3|116
1610721600000|2021-01-15 14:40:00|9055.4|9050.4|9055.3|9050.3|9057.8|9052.8|9054.9|9049.9|98
1610721900000|2021-01-15 14:45:00|9055.1|9050.1|9058.6|9053.6|9059.7|9054.7|9052.4|9047.4|167
1610722200000|2021-01-15 14:50:00|9058.5|9053.5|9061.4|9056.4|9061.4|9056.4|9057.4|9052.4|76
1610722500000|2021-01-15 14:55:00|9061.6|9056.6|9066.2|9061.2|9068.2|9063.2|9061.6|9056.6|731
1610722800000|2021-01-15 15:00:00|9066|9061|9068.9|9063.9|9070.5|9065.5|9063.8|9058.8|208
1610723100000|2021-01-15 15:05:00|9069.1|9064.1|9074.9|9069.9|9075.6|9070.6|9069.1|9064.1|769
1610723400000|2021-01-15 15:10:00|9074.8|9069.8|9068|9063|9075.6|9070.6|9067.4|9062.4|212
1610723700000|2021-01-15 15:15:00|9067.9|9062.9|9069.6|9064.6|9071.6|9066.6|9067.3|9062.3|189
1610724000000|2021-01-15 15:20:00|9069.4|9064.4|9075.4|9070.4|9076|9071|9068.4|9063.4|315
1610724300000|2021-01-15 15:25:00|9075.2|9070.2|9072.9|9067.9|9075.2|9070.2|9070.1|9065.1|272
1610724600000|2021-01-15 15:30:00|9073.1|9068.1|9071|9066|9074.9|9069.9|9070.4|9065.4|209
1610724900000|2021-01-15 15:35:00|9070.9|9065.9|9070.9|9065.9|9071.6|9066.6|9068.3|9063.3|329
1610725200000|2021-01-15 15:40:00|9070.8|9065.8|9067.5|9062.5|9071.7|9066.7|9067.1|9062.1|367
1610725500000|2021-01-15 15:45:00|9067.4|9062.4|9068.8|9063.8|9069.4|9064.4|9066.8|9061.8|135
1610725800000|2021-01-15 15:50:00|9068.6|9063.6|9072.9|9067.9|9075.3|9070.3|9067.8|9062.8|196
1610726100000|2021-01-15 15:55:00|9072.8|9067.8|9070.4|9065.4|9075.3|9070.3|9070.2|9065.2|161
1610726400000|2021-01-15 16:00:00|9070|9065|9073.1|9068.1|9073.3|9068.3|9069.9|9064.9|139
1610726700000|2021-01-15 16:05:00|9072.9|9067.9|9069.3|9064.3|9074.2|9069.2|9068.4|9063.4|83
1610727000000|2021-01-15 16:10:00|9069.1|9064.1|9070.1|9065.1|9072.2|9067.2|9068.9|9063.9|52
1610727300000|2021-01-15 16:15:00|9069.9|9064.9|9071.4|9066.4|9072.3|9067.3|9069.9|9064.9|88
1610727600000|2021-01-15 16:20:00|9071.6|9066.6|9070.4|9065.4|9071.8|9066.8|9068.9|9063.9|54
1610727900000|2021-01-15 16:25:00|9070|9065|9065.3|9060.3|9070.3|9065.3|9063.5|9058.5|85
1610728200000|2021-01-15 16:30:00|9065.1|9060.1|9063.9|9058.9|9065.6|9060.6|9063.8|9058.8|111
1610728500000|2021-01-15 16:35:00|9063.7|9058.7|9063.8|9058.8|9064.6|9059.6|9062.3|9057.3|66
1610728800000|2021-01-15 16:40:00|9063.6|9058.6|9061.3|9056.3|9063.8|9058.8|9060.9|9055.9|90
1610729100000|2021-01-15 16:45:00|9060.9|9055.9|9062.4|9057.4|9062.8|9057.8|9060.9|9055.9|156
1610729400000|2021-01-15 16:50:00|9062.6|9057.6|9063.1|9058.1|9064.8|9059.8|9062.2|9057.2|109
1610729700000|2021-01-15 16:55:00|9063|9058|9063|9058|9065.6|9060.6|9062.4|9057.4|69
1610730000000|2021-01-15 17:00:00|9062.9|9057.9|9060.9|9055.9|9065.2|9060.2|9060.9|9055.9|109
1610730300000|2021-01-15 17:05:00|9061|9056|9063.6|9058.6|9063.9|9058.9|9059.9|9054.9|63
1610730600000|2021-01-15 17:10:00|9063.4|9058.4|9065.5|9060.5|9067|9062|9062.9|9057.9|57
1610730900000|2021-01-15 17:15:00|9065.6|9060.6|9065.4|9060.4|9066.2|9061.2|9064.9|9059.9|24
1610731200000|2021-01-15 17:20:00|9065.3|9060.3|9064.4|9059.4|9065.8|9060.8|9063.4|9058.4|18
1610731500000|2021-01-15 17:25:00|9064.5|9059.5|9066.3|9061.3|9066.3|9061.3|9063.9|9058.9|25
1610731800000|2021-01-15 17:30:00|9066.4|9061.4|9066.8|9061.8|9067.2|9062.2|9065.4|9060.4|40
1610732100000|2021-01-15 17:35:00|9066.5|9061.5|9068.1|9063.1|9068.6|9063.6|9066.3|9061.3|22
1610732400000|2021-01-15 17:40:00|9068.3|9063.3|9068.3|9063.3|9068.9|9063.9|9067.8|9062.8|29
1610732700000|2021-01-15 17:45:00|9068.4|9063.4|9067.8|9062.8|9068.9|9063.9|9066.9|9061.9|13
1610733000000|2021-01-15 17:50:00|9067.9|9062.9|9067.1|9062.1|9068.9|9063.9|9066.6|9061.6|28
1610733300000|2021-01-15 17:55:00|9066.9|9061.9|9064.8|9059.8|9067.3|9062.3|9063.9|9058.9|58
1610733600000|2021-01-15 18:00:00|9064.9|9059.9|9068|9063|9068.3|9063.3|9064.9|9059.9|51
1610733900000|2021-01-15 18:05:00|9068.1|9063.1|9069.8|9064.8|9070.8|9065.8|9068.1|9063.1|34
1610734200000|2021-01-15 18:10:00|9069.9|9064.9|9069.9|9064.9|9070.8|9065.8|9069.4|9064.4|39
1610734500000|2021-01-15 18:15:00|9070.3|9065.3|9068.9|9063.9|9070.6|9065.6|9068.9|9063.9|30
1610734800000|2021-01-15 18:20:00|9069.1|9064.1|9071.3|9066.3|9072.1|9067.1|9068.4|9063.4|118
1610735100000|2021-01-15 18:25:00|9071.6|9066.6|9073.3|9068.3|9073.6|9068.6|9071.3|9066.3|117
1610735400000|2021-01-15 18:30:00|9073.1|9068.1|9075|9070|9075.6|9070.6|9072.9|9067.9|134
1610735700000|2021-01-15 18:35:00|9075.2|9070.2|9074.6|9069.6|9077.2|9072.2|9074.2|9069.2|132
1610736000000|2021-01-15 18:40:00|9074.4|9069.4|9073.8|9068.8|9075.6|9070.6|9072.4|9067.4|889
1610736300000|2021-01-15 18:45:00|9073.9|9068.9|9076.3|9071.3|9076.6|9071.6|9073.1|9068.1|43
1610736600000|2021-01-15 18:50:00|9076.4|9071.4|9074.5|9069.5|9076.7|9071.7|9073.9|9068.9|83
1610736900000|2021-01-15 18:55:00|9074.7|9069.7|9074.6|9069.6|9075.6|9070.6|9074.3|9069.3|110
1610737200000|2021-01-15 19:00:00|9074.4|9069.4|9074.2|9069.2|9075.6|9070.6|9073.8|9068.8|92
1610737500000|2021-01-15 19:05:00|9074.1|9069.1|9074.9|9069.9|9075.1|9070.1|9073.7|9068.7|36
1610737800000|2021-01-15 19:10:00|9074.8|9069.8|9073.3|9068.3|9074.9|9069.9|9073.3|9068.3|29
1610738100000|2021-01-15 19:15:00|9073.2|9068.2|9073.5|9068.5|9074.1|9069.1|9072.7|9067.7|30
1610738400000|2021-01-15 19:20:00|9073.6|9068.6|9073.5|9068.5|9073.6|9068.6|9072.3|9067.3|47
1610738700000|2021-01-15 19:25:00|9073.6|9068.6|9072.9|9067.9|9074.1|9069.1|9072.8|9067.8|30
1610739000000|2021-01-15 19:30:00|9072.8|9067.8|9072.9|9067.9|9073.4|9068.4|9072.2|9067.2|31
1610739300000|2021-01-15 19:35:00|9072.8|9067.8|9073.3|9068.3|9074.1|9069.1|9072.3|9067.3|14
1610739600000|2021-01-15 19:40:00|9073.6|9068.6|9072.2|9067.2|9074.1|9069.1|9071.9|9066.9|57
1610739900000|2021-01-15 19:45:00|9072.4|9067.4|9073.4|9068.4|9074.1|9069.1|9072.3|9067.3|13
1610740200000|2021-01-15 19:50:00|9073.6|9068.6|9074.7|9069.7|9074.7|9069.7|9072.8|9067.8|35
1610740500000|2021-01-15 19:55:00|9074.5|9069.5|9077.3|9072.3|9077.3|9072.3|9074.3|9069.3|125
1610740800000|2021-01-15 20:00:00|9077.2|9072.2|9076.2|9071.2|9077.6|9072.6|9075.2|9070.2|87
1610741100000|2021-01-15 20:05:00|9076.3|9071.3|9075.7|9070.7|9076.5|9071.5|9075.7|9070.7|32
1610741400000|2021-01-15 20:10:00|9075.8|9070.8|9075.6|9070.6|9075.8|9070.8|9075.2|9070.2|27
1610741700000|2021-01-15 20:15:00|9075.3|9070.3|9075.2|9070.2|9076|9071|9075.2|9070.2|13
1610742000000|2021-01-15 20:20:00|9075.4|9070.4|9075.9|9070.9|9076.1|9071.1|9074.8|9069.8|25
1610742300000|2021-01-15 20:25:00|9075.8|9070.8|9076.2|9071.2|9076.4|9071.4|9075.7|9070.7|19
1610742600000|2021-01-15 20:30:00|9076.4|9071.4|9076.6|9071.6|9077.2|9072.2|9076.1|9071.1|39
1610742900000|2021-01-15 20:35:00|9076.4|9071.4|9075.1|9070.1|9076.6|9071.6|9074.5|9069.5|14
1610743200000|2021-01-15 20:40:00|9075.2|9070.2|9076.2|9071.2|9076.6|9071.6|9075.2|9070.2|9
1610743500000|2021-01-15 20:45:00|9076.4|9071.4|9076.6|9071.6|9076.6|9071.6|9074.4|9069.4|24
1610743800000|2021-01-15 20:50:00|9076.4|9071.4|9076.3|9071.3|9076.7|9071.7|9076.2|9071.2|15
1610744100000|2021-01-15 20:55:00|9076.4|9071.4|9077.1|9072.1|9077.1|9072.1|9075.7|9070.7|47
1610744400000|2021-01-15 21:00:00|9077.2|9072.2|9078.1|9073.1|9078.7|9073.7|9077.2|9072.2|63
1610744700000|2021-01-15 21:05:00|9078.2|9073.2|9077.6|9072.6|9078.2|9073.2|9076.2|9071.2|45
1610745000000|2021-01-15 21:10:00|9077.4|9072.4|9077.3|9072.3|9078.1|9073.1|9076.8|9071.8|26
1610745300000|2021-01-15 21:15:00|9077.2|9072.2|9077.9|9072.9|9078.6|9073.6|9077|9072|33
1610745600000|2021-01-15 21:20:00|9077.8|9072.8|9077.9|9072.9|9078.1|9073.1|9077.8|9072.8|15
1610745900000|2021-01-15 21:25:00|9078.1|9073.1|9077.9|9072.9|9078.6|9073.6|9077.8|9072.8|116
1610746200000|2021-01-15 21:30:00|9078.1|9073.1|9078.6|9073.6|9078.6|9073.6|9077.9|9072.9|8
1610746500000|2021-01-15 21:35:00|9078.7|9073.7|9078.7|9073.7|9079|9074|9078.3|9073.3|8
1610746800000|2021-01-15 21:40:00|9078.8|9073.8|9078.1|9073.1|9079|9074|9077.8|9072.8|19
1610747100000|2021-01-15 21:45:00|9078.2|9073.2|9079.8|9074.8|9079.8|9074.8|9078.1|9073.1|50
1610747400000|2021-01-15 21:50:00|9080|9075|9077.7|9072.7|9080.1|9075.1|9077.7|9072.7|33
1610747700000|2021-01-15 21:55:00|9077.9|9072.9|9080.5|9075.5|9080.7|9075.7|9077.8|9072.8|37
1610931600000|2021-01-18 01:00:00|9080.2|9075.2|9081.3|9076.3|9083.2|9078.2|9079.6|9074.6|178
1610931900000|2021-01-18 01:05:00|9081.1|9076.1|9079.8|9074.8|9082.8|9077.8|9079.3|9074.3|30
1610932200000|2021-01-18 01:10:00|9079.7|9074.7|9081|9076|9082|9077|9079.7|9074.7|54
1610932500000|2021-01-18 01:15:00|9080.8|9075.8|9080.5|9075.5|9081.5|9076.5|9080|9075|25
1610932800000|2021-01-18 01:20:00|9080.6|9075.6|9081.5|9076.5|9081.5|9076.5|9080.6|9075.6|20
1610933100000|2021-01-18 01:25:00|9081.3|9076.3|9080.3|9075.3|9082|9077|9079.8|9074.8|24
1610933400000|2021-01-18 01:30:00|9080.5|9075.5|9080|9075|9080.5|9075.5|9077.9|9072.9|78
1610933700000|2021-01-18 01:35:00|9079.8|9074.8|9079.5|9074.5|9081.3|9076.3|9078.8|9073.8|35
1610934000000|2021-01-18 01:40:00|9079.3|9074.3|9079|9074|9080.3|9075.3|9078.7|9073.7|24
1610934300000|2021-01-18 01:45:00|9078.8|9073.8|9076.5|9071.5|9079|9074|9076.2|9071.2|34
1610934600000|2021-01-18 01:50:00|9076.8|9071.8|9076.2|9071.2|9077.1|9072.1|9075.7|9070.7|33
1610934900000|2021-01-18 01:55:00|9076|9071|9076.8|9071.8|9077.1|9072.1|9075.5|9070.5|19
1610935200000|2021-01-18 02:00:00|9077.1|9072.1|9075.5|9070.5|9077.1|9072.1|9074.4|9069.4|32
1610935500000|2021-01-18 02:05:00|9075.6|9070.6|9077.6|9072.6|9078.1|9073.1|9075.6|9070.6|37
1610935800000|2021-01-18 02:10:00|9077.8|9072.8|9077.6|9072.6|9079|9074|9077|9072|21
1610936100000|2021-01-18 02:15:00|9077.4|9072.4|9077.3|9072.3|9078.1|9073.1|9077|9072|12
1610936400000|2021-01-18 02:20:00|9077.2|9072.2|9078.6|9073.6|9078.6|9073.6|9077.2|9072.2|2
1610936700000|2021-01-18 02:25:00|9078.4|9073.4|9077.3|9072.3|9078.5|9073.5|9077.2|9072.2|9
1610937000000|2021-01-18 02:30:00|9077.5|9072.5|9075.2|9070.2|9077.6|9072.6|9075.2|9070.2|18
1610937300000|2021-01-18 02:35:00|9075.3|9070.3|9073.9|9068.9|9075.4|9070.4|9073.2|9068.2|23
1610937600000|2021-01-18 02:40:00|9074.1|9069.1|9075|9070|9075.7|9070.7|9073.9|9068.9|9
1610937900000|2021-01-18 02:45:00|9075.2|9070.2|9074.9|9069.9|9075.7|9070.7|9074.7|9069.7|13
1610938200000|2021-01-18 02:50:00|9075.1|9070.1|9074.6|9069.6|9075.3|9070.3|9073|9068|50
1610938500000|2021-01-18 02:55:00|9074.4|9069.4|9074.1|9069.1|9074.6|9069.6|9073.4|9068.4|14
1610938800000|2021-01-18 03:00:00|9074.2|9069.2|9075.8|9070.8|9076.2|9071.2|9074|9069|50
1610939100000|2021-01-18 03:05:00|9075.7|9070.7|9078.9|9073.9|9078.9|9073.9|9075.7|9070.7|40
1610939400000|2021-01-18 03:10:00|9079.1|9074.1|9078.5|9073.5|9079.1|9074.1|9078.5|9073.5|44
1610939700000|2021-01-18 03:15:00|9078.3|9073.3|9078.9|9073.9|9079.3|9074.3|9078.3|9073.3|25
1610940000000|2021-01-18 03:20:00|9078.6|9073.6|9080.7|9075.7|9080.9|9075.9|9078.6|9073.6|49
1610940300000|2021-01-18 03:25:00|9080.5|9075.5|9082|9077|9082.4|9077.4|9080|9075|47
1610940600000|2021-01-18 03:30:00|9082.2|9077.2|9081.4|9076.4|9083|9078|9081.3|9076.3|18
1610940900000|2021-01-18 03:35:00|9081.5|9076.5|9079.7|9074.7|9081.5|9076.5|9079.1|9074.1|21
1610941200000|2021-01-18 03:40:00|9079.8|9074.8|9081|9076|9081.4|9076.4|9079.5|9074.5|29
1610941500000|2021-01-18 03:45:00|9081.2|9076.2|9082.5|9077.5|9082.5|9077.5|9081|9076|20
1610941800000|2021-01-18 03:50:00|9082.3|9077.3|9082.5|9077.5|9082.7|9077.7|9081.6|9076.6|28
1610942100000|2021-01-18 03:55:00|9082.7|9077.7|9080.3|9075.3|9083|9078|9080.1|9075.1|35
1610942400000|2021-01-18 04:00:00|9080.2|9075.2|9082.1|9077.1|9082.5|9077.5|9080.1|9075.1|41
1610942700000|2021-01-18 04:05:00|9082.2|9077.2|9081.2|9076.2|9082.5|9077.5|9081.1|9076.1|19
1610943000000|2021-01-18 04:10:00|9081.1|9076.1|9081.4|9076.4|9081.8|9076.8|9080.8|9075.8|16
1610943300000|2021-01-18 04:15:00|9081.5|9076.5|9081.5|9076.5|9081.9|9076.9|9080.5|9075.5|19
1610943600000|2021-01-18 04:20:00|9081.3|9076.3|9083.7|9078.7|9083.7|9078.7|9081.1|9076.1|26
1610943900000|2021-01-18 04:25:00|9083.5|9078.5|9084.8|9079.8|9085.9|9080.9|9083.5|9078.5|44
1610944200000|2021-01-18 04:30:00|9084.7|9079.7|9085.3|9080.3|9087.2|9082.2|9084.7|9079.7|290
1610944500000|2021-01-18 04:35:00|9085.2|9080.2|9085.2|9080.2|9085.7|9080.7|9084.6|9079.6|23
1610944800000|2021-01-18 04:40:00|9085.1|9080.1|9085.8|9080.8|9085.9|9080.9|9085|9080|12
1610945100000|2021-01-18 04:45:00|9086|9081|9086.4|9081.4|9086.8|9081.8|9085.7|9080.7|16
1610945400000|2021-01-18 04:50:00|9086.1|9081.1|9086.1|9081.1|9086.5|9081.5|9086|9081|38
1610945700000|2021-01-18 04:55:00|9085.8|9080.8|9085|9080|9085.8|9080.8|9084.2|9079.2|110
1610946000000|2021-01-18 05:00:00|9084.9|9079.9|9084.7|9079.7|9085.2|9080.2|9084.5|9079.5|38
1610946300000|2021-01-18 05:05:00|9084.8|9079.8|9085.9|9080.9|9086.4|9081.4|9084.7|9079.7|45
1610946600000|2021-01-18 05:10:00|9086|9081|9084|9079|9086|9081|9083.8|9078.8|35
1610946900000|2021-01-18 05:15:00|9084.2|9079.2|9085.1|9080.1|9085.5|9080.5|9084|9079|48
1610947200000|2021-01-18 05:20:00|9085|9080|9085.8|9080.8|9086.9|9081.9|9085|9080|45
1610947500000|2021-01-18 05:25:00|9085.7|9080.7|9084.2|9079.2|9086|9081|9083.8|9078.8|39
1610947800000|2021-01-18 05:30:00|9084|9079|9083.1|9078.1|9084.2|9079.2|9083.1|9078.1|107
1610948100000|2021-01-18 05:35:00|9083.2|9078.2|9081.2|9076.2|9083.2|9078.2|9080.9|9075.9|35
1610948400000|2021-01-18 05:40:00|9081.3|9076.3|9081.2|9076.2|9081.6|9076.6|9080.9|9075.9|18
1610948700000|2021-01-18 05:45:00|9081.5|9076.5|9081.3|9076.3|9082.4|9077.4|9081.2|9076.2|20
1610949000000|2021-01-18 05:50:00|9081.2|9076.2|9080.7|9075.7|9081.6|9076.6|9080.3|9075.3|28
1610949300000|2021-01-18 05:55:00|9080.6|9075.6|9079.8|9074.8|9080.6|9075.6|9079.8|9074.8|20
1610949600000|2021-01-18 06:00:00|9079.6|9074.6|9080.7|9075.7|9081.5|9076.5|9078.7|9073.7|44
1610949900000|2021-01-18 06:05:00|9080.8|9075.8|9081.7|9076.7|9082.1|9077.1|9080.8|9075.8|25
1610950200000|2021-01-18 06:10:00|9081.8|9076.8|9081.6|9076.6|9082|9077|9080.2|9075.2|4
1610950500000|2021-01-18 06:15:00|9081.4|9076.4|9080.7|9075.7|9081.8|9076.8|9080.5|9075.5|5
1610950800000|2021-01-18 06:20:00|9080.8|9075.8|9081.5|9076.5|9082|9077|9080.5|9075.5|19
1610951100000|2021-01-18 06:25:00|9081.4|9076.4|9080.2|9075.2|9081.4|9076.4|9079.7|9074.7|12
1610951400000|2021-01-18 06:30:00|9080|9075|9079.7|9074.7|9080.2|9075.2|9079.3|9074.3|40
1610951700000|2021-01-18 06:35:00|9079.8|9074.8|9081.7|9076.7|9081.8|9076.8|9079.7|9074.7|39
1610952000000|2021-01-18 06:40:00|9081.5|9076.5|9081.2|9076.2|9081.5|9076.5|9080.9|9075.9|5
1610952300000|2021-01-18 06:45:00|9081|9076|9080.5|9075.5|9081.2|9076.2|9080.4|9075.4|5
1610952600000|2021-01-18 06:50:00|9080.7|9075.7|9079.7|9074.7|9080.7|9075.7|9079.5|9074.5|23
1610952900000|2021-01-18 06:55:00|9079.4|9074.4|9079.2|9074.2|9079.8|9074.8|9078.3|9073.3|59
1610953200000|2021-01-18 07:00:00|9079.5|9074.5|9078.7|9073.7|9081|9076|9078.7|9073.7|105
1610953500000|2021-01-18 07:05:00|9079|9074|9079.3|9074.3|9082.4|9077.4|9078.8|9073.8|107
1610953800000|2021-01-18 07:10:00|9079.4|9074.4|9078.6|9073.6|9079.7|9074.7|9077.3|9072.3|109
1610954100000|2021-01-18 07:15:00|9078.4|9073.4|9077.2|9072.2|9079.1|9074.1|9076.1|9071.1|71
1610954400000|2021-01-18 07:20:00|9077.1|9072.1|9079.1|9074.1|9079.2|9074.2|9076.8|9071.8|50
1610954700000|2021-01-18 07:25:00|9079.2|9074.2|9080.7|9075.7|9080.7|9075.7|9079.2|9074.2|59
1610955000000|2021-01-18 07:30:00|9080.6|9075.6|9083.2|9078.2|9083.8|9078.8|9080.6|9075.6|122
1610955300000|2021-01-18 07:35:00|9083.1|9078.1|9082|9077|9083.6|9078.6|9081.1|9076.1|49
1610955600000|2021-01-18 07:40:00|9082.1|9077.1|9084.8|9079.8|9085.5|9080.5|9082.1|9077.1|74
1610955900000|2021-01-18 07:45:00|9084.7|9079.7|9081.4|9076.4|9085.1|9080.1|9081.1|9076.1|52
1610956200000|2021-01-18 07:50:00|9081.5|9076.5|9083.8|9078.8|9084.5|9079.5|9080.1|9075.1|61
1610956500000|2021-01-18 07:55:00|9083.7|9078.7|9088|9083|9088|9083|9083.2|9078.2|58
1610956800000|2021-01-18 08:00:00|9088.1|9083.1|9085.5|9080.5|9088.6|9083.6|9083.7|9078.7|78
1610957100000|2021-01-18 08:05:00|9085.6|9080.6|9085.2|9080.2|9087.1|9082.1|9084.7|9079.7|81
1610957400000|2021-01-18 08:10:00|9085.3|9080.3|9087.1|9082.1|9087.2|9082.2|9084.1|9079.1|51
1610957700000|2021-01-18 08:15:00|9087|9082|9087.1|9082.1|9088.1|9083.1|9085.6|9080.6|47
1610958000000|2021-01-18 08:20:00|9087.4|9082.4|9087.5|9082.5|9088|9083|9084.7|9079.7|112
1610958300000|2021-01-18 08:25:00|9087.6|9082.6|9087.1|9082.1|9089|9084|9086.6|9081.6|77
1610958600000|2021-01-18 08:30:00|9086.8|9081.8|9084.7|9079.7|9088.1|9083.1|9084.7|9079.7|31
1610958900000|2021-01-18 08:35:00|9084.6|9079.6|9082.6|9077.6|9085|9080|9082|9077|67
1610959200000|2021-01-18 08:40:00|9082.5|9077.5|9084.8|9079.8|9086.1|9081.1|9082.5|9077.5|34
1610959500000|2021-01-18 08:45:00|9084.6|9079.6|9086|9081|9086.6|9081.6|9082.2|9077.2|31
1610959800000|2021-01-18 08:50:00|9086.1|9081.1|9087.2|9082.2|9087.5|9082.5|9085.2|9080.2|35
1610960100000|2021-01-18 08:55:00|9087.4|9082.4|9089.2|9084.2|9090|9085|9086.7|9081.7|46
1610960400000|2021-01-18 09:00:00|9088.9|9083.9|9090.2|9085.2|9090.5|9085.5|9087.7|9082.7|68
1610960700000|2021-01-18 09:05:00|9090.3|9085.3|9089.2|9084.2|9090.5|9085.5|9088.3|9083.3|57
1610961000000|2021-01-18 09:10:00|9089.1|9084.1|9087.7|9082.7|9089.5|9084.5|9087.5|9082.5|62
1610961300000|2021-01-18 09:15:00|9087.4|9082.4|9085.4|9080.4|9088.7|9083.7|9085.3|9080.3|75
1610961600000|2021-01-18 09:20:00|9085.3|9080.3|9087|9082|9088.1|9083.1|9084.9|9079.9|54
1610961900000|2021-01-18 09:25:00|9086.8|9081.8|9087.9|9082.9|9088.2|9083.2|9085|9080|49
1610962200000|2021-01-18 09:30:00|9087.7|9082.7|9092.2|9087.2|9092.2|9087.2|9087.7|9082.7|111
1610962500000|2021-01-18 09:35:00|9092.4|9087.4|9091.3|9086.3|9092.7|9087.7|9089.7|9084.7|80
1610962800000|2021-01-18 09:40:00|9091.4|9086.4|9090.1|9085.1|9092.8|9087.8|9089.3|9084.3|47
1610963100000|2021-01-18 09:45:00|9090|9085|9092.9|9087.9|9093.6|9088.6|9089.7|9084.7|35
1610963400000|2021-01-18 09:50:00|9092.8|9087.8|9094.7|9089.7|9094.8|9089.8|9092.2|9087.2|72
1610963700000|2021-01-18 09:55:00|9094.6|9089.6|9093.2|9088.2|9095.1|9090.1|9093|9088|59
1610964000000|2021-01-18 10:00:00|9093|9088|9090.6|9085.6|9093.3|9088.3|9089.2|9084.2|57
1610964300000|2021-01-18 10:05:00|9090.3|9085.3|9091.7|9086.7|9092.6|9087.6|9090.1|9085.1|18
1610964600000|2021-01-18 10:10:00|9091.8|9086.8|9089|9084|9092.1|9087.1|9088.2|9083.2|54
1610964900000|2021-01-18 10:15:00|9089.1|9084.1|9087.7|9082.7|9091.5|9086.5|9087.1|9082.1|60
1610965200000|2021-01-18 10:20:00|9087.8|9082.8|9089.3|9084.3|9089.6|9084.6|9087.1|9082.1|43
1610965500000|2021-01-18 10:25:00|9089.2|9084.2|9091|9086|9091.6|9086.6|9088.2|9083.2|45
1610965800000|2021-01-18 10:30:00|9090.9|9085.9|9092.9|9087.9|9093.6|9088.6|9090.6|9085.6|95
1610966100000|2021-01-18 10:35:00|9092.6|9087.6|9092.9|9087.9|9093.2|9088.2|9090.9|9085.9|51
1610966400000|2021-01-18 10:40:00|9093|9088|9090.8|9085.8|9093.2|9088.2|9090|9085|41
1610966700000|2021-01-18 10:45:00|9090.6|9085.6|9089.9|9084.9|9090.7|9085.7|9089|9084|38
1610967000000|2021-01-18 10:50:00|9089.8|9084.8|9089.4|9084.4|9090.8|9085.8|9089.4|9084.4|29
1610967300000|2021-01-18 10:55:00|9089.2|9084.2|9087.8|9082.8|9089.9|9084.9|9087.2|9082.2|54
1610967600000|2021-01-18 11:00:00|9087.7|9082.7|9086.2|9081.2|9089.3|9084.3|9085.8|9080.8|53
1610967900000|2021-01-18 11:05:00|9086|9081|9086.4|9081.4|9089.6|9084.6|9086|9081|59
1610968200000|2021-01-18 11:10:00|9086.2|9081.2|9084.9|9079.9|9086.7|9081.7|9083.4|9078.4|47
1610968500000|2021-01-18 11:15:00|9084.8|9079.8|9083.5|9078.5|9085.7|9080.7|9082.7|9077.7|58
1610968800000|2021-01-18 11:20:00|9083.4|9078.4|9084.2|9079.2|9084.4|9079.4|9081.5|9076.5|74
1610969100000|2021-01-18 11:25:00|9084|9079|9084.1|9079.1|9084.3|9079.3|9082.8|9077.8|56
1610969400000|2021-01-18 11:30:00|9084.2|9079.2|9082.7|9077.7|9085.9|9080.9|9081.9|9076.9|58
1610969700000|2021-01-18 11:35:00|9082.4|9077.4|9082.8|9077.8|9083.5|9078.5|9081.3|9076.3|99
1610970000000|2021-01-18 11:40:00|9083|9078|9084.4|9079.4|9085.5|9080.5|9083|9078|69
1610970300000|2021-01-18 11:45:00|9084.5|9079.5|9084.8|9079.8|9085.7|9080.7|9083.9|9078.9|56
1610970600000|2021-01-18 11:50:00|9084.9|9079.9|9087.1|9082.1|9087.3|9082.3|9084.7|9079.7|38
1610970900000|2021-01-18 11:55:00|9087.2|9082.2|9087.5|9082.5|9088.9|9083.9|9086.9|9081.9|47
1610971200000|2021-01-18 12:00:00|9087.4|9082.4|9087.9|9082.9|9088.1|9083.1|9085.9|9080.9|77
1610971500000|2021-01-18 12:05:00|9087.7|9082.7|9088.4|9083.4|9088.8|9083.8|9087|9082|75
1610971800000|2021-01-18 12:10:00|9088.5|9083.5|9087.9|9082.9|9089.9|9084.9|9086.9|9081.9|61
1610972100000|2021-01-18 12:15:00|9087.7|9082.7|9090.9|9085.9|9091.1|9086.1|9087.5|9082.5|51
1610972400000|2021-01-18 12:20:00|9090.8|9085.8|9090.8|9085.8|9090.9|9085.9|9089.8|9084.8|179
1610972700000|2021-01-18 12:25:00|9090.7|9085.7|9091.1|9086.1|9091.6|9086.6|9089.5|9084.5|50
1610973000000|2021-01-18 12:30:00|9091.2|9086.2|9092.6|9087.6|9092.8|9087.8|9090.9|9085.9|44
1610973300000|2021-01-18 12:35:00|9092.4|9087.4|9092|9087|9092.4|9087.4|9089.7|9084.7|97
1610973600000|2021-01-18 12:40:00|9092.1|9087.1|9091.1|9086.1|9092.1|9087.1|9089.8|9084.8|38
1610973900000|2021-01-18 12:45:00|9091.2|9086.2|9091.1|9086.1|9091.7|9086.7|9090.8|9085.8|35
1610974200000|2021-01-18 12:50:00|9091.2|9086.2|9091.6|9086.6|9092.7|9087.7|9090.9|9085.9|47
1610974500000|2021-01-18 12:55:00|9091.7|9086.7|9093.9|9088.9|9095.4|9090.4|9091.7|9086.7|107
1610974800000|2021-01-18 13:00:00|9093.8|9088.8|9092.2|9087.2|9094.7|9089.7|9091.4|9086.4|65
1610975100000|2021-01-18 13:05:00|9092.4|9087.4|9091.9|9086.9|9092.4|9087.4|9091.5|9086.5|45
1610975400000|2021-01-18 13:10:00|9092|9087|9089.2|9084.2|9092.2|9087.2|9089|9084|41
1610975700000|2021-01-18 13:15:00|9089.3|9084.3|9088.3|9083.3|9089.7|9084.7|9088.3|9083.3|65
1610976000000|2021-01-18 13:20:00|9088.2|9083.2|9088.5|9083.5|9088.7|9083.7|9086.4|9081.4|33
1610976300000|2021-01-18 13:25:00|9088.4|9083.4|9088|9083|9088.9|9083.9|9087.5|9082.5|34
1610976600000|2021-01-18 13:30:00|9087.9|9082.9|9087.3|9082.3|9088.1|9083.1|9086.2|9081.2|56
1610976900000|2021-01-18 13:35:00|9087.1|9082.1|9086.4|9081.4|9087.3|9082.3|9085.3|9080.3|62
1610977200000|2021-01-18 13:40:00|9086.3|9081.3|9088.5|9083.5|9088.8|9083.8|9086.2|9081.2|54
1610977500000|2021-01-18 13:45:00|9088.6|9083.6|9087.9|9082.9|9088.8|9083.8|9087.2|9082.2|60
1610977800000|2021-01-18 13:50:00|9087.8|9082.8|9087.7|9082.7|9088.6|9083.6|9087.2|9082.2|37
1610978100000|2021-01-18 13:55:00|9087.8|9082.8|9085.5|9080.5|9088.1|9083.1|9085.2|9080.2|68
1610978400000|2021-01-18 14:00:00|9085.7|9080.7|9086.7|9081.7|9088.1|9083.1|9085.4|9080.4|70
1610978700000|2021-01-18 14:05:00|9086.8|9081.8|9084.7|9079.7|9087.5|9082.5|9084.5|9079.5|75
1610979000000|2021-01-18 14:10:00|9084.5|9079.5|9088|9083|9088.3|9083.3|9084.5|9079.5|34
1610979300000|2021-01-18 14:15:00|9088.1|9083.1|9088.5|9083.5|9089.2|9084.2|9086.3|9081.3|31
1610979600000|2021-01-18 14:20:00|9088.3|9083.3|9086.8|9081.8|9089.5|9084.5|9086.7|9081.7|43
1610979900000|2021-01-18 14:25:00|9086.9|9081.9|9086.8|9081.8|9088.1|9083.1|9086.2|9081.2|58
1610980200000|2021-01-18 14:30:00|9086.7|9081.7|9087.5|9082.5|9088.8|9083.8|9086.7|9081.7|30
1610980500000|2021-01-18 14:35:00|9087.6|9082.6|9086.2|9081.2|9087.6|9082.6|9085.9|9080.9|26
1610980800000|2021-01-18 14:40:00|9086.1|9081.1|9087.1|9082.1|9087.1|9082.1|9084.8|9079.8|21
1610981100000|2021-01-18 14:45:00|9086.8|9081.8|9083.3|9078.3|9086.8|9081.8|9082.8|9077.8|78
1610981400000|2021-01-18 14:50:00|9083.5|9078.5|9081.8|9076.8|9085.3|9080.3|9081.7|9076.7|119
1610981700000|2021-01-18 14:55:00|9082|9077|9082.2|9077.2|9083.1|9078.1|9081.2|9076.2|41
1610982000000|2021-01-18 15:00:00|9082.1|9077.1|9082.7|9077.7|9083.1|9078.1|9081.7|9076.7|75
1610982300000|2021-01-18 15:05:00|9082.8|9077.8|9081.8|9076.8|9083.1|9078.1|9081.2|9076.2|53
1610982600000|2021-01-18 15:10:00|9081.6|9076.6|9081.2|9076.2|9082.1|9077.1|9080.8|9075.8|30
1610982900000|2021-01-18 15:15:00|9081|9076|9083.5|9078.5|9083.8|9078.8|9080.7|9075.7|40
1610983200000|2021-01-18 15:20:00|9083.7|9078.7|9082.8|9077.8|9083.7|9078.7|9082.6|9077.6|27
1610983500000|2021-01-18 15:25:00|9082.7|9077.7|9083.7|9078.7|9084.1|9079.1|9081.2|9076.2|49
1610983800000|2021-01-18 15:30:00|9083.5|9078.5|9081.5|9076.5|9084.1|9079.1|9081.3|9076.3|22
1610984100000|2021-01-18 15:35:00|9081.6|9076.6|9080.4|9075.4|9081.6|9076.6|9078.2|9073.2|351
1610984400000|2021-01-18 15:40:00|9080.5|9075.5|9080.4|9075.4|9081.1|9076.1|9079.8|9074.8|118
1610984700000|2021-01-18 15:45:00|9080.5|9075.5|9082.5|9077.5|9083|9078|9080.4|9075.4|46
1610985000000|2021-01-18 15:50:00|9082.7|9077.7|9080.2|9075.2|9082.8|9077.8|9080.2|9075.2|37
1610985300000|2021-01-18 15:55:00|9080.4|9075.4|9078.4|9073.4|9080.8|9075.8|9077|9072|307
1610985600000|2021-01-18 16:00:00|9078.2|9073.2|9079.9|9074.9|9079.9|9074.9|9077.2|9072.2|81
1610985900000|2021-01-18 16:05:00|9079.7|9074.7|9078.4|9073.4|9079.7|9074.7|9077.5|9072.5|30
1610986200000|2021-01-18 16:10:00|9078.2|9073.2|9078.1|9073.1|9079.4|9074.4|9077.9|9072.9|27
1610986500000|2021-01-18 16:15:00|9078|9073|9076.9|9071.9|9078.5|9073.5|9076.6|9071.6|24
1610986800000|2021-01-18 16:20:00|9077|9072|9077.2|9072.2|9077.3|9072.3|9076.4|9071.4|32
1610987100000|2021-01-18 16:25:00|9077.4|9072.4|9076.9|9071.9|9077.4|9072.4|9076|9071|38
1610987400000|2021-01-18 16:30:00|9076.8|9071.8|9077|9072|9077.8|9072.8|9074.9|9069.9|71
1610987700000|2021-01-18 16:35:00|9076.9|9071.9|9076.1|9071.1|9077.8|9072.8|9076|9071|195
1610988000000|2021-01-18 16:40:00|9076|9071|9075.5|9070.5|9076.9|9071.9|9075.5|9070.5|51
1610988300000|2021-01-18 16:45:00|9075.6|9070.6|9076.2|9071.2|9076.2|9071.2|9074.5|9069.5|41
1610988600000|2021-01-18 16:50:00|9076|9071|9075.4|9070.4|9076.6|9071.6|9075|9070|74
1610988900000|2021-01-18 16:55:00|9075.3|9070.3|9075.9|9070.9|9075.9|9070.9|9075|9070|17
1610989200000|2021-01-18 17:00:00|9076.3|9071.3|9076.2|9071.2|9076.9|9071.9|9075.9|9070.9|39
1610989500000|2021-01-18 17:05:00|9076.4|9071.4|9076.9|9071.9|9076.9|9071.9|9076.2|9071.2|46
1610989800000|2021-01-18 17:10:00|9077|9072|9078|9073|9078|9073|9077|9072|24
1610990100000|2021-01-18 17:15:00|9077.9|9072.9|9078.7|9073.7|9079.4|9074.4|9077.9|9072.9|18
1610990400000|2021-01-18 17:20:00|9078.6|9073.6|9078.4|9073.4|9078.7|9073.7|9078.1|9073.1|29
1610990700000|2021-01-18 17:25:00|9078.2|9073.2|9080|9075|9080.2|9075.2|9078.1|9073.1|35
1610991000000|2021-01-18 17:30:00|9079.9|9074.9|9080.4|9075.4|9080.4|9075.4|9079.7|9074.7|20
1610991300000|2021-01-18 17:35:00|9080|9075|9080.4|9075.4|9080.5|9075.5|9079.9|9074.9|9
1610991600000|2021-01-18 17:40:00|9080.2|9075.2|9079.9|9074.9|9080.4|9075.4|9079.7|9074.7|6
1610991900000|2021-01-18 17:45:00|9080|9075|9079.7|9074.7|9080.5|9075.5|9079.3|9074.3|10
1610992200000|2021-01-18 17:50:00|9079.8|9074.8|9079.3|9074.3|9080.1|9075.1|9078.8|9073.8|44
1610992500000|2021-01-18 17:55:00|9079.4|9074.4|9078.3|9073.3|9079.8|9074.8|9078.2|9073.2|36
1611018000000|2021-01-19 01:00:00|9069.3|9064.3|9069.4|9064.4|9070.3|9065.3|9068.7|9063.7|144
1611018300000|2021-01-19 01:05:00|9069.5|9064.5|9069.1|9064.1|9070.7|9065.7|9068.9|9063.9|79
1611018600000|2021-01-19 01:10:00|9069.3|9064.3|9068.1|9063.1|9070.3|9065.3|9068.1|9063.1|40
1611018900000|2021-01-19 01:15:00|9068|9063|9067|9062|9069.4|9064.4|9067|9062|74
1611019200000|2021-01-19 01:20:00|9067.2|9062.2|9066.5|9061.5|9067.7|9062.7|9066.5|9061.5|25
1611019500000|2021-01-19 01:25:00|9066.6|9061.6|9066.6|9061.6|9068.8|9063.8|9066.1|9061.1|46
1611019800000|2021-01-19 01:30:00|9066.5|9061.5|9064.9|9059.9|9066.9|9061.9|9064.8|9059.8|133
1611020100000|2021-01-19 01:35:00|9065.2|9060.2|9064.3|9059.3|9065.2|9060.2|9063.8|9058.8|81
1611020400000|2021-01-19 01:40:00|9064.4|9059.4|9064.1|9059.1|9064.9|9059.9|9063.8|9058.8|29
1611020700000|2021-01-19 01:45:00|9063.9|9058.9|9065.3|9060.3|9066.2|9061.2|9063.8|9058.8|58
1611021000000|2021-01-19 01:50:00|9065.4|9060.4|9065.2|9060.2|9065.8|9060.8|9064.8|9059.8|8
1611021300000|2021-01-19 01:55:00|9065.3|9060.3|9067.1|9062.1|9067.1|9062.1|9064.8|9059.8|49
1611021600000|2021-01-19 02:00:00|9066.8|9061.8|9067.3|9062.3|9068.1|9063.1|9066.8|9061.8|46
1611021900000|2021-01-19 02:05:00|9067|9062|9067.7|9062.7|9068.9|9063.9|9066.6|9061.6|52
1611022200000|2021-01-19 02:10:00|9067.8|9062.8|9067|9062|9068.6|9063.6|9067|9062|28
1611022500000|2021-01-19 02:15:00|9066.8|9061.8|9064.6|9059.6|9066.8|9061.8|9064.6|9059.6|46
1611022800000|2021-01-19 02:20:00|9064.7|9059.7|9065.4|9060.4|9065.7|9060.7|9064.6|9059.6|33
1611023100000|2021-01-19 02:25:00|9065.6|9060.6|9065.3|9060.3|9066.1|9061.1|9064.9|9059.9|21
1611023400000|2021-01-19 02:30:00|9065.1|9060.1|9065.4|9060.4|9066.4|9061.4|9065|9060|12
1611023700000|2021-01-19 02:35:00|9065.5|9060.5|9066.2|9061.2|9066.2|9061.2|9065|9060|26
1611024000000|2021-01-19 02:40:00|9066|9061|9066|9061|9066.3|9061.3|9065.5|9060.5|11
1611024300000|2021-01-19 02:45:00|9065.9|9060.9|9066.8|9061.8|9066.9|9061.9|9065|9060|20
1611024600000|2021-01-19 02:50:00|9066.9|9061.9|9067.8|9062.8|9068.1|9063.1|9066.8|9061.8|45
1611024900000|2021-01-19 02:55:00|9067.6|9062.6|9068.8|9063.8|9069.1|9064.1|9067.3|9062.3|18
1611025200000|2021-01-19 03:00:00|9068.9|9063.9|9068.3|9063.3|9070.6|9065.6|9068.3|9063.3|34
1611025500000|2021-01-19 03:05:00|9068.4|9063.4|9069.5|9064.5|9069.8|9064.8|9068|9063|14
1611025800000|2021-01-19 03:10:00|9069.4|9064.4|9069.2|9064.2|9070.2|9065.2|9068.8|9063.8|11
1611026100000|2021-01-19 03:15:00|9068.9|9063.9|9069.1|9064.1|9069.3|9064.3|9068.1|9063.1|35
1611026400000|2021-01-19 03:20:00|9069.3|9064.3|9069|9064|9069.8|9064.8|9068.6|9063.6|15
1611026700000|2021-01-19 03:25:00|9069.2|9064.2|9067.5|9062.5|9069.4|9064.4|9067.5|9062.5|35
1611027000000|2021-01-19 03:30:00|9067.3|9062.3|9067.4|9062.4|9067.5|9062.5|9066.5|9061.5|94
1611027300000|2021-01-19 03:35:00|9067.5|9062.5|9067.4|9062.4|9068.7|9063.7|9067.4|9062.4|13
1611027600000|2021-01-19 03:40:00|9067.5|9062.5|9067.3|9062.3|9067.7|9062.7|9067|9062|4
1611027900000|2021-01-19 03:45:00|9067.1|9062.1|9067|9062|9067.7|9062.7|9067|9062|11
1611028200000|2021-01-19 03:50:00|9067.1|9062.1|9066.7|9061.7|9067.1|9062.1|9066|9061|6
1611028500000|2021-01-19 03:55:00|9066.5|9061.5|9066.7|9061.7|9066.7|9061.7|9066|9061|3
1611028800000|2021-01-19 04:00:00|9066.5|9061.5|9067.2|9062.2|9067.2|9062.2|9066.4|9061.4|12
1611029100000|2021-01-19 04:05:00|9067|9062|9067.2|9062.2|9067.2|9062.2|9067|9062|0
1611029400000|2021-01-19 04:10:00|9066.9|9061.9|9067.4|9062.4|9067.5|9062.5|9066.9|9061.9|13
1611029700000|2021-01-19 04:15:00|9067.2|9062.2|9067.4|9062.4|9067.8|9062.8|9067.1|9062.1|9
1611030000000|2021-01-19 04:20:00|9067.5|9062.5|9067.4|9062.4|9067.5|9062.5|9067.4|9062.4|7
1611030300000|2021-01-19 04:25:00|9067.5|9062.5|9068.5|9063.5|9068.7|9063.7|9067.4|9062.4|57
1611030600000|2021-01-19 04:30:00|9068.4|9063.4|9067.4|9062.4|9068.4|9063.4|9067.4|9062.4|12
1611030900000|2021-01-19 04:35:00|9067.5|9062.5|9067|9062|9067.5|9062.5|9067|9062|3
1611031200000|2021-01-19 04:40:00|9067.1|9062.1|9067|9062|9067.3|9062.3|9066.8|9061.8|4
1611031500000|2021-01-19 04:45:00|9067.3|9062.3|9067.2|9062.2|9067.5|9062.5|9067|9062|8
1611031800000|2021-01-19 04:50:00|9067.4|9062.4|9067.5|9062.5|9067.7|9062.7|9067.2|9062.2|2
1611032100000|2021-01-19 04:55:00|9067.4|9062.4|9067.3|9062.3|9067.5|9062.5|9067|9062|2
1611032400000|2021-01-19 05:00:00|9067.1|9062.1|9067|9062|9067.3|9062.3|9066.6|9061.6|36
1611032700000|2021-01-19 05:05:00|9067.1|9062.1|9067.4|9062.4|9068.2|9063.2|9067.1|9062.1|31
1611033000000|2021-01-19 05:10:00|9067.2|9062.2|9067.5|9062.5|9067.7|9062.7|9066.6|9061.6|10
1611033300000|2021-01-19 05:15:00|9067.4|9062.4|9066.3|9061.3|9067.4|9062.4|9066.1|9061.1|19
1611033600000|2021-01-19 05:20:00|9066.1|9061.1|9066.4|9061.4|9066.8|9061.8|9066.1|9061.1|9
1611033900000|2021-01-19 05:25:00|9066.5|9061.5|9066.8|9061.8|9066.8|9061.8|9066.4|9061.4|9
1611034200000|2021-01-19 05:30:00|9067|9062|9068.7|9063.7|9068.7|9063.7|9067|9062|56
1611034500000|2021-01-19 05:35:00|9068.9|9063.9|9069.4|9064.4|9069.5|9064.5|9068.8|9063.8|7
1611034800000|2021-01-19 05:40:00|9069.3|9064.3|9070.4|9065.4|9070.6|9065.6|9069.3|9064.3|46
1611035100000|2021-01-19 05:45:00|9070.3|9065.3|9069.3|9064.3|9070.7|9065.7|9069.3|9064.3|32
1611035400000|2021-01-19 05:50:00|9070|9065|9068.7|9063.7|9070.1|9065.1|9068.7|9063.7|28
1611035700000|2021-01-19 05:55:00|9068.4|9063.4|9067.2|9062.2|9069|9064|9067.2|9062.2|31
1611036000000|2021-01-19 06:00:00|9067.3|9062.3|9067.8|9062.8|9069|9064|9067.2|9062.2|22
1611036300000|2021-01-19 06:05:00|9067.9|9062.9|9068.4|9063.4|9068.6|9063.6|9066.5|9061.5|34
1611036600000|2021-01-19 06:10:00|9068.3|9063.3|9068.1|9063.1|9068.4|9063.4|9067.4|9062.4|23
1611036900000|2021-01-19 06:15:00|9067.9|9062.9|9067.7|9062.7|9068.7|9063.7|9067.5|9062.5|40
1611037200000|2021-01-19 06:20:00|9067.5|9062.5|9067.7|9062.7|9068.1|9063.1|9067.3|9062.3|18
1611037500000|2021-01-19 06:25:00|9067.5|9062.5|9068.4|9063.4|9068.7|9063.7|9067.5|9062.5|14
1611037800000|2021-01-19 06:30:00|9068.3|9063.3|9069.3|9064.3|9069.6|9064.6|9068.3|9063.3|20
1611038100000|2021-01-19 06:35:00|9069.4|9064.4|9069.7|9064.7|9070|9065|9068.8|9063.8|21
1611038400000|2021-01-19 06:40:00|9069.4|9064.4|9068.8|9063.8|9069.6|9064.6|9068.8|9063.8|50
1611038700000|2021-01-19 06:45:00|9068.7|9063.7|9068|9063|9069.5|9064.5|9067.7|9062.7|10
1611039000000|2021-01-19 06:50:00|9067.8|9062.8|9067.8|9062.8|9068.7|9063.7|9067.7|9062.7|3
1611039300000|2021-01-19 06:55:00|9068|9063|9067.3|9062.3|9068.5|9063.5|9067.3|9062.3|12
1611039600000|2021-01-19 07:00:00|9067.1|9062.1|9069.4|9064.4|9070.5|9065.5|9067.1|9062.1|52
1611039900000|2021-01-19 07:05:00|9069.3|9064.3|9068.3|9063.3|9070.5|9065.5|9067.9|9062.9|15
1611040200000|2021-01-19 07:10:00|9068.4|9063.4|9068.8|9063.8|9069.7|9064.7|9067.9|9062.9|16
1611040500000|2021-01-19 07:15:00|9069|9064|9071.6|9066.6|9071.6|9066.6|9068.7|9063.7|30
1611040800000|2021-01-19 07:20:00|9071.4|9066.4|9076|9071|9076|9071|9071.3|9066.3|60
1611041100000|2021-01-19 07:25:00|9076.1|9071.1|9073|9068|9076.2|9071.2|9072.5|9067.5|34
1611041400000|2021-01-19 07:30:00|9072.8|9067.8|9072.8|9067.8|9074.1|9069.1|9072.4|9067.4|46
1611041700000|2021-01-19 07:35:00|9072.7|9067.7|9069.2|9064.2|9072.7|9067.7|9069.1|9064.1|56
1611042000000|2021-01-19 07:40:00|9069.3|9064.3|9067.4|9062.4|9069.6|9064.6|9067.1|9062.1|54
1611042300000|2021-01-19 07:45:00|9067.8|9062.8|9064|9059|9068.2|9063.2|9062.2|9057.2|140
1611042600000|2021-01-19 07:50:00|9064.2|9059.2|9062.7|9057.7|9064.2|9059.2|9061.8|9056.8|75
1611042900000|2021-01-19 07:55:00|9062.5|9057.5|9063.9|9058.9|9064.7|9059.7|9062.5|9057.5|51
1611043200000|2021-01-19 08:00:00|9063.7|9058.7|9056.1|9051.1|9064.2|9059.2|9054.9|9049.9|232
1611043500000|2021-01-19 08:05:00|9056.2|9051.2|9058.8|9053.8|9059.1|9054.1|9054.8|9049.8|214
1611043800000|2021-01-19 08:10:00|9058.7|9053.7|9061.5|9056.5|9062.2|9057.2|9057.8|9052.8|102
1611044100000|2021-01-19 08:15:00|9061.4|9056.4|9057.5|9052.5|9061.7|9056.7|9057.4|9052.4|91
1611044400000|2021-01-19 08:20:00|9057.7|9052.7|9057.9|9052.9|9059.7|9054.7|9056.8|9051.8|86
1611044700000|2021-01-19 08:25:00|9058|9053|9057.9|9052.9|9059.1|9054.1|9056.9|9051.9|79
1611045000000|2021-01-19 08:30:00|9057.8|9052.8|9057.8|9052.8|9059.2|9054.2|9057|9052|64
1611045300000|2021-01-19 08:35:00|9057.6|9052.6|9061.3|9056.3|9061.5|9056.5|9057.6|9052.6|75
1611045600000|2021-01-19 08:40:00|9061.1|9056.1|9057.9|9052.9|9061.1|9056.1|9057.9|9052.9|38
1611045900000|2021-01-19 08:45:00|9057.6|9052.6|9058.1|9053.1|9060.5|9055.5|9057.4|9052.4|71
1611046200000|2021-01-19 08:50:00|9058.3|9053.3|9057.6|9052.6|9060.4|9055.4|9057.6|9052.6|49
1611046500000|2021-01-19 08:55:00|9057.7|9052.7|9062.1|9057.1|9062.8|9057.8|9057.6|9052.6|138
1611046800000|2021-01-19 09:00:00|9061.9|9056.9|9060.4|9055.4|9064.3|9059.3|9060.4|9055.4|99
1611047100000|2021-01-19 09:05:00|9060.5|9055.5|9063.3|9058.3|9063.4|9058.4|9060.3|9055.3|42
1611047400000|2021-01-19 09:10:00|9063|9058|9064.4|9059.4|9064.8|9059.8|9063|9058|49
1611047700000|2021-01-19 09:15:00|9064.2|9059.2|9062.4|9057.4|9065.5|9060.5|9062.1|9057.1|30
1611048000000|2021-01-19 09:20:00|9062.5|9057.5|9059.9|9054.9|9062.9|9057.9|9059.6|9054.6|29
1611048300000|2021-01-19 09:25:00|9060|9055|9059.1|9054.1|9060.4|9055.4|9059.1|9054.1|44
1611048600000|2021-01-19 09:30:00|9059|9054|9058.7|9053.7|9059.4|9054.4|9056.6|9051.6|81
1611048900000|2021-01-19 09:35:00|9058.9|9053.9|9057.6|9052.6|9060.8|9055.8|9057.6|9052.6|47
1611049200000|2021-01-19 09:40:00|9057.7|9052.7|9056.4|9051.4|9057.7|9052.7|9054.9|9049.9|61
1611049500000|2021-01-19 09:45:00|9056.5|9051.5|9054.4|9049.4|9056.8|9051.8|9053.9|9048.9|48
1611049800000|2021-01-19 09:50:00|9054.2|9049.2|9053.7|9048.7|9056.5|9051.5|9052.4|9047.4|65
1611050100000|2021-01-19 09:55:00|9053.5|9048.5|9055.1|9050.1|9056.1|9051.1|9053.1|9048.1|46
1611050400000|2021-01-19 10:00:00|9054.8|9049.8|9052|9047|9055.1|9050.1|9051.7|9046.7|36
1611050700000|2021-01-19 10:05:00|9052.2|9047.2|9050.6|9045.6|9052.2|9047.2|9049|9044|96
1611051000000|2021-01-19 10:10:00|9050.5|9045.5|9048.4|9043.4|9050.9|9045.9|9047.9|9042.9|59
1611051300000|2021-01-19 10:15:00|9048|9043|9049.1|9044.1|9050.6|9045.6|9048|9043|77
1611051600000|2021-01-19 10:20:00|9049|9044|9048.5|9043.5|9049.4|9044.4|9046.4|9041.4|60
1611051900000|2021-01-19 10:25:00|9048.6|9043.6|9049|9044|9050.4|9045.4|9048.6|9043.6|38
1611052200000|2021-01-19 10:30:00|9048.9|9043.9|9049.6|9044.6|9050.8|9045.8|9048.5|9043.5|21
1611052500000|2021-01-19 10:35:00|9049.9|9044.9|9049|9044|9050.4|9045.4|9048.6|9043.6|29
1611052800000|2021-01-19 10:40:00|9049.1|9044.1|9047.2|9042.2|9049.6|9044.6|9047|9042|38
1611053100000|2021-01-19 10:45:00|9047.1|9042.1|9047.4|9042.4|9048.3|9043.3|9046.7|9041.7|76
1611053400000|2021-01-19 10:50:00|9047.2|9042.2|9048|9043|9048.2|9043.2|9044|9039|182
1611053700000|2021-01-19 10:55:00|9048.1|9043.1|9048|9043|9049.2|9044.2|9046.6|9041.6|62
1611054000000|2021-01-19 11:00:00|9047.8|9042.8|9045.4|9040.4|9047.9|9042.9|9045|9040|32
1611054300000|2021-01-19 11:05:00|9045.5|9040.5|9046.6|9041.6|9047.2|9042.2|9045.4|9040.4|38
1611054600000|2021-01-19 11:10:00|9046.8|9041.8|9044.9|9039.9|9046.9|9041.9|9044.5|9039.5|67
1611054900000|2021-01-19 11:15:00|9045.1|9040.1|9043.9|9038.9|9045.4|9040.4|9042.5|9037.5|129
1611055200000|2021-01-19 11:20:00|9044|9039|9046.9|9041.9|9046.9|9041.9|9043.5|9038.5|41
1611055500000|2021-01-19 11:25:00|9047|9042|9045.9|9040.9|9047|9042|9045.8|9040.8|54
1611055800000|2021-01-19 11:30:00|9045.6|9040.6|9045.1|9040.1|9047.3|9042.3|9045|9040|65
1611056100000|2021-01-19 11:35:00|9045.3|9040.3|9047.9|9042.9|9048|9043|9044.5|9039.5|52
1611056400000|2021-01-19 11:40:00|9047.7|9042.7|9048.6|9043.6|9048.9|9043.9|9047.6|9042.6|50
1611056700000|2021-01-19 11:45:00|9048.5|9043.5|9047.9|9042.9|9048.8|9043.8|9047.5|9042.5|30
1611057000000|2021-01-19 11:50:00|9047.6|9042.6|9047.1|9042.1|9048|9043|9047|9042|23
1611057300000|2021-01-19 11:55:00|9047|9042|9048.8|9043.8|9048.9|9043.9|9046.5|9041.5|43
1611057600000|2021-01-19 12:00:00|9048.5|9043.5|9051.3|9046.3|9051.3|9046.3|9048.4|9043.4|59
1611057900000|2021-01-19 12:05:00|9051.1|9046.1|9048.5|9043.5|9051.3|9046.3|9048.5|9043.5|48
1611058200000|2021-01-19 12:10:00|9048.2|9043.2|9047.3|9042.3|9048.4|9043.4|9046.6|9041.6|43
1611058500000|2021-01-19 12:15:00|9047.4|9042.4|9047|9042|9047.9|9042.9|9046.5|9041.5|49
1611058800000|2021-01-19 12:20:00|9046.7|9041.7|9045.7|9040.7|9047.4|9042.4|9044.5|9039.5|47
1611059100000|2021-01-19 12:25:00|9045.6|9040.6|9046.8|9041.8|9047.5|9042.5|9045.5|9040.5|19
1611059400000|2021-01-19 12:30:00|9046.9|9041.9|9049.2|9044.2|9049.2|9044.2|9046.5|9041.5|39
1611059700000|2021-01-19 12:35:00|9049.1|9044.1|9047.5|9042.5|9049.4|9044.4|9047.5|9042.5|51
1611060000000|2021-01-19 12:40:00|9047.3|9042.3|9049.3|9044.3|9049.4|9044.4|9047.3|9042.3|50
1611060300000|2021-01-19 12:45:00|9049.2|9044.2|9051|9046|9051.3|9046.3|9049|9044|57
1611060600000|2021-01-19 12:50:00|9052.1|9047.1|9051.1|9046.1|9052.1|9047.1|9050.2|9045.2|230
1611060900000|2021-01-19 12:55:00|9051.2|9046.2|9051.2|9046.2|9051.8|9046.8|9048|9043|128
1611061200000|2021-01-19 13:00:00|9051.3|9046.3|9050.6|9045.6|9053.2|9048.2|9050.4|9045.4|50
1611061500000|2021-01-19 13:05:00|9050.4|9045.4|9049.6|9044.6|9050.8|9045.8|9048.7|9043.7|75
1611061800000|2021-01-19 13:10:00|9049.7|9044.7|9047.7|9042.7|9049.8|9044.8|9047.4|9042.4|68
1611062100000|2021-01-19 13:15:00|9047.5|9042.5|9047.8|9042.8|9048.8|9043.8|9046.5|9041.5|67
1611062400000|2021-01-19 13:20:00|9047.9|9042.9|9047.2|9042.2|9049.8|9044.8|9046.9|9041.9|88
1611062700000|2021-01-19 13:25:00|9047|9042|9048.3|9043.3|9048.3|9043.3|9046.7|9041.7|74
1611063000000|2021-01-19 13:30:00|9048.4|9043.4|9045.3|9040.3|9048.8|9043.8|9045|9040|110
1611063300000|2021-01-19 13:35:00|9045.1|9040.1|9044.5|9039.5|9045.1|9040.1|9041.6|9036.6|223
1611063600000|2021-01-19 13:40:00|9044.7|9039.7|9042.4|9037.4|9044.9|9039.9|9042.4|9037.4|70
1611063900000|2021-01-19 13:45:00|9042.5|9037.5|9042.4|9037.4|9043.3|9038.3|9041.5|9036.5|95
1611064200000|2021-01-19 13:50:00|9042.3|9037.3|9044.7|9039.7|9044.7|9039.7|9042|9037|149
1611064500000|2021-01-19 13:55:00|9044.8|9039.8|9045|9040|9045.8|9040.8|9043.5|9038.5|59
1611064800000|2021-01-19 14:00:00|9045.1|9040.1|9044.8|9039.8|9045.4|9040.4|9043.5|9038.5|44
1611065100000|2021-01-19 14:05:00|9044.9|9039.9|9043.3|9038.3|9044.9|9039.9|9042.1|9037.1|100
1611065400000|2021-01-19 14:10:00|9043.1|9038.1|9040|9035|9044.7|9039.7|9039.9|9034.9|130
1611065700000|2021-01-19 14:15:00|9040.5|9035.5|9042|9037|9042.3|9037.3|9039.6|9034.6|88
1611066000000|2021-01-19 14:20:00|9041.9|9036.9|9041.5|9036.5|9042.2|9037.2|9039.7|9034.7|140
1611066300000|2021-01-19 14:25:00|9041.4|9036.4|9042.4|9037.4|9042.4|9037.4|9040|9035|51
1611066600000|2021-01-19 14:30:00|9042.5|9037.5|9047.4|9042.4|9047.8|9042.8|9042|9037|554
1611066900000|2021-01-19 14:35:00|9047.3|9042.3|9050|9045|9050.4|9045.4|9047|9042|254
1611067200000|2021-01-19 14:40:00|9049.9|9044.9|9050.3|9045.3|9050.4|9045.4|9048|9043|62
1611067500000|2021-01-19 14:45:00|9050.4|9045.4|9053|9048|9053.2|9048.2|9049|9044|150
1611067800000|2021-01-19 14:50:00|9053.3|9048.3|9053.8|9048.8|9055.5|9050.5|9053|9048|233
1611068100000|2021-01-19 14:55:00|9053.9|9048.9|9053.8|9048.8|9055.3|9050.3|9052|9047|176
1611068400000|2021-01-19 15:00:00|9054|9049|9054.1|9049.1|9055.9|9050.9|9052.8|9047.8|260
1611068700000|2021-01-19 15:05:00|9054.3|9049.3|9054.7|9049.7|9055.4|9050.4|9051.8|9046.8|150
1611069000000|2021-01-19 15:10:00|9054.5|9049.5|9057|9052|9057.3|9052.3|9054.4|9049.4|105
1611069300000|2021-01-19 15:15:00|9057.2|9052.2|9055.4|9050.4|9057.9|9052.9|9055|9050|108
1611069600000|2021-01-19 15:20:00|9055.6|9050.6|9054.9|9049.9|9056.1|9051.1|9054.4|9049.4|124
1611069900000|2021-01-19 15:25:00|9054.8|9049.8|9055.3|9050.3|9056.4|9051.4|9054.1|9049.1|164
1611070200000|2021-01-19 15:30:00|9055.2|9050.2|9050.2|9045.2|9055.8|9050.8|9049.7|9044.7|524
1611070500000|2021-01-19 15:35:00|9050.1|9045.1|9050.6|9045.6|9050.9|9045.9|9048.1|9043.1|134
1611070800000|2021-01-19 15:40:00|9050.8|9045.8|9048|9043|9050.9|9045.9|9047.7|9042.7|77
1611071100000|2021-01-19 15:45:00|9047.9|9042.9|9050|9045|9051.4|9046.4|9047.1|9042.1|90
1611071400000|2021-01-19 15:50:00|9050.2|9045.2|9054|9049|9054.4|9049.4|9049.2|9044.2|116
1611071700000|2021-01-19 15:55:00|9053.6|9048.6|9050.3|9045.3|9054.4|9049.4|9049.6|9044.6|348
1611072000000|2021-01-19 16:00:00|9050.2|9045.2|9051.9|9046.9|9052.8|9047.8|9049.5|9044.5|402
1611072300000|2021-01-19 16:05:00|9051.8|9046.8|9046.8|9041.8|9051.8|9046.8|9046.8|9041.8|116
1611072600000|2021-01-19 16:10:00|9046.6|9041.6|9048.4|9043.4|9048.5|9043.5|9046|9041|151
1611072900000|2021-01-19 16:15:00|9048.3|9043.3|9051.8|9046.8|9051.9|9046.9|9048|9043|114
1611073200000|2021-01-19 16:20:00|9051.5|9046.5|9053.6|9048.6|9053.9|9048.9|9050.5|9045.5|186
1611073500000|2021-01-19 16:25:00|9053.4|9048.4|9054.6|9049.6|9055.8|9050.8|9053.4|9048.4|100
1611073800000|2021-01-19 16:30:00|9054.8|9049.8|9054.2|9049.2|9055.8|9050.8|9053.5|9048.5|86
1611074100000|2021-01-19 16:35:00|9054.3|9049.3|9053.2|9048.2|9055.3|9050.3|9052.9|9047.9|42
1611074400000|2021-01-19 16:40:00|9053.1|9048.1|9051.5|9046.5|9053.7|9048.7|9051.5|9046.5|64
1611074700000|2021-01-19 16:45:00|9051.7|9046.7|9050.1|9045.1|9051.8|9046.8|9048.6|9043.6|72
1611075000000|2021-01-19 16:50:00|9050|9045|9049.8|9044.8|9050.5|9045.5|9049.5|9044.5|44
1611075300000|2021-01-19 16:55:00|9049.6|9044.6|9049.9|9044.9|9049.9|9044.9|9048.5|9043.5|39
1611075600000|2021-01-19 17:00:00|9049.8|9044.8|9050.3|9045.3|9050.3|9045.3|9049.5|9044.5|21
1611075900000|2021-01-19 17:05:00|9050.4|9045.4|9051.2|9046.2|9052.3|9047.3|9049.7|9044.7|32
1611076200000|2021-01-19 17:10:00|9051.3|9046.3|9052.3|9047.3|9052.9|9047.9|9050.5|9045.5|56
1611076500000|2021-01-19 17:15:00|9052.5|9047.5|9051.4|9046.4|9052.7|9047.7|9051.4|9046.4|32
1611076800000|2021-01-19 17:20:00|9051.3|9046.3|9053.3|9048.3|9053.3|9048.3|9051|9046|280
1611077100000|2021-01-19 17:25:00|9053.5|9048.5|9053|9048|9055.2|9050.2|9053|9048|65
1611077400000|2021-01-19 17:30:00|9052.9|9047.9|9052.6|9047.6|9053.8|9048.8|9052.4|9047.4|94
1611077700000|2021-01-19 17:35:00|9052.4|9047.4|9050.5|9045.5|9052.5|9047.5|9049.4|9044.4|90
1611078000000|2021-01-19 17:40:00|9050.4|9045.4|9048.8|9043.8|9050.5|9045.5|9048.5|9043.5|69
1611078300000|2021-01-19 17:45:00|9048.9|9043.9|9049.4|9044.4|9049.5|9044.5|9048.6|9043.6|27
1611078600000|2021-01-19 17:50:00|9049.7|9044.7|9052.4|9047.4|9052.4|9047.4|9049.7|9044.7|110
1611078900000|2021-01-19 17:55:00|9052.5|9047.5|9052.1|9047.1|9053.9|9048.9|9052.1|9047.1|73
1611079200000|2021-01-19 18:00:00|9052.3|9047.3|9051.6|9046.6|9052.4|9047.4|9051|9046|28
1611079500000|2021-01-19 18:05:00|9051.8|9046.8|9052|9047|9052.2|9047.2|9050.9|9045.9|18
1611079800000|2021-01-19 18:10:00|9052.2|9047.2|9052|9047|9052.4|9047.4|9051.5|9046.5|23
1611080100000|2021-01-19 18:15:00|9052.3|9047.3|9051.6|9046.6|9052.3|9047.3|9051|9046|60
1611080400000|2021-01-19 18:20:00|9051.8|9046.8|9052.1|9047.1|9052.6|9047.6|9051.7|9046.7|27
1611080700000|2021-01-19 18:25:00|9051.8|9046.8|9054.2|9049.2|9054.2|9049.2|9051.5|9046.5|14
1611081000000|2021-01-19 18:30:00|9054|9049|9053.9|9048.9|9054.8|9049.8|9053.6|9048.6|21
1611081300000|2021-01-19 18:35:00|9053.8|9048.8|9052.7|9047.7|9053.8|9048.8|9051.9|9046.9|17
1611081600000|2021-01-19 18:40:00|9052.8|9047.8|9053.8|9048.8|9053.8|9048.8|9052.5|9047.5|11
1611081900000|2021-01-19 18:45:00|9053.9|9048.9|9052.8|9047.8|9054.2|9049.2|9052|9047|47
1611082200000|2021-01-19 18:50:00|9052.5|9047.5|9053|9048|9053.8|9048.8|9052.4|9047.4|22
1611082500000|2021-01-19 18:55:00|9052.9|9047.9|9053.2|9048.2|9053.8|9048.8|9052.5|9047.5|28
1611082800000|2021-01-19 19:00:00|9053.3|9048.3|9054.3|9049.3|9054.4|9049.4|9053.1|9048.1|19
1611083100000|2021-01-19 19:05:00|9054.2|9049.2|9053.2|9048.2|9054.3|9049.3|9052.5|9047.5|11
1611083400000|2021-01-19 19:10:00|9053|9048|9052.5|9047.5|9053.4|9048.4|9052.5|9047.5|13
1611083700000|2021-01-19 19:15:00|9052.4|9047.4|9052.3|9047.3|9052.6|9047.6|9052.1|9047.1|24
1611084000000|2021-01-19 19:20:00|9052.4|9047.4|9052|9047|9052.6|9047.6|9051.9|9046.9|12
1611084300000|2021-01-19 19:25:00|9051.9|9046.9|9053.8|9048.8|9054.2|9049.2|9051.8|9046.8|33
1611084600000|2021-01-19 19:30:00|9053.7|9048.7|9053.2|9048.2|9054.3|9049.3|9053|9048|51
1611084900000|2021-01-19 19:35:00|9053|9048|9051.1|9046.1|9053.2|9048.2|9051.1|9046.1|27
1611085200000|2021-01-19 19:40:00|9050.9|9045.9|9050.4|9045.4|9050.9|9045.9|9049.7|9044.7|51
1611085500000|2021-01-19 19:45:00|9050.5|9045.5|9049.1|9044.1|9050.8|9045.8|9049|9044|52
1611085800000|2021-01-19 19:50:00|9049.3|9044.3|9048.4|9043.4|9049.5|9044.5|9048|9043|50
1611086100000|2021-01-19 19:55:00|9048.3|9043.3|9049.6|9044.6|9049.6|9044.6|9046.6|9041.6|153
1611086400000|2021-01-19 20:00:00|9049.8|9044.8|9050.7|9045.7|9050.9|9045.9|9049|9044|64
1611086700000|2021-01-19 20:05:00|9050.5|9045.5|9050.3|9045.3|9050.9|9045.9|9049.9|9044.9|4
1611087000000|2021-01-19 20:10:00|9050.1|9045.1|9049.3|9044.3|9050.3|9045.3|9049|9044|25
1611087300000|2021-01-19 20:15:00|9049.2|9044.2|9049.3|9044.3|9050.2|9045.2|9049.2|9044.2|13
1611087600000|2021-01-19 20:20:00|9049.4|9044.4|9049.9|9044.9|9049.9|9044.9|9048.9|9043.9|8
1611087900000|2021-01-19 20:25:00|9049.8|9044.8|9050.3|9045.3|9050.4|9045.4|9049.1|9044.1|6
1611088200000|2021-01-19 20:30:00|9050.4|9045.4|9049.9|9044.9|9050.9|9045.9|9049.8|9044.8|23
1611088500000|2021-01-19 20:35:00|9050.1|9045.1|9050.6|9045.6|9051.1|9046.1|9050|9045|30
1611088800000|2021-01-19 20:40:00|9050.9|9045.9|9051.4|9046.4|9051.4|9046.4|9050.5|9045.5|26
1611089100000|2021-01-19 20:45:00|9051.1|9046.1|9051|9046|9051.1|9046.1|9050.5|9045.5|27
1611089400000|2021-01-19 20:50:00|9050.9|9045.9|9049.3|9044.3|9051|9046|9049|9044|32
1611089700000|2021-01-19 20:55:00|9049.4|9044.4|9048.8|9043.8|9051.3|9046.3|9048.6|9043.6|89
1611090000000|2021-01-19 21:00:00|9048.9|9043.9|9049.3|9044.3|9049.9|9044.9|9048.9|9043.9|26
1611090300000|2021-01-19 21:05:00|9049.4|9044.4|9049.1|9044.1|9049.9|9044.9|9048.7|9043.7|26
1611090600000|2021-01-19 21:10:00|9049.3|9044.3|9049.3|9044.3|9049.4|9044.4|9049|9044|16
1611090900000|2021-01-19 21:15:00|9049.4|9044.4|9049.6|9044.6|9049.8|9044.8|9049|9044|45
1611091200000|2021-01-19 21:20:00|9049.5|9044.5|9049.2|9044.2|9049.5|9044.5|9049|9044|6
1611091500000|2021-01-19 21:25:00|9049.3|9044.3|9049.1|9044.1|9049.4|9044.4|9049.1|9044.1|5
1611091800000|2021-01-19 21:30:00|9049|9044|9048.4|9043.4|9049.4|9044.4|9048|9043|17
1611092100000|2021-01-19 21:35:00|9048.8|9043.8|9048.5|9043.5|9048.9|9043.9|9048|9043|12
1611092400000|2021-01-19 21:40:00|9048.4|9043.4|9048.3|9043.3|9048.5|9043.5|9048|9043|9
1611092700000|2021-01-19 21:45:00|9048.4|9043.4|9048.1|9043.1|9048.4|9043.4|9048|9043|28
1611093000000|2021-01-19 21:50:00|9048|9043|9047.9|9042.9|9048|9043|9047.4|9042.4|10
1611093300000|2021-01-19 21:55:00|9048|9043|9050.1|9043.1|9050.1|9043.6|9047.8|9042.4|12
1611104400000|2021-01-20 01:00:00|9040.3|9035.3|9038.4|9033.4|9040.3|9035.3|9037.7|9032.7|148
1611104700000|2021-01-20 01:05:00|9038.2|9033.2|9041.8|9036.8|9042|9037|9038.2|9033.2|42
1611105000000|2021-01-20 01:10:00|9042|9037|9043.9|9038.9|9043.9|9038.9|9042|9037|13
1611105300000|2021-01-20 01:15:00|9044|9039|9041.1|9036.1|9044.6|9039.6|9040.7|9035.7|62
1611105600000|2021-01-20 01:20:00|9041.3|9036.3|9041.7|9036.7|9042.9|9037.9|9041.1|9036.1|9
1611105900000|2021-01-20 01:25:00|9042|9037|9042.7|9037.7|9043|9038|9041.1|9036.1|15
1611106200000|2021-01-20 01:30:00|9042.5|9037.5|9040.1|9035.1|9042.5|9037.5|9039.7|9034.7|32
1611106500000|2021-01-20 01:35:00|9040.3|9035.3|9039.2|9034.2|9040.3|9035.3|9038.5|9033.5|14
1611106800000|2021-01-20 01:40:00|9039.4|9034.4|9039.6|9034.6|9040.5|9035.5|9039|9034|26
1611107100000|2021-01-20 01:45:00|9039.8|9034.8|9038.1|9033.1|9039.9|9034.9|9037.2|9032.2|34
1611107400000|2021-01-20 01:50:00|9038|9033|9038.4|9033.4|9038.5|9033.5|9037.7|9032.7|31
1611107700000|2021-01-20 01:55:00|9038.2|9033.2|9039.2|9034.2|9039.5|9034.5|9038.2|9033.2|83
1611108000000|2021-01-20 02:00:00|9039.5|9034.5|9038.5|9033.5|9039.8|9034.8|9038.2|9033.2|50
1611108300000|2021-01-20 02:05:00|9038.7|9033.7|9037.1|9032.1|9038.9|9033.9|9037|9032|26
1611108600000|2021-01-20 02:10:00|9037|9032|9037|9032|9037.1|9032.1|9036.2|9031.2|39
1611108900000|2021-01-20 02:15:00|9037.1|9032.1|9037.7|9032.7|9038|9033|9037.1|9032.1|16
1611109200000|2021-01-20 02:20:00|9037.9|9032.9|9036.2|9031.2|9038|9033|9036.2|9031.2|7
1611109500000|2021-01-20 02:25:00|9036.1|9031.1|9034.8|9029.8|9036.1|9031.1|9034.6|9029.6|57
1611109800000|2021-01-20 02:30:00|9034.6|9029.6|9033.2|9028.2|9035|9030|9032.7|9027.7|92
1611110100000|2021-01-20 02:35:00|9033.1|9028.1|9032.9|9027.9|9034|9029|9032.7|9027.7|57
1611110400000|2021-01-20 02:40:00|9033|9028|9033.7|9028.7|9033.9|9028.9|9032.7|9027.7|35
1611110700000|2021-01-20 02:45:00|9033.9|9028.9|9033.4|9028.4|9034|9029|9033|9028|7
1611111000000|2021-01-20 02:50:00|9033.5|9028.5|9033.6|9028.6|9034.4|9029.4|9033.5|9028.5|7
1611111300000|2021-01-20 02:55:00|9033.8|9028.8|9035.7|9030.7|9036|9031|9033.8|9028.8|40
1611111600000|2021-01-20 03:00:00|9035.6|9030.6|9035.4|9030.4|9035.6|9030.6|9033.7|9028.7|44
1611111900000|2021-01-20 03:05:00|9035.5|9030.5|9036.1|9031.1|9036.5|9031.5|9035.1|9030.1|12
1611112200000|2021-01-20 03:10:00|9036|9031|9035.4|9030.4|9036.2|9031.2|9035.1|9030.1|18
1611112500000|2021-01-20 03:15:00|9035.2|9030.2|9035.4|9030.4|9035.6|9030.6|9034.2|9029.2|11
1611112800000|2021-01-20 03:20:00|9035.2|9030.2|9036.4|9031.4|9036.4|9031.4|9035.2|9030.2|6
1611113100000|2021-01-20 03:25:00|9036.3|9031.3|9036|9031|9036.7|9031.7|9035.7|9030.7|17
1611113400000|2021-01-20 03:30:00|9036.3|9031.3|9037.3|9032.3|9037.4|9032.4|9036.2|9031.2|29
1611113700000|2021-01-20 03:35:00|9037.1|9032.1|9036.6|9031.6|9037.4|9032.4|9036.6|9031.6|8
1611114000000|2021-01-20 03:40:00|9036.3|9031.3|9035.6|9030.6|9036.4|9031.4|9035.5|9030.5|28
1611114300000|2021-01-20 03:45:00|9035.8|9030.8|9036.9|9031.9|9037|9032|9035.8|9030.8|10
1611114600000|2021-01-20 03:50:00|9037|9032|9036.9|9031.9|9037|9032|9036.6|9031.6|13
1611114900000|2021-01-20 03:55:00|9036.8|9031.8|9036|9031|9036.8|9031.8|9035.6|9030.6|4
1611115200000|2021-01-20 04:00:00|9036.2|9031.2|9037.9|9032.9|9037.9|9032.9|9036|9031|10
1611115500000|2021-01-20 04:05:00|9037.8|9032.8|9038.8|9033.8|9038.9|9033.9|9037.6|9032.6|33
1611115800000|2021-01-20 04:10:00|9038.9|9033.9|9036|9031|9038.9|9033.9|9035.7|9030.7|21
1611116100000|2021-01-20 04:15:00|9035.9|9030.9|9036.4|9031.4|9036.4|9031.4|9035.6|9030.6|1
1611116400000|2021-01-20 04:20:00|9036.3|9031.3|9036.2|9031.2|9036.5|9031.5|9036.1|9031.1|4
1611116700000|2021-01-20 04:25:00|9036.4|9031.4|9036.6|9031.6|9037.2|9032.2|9036.1|9031.1|23
1611117000000|2021-01-20 04:30:00|9036.8|9031.8|9037.1|9032.1|9037.4|9032.4|9036.6|9031.6|4
1611117300000|2021-01-20 04:35:00|9037|9032|9036.6|9031.6|9037|9032|9036.5|9031.5|12
1611117600000|2021-01-20 04:40:00|9036.5|9031.5|9036.6|9031.6|9036.8|9031.8|9036.2|9031.2|4
1611117900000|2021-01-20 04:45:00|9036.8|9031.8|9036.6|9031.6|9036.8|9031.8|9036.2|9031.2|2
1611118200000|2021-01-20 04:50:00|9036.8|9031.8|9036.7|9031.7|9037|9032|9036.6|9031.6|9
1611118500000|2021-01-20 04:55:00|9036.6|9031.6|9037.7|9032.7|9038|9033|9036.6|9031.6|20
1611118800000|2021-01-20 05:00:00|9037.6|9032.6|9036.9|9031.9|9037.6|9032.6|9036.7|9031.7|5
1611119100000|2021-01-20 05:05:00|9036.7|9031.7|9036.2|9031.2|9037|9032|9036.2|9031.2|15
1611119400000|2021-01-20 05:10:00|9036.4|9031.4|9035.7|9030.7|9036.4|9031.4|9035.6|9030.6|15
1611119700000|2021-01-20 05:15:00|9035.6|9030.6|9035.5|9030.5|9035.6|9030.6|9035.2|9030.2|30
1611120000000|2021-01-20 05:20:00|9035.7|9030.7|9037|9032|9037|9032|9035.6|9030.6|13
1611120300000|2021-01-20 05:25:00|9036.7|9031.7|9036.9|9031.9|9037|9032|9036.7|9031.7|9
1611120600000|2021-01-20 05:30:00|9037|9032|9037|9032|9037.3|9032.3|9036.7|9031.7|5
1611120900000|2021-01-20 05:35:00|9036.9|9031.9|9037.1|9032.1|9037.4|9032.4|9036.7|9031.7|10
1611121200000|2021-01-20 05:40:00|9037|9032|9037.1|9032.1|9037.1|9032.1|9037|9032|1
1611121500000|2021-01-20 05:45:00|9037.3|9032.3|9036.1|9031.1|9037.4|9032.4|9036|9031|10
1611121800000|2021-01-20 05:50:00|9036|9031|9035.7|9030.7|9036.1|9031.1|9035.7|9030.7|5
1611122100000|2021-01-20 05:55:00|9035.2|9030.2|9035.2|9030.2|9035.9|9030.9|9035.2|9030.2|12
1611122400000|2021-01-20 06:00:00|9035.1|9030.1|9034.7|9029.7|9036.4|9031.4|9034.7|9029.7|17
1611122700000|2021-01-20 06:05:00|9034.9|9029.9|9033.4|9028.4|9035|9030|9033.2|9028.2|14
1611123000000|2021-01-20 06:10:00|9033.2|9028.2|9034.1|9029.1|9035|9030|9033.2|9028.2|19
1611123300000|2021-01-20 06:15:00|9034|9029|9035.1|9030.1|9035.3|9030.3|9033.7|9028.7|5
1611123600000|2021-01-20 06:20:00|9035.4|9030.4|9035.1|9030.1|9035.6|9030.6|9035.1|9030.1|7
1611123900000|2021-01-20 06:25:00|9035|9030|9034.9|9029.9|9035.5|9030.5|9034.7|9029.7|7
1611124200000|2021-01-20 06:30:00|9034.7|9029.7|9031.1|9026.1|9035|9030|9031.1|9026.1|35
1611124500000|2021-01-20 06:35:00|9031.4|9026.4|9028.8|9023.8|9031.4|9026.4|9028.6|9023.6|59
1611124800000|2021-01-20 06:40:00|9028.9|9023.9|9026.8|9021.8|9028.9|9023.9|9026.6|9021.6|265
1611125100000|2021-01-20 06:45:00|9026.7|9021.7|9029|9024|9029.5|9024.5|9026.3|9021.3|99
1611125400000|2021-01-20 06:50:00|9028.9|9023.9|9030.9|9025.9|9031|9026|9028.7|9023.7|25
1611125700000|2021-01-20 06:55:00|9031|9026|9031.7|9026.7|9032.7|9027.7|9029.9|9024.9|40
1611126000000|2021-01-20 07:00:00|9031.8|9026.8|9030.2|9025.2|9032.4|9027.4|9028.8|9023.8|99
1611126300000|2021-01-20 07:05:00|9030.5|9025.5|9031.2|9026.2|9031.8|9026.8|9029.6|9024.6|31
1611126600000|2021-01-20 07:10:00|9031.1|9026.1|9029.2|9024.2|9031.7|9026.7|9029.2|9024.2|15
1611126900000|2021-01-20 07:15:00|9029|9024|9028.6|9023.6|9029.5|9024.5|9028|9023|25
1611127200000|2021-01-20 07:20:00|9028.8|9023.8|9028.9|9023.9|9030|9025|9028.2|9023.2|14
1611127500000|2021-01-20 07:25:00|9029|9024|9029.2|9024.2|9030|9025|9027.7|9022.7|14
1611127800000|2021-01-20 07:30:00|9029|9024|9029.9|9024.9|9030.2|9025.2|9027.2|9022.2|31
1611128100000|2021-01-20 07:35:00|9030|9025|9029.1|9024.1|9030.3|9025.3|9028.4|9023.4|37
1611128400000|2021-01-20 07:40:00|9029.4|9024.4|9028.7|9023.7|9030.5|9025.5|9028.6|9023.6|14
1611128700000|2021-01-20 07:45:00|9028.9|9023.9|9028.9|9023.9|9029.8|9024.8|9027.7|9022.7|25
1611129000000|2021-01-20 07:50:00|9029|9024|9028|9023|9029.5|9024.5|9027.6|9022.6|24
1611129300000|2021-01-20 07:55:00|9028.3|9023.3|9027.7|9022.7|9029.1|9024.1|9027.7|9022.7|44
1611129600000|2021-01-20 08:00:00|9028|9023|9027.5|9022.5|9029|9024|9026.2|9021.2|116
1611129900000|2021-01-20 08:05:00|9027.4|9022.4|9031.2|9026.2|9032|9027|9027.2|9022.2|87
1611130200000|2021-01-20 08:10:00|9031.4|9026.4|9034.6|9029.6|9034.8|9029.8|9031.1|9026.1|33
1611130500000|2021-01-20 08:15:00|9034.8|9029.8|9034.1|9029.1|9036.6|9031.6|9033.2|9028.2|59
1611130800000|2021-01-20 08:20:00|9034.3|9029.3|9033.3|9028.3|9034.4|9029.4|9031.7|9026.7|40
1611131100000|2021-01-20 08:25:00|9033.1|9028.1|9034|9029|9034|9029|9032.4|9027.4|67
1611131400000|2021-01-20 08:30:00|9033.9|9028.9|9038.2|9033.2|9039.5|9034.5|9033.6|9028.6|240
1611131700000|2021-01-20 08:35:00|9038.4|9033.4|9037.1|9032.1|9038.9|9033.9|9036.3|9031.3|92
1611132000000|2021-01-20 08:40:00|9036.9|9031.9|9037|9032|9038.9|9033.9|9036.7|9031.7|64
1611132300000|2021-01-20 08:45:00|9036.9|9031.9|9038.1|9033.1|9038.4|9033.4|9035.7|9030.7|41
1611132600000|2021-01-20 08:50:00|9038.3|9033.3|9040.4|9035.4|9040.4|9035.4|9038.2|9033.2|210
1611132900000|2021-01-20 08:55:00|9040.3|9035.3|9038.1|9033.1|9040.4|9035.4|9038|9033|66
1611133200000|2021-01-20 09:00:00|9038|9033|9038.3|9033.3|9040.4|9035.4|9037|9032|97
1611133500000|2021-01-20 09:05:00|9038.1|9033.1|9039.1|9034.1|9042.4|9037.4|9038.1|9033.1|84
1611133800000|2021-01-20 09:10:00|9039|9034|9040.9|9035.9|9040.9|9035.9|9038.6|9033.6|36
1611134100000|2021-01-20 09:15:00|9040.8|9035.8|9040|9035|9042.9|9037.9|9039.1|9034.1|50
1611134400000|2021-01-20 09:20:00|9039.8|9034.8|9042.8|9037.8|9042.9|9037.9|9039|9034|41
1611134700000|2021-01-20 09:25:00|9042.9|9037.9|9043.7|9038.7|9043.8|9038.8|9040.6|9035.6|452
1611135000000|2021-01-20 09:30:00|9043.8|9038.8|9044.8|9039.8|9045.3|9040.3|9042.5|9037.5|102
1611135300000|2021-01-20 09:35:00|9044.7|9039.7|9044.5|9039.5|9046.8|9041.8|9044.3|9039.3|35
1611135600000|2021-01-20 09:40:00|9044.4|9039.4|9040.3|9035.3|9044.4|9039.4|9040|9035|48
1611135900000|2021-01-20 09:45:00|9040.6|9035.6|9043.2|9038.2|9043.2|9038.2|9039.7|9034.7|43
1611136200000|2021-01-20 09:50:00|9043|9038|9043.9|9038.9|9045.4|9040.4|9042.6|9037.6|23
1611136500000|2021-01-20 09:55:00|9044.1|9039.1|9041|9036|9044.1|9039.1|9040.5|9035.5|38
1611136800000|2021-01-20 10:00:00|9041.3|9036.3|9043.3|9038.3|9043.8|9038.8|9040.9|9035.9|31
1611137100000|2021-01-20 10:05:00|9043.4|9038.4|9042.9|9037.9|9044.7|9039.7|9042.4|9037.4|43
1611137400000|2021-01-20 10:10:00|9043.1|9038.1|9046.1|9041.1|9047.1|9042.1|9042.7|9037.7|30
1611137700000|2021-01-20 10:15:00|9045.9|9040.9|9045.9|9040.9|9047.1|9042.1|9044.3|9039.3|36
1611138000000|2021-01-20 10:20:00|9045.8|9040.8|9046.8|9041.8|9049.3|9044.3|9045.2|9040.2|42
1611138300000|2021-01-20 10:25:00|9047|9042|9045.3|9040.3|9047.3|9042.3|9044.5|9039.5|23
1611138600000|2021-01-20 10:30:00|9045.7|9040.7|9043.7|9038.7|9046.3|9041.3|9043.7|9038.7|19
1611138900000|2021-01-20 10:35:00|9043.8|9038.8|9044.6|9039.6|9045.8|9040.8|9043.5|9038.5|23
1611139200000|2021-01-20 10:40:00|9044.4|9039.4|9042.2|9037.2|9044.8|9039.8|9042|9037|35
1611139500000|2021-01-20 10:45:00|9042|9037|9042.7|9037.7|9043.5|9038.5|9040.5|9035.5|56
1611139800000|2021-01-20 10:50:00|9042.5|9037.5|9041.3|9036.3|9043.2|9038.2|9041|9036|16
1611140100000|2021-01-20 10:55:00|9041.2|9036.2|9042.9|9037.9|9043.4|9038.4|9040.9|9035.9|48
1611140400000|2021-01-20 11:00:00|9043.2|9038.2|9045.2|9040.2|9045.8|9040.8|9042|9037|42
1611140700000|2021-01-20 11:05:00|9045|9040|9045.6|9040.6|9046.9|9041.9|9044.8|9039.8|36
1611141000000|2021-01-20 11:10:00|9045.8|9040.8|9045.4|9040.4|9046.4|9041.4|9044.7|9039.7|15
1611141300000|2021-01-20 11:15:00|9045.6|9040.6|9046.3|9041.3|9047.2|9042.2|9045|9040|22
1611141600000|2021-01-20 11:20:00|9046.4|9041.4|9046.3|9041.3|9046.9|9041.9|9045.9|9040.9|17
1611141900000|2021-01-20 11:25:00|9046|9041|9046.8|9041.8|9047.6|9042.6|9045.1|9040.1|23
1611142200000|2021-01-20 11:30:00|9047.2|9042.2|9048.8|9043.8|9049.8|9044.8|9047|9042|57
1611142500000|2021-01-20 11:35:00|9049|9044|9047.8|9042.8|9049.2|9044.2|9047.2|9042.2|32
1611142800000|2021-01-20 11:40:00|9047.9|9042.9|9047.2|9042.2|9048.8|9043.8|9047|9042|29
1611143100000|2021-01-20 11:45:00|9047.3|9042.3|9048.8|9043.8|9048.8|9043.8|9046.5|9041.5|21
1611143400000|2021-01-20 11:50:00|9048.7|9043.7|9049|9044|9050.2|9045.2|9048.5|9043.5|30
1611143700000|2021-01-20 11:55:00|9048.9|9043.9|9050.5|9045.5|9050.8|9045.8|9048.5|9043.5|202
1611144000000|2021-01-20 12:00:00|9050.8|9045.8|9050.7|9045.7|9050.8|9045.8|9049.7|9044.7|128
1611144300000|2021-01-20 12:05:00|9050.5|9045.5|9049.5|9044.5|9051.5|9046.5|9049.5|9044.5|30
1611144600000|2021-01-20 12:10:00|9049.4|9044.4|9050.8|9045.8|9051.8|9046.8|9049.4|9044.4|50
1611144900000|2021-01-20 12:15:00|9051|9046|9054.4|9049.4|9054.8|9049.8|9050.8|9045.8|83
1611145200000|2021-01-20 12:20:00|9054.8|9049.8|9054|9049|9055.3|9050.3|9053.5|9048.5|86
1611145500000|2021-01-20 12:25:00|9053.9|9048.9|9053.1|9048.1|9054.2|9049.2|9052|9047|22
1611145800000|2021-01-20 12:30:00|9053.2|9048.2|9050.8|9045.8|9053.8|9048.8|9050.5|9045.5|31
1611146100000|2021-01-20 12:35:00|9050.9|9045.9|9052.3|9047.3|9052.6|9047.6|9050.9|9045.9|55
1611146400000|2021-01-20 12:40:00|9052.4|9047.4|9053.4|9048.4|9053.6|9048.6|9051.5|9046.5|33
1611146700000|2021-01-20 12:45:00|9053.6|9048.6|9057.8|9052.8|9058.8|9053.8|9053.3|9048.3|89
1611147000000|2021-01-20 12:50:00|9057.6|9052.6|9059.8|9054.8|9059.9|9054.9|9057.1|9052.1|92
1611147300000|2021-01-20 12:55:00|9059.9|9054.9|9057.9|9052.9|9059.9|9054.9|9057.5|9052.5|65
1611147600000|2021-01-20 13:00:00|9058.1|9053.1|9059.6|9054.6|9060.4|9055.4|9058.1|9053.1|86
1611147900000|2021-01-20 13:05:00|9059.5|9054.5|9059.5|9054.5|9059.8|9054.8|9058|9053|57
1611148200000|2021-01-20 13:10:00|9059.7|9054.7|9057.8|9052.8|9059.8|9054.8|9057.5|9052.5|71
1611148500000|2021-01-20 13:15:00|9057.7|9052.7|9053.9|9048.9|9059.5|9054.5|9053.6|9048.6|103
1611148800000|2021-01-20 13:20:00|9054.1|9049.1|9053.2|9048.2|9055.1|9050.1|9052.8|9047.8|37
1611149100000|2021-01-20 13:25:00|9053|9048|9052.2|9047.2|9053.4|9048.4|9052|9047|79
1611149400000|2021-01-20 13:30:00|9052.3|9047.3|9056.1|9051.1|9056.4|9051.4|9052.3|9047.3|101
1611149700000|2021-01-20 13:35:00|9056.3|9051.3|9056.1|9051.1|9058.1|9053.1|9055.5|9050.5|48
1611150000000|2021-01-20 13:40:00|9055.9|9050.9|9054.2|9049.2|9055.9|9050.9|9053.5|9048.5|60
1611150300000|2021-01-20 13:45:00|9054|9049|9055.2|9050.2|9055.8|9050.8|9054|9049|35
1611150600000|2021-01-20 13:50:00|9055.3|9050.3|9053.2|9048.2|9055.6|9050.6|9053|9048|30
1611150900000|2021-01-20 13:55:00|9053.3|9048.3|9051.4|9046.4|9053.7|9048.7|9050.5|9045.5|28
1611151200000|2021-01-20 14:00:00|9051.5|9046.5|9048|9043|9052|9047|9047.9|9042.9|79
1611151500000|2021-01-20 14:05:00|9047.9|9042.9|9051.1|9046.1|9051.8|9046.8|9047.4|9042.4|40
1611151800000|2021-01-20 14:10:00|9051.3|9046.3|9053.4|9048.4|9053.9|9048.9|9050.4|9045.4|61
1611152100000|2021-01-20 14:15:00|9053.1|9048.1|9053.5|9048.5|9053.9|9048.9|9052.8|9047.8|61
1611152400000|2021-01-20 14:20:00|9053.4|9048.4|9056.9|9051.9|9057.3|9052.3|9052.9|9047.9|61
1611152700000|2021-01-20 14:25:00|9056.6|9051.6|9057|9052|9058.2|9053.2|9055.3|9050.3|754
1611153000000|2021-01-20 14:30:00|9056.9|9051.9|9056.8|9051.8|9058.3|9053.3|9056.5|9051.5|1045
1611153300000|2021-01-20 14:35:00|9056.9|9051.9|9053.6|9048.6|9056.9|9051.9|9052|9047|152
1611153600000|2021-01-20 14:40:00|9053.5|9048.5|9055.3|9050.3|9055.3|9050.3|9052.1|9047.1|127
1611153900000|2021-01-20 14:45:00|9055.5|9050.5|9056.6|9051.6|9056.9|9051.9|9055.5|9050.5|448
1611154200000|2021-01-20 14:50:00|9056.8|9051.8|9069.3|9064.3|9069.5|9064.5|9056.5|9051.5|862
1611154500000|2021-01-20 14:55:00|9069.5|9064.5|9068.5|9063.5|9070.4|9065.4|9067|9062|698
1611154800000|2021-01-20 15:00:00|9068.4|9063.4|9060.5|9055.5|9068.4|9063.4|9060.1|9055.1|167
1611155100000|2021-01-20 15:05:00|9060.7|9055.7|9056.6|9051.6|9062.4|9057.4|9056.3|9051.3|162
1611155400000|2021-01-20 15:10:00|9056.4|9051.4|9052.6|9047.6|9057.3|9052.3|9050.1|9045.1|258
1611155700000|2021-01-20 15:15:00|9052.9|9047.9|9046.6|9041.6|9052.9|9047.9|9044.7|9039.7|307
1611156000000|2021-01-20 15:20:00|9046.5|9041.5|9046.3|9041.3|9048.9|9043.9|9045.6|9040.6|145
1611156300000|2021-01-20 15:25:00|9046.4|9041.4|9049.1|9044.1|9050.4|9045.4|9046|9041|102
1611156600000|2021-01-20 15:30:00|9049.3|9044.3|9041.6|9036.6|9049.5|9044.5|9041.6|9036.6|231
1611156900000|2021-01-20 15:35:00|9041.4|9036.4|9042.1|9037.1|9044.9|9039.9|9040.7|9035.7|206
1611157200000|2021-01-20 15:40:00|9041.9|9036.9|9042.8|9037.8|9042.8|9037.8|9039.3|9034.3|110
1611157500000|2021-01-20 15:45:00|9042.9|9037.9|9043.1|9038.1|9043.1|9038.1|9038.5|9033.5|155
1611157800000|2021-01-20 15:50:00|9042.9|9037.9|9048.9|9043.9|9049.4|9044.4|9041.1|9036.1|124
1611158100000|2021-01-20 15:55:00|9049.1|9044.1|9048.6|9043.6|9052.3|9047.3|9046.8|9041.8|126
1611158400000|2021-01-20 16:00:00|9048.5|9043.5|9053.8|9048.8|9053.8|9048.8|9047.6|9042.6|228
1611158700000|2021-01-20 16:05:00|9053.9|9048.9|9053.3|9048.3|9056.4|9051.4|9051.6|9046.6|92
1611159000000|2021-01-20 16:10:00|9053.4|9048.4|9052.3|9047.3|9055.4|9050.4|9052|9047|25
1611159300000|2021-01-20 16:15:00|9052.1|9047.1|9053.8|9048.8|9053.9|9048.9|9050.1|9045.1|82
1611159600000|2021-01-20 16:20:00|9053.6|9048.6|9053.3|9048.3|9053.7|9048.7|9050.1|9045.1|58
1611159900000|2021-01-20 16:25:00|9053.1|9048.1|9051.6|9046.6|9054.2|9049.2|9051.6|9046.6|87
1611160200000|2021-01-20 16:30:00|9051.9|9046.9|9049.3|9044.3|9051.9|9046.9|9048.6|9043.6|70
1611160500000|2021-01-20 16:35:00|9049.4|9044.4|9048.8|9043.8|9050.4|9045.4|9048.6|9043.6|38
1611160800000|2021-01-20 16:40:00|9048.6|9043.6|9047.6|9042.6|9048.9|9043.9|9046.8|9041.8|27
1611161100000|2021-01-20 16:45:00|9047.9|9042.9|9044.8|9039.8|9047.9|9042.9|9044.6|9039.6|57
1611161400000|2021-01-20 16:50:00|9044.9|9039.9|9045.4|9040.4|9045.4|9040.4|9042.5|9037.5|52
1611161700000|2021-01-20 16:55:00|9045.3|9040.3|9045|9040|9046.4|9041.4|9043.4|9038.4|25
1611162000000|2021-01-20 17:00:00|9044.9|9039.9|9045.6|9040.6|9045.6|9040.6|9043.6|9038.6|152
1611162300000|2021-01-20 17:05:00|9045.7|9040.7|9046.8|9041.8|9046.8|9041.8|9045.7|9040.7|503
1611162600000|2021-01-20 17:10:00|9046.7|9041.7|9045.2|9040.2|9048.6|9043.6|9045|9040|263
1611162900000|2021-01-20 17:15:00|9045|9040|9046.8|9041.8|9046.9|9041.9|9044.9|9039.9|42
1611163200000|2021-01-20 17:20:00|9046.7|9041.7|9047.4|9042.4|9048.2|9043.2|9046.7|9041.7|29
1611163500000|2021-01-20 17:25:00|9047.3|9042.3|9049.1|9044.1|9049.3|9044.3|9046.8|9041.8|25
1611163800000|2021-01-20 17:30:00|9048.9|9043.9|9046.5|9041.5|9049.8|9044.8|9046.4|9041.4|31
1611164100000|2021-01-20 17:35:00|9046.7|9041.7|9050.2|9045.2|9050.3|9045.3|9046.6|9041.6|51
1611164400000|2021-01-20 17:40:00|9050.3|9045.3|9050.5|9045.5|9050.9|9045.9|9049.6|9044.6|46
1611164700000|2021-01-20 17:45:00|9050.4|9045.4|9051.4|9046.4|9051.4|9046.4|9050.1|9045.1|8
1611165000000|2021-01-20 17:50:00|9051.3|9046.3|9048.9|9043.9|9051.4|9046.4|9048.9|9043.9|15
1611165300000|2021-01-20 17:55:00|9048.8|9043.8|9049.5|9044.5|9050.4|9045.4|9047.9|9042.9|12
1611165600000|2021-01-20 18:00:00|9049.4|9044.4|9048.7|9043.7|9050.2|9045.2|9047.7|9042.7|60
1611165900000|2021-01-20 18:05:00|9048.5|9043.5|9051.2|9046.2|9051.2|9046.2|9048.5|9043.5|48
1611166200000|2021-01-20 18:10:00|9051.3|9046.3|9049.4|9044.4|9051.3|9046.3|9049.1|9044.1|23
1611166500000|2021-01-20 18:15:00|9049.3|9044.3|9048.9|9043.9|9049.7|9044.7|9048.6|9043.6|12
1611166800000|2021-01-20 18:20:00|9048.8|9043.8|9048.9|9043.9|9049.8|9044.8|9048.6|9043.6|8
1611167100000|2021-01-20 18:25:00|9049|9044|9048.9|9043.9|9049.3|9044.3|9048.3|9043.3|56
1611167400000|2021-01-20 18:30:00|9048.8|9043.8|9047.4|9042.4|9048.9|9043.9|9047.3|9042.3|13
1611167700000|2021-01-20 18:35:00|9047.3|9042.3|9047.8|9042.8|9048.1|9043.1|9047.1|9042.1|32
1611168000000|2021-01-20 18:40:00|9047.7|9042.7|9048|9043|9048.8|9043.8|9047.4|9042.4|27
1611168300000|2021-01-20 18:45:00|9048.2|9043.2|9047.5|9042.5|9048.3|9043.3|9047.4|9042.4|6
1611168600000|2021-01-20 18:50:00|9047.4|9042.4|9048.1|9043.1|9048.2|9043.2|9047.1|9042.1|113
1611168900000|2021-01-20 18:55:00|9048.2|9043.2|9047.4|9042.4|9048.2|9043.2|9046.8|9041.8|21
1611169200000|2021-01-20 19:00:00|9047.6|9042.6|9049.3|9044.3|9049.3|9044.3|9047.4|9042.4|21
1611169500000|2021-01-20 19:05:00|9049.2|9044.2|9049.3|9044.3|9050.7|9045.7|9048.9|9043.9|30
1611169800000|2021-01-20 19:10:00|9049.2|9044.2|9049.2|9044.2|9049.2|9044.2|9048.2|9043.2|11
1611170100000|2021-01-20 19:15:00|9049.3|9044.3|9050.1|9045.1|9050.3|9045.3|9049.2|9044.2|19
1611170400000|2021-01-20 19:20:00|9049.9|9044.9|9049.4|9044.4|9050.3|9045.3|9049.2|9044.2|14
1611170700000|2021-01-20 19:25:00|9049.3|9044.3|9049.4|9044.4|9049.9|9044.9|9048.9|9043.9|13
1611171000000|2021-01-20 19:30:00|9049.1|9044.1|9049.3|9044.3|9049.4|9044.4|9047.9|9042.9|17
1611171300000|2021-01-20 19:35:00|9049.4|9044.4|9050.3|9045.3|9050.4|9045.4|9048.4|9043.4|9
1611171600000|2021-01-20 19:40:00|9050.1|9045.1|9049.4|9044.4|9050.3|9045.3|9048.9|9043.9|11
1611171900000|2021-01-20 19:45:00|9049.6|9044.6|9049.4|9044.4|9050.3|9045.3|9049.3|9044.3|9
1611172200000|2021-01-20 19:50:00|9049.3|9044.3|9048.1|9043.1|9049.4|9044.4|9048.1|9043.1|6
1611172500000|2021-01-20 19:55:00|9047.8|9042.8|9047.7|9042.7|9048.7|9043.7|9047.3|9042.3|317
1611172800000|2021-01-20 20:00:00|9047.8|9042.8|9048.6|9043.6|9048.7|9043.7|9047.8|9042.8|78
1611173100000|2021-01-20 20:05:00|9048.7|9043.7|9049.5|9044.5|9049.7|9044.7|9048|9043|72
1611173400000|2021-01-20 20:10:00|9049.4|9044.4|9049.9|9044.9|9050.3|9045.3|9049.4|9044.4|40
1611173700000|2021-01-20 20:15:00|9050|9045|9048.8|9043.8|9050|9045|9048.5|9043.5|15
1611174000000|2021-01-20 20:20:00|9048.7|9043.7|9049.3|9044.3|9049.8|9044.8|9048.7|9043.7|3
1611174300000|2021-01-20 20:25:00|9049.2|9044.2|9049.3|9044.3|9049.9|9044.9|9048.8|9043.8|7
1611174600000|2021-01-20 20:30:00|9049.4|9044.4|9049.9|9044.9|9050|9045|9047.9|9042.9|40
1611174900000|2021-01-20 20:35:00|9050|9045|9049.5|9044.5|9051.3|9046.3|9049.4|9044.4|22
1611175200000|2021-01-20 20:40:00|9049.4|9044.4|9051|9046|9051.3|9046.3|9049.4|9044.4|20
1611175500000|2021-01-20 20:45:00|9050.9|9045.9|9050.4|9045.4|9051.3|9046.3|9049.9|9044.9|11
1611175800000|2021-01-20 20:50:00|9050.7|9045.7|9049.3|9044.3|9050.9|9045.9|9049.1|9044.1|20
1611176100000|2021-01-20 20:55:00|9049.4|9044.4|9046|9041|9049.7|9044.7|9045.9|9040.9|47
1611176400000|2021-01-20 21:00:00|9046.2|9041.2|9046|9041|9047.2|9042.2|9045.9|9040.9|86
1611176700000|2021-01-20 21:05:00|9045.9|9040.9|9047.4|9042.4|9047.7|9042.7|9045.9|9040.9|63
1611177000000|2021-01-20 21:10:00|9047.5|9042.5|9047|9042|9047.7|9042.7|9046.8|9041.8|38
1611177300000|2021-01-20 21:15:00|9047.2|9042.2|9046.5|9041.5|9047.2|9042.2|9046.5|9041.5|10
1611177600000|2021-01-20 21:20:00|9046.7|9041.7|9046.7|9041.7|9046.8|9041.8|9046.5|9041.5|3
1611177900000|2021-01-20 21:25:00|9046.8|9041.8|9046.3|9041.3|9047.1|9042.1|9046.3|9041.3|57
1611178200000|2021-01-20 21:30:00|9046.4|9041.4|9046|9041|9046.7|9041.7|9045.7|9040.7|3
1611178500000|2021-01-20 21:35:00|9045.9|9040.9|9045.7|9040.7|9046|9041|9045.4|9040.4|15
1611178800000|2021-01-20 21:40:00|9045.5|9040.5|9046.8|9041.8|9046.8|9041.8|9045.5|9040.5|23
1611179100000|2021-01-20 21:45:00|9046.7|9041.7|9047.3|9042.3|9047.3|9042.3|9046.5|9041.5|33
1611179400000|2021-01-20 21:50:00|9047.2|9042.2|9046.7|9041.7|9047.3|9042.3|9046.7|9041.7|10
1611179700000|2021-01-20 21:55:00|9046.5|9041.5|9045|9040|9047.5|9042.5|9044.9|9039.9|74
1611190800000|2021-01-21 01:00:00|9040.4|9035.4|9036.2|9031.2|9041.4|9036.4|9035.7|9030.7|90
1611191100000|2021-01-21 01:05:00|9036.6|9031.6|9032.7|9027.7|9036.6|9031.6|9032.4|9027.4|79
1611191400000|2021-01-21 01:10:00|9032.5|9027.5|9033.3|9028.3|9033.7|9028.7|9031.9|9026.9|58
1611191700000|2021-01-21 01:15:00|9033.4|9028.4|9033.7|9028.7|9033.8|9028.8|9031.9|9026.9|26
1611192000000|2021-01-21 01:20:00|9033.8|9028.8|9034.1|9029.1|9034.3|9029.3|9033.4|9028.4|13
1611192300000|2021-01-21 01:25:00|9034.2|9029.2|9034.5|9029.5|9035.2|9030.2|9033.9|9028.9|12
1611192600000|2021-01-21 01:30:00|9034.4|9029.4|9035.2|9030.2|9035.2|9030.2|9033.9|9028.9|13
1611192900000|2021-01-21 01:35:00|9035.3|9030.3|9035.7|9030.7|9035.7|9030.7|9035.3|9030.3|16
1611193200000|2021-01-21 01:40:00|9035.5|9030.5|9035.7|9030.7|9036.2|9031.2|9035.4|9030.4|13
1611193500000|2021-01-21 01:45:00|9035.5|9030.5|9036.4|9031.4|9036.4|9031.4|9034.9|9029.9|14
1611193800000|2021-01-21 01:50:00|9036.3|9031.3|9036|9031|9036.4|9031.4|9035.9|9030.9|9
1611194100000|2021-01-21 01:55:00|9035.9|9030.9|9036.2|9031.2|9036.2|9031.2|9035.4|9030.4|9
1611194400000|2021-01-21 02:00:00|9036|9031|9035.9|9030.9|9036.2|9031.2|9035.9|9030.9|9
1611194700000|2021-01-21 02:05:00|9035.7|9030.7|9035.4|9030.4|9035.8|9030.8|9035.1|9030.1|4
1611195000000|2021-01-21 02:10:00|9035.2|9030.2|9035.4|9030.4|9035.5|9030.5|9035.1|9030.1|10
1611195300000|2021-01-21 02:15:00|9035.5|9030.5|9035.9|9030.9|9036.8|9031.8|9035.5|9030.5|27
1611195600000|2021-01-21 02:20:00|9036|9031|9035.9|9030.9|9036.2|9031.2|9035.9|9030.9|3
1611195900000|2021-01-21 02:25:00|9036.1|9031.1|9035.9|9030.9|9036.7|9031.7|9035.9|9030.9|9
1611196200000|2021-01-21 02:30:00|9035.7|9030.7|9036|9031|9036.3|9031.3|9035.5|9030.5|8
1611196500000|2021-01-21 02:35:00|9035.9|9030.9|9036|9031|9036.4|9031.4|9035.5|9030.5|5
1611196800000|2021-01-21 02:40:00|9036.1|9031.1|9033.6|9028.6|9036.1|9031.1|9033.6|9028.6|28
1611197100000|2021-01-21 02:45:00|9033.7|9028.7|9031.6|9026.6|9033.7|9028.7|9031.6|9026.6|35
1611197400000|2021-01-21 02:50:00|9031.7|9026.7|9030|9025|9031.9|9026.9|9029.6|9024.6|33
1611197700000|2021-01-21 02:55:00|9030.1|9025.1|9033.9|9028.9|9033.9|9028.9|9030.1|9025.1|23
1611198000000|2021-01-21 03:00:00|9033.7|9028.7|9033|9028|9033.7|9028.7|9032.1|9027.1|30
1611198300000|2021-01-21 03:05:00|9032.9|9027.9|9034.2|9029.2|9034.4|9029.4|9032.6|9027.6|86
1611198600000|2021-01-21 03:10:00|9034.4|9029.4|9033.9|9028.9|9034.6|9029.6|9033.6|9028.6|11
1611198900000|2021-01-21 03:15:00|9033.7|9028.7|9032.6|9027.6|9033.9|9028.9|9032.6|9027.6|27
1611199200000|2021-01-21 03:20:00|9032.4|9027.4|9031.6|9026.6|9032.9|9027.9|9031.6|9026.6|17
1611199500000|2021-01-21 03:25:00|9031.9|9026.9|9031|9026|9031.9|9026.9|9030.7|9025.7|15
1611199800000|2021-01-21 03:30:00|9031.1|9026.1|9030.9|9025.9|9031.4|9026.4|9030.1|9025.1|39
1611200100000|2021-01-21 03:35:00|9030.7|9025.7|9031.9|9026.9|9031.9|9026.9|9030.7|9025.7|12
1611200400000|2021-01-21 03:40:00|9031.7|9026.7|9030.9|9025.9|9031.9|9026.9|9030.7|9025.7|17
1611200700000|2021-01-21 03:45:00|9030.7|9025.7|9031|9026|9031.2|9026.2|9030.6|9025.6|19
1611201000000|2021-01-21 03:50:00|9030.9|9025.9|9031.4|9026.4|9031.4|9026.4|9030.2|9025.2|21
1611201300000|2021-01-21 03:55:00|9031.5|9026.5|9031.2|9026.2|9031.9|9026.9|9031.1|9026.1|9
1611201600000|2021-01-21 04:00:00|9031.4|9026.4|9031.4|9026.4|9031.5|9026.5|9030.6|9025.6|22
1611201900000|2021-01-21 04:05:00|9031.2|9026.2|9031.5|9026.5|9031.6|9026.6|9031.1|9026.1|2
1611202200000|2021-01-21 04:10:00|9031.4|9026.4|9031|9026|9031.4|9026.4|9030.9|9025.9|3
1611202500000|2021-01-21 04:15:00|9031.1|9026.1|9031.4|9026.4|9031.8|9026.8|9031.1|9026.1|28
1611202800000|2021-01-21 04:20:00|9031.2|9026.2|9031.4|9026.4|9031.4|9026.4|9031.1|9026.1|5
1611203100000|2021-01-21 04:25:00|9031.1|9026.1|9030.7|9025.7|9031.4|9026.4|9030.7|9025.7|13
1611203400000|2021-01-21 04:30:00|9030.9|9025.9|9031.5|9026.5|9031.5|9026.5|9030.6|9025.6|9
1611203700000|2021-01-21 04:35:00|9031.4|9026.4|9031.2|9026.2|9031.4|9026.4|9030.2|9025.2|22
1611204000000|2021-01-21 04:40:00|9031.4|9026.4|9032.1|9027.1|9032.4|9027.4|9031.2|9026.2|11
1611204300000|2021-01-21 04:45:00|9032|9027|9032|9027|9032.7|9027.7|9032|9027|16
1611204600000|2021-01-21 04:50:00|9032.1|9027.1|9030.9|9025.9|9032.2|9027.2|9030.7|9025.7|16
1611204900000|2021-01-21 04:55:00|9030.7|9025.7|9030.7|9025.7|9031.4|9026.4|9030|9025|8
1611205200000|2021-01-21 05:00:00|9030.6|9025.6|9030.7|9025.7|9031|9026|9030|9025|11
1611205500000|2021-01-21 05:05:00|9030.9|9025.9|9031.1|9026.1|9031.9|9026.9|9030.7|9025.7|9
1611205800000|2021-01-21 05:10:00|9031|9026|9030.9|9025.9|9031.2|9026.2|9030.5|9025.5|6
1611206100000|2021-01-21 05:15:00|9030.7|9025.7|9029.5|9024.5|9031.1|9026.1|9029.5|9024.5|9
1611206400000|2021-01-21 05:20:00|9029|9024|9027.7|9022.7|9029|9024|9027.7|9022.7|103
1611206700000|2021-01-21 05:25:00|9027.8|9022.8|9028.5|9023.5|9028.5|9023.5|9027.7|9022.7|7
1611207000000|2021-01-21 05:30:00|9028.3|9023.3|9028.3|9023.3|9028.5|9023.5|9027.7|9022.7|33
1611207300000|2021-01-21 05:35:00|9028.2|9023.2|9026.2|9021.2|9028.5|9023.5|9025|9020|94
1611207600000|2021-01-21 05:40:00|9026.1|9021.1|9027.1|9022.1|9027.4|9022.4|9026|9021|66
1611207900000|2021-01-21 05:45:00|9026.6|9021.6|9026.1|9021.1|9027|9022|9025.7|9020.7|268
1611208200000|2021-01-21 05:50:00|9026.3|9021.3|9026.1|9021.1|9027|9022|9026|9021|23
1611208500000|2021-01-21 05:55:00|9026.2|9021.2|9026.3|9021.3|9026.7|9021.7|9026.1|9021.1|16
1611208800000|2021-01-21 06:00:00|9026.5|9021.5|9026.7|9021.7|9027.4|9022.4|9026.2|9021.2|34
1611209100000|2021-01-21 06:05:00|9026.6|9021.6|9025.5|9020.5|9027|9022|9025.1|9020.1|15
1611209400000|2021-01-21 06:10:00|9025.6|9020.6|9025.1|9020.1|9026|9021|9024.6|9019.6|18
1611209700000|2021-01-21 06:15:00|9025.3|9020.3|9026.4|9021.4|9026.4|9021.4|9024.6|9019.6|40
1611210000000|2021-01-21 06:20:00|9026.6|9021.6|9026.9|9021.9|9027.3|9022.3|9026.5|9021.5|25
1611210300000|2021-01-21 06:25:00|9027|9022|9026.5|9021.5|9027.3|9022.3|9026.5|9021.5|6
1611210600000|2021-01-21 06:30:00|9026.3|9021.3|9026.4|9021.4|9026.4|9021.4|9025.9|9020.9|18
1611210900000|2021-01-21 06:35:00|9026.2|9021.2|9025.7|9020.7|9026.2|9021.2|9025|9020|55
1611211200000|2021-01-21 06:40:00|9025.6|9020.6|9029.6|9024.6|9030.1|9025.1|9025.6|9020.6|48
1611211500000|2021-01-21 06:45:00|9029.5|9024.5|9030.1|9025.1|9030.3|9025.3|9029|9024|15
1611211800000|2021-01-21 06:50:00|9030.3|9025.3|9028.9|9023.9|9030.4|9025.4|9028.2|9023.2|13
1611212100000|2021-01-21 06:55:00|9028.7|9023.7|9027.9|9022.9|9029.2|9024.2|9027.4|9022.4|34
1611212400000|2021-01-21 07:00:00|9028.2|9023.2|9027.6|9022.6|9029|9024|9027.2|9022.2|63
1611212700000|2021-01-21 07:05:00|9027.5|9022.5|9029.9|9024.9|9030.2|9025.2|9027.2|9022.2|14
1611213000000|2021-01-21 07:10:00|9030.3|9025.3|9030.5|9025.5|9031.3|9026.3|9030.2|9025.2|25
1611213300000|2021-01-21 07:15:00|9030.2|9025.2|9031.4|9026.4|9032.3|9027.3|9030.2|9025.2|28
1611213600000|2021-01-21 07:20:00|9031.2|9026.2|9031.2|9026.2|9032.6|9027.6|9030.9|9025.9|24
1611213900000|2021-01-21 07:25:00|9031.3|9026.3|9032.9|9027.9|9033.3|9028.3|9030.9|9025.9|57
1611214200000|2021-01-21 07:30:00|9032.7|9027.7|9031.9|9026.9|9032.9|9027.9|9031|9026|51
1611214500000|2021-01-21 07:35:00|9031.7|9026.7|9030.3|9025.3|9031.9|9026.9|9028.1|9023.1|73
1611214800000|2021-01-21 07:40:00|9030.4|9025.4|9031|9026|9031.1|9026.1|9029.4|9024.4|25
1611215100000|2021-01-21 07:45:00|9030.9|9025.9|9027.7|9022.7|9031.5|9026.5|9027.6|9022.6|44
1611215400000|2021-01-21 07:50:00|9027.9|9022.9|9030.9|9025.9|9030.9|9025.9|9027.7|9022.7|33
1611215700000|2021-01-21 07:55:00|9030.7|9025.7|9036.2|9031.2|9037.4|9032.4|9030.7|9025.7|105
1611216000000|2021-01-21 08:00:00|9036.1|9031.1|9032.5|9027.5|9036.3|9031.3|9032|9027|86
1611216300000|2021-01-21 08:05:00|9032.4|9027.4|9032|9027|9032.9|9027.9|9031|9026|61
1611216600000|2021-01-21 08:10:00|9032.1|9027.1|9033.5|9028.5|9033.8|9028.8|9031.7|9026.7|43
1611216900000|2021-01-21 08:15:00|9033.4|9028.4|9037.5|9032.5|9037.8|9032.8|9032.9|9027.9|85
1611217200000|2021-01-21 08:20:00|9037.4|9032.4|9037.4|9032.4|9038.7|9033.7|9036.4|9031.4|100
1611217500000|2021-01-21 08:25:00|9037.2|9032.2|9035.9|9030.9|9037.2|9032.2|9034.6|9029.6|22
1611217800000|2021-01-21 08:30:00|9035.7|9030.7|9035.6|9030.6|9037.4|9032.4|9035.1|9030.1|51
1611218100000|2021-01-21 08:35:00|9035.7|9030.7|9036.8|9031.8|9037.5|9032.5|9035.1|9030.1|47
1611218400000|2021-01-21 08:40:00|9036.9|9031.9|9031.9|9026.9|9036.9|9031.9|9031.5|9026.5|31
1611218700000|2021-01-21 08:45:00|9032|9027|9025.1|9020.1|9032.4|9027.4|9023.1|9018.1|232
1611219000000|2021-01-21 08:50:00|9025.2|9020.2|9025.5|9020.5|9026.2|9021.2|9024.2|9019.2|125
1611219300000|2021-01-21 08:55:00|9025.6|9020.6|9026.1|9021.1|9027.7|9022.7|9025.3|9020.3|57
1611219600000|2021-01-21 09:00:00|9025.8|9020.8|9026.5|9021.5|9027|9022|9023.7|9018.7|87
1611219900000|2021-01-21 09:05:00|9026.3|9021.3|9027.3|9022.3|9028.5|9023.5|9026.2|9021.2|58
1611220200000|2021-01-21 09:10:00|9027.5|9022.5|9025.2|9020.2|9027.8|9022.8|9024.7|9019.7|41
1611220500000|2021-01-21 09:15:00|9025|9020|9023.3|9018.3|9025.5|9020.5|9021.8|9016.8|60
1611220800000|2021-01-21 09:20:00|9023.5|9018.5|9022.5|9017.5|9023.9|9018.9|9022.2|9017.2|16
1611221100000|2021-01-21 09:25:00|9022.3|9017.3|9021|9016|9022.6|9017.6|9020|9015|35
1611221400000|2021-01-21 09:30:00|9020.7|9015.7|9020.2|9015.2|9022.7|9017.7|9019.8|9014.8|132
1611221700000|2021-01-21 09:35:00|9020.1|9015.1|9019.7|9014.7|9021.5|9016.5|9018.7|9013.7|43
1611222000000|2021-01-21 09:40:00|9019.6|9014.6|9019.3|9014.3|9021.5|9016.5|9018.7|9013.7|102
1611222300000|2021-01-21 09:45:00|9019.2|9014.2|9018.2|9013.2|9020.2|9015.2|9018|9013|75
1611222600000|2021-01-21 09:50:00|9018.3|9013.3|9021.4|9016.4|9021.6|9016.6|9018.3|9013.3|62
1611222900000|2021-01-21 09:55:00|9021.6|9016.6|9019.8|9014.8|9021.6|9016.6|9019.2|9014.2|19
1611223200000|2021-01-21 10:00:00|9019.7|9014.7|9020.1|9015.1|9020.6|9015.6|9019.4|9014.4|46
1611223500000|2021-01-21 10:05:00|9020.2|9015.2|9019.3|9014.3|9020.4|9015.4|9018.7|9013.7|38
1611223800000|2021-01-21 10:10:00|9019.2|9014.2|9019.9|9014.9|9020.7|9015.7|9018.4|9013.4|117
1611224100000|2021-01-21 10:15:00|9019.8|9014.8|9018.4|9013.4|9020.2|9015.2|9017.9|9012.9|38
1611224400000|2021-01-21 10:20:00|9018.6|9013.6|9020.1|9015.1|9021.1|9016.1|9017.9|9012.9|30
1611224700000|2021-01-21 10:25:00|9019.9|9014.9|9021.9|9016.9|9021.9|9016.9|9019.8|9014.8|32
1611225000000|2021-01-21 10:30:00|9022.1|9017.1|9024.1|9019.1|9025.2|9020.2|9020.6|9015.6|25
1611225300000|2021-01-21 10:35:00|9023.8|9018.8|9023.9|9018.9|9025.1|9020.1|9022.8|9017.8|27
1611225600000|2021-01-21 10:40:00|9023.8|9018.8|9022.9|9017.9|9025.1|9020.1|9022.9|9017.9|12
1611225900000|2021-01-21 10:45:00|9022.8|9017.8|9023.1|9018.1|9024|9019|9022.2|9017.2|19
1611226200000|2021-01-21 10:50:00|9022.9|9017.9|9022.5|9017.5|9024.1|9019.1|9021.7|9016.7|12
1611226500000|2021-01-21 10:55:00|9022.6|9017.6|9021.7|9016.7|9023.1|9018.1|9020.8|9015.8|15
1611226800000|2021-01-21 11:00:00|9021.6|9016.6|9022.8|9017.8|9023.1|9018.1|9021.6|9016.6|14
1611227100000|2021-01-21 11:05:00|9022.7|9017.7|9024.2|9019.2|9024.5|9019.5|9020.9|9015.9|41
1611227400000|2021-01-21 11:10:00|9024.1|9019.1|9026.9|9021.9|9027.1|9022.1|9024.1|9019.1|43
1611227700000|2021-01-21 11:15:00|9027.1|9022.1|9025.3|9020.3|9027.1|9022.1|9024.8|9019.8|23
1611228000000|2021-01-21 11:20:00|9025.2|9020.2|9024.7|9019.7|9025.6|9020.6|9023.2|9018.2|16
1611228300000|2021-01-21 11:25:00|9024.8|9019.8|9023.2|9018.2|9025.9|9020.9|9023.2|9018.2|16
1611228600000|2021-01-21 11:30:00|9023.3|9018.3|9023.8|9018.8|9024.2|9019.2|9023.2|9018.2|8
1611228900000|2021-01-21 11:35:00|9023.9|9018.9|9020.7|9015.7|9024.5|9019.5|9020.7|9015.7|28
1611229200000|2021-01-21 11:40:00|9020.9|9015.9|9019.4|9014.4|9021.4|9016.4|9019.4|9014.4|20
1611229500000|2021-01-21 11:45:00|9019.6|9014.6|9018.3|9013.3|9019.6|9014.6|9017.7|9012.7|47
1611229800000|2021-01-21 11:50:00|9018.4|9013.4|9019|9014|9019.7|9014.7|9018.4|9013.4|68
1611230100000|2021-01-21 11:55:00|9019.1|9014.1|9020.1|9015.1|9021.2|9016.2|9018.4|9013.4|37
1611230400000|2021-01-21 12:00:00|9020.2|9015.2|9018.6|9013.6|9020.9|9015.9|9018.3|9013.3|38
1611230700000|2021-01-21 12:05:00|9018.7|9013.7|9018.5|9013.5|9019.4|9014.4|9016.9|9011.9|37
1611231000000|2021-01-21 12:10:00|9018.3|9013.3|9018.2|9013.2|9019.5|9014.5|9017.6|9012.6|22
1611231300000|2021-01-21 12:15:00|9018.1|9013.1|9016.7|9011.7|9018.1|9013.1|9016|9011|49
1611231600000|2021-01-21 12:20:00|9016.8|9011.8|9015.6|9010.6|9016.8|9011.8|9013.8|9008.8|95
1611231900000|2021-01-21 12:25:00|9015.4|9010.4|9015.6|9010.6|9016.6|9011.6|9014.8|9009.8|32
1611232200000|2021-01-21 12:30:00|9015.7|9010.7|9015.6|9010.6|9016.1|9011.1|9015.3|9010.3|26
1611232500000|2021-01-21 12:35:00|9015.7|9010.7|9017.6|9012.6|9018.1|9013.1|9015.4|9010.4|76
1611232800000|2021-01-21 12:40:00|9017.5|9012.5|9020.1|9015.1|9020.1|9015.1|9016.1|9011.1|60
1611233100000|2021-01-21 12:45:00|9019.8|9014.8|9014.9|9009.9|9020|9015|9014.2|9009.2|78
1611233400000|2021-01-21 12:50:00|9014.8|9009.8|9020|9015|9020.1|9015.1|9014.2|9009.2|96
1611233700000|2021-01-21 12:55:00|9020.1|9015.1|9022.1|9017.1|9022.8|9017.8|9020|9015|92
1611234000000|2021-01-21 13:00:00|9022|9017|9019.9|9014.9|9023.6|9018.6|9019.3|9014.3|49
1611234300000|2021-01-21 13:05:00|9019.7|9014.7|9016.3|9011.3|9019.7|9014.7|9014.8|9009.8|150
1611234600000|2021-01-21 13:10:00|9016.4|9011.4|9012.9|9007.9|9016.5|9011.5|9010.1|9005.1|168
1611234900000|2021-01-21 13:15:00|9013|9008|9010.9|9005.9|9013.1|9008.1|9010.5|9005.5|102
1611235200000|2021-01-21 13:20:00|9010.7|9005.7|9010.3|9005.3|9012.4|9007.4|9010|9005|59
1611235500000|2021-01-21 13:25:00|9010.1|9005.1|9010.1|9005.1|9011.6|9006.6|9008.4|9003.4|105
1611235800000|2021-01-21 13:30:00|9010.2|9005.2|9015.7|9010.7|9017.9|9012.9|9010|9005|170
1611236100000|2021-01-21 13:35:00|9015.6|9010.6|9012.1|9007.1|9016.3|9011.3|9008.8|9003.8|252
1611236400000|2021-01-21 13:40:00|9012|9007|9014.7|9009.7|9014.8|9009.8|9006.7|9001.7|280
1611236700000|2021-01-21 13:45:00|9014.5|9009.5|9010.1|9005.1|9014.7|9009.7|9008|9003|222
1611237000000|2021-01-21 13:50:00|9010|9005|9014.4|9009.4|9014.4|9009.4|9004.6|8999.6|237
1611237300000|2021-01-21 13:55:00|9014.2|9009.2|9018.4|9013.4|9018.4|9013.4|9011.6|9006.6|237
1611237600000|2021-01-21 14:00:00|9018.1|9013.1|9015.9|9010.9|9021.5|9016.5|9015.7|9010.7|177
1611237900000|2021-01-21 14:05:00|9015.7|9010.7|9018.6|9013.6|9019.2|9014.2|9015.2|9010.2|68
1611238200000|2021-01-21 14:10:00|9018.8|9013.8|9019.2|9014.2|9021.8|9016.8|9017.9|9012.9|162
1611238500000|2021-01-21 14:15:00|9019.3|9014.3|9020.3|9015.3|9020.3|9015.3|9017.1|9012.1|109
1611238800000|2021-01-21 14:20:00|9020.4|9015.4|9020.9|9015.9|9021|9016|9017.5|9012.5|104
1611239100000|2021-01-21 14:25:00|9021|9016|9020.8|9015.8|9023.4|9018.4|9018.4|9013.4|183
1611239400000|2021-01-21 14:30:00|9020.9|9015.9|9019|9014|9022.7|9017.7|9018.9|9013.9|162
1611239700000|2021-01-21 14:35:00|9019.2|9014.2|9025.7|9020.7|9026.9|9021.9|9018.1|9013.1|278
1611240000000|2021-01-21 14:40:00|9025.4|9020.4|9025.1|9020.1|9026.8|9021.8|9023.7|9018.7|231
1611240300000|2021-01-21 14:45:00|9025|9020|9021.6|9016.6|9026.4|9021.4|9021.1|9016.1|145
1611240600000|2021-01-21 14:50:00|9021.8|9016.8|9021.6|9016.6|9024.3|9019.3|9020.9|9015.9|124
1611240900000|2021-01-21 14:55:00|9021.8|9016.8|9018|9013|9022.8|9017.8|9017|9012|174
1611241200000|2021-01-21 15:00:00|9017.9|9012.9|9017.4|9012.4|9018.3|9013.3|9014|9009|150
1611241500000|2021-01-21 15:05:00|9017.5|9012.5|9014.2|9009.2|9018.9|9013.9|9012.9|9007.9|119
1611241800000|2021-01-21 15:10:00|9014|9009|9011.4|9006.4|9014.2|9009.2|9010.2|9005.2|151
1611242100000|2021-01-21 15:15:00|9010.9|9005.9|9010.4|9005.4|9011.2|9006.2|9008.7|9003.7|147
1611242400000|2021-01-21 15:20:00|9010.6|9005.6|9008.7|9003.7|9011.2|9006.2|9008.4|9003.4|99
1611242700000|2021-01-21 15:25:00|9008.5|9003.5|9005.7|9000.7|9008.7|9003.7|9005.4|9000.4|94
1611243000000|2021-01-21 15:30:00|9005.5|9000.5|9008.7|9003.7|9009.2|9004.2|9005.4|9000.4|115
1611243300000|2021-01-21 15:35:00|9008.5|9003.5|9010|9005|9010.2|9005.2|9008|9003|118
1611243600000|2021-01-21 15:40:00|9010.2|9005.2|9008.9|9003.9|9012.9|9007.9|9007.7|9002.7|123
1611243900000|2021-01-21 15:45:00|9008.7|9003.7|9007.9|9002.9|9009.3|9004.3|9007.2|9002.2|134
1611244200000|2021-01-21 15:50:00|9007.8|9002.8|9011.4|9006.4|9011.8|9006.8|9007.8|9002.8|86
1611244500000|2021-01-21 15:55:00|9011.5|9006.5|9017|9012|9018.1|9013.1|9010.1|9005.1|319
1611244800000|2021-01-21 16:00:00|9016.8|9011.8|9016.5|9011.5|9018.4|9013.4|9014.2|9009.2|311
1611245100000|2021-01-21 16:05:00|9016.6|9011.6|9016.4|9011.4|9019.9|9014.9|9015.6|9010.6|124
1611245400000|2021-01-21 16:10:00|9016.2|9011.2|9016.6|9011.6|9017.9|9012.9|9015.3|9010.3|71
1611245700000|2021-01-21 16:15:00|9016.3|9011.3|9019.5|9014.5|9019.9|9014.9|9016.1|9011.1|68
1611246000000|2021-01-21 16:20:00|9019.6|9014.6|9019.3|9014.3|9020.7|9015.7|9017.7|9012.7|39
1611246300000|2021-01-21 16:25:00|9019.4|9014.4|9019.8|9014.8|9019.8|9014.8|9018|9013|38
1611246600000|2021-01-21 16:30:00|9019.5|9014.5|9022.8|9017.8|9022.9|9017.9|9019|9014|90
1611246900000|2021-01-21 16:35:00|9022.9|9017.9|9024.4|9019.4|9025.7|9020.7|9022|9017|87
1611247200000|2021-01-21 16:40:00|9024.5|9019.5|9024.6|9019.6|9026.3|9021.3|9024|9019|66
1611247500000|2021-01-21 16:45:00|9024.5|9019.5|9022.7|9017.7|9025.3|9020.3|9022|9017|42
1611247800000|2021-01-21 16:50:00|9022.5|9017.5|9025.4|9020.4|9025.4|9020.4|9022.2|9017.2|68
1611248100000|2021-01-21 16:55:00|9025.5|9020.5|9023.1|9018.1|9026.1|9021.1|9023|9018|55
1611248400000|2021-01-21 17:00:00|9023.3|9018.3|9023.9|9018.9|9024.3|9019.3|9022.7|9017.7|36
1611248700000|2021-01-21 17:05:00|9024|9019|9023.4|9018.4|9024.2|9019.2|9022.9|9017.9|65
1611249000000|2021-01-21 17:10:00|9023.5|9018.5|9026.2|9021.2|9027.2|9022.2|9023.4|9018.4|163
1611249300000|2021-01-21 17:15:00|9026|9021|9028|9023|9028.3|9023.3|9026|9021|81
1611249600000|2021-01-21 17:20:00|9027.9|9022.9|9026.3|9021.3|9028.2|9023.2|9026.1|9021.1|25
1611249900000|2021-01-21 17:25:00|9026.1|9021.1|9025.8|9020.8|9026.1|9021.1|9024.9|9019.9|25
1611250200000|2021-01-21 17:30:00|9025.9|9020.9|9024.9|9019.9|9026.3|9021.3|9024.9|9019.9|31
1611250500000|2021-01-21 17:35:00|9024.8|9019.8|9022.8|9017.8|9024.8|9019.8|9022.4|9017.4|44
1611250800000|2021-01-21 17:40:00|9022.6|9017.6|9023.7|9018.7|9023.8|9018.8|9022.4|9017.4|12
1611251100000|2021-01-21 17:45:00|9023.8|9018.8|9020.5|9015.5|9024.2|9019.2|9020.4|9015.4|43
1611251400000|2021-01-21 17:50:00|9020.4|9015.4|9020.9|9015.9|9022.4|9017.4|9020.4|9015.4|21
1611251700000|2021-01-21 17:55:00|9021.2|9016.2|9021.2|9016.2|9021.7|9016.7|9020.4|9015.4|50
1611252000000|2021-01-21 18:00:00|9021.1|9016.1|9020.2|9015.2|9021.3|9016.3|9020|9015|24
1611252300000|2021-01-21 18:05:00|9020.1|9015.1|9020.1|9015.1|9020.3|9015.3|9018.1|9013.1|70
1611252600000|2021-01-21 18:10:00|9020|9015|9020|9015|9020.4|9015.4|9018.7|9013.7|24
1611252900000|2021-01-21 18:15:00|9020.1|9015.1|9020.6|9015.6|9021.7|9016.7|9020.1|9015.1|44
1611253200000|2021-01-21 18:20:00|9020.5|9015.5|9020.4|9015.4|9020.5|9015.5|9019|9014|14
1611253500000|2021-01-21 18:25:00|9020.1|9015.1|9019.4|9014.4|9020.4|9015.4|9019.3|9014.3|26
1611253800000|2021-01-21 18:30:00|9019.7|9014.7|9020.3|9015.3|9020.8|9015.8|9019.7|9014.7|11
1611254100000|2021-01-21 18:35:00|9020.4|9015.4|9017.9|9012.9|9020.4|9015.4|9017.4|9012.4|59
1611254400000|2021-01-21 18:40:00|9018|9013|9017.6|9012.6|9018.3|9013.3|9017.5|9012.5|23
1611254700000|2021-01-21 18:45:00|9017.5|9012.5|9019.4|9014.4|9019.9|9014.9|9017.5|9012.5|88
1611255000000|2021-01-21 18:50:00|9019.2|9014.2|9018.4|9013.4|9019.2|9014.2|9018|9013|6
1611255300000|2021-01-21 18:55:00|9018.2|9013.2|9017|9012|9018.2|9013.2|9016.5|9011.5|44
1611255600000|2021-01-21 19:00:00|9016.7|9011.7|9016.5|9011.5|9017.5|9012.5|9016.4|9011.4|70
1611255900000|2021-01-21 19:05:00|9016.4|9011.4|9016.4|9011.4|9016.7|9011.7|9015.5|9010.5|69
1611256200000|2021-01-21 19:10:00|9016.1|9011.1|9014.2|9009.2|9016.1|9011.1|9013.7|9008.7|133
1611256500000|2021-01-21 19:15:00|9014.1|9009.1|9014.7|9009.7|9015.4|9010.4|9014|9009|88
1611256800000|2021-01-21 19:20:00|9014.6|9009.6|9013.6|9008.6|9014.7|9009.7|9012.7|9007.7|28
1611257100000|2021-01-21 19:25:00|9013.8|9008.8|9014.2|9009.2|9014.4|9009.4|9012.7|9007.7|27
1611257400000|2021-01-21 19:30:00|9014.4|9009.4|9013.9|9008.9|9014.9|9009.9|9013.6|9008.6|24
1611257700000|2021-01-21 19:35:00|9013.7|9008.7|9013.2|9008.2|9013.9|9008.9|9012.5|9007.5|47
1611258000000|2021-01-21 19:40:00|9013|9008|9013.3|9008.3|9013.7|9008.7|9013|9008|90
1611258300000|2021-01-21 19:45:00|9013.4|9008.4|9014.3|9009.3|9014.4|9009.4|9012.9|9007.9|68
1611258600000|2021-01-21 19:50:00|9014.1|9009.1|9013.7|9008.7|9014.8|9009.8|9013.7|9008.7|46
1611258900000|2021-01-21 19:55:00|9013.9|9008.9|9012.6|9007.6|9014.8|9009.8|9012.5|9007.5|189
1611259200000|2021-01-21 20:00:00|9012.8|9007.8|9011.7|9006.7|9014.5|9009.5|9011.6|9006.6|190
1611259500000|2021-01-21 20:05:00|9011.9|9006.9|9010.9|9005.9|9012|9007|9010.4|9005.4|99
1611259800000|2021-01-21 20:10:00|9011|9006|9011.6|9006.6|9011.9|9006.9|9010.8|9005.8|17
1611260100000|2021-01-21 20:15:00|9011.5|9006.5|9011.1|9006.1|9011.5|9006.5|9010.7|9005.7|31
1611260400000|2021-01-21 20:20:00|9011|9006|9010.5|9005.5|9011|9006|9010|9005|33
1611260700000|2021-01-21 20:25:00|9010.6|9005.6|9010.1|9005.1|9011.4|9006.4|9010.1|9005.1|7
1611261000000|2021-01-21 20:30:00|9010.2|9005.2|9010|9005|9010.9|9005.9|9009.7|9004.7|21
1611261300000|2021-01-21 20:35:00|9009.8|9004.8|9010.4|9005.4|9010.4|9005.4|9009.5|9004.5|18
1611261600000|2021-01-21 20:40:00|9010.1|9005.1|9009.4|9004.4|9010.1|9005.1|9009.1|9004.1|17
1611261900000|2021-01-21 20:45:00|9009.5|9004.5|9008.4|9003.4|9009.5|9004.5|9008.4|9003.4|43
1611262200000|2021-01-21 20:50:00|9008.2|9003.2|9006.8|9001.8|9008.4|9003.4|9006.7|9001.7|140
1611262500000|2021-01-21 20:55:00|9006.9|9001.9|9007|9002|9007.3|9002.3|9006.4|9001.4|46
1611262800000|2021-01-21 21:00:00|9007.3|9002.3|9007.3|9002.3|9008|9003|9007|9002|18
1611263100000|2021-01-21 21:05:00|9007.7|9002.7|9008|9003|9008.4|9003.4|9007.7|9002.7|18
1611263400000|2021-01-21 21:10:00|9007.9|9002.9|9008|9003|9008.4|9003.4|9007.8|9002.8|146
1611263700000|2021-01-21 21:15:00|9008.2|9003.2|9008.9|9003.9|9009|9004|9008|9003|63
1611264000000|2021-01-21 21:20:00|9008.8|9003.8|9009.4|9004.4|9010|9005|9008.8|9003.8|17
1611264300000|2021-01-21 21:25:00|9009.5|9004.5|9009.7|9004.7|9009.7|9004.7|9009.4|9004.4|7
1611264600000|2021-01-21 21:30:00|9009.5|9004.5|9009.4|9004.4|9010.2|9005.2|9009.4|9004.4|20
1611264900000|2021-01-21 21:35:00|9009.3|9004.3|9010.2|9005.2|9010.3|9005.3|9009.3|9004.3|4
1611265200000|2021-01-21 21:40:00|9010|9005|9009.7|9004.7|9010.3|9005.3|9009.7|9004.7|9
1611265500000|2021-01-21 21:45:00|9009.5|9004.5|9006.8|9001.8|9009.5|9004.5|9006.5|9001.5|94
1611265800000|2021-01-21 21:50:00|9006.6|9001.6|9006.6|9001.6|9007|9002|9006.5|9001.5|33
1611266100000|2021-01-21 21:55:00|9006.8|9001.8|9008.3|9003.3|9008.4|9003.4|9006.8|9001.8|77
1611277200000|2021-01-22 01:00:00|9010.4|9005.4|9011.8|9006.8|9013.5|9008.5|9010.1|9005.1|93
1611277500000|2021-01-22 01:05:00|9011.9|9006.9|9012.8|9007.8|9013.4|9008.4|9011.9|9006.9|39
1611277800000|2021-01-22 01:10:00|9013.1|9008.1|9011.9|9006.9|9013.3|9008.3|9011.9|9006.9|30
1611278100000|2021-01-22 01:15:00|9012|9007|9014.1|9009.1|9015.1|9010.1|9011|9006|72
1611278400000|2021-01-22 01:20:00|9014.3|9009.3|9015|9010|9015|9010|9013.3|9008.3|21
1611278700000|2021-01-22 01:25:00|9015.1|9010.1|9012.9|9007.9|9015.8|9010.8|9012.8|9007.8|22
1611279000000|2021-01-22 01:30:00|9012.8|9007.8|9013|9008|9014.5|9009.5|9012.8|9007.8|28
1611279300000|2021-01-22 01:35:00|9013.1|9008.1|9011.5|9006.5|9013.1|9008.1|9011.5|9006.5|37
1611279600000|2021-01-22 01:40:00|9011.3|9006.3|9010.5|9005.5|9012.3|9007.3|9010.4|9005.4|11
1611279900000|2021-01-22 01:45:00|9010.6|9005.6|9011.1|9006.1|9011.1|9006.1|9009.8|9004.8|33
1611280200000|2021-01-22 01:50:00|9011.3|9006.3|9012.5|9007.5|9012.6|9007.6|9011.3|9006.3|69
1611280500000|2021-01-22 01:55:00|9012.6|9007.6|9010.6|9005.6|9012.6|9007.6|9010|9005|15
1611280800000|2021-01-22 02:00:00|9010.5|9005.5|9009.1|9004.1|9012.1|9007.1|9009|9004|25
1611281100000|2021-01-22 02:05:00|9009.3|9004.3|9010.3|9005.3|9010.5|9005.5|9008.8|9003.8|18
1611281400000|2021-01-22 02:10:00|9010.4|9005.4|9011.1|9006.1|9011.4|9006.4|9009.9|9004.9|207
1611281700000|2021-01-22 02:15:00|9011.3|9006.3|9012.3|9007.3|9012.5|9007.5|9011.1|9006.1|21
1611282000000|2021-01-22 02:20:00|9012|9007|9011.9|9006.9|9013|9008|9011.3|9006.3|26
1611282300000|2021-01-22 02:25:00|9011.8|9006.8|9010.9|9005.9|9012.1|9007.1|9010.6|9005.6|7
1611282600000|2021-01-22 02:30:00|9010.8|9005.8|9010.3|9005.3|9011|9006|9010|9005|3
1611282900000|2021-01-22 02:35:00|9010.4|9005.4|9009.3|9004.3|9010.5|9005.5|9009.3|9004.3|5
1611283200000|2021-01-22 02:40:00|9009.1|9004.1|9008.8|9003.8|9009.1|9004.1|9008.4|9003.4|12
1611283500000|2021-01-22 02:45:00|9009|9004|9008.9|9003.9|9009|9004|9008.6|9003.6|12
1611283800000|2021-01-22 02:50:00|9008.8|9003.8|9009.4|9004.4|9009.4|9004.4|9008.8|9003.8|23
1611284100000|2021-01-22 02:55:00|9009.6|9004.6|9010.1|9005.1|9010.1|9005.1|9008.9|9003.9|82
1611284400000|2021-01-22 03:00:00|9010.4|9005.4|9009.5|9004.5|9010.4|9005.4|9009.5|9004.5|26
1611284700000|2021-01-22 03:05:00|9009.4|9004.4|9009.7|9004.7|9010.6|9005.6|9009.4|9004.4|10
1611285000000|2021-01-22 03:10:00|9009.9|9004.9|9009.7|9004.7|9010.2|9005.2|9009.2|9004.2|10
1611285300000|2021-01-22 03:15:00|9009.9|9004.9|9011.2|9006.2|9011.6|9006.6|9009.7|9004.7|37
1611285600000|2021-01-22 03:20:00|9011.4|9006.4|9010.9|9005.9|9011.7|9006.7|9010.4|9005.4|25
1611285900000|2021-01-22 03:25:00|9011|9006|9011.1|9006.1|9011.3|9006.3|9010.2|9005.2|2
1611286200000|2021-01-22 03:30:00|9011.4|9006.4|9011.1|9006.1|9011.4|9006.4|9010.7|9005.7|3
1611286500000|2021-01-22 03:35:00|9011.3|9006.3|9011.1|9006.1|9011.3|9006.3|9010.7|9005.7|14
1611286800000|2021-01-22 03:40:00|9011.3|9006.3|9011.6|9006.6|9011.6|9006.6|9010.7|9005.7|3
1611287100000|2021-01-22 03:45:00|9011.8|9006.8|9010.9|9005.9|9012.1|9007.1|9010.7|9005.7|9
1611287400000|2021-01-22 03:50:00|9011|9006|9009.9|9004.9|9011.5|9006.5|9009.7|9004.7|5
1611287700000|2021-01-22 03:55:00|9010|9005|9010.6|9005.6|9010.9|9005.9|9009.9|9004.9|3
1611288000000|2021-01-22 04:00:00|9010.9|9005.9|9009.7|9004.7|9011|9006|9009.7|9004.7|13
1611288300000|2021-01-22 04:05:00|9009.4|9004.4|9010.2|9005.2|9010.6|9005.6|9009.1|9004.1|2
1611288600000|2021-01-22 04:10:00|9010.4|9005.4|9010.6|9005.6|9010.6|9005.6|9010.2|9005.2|0
1611288900000|2021-01-22 04:15:00|9010.8|9005.8|9011|9006|9011|9006|9010.5|9005.5|0
1611289200000|2021-01-22 04:20:00|9011.1|9006.1|9010.6|9005.6|9011.1|9006.1|9010.2|9005.2|4
1611289500000|2021-01-22 04:25:00|9010.7|9005.7|9010.1|9005.1|9011.6|9006.6|9009.9|9004.9|34
1611289800000|2021-01-22 04:30:00|9010.2|9005.2|9010.6|9005.6|9011.1|9006.1|9010.2|9005.2|7
1611290100000|2021-01-22 04:35:00|9010.7|9005.7|9010.1|9005.1|9011|9006|9010.1|9005.1|1
1611290400000|2021-01-22 04:40:00|9010.2|9005.2|9010.2|9005.2|9010.2|9005.2|9009.9|9004.9|0
1611290700000|2021-01-22 04:45:00|9010.5|9005.5|9009.9|9004.9|9010.9|9005.9|9009.7|9004.7|8
1611291000000|2021-01-22 04:50:00|9010|9005|9010.7|9005.7|9011.1|9006.1|9009.9|9004.9|0
1611291300000|2021-01-22 04:55:00|9010.9|9005.9|9011.5|9006.5|9011.6|9006.6|9010.7|9005.7|0
1611291600000|2021-01-22 05:00:00|9011.6|9006.6|9012|9007|9012.1|9007.1|9011.2|9006.2|4
1611291900000|2021-01-22 05:05:00|9012.1|9007.1|9011.9|9006.9|9012.1|9007.1|9011.7|9006.7|7
1611292200000|2021-01-22 05:10:00|9012|9007|9012.7|9007.7|9013|9008|9011.7|9006.7|20
1611292500000|2021-01-22 05:15:00|9013|9008|9012.2|9007.2|9013.3|9008.3|9012.2|9007.2|8
1611292800000|2021-01-22 05:20:00|9012.4|9007.4|9011.7|9006.7|9012.6|9007.6|9011.7|9006.7|1
1611293100000|2021-01-22 05:25:00|9011.9|9006.9|9011.2|9006.2|9012|9007|9011.2|9006.2|0
1611293400000|2021-01-22 05:30:00|9011.4|9006.4|9012.6|9007.6|9012.6|9007.6|9011.4|9006.4|6
1611293700000|2021-01-22 05:35:00|9012.5|9007.5|9012.5|9007.5|9013|9008|9012.2|9007.2|7
1611294000000|2021-01-22 05:40:00|9012.6|9007.6|9012.7|9007.7|9012.9|9007.9|9011.7|9006.7|11
1611294300000|2021-01-22 05:45:00|9012.9|9007.9|9012.9|9007.9|9013.1|9008.1|9012.7|9007.7|4
1611294600000|2021-01-22 05:50:00|9013|9008|9013.2|9008.2|9013.6|9008.6|9012.9|9007.9|4
1611294900000|2021-01-22 05:55:00|9013.4|9008.4|9013.2|9008.2|9013.6|9008.6|9013.1|9008.1|0
1611295200000|2021-01-22 06:00:00|9013.1|9008.1|9014.7|9009.7|9015|9010|9012.9|9007.9|25
1611295500000|2021-01-22 06:05:00|9014.9|9009.9|9015.7|9010.7|9016.1|9011.1|9014.7|9009.7|37
1611295800000|2021-01-22 06:10:00|9015.9|9010.9|9017.9|9012.9|9018|9013|9015.7|9010.7|24
1611296100000|2021-01-22 06:15:00|9018|9013|9018.7|9013.7|9019.6|9014.6|9017.7|9012.7|75
1611296400000|2021-01-22 06:20:00|9018.9|9013.9|9017.7|9012.7|9019.6|9014.6|9017.7|9012.7|17
1611296700000|2021-01-22 06:25:00|9017.9|9012.9|9017.2|9012.2|9018|9013|9017|9012|9
1611297000000|2021-01-22 06:30:00|9017.4|9012.4|9016.9|9011.9|9017.6|9012.6|9016.7|9011.7|14
1611297300000|2021-01-22 06:35:00|9017|9012|9016.6|9011.6|9017.2|9012.2|9016.2|9011.2|3
1611297600000|2021-01-22 06:40:00|9016.9|9011.9|9017.7|9012.7|9017.7|9012.7|9016.9|9011.9|16
1611297900000|2021-01-22 06:45:00|9017.2|9012.2|9017.6|9012.6|9017.6|9012.6|9017.2|9012.2|12
1611298200000|2021-01-22 06:50:00|9017.5|9012.5|9017.2|9012.2|9017.6|9012.6|9016.9|9011.9|11
1611298500000|2021-01-22 06:55:00|9017.1|9012.1|9017.7|9012.7|9017.9|9012.9|9016.2|9011.2|36
1611298800000|2021-01-22 07:00:00|9018.2|9013.2|9020.5|9015.5|9022.1|9017.1|9018.1|9013.1|228
1611299100000|2021-01-22 07:05:00|9020.7|9015.7|9022.5|9017.5|9023.2|9018.2|9020.2|9015.2|76
1611299400000|2021-01-22 07:10:00|9022.4|9017.4|9022.6|9017.6|9023.2|9018.2|9021.7|9016.7|26
1611299700000|2021-01-22 07:15:00|9022.7|9017.7|9021.9|9016.9|9023.6|9018.6|9021.9|9016.9|32
1611300000000|2021-01-22 07:20:00|9022.1|9017.1|9023.5|9018.5|9024.1|9019.1|9020.9|9015.9|47
1611300300000|2021-01-22 07:25:00|9023.4|9018.4|9024.6|9019.6|9024.8|9019.8|9023.2|9018.2|40
1611300600000|2021-01-22 07:30:00|9024.8|9019.8|9024.7|9019.7|9026.2|9021.2|9024.4|9019.4|133
1611300900000|2021-01-22 07:35:00|9024.9|9019.9|9025.9|9020.9|9026.7|9021.7|9024.9|9019.9|38
1611301200000|2021-01-22 07:40:00|9025.7|9020.7|9025.6|9020.6|9026.4|9021.4|9025.4|9020.4|14
1611301500000|2021-01-22 07:45:00|9025.9|9020.9|9024.4|9019.4|9025.9|9020.9|9023.4|9018.4|40
1611301800000|2021-01-22 07:50:00|9024.5|9019.5|9023.4|9018.4|9024.5|9019.5|9022.4|9017.4|29
1611302100000|2021-01-22 07:55:00|9023.5|9018.5|9025|9020|9026.2|9021.2|9023.4|9018.4|54
1611302400000|2021-01-22 08:00:00|9024.9|9019.9|9024.4|9019.4|9025.6|9020.6|9022.7|9017.7|85
1611302700000|2021-01-22 08:05:00|9024.2|9019.2|9023.5|9018.5|9025.6|9020.6|9022.6|9017.6|47
1611303000000|2021-01-22 08:10:00|9023.7|9018.7|9024.3|9019.3|9024.5|9019.5|9023.2|9018.2|31
1611303300000|2021-01-22 08:15:00|9024.2|9019.2|9027.5|9022.5|9028.3|9023.3|9023.6|9018.6|85
1611303600000|2021-01-22 08:20:00|9027.6|9022.6|9027.2|9022.2|9028.5|9023.5|9027.1|9022.1|43
1611303900000|2021-01-22 08:25:00|9027.1|9022.1|9025.2|9020.2|9027.3|9022.3|9024.9|9019.9|55
1611304200000|2021-01-22 08:30:00|9024.9|9019.9|9017.8|9012.8|9025.6|9020.6|9017.6|9012.6|177
1611304500000|2021-01-22 08:35:00|9018|9013|9012.6|9007.6|9018|9013|9010.6|9005.6|195
1611304800000|2021-01-22 08:40:00|9012.7|9007.7|9013.8|9008.8|9016.7|9011.7|9011.6|9006.6|78
1611305100000|2021-01-22 08:45:00|9013.7|9008.7|9013.6|9008.6|9013.9|9008.9|9010.9|9005.9|65
1611305400000|2021-01-22 08:50:00|9013.4|9008.4|9011.8|9006.8|9014.3|9009.3|9011.3|9006.3|170
1611305700000|2021-01-22 08:55:00|9011.7|9006.7|9011.2|9006.2|9013.5|9008.5|9009.5|9004.5|82
1611306000000|2021-01-22 09:00:00|9011.3|9006.3|9008.1|9003.1|9011.3|9006.3|9005.8|9000.8|139
1611306300000|2021-01-22 09:05:00|9008.2|9003.2|9013.6|9008.6|9013.8|9008.8|9008|9003|110
1611306600000|2021-01-22 09:10:00|9013.7|9008.7|9014.1|9009.1|9015|9010|9013|9008|39
1611306900000|2021-01-22 09:15:00|9014.3|9009.3|9016.5|9011.5|9017.2|9012.2|9014.2|9009.2|57
1611307200000|2021-01-22 09:20:00|9016.6|9011.6|9018.2|9013.2|9020.3|9015.3|9016.2|9011.2|62
1611307500000|2021-01-22 09:25:00|9018|9013|9016.7|9011.7|9018|9013|9016|9011|37
1611307800000|2021-01-22 09:30:00|9016.8|9011.8|9018.8|9013.8|9020.1|9015.1|9016.8|9011.8|70
1611308100000|2021-01-22 09:35:00|9019|9014|9017.6|9012.6|9020.1|9015.1|9016.1|9011.1|85
1611308400000|2021-01-22 09:40:00|9017.7|9012.7|9022.8|9017.8|9022.8|9017.8|9017.6|9012.6|52
1611308700000|2021-01-22 09:45:00|9023.3|9018.3|9020.6|9015.6|9026|9021|9020.6|9015.6|106
1611309000000|2021-01-22 09:50:00|9020.7|9015.7|9020.8|9015.8|9021.8|9016.8|9020.1|9015.1|49
1611309300000|2021-01-22 09:55:00|9021|9016|9017.8|9012.8|9021.3|9016.3|9017.7|9012.7|32
1611309600000|2021-01-22 10:00:00|9017.7|9012.7|9017.6|9012.6|9019.7|9014.7|9017.5|9012.5|32
1611309900000|2021-01-22 10:05:00|9017.7|9012.7|9017.8|9012.8|9018.5|9013.5|9016.6|9011.6|47
1611310200000|2021-01-22 10:10:00|9017.7|9012.7|9017.8|9012.8|9018.2|9013.2|9017.1|9012.1|33
1611310500000|2021-01-22 10:15:00|9017.5|9012.5|9020.8|9015.8|9020.8|9015.8|9017.5|9012.5|67
1611310800000|2021-01-22 10:20:00|9020.6|9015.6|9020|9015|9021.1|9016.1|9018.8|9013.8|18
1611311100000|2021-01-22 10:25:00|9019.8|9014.8|9017.6|9012.6|9019.8|9014.8|9017.3|9012.3|21
1611311400000|2021-01-22 10:30:00|9017.8|9012.8|9019.8|9014.8|9020.2|9015.2|9017.6|9012.6|47
1611311700000|2021-01-22 10:35:00|9020|9015|9018.3|9013.3|9020.5|9015.5|9017.8|9012.8|18
1611312000000|2021-01-22 10:40:00|9018.2|9013.2|9020.1|9015.1|9020.2|9015.2|9017.8|9012.8|22
1611312300000|2021-01-22 10:45:00|9020|9015|9018.2|9013.2|9020.5|9015.5|9017.6|9012.6|32
1611312600000|2021-01-22 10:50:00|9018.3|9013.3|9021.7|9016.7|9021.7|9016.7|9018.1|9013.1|45
1611312900000|2021-01-22 10:55:00|9021.6|9016.6|9022.1|9017.1|9023.3|9018.3|9021|9016|66
1611313200000|2021-01-22 11:00:00|9022.2|9017.2|9018.7|9013.7|9022.2|9017.2|9018.7|9013.7|25
1611313500000|2021-01-22 11:05:00|9018.6|9013.6|9017.1|9012.1|9018.8|9013.8|9017.1|9012.1|10
1611313800000|2021-01-22 11:10:00|9017|9012|9018.5|9013.5|9018.7|9013.7|9017|9012|45
1611314100000|2021-01-22 11:15:00|9018.6|9013.6|9018.3|9013.3|9019.7|9014.7|9018.3|9013.3|19
1611314400000|2021-01-22 11:20:00|9018.6|9013.6|9018.2|9013.2|9019.2|9014.2|9016.5|9011.5|74
1611314700000|2021-01-22 11:25:00|9018.3|9013.3|9015.8|9010.8|9018.5|9013.5|9015.8|9010.8|82
1611315000000|2021-01-22 11:30:00|9016|9011|9014.8|9009.8|9016.7|9011.7|9014.8|9009.8|16
1611315300000|2021-01-22 11:35:00|9015|9010|9015.7|9010.7|9015.7|9010.7|9013.7|9008.7|28
1611315600000|2021-01-22 11:40:00|9015.6|9010.6|9015|9010|9015.7|9010.7|9014.1|9009.1|28
1611315900000|2021-01-22 11:45:00|9014.8|9009.8|9011.8|9006.8|9014.8|9009.8|9011.3|9006.3|36
1611316200000|2021-01-22 11:50:00|9012|9007|9012.8|9007.8|9012.8|9007.8|9011.8|9006.8|42
1611316500000|2021-01-22 11:55:00|9013.2|9008.2|9016.8|9011.8|9016.8|9011.8|9013.2|9008.2|48
1611316800000|2021-01-22 12:00:00|9017|9012|9015.2|9010.2|9017|9012|9014.6|9009.6|29
1611317100000|2021-01-22 12:05:00|9015.3|9010.3|9018.3|9013.3|9019.3|9014.3|9014.3|9009.3|83
1611317400000|2021-01-22 12:10:00|9018.5|9013.5|9018.1|9013.1|9018.8|9013.8|9017.8|9012.8|836
1611317700000|2021-01-22 12:15:00|9017.9|9012.9|9017.2|9012.2|9018|9013|9016.7|9011.7|475
1611318000000|2021-01-22 12:20:00|9017.3|9012.3|9019.1|9014.1|9019.1|9014.1|9016.4|9011.4|251
1611318300000|2021-01-22 12:25:00|9019.2|9014.2|9019.9|9014.9|9021.2|9016.2|9018.8|9013.8|103
1611318600000|2021-01-22 12:30:00|9019.8|9014.8|9021.4|9016.4|9021.4|9016.4|9018.9|9013.9|35
1611318900000|2021-01-22 12:35:00|9021.3|9016.3|9023.7|9018.7|9023.8|9018.8|9021.3|9016.3|54
1611319200000|2021-01-22 12:40:00|9023.8|9018.8|9025.4|9020.4|9025.6|9020.6|9023.7|9018.7|92
1611319500000|2021-01-22 12:45:00|9025.3|9020.3|9023.4|9018.4|9025.6|9020.6|9023.3|9018.3|28
1611319800000|2021-01-22 12:50:00|9023.3|9018.3|9024.1|9019.1|9024.1|9019.1|9022.3|9017.3|48
1611320100000|2021-01-22 12:55:00|9023.9|9018.9|9023.9|9018.9|9025.1|9020.1|9023.3|9018.3|37
1611320400000|2021-01-22 13:00:00|9023.8|9018.8|9024.2|9019.2|9025.6|9020.6|9023.8|9018.8|54
1611320700000|2021-01-22 13:05:00|9024.3|9019.3|9025.6|9020.6|9026.2|9021.2|9024.1|9019.1|114
1611321000000|2021-01-22 13:10:00|9025.8|9020.8|9028.6|9023.6|9029.6|9024.6|9025.7|9020.7|64
1611321300000|2021-01-22 13:15:00|9028.7|9023.7|9029.2|9024.2|9031.3|9026.3|9028.7|9023.7|287
1611321600000|2021-01-22 13:20:00|9029.5|9024.5|9028.2|9023.2|9030.8|9025.8|9027.7|9022.7|56
1611321900000|2021-01-22 13:25:00|9028.1|9023.1|9027.8|9022.8|9028.8|9023.8|9027.4|9022.4|177
1611322200000|2021-01-22 13:30:00|9027.7|9022.7|9027|9022|9028.1|9023.1|9025.8|9020.8|156
1611322500000|2021-01-22 13:35:00|9026.9|9021.9|9028.6|9023.6|9029.5|9024.5|9026.6|9021.6|156
1611322800000|2021-01-22 13:40:00|9028.7|9023.7|9025.6|9020.6|9028.8|9023.8|9025.6|9020.6|82
1611323100000|2021-01-22 13:45:00|9025.7|9020.7|9024.1|9019.1|9025.8|9020.8|9024.1|9019.1|92
1611323400000|2021-01-22 13:50:00|9023.9|9018.9|9022.9|9017.9|9023.9|9018.9|9022.3|9017.3|63
1611323700000|2021-01-22 13:55:00|9022.8|9017.8|9025.3|9020.3|9025.7|9020.7|9021.6|9016.6|59
1611324000000|2021-01-22 14:00:00|9025.5|9020.5|9024.7|9019.7|9026.7|9021.7|9023.8|9018.8|60
1611324300000|2021-01-22 14:05:00|9024.8|9019.8|9029.3|9024.3|9029.7|9024.7|9024.8|9019.8|26
1611324600000|2021-01-22 14:10:00|9029.4|9024.4|9030.3|9025.3|9030.9|9025.9|9028.1|9023.1|79
1611324900000|2021-01-22 14:15:00|9030.4|9025.4|9026.6|9021.6|9030.4|9025.4|9026.6|9021.6|56
1611325200000|2021-01-22 14:20:00|9026.4|9021.4|9027.8|9022.8|9028.3|9023.3|9026.4|9021.4|15
1611325500000|2021-01-22 14:25:00|9027.9|9022.9|9027.2|9022.2|9028.8|9023.8|9026.7|9021.7|31
1611325800000|2021-01-22 14:30:00|9027.4|9022.4|9026.7|9021.7|9029.1|9024.1|9026.6|9021.6|89
1611326100000|2021-01-22 14:35:00|9026.8|9021.8|9028.6|9023.6|9031.3|9026.3|9026.2|9021.2|145
1611326400000|2021-01-22 14:40:00|9028.8|9023.8|9025.8|9020.8|9029.4|9024.4|9025.2|9020.2|127
1611326700000|2021-01-22 14:45:00|9026|9021|9022.4|9017.4|9028.3|9023.3|9021.7|9016.7|262
1611327000000|2021-01-22 14:50:00|9022.6|9017.6|9024.8|9019.8|9025.8|9020.8|9022.1|9017.1|178
1611327300000|2021-01-22 14:55:00|9024.9|9019.9|9018.4|9013.4|9025.7|9020.7|9018.1|9013.1|327
1611327600000|2021-01-22 15:00:00|9018.3|9013.3|9018.6|9013.6|9019.4|9014.4|9017.1|9012.1|239
1611327900000|2021-01-22 15:05:00|9018.4|9013.4|9014.9|9009.9|9018.6|9013.6|9014.4|9009.4|179
1611328200000|2021-01-22 15:10:00|9015.1|9010.1|9012.6|9007.6|9016.9|9011.9|9012.1|9007.1|168
1611328500000|2021-01-22 15:15:00|9012.4|9007.4|9014.9|9009.9|9015.1|9010.1|9011.2|9006.2|94
1611328800000|2021-01-22 15:20:00|9014.8|9009.8|9015.3|9010.3|9017.1|9012.1|9013.9|9008.9|110
1611329100000|2021-01-22 15:25:00|9015.7|9010.7|9016.7|9011.7|9018.8|9013.8|9015.1|9010.1|52
1611329400000|2021-01-22 15:30:00|9016.8|9011.8|9018.6|9013.6|9018.8|9013.8|9015.1|9010.1|108
1611329700000|2021-01-22 15:35:00|9018.7|9013.7|9019.8|9014.8|9021.9|9016.9|9018.3|9013.3|121
1611330000000|2021-01-22 15:40:00|9019.7|9014.7|9018.9|9013.9|9020.9|9015.9|9018.6|9013.6|64
1611330300000|2021-01-22 15:45:00|9018.7|9013.7|9023.4|9018.4|9024.1|9019.1|9018.6|9013.6|149
1611330600000|2021-01-22 15:50:00|9023.6|9018.6|9027.4|9022.4|9027.7|9022.7|9023.4|9018.4|128
1611330900000|2021-01-22 15:55:00|9027.2|9022.2|9021.2|9016.2|9027.2|9022.2|9019.1|9014.1|216
1611331200000|2021-01-22 16:00:00|9021.3|9016.3|9018.6|9013.6|9021.8|9016.8|9017.4|9012.4|102
1611331500000|2021-01-22 16:05:00|9018.7|9013.7|9016.2|9011.2|9018.7|9013.7|9015.7|9010.7|96
1611331800000|2021-01-22 16:10:00|9016.1|9011.1|9018.2|9013.2|9018.4|9013.4|9015.6|9010.6|43
1611332100000|2021-01-22 16:15:00|9018.1|9013.1|9021.2|9016.2|9021.3|9016.3|9016.7|9011.7|107
1611332400000|2021-01-22 16:20:00|9021.1|9016.1|9021.9|9016.9|9022.8|9017.8|9020.6|9015.6|43
1611332700000|2021-01-22 16:25:00|9021.8|9016.8|9021.2|9016.2|9021.9|9016.9|9019.6|9014.6|48
1611333000000|2021-01-22 16:30:00|9021.3|9016.3|9018.8|9013.8|9021.8|9016.8|9018.3|9013.3|20
1611333300000|2021-01-22 16:35:00|9018.6|9013.6|9018.9|9013.9|9019.3|9014.3|9018.1|9013.1|16
1611333600000|2021-01-22 16:40:00|9018.8|9013.8|9018.7|9013.7|9019.2|9014.2|9016.9|9011.9|31
1611333900000|2021-01-22 16:45:00|9018.6|9013.6|9015.8|9010.8|9019.3|9014.3|9015.6|9010.6|51
1611334200000|2021-01-22 16:50:00|9015.9|9010.9|9016.6|9011.6|9016.8|9011.8|9014.6|9009.6|64
1611334500000|2021-01-22 16:55:00|9016.4|9011.4|9016.9|9011.9|9016.9|9011.9|9014.7|9009.7|48
1611334800000|2021-01-22 17:00:00|9016.7|9011.7|9019.2|9014.2|9019.3|9014.3|9015.9|9010.9|26
1611335100000|2021-01-22 17:05:00|9019.3|9014.3|9019.7|9014.7|9020.8|9015.8|9019.1|9014.1|62
1611335400000|2021-01-22 17:10:00|9019.6|9014.6|9019.4|9014.4|9019.8|9014.8|9018.4|9013.4|23
1611335700000|2021-01-22 17:15:00|9019.2|9014.2|9018.6|9013.6|9019.2|9014.2|9017.9|9012.9|12
1611336000000|2021-01-22 17:20:00|9018.3|9013.3|9021.4|9016.4|9021.8|9016.8|9018.1|9013.1|26
1611336300000|2021-01-22 17:25:00|9021.6|9016.6|9022.3|9017.3|9022.8|9017.8|9021.4|9016.4|11
1611336600000|2021-01-22 17:30:00|9022.2|9017.2|9023.6|9018.6|9023.8|9018.8|9022.1|9017.1|68
1611336900000|2021-01-22 17:35:00|9023.7|9018.7|9023.8|9018.8|9023.8|9018.8|9022.1|9017.1|23
1611337200000|2021-01-22 17:40:00|9024|9019|9024.7|9019.7|9024.8|9019.8|9023.1|9018.1|31
1611337500000|2021-01-22 17:45:00|9024.8|9019.8|9024.2|9019.2|9025.3|9020.3|9023.2|9018.2|69
1611337800000|2021-01-22 17:50:00|9024.1|9019.1|9024.3|9019.3|9025.2|9020.2|9024.1|9019.1|18
1611338100000|2021-01-22 17:55:00|9024.4|9019.4|9023.6|9018.6|9025.6|9020.6|9023.3|9018.3|61
1611338400000|2021-01-22 18:00:00|9023.7|9018.7|9024.6|9019.6|9024.9|9019.9|9023.7|9018.7|31
1611338700000|2021-01-22 18:05:00|9024.7|9019.7|9024.9|9019.9|9024.9|9019.9|9023.6|9018.6|22
1611339000000|2021-01-22 18:10:00|9024.8|9019.8|9024.1|9019.1|9025.2|9020.2|9023.6|9018.6|14
1611339300000|2021-01-22 18:15:00|9023.9|9018.9|9023.1|9018.1|9024.3|9019.3|9023.1|9018.1|14
1611339600000|2021-01-22 18:20:00|9023.2|9018.2|9022.6|9017.6|9023.3|9018.3|9021.8|9016.8|22
1611339900000|2021-01-22 18:25:00|9022.4|9017.4|9022.1|9017.1|9022.4|9017.4|9021.6|9016.6|35
1611340200000|2021-01-22 18:30:00|9022.2|9017.2|9023.6|9018.6|9024.3|9019.3|9022.2|9017.2|76
1611340500000|2021-01-22 18:35:00|9023.4|9018.4|9022.8|9017.8|9023.4|9018.4|9022.8|9017.8|8
1611340800000|2021-01-22 18:40:00|9022.7|9017.7|9022.6|9017.6|9023.2|9018.2|9022.3|9017.3|15
1611341100000|2021-01-22 18:45:00|9022.7|9017.7|9024.1|9019.1|9024.3|9019.3|9022.6|9017.6|15
1611341400000|2021-01-22 18:50:00|9023.7|9018.7|9023.4|9018.4|9024.1|9019.1|9023.2|9018.2|8
1611341700000|2021-01-22 18:55:00|9023.6|9018.6|9022.9|9017.9|9023.6|9018.6|9022.3|9017.3|22
1611342000000|2021-01-22 19:00:00|9022.8|9017.8|9021.6|9016.6|9022.9|9017.9|9021.6|9016.6|22
1611342300000|2021-01-22 19:05:00|9021.7|9016.7|9021.1|9016.1|9021.9|9016.9|9021.1|9016.1|7
1611342600000|2021-01-22 19:10:00|9021.3|9016.3|9021.8|9016.8|9021.8|9016.8|9021.1|9016.1|19
1611342900000|2021-01-22 19:15:00|9021.7|9016.7|9020.8|9015.8|9021.9|9016.9|9020.1|9015.1|27
1611343200000|2021-01-22 19:20:00|9020.7|9015.7|9020.2|9015.2|9020.9|9015.9|9019.8|9014.8|11
1611343500000|2021-01-22 19:25:00|9020.1|9015.1|9020.1|9015.1|9020.4|9015.4|9020.1|9015.1|11
1611343800000|2021-01-22 19:30:00|9020.2|9015.2|9020.4|9015.4|9020.8|9015.8|9020.1|9015.1|11
1611344100000|2021-01-22 19:35:00|9020.6|9015.6|9020.4|9015.4|9021.1|9016.1|9020.2|9015.2|13
1611344400000|2021-01-22 19:40:00|9020.3|9015.3|9020.2|9015.2|9020.8|9015.8|9019.8|9014.8|23
1611344700000|2021-01-22 19:45:00|9020.1|9015.1|9022.6|9017.6|9022.7|9017.7|9020.1|9015.1|36
1611345000000|2021-01-22 19:50:00|9022.7|9017.7|9022.3|9017.3|9023.2|9018.2|9022.1|9017.1|5
1611345300000|2021-01-22 19:55:00|9022.4|9017.4|9023.3|9018.3|9023.5|9018.5|9022.2|9017.2|183
1611345600000|2021-01-22 20:00:00|9023.2|9018.2|9023.6|9018.6|9024.4|9019.4|9023.2|9018.2|186
1611345900000|2021-01-22 20:05:00|9023.4|9018.4|9023.8|9018.8|9024.1|9019.1|9023.4|9018.4|147
1611346200000|2021-01-22 20:10:00|9024|9019|9024.8|9019.8|9025.2|9020.2|9024|9019|25
1611346500000|2021-01-22 20:15:00|9024.7|9019.7|9022.8|9017.8|9024.8|9019.8|9022.6|9017.6|12
1611346800000|2021-01-22 20:20:00|9023.1|9018.1|9022.4|9017.4|9023.2|9018.2|9022.2|9017.2|20
1611347100000|2021-01-22 20:25:00|9022.3|9017.3|9022.6|9017.6|9022.6|9017.6|9022.1|9017.1|57
1611347400000|2021-01-22 20:30:00|9022.4|9017.4|9021.6|9016.6|9022.8|9017.8|9021.6|9016.6|97
1611347700000|2021-01-22 20:35:00|9021.7|9016.7|9021.1|9016.1|9021.9|9016.9|9021.1|9016.1|27
1611348000000|2021-01-22 20:40:00|9020.9|9015.9|9020.7|9015.7|9020.9|9015.9|9020.6|9015.6|9
1611348300000|2021-01-22 20:45:00|9020.8|9015.8|9020.4|9015.4|9021.4|9016.4|9020.1|9015.1|10
1611348600000|2021-01-22 20:50:00|9020.3|9015.3|9021.1|9016.1|9021.7|9016.7|9020.1|9015.1|20
1611348900000|2021-01-22 20:55:00|9020.7|9015.7|9022.6|9017.6|9022.6|9017.6|9019.8|9014.8|55
1611349200000|2021-01-22 21:00:00|9022.7|9017.7|9022.5|9017.5|9023.7|9018.7|9022.5|9017.5|32
1611349500000|2021-01-22 21:05:00|9022.4|9017.4|9022.2|9017.2|9022.7|9017.7|9021.9|9016.9|13
1611349800000|2021-01-22 21:10:00|9022.4|9017.4|9021.3|9016.3|9022.6|9017.6|9021.3|9016.3|34
1611350100000|2021-01-22 21:15:00|9021.6|9016.6|9021.8|9016.8|9022|9017|9021.3|9016.3|6
1611350400000|2021-01-22 21:20:00|9022|9017|9021.7|9016.7|9022.1|9017.1|9021.6|9016.6|9
1611350700000|2021-01-22 21:25:00|9021.9|9016.9|9021.6|9016.6|9022|9017|9021.3|9016.3|18
1611351000000|2021-01-22 21:30:00|9021.7|9016.7|9022.6|9017.6|9022.7|9017.7|9021.7|9016.7|9
1611351300000|2021-01-22 21:35:00|9022.5|9017.5|9022.9|9017.9|9022.9|9017.9|9022.1|9017.1|12
1611351600000|2021-01-22 21:40:00|9022.8|9017.8|9022.6|9017.6|9023.1|9018.1|9022.3|9017.3|11
1611351900000|2021-01-22 21:45:00|9022.7|9017.7|9021.1|9016.1|9022.7|9017.7|9021|9016|27
1611352200000|2021-01-22 21:50:00|9021.2|9016.2|9021.3|9016.3|9021.7|9016.7|9020.2|9015.2|25
1611352500000|2021-01-22 21:55:00|9021.2|9016.2|9024|9015|9024|9017.4|9020.1|9015|27
1611536400000|2021-01-25 01:00:00|9021.2|9016.2|9024.8|9019.8|9024.8|9019.8|9020.5|9015.5|67
1611536700000|2021-01-25 01:05:00|9024.6|9019.6|9023.3|9018.3|9024.6|9019.6|9022.9|9017.9|9
1611537000000|2021-01-25 01:10:00|9023.1|9018.1|9022.4|9017.4|9023.4|9018.4|9021.6|9016.6|7
1611537300000|2021-01-25 01:15:00|9022.2|9017.2|9023.5|9018.5|9023.8|9018.8|9021|9016|7
1611537600000|2021-01-25 01:20:00|9023.6|9018.6|9024.4|9019.4|9024.8|9019.8|9023.5|9018.5|33
1611537900000|2021-01-25 01:25:00|9024.2|9019.2|9025|9020|9025.5|9020.5|9023.9|9018.9|146
1611538200000|2021-01-25 01:30:00|9024.9|9019.9|9024|9019|9025|9020|9022.9|9017.9|34
1611538500000|2021-01-25 01:35:00|9024.3|9019.3|9026.9|9021.9|9026.9|9021.9|9023.8|9018.8|53
1611538800000|2021-01-25 01:40:00|9026.8|9021.8|9027.5|9022.5|9027.7|9022.7|9026|9021|10
1611539100000|2021-01-25 01:45:00|9027.4|9022.4|9026.3|9021.3|9027.5|9022.5|9025.6|9020.6|21
1611539400000|2021-01-25 01:50:00|9026.4|9021.4|9025.4|9020.4|9027.2|9022.2|9025|9020|11
1611539700000|2021-01-25 01:55:00|9025.5|9020.5|9024.8|9019.8|9026|9021|9024.6|9019.6|6
1611540000000|2021-01-25 02:00:00|9024.6|9019.6|9023.4|9018.4|9024.6|9019.6|9023.1|9018.1|5
1611540300000|2021-01-25 02:05:00|9023.5|9018.5|9021.6|9016.6|9023.5|9018.5|9021.6|9016.6|3
1611540600000|2021-01-25 02:10:00|9021.5|9016.5|9023|9018|9023|9018|9021.3|9016.3|42
1611540900000|2021-01-25 02:15:00|9022.9|9017.9|9020.8|9015.8|9023|9018|9020.8|9015.8|10
1611541200000|2021-01-25 02:20:00|9020.9|9015.9|9020.9|9015.9|9021.5|9016.5|9020.3|9015.3|11
1611541500000|2021-01-25 02:25:00|9021|9016|9020.9|9015.9|9021.1|9016.1|9020.6|9015.6|2
1611541800000|2021-01-25 02:30:00|9020.8|9015.8|9019.6|9014.6|9020.8|9015.8|9019.4|9014.4|11
1611542100000|2021-01-25 02:35:00|9019.8|9014.8|9018.3|9013.3|9019.8|9014.8|9018|9013|32
1611542400000|2021-01-25 02:40:00|9018.4|9013.4|9017.3|9012.3|9018.4|9013.4|9017.3|9012.3|12
1611542700000|2021-01-25 02:45:00|9017.1|9012.1|9017.1|9012.1|9018|9013|9016.6|9011.6|21
1611543000000|2021-01-25 02:50:00|9017.3|9012.3|9016.1|9011.1|9017.4|9012.4|9015.6|9010.6|19
1611543300000|2021-01-25 02:55:00|9016.3|9011.3|9018.6|9013.6|9019.5|9014.5|9016.1|9011.1|20
1611543600000|2021-01-25 03:00:00|9018.5|9013.5|9016.3|9011.3|9018.5|9013.5|9016.3|9011.3|11
1611543900000|2021-01-25 03:05:00|9016.4|9011.4|9017.1|9012.1|9017.4|9012.4|9016.4|9011.4|6
1611544200000|2021-01-25 03:10:00|9017.3|9012.3|9016.8|9011.8|9017.4|9012.4|9016.8|9011.8|3
1611544500000|2021-01-25 03:15:00|9016.6|9011.6|9015.6|9010.6|9017|9012|9015.6|9010.6|11
1611544800000|2021-01-25 03:20:00|9015.8|9010.8|9015.4|9010.4|9015.8|9010.8|9014.2|9009.2|124
1611545100000|2021-01-25 03:25:00|9015.5|9010.5|9014.7|9009.7|9015.6|9010.6|9014.6|9009.6|9
1611545400000|2021-01-25 03:30:00|9014.6|9009.6|9014.9|9009.9|9015.2|9010.2|9013.9|9008.9|5
1611545700000|2021-01-25 03:35:00|9015|9010|9014.9|9009.9|9015.4|9010.4|9014.9|9009.9|6
1611546000000|2021-01-25 03:40:00|9014.7|9009.7|9014.4|9009.4|9015.1|9010.1|9014.4|9009.4|11
1611546300000|2021-01-25 03:45:00|9014.6|9009.6|9016.1|9011.1|9016.1|9011.1|9014.6|9009.6|3
1611546600000|2021-01-25 03:50:00|9016.2|9011.2|9015.7|9010.7|9016.5|9011.5|9015.7|9010.7|3
1611546900000|2021-01-25 03:55:00|9015.9|9010.9|9015.5|9010.5|9016.4|9011.4|9015.2|9010.2|5
1611547200000|2021-01-25 04:00:00|9015.6|9010.6|9015.2|9010.2|9015.6|9010.6|9015.2|9010.2|5
1611547500000|2021-01-25 04:05:00|9015.4|9010.4|9014.6|9009.6|9015.4|9010.4|9014.4|9009.4|14
1611547800000|2021-01-25 04:10:00|9014.5|9009.5|9014.7|9009.7|9014.9|9009.9|9014.1|9009.1|2
1611548100000|2021-01-25 04:15:00|9014.6|9009.6|9013.2|9008.2|9014.7|9009.7|9013.1|9008.1|11
1611548400000|2021-01-25 04:20:00|9013.1|9008.1|9013.6|9008.6|9014|9009|9012.9|9007.9|8
1611548700000|2021-01-25 04:25:00|9013.5|9008.5|9012.9|9007.9|9013.6|9008.6|9012.5|9007.5|4
1611549000000|2021-01-25 04:30:00|9012.7|9007.7|9012.1|9007.1|9012.9|9007.9|9011.9|9006.9|5
1611549300000|2021-01-25 04:35:00|9012.2|9007.2|9013.4|9008.4|9013.6|9008.6|9012|9007|7
1611549600000|2021-01-25 04:40:00|9013.2|9008.2|9013.1|9008.1|9013.2|9008.2|9012.7|9007.7|2
1611549900000|2021-01-25 04:45:00|9013.3|9008.3|9012.7|9007.7|9013.5|9008.5|9012.7|9007.7|5
1611550200000|2021-01-25 04:50:00|9012.9|9007.9|9013.6|9008.6|9013.6|9008.6|9012.7|9007.7|2
1611550500000|2021-01-25 04:55:00|9013.8|9008.8|9014.7|9009.7|9015|9010|9013.6|9008.6|6
1611550800000|2021-01-25 05:00:00|9014.6|9009.6|9014.7|9009.7|9015.1|9010.1|9014.2|9009.2|12
1611551100000|2021-01-25 05:05:00|9014.9|9009.9|9014.4|9009.4|9015|9010|9014.4|9009.4|2
1611551400000|2021-01-25 05:10:00|9014.5|9009.5|9012.7|9007.7|9014.5|9009.5|9012.7|9007.7|10
1611551700000|2021-01-25 05:15:00|9013|9008|9013.2|9008.2|9013.5|9008.5|9012.7|9007.7|4
1611552000000|2021-01-25 05:20:00|9013.4|9008.4|9012|9007|9013.4|9008.4|9011.9|9006.9|11
1611552300000|2021-01-25 05:25:00|9012.1|9007.1|9011.9|9006.9|9012.1|9007.1|9011.1|9006.1|51
1611552600000|2021-01-25 05:30:00|9011.7|9006.7|9011.2|9006.2|9011.7|9006.7|9010.5|9005.5|83
1611552900000|2021-01-25 05:35:00|9011|9006|9011.4|9006.4|9011.5|9006.5|9010.6|9005.6|6
1611553200000|2021-01-25 05:40:00|9011.2|9006.2|9013.5|9008.5|9013.6|9008.6|9011.1|9006.1|3
1611553500000|2021-01-25 05:45:00|9013.4|9008.4|9012.7|9007.7|9013.5|9008.5|9012.6|9007.6|5
1611553800000|2021-01-25 05:50:00|9012.9|9007.9|9013.2|9008.2|9013.5|9008.5|9012.7|9007.7|0
1611554100000|2021-01-25 05:55:00|9013.1|9008.1|9010.9|9005.9|9013.1|9008.1|9010.7|9005.7|24
1611554400000|2021-01-25 06:00:00|9010.7|9005.7|9009.2|9004.2|9010.9|9005.9|9009|9004|33
1611554700000|2021-01-25 06:05:00|9009.4|9004.4|9009.1|9004.1|9009.4|9004.4|9008.4|9003.4|9
1611555000000|2021-01-25 06:10:00|9009.5|9004.5|9009|9004|9009.6|9004.6|9008.2|9003.2|20
1611555300000|2021-01-25 06:15:00|9009.1|9004.1|9010.5|9005.5|9012.5|9007.5|9009.1|9004.1|205
1611555600000|2021-01-25 06:20:00|9010.6|9005.6|9010.9|9005.9|9011.1|9006.1|9009.9|9004.9|224
1611555900000|2021-01-25 06:25:00|9011.1|9006.1|9010.9|9005.9|9011.7|9006.7|9010.7|9005.7|33
1611556200000|2021-01-25 06:30:00|9010.7|9005.7|9011.1|9006.1|9011.1|9006.1|9010.7|9005.7|18
1611556500000|2021-01-25 06:35:00|9011.3|9006.3|9011.4|9006.4|9012.2|9007.2|9011.1|9006.1|30
1611556800000|2021-01-25 06:40:00|9011.5|9006.5|9010.6|9005.6|9012.6|9007.6|9010|9005|20
1611557100000|2021-01-25 06:45:00|9010.7|9005.7|9010|9005|9010.7|9005.7|9009.2|9004.2|10
1611557400000|2021-01-25 06:50:00|9010.1|9005.1|9013.5|9008.5|9013.5|9008.5|9010.1|9005.1|86
1611557700000|2021-01-25 06:55:00|9013.4|9008.4|9012.7|9007.7|9014|9009|9012.7|9007.7|9
1611558000000|2021-01-25 07:00:00|9012.4|9007.4|9011|9006|9012.5|9007.5|9010.6|9005.6|81
1611558300000|2021-01-25 07:05:00|9011.1|9006.1|9013.7|9008.7|9014|9009|9011.1|9006.1|16
1611558600000|2021-01-25 07:10:00|9013.6|9008.6|9014.9|9009.9|9015|9010|9013.2|9008.2|22
1611558900000|2021-01-25 07:15:00|9015|9010|9013.5|9008.5|9015|9010|9012.5|9007.5|21
1611559200000|2021-01-25 07:20:00|9013.6|9008.6|9013.5|9008.5|9014.5|9009.5|9011.5|9006.5|15
1611559500000|2021-01-25 07:25:00|9013.4|9008.4|9012.6|9007.6|9013.4|9008.4|9011.9|9006.9|15
1611559800000|2021-01-25 07:30:00|9012.2|9007.2|9012.1|9007.1|9012.9|9007.9|9011.5|9006.5|28
1611560100000|2021-01-25 07:35:00|9011.7|9006.7|9011.7|9006.7|9013|9008|9011.1|9006.1|23
1611560400000|2021-01-25 07:40:00|9011.6|9006.6|9009.4|9004.4|9011.9|9006.9|9008.7|9003.7|58
1611560700000|2021-01-25 07:45:00|9009.2|9004.2|9010.2|9005.2|9010.9|9005.9|9008.2|9003.2|39
1611561000000|2021-01-25 07:50:00|9010.4|9005.4|9009.2|9004.2|9011.1|9006.1|9008.7|9003.7|9
1611561300000|2021-01-25 07:55:00|9009.1|9004.1|9009.4|9004.4|9010.3|9005.3|9008.2|9003.2|23
1611561600000|2021-01-25 08:00:00|9009.5|9004.5|9011.7|9006.7|9012.5|9007.5|9009.2|9004.2|50
1611561900000|2021-01-25 08:05:00|9011.6|9006.6|9012.2|9007.2|9013.4|9008.4|9010.2|9005.2|43
1611562200000|2021-01-25 08:10:00|9012.1|9007.1|9015.1|9010.1|9015.6|9010.6|9012.1|9007.1|43
1611562500000|2021-01-25 08:15:00|9015.2|9010.2|9018.2|9013.2|9019|9014|9014.2|9009.2|41
1611562800000|2021-01-25 08:20:00|9018.1|9013.1|9013.7|9008.7|9019|9014|9012.6|9007.6|51
1611563100000|2021-01-25 08:25:00|9013.6|9008.6|9013.4|9008.4|9017.4|9012.4|9013.4|9008.4|30
1611563400000|2021-01-25 08:30:00|9013.2|9008.2|9013.5|9008.5|9014.6|9009.6|9013.2|9008.2|25
1611563700000|2021-01-25 08:35:00|9013.6|9008.6|9012.6|9007.6|9014.1|9009.1|9012.4|9007.4|26
1611564000000|2021-01-25 08:40:00|9012.5|9007.5|9014.7|9009.7|9015.1|9010.1|9012.4|9007.4|22
1611564300000|2021-01-25 08:45:00|9014.6|9009.6|9012.9|9007.9|9015.1|9010.1|9012.7|9007.7|25
1611564600000|2021-01-25 08:50:00|9013|9008|9016.7|9011.7|9017.6|9012.6|9012.9|9007.9|34
1611564900000|2021-01-25 08:55:00|9016.6|9011.6|9015.5|9010.5|9017.2|9012.2|9014.9|9009.9|37
1611565200000|2021-01-25 09:00:00|9015.3|9010.3|9022.9|9017.9|9022.9|9017.9|9014.6|9009.6|94
1611565500000|2021-01-25 09:05:00|9023|9018|9021.4|9016.4|9023|9018|9021|9016|59
1611565800000|2021-01-25 09:10:00|9021.5|9016.5|9022.2|9017.2|9022.2|9017.2|9020|9015|29
1611566100000|2021-01-25 09:15:00|9022.4|9017.4|9026.4|9021.4|9026.4|9021.4|9022.4|9017.4|70
1611566400000|2021-01-25 09:20:00|9026.5|9021.5|9028.2|9023.2|9028.4|9023.4|9026.4|9021.4|106
1611566700000|2021-01-25 09:25:00|9028.4|9023.4|9026.6|9021.6|9031.2|9026.2|9026.6|9021.6|70
1611567000000|2021-01-25 09:30:00|9026.5|9021.5|9026.5|9021.5|9027.1|9022.1|9025.6|9020.6|123
1611567300000|2021-01-25 09:35:00|9026.7|9021.7|9028.5|9023.5|9028.6|9023.6|9025.4|9020.4|30
1611567600000|2021-01-25 09:40:00|9028.4|9023.4|9030.4|9025.4|9031|9026|9027.4|9022.4|34
1611567900000|2021-01-25 09:45:00|9030.2|9025.2|9031.5|9026.5|9032.3|9027.3|9029.7|9024.7|55
1611568200000|2021-01-25 09:50:00|9031.6|9026.6|9030.6|9025.6|9033.5|9028.5|9029.7|9024.7|300
1611568500000|2021-01-25 09:55:00|9030.9|9025.9|9031.4|9026.4|9032|9027|9030|9025|37
1611568800000|2021-01-25 10:00:00|9031.2|9026.2|9031.9|9026.9|9035.1|9030.1|9031|9026|71
1611569100000|2021-01-25 10:05:00|9032|9027|9032.7|9027.7|9034.1|9029.1|9031.7|9026.7|41
1611569400000|2021-01-25 10:10:00|9032.6|9027.6|9034.6|9029.6|9034.9|9029.9|9031.6|9026.6|20
1611569700000|2021-01-25 10:15:00|9034.7|9029.7|9031.9|9026.9|9035.2|9030.2|9031.7|9026.7|26
1611570000000|2021-01-25 10:20:00|9031.7|9026.7|9030.2|9025.2|9031.9|9026.9|9029.2|9024.2|53
1611570300000|2021-01-25 10:25:00|9030.1|9025.1|9030.1|9025.1|9031|9026|9029.9|9024.9|28
1611570600000|2021-01-25 10:30:00|9030.2|9025.2|9029.6|9024.6|9031.1|9026.1|9028.2|9023.2|38
1611570900000|2021-01-25 10:35:00|9029.5|9024.5|9028.4|9023.4|9030.5|9025.5|9028.1|9023.1|18
1611571200000|2021-01-25 10:40:00|9028.1|9023.1|9027.6|9022.6|9028.1|9023.1|9026.9|9021.9|55
1611571500000|2021-01-25 10:45:00|9027.8|9022.8|9026.5|9021.5|9029.5|9024.5|9026.1|9021.1|34
1611571800000|2021-01-25 10:50:00|9026.6|9021.6|9027|9022|9028.2|9023.2|9025.9|9020.9|22
1611572100000|2021-01-25 10:55:00|9027.1|9022.1|9024|9019|9027.1|9022.1|9022.9|9017.9|167
1611572400000|2021-01-25 11:00:00|9023.9|9018.9|9022.9|9017.9|9024.9|9019.9|9022.7|9017.7|20
1611572700000|2021-01-25 11:05:00|9023|9018|9024.9|9019.9|9024.9|9019.9|9022.7|9017.7|26
1611573000000|2021-01-25 11:10:00|9025|9020|9024.4|9019.4|9025.1|9020.1|9024|9019|7
1611573300000|2021-01-25 11:15:00|9024.2|9019.2|9024.7|9019.7|9026|9021|9024.2|9019.2|29
1611573600000|2021-01-25 11:20:00|9024.9|9019.9|9024.2|9019.2|9025.5|9020.5|9023.5|9018.5|26
1611573900000|2021-01-25 11:25:00|9024.1|9019.1|9024.2|9019.2|9024.4|9019.4|9022.6|9017.6|33
1611574200000|2021-01-25 11:30:00|9024.5|9019.5|9025.2|9020.2|9025.5|9020.5|9024.2|9019.2|37
1611574500000|2021-01-25 11:35:00|9025.4|9020.4|9025.1|9020.1|9025.9|9020.9|9024.7|9019.7|70
1611574800000|2021-01-25 11:40:00|9025|9020|9024.2|9019.2|9025.5|9020.5|9024.2|9019.2|16
1611575100000|2021-01-25 11:45:00|9024.4|9019.4|9023|9018|9026.5|9021.5|9021.9|9016.9|53
1611575400000|2021-01-25 11:50:00|9023.1|9018.1|9022.2|9017.2|9023.1|9018.1|9021.6|9016.6|179
1611575700000|2021-01-25 11:55:00|9022.1|9017.1|9024.7|9019.7|9025.2|9020.2|9022.1|9017.1|31
1611576000000|2021-01-25 12:00:00|9024.9|9019.9|9027.4|9022.4|9027.5|9022.5|9024.9|9019.9|21
1611576300000|2021-01-25 12:05:00|9027.5|9022.5|9026.2|9021.2|9027.7|9022.7|9026|9021|29
1611576600000|2021-01-25 12:10:00|9026.1|9021.1|9025.5|9020.5|9027.1|9022.1|9025.4|9020.4|12
1611576900000|2021-01-25 12:15:00|9025.6|9020.6|9025.2|9020.2|9026.2|9021.2|9024.4|9019.4|11
1611577200000|2021-01-25 12:20:00|9025.1|9020.1|9026.2|9021.2|9026.2|9021.2|9024.9|9019.9|14
1611577500000|2021-01-25 12:25:00|9026.5|9021.5|9028.5|9023.5|9028.5|9023.5|9026|9021|149
1611577800000|2021-01-25 12:30:00|9028.4|9023.4|9027|9022|9028.5|9023.5|9026.4|9021.4|39
1611578100000|2021-01-25 12:35:00|9027.1|9022.1|9030.2|9025.2|9030.5|9025.5|9026.9|9021.9|55
1611578400000|2021-01-25 12:40:00|9030|9025|9028.9|9023.9|9030.5|9025.5|9028.9|9023.9|25
1611578700000|2021-01-25 12:45:00|9029|9024|9026|9021|9029.4|9024.4|9026|9021|21
1611579000000|2021-01-25 12:50:00|9026.1|9021.1|9027.1|9022.1|9027.2|9022.2|9025.9|9020.9|36
1611579300000|2021-01-25 12:55:00|9027|9022|9027.8|9022.8|9029.9|9024.9|9026.9|9021.9|107
1611579600000|2021-01-25 13:00:00|9027.7|9022.7|9028|9023|9029.9|9024.9|9027.7|9022.7|39
1611579900000|2021-01-25 13:05:00|9027.9|9022.9|9027.7|9022.7|9029.7|9024.7|9027.4|9022.4|19
1611580200000|2021-01-25 13:10:00|9027.6|9022.6|9027.9|9022.9|9028.6|9023.6|9027.4|9022.4|15
1611580500000|2021-01-25 13:15:00|9027.5|9022.5|9027.5|9022.5|9028.1|9023.1|9026.7|9021.7|47
1611580800000|2021-01-25 13:20:00|9027.6|9022.6|9026.5|9021.5|9027.9|9022.9|9026.2|9021.2|44
1611581100000|2021-01-25 13:25:00|9026.4|9021.4|9026.7|9021.7|9026.9|9021.9|9026|9021|72
1611581400000|2021-01-25 13:30:00|9027|9022|9027.7|9022.7|9030|9025|9025.9|9020.9|47
1611581700000|2021-01-25 13:35:00|9027.9|9022.9|9031|9026|9031|9026|9027.9|9022.9|68
1611582000000|2021-01-25 13:40:00|9031.1|9026.1|9032.2|9027.2|9033.2|9028.2|9030.1|9025.1|102
1611582300000|2021-01-25 13:45:00|9031.9|9026.9|9031.9|9026.9|9032.7|9027.7|9030.9|9025.9|101
1611582600000|2021-01-25 13:50:00|9031.7|9026.7|9029.5|9024.5|9032.1|9027.1|9028.4|9023.4|56
1611582900000|2021-01-25 13:55:00|9029.6|9024.6|9030.6|9025.6|9030.6|9025.6|9028.9|9023.9|62
1611583200000|2021-01-25 14:00:00|9030.4|9025.4|9027.6|9022.6|9030.4|9025.4|9027.2|9022.2|47
1611583500000|2021-01-25 14:05:00|9027.4|9022.4|9028.6|9023.6|9029.1|9024.1|9027.2|9022.2|49
1611583800000|2021-01-25 14:10:00|9028.5|9023.5|9030.2|9025.2|9031.2|9026.2|9028.4|9023.4|46
1611584100000|2021-01-25 14:15:00|9030.4|9025.4|9031.5|9026.5|9031.5|9026.5|9029.4|9024.4|30
1611584400000|2021-01-25 14:20:00|9031.4|9026.4|9033.5|9028.5|9033.6|9028.6|9030.4|9025.4|49
1611584700000|2021-01-25 14:25:00|9033.4|9028.4|9032.9|9027.9|9034.6|9029.6|9031.9|9026.9|53
1611585000000|2021-01-25 14:30:00|9033|9028|9031.9|9026.9|9033.6|9028.6|9028.4|9023.4|97
1611585300000|2021-01-25 14:35:00|9031.7|9026.7|9034.4|9029.4|9034.6|9029.6|9030.4|9025.4|108
1611585600000|2021-01-25 14:40:00|9034.2|9029.2|9034.7|9029.7|9037.1|9032.1|9033.4|9028.4|168
1611585900000|2021-01-25 14:45:00|9034.6|9029.6|9044|9039|9045|9040|9034.4|9029.4|313
1611586200000|2021-01-25 14:50:00|9044.1|9039.1|9047|9042|9048.6|9043.6|9043.5|9038.5|256
1611586500000|2021-01-25 14:55:00|9046.8|9041.8|9047.7|9042.7|9048.6|9043.6|9045.2|9040.2|163
1611586800000|2021-01-25 15:00:00|9047.9|9042.9|9043.7|9038.7|9049.2|9044.2|9043.2|9038.2|279
1611587100000|2021-01-25 15:05:00|9043.8|9038.8|9046.7|9041.7|9046.9|9041.9|9043.7|9038.7|272
1611587400000|2021-01-25 15:10:00|9046.6|9041.6|9047.8|9042.8|9051.7|9046.7|9046.6|9041.6|340
1611587700000|2021-01-25 15:15:00|9047.7|9042.7|9049|9044|9050.6|9045.6|9047.1|9042.1|166
1611588000000|2021-01-25 15:20:00|9048.7|9043.7|9043.1|9038.1|9049.7|9044.7|9043.1|9038.1|131
1611588300000|2021-01-25 15:25:00|9043.2|9038.2|9047|9042|9047.2|9042.2|9043|9038|96
1611588600000|2021-01-25 15:30:00|9047.1|9042.1|9045.8|9040.8|9048.8|9043.8|9045.7|9040.7|106
1611588900000|2021-01-25 15:35:00|9045.7|9040.7|9046.2|9041.2|9047.7|9042.7|9045.5|9040.5|71
1611589200000|2021-01-25 15:40:00|9046.3|9041.3|9046.2|9041.2|9047.2|9042.2|9044.2|9039.2|61
1611589500000|2021-01-25 15:45:00|9046.3|9041.3|9048.2|9043.2|9048.2|9043.2|9043.1|9038.1|118
1611589800000|2021-01-25 15:50:00|9048.3|9043.3|9045.5|9040.5|9048.8|9043.8|9044.5|9039.5|148
1611590100000|2021-01-25 15:55:00|9045.2|9040.2|9042.2|9037.2|9045.7|9040.7|9040.6|9035.6|369
1611590400000|2021-01-25 16:00:00|9042|9037|9046|9041|9046.7|9041.7|9041.1|9036.1|201
1611590700000|2021-01-25 16:05:00|9046.2|9041.2|9051.6|9046.6|9051.7|9046.7|9046|9041|173
1611591000000|2021-01-25 16:10:00|9051.5|9046.5|9048.1|9043.1|9051.6|9046.6|9047.1|9042.1|154
1611591300000|2021-01-25 16:15:00|9048.2|9043.2|9047|9042|9050|9045|9046.7|9041.7|98
1611591600000|2021-01-25 16:20:00|9047.1|9042.1|9046.2|9041.2|9047.3|9042.3|9044.5|9039.5|71
1611591900000|2021-01-25 16:25:00|9046.3|9041.3|9044.3|9039.3|9046.3|9041.3|9043.8|9038.8|111
1611592200000|2021-01-25 16:30:00|9044.2|9039.2|9043.5|9038.5|9046.7|9041.7|9043.5|9038.5|66
1611592500000|2021-01-25 16:35:00|9043.6|9038.6|9041.5|9036.5|9044.1|9039.1|9041.5|9036.5|58
1611592800000|2021-01-25 16:40:00|9041.2|9036.2|9041.5|9036.5|9043.2|9038.2|9041.1|9036.1|106
1611593100000|2021-01-25 16:45:00|9041.6|9036.6|9041.3|9036.3|9041.7|9036.7|9039.2|9034.2|127
1611593400000|2021-01-25 16:50:00|9041.7|9036.7|9040.7|9035.7|9041.8|9036.8|9039.6|9034.6|64
1611593700000|2021-01-25 16:55:00|9040.5|9035.5|9039.8|9034.8|9041.1|9036.1|9038.6|9033.6|48
1611594000000|2021-01-25 17:00:00|9040|9035|9038.6|9033.6|9040.3|9035.3|9037.1|9032.1|71
1611594300000|2021-01-25 17:05:00|9038.5|9033.5|9037.2|9032.2|9039.5|9034.5|9037|9032|34
1611594600000|2021-01-25 17:10:00|9037.3|9032.3|9037.3|9032.3|9038.1|9033.1|9036.6|9031.6|49
1611594900000|2021-01-25 17:15:00|9037.2|9032.2|9037|9032|9039|9034|9036.5|9031.5|75
1611595200000|2021-01-25 17:20:00|9036.8|9031.8|9038.5|9033.5|9038.7|9033.7|9035.1|9030.1|55
1611595500000|2021-01-25 17:25:00|9038.6|9033.6|9036.8|9031.8|9038.6|9033.6|9036.5|9031.5|40
1611595800000|2021-01-25 17:30:00|9037|9032|9035.8|9030.8|9037|9032|9035.1|9030.1|89
1611596100000|2021-01-25 17:35:00|9035.7|9030.7|9035|9030|9036.3|9031.3|9034.1|9029.1|46
1611596400000|2021-01-25 17:40:00|9034.8|9029.8|9033.5|9028.5|9035.1|9030.1|9032.6|9027.6|53
1611596700000|2021-01-25 17:45:00|9033.8|9028.8|9033|9028|9033.8|9028.8|9032.1|9027.1|41
1611597000000|2021-01-25 17:50:00|9033.1|9028.1|9034.2|9029.2|9034.8|9029.8|9033.1|9028.1|63
1611597300000|2021-01-25 17:55:00|9034|9029|9034.8|9029.8|9034.8|9029.8|9033.6|9028.6|71
1611597600000|2021-01-25 18:00:00|9034.7|9029.7|9034.2|9029.2|9035.3|9030.3|9034|9029|32
1611597900000|2021-01-25 18:05:00|9034.3|9029.3|9035.1|9030.1|9035.8|9030.8|9034.2|9029.2|9
1611598200000|2021-01-25 18:10:00|9035|9030|9033.8|9028.8|9035.3|9030.3|9033|9028|32
1611598500000|2021-01-25 18:15:00|9033.7|9028.7|9035.2|9030.2|9035.3|9030.3|9033.3|9028.3|22
1611598800000|2021-01-25 18:20:00|9035.3|9030.3|9034.5|9029.5|9035.5|9030.5|9034.1|9029.1|21
1611599100000|2021-01-25 18:25:00|9034.3|9029.3|9034.1|9029.1|9034.6|9029.6|9034.1|9029.1|25
1611599400000|2021-01-25 18:30:00|9034.2|9029.2|9035.8|9030.8|9035.8|9030.8|9034.1|9029.1|21
1611599700000|2021-01-25 18:35:00|9035.7|9030.7|9035.1|9030.1|9036.3|9031.3|9035.1|9030.1|37
1611600000000|2021-01-25 18:40:00|9035.2|9030.2|9035.8|9030.8|9035.8|9030.8|9035.1|9030.1|20
1611600300000|2021-01-25 18:45:00|9036|9031|9035.1|9030.1|9036.2|9031.2|9035.1|9030.1|37
1611600600000|2021-01-25 18:50:00|9035|9030|9035.3|9030.3|9035.3|9030.3|9034.5|9029.5|29
1611600900000|2021-01-25 18:55:00|9035.6|9030.6|9034.3|9029.3|9035.7|9030.7|9034.1|9029.1|29
1611601200000|2021-01-25 19:00:00|9034.2|9029.2|9033.6|9028.6|9035.3|9030.3|9033.5|9028.5|40
1611601500000|2021-01-25 19:05:00|9033.5|9028.5|9034.7|9029.7|9034.7|9029.7|9033.2|9028.2|24
1611601800000|2021-01-25 19:10:00|9034.6|9029.6|9035.5|9030.5|9035.7|9030.7|9034.6|9029.6|27
1611602100000|2021-01-25 19:15:00|9035.6|9030.6|9035.5|9030.5|9036.2|9031.2|9035.2|9030.2|27
1611602400000|2021-01-25 19:20:00|9035.6|9030.6|9037.2|9032.2|9037.7|9032.7|9035.6|9030.6|31
1611602700000|2021-01-25 19:25:00|9037.4|9032.4|9038.5|9033.5|9038.7|9033.7|9037.2|9032.2|45
1611603000000|2021-01-25 19:30:00|9038.7|9033.7|9038|9033|9038.7|9033.7|9038|9033|10
1611603300000|2021-01-25 19:35:00|9038.1|9033.1|9038.3|9033.3|9038.7|9033.7|9038|9033|14
1611603600000|2021-01-25 19:40:00|9038.6|9033.6|9038.2|9033.2|9038.6|9033.6|9038.1|9033.1|52
1611603900000|2021-01-25 19:45:00|9038.3|9033.3|9038|9033|9038.7|9033.7|9037.1|9032.1|20
1611604200000|2021-01-25 19:50:00|9037.8|9032.8|9038.6|9033.6|9038.8|9033.8|9037.6|9032.6|18
1611604500000|2021-01-25 19:55:00|9038.4|9033.4|9038.3|9033.3|9039.1|9034.1|9038.1|9033.1|89
1611604800000|2021-01-25 20:00:00|9038.2|9033.2|9038.5|9033.5|9038.5|9033.5|9037.1|9032.1|17
1611605100000|2021-01-25 20:05:00|9038.3|9033.3|9037.7|9032.7|9038.7|9033.7|9037.6|9032.6|33
1611605400000|2021-01-25 20:10:00|9037.8|9032.8|9039.1|9034.1|9039.3|9034.3|9037.7|9032.7|7
1611605700000|2021-01-25 20:15:00|9039|9034|9037.8|9032.8|9039.5|9034.5|9037.6|9032.6|26
1611606000000|2021-01-25 20:20:00|9037.7|9032.7|9038.5|9033.5|9038.6|9033.6|9037.5|9032.5|19
1611606300000|2021-01-25 20:25:00|9038.7|9033.7|9039.1|9034.1|9039.2|9034.2|9038.5|9033.5|5
1611606600000|2021-01-25 20:30:00|9039|9034|9039.1|9034.1|9039.6|9034.6|9038.7|9033.7|17
1611606900000|2021-01-25 20:35:00|9039.2|9034.2|9038.6|9033.6|9039.2|9034.2|9038.6|9033.6|12
1611607200000|2021-01-25 20:40:00|9038.7|9033.7|9037|9032|9038.7|9033.7|9037|9032|9
1611607500000|2021-01-25 20:45:00|9037.2|9032.2|9036.8|9031.8|9037.2|9032.2|9036.7|9031.7|19
1611607800000|2021-01-25 20:50:00|9036.7|9031.7|9036.5|9031.5|9036.8|9031.8|9036.5|9031.5|20
1611608100000|2021-01-25 20:55:00|9036.3|9031.3|9035.5|9030.5|9036.3|9031.3|9035.1|9030.1|55
1611608400000|2021-01-25 21:00:00|9035.6|9030.6|9035.7|9030.7|9036.2|9031.2|9035.5|9030.5|29
1611608700000|2021-01-25 21:05:00|9036.1|9031.1|9036.6|9031.6|9037.1|9032.1|9036|9031|20
1611609000000|2021-01-25 21:10:00|9036.7|9031.7|9037|9032|9037.2|9032.2|9036.6|9031.6|12
1611609300000|2021-01-25 21:15:00|9037.1|9032.1|9037.2|9032.2|9037.2|9032.2|9037|9032|21
1611609600000|2021-01-25 21:20:00|9037.5|9032.5|9037|9032|9037.7|9032.7|9037|9032|15
1611609900000|2021-01-25 21:25:00|9037.1|9032.1|9037|9032|9037.2|9032.2|9037|9032|2
1611610200000|2021-01-25 21:30:00|9036.5|9031.5|9035.6|9030.6|9036.7|9031.7|9035.6|9030.6|17
1611610500000|2021-01-25 21:35:00|9035.7|9030.7|9035.3|9030.3|9035.7|9030.7|9035.3|9030.3|3
1611610800000|2021-01-25 21:40:00|9035.6|9030.6|9035|9030|9035.7|9030.7|9035|9030|16
1611611100000|2021-01-25 21:45:00|9035.1|9030.1|9034.8|9029.8|9035.2|9030.2|9034.5|9029.5|23
1611611400000|2021-01-25 21:50:00|9034.7|9029.7|9035|9030|9035.1|9030.1|9034.2|9029.2|11
1611611700000|2021-01-25 21:55:00|9035.2|9030.2|9036.5|9029.5|9037.6|9032.4|9035.1|9028.5|40
1611622800000|2021-01-26 01:00:00|9039.3|9034.3|9038.7|9033.7|9039.5|9034.5|9038.7|9033.7|196
1611623100000|2021-01-26 01:05:00|9038.6|9033.6|9038|9033|9038.6|9033.6|9037.7|9032.7|286
1611623400000|2021-01-26 01:10:00|9038.1|9033.1|9037.7|9032.7|9038.1|9033.1|9037.7|9032.7|155
1611623700000|2021-01-26 01:15:00|9037.8|9032.8|9038.9|9033.9|9039.1|9034.1|9037.6|9032.6|197
1611624000000|2021-01-26 01:20:00|9039.1|9034.1|9039.1|9034.1|9039.1|9034.1|9038.8|9033.8|87
1611624300000|2021-01-26 01:25:00|9038.8|9033.8|9039.6|9034.6|9039.7|9034.7|9038.3|9033.3|166
1611624600000|2021-01-26 01:30:00|9039.7|9034.7|9038.8|9033.8|9040.1|9035.1|9038.8|9033.8|212
1611624900000|2021-01-26 01:35:00|9038.3|9033.3|9035.7|9030.7|9038.4|9033.4|9035.7|9030.7|477
1611625200000|2021-01-26 01:40:00|9035.9|9030.9|9036.6|9031.6|9036.6|9031.6|9035.9|9030.9|13
1611625500000|2021-01-26 01:45:00|9036.8|9031.8|9034.9|9029.9|9037.1|9032.1|9034.3|9029.3|34
1611625800000|2021-01-26 01:50:00|9034.8|9029.8|9032.6|9027.6|9034.9|9029.9|9031.7|9026.7|86
1611626100000|2021-01-26 01:55:00|9032.7|9027.7|9031.7|9026.7|9033.1|9028.1|9031.7|9026.7|46
1611626400000|2021-01-26 02:00:00|9031.8|9026.8|9031|9026|9032.1|9027.1|9030.7|9025.7|134
1611626700000|2021-01-26 02:05:00|9031.1|9026.1|9032.5|9027.5|9032.7|9027.7|9031.1|9026.1|11
1611627000000|2021-01-26 02:10:00|9032.3|9027.3|9033|9028|9033.5|9028.5|9032.1|9027.1|31
1611627300000|2021-01-26 02:15:00|9032.7|9027.7|9033|9028|9033|9028|9032.2|9027.2|12
1611627600000|2021-01-26 02:20:00|9032.7|9027.7|9033.2|9028.2|9033.8|9028.8|9032.6|9027.6|10
1611627900000|2021-01-26 02:25:00|9033.3|9028.3|9033.1|9028.1|9033.5|9028.5|9032.7|9027.7|19
1611628200000|2021-01-26 02:30:00|9032.9|9027.9|9033.1|9028.1|9034|9029|9032.7|9027.7|123
1611628500000|2021-01-26 02:35:00|9032.9|9027.9|9033.3|9028.3|9033.3|9028.3|9031.9|9026.9|13
1611628800000|2021-01-26 02:40:00|9033.2|9028.2|9032.8|9027.8|9033.6|9028.6|9032.7|9027.7|61
1611629100000|2021-01-26 02:45:00|9032.7|9027.7|9032.7|9027.7|9033.5|9028.5|9032.6|9027.6|19
1611629400000|2021-01-26 02:50:00|9032.6|9027.6|9032.8|9027.8|9033.5|9028.5|9032.6|9027.6|12
1611629700000|2021-01-26 02:55:00|9033|9028|9034|9029|9034.2|9029.2|9032.6|9027.6|11
1611630000000|2021-01-26 03:00:00|9033.8|9028.8|9034.6|9029.6|9034.8|9029.8|9033.8|9028.8|15
1611630300000|2021-01-26 03:05:00|9034.4|9029.4|9034|9029|9034.6|9029.6|9033.7|9028.7|16
1611630600000|2021-01-26 03:10:00|9034.1|9029.1|9035.5|9030.5|9035.6|9030.6|9034|9029|11
1611630900000|2021-01-26 03:15:00|9035.3|9030.3|9035|9030|9035.5|9030.5|9034.5|9029.5|10
1611631200000|2021-01-26 03:20:00|9035.1|9030.1|9035|9030|9036.1|9031.1|9034.9|9029.9|9
1611631500000|2021-01-26 03:25:00|9035.1|9030.1|9034.3|9029.3|9035.8|9030.8|9034.1|9029.1|14
1611631800000|2021-01-26 03:30:00|9034.5|9029.5|9035.2|9030.2|9035.3|9030.3|9034.5|9029.5|29
1611632100000|2021-01-26 03:35:00|9035.3|9030.3|9035.6|9030.6|9035.6|9030.6|9035|9030|9
1611632400000|2021-01-26 03:40:00|9035.5|9030.5|9035.6|9030.6|9035.8|9030.8|9035.3|9030.3|1
1611632700000|2021-01-26 03:45:00|9035.7|9030.7|9036.6|9031.6|9036.7|9031.7|9035.2|9030.2|223
1611633000000|2021-01-26 03:50:00|9036.7|9031.7|9038.3|9033.3|9038.3|9033.3|9036.5|9031.5|25
1611633300000|2021-01-26 03:55:00|9038.2|9033.2|9037.3|9032.3|9038.6|9033.6|9037.3|9032.3|12
1611633600000|2021-01-26 04:00:00|9037.2|9032.2|9037.7|9032.7|9037.7|9032.7|9037.2|9032.2|9
1611633900000|2021-01-26 04:05:00|9037.6|9032.6|9037.1|9032.1|9037.7|9032.7|9037|9032|4
1611634200000|2021-01-26 04:10:00|9037.2|9032.2|9037|9032|9037.3|9032.3|9036.6|9031.6|6
1611634500000|2021-01-26 04:15:00|9037.1|9032.1|9037.6|9032.6|9037.7|9032.7|9036.8|9031.8|11
1611634800000|2021-01-26 04:20:00|9037.7|9032.7|9037.3|9032.3|9037.7|9032.7|9037.3|9032.3|10
1611635100000|2021-01-26 04:25:00|9037.5|9032.5|9038.5|9033.5|9038.6|9033.6|9037.3|9032.3|28
1611635400000|2021-01-26 04:30:00|9038.6|9033.6|9042.4|9037.4|9043|9038|9038.6|9033.6|82
1611635700000|2021-01-26 04:35:00|9042.3|9037.3|9044.3|9039.3|9044.3|9039.3|9041.4|9036.4|27
1611636000000|2021-01-26 04:40:00|9044.1|9039.1|9044.3|9039.3|9044.5|9039.5|9043.2|9038.2|24
1611636300000|2021-01-26 04:45:00|9044.5|9039.5|9044|9039|9044.5|9039.5|9043.6|9038.6|8
1611636600000|2021-01-26 04:50:00|9044.1|9039.1|9045.3|9040.3|9045.6|9040.6|9043.8|9038.8|10
1611636900000|2021-01-26 04:55:00|9045.5|9040.5|9044.5|9039.5|9046|9041|9043.9|9038.9|19
1611637200000|2021-01-26 05:00:00|9044.3|9039.3|9045.6|9040.6|9045.6|9040.6|9044.3|9039.3|9
1611637500000|2021-01-26 05:05:00|9045.7|9040.7|9044.8|9039.8|9045.7|9040.7|9044.8|9039.8|6
1611637800000|2021-01-26 05:10:00|9044.7|9039.7|9044.3|9039.3|9045.2|9040.2|9044.3|9039.3|32
1611638100000|2021-01-26 05:15:00|9044.6|9039.6|9044.8|9039.8|9045.1|9040.1|9044|9039|7
1611638400000|2021-01-26 05:20:00|9044.7|9039.7|9045.4|9040.4|9046.2|9041.2|9044.6|9039.6|21
1611638700000|2021-01-26 05:25:00|9045.3|9040.3|9044.2|9039.2|9045.3|9040.3|9044.2|9039.2|13
1611639000000|2021-01-26 05:30:00|9043.9|9038.9|9044.3|9039.3|9044.3|9039.3|9043.4|9038.4|15
1611639300000|2021-01-26 05:35:00|9044.2|9039.2|9043.5|9038.5|9044.3|9039.3|9042.7|9037.7|16
1611639600000|2021-01-26 05:40:00|9043.3|9038.3|9044.1|9039.1|9044.2|9039.2|9043.3|9038.3|6
1611639900000|2021-01-26 05:45:00|9044|9039|9045.3|9040.3|9045.6|9040.6|9043.8|9038.8|9
1611640200000|2021-01-26 05:50:00|9045.1|9040.1|9044.8|9039.8|9045.1|9040.1|9044.6|9039.6|16
1611640500000|2021-01-26 05:55:00|9044.6|9039.6|9043.3|9038.3|9044.6|9039.6|9043.3|9038.3|14
1611640800000|2021-01-26 06:00:00|9043.6|9038.6|9045.7|9040.7|9046|9041|9043.3|9038.3|123
1611641100000|2021-01-26 06:05:00|9045.8|9040.8|9047.3|9042.3|9047.7|9042.7|9045.7|9040.7|46
1611641400000|2021-01-26 06:10:00|9047.2|9042.2|9045.5|9040.5|9047.2|9042.2|9045.3|9040.3|21
1611641700000|2021-01-26 06:15:00|9045.3|9040.3|9044|9039|9045.3|9040.3|9043.8|9038.8|13
1611642000000|2021-01-26 06:20:00|9043.8|9038.8|9044.7|9039.7|9045.2|9040.2|9043.8|9038.8|9
1611642300000|2021-01-26 06:25:00|9045|9040|9044.8|9039.8|9045.7|9040.7|9044.8|9039.8|44
1611642600000|2021-01-26 06:30:00|9045.1|9040.1|9045.8|9040.8|9045.8|9040.8|9044.3|9039.3|102
1611642900000|2021-01-26 06:35:00|9045.7|9040.7|9048.8|9043.8|9049.2|9044.2|9045.7|9040.7|52
1611643200000|2021-01-26 06:40:00|9049|9044|9046.8|9041.8|9049.3|9044.3|9046.4|9041.4|30
1611643500000|2021-01-26 06:45:00|9046.7|9041.7|9046.3|9041.3|9047.7|9042.7|9045.4|9040.4|28
1611643800000|2021-01-26 06:50:00|9046.5|9041.5|9045.5|9040.5|9046.7|9041.7|9045.3|9040.3|15
1611644100000|2021-01-26 06:55:00|9045.6|9040.6|9047|9042|9047.1|9042.1|9045.3|9040.3|55
1611644400000|2021-01-26 07:00:00|9046.8|9041.8|9044.9|9039.9|9048.3|9043.3|9043.9|9038.9|107
1611644700000|2021-01-26 07:05:00|9045|9040|9047.1|9042.1|9047.3|9042.3|9044.8|9039.8|50
1611645000000|2021-01-26 07:10:00|9046.9|9041.9|9046.2|9041.2|9048.7|9043.7|9046.1|9041.1|28
1611645300000|2021-01-26 07:15:00|9046.3|9041.3|9047.2|9042.2|9047.8|9042.8|9045.7|9040.7|25
1611645600000|2021-01-26 07:20:00|9047.1|9042.1|9046.1|9041.1|9047.2|9042.2|9045.2|9040.2|31
1611645900000|2021-01-26 07:25:00|9046.2|9041.2|9047.9|9042.9|9048.2|9043.2|9045.4|9040.4|35
1611646200000|2021-01-26 07:30:00|9047.7|9042.7|9052.9|9047.9|9053.2|9048.2|9046.4|9041.4|128
1611646500000|2021-01-26 07:35:00|9053.1|9048.1|9056.1|9051.1|9056.9|9051.9|9052.6|9047.6|108
1611646800000|2021-01-26 07:40:00|9055.9|9050.9|9057.4|9052.4|9057.6|9052.6|9054.9|9049.9|34
1611647100000|2021-01-26 07:45:00|9057.6|9052.6|9055.1|9050.1|9057.7|9052.7|9054.4|9049.4|37
1611647400000|2021-01-26 07:50:00|9055.2|9050.2|9056.7|9051.7|9058.1|9053.1|9055.2|9050.2|26
1611647700000|2021-01-26 07:55:00|9056.8|9051.8|9058.7|9053.7|9060.7|9055.7|9056.8|9051.8|65
1611648000000|2021-01-26 08:00:00|9058.4|9053.4|9054.3|9049.3|9058.4|9053.4|9053.9|9048.9|68
1611648300000|2021-01-26 08:05:00|9054.4|9049.4|9052.9|9047.9|9055.2|9050.2|9052.8|9047.8|23
1611648600000|2021-01-26 08:10:00|9052.8|9047.8|9048.4|9043.4|9053.1|9048.1|9048.4|9043.4|53
1611648900000|2021-01-26 08:15:00|9048.3|9043.3|9046.9|9041.9|9049.7|9044.7|9046.9|9041.9|36
1611649200000|2021-01-26 08:20:00|9047.1|9042.1|9049.4|9044.4|9049.7|9044.7|9045.9|9040.9|37
1611649500000|2021-01-26 08:25:00|9049.3|9044.3|9048.9|9043.9|9050|9045|9047.9|9042.9|23
1611649800000|2021-01-26 08:30:00|9049.1|9044.1|9045.8|9040.8|9049.2|9044.2|9045.4|9040.4|29
1611650100000|2021-01-26 08:35:00|9045.7|9040.7|9044.7|9039.7|9045.9|9040.9|9043.4|9038.4|34
1611650400000|2021-01-26 08:40:00|9044.6|9039.6|9046.2|9041.2|9047.7|9042.7|9044.4|9039.4|21
1611650700000|2021-01-26 08:45:00|9046.3|9041.3|9043.2|9038.2|9046.6|9041.6|9042.4|9037.4|31
1611651000000|2021-01-26 08:50:00|9043.3|9038.3|9040.9|9035.9|9043.8|9038.8|9040.1|9035.1|244
1611651300000|2021-01-26 08:55:00|9040.8|9035.8|9040.2|9035.2|9040.9|9035.9|9037.8|9032.8|51
1611651600000|2021-01-26 09:00:00|9040.1|9035.1|9041.9|9036.9|9044.3|9039.3|9039.8|9034.8|105
1611651900000|2021-01-26 09:05:00|9041.8|9036.8|9043.9|9038.9|9043.9|9038.9|9040.2|9035.2|59
1611652200000|2021-01-26 09:10:00|9043.8|9038.8|9043.2|9038.2|9044.9|9039.9|9041.4|9036.4|90
1611652500000|2021-01-26 09:15:00|9043.1|9038.1|9041.7|9036.7|9044.3|9039.3|9041.7|9036.7|30
1611652800000|2021-01-26 09:20:00|9041.6|9036.6|9043.3|9038.3|9044.2|9039.2|9041.1|9036.1|23
1611653100000|2021-01-26 09:25:00|9043.4|9038.4|9043.3|9038.3|9044.7|9039.7|9041.6|9036.6|56
1611653400000|2021-01-26 09:30:00|9043.2|9038.2|9043.7|9038.7|9044.2|9039.2|9042.2|9037.2|33
1611653700000|2021-01-26 09:35:00|9043.8|9038.8|9044.9|9039.9|9044.9|9039.9|9042.6|9037.6|29
1611654000000|2021-01-26 09:40:00|9044.8|9039.8|9043.8|9038.8|9044.9|9039.9|9043.6|9038.6|10
1611654300000|2021-01-26 09:45:00|9043.9|9038.9|9040.7|9035.7|9043.9|9038.9|9040.6|9035.6|34
1611654600000|2021-01-26 09:50:00|9040.8|9035.8|9042.9|9037.9|9043.4|9038.4|9040.6|9035.6|87
1611654900000|2021-01-26 09:55:00|9042.8|9037.8|9043.9|9038.9|9048.4|9043.4|9042.8|9037.8|58
1611655200000|2021-01-26 10:00:00|9043.8|9038.8|9045.4|9040.4|9045.9|9040.9|9043.8|9038.8|26
1611655500000|2021-01-26 10:05:00|9045.3|9040.3|9046.4|9041.4|9047.9|9042.9|9045.1|9040.1|21
1611655800000|2021-01-26 10:10:00|9046.3|9041.3|9043.9|9038.9|9046.8|9041.8|9043.8|9038.8|18
1611656100000|2021-01-26 10:15:00|9043.8|9038.8|9042.8|9037.8|9043.9|9038.9|9042.1|9037.1|24
1611656400000|2021-01-26 10:20:00|9042.7|9037.7|9043.2|9038.2|9043.6|9038.6|9041.7|9036.7|20
1611656700000|2021-01-26 10:25:00|9043.1|9038.1|9041.7|9036.7|9043.7|9038.7|9040.9|9035.9|26
1611657000000|2021-01-26 10:30:00|9041.8|9036.8|9045.6|9040.6|9046.1|9041.1|9041.3|9036.3|40
1611657300000|2021-01-26 10:35:00|9045.4|9040.4|9046.8|9041.8|9047.1|9042.1|9045.2|9040.2|38
1611657600000|2021-01-26 10:40:00|9046.7|9041.7|9046.9|9041.9|9047.8|9042.8|9046.1|9041.1|9
1611657900000|2021-01-26 10:45:00|9047.1|9042.1|9047.8|9042.8|9047.8|9042.8|9046.1|9041.1|23
1611658200000|2021-01-26 10:50:00|9047.7|9042.7|9045.6|9040.6|9047.7|9042.7|9045.1|9040.1|30
1611658500000|2021-01-26 10:55:00|9045.4|9040.4|9045.3|9040.3|9046.8|9041.8|9044.6|9039.6|25
1611658800000|2021-01-26 11:00:00|9045.4|9040.4|9043.4|9038.4|9045.9|9040.9|9042.8|9037.8|30
1611659100000|2021-01-26 11:05:00|9043.3|9038.3|9042.9|9037.9|9043.9|9038.9|9042.1|9037.1|22
1611659400000|2021-01-26 11:10:00|9043.1|9038.1|9040.9|9035.9|9043.4|9038.4|9040.7|9035.7|12
1611659700000|2021-01-26 11:15:00|9040.8|9035.8|9037.6|9032.6|9041.4|9036.4|9037.4|9032.4|94
1611660000000|2021-01-26 11:20:00|9037.4|9032.4|9038.4|9033.4|9038.7|9033.7|9037.1|9032.1|65
1611660300000|2021-01-26 11:25:00|9038.6|9033.6|9035.8|9030.8|9038.9|9033.9|9034.9|9029.9|72
1611660600000|2021-01-26 11:30:00|9035.9|9030.9|9036.8|9031.8|9037.9|9032.9|9034.9|9029.9|40
1611660900000|2021-01-26 11:35:00|9036.7|9031.7|9038.4|9033.4|9038.6|9033.6|9035.7|9030.7|28
1611661200000|2021-01-26 11:40:00|9038.3|9033.3|9035.9|9030.9|9038.4|9033.4|9035.8|9030.8|41
1611661500000|2021-01-26 11:45:00|9035.8|9030.8|9036.7|9031.7|9037.6|9032.6|9035.6|9030.6|75
1611661800000|2021-01-26 11:50:00|9036.6|9031.6|9035.6|9030.6|9037.4|9032.4|9035.4|9030.4|78
1611662100000|2021-01-26 11:55:00|9035.8|9030.8|9036.7|9031.7|9038.3|9033.3|9035.8|9030.8|46
1611662400000|2021-01-26 12:00:00|9036.6|9031.6|9034.3|9029.3|9037.4|9032.4|9033.8|9028.8|74
1611662700000|2021-01-26 12:05:00|9034.2|9029.2|9031.3|9026.3|9034.3|9029.3|9031.3|9026.3|131
1611663000000|2021-01-26 12:10:00|9031.5|9026.5|9035.6|9030.6|9035.7|9030.7|9031.3|9026.3|84
1611663300000|2021-01-26 12:15:00|9035.3|9030.3|9032.7|9027.7|9036.7|9031.7|9032.3|9027.3|63
1611663600000|2021-01-26 12:20:00|9032.6|9027.6|9030.8|9025.8|9032.7|9027.7|9030.8|9025.8|53
1611663900000|2021-01-26 12:25:00|9030.6|9025.6|9032.8|9027.8|9033.6|9028.6|9029.8|9024.8|48
1611664200000|2021-01-26 12:30:00|9032.4|9027.4|9032.2|9027.2|9034.1|9029.1|9030.8|9025.8|33
1611664500000|2021-01-26 12:35:00|9032.6|9027.6|9031.7|9026.7|9032.7|9027.7|9030.2|9025.2|26
1611664800000|2021-01-26 12:40:00|9031.8|9026.8|9028.1|9023.1|9031.9|9026.9|9027.8|9022.8|113
1611665100000|2021-01-26 12:45:00|9028.2|9023.2|9029.1|9024.1|9030.1|9025.1|9027.3|9022.3|143
1611665400000|2021-01-26 12:50:00|9028.9|9023.9|9028.6|9023.6|9029.4|9024.4|9026.8|9021.8|84
1611665700000|2021-01-26 12:55:00|9028.7|9023.7|9029.7|9024.7|9029.7|9024.7|9028.3|9023.3|126
1611666000000|2021-01-26 13:00:00|9029.6|9024.6|9029.1|9024.1|9030.2|9025.2|9028.4|9023.4|142
1611666300000|2021-01-26 13:05:00|9029.2|9024.2|9030.7|9025.7|9030.7|9025.7|9028.6|9023.6|16
1611666600000|2021-01-26 13:10:00|9031.1|9026.1|9031.1|9026.1|9032.2|9027.2|9030.8|9025.8|29
1611666900000|2021-01-26 13:15:00|9030.9|9025.9|9031.1|9026.1|9032.1|9027.1|9030.3|9025.3|23
1611667200000|2021-01-26 13:20:00|9030.9|9025.9|9028.7|9023.7|9031.3|9026.3|9028.3|9023.3|35
1611667500000|2021-01-26 13:25:00|9028.6|9023.6|9029.7|9024.7|9030.2|9025.2|9027.8|9022.8|50
1611667800000|2021-01-26 13:30:00|9029.3|9024.3|9026.9|9021.9|9030.7|9025.7|9026.8|9021.8|71
1611668100000|2021-01-26 13:35:00|9027.1|9022.1|9021.9|9016.9|9027.2|9022.2|9020.4|9015.4|1072
1611668400000|2021-01-26 13:40:00|9021.8|9016.8|9019.1|9014.1|9022.2|9017.2|9018.8|9013.8|233
1611668700000|2021-01-26 13:45:00|9018.9|9013.9|9019.6|9014.6|9021.8|9016.8|9018.8|9013.8|110
1611669000000|2021-01-26 13:50:00|9019.7|9014.7|9020.4|9015.4|9021.1|9016.1|9018.6|9013.6|58
1611669300000|2021-01-26 13:55:00|9020.3|9015.3|9021.7|9016.7|9021.8|9016.8|9019.8|9014.8|85
1611669600000|2021-01-26 14:00:00|9021.4|9016.4|9021.2|9016.2|9021.4|9016.4|9018.4|9013.4|134
1611669900000|2021-01-26 14:05:00|9020.9|9015.9|9019.1|9014.1|9021.2|9016.2|9018.9|9013.9|49
1611670200000|2021-01-26 14:10:00|9019.2|9014.2|9019.1|9014.1|9019.3|9014.3|9017.1|9012.1|106
1611670500000|2021-01-26 14:15:00|9018.7|9013.7|9020.2|9015.2|9020.3|9015.3|9017.4|9012.4|93
1611670800000|2021-01-26 14:20:00|9020.1|9015.1|9021.2|9016.2|9021.2|9016.2|9019.8|9014.8|42
1611671100000|2021-01-26 14:25:00|9021.4|9016.4|9020.1|9015.1|9021.8|9016.8|9019.6|9014.6|68
1611671400000|2021-01-26 14:30:00|9019.9|9014.9|9018.8|9013.8|9019.9|9014.9|9017.6|9012.6|99
1611671700000|2021-01-26 14:35:00|9018.7|9013.7|9019.7|9014.7|9019.8|9014.8|9018.1|9013.1|67
1611672000000|2021-01-26 14:40:00|9019.6|9014.6|9020.8|9015.8|9020.8|9015.8|9017.6|9012.6|135
1611672300000|2021-01-26 14:45:00|9020.7|9015.7|9020.2|9015.2|9023.2|9018.2|9019.9|9014.9|121
1611672600000|2021-01-26 14:50:00|9020.3|9015.3|9019.1|9014.1|9021.8|9016.8|9018.4|9013.4|121
1611672900000|2021-01-26 14:55:00|9018.9|9013.9|9019.1|9014.1|9020.2|9015.2|9018.3|9013.3|92
1611673200000|2021-01-26 15:00:00|9018.9|9013.9|9015.2|9010.2|9020.1|9015.1|9015.1|9010.1|252
1611673500000|2021-01-26 15:05:00|9015.4|9010.4|9012.9|9007.9|9015.8|9010.8|9012.9|9007.9|139
1611673800000|2021-01-26 15:10:00|9013.2|9008.2|9015.7|9010.7|9015.8|9010.8|9012.9|9007.9|169
1611674100000|2021-01-26 15:15:00|9015.6|9010.6|9015.1|9010.1|9016.3|9011.3|9013.4|9008.4|161
1611674400000|2021-01-26 15:20:00|9014.9|9009.9|9017.1|9012.1|9017.7|9012.7|9013.6|9008.6|85
1611674700000|2021-01-26 15:25:00|9016.9|9011.9|9015.2|9010.2|9017.2|9012.2|9013.4|9008.4|78
1611675000000|2021-01-26 15:30:00|9014.9|9009.9|9012.3|9007.3|9015.1|9010.1|9011.9|9006.9|103
1611675300000|2021-01-26 15:35:00|9011.9|9006.9|9014.2|9009.2|9014.2|9009.2|9010.1|9005.1|163
1611675600000|2021-01-26 15:40:00|9014.3|9009.3|9012.4|9007.4|9014.3|9009.3|9011.4|9006.4|62
1611675900000|2021-01-26 15:45:00|9012.6|9007.6|9011.4|9006.4|9014.2|9009.2|9011.4|9006.4|182
1611676200000|2021-01-26 15:50:00|9011.1|9006.1|9014.8|9009.8|9015.2|9010.2|9010.9|9005.9|48
1611676500000|2021-01-26 15:55:00|9014.7|9009.7|9014.2|9009.2|9016.7|9011.7|9013.4|9008.4|240
1611676800000|2021-01-26 16:00:00|9014.1|9009.1|9014.6|9009.6|9016.2|9011.2|9013.6|9008.6|168
1611677100000|2021-01-26 16:05:00|9014.8|9009.8|9017.6|9012.6|9018.7|9013.7|9013.8|9008.8|107
1611677400000|2021-01-26 16:10:00|9017.8|9012.8|9018.2|9013.2|9018.3|9013.3|9015.9|9010.9|233
1611677700000|2021-01-26 16:15:00|9018.3|9013.3|9017.4|9012.4|9018.3|9013.3|9016.4|9011.4|83
1611678000000|2021-01-26 16:20:00|9017.3|9012.3|9017.9|9012.9|9018.2|9013.2|9016.9|9011.9|36
1611678300000|2021-01-26 16:25:00|9018.1|9013.1|9017.7|9012.7|9018.2|9013.2|9016.9|9011.9|47
1611678600000|2021-01-26 16:30:00|9017.6|9012.6|9019.1|9014.1|9019.2|9014.2|9016.9|9011.9|65
1611678900000|2021-01-26 16:35:00|9018.9|9013.9|9019.7|9014.7|9019.9|9014.9|9018.6|9013.6|31
1611679200000|2021-01-26 16:40:00|9019.6|9014.6|9019.2|9014.2|9019.7|9014.7|9017.9|9012.9|88
1611679500000|2021-01-26 16:45:00|9018.9|9013.9|9020.9|9015.9|9021.3|9016.3|9018.6|9013.6|39
1611679800000|2021-01-26 16:50:00|9021.1|9016.1|9027.9|9022.9|9029.9|9024.9|9020.1|9015.1|649
1611680100000|2021-01-26 16:55:00|9027.8|9022.8|9026.6|9021.6|9028.7|9023.7|9025.6|9020.6|169
1611680400000|2021-01-26 17:00:00|9026.7|9021.7|9021.7|9016.7|9026.7|9021.7|9021.1|9016.1|229
1611680700000|2021-01-26 17:05:00|9021.8|9016.8|9021.4|9016.4|9023.2|9018.2|9021.4|9016.4|31
1611681000000|2021-01-26 17:10:00|9021.2|9016.2|9023.1|9018.1|9024.2|9019.2|9021.1|9016.1|45
1611681300000|2021-01-26 17:15:00|9023.2|9018.2|9023.7|9018.7|9023.7|9018.7|9021.4|9016.4|69
1611681600000|2021-01-26 17:20:00|9023.6|9018.6|9023.4|9018.4|9024.2|9019.2|9022.7|9017.7|50
1611681900000|2021-01-26 17:25:00|9023.3|9018.3|9021.7|9016.7|9023.3|9018.3|9021.4|9016.4|51
1611682200000|2021-01-26 17:30:00|9022.1|9017.1|9020.7|9015.7|9022.3|9017.3|9020.7|9015.7|30
1611682500000|2021-01-26 17:35:00|9020.6|9015.6|9020.9|9015.9|9021.6|9016.6|9020.3|9015.3|39
1611682800000|2021-01-26 17:40:00|9021.2|9016.2|9021.4|9016.4|9021.8|9016.8|9020.9|9015.9|10
1611683100000|2021-01-26 17:45:00|9021.1|9016.1|9020.9|9015.9|9022.2|9017.2|9020.1|9015.1|21
1611683400000|2021-01-26 17:50:00|9021.2|9016.2|9019.7|9014.7|9021.2|9016.2|9019.1|9014.1|74
1611683700000|2021-01-26 17:55:00|9019.4|9014.4|9019.6|9014.6|9020.6|9015.6|9018.9|9013.9|33
1611684000000|2021-01-26 18:00:00|9019.7|9014.7|9019.3|9014.3|9020.7|9015.7|9018.9|9013.9|25
1611684300000|2021-01-26 18:05:00|9019.2|9014.2|9018.2|9013.2|9019.3|9014.3|9018.2|9013.2|31
1611684600000|2021-01-26 18:10:00|9017.9|9012.9|9016.7|9011.7|9017.9|9012.9|9016.6|9011.6|28
1611684900000|2021-01-26 18:15:00|9016.6|9011.6|9017.7|9012.7|9017.7|9012.7|9016.2|9011.2|45
1611685200000|2021-01-26 18:20:00|9017.6|9012.6|9016.1|9011.1|9017.6|9012.6|9015.6|9010.6|233
1611685500000|2021-01-26 18:25:00|9015.9|9010.9|9016.1|9011.1|9016.1|9011.1|9015.1|9010.1|54
1611685800000|2021-01-26 18:30:00|9015.9|9010.9|9015.8|9010.8|9016.3|9011.3|9015.6|9010.6|105
1611686100000|2021-01-26 18:35:00|9016.1|9011.1|9016.4|9011.4|9017.2|9012.2|9015.6|9010.6|30
1611686400000|2021-01-26 18:40:00|9016.7|9011.7|9015.8|9010.8|9017.3|9012.3|9015.6|9010.6|111
1611686700000|2021-01-26 18:45:00|9015.7|9010.7|9015.7|9010.7|9015.7|9010.7|9014.8|9009.8|73
1611687000000|2021-01-26 18:50:00|9015.8|9010.8|9015.4|9010.4|9016.2|9011.2|9015.4|9010.4|41
1611687300000|2021-01-26 18:55:00|9015.6|9010.6|9016.4|9011.4|9016.7|9011.7|9015.3|9010.3|75
1611687600000|2021-01-26 19:00:00|9016.6|9011.6|9016.7|9011.7|9017.7|9012.7|9016.4|9011.4|174
1611687900000|2021-01-26 19:05:00|9016.6|9011.6|9015.9|9010.9|9016.7|9011.7|9015.9|9010.9|12
1611688200000|2021-01-26 19:10:00|9015.8|9010.8|9017.3|9012.3|9017.4|9012.4|9015.8|9010.8|17
1611688500000|2021-01-26 19:15:00|9017.4|9012.4|9017.4|9012.4|9017.6|9012.6|9016.9|9011.9|43
1611688800000|2021-01-26 19:20:00|9017.6|9012.6|9018.1|9013.1|9018.7|9013.7|9017.3|9012.3|22
1611689100000|2021-01-26 19:25:00|9017.9|9012.9|9015.4|9010.4|9018.1|9013.1|9015.4|9010.4|220
1611689400000|2021-01-26 19:30:00|9015.3|9010.3|9015.1|9010.1|9015.3|9010.3|9013.9|9008.9|26
1611689700000|2021-01-26 19:35:00|9014.9|9009.9|9014.8|9009.8|9015.3|9010.3|9014.7|9009.7|6
1611690000000|2021-01-26 19:40:00|9014.7|9009.7|9014.4|9009.4|9014.8|9009.8|9014.4|9009.4|3
1611690300000|2021-01-26 19:45:00|9014.6|9009.6|9014.2|9009.2|9014.8|9009.8|9014.1|9009.1|14
1611690600000|2021-01-26 19:50:00|9014.3|9009.3|9015.7|9010.7|9015.7|9010.7|9014.3|9009.3|27
1611690900000|2021-01-26 19:55:00|9015.6|9010.6|9016.2|9011.2|9016.2|9011.2|9014.9|9009.9|333
1611691200000|2021-01-26 20:00:00|9015.9|9010.9|9015.2|9010.2|9016.2|9011.2|9014.4|9009.4|31
1611691500000|2021-01-26 20:05:00|9014.9|9009.9|9014.3|9009.3|9015.2|9010.2|9014.3|9009.3|7
1611691800000|2021-01-26 20:10:00|9014.2|9009.2|9014.2|9009.2|9014.2|9009.2|9013.9|9008.9|18
1611692100000|2021-01-26 20:15:00|9014.3|9009.3|9013.9|9008.9|9014.6|9009.6|9013.9|9008.9|16
1611692400000|2021-01-26 20:20:00|9014.1|9009.1|9013.9|9008.9|9014.2|9009.2|9013.9|9008.9|2
1611692700000|2021-01-26 20:25:00|9013.8|9008.8|9013.9|9008.9|9014.2|9009.2|9013.8|9008.8|5
1611693000000|2021-01-26 20:30:00|9014.2|9009.2|9014.3|9009.3|9014.7|9009.7|9014.2|9009.2|10
1611693300000|2021-01-26 20:35:00|9014.4|9009.4|9014.3|9009.3|9014.4|9009.4|9013.4|9008.4|10
1611693600000|2021-01-26 20:40:00|9014.4|9009.4|9014.1|9009.1|9014.4|9009.4|9013.9|9008.9|12
1611693900000|2021-01-26 20:45:00|9013.9|9008.9|9014.9|9009.9|9014.9|9009.9|9013.9|9008.9|37
1611694200000|2021-01-26 20:50:00|9014.8|9009.8|9014.2|9009.2|9014.9|9009.9|9013.9|9008.9|16
1611694500000|2021-01-26 20:55:00|9014.1|9009.1|9013.2|9008.2|9014.7|9009.7|9013.2|9008.2|61
1611694800000|2021-01-26 21:00:00|9013.1|9008.1|9013.1|9008.1|9013.2|9008.2|9012.6|9007.6|51
1611695100000|2021-01-26 21:05:00|9013.2|9008.2|9013.2|9008.2|9013.2|9008.2|9012.8|9007.8|9
1611695400000|2021-01-26 21:10:00|9013.3|9008.3|9012.7|9007.7|9013.6|9008.6|9012.7|9007.7|37
1611695700000|2021-01-26 21:15:00|9012.8|9007.8|9012.9|9007.9|9012.9|9007.9|9012.6|9007.6|11
1611696000000|2021-01-26 21:20:00|9013.1|9008.1|9013.7|9008.7|9013.8|9008.8|9012.9|9007.9|17
1611696300000|2021-01-26 21:25:00|9013.8|9008.8|9014.4|9009.4|9014.8|9009.8|9013.7|9008.7|4
1611696600000|2021-01-26 21:30:00|9014.3|9009.3|9015.6|9010.6|9015.7|9010.7|9014.3|9009.3|11
1611696900000|2021-01-26 21:35:00|9015.7|9010.7|9015.8|9010.8|9016.1|9011.1|9015.6|9010.6|5
1611697200000|2021-01-26 21:40:00|9015.6|9010.6|9015.9|9010.9|9015.9|9010.9|9015.6|9010.6|12
1611697500000|2021-01-26 21:45:00|9015.8|9010.8|9015.1|9010.1|9015.9|9010.9|9015.1|9010.1|24
1611697800000|2021-01-26 21:50:00|9015.2|9010.2|9015.9|9010.9|9016.3|9011.3|9015.1|9010.1|11
1611698100000|2021-01-26 21:55:00|9016.1|9011.1|9018.7|9011.7|9019.1|9012.7|9016.1|9011.1|13
1611709200000|2021-01-27 01:00:00|9016.2|9011.2|9015.9|9010.9|9016.6|9011.6|9015.4|9010.4|41
1611709500000|2021-01-27 01:05:00|9016.1|9011.1|9018.2|9013.2|9018.8|9013.8|9015.9|9010.9|166
1611709800000|2021-01-27 01:10:00|9018.1|9013.1|9018.2|9013.2|9018.8|9013.8|9018.1|9013.1|36
1611710100000|2021-01-27 01:15:00|9018.1|9013.1|9017.8|9012.8|9018.8|9013.8|9017.7|9012.7|20
1611710400000|2021-01-27 01:20:00|9018.1|9013.1|9015.6|9010.6|9018.1|9013.1|9015.4|9010.4|18
1611710700000|2021-01-27 01:25:00|9015.7|9010.7|9014.2|9009.2|9016.8|9011.8|9014.1|9009.1|9
1611711000000|2021-01-27 01:30:00|9014.3|9009.3|9014.4|9009.4|9014.9|9009.9|9014.2|9009.2|11
1611711300000|2021-01-27 01:35:00|9014.6|9009.6|9015.8|9010.8|9016.3|9011.3|9014.4|9009.4|55
1611711600000|2021-01-27 01:40:00|9015.9|9010.9|9017.2|9012.2|9017.2|9012.2|9015.1|9010.1|45
1611711900000|2021-01-27 01:45:00|9017.1|9012.1|9019.4|9014.4|9019.4|9014.4|9017.1|9012.1|41
1611712200000|2021-01-27 01:50:00|9019.7|9014.7|9019.7|9014.7|9020.4|9015.4|9019.6|9014.6|45
1611712500000|2021-01-27 01:55:00|9019.6|9014.6|9019.1|9014.1|9019.7|9014.7|9018.1|9013.1|6
1611712800000|2021-01-27 02:00:00|9019.2|9014.2|9021.2|9016.2|9021.7|9016.7|9019.1|9014.1|29
1611713100000|2021-01-27 02:05:00|9021.1|9016.1|9020.1|9015.1|9021.2|9016.2|9020.1|9015.1|19
1611713400000|2021-01-27 02:10:00|9019.8|9014.8|9020.8|9015.8|9020.8|9015.8|9019.7|9014.7|18
1611713700000|2021-01-27 02:15:00|9020.9|9015.9|9020.6|9015.6|9021.3|9016.3|9020.6|9015.6|24
1611714000000|2021-01-27 02:20:00|9020.7|9015.7|9022.1|9017.1|9022.3|9017.3|9020.6|9015.6|4
1611714300000|2021-01-27 02:25:00|9021.8|9016.8|9021.9|9016.9|9022.7|9017.7|9021.6|9016.6|519
1611714600000|2021-01-27 02:30:00|9022.3|9017.3|9020.9|9015.9|9022.3|9017.3|9020.7|9015.7|29
1611714900000|2021-01-27 02:35:00|9021.3|9016.3|9022.2|9017.2|9022.4|9017.4|9021.2|9016.2|40
1611715200000|2021-01-27 02:40:00|9022.1|9017.1|9021.6|9016.6|9022.2|9017.2|9021.3|9016.3|2
1611715500000|2021-01-27 02:45:00|9021.7|9016.7|9021.1|9016.1|9021.7|9016.7|9021.1|9016.1|5
1611715800000|2021-01-27 02:50:00|9021.2|9016.2|9020.8|9015.8|9021.3|9016.3|9020.6|9015.6|4
1611716100000|2021-01-27 02:55:00|9021.2|9016.2|9020.6|9015.6|9021.2|9016.2|9020.1|9015.1|21
1611716400000|2021-01-27 03:00:00|9020.7|9015.7|9020.6|9015.6|9022.3|9017.3|9020.6|9015.6|15
1611716700000|2021-01-27 03:05:00|9020.7|9015.7|9022.4|9017.4|9022.4|9017.4|9020.6|9015.6|25
1611717000000|2021-01-27 03:10:00|9022.6|9017.6|9022.4|9017.4|9022.8|9017.8|9022.1|9017.1|12
1611717300000|2021-01-27 03:15:00|9022.3|9017.3|9021.6|9016.6|9022.4|9017.4|9021.6|9016.6|11
1611717600000|2021-01-27 03:20:00|9021.7|9016.7|9021.1|9016.1|9021.8|9016.8|9021.1|9016.1|7
1611717900000|2021-01-27 03:25:00|9021.2|9016.2|9021.4|9016.4|9021.8|9016.8|9021.1|9016.1|24
1611718200000|2021-01-27 03:30:00|9021.6|9016.6|9021.2|9016.2|9021.7|9016.7|9021.1|9016.1|6
1611718500000|2021-01-27 03:35:00|9021.1|9016.1|9021.3|9016.3|9021.7|9016.7|9021.1|9016.1|4
1611718800000|2021-01-27 03:40:00|9021.1|9016.1|9021.8|9016.8|9021.8|9016.8|9021.1|9016.1|5
1611719100000|2021-01-27 03:45:00|9021.9|9016.9|9022.4|9017.4|9022.4|9017.4|9021.6|9016.6|10
1611719400000|2021-01-27 03:50:00|9022.6|9017.6|9022.4|9017.4|9022.8|9017.8|9021.2|9016.2|12
1611719700000|2021-01-27 03:55:00|9022.6|9017.6|9022.6|9017.6|9022.7|9017.7|9022.1|9017.1|2
1611720000000|2021-01-27 04:00:00|9022.7|9017.7|9022.8|9017.8|9022.8|9017.8|9022.2|9017.2|14
1611720300000|2021-01-27 04:05:00|9022.7|9017.7|9023.3|9018.3|9023.3|9018.3|9022.6|9017.6|5
1611720600000|2021-01-27 04:10:00|9023.2|9018.2|9023.8|9018.8|9024.3|9019.3|9023.1|9018.1|8
1611720900000|2021-01-27 04:15:00|9023.9|9018.9|9024.4|9019.4|9024.4|9019.4|9023.8|9018.8|7
1611721200000|2021-01-27 04:20:00|9024.8|9019.8|9023.7|9018.7|9025.2|9020.2|9023.7|9018.7|27
1611721500000|2021-01-27 04:25:00|9023.8|9018.8|9022.6|9017.6|9023.8|9018.8|9021.7|9016.7|18
1611721800000|2021-01-27 04:30:00|9022.7|9017.7|9022.8|9017.8|9022.8|9017.8|9022.2|9017.2|15
1611722100000|2021-01-27 04:35:00|9022.9|9017.9|9022.7|9017.7|9023.3|9018.3|9022.7|9017.7|14
1611722400000|2021-01-27 04:40:00|9022.8|9017.8|9022.3|9017.3|9022.9|9017.9|9021.7|9016.7|4
1611722700000|2021-01-27 04:45:00|9022.6|9017.6|9022.9|9017.9|9023.3|9018.3|9022.4|9017.4|5
1611723000000|2021-01-27 04:50:00|9023.2|9018.2|9023.2|9018.2|9023.3|9018.3|9023.1|9018.1|8
1611723300000|2021-01-27 04:55:00|9023.1|9018.1|9022.2|9017.2|9023.2|9018.2|9022.2|9017.2|6
1611723600000|2021-01-27 05:00:00|9022.3|9017.3|9022.3|9017.3|9022.6|9017.6|9021.4|9016.4|6
1611723900000|2021-01-27 05:05:00|9022.4|9017.4|9022.2|9017.2|9022.4|9017.4|9022.1|9017.1|4
1611724200000|2021-01-27 05:10:00|9022.1|9017.1|9022.2|9017.2|9022.3|9017.3|9021.8|9016.8|3
1611724500000|2021-01-27 05:15:00|9022.3|9017.3|9022.1|9017.1|9022.8|9017.8|9021.6|9016.6|14
1611724800000|2021-01-27 05:20:00|9021.8|9016.8|9021.9|9016.9|9021.9|9016.9|9021.6|9016.6|8
1611725100000|2021-01-27 05:25:00|9022.1|9017.1|9021.6|9016.6|9022.3|9017.3|9021.6|9016.6|8
1611725400000|2021-01-27 05:30:00|9021.7|9016.7|9021.6|9016.6|9021.9|9016.9|9021.6|9016.6|15
1611725700000|2021-01-27 05:35:00|9021.7|9016.7|9018.8|9013.8|9021.7|9016.7|9018.7|9013.7|41
1611726000000|2021-01-27 05:40:00|9018.7|9013.7|9018.6|9013.6|9019.3|9014.3|9018.6|9013.6|6
1611726300000|2021-01-27 05:45:00|9018.8|9013.8|9019.1|9014.1|9019.8|9014.8|9018.7|9013.7|10
1611726600000|2021-01-27 05:50:00|9019.2|9014.2|9018.3|9013.3|9019.2|9014.2|9018.1|9013.1|17
1611726900000|2021-01-27 05:55:00|9018.6|9013.6|9017.3|9012.3|9018.6|9013.6|9016.3|9011.3|36
1611727200000|2021-01-27 06:00:00|9017.1|9012.1|9015.6|9010.6|9017.1|9012.1|9015.6|9010.6|38
1611727500000|2021-01-27 06:05:00|9015.2|9010.2|9016.1|9011.1|9016.1|9011.1|9014.6|9009.6|149
1611727800000|2021-01-27 06:10:00|9016.2|9011.2|9017.3|9012.3|9018.1|9013.1|9016.2|9011.2|27
1611728100000|2021-01-27 06:15:00|9017.4|9012.4|9016.4|9011.4|9017.7|9012.7|9015.9|9010.9|6
1611728400000|2021-01-27 06:20:00|9016.6|9011.6|9017.1|9012.1|9017.1|9012.1|9016.4|9011.4|0
1611728700000|2021-01-27 06:25:00|9016.9|9011.9|9017.6|9012.6|9018.2|9013.2|9016.8|9011.8|20
1611729000000|2021-01-27 06:30:00|9017.8|9012.8|9018.2|9013.2|9018.7|9013.7|9017.7|9012.7|13
1611729300000|2021-01-27 06:35:00|9018.3|9013.3|9016.8|9011.8|9018.8|9013.8|9016.8|9011.8|4
1611729600000|2021-01-27 06:40:00|9016.9|9011.9|9016.7|9011.7|9017.1|9012.1|9016.7|9011.7|1
1611729900000|2021-01-27 06:45:00|9016.8|9011.8|9019.1|9014.1|9019.1|9014.1|9016.8|9011.8|32
1611730200000|2021-01-27 06:50:00|9019.2|9014.2|9019.7|9014.7|9020.2|9015.2|9018.9|9013.9|44
1611730500000|2021-01-27 06:55:00|9019.5|9014.5|9017.2|9012.2|9019.7|9014.7|9016.5|9011.5|12
1611730800000|2021-01-27 07:00:00|9017.3|9012.3|9018.4|9013.4|9018.9|9013.9|9017.2|9012.2|34
1611731100000|2021-01-27 07:05:00|9018.3|9013.3|9019.2|9014.2|9020.4|9015.4|9018.3|9013.3|34
1611731400000|2021-01-27 07:10:00|9019|9014|9018.2|9013.2|9019.4|9014.4|9017.8|9012.8|5
1611731700000|2021-01-27 07:15:00|9018.3|9013.3|9018.4|9013.4|9019.6|9014.6|9018.2|9013.2|28
1611732000000|2021-01-27 07:20:00|9018.3|9013.3|9020.3|9015.3|9020.6|9015.6|9017.7|9012.7|15
1611732300000|2021-01-27 07:25:00|9020.4|9015.4|9020.4|9015.4|9020.7|9015.7|9019.8|9014.8|15
1611732600000|2021-01-27 07:30:00|9020.6|9015.6|9023.9|9018.9|9023.9|9018.9|9020.6|9015.6|167
1611732900000|2021-01-27 07:35:00|9023.8|9018.8|9022.2|9017.2|9023.8|9018.8|9022|9017|93
1611733200000|2021-01-27 07:40:00|9022.4|9017.4|9019.4|9014.4|9022.4|9017.4|9019.1|9014.1|38
1611733500000|2021-01-27 07:45:00|9019.3|9014.3|9019.4|9014.4|9019.9|9014.9|9018.1|9013.1|25
1611733800000|2021-01-27 07:50:00|9019.7|9014.7|9020.8|9015.8|9020.8|9015.8|9018.2|9013.2|38
1611734100000|2021-01-27 07:55:00|9020.9|9015.9|9020.4|9015.4|9021.9|9016.9|9019.3|9014.3|45
1611734400000|2021-01-27 08:00:00|9020.3|9015.3|9021.8|9016.8|9024.9|9019.9|9020.3|9015.3|145
1611734700000|2021-01-27 08:05:00|9021.7|9016.7|9019.8|9014.8|9022.9|9017.9|9018.7|9013.7|76
1611735000000|2021-01-27 08:10:00|9019.9|9014.9|9021.4|9016.4|9021.9|9016.9|9018.7|9013.7|58
1611735300000|2021-01-27 08:15:00|9021.5|9016.5|9024.9|9019.9|9024.9|9019.9|9021.5|9016.5|49
1611735600000|2021-01-27 08:20:00|9025|9020|9026.7|9021.7|9027.4|9022.4|9024.8|9019.8|100
1611735900000|2021-01-27 08:25:00|9026.5|9021.5|9026.7|9021.7|9028.9|9023.9|9025.4|9020.4|36
1611736200000|2021-01-27 08:30:00|9026.9|9021.9|9026.7|9021.7|9027.2|9022.2|9025.5|9020.5|13
1611736500000|2021-01-27 08:35:00|9026.8|9021.8|9026.4|9021.4|9028.8|9023.8|9024.8|9019.8|33
1611736800000|2021-01-27 08:40:00|9026.3|9021.3|9026.7|9021.7|9028.8|9023.8|9026.3|9021.3|23
1611737100000|2021-01-27 08:45:00|9026.8|9021.8|9026.3|9021.3|9028.4|9023.4|9025.7|9020.7|33
1611737400000|2021-01-27 08:50:00|9026.2|9021.2|9024.5|9019.5|9026.5|9021.5|9024.2|9019.2|46
1611737700000|2021-01-27 08:55:00|9024.7|9019.7|9027.2|9022.2|9027.9|9022.9|9024|9019|32
1611738000000|2021-01-27 09:00:00|9027.4|9022.4|9026.9|9021.9|9029.4|9024.4|9026.7|9021.7|60
1611738300000|2021-01-27 09:05:00|9026.8|9021.8|9029.9|9024.9|9029.9|9024.9|9026.5|9021.5|65
1611738600000|2021-01-27 09:10:00|9030.2|9025.2|9041.2|9036.2|9041.5|9036.5|9029.7|9024.7|467
1611738900000|2021-01-27 09:15:00|9041|9036|9037.3|9032.3|9042.2|9037.2|9034.4|9029.4|712
1611739200000|2021-01-27 09:20:00|9037.4|9032.4|9038.2|9033.2|9039.3|9034.3|9035.4|9030.4|85
1611739500000|2021-01-27 09:25:00|9038.3|9033.3|9038.4|9033.4|9039.4|9034.4|9036.8|9031.8|98
1611739800000|2021-01-27 09:30:00|9038.7|9033.7|9036.5|9031.5|9039.7|9034.7|9036.2|9031.2|93
1611740100000|2021-01-27 09:35:00|9036.7|9031.7|9036.3|9031.3|9036.7|9031.7|9033.7|9028.7|154
1611740400000|2021-01-27 09:40:00|9036.2|9031.2|9035|9030|9036.3|9031.3|9034.4|9029.4|77
1611740700000|2021-01-27 09:45:00|9035.2|9030.2|9037.8|9032.8|9038.2|9033.2|9034.4|9029.4|61
1611741000000|2021-01-27 09:50:00|9037.9|9032.9|9038.8|9033.8|9039.7|9034.7|9037.4|9032.4|60
1611741300000|2021-01-27 09:55:00|9038.9|9033.9|9039.9|9034.9|9040.2|9035.2|9036.2|9031.2|76
1611741600000|2021-01-27 10:00:00|9040.2|9035.2|9041|9036|9041.2|9036.2|9039.9|9034.9|54
1611741900000|2021-01-27 10:05:00|9041.2|9036.2|9039.7|9034.7|9041.8|9036.8|9038.8|9033.8|47
1611742200000|2021-01-27 10:10:00|9039.5|9034.5|9039|9034|9040.2|9035.2|9038.9|9033.9|29
1611742500000|2021-01-27 10:15:00|9039.3|9034.3|9037.5|9032.5|9039.4|9034.4|9037.2|9032.2|85
1611742800000|2021-01-27 10:20:00|9037.8|9032.8|9037.4|9032.4|9038.5|9033.5|9037.3|9032.3|14
1611743100000|2021-01-27 10:25:00|9037.3|9032.3|9035.3|9030.3|9037.5|9032.5|9034.9|9029.9|59
1611743400000|2021-01-27 10:30:00|9035.5|9030.5|9034.9|9029.9|9036.7|9031.7|9034.4|9029.4|23
1611743700000|2021-01-27 10:35:00|9035|9030|9036.9|9031.9|9037.2|9032.2|9034.9|9029.9|34
1611744000000|2021-01-27 10:40:00|9036.8|9031.8|9036.7|9031.7|9036.8|9031.8|9034.9|9029.9|27
1611744300000|2021-01-27 10:45:00|9036.8|9031.8|9037|9032|9038.2|9033.2|9036.4|9031.4|70
1611744600000|2021-01-27 10:50:00|9037.2|9032.2|9035.2|9030.2|9037.4|9032.4|9034.9|9029.9|21
1611744900000|2021-01-27 10:55:00|9035.3|9030.3|9033.7|9028.7|9035.5|9030.5|9032.8|9027.8|81
1611745200000|2021-01-27 11:00:00|9033.8|9028.8|9036.2|9031.2|9036.3|9031.3|9033.8|9028.8|52
1611745500000|2021-01-27 11:05:00|9036|9031|9037.4|9032.4|9037.5|9032.5|9034.8|9029.8|47
1611745800000|2021-01-27 11:10:00|9037.3|9032.3|9039.7|9034.7|9040.3|9035.3|9037|9032|115
1611746100000|2021-01-27 11:15:00|9039.8|9034.8|9038.9|9033.9|9040.7|9035.7|9038.5|9033.5|80
1611746400000|2021-01-27 11:20:00|9039|9034|9040|9035|9040.2|9035.2|9038.3|9033.3|38
1611746700000|2021-01-27 11:25:00|9040.2|9035.2|9041.5|9036.5|9041.9|9036.9|9039.9|9034.9|47
1611747000000|2021-01-27 11:30:00|9041.7|9036.7|9040.2|9035.2|9042.2|9037.2|9039.4|9034.4|36
1611747300000|2021-01-27 11:35:00|9040|9035|9043.3|9038.3|9044.3|9039.3|9039.9|9034.9|148
1611747600000|2021-01-27 11:40:00|9043.4|9038.4|9044.9|9039.9|9046.2|9041.2|9043.3|9038.3|118
1611747900000|2021-01-27 11:45:00|9045|9040|9045.8|9040.8|9048|9043|9044.9|9039.9|111
1611748200000|2021-01-27 11:50:00|9045.7|9040.7|9045.7|9040.7|9048.7|9043.7|9044.9|9039.9|137
1611748500000|2021-01-27 11:55:00|9045.8|9040.8|9046.2|9041.2|9046.7|9041.7|9045.4|9040.4|43
1611748800000|2021-01-27 12:00:00|9046.3|9041.3|9043.7|9038.7|9046.7|9041.7|9043.4|9038.4|99
1611749100000|2021-01-27 12:05:00|9043.8|9038.8|9047.9|9042.9|9048|9043|9043.7|9038.7|60
1611749400000|2021-01-27 12:10:00|9048|9043|9049.2|9044.2|9049.4|9044.4|9047.9|9042.9|62
1611749700000|2021-01-27 12:15:00|9049.5|9044.5|9051|9046|9051.9|9046.9|9049.4|9044.4|289
1611750000000|2021-01-27 12:20:00|9051.3|9046.3|9049.2|9044.2|9051.9|9046.9|9048.9|9043.9|148
1611750300000|2021-01-27 12:25:00|9049|9044|9048|9043|9049.2|9044.2|9047.5|9042.5|100
1611750600000|2021-01-27 12:30:00|9048.2|9043.2|9046.9|9041.9|9050|9045|9046.5|9041.5|83
1611750900000|2021-01-27 12:35:00|9046.8|9041.8|9048.9|9043.9|9049.2|9044.2|9045.8|9040.8|69
1611751200000|2021-01-27 12:40:00|9048.8|9043.8|9051.5|9046.5|9051.8|9046.8|9047.7|9042.7|102
1611751500000|2021-01-27 12:45:00|9051.7|9046.7|9050.9|9045.9|9053.2|9048.2|9050.7|9045.7|121
1611751800000|2021-01-27 12:50:00|9051|9046|9052.2|9047.2|9053|9048|9051|9046|69
1611752100000|2021-01-27 12:55:00|9052|9047|9052.8|9047.8|9054|9049|9051.5|9046.5|72
1611752400000|2021-01-27 13:00:00|9052.5|9047.5|9054.2|9049.2|9055.8|9050.8|9052.5|9047.5|198
1611752700000|2021-01-27 13:05:00|9054|9049|9051.5|9046.5|9055.5|9050.5|9050.7|9045.7|75
1611753000000|2021-01-27 13:10:00|9051.8|9046.8|9049.9|9044.9|9053|9048|9049.8|9044.8|103
1611753300000|2021-01-27 13:15:00|9050|9045|9051.4|9046.4|9052|9047|9048.2|9043.2|113
1611753600000|2021-01-27 13:20:00|9051.3|9046.3|9048.4|9043.4|9051.5|9046.5|9048.3|9043.3|34
1611753900000|2021-01-27 13:25:00|9048.5|9043.5|9049.9|9044.9|9050|9045|9048.3|9043.3|36
1611754200000|2021-01-27 13:30:00|9049.8|9044.8|9054.8|9049.8|9055.4|9050.4|9049.8|9044.8|117
1611754500000|2021-01-27 13:35:00|9054.9|9049.9|9057.3|9052.3|9058.5|9053.5|9054.7|9049.7|193
1611754800000|2021-01-27 13:40:00|9057.4|9052.4|9058.2|9053.2|9058.5|9053.5|9056.7|9051.7|109
1611755100000|2021-01-27 13:45:00|9058.3|9053.3|9062.2|9057.2|9062.2|9057.2|9057.7|9052.7|278
1611755400000|2021-01-27 13:50:00|9062|9057|9056|9051|9062|9057|9055.8|9050.8|171
1611755700000|2021-01-27 13:55:00|9055.8|9050.8|9054|9049|9055.9|9050.9|9052.2|9047.2|256
1611756000000|2021-01-27 14:00:00|9054.3|9049.3|9055|9050|9055|9050|9052.8|9047.8|131
1611756300000|2021-01-27 14:05:00|9054.9|9049.9|9059.7|9054.7|9059.7|9054.7|9054.4|9049.4|87
1611756600000|2021-01-27 14:10:00|9059.5|9054.5|9058.8|9053.8|9060.7|9055.7|9058.3|9053.3|133
1611756900000|2021-01-27 14:15:00|9059|9054|9059.4|9054.4|9060.4|9055.4|9058.8|9053.8|99
1611757200000|2021-01-27 14:20:00|9059.5|9054.5|9062|9057|9062.2|9057.2|9058.5|9053.5|97
1611757500000|2021-01-27 14:25:00|9062.2|9057.2|9057.9|9052.9|9062.3|9057.3|9057.4|9052.4|120
1611757800000|2021-01-27 14:30:00|9058|9053|9068|9063|9068.3|9063.3|9057.4|9052.4|400
1611758100000|2021-01-27 14:35:00|9068.2|9063.2|9076.7|9071.7|9081.2|9076.2|9067.8|9062.8|1683
1611758400000|2021-01-27 14:40:00|9077|9072|9085.2|9080.2|9086|9081|9076.5|9071.5|709
1611758700000|2021-01-27 14:45:00|9085.4|9080.4|9085.3|9080.3|9088.3|9083.3|9080.3|9075.3|754
1611759000000|2021-01-27 14:50:00|9085.4|9080.4|9078.9|9073.9|9088.5|9083.5|9077.5|9072.5|484
1611759300000|2021-01-27 14:55:00|9078.7|9073.7|9079|9074|9081.5|9076.5|9073.9|9068.9|530
1611759600000|2021-01-27 15:00:00|9079.2|9074.2|9073.8|9068.8|9079.9|9074.9|9072.4|9067.4|500
1611759900000|2021-01-27 15:05:00|9073.7|9068.7|9073.3|9068.3|9075.4|9070.4|9071.2|9066.2|587
1611760200000|2021-01-27 15:10:00|9073.4|9068.4|9076.3|9071.3|9076.9|9071.9|9071|9066|341
1611760500000|2021-01-27 15:15:00|9076.4|9071.4|9075.2|9070.2|9079.2|9074.2|9073.8|9068.8|808
1611760800000|2021-01-27 15:20:00|9075.3|9070.3|9074.5|9069.5|9075.9|9070.9|9073.5|9068.5|513
1611761100000|2021-01-27 15:25:00|9074.7|9069.7|9072.8|9067.8|9075.8|9070.8|9072.8|9067.8|177
1611761400000|2021-01-27 15:30:00|9073|9068|9071.2|9066.2|9073.9|9068.9|9067.7|9062.7|508
1611761700000|2021-01-27 15:35:00|9071|9066|9070|9065|9071.2|9066.2|9067.4|9062.4|178
1611762000000|2021-01-27 15:40:00|9069.9|9064.9|9065.9|9060.9|9069.9|9064.9|9064.8|9059.8|245
1611762300000|2021-01-27 15:45:00|9065.8|9060.8|9063.7|9058.7|9066|9061|9063.4|9058.4|211
1611762600000|2021-01-27 15:50:00|9063.4|9058.4|9062.8|9057.8|9068|9063|9062.4|9057.4|182
1611762900000|2021-01-27 15:55:00|9062.7|9057.7|9064.7|9059.7|9066.2|9061.2|9060.4|9055.4|249
1611763200000|2021-01-27 16:00:00|9064.5|9059.5|9062|9057|9066|9061|9061.8|9056.8|234
1611763500000|2021-01-27 16:05:00|9061.9|9056.9|9063.7|9058.7|9065.9|9060.9|9061.2|9056.2|85
1611763800000|2021-01-27 16:10:00|9063.5|9058.5|9064|9059|9065.9|9060.9|9063.2|9058.2|100
1611764100000|2021-01-27 16:15:00|9063.9|9058.9|9065.9|9060.9|9065.9|9060.9|9063.7|9058.7|151
1611764400000|2021-01-27 16:20:00|9066|9061|9063.2|9058.2|9066|9061|9062.7|9057.7|73
1611764700000|2021-01-27 16:25:00|9063.3|9058.3|9059.4|9054.4|9063.3|9058.3|9058.7|9053.7|193
1611765000000|2021-01-27 16:30:00|9059.3|9054.3|9061.5|9056.5|9062.4|9057.4|9058.2|9053.2|268
1611765300000|2021-01-27 16:35:00|9061.7|9056.7|9058.3|9053.3|9061.8|9056.8|9058.3|9053.3|74
1611765600000|2021-01-27 16:40:00|9058.2|9053.2|9056.8|9051.8|9060.4|9055.4|9056.5|9051.5|88
1611765900000|2021-01-27 16:45:00|9056.7|9051.7|9058|9053|9058.3|9053.3|9054.5|9049.5|157
1611766200000|2021-01-27 16:50:00|9057.8|9052.8|9059.3|9054.3|9059.3|9054.3|9057.2|9052.2|68
1611766500000|2021-01-27 16:55:00|9059.5|9054.5|9062.2|9057.2|9062.4|9057.4|9059.2|9054.2|51
1611766800000|2021-01-27 17:00:00|9062|9057|9062.9|9057.9|9063.5|9058.5|9061.7|9056.7|68
1611767100000|2021-01-27 17:05:00|9062.8|9057.8|9058.8|9053.8|9062.9|9057.9|9058.7|9053.7|58
1611767400000|2021-01-27 17:10:00|9058.9|9053.9|9054.3|9049.3|9059|9054|9054.3|9049.3|77
1611767700000|2021-01-27 17:15:00|9054.4|9049.4|9055.7|9050.7|9056.4|9051.4|9053.8|9048.8|83
1611768000000|2021-01-27 17:20:00|9055.8|9050.8|9056.8|9051.8|9057.2|9052.2|9055.3|9050.3|72
1611768300000|2021-01-27 17:25:00|9056.7|9051.7|9056.4|9051.4|9057.3|9052.3|9055.5|9050.5|25
1611768600000|2021-01-27 17:30:00|9056.5|9051.5|9058.4|9053.4|9058.9|9053.9|9056.3|9051.3|70
1611768900000|2021-01-27 17:35:00|9058.7|9053.7|9055.5|9050.5|9061.4|9056.4|9055.2|9050.2|156
1611769200000|2021-01-27 17:40:00|9055.7|9050.7|9051.4|9046.4|9055.7|9050.7|9051.4|9046.4|87
1611769500000|2021-01-27 17:45:00|9051.3|9046.3|9051.8|9046.8|9052.9|9047.9|9050.7|9045.7|38
1611769800000|2021-01-27 17:50:00|9051.9|9046.9|9051.3|9046.3|9052.9|9047.9|9049.7|9044.7|47
1611770100000|2021-01-27 17:55:00|9051.2|9046.2|9049.3|9044.3|9051.9|9046.9|9048.7|9043.7|281
1611770400000|2021-01-27 18:00:00|9049.4|9044.4|9050.7|9045.7|9050.9|9045.9|9048.7|9043.7|45
1611770700000|2021-01-27 18:05:00|9050.4|9045.4|9050.2|9045.2|9051.9|9046.9|9049.7|9044.7|43
1611771000000|2021-01-27 18:10:00|9050|9045|9051.9|9046.9|9052.5|9047.5|9050|9045|31
1611771300000|2021-01-27 18:15:00|9051.8|9046.8|9052|9047|9052.9|9047.9|9051.7|9046.7|47
1611771600000|2021-01-27 18:20:00|9051.7|9046.7|9052.2|9047.2|9053.3|9048.3|9051.7|9046.7|46
1611771900000|2021-01-27 18:25:00|9052.4|9047.4|9051.7|9046.7|9052.4|9047.4|9050.5|9045.5|63
1611772200000|2021-01-27 18:30:00|9051.5|9046.5|9048.3|9043.3|9051.9|9046.9|9048.2|9043.2|65
1611772500000|2021-01-27 18:35:00|9048.4|9043.4|9050.3|9045.3|9050.3|9045.3|9048.2|9043.2|22
1611772800000|2021-01-27 18:40:00|9050.2|9045.2|9051.4|9046.4|9051.4|9046.4|9049.7|9044.7|28
1611773100000|2021-01-27 18:45:00|9051.5|9046.5|9051.7|9046.7|9052.3|9047.3|9050.8|9045.8|77
1611773400000|2021-01-27 18:50:00|9051.5|9046.5|9049.3|9044.3|9051.5|9046.5|9049.2|9044.2|84
1611773700000|2021-01-27 18:55:00|9049.4|9044.4|9047.6|9042.6|9052|9047|9047.6|9042.6|154
1611774000000|2021-01-27 19:00:00|9047.4|9042.4|9052|9047|9052.2|9047.2|9043|9038|208
1611774300000|2021-01-27 19:05:00|9052.2|9047.2|9049.5|9044.5|9053.4|9048.4|9049.5|9044.5|92
1611774600000|2021-01-27 19:10:00|9049.4|9044.4|9050.5|9045.5|9051.3|9046.3|9047.7|9042.7|32
1611774900000|2021-01-27 19:15:00|9050.7|9045.7|9055.4|9050.4|9056.5|9051.5|9050.3|9045.3|168
1611775200000|2021-01-27 19:20:00|9055.3|9050.3|9055.3|9050.3|9057.4|9052.4|9054.5|9049.5|200
1611775500000|2021-01-27 19:25:00|9055.4|9050.4|9056.7|9051.7|9056.7|9051.7|9053.5|9048.5|155
1611775800000|2021-01-27 19:30:00|9056.9|9051.9|9058.8|9053.8|9061.3|9056.3|9056|9051|113
1611776100000|2021-01-27 19:35:00|9058.9|9053.9|9057.4|9052.4|9061.3|9056.3|9056.5|9051.5|169
1611776400000|2021-01-27 19:40:00|9057.5|9052.5|9053|9048|9057.9|9052.9|9050.4|9045.4|187
1611776700000|2021-01-27 19:45:00|9053.4|9048.4|9055.7|9050.7|9057.2|9052.2|9052.2|9047.2|101
1611777000000|2021-01-27 19:50:00|9055.5|9050.5|9063.4|9058.4|9064.9|9059.9|9055|9050|333
1611777300000|2021-01-27 19:55:00|9063.5|9058.5|9065.3|9060.3|9066.3|9061.3|9062.4|9057.4|1108
1611777600000|2021-01-27 20:00:00|9065|9060|9065.5|9060.5|9069.9|9064.9|9064.9|9059.9|1351
1611777900000|2021-01-27 20:05:00|9065.7|9060.7|9065.3|9060.3|9066.9|9061.9|9062.9|9057.9|132
1611778200000|2021-01-27 20:10:00|9065.4|9060.4|9060.8|9055.8|9065.4|9060.4|9060.8|9055.8|254
1611778500000|2021-01-27 20:15:00|9060.9|9055.9|9063.5|9058.5|9063.9|9058.9|9060.8|9055.8|60
1611778800000|2021-01-27 20:20:00|9063.8|9058.8|9066.5|9061.5|9066.9|9061.9|9062.8|9057.8|75
1611779100000|2021-01-27 20:25:00|9066.4|9061.4|9064.8|9059.8|9066.5|9061.5|9061.9|9056.9|142
1611779400000|2021-01-27 20:30:00|9064.7|9059.7|9067.2|9062.2|9067.4|9062.4|9064|9059|63
1611779700000|2021-01-27 20:35:00|9067|9062|9067.2|9062.2|9068.4|9063.4|9065.8|9060.8|183
1611780000000|2021-01-27 20:40:00|9067.4|9062.4|9068.5|9063.5|9068.9|9063.9|9066.7|9061.7|225
1611780300000|2021-01-27 20:45:00|9068.7|9063.7|9062.2|9057.2|9069.4|9064.4|9062|9057|89
1611780600000|2021-01-27 20:50:00|9062.4|9057.4|9063.3|9058.3|9064.4|9059.4|9061.5|9056.5|146
1611780900000|2021-01-27 20:55:00|9063.4|9058.4|9063.4|9058.4|9064.9|9059.9|9061.8|9056.8|307
1611781200000|2021-01-27 21:00:00|9063.3|9058.3|9064.2|9059.2|9065.5|9060.5|9061|9056|121
1611781500000|2021-01-27 21:05:00|9064|9059|9064.5|9059.5|9065.4|9060.4|9062.9|9057.9|187
1611781800000|2021-01-27 21:10:00|9064.8|9059.8|9062.3|9057.3|9065.3|9060.3|9061.4|9056.4|138
1611782100000|2021-01-27 21:15:00|9062.4|9057.4|9059|9054|9062.4|9057.4|9059|9054|83
1611782400000|2021-01-27 21:20:00|9058.9|9053.9|9059.4|9054.4|9059.8|9054.8|9058.8|9053.8|46
1611782700000|2021-01-27 21:25:00|9059.3|9054.3|9058.3|9053.3|9059.3|9054.3|9058|9053|43
1611783000000|2021-01-27 21:30:00|9058.4|9053.4|9058.4|9053.4|9060.2|9055.2|9057.9|9052.9|90
1611783300000|2021-01-27 21:35:00|9058.5|9053.5|9059|9054|9059.9|9054.9|9058.5|9053.5|40
1611783600000|2021-01-27 21:40:00|9058.9|9053.9|9057.4|9052.4|9059|9054|9057.3|9052.3|47
1611783900000|2021-01-27 21:45:00|9057.5|9052.5|9057.8|9052.8|9058.3|9053.3|9057.2|9052.2|25
1611784200000|2021-01-27 21:50:00|9057.7|9052.7|9059.2|9054.2|9059.8|9054.8|9057.7|9052.7|30
1611784500000|2021-01-27 21:55:00|9059|9054|9059.7|9052.7|9060.4|9055.4|9057.9|9052.7|30
1611795600000|2021-01-28 01:00:00|9078|9073|9073.5|9068.5|9078|9073|9073.3|9068.3|200
1611795900000|2021-01-28 01:05:00|9073.3|9068.3|9074.1|9069.1|9074.3|9069.3|9072.1|9067.1|66
1611796200000|2021-01-28 01:10:00|9074|9069|9073|9068|9074.9|9069.9|9072.4|9067.4|42
1611796500000|2021-01-28 01:15:00|9072.9|9067.9|9070.3|9065.3|9073.3|9068.3|9070|9065|41
1611796800000|2021-01-28 01:20:00|9070.4|9065.4|9071.3|9066.3|9071.4|9066.4|9070|9065|61
1611797100000|2021-01-28 01:25:00|9071.1|9066.1|9071.3|9066.3|9072.4|9067.4|9071|9066|26
1611797400000|2021-01-28 01:30:00|9071.1|9066.1|9074|9069|9074.1|9069.1|9071|9066|36
1611797700000|2021-01-28 01:35:00|9074.1|9069.1|9072|9067|9074.1|9069.1|9071.9|9066.9|71
1611798000000|2021-01-28 01:40:00|9071.9|9066.9|9068.3|9063.3|9072|9067|9068.3|9063.3|60
1611798300000|2021-01-28 01:45:00|9068.1|9063.1|9066.9|9061.9|9069.3|9064.3|9066.4|9061.4|33
1611798600000|2021-01-28 01:50:00|9067|9062|9065.9|9060.9|9067.5|9062.5|9064.4|9059.4|49
1611798900000|2021-01-28 01:55:00|9065.8|9060.8|9067.6|9062.6|9067.6|9062.6|9065.1|9060.1|28
1611799200000|2021-01-28 02:00:00|9067.8|9062.8|9067.1|9062.1|9068.3|9063.3|9065.5|9060.5|46
1611799500000|2021-01-28 02:05:00|9067|9062|9067.6|9062.6|9068.1|9063.1|9067|9062|17
1611799800000|2021-01-28 02:10:00|9068|9063|9067.9|9062.9|9068.3|9063.3|9067.1|9062.1|11
1611800100000|2021-01-28 02:15:00|9068|9063|9068.8|9063.8|9068.8|9063.8|9067.4|9062.4|19
1611800400000|2021-01-28 02:20:00|9068.6|9063.6|9068.6|9063.6|9068.8|9063.8|9066.9|9061.9|35
1611800700000|2021-01-28 02:25:00|9068.8|9063.8|9069.1|9064.1|9070.3|9065.3|9068.8|9063.8|23
1611801000000|2021-01-28 02:30:00|9069.3|9064.3|9069.1|9064.1|9070.3|9065.3|9069|9064|31
1611801300000|2021-01-28 02:35:00|9069.4|9064.4|9071.1|9066.1|9071.3|9066.3|9068.3|9063.3|27
1611801600000|2021-01-28 02:40:00|9071|9066|9072.9|9067.9|9073.1|9068.1|9071|9066|121
1611801900000|2021-01-28 02:45:00|9072.8|9067.8|9073.8|9068.8|9075.3|9070.3|9072.4|9067.4|56
1611802200000|2021-01-28 02:50:00|9073.9|9068.9|9075.6|9070.6|9076|9071|9073.9|9068.9|32
1611802500000|2021-01-28 02:55:00|9075.5|9070.5|9072.9|9067.9|9075.8|9070.8|9072.8|9067.8|40
1611802800000|2021-01-28 03:00:00|9073|9068|9076|9071|9076.3|9071.3|9072.9|9067.9|22
1611803100000|2021-01-28 03:05:00|9076.1|9071.1|9076.9|9071.9|9077.3|9072.3|9075.9|9070.9|28
1611803400000|2021-01-28 03:10:00|9076.6|9071.6|9075.9|9070.9|9077.4|9072.4|9075.4|9070.4|13
1611803700000|2021-01-28 03:15:00|9075.8|9070.8|9073.9|9068.9|9075.8|9070.8|9073.9|9068.9|27
1611804000000|2021-01-28 03:20:00|9074.1|9069.1|9075.3|9070.3|9075.8|9070.8|9073.9|9068.9|31
1611804300000|2021-01-28 03:25:00|9075|9070|9075.9|9070.9|9076.8|9071.8|9074.9|9069.9|36
1611804600000|2021-01-28 03:30:00|9075.8|9070.8|9074.5|9069.5|9076.1|9071.1|9073.9|9068.9|9
1611804900000|2021-01-28 03:35:00|9074.4|9069.4|9076.1|9071.1|9076.3|9071.3|9074.4|9069.4|20
1611805200000|2021-01-28 03:40:00|9076.3|9071.3|9075.9|9070.9|9076.4|9071.4|9075.4|9070.4|17
1611805500000|2021-01-28 03:45:00|9075.4|9070.4|9075.3|9070.3|9076.3|9071.3|9074.9|9069.9|39
1611805800000|2021-01-28 03:50:00|9075.5|9070.5|9076.4|9071.4|9076.8|9071.8|9075.4|9070.4|15
1611806100000|2021-01-28 03:55:00|9076.5|9071.5|9075.4|9070.4|9076.8|9071.8|9075.1|9070.1|14
1611806400000|2021-01-28 04:00:00|9075|9070|9074.8|9069.8|9076.3|9071.3|9074.6|9069.6|22
1611806700000|2021-01-28 04:05:00|9074.9|9069.9|9075.6|9070.6|9075.6|9070.6|9074.6|9069.6|9
1611807000000|2021-01-28 04:10:00|9075.5|9070.5|9075|9070|9075.8|9070.8|9075|9070|12
1611807300000|2021-01-28 04:15:00|9074.8|9069.8|9074.9|9069.9|9075.3|9070.3|9074.6|9069.6|13
1611807600000|2021-01-28 04:20:00|9075.1|9070.1|9076.5|9071.5|9076.8|9071.8|9075.1|9070.1|24
1611807900000|2021-01-28 04:25:00|9076.6|9071.6|9075.8|9070.8|9077.9|9072.9|9075.5|9070.5|51
1611808200000|2021-01-28 04:30:00|9075.6|9070.6|9075.4|9070.4|9075.8|9070.8|9075|9070|15
1611808500000|2021-01-28 04:35:00|9075.5|9070.5|9076.5|9071.5|9077.3|9072.3|9075.4|9070.4|49
1611808800000|2021-01-28 04:40:00|9076.4|9071.4|9076.3|9071.3|9076.8|9071.8|9075.9|9070.9|12
1611809100000|2021-01-28 04:45:00|9075.9|9070.9|9075.9|9070.9|9076.3|9071.3|9074.9|9069.9|10
1611809400000|2021-01-28 04:50:00|9075.8|9070.8|9075.1|9070.1|9076.3|9071.3|9075|9070|43
1611809700000|2021-01-28 04:55:00|9075|9070|9073.9|9068.9|9075.3|9070.3|9073.9|9068.9|11
1611810000000|2021-01-28 05:00:00|9073.4|9068.4|9073|9068|9075.1|9070.1|9072.9|9067.9|26
1611810300000|2021-01-28 05:05:00|9072.9|9067.9|9072.9|9067.9|9073.4|9068.4|9072.4|9067.4|10
1611810600000|2021-01-28 05:10:00|9072.8|9067.8|9072.5|9067.5|9073|9068|9072.4|9067.4|54
1611810900000|2021-01-28 05:15:00|9072.6|9067.6|9072.8|9067.8|9073|9068|9072.4|9067.4|19
1611811200000|2021-01-28 05:20:00|9072.9|9067.9|9073.9|9068.9|9073.9|9068.9|9072.6|9067.6|9
1611811500000|2021-01-28 05:25:00|9073.8|9068.8|9073.4|9068.4|9073.9|9068.9|9072.8|9067.8|8
1611811800000|2021-01-28 05:30:00|9073.3|9068.3|9072.4|9067.4|9073.4|9068.4|9071.9|9066.9|10
1611812100000|2021-01-28 05:35:00|9072.5|9067.5|9071.1|9066.1|9072.9|9067.9|9071|9066|35
1611812400000|2021-01-28 05:40:00|9071|9066|9071.4|9066.4|9072.3|9067.3|9071|9066|51
1611812700000|2021-01-28 05:45:00|9071.5|9066.5|9072.3|9067.3|9072.3|9067.3|9071.3|9066.3|29
1611813000000|2021-01-28 05:50:00|9072.1|9067.1|9070.3|9065.3|9072.8|9067.8|9070.3|9065.3|71
1611813300000|2021-01-28 05:55:00|9070.4|9065.4|9066.5|9061.5|9070.4|9065.4|9066.4|9061.4|234
1611813600000|2021-01-28 06:00:00|9066.4|9061.4|9072.4|9067.4|9072.8|9067.8|9066.4|9061.4|95
1611813900000|2021-01-28 06:05:00|9072.5|9067.5|9073.4|9068.4|9073.9|9068.9|9071.9|9066.9|150
1611814200000|2021-01-28 06:10:00|9073.3|9068.3|9072.4|9067.4|9073.5|9068.5|9072|9067|19
1611814500000|2021-01-28 06:15:00|9072.3|9067.3|9073.4|9068.4|9073.4|9068.4|9071.6|9066.6|12
1611814800000|2021-01-28 06:20:00|9073.3|9068.3|9070.8|9065.8|9073.9|9068.9|9070.6|9065.6|15
1611815100000|2021-01-28 06:25:00|9070.6|9065.6|9070.4|9065.4|9072|9067|9070.4|9065.4|8
1611815400000|2021-01-28 06:30:00|9070.1|9065.1|9072.3|9067.3|9073.1|9068.1|9070|9065|61
1611815700000|2021-01-28 06:35:00|9072.4|9067.4|9072.4|9067.4|9072.8|9067.8|9071.8|9066.8|12
1611816000000|2021-01-28 06:40:00|9072.3|9067.3|9070.1|9065.1|9072.3|9067.3|9069.9|9064.9|39
1611816300000|2021-01-28 06:45:00|9070|9065|9071.4|9066.4|9071.8|9066.8|9070|9065|33
1611816600000|2021-01-28 06:50:00|9071.8|9066.8|9070.1|9065.1|9071.9|9066.9|9070|9065|26
1611816900000|2021-01-28 06:55:00|9070|9065|9068.4|9063.4|9070|9065|9067.9|9062.9|20
1611817200000|2021-01-28 07:00:00|9068.5|9063.5|9074.3|9069.3|9074.9|9069.9|9068.4|9063.4|140
1611817500000|2021-01-28 07:05:00|9074.4|9069.4|9077.8|9072.8|9079.1|9074.1|9072.9|9067.9|105
1611817800000|2021-01-28 07:10:00|9077.6|9072.6|9075.9|9070.9|9078|9073|9075.3|9070.3|27
1611818100000|2021-01-28 07:15:00|9076|9071|9076.9|9071.9|9077.9|9072.9|9075.9|9070.9|38
1611818400000|2021-01-28 07:20:00|9077|9072|9080.9|9075.9|9081.8|9076.8|9076.9|9071.9|97
1611818700000|2021-01-28 07:25:00|9081.4|9076.4|9082.3|9077.3|9083.1|9078.1|9080|9075|47
1611819000000|2021-01-28 07:30:00|9082.1|9077.1|9083.3|9078.3|9083.3|9078.3|9079.9|9074.9|46
1611819300000|2021-01-28 07:35:00|9083.1|9078.1|9081.4|9076.4|9085.6|9080.6|9081.4|9076.4|68
1611819600000|2021-01-28 07:40:00|9081|9076|9082|9077|9082.5|9077.5|9079.4|9074.4|47
1611819900000|2021-01-28 07:45:00|9081.9|9076.9|9076.9|9071.9|9081.9|9076.9|9076.4|9071.4|66
1611820200000|2021-01-28 07:50:00|9076.8|9071.8|9075.6|9070.6|9077.8|9072.8|9074.3|9069.3|53
1611820500000|2021-01-28 07:55:00|9075.5|9070.5|9076|9071|9078.4|9073.4|9073.1|9068.1|48
1611820800000|2021-01-28 08:00:00|9075.6|9070.6|9075.4|9070.4|9077.5|9072.5|9073.8|9068.8|143
1611821100000|2021-01-28 08:05:00|9075.3|9070.3|9067.5|9062.5|9075.5|9070.5|9066.6|9061.6|168
1611821400000|2021-01-28 08:10:00|9067.8|9062.8|9068.4|9063.4|9069.8|9064.8|9067.4|9062.4|93
1611821700000|2021-01-28 08:15:00|9068.8|9063.8|9071.5|9066.5|9071.8|9066.8|9068|9063|33
1611822000000|2021-01-28 08:20:00|9071.4|9066.4|9066.9|9061.9|9071.5|9066.5|9065.1|9060.1|53
1611822300000|2021-01-28 08:25:00|9066.8|9061.8|9072|9067|9072.3|9067.3|9065.5|9060.5|55
1611822600000|2021-01-28 08:30:00|9072.1|9067.1|9074|9069|9074.3|9069.3|9070.6|9065.6|57
1611822900000|2021-01-28 08:35:00|9074.1|9069.1|9075.5|9070.5|9076.5|9071.5|9073.1|9068.1|82
1611823200000|2021-01-28 08:40:00|9075.9|9070.9|9077.3|9072.3|9079.8|9074.8|9075.5|9070.5|100
1611823500000|2021-01-28 08:45:00|9077|9072|9080|9075|9080.8|9075.8|9076.6|9071.6|55
1611823800000|2021-01-28 08:50:00|9080.1|9075.1|9080.5|9075.5|9082|9077|9079.1|9074.1|92
1611824100000|2021-01-28 08:55:00|9080.4|9075.4|9081.9|9076.9|9082.9|9077.9|9079.6|9074.6|85
1611824400000|2021-01-28 09:00:00|9081.8|9076.8|9075.9|9070.9|9081.9|9076.9|9075.8|9070.8|102
1611824700000|2021-01-28 09:05:00|9076|9071|9076.9|9071.9|9077|9072|9073.6|9068.6|70
1611825000000|2021-01-28 09:10:00|9077|9072|9074.1|9069.1|9078.9|9073.9|9074|9069|68
1611825300000|2021-01-28 09:15:00|9074|9069|9073.3|9068.3|9074|9069|9071.1|9066.1|120
1611825600000|2021-01-28 09:20:00|9073.4|9068.4|9073.6|9068.6|9074.8|9069.8|9072.5|9067.5|83
1611825900000|2021-01-28 09:25:00|9073.5|9068.5|9071.9|9066.9|9073.6|9068.6|9070.4|9065.4|106
1611826200000|2021-01-28 09:30:00|9071.8|9066.8|9073.9|9068.9|9074.5|9069.5|9071.8|9066.8|76
1611826500000|2021-01-28 09:35:00|9073.8|9068.8|9073.5|9068.5|9074.4|9069.4|9071.8|9066.8|74
1611826800000|2021-01-28 09:40:00|9073.6|9068.6|9072.8|9067.8|9074.9|9069.9|9071|9066|78
1611827100000|2021-01-28 09:45:00|9072.9|9067.9|9071.6|9066.6|9073.5|9068.5|9070.8|9065.8|79
1611827400000|2021-01-28 09:50:00|9071.8|9066.8|9074|9069|9074.6|9069.6|9070.8|9065.8|184
1611827700000|2021-01-28 09:55:00|9073.9|9068.9|9070.8|9065.8|9074.8|9069.8|9070.6|9065.6|231
1611828000000|2021-01-28 10:00:00|9070.9|9065.9|9072.3|9067.3|9072.3|9067.3|9069.4|9064.4|69
1611828300000|2021-01-28 10:05:00|9072.4|9067.4|9071|9066|9073.8|9068.8|9070.3|9065.3|47
1611828600000|2021-01-28 10:10:00|9070.9|9065.9|9071.5|9066.5|9072.5|9067.5|9070.6|9065.6|27
1611828900000|2021-01-28 10:15:00|9071.4|9066.4|9068.4|9063.4|9071.9|9066.9|9068.4|9063.4|46
1611829200000|2021-01-28 10:20:00|9068.1|9063.1|9070.5|9065.5|9070.5|9065.5|9067.9|9062.9|59
1611829500000|2021-01-28 10:25:00|9070.6|9065.6|9072.3|9067.3|9072.6|9067.6|9069.8|9064.8|35
1611829800000|2021-01-28 10:30:00|9072.1|9067.1|9069.9|9064.9|9073|9068|9069.6|9064.6|42
1611830100000|2021-01-28 10:35:00|9070|9065|9067.3|9062.3|9071|9066|9067.1|9062.1|71
1611830400000|2021-01-28 10:40:00|9067.5|9062.5|9066.8|9061.8|9068.6|9063.6|9066.4|9061.4|35
1611830700000|2021-01-28 10:45:00|9066.5|9061.5|9064.4|9059.4|9066.5|9061.5|9063.4|9058.4|119
1611831000000|2021-01-28 10:50:00|9064.8|9059.8|9066.1|9061.1|9066.1|9061.1|9062.6|9057.6|123
1611831300000|2021-01-28 10:55:00|9066.3|9061.3|9066.9|9061.9|9066.9|9061.9|9062.8|9057.8|51
1611831600000|2021-01-28 11:00:00|9067.1|9062.1|9068.5|9063.5|9068.9|9063.9|9065.4|9060.4|73
1611831900000|2021-01-28 11:05:00|9068.6|9063.6|9067.4|9062.4|9069.9|9064.9|9067.3|9062.3|29
1611832200000|2021-01-28 11:10:00|9067.5|9062.5|9066.6|9061.6|9069|9064|9066.6|9061.6|70
1611832500000|2021-01-28 11:15:00|9066.9|9061.9|9068.1|9063.1|9069.1|9064.1|9066.3|9061.3|37
1611832800000|2021-01-28 11:20:00|9068.3|9063.3|9071.1|9066.1|9071.9|9066.9|9067.9|9062.9|76
1611833100000|2021-01-28 11:25:00|9071.4|9066.4|9070.1|9065.1|9071.9|9066.9|9070|9065|66
1611833400000|2021-01-28 11:30:00|9070|9065|9070.4|9065.4|9070.9|9065.9|9069|9064|20
1611833700000|2021-01-28 11:35:00|9070.5|9065.5|9071.9|9066.9|9072.8|9067.8|9070.3|9065.3|28
1611834000000|2021-01-28 11:40:00|9072|9067|9074|9069|9074.8|9069.8|9071.6|9066.6|55
1611834300000|2021-01-28 11:45:00|9073.9|9068.9|9073.6|9068.6|9074.4|9069.4|9073.3|9068.3|32
1611834600000|2021-01-28 11:50:00|9073.8|9068.8|9074.4|9069.4|9074.8|9069.8|9073.6|9068.6|27
1611834900000|2021-01-28 11:55:00|9074.3|9069.3|9073.8|9068.8|9074.3|9069.3|9072.1|9067.1|204
1611835200000|2021-01-28 12:00:00|9073.6|9068.6|9074.3|9069.3|9076.1|9071.1|9073.6|9068.6|94
1611835500000|2021-01-28 12:05:00|9074.4|9069.4|9071.4|9066.4|9074.6|9069.6|9071|9066|111
1611835800000|2021-01-28 12:10:00|9071.3|9066.3|9068.9|9063.9|9071.5|9066.5|9068.4|9063.4|55
1611836100000|2021-01-28 12:15:00|9069.1|9064.1|9067.1|9062.1|9069.1|9064.1|9067.1|9062.1|45
1611836400000|2021-01-28 12:20:00|9067.4|9062.4|9070.8|9065.8|9070.8|9065.8|9067.3|9062.3|54
1611836700000|2021-01-28 12:25:00|9070.4|9065.4|9068.3|9063.3|9071.1|9066.1|9067.9|9062.9|76
1611837000000|2021-01-28 12:30:00|9068.5|9063.5|9072.6|9067.6|9072.8|9067.8|9067.9|9062.9|89
1611837300000|2021-01-28 12:35:00|9072.8|9067.8|9073.8|9068.8|9074.1|9069.1|9071.6|9066.6|53
1611837600000|2021-01-28 12:40:00|9073.9|9068.9|9074.9|9069.9|9076.1|9071.1|9073.1|9068.1|48
1611837900000|2021-01-28 12:45:00|9074.8|9069.8|9075.3|9070.3|9076.3|9071.3|9073.9|9068.9|72
1611838200000|2021-01-28 12:50:00|9075.1|9070.1|9072.5|9067.5|9075.3|9070.3|9072.3|9067.3|45
1611838500000|2021-01-28 12:55:00|9072.6|9067.6|9075.3|9070.3|9075.9|9070.9|9072.4|9067.4|79
1611838800000|2021-01-28 13:00:00|9075.4|9070.4|9079.3|9074.3|9079.6|9074.6|9074.4|9069.4|55
1611839100000|2021-01-28 13:05:00|9079.4|9074.4|9077|9072|9079.9|9074.9|9076.8|9071.8|157
1611839400000|2021-01-28 13:10:00|9076.9|9071.9|9081|9076|9081.1|9076.1|9074.9|9069.9|92
1611839700000|2021-01-28 13:15:00|9080.9|9075.9|9078.9|9073.9|9082.6|9077.6|9078.4|9073.4|66
1611840000000|2021-01-28 13:20:00|9079|9074|9079.4|9074.4|9080.9|9075.9|9078.6|9073.6|42
1611840300000|2021-01-28 13:25:00|9079.3|9074.3|9076.4|9071.4|9079.8|9074.8|9074.9|9069.9|166
1611840600000|2021-01-28 13:30:00|9076.5|9071.5|9077.9|9072.9|9081.5|9076.5|9076.4|9071.4|142
1611840900000|2021-01-28 13:35:00|9078|9073|9077|9072|9079.3|9074.3|9074.4|9069.4|403
1611841200000|2021-01-28 13:40:00|9076.9|9071.9|9072.3|9067.3|9079.5|9074.5|9071.6|9066.6|222
1611841500000|2021-01-28 13:45:00|9072.4|9067.4|9067.9|9062.9|9074.4|9069.4|9067.9|9062.9|408
1611841800000|2021-01-28 13:50:00|9068|9063|9062.6|9057.6|9068|9063|9062|9057|158
1611842100000|2021-01-28 13:55:00|9062.8|9057.8|9055.1|9050.1|9064|9059|9054.1|9049.1|355
1611842400000|2021-01-28 14:00:00|9055|9050|9052.8|9047.8|9055.6|9050.6|9047.9|9042.9|493
1611842700000|2021-01-28 14:05:00|9052.5|9047.5|9053|9048|9055.4|9050.4|9050.9|9045.9|226
1611843000000|2021-01-28 14:10:00|9052.9|9047.9|9055|9050|9057.3|9052.3|9052.1|9047.1|867
1611843300000|2021-01-28 14:15:00|9055.3|9050.3|9057.4|9052.4|9058.1|9053.1|9053.9|9048.9|323
1611843600000|2021-01-28 14:20:00|9057.5|9052.5|9058|9053|9060.3|9055.3|9056.5|9051.5|184
1611843900000|2021-01-28 14:25:00|9058.3|9053.3|9055.9|9050.9|9058.3|9053.3|9054|9049|543
1611844200000|2021-01-28 14:30:00|9055.6|9050.6|9052.3|9047.3|9058.9|9053.9|9048.1|9043.1|530
1611844500000|2021-01-28 14:35:00|9052.1|9047.1|9052.4|9047.4|9052.4|9047.4|9048.4|9043.4|723
1611844800000|2021-01-28 14:40:00|9052.5|9047.5|9050.6|9045.6|9054.3|9049.3|9049.4|9044.4|232
1611845100000|2021-01-28 14:45:00|9050.5|9045.5|9050.3|9045.3|9052.3|9047.3|9048.5|9043.5|785
1611845400000|2021-01-28 14:50:00|9050.1|9045.1|9046.8|9041.8|9051.4|9046.4|9045.4|9040.4|751
1611845700000|2021-01-28 14:55:00|9046.6|9041.6|9051.5|9046.5|9053.3|9048.3|9046.1|9041.1|547
1611846000000|2021-01-28 15:00:00|9051.3|9046.3|9050.1|9045.1|9052.8|9047.8|9048.3|9043.3|158
1611846300000|2021-01-28 15:05:00|9049.9|9044.9|9047.6|9042.6|9050.3|9045.3|9045.5|9040.5|159
1611846600000|2021-01-28 15:10:00|9047.8|9042.8|9043.4|9038.4|9047.8|9042.8|9042.6|9037.6|250
1611846900000|2021-01-28 15:15:00|9043.1|9038.1|9041.5|9036.5|9044.3|9039.3|9041.3|9036.3|210
1611847200000|2021-01-28 15:20:00|9041.3|9036.3|9045.1|9040.1|9045.1|9040.1|9041.3|9036.3|88
1611847500000|2021-01-28 15:25:00|9045.2|9040.2|9045.6|9040.6|9045.6|9040.6|9042.1|9037.1|127
1611847800000|2021-01-28 15:30:00|9045.5|9040.5|9046.8|9041.8|9047.1|9042.1|9043.3|9038.3|110
1611848100000|2021-01-28 15:35:00|9046.5|9041.5|9045.7|9040.7|9046.6|9041.6|9043.4|9038.4|52
1611848400000|2021-01-28 15:40:00|9045.5|9040.5|9047|9042|9049|9044|9044.9|9039.9|150
1611848700000|2021-01-28 15:45:00|9047.1|9042.1|9045.9|9040.9|9047.7|9042.7|9045.4|9040.4|69
1611849000000|2021-01-28 15:50:00|9045.7|9040.7|9050.4|9045.4|9051|9046|9045.7|9040.7|197
1611849300000|2021-01-28 15:55:00|9050.5|9045.5|9052.9|9047.9|9053|9048|9049.7|9044.7|217
1611849600000|2021-01-28 16:00:00|9052.7|9047.7|9051.9|9046.9|9054.1|9049.1|9049.4|9044.4|433
1611849900000|2021-01-28 16:05:00|9051.7|9046.7|9050|9045|9052.1|9047.1|9049.9|9044.9|64
1611850200000|2021-01-28 16:10:00|9049.9|9044.9|9050.9|9045.9|9052.2|9047.2|9049.4|9044.4|120
1611850500000|2021-01-28 16:15:00|9050.7|9045.7|9051.1|9046.1|9051.6|9046.6|9048.7|9043.7|40
1611850800000|2021-01-28 16:20:00|9051|9046|9050.9|9045.9|9051.6|9046.6|9049.2|9044.2|37
1611851100000|2021-01-28 16:25:00|9050.7|9045.7|9050.4|9045.4|9052.2|9047.2|9048.7|9043.7|139
1611851400000|2021-01-28 16:30:00|9050.2|9045.2|9049.5|9044.5|9051.6|9046.6|9048.7|9043.7|72
1611851700000|2021-01-28 16:35:00|9049.4|9044.4|9052.7|9047.7|9053.2|9048.2|9048.1|9043.1|72
1611852000000|2021-01-28 16:40:00|9052.6|9047.6|9054.7|9049.7|9055.1|9050.1|9052|9047|223
1611852300000|2021-01-28 16:45:00|9054.9|9049.9|9054.2|9049.2|9055.5|9050.5|9054.2|9049.2|151
1611852600000|2021-01-28 16:50:00|9054.5|9049.5|9053.1|9048.1|9055.6|9050.6|9052.5|9047.5|44
1611852900000|2021-01-28 16:55:00|9052.7|9047.7|9053|9048|9054.6|9049.6|9052|9047|75
1611853200000|2021-01-28 17:00:00|9052.9|9047.9|9052.2|9047.2|9053.6|9048.6|9050.7|9045.7|69
1611853500000|2021-01-28 17:05:00|9052|9047|9051.2|9046.2|9052.6|9047.6|9050.1|9045.1|114
1611853800000|2021-01-28 17:10:00|9051|9046|9050.7|9045.7|9051.1|9046.1|9050.1|9045.1|56
1611854100000|2021-01-28 17:15:00|9050.6|9045.6|9051.6|9046.6|9051.7|9046.7|9050.1|9045.1|116
1611854400000|2021-01-28 17:20:00|9051.7|9046.7|9049.7|9044.7|9052.1|9047.1|9049.6|9044.6|102
1611854700000|2021-01-28 17:25:00|9049.6|9044.6|9051|9046|9052|9047|9049.6|9044.6|59
1611855000000|2021-01-28 17:30:00|9050.7|9045.7|9051.4|9046.4|9051.6|9046.6|9049.2|9044.2|25
1611855300000|2021-01-28 17:35:00|9051.2|9046.2|9051.1|9046.1|9052.2|9047.2|9050.4|9045.4|39
1611855600000|2021-01-28 17:40:00|9051.2|9046.2|9048.2|9043.2|9051.7|9046.7|9048.2|9043.2|61
1611855900000|2021-01-28 17:45:00|9048.6|9043.6|9047.1|9042.1|9049.1|9044.1|9046.7|9041.7|100
1611856200000|2021-01-28 17:50:00|9047|9042|9049.7|9044.7|9050.1|9045.1|9046.9|9041.9|74
1611856500000|2021-01-28 17:55:00|9050|9045|9049.7|9044.7|9050.6|9045.6|9048.9|9043.9|43
1611856800000|2021-01-28 18:00:00|9049.6|9044.6|9046.2|9041.2|9050.1|9045.1|9046.2|9041.2|64
1611857100000|2021-01-28 18:05:00|9046.4|9041.4|9049.4|9044.4|9049.7|9044.7|9046.4|9041.4|61
1611857400000|2021-01-28 18:10:00|9049.2|9044.2|9049.1|9044.1|9050.2|9045.2|9048.9|9043.9|52
1611857700000|2021-01-28 18:15:00|9049|9044|9047.7|9042.7|9050|9045|9047.7|9042.7|37
1611858000000|2021-01-28 18:20:00|9048|9043|9045.2|9040.2|9048.2|9043.2|9045.2|9040.2|42
1611858300000|2021-01-28 18:25:00|9045.4|9040.4|9045.6|9040.6|9046.6|9041.6|9044.7|9039.7|60
1611858600000|2021-01-28 18:30:00|9045.4|9040.4|9045.2|9040.2|9046.2|9041.2|9044.7|9039.7|70
1611858900000|2021-01-28 18:35:00|9045.1|9040.1|9044.1|9039.1|9045.1|9040.1|9042.7|9037.7|114
1611859200000|2021-01-28 18:40:00|9044|9039|9044.1|9039.1|9044.2|9039.2|9042.7|9037.7|43
1611859500000|2021-01-28 18:45:00|9044.2|9039.2|9042.1|9037.1|9044.2|9039.2|9040.9|9035.9|137
1611859800000|2021-01-28 18:50:00|9042.2|9037.2|9043.1|9038.1|9043.7|9038.7|9041.4|9036.4|88
1611860100000|2021-01-28 18:55:00|9043.4|9038.4|9042.9|9037.9|9044.6|9039.6|9042.7|9037.7|17
1611860400000|2021-01-28 19:00:00|9043|9038|9042.7|9037.7|9044|9039|9042.2|9037.2|28
1611860700000|2021-01-28 19:05:00|9042.6|9037.6|9041.9|9036.9|9042.7|9037.7|9041.5|9036.5|22
1611861000000|2021-01-28 19:10:00|9041.6|9036.6|9041.5|9036.5|9043|9038|9041.5|9036.5|18
1611861300000|2021-01-28 19:15:00|9041.2|9036.2|9040.2|9035.2|9041.9|9036.9|9039.7|9034.7|36
1611861600000|2021-01-28 19:20:00|9040.1|9035.1|9041.6|9036.6|9041.7|9036.7|9040.1|9035.1|48
1611861900000|2021-01-28 19:25:00|9041.5|9036.5|9042.1|9037.1|9042.2|9037.2|9040.7|9035.7|29
1611862200000|2021-01-28 19:30:00|9042|9037|9042.1|9037.1|9042.7|9037.7|9041.6|9036.6|21
1611862500000|2021-01-28 19:35:00|9041.9|9036.9|9040.5|9035.5|9042.5|9037.5|9040.2|9035.2|24
1611862800000|2021-01-28 19:40:00|9040.4|9035.4|9039.7|9034.7|9040.7|9035.7|9039|9034|130
1611863100000|2021-01-28 19:45:00|9039.6|9034.6|9039.9|9034.9|9040.7|9035.7|9039.2|9034.2|37
1611863400000|2021-01-28 19:50:00|9039.7|9034.7|9042.6|9037.6|9042.7|9037.7|9039.4|9034.4|47
1611863700000|2021-01-28 19:55:00|9042.4|9037.4|9044.2|9039.2|9044.2|9039.2|9042.4|9037.4|111
1611864000000|2021-01-28 20:00:00|9044.1|9039.1|9043.6|9038.6|9044.6|9039.6|9043.1|9038.1|32
1611864300000|2021-01-28 20:05:00|9043.5|9038.5|9042.6|9037.6|9043.6|9038.6|9042|9037|12
1611864600000|2021-01-28 20:10:00|9042.5|9037.5|9041.6|9036.6|9042.6|9037.6|9040.7|9035.7|18
1611864900000|2021-01-28 20:15:00|9041.2|9036.2|9043.2|9038.2|9043.7|9038.7|9041.2|9036.2|24
1611865200000|2021-01-28 20:20:00|9043.1|9038.1|9044.2|9039.2|9044.2|9039.2|9043.1|9038.1|18
1611865500000|2021-01-28 20:25:00|9044.1|9039.1|9046.5|9041.5|9046.5|9041.5|9043.4|9038.4|97
1611865800000|2021-01-28 20:30:00|9046.4|9041.4|9047.9|9042.9|9047.9|9042.9|9045.7|9040.7|155
1611866100000|2021-01-28 20:35:00|9048|9043|9046.1|9041.1|9048|9043|9046.1|9041.1|49
1611866400000|2021-01-28 20:40:00|9046|9041|9045.6|9040.6|9046.5|9041.5|9045.5|9040.5|40
1611866700000|2021-01-28 20:45:00|9045.5|9040.5|9044.5|9039.5|9046|9041|9044.1|9039.1|65
1611867000000|2021-01-28 20:50:00|9044.6|9039.6|9047.4|9042.4|9048|9043|9044.1|9039.1|60
1611867300000|2021-01-28 20:55:00|9047.2|9042.2|9049.6|9044.6|9050.2|9045.2|9047.2|9042.2|132
1611867600000|2021-01-28 21:00:00|9049.5|9044.5|9049.9|9044.9|9050.9|9045.9|9049.5|9044.5|117
1611867900000|2021-01-28 21:05:00|9050|9045|9050.1|9045.1|9050.4|9045.4|9049.6|9044.6|99
1611868200000|2021-01-28 21:10:00|9050|9045|9051|9046|9051.2|9046.2|9049.6|9044.6|21
1611868500000|2021-01-28 21:15:00|9050.9|9045.9|9051|9046|9051|9046|9050|9045|31
1611868800000|2021-01-28 21:20:00|9051.2|9046.2|9053.1|9048.1|9053.5|9048.5|9051.1|9046.1|33
1611869100000|2021-01-28 21:25:00|9053|9048|9053|9048|9053.5|9048.5|9052.5|9047.5|34
1611869400000|2021-01-28 21:30:00|9052.7|9047.7|9053.5|9048.5|9053.9|9048.9|9052.7|9047.7|17
1611869700000|2021-01-28 21:35:00|9053.4|9048.4|9054|9049|9054.4|9049.4|9053.4|9048.4|29
1611870000000|2021-01-28 21:40:00|9054.1|9049.1|9054.5|9049.5|9055.2|9050.2|9054|9049|10
1611870300000|2021-01-28 21:45:00|9054.4|9049.4|9054.2|9049.2|9054.9|9049.9|9053.2|9048.2|467
1611870600000|2021-01-28 21:50:00|9054.4|9049.4|9053.6|9048.6|9054.9|9049.9|9053.2|9048.2|30
1611870900000|2021-01-28 21:55:00|9053.9|9048.9|9054.6|9049.6|9054.6|9049.6|9053|9048|27
1611882000000|2021-01-29 01:00:00|9063.9|9058.9|9064.2|9059.2|9064.7|9059.7|9063.2|9058.2|201
1611882300000|2021-01-29 01:05:00|9064.1|9059.1|9065.2|9060.2|9066|9061|9063.9|9058.9|37
1611882600000|2021-01-29 01:10:00|9065|9060|9061.7|9056.7|9065|9060|9061.6|9056.6|47
1611882900000|2021-01-29 01:15:00|9061.5|9056.5|9061.6|9056.6|9061.9|9056.9|9060.9|9055.9|42
1611883200000|2021-01-29 01:20:00|9061.5|9056.5|9060.6|9055.6|9061.6|9056.6|9059.7|9054.7|39
1611883500000|2021-01-29 01:25:00|9060.9|9055.9|9061.2|9056.2|9063.6|9058.6|9060.6|9055.6|46
1611883800000|2021-01-29 01:30:00|9060.7|9055.7|9061.5|9056.5|9061.6|9056.6|9058.9|9053.9|15
1611884100000|2021-01-29 01:35:00|9061.6|9056.6|9063.1|9058.1|9063.1|9058.1|9061.1|9056.1|7
1611884400000|2021-01-29 01:40:00|9063.2|9058.2|9062.5|9057.5|9064|9059|9061.6|9056.6|36
1611884700000|2021-01-29 01:45:00|9062.4|9057.4|9064.4|9059.4|9064.5|9059.5|9062.1|9057.1|32
1611885000000|2021-01-29 01:50:00|9064.5|9059.5|9065|9060|9065|9060|9063.1|9058.1|17
1611885300000|2021-01-29 01:55:00|9064.9|9059.9|9065|9060|9065|9060|9064|9059|22
1611885600000|2021-01-29 02:00:00|9064.9|9059.9|9065.5|9060.5|9065.9|9060.9|9064.1|9059.1|33
1611885900000|2021-01-29 02:05:00|9065.4|9060.4|9065.6|9060.6|9066.2|9061.2|9065|9060|12
1611886200000|2021-01-29 02:10:00|9065.7|9060.7|9064.1|9059.1|9065.9|9060.9|9064|9059|38
1611886500000|2021-01-29 02:15:00|9063.9|9058.9|9064.6|9059.6|9065.7|9060.7|9063.6|9058.6|14
1611886800000|2021-01-29 02:20:00|9064.5|9059.5|9066.2|9061.2|9066.2|9061.2|9064.1|9059.1|9
1611887100000|2021-01-29 02:25:00|9066.4|9061.4|9066.5|9061.5|9067.6|9062.6|9066.1|9061.1|15
1611887400000|2021-01-29 02:30:00|9066.6|9061.6|9068.2|9063.2|9068.5|9063.5|9066.1|9061.1|32
1611887700000|2021-01-29 02:35:00|9068.4|9063.4|9069.6|9064.6|9069.9|9064.9|9067.9|9062.9|29
1611888000000|2021-01-29 02:40:00|9069.7|9064.7|9068.1|9063.1|9069.9|9064.9|9068.1|9063.1|37
1611888300000|2021-01-29 02:45:00|9068.2|9063.2|9067|9062|9069|9064|9066.7|9061.7|12
1611888600000|2021-01-29 02:50:00|9067.1|9062.1|9067|9062|9067.5|9062.5|9066.6|9061.6|1
1611888900000|2021-01-29 02:55:00|9066.9|9061.9|9067.9|9062.9|9068.4|9063.4|9066.6|9061.6|55
1611889200000|2021-01-29 03:00:00|9068|9063|9070.1|9065.1|9070.9|9065.9|9067.6|9062.6|16
1611889500000|2021-01-29 03:05:00|9070.2|9065.2|9067.4|9062.4|9070.4|9065.4|9067.1|9062.1|23
1611889800000|2021-01-29 03:10:00|9067.5|9062.5|9068.1|9063.1|9068.4|9063.4|9067.1|9062.1|2
1611890100000|2021-01-29 03:15:00|9068.2|9063.2|9067.2|9062.2|9068.4|9063.4|9066.5|9061.5|0
1611890400000|2021-01-29 03:20:00|9067.4|9062.4|9068.4|9063.4|9068.9|9063.9|9066.6|9061.6|4
1611890700000|2021-01-29 03:25:00|9068.5|9063.5|9069|9064|9069.1|9064.1|9068.1|9063.1|3
1611891000000|2021-01-29 03:30:00|9069.1|9064.1|9070.7|9065.7|9070.9|9065.9|9069|9064|44
1611891300000|2021-01-29 03:35:00|9070.6|9065.6|9071|9066|9071.1|9066.1|9069.5|9064.5|35
1611891600000|2021-01-29 03:40:00|9070.9|9065.9|9070.6|9065.6|9072.1|9067.1|9070.6|9065.6|28
1611891900000|2021-01-29 03:45:00|9070.7|9065.7|9072|9067|9072.4|9067.4|9070.5|9065.5|33
1611892200000|2021-01-29 03:50:00|9071.9|9066.9|9071.1|9066.1|9071.9|9066.9|9070.5|9065.5|8
1611892500000|2021-01-29 03:55:00|9071|9066|9072.9|9067.9|9072.9|9067.9|9071|9066|32
1611892800000|2021-01-29 04:00:00|9073.1|9068.1|9073.5|9068.5|9073.8|9068.8|9072.6|9067.6|30
1611893100000|2021-01-29 04:05:00|9073.4|9068.4|9073.5|9068.5|9073.7|9068.7|9072.6|9067.6|7
1611893400000|2021-01-29 04:10:00|9073.6|9068.6|9074.9|9069.9|9074.9|9069.9|9073.1|9068.1|27
1611893700000|2021-01-29 04:15:00|9074.7|9069.7|9074.4|9069.4|9074.9|9069.9|9073.6|9068.6|27
1611894000000|2021-01-29 04:20:00|9074.5|9069.5|9072.7|9067.7|9075|9070|9072.6|9067.6|23
1611894300000|2021-01-29 04:25:00|9072.9|9067.9|9073.4|9068.4|9073.9|9068.9|9072.6|9067.6|7
1611894600000|2021-01-29 04:30:00|9073.5|9068.5|9073.1|9068.1|9073.9|9068.9|9072.9|9067.9|16
1611894900000|2021-01-29 04:35:00|9073|9068|9072.5|9067.5|9073.2|9068.2|9072.1|9067.1|3
1611895200000|2021-01-29 04:40:00|9072.6|9067.6|9073.1|9068.1|9073.2|9068.2|9072.4|9067.4|35
1611895500000|2021-01-29 04:45:00|9073.2|9068.2|9071.7|9066.7|9073.4|9068.4|9071.6|9066.6|16
1611895800000|2021-01-29 04:50:00|9071.9|9066.9|9071.2|9066.2|9072.1|9067.1|9070.6|9065.6|9
1611896100000|2021-01-29 04:55:00|9071.4|9066.4|9071.6|9066.6|9071.7|9066.7|9070.2|9065.2|14
1611896400000|2021-01-29 05:00:00|9071.7|9066.7|9073.1|9068.1|9074.4|9069.4|9071.6|9066.6|29
1611896700000|2021-01-29 05:05:00|9073|9068|9073.4|9068.4|9073.5|9068.5|9072.6|9067.6|2
1611897000000|2021-01-29 05:10:00|9073.2|9068.2|9072.9|9067.9|9073.5|9068.5|9072.6|9067.6|8
1611897300000|2021-01-29 05:15:00|9073|9068|9072.5|9067.5|9073.5|9068.5|9072.4|9067.4|3
1611897600000|2021-01-29 05:20:00|9072.6|9067.6|9072.2|9067.2|9072.6|9067.6|9071.6|9066.6|20
1611897900000|2021-01-29 05:25:00|9072.4|9067.4|9071.7|9066.7|9072.4|9067.4|9071.1|9066.1|62
1611898200000|2021-01-29 05:30:00|9071.8|9066.8|9073.6|9068.6|9074|9069|9071.8|9066.8|30
1611898500000|2021-01-29 05:35:00|9073.5|9068.5|9073.5|9068.5|9074|9069|9073.1|9068.1|8
1611898800000|2021-01-29 05:40:00|9073.6|9068.6|9073.6|9068.6|9074.9|9069.9|9073.6|9068.6|23
1611899100000|2021-01-29 05:45:00|9073.7|9068.7|9073.5|9068.5|9074|9069|9073.1|9068.1|3
1611899400000|2021-01-29 05:50:00|9073.1|9068.1|9072.1|9067.1|9073.1|9068.1|9072|9067|4
1611899700000|2021-01-29 05:55:00|9072|9067|9071.5|9066.5|9072|9067|9070.6|9065.6|16
1611900000000|2021-01-29 06:00:00|9071.7|9066.7|9072.5|9067.5|9072.6|9067.6|9071.1|9066.1|35
1611900300000|2021-01-29 06:05:00|9072.4|9067.4|9071.7|9066.7|9072.5|9067.5|9071.7|9066.7|48
1611900600000|2021-01-29 06:10:00|9072|9067|9071.6|9066.6|9072|9067|9070.5|9065.5|109
1611900900000|2021-01-29 06:15:00|9071.7|9066.7|9070.1|9065.1|9072|9067|9070.1|9065.1|7
1611901200000|2021-01-29 06:20:00|9070.4|9065.4|9070.7|9065.7|9071.1|9066.1|9070.1|9065.1|29
1611901500000|2021-01-29 06:25:00|9070.5|9065.5|9070.2|9065.2|9070.6|9065.6|9069.1|9064.1|7
1611901800000|2021-01-29 06:30:00|9070.4|9065.4|9068.5|9063.5|9070.6|9065.6|9068.1|9063.1|50
1611902100000|2021-01-29 06:35:00|9068.6|9063.6|9067.6|9062.6|9069.4|9064.4|9066.7|9061.7|45
1611902400000|2021-01-29 06:40:00|9067.9|9062.9|9067.6|9062.6|9068.5|9063.5|9067.5|9062.5|22
1611902700000|2021-01-29 06:45:00|9067.5|9062.5|9068.4|9063.4|9068.6|9063.6|9067.5|9062.5|12
1611903000000|2021-01-29 06:50:00|9068.5|9063.5|9067.6|9062.6|9068.9|9063.9|9066.7|9061.7|12
1611903300000|2021-01-29 06:55:00|9067.7|9062.7|9067.5|9062.5|9068.1|9063.1|9067.1|9062.1|11
1611903600000|2021-01-29 07:00:00|9067.6|9062.6|9066.1|9061.1|9067.6|9062.6|9065.7|9060.7|62
1611903900000|2021-01-29 07:05:00|9066|9061|9067.6|9062.6|9067.7|9062.7|9065.1|9060.1|28
1611904200000|2021-01-29 07:10:00|9067.5|9062.5|9067.6|9062.6|9068.2|9063.2|9066.2|9061.2|18
1611904500000|2021-01-29 07:15:00|9067.9|9062.9|9068.1|9063.1|9068.5|9063.5|9066|9061|8
1611904800000|2021-01-29 07:20:00|9068.2|9063.2|9070.7|9065.7|9071.1|9066.1|9068.2|9063.2|5
1611905100000|2021-01-29 07:25:00|9070.9|9065.9|9071.2|9066.2|9071.6|9066.6|9069.7|9064.7|34
1611905400000|2021-01-29 07:30:00|9071.4|9066.4|9073|9068|9073|9068|9070.2|9065.2|31
1611905700000|2021-01-29 07:35:00|9073.1|9068.1|9070.5|9065.5|9073.5|9068.5|9069|9064|22
1611906000000|2021-01-29 07:40:00|9070.4|9065.4|9071.1|9066.1|9071.2|9066.2|9067.7|9062.7|60
1611906300000|2021-01-29 07:45:00|9071.3|9066.3|9071.7|9066.7|9072.8|9067.8|9071|9066|29
1611906600000|2021-01-29 07:50:00|9071.6|9066.6|9069.5|9064.5|9072|9067|9068.6|9063.6|7
1611906900000|2021-01-29 07:55:00|9069.7|9064.7|9070.6|9065.6|9071.8|9066.8|9069.7|9064.7|28
1611907200000|2021-01-29 08:00:00|9070.7|9065.7|9072.6|9067.6|9074.7|9069.7|9069.2|9064.2|93
1611907500000|2021-01-29 08:05:00|9072.9|9067.9|9076.2|9071.2|9076.2|9071.2|9070.9|9065.9|70
1611907800000|2021-01-29 08:10:00|9076.1|9071.1|9072|9067|9077|9072|9071.4|9066.4|46
1611908100000|2021-01-29 08:15:00|9072.1|9067.1|9070.2|9065.2|9073.8|9068.8|9069.9|9064.9|52
1611908400000|2021-01-29 08:20:00|9070.3|9065.3|9068.1|9063.1|9071.5|9066.5|9066.5|9061.5|63
1611908700000|2021-01-29 08:25:00|9068.2|9063.2|9071.6|9066.6|9072|9067|9068.2|9063.2|43
1611909000000|2021-01-29 08:30:00|9071.7|9066.7|9073.7|9068.7|9075.1|9070.1|9070.8|9065.8|48
1611909300000|2021-01-29 08:35:00|9073.6|9068.6|9069.6|9064.6|9074.6|9069.6|9069.4|9064.4|43
1611909600000|2021-01-29 08:40:00|9069.5|9064.5|9067.4|9062.4|9070|9065|9067.2|9062.2|52
1611909900000|2021-01-29 08:45:00|9067.2|9062.2|9068.2|9063.2|9068.5|9063.5|9065.9|9060.9|19
1611910200000|2021-01-29 08:50:00|9068.1|9063.1|9069.7|9064.7|9072|9067|9067.6|9062.6|119
1611910500000|2021-01-29 08:55:00|9069.8|9064.8|9065.1|9060.1|9069.8|9064.8|9063.6|9058.6|50
1611910800000|2021-01-29 09:00:00|9065.2|9060.2|9066.8|9061.8|9067|9062|9065|9060|57
1611911100000|2021-01-29 09:05:00|9066.7|9061.7|9066.3|9061.3|9068.1|9063.1|9064.1|9059.1|36
1611911400000|2021-01-29 09:10:00|9066.5|9061.5|9069|9064|9069.6|9064.6|9066.2|9061.2|35
1611911700000|2021-01-29 09:15:00|9069.1|9064.1|9071|9066|9071.3|9066.3|9067.5|9062.5|42
1611912000000|2021-01-29 09:20:00|9071.1|9066.1|9072.1|9067.1|9072.7|9067.7|9070.1|9065.1|23
1611912300000|2021-01-29 09:25:00|9072|9067|9071.5|9066.5|9073|9068|9070|9065|97
1611912600000|2021-01-29 09:30:00|9071.6|9066.6|9070.9|9065.9|9074.1|9069.1|9070.9|9065.9|95
1611912900000|2021-01-29 09:35:00|9070.4|9065.4|9072.5|9067.5|9073|9068|9067.5|9062.5|228
1611913200000|2021-01-29 09:40:00|9072.7|9067.7|9073.5|9068.5|9077|9072|9072.7|9067.7|115
1611913500000|2021-01-29 09:45:00|9073.8|9068.8|9071.4|9066.4|9075.8|9070.8|9071.3|9066.3|83
1611913800000|2021-01-29 09:50:00|9071.1|9066.1|9070.3|9065.3|9071.5|9066.5|9069|9064|56
1611914100000|2021-01-29 09:55:00|9070.5|9065.5|9070.6|9065.6|9071.5|9066.5|9069.7|9064.7|70
1611914400000|2021-01-29 10:00:00|9070.7|9065.7|9074.8|9069.8|9074.8|9069.8|9070.7|9065.7|147
1611914700000|2021-01-29 10:05:00|9074.7|9069.7|9074.2|9069.2|9076.7|9071.7|9072.6|9067.6|72
1611915000000|2021-01-29 10:10:00|9074.1|9069.1|9068.7|9063.7|9074.1|9069.1|9068.6|9063.6|91
1611915300000|2021-01-29 10:15:00|9068.5|9063.5|9069.2|9064.2|9069.8|9064.8|9067.6|9062.6|72
1611915600000|2021-01-29 10:20:00|9069.1|9064.1|9063.8|9058.8|9069.1|9064.1|9062.6|9057.6|262
1611915900000|2021-01-29 10:25:00|9064.2|9059.2|9064.6|9059.6|9065.8|9060.8|9062.7|9057.7|97
1611916200000|2021-01-29 10:30:00|9064.5|9059.5|9064|9059|9065.8|9060.8|9063.6|9058.6|102
1611916500000|2021-01-29 10:35:00|9063.8|9058.8|9064|9059|9064.5|9059.5|9062.6|9057.6|39
1611916800000|2021-01-29 10:40:00|9063.8|9058.8|9064.7|9059.7|9065.5|9060.5|9062.6|9057.6|63
1611917100000|2021-01-29 10:45:00|9064.8|9059.8|9063.1|9058.1|9065.3|9060.3|9063|9058|31
1611917400000|2021-01-29 10:50:00|9063|9058|9063.5|9058.5|9064.3|9059.3|9063|9058|18
1611917700000|2021-01-29 10:55:00|9063.2|9058.2|9056.8|9051.8|9063.2|9058.2|9056.7|9051.7|75
1611918000000|2021-01-29 11:00:00|9056.7|9051.7|9058.7|9053.7|9059|9054|9055.1|9050.1|77
1611918300000|2021-01-29 11:05:00|9058.6|9053.6|9057.8|9052.8|9058.6|9053.6|9056.4|9051.4|43
1611918600000|2021-01-29 11:10:00|9058|9053|9056.2|9051.2|9058.6|9053.6|9055.6|9050.6|39
1611918900000|2021-01-29 11:15:00|9056.3|9051.3|9057.1|9052.1|9057.3|9052.3|9055.1|9050.1|35
1611919200000|2021-01-29 11:20:00|9057.2|9052.2|9057.3|9052.3|9057.8|9052.8|9056.7|9051.7|42
1611919500000|2021-01-29 11:25:00|9057.6|9052.6|9054.2|9049.2|9058.3|9053.3|9054.2|9049.2|29
1611919800000|2021-01-29 11:30:00|9054.1|9049.1|9051.9|9046.9|9056|9051|9051.9|9046.9|98
1611920100000|2021-01-29 11:35:00|9051.6|9046.6|9052.2|9047.2|9052.2|9047.2|9050.9|9045.9|91
1611920400000|2021-01-29 11:40:00|9052.3|9047.3|9052.2|9047.2|9053.1|9048.1|9051.2|9046.2|18
1611920700000|2021-01-29 11:45:00|9052.3|9047.3|9052.3|9047.3|9053.2|9048.2|9051.9|9046.9|30
1611921000000|2021-01-29 11:50:00|9052.5|9047.5|9055.8|9050.8|9055.8|9050.8|9051.8|9046.8|47
1611921300000|2021-01-29 11:55:00|9056|9051|9057|9052|9057.1|9052.1|9055.3|9050.3|38
1611921600000|2021-01-29 12:00:00|9056.8|9051.8|9051.8|9046.8|9057.2|9052.2|9051.8|9046.8|59
1611921900000|2021-01-29 12:05:00|9051.7|9046.7|9047.6|9042.6|9052|9047|9047.1|9042.1|213
1611922200000|2021-01-29 12:10:00|9047.7|9042.7|9048.3|9043.3|9050|9045|9047|9042|54
1611922500000|2021-01-29 12:15:00|9048.2|9043.2|9049.2|9044.2|9051.1|9046.1|9047.7|9042.7|31
1611922800000|2021-01-29 12:20:00|9049.1|9044.1|9047.8|9042.8|9049.5|9044.5|9047.5|9042.5|79
1611923100000|2021-01-29 12:25:00|9047.7|9042.7|9044.1|9039.1|9048.1|9043.1|9043.5|9038.5|289
1611923400000|2021-01-29 12:30:00|9044|9039|9047.2|9042.2|9047.8|9042.8|9043.5|9038.5|83
1611923700000|2021-01-29 12:35:00|9047.3|9042.3|9049.5|9044.5|9050.5|9045.5|9047.2|9042.2|30
1611924000000|2021-01-29 12:40:00|9049.6|9044.6|9045.5|9040.5|9050|9045|9044.7|9039.7|39
1611924300000|2021-01-29 12:45:00|9045.3|9040.3|9043.2|9038.2|9045.8|9040.8|9041.6|9036.6|87
1611924600000|2021-01-29 12:50:00|9043.1|9038.1|9046.8|9041.8|9046.8|9041.8|9043.1|9038.1|38
1611924900000|2021-01-29 12:55:00|9046.7|9041.7|9050.6|9045.6|9050.7|9045.7|9046.2|9041.2|45
1611925200000|2021-01-29 13:00:00|9050.3|9045.3|9053|9048|9055.3|9050.3|9048.7|9043.7|328
1611925500000|2021-01-29 13:05:00|9052.8|9047.8|9053.5|9048.5|9056.2|9051.2|9052.1|9047.1|162
1611925800000|2021-01-29 13:10:00|9053.3|9048.3|9050|9045|9054.5|9049.5|9049.6|9044.6|79
1611926100000|2021-01-29 13:15:00|9049.7|9044.7|9047.2|9042.2|9051.3|9046.3|9045.1|9040.1|141
1611926400000|2021-01-29 13:20:00|9047.3|9042.3|9047|9042|9051.2|9046.2|9045.7|9040.7|63
1611926700000|2021-01-29 13:25:00|9047.1|9042.1|9047.9|9042.9|9048.7|9043.7|9044.5|9039.5|50
1611927000000|2021-01-29 13:30:00|9047.6|9042.6|9043.7|9038.7|9049.3|9044.3|9043.1|9038.1|242
1611927300000|2021-01-29 13:35:00|9043.6|9038.6|9041.8|9036.8|9044.8|9039.8|9039.5|9034.5|220
1611927600000|2021-01-29 13:40:00|9041.7|9036.7|9040.6|9035.6|9042.1|9037.1|9038.2|9033.2|160
1611927900000|2021-01-29 13:45:00|9040.5|9035.5|9039|9034|9041.3|9036.3|9038.3|9033.3|254
1611928200000|2021-01-29 13:50:00|9038.8|9033.8|9042|9037|9043.2|9038.2|9037.8|9032.8|115
1611928500000|2021-01-29 13:55:00|9042.1|9037.1|9041.6|9036.6|9042.3|9037.3|9038.3|9033.3|127
1611928800000|2021-01-29 14:00:00|9041.7|9036.7|9035.5|9030.5|9041.7|9036.7|9035|9030|274
1611929100000|2021-01-29 14:05:00|9035.3|9030.3|9038.2|9033.2|9040.2|9035.2|9035.3|9030.3|133
1611929400000|2021-01-29 14:10:00|9038.3|9033.3|9036.3|9031.3|9039.2|9034.2|9036|9031|52
1611929700000|2021-01-29 14:15:00|9036.2|9031.2|9039.6|9034.6|9039.6|9034.6|9036.1|9031.1|64
1611930000000|2021-01-29 14:20:00|9039.5|9034.5|9039.7|9034.7|9041.1|9036.1|9038.1|9033.1|116
1611930300000|2021-01-29 14:25:00|9039.6|9034.6|9041.8|9036.8|9043|9038|9038|9033|141
1611930600000|2021-01-29 14:30:00|9041.7|9036.7|9040.6|9035.6|9043.1|9038.1|9039|9034|191
1611930900000|2021-01-29 14:35:00|9041|9036|9042.5|9037.5|9044.1|9039.1|9039.1|9034.1|115
1611931200000|2021-01-29 14:40:00|9042.6|9037.6|9049.7|9044.7|9049.9|9044.9|9042.6|9037.6|521
1611931500000|2021-01-29 14:45:00|9049.6|9044.6|9046.7|9041.7|9049.7|9044.7|9045|9040|324
1611931800000|2021-01-29 14:50:00|9046.8|9041.8|9045|9040|9049.3|9044.3|9043.7|9038.7|85
1611932100000|2021-01-29 14:55:00|9044.8|9039.8|9043.6|9038.6|9044.8|9039.8|9041|9036|133
1611932400000|2021-01-29 15:00:00|9043.5|9038.5|9041.2|9036.2|9044.8|9039.8|9040.8|9035.8|150
1611932700000|2021-01-29 15:05:00|9041.3|9036.3|9042.6|9037.6|9044.6|9039.6|9041.3|9036.3|224
1611933000000|2021-01-29 15:10:00|9042.7|9037.7|9042.7|9037.7|9044.2|9039.2|9041.7|9036.7|76
1611933300000|2021-01-29 15:15:00|9042.5|9037.5|9047.1|9042.1|9047.1|9042.1|9041.7|9036.7|65
1611933600000|2021-01-29 15:20:00|9047.2|9042.2|9044.1|9039.1|9048.7|9043.7|9044.1|9039.1|112
1611933900000|2021-01-29 15:25:00|9044.2|9039.2|9042.5|9037.5|9045.5|9040.5|9042.2|9037.2|73
1611934200000|2021-01-29 15:30:00|9042.3|9037.3|9042.8|9037.8|9044.7|9039.7|9039.8|9034.8|134
1611934500000|2021-01-29 15:35:00|9043.2|9038.2|9049.2|9044.2|9049.2|9044.2|9041.7|9036.7|83
1611934800000|2021-01-29 15:40:00|9049.1|9044.1|9055.7|9050.7|9056.5|9051.5|9049|9044|200
1611935100000|2021-01-29 15:45:00|9056|9051|9051.5|9046.5|9058.7|9053.7|9050.2|9045.2|233
1611935400000|2021-01-29 15:50:00|9051.7|9046.7|9045.3|9040.3|9053.1|9048.1|9044.7|9039.7|286
1611935700000|2021-01-29 15:55:00|9045.2|9040.2|9042.8|9037.8|9051.7|9046.7|9041|9036|434
1611936000000|2021-01-29 16:00:00|9043.2|9038.2|9045.7|9040.7|9048.6|9043.6|9040.7|9035.7|403
1611936300000|2021-01-29 16:05:00|9045.8|9040.8|9048.7|9043.7|9049.7|9044.7|9045.3|9040.3|71
1611936600000|2021-01-29 16:10:00|9049.2|9044.2|9052.2|9047.2|9053.7|9048.7|9049|9044|87
1611936900000|2021-01-29 16:15:00|9052.5|9047.5|9051.2|9046.2|9055.1|9050.1|9050.8|9045.8|149
1611937200000|2021-01-29 16:20:00|9051.3|9046.3|9050.5|9045.5|9052.7|9047.7|9050.5|9045.5|116
1611937500000|2021-01-29 16:25:00|9050.6|9045.6|9049.2|9044.2|9051.7|9046.7|9048.7|9043.7|84
1611937800000|2021-01-29 16:30:00|9049.5|9044.5|9049.7|9044.7|9051.7|9046.7|9047|9042|91
1611938100000|2021-01-29 16:35:00|9050|9045|9046.3|9041.3|9051.2|9046.2|9046.3|9041.3|95
1611938400000|2021-01-29 16:40:00|9046.2|9041.2|9045.6|9040.6|9049.2|9044.2|9044.7|9039.7|94
1611938700000|2021-01-29 16:45:00|9045.7|9040.7|9050.7|9045.7|9052.5|9047.5|9045.2|9040.2|92
1611939000000|2021-01-29 16:50:00|9050.6|9045.6|9049.2|9044.2|9051.7|9046.7|9048.8|9043.8|43
1611939300000|2021-01-29 16:55:00|9049.1|9044.1|9049.7|9044.7|9051.2|9046.2|9048.2|9043.2|62
1611939600000|2021-01-29 17:00:00|9050|9045|9048.6|9043.6|9050.7|9045.7|9048.3|9043.3|7
1611939900000|2021-01-29 17:05:00|9048.3|9043.3|9045.2|9040.2|9048.7|9043.7|9044.7|9039.7|30
1611940200000|2021-01-29 17:10:00|9045.3|9040.3|9046.7|9041.7|9046.7|9041.7|9044.2|9039.2|36
1611940500000|2021-01-29 17:15:00|9046.6|9041.6|9049.2|9044.2|9050.3|9045.3|9046.6|9041.6|28
1611940800000|2021-01-29 17:20:00|9049.1|9044.1|9052.5|9047.5|9052.6|9047.6|9048.2|9043.2|61
1611941100000|2021-01-29 17:25:00|9052.2|9047.2|9050.5|9045.5|9053.2|9048.2|9049.5|9044.5|33
1611941400000|2021-01-29 17:30:00|9050.7|9045.7|9051.6|9046.6|9052.2|9047.2|9048.6|9043.6|10
1611941700000|2021-01-29 17:35:00|9051.7|9046.7|9054.6|9049.6|9055.2|9050.2|9050.2|9045.2|86
1611942000000|2021-01-29 17:40:00|9054.5|9049.5|9054.8|9049.8|9055.3|9050.3|9051.7|9046.7|41
1611942300000|2021-01-29 17:45:00|9054.7|9049.7|9057.1|9052.1|9057.6|9052.6|9054.2|9049.2|112
1611942600000|2021-01-29 17:50:00|9057.2|9052.2|9052.3|9047.3|9057.6|9052.6|9051.5|9046.5|61
1611942900000|2021-01-29 17:55:00|9052.2|9047.2|9056.2|9051.2|9056.2|9051.2|9052.2|9047.2|19
1611943200000|2021-01-29 18:00:00|9056.3|9051.3|9056.2|9051.2|9057.3|9052.3|9053.2|9048.2|51
1611943500000|2021-01-29 18:05:00|9056.5|9051.5|9057.2|9052.2|9058.7|9053.7|9056.2|9051.2|25
1611943800000|2021-01-29 18:10:00|9057.3|9052.3|9059.2|9054.2|9059.2|9054.2|9057.2|9052.2|40
1611944100000|2021-01-29 18:15:00|9059.5|9054.5|9060.3|9055.3|9061.3|9056.3|9059.2|9054.2|77
1611944400000|2021-01-29 18:20:00|9060.5|9055.5|9058.2|9053.2|9061|9056|9056.5|9051.5|42
1611944700000|2021-01-29 18:25:00|9058.3|9053.3|9056.3|9051.3|9059.2|9054.2|9055.3|9050.3|79
1611945000000|2021-01-29 18:30:00|9056.2|9051.2|9055.3|9050.3|9057.7|9052.7|9055|9050|37
1611945300000|2021-01-29 18:35:00|9055.2|9050.2|9054.6|9049.6|9056.2|9051.2|9054.1|9049.1|11
1611945600000|2021-01-29 18:40:00|9054.7|9049.7|9055.1|9050.1|9056.2|9051.2|9054.2|9049.2|5
1611945900000|2021-01-29 18:45:00|9055.2|9050.2|9056.8|9051.8|9057.2|9052.2|9054.5|9049.5|16
1611946200000|2021-01-29 18:50:00|9056.7|9051.7|9057.2|9052.2|9057.5|9052.5|9055.7|9050.7|15
1611946500000|2021-01-29 18:55:00|9057.1|9052.1|9057.6|9052.6|9057.8|9052.8|9056.2|9051.2|36
1611946800000|2021-01-29 19:00:00|9057.7|9052.7|9053.7|9048.7|9057.7|9052.7|9053.5|9048.5|53
1611947100000|2021-01-29 19:05:00|9053.6|9048.6|9053.7|9048.7|9054.7|9049.7|9053.2|9048.2|64
1611947400000|2021-01-29 19:10:00|9053.8|9048.8|9055|9050|9056.1|9051.1|9053.7|9048.7|13
1611947700000|2021-01-29 19:15:00|9055.1|9050.1|9054.8|9049.8|9055.7|9050.7|9054.7|9049.7|10
1611948000000|2021-01-29 19:20:00|9054.7|9049.7|9054.7|9049.7|9056.2|9051.2|9054.7|9049.7|16
1611948300000|2021-01-29 19:25:00|9055.2|9050.2|9056.2|9051.2|9057.1|9052.1|9055.2|9050.2|19
1611948600000|2021-01-29 19:30:00|9056.3|9051.3|9057.2|9052.2|9057.7|9052.7|9056|9051|11
1611948900000|2021-01-29 19:35:00|9057.1|9052.1|9057.7|9052.7|9058.1|9053.1|9056.2|9051.2|67
1611949200000|2021-01-29 19:40:00|9057.8|9052.8|9055.8|9050.8|9058.3|9053.3|9054.7|9049.7|207
1611949500000|2021-01-29 19:45:00|9055.7|9050.7|9057.3|9052.3|9057.6|9052.6|9055.7|9050.7|266
1611949800000|2021-01-29 19:50:00|9057.2|9052.2|9057.7|9052.7|9057.8|9052.8|9056.2|9051.2|149
1611950100000|2021-01-29 19:55:00|9057.5|9052.5|9058.5|9053.5|9058.7|9053.7|9055.2|9050.2|502
1611950400000|2021-01-29 20:00:00|9058.2|9053.2|9056.2|9051.2|9058.6|9053.6|9055.2|9050.2|322
1611950700000|2021-01-29 20:05:00|9056.3|9051.3|9055.3|9050.3|9057.2|9052.2|9054.8|9049.8|121
1611951000000|2021-01-29 20:10:00|9055.2|9050.2|9053.7|9048.7|9055.2|9050.2|9053.7|9048.7|104
1611951300000|2021-01-29 20:15:00|9053.5|9048.5|9053.8|9048.8|9054.6|9049.6|9053.5|9048.5|163
1611951600000|2021-01-29 20:20:00|9054|9049|9054.3|9049.3|9055.1|9050.1|9053.6|9048.6|101
1611951900000|2021-01-29 20:25:00|9054.5|9049.5|9054.6|9049.6|9054.8|9049.8|9053.2|9048.2|170
1611952200000|2021-01-29 20:30:00|9054.5|9049.5|9054.8|9049.8|9055.1|9050.1|9053.2|9048.2|57
1611952500000|2021-01-29 20:35:00|9055.1|9050.1|9057.7|9052.7|9057.8|9052.8|9054.7|9049.7|45
1611952800000|2021-01-29 20:40:00|9057.8|9052.8|9056.7|9051.7|9058.1|9053.1|9055.7|9050.7|18
1611953100000|2021-01-29 20:45:00|9056.8|9051.8|9056.1|9051.1|9057.3|9052.3|9056|9051|44
1611953400000|2021-01-29 20:50:00|9056.2|9051.2|9055|9050|9056.2|9051.2|9054.2|9049.2|56
1611953700000|2021-01-29 20:55:00|9055.1|9050.1|9055.8|9050.8|9055.8|9050.8|9052|9047|233
1611954000000|2021-01-29 21:00:00|9055.7|9050.7|9055|9050|9056|9051|9052.8|9047.8|58
1611954300000|2021-01-29 21:05:00|9055.1|9050.1|9056.8|9051.8|9057.1|9052.1|9055.1|9050.1|25
1611954600000|2021-01-29 21:10:00|9057|9052|9057.1|9052.1|9057.8|9052.8|9056.8|9051.8|35
1611954900000|2021-01-29 21:15:00|9057.2|9052.2|9057.3|9052.3|9058.3|9053.3|9057|9052|137
1611955200000|2021-01-29 21:20:00|9057.2|9052.2|9057.8|9052.8|9058|9053|9056.7|9051.7|12
1611955500000|2021-01-29 21:25:00|9058|9053|9056.2|9051.2|9058.1|9053.1|9056.2|9051.2|22
1611955800000|2021-01-29 21:30:00|9056.1|9051.1|9056.1|9051.1|9056.3|9051.3|9055.7|9050.7|8
1611956100000|2021-01-29 21:35:00|9056|9051|9056.7|9051.7|9057.6|9052.6|9056|9051|7
1611956400000|2021-01-29 21:40:00|9056.6|9051.6|9057.6|9052.6|9057.7|9052.7|9056.5|9051.5|27
1611956700000|2021-01-29 21:45:00|9057.7|9052.7|9056.2|9051.2|9057.7|9052.7|9056.2|9051.2|27
1611957000000|2021-01-29 21:50:00|9055.8|9050.8|9055.5|9050.5|9056.7|9051.7|9055.3|9050.3|31
1611957300000|2021-01-29 21:55:00|9055.3|9050.3|9055.8|9048.8|9056.4|9050.4|9053.1|9048.1|33
1612141200000|2021-02-01 01:00:00|9056.6|9051.6|9055.1|9050.1|9057.1|9052.1|9054.6|9049.6|226
1612141500000|2021-02-01 01:05:00|9055|9050|9056.1|9051.1|9057.1|9052.1|9052.8|9047.8|160
1612141800000|2021-02-01 01:10:00|9056|9051|9056.8|9051.8|9058.1|9053.1|9056|9051|14
1612142100000|2021-02-01 01:15:00|9056.6|9051.6|9052.6|9047.6|9056.8|9051.8|9052.6|9047.6|52
1612142400000|2021-02-01 01:20:00|9052.8|9047.8|9053.3|9048.3|9054|9049|9052.1|9047.1|8
1612142700000|2021-02-01 01:25:00|9053.1|9048.1|9051.3|9046.3|9053.6|9048.6|9050.1|9045.1|45
1612143000000|2021-02-01 01:30:00|9051.1|9046.1|9053.5|9048.5|9054|9049|9050.8|9045.8|20
1612143300000|2021-02-01 01:35:00|9053.6|9048.6|9054.6|9049.6|9054.8|9049.8|9052.6|9047.6|18
1612143600000|2021-02-01 01:40:00|9054.5|9049.5|9055.4|9050.4|9056.6|9051.6|9054.5|9049.5|37
1612143900000|2021-02-01 01:45:00|9055.5|9050.5|9055.1|9050.1|9057.5|9052.5|9054.5|9049.5|14
1612144200000|2021-02-01 01:50:00|9055.4|9050.4|9054.4|9049.4|9055.6|9050.6|9053.6|9048.6|10
1612144500000|2021-02-01 01:55:00|9054.3|9049.3|9056.6|9051.6|9057.3|9052.3|9054.1|9049.1|17
1612144800000|2021-02-01 02:00:00|9056.5|9051.5|9055.8|9050.8|9056.6|9051.6|9054.6|9049.6|25
1612145100000|2021-02-01 02:05:00|9055.9|9050.9|9057.1|9052.1|9057.1|9052.1|9055.6|9050.6|21
1612145400000|2021-02-01 02:10:00|9057|9052|9055.1|9050.1|9057.1|9052.1|9055|9050|36
1612145700000|2021-02-01 02:15:00|9055|9050|9055|9050|9056.1|9051.1|9054.8|9049.8|10
1612146000000|2021-02-01 02:20:00|9054.9|9049.9|9056.1|9051.1|9056.1|9051.1|9054.1|9049.1|37
1612146300000|2021-02-01 02:25:00|9056|9051|9056|9051|9056.6|9051.6|9055.3|9050.3|6
1612146600000|2021-02-01 02:30:00|9056.1|9051.1|9057.3|9052.3|9057.3|9052.3|9055.3|9050.3|50
1612146900000|2021-02-01 02:35:00|9057.6|9052.6|9057.6|9052.6|9057.8|9052.8|9056.9|9051.9|5
1612147200000|2021-02-01 02:40:00|9057.5|9052.5|9056.1|9051.1|9058.1|9053.1|9055|9050|59
1612147500000|2021-02-01 02:45:00|9056|9051|9057|9052|9057.4|9052.4|9055.6|9050.6|37
1612147800000|2021-02-01 02:50:00|9057.1|9052.1|9056.6|9051.6|9057.6|9052.6|9056|9051|4
1612148100000|2021-02-01 02:55:00|9056.5|9051.5|9056.5|9051.5|9057.6|9052.6|9056.3|9051.3|26
1612148400000|2021-02-01 03:00:00|9056.4|9051.4|9056.6|9051.6|9056.6|9051.6|9055.8|9050.8|23
1612148700000|2021-02-01 03:05:00|9056.5|9051.5|9056.1|9051.1|9056.6|9051.6|9055.8|9050.8|3
1612149000000|2021-02-01 03:10:00|9056.3|9051.3|9056.1|9051.1|9056.6|9051.6|9055.8|9050.8|1
1612149300000|2021-02-01 03:15:00|9056|9051|9054.9|9049.9|9056.1|9051.1|9054.9|9049.9|10
1612149600000|2021-02-01 03:20:00|9054.8|9049.8|9054.5|9049.5|9054.8|9049.8|9053.8|9048.8|1
1612149900000|2021-02-01 03:25:00|9054.3|9049.3|9054.1|9049.1|9054.6|9049.6|9053.6|9048.6|14
1612150200000|2021-02-01 03:30:00|9053.9|9048.9|9052.9|9047.9|9054.1|9049.1|9052.7|9047.7|26
1612150500000|2021-02-01 03:35:00|9052.8|9047.8|9054.1|9049.1|9054.1|9049.1|9052.7|9047.7|13
1612150800000|2021-02-01 03:40:00|9054|9049|9052.4|9047.4|9054|9049|9052.3|9047.3|5
1612151100000|2021-02-01 03:45:00|9052.3|9047.3|9052.8|9047.8|9053.1|9048.1|9052.3|9047.3|7
1612151400000|2021-02-01 03:50:00|9052.6|9047.6|9052.8|9047.8|9053.1|9048.1|9052.5|9047.5|2
1612151700000|2021-02-01 03:55:00|9052.6|9047.6|9053.1|9048.1|9053.6|9048.6|9052.6|9047.6|7
1612152000000|2021-02-01 04:00:00|9053.2|9048.2|9052.6|9047.6|9053.6|9048.6|9052.5|9047.5|13
1612152300000|2021-02-01 04:05:00|9052.7|9047.7|9053.5|9048.5|9053.5|9048.5|9052.1|9047.1|15
1612152600000|2021-02-01 04:10:00|9053.6|9048.6|9051.6|9046.6|9053.6|9048.6|9051.1|9046.1|82
1612152900000|2021-02-01 04:15:00|9051.5|9046.5|9051.9|9046.9|9052.6|9047.6|9051.2|9046.2|14
1612153200000|2021-02-01 04:20:00|9051.8|9046.8|9052.1|9047.1|9052.6|9047.6|9051.6|9046.6|3
1612153500000|2021-02-01 04:25:00|9052|9047|9053.1|9048.1|9053.1|9048.1|9051.7|9046.7|14
1612153800000|2021-02-01 04:30:00|9053|9048|9053.1|9048.1|9053.1|9048.1|9052.6|9047.6|4
1612154100000|2021-02-01 04:35:00|9053.6|9048.6|9052.9|9047.9|9053.6|9048.6|9052.6|9047.6|15
1612154400000|2021-02-01 04:40:00|9053|9048|9053.1|9048.1|9053.6|9048.6|9052.5|9047.5|10
1612154700000|2021-02-01 04:45:00|9053.2|9048.2|9053.5|9048.5|9054.1|9049.1|9052.6|9047.6|28
1612155000000|2021-02-01 04:50:00|9053.6|9048.6|9054.1|9049.1|9054.1|9049.1|9053|9048|17
1612155300000|2021-02-01 04:55:00|9054|9049|9054.6|9049.6|9054.6|9049.6|9053.8|9048.8|26
1612155600000|2021-02-01 05:00:00|9054.5|9049.5|9054.1|9049.1|9054.6|9049.6|9053.5|9048.5|24
1612155900000|2021-02-01 05:05:00|9054.2|9049.2|9054.1|9049.1|9054.6|9049.6|9053.8|9048.8|1
1612156200000|2021-02-01 05:10:00|9054|9049|9054|9049|9054.1|9049.1|9053.5|9048.5|5
1612156500000|2021-02-01 05:15:00|9054.1|9049.1|9054.1|9049.1|9054.3|9049.3|9053.6|9048.6|19
1612156800000|2021-02-01 05:20:00|9054.2|9049.2|9054.5|9049.5|9054.6|9049.6|9054|9049|12
1612157100000|2021-02-01 05:25:00|9054.6|9049.6|9054.4|9049.4|9055.1|9050.1|9054.2|9049.2|19
1612157400000|2021-02-01 05:30:00|9054.5|9049.5|9053.9|9048.9|9054.6|9049.6|9053.5|9048.5|22
1612157700000|2021-02-01 05:35:00|9053.8|9048.8|9054.1|9049.1|9054.1|9049.1|9053.4|9048.4|8
1612158000000|2021-02-01 05:40:00|9054|9049|9054.6|9049.6|9055.1|9050.1|9053.9|9048.9|13
1612158300000|2021-02-01 05:45:00|9054.5|9049.5|9053.5|9048.5|9054.5|9049.5|9052.6|9047.6|6
1612158600000|2021-02-01 05:50:00|9053.6|9048.6|9051.8|9046.8|9053.6|9048.6|9051.4|9046.4|11
1612158900000|2021-02-01 05:55:00|9051.6|9046.6|9051.5|9046.5|9051.6|9046.6|9049.6|9044.6|40
1612159200000|2021-02-01 06:00:00|9051.4|9046.4|9052.4|9047.4|9053.1|9048.1|9051.1|9046.1|12
1612159500000|2021-02-01 06:05:00|9052.3|9047.3|9051.6|9046.6|9052.4|9047.4|9051.6|9046.6|6
1612159800000|2021-02-01 06:10:00|9051.7|9046.7|9050.6|9045.6|9052.1|9047.1|9050.5|9045.5|15
1612160100000|2021-02-01 06:15:00|9050.9|9045.9|9051.6|9046.6|9051.9|9046.9|9050.9|9045.9|18
1612160400000|2021-02-01 06:20:00|9051.5|9046.5|9050.9|9045.9|9051.6|9046.6|9050.5|9045.5|4
1612160700000|2021-02-01 06:25:00|9051|9046|9051.6|9046.6|9052.1|9047.1|9050.5|9045.5|11
1612161000000|2021-02-01 06:30:00|9051.5|9046.5|9051.8|9046.8|9052.1|9047.1|9051.3|9046.3|4
1612161300000|2021-02-01 06:35:00|9051.5|9046.5|9052.2|9047.2|9052.4|9047.4|9051.4|9046.4|15
1612161600000|2021-02-01 06:40:00|9052.4|9047.4|9051.9|9046.9|9053.1|9048.1|9051.8|9046.8|13
1612161900000|2021-02-01 06:45:00|9052|9047|9052.4|9047.4|9052.6|9047.6|9052|9047|12
1612162200000|2021-02-01 06:50:00|9052.1|9047.1|9052.3|9047.3|9052.6|9047.6|9052|9047|2
1612162500000|2021-02-01 06:55:00|9052.1|9047.1|9052.5|9047.5|9053.1|9048.1|9052|9047|9
1612162800000|2021-02-01 07:00:00|9052.2|9047.2|9053.5|9048.5|9054.5|9049.5|9051.5|9046.5|35
1612163100000|2021-02-01 07:05:00|9053.4|9048.4|9056.7|9051.7|9057.6|9052.6|9052.5|9047.5|33
1612163400000|2021-02-01 07:10:00|9056.9|9051.9|9058.1|9053.1|9058.1|9053.1|9056.2|9051.2|11
1612163700000|2021-02-01 07:15:00|9057.7|9052.7|9055.4|9050.4|9057.8|9052.8|9054.6|9049.6|25
1612164000000|2021-02-01 07:20:00|9055.5|9050.5|9055.7|9050.7|9057.1|9052.1|9055.1|9050.1|22
1612164300000|2021-02-01 07:25:00|9055.9|9050.9|9056.1|9051.1|9056.6|9051.6|9054.2|9049.2|10
1612164600000|2021-02-01 07:30:00|9055.9|9050.9|9055.1|9050.1|9056|9051|9053.6|9048.6|15
1612164900000|2021-02-01 07:35:00|9055.2|9050.2|9056.5|9051.5|9057.4|9052.4|9054.1|9049.1|10
1612165200000|2021-02-01 07:40:00|9056.6|9051.6|9054.9|9049.9|9057.9|9052.9|9054.9|9049.9|6
1612165500000|2021-02-01 07:45:00|9054.8|9049.8|9054.5|9049.5|9055.6|9050.6|9053.6|9048.6|8
1612165800000|2021-02-01 07:50:00|9054.4|9049.4|9055.1|9050.1|9057|9052|9054.2|9049.2|44
1612166100000|2021-02-01 07:55:00|9055.2|9050.2|9054.7|9049.7|9056.6|9051.6|9054.1|9049.1|34
1612166400000|2021-02-01 08:00:00|9054.9|9049.9|9056.9|9051.9|9060.1|9055.1|9053.6|9048.6|183
1612166700000|2021-02-01 08:05:00|9056.6|9051.6|9055.1|9050.1|9057.9|9052.9|9053.8|9048.8|81
1612167000000|2021-02-01 08:10:00|9055|9050|9051.4|9046.4|9055|9050|9050.9|9045.9|88
1612167300000|2021-02-01 08:15:00|9051.5|9046.5|9055.1|9050.1|9056.1|9051.1|9050.4|9045.4|28
1612167600000|2021-02-01 08:20:00|9055.2|9050.2|9057.6|9052.6|9057.6|9052.6|9054.2|9049.2|45
1612167900000|2021-02-01 08:25:00|9057.7|9052.7|9064.1|9059.1|9064.3|9059.3|9057.3|9052.3|123
1612168200000|2021-02-01 08:30:00|9064.2|9059.2|9064.2|9059.2|9065.1|9060.1|9061.4|9056.4|52
1612168500000|2021-02-01 08:35:00|9064.4|9059.4|9066.4|9061.4|9067|9062|9064.1|9059.1|137
1612168800000|2021-02-01 08:40:00|9066.3|9061.3|9067.2|9062.2|9067.6|9062.6|9065.1|9060.1|106
1612169100000|2021-02-01 08:45:00|9067.4|9062.4|9070.1|9065.1|9070.4|9065.4|9066.1|9061.1|32
1612169400000|2021-02-01 08:50:00|9070|9065|9070.7|9065.7|9073.5|9068.5|9069.4|9064.4|74
1612169700000|2021-02-01 08:55:00|9070.6|9065.6|9079.5|9074.5|9079.9|9074.9|9070.6|9065.6|198
1612170000000|2021-02-01 09:00:00|9079.6|9074.6|9077.6|9072.6|9083.1|9078.1|9077.1|9072.1|200
1612170300000|2021-02-01 09:05:00|9077.4|9072.4|9077.1|9072.1|9081.3|9076.3|9076.1|9071.1|46
1612170600000|2021-02-01 09:10:00|9077|9072|9076.9|9071.9|9077.8|9072.8|9075.4|9070.4|56
1612170900000|2021-02-01 09:15:00|9077|9072|9072.6|9067.6|9077.4|9072.4|9072.6|9067.6|141
1612171200000|2021-02-01 09:20:00|9072.7|9067.7|9075.1|9070.1|9075.4|9070.4|9070.1|9065.1|40
1612171500000|2021-02-01 09:25:00|9074.6|9069.6|9071.6|9066.6|9075.1|9070.1|9071.1|9066.1|54
1612171800000|2021-02-01 09:30:00|9071.7|9066.7|9070.2|9065.2|9073.1|9068.1|9070.1|9065.1|74
1612172100000|2021-02-01 09:35:00|9070.4|9065.4|9071.7|9066.7|9072.5|9067.5|9068.6|9063.6|117
1612172400000|2021-02-01 09:40:00|9071.6|9066.6|9073.2|9068.2|9073.2|9068.2|9070.4|9065.4|30
1612172700000|2021-02-01 09:45:00|9073.4|9068.4|9074.6|9069.6|9076.6|9071.6|9072.5|9067.5|72
1612173000000|2021-02-01 09:50:00|9074.7|9069.7|9076.4|9071.4|9077.8|9072.8|9073.6|9068.6|54
1612173300000|2021-02-01 09:55:00|9076.3|9071.3|9075.7|9070.7|9077.6|9072.6|9075.2|9070.2|31
1612173600000|2021-02-01 10:00:00|9075.9|9070.9|9077|9072|9077.6|9072.6|9075.8|9070.8|48
1612173900000|2021-02-01 10:05:00|9077.1|9072.1|9078.2|9073.2|9078.9|9073.9|9076.9|9071.9|49
1612174200000|2021-02-01 10:10:00|9078.4|9073.4|9079.9|9074.9|9080.2|9075.2|9077.6|9072.6|19
1612174500000|2021-02-01 10:15:00|9080|9075|9082.9|9077.9|9083.1|9078.1|9079.6|9074.6|48
1612174800000|2021-02-01 10:20:00|9082.8|9077.8|9081.6|9076.6|9083.1|9078.1|9079.6|9074.6|48
1612175100000|2021-02-01 10:25:00|9082|9077|9081.1|9076.1|9082.1|9077.1|9080.1|9075.1|19
1612175400000|2021-02-01 10:30:00|9081.6|9076.6|9086|9081|9087.6|9082.6|9081.6|9076.6|163
1612175700000|2021-02-01 10:35:00|9086.1|9081.1|9089.6|9084.6|9092.1|9087.1|9084.5|9079.5|397
1612176000000|2021-02-01 10:40:00|9089.5|9084.5|9089.3|9084.3|9092.3|9087.3|9088.1|9083.1|101
1612176300000|2021-02-01 10:45:00|9089.1|9084.1|9087.1|9082.1|9090.6|9085.6|9087.1|9082.1|112
1612176600000|2021-02-01 10:50:00|9087.2|9082.2|9086.9|9081.9|9089|9084|9086.7|9081.7|59
1612176900000|2021-02-01 10:55:00|9087|9082|9085.5|9080.5|9089|9084|9084.1|9079.1|189
1612177200000|2021-02-01 11:00:00|9085.4|9080.4|9086.6|9081.6|9087.2|9082.2|9085.1|9080.1|68
1612177500000|2021-02-01 11:05:00|9086.7|9081.7|9086.1|9081.1|9087.1|9082.1|9085.2|9080.2|38
1612177800000|2021-02-01 11:10:00|9086.2|9081.2|9085.1|9080.1|9086.7|9081.7|9084.1|9079.1|25
1612178100000|2021-02-01 11:15:00|9085|9080|9087.1|9082.1|9087.2|9082.2|9084.4|9079.4|55
1612178400000|2021-02-01 11:20:00|9086.8|9081.8|9087.9|9082.9|9088.1|9083.1|9085.9|9080.9|56
1612178700000|2021-02-01 11:25:00|9088|9083|9084.5|9079.5|9088.1|9083.1|9084.1|9079.1|87
1612179000000|2021-02-01 11:30:00|9084.6|9079.6|9085.6|9080.6|9086.1|9081.1|9083.6|9078.6|59
1612179300000|2021-02-01 11:35:00|9085.7|9080.7|9089.5|9084.5|9089.9|9084.9|9085.6|9080.6|40
1612179600000|2021-02-01 11:40:00|9089.7|9084.7|9086.8|9081.8|9090.6|9085.6|9086.6|9081.6|82
1612179900000|2021-02-01 11:45:00|9086.6|9081.6|9086.6|9081.6|9088.9|9083.9|9086.4|9081.4|38
1612180200000|2021-02-01 11:50:00|9086.7|9081.7|9083.6|9078.6|9086.7|9081.7|9082.6|9077.6|95
1612180500000|2021-02-01 11:55:00|9083.5|9078.5|9085.1|9080.1|9085.1|9080.1|9083.4|9078.4|35
1612180800000|2021-02-01 12:00:00|9085|9080|9083.1|9078.1|9085.1|9080.1|9082.1|9077.1|94
1612181100000|2021-02-01 12:05:00|9083|9078|9081.1|9076.1|9083.1|9078.1|9080.8|9075.8|48
1612181400000|2021-02-01 12:10:00|9080.8|9075.8|9080|9075|9082.1|9077.1|9079.9|9074.9|43
1612181700000|2021-02-01 12:15:00|9079.9|9074.9|9081.8|9076.8|9082.3|9077.3|9078.6|9073.6|60
1612182000000|2021-02-01 12:20:00|9081.6|9076.6|9082|9077|9082.1|9077.1|9080.6|9075.6|26
1612182300000|2021-02-01 12:25:00|9081.9|9076.9|9084.1|9079.1|9085.2|9080.2|9081.6|9076.6|37
1612182600000|2021-02-01 12:30:00|9084.4|9079.4|9083.1|9078.1|9084.7|9079.7|9082.6|9077.6|26
1612182900000|2021-02-01 12:35:00|9083|9078|9084.5|9079.5|9084.6|9079.6|9082.1|9077.1|52
1612183200000|2021-02-01 12:40:00|9084.6|9079.6|9083.6|9078.6|9085.1|9080.1|9083.1|9078.1|10
1612183500000|2021-02-01 12:45:00|9084|9079|9083.6|9078.6|9086.1|9081.1|9083.1|9078.1|59
1612183800000|2021-02-01 12:50:00|9083.7|9078.7|9084.8|9079.8|9085.6|9080.6|9083.1|9078.1|22
1612184100000|2021-02-01 12:55:00|9084.6|9079.6|9089.3|9084.3|9091.1|9086.1|9084.1|9079.1|157
1612184400000|2021-02-01 13:00:00|9089.1|9084.1|9087.6|9082.6|9091.1|9086.1|9087.4|9082.4|74
1612184700000|2021-02-01 13:05:00|9087.7|9082.7|9083.9|9078.9|9088.1|9083.1|9083.6|9078.6|71
1612185000000|2021-02-01 13:10:00|9084|9079|9085|9080|9086.7|9081.7|9083.6|9078.6|19
1612185300000|2021-02-01 13:15:00|9084.9|9079.9|9083.9|9078.9|9086.1|9081.1|9083.1|9078.1|105
1612185600000|2021-02-01 13:20:00|9083.7|9078.7|9087.3|9082.3|9087.4|9082.4|9083|9078|67
1612185900000|2021-02-01 13:25:00|9087.1|9082.1|9089.3|9084.3|9090.5|9085.5|9086.7|9081.7|194
1612186200000|2021-02-01 13:30:00|9089.5|9084.5|9089.3|9084.3|9090.6|9085.6|9087.9|9082.9|141
1612186500000|2021-02-01 13:35:00|9089.1|9084.1|9088.9|9083.9|9090.1|9085.1|9088.2|9083.2|111
1612186800000|2021-02-01 13:40:00|9088.8|9083.8|9086.4|9081.4|9089|9084|9085.9|9080.9|74
1612187100000|2021-02-01 13:45:00|9086.5|9081.5|9084.6|9079.6|9086.5|9081.5|9082.9|9077.9|146
1612187400000|2021-02-01 13:50:00|9084.2|9079.2|9085.9|9080.9|9086|9081|9082|9077|190
1612187700000|2021-02-01 13:55:00|9085.8|9080.8|9088.1|9083.1|9088.7|9083.7|9084.6|9079.6|60
1612188000000|2021-02-01 14:00:00|9087.9|9082.9|9085.7|9080.7|9088.1|9083.1|9084.1|9079.1|92
1612188300000|2021-02-01 14:05:00|9085.8|9080.8|9084.6|9079.6|9087.5|9082.5|9084.1|9079.1|111
1612188600000|2021-02-01 14:10:00|9084.3|9079.3|9083.8|9078.8|9084.6|9079.6|9082.6|9077.6|90
1612188900000|2021-02-01 14:15:00|9083.6|9078.6|9082.1|9077.1|9084.4|9079.4|9081.5|9076.5|43
1612189200000|2021-02-01 14:20:00|9082|9077|9080.6|9075.6|9083.1|9078.1|9080.1|9075.1|45
1612189500000|2021-02-01 14:25:00|9081.1|9076.1|9077.6|9072.6|9081.6|9076.6|9077.4|9072.4|71
1612189800000|2021-02-01 14:30:00|9077.7|9072.7|9079.3|9074.3|9082|9077|9077.1|9072.1|226
1612190100000|2021-02-01 14:35:00|9079.1|9074.1|9080.7|9075.7|9081.1|9076.1|9078.2|9073.2|54
1612190400000|2021-02-01 14:40:00|9080.9|9075.9|9080.6|9075.6|9081.8|9076.8|9079.6|9074.6|47
1612190700000|2021-02-01 14:45:00|9080.5|9075.5|9086.5|9081.5|9086.6|9081.6|9080.1|9075.1|177
1612191000000|2021-02-01 14:50:00|9086.6|9081.6|9087.1|9082.1|9088.1|9083.1|9084.9|9079.9|159
1612191300000|2021-02-01 14:55:00|9087.2|9082.2|9086.9|9081.9|9087.6|9082.6|9085.1|9080.1|85
1612191600000|2021-02-01 15:00:00|9086.6|9081.6|9083.8|9078.8|9087.4|9082.4|9082.5|9077.5|106
1612191900000|2021-02-01 15:05:00|9084|9079|9086.6|9081.6|9087|9082|9082.5|9077.5|95
1612192200000|2021-02-01 15:10:00|9086.5|9081.5|9083.7|9078.7|9086.6|9081.6|9082.5|9077.5|58
1612192500000|2021-02-01 15:15:00|9083.9|9078.9|9080.6|9075.6|9084.1|9079.1|9080.1|9075.1|125
1612192800000|2021-02-01 15:20:00|9080.5|9075.5|9080.6|9075.6|9082.1|9077.1|9080.3|9075.3|51
1612193100000|2021-02-01 15:25:00|9080.8|9075.8|9081.8|9076.8|9081.9|9076.9|9078.8|9073.8|118
1612193400000|2021-02-01 15:30:00|9081.7|9076.7|9080.5|9075.5|9082|9077|9079|9074|63
1612193700000|2021-02-01 15:35:00|9080.6|9075.6|9085.4|9080.4|9085.4|9080.4|9080.6|9075.6|40
1612194000000|2021-02-01 15:40:00|9085.2|9080.2|9085.1|9080.1|9087.6|9082.6|9083.6|9078.6|52
1612194300000|2021-02-01 15:45:00|9085.2|9080.2|9089.2|9084.2|9090.1|9085.1|9084|9079|169
1612194600000|2021-02-01 15:50:00|9089.1|9084.1|9094.1|9089.1|9094.1|9089.1|9087.6|9082.6|172
1612194900000|2021-02-01 15:55:00|9093.9|9088.9|9091|9086|9094.1|9089.1|9090.5|9085.5|151
1612195200000|2021-02-01 16:00:00|9091.1|9086.1|9092.8|9087.8|9093.6|9088.6|9091.1|9086.1|230
1612195500000|2021-02-01 16:05:00|9093|9088|9090.8|9085.8|9094.1|9089.1|9089.5|9084.5|179
1612195800000|2021-02-01 16:10:00|9090.9|9085.9|9093.5|9088.5|9093.6|9088.6|9090.8|9085.8|106
1612196100000|2021-02-01 16:15:00|9093.6|9088.6|9091.3|9086.3|9095.8|9090.8|9090.6|9085.6|276
1612196400000|2021-02-01 16:20:00|9091.1|9086.1|9089.4|9084.4|9091.1|9086.1|9087.3|9082.3|362
1612196700000|2021-02-01 16:25:00|9089.3|9084.3|9090|9085|9090|9085|9088.4|9083.4|205
1612197000000|2021-02-01 16:30:00|9090.1|9085.1|9094.6|9089.6|9094.6|9089.6|9089.3|9084.3|128
1612197300000|2021-02-01 16:35:00|9094.5|9089.5|9092.1|9087.1|9094.6|9089.6|9091.6|9086.6|87
1612197600000|2021-02-01 16:40:00|9092|9087|9090.8|9085.8|9092|9087|9090|9085|75
1612197900000|2021-02-01 16:45:00|9090.9|9085.9|9091.2|9086.2|9091.5|9086.5|9090.1|9085.1|66
1612198200000|2021-02-01 16:50:00|9091.4|9086.4|9091.8|9086.8|9092.6|9087.6|9090.8|9085.8|42
1612198500000|2021-02-01 16:55:00|9091.6|9086.6|9097.4|9092.4|9097.6|9092.6|9091.5|9086.5|125
1612198800000|2021-02-01 17:00:00|9097.3|9092.3|9096.4|9091.4|9098.9|9093.9|9096.1|9091.1|231
1612199100000|2021-02-01 17:05:00|9096.1|9091.1|9097.6|9092.6|9097.6|9092.6|9096.1|9091.1|60
1612199400000|2021-02-01 17:10:00|9097.8|9092.8|9100.4|9095.4|9100.6|9095.6|9097.8|9092.8|97
1612199700000|2021-02-01 17:15:00|9100.5|9095.5|9099.1|9094.1|9100.6|9095.6|9098.6|9093.6|81
1612200000000|2021-02-01 17:20:00|9099.3|9094.3|9098.9|9093.9|9099.5|9094.5|9098.1|9093.1|60
1612200300000|2021-02-01 17:25:00|9099|9094|9100.1|9095.1|9100.1|9095.1|9098.2|9093.2|69
1612200600000|2021-02-01 17:30:00|9100.3|9095.3|9097.6|9092.6|9100.3|9095.3|9097.1|9092.1|95
1612200900000|2021-02-01 17:35:00|9097.7|9092.7|9098.2|9093.2|9098.9|9093.9|9096.8|9091.8|246
1612201200000|2021-02-01 17:40:00|9098.4|9093.4|9099.1|9094.1|9099.2|9094.2|9097.4|9092.4|88
1612201500000|2021-02-01 17:45:00|9099.2|9094.2|9098.1|9093.1|9099.6|9094.6|9097.8|9092.8|56
1612201800000|2021-02-01 17:50:00|9098|9093|9099.1|9094.1|9099.1|9094.1|9097.6|9092.6|25
1612202100000|2021-02-01 17:55:00|9098.9|9093.9|9096.6|9091.6|9099.1|9094.1|9096.6|9091.6|45
1612202400000|2021-02-01 18:00:00|9096.8|9091.8|9101.4|9096.4|9101.4|9096.4|9096.6|9091.6|84
1612202700000|2021-02-01 18:05:00|9101.2|9096.2|9099.1|9094.1|9101.5|9096.5|9099.1|9094.1|27
1612203000000|2021-02-01 18:10:00|9099.2|9094.2|9095.6|9090.6|9099.4|9094.4|9095.6|9090.6|135
1612203300000|2021-02-01 18:15:00|9095.9|9090.9|9091.1|9086.1|9096.1|9091.1|9090.9|9085.9|272
1612203600000|2021-02-01 18:20:00|9091.2|9086.2|9091.1|9086.1|9091.6|9086.6|9089.6|9084.6|60
1612203900000|2021-02-01 18:25:00|9090.9|9085.9|9092.7|9087.7|9093.4|9088.4|9090.6|9085.6|54
1612204200000|2021-02-01 18:30:00|9092.9|9087.9|9095.6|9090.6|9095.6|9090.6|9091.2|9086.2|40
1612204500000|2021-02-01 18:35:00|9095.4|9090.4|9098.1|9093.1|9098.9|9093.9|9094.7|9089.7|65
1612204800000|2021-02-01 18:40:00|9098.2|9093.2|9096.6|9091.6|9098.2|9093.2|9096.1|9091.1|177
1612205100000|2021-02-01 18:45:00|9096.5|9091.5|9098.5|9093.5|9098.5|9093.5|9096.1|9091.1|64
1612205400000|2021-02-01 18:50:00|9098.4|9093.4|9098.7|9093.7|9099|9094|9097.5|9092.5|64
1612205700000|2021-02-01 18:55:00|9098.8|9093.8|9097.6|9092.6|9099.5|9094.5|9097.6|9092.6|54
1612206000000|2021-02-01 19:00:00|9097.7|9092.7|9098.1|9093.1|9098.4|9093.4|9097.6|9092.6|42
1612206300000|2021-02-01 19:05:00|9098.2|9093.2|9096.6|9091.6|9099.4|9094.4|9096.6|9091.6|74
1612206600000|2021-02-01 19:10:00|9096.7|9091.7|9095.1|9090.1|9097|9092|9094.5|9089.5|35
1612206900000|2021-02-01 19:15:00|9095|9090|9093.6|9088.6|9095|9090|9093.6|9088.6|40
1612207200000|2021-02-01 19:20:00|9093.5|9088.5|9093.7|9088.7|9094.5|9089.5|9093.5|9088.5|12
1612207500000|2021-02-01 19:25:00|9093.8|9088.8|9092.4|9087.4|9094|9089|9092.1|9087.1|20
1612207800000|2021-02-01 19:30:00|9092.2|9087.2|9092.1|9087.1|9093.1|9088.1|9092|9087|21
1612208100000|2021-02-01 19:35:00|9092.2|9087.2|9091.5|9086.5|9092.5|9087.5|9091.1|9086.1|27
1612208400000|2021-02-01 19:40:00|9091.4|9086.4|9093|9088|9093.1|9088.1|9090.4|9085.4|76
1612208700000|2021-02-01 19:45:00|9092.9|9087.9|9094.1|9089.1|9094.1|9089.1|9092.1|9087.1|20
1612209000000|2021-02-01 19:50:00|9093.6|9088.6|9096.6|9091.6|9096.6|9091.6|9093.6|9088.6|61
1612209300000|2021-02-01 19:55:00|9096.9|9091.9|9098.7|9093.7|9098.7|9093.7|9096.6|9091.6|385
1612209600000|2021-02-01 20:00:00|9098.8|9093.8|9098.5|9093.5|9099.1|9094.1|9098.1|9093.1|123
1612209900000|2021-02-01 20:05:00|9098.6|9093.6|9096.2|9091.2|9099.7|9094.7|9096.1|9091.1|48
1612210200000|2021-02-01 20:10:00|9096.1|9091.1|9099.1|9094.1|9099.7|9094.7|9095.6|9090.6|103
1612210500000|2021-02-01 20:15:00|9099|9094|9099.7|9094.7|9100.2|9095.2|9098.1|9093.1|37
1612210800000|2021-02-01 20:20:00|9099.6|9094.6|9100.6|9095.6|9100.6|9095.6|9099.1|9094.1|68
1612211100000|2021-02-01 20:25:00|9100.5|9095.5|9101.8|9096.8|9101.8|9096.8|9100.1|9095.1|84
1612211400000|2021-02-01 20:30:00|9101.7|9096.7|9102.8|9097.8|9103|9098|9101|9096|350
1612211700000|2021-02-01 20:35:00|9103|9098|9104.1|9099.1|9105|9100|9102.6|9097.6|149
1612212000000|2021-02-01 20:40:00|9104.2|9099.2|9104.5|9099.5|9105|9100|9103.1|9098.1|92
1612212300000|2021-02-01 20:45:00|9104.6|9099.6|9103.1|9098.1|9104.7|9099.7|9103.1|9098.1|102
1612212600000|2021-02-01 20:50:00|9103.2|9098.2|9102.6|9097.6|9104.6|9099.6|9102.1|9097.1|60
1612212900000|2021-02-01 20:55:00|9102.7|9097.7|9105.5|9100.5|9105.6|9100.6|9102.7|9097.7|273
1612213200000|2021-02-01 21:00:00|9105.4|9100.4|9105.4|9100.4|9105.6|9100.6|9102.9|9097.9|112
1612213500000|2021-02-01 21:05:00|9105.2|9100.2|9103.1|9098.1|9105.6|9100.6|9103.1|9098.1|14
1612213800000|2021-02-01 21:10:00|9103.3|9098.3|9104.4|9099.4|9104.6|9099.6|9103.3|9098.3|274
1612214100000|2021-02-01 21:15:00|9104.2|9099.2|9104.5|9099.5|9104.5|9099.5|9104.1|9099.1|43
1612214400000|2021-02-01 21:20:00|9104.6|9099.6|9104.5|9099.5|9105|9100|9104.3|9099.3|33
1612214700000|2021-02-01 21:25:00|9104.2|9099.2|9104.2|9099.2|9105.5|9100.5|9104.1|9099.1|48
1612215000000|2021-02-01 21:30:00|9104.1|9099.1|9102.6|9097.6|9104.1|9099.1|9102.6|9097.6|55
1612215300000|2021-02-01 21:35:00|9102.7|9097.7|9104.1|9099.1|9104.1|9099.1|9102.6|9097.6|26
1612215600000|2021-02-01 21:40:00|9104|9099|9104.1|9099.1|9104.1|9099.1|9103.4|9098.4|24
1612215900000|2021-02-01 21:45:00|9104.2|9099.2|9104.4|9099.4|9104.4|9099.4|9102.6|9097.6|41
1612216200000|2021-02-01 21:50:00|9104.2|9099.2|9103.4|9098.4|9104.2|9099.2|9103.2|9098.2|23
1612216500000|2021-02-01 21:55:00|9103.6|9098.6|9104.4|9099.4|9104.7|9099.7|9103.2|9098.2|21
1612227600000|2021-02-02 01:00:00|9098.1|9093.1|9097.1|9092.1|9099.1|9094.1|9096.1|9091.1|123
1612227900000|2021-02-02 01:05:00|9097|9092|9095.6|9090.6|9097.6|9092.6|9095.6|9090.6|29
1612228200000|2021-02-02 01:10:00|9095.8|9090.8|9095.1|9090.1|9096.1|9091.1|9094.1|9089.1|29
1612228500000|2021-02-02 01:15:00|9095|9090|9092.3|9087.3|9095.1|9090.1|9090.7|9085.7|96
1612228800000|2021-02-02 01:20:00|9092.2|9087.2|9091.5|9086.5|9093.3|9088.3|9091.4|9086.4|61
1612229100000|2021-02-02 01:25:00|9091.4|9086.4|9090.8|9085.8|9092.7|9087.7|9090.8|9085.8|78
1612229400000|2021-02-02 01:30:00|9090.7|9085.7|9091.7|9086.7|9091.7|9086.7|9090.1|9085.1|132
1612229700000|2021-02-02 01:35:00|9091.8|9086.8|9090.3|9085.3|9091.9|9086.9|9090.3|9085.3|34
1612230000000|2021-02-02 01:40:00|9090.2|9085.2|9087.9|9082.9|9090.2|9085.2|9087.9|9082.9|43
1612230300000|2021-02-02 01:45:00|9087.8|9082.8|9090.4|9085.4|9090.4|9085.4|9087.8|9082.8|47
1612230600000|2021-02-02 01:50:00|9090.6|9085.6|9086.1|9081.1|9090.6|9085.6|9085.3|9080.3|52
1612230900000|2021-02-02 01:55:00|9085.9|9080.9|9086.1|9081.1|9086.3|9081.3|9084.6|9079.6|26
1612231200000|2021-02-02 02:00:00|9086|9081|9085.8|9080.8|9086.1|9081.1|9083.8|9078.8|72
1612231500000|2021-02-02 02:05:00|9085.7|9080.7|9085.6|9080.6|9086.8|9081.8|9085.5|9080.5|37
1612231800000|2021-02-02 02:10:00|9085.7|9080.7|9087.2|9082.2|9087.3|9082.3|9085.3|9080.3|30
1612232100000|2021-02-02 02:15:00|9087.3|9082.3|9087|9082|9087.8|9082.8|9086.5|9081.5|45
1612232400000|2021-02-02 02:20:00|9086.8|9081.8|9087.1|9082.1|9087.6|9082.6|9086.7|9081.7|17
1612232700000|2021-02-02 02:25:00|9087.3|9082.3|9087.3|9082.3|9087.6|9082.6|9086.5|9081.5|15
1612233000000|2021-02-02 02:30:00|9087.1|9082.1|9086.6|9081.6|9087.2|9082.2|9085.7|9080.7|63
1612233300000|2021-02-02 02:35:00|9086.8|9081.8|9086.4|9081.4|9086.8|9081.8|9085.8|9080.8|10
1612233600000|2021-02-02 02:40:00|9086.6|9081.6|9087.8|9082.8|9088.2|9083.2|9086.3|9081.3|29
1612233900000|2021-02-02 02:45:00|9087.7|9082.7|9086.8|9081.8|9087.8|9082.8|9086.8|9081.8|19
1612234200000|2021-02-02 02:50:00|9086.9|9081.9|9086.3|9081.3|9087.2|9082.2|9085.9|9080.9|32
1612234500000|2021-02-02 02:55:00|9086.2|9081.2|9086.9|9081.9|9087.2|9082.2|9085.8|9080.8|14
1612234800000|2021-02-02 03:00:00|9086.8|9081.8|9087.7|9082.7|9088.2|9083.2|9086.2|9081.2|28
1612235100000|2021-02-02 03:05:00|9087.6|9082.6|9088.2|9083.2|9088.2|9083.2|9087.4|9082.4|8
1612235400000|2021-02-02 03:10:00|9087.9|9082.9|9088.1|9083.1|9088.7|9083.7|9087.8|9082.8|18
1612235700000|2021-02-02 03:15:00|9088.2|9083.2|9087.2|9082.2|9088.2|9083.2|9086.2|9081.2|12
1612236000000|2021-02-02 03:20:00|9087.3|9082.3|9086.3|9081.3|9087.7|9082.7|9085.8|9080.8|13
1612236300000|2021-02-02 03:25:00|9086.4|9081.4|9086.4|9081.4|9086.9|9081.9|9085.8|9080.8|12
1612236600000|2021-02-02 03:30:00|9086.7|9081.7|9088.5|9083.5|9089.2|9084.2|9085.8|9080.8|155
1612236900000|2021-02-02 03:35:00|9088.2|9083.2|9087.6|9082.6|9089.3|9084.3|9087.3|9082.3|29
1612237200000|2021-02-02 03:40:00|9087.4|9082.4|9088.2|9083.2|9089.3|9084.3|9087.4|9082.4|43
1612237500000|2021-02-02 03:45:00|9088.3|9083.3|9087.5|9082.5|9088.4|9083.4|9087.4|9082.4|14
1612237800000|2021-02-02 03:50:00|9087.4|9082.4|9087.5|9082.5|9087.8|9082.8|9086.7|9081.7|11
1612238100000|2021-02-02 03:55:00|9087.6|9082.6|9088.3|9083.3|9088.7|9083.7|9087.2|9082.2|25
1612238400000|2021-02-02 04:00:00|9088.2|9083.2|9088.7|9083.7|9089.1|9084.1|9088.1|9083.1|23
1612238700000|2021-02-02 04:05:00|9088.8|9083.8|9089.2|9084.2|9089.4|9084.4|9088.7|9083.7|17
1612239000000|2021-02-02 04:10:00|9089.3|9084.3|9088.9|9083.9|9089.5|9084.5|9088.8|9083.8|16
1612239300000|2021-02-02 04:15:00|9088.8|9083.8|9089.3|9084.3|9089.9|9084.9|9088.7|9083.7|12
1612239600000|2021-02-02 04:20:00|9089.2|9084.2|9089|9084|9089.2|9084.2|9088.3|9083.3|14
1612239900000|2021-02-02 04:25:00|9089.2|9084.2|9089.2|9084.2|9089.5|9084.5|9088.9|9083.9|14
1612240200000|2021-02-02 04:30:00|9089|9084|9089.5|9084.5|9089.5|9084.5|9088.9|9083.9|11
1612240500000|2021-02-02 04:35:00|9089.3|9084.3|9089.7|9084.7|9090|9085|9088.7|9083.7|9
1612240800000|2021-02-02 04:40:00|9090|9085|9091.8|9086.8|9092|9087|9089.7|9084.7|10
1612241100000|2021-02-02 04:45:00|9091.7|9086.7|9092.2|9087.2|9092.5|9087.5|9091.7|9086.7|231
1612241400000|2021-02-02 04:50:00|9092|9087|9091.4|9086.4|9092.2|9087.2|9091.3|9086.3|15
1612241700000|2021-02-02 04:55:00|9091.5|9086.5|9093.2|9088.2|9093.5|9088.5|9091.3|9086.3|17
1612242000000|2021-02-02 05:00:00|9093.3|9088.3|9092.9|9087.9|9093.5|9088.5|9092.2|9087.2|35
1612242300000|2021-02-02 05:05:00|9092.8|9087.8|9092.7|9087.7|9093.2|9088.2|9092.7|9087.7|6
1612242600000|2021-02-02 05:10:00|9092.4|9087.4|9092.9|9087.9|9093|9088|9092.2|9087.2|46
1612242900000|2021-02-02 05:15:00|9092.8|9087.8|9093.2|9088.2|9093.5|9088.5|9092.7|9087.7|13
1612243200000|2021-02-02 05:20:00|9092.9|9087.9|9093.2|9088.2|9093.7|9088.7|9092.7|9087.7|11
1612243500000|2021-02-02 05:25:00|9093.3|9088.3|9093.8|9088.8|9094.2|9089.2|9093.3|9088.3|29
1612243800000|2021-02-02 05:30:00|9093.9|9088.9|9091.7|9086.7|9093.9|9088.9|9091.7|9086.7|62
1612244100000|2021-02-02 05:35:00|9091.8|9086.8|9092.9|9087.9|9093.2|9088.2|9091.7|9086.7|17
1612244400000|2021-02-02 05:40:00|9093.2|9088.2|9093.3|9088.3|9093.6|9088.6|9092.8|9087.8|3
1612244700000|2021-02-02 05:45:00|9093.2|9088.2|9093.6|9088.6|9093.8|9088.8|9093.2|9088.2|13
1612245000000|2021-02-02 05:50:00|9093.7|9088.7|9092.2|9087.2|9093.7|9088.7|9092.2|9087.2|13
1612245300000|2021-02-02 05:55:00|9092|9087|9090.7|9085.7|9092|9087|9090.7|9085.7|8
1612245600000|2021-02-02 06:00:00|9090.4|9085.4|9093.2|9088.2|9093.4|9088.4|9090.4|9085.4|31
1612245900000|2021-02-02 06:05:00|9093.3|9088.3|9093.2|9088.2|9093.5|9088.5|9092.8|9087.8|4
1612246200000|2021-02-02 06:10:00|9093.1|9088.1|9092.7|9087.7|9093.1|9088.1|9092.3|9087.3|9
1612246500000|2021-02-02 06:15:00|9092.8|9087.8|9094.9|9089.9|9094.9|9089.9|9092.7|9087.7|21
1612246800000|2021-02-02 06:20:00|9094.8|9089.8|9095|9090|9095.2|9090.2|9094.7|9089.7|13
1612247100000|2021-02-02 06:25:00|9094.9|9089.9|9096.5|9091.5|9096.5|9091.5|9094.8|9089.8|17
1612247400000|2021-02-02 06:30:00|9096.7|9091.7|9097|9092|9097|9092|9096.3|9091.3|6
1612247700000|2021-02-02 06:35:00|9097.2|9092.2|9098.3|9093.3|9099.2|9094.2|9097.2|9092.2|20
1612248000000|2021-02-02 06:40:00|9098.2|9093.2|9096.2|9091.2|9098.2|9093.2|9095.8|9090.8|13
1612248300000|2021-02-02 06:45:00|9096.1|9091.1|9096|9091|9096.6|9091.6|9095.3|9090.3|29
1612248600000|2021-02-02 06:50:00|9095.8|9090.8|9095.7|9090.7|9096|9091|9094.9|9089.9|29
1612248900000|2021-02-02 06:55:00|9095.8|9090.8|9095.5|9090.5|9096.2|9091.2|9094.8|9089.8|20
1612249200000|2021-02-02 07:00:00|9095.3|9090.3|9098.2|9093.2|9098.4|9093.4|9095.1|9090.1|37
1612249500000|2021-02-02 07:05:00|9098.3|9093.3|9096.2|9091.2|9098.7|9093.7|9095.3|9090.3|58
1612249800000|2021-02-02 07:10:00|9096.3|9091.3|9097.8|9092.8|9098|9093|9095.5|9090.5|21
1612250100000|2021-02-02 07:15:00|9097.9|9092.9|9098.5|9093.5|9099.5|9094.5|9097.7|9092.7|35
1612250400000|2021-02-02 07:20:00|9098.7|9093.7|9099.3|9094.3|9099.4|9094.4|9097.7|9092.7|44
1612250700000|2021-02-02 07:25:00|9099.2|9094.2|9099.7|9094.7|9100.4|9095.4|9098.2|9093.2|60
1612251000000|2021-02-02 07:30:00|9099.5|9094.5|9096.2|9091.2|9099.7|9094.7|9095.7|9090.7|146
1612251300000|2021-02-02 07:35:00|9096.4|9091.4|9092.7|9087.7|9096.7|9091.7|9092.1|9087.1|41
1612251600000|2021-02-02 07:40:00|9092.4|9087.4|9094.1|9089.1|9094.2|9089.2|9091.2|9086.2|33
1612251900000|2021-02-02 07:45:00|9094|9089|9093.6|9088.6|9095|9090|9092.8|9087.8|78
1612252200000|2021-02-02 07:50:00|9093.4|9088.4|9095.4|9090.4|9095.4|9090.4|9092.4|9087.4|51
1612252500000|2021-02-02 07:55:00|9095.5|9090.5|9096.9|9091.9|9099.2|9094.2|9095.1|9090.1|85
1612252800000|2021-02-02 08:00:00|9096.8|9091.8|9094.1|9089.1|9096.9|9091.9|9092.8|9087.8|61
1612253100000|2021-02-02 08:05:00|9093.9|9088.9|9092.4|9087.4|9095.4|9090.4|9091.4|9086.4|42
1612253400000|2021-02-02 08:10:00|9092.3|9087.3|9093.8|9088.8|9096.2|9091.2|9092.3|9087.3|33
1612253700000|2021-02-02 08:15:00|9093.6|9088.6|9083.8|9078.8|9093.8|9088.8|9083.6|9078.6|163
1612254000000|2021-02-02 08:20:00|9084|9079|9085.1|9080.1|9088.8|9083.8|9083.5|9078.5|221
1612254300000|2021-02-02 08:25:00|9085.2|9080.2|9088.1|9083.1|9088.7|9083.7|9085|9080|87
1612254600000|2021-02-02 08:30:00|9088|9083|9082.7|9077.7|9088|9083|9082.1|9077.1|88
1612254900000|2021-02-02 08:35:00|9082.8|9077.8|9083.1|9078.1|9084.2|9079.2|9081.6|9076.6|50
1612255200000|2021-02-02 08:40:00|9083|9078|9084.7|9079.7|9085.3|9080.3|9082|9077|119
1612255500000|2021-02-02 08:45:00|9084.6|9079.6|9087.5|9082.5|9087.5|9082.5|9084.5|9079.5|62
1612255800000|2021-02-02 08:50:00|9087.3|9082.3|9088.1|9083.1|9088.5|9083.5|9086.2|9081.2|27
1612256100000|2021-02-02 08:55:00|9088|9083|9081.2|9076.2|9088|9083|9081|9076|120
1612256400000|2021-02-02 09:00:00|9081.1|9076.1|9084.2|9079.2|9084.2|9079.2|9081.1|9076.1|26
1612256700000|2021-02-02 09:05:00|9084.3|9079.3|9083.6|9078.6|9085.2|9080.2|9081.6|9076.6|118
1612257000000|2021-02-02 09:10:00|9083.5|9078.5|9082.1|9077.1|9083.5|9078.5|9081|9076|44
1612257300000|2021-02-02 09:15:00|9082.2|9077.2|9085.2|9080.2|9085.3|9080.3|9082.2|9077.2|70
1612257600000|2021-02-02 09:20:00|9085.1|9080.1|9086.2|9081.2|9087.1|9082.1|9083.8|9078.8|105
1612257900000|2021-02-02 09:25:00|9086.1|9081.1|9085.5|9080.5|9086.7|9081.7|9085.2|9080.2|43
1612258200000|2021-02-02 09:30:00|9085.6|9080.6|9091|9086|9091.1|9086.1|9085|9080|258
1612258500000|2021-02-02 09:35:00|9091.1|9086.1|9091.7|9086.7|9092.5|9087.5|9090.1|9085.1|135
1612258800000|2021-02-02 09:40:00|9091.6|9086.6|9090.5|9085.5|9091.6|9086.6|9089.7|9084.7|59
1612259100000|2021-02-02 09:45:00|9090.4|9085.4|9091.6|9086.6|9092.8|9087.8|9089.7|9084.7|57
1612259400000|2021-02-02 09:50:00|9091.7|9086.7|9092.8|9087.8|9093.6|9088.6|9090.7|9085.7|47
1612259700000|2021-02-02 09:55:00|9093|9088|9092.5|9087.5|9094|9089|9092.1|9087.1|30
1612260000000|2021-02-02 10:00:00|9092.3|9087.3|9092.6|9087.6|9094.1|9089.1|9092|9087|51
1612260300000|2021-02-02 10:05:00|9092.8|9087.8|9091.6|9086.6|9093.8|9088.8|9091.2|9086.2|63
1612260600000|2021-02-02 10:10:00|9091.7|9086.7|9094.8|9089.8|9094.8|9089.8|9090.6|9085.6|57
1612260900000|2021-02-02 10:15:00|9094.7|9089.7|9105.3|9100.3|9109.4|9104.4|9094.6|9089.6|710
1612261200000|2021-02-02 10:20:00|9105.2|9100.2|9104.5|9099.5|9108.3|9103.3|9104.5|9099.5|232
1612261500000|2021-02-02 10:25:00|9104.3|9099.3|9109.6|9104.6|9109.7|9104.7|9103.5|9098.5|262
1612261800000|2021-02-02 10:30:00|9109.7|9104.7|9112.5|9107.5|9113|9108|9109.1|9104.1|183
1612262100000|2021-02-02 10:35:00|9112.3|9107.3|9109.1|9104.1|9113|9108|9109.1|9104.1|343
1612262400000|2021-02-02 10:40:00|9109.2|9104.2|9108.8|9103.8|9111|9106|9107.6|9102.6|113
1612262700000|2021-02-02 10:45:00|9108.6|9103.6|9108.5|9103.5|9112.5|9107.5|9108.1|9103.1|117
1612263000000|2021-02-02 10:50:00|9108.6|9103.6|9107.6|9102.6|9109.7|9104.7|9107.3|9102.3|41
1612263300000|2021-02-02 10:55:00|9107.7|9102.7|9111.5|9106.5|9112|9107|9107.6|9102.6|58
1612263600000|2021-02-02 11:00:00|9111.6|9106.6|9110.7|9105.7|9112.2|9107.2|9110|9105|68
1612263900000|2021-02-02 11:05:00|9110.8|9105.8|9109.5|9104.5|9111|9106|9108.6|9103.6|55
1612264200000|2021-02-02 11:10:00|9110|9105|9111.8|9106.8|9111.8|9106.8|9109.2|9104.2|16
1612264500000|2021-02-02 11:15:00|9111.6|9106.6|9110.7|9105.7|9112|9107|9110.6|9105.6|17
1612264800000|2021-02-02 11:20:00|9110.8|9105.8|9112|9107|9112|9107|9109.8|9104.8|32
1612265100000|2021-02-02 11:25:00|9111.8|9106.8|9113.5|9108.5|9113.7|9108.7|9111|9106|66
1612265400000|2021-02-02 11:30:00|9113.6|9108.6|9115.1|9110.1|9115.3|9110.3|9112.1|9107.1|61
1612265700000|2021-02-02 11:35:00|9115|9110|9116.2|9111.2|9118.1|9113.1|9113.6|9108.6|261
1612266000000|2021-02-02 11:40:00|9116.1|9111.1|9113.1|9108.1|9116.3|9111.3|9112.6|9107.6|52
1612266300000|2021-02-02 11:45:00|9113.2|9108.2|9114.2|9109.2|9115.1|9110.1|9113.1|9108.1|55
1612266600000|2021-02-02 11:50:00|9114.1|9109.1|9114.1|9109.1|9115.6|9110.6|9113.7|9108.7|64
1612266900000|2021-02-02 11:55:00|9114.2|9109.2|9116.6|9111.6|9117.6|9112.6|9114.2|9109.2|41
1612267200000|2021-02-02 12:00:00|9116.8|9111.8|9114.6|9109.6|9118|9113|9114.1|9109.1|54
1612267500000|2021-02-02 12:05:00|9114.7|9109.7|9114.1|9109.1|9115.1|9110.1|9113.1|9108.1|47
1612267800000|2021-02-02 12:10:00|9114.2|9109.2|9113|9108|9114.2|9109.2|9111.8|9106.8|96
1612268100000|2021-02-02 12:15:00|9113.1|9108.1|9112.6|9107.6|9113.6|9108.6|9112.3|9107.3|24
1612268400000|2021-02-02 12:20:00|9112.7|9107.7|9111.5|9106.5|9113.1|9108.1|9109.8|9104.8|53
1612268700000|2021-02-02 12:25:00|9111.6|9106.6|9111.2|9106.2|9112.6|9107.6|9110.6|9105.6|45
1612269000000|2021-02-02 12:30:00|9111.3|9106.3|9111.1|9106.1|9112.2|9107.2|9110.1|9105.1|41
1612269300000|2021-02-02 12:35:00|9111.5|9106.5|9114.6|9109.6|9114.6|9109.6|9111.1|9106.1|68
1612269600000|2021-02-02 12:40:00|9114.4|9109.4|9114.7|9109.7|9115.6|9110.6|9113.8|9108.8|41
1612269900000|2021-02-02 12:45:00|9114.8|9109.8|9115.2|9110.2|9116.7|9111.7|9114.1|9109.1|42
1612270200000|2021-02-02 12:50:00|9115.1|9110.1|9116.1|9111.1|9117.1|9112.1|9115.1|9110.1|23
1612270500000|2021-02-02 12:55:00|9116|9111|9112.1|9107.1|9116|9111|9111.6|9106.6|109
1612270800000|2021-02-02 13:00:00|9111.6|9106.6|9113.4|9108.4|9114.1|9109.1|9109|9104|111
1612271100000|2021-02-02 13:05:00|9113.6|9108.6|9113.1|9108.1|9114.2|9109.2|9111.2|9106.2|55
1612271400000|2021-02-02 13:10:00|9112.6|9107.6|9107.9|9102.9|9113.1|9108.1|9107.9|9102.9|127
1612271700000|2021-02-02 13:15:00|9108|9103|9111.1|9106.1|9111.3|9106.3|9108|9103|86
1612272000000|2021-02-02 13:20:00|9111.3|9106.3|9107.2|9102.2|9111.6|9106.6|9107.2|9102.2|58
1612272300000|2021-02-02 13:25:00|9107.1|9102.1|9110.2|9105.2|9111|9106|9107.1|9102.1|87
1612272600000|2021-02-02 13:30:00|9110.1|9105.1|9112.4|9107.4|9112.8|9107.8|9109.8|9104.8|55
1612272900000|2021-02-02 13:35:00|9112.6|9107.6|9113.7|9108.7|9115.6|9110.6|9112.6|9107.6|141
1612273200000|2021-02-02 13:40:00|9113.6|9108.6|9113.1|9108.1|9115.6|9110.6|9111.1|9106.1|47
1612273500000|2021-02-02 13:45:00|9113.6|9108.6|9110.7|9105.7|9115.6|9110.6|9110.3|9105.3|55
1612273800000|2021-02-02 13:50:00|9110.8|9105.8|9108.2|9103.2|9111.5|9106.5|9107.8|9102.8|51
1612274100000|2021-02-02 13:55:00|9108.1|9103.1|9107.9|9102.9|9109.7|9104.7|9106.9|9101.9|58
1612274400000|2021-02-02 14:00:00|9108.1|9103.1|9109.2|9104.2|9110.1|9105.1|9106.7|9101.7|71
1612274700000|2021-02-02 14:05:00|9109.1|9104.1|9110.1|9105.1|9110.6|9105.6|9108.1|9103.1|56
1612275000000|2021-02-02 14:10:00|9110|9105|9113.1|9108.1|9113.6|9108.6|9109.3|9104.3|69
1612275300000|2021-02-02 14:15:00|9113.3|9108.3|9113.6|9108.6|9114.3|9109.3|9112.6|9107.6|54
1612275600000|2021-02-02 14:20:00|9113.7|9108.7|9112.4|9107.4|9114.1|9109.1|9111.6|9106.6|56
1612275900000|2021-02-02 14:25:00|9112.6|9107.6|9110.7|9105.7|9114.6|9109.6|9110.6|9105.6|131
1612276200000|2021-02-02 14:30:00|9110.6|9105.6|9114.1|9109.1|9117.3|9112.3|9110.6|9105.6|107
1612276500000|2021-02-02 14:35:00|9114.3|9109.3|9120.9|9115.9|9121.2|9116.2|9113.6|9108.6|184
1612276800000|2021-02-02 14:40:00|9121.1|9116.1|9123.6|9118.6|9124.8|9119.8|9120.6|9115.6|306
1612277100000|2021-02-02 14:45:00|9123.3|9118.3|9123.5|9118.5|9127.6|9122.6|9122.1|9117.1|330
1612277400000|2021-02-02 14:50:00|9123.4|9118.4|9127.7|9122.7|9129.4|9124.4|9123.1|9118.1|240
1612277700000|2021-02-02 14:55:00|9127.6|9122.6|9127.9|9122.9|9129.2|9124.2|9124.6|9119.6|222
1612278000000|2021-02-02 15:00:00|9127.7|9122.7|9124.4|9119.4|9127.7|9122.7|9120.7|9115.7|155
1612278300000|2021-02-02 15:05:00|9124.1|9119.1|9122.1|9117.1|9124.6|9119.6|9120.1|9115.1|136
1612278600000|2021-02-02 15:10:00|9122.3|9117.3|9123.1|9118.1|9124.9|9119.9|9121.2|9116.2|101
1612278900000|2021-02-02 15:15:00|9123|9118|9122.1|9117.1|9123.7|9118.7|9119.4|9114.4|178
1612279200000|2021-02-02 15:20:00|9122|9117|9123.2|9118.2|9124.2|9119.2|9121.7|9116.7|81
1612279500000|2021-02-02 15:25:00|9123.1|9118.1|9119.7|9114.7|9123.5|9118.5|9118.9|9113.9|78
1612279800000|2021-02-02 15:30:00|9119.6|9114.6|9120.6|9115.6|9121.7|9116.7|9118.7|9113.7|64
1612280100000|2021-02-02 15:35:00|9121.1|9116.1|9125.1|9120.1|9125.1|9120.1|9120.6|9115.6|84
1612280400000|2021-02-02 15:40:00|9125.2|9120.2|9123.4|9118.4|9125.2|9120.2|9122.6|9117.6|173
1612280700000|2021-02-02 15:45:00|9123.2|9118.2|9121.6|9116.6|9125.7|9120.7|9120.8|9115.8|121
1612281000000|2021-02-02 15:50:00|9121.5|9116.5|9123.1|9118.1|9123.6|9118.6|9120.4|9115.4|56
1612281300000|2021-02-02 15:55:00|9123.2|9118.2|9121.1|9116.1|9124.1|9119.1|9120.1|9115.1|112
1612281600000|2021-02-02 16:00:00|9121.2|9116.2|9117.9|9112.9|9122.1|9117.1|9117.4|9112.4|154
1612281900000|2021-02-02 16:05:00|9117.7|9112.7|9116.4|9111.4|9118.7|9113.7|9115|9110|585
1612282200000|2021-02-02 16:10:00|9116.2|9111.2|9115.9|9110.9|9117.6|9112.6|9115.2|9110.2|261
1612282500000|2021-02-02 16:15:00|9115.6|9110.6|9115.7|9110.7|9117.1|9112.1|9114.2|9109.2|224
1612282800000|2021-02-02 16:20:00|9115.6|9110.6|9118.1|9113.1|9119.1|9114.1|9115.1|9110.1|66
1612283100000|2021-02-02 16:25:00|9118.3|9113.3|9116.6|9111.6|9118.6|9113.6|9114.7|9109.7|80
1612283400000|2021-02-02 16:30:00|9116.7|9111.7|9118.1|9113.1|9118.1|9113.1|9115.8|9110.8|142
1612283700000|2021-02-02 16:35:00|9117.9|9112.9|9117.5|9112.5|9118.1|9113.1|9115.7|9110.7|240
1612284000000|2021-02-02 16:40:00|9117.6|9112.6|9118.2|9113.2|9119.1|9114.1|9117.2|9112.2|40
1612284300000|2021-02-02 16:45:00|9118.5|9113.5|9120.7|9115.7|9121.6|9116.6|9118.2|9113.2|25
1612284600000|2021-02-02 16:50:00|9120.6|9115.6|9120.6|9115.6|9122.2|9117.2|9120.2|9115.2|50
1612284900000|2021-02-02 16:55:00|9120.7|9115.7|9122.1|9117.1|9122.5|9117.5|9119.3|9114.3|66
1612285200000|2021-02-02 17:00:00|9122|9117|9119.9|9114.9|9123.1|9118.1|9119.3|9114.3|172
1612285500000|2021-02-02 17:05:00|9119.7|9114.7|9119.2|9114.2|9119.7|9114.7|9117.7|9112.7|62
1612285800000|2021-02-02 17:10:00|9119.4|9114.4|9118.6|9113.6|9120.6|9115.6|9118.4|9113.4|41
1612286100000|2021-02-02 17:15:00|9118.4|9113.4|9123.1|9118.1|9123.1|9118.1|9118.2|9113.2|64
1612286400000|2021-02-02 17:20:00|9123|9118|9123.6|9118.6|9123.6|9118.6|9121.7|9116.7|35
1612286700000|2021-02-02 17:25:00|9123.9|9118.9|9122.8|9117.8|9125.1|9120.1|9122.3|9117.3|129
1612287000000|2021-02-02 17:30:00|9122.9|9117.9|9123.6|9118.6|9124.1|9119.1|9122|9117|30
1612287300000|2021-02-02 17:35:00|9123.8|9118.8|9126.1|9121.1|9126.1|9121.1|9123.7|9118.7|66
1612287600000|2021-02-02 17:40:00|9126.2|9121.2|9125.2|9120.2|9126.6|9121.6|9124.6|9119.6|40
1612287900000|2021-02-02 17:45:00|9125.1|9120.1|9126.1|9121.1|9126.1|9121.1|9124.8|9119.8|39
1612288200000|2021-02-02 17:50:00|9126|9121|9123.6|9118.6|9126.1|9121.1|9123.5|9118.5|26
1612288500000|2021-02-02 17:55:00|9123.5|9118.5|9121.8|9116.8|9124.6|9119.6|9121.2|9116.2|32
1612288800000|2021-02-02 18:00:00|9121.7|9116.7|9118.6|9113.6|9121.7|9116.7|9118.5|9113.5|53
1612289100000|2021-02-02 18:05:00|9119.1|9114.1|9121|9116|9121.3|9116.3|9118.6|9113.6|22
1612289400000|2021-02-02 18:10:00|9120.8|9115.8|9120.1|9115.1|9121.2|9116.2|9119.7|9114.7|11
1612289700000|2021-02-02 18:15:00|9120|9115|9121|9116|9121.6|9116.6|9119.5|9114.5|18
1612290000000|2021-02-02 18:20:00|9120.9|9115.9|9121.4|9116.4|9121.7|9116.7|9120.1|9115.1|22
1612290300000|2021-02-02 18:25:00|9121.1|9116.1|9120.2|9115.2|9121.1|9116.1|9119.7|9114.7|21
1612290600000|2021-02-02 18:30:00|9120.3|9115.3|9119.5|9114.5|9120.3|9115.3|9119.2|9114.2|6
1612290900000|2021-02-02 18:35:00|9119.6|9114.6|9118.7|9113.7|9119.6|9114.6|9118.2|9113.2|12
1612291200000|2021-02-02 18:40:00|9118.6|9113.6|9119.7|9114.7|9119.9|9114.9|9118.3|9113.3|47
1612291500000|2021-02-02 18:45:00|9119.8|9114.8|9119.1|9114.1|9120.1|9115.1|9118.6|9113.6|28
1612291800000|2021-02-02 18:50:00|9119.2|9114.2|9121.1|9116.1|9121.3|9116.3|9119.1|9114.1|18
1612292100000|2021-02-02 18:55:00|9121.3|9116.3|9122.1|9117.1|9122.2|9117.2|9120.6|9115.6|101
1612292400000|2021-02-02 19:00:00|9122.2|9117.2|9122.1|9117.1|9123.1|9118.1|9121.6|9116.6|81
1612292700000|2021-02-02 19:05:00|9121.7|9116.7|9120.6|9115.6|9122.1|9117.1|9120.2|9115.2|46
1612293000000|2021-02-02 19:10:00|9120.9|9115.9|9121.1|9116.1|9122.1|9117.1|9120.7|9115.7|24
1612293300000|2021-02-02 19:15:00|9120.8|9115.8|9121.3|9116.3|9121.6|9116.6|9120.5|9115.5|23
1612293600000|2021-02-02 19:20:00|9121.2|9116.2|9120.6|9115.6|9121.3|9116.3|9120.6|9115.6|10
1612293900000|2021-02-02 19:25:00|9120.5|9115.5|9118.6|9113.6|9120.6|9115.6|9118.1|9113.1|111
1612294200000|2021-02-02 19:30:00|9118.5|9113.5|9117|9112|9119.1|9114.1|9116.7|9111.7|128
1612294500000|2021-02-02 19:35:00|9116.8|9111.8|9116.6|9111.6|9117.1|9112.1|9116.1|9111.1|11
1612294800000|2021-02-02 19:40:00|9117.1|9112.1|9117.7|9112.7|9118.1|9113.1|9117.1|9112.1|20
1612295100000|2021-02-02 19:45:00|9117.6|9112.6|9119|9114|9119.5|9114.5|9117.6|9112.6|19
1612295400000|2021-02-02 19:50:00|9119.1|9114.1|9119.2|9114.2|9119.6|9114.6|9118.7|9113.7|39
1612295700000|2021-02-02 19:55:00|9119.1|9114.1|9120.1|9115.1|9120.2|9115.2|9117.6|9112.6|328
1612296000000|2021-02-02 20:00:00|9120.2|9115.2|9120.6|9115.6|9121.1|9116.1|9119.6|9114.6|154
1612296300000|2021-02-02 20:05:00|9120.7|9115.7|9122.1|9117.1|9122.6|9117.6|9120.7|9115.7|90
1612296600000|2021-02-02 20:10:00|9121.9|9116.9|9121.6|9116.6|9122.1|9117.1|9121.1|9116.1|42
1612296900000|2021-02-02 20:15:00|9121.8|9116.8|9121.9|9116.9|9122.6|9117.6|9121.4|9116.4|124
1612297200000|2021-02-02 20:20:00|9122|9117|9122.1|9117.1|9122.3|9117.3|9121.5|9116.5|152
1612297500000|2021-02-02 20:25:00|9122.2|9117.2|9121.9|9116.9|9122.2|9117.2|9121.1|9116.1|161
1612297800000|2021-02-02 20:30:00|9122.1|9117.1|9121.9|9116.9|9122.4|9117.4|9120.8|9115.8|174
1612298100000|2021-02-02 20:35:00|9121.8|9116.8|9118.9|9113.9|9121.9|9116.9|9118.6|9113.6|168
1612298400000|2021-02-02 20:40:00|9118.8|9113.8|9116.4|9111.4|9118.9|9113.9|9116.4|9111.4|285
1612298700000|2021-02-02 20:45:00|9116.7|9111.7|9111.8|9106.8|9116.9|9111.9|9111.7|9106.7|264
1612299000000|2021-02-02 20:50:00|9111.9|9106.9|9110.1|9105.1|9112.9|9107.9|9109.7|9104.7|230
1612299300000|2021-02-02 20:55:00|9109.9|9104.9|9110.2|9105.2|9112.1|9107.1|9108.2|9103.2|247
1612299600000|2021-02-02 21:00:00|9110.1|9105.1|9109.2|9104.2|9112.1|9107.1|9109.2|9104.2|115
1612299900000|2021-02-02 21:05:00|9109.3|9104.3|9110.8|9105.8|9111.1|9106.1|9109.1|9104.1|20
1612300200000|2021-02-02 21:10:00|9110.7|9105.7|9108.1|9103.1|9110.8|9105.8|9107.8|9102.8|51
1612300500000|2021-02-02 21:15:00|9108.6|9103.6|9106.8|9101.8|9108.6|9103.6|9106.6|9101.6|59
1612300800000|2021-02-02 21:20:00|9106.7|9101.7|9107.1|9102.1|9107.1|9102.1|9106.1|9101.1|28
1612301100000|2021-02-02 21:25:00|9107|9102|9109.6|9104.6|9109.6|9104.6|9106.9|9101.9|9
1612301400000|2021-02-02 21:30:00|9109.5|9104.5|9108.8|9103.8|9109.6|9104.6|9108.6|9103.6|11
1612301700000|2021-02-02 21:35:00|9109.1|9104.1|9108.8|9103.8|9109.1|9104.1|9108.6|9103.6|15
1612302000000|2021-02-02 21:40:00|9108.7|9103.7|9106.8|9101.8|9108.8|9103.8|9106.6|9101.6|36
1612302300000|2021-02-02 21:45:00|9106.7|9101.7|9104.9|9099.9|9106.7|9101.7|9104.2|9099.2|125
1612302600000|2021-02-02 21:50:00|9104.6|9099.6|9104.7|9099.7|9106.3|9101.3|9104.6|9099.6|90
1612302900000|2021-02-02 21:55:00|9104.5|9099.5|9104.1|9099.1|9104.6|9099.6|9102.1|9097.1|80
1612314000000|2021-02-03 01:00:00|9103.6|9098.6|9104.6|9099.6|9105.1|9100.1|9102.1|9097.1|157
1612314300000|2021-02-03 01:05:00|9104.5|9099.5|9102.6|9097.6|9105.1|9100.1|9102.6|9097.6|92
1612314600000|2021-02-03 01:10:00|9102.5|9097.5|9100.7|9095.7|9102.6|9097.6|9100.5|9095.5|57
1612314900000|2021-02-03 01:15:00|9100.9|9095.9|9098.9|9093.9|9101.6|9096.6|9098.6|9093.6|289
1612315200000|2021-02-03 01:20:00|9099.1|9094.1|9099.6|9094.6|9100.3|9095.3|9098.8|9093.8|63
1612315500000|2021-02-03 01:25:00|9100.1|9095.1|9101.1|9096.1|9101.6|9096.6|9099.6|9094.6|46
1612315800000|2021-02-03 01:30:00|9101.6|9096.6|9104.1|9099.1|9104.1|9099.1|9101.1|9096.1|85
1612316100000|2021-02-03 01:35:00|9104.3|9099.3|9102.4|9097.4|9104.3|9099.3|9101.6|9096.6|17
1612316400000|2021-02-03 01:40:00|9102.6|9097.6|9102.4|9097.4|9103.1|9098.1|9101.6|9096.6|32
1612316700000|2021-02-03 01:45:00|9102.6|9097.6|9102.1|9097.1|9103.1|9098.1|9102.1|9097.1|32
1612317000000|2021-02-03 01:50:00|9102.2|9097.2|9102.1|9097.1|9102.6|9097.6|9101.5|9096.5|12
1612317300000|2021-02-03 01:55:00|9102|9097|9100.1|9095.1|9102|9097|9099.6|9094.6|29
1612317600000|2021-02-03 02:00:00|9100|9095|9101.1|9096.1|9101.6|9096.6|9099.3|9094.3|43
1612317900000|2021-02-03 02:05:00|9101.3|9096.3|9100.3|9095.3|9101.6|9096.6|9099.6|9094.6|26
1612318200000|2021-02-03 02:10:00|9100.2|9095.2|9100.6|9095.6|9101.3|9096.3|9100.1|9095.1|70
1612318500000|2021-02-03 02:15:00|9100.5|9095.5|9100.3|9095.3|9101.2|9096.2|9100.2|9095.2|30
1612318800000|2021-02-03 02:20:00|9100.5|9095.5|9101.1|9096.1|9101.6|9096.6|9100.2|9095.2|23
1612319100000|2021-02-03 02:25:00|9101.4|9096.4|9100.1|9095.1|9101.6|9096.6|9100.1|9095.1|60
1612319400000|2021-02-03 02:30:00|9100|9095|9100.1|9095.1|9100.6|9095.6|9099.7|9094.7|26
1612319700000|2021-02-03 02:35:00|9100.2|9095.2|9100|9095|9100.6|9095.6|9099.6|9094.6|12
1612320000000|2021-02-03 02:40:00|9099.7|9094.7|9100.6|9095.6|9100.9|9095.9|9099.7|9094.7|6
1612320300000|2021-02-03 02:45:00|9100.5|9095.5|9100.6|9095.6|9101.1|9096.1|9100.3|9095.3|16
1612320600000|2021-02-03 02:50:00|9100.7|9095.7|9101.1|9096.1|9102.1|9097.1|9100.7|9095.7|9
1612320900000|2021-02-03 02:55:00|9101.2|9096.2|9101.6|9096.6|9101.6|9096.6|9100.3|9095.3|28
1612321200000|2021-02-03 03:00:00|9101.7|9096.7|9103.1|9098.1|9103.2|9098.2|9101.6|9096.6|77
1612321500000|2021-02-03 03:05:00|9103|9098|9102.8|9097.8|9103|9098|9102.1|9097.1|12
1612321800000|2021-02-03 03:10:00|9102.7|9097.7|9103.6|9098.6|9104.1|9099.1|9102.6|9097.6|18
1612322100000|2021-02-03 03:15:00|9103.5|9098.5|9101.8|9096.8|9103.6|9098.6|9101.2|9096.2|25
1612322400000|2021-02-03 03:20:00|9101.9|9096.9|9103.1|9098.1|9103.2|9098.2|9101.9|9096.9|3
1612322700000|2021-02-03 03:25:00|9103|9098|9102.9|9097.9|9103.2|9098.2|9102.6|9097.6|8
1612323000000|2021-02-03 03:30:00|9103.1|9098.1|9104.1|9099.1|9104.1|9099.1|9103.1|9098.1|30
1612323300000|2021-02-03 03:35:00|9104.5|9099.5|9104.6|9099.6|9105.1|9100.1|9104.1|9099.1|19
1612323600000|2021-02-03 03:40:00|9104.7|9099.7|9104.3|9099.3|9105|9100|9103.6|9098.6|14
1612323900000|2021-02-03 03:45:00|9104.2|9099.2|9104.6|9099.6|9105.1|9100.1|9103.2|9098.2|27
1612324200000|2021-02-03 03:50:00|9105|9100|9105.1|9100.1|9105.3|9100.3|9104.6|9099.6|30
1612324500000|2021-02-03 03:55:00|9105|9100|9105.1|9100.1|9105.3|9100.3|9104.6|9099.6|25
1612324800000|2021-02-03 04:00:00|9105.6|9100.6|9105.1|9100.1|9105.6|9100.6|9105.1|9100.1|40
1612325100000|2021-02-03 04:05:00|9104.8|9099.8|9104.6|9099.6|9105.1|9100.1|9104.1|9099.1|11
1612325400000|2021-02-03 04:10:00|9104.5|9099.5|9104.1|9099.1|9104.5|9099.5|9103.6|9098.6|6
1612325700000|2021-02-03 04:15:00|9104|9099|9105.1|9100.1|9105.6|9100.6|9103.8|9098.8|8
1612326000000|2021-02-03 04:20:00|9104.6|9099.6|9105.6|9100.6|9105.6|9100.6|9104.6|9099.6|10
1612326300000|2021-02-03 04:25:00|9106|9101|9104.6|9099.6|9106|9101|9104.6|9099.6|13
1612326600000|2021-02-03 04:30:00|9105.1|9100.1|9105.6|9100.6|9105.6|9100.6|9104.6|9099.6|11
1612326900000|2021-02-03 04:35:00|9105.4|9100.4|9107|9102|9107.1|9102.1|9105.1|9100.1|23
1612327200000|2021-02-03 04:40:00|9106.8|9101.8|9106.1|9101.1|9106.8|9101.8|9106|9101|3
1612327500000|2021-02-03 04:45:00|9106|9101|9105.3|9100.3|9106.1|9101.1|9105.1|9100.1|15
1612327800000|2021-02-03 04:50:00|9105.1|9100.1|9105.2|9100.2|9105.8|9100.8|9104.9|9099.9|9
1612328100000|2021-02-03 04:55:00|9105.1|9100.1|9104.9|9099.9|9105.6|9100.6|9104.8|9099.8|7
1612328400000|2021-02-03 05:00:00|9105.1|9100.1|9104.1|9099.1|9105.1|9100.1|9103.8|9098.8|28
1612328700000|2021-02-03 05:05:00|9103.8|9098.8|9104.1|9099.1|9104.6|9099.6|9103.8|9098.8|6
1612329000000|2021-02-03 05:10:00|9104.3|9099.3|9103.7|9098.7|9104.6|9099.6|9103.6|9098.6|5
1612329300000|2021-02-03 05:15:00|9103.8|9098.8|9104.1|9099.1|9104.1|9099.1|9103.2|9098.2|11
1612329600000|2021-02-03 05:20:00|9104|9099|9103.6|9098.6|9104.6|9099.6|9102.8|9097.8|12
1612329900000|2021-02-03 05:25:00|9103.5|9098.5|9103.1|9098.1|9103.5|9098.5|9102.6|9097.6|6
1612330200000|2021-02-03 05:30:00|9103.2|9098.2|9104.6|9099.6|9104.6|9099.6|9103.1|9098.1|21
1612330500000|2021-02-03 05:35:00|9105.1|9100.1|9104.8|9099.8|9105.1|9100.1|9104.6|9099.6|32
1612330800000|2021-02-03 05:40:00|9104.7|9099.7|9105.1|9100.1|9105.1|9100.1|9104.6|9099.6|3
1612331100000|2021-02-03 05:45:00|9104.7|9099.7|9105.1|9100.1|9105.2|9100.2|9104.6|9099.6|13
1612331400000|2021-02-03 05:50:00|9105.2|9100.2|9105.3|9100.3|9105.6|9100.6|9105.1|9100.1|9
1612331700000|2021-02-03 05:55:00|9105.2|9100.2|9104.8|9099.8|9105.8|9100.8|9104.6|9099.6|11
1612332000000|2021-02-03 06:00:00|9104.7|9099.7|9107.2|9102.2|9107.4|9102.4|9104.6|9099.6|28
1612332300000|2021-02-03 06:05:00|9107.1|9102.1|9108.4|9103.4|9108.4|9103.4|9106.6|9101.6|145
1612332600000|2021-02-03 06:10:00|9108.3|9103.3|9110.1|9105.1|9110.4|9105.4|9108.2|9103.2|27
1612332900000|2021-02-03 06:15:00|9109.9|9104.9|9109.6|9104.6|9110.1|9105.1|9108.6|9103.6|49
1612333200000|2021-02-03 06:20:00|9109.7|9104.7|9108.6|9103.6|9109.9|9104.9|9108.3|9103.3|12
1612333500000|2021-02-03 06:25:00|9108.3|9103.3|9108.1|9103.1|9108.6|9103.6|9107.8|9102.8|7
1612333800000|2021-02-03 06:30:00|9107.9|9102.9|9107.9|9102.9|9108.1|9103.1|9107.6|9102.6|36
1612334100000|2021-02-03 06:35:00|9107.8|9102.8|9108.3|9103.3|9108.7|9103.7|9107.6|9102.6|23
1612334400000|2021-02-03 06:40:00|9108.2|9103.2|9110.3|9105.3|9110.3|9105.3|9108.1|9103.1|22
1612334700000|2021-02-03 06:45:00|9110.6|9105.6|9111.1|9106.1|9111.1|9106.1|9110.1|9105.1|15
1612335000000|2021-02-03 06:50:00|9111.2|9106.2|9110.6|9105.6|9111.6|9106.6|9109.2|9104.2|16
1612335300000|2021-02-03 06:55:00|9110.2|9105.2|9109.2|9104.2|9110.6|9105.6|9108.8|9103.8|21
1612335600000|2021-02-03 07:00:00|9109.3|9104.3|9112.4|9107.4|9112.5|9107.5|9109.2|9104.2|224
1612335900000|2021-02-03 07:05:00|9112.6|9107.6|9111.3|9106.3|9114.6|9109.6|9111.3|9106.3|81
1612336200000|2021-02-03 07:10:00|9111.2|9106.2|9109.6|9104.6|9111.2|9106.2|9107.8|9102.8|95
1612336500000|2021-02-03 07:15:00|9109.5|9104.5|9111.6|9106.6|9111.6|9106.6|9108.7|9103.7|64
1612336800000|2021-02-03 07:20:00|9111.7|9106.7|9109.9|9104.9|9111.7|9106.7|9109.6|9104.6|56
1612337100000|2021-02-03 07:25:00|9110.1|9105.1|9111.2|9106.2|9112.1|9107.1|9109.7|9104.7|29
1612337400000|2021-02-03 07:30:00|9111.3|9106.3|9113.3|9108.3|9113.6|9108.6|9110.7|9105.7|27
1612337700000|2021-02-03 07:35:00|9113.2|9108.2|9113.6|9108.6|9114.5|9109.5|9111.7|9106.7|76
1612338000000|2021-02-03 07:40:00|9113.5|9108.5|9113.6|9108.6|9114|9109|9112.7|9107.7|32
1612338300000|2021-02-03 07:45:00|9113.5|9108.5|9116|9111|9116.1|9111.1|9112.9|9107.9|46
1612338600000|2021-02-03 07:50:00|9115.8|9110.8|9112.7|9107.7|9116|9111|9112.7|9107.7|53
1612338900000|2021-02-03 07:55:00|9112.6|9107.6|9107.7|9102.7|9112.8|9107.8|9107.6|9102.6|151
1612339200000|2021-02-03 08:00:00|9108|9103|9108.4|9103.4|9109.2|9104.2|9105|9100|139
1612339500000|2021-02-03 08:05:00|9108.6|9103.6|9107.2|9102.2|9110.6|9105.6|9106.7|9101.7|140
1612339800000|2021-02-03 08:10:00|9107.3|9102.3|9106.4|9101.4|9108.8|9103.8|9105.1|9100.1|163
1612340100000|2021-02-03 08:15:00|9106.6|9101.6|9111.1|9106.1|9111.1|9106.1|9105.8|9100.8|61
1612340400000|2021-02-03 08:20:00|9111|9106|9110.2|9105.2|9111.6|9106.6|9109.1|9104.1|59
1612340700000|2021-02-03 08:25:00|9110.1|9105.1|9107|9102|9110.4|9105.4|9106.6|9101.6|27
1612341000000|2021-02-03 08:30:00|9106.8|9101.8|9108.4|9103.4|9108.6|9103.6|9106.1|9101.1|43
1612341300000|2021-02-03 08:35:00|9108.6|9103.6|9106.7|9101.7|9108.6|9103.6|9106.6|9101.6|12
1612341600000|2021-02-03 08:40:00|9106.8|9101.8|9108.6|9103.6|9109.1|9104.1|9106.7|9101.7|48
1612341900000|2021-02-03 08:45:00|9108.5|9103.5|9108.7|9103.7|9110|9105|9107.2|9102.2|38
1612342200000|2021-02-03 08:50:00|9108.8|9103.8|9109.7|9104.7|9110.4|9105.4|9107.6|9102.6|34
1612342500000|2021-02-03 08:55:00|9109.6|9104.6|9112.6|9107.6|9112.7|9107.7|9108.8|9103.8|48
1612342800000|2021-02-03 09:00:00|9112.7|9107.7|9118.8|9113.8|9119.6|9114.6|9112.3|9107.3|343
1612343100000|2021-02-03 09:05:00|9119.1|9114.1|9123.1|9118.1|9126|9121|9119.1|9114.1|496
1612343400000|2021-02-03 09:10:00|9123|9118|9121|9116|9123.1|9118.1|9120.1|9115.1|75
1612343700000|2021-02-03 09:15:00|9121.2|9116.2|9120.8|9115.8|9121.8|9116.8|9119.4|9114.4|97
1612344000000|2021-02-03 09:20:00|9121|9116|9118.3|9113.3|9121.3|9116.3|9117.7|9112.7|59
1612344300000|2021-02-03 09:25:00|9118.2|9113.2|9118.6|9113.6|9118.6|9113.6|9116.9|9111.9|61
1612344600000|2021-02-03 09:30:00|9118.8|9113.8|9113.1|9108.1|9118.9|9113.9|9113|9108|121
1612344900000|2021-02-03 09:35:00|9113|9108|9115.7|9110.7|9116.3|9111.3|9113|9108|65
1612345200000|2021-02-03 09:40:00|9115.3|9110.3|9116.2|9111.2|9116.3|9111.3|9115.1|9110.1|102
1612345500000|2021-02-03 09:45:00|9116.1|9111.1|9118.1|9113.1|9120.4|9115.4|9115.6|9110.6|56
1612345800000|2021-02-03 09:50:00|9118|9113|9115.4|9110.4|9118.3|9113.3|9115|9110|22
1612346100000|2021-02-03 09:55:00|9115.6|9110.6|9119.7|9114.7|9120.7|9115.7|9114.7|9109.7|39
1612346400000|2021-02-03 10:00:00|9119.3|9114.3|9118.8|9113.8|9120.7|9115.7|9115.6|9110.6|127
1612346700000|2021-02-03 10:05:00|9119|9114|9122.8|9117.8|9123.1|9118.1|9119|9114|49
1612347000000|2021-02-03 10:10:00|9122.7|9117.7|9122.6|9117.6|9123.4|9118.4|9121.4|9116.4|160
1612347300000|2021-02-03 10:15:00|9122.3|9117.3|9124.2|9119.2|9124.6|9119.6|9121.3|9116.3|29
1612347600000|2021-02-03 10:20:00|9124.4|9119.4|9125.7|9120.7|9125.8|9120.8|9123.1|9118.1|65
1612347900000|2021-02-03 10:25:00|9125.8|9120.8|9122.6|9117.6|9126.7|9121.7|9122.6|9117.6|71
1612348200000|2021-02-03 10:30:00|9122.7|9117.7|9124|9119|9124.6|9119.6|9122.2|9117.2|33
1612348500000|2021-02-03 10:35:00|9123.8|9118.8|9122.3|9117.3|9124.5|9119.5|9121.2|9116.2|39
1612348800000|2021-02-03 10:40:00|9122.4|9117.4|9120.4|9115.4|9122.6|9117.6|9120.1|9115.1|21
1612349100000|2021-02-03 10:45:00|9120.6|9115.6|9120.1|9115.1|9121.6|9116.6|9119.6|9114.6|13
1612349400000|2021-02-03 10:50:00|9120.2|9115.2|9121.4|9116.4|9122.6|9117.6|9120.1|9115.1|45
1612349700000|2021-02-03 10:55:00|9121.6|9116.6|9120.2|9115.2|9122.2|9117.2|9119.9|9114.9|19
1612350000000|2021-02-03 11:00:00|9120.1|9115.1|9121.9|9116.9|9122.7|9117.7|9119.6|9114.6|47
1612350300000|2021-02-03 11:05:00|9121.8|9116.8|9120.2|9115.2|9122.1|9117.1|9120.2|9115.2|17
1612350600000|2021-02-03 11:10:00|9120.1|9115.1|9119.7|9114.7|9120.6|9115.6|9119.6|9114.6|29
1612350900000|2021-02-03 11:15:00|9119.6|9114.6|9118.6|9113.6|9120.2|9115.2|9118.6|9113.6|23
1612351200000|2021-02-03 11:20:00|9118.4|9113.4|9119.1|9114.1|9119.6|9114.6|9118.3|9113.3|40
1612351500000|2021-02-03 11:25:00|9119.2|9114.2|9118.6|9113.6|9119.6|9114.6|9118.1|9113.1|17
1612351800000|2021-02-03 11:30:00|9118.9|9113.9|9119.7|9114.7|9119.7|9114.7|9118.1|9113.1|29
1612352100000|2021-02-03 11:35:00|9119.6|9114.6|9119.6|9114.6|9120.1|9115.1|9119.1|9114.1|27
1612352400000|2021-02-03 11:40:00|9119.4|9114.4|9119.3|9114.3|9120.1|9115.1|9119.1|9114.1|10
1612352700000|2021-02-03 11:45:00|9119.4|9114.4|9122.1|9117.1|9122.6|9117.6|9119.3|9114.3|24
1612353000000|2021-02-03 11:50:00|9121.9|9116.9|9122.1|9117.1|9122.4|9117.4|9121.4|9116.4|20
1612353300000|2021-02-03 11:55:00|9121.8|9116.8|9123.3|9118.3|9123.6|9118.6|9121.8|9116.8|17
1612353600000|2021-02-03 12:00:00|9123.4|9118.4|9125.1|9120.1|9126.1|9121.1|9123.4|9118.4|148
1612353900000|2021-02-03 12:05:00|9124.9|9119.9|9124.2|9119.2|9124.9|9119.9|9124.2|9119.2|47
1612354200000|2021-02-03 12:10:00|9124.4|9119.4|9124.6|9119.6|9128.1|9123.1|9122.6|9117.6|190
1612354500000|2021-02-03 12:15:00|9124.7|9119.7|9129.9|9124.9|9130.1|9125.1|9124.1|9119.1|108
1612354800000|2021-02-03 12:20:00|9130|9125|9126.5|9121.5|9130.9|9125.9|9126.2|9121.2|147
1612355100000|2021-02-03 12:25:00|9126.4|9121.4|9124.3|9119.3|9126.6|9121.6|9123.9|9118.9|54
1612355400000|2021-02-03 12:30:00|9124.4|9119.4|9123.3|9118.3|9125|9120|9121.9|9116.9|47
1612355700000|2021-02-03 12:35:00|9123.4|9118.4|9119.9|9114.9|9123.5|9118.5|9119.7|9114.7|271
1612356000000|2021-02-03 12:40:00|9119.8|9114.8|9121.7|9116.7|9121.9|9116.9|9118.6|9113.6|55
1612356300000|2021-02-03 12:45:00|9121.6|9116.6|9121.7|9116.7|9122.4|9117.4|9119.9|9114.9|45
1612356600000|2021-02-03 12:50:00|9121.4|9116.4|9122.1|9117.1|9122.6|9117.6|9121.4|9116.4|39
1612356900000|2021-02-03 12:55:00|9121.9|9116.9|9126|9121|9126.9|9121.9|9121.9|9116.9|39
1612357200000|2021-02-03 13:00:00|9126.2|9121.2|9124.7|9119.7|9127.8|9122.8|9123.9|9118.9|28
1612357500000|2021-02-03 13:05:00|9124.4|9119.4|9124.8|9119.8|9126|9121|9124.1|9119.1|29
1612357800000|2021-02-03 13:10:00|9124.9|9119.9|9124.3|9119.3|9125.3|9120.3|9123.3|9118.3|38
1612358100000|2021-02-03 13:15:00|9124.1|9119.1|9125.2|9120.2|9126.1|9121.1|9123.7|9118.7|64
1612358400000|2021-02-03 13:20:00|9125.8|9120.8|9122.6|9117.6|9126.6|9121.6|9122.1|9117.1|72
1612358700000|2021-02-03 13:25:00|9122.7|9117.7|9123.7|9118.7|9124.2|9119.2|9119.8|9114.8|79
1612359000000|2021-02-03 13:30:00|9123.8|9118.8|9123.9|9118.9|9126.2|9121.2|9122.1|9117.1|116
1612359300000|2021-02-03 13:35:00|9123.8|9118.8|9120.1|9115.1|9124.1|9119.1|9119.9|9114.9|111
1612359600000|2021-02-03 13:40:00|9120.2|9115.2|9123.1|9118.1|9124.1|9119.1|9120.1|9115.1|41
1612359900000|2021-02-03 13:45:00|9122.9|9117.9|9120.4|9115.4|9123.3|9118.3|9120.1|9115.1|81
1612360200000|2021-02-03 13:50:00|9120.6|9115.6|9118.6|9113.6|9121.1|9116.1|9117.1|9112.1|80
1612360500000|2021-02-03 13:55:00|9118.4|9113.4|9121.2|9116.2|9121.4|9116.4|9117.7|9112.7|85
1612360800000|2021-02-03 14:00:00|9121.3|9116.3|9122.6|9117.6|9122.8|9117.8|9118.6|9113.6|92
1612361100000|2021-02-03 14:05:00|9122.4|9117.4|9121.8|9116.8|9123.8|9118.8|9120.3|9115.3|32
1612361400000|2021-02-03 14:10:00|9122.1|9117.1|9119.4|9114.4|9122.2|9117.2|9116.1|9111.1|188
1612361700000|2021-02-03 14:15:00|9119.6|9114.6|9119.7|9114.7|9120.1|9115.1|9118.1|9113.1|105
1612362000000|2021-02-03 14:20:00|9119.6|9114.6|9116.9|9111.9|9120.2|9115.2|9116.9|9111.9|40
1612362300000|2021-02-03 14:25:00|9117.1|9112.1|9117.9|9112.9|9118.1|9113.1|9116.8|9111.8|50
1612362600000|2021-02-03 14:30:00|9118.1|9113.1|9112.1|9107.1|9118.1|9113.1|9112.1|9107.1|151
1612362900000|2021-02-03 14:35:00|9111.8|9106.8|9114.7|9109.7|9115.1|9110.1|9111.2|9106.2|197
1612363200000|2021-02-03 14:40:00|9114.6|9109.6|9115.6|9110.6|9116.3|9111.3|9113.1|9108.1|44
1612363500000|2021-02-03 14:45:00|9115.9|9110.9|9113.6|9108.6|9116.1|9111.1|9113.4|9108.4|91
1612363800000|2021-02-03 14:50:00|9113.7|9108.7|9116.4|9111.4|9116.9|9111.9|9113.7|9108.7|108
1612364100000|2021-02-03 14:55:00|9116.6|9111.6|9115.4|9110.4|9116.6|9111.6|9113.7|9108.7|75
1612364400000|2021-02-03 15:00:00|9115.5|9110.5|9115.1|9110.1|9115.7|9110.7|9112.1|9107.1|77
1612364700000|2021-02-03 15:05:00|9114.9|9109.9|9116.1|9111.1|9116.6|9111.6|9114.2|9109.2|60
1612365000000|2021-02-03 15:10:00|9115.8|9110.8|9117.4|9112.4|9118.3|9113.3|9115.2|9110.2|100
1612365300000|2021-02-03 15:15:00|9117.6|9112.6|9118.2|9113.2|9118.2|9113.2|9115.1|9110.1|60
1612365600000|2021-02-03 15:20:00|9118.1|9113.1|9122|9117|9122.5|9117.5|9117.1|9112.1|247
1612365900000|2021-02-03 15:25:00|9122.1|9117.1|9125.4|9120.4|9125.4|9120.4|9122.1|9117.1|166
1612366200000|2021-02-03 15:30:00|9125.6|9120.6|9124.3|9119.3|9127.3|9122.3|9123.8|9118.8|108
1612366500000|2021-02-03 15:35:00|9124.2|9119.2|9126.6|9121.6|9127.2|9122.2|9123.3|9118.3|52
1612366800000|2021-02-03 15:40:00|9127.1|9122.1|9124.7|9119.7|9127.6|9122.6|9124.6|9119.6|70
1612367100000|2021-02-03 15:45:00|9124.6|9119.6|9126.1|9121.1|9128.6|9123.6|9124.1|9119.1|99
1612367400000|2021-02-03 15:50:00|9126.2|9121.2|9123.9|9118.9|9127.6|9122.6|9121.6|9116.6|138
1612367700000|2021-02-03 15:55:00|9124.1|9119.1|9124.6|9119.6|9126.1|9121.1|9123.2|9118.2|131
1612368000000|2021-02-03 16:00:00|9124.7|9119.7|9120.6|9115.6|9124.7|9119.7|9120.1|9115.1|99
1612368300000|2021-02-03 16:05:00|9120.3|9115.3|9118.1|9113.1|9121.1|9116.1|9117.6|9112.6|47
1612368600000|2021-02-03 16:10:00|9117.8|9112.8|9118.6|9113.6|9120.1|9115.1|9117.8|9112.8|39
1612368900000|2021-02-03 16:15:00|9118.1|9113.1|9119.2|9114.2|9119.6|9114.6|9118.1|9113.1|49
1612369200000|2021-02-03 16:20:00|9119.3|9114.3|9116.2|9111.2|9119.3|9114.3|9115.6|9110.6|166
1612369500000|2021-02-03 16:25:00|9116.1|9111.1|9117.1|9112.1|9117.8|9112.8|9116.1|9111.1|42
1612369800000|2021-02-03 16:30:00|9117.2|9112.2|9117.7|9112.7|9119.1|9114.1|9117.1|9112.1|34
1612370100000|2021-02-03 16:35:00|9117.6|9112.6|9114.1|9109.1|9117.8|9112.8|9113.9|9108.9|177
1612370400000|2021-02-03 16:40:00|9114.2|9109.2|9115.1|9110.1|9115.6|9110.6|9113.6|9108.6|80
1612370700000|2021-02-03 16:45:00|9115.3|9110.3|9114.6|9109.6|9115.6|9110.6|9114.6|9109.6|104
1612371000000|2021-02-03 16:50:00|9114.7|9109.7|9114.7|9109.7|9116.1|9111.1|9114.1|9109.1|41
1612371300000|2021-02-03 16:55:00|9114.6|9109.6|9115.7|9110.7|9116.1|9111.1|9113.9|9108.9|50
1612371600000|2021-02-03 17:00:00|9115.6|9110.6|9114.7|9109.7|9116.1|9111.1|9114.2|9109.2|83
1612371900000|2021-02-03 17:05:00|9114.6|9109.6|9114.8|9109.8|9115.6|9110.6|9114.2|9109.2|39
1612372200000|2021-02-03 17:10:00|9114.7|9109.7|9115|9110|9115.6|9110.6|9113.4|9108.4|57
1612372500000|2021-02-03 17:15:00|9115.2|9110.2|9114.8|9109.8|9115.5|9110.5|9114.5|9109.5|73
1612372800000|2021-02-03 17:20:00|9114.9|9109.9|9115.4|9110.4|9115.5|9110.5|9114.3|9109.3|56
1612373100000|2021-02-03 17:25:00|9115.5|9110.5|9115.7|9110.7|9115.8|9110.8|9114.9|9109.9|26
1612373400000|2021-02-03 17:30:00|9115.5|9110.5|9116.2|9111.2|9116.5|9111.5|9115|9110|63
1612373700000|2021-02-03 17:35:00|9116.3|9111.3|9115.4|9110.4|9117|9112|9115.4|9110.4|40
1612374000000|2021-02-03 17:40:00|9115.5|9110.5|9112.4|9107.4|9115.5|9110.5|9112.2|9107.2|48
1612374300000|2021-02-03 17:45:00|9112.2|9107.2|9112|9107|9113.2|9108.2|9111.9|9106.9|41
1612374600000|2021-02-03 17:50:00|9111.9|9106.9|9111.8|9106.8|9112.2|9107.2|9111|9106|90
1612374900000|2021-02-03 17:55:00|9111.7|9106.7|9113|9108|9113.2|9108.2|9111.5|9106.5|32
1612375200000|2021-02-03 18:00:00|9112.9|9107.9|9114|9109|9114.5|9109.5|9112.5|9107.5|39
1612375500000|2021-02-03 18:05:00|9113.7|9108.7|9114.5|9109.5|9115.5|9110.5|9113.5|9108.5|42
1612375800000|2021-02-03 18:10:00|9114.8|9109.8|9115.9|9110.9|9116|9111|9114|9109|39
1612376100000|2021-02-03 18:15:00|9116|9111|9117.3|9112.3|9117.5|9112.5|9115.7|9110.7|43
1612376400000|2021-02-03 18:20:00|9117.4|9112.4|9117.5|9112.5|9117.5|9112.5|9117|9112|17
1612376700000|2021-02-03 18:25:00|9117.4|9112.4|9117.4|9112.4|9117.5|9112.5|9116.5|9111.5|44
1612377000000|2021-02-03 18:30:00|9117.5|9112.5|9117.5|9112.5|9118|9113|9116.5|9111.5|70
1612377300000|2021-02-03 18:35:00|9117.8|9112.8|9116.5|9111.5|9117.8|9112.8|9116.4|9111.4|4
1612377600000|2021-02-03 18:40:00|9116|9111|9115.5|9110.5|9116|9111|9115.3|9110.3|57
1612377900000|2021-02-03 18:45:00|9115.9|9110.9|9116.5|9111.5|9116.5|9111.5|9115.5|9110.5|51
1612378200000|2021-02-03 18:50:00|9117|9112|9117|9112|9117.5|9112.5|9116.5|9111.5|36
1612378500000|2021-02-03 18:55:00|9116.8|9111.8|9115.7|9110.7|9117.4|9112.4|9115.7|9110.7|42
1612378800000|2021-02-03 19:00:00|9115.5|9110.5|9115|9110|9116|9111|9114.5|9109.5|14
1612379100000|2021-02-03 19:05:00|9114.9|9109.9|9114.5|9109.5|9115|9110|9114|9109|42
1612379400000|2021-02-03 19:10:00|9114.4|9109.4|9115|9110|9115.3|9110.3|9114.3|9109.3|9
1612379700000|2021-02-03 19:15:00|9115.3|9110.3|9114.7|9109.7|9115.5|9110.5|9114.7|9109.7|14
1612380000000|2021-02-03 19:20:00|9114.5|9109.5|9114.5|9109.5|9114.8|9109.8|9113.9|9108.9|10
1612380300000|2021-02-03 19:25:00|9114.4|9109.4|9114.8|9109.8|9115|9110|9114.3|9109.3|9
1612380600000|2021-02-03 19:30:00|9114.9|9109.9|9114.3|9109.3|9114.9|9109.9|9113.7|9108.7|36
1612380900000|2021-02-03 19:35:00|9114.4|9109.4|9113.9|9108.9|9114.5|9109.5|9113.5|9108.5|46
1612381200000|2021-02-03 19:40:00|9113.8|9108.8|9114.4|9109.4|9115|9110|9113.7|9108.7|99
1612381500000|2021-02-03 19:45:00|9114.5|9109.5|9115|9110|9115|9110|9114.5|9109.5|83
1612381800000|2021-02-03 19:50:00|9114.9|9109.9|9115|9110|9115.5|9110.5|9114.7|9109.7|57
1612382100000|2021-02-03 19:55:00|9114.9|9109.9|9115.9|9110.9|9116|9111|9114.7|9109.7|127
1612382400000|2021-02-03 20:00:00|9115.8|9110.8|9115|9110|9116|9111|9114.9|9109.9|40
1612382700000|2021-02-03 20:05:00|9115.2|9110.2|9116.5|9111.5|9116.5|9111.5|9115.2|9110.2|42
1612383000000|2021-02-03 20:10:00|9116.9|9111.9|9116.4|9111.4|9117|9112|9116.3|9111.3|17
1612383300000|2021-02-03 20:15:00|9116.5|9111.5|9116.5|9111.5|9116.5|9111.5|9115.7|9110.7|14
1612383600000|2021-02-03 20:20:00|9116.8|9111.8|9116.3|9111.3|9116.8|9111.8|9115.9|9110.9|19
1612383900000|2021-02-03 20:25:00|9116.4|9111.4|9116|9111|9116.5|9111.5|9115.3|9110.3|18
1612384200000|2021-02-03 20:30:00|9115.8|9110.8|9114.4|9109.4|9116|9111|9114.4|9109.4|23
1612384500000|2021-02-03 20:35:00|9114.3|9109.3|9114.8|9109.8|9115|9110|9114|9109|10
1612384800000|2021-02-03 20:40:00|9114.7|9109.7|9111.9|9106.9|9114.8|9109.8|9110.8|9105.8|98
1612385100000|2021-02-03 20:45:00|9112|9107|9112.5|9107.5|9113.5|9108.5|9111.7|9106.7|32
1612385400000|2021-02-03 20:50:00|9112.9|9107.9|9110.8|9105.8|9113|9108|9110.8|9105.8|40
1612385700000|2021-02-03 20:55:00|9110.7|9105.7|9112.9|9107.9|9113|9108|9110.5|9105.5|76
1612386000000|2021-02-03 21:00:00|9112.8|9107.8|9112.5|9107.5|9113|9108|9112.5|9107.5|21
1612386300000|2021-02-03 21:05:00|9112.7|9107.7|9112.7|9107.7|9112.8|9107.8|9111.4|9106.4|40
1612386600000|2021-02-03 21:10:00|9112.8|9107.8|9112|9107|9112.8|9107.8|9111.7|9106.7|29
1612386900000|2021-02-03 21:15:00|9111.9|9106.9|9111.2|9106.2|9112|9107|9111.2|9106.2|178
1612387200000|2021-02-03 21:20:00|9111.3|9106.3|9111.3|9106.3|9111.5|9106.5|9111.2|9106.2|13
1612387500000|2021-02-03 21:25:00|9111.4|9106.4|9111.5|9106.5|9112|9107|9111.2|9106.2|16
1612387800000|2021-02-03 21:30:00|9111.4|9106.4|9111.8|9106.8|9112|9107|9111.4|9106.4|6
1612388100000|2021-02-03 21:35:00|9111.9|9106.9|9111.7|9106.7|9112|9107|9111.6|9106.6|29
1612388400000|2021-02-03 21:40:00|9111.8|9106.8|9111.2|9106.2|9111.8|9106.8|9110.7|9105.7|20
1612388700000|2021-02-03 21:45:00|9111.1|9106.1|9110.7|9105.7|9111.2|9106.2|9110.2|9105.2|31
1612389000000|2021-02-03 21:50:00|9110.8|9105.8|9111.4|9106.4|9111.5|9106.5|9110.7|9105.7|7
1612389300000|2021-02-03 21:55:00|9111.3|9106.3|9110|9105|9111.3|9106.3|9110|9105|26
1612400400000|2021-02-04 01:00:00|9113|9108|9110.5|9105.5|9113.1|9108.1|9110.2|9105.2|77
1612400700000|2021-02-04 01:05:00|9110.7|9105.7|9111.2|9106.2|9111.5|9106.5|9109.7|9104.7|27
1612401000000|2021-02-04 01:10:00|9111.4|9106.4|9111.6|9106.6|9111.8|9106.8|9111.2|9106.2|32
1612401300000|2021-02-04 01:15:00|9111.5|9106.5|9111.5|9106.5|9112.1|9107.1|9109.5|9104.5|43
1612401600000|2021-02-04 01:20:00|9111.3|9106.3|9111.3|9106.3|9112.2|9107.2|9111|9106|11
1612401900000|2021-02-04 01:25:00|9111.5|9106.5|9111.1|9106.1|9112.1|9107.1|9111|9106|9
1612402200000|2021-02-04 01:30:00|9111.3|9106.3|9111.5|9106.5|9111.7|9106.7|9110.8|9105.8|21
1612402500000|2021-02-04 01:35:00|9111.6|9106.6|9111.3|9106.3|9111.7|9106.7|9110.5|9105.5|7
1612402800000|2021-02-04 01:40:00|9111.4|9106.4|9112.3|9107.3|9112.9|9107.9|9111.4|9106.4|22
1612403100000|2021-02-04 01:45:00|9112.2|9107.2|9112|9107|9112.3|9107.3|9110.9|9105.9|56
1612403400000|2021-02-04 01:50:00|9111.8|9106.8|9112.7|9107.7|9112.7|9107.7|9111.8|9106.8|18
1612403700000|2021-02-04 01:55:00|9112.6|9107.6|9112.8|9107.8|9113.7|9108.7|9112.2|9107.2|24
1612404000000|2021-02-04 02:00:00|9112.9|9107.9|9112.5|9107.5|9113|9108|9111.3|9106.3|39
1612404300000|2021-02-04 02:05:00|9112.7|9107.7|9110.7|9105.7|9112.7|9107.7|9110.6|9105.6|67
1612404600000|2021-02-04 02:10:00|9110.8|9105.8|9109.7|9104.7|9110.8|9105.8|9109.7|9104.7|13
1612404900000|2021-02-04 02:15:00|9109.8|9104.8|9111.7|9106.7|9111.7|9106.7|9109.7|9104.7|15
1612405200000|2021-02-04 02:20:00|9111.8|9106.8|9112.7|9107.7|9113|9108|9111.7|9106.7|21
1612405500000|2021-02-04 02:25:00|9112.8|9107.8|9112.3|9107.3|9113|9108|9112.3|9107.3|6
1612405800000|2021-02-04 02:30:00|9112.2|9107.2|9112.4|9107.4|9112.5|9107.5|9111.8|9106.8|5
1612406100000|2021-02-04 02:35:00|9112.5|9107.5|9112.5|9107.5|9113|9108|9112.2|9107.2|28
1612406400000|2021-02-04 02:40:00|9112.3|9107.3|9113.2|9108.2|9113.7|9108.7|9112.3|9107.3|46
1612406700000|2021-02-04 02:45:00|9113.1|9108.1|9113|9108|9113.2|9108.2|9112.2|9107.2|6
1612407000000|2021-02-04 02:50:00|9113.2|9108.2|9113.9|9108.9|9114.5|9109.5|9113.2|9108.2|9
1612407300000|2021-02-04 02:55:00|9114|9109|9113.7|9108.7|9114.5|9109.5|9113.7|9108.7|9
1612407600000|2021-02-04 03:00:00|9113.9|9108.9|9113.3|9108.3|9114.3|9109.3|9113.2|9108.2|24
1612407900000|2021-02-04 03:05:00|9113.4|9108.4|9115|9110|9115|9110|9113.2|9108.2|17
1612408200000|2021-02-04 03:10:00|9114.9|9109.9|9116.2|9111.2|9116.5|9111.5|9114.7|9109.7|36
1612408500000|2021-02-04 03:15:00|9116.3|9111.3|9117|9112|9117.5|9112.5|9116.2|9111.2|40
1612408800000|2021-02-04 03:20:00|9116.9|9111.9|9119|9114|9119|9114|9116.7|9111.7|23
1612409100000|2021-02-04 03:25:00|9119.4|9114.4|9120.2|9115.2|9121.8|9116.8|9119.4|9114.4|56
1612409400000|2021-02-04 03:30:00|9120.3|9115.3|9120.2|9115.2|9121.2|9116.2|9119.8|9114.8|52
1612409700000|2021-02-04 03:35:00|9120.1|9115.1|9120.8|9115.8|9121.1|9116.1|9119.8|9114.8|17
1612410000000|2021-02-04 03:40:00|9121|9116|9123.9|9118.9|9123.9|9118.9|9121|9116|342
1612410300000|2021-02-04 03:45:00|9124|9119|9122.5|9117.5|9124.8|9119.8|9121.7|9116.7|20
1612410600000|2021-02-04 03:50:00|9122.3|9117.3|9124.5|9119.5|9124.5|9119.5|9121.7|9116.7|21
1612410900000|2021-02-04 03:55:00|9124.4|9119.4|9125.2|9120.2|9126.5|9121.5|9123.8|9118.8|331
1612411200000|2021-02-04 04:00:00|9125|9120|9124.2|9119.2|9125.6|9120.6|9123.5|9118.5|12
1612411500000|2021-02-04 04:05:00|9124.4|9119.4|9124.5|9119.5|9125.5|9120.5|9124.4|9119.4|16
1612411800000|2021-02-04 04:10:00|9124.4|9119.4|9123.9|9118.9|9124.4|9119.4|9123.5|9118.5|53
1612412100000|2021-02-04 04:15:00|9124|9119|9124.1|9119.1|9124.9|9119.9|9124|9119|12
1612412400000|2021-02-04 04:20:00|9124.2|9119.2|9124.4|9119.4|9124.6|9119.6|9124|9119|6
1612412700000|2021-02-04 04:25:00|9124.5|9119.5|9124.5|9119.5|9125.3|9120.3|9124.3|9119.3|10
1612413000000|2021-02-04 04:30:00|9124.3|9119.3|9123.7|9118.7|9124.6|9119.6|9123.6|9118.6|25
1612413300000|2021-02-04 04:35:00|9123.8|9118.8|9124.5|9119.5|9124.6|9119.6|9123.3|9118.3|15
1612413600000|2021-02-04 04:40:00|9124.6|9119.6|9125.5|9120.5|9125.5|9120.5|9124.5|9119.5|2
1612413900000|2021-02-04 04:45:00|9125.3|9120.3|9126|9121|9126|9121|9125.3|9120.3|34
1612414200000|2021-02-04 04:50:00|9126.2|9121.2|9126.4|9121.4|9127|9122|9126.2|9121.2|30
1612414500000|2021-02-04 04:55:00|9126.5|9121.5|9124.8|9119.8|9126.5|9121.5|9124.8|9119.8|5
1612414800000|2021-02-04 05:00:00|9125|9120|9127.9|9122.9|9128.4|9123.4|9125|9120|39
1612415100000|2021-02-04 05:05:00|9128|9123|9127.9|9122.9|9129|9124|9127.2|9122.2|46
1612415400000|2021-02-04 05:10:00|9128|9123|9127.7|9122.7|9128.7|9123.7|9126.8|9121.8|35
1612415700000|2021-02-04 05:15:00|9127.8|9122.8|9128.3|9123.3|9129.2|9124.2|9127.7|9122.7|28
1612416000000|2021-02-04 05:20:00|9128.1|9123.1|9128|9123|9128.3|9123.3|9127.2|9122.2|39
1612416300000|2021-02-04 05:25:00|9128.3|9123.3|9129.2|9124.2|9129.4|9124.4|9127.3|9122.3|21
1612416600000|2021-02-04 05:30:00|9129.3|9124.3|9130.2|9125.2|9130.7|9125.7|9129.2|9124.2|45
1612416900000|2021-02-04 05:35:00|9130.3|9125.3|9127.7|9122.7|9130.5|9125.5|9127.7|9122.7|25
1612417200000|2021-02-04 05:40:00|9127.8|9122.8|9128.2|9123.2|9128.8|9123.8|9127.2|9122.2|11
1612417500000|2021-02-04 05:45:00|9128.3|9123.3|9127.3|9122.3|9128.8|9123.8|9127.3|9122.3|52
1612417800000|2021-02-04 05:50:00|9127.4|9122.4|9128.2|9123.2|9128.3|9123.3|9127.3|9122.3|24
1612418100000|2021-02-04 05:55:00|9128.3|9123.3|9126.7|9121.7|9128.7|9123.7|9126.3|9121.3|10
1612418400000|2021-02-04 06:00:00|9126.8|9121.8|9128.3|9123.3|9128.7|9123.7|9126.8|9121.8|40
1612418700000|2021-02-04 06:05:00|9128.4|9123.4|9129.1|9124.1|9129.2|9124.2|9128.3|9123.3|11
1612419000000|2021-02-04 06:10:00|9129.2|9124.2|9129.9|9124.9|9129.9|9124.9|9128.8|9123.8|21
1612419300000|2021-02-04 06:15:00|9130.3|9125.3|9131|9126|9132.7|9127.7|9130.3|9125.3|99
1612419600000|2021-02-04 06:20:00|9130.8|9125.8|9130.7|9125.7|9130.8|9125.8|9129.4|9124.4|20
1612419900000|2021-02-04 06:25:00|9130.8|9125.8|9131|9126|9133|9128|9130.8|9125.8|149
1612420200000|2021-02-04 06:30:00|9130.9|9125.9|9130|9125|9130.9|9125.9|9129.4|9124.4|15
1612420500000|2021-02-04 06:35:00|9130.3|9125.3|9128.5|9123.5|9131|9126|9128.5|9123.5|17
1612420800000|2021-02-04 06:40:00|9128.7|9123.7|9128.7|9123.7|9129.3|9124.3|9128.5|9123.5|7
1612421100000|2021-02-04 06:45:00|9128.5|9123.5|9130.8|9125.8|9131|9126|9128.5|9123.5|28
1612421400000|2021-02-04 06:50:00|9130.5|9125.5|9128|9123|9131|9126|9128|9123|18
1612421700000|2021-02-04 06:55:00|9128.3|9123.3|9130|9125|9130.4|9125.4|9127.7|9122.7|26
1612422000000|2021-02-04 07:00:00|9130.1|9125.1|9133.3|9128.3|9136.5|9131.5|9130.1|9125.1|582
1612422300000|2021-02-04 07:05:00|9133.4|9128.4|9136.5|9131.5|9136.5|9131.5|9129.8|9124.8|120
1612422600000|2021-02-04 07:10:00|9136.4|9131.4|9135.9|9130.9|9136.4|9131.4|9131.5|9126.5|32
1612422900000|2021-02-04 07:15:00|9136|9131|9133.5|9128.5|9136|9131|9131.1|9126.1|39
1612423200000|2021-02-04 07:20:00|9133.4|9128.4|9134.5|9129.5|9134.5|9129.5|9131|9126|19
1612423500000|2021-02-04 07:25:00|9134.4|9129.4|9134|9129|9135.7|9130.7|9133.4|9128.4|29
1612423800000|2021-02-04 07:30:00|9134.1|9129.1|9133|9128|9137.5|9132.5|9131.5|9126.5|95
1612424100000|2021-02-04 07:35:00|9133.3|9128.3|9134.3|9129.3|9134.3|9129.3|9131.5|9126.5|25
1612424400000|2021-02-04 07:40:00|9134.5|9129.5|9132.8|9127.8|9134.5|9129.5|9132.1|9127.1|19
1612424700000|2021-02-04 07:45:00|9132.5|9127.5|9133.5|9128.5|9134|9129|9132.5|9127.5|12
1612425000000|2021-02-04 07:50:00|9133.4|9128.4|9135.9|9130.9|9136.5|9131.5|9132.5|9127.5|65
1612425300000|2021-02-04 07:55:00|9135.8|9130.8|9132.2|9127.2|9135.8|9130.8|9131.5|9126.5|41
1612425600000|2021-02-04 08:00:00|9132|9127|9133|9128|9133.3|9128.3|9128.5|9123.5|86
1612425900000|2021-02-04 08:05:00|9133.4|9128.4|9137.5|9132.5|9140.2|9135.2|9132.9|9127.9|107
1612426200000|2021-02-04 08:10:00|9137.8|9132.8|9130.9|9125.9|9138.3|9133.3|9128.1|9123.1|198
1612426500000|2021-02-04 08:15:00|9131|9126|9131.9|9126.9|9133|9128|9129.3|9124.3|52
1612426800000|2021-02-04 08:20:00|9132|9127|9136|9131|9140|9135|9131.7|9126.7|138
1612427100000|2021-02-04 08:25:00|9135.9|9130.9|9137.8|9132.8|9139.3|9134.3|9134.1|9129.1|38
1612427400000|2021-02-04 08:30:00|9137.9|9132.9|9133.6|9128.6|9138|9133|9133.4|9128.4|54
1612427700000|2021-02-04 08:35:00|9133.8|9128.8|9134|9129|9134.5|9129.5|9132.2|9127.2|32
1612428000000|2021-02-04 08:40:00|9133.9|9128.9|9136.8|9131.8|9136.8|9131.8|9133.2|9128.2|53
1612428300000|2021-02-04 08:45:00|9136.9|9131.9|9140.1|9135.1|9140.3|9135.3|9136.5|9131.5|95
1612428600000|2021-02-04 08:50:00|9140.3|9135.3|9139.7|9134.7|9141.9|9136.9|9139.5|9134.5|65
1612428900000|2021-02-04 08:55:00|9139.5|9134.5|9140.7|9135.7|9141.9|9136.9|9139|9134|37
1612429200000|2021-02-04 09:00:00|9140.5|9135.5|9145.2|9140.2|9146|9141|9140.5|9135.5|149
1612429500000|2021-02-04 09:05:00|9145.3|9140.3|9146.4|9141.4|9146.5|9141.5|9143.5|9138.5|42
1612429800000|2021-02-04 09:10:00|9146.5|9141.5|9143.9|9138.9|9146.9|9141.9|9143|9138|75
1612430100000|2021-02-04 09:15:00|9144|9139|9146.5|9141.5|9148|9143|9144|9139|123
1612430400000|2021-02-04 09:20:00|9146.6|9141.6|9145|9140|9148|9143|9143.3|9138.3|68
1612430700000|2021-02-04 09:25:00|9145.3|9140.3|9142|9137|9145.5|9140.5|9141.5|9136.5|51
1612431000000|2021-02-04 09:30:00|9142.2|9137.2|9145.7|9140.7|9146|9141|9141.8|9136.8|449
1612431300000|2021-02-04 09:35:00|9145.5|9140.5|9142.2|9137.2|9146.5|9141.5|9141.6|9136.6|203
1612431600000|2021-02-04 09:40:00|9142|9137|9141|9136|9143.3|9138.3|9140.3|9135.3|89
1612431900000|2021-02-04 09:45:00|9140.8|9135.8|9139.5|9134.5|9141.4|9136.4|9139|9134|43
1612432200000|2021-02-04 09:50:00|9139.9|9134.9|9139.6|9134.6|9140.4|9135.4|9137.9|9132.9|52
1612432500000|2021-02-04 09:55:00|9139.7|9134.7|9145.5|9140.5|9145.5|9140.5|9139.7|9134.7|40
1612432800000|2021-02-04 10:00:00|9145.7|9140.7|9145|9140|9147|9142|9143|9138|65
1612433100000|2021-02-04 10:05:00|9144.9|9139.9|9143.7|9138.7|9146|9141|9143.7|9138.7|127
1612433400000|2021-02-04 10:10:00|9143.5|9138.5|9144.8|9139.8|9145.3|9140.3|9142|9137|41
1612433700000|2021-02-04 10:15:00|9144.9|9139.9|9144.6|9139.6|9145.5|9140.5|9143|9138|26
1612434000000|2021-02-04 10:20:00|9144.8|9139.8|9143.5|9138.5|9145.3|9140.3|9143|9138|31
1612434300000|2021-02-04 10:25:00|9143.4|9138.4|9141.5|9136.5|9143.8|9138.8|9141.5|9136.5|36
1612434600000|2021-02-04 10:30:00|9141.6|9136.6|9140.3|9135.3|9142.3|9137.3|9140.3|9135.3|39
1612434900000|2021-02-04 10:35:00|9140.2|9135.2|9141.1|9136.1|9141.1|9136.1|9139.7|9134.7|68
1612435200000|2021-02-04 10:40:00|9141.3|9136.3|9142.8|9137.8|9143.5|9138.5|9141.3|9136.3|44
1612435500000|2021-02-04 10:45:00|9142.9|9137.9|9143|9138|9145|9140|9142.5|9137.5|63
1612435800000|2021-02-04 10:50:00|9142.8|9137.8|9144|9139|9145|9140|9142.2|9137.2|66
1612436100000|2021-02-04 10:55:00|9144.2|9139.2|9146.9|9141.9|9148|9143|9144.2|9139.2|40
1612436400000|2021-02-04 11:00:00|9147|9142|9148.3|9143.3|9149.5|9144.5|9146.8|9141.8|82
1612436700000|2021-02-04 11:05:00|9148.2|9143.2|9147.8|9142.8|9148.2|9143.2|9145.5|9140.5|92
1612437000000|2021-02-04 11:10:00|9147.9|9142.9|9146|9141|9148.2|9143.2|9145.9|9140.9|53
1612437300000|2021-02-04 11:15:00|9145.9|9140.9|9145.9|9140.9|9147|9142|9145.5|9140.5|24
1612437600000|2021-02-04 11:20:00|9145.8|9140.8|9144.9|9139.9|9146.5|9141.5|9144.5|9139.5|52
1612437900000|2021-02-04 11:25:00|9145|9140|9144.4|9139.4|9145.4|9140.4|9143.4|9138.4|48
1612438200000|2021-02-04 11:30:00|9144.6|9139.6|9143.9|9138.9|9144.6|9139.6|9143.4|9138.4|77
1612438500000|2021-02-04 11:35:00|9144|9139|9142.6|9137.6|9144.1|9139.1|9142.2|9137.2|10
1612438800000|2021-02-04 11:40:00|9142.7|9137.7|9146.7|9141.7|9146.9|9141.9|9142.6|9137.6|85
1612439100000|2021-02-04 11:45:00|9146.8|9141.8|9144.9|9139.9|9146.8|9141.8|9143.4|9138.4|124
1612439400000|2021-02-04 11:50:00|9145|9140|9145.7|9140.7|9146.7|9141.7|9145|9140|33
1612439700000|2021-02-04 11:55:00|9145.6|9140.6|9146.4|9141.4|9148.2|9143.2|9145.1|9140.1|36
1612440000000|2021-02-04 12:00:00|9146.3|9141.3|9140.4|9135.4|9147.3|9142.3|9140.1|9135.1|270
1612440300000|2021-02-04 12:05:00|9140.5|9135.5|9142.4|9137.4|9143.5|9138.5|9138.7|9133.7|103
1612440600000|2021-02-04 12:10:00|9142.5|9137.5|9141.5|9136.5|9142.5|9137.5|9139.6|9134.6|75
1612440900000|2021-02-04 12:15:00|9141.4|9136.4|9139.8|9134.8|9141.9|9136.9|9139|9134|26
1612441200000|2021-02-04 12:20:00|9139.9|9134.9|9143.8|9138.8|9144.3|9139.3|9139.3|9134.3|30
1612441500000|2021-02-04 12:25:00|9144|9139|9142.2|9137.2|9144.5|9139.5|9141.9|9136.9|37
1612441800000|2021-02-04 12:30:00|9142.3|9137.3|9143.7|9138.7|9144|9139|9141.9|9136.9|24
1612442100000|2021-02-04 12:35:00|9144.1|9139.1|9142.2|9137.2|9144.1|9139.1|9140.4|9135.4|25
1612442400000|2021-02-04 12:40:00|9142|9137|9140.9|9135.9|9143|9138|9140.5|9135.5|35
1612442700000|2021-02-04 12:45:00|9140.8|9135.8|9140.7|9135.7|9141.9|9136.9|9139.7|9134.7|38
1612443000000|2021-02-04 12:50:00|9140.5|9135.5|9137.8|9132.8|9140.8|9135.8|9137.6|9132.6|62
1612443300000|2021-02-04 12:55:00|9137.9|9132.9|9136.4|9131.4|9138.5|9133.5|9136|9131|101
1612443600000|2021-02-04 13:00:00|9136.2|9131.2|9133.4|9128.4|9136.5|9131.5|9133.2|9128.2|138
1612443900000|2021-02-04 13:05:00|9133.5|9128.5|9134.2|9129.2|9135.5|9130.5|9133.2|9128.2|78
1612444200000|2021-02-04 13:10:00|9134|9129|9133.6|9128.6|9135.5|9130.5|9132.9|9127.9|89
1612444500000|2021-02-04 13:15:00|9133.8|9128.8|9133.3|9128.3|9134.5|9129.5|9133.1|9128.1|49
1612444800000|2021-02-04 13:20:00|9133.2|9128.2|9135.9|9130.9|9137.3|9132.3|9133.2|9128.2|81
1612445100000|2021-02-04 13:25:00|9136|9131|9136|9131|9136.5|9131.5|9134.5|9129.5|44
1612445400000|2021-02-04 13:30:00|9136.1|9131.1|9136.8|9131.8|9138.3|9133.3|9134.9|9129.9|52
1612445700000|2021-02-04 13:35:00|9136.5|9131.5|9134.4|9129.4|9137.4|9132.4|9133.1|9128.1|67
1612446000000|2021-02-04 13:40:00|9134.3|9129.3|9137.8|9132.8|9138.1|9133.1|9133.8|9128.8|91
1612446300000|2021-02-04 13:45:00|9137.9|9132.9|9138|9133|9139.1|9134.1|9136.5|9131.5|44
1612446600000|2021-02-04 13:50:00|9138.1|9133.1|9138.5|9133.5|9139.4|9134.4|9137.5|9132.5|15
1612446900000|2021-02-04 13:55:00|9138.4|9133.4|9140.4|9135.4|9140.8|9135.8|9138.4|9133.4|50
1612447200000|2021-02-04 14:00:00|9140.3|9135.3|9141|9136|9141.9|9136.9|9138.5|9133.5|62
1612447500000|2021-02-04 14:05:00|9140.8|9135.8|9140.7|9135.7|9141.9|9136.9|9138.5|9133.5|119
1612447800000|2021-02-04 14:10:00|9140.4|9135.4|9142.6|9137.6|9142.6|9137.6|9139.6|9134.6|109
1612448100000|2021-02-04 14:15:00|9142.5|9137.5|9141.5|9136.5|9143.5|9138.5|9140.5|9135.5|95
1612448400000|2021-02-04 14:20:00|9141.8|9136.8|9140.8|9135.8|9142.8|9137.8|9140.5|9135.5|35
1612448700000|2021-02-04 14:25:00|9140.7|9135.7|9140.9|9135.9|9140.9|9135.9|9139.5|9134.5|92
1612449000000|2021-02-04 14:30:00|9140.6|9135.6|9143.1|9138.1|9144.2|9139.2|9139.9|9134.9|91
1612449300000|2021-02-04 14:35:00|9143|9138|9145.4|9140.4|9145.4|9140.4|9142.4|9137.4|128
1612449600000|2021-02-04 14:40:00|9145.3|9140.3|9147.4|9142.4|9147.9|9142.9|9144.4|9139.4|157
1612449900000|2021-02-04 14:45:00|9147.2|9142.2|9146.9|9141.9|9147.4|9142.4|9144.5|9139.5|79
1612450200000|2021-02-04 14:50:00|9146.5|9141.5|9147.4|9142.4|9148.3|9143.3|9145|9140|62
1612450500000|2021-02-04 14:55:00|9147.3|9142.3|9144.2|9139.2|9148.4|9143.4|9143.6|9138.6|72
1612450800000|2021-02-04 15:00:00|9144.4|9139.4|9144.4|9139.4|9145.3|9140.3|9142|9137|91
1612451100000|2021-02-04 15:05:00|9144.5|9139.5|9144.4|9139.4|9145.4|9140.4|9142.5|9137.5|85
1612451400000|2021-02-04 15:10:00|9144.3|9139.3|9147.3|9142.3|9147.9|9142.9|9143.5|9138.5|65
1612451700000|2021-02-04 15:15:00|9147.4|9142.4|9150.4|9145.4|9150.4|9145.4|9146.8|9141.8|257
1612452000000|2021-02-04 15:20:00|9150.3|9145.3|9150.9|9145.9|9151.1|9146.1|9149.5|9144.5|154
1612452300000|2021-02-04 15:25:00|9151|9146|9152.6|9147.6|9152.9|9147.9|9150.8|9145.8|142
1612452600000|2021-02-04 15:30:00|9152.8|9147.8|9154.8|9149.8|9155.4|9150.4|9152.5|9147.5|234
1612452900000|2021-02-04 15:35:00|9154.5|9149.5|9150.4|9145.4|9154.7|9149.7|9150.3|9145.3|109
1612453200000|2021-02-04 15:40:00|9150.3|9145.3|9152|9147|9153.4|9148.4|9150|9145|74
1612453500000|2021-02-04 15:45:00|9152.1|9147.1|9153.4|9148.4|9155.4|9150.4|9152.1|9147.1|47
1612453800000|2021-02-04 15:50:00|9153.2|9148.2|9149.9|9144.9|9153.2|9148.2|9148.5|9143.5|189
1612454100000|2021-02-04 15:55:00|9150|9145|9148.5|9143.5|9151.2|9146.2|9147.9|9142.9|89
1612454400000|2021-02-04 16:00:00|9148.6|9143.6|9146.9|9141.9|9149.2|9144.2|9146.8|9141.8|131
1612454700000|2021-02-04 16:05:00|9147|9142|9149.6|9144.6|9150|9145|9146.8|9141.8|45
1612455000000|2021-02-04 16:10:00|9149.8|9144.8|9151.2|9146.2|9151.6|9146.6|9149.5|9144.5|63
1612455300000|2021-02-04 16:15:00|9151|9146|9150.4|9145.4|9151.6|9146.6|9149.5|9144.5|40
1612455600000|2021-02-04 16:20:00|9150.3|9145.3|9148.5|9143.5|9150.4|9145.4|9148.4|9143.4|12
1612455900000|2021-02-04 16:25:00|9148.4|9143.4|9148.7|9143.7|9148.9|9143.9|9147.4|9142.4|35
1612456200000|2021-02-04 16:30:00|9148.9|9143.9|9149.4|9144.4|9150.4|9145.4|9148.6|9143.6|42
1612456500000|2021-02-04 16:35:00|9149.3|9144.3|9149.9|9144.9|9149.9|9144.9|9148.3|9143.3|68
1612456800000|2021-02-04 16:40:00|9150|9145|9150.9|9145.9|9150.9|9145.9|9149.9|9144.9|16
1612457100000|2021-02-04 16:45:00|9150.7|9145.7|9150.3|9145.3|9150.9|9145.9|9150|9145|22
1612457400000|2021-02-04 16:50:00|9150.2|9145.2|9149.3|9144.3|9150.5|9145.5|9148.7|9143.7|110
1612457700000|2021-02-04 16:55:00|9149.1|9144.1|9149.4|9144.4|9150.5|9145.5|9148.9|9143.9|33
1612458000000|2021-02-04 17:00:00|9149.5|9144.5|9151.3|9146.3|9151.4|9146.4|9149.5|9144.5|62
1612458300000|2021-02-04 17:05:00|9151.4|9146.4|9152|9147|9152.8|9147.8|9151|9146|54
1612458600000|2021-02-04 17:10:00|9151.9|9146.9|9152.3|9147.3|9153.2|9148.2|9151.8|9146.8|30
1612458900000|2021-02-04 17:15:00|9152.2|9147.2|9153.4|9148.4|9153.5|9148.5|9151.4|9146.4|96
1612459200000|2021-02-04 17:20:00|9153.5|9148.5|9155.7|9150.7|9155.8|9150.8|9153.5|9148.5|87
1612459500000|2021-02-04 17:25:00|9155.9|9150.9|9157.7|9152.7|9158.2|9153.2|9155.9|9150.9|39
1612459800000|2021-02-04 17:30:00|9157.5|9152.5|9155|9150|9159.1|9154.1|9155|9150|106
1612460100000|2021-02-04 17:35:00|9154.9|9149.9|9155.9|9150.9|9156.4|9151.4|9154.5|9149.5|21
1612460400000|2021-02-04 17:40:00|9156|9151|9155.5|9150.5|9156.9|9151.9|9155.5|9150.5|40
1612460700000|2021-02-04 17:45:00|9155.6|9150.6|9155.5|9150.5|9155.9|9150.9|9155|9150|21
1612461000000|2021-02-04 17:50:00|9155.9|9150.9|9157.8|9152.8|9158.4|9153.4|9155.9|9150.9|35
1612461300000|2021-02-04 17:55:00|9157.9|9152.9|9156.7|9151.7|9157.9|9152.9|9155.7|9150.7|37
1612461600000|2021-02-04 18:00:00|9156.5|9151.5|9158.4|9153.4|9158.4|9153.4|9156.5|9151.5|102
1612461900000|2021-02-04 18:05:00|9158.5|9153.5|9157|9152|9158.5|9153.5|9156.5|9151.5|40
1612462200000|2021-02-04 18:10:00|9157.3|9152.3|9155.3|9150.3|9157.5|9152.5|9155|9150|16
1612462500000|2021-02-04 18:15:00|9155.4|9150.4|9155|9150|9155.9|9150.9|9154.5|9149.5|105
1612462800000|2021-02-04 18:20:00|9154.9|9149.9|9154.5|9149.5|9154.9|9149.9|9154.2|9149.2|18
1612463100000|2021-02-04 18:25:00|9154.8|9149.8|9153.4|9148.4|9154.9|9149.9|9153.3|9148.3|39
1612463400000|2021-02-04 18:30:00|9153.3|9148.3|9153.9|9148.9|9154|9149|9153|9148|34
1612463700000|2021-02-04 18:35:00|9154|9149|9154.2|9149.2|9154.5|9149.5|9153.7|9148.7|13
1612464000000|2021-02-04 18:40:00|9154|9149|9154.3|9149.3|9154.5|9149.5|9153.7|9148.7|38
1612464300000|2021-02-04 18:45:00|9154.4|9149.4|9156.1|9151.1|9156.6|9151.6|9154.4|9149.4|45
1612464600000|2021-02-04 18:50:00|9155.9|9150.9|9155.2|9150.2|9157.2|9152.2|9154.7|9149.7|24
1612464900000|2021-02-04 18:55:00|9155.1|9150.1|9155.6|9150.6|9156|9151|9154.2|9149.2|26
1612465200000|2021-02-04 19:00:00|9155.4|9150.4|9154.7|9149.7|9155.8|9150.8|9154.7|9149.7|10
1612465500000|2021-02-04 19:05:00|9154.6|9149.6|9155.5|9150.5|9155.5|9150.5|9153.2|9148.2|54
1612465800000|2021-02-04 19:10:00|9155.7|9150.7|9156.4|9151.4|9156.4|9151.4|9155.2|9150.2|27
1612466100000|2021-02-04 19:15:00|9156.5|9151.5|9157.2|9152.2|9157.7|9152.7|9156.4|9151.4|24
1612466400000|2021-02-04 19:20:00|9157.3|9152.3|9156.7|9151.7|9158.2|9153.2|9156.2|9151.2|56
1612466700000|2021-02-04 19:25:00|9156.5|9151.5|9157.3|9152.3|9157.8|9152.8|9155.7|9150.7|42
1612467000000|2021-02-04 19:30:00|9157.2|9152.2|9157.7|9152.7|9158.4|9153.4|9157.2|9152.2|14
1612467300000|2021-02-04 19:35:00|9157.8|9152.8|9156.2|9151.2|9157.9|9152.9|9155.2|9150.2|19
1612467600000|2021-02-04 19:40:00|9155.9|9150.9|9155.2|9150.2|9156|9151|9154.6|9149.6|24
1612467900000|2021-02-04 19:45:00|9154.9|9149.9|9153.2|9148.2|9155.2|9150.2|9153.2|9148.2|35
1612468200000|2021-02-04 19:50:00|9153.3|9148.3|9153.5|9148.5|9154.3|9149.3|9153.2|9148.2|55
1612468500000|2021-02-04 19:55:00|9153.3|9148.3|9153.5|9148.5|9154.3|9149.3|9152.2|9147.2|116
1612468800000|2021-02-04 20:00:00|9153.2|9148.2|9152.7|9147.7|9153.5|9148.5|9152.2|9147.2|58
1612469100000|2021-02-04 20:05:00|9152.8|9147.8|9153.3|9148.3|9153.8|9148.8|9152.5|9147.5|17
1612469400000|2021-02-04 20:10:00|9153.2|9148.2|9154.1|9149.1|9154.2|9149.2|9153.2|9148.2|9
1612469700000|2021-02-04 20:15:00|9154.3|9149.3|9153.6|9148.6|9154.3|9149.3|9153|9148|26
1612470000000|2021-02-04 20:20:00|9153.5|9148.5|9154.5|9149.5|9154.5|9149.5|9153.3|9148.3|10
1612470300000|2021-02-04 20:25:00|9154.2|9149.2|9153.8|9148.8|9154.5|9149.5|9153.5|9148.5|2
1612470600000|2021-02-04 20:30:00|9153.7|9148.7|9153.6|9148.6|9153.8|9148.8|9153.2|9148.2|27
1612470900000|2021-02-04 20:35:00|9153.5|9148.5|9154.3|9149.3|9154.8|9149.8|9153.5|9148.5|10
1612471200000|2021-02-04 20:40:00|9154.4|9149.4|9154.2|9149.2|9154.5|9149.5|9153.5|9148.5|7
1612471500000|2021-02-04 20:45:00|9154.1|9149.1|9153.4|9148.4|9154.2|9149.2|9152.8|9147.8|18
1612471800000|2021-02-04 20:50:00|9153.5|9148.5|9153.2|9148.2|9154|9149|9153.2|9148.2|18
1612472100000|2021-02-04 20:55:00|9153.3|9148.3|9153|9148|9154.5|9149.5|9153|9148|98
1612472400000|2021-02-04 21:00:00|9152.9|9147.9|9152.8|9147.8|9153|9148|9152|9147|103
1612472700000|2021-02-04 21:05:00|9152.6|9147.6|9154.4|9149.4|9154.4|9149.4|9152.6|9147.6|51
1612473000000|2021-02-04 21:10:00|9154|9149|9153.7|9148.7|9154.2|9149.2|9153.5|9148.5|16
1612473300000|2021-02-04 21:15:00|9153.8|9148.8|9153.4|9148.4|9154.3|9149.3|9153.4|9148.4|18
1612473600000|2021-02-04 21:20:00|9153.6|9148.6|9153.6|9148.6|9153.6|9148.6|9153|9148|4
1612473900000|2021-02-04 21:25:00|9153.7|9148.7|9154.5|9149.5|9154.5|9149.5|9153.5|9148.5|6
1612474200000|2021-02-04 21:30:00|9154.4|9149.4|9155.5|9150.5|9155.5|9150.5|9154.1|9149.1|14
1612474500000|2021-02-04 21:35:00|9155.6|9150.6|9156.1|9151.1|9156.5|9151.5|9155.2|9150.2|29
1612474800000|2021-02-04 21:40:00|9156.4|9151.4|9156|9151|9156.4|9151.4|9155.6|9150.6|5
1612475100000|2021-02-04 21:45:00|9155.9|9150.9|9156.5|9151.5|9156.5|9151.5|9155.4|9150.4|39
1612475400000|2021-02-04 21:50:00|9156.6|9151.6|9155.4|9150.4|9157|9152|9155.3|9150.3|31
1612475700000|2021-02-04 21:55:00|9155.6|9150.6|9156.7|9151.7|9156.7|9151.7|9155.6|9150.6|38
1612486800000|2021-02-05 01:00:00|9150.7|9145.7|9151|9146|9151.7|9146.7|9149.9|9144.9|144
1612487100000|2021-02-05 01:05:00|9150.8|9145.8|9154.9|9149.9|9155|9150|9150|9145|69
1612487400000|2021-02-05 01:10:00|9154.5|9149.5|9153.2|9148.2|9154.5|9149.5|9152.2|9147.2|131
1612487700000|2021-02-05 01:15:00|9152.8|9147.8|9153|9148|9153.8|9148.8|9151.6|9146.6|19
1612488000000|2021-02-05 01:20:00|9153.1|9148.1|9152.8|9147.8|9153.3|9148.3|9151.7|9146.7|11
1612488300000|2021-02-05 01:25:00|9152.9|9147.9|9151.5|9146.5|9153|9148|9151.5|9146.5|10
1612488600000|2021-02-05 01:30:00|9151.4|9146.4|9152.2|9147.2|9152.5|9147.5|9150.5|9145.5|30
1612488900000|2021-02-05 01:35:00|9152.1|9147.1|9151.9|9146.9|9152.1|9147.1|9151.2|9146.2|9
1612489200000|2021-02-05 01:40:00|9151.8|9146.8|9150|9145|9151.8|9146.8|9149.8|9144.8|13
1612489500000|2021-02-05 01:45:00|9150.2|9145.2|9151.9|9146.9|9151.9|9146.9|9150.2|9145.2|5
1612489800000|2021-02-05 01:50:00|9152|9147|9151.7|9146.7|9152.9|9147.9|9151.2|9146.2|13
1612490100000|2021-02-05 01:55:00|9152|9147|9152.2|9147.2|9152.5|9147.5|9151.3|9146.3|16
1612490400000|2021-02-05 02:00:00|9152|9147|9151|9146|9152|9147|9150.2|9145.2|14
1612490700000|2021-02-05 02:05:00|9151.2|9146.2|9153.2|9148.2|9153.2|9148.2|9150.5|9145.5|35
1612491000000|2021-02-05 02:10:00|9153.3|9148.3|9153.2|9148.2|9153.9|9148.9|9153.2|9148.2|85
1612491300000|2021-02-05 02:15:00|9153.4|9148.4|9152.2|9147.2|9153.4|9148.4|9152|9147|44
1612491600000|2021-02-05 02:20:00|9152|9147|9153|9148|9153|9148|9151.5|9146.5|34
1612491900000|2021-02-05 02:25:00|9153.1|9148.1|9154.2|9149.2|9154.4|9149.4|9153.1|9148.1|9
1612492200000|2021-02-05 02:30:00|9154.3|9149.3|9154.2|9149.2|9154.5|9149.5|9153.5|9148.5|10
1612492500000|2021-02-05 02:35:00|9154.4|9149.4|9156|9151|9156|9151|9154.2|9149.2|24
1612492800000|2021-02-05 02:40:00|9155.9|9150.9|9158.6|9153.6|9159|9154|9155.4|9150.4|119
1612493100000|2021-02-05 02:45:00|9158.8|9153.8|9158.1|9153.1|9160.1|9155.1|9158.1|9153.1|48
1612493400000|2021-02-05 02:50:00|9158.3|9153.3|9158.9|9153.9|9159.1|9154.1|9158|9153|9
1612493700000|2021-02-05 02:55:00|9158.8|9153.8|9160.1|9155.1|9160.1|9155.1|9158.1|9153.1|16
1612494000000|2021-02-05 03:00:00|9159.9|9154.9|9160|9155|9161.3|9156.3|9159.1|9154.1|21
1612494300000|2021-02-05 03:05:00|9159.9|9154.9|9159.1|9154.1|9160|9155|9159.1|9154.1|14
1612494600000|2021-02-05 03:10:00|9159.3|9154.3|9159.6|9154.6|9160.1|9155.1|9159.1|9154.1|14
1612494900000|2021-02-05 03:15:00|9159.5|9154.5|9159.6|9154.6|9159.9|9154.9|9159.1|9154.1|15
1612495200000|2021-02-05 03:20:00|9159.4|9154.4|9159|9154|9159.4|9154.4|9158.6|9153.6|12
1612495500000|2021-02-05 03:25:00|9158.9|9153.9|9158.1|9153.1|9159.5|9154.5|9158.1|9153.1|15
1612495800000|2021-02-05 03:30:00|9158|9153|9158.1|9153.1|9159|9154|9157.4|9152.4|30
1612496100000|2021-02-05 03:35:00|9158.3|9153.3|9158.3|9153.3|9158.6|9153.6|9157.6|9152.6|9
1612496400000|2021-02-05 03:40:00|9158.4|9153.4|9159.4|9154.4|9159.6|9154.6|9158.4|9153.4|26
1612496700000|2021-02-05 03:45:00|9159.3|9154.3|9159.3|9154.3|9159.6|9154.6|9159.1|9154.1|4
1612497000000|2021-02-05 03:50:00|9159.1|9154.1|9158.6|9153.6|9159.1|9154.1|9158.1|9153.1|5
1612497300000|2021-02-05 03:55:00|9158.8|9153.8|9159.1|9154.1|9159.1|9154.1|9158.3|9153.3|12
1612497600000|2021-02-05 04:00:00|9159|9154|9158.3|9153.3|9159.1|9154.1|9157.6|9152.6|30
1612497900000|2021-02-05 04:05:00|9158.4|9153.4|9158.3|9153.3|9158.6|9153.6|9158.1|9153.1|3
1612498200000|2021-02-05 04:10:00|9158.2|9153.2|9158.1|9153.1|9158.3|9153.3|9157.9|9152.9|16
1612498500000|2021-02-05 04:15:00|9157.9|9152.9|9158.4|9153.4|9158.6|9153.6|9157.9|9152.9|10
1612498800000|2021-02-05 04:20:00|9158.3|9153.3|9157.9|9152.9|9158.5|9153.5|9157.9|9152.9|6
1612499100000|2021-02-05 04:25:00|9158|9153|9158.3|9153.3|9158.5|9153.5|9157.9|9152.9|1
1612499400000|2021-02-05 04:30:00|9158.4|9153.4|9159.6|9154.6|9160.1|9155.1|9158.4|9153.4|44
1612499700000|2021-02-05 04:35:00|9159.8|9154.8|9160.1|9155.1|9160.5|9155.5|9159.6|9154.6|17
1612500000000|2021-02-05 04:40:00|9160|9155|9159.6|9154.6|9160.1|9155.1|9159.6|9154.6|2
1612500300000|2021-02-05 04:45:00|9159.5|9154.5|9159.1|9154.1|9159.6|9154.6|9158.8|9153.8|5
1612500600000|2021-02-05 04:50:00|9159|9154|9159.1|9154.1|9159.5|9154.5|9158.8|9153.8|3
1612500900000|2021-02-05 04:55:00|9159|9154|9159|9154|9159.1|9154.1|9158.8|9153.8|16
1612501200000|2021-02-05 05:00:00|9158.9|9153.9|9158.4|9153.4|9159.1|9154.1|9158.4|9153.4|7
1612501500000|2021-02-05 05:05:00|9158.3|9153.3|9158.6|9153.6|9159.3|9154.3|9158.3|9153.3|51
1612501800000|2021-02-05 05:10:00|9158.5|9153.5|9158.6|9153.6|9158.6|9153.6|9158.5|9153.5|5
1612502100000|2021-02-05 05:15:00|9158.5|9153.5|9158.5|9153.5|9158.6|9153.6|9158.3|9153.3|31
1612502400000|2021-02-05 05:20:00|9158.4|9153.4|9158.6|9153.6|9159.1|9154.1|9158.3|9153.3|8
1612502700000|2021-02-05 05:25:00|9158.4|9153.4|9158.3|9153.3|9158.9|9153.9|9158.3|9153.3|16
1612503000000|2021-02-05 05:30:00|9158.2|9153.2|9156.2|9151.2|9158.2|9153.2|9155.9|9150.9|81
1612503300000|2021-02-05 05:35:00|9156.3|9151.3|9154.7|9149.7|9156.3|9151.3|9154.6|9149.6|63
1612503600000|2021-02-05 05:40:00|9154.8|9149.8|9155.3|9150.3|9155.3|9150.3|9154.4|9149.4|74
1612503900000|2021-02-05 05:45:00|9155.5|9150.5|9155.1|9150.1|9155.6|9150.6|9154.8|9149.8|27
1612504200000|2021-02-05 05:50:00|9155.3|9150.3|9155.1|9150.1|9155.8|9150.8|9154.8|9149.8|14
1612504500000|2021-02-05 05:55:00|9155|9150|9153.6|9148.6|9155.1|9150.1|9153.6|9148.6|20
1612504800000|2021-02-05 06:00:00|9153.3|9148.3|9154.1|9149.1|9154.1|9149.1|9153.3|9148.3|45
1612505100000|2021-02-05 06:05:00|9154|9149|9154.6|9149.6|9155.1|9150.1|9153.3|9148.3|25
1612505400000|2021-02-05 06:10:00|9154.9|9149.9|9155.3|9150.3|9155.6|9150.6|9154.1|9149.1|27
1612505700000|2021-02-05 06:15:00|9155.4|9150.4|9154.6|9149.6|9155.4|9150.4|9154|9149|5
1612506000000|2021-02-05 06:20:00|9154.5|9149.5|9153.8|9148.8|9154.5|9149.5|9153.8|9148.8|5
1612506300000|2021-02-05 06:25:00|9153.7|9148.7|9153.3|9148.3|9154.1|9149.1|9153.3|9148.3|9
1612506600000|2021-02-05 06:30:00|9153.5|9148.5|9152.9|9147.9|9153.6|9148.6|9152.6|9147.6|19
1612506900000|2021-02-05 06:35:00|9153|9148|9152.3|9147.3|9153.4|9148.4|9152.2|9147.2|22
1612507200000|2021-02-05 06:40:00|9152.2|9147.2|9152.5|9147.5|9152.6|9147.6|9151.9|9146.9|6
1612507500000|2021-02-05 06:45:00|9152.6|9147.6|9153.6|9148.6|9154|9149|9152.3|9147.3|30
1612507800000|2021-02-05 06:50:00|9153.5|9148.5|9152.2|9147.2|9153.6|9148.6|9151.9|9146.9|11
1612508100000|2021-02-05 06:55:00|9151.9|9146.9|9152.1|9147.1|9152.6|9147.6|9151.3|9146.3|13
1612508400000|2021-02-05 07:00:00|9152.5|9147.5|9152.6|9147.6|9153.2|9148.2|9151.8|9146.8|42
1612508700000|2021-02-05 07:05:00|9152.7|9147.7|9152.1|9147.1|9152.9|9147.9|9151.3|9146.3|14
1612509000000|2021-02-05 07:10:00|9152|9147|9152.1|9147.1|9152.6|9147.6|9151.5|9146.5|7
1612509300000|2021-02-05 07:15:00|9152.2|9147.2|9153.1|9148.1|9153.5|9148.5|9152.1|9147.1|37
1612509600000|2021-02-05 07:20:00|9153.2|9148.2|9153.1|9148.1|9154.1|9149.1|9152.5|9147.5|12
1612509900000|2021-02-05 07:25:00|9153.2|9148.2|9154.5|9149.5|9154.6|9149.6|9153.2|9148.2|9
1612510200000|2021-02-05 07:30:00|9154.6|9149.6|9153.4|9148.4|9155.1|9150.1|9153.3|9148.3|18
1612510500000|2021-02-05 07:35:00|9153.1|9148.1|9151.7|9146.7|9153.2|9148.2|9151.5|9146.5|25
1612510800000|2021-02-05 07:40:00|9151.6|9146.6|9153.1|9148.1|9153.1|9148.1|9151.6|9146.6|7
1612511100000|2021-02-05 07:45:00|9153.2|9148.2|9152.6|9147.6|9153.6|9148.6|9151.8|9146.8|15
1612511400000|2021-02-05 07:50:00|9152.5|9147.5|9153|9148|9153.1|9148.1|9152.1|9147.1|8
1612511700000|2021-02-05 07:55:00|9153.1|9148.1|9152.8|9147.8|9153.6|9148.6|9152|9147|26
1612512000000|2021-02-05 08:00:00|9152.9|9147.9|9148.8|9143.8|9152.9|9147.9|9148.5|9143.5|160
1612512300000|2021-02-05 08:05:00|9148.6|9143.6|9145.6|9140.6|9149.1|9144.1|9145.3|9140.3|218
1612512600000|2021-02-05 08:10:00|9146|9141|9140.1|9135.1|9146.1|9141.1|9139.8|9134.8|140
1612512900000|2021-02-05 08:15:00|9140.2|9135.2|9140.5|9135.5|9143.1|9138.1|9140.1|9135.1|80
1612513200000|2021-02-05 08:20:00|9140.4|9135.4|9141.8|9136.8|9143.3|9138.3|9140.1|9135.1|45
1612513500000|2021-02-05 08:25:00|9142|9137|9142.8|9137.8|9143.1|9138.1|9141.1|9136.1|95
1612513800000|2021-02-05 08:30:00|9142.6|9137.6|9141.6|9136.6|9142.6|9137.6|9139.4|9134.4|86
1612514100000|2021-02-05 08:35:00|9141.4|9136.4|9138.6|9133.6|9141.8|9136.8|9138.5|9133.5|108
1612514400000|2021-02-05 08:40:00|9138.9|9133.9|9140.3|9135.3|9141|9136|9138.3|9133.3|63
1612514700000|2021-02-05 08:45:00|9140.1|9135.1|9140.1|9135.1|9142.3|9137.3|9139.4|9134.4|80
1612515000000|2021-02-05 08:50:00|9140.2|9135.2|9137.7|9132.7|9141.1|9136.1|9137.7|9132.7|40
1612515300000|2021-02-05 08:55:00|9137.8|9132.8|9136.9|9131.9|9138.1|9133.1|9135.1|9130.1|140
1612515600000|2021-02-05 09:00:00|9136.8|9131.8|9135.6|9130.6|9137.3|9132.3|9134|9129|105
1612515900000|2021-02-05 09:05:00|9135.7|9130.7|9136.6|9131.6|9137.5|9132.5|9135.4|9130.4|29
1612516200000|2021-02-05 09:10:00|9136.5|9131.5|9135.8|9130.8|9136.6|9131.6|9135.3|9130.3|54
1612516500000|2021-02-05 09:15:00|9135.9|9130.9|9139.3|9134.3|9139.6|9134.6|9135.8|9130.8|41
1612516800000|2021-02-05 09:20:00|9139.4|9134.4|9138.5|9133.5|9140.1|9135.1|9138.3|9133.3|33
1612517100000|2021-02-05 09:25:00|9138.6|9133.6|9139.5|9134.5|9139.6|9134.6|9138.6|9133.6|22
1612517400000|2021-02-05 09:30:00|9139.6|9134.6|9138.6|9133.6|9140.6|9135.6|9138.1|9133.1|67
1612517700000|2021-02-05 09:35:00|9138.5|9133.5|9138.1|9133.1|9138.7|9133.7|9138.1|9133.1|43
1612518000000|2021-02-05 09:40:00|9138.2|9133.2|9140.6|9135.6|9141|9136|9138.1|9133.1|17
1612518300000|2021-02-05 09:45:00|9140.5|9135.5|9141.6|9136.6|9142.7|9137.7|9140.3|9135.3|19
1612518600000|2021-02-05 09:50:00|9141.4|9136.4|9141.1|9136.1|9142.1|9137.1|9140.5|9135.5|45
1612518900000|2021-02-05 09:55:00|9141.2|9136.2|9142.6|9137.6|9142.6|9137.6|9140.5|9135.5|15
1612519200000|2021-02-05 10:00:00|9142.5|9137.5|9141.9|9136.9|9142.6|9137.6|9140.8|9135.8|19
1612519500000|2021-02-05 10:05:00|9141.8|9136.8|9141.4|9136.4|9142.2|9137.2|9140.3|9135.3|97
1612519800000|2021-02-05 10:10:00|9141.3|9136.3|9142.4|9137.4|9142.6|9137.6|9140.3|9135.3|44
1612520100000|2021-02-05 10:15:00|9142.3|9137.3|9142.1|9137.1|9142.4|9137.4|9141.3|9136.3|17
1612520400000|2021-02-05 10:20:00|9142|9137|9142.6|9137.6|9142.6|9137.6|9140.8|9135.8|15
1612520700000|2021-02-05 10:25:00|9142.5|9137.5|9144.1|9139.1|9144.1|9139.1|9142.4|9137.4|50
1612521000000|2021-02-05 10:30:00|9144|9139|9143.1|9138.1|9144.5|9139.5|9142.4|9137.4|41
1612521300000|2021-02-05 10:35:00|9142.9|9137.9|9143.8|9138.8|9144.6|9139.6|9141.8|9136.8|41
1612521600000|2021-02-05 10:40:00|9144|9139|9143.1|9138.1|9144.1|9139.1|9142.8|9137.8|146
1612521900000|2021-02-05 10:45:00|9143.2|9138.2|9145.5|9140.5|9145.6|9140.6|9143.2|9138.2|58
1612522200000|2021-02-05 10:50:00|9145.3|9140.3|9143.6|9138.6|9145.8|9140.8|9143.6|9138.6|51
1612522500000|2021-02-05 10:55:00|9143.7|9138.7|9146.9|9141.9|9147.1|9142.1|9143.6|9138.6|16
1612522800000|2021-02-05 11:00:00|9146.8|9141.8|9147.9|9142.9|9150.8|9145.8|9146.2|9141.2|67
1612523100000|2021-02-05 11:05:00|9148|9143|9148.5|9143.5|9149.2|9144.2|9147.4|9142.4|19
1612523400000|2021-02-05 11:10:00|9148.4|9143.4|9149.4|9144.4|9150.1|9145.1|9147.8|9142.8|18
1612523700000|2021-02-05 11:15:00|9149.1|9144.1|9147.5|9142.5|9149.2|9144.2|9146.7|9141.7|35
1612524000000|2021-02-05 11:20:00|9147.4|9142.4|9146.5|9141.5|9147.6|9142.6|9145.6|9140.6|43
1612524300000|2021-02-05 11:25:00|9146.6|9141.6|9147.1|9142.1|9148.5|9143.5|9146.6|9141.6|57
1612524600000|2021-02-05 11:30:00|9147.3|9142.3|9147.6|9142.6|9149|9144|9147.3|9142.3|46
1612524900000|2021-02-05 11:35:00|9147.3|9142.3|9145.1|9140.1|9147.5|9142.5|9144.6|9139.6|38
1612525200000|2021-02-05 11:40:00|9145.2|9140.2|9144.2|9139.2|9145.6|9140.6|9144|9139|38
1612525500000|2021-02-05 11:45:00|9144.4|9139.4|9143.6|9138.6|9144.6|9139.6|9143.6|9138.6|24
1612525800000|2021-02-05 11:50:00|9143.8|9138.8|9143.9|9138.9|9144.1|9139.1|9143|9138|52
1612526100000|2021-02-05 11:55:00|9143.7|9138.7|9144.5|9139.5|9145|9140|9143.7|9138.7|18
1612526400000|2021-02-05 12:00:00|9144.1|9139.1|9144.5|9139.5|9145.5|9140.5|9144.1|9139.1|45
1612526700000|2021-02-05 12:05:00|9144.6|9139.6|9145.1|9140.1|9146.4|9141.4|9144.1|9139.1|20
1612527000000|2021-02-05 12:10:00|9144.9|9139.9|9145.6|9140.6|9146|9141|9143.2|9138.2|28
1612527300000|2021-02-05 12:15:00|9145.5|9140.5|9143.1|9138.1|9145.5|9140.5|9143|9138|217
1612527600000|2021-02-05 12:20:00|9143|9138|9142.5|9137.5|9144.1|9139.1|9142.5|9137.5|33
1612527900000|2021-02-05 12:25:00|9142.1|9137.1|9139.9|9134.9|9142.4|9137.4|9139.6|9134.6|90
1612528200000|2021-02-05 12:30:00|9139.8|9134.8|9140|9135|9140.2|9135.2|9137.5|9132.5|59
1612528500000|2021-02-05 12:35:00|9140.1|9135.1|9141.1|9136.1|9141.1|9136.1|9139|9134|20
1612528800000|2021-02-05 12:40:00|9141.2|9136.2|9141.8|9136.8|9142.1|9137.1|9141|9136|27
1612529100000|2021-02-05 12:45:00|9141.9|9136.9|9141|9136|9142.5|9137.5|9140.5|9135.5|23
1612529400000|2021-02-05 12:50:00|9140.9|9135.9|9139.7|9134.7|9141.5|9136.5|9138.5|9133.5|86
1612529700000|2021-02-05 12:55:00|9140|9135|9139.6|9134.6|9141|9136|9139.1|9134.1|32
1612530000000|2021-02-05 13:00:00|9139.9|9134.9|9142|9137|9142.5|9137.5|9139.6|9134.6|50
1612530300000|2021-02-05 13:05:00|9141.9|9136.9|9144.1|9139.1|9144.6|9139.6|9141.1|9136.1|53
1612530600000|2021-02-05 13:10:00|9144.2|9139.2|9145.2|9140.2|9146|9141|9143.6|9138.6|36
1612530900000|2021-02-05 13:15:00|9145.3|9140.3|9144.5|9139.5|9145.4|9140.4|9143.1|9138.1|37
1612531200000|2021-02-05 13:20:00|9145|9140|9144.6|9139.6|9145.8|9140.8|9142.8|9137.8|44
1612531500000|2021-02-05 13:25:00|9144.5|9139.5|9142.4|9137.4|9144.6|9139.6|9142.4|9137.4|108
1612531800000|2021-02-05 13:30:00|9142.3|9137.3|9132.1|9127.1|9142.4|9137.4|9132.1|9127.1|559
1612532100000|2021-02-05 13:35:00|9131.9|9126.9|9129.3|9124.3|9133.1|9128.1|9127.8|9122.8|549
1612532400000|2021-02-05 13:40:00|9129|9124|9130.1|9125.1|9132.6|9127.6|9128.3|9123.3|224
1612532700000|2021-02-05 13:45:00|9130.2|9125.2|9120.6|9115.6|9130.2|9125.2|9116.8|9111.8|565
1612533000000|2021-02-05 13:50:00|9120.7|9115.7|9124.8|9119.8|9125.2|9120.2|9119.6|9114.6|455
1612533300000|2021-02-05 13:55:00|9124.6|9119.6|9130.8|9125.8|9133.1|9128.1|9124.3|9119.3|331
1612533600000|2021-02-05 14:00:00|9131.1|9126.1|9126.8|9121.8|9133|9128|9125.6|9120.6|271
1612533900000|2021-02-05 14:05:00|9127|9122|9128.6|9123.6|9129.9|9124.9|9123.5|9118.5|249
1612534200000|2021-02-05 14:10:00|9128.9|9123.9|9129.6|9124.6|9129.7|9124.7|9125.1|9120.1|294
1612534500000|2021-02-05 14:15:00|9130|9125|9130.7|9125.7|9131.6|9126.6|9128.2|9123.2|113
1612534800000|2021-02-05 14:20:00|9130.6|9125.6|9125.7|9120.7|9131.2|9126.2|9124.1|9119.1|84
1612535100000|2021-02-05 14:25:00|9126|9121|9121.5|9116.5|9126|9121|9120.1|9115.1|167
1612535400000|2021-02-05 14:30:00|9121.6|9116.6|9124.3|9119.3|9124.3|9119.3|9120.1|9115.1|122
1612535700000|2021-02-05 14:35:00|9124.6|9119.6|9122.5|9117.5|9124.7|9119.7|9121.1|9116.1|62
1612536000000|2021-02-05 14:40:00|9122.2|9117.2|9119|9114|9123.1|9118.1|9117.5|9112.5|163
1612536300000|2021-02-05 14:45:00|9119.2|9114.2|9119.8|9114.8|9120|9115|9115.3|9110.3|229
1612536600000|2021-02-05 14:50:00|9119.6|9114.6|9117.1|9112.1|9119.6|9114.6|9116.6|9111.6|105
1612536900000|2021-02-05 14:55:00|9116.8|9111.8|9117.3|9112.3|9120|9115|9116.8|9111.8|169
1612537200000|2021-02-05 15:00:00|9117.5|9112.5|9117|9112|9119.2|9114.2|9116.4|9111.4|81
1612537500000|2021-02-05 15:05:00|9117.1|9112.1|9111.6|9106.6|9117.3|9112.3|9111.3|9106.3|275
1612537800000|2021-02-05 15:10:00|9112.1|9107.1|9114|9109|9114.5|9109.5|9108.6|9103.6|284
1612538100000|2021-02-05 15:15:00|9114.1|9109.1|9113.8|9108.8|9115.1|9110.1|9113|9108|135
1612538400000|2021-02-05 15:20:00|9113.9|9108.9|9116.4|9111.4|9116.8|9111.8|9113.8|9108.8|126
1612538700000|2021-02-05 15:25:00|9116.5|9111.5|9115.8|9110.8|9116.5|9111.5|9114.3|9109.3|35
1612539000000|2021-02-05 15:30:00|9115.6|9110.6|9110.4|9105.4|9115.6|9110.6|9109.9|9104.9|196
1612539300000|2021-02-05 15:35:00|9110.3|9105.3|9112.9|9107.9|9113.6|9108.6|9110.3|9105.3|134
1612539600000|2021-02-05 15:40:00|9113|9108|9115.2|9110.2|9116.8|9111.8|9112.8|9107.8|134
1612539900000|2021-02-05 15:45:00|9115.3|9110.3|9114.6|9109.6|9115.3|9110.3|9111.9|9106.9|248
1612540200000|2021-02-05 15:50:00|9115.1|9110.1|9117.4|9112.4|9118.3|9113.3|9114.7|9109.7|149
1612540500000|2021-02-05 15:55:00|9117.3|9112.3|9114.6|9109.6|9117.6|9112.6|9112.7|9107.7|198
1612540800000|2021-02-05 16:00:00|9114.1|9109.1|9114.2|9109.2|9114.3|9109.3|9111.2|9106.2|216
1612541100000|2021-02-05 16:05:00|9114.3|9109.3|9112.8|9107.8|9114.8|9109.8|9112.4|9107.4|54
1612541400000|2021-02-05 16:10:00|9113|9108|9110.5|9105.5|9113|9108|9109.6|9104.6|89
1612541700000|2021-02-05 16:15:00|9110.6|9105.6|9113.9|9108.9|9114.3|9109.3|9110.3|9105.3|78
1612542000000|2021-02-05 16:20:00|9114|9109|9111.1|9106.1|9114|9109|9110.3|9105.3|36
1612542300000|2021-02-05 16:25:00|9111.3|9106.3|9113.4|9108.4|9114.1|9109.1|9110.8|9105.8|53
1612542600000|2021-02-05 16:30:00|9113.3|9108.3|9110.7|9105.7|9113.8|9108.8|9110.7|9105.7|65
1612542900000|2021-02-05 16:35:00|9110.6|9105.6|9110.8|9105.8|9111.8|9106.8|9109.8|9104.8|94
1612543200000|2021-02-05 16:40:00|9110.9|9105.9|9107.8|9102.8|9112.3|9107.3|9107.6|9102.6|129
1612543500000|2021-02-05 16:45:00|9107.9|9102.9|9107.9|9102.9|9109.3|9104.3|9107.6|9102.6|88
1612543800000|2021-02-05 16:50:00|9107.8|9102.8|9108.3|9103.3|9108.3|9103.3|9105.9|9100.9|64
1612544100000|2021-02-05 16:55:00|9108.2|9103.2|9110.3|9105.3|9111.2|9106.2|9107.8|9102.8|178
1612544400000|2021-02-05 17:00:00|9110.5|9105.5|9107.3|9102.3|9111.3|9106.3|9107|9102|81
1612544700000|2021-02-05 17:05:00|9107.2|9102.2|9107.3|9102.3|9108.9|9103.9|9106.8|9101.8|41
1612545000000|2021-02-05 17:10:00|9107.2|9102.2|9105.9|9100.9|9107.3|9102.3|9105.6|9100.6|70
1612545300000|2021-02-05 17:15:00|9106|9101|9105.7|9100.7|9106.3|9101.3|9105.7|9100.7|106
1612545600000|2021-02-05 17:20:00|9105.6|9100.6|9104.9|9099.9|9105.6|9100.6|9104.7|9099.7|81
1612545900000|2021-02-05 17:25:00|9105|9100|9105.3|9100.3|9105.8|9100.8|9103.9|9098.9|105
1612546200000|2021-02-05 17:30:00|9105.2|9100.2|9108|9103|9108.3|9103.3|9105.1|9100.1|70
1612546500000|2021-02-05 17:35:00|9108.1|9103.1|9108.9|9103.9|9109.3|9104.3|9107.4|9102.4|107
1612546800000|2021-02-05 17:40:00|9109|9104|9108.3|9103.3|9109.3|9104.3|9107.8|9102.8|45
1612547100000|2021-02-05 17:45:00|9108|9103|9105.8|9100.8|9108.3|9103.3|9105.7|9100.7|35
1612547400000|2021-02-05 17:50:00|9105.9|9100.9|9105.8|9100.8|9106.8|9101.8|9105.8|9100.8|18
1612547700000|2021-02-05 17:55:00|9106|9101|9104.8|9099.8|9106.8|9101.8|9104.5|9099.5|105
1612548000000|2021-02-05 18:00:00|9104.9|9099.9|9105|9100|9106.5|9101.5|9104.8|9099.8|28
1612548300000|2021-02-05 18:05:00|9104.9|9099.9|9104.9|9099.9|9106.3|9101.3|9104.8|9099.8|9
1612548600000|2021-02-05 18:10:00|9105|9100|9105.3|9100.3|9105.5|9100.5|9104.6|9099.6|17
1612548900000|2021-02-05 18:15:00|9105.2|9100.2|9103.3|9098.3|9105.3|9100.3|9102.6|9097.6|115
1612549200000|2021-02-05 18:20:00|9103.5|9098.5|9103.6|9098.6|9103.8|9098.8|9102.3|9097.3|26
1612549500000|2021-02-05 18:25:00|9103.8|9098.8|9103.8|9098.8|9104.3|9099.3|9103|9098|33
1612549800000|2021-02-05 18:30:00|9103.9|9098.9|9101.9|9096.9|9103.9|9098.9|9101.9|9096.9|165
1612550100000|2021-02-05 18:35:00|9102.2|9097.2|9101.7|9096.7|9102.8|9097.8|9101.7|9096.7|27
1612550400000|2021-02-05 18:40:00|9101.6|9096.6|9101.9|9096.9|9102.3|9097.3|9101.6|9096.6|15
1612550700000|2021-02-05 18:45:00|9101.6|9096.6|9101|9096|9101.9|9096.9|9100.4|9095.4|71
1612551000000|2021-02-05 18:50:00|9101.3|9096.3|9104|9099|9104.1|9099.1|9100.4|9095.4|135
1612551300000|2021-02-05 18:55:00|9104.1|9099.1|9104.5|9099.5|9104.5|9099.5|9103.3|9098.3|55
1612551600000|2021-02-05 19:00:00|9104.4|9099.4|9104.2|9099.2|9104.8|9099.8|9103.5|9098.5|72
1612551900000|2021-02-05 19:05:00|9104|9099|9103.8|9098.8|9104.8|9099.8|9103.8|9098.8|16
1612552200000|2021-02-05 19:10:00|9103.5|9098.5|9103.3|9098.3|9103.5|9098.5|9102.8|9097.8|64
1612552500000|2021-02-05 19:15:00|9103.5|9098.5|9104.8|9099.8|9105.2|9100.2|9103.5|9098.5|95
1612552800000|2021-02-05 19:20:00|9104.9|9099.9|9104.9|9099.9|9105.3|9100.3|9104.7|9099.7|39
1612553100000|2021-02-05 19:25:00|9104.8|9099.8|9103.9|9098.9|9105|9100|9103.9|9098.9|27
1612553400000|2021-02-05 19:30:00|9103.8|9098.8|9104.8|9099.8|9105|9100|9103.8|9098.8|29
1612553700000|2021-02-05 19:35:00|9105|9100|9104.3|9099.3|9105.8|9100.8|9104.3|9099.3|32
1612554000000|2021-02-05 19:40:00|9104.4|9099.4|9104.9|9099.9|9104.9|9099.9|9104.3|9099.3|21
1612554300000|2021-02-05 19:45:00|9104.8|9099.8|9104.8|9099.8|9105.8|9100.8|9104.3|9099.3|41
1612554600000|2021-02-05 19:50:00|9104.9|9099.9|9104.4|9099.4|9106.3|9101.3|9103.8|9098.8|190
1612554900000|2021-02-05 19:55:00|9104.3|9099.3|9104.5|9099.5|9104.8|9099.8|9103.8|9098.8|64
1612555200000|2021-02-05 20:00:00|9104.8|9099.8|9103.8|9098.8|9105.3|9100.3|9103.8|9098.8|26
1612555500000|2021-02-05 20:05:00|9103.9|9098.9|9104.3|9099.3|9105.3|9100.3|9103.8|9098.8|21
1612555800000|2021-02-05 20:10:00|9104.4|9099.4|9103.4|9098.4|9104.4|9099.4|9102.8|9097.8|16
1612556100000|2021-02-05 20:15:00|9103.5|9098.5|9102.3|9097.3|9104|9099|9102.3|9097.3|22
1612556400000|2021-02-05 20:20:00|9102.4|9097.4|9102.4|9097.4|9102.8|9097.8|9102.3|9097.3|30
1612556700000|2021-02-05 20:25:00|9102.3|9097.3|9101.7|9096.7|9102.3|9097.3|9101.3|9096.3|46
1612557000000|2021-02-05 20:30:00|9101.8|9096.8|9101.3|9096.3|9101.8|9096.8|9101.2|9096.2|72
1612557300000|2021-02-05 20:35:00|9101.4|9096.4|9102.3|9097.3|9102.8|9097.8|9101.3|9096.3|10
1612557600000|2021-02-05 20:40:00|9102.2|9097.2|9101.8|9096.8|9102.3|9097.3|9101.5|9096.5|4
1612557900000|2021-02-05 20:45:00|9101.3|9096.3|9099.8|9094.8|9101.3|9096.3|9098.8|9093.8|113
1612558200000|2021-02-05 20:50:00|9099.9|9094.9|9101.8|9096.8|9102.2|9097.2|9099.8|9094.8|41
1612558500000|2021-02-05 20:55:00|9101.3|9096.3|9099.3|9094.3|9101.3|9096.3|9098.9|9093.9|128
1612558800000|2021-02-05 21:00:00|9099.4|9094.4|9099.3|9094.3|9100.3|9095.3|9098.8|9093.8|70
1612559100000|2021-02-05 21:05:00|9099.4|9094.4|9099.3|9094.3|9100.3|9095.3|9099.3|9094.3|21
1612559400000|2021-02-05 21:10:00|9099.4|9094.4|9100.1|9095.1|9100.1|9095.1|9099.4|9094.4|27
1612559700000|2021-02-05 21:15:00|9100.5|9095.5|9099.6|9094.6|9100.6|9095.6|9099.6|9094.6|9
1612560000000|2021-02-05 21:20:00|9100.1|9095.1|9100.5|9095.5|9100.6|9095.6|9100.1|9095.1|12
1612560300000|2021-02-05 21:25:00|9100.6|9095.6|9100.3|9095.3|9100.8|9095.8|9100|9095|6
1612560600000|2021-02-05 21:30:00|9100.2|9095.2|9100.5|9095.5|9100.8|9095.8|9099.8|9094.8|16
1612560900000|2021-02-05 21:35:00|9100.4|9095.4|9100.3|9095.3|9100.8|9095.8|9100.3|9095.3|14
1612561200000|2021-02-05 21:40:00|9100.4|9095.4|9099.8|9094.8|9100.5|9095.5|9099.8|9094.8|4
1612561500000|2021-02-05 21:45:00|9099.7|9094.7|9099.3|9094.3|9099.8|9094.8|9098.8|9093.8|92
1612561800000|2021-02-05 21:50:00|9099.2|9094.2|9098.6|9093.6|9099.5|9094.5|9098.3|9093.3|24
1612562100000|2021-02-05 21:55:00|9098.5|9093.5|9099.6|9092.6|9099.6|9094.3|9097.5|9092.5|27
1612746000000|2021-02-08 01:00:00|9111.6|9106.6|9109.7|9104.7|9111.8|9106.8|9109.4|9104.4|177
1612746300000|2021-02-08 01:05:00|9108.9|9103.9|9110.2|9105.2|9110.2|9105.2|9107.4|9102.4|111
1612746600000|2021-02-08 01:10:00|9110.4|9105.4|9110.2|9105.2|9111.4|9106.4|9109.9|9104.9|45
1612746900000|2021-02-08 01:15:00|9110.4|9105.4|9110.7|9105.7|9111|9106|9109.9|9104.9|6
1612747200000|2021-02-08 01:20:00|9110.4|9105.4|9108.7|9103.7|9110.9|9105.9|9108.7|9103.7|42
1612747500000|2021-02-08 01:25:00|9108.5|9103.5|9110.7|9105.7|9110.7|9105.7|9108.5|9103.5|49
1612747800000|2021-02-08 01:30:00|9110.6|9105.6|9110.7|9105.7|9112.2|9107.2|9110.6|9105.6|65
1612748100000|2021-02-08 01:35:00|9110.5|9105.5|9109.9|9104.9|9110.7|9105.7|9108.4|9103.4|31
1612748400000|2021-02-08 01:40:00|9109.5|9104.5|9110|9105|9110|9105|9108.9|9103.9|28
1612748700000|2021-02-08 01:45:00|9109.9|9104.9|9109.9|9104.9|9110.5|9105.5|9109|9104|4
1612749000000|2021-02-08 01:50:00|9110|9105|9109.7|9104.7|9110.5|9105.5|9109.4|9104.4|26
1612749300000|2021-02-08 01:55:00|9109.6|9104.6|9106.4|9101.4|9109.7|9104.7|9106.4|9101.4|42
1612749600000|2021-02-08 02:00:00|9106.5|9101.5|9107.9|9102.9|9108|9103|9106.5|9101.5|28
1612749900000|2021-02-08 02:05:00|9108.1|9103.1|9111.2|9106.2|9111.2|9106.2|9108|9103|29
1612750200000|2021-02-08 02:10:00|9111.1|9106.1|9109.9|9104.9|9111.3|9106.3|9109.7|9104.7|19
1612750500000|2021-02-08 02:15:00|9110.1|9105.1|9110.7|9105.7|9110.7|9105.7|9109.9|9104.9|6
1612750800000|2021-02-08 02:20:00|9110.9|9105.9|9110.7|9105.7|9111.6|9106.6|9110.5|9105.5|18
1612751100000|2021-02-08 02:25:00|9111.1|9106.1|9110.7|9105.7|9111.2|9106.2|9110.7|9105.7|45
1612751400000|2021-02-08 02:30:00|9110.6|9105.6|9109.7|9104.7|9110.9|9105.9|9109.1|9104.1|27
1612751700000|2021-02-08 02:35:00|9109.8|9104.8|9109.7|9104.7|9109.8|9104.8|9109.1|9104.1|19
1612752000000|2021-02-08 02:40:00|9109.6|9104.6|9110.1|9105.1|9110.1|9105.1|9108.7|9103.7|9
1612752300000|2021-02-08 02:45:00|9109.9|9104.9|9110.1|9105.1|9110.1|9105.1|9109.2|9104.2|31
1612752600000|2021-02-08 02:50:00|9110|9105|9109.7|9104.7|9110.7|9105.7|9109.5|9104.5|25
1612752900000|2021-02-08 02:55:00|9110|9105|9108|9103|9110|9105|9107.7|9102.7|12
1612753200000|2021-02-08 03:00:00|9107.9|9102.9|9107.6|9102.6|9108.6|9103.6|9107.5|9102.5|10
1612753500000|2021-02-08 03:05:00|9107.7|9102.7|9107.8|9102.8|9107.8|9102.8|9107.2|9102.2|19
1612753800000|2021-02-08 03:10:00|9107.7|9102.7|9106.8|9101.8|9107.7|9102.7|9106.7|9101.7|2
1612754100000|2021-02-08 03:15:00|9106.7|9101.7|9106.6|9101.6|9107.1|9102.1|9106.2|9101.2|30
1612754400000|2021-02-08 03:20:00|9106.3|9101.3|9106.7|9101.7|9107.1|9102.1|9106.1|9101.1|37
1612754700000|2021-02-08 03:25:00|9106.8|9101.8|9107.7|9102.7|9107.7|9102.7|9106.2|9101.2|15
1612755000000|2021-02-08 03:30:00|9107.6|9102.6|9107.4|9102.4|9107.7|9102.7|9107|9102|14
1612755300000|2021-02-08 03:35:00|9107.6|9102.6|9107.8|9102.8|9108.1|9103.1|9107.2|9102.2|5
1612755600000|2021-02-08 03:40:00|9107.7|9102.7|9107.6|9102.6|9107.7|9102.7|9106.7|9101.7|15
1612755900000|2021-02-08 03:45:00|9107.7|9102.7|9107.7|9102.7|9108.2|9103.2|9107.5|9102.5|13
1612756200000|2021-02-08 03:50:00|9107.6|9102.6|9107.7|9102.7|9107.7|9102.7|9107.4|9102.4|9
1612756500000|2021-02-08 03:55:00|9107.6|9102.6|9106.7|9101.7|9107.6|9102.6|9106.7|9101.7|3
1612756800000|2021-02-08 04:00:00|9106.5|9101.5|9106.7|9101.7|9106.8|9101.8|9106.5|9101.5|8
1612757100000|2021-02-08 04:05:00|9106.8|9101.8|9106.5|9101.5|9107.2|9102.2|9106.2|9101.2|4
1612757400000|2021-02-08 04:10:00|9106.4|9101.4|9105.9|9100.9|9106.4|9101.4|9105.9|9100.9|25
1612757700000|2021-02-08 04:15:00|9106.1|9101.1|9106.6|9101.6|9106.7|9101.7|9106.1|9101.1|5
1612758000000|2021-02-08 04:20:00|9106.5|9101.5|9106.7|9101.7|9106.7|9101.7|9106.2|9101.2|1
1612758300000|2021-02-08 04:25:00|9106.8|9101.8|9107.2|9102.2|9107.2|9102.2|9106.7|9101.7|4
1612758600000|2021-02-08 04:30:00|9107.3|9102.3|9108.2|9103.2|9108.3|9103.3|9107.2|9102.2|5
1612758900000|2021-02-08 04:35:00|9108.3|9103.3|9107.7|9102.7|9108.3|9103.3|9107.7|9102.7|6
1612759200000|2021-02-08 04:40:00|9107.9|9102.9|9108.1|9103.1|9108.2|9103.2|9107.7|9102.7|2
1612759500000|2021-02-08 04:45:00|9108|9103|9108.2|9103.2|9108.7|9103.7|9107.7|9102.7|6
1612759800000|2021-02-08 04:50:00|9108.3|9103.3|9108.7|9103.7|9108.7|9103.7|9108.2|9103.2|4
1612760100000|2021-02-08 04:55:00|9108.3|9103.3|9109.7|9104.7|9110|9105|9108.2|9103.2|9
1612760400000|2021-02-08 05:00:00|9109.6|9104.6|9107.7|9102.7|9109.6|9104.6|9107.7|9102.7|9
1612760700000|2021-02-08 05:05:00|9107.6|9102.6|9106.7|9101.7|9107.7|9102.7|9106.7|9101.7|4
1612761000000|2021-02-08 05:10:00|9106.8|9101.8|9106.8|9101.8|9107.1|9102.1|9105.9|9100.9|14
1612761300000|2021-02-08 05:15:00|9106.7|9101.7|9105.5|9100.5|9106.7|9101.7|9104.8|9099.8|13
1612761600000|2021-02-08 05:20:00|9105.7|9100.7|9105.4|9100.4|9105.7|9100.7|9105.2|9100.2|7
1612761900000|2021-02-08 05:25:00|9105.2|9100.2|9105.1|9100.1|9105.3|9100.3|9104.7|9099.7|5
1612762200000|2021-02-08 05:30:00|9104.9|9099.9|9105.4|9100.4|9106.2|9101.2|9104.7|9099.7|18
1612762500000|2021-02-08 05:35:00|9105.2|9100.2|9106.7|9101.7|9106.7|9101.7|9105.2|9100.2|3
1612762800000|2021-02-08 05:40:00|9106.8|9101.8|9106.7|9101.7|9106.8|9101.8|9106|9101|18
1612763100000|2021-02-08 05:45:00|9106.6|9101.6|9106.6|9101.6|9106.7|9101.7|9106.1|9101.1|5
1612763400000|2021-02-08 05:50:00|9106.7|9101.7|9107.2|9102.2|9107.3|9102.3|9106.5|9101.5|13
1612763700000|2021-02-08 05:55:00|9107.3|9102.3|9108|9103|9108.2|9103.2|9106.5|9101.5|7
1612764000000|2021-02-08 06:00:00|9107.9|9102.9|9107.7|9102.7|9108.2|9103.2|9106.7|9101.7|14
1612764300000|2021-02-08 06:05:00|9107.8|9102.8|9106.5|9101.5|9108.3|9103.3|9106.2|9101.2|4
1612764600000|2021-02-08 06:10:00|9106.7|9101.7|9107.6|9102.6|9107.7|9102.7|9106.3|9101.3|12
1612764900000|2021-02-08 06:15:00|9107.7|9102.7|9107.1|9102.1|9107.7|9102.7|9106.7|9101.7|7
1612765200000|2021-02-08 06:20:00|9107.2|9102.2|9107.6|9102.6|9107.7|9102.7|9107|9102|3
1612765500000|2021-02-08 06:25:00|9107.7|9102.7|9109.5|9104.5|9109.7|9104.7|9107.7|9102.7|21
1612765800000|2021-02-08 06:30:00|9109.6|9104.6|9108.2|9103.2|9110|9105|9108.2|9103.2|9
1612766100000|2021-02-08 06:35:00|9108.4|9103.4|9108.7|9103.7|9109.3|9104.3|9108.4|9103.4|6
1612766400000|2021-02-08 06:40:00|9108.6|9103.6|9109.7|9104.7|9110.2|9105.2|9108.5|9103.5|9
1612766700000|2021-02-08 06:45:00|9109.5|9104.5|9109.7|9104.7|9109.7|9104.7|9108.7|9103.7|10
1612767000000|2021-02-08 06:50:00|9109.3|9104.3|9109.2|9104.2|9109.7|9104.7|9109|9104|15
1612767300000|2021-02-08 06:55:00|9109|9104|9107.2|9102.2|9109.2|9104.2|9107.2|9102.2|16
1612767600000|2021-02-08 07:00:00|9107|9102|9106.1|9101.1|9107.7|9102.7|9105.4|9100.4|57
1612767900000|2021-02-08 07:05:00|9106.2|9101.2|9108|9103|9108.2|9103.2|9106.2|9101.2|19
1612768200000|2021-02-08 07:10:00|9108.1|9103.1|9108.2|9103.2|9109.9|9104.9|9107.7|9102.7|17
1612768500000|2021-02-08 07:15:00|9108.4|9103.4|9109.9|9104.9|9110|9105|9108.2|9103.2|52
1612768800000|2021-02-08 07:20:00|9110|9105|9108|9103|9110.6|9105.6|9107.9|9102.9|21
1612769100000|2021-02-08 07:25:00|9107.9|9102.9|9107.2|9102.2|9108|9103|9106.8|9101.8|17
1612769400000|2021-02-08 07:30:00|9107.1|9102.1|9106.7|9101.7|9108.5|9103.5|9106.7|9101.7|74
1612769700000|2021-02-08 07:35:00|9107.1|9102.1|9104.7|9099.7|9107.2|9102.2|9104.3|9099.3|30
1612770000000|2021-02-08 07:40:00|9104.6|9099.6|9102.2|9097.2|9104.7|9099.7|9101.7|9096.7|80
1612770300000|2021-02-08 07:45:00|9102.3|9097.3|9100.4|9095.4|9103|9098|9100.4|9095.4|428
1612770600000|2021-02-08 07:50:00|9100.2|9095.2|9102.2|9097.2|9102.2|9097.2|9099.8|9094.8|37
1612770900000|2021-02-08 07:55:00|9102.5|9097.5|9104.7|9099.7|9106.2|9101.2|9102.5|9097.5|45
1612771200000|2021-02-08 08:00:00|9104.8|9099.8|9102.2|9097.2|9105.7|9100.7|9102.2|9097.2|74
1612771500000|2021-02-08 08:05:00|9102.5|9097.5|9102.6|9097.6|9104.7|9099.7|9101.7|9096.7|56
1612771800000|2021-02-08 08:10:00|9102.5|9097.5|9102.6|9097.6|9104|9099|9101.7|9096.7|27
1612772100000|2021-02-08 08:15:00|9102.7|9097.7|9110.2|9105.2|9112.5|9107.5|9102.2|9097.2|100
1612772400000|2021-02-08 08:20:00|9110|9105|9109.4|9104.4|9110.1|9105.1|9106.7|9101.7|108
1612772700000|2021-02-08 08:25:00|9109.2|9104.2|9115|9110|9115.7|9110.7|9108.9|9103.9|91
1612773000000|2021-02-08 08:30:00|9114.9|9109.9|9113.1|9108.1|9115.6|9110.6|9112.6|9107.6|59
1612773300000|2021-02-08 08:35:00|9113.2|9108.2|9113.7|9108.7|9114.5|9109.5|9111.9|9106.9|34
1612773600000|2021-02-08 08:40:00|9114.1|9109.1|9115.6|9110.6|9115.6|9110.6|9113.7|9108.7|69
1612773900000|2021-02-08 08:45:00|9115.5|9110.5|9118.3|9113.3|9118.7|9113.7|9114.2|9109.2|72
1612774200000|2021-02-08 08:50:00|9118.4|9113.4|9117.9|9112.9|9119.2|9114.2|9117.4|9112.4|20
1612774500000|2021-02-08 08:55:00|9117.6|9112.6|9115|9110|9118.2|9113.2|9114.9|9109.9|38
1612774800000|2021-02-08 09:00:00|9115.1|9110.1|9112.7|9107.7|9115.6|9110.6|9111.9|9106.9|104
1612775100000|2021-02-08 09:05:00|9112.9|9107.9|9115.1|9110.1|9115.7|9110.7|9112.9|9107.9|41
1612775400000|2021-02-08 09:10:00|9115.2|9110.2|9116.1|9111.1|9117.1|9112.1|9115.2|9110.2|46
1612775700000|2021-02-08 09:15:00|9116|9111|9117|9112|9118|9113|9115.7|9110.7|45
1612776000000|2021-02-08 09:20:00|9116.7|9111.7|9117.2|9112.2|9119|9114|9116.7|9111.7|27
1612776300000|2021-02-08 09:25:00|9117.1|9112.1|9117.7|9112.7|9118|9113|9115.9|9110.9|49
1612776600000|2021-02-08 09:30:00|9117.6|9112.6|9116.4|9111.4|9118.8|9113.8|9116.3|9111.3|75
1612776900000|2021-02-08 09:35:00|9116.5|9111.5|9116.9|9111.9|9118.5|9113.5|9116.4|9111.4|35
1612777200000|2021-02-08 09:40:00|9117.1|9112.1|9116.2|9111.2|9118.2|9113.2|9116.2|9111.2|43
1612777500000|2021-02-08 09:45:00|9116.1|9111.1|9117.2|9112.2|9117.5|9112.5|9115.4|9110.4|49
1612777800000|2021-02-08 09:50:00|9117.3|9112.3|9116.5|9111.5|9117.5|9112.5|9116.2|9111.2|70
1612778100000|2021-02-08 09:55:00|9116.7|9111.7|9116.7|9111.7|9117.6|9112.6|9116.1|9111.1|24
1612778400000|2021-02-08 10:00:00|9116.6|9111.6|9117.1|9112.1|9117.1|9112.1|9114.9|9109.9|17
1612778700000|2021-02-08 10:05:00|9117|9112|9117.7|9112.7|9118.5|9113.5|9116.8|9111.8|23
1612779000000|2021-02-08 10:10:00|9117.8|9112.8|9119|9114|9120|9115|9117.2|9112.2|29
1612779300000|2021-02-08 10:15:00|9119.2|9114.2|9119|9114|9119.5|9114.5|9118.7|9113.7|21
1612779600000|2021-02-08 10:20:00|9118.9|9113.9|9120|9115|9120|9115|9118.4|9113.4|25
1612779900000|2021-02-08 10:25:00|9119.9|9114.9|9120.1|9115.1|9121.5|9116.5|9119.7|9114.7|151
1612780200000|2021-02-08 10:30:00|9120|9115|9120.8|9115.8|9122|9117|9118.7|9113.7|67
1612780500000|2021-02-08 10:35:00|9121|9116|9120.7|9115.7|9121.5|9116.5|9120.7|9115.7|31
1612780800000|2021-02-08 10:40:00|9120.8|9115.8|9119.2|9114.2|9121|9116|9119.2|9114.2|26
1612781100000|2021-02-08 10:45:00|9119|9114|9115.8|9110.8|9119|9114|9115.7|9110.7|65
1612781400000|2021-02-08 10:50:00|9115.9|9110.9|9117.5|9112.5|9117.5|9112.5|9115.1|9110.1|53
1612781700000|2021-02-08 10:55:00|9117.4|9112.4|9116.7|9111.7|9117.5|9112.5|9116|9111|51
1612782000000|2021-02-08 11:00:00|9116.8|9111.8|9117.8|9112.8|9118.5|9113.5|9116.2|9111.2|43
1612782300000|2021-02-08 11:05:00|9118|9113|9116.5|9111.5|9118|9113|9115.7|9110.7|35
1612782600000|2021-02-08 11:10:00|9116.6|9111.6|9114.7|9109.7|9117.7|9112.7|9114.4|9109.4|77
1612782900000|2021-02-08 11:15:00|9115|9110|9116.5|9111.5|9116.7|9111.7|9115|9110|28
1612783200000|2021-02-08 11:20:00|9116.6|9111.6|9115|9110|9116.6|9111.6|9114.2|9109.2|19
1612783500000|2021-02-08 11:25:00|9114.9|9109.9|9115.2|9110.2|9115.7|9110.7|9114.1|9109.1|32
1612783800000|2021-02-08 11:30:00|9115.3|9110.3|9114.5|9109.5|9116.4|9111.4|9114.5|9109.5|23
1612784100000|2021-02-08 11:35:00|9114.7|9109.7|9112|9107|9115.2|9110.2|9111.7|9106.7|110
1612784400000|2021-02-08 11:40:00|9112.5|9107.5|9113.9|9108.9|9114.2|9109.2|9112.2|9107.2|59
1612784700000|2021-02-08 11:45:00|9114|9109|9116|9111|9116.2|9111.2|9114|9109|39
1612785000000|2021-02-08 11:50:00|9116.1|9111.1|9117|9112|9118|9113|9116.1|9111.1|36
1612785300000|2021-02-08 11:55:00|9116.7|9111.7|9118.5|9113.5|9118.5|9113.5|9116.5|9111.5|29
1612785600000|2021-02-08 12:00:00|9118.4|9113.4|9118.7|9113.7|9119.5|9114.5|9118.1|9113.1|51
1612785900000|2021-02-08 12:05:00|9118.6|9113.6|9119|9114|9119|9114|9118|9113|33
1612786200000|2021-02-08 12:10:00|9118.7|9113.7|9117.2|9112.2|9119.5|9114.5|9117.2|9112.2|32
1612786500000|2021-02-08 12:15:00|9117.3|9112.3|9119.7|9114.7|9120|9115|9116.7|9111.7|25
1612786800000|2021-02-08 12:20:00|9119.6|9114.6|9120.2|9115.2|9120.5|9115.5|9119.2|9114.2|63
1612787100000|2021-02-08 12:25:00|9120.5|9115.5|9121.7|9116.7|9122|9117|9120.2|9115.2|37
1612787400000|2021-02-08 12:30:00|9121.5|9116.5|9120|9115|9122|9117|9119.4|9114.4|31
1612787700000|2021-02-08 12:35:00|9120.2|9115.2|9120.5|9115.5|9122.3|9117.3|9119.2|9114.2|65
1612788000000|2021-02-08 12:40:00|9120.2|9115.2|9123.4|9118.4|9123.7|9118.7|9120.1|9115.1|92
1612788300000|2021-02-08 12:45:00|9123.2|9118.2|9120|9115|9123.2|9118.2|9119.8|9114.8|49
1612788600000|2021-02-08 12:50:00|9119.7|9114.7|9119.2|9114.2|9119.9|9114.9|9118.7|9113.7|32
1612788900000|2021-02-08 12:55:00|9118.9|9113.9|9119.2|9114.2|9119.5|9114.5|9116.8|9111.8|137
1612789200000|2021-02-08 13:00:00|9118.9|9113.9|9119.1|9114.1|9120|9115|9116.9|9111.9|103
1612789500000|2021-02-08 13:05:00|9119|9114|9120.7|9115.7|9121.7|9116.7|9118.9|9113.9|86
1612789800000|2021-02-08 13:10:00|9120.8|9115.8|9120.4|9115.4|9121.7|9116.7|9119.6|9114.6|40
1612790100000|2021-02-08 13:15:00|9120.2|9115.2|9119.5|9114.5|9121|9116|9119.2|9114.2|103
1612790400000|2021-02-08 13:20:00|9119.4|9114.4|9121.2|9116.2|9122.1|9117.1|9119.2|9114.2|55
1612790700000|2021-02-08 13:25:00|9121.3|9116.3|9121.4|9116.4|9122.2|9117.2|9120.7|9115.7|42
1612791000000|2021-02-08 13:30:00|9121.2|9116.2|9120.4|9115.4|9122.5|9117.5|9120.4|9115.4|72
1612791300000|2021-02-08 13:35:00|9120.2|9115.2|9115.9|9110.9|9120.5|9115.5|9115.9|9110.9|102
1612791600000|2021-02-08 13:40:00|9115.7|9110.7|9112.7|9107.7|9116|9111|9112.7|9107.7|68
1612791900000|2021-02-08 13:45:00|9113|9108|9111.9|9106.9|9114.5|9109.5|9110.9|9105.9|80
1612792200000|2021-02-08 13:50:00|9111.7|9106.7|9110.2|9105.2|9112.2|9107.2|9109.9|9104.9|86
1612792500000|2021-02-08 13:55:00|9110|9105|9111.2|9106.2|9111.2|9106.2|9107.4|9102.4|133
1612792800000|2021-02-08 14:00:00|9111.3|9106.3|9111.7|9106.7|9111.7|9106.7|9108.6|9103.6|99
1612793100000|2021-02-08 14:05:00|9111.4|9106.4|9109|9104|9112|9107|9108.8|9103.8|91
1612793400000|2021-02-08 14:10:00|9108.9|9103.9|9105.8|9100.8|9108.9|9103.9|9105|9100|208
1612793700000|2021-02-08 14:15:00|9106|9101|9105|9100|9106.2|9101.2|9104.5|9099.5|197
1612794000000|2021-02-08 14:20:00|9104.9|9099.9|9106.5|9101.5|9106.5|9101.5|9104.2|9099.2|91
1612794300000|2021-02-08 14:25:00|9106.4|9101.4|9104|9099|9106.5|9101.5|9103.9|9098.9|186
1612794600000|2021-02-08 14:30:00|9103.9|9098.9|9097.7|9092.7|9104.2|9099.2|9096.9|9091.9|403
1612794900000|2021-02-08 14:35:00|9097.8|9092.8|9096.2|9091.2|9097.9|9092.9|9095.6|9090.6|206
1612795200000|2021-02-08 14:40:00|9096.4|9091.4|9094.9|9089.9|9097|9092|9092.2|9087.2|345
1612795500000|2021-02-08 14:45:00|9094.8|9089.8|9094.4|9089.4|9094.9|9089.9|9092.5|9087.5|181
1612795800000|2021-02-08 14:50:00|9094.3|9089.3|9094|9089|9096.4|9091.4|9093.5|9088.5|178
1612796100000|2021-02-08 14:55:00|9094.1|9089.1|9095.9|9090.9|9097.4|9092.4|9093.6|9088.6|108
1612796400000|2021-02-08 15:00:00|9095.7|9090.7|9090.7|9085.7|9095.9|9090.9|9090.2|9085.2|251
1612796700000|2021-02-08 15:05:00|9090.5|9085.5|9094.7|9089.7|9095.5|9090.5|9089|9084|228
1612797000000|2021-02-08 15:10:00|9094.5|9089.5|9094.7|9089.7|9096.1|9091.1|9094|9089|165
1612797300000|2021-02-08 15:15:00|9095|9090|9092.4|9087.4|9095|9090|9092|9087|117
1612797600000|2021-02-08 15:20:00|9092.3|9087.3|9093.7|9088.7|9093.9|9088.9|9090.7|9085.7|113
1612797900000|2021-02-08 15:25:00|9093.5|9088.5|9091|9086|9094.9|9089.9|9089.5|9084.5|287
1612798200000|2021-02-08 15:30:00|9091.1|9086.1|9092|9087|9092.5|9087.5|9089.5|9084.5|116
1612798500000|2021-02-08 15:35:00|9091.7|9086.7|9093|9088|9093.8|9088.8|9089.9|9084.9|143
1612798800000|2021-02-08 15:40:00|9092.9|9087.9|9091.7|9086.7|9093.6|9088.6|9091.4|9086.4|69
1612799100000|2021-02-08 15:45:00|9091.5|9086.5|9095.9|9090.9|9095.9|9090.9|9091|9086|119
1612799400000|2021-02-08 15:50:00|9095.5|9090.5|9097|9092|9097.4|9092.4|9093.9|9088.9|220
1612799700000|2021-02-08 15:55:00|9096.5|9091.5|9097.6|9092.6|9097.9|9092.9|9095.9|9090.9|185
1612800000000|2021-02-08 16:00:00|9097.7|9092.7|9096.5|9091.5|9098|9093|9096.2|9091.2|237
1612800300000|2021-02-08 16:05:00|9096.4|9091.4|9096|9091|9097.9|9092.9|9095|9090|84
1612800600000|2021-02-08 16:10:00|9096.1|9091.1|9098.5|9093.5|9098.7|9093.7|9093.9|9088.9|47
1612800900000|2021-02-08 16:15:00|9098.4|9093.4|9103|9098|9103.7|9098.7|9098|9093|140
1612801200000|2021-02-08 16:20:00|9103.1|9098.1|9107.4|9102.4|9107.5|9102.5|9103.1|9098.1|96
1612801500000|2021-02-08 16:25:00|9107.3|9102.3|9103.5|9098.5|9107.3|9102.3|9103.5|9098.5|73
1612801800000|2021-02-08 16:30:00|9103.4|9098.4|9104.6|9099.6|9105.2|9100.2|9102.8|9097.8|83
1612802100000|2021-02-08 16:35:00|9104.8|9099.8|9105.1|9100.1|9105.2|9100.2|9103.1|9098.1|28
1612802400000|2021-02-08 16:40:00|9105|9100|9104.2|9099.2|9106|9101|9103.9|9098.9|54
1612802700000|2021-02-08 16:45:00|9104.6|9099.6|9102.5|9097.5|9104.7|9099.7|9102.5|9097.5|39
1612803000000|2021-02-08 16:50:00|9102.6|9097.6|9098.9|9093.9|9102.6|9097.6|9098.4|9093.4|65
1612803300000|2021-02-08 16:55:00|9099.1|9094.1|9098.9|9093.9|9099.6|9094.6|9098.2|9093.2|62
1612803600000|2021-02-08 17:00:00|9098.8|9093.8|9099.4|9094.4|9100.1|9095.1|9098.3|9093.3|33
1612803900000|2021-02-08 17:05:00|9099.3|9094.3|9097.2|9092.2|9100|9095|9097.2|9092.2|54
1612804200000|2021-02-08 17:10:00|9097.3|9092.3|9097.8|9092.8|9098.9|9093.9|9097.3|9092.3|34
1612804500000|2021-02-08 17:15:00|9097.9|9092.9|9099|9094|9099|9094|9097.2|9092.2|81
1612804800000|2021-02-08 17:20:00|9098.9|9093.9|9097.3|9092.3|9098.9|9093.9|9096.9|9091.9|29
1612805100000|2021-02-08 17:25:00|9097.2|9092.2|9098|9093|9098|9093|9097.1|9092.1|13
1612805400000|2021-02-08 17:30:00|9098.1|9093.1|9097.5|9092.5|9098.9|9093.9|9097.5|9092.5|22
1612805700000|2021-02-08 17:35:00|9097.1|9092.1|9096.4|9091.4|9097.4|9092.4|9096|9091|40
1612806000000|2021-02-08 17:40:00|9096.5|9091.5|9095.5|9090.5|9096.6|9091.6|9095.5|9090.5|23
1612806300000|2021-02-08 17:45:00|9095.6|9090.6|9097.7|9092.7|9097.7|9092.7|9095.5|9090.5|23
1612806600000|2021-02-08 17:50:00|9097.6|9092.6|9099.2|9094.2|9099.2|9094.2|9097.5|9092.5|19
1612806900000|2021-02-08 17:55:00|9099.3|9094.3|9097.5|9092.5|9100.7|9095.7|9097.5|9092.5|46
1612807200000|2021-02-08 18:00:00|9097.6|9092.6|9099.7|9094.7|9099.7|9094.7|9097.5|9092.5|36
1612807500000|2021-02-08 18:05:00|9099.6|9094.6|9098.8|9093.8|9099.9|9094.9|9098.8|9093.8|10
1612807800000|2021-02-08 18:10:00|9098.5|9093.5|9097.7|9092.7|9098.9|9093.9|9097.5|9092.5|33
1612808100000|2021-02-08 18:15:00|9097.6|9092.6|9098.2|9093.2|9098.7|9093.7|9097.6|9092.6|9
1612808400000|2021-02-08 18:20:00|9098.1|9093.1|9097.6|9092.6|9098.2|9093.2|9097|9092|25
1612808700000|2021-02-08 18:25:00|9097.7|9092.7|9097.5|9092.5|9098.2|9093.2|9097.5|9092.5|39
1612809000000|2021-02-08 18:30:00|9097.4|9092.4|9097.2|9092.2|9098|9093|9097.1|9092.1|20
1612809300000|2021-02-08 18:35:00|9097.1|9092.1|9096.9|9091.9|9097.2|9092.2|9096.5|9091.5|19
1612809600000|2021-02-08 18:40:00|9096.7|9091.7|9096.5|9091.5|9096.7|9091.7|9095.9|9090.9|18
1612809900000|2021-02-08 18:45:00|9096.6|9091.6|9096.2|9091.2|9096.7|9091.7|9096|9091|48
1612810200000|2021-02-08 18:50:00|9096.4|9091.4|9097.2|9092.2|9097.2|9092.2|9095.6|9090.6|49
1612810500000|2021-02-08 18:55:00|9097.3|9092.3|9096.9|9091.9|9097.3|9092.3|9096.5|9091.5|32
1612810800000|2021-02-08 19:00:00|9096.7|9091.7|9097.5|9092.5|9097.7|9092.7|9096.5|9091.5|20
1612811100000|2021-02-08 19:05:00|9097.4|9092.4|9096.1|9091.1|9097.4|9092.4|9096.1|9091.1|36
1612811400000|2021-02-08 19:10:00|9096.2|9091.2|9095.7|9090.7|9096.7|9091.7|9095.5|9090.5|45
1612811700000|2021-02-08 19:15:00|9095.6|9090.6|9096.7|9091.7|9096.7|9091.7|9095.6|9090.6|34
1612812000000|2021-02-08 19:20:00|9096.8|9091.8|9095.9|9090.9|9097.2|9092.2|9095.5|9090.5|27
1612812300000|2021-02-08 19:25:00|9095.5|9090.5|9095.5|9090.5|9095.7|9090.7|9095|9090|14
1612812600000|2021-02-08 19:30:00|9095.7|9090.7|9095.6|9090.6|9096.2|9091.2|9095.5|9090.5|16
1612812900000|2021-02-08 19:35:00|9095.7|9090.7|9094.5|9089.5|9095.7|9090.7|9094.1|9089.1|34
1612813200000|2021-02-08 19:40:00|9094.6|9089.6|9095.2|9090.2|9095.2|9090.2|9094.5|9089.5|65
1612813500000|2021-02-08 19:45:00|9095.1|9090.1|9094.6|9089.6|9095.2|9090.2|9092.7|9087.7|99
1612813800000|2021-02-08 19:50:00|9094.5|9089.5|9093.6|9088.6|9094.7|9089.7|9093.5|9088.5|43
1612814100000|2021-02-08 19:55:00|9093.7|9088.7|9092.9|9087.9|9093.9|9088.9|9092.2|9087.2|212
1612814400000|2021-02-08 20:00:00|9093|9088|9095.1|9090.1|9095.2|9090.2|9092.9|9087.9|36
1612814700000|2021-02-08 20:05:00|9095.2|9090.2|9094.7|9089.7|9096.1|9091.1|9094.7|9089.7|63
1612815000000|2021-02-08 20:10:00|9094.2|9089.2|9092.7|9087.7|9094.5|9089.5|9092.7|9087.7|340
1612815300000|2021-02-08 20:15:00|9092.8|9087.8|9093.4|9088.4|9093.4|9088.4|9092.8|9087.8|186
1612815600000|2021-02-08 20:20:00|9093.3|9088.3|9092.2|9087.2|9093.4|9088.4|9091.9|9086.9|160
1612815900000|2021-02-08 20:25:00|9092.4|9087.4|9092.9|9087.9|9093.3|9088.3|9092.2|9087.2|137
1612816200000|2021-02-08 20:30:00|9092.8|9087.8|9092.2|9087.2|9093|9088|9092.1|9087.1|261
1612816500000|2021-02-08 20:35:00|9092.5|9087.5|9091.2|9086.2|9092.5|9087.5|9091.2|9086.2|149
1612816800000|2021-02-08 20:40:00|9091.3|9086.3|9092.3|9087.3|9092.9|9087.9|9091.2|9086.2|207
1612817100000|2021-02-08 20:45:00|9092.2|9087.2|9093.5|9088.5|9093.5|9088.5|9092.1|9087.1|175
1612817400000|2021-02-08 20:50:00|9093.7|9088.7|9093.7|9088.7|9094.2|9089.2|9093.2|9088.2|257
1612817700000|2021-02-08 20:55:00|9094|9089|9094.1|9089.1|9095.2|9090.2|9093.7|9088.7|231
1612818000000|2021-02-08 21:00:00|9094.2|9089.2|9095.7|9090.7|9095.7|9090.7|9094.2|9089.2|85
1612818300000|2021-02-08 21:05:00|9095.3|9090.3|9095.2|9090.2|9095.7|9090.7|9094.7|9089.7|8
1612818600000|2021-02-08 21:10:00|9095.7|9090.7|9096.7|9091.7|9096.7|9091.7|9095.2|9090.2|35
1612818900000|2021-02-08 21:15:00|9096.3|9091.3|9096.4|9091.4|9096.7|9091.7|9096.2|9091.2|27
1612819200000|2021-02-08 21:20:00|9096.7|9091.7|9096.2|9091.2|9096.7|9091.7|9095.7|9090.7|13
1612819500000|2021-02-08 21:25:00|9096.4|9091.4|9096.4|9091.4|9096.7|9091.7|9096.2|9091.2|2
1612819800000|2021-02-08 21:30:00|9096.3|9091.3|9095.7|9090.7|9096.3|9091.3|9095.3|9090.3|19
1612820100000|2021-02-08 21:35:00|9095.9|9090.9|9095.7|9090.7|9095.9|9090.9|9095.6|9090.6|3
1612820400000|2021-02-08 21:40:00|9095.5|9090.5|9095.7|9090.7|9095.7|9090.7|9095.3|9090.3|27
1612820700000|2021-02-08 21:45:00|9095.6|9090.6|9095.7|9090.7|9096.5|9091.5|9094.7|9089.7|45
1612821000000|2021-02-08 21:50:00|9095.6|9090.6|9095|9090|9095.7|9090.7|9094.2|9089.2|35
1612821300000|2021-02-08 21:55:00|9094.8|9089.8|9092|9087|9095.3|9090.3|9092|9087|48
1612832400000|2021-02-09 01:00:00|9089.3|9084.3|9088.7|9083.7|9089.8|9084.8|9087.3|9082.3|54
1612832700000|2021-02-09 01:05:00|9088.8|9083.8|9090.4|9085.4|9090.7|9085.7|9088.8|9083.8|11
1612833000000|2021-02-09 01:10:00|9090.3|9085.3|9090.8|9085.8|9090.8|9085.8|9089.7|9084.7|16
1612833300000|2021-02-09 01:15:00|9090.7|9085.7|9087.7|9082.7|9090.8|9085.8|9087.3|9082.3|14
1612833600000|2021-02-09 01:20:00|9087.6|9082.6|9086.9|9081.9|9088.2|9083.2|9086.6|9081.6|55
1612833900000|2021-02-09 01:25:00|9087.1|9082.1|9085.7|9080.7|9087.1|9082.1|9085.2|9080.2|73
1612834200000|2021-02-09 01:30:00|9085.6|9080.6|9087.8|9082.8|9088.2|9083.2|9085.2|9080.2|22
1612834500000|2021-02-09 01:35:00|9087.7|9082.7|9087.7|9082.7|9088.4|9083.4|9087.2|9082.2|60
1612834800000|2021-02-09 01:40:00|9087.9|9082.9|9088.5|9083.5|9089.2|9084.2|9087.9|9082.9|4
1612835100000|2021-02-09 01:45:00|9088.2|9083.2|9087.7|9082.7|9088.2|9083.2|9086.8|9081.8|42
1612835400000|2021-02-09 01:50:00|9087.6|9082.6|9087.5|9082.5|9088.2|9083.2|9087.2|9082.2|8
1612835700000|2021-02-09 01:55:00|9087.2|9082.2|9087.5|9082.5|9087.5|9082.5|9086.7|9081.7|25
1612836000000|2021-02-09 02:00:00|9087.4|9082.4|9085.7|9080.7|9087.5|9082.5|9085.2|9080.2|40
1612836300000|2021-02-09 02:05:00|9085.8|9080.8|9086.7|9081.7|9087.3|9082.3|9085.7|9080.7|3
1612836600000|2021-02-09 02:10:00|9086.6|9081.6|9079.2|9074.2|9086.6|9081.6|9078.4|9073.4|217
1612836900000|2021-02-09 02:15:00|9079.3|9074.3|9079|9074|9080.2|9075.2|9078.4|9073.4|207
1612837200000|2021-02-09 02:20:00|9079.2|9074.2|9077.3|9072.3|9079.7|9074.7|9076.7|9071.7|231
1612837500000|2021-02-09 02:25:00|9077.2|9072.2|9075.5|9070.5|9077.2|9072.2|9075.2|9070.2|81
1612837800000|2021-02-09 02:30:00|9075.7|9070.7|9075.7|9070.7|9076.3|9071.3|9075.2|9070.2|54
1612838100000|2021-02-09 02:35:00|9075.9|9070.9|9073.4|9068.4|9076.2|9071.2|9073.2|9068.2|34
1612838400000|2021-02-09 02:40:00|9073.5|9068.5|9076.3|9071.3|9076.4|9071.4|9073.2|9068.2|60
1612838700000|2021-02-09 02:45:00|9076.2|9071.2|9074.8|9069.8|9076.2|9071.2|9074.6|9069.6|91
1612839000000|2021-02-09 02:50:00|9074.7|9069.7|9072.2|9067.2|9074.7|9069.7|9071.7|9066.7|45
1612839300000|2021-02-09 02:55:00|9071.7|9066.7|9072.7|9067.7|9073.1|9068.1|9071.2|9066.2|62
1612839600000|2021-02-09 03:00:00|9072.8|9067.8|9073.7|9068.7|9074.7|9069.7|9072.7|9067.7|40
1612839900000|2021-02-09 03:05:00|9073.5|9068.5|9073.7|9068.7|9073.7|9068.7|9073.2|9068.2|25
1612840200000|2021-02-09 03:10:00|9074.2|9069.2|9073.4|9068.4|9074.2|9069.2|9073.2|9068.2|10
1612840500000|2021-02-09 03:15:00|9073.2|9068.2|9072.2|9067.2|9073.7|9068.7|9071.8|9066.8|15
1612840800000|2021-02-09 03:20:00|9071.9|9066.9|9072.9|9067.9|9073.7|9068.7|9071.7|9066.7|18
1612841100000|2021-02-09 03:25:00|9072.8|9067.8|9072.7|9067.7|9074.2|9069.2|9072.2|9067.2|20
1612841400000|2021-02-09 03:30:00|9072.8|9067.8|9072.8|9067.8|9073.2|9068.2|9072|9067|14
1612841700000|2021-02-09 03:35:00|9072.7|9067.7|9074.3|9069.3|9074.4|9069.4|9072.7|9067.7|12
1612842000000|2021-02-09 03:40:00|9074.1|9069.1|9073.5|9068.5|9074.7|9069.7|9073.2|9068.2|12
1612842300000|2021-02-09 03:45:00|9073.7|9068.7|9074.2|9069.2|9074.4|9069.4|9073.7|9068.7|16
1612842600000|2021-02-09 03:50:00|9074|9069|9073.2|9068.2|9074.4|9069.4|9073.1|9068.1|13
1612842900000|2021-02-09 03:55:00|9073.4|9068.4|9074.7|9069.7|9075.2|9070.2|9073.4|9068.4|7
1612843200000|2021-02-09 04:00:00|9074.6|9069.6|9074.9|9069.9|9075.2|9070.2|9074.2|9069.2|39
1612843500000|2021-02-09 04:05:00|9075|9070|9074.7|9069.7|9075.2|9070.2|9074.7|9069.7|55
1612843800000|2021-02-09 04:10:00|9074.3|9069.3|9074.3|9069.3|9074.8|9069.8|9073.7|9068.7|22
1612844100000|2021-02-09 04:15:00|9074.2|9069.2|9074.7|9069.7|9074.7|9069.7|9074.2|9069.2|13
1612844400000|2021-02-09 04:20:00|9074.3|9069.3|9073.7|9068.7|9074.7|9069.7|9073.7|9068.7|6
1612844700000|2021-02-09 04:25:00|9073.6|9068.6|9072.2|9067.2|9073.7|9068.7|9071.9|9066.9|7
1612845000000|2021-02-09 04:30:00|9072.3|9067.3|9072.2|9067.2|9072.5|9067.5|9072.2|9067.2|8
1612845300000|2021-02-09 04:35:00|9072.6|9067.6|9072.2|9067.2|9072.7|9067.7|9071.8|9066.8|4
1612845600000|2021-02-09 04:40:00|9072.7|9067.7|9072.3|9067.3|9072.7|9067.7|9072.3|9067.3|9
1612845900000|2021-02-09 04:45:00|9072.7|9067.7|9072.3|9067.3|9072.8|9067.8|9072.2|9067.2|10
1612846200000|2021-02-09 04:50:00|9072.4|9067.4|9073.7|9068.7|9074.2|9069.2|9072.2|9067.2|13
1612846500000|2021-02-09 04:55:00|9073.3|9068.3|9074.7|9069.7|9074.7|9069.7|9073.3|9068.3|23
1612846800000|2021-02-09 05:00:00|9074.2|9069.2|9073.2|9068.2|9074.2|9069.2|9072.7|9067.7|12
1612847100000|2021-02-09 05:05:00|9072.7|9067.7|9073.6|9068.6|9073.9|9068.9|9072.7|9067.7|18
1612847400000|2021-02-09 05:10:00|9073.4|9068.4|9072|9067|9073.4|9068.4|9071.7|9066.7|12
1612847700000|2021-02-09 05:15:00|9072.2|9067.2|9072.2|9067.2|9072.7|9067.7|9072.1|9067.1|4
1612848000000|2021-02-09 05:20:00|9072.6|9067.6|9071.7|9066.7|9072.7|9067.7|9071.7|9066.7|5
1612848300000|2021-02-09 05:25:00|9071.8|9066.8|9073.2|9068.2|9073.2|9068.2|9071.7|9066.7|6
1612848600000|2021-02-09 05:30:00|9073.3|9068.3|9073.2|9068.2|9073.4|9068.4|9072.7|9067.7|3
1612848900000|2021-02-09 05:35:00|9073.1|9068.1|9073.7|9068.7|9074|9069|9073|9068|23
1612849200000|2021-02-09 05:40:00|9073.8|9068.8|9073.2|9068.2|9074.7|9069.7|9072.8|9067.8|8
1612849500000|2021-02-09 05:45:00|9073.3|9068.3|9073.2|9068.2|9074.1|9069.1|9073.2|9068.2|4
1612849800000|2021-02-09 05:50:00|9072.7|9067.7|9073.2|9068.2|9073.7|9068.7|9072.2|9067.2|6
1612850100000|2021-02-09 05:55:00|9073.1|9068.1|9073.2|9068.2|9073.7|9068.7|9072.2|9067.2|8
1612850400000|2021-02-09 06:00:00|9073.3|9068.3|9073.2|9068.2|9074.8|9069.8|9073.2|9068.2|14
1612850700000|2021-02-09 06:05:00|9073.3|9068.3|9073.2|9068.2|9073.8|9068.8|9073.2|9068.2|2
1612851000000|2021-02-09 06:10:00|9073.3|9068.3|9071.2|9066.2|9073.7|9068.7|9071.2|9066.2|16
1612851300000|2021-02-09 06:15:00|9071.3|9066.3|9071.2|9066.2|9071.7|9066.7|9070.7|9065.7|30
1612851600000|2021-02-09 06:20:00|9071.3|9066.3|9073|9068|9073|9068|9071.3|9066.3|17
1612851900000|2021-02-09 06:25:00|9073.2|9068.2|9073.2|9068.2|9074|9069|9072.7|9067.7|35
1612852200000|2021-02-09 06:30:00|9073.3|9068.3|9074.4|9069.4|9075|9070|9073.2|9068.2|69
1612852500000|2021-02-09 06:35:00|9074.5|9069.5|9073|9068|9074.5|9069.5|9072.7|9067.7|6
1612852800000|2021-02-09 06:40:00|9072.9|9067.9|9072.2|9067.2|9073|9068|9071.5|9066.5|13
1612853100000|2021-02-09 06:45:00|9072.1|9067.1|9073|9068|9073|9068|9071.9|9066.9|14
1612853400000|2021-02-09 06:50:00|9073.4|9068.4|9074.7|9069.7|9075|9070|9073.2|9068.2|30
1612853700000|2021-02-09 06:55:00|9075|9070|9074.7|9069.7|9075.7|9070.7|9074.7|9069.7|53
1612854000000|2021-02-09 07:00:00|9074.6|9069.6|9073.2|9068.2|9074.7|9069.7|9072.2|9067.2|107
1612854300000|2021-02-09 07:05:00|9073.1|9068.1|9072|9067|9074.2|9069.2|9071.7|9066.7|34
1612854600000|2021-02-09 07:10:00|9072.2|9067.2|9071.2|9066.2|9072.7|9067.7|9070.7|9065.7|39
1612854900000|2021-02-09 07:15:00|9071|9066|9068.4|9063.4|9071.5|9066.5|9068.2|9063.2|81
1612855200000|2021-02-09 07:20:00|9068.5|9063.5|9069.2|9064.2|9070.2|9065.2|9066.9|9061.9|123
1612855500000|2021-02-09 07:25:00|9069.4|9064.4|9070.2|9065.2|9071.9|9066.9|9069.2|9064.2|35
1612855800000|2021-02-09 07:30:00|9070.3|9065.3|9071.7|9066.7|9072.2|9067.2|9070.2|9065.2|16
1612856100000|2021-02-09 07:35:00|9071.9|9066.9|9071.8|9066.8|9072.2|9067.2|9070.2|9065.2|14
1612856400000|2021-02-09 07:40:00|9071.7|9066.7|9072.5|9067.5|9073|9068|9071.2|9066.2|25
1612856700000|2021-02-09 07:45:00|9072.4|9067.4|9071.7|9066.7|9073.7|9068.7|9071.2|9066.2|89
1612857000000|2021-02-09 07:50:00|9071.6|9066.6|9071.7|9066.7|9072.2|9067.2|9070.2|9065.2|68
1612857300000|2021-02-09 07:55:00|9071.9|9066.9|9070.7|9065.7|9072.2|9067.2|9068.7|9063.7|84
1612857600000|2021-02-09 08:00:00|9070.8|9065.8|9072.9|9067.9|9073.2|9068.2|9067.7|9062.7|153
1612857900000|2021-02-09 08:05:00|9072.8|9067.8|9071.6|9066.6|9073.2|9068.2|9071.2|9066.2|73
1612858200000|2021-02-09 08:10:00|9071.4|9066.4|9072.3|9067.3|9072.6|9067.6|9069.2|9064.2|41
1612858500000|2021-02-09 08:15:00|9072.5|9067.5|9077|9072|9077.1|9072.1|9071.3|9066.3|138
1612858800000|2021-02-09 08:20:00|9077.2|9072.2|9078|9073|9079|9074|9076.2|9071.2|132
1612859100000|2021-02-09 08:25:00|9077.8|9072.8|9080.2|9075.2|9080.9|9075.9|9077.2|9072.2|97
1612859400000|2021-02-09 08:30:00|9079.7|9074.7|9079.1|9074.1|9079.7|9074.7|9077.2|9072.2|85
1612859700000|2021-02-09 08:35:00|9078.9|9073.9|9075.7|9070.7|9079.3|9074.3|9075.7|9070.7|29
1612860000000|2021-02-09 08:40:00|9075.8|9070.8|9068.8|9063.8|9075.8|9070.8|9068.7|9063.7|88
1612860300000|2021-02-09 08:45:00|9068.9|9063.9|9066.6|9061.6|9069.1|9064.1|9063.5|9058.5|293
1612860600000|2021-02-09 08:50:00|9066.5|9061.5|9066.4|9061.4|9067.9|9062.9|9064.6|9059.6|70
1612860900000|2021-02-09 08:55:00|9066.3|9061.3|9062.7|9057.7|9066.4|9061.4|9062.5|9057.5|139
1612861200000|2021-02-09 09:00:00|9062.5|9057.5|9063.8|9058.8|9063.9|9058.9|9059.3|9054.3|176
1612861500000|2021-02-09 09:05:00|9063.9|9058.9|9061|9056|9064.6|9059.6|9061|9056|45
1612861800000|2021-02-09 09:10:00|9061.4|9056.4|9059.7|9054.7|9061.5|9056.5|9059.4|9054.4|84
1612862100000|2021-02-09 09:15:00|9059.8|9054.8|9060|9055|9060.5|9055.5|9058|9053|167
1612862400000|2021-02-09 09:20:00|9059.9|9054.9|9058.2|9053.2|9060|9055|9056.5|9051.5|149
1612862700000|2021-02-09 09:25:00|9058.4|9053.4|9059.9|9054.9|9061.7|9056.7|9058.3|9053.3|72
1612863000000|2021-02-09 09:30:00|9059.5|9054.5|9055|9050|9059.9|9054.9|9054.2|9049.2|283
1612863300000|2021-02-09 09:35:00|9054.8|9049.8|9055.4|9050.4|9056.5|9051.5|9054.8|9049.8|151
1612863600000|2021-02-09 09:40:00|9055.3|9050.3|9054.5|9049.5|9056|9051|9051.9|9046.9|363
1612863900000|2021-02-09 09:45:00|9054.6|9049.6|9053.5|9048.5|9055.9|9050.9|9053.2|9048.2|75
1612864200000|2021-02-09 09:50:00|9053.4|9048.4|9052.5|9047.5|9054.5|9049.5|9052.4|9047.4|51
1612864500000|2021-02-09 09:55:00|9052.9|9047.9|9053|9048|9053.4|9048.4|9049.5|9044.5|163
1612864800000|2021-02-09 10:00:00|9053.1|9048.1|9053.5|9048.5|9054.8|9049.8|9053|9048|66
1612865100000|2021-02-09 10:05:00|9053.6|9048.6|9054|9049|9055.3|9050.3|9053.5|9048.5|49
1612865400000|2021-02-09 10:10:00|9053.9|9048.9|9055.4|9050.4|9055.5|9050.5|9053|9048|39
1612865700000|2021-02-09 10:15:00|9055.3|9050.3|9056.2|9051.2|9056.9|9051.9|9054.9|9049.9|51
1612866000000|2021-02-09 10:20:00|9056|9051|9059.1|9054.1|9059.2|9054.2|9056|9051|60
1612866300000|2021-02-09 10:25:00|9059|9054|9058|9053|9059.1|9054.1|9057.5|9052.5|27
1612866600000|2021-02-09 10:30:00|9057.7|9052.7|9056.9|9051.9|9057.9|9052.9|9056.4|9051.4|51
1612866900000|2021-02-09 10:35:00|9057|9052|9054|9049|9057|9052|9053.5|9048.5|43
1612867200000|2021-02-09 10:40:00|9054.2|9049.2|9055.4|9050.4|9056.2|9051.2|9053.1|9048.1|52
1612867500000|2021-02-09 10:45:00|9055.5|9050.5|9055|9050|9055.9|9050.9|9054|9049|15
1612867800000|2021-02-09 10:50:00|9055.1|9050.1|9054.4|9049.4|9055.2|9050.2|9053.5|9048.5|27
1612868100000|2021-02-09 10:55:00|9054.6|9049.6|9058.7|9053.7|9058.7|9053.7|9054.6|9049.6|63
1612868400000|2021-02-09 11:00:00|9059|9054|9059.6|9054.6|9060.6|9055.6|9058.4|9053.4|65
1612868700000|2021-02-09 11:05:00|9059.7|9054.7|9061.5|9056.5|9061.8|9056.8|9059.4|9054.4|47
1612869000000|2021-02-09 11:10:00|9061.4|9056.4|9062.5|9057.5|9063.4|9058.4|9061.1|9056.1|48
1612869300000|2021-02-09 11:15:00|9062.7|9057.7|9061.7|9056.7|9063.4|9058.4|9061.7|9056.7|36
1612869600000|2021-02-09 11:20:00|9061.9|9056.9|9061.4|9056.4|9062.1|9057.1|9060.3|9055.3|38
1612869900000|2021-02-09 11:25:00|9061.6|9056.6|9061|9056|9062.2|9057.2|9059.8|9054.8|24
1612870200000|2021-02-09 11:30:00|9060.9|9055.9|9060|9055|9061|9056|9060|9055|17
1612870500000|2021-02-09 11:35:00|9059.9|9054.9|9060.4|9055.4|9060.4|9055.4|9059.9|9054.9|66
1612870800000|2021-02-09 11:40:00|9060.5|9055.5|9057.9|9052.9|9060.5|9055.5|9057.8|9052.8|114
1612871100000|2021-02-09 11:45:00|9057.8|9052.8|9058.2|9053.2|9058.9|9053.9|9057.8|9052.8|28
1612871400000|2021-02-09 11:50:00|9058.3|9053.3|9056.5|9051.5|9058.6|9053.6|9056.5|9051.5|31
1612871700000|2021-02-09 11:55:00|9056.6|9051.6|9057.5|9052.5|9058.2|9053.2|9056.5|9051.5|37
1612872000000|2021-02-09 12:00:00|9057.6|9052.6|9058|9053|9058.9|9053.9|9057.4|9052.4|54
1612872300000|2021-02-09 12:05:00|9058.1|9053.1|9060.2|9055.2|9060.9|9055.9|9057.5|9052.5|31
1612872600000|2021-02-09 12:10:00|9060.3|9055.3|9060.2|9055.2|9061.5|9056.5|9059.5|9054.5|57
1612872900000|2021-02-09 12:15:00|9060|9055|9058.5|9053.5|9060.5|9055.5|9058.5|9053.5|17
1612873200000|2021-02-09 12:20:00|9058.7|9053.7|9057.7|9052.7|9058.7|9053.7|9056.7|9051.7|49
1612873500000|2021-02-09 12:25:00|9058|9053|9058.5|9053.5|9059.5|9054.5|9057.5|9052.5|50
1612873800000|2021-02-09 12:30:00|9058.6|9053.6|9057.5|9052.5|9058.9|9053.9|9056.5|9051.5|51
1612874100000|2021-02-09 12:35:00|9057.4|9052.4|9057.5|9052.5|9059.5|9054.5|9056.7|9051.7|30
1612874400000|2021-02-09 12:40:00|9057.4|9052.4|9059.5|9054.5|9060|9055|9057.4|9052.4|73
1612874700000|2021-02-09 12:45:00|9059.6|9054.6|9061.4|9056.4|9061.8|9056.8|9059.5|9054.5|30
1612875000000|2021-02-09 12:50:00|9061.5|9056.5|9060.4|9055.4|9061.5|9056.5|9060.4|9055.4|29
1612875300000|2021-02-09 12:55:00|9060.2|9055.2|9060.4|9055.4|9061|9056|9059|9054|63
1612875600000|2021-02-09 13:00:00|9060.2|9055.2|9058.2|9053.2|9061.7|9056.7|9058.2|9053.2|61
1612875900000|2021-02-09 13:05:00|9058.3|9053.3|9058.4|9053.4|9059.8|9054.8|9056.6|9051.6|138
1612876200000|2021-02-09 13:10:00|9058.5|9053.5|9056.4|9051.4|9059|9054|9056.4|9051.4|77
1612876500000|2021-02-09 13:15:00|9056.3|9051.3|9060.1|9055.1|9060.7|9055.7|9056.2|9051.2|80
1612876800000|2021-02-09 13:20:00|9060.2|9055.2|9058.2|9053.2|9061.7|9056.7|9057.7|9052.7|81
1612877100000|2021-02-09 13:25:00|9058.5|9053.5|9061.3|9056.3|9062.7|9057.7|9058.3|9053.3|126
1612877400000|2021-02-09 13:30:00|9061.4|9056.4|9066.6|9061.6|9066.6|9061.6|9060.7|9055.7|132
1612877700000|2021-02-09 13:35:00|9066.5|9061.5|9064.4|9059.4|9066.7|9061.7|9063.5|9058.5|135
1612878000000|2021-02-09 13:40:00|9064.6|9059.6|9063.4|9058.4|9064.8|9059.8|9063.4|9058.4|28
1612878300000|2021-02-09 13:45:00|9063.5|9058.5|9061.6|9056.6|9063.6|9058.6|9061.6|9056.6|50
1612878600000|2021-02-09 13:50:00|9061.7|9056.7|9062.4|9057.4|9062.7|9057.7|9061.6|9056.6|37
1612878900000|2021-02-09 13:55:00|9062.2|9057.2|9058.4|9053.4|9062.7|9057.7|9057.7|9052.7|70
1612879200000|2021-02-09 14:00:00|9058.2|9053.2|9062.5|9057.5|9064.9|9059.9|9058.2|9053.2|163
1612879500000|2021-02-09 14:05:00|9062.7|9057.7|9063.7|9058.7|9065.8|9060.8|9061.3|9056.3|36
1612879800000|2021-02-09 14:10:00|9063.8|9058.8|9064.4|9059.4|9065.8|9060.8|9063.7|9058.7|37
1612880100000|2021-02-09 14:15:00|9064.3|9059.3|9062|9057|9064.7|9059.7|9062|9057|76
1612880400000|2021-02-09 14:20:00|9061.7|9056.7|9061.7|9056.7|9063.9|9058.9|9061.4|9056.4|44
1612880700000|2021-02-09 14:25:00|9062|9057|9062.4|9057.4|9062.7|9057.7|9060.4|9055.4|69
1612881000000|2021-02-09 14:30:00|9062.2|9057.2|9058.5|9053.5|9063.2|9058.2|9057.7|9052.7|167
1612881300000|2021-02-09 14:35:00|9058.4|9053.4|9062.5|9057.5|9062.6|9057.6|9057.5|9052.5|167
1612881600000|2021-02-09 14:40:00|9062.7|9057.7|9060.2|9055.2|9066.6|9061.6|9059.6|9054.6|214
1612881900000|2021-02-09 14:45:00|9060.3|9055.3|9059.7|9054.7|9061.7|9056.7|9058.4|9053.4|161
1612882200000|2021-02-09 14:50:00|9059.4|9054.4|9061|9056|9061.3|9056.3|9056.9|9051.9|137
1612882500000|2021-02-09 14:55:00|9061.2|9056.2|9063|9058|9063.7|9058.7|9058.7|9053.7|108
1612882800000|2021-02-09 15:00:00|9062.7|9057.7|9062.4|9057.4|9063.7|9058.7|9059.4|9054.4|76
1612883100000|2021-02-09 15:05:00|9062.7|9057.7|9059.2|9054.2|9065.5|9060.5|9059.1|9054.1|75
1612883400000|2021-02-09 15:10:00|9059.1|9054.1|9058.4|9053.4|9059.4|9054.4|9057.7|9052.7|118
1612883700000|2021-02-09 15:15:00|9058.5|9053.5|9060.6|9055.6|9060.6|9055.6|9057.9|9052.9|58
1612884000000|2021-02-09 15:20:00|9060.7|9055.7|9056.2|9051.2|9060.7|9055.7|9054.9|9049.9|95
1612884300000|2021-02-09 15:25:00|9056.3|9051.3|9057.5|9052.5|9058.2|9053.2|9055.4|9050.4|37
1612884600000|2021-02-09 15:30:00|9057.7|9052.7|9058.2|9053.2|9058.5|9053.5|9056.4|9051.4|75
1612884900000|2021-02-09 15:35:00|9058.3|9053.3|9058.9|9053.9|9060.2|9055.2|9056.9|9051.9|53
1612885200000|2021-02-09 15:40:00|9058.6|9053.6|9056.6|9051.6|9058.6|9053.6|9056.4|9051.4|36
1612885500000|2021-02-09 15:45:00|9056.7|9051.7|9054.9|9049.9|9058.9|9053.9|9054.9|9049.9|56
1612885800000|2021-02-09 15:50:00|9055.1|9050.1|9056.9|9051.9|9057.2|9052.2|9053.7|9048.7|129
1612886100000|2021-02-09 15:55:00|9057.1|9052.1|9056.7|9051.7|9058.7|9053.7|9056.7|9051.7|61
1612886400000|2021-02-09 16:00:00|9056.5|9051.5|9058.9|9053.9|9059.9|9054.9|9056.2|9051.2|76
1612886700000|2021-02-09 16:05:00|9058.7|9053.7|9060.4|9055.4|9060.9|9055.9|9057.2|9052.2|57
1612887000000|2021-02-09 16:10:00|9060.3|9055.3|9060.4|9055.4|9061.5|9056.5|9059.4|9054.4|113
1612887300000|2021-02-09 16:15:00|9060.5|9055.5|9062.5|9057.5|9062.5|9057.5|9060.2|9055.2|46
1612887600000|2021-02-09 16:20:00|9062.3|9057.3|9061.7|9056.7|9062.9|9057.9|9060.7|9055.7|49
1612887900000|2021-02-09 16:25:00|9061.3|9056.3|9060.7|9055.7|9062.3|9057.3|9059.3|9054.3|59
1612888200000|2021-02-09 16:30:00|9060.4|9055.4|9059.6|9054.6|9060.5|9055.5|9059.1|9054.1|76
1612888500000|2021-02-09 16:35:00|9059.7|9054.7|9057.9|9052.9|9059.7|9054.7|9057.7|9052.7|37
1612888800000|2021-02-09 16:40:00|9058|9053|9056.4|9051.4|9058|9053|9055.3|9050.3|46
1612889100000|2021-02-09 16:45:00|9056.5|9051.5|9055.7|9050.7|9057.4|9052.4|9055.7|9050.7|61
1612889400000|2021-02-09 16:50:00|9055.5|9050.5|9054.5|9049.5|9055.9|9050.9|9054.3|9049.3|25
1612889700000|2021-02-09 16:55:00|9054.4|9049.4|9054.2|9049.2|9054.8|9049.8|9053.4|9048.4|62
1612890000000|2021-02-09 17:00:00|9054.3|9049.3|9053.7|9048.7|9054.4|9049.4|9053.7|9048.7|27
1612890300000|2021-02-09 17:05:00|9053.5|9048.5|9053|9048|9054|9049|9053|9048|55
1612890600000|2021-02-09 17:10:00|9052.9|9047.9|9053|9048|9053.7|9048.7|9052.9|9047.9|31
1612890900000|2021-02-09 17:15:00|9052.9|9047.9|9053.1|9048.1|9053.2|9048.2|9052.5|9047.5|40
1612891200000|2021-02-09 17:20:00|9053|9048|9051|9046|9053|9048|9050.4|9045.4|123
1612891500000|2021-02-09 17:25:00|9051.1|9046.1|9052.4|9047.4|9052.4|9047.4|9051.1|9046.1|51
1612891800000|2021-02-09 17:30:00|9052.3|9047.3|9053.4|9048.4|9053.4|9048.4|9052.2|9047.2|54
1612892100000|2021-02-09 17:35:00|9053.3|9048.3|9051.9|9046.9|9053.4|9048.4|9051.9|9046.9|60
1612892400000|2021-02-09 17:40:00|9051.7|9046.7|9050.5|9045.5|9053|9048|9050.5|9045.5|54
1612892700000|2021-02-09 17:45:00|9050.6|9045.6|9051|9046|9052|9047|9050.5|9045.5|85
1612893000000|2021-02-09 17:50:00|9051.1|9046.1|9052.5|9047.5|9052.7|9047.7|9051|9046|19
1612893300000|2021-02-09 17:55:00|9052.4|9047.4|9051.5|9046.5|9052.4|9047.4|9051|9046|165
1612893600000|2021-02-09 18:00:00|9051.4|9046.4|9051.4|9046.4|9051.9|9046.9|9051|9046|40
1612893900000|2021-02-09 18:05:00|9051.5|9046.5|9054.2|9049.2|9054.2|9049.2|9051.5|9046.5|30
1612894200000|2021-02-09 18:10:00|9054.1|9049.1|9052.9|9047.9|9054.1|9049.1|9052.7|9047.7|44
1612894500000|2021-02-09 18:15:00|9053|9048|9052.7|9047.7|9053.3|9048.3|9052.2|9047.2|17
1612894800000|2021-02-09 18:20:00|9052.9|9047.9|9053.2|9048.2|9053.8|9048.8|9052.4|9047.4|39
1612895100000|2021-02-09 18:25:00|9053.3|9048.3|9053.4|9048.4|9053.7|9048.7|9053.2|9048.2|8
1612895400000|2021-02-09 18:30:00|9053.5|9048.5|9054.2|9049.2|9054.2|9049.2|9053.4|9048.4|10
1612895700000|2021-02-09 18:35:00|9054.5|9049.5|9054.4|9049.4|9055|9050|9054.2|9049.2|47
1612896000000|2021-02-09 18:40:00|9054.3|9049.3|9053.9|9048.9|9054.4|9049.4|9053.3|9048.3|26
1612896300000|2021-02-09 18:45:00|9054|9049|9053.7|9048.7|9054|9049|9052.7|9047.7|85
1612896600000|2021-02-09 18:50:00|9054|9049|9053.2|9048.2|9054|9049|9053.2|9048.2|19
1612896900000|2021-02-09 18:55:00|9052.9|9047.9|9052.4|9047.4|9053|9048|9052.1|9047.1|59
1612897200000|2021-02-09 19:00:00|9052.3|9047.3|9050.7|9045.7|9052.3|9047.3|9050.2|9045.2|93
1612897500000|2021-02-09 19:05:00|9050.5|9045.5|9050.9|9045.9|9051.9|9046.9|9050.3|9045.3|32
1612897800000|2021-02-09 19:10:00|9050.5|9045.5|9050.9|9045.9|9051.2|9046.2|9050.4|9045.4|15
1612898100000|2021-02-09 19:15:00|9050.8|9045.8|9050.4|9045.4|9051|9046|9050.3|9045.3|19
1612898400000|2021-02-09 19:20:00|9050.1|9045.1|9048.2|9043.2|9050.4|9045.4|9048.2|9043.2|80
1612898700000|2021-02-09 19:25:00|9047.9|9042.9|9046.9|9041.9|9048.2|9043.2|9046.9|9041.9|134
1612899000000|2021-02-09 19:30:00|9046.8|9041.8|9044.9|9039.9|9047.5|9042.5|9043.8|9038.8|349
1612899300000|2021-02-09 19:35:00|9044.8|9039.8|9043|9038|9045.3|9040.3|9042.6|9037.6|229
1612899600000|2021-02-09 19:40:00|9043.1|9038.1|9044.4|9039.4|9044.7|9039.7|9043|9038|194
1612899900000|2021-02-09 19:45:00|9044.6|9039.6|9044.9|9039.9|9045.9|9040.9|9044.6|9039.6|52
1612900200000|2021-02-09 19:50:00|9044.8|9039.8|9042.6|9037.6|9044.9|9039.9|9042.6|9037.6|43
1612900500000|2021-02-09 19:55:00|9042.5|9037.5|9043.2|9038.2|9043.7|9038.7|9042|9037|195
1612900800000|2021-02-09 20:00:00|9043.4|9038.4|9043.5|9038.5|9044.2|9039.2|9043.2|9038.2|73
1612901100000|2021-02-09 20:05:00|9043.6|9038.6|9044.1|9039.1|9044.5|9039.5|9043.5|9038.5|53
1612901400000|2021-02-09 20:10:00|9044.2|9039.2|9043|9038|9044.4|9039.4|9043|9038|23
1612901700000|2021-02-09 20:15:00|9043.4|9038.4|9043.5|9038.5|9043.5|9038.5|9042.7|9037.7|21
1612902000000|2021-02-09 20:20:00|9043.7|9038.7|9044.2|9039.2|9044.5|9039.5|9043.7|9038.7|32
1612902300000|2021-02-09 20:25:00|9044.3|9039.3|9044.5|9039.5|9045.1|9040.1|9044.2|9039.2|22
1612902600000|2021-02-09 20:30:00|9044.7|9039.7|9044|9039|9044.9|9039.9|9044|9039|17
1612902900000|2021-02-09 20:35:00|9043.9|9038.9|9043.9|9038.9|9043.9|9038.9|9043.2|9038.2|60
1612903200000|2021-02-09 20:40:00|9043.8|9038.8|9043.9|9038.9|9044.5|9039.5|9043.7|9038.7|18
1612903500000|2021-02-09 20:45:00|9043.8|9038.8|9044.5|9039.5|9044.5|9039.5|9043.7|9038.7|17
1612903800000|2021-02-09 20:50:00|9044.6|9039.6|9045.1|9040.1|9045.5|9040.5|9044.5|9039.5|185
1612904100000|2021-02-09 20:55:00|9045|9040|9045.2|9040.2|9045.8|9040.8|9044.7|9039.7|62
1612904400000|2021-02-09 21:00:00|9045.1|9040.1|9046.1|9041.1|9046.2|9041.2|9044.8|9039.8|63
1612904700000|2021-02-09 21:05:00|9046.2|9041.2|9044.9|9039.9|9046.2|9041.2|9044.7|9039.7|24
1612905000000|2021-02-09 21:10:00|9045|9040|9044.9|9039.9|9045.1|9040.1|9044.6|9039.6|30
1612905300000|2021-02-09 21:15:00|9044.8|9039.8|9044.7|9039.7|9045|9040|9044.7|9039.7|23
1612905600000|2021-02-09 21:20:00|9044.6|9039.6|9044.7|9039.7|9044.8|9039.8|9044.2|9039.2|7
1612905900000|2021-02-09 21:25:00|9044.8|9039.8|9043.7|9038.7|9044.9|9039.9|9043.7|9038.7|40
1612906200000|2021-02-09 21:30:00|9043.8|9038.8|9043.8|9038.8|9043.9|9038.9|9043.7|9038.7|32
1612906500000|2021-02-09 21:35:00|9043.9|9038.9|9044.7|9039.7|9045|9040|9043.9|9038.9|8
1612906800000|2021-02-09 21:40:00|9044.6|9039.6|9043.9|9038.9|9044.7|9039.7|9043.8|9038.8|16
1612907100000|2021-02-09 21:45:00|9044|9039|9043.7|9038.7|9044|9039|9043.6|9038.6|43
1612907400000|2021-02-09 21:50:00|9043.6|9038.6|9043|9038|9043.9|9038.9|9043|9038|8
1612907700000|2021-02-09 21:55:00|9042.8|9037.8|9044.7|9037.7|9044.8|9037.8|9042|9037|42
1612918800000|2021-02-10 01:00:00|9046.7|9041.7|9046.5|9041.5|9047.5|9042.5|9045.7|9040.7|80
1612919100000|2021-02-10 01:05:00|9046.6|9041.6|9049.9|9044.9|9049.9|9044.9|9046|9041|43
1612919400000|2021-02-10 01:10:00|9050|9045|9051.9|9046.9|9051.9|9046.9|9049.4|9044.4|112
1612919700000|2021-02-10 01:15:00|9051.6|9046.6|9049.7|9044.7|9051.6|9046.6|9049.2|9044.2|113
1612920000000|2021-02-10 01:20:00|9049.9|9044.9|9050.4|9045.4|9050.5|9045.5|9049.7|9044.7|25
1612920300000|2021-02-10 01:25:00|9050.5|9045.5|9050.7|9045.7|9051|9046|9050.4|9045.4|17
1612920600000|2021-02-10 01:30:00|9050.3|9045.3|9051.2|9046.2|9052.1|9047.1|9049.7|9044.7|25
1612920900000|2021-02-10 01:35:00|9051.3|9046.3|9051.1|9046.1|9051.8|9046.8|9050.4|9045.4|12
1612921200000|2021-02-10 01:40:00|9051|9046|9049|9044|9051.2|9046.2|9049|9044|95
1612921500000|2021-02-10 01:45:00|9049.3|9044.3|9048.2|9043.2|9049.3|9044.3|9047.2|9042.2|29
1612921800000|2021-02-10 01:50:00|9048.1|9043.1|9047|9042|9048.2|9043.2|9046.8|9041.8|22
1612922100000|2021-02-10 01:55:00|9046.8|9041.8|9046.3|9041.3|9046.8|9041.8|9045.1|9040.1|19
1612922400000|2021-02-10 02:00:00|9046.2|9041.2|9045.3|9040.3|9046.4|9041.4|9044.7|9039.7|25
1612922700000|2021-02-10 02:05:00|9045.1|9040.1|9046|9041|9046.4|9041.4|9044.8|9039.8|10
1612923000000|2021-02-10 02:10:00|9045.7|9040.7|9045.8|9040.8|9046.7|9041.7|9045.7|9040.7|30
1612923300000|2021-02-10 02:15:00|9045.9|9040.9|9045.8|9040.8|9046.2|9041.2|9045.2|9040.2|15
1612923600000|2021-02-10 02:20:00|9045.9|9040.9|9045.1|9040.1|9046.2|9041.2|9044.8|9039.8|3
1612923900000|2021-02-10 02:25:00|9045|9040|9045.3|9040.3|9046.2|9041.2|9044.7|9039.7|3
1612924200000|2021-02-10 02:30:00|9045.1|9040.1|9044.2|9039.2|9045.2|9040.2|9043.7|9038.7|245
1612924500000|2021-02-10 02:35:00|9044.3|9039.3|9041.8|9036.8|9044.3|9039.3|9040.2|9035.2|120
1612924800000|2021-02-10 02:40:00|9041.9|9036.9|9041.1|9036.1|9042.2|9037.2|9040.6|9035.6|17
1612925100000|2021-02-10 02:45:00|9041|9036|9040.7|9035.7|9041.1|9036.1|9040.4|9035.4|6
1612925400000|2021-02-10 02:50:00|9041|9036|9041.2|9036.2|9041.8|9036.8|9040.7|9035.7|9
1612925700000|2021-02-10 02:55:00|9041.3|9036.3|9041.2|9036.2|9041.6|9036.6|9040.3|9035.3|24
1612926000000|2021-02-10 03:00:00|9041.1|9036.1|9040.5|9035.5|9041.6|9036.6|9040.5|9035.5|14
1612926300000|2021-02-10 03:05:00|9040.3|9035.3|9039.1|9034.1|9040.3|9035.3|9039|9034|18
1612926600000|2021-02-10 03:10:00|9039.2|9034.2|9038.2|9033.2|9039.3|9034.3|9038.2|9033.2|18
1612926900000|2021-02-10 03:15:00|9038.5|9033.5|9037.7|9032.7|9038.7|9033.7|9037.3|9032.3|22
1612927200000|2021-02-10 03:20:00|9037.3|9032.3|9038.1|9033.1|9038.3|9033.3|9037.3|9032.3|142
1612927500000|2021-02-10 03:25:00|9038|9033|9037.8|9032.8|9038.1|9033.1|9037.3|9032.3|55
1612927800000|2021-02-10 03:30:00|9037.5|9032.5|9038.3|9033.3|9038.6|9033.6|9037.5|9032.5|23
1612928100000|2021-02-10 03:35:00|9038.1|9033.1|9037.5|9032.5|9038.7|9033.7|9037.5|9032.5|5
1612928400000|2021-02-10 03:40:00|9037.8|9032.8|9037.8|9032.8|9038.1|9033.1|9037.6|9032.6|19
1612928700000|2021-02-10 03:45:00|9037.9|9032.9|9038.1|9033.1|9038.3|9033.3|9037.8|9032.8|8
1612929000000|2021-02-10 03:50:00|9038|9033|9037.8|9032.8|9038|9033|9037.4|9032.4|7
1612929300000|2021-02-10 03:55:00|9037.7|9032.7|9038.8|9033.8|9039.2|9034.2|9037.7|9032.7|36
1612929600000|2021-02-10 04:00:00|9038.7|9033.7|9038.3|9033.3|9038.9|9033.9|9038.3|9033.3|13
1612929900000|2021-02-10 04:05:00|9038.4|9033.4|9039.3|9034.3|9039.6|9034.6|9038.3|9033.3|7
1612930200000|2021-02-10 04:10:00|9039|9034|9038.7|9033.7|9039|9034|9037.9|9032.9|41
1612930500000|2021-02-10 04:15:00|9038.8|9033.8|9038.7|9033.7|9039.4|9034.4|9038.7|9033.7|30
1612930800000|2021-02-10 04:20:00|9038.6|9033.6|9037.8|9032.8|9038.6|9033.6|9037.8|9032.8|6
1612931100000|2021-02-10 04:25:00|9037.7|9032.7|9037.5|9032.5|9038.1|9033.1|9037.5|9032.5|8
1612931400000|2021-02-10 04:30:00|9037.7|9032.7|9037.8|9032.8|9037.9|9032.9|9037.5|9032.5|13
1612931700000|2021-02-10 04:35:00|9037.9|9032.9|9037.5|9032.5|9038.2|9033.2|9037.5|9032.5|3
1612932000000|2021-02-10 04:40:00|9037.8|9032.8|9037.8|9032.8|9038.2|9033.2|9037.8|9032.8|20
1612932300000|2021-02-10 04:45:00|9037.9|9032.9|9038.2|9033.2|9038.2|9033.2|9037.8|9032.8|4
1612932600000|2021-02-10 04:50:00|9038.1|9033.1|9038.2|9033.2|9038.2|9033.2|9037.9|9032.9|0
1612932900000|2021-02-10 04:55:00|9038.1|9033.1|9038.2|9033.2|9038.3|9033.3|9037.8|9032.8|3
1612933200000|2021-02-10 05:00:00|9038.4|9033.4|9039|9034|9039|9034|9038.4|9033.4|7
1612933500000|2021-02-10 05:05:00|9039.1|9034.1|9039.7|9034.7|9040|9035|9039.1|9034.1|20
1612933800000|2021-02-10 05:10:00|9039.5|9034.5|9039.2|9034.2|9039.5|9034.5|9038.8|9033.8|6
1612934100000|2021-02-10 05:15:00|9039.3|9034.3|9040.4|9035.4|9040.7|9035.7|9039.3|9034.3|17
1612934400000|2021-02-10 05:20:00|9040.3|9035.3|9040.7|9035.7|9040.9|9035.9|9040.2|9035.2|5
1612934700000|2021-02-10 05:25:00|9040.6|9035.6|9040.5|9035.5|9040.8|9035.8|9040.2|9035.2|7
1612935000000|2021-02-10 05:30:00|9040.2|9035.2|9039.7|9034.7|9040.4|9035.4|9039.3|9034.3|15
1612935300000|2021-02-10 05:35:00|9039.5|9034.5|9038.3|9033.3|9039.7|9034.7|9038.3|9033.3|112
1612935600000|2021-02-10 05:40:00|9038.4|9033.4|9039.5|9034.5|9039.7|9034.7|9038.3|9033.3|15
1612935900000|2021-02-10 05:45:00|9039.3|9034.3|9039.7|9034.7|9039.7|9034.7|9038.8|9033.8|3
1612936200000|2021-02-10 05:50:00|9039.6|9034.6|9039.7|9034.7|9039.7|9034.7|9038.8|9033.8|16
1612936500000|2021-02-10 05:55:00|9039.5|9034.5|9040.1|9035.1|9040.2|9035.2|9038.9|9033.9|21
1612936800000|2021-02-10 06:00:00|9040.2|9035.2|9039|9034|9040.2|9035.2|9038.7|9033.7|21
1612937100000|2021-02-10 06:05:00|9039.3|9034.3|9039|9034|9039.3|9034.3|9038.7|9033.7|6
1612937400000|2021-02-10 06:10:00|9039.2|9034.2|9039.5|9034.5|9039.6|9034.6|9039|9034|6
1612937700000|2021-02-10 06:15:00|9039.6|9034.6|9041.2|9036.2|9041.2|9036.2|9039.5|9034.5|27
1612938000000|2021-02-10 06:20:00|9041.1|9036.1|9040.8|9035.8|9041.2|9036.2|9040.8|9035.8|14
1612938300000|2021-02-10 06:25:00|9040.9|9035.9|9041.2|9036.2|9041.2|9036.2|9040.3|9035.3|7
1612938600000|2021-02-10 06:30:00|9041.4|9036.4|9040.9|9035.9|9041.5|9036.5|9040.7|9035.7|13
1612938900000|2021-02-10 06:35:00|9040.8|9035.8|9039.8|9034.8|9041.2|9036.2|9039.8|9034.8|6
1612939200000|2021-02-10 06:40:00|9039.7|9034.7|9040.4|9035.4|9040.7|9035.7|9039.7|9034.7|9
1612939500000|2021-02-10 06:45:00|9040.3|9035.3|9040.7|9035.7|9040.9|9035.9|9040.2|9035.2|8
1612939800000|2021-02-10 06:50:00|9040.4|9035.4|9040|9035|9040.7|9035.7|9040|9035|23
1612940100000|2021-02-10 06:55:00|9039.8|9034.8|9039.2|9034.2|9040.1|9035.1|9039.2|9034.2|12
1612940400000|2021-02-10 07:00:00|9039.3|9034.3|9041.1|9036.1|9042|9037|9039.2|9034.2|67
1612940700000|2021-02-10 07:05:00|9041.2|9036.2|9039.8|9034.8|9041.3|9036.3|9039.3|9034.3|11
1612941000000|2021-02-10 07:10:00|9040|9035|9039.4|9034.4|9041.6|9036.6|9039.4|9034.4|8
1612941300000|2021-02-10 07:15:00|9039.6|9034.6|9038.6|9033.6|9041.2|9036.2|9037.7|9032.7|23
1612941600000|2021-02-10 07:20:00|9038.7|9033.7|9037.2|9032.2|9039.2|9034.2|9036.7|9031.7|39
1612941900000|2021-02-10 07:25:00|9037.4|9032.4|9036.9|9031.9|9037.7|9032.7|9036.7|9031.7|15
1612942200000|2021-02-10 07:30:00|9037|9032|9035.6|9030.6|9037|9032|9034.1|9029.1|97
1612942500000|2021-02-10 07:35:00|9035.5|9030.5|9036|9031|9036.7|9031.7|9034.6|9029.6|37
1612942800000|2021-02-10 07:40:00|9036.1|9031.1|9036|9031|9036.1|9031.1|9034.3|9029.3|18
1612943100000|2021-02-10 07:45:00|9035.9|9030.9|9035.2|9030.2|9036|9031|9034.2|9029.2|20
1612943400000|2021-02-10 07:50:00|9035.1|9030.1|9035.2|9030.2|9036.7|9031.7|9034.3|9029.3|11
1612943700000|2021-02-10 07:55:00|9035.3|9030.3|9034.8|9029.8|9035.7|9030.7|9034|9029|25
1612944000000|2021-02-10 08:00:00|9034.9|9029.9|9035.3|9030.3|9035.7|9030.7|9031.7|9026.7|218
1612944300000|2021-02-10 08:05:00|9035.2|9030.2|9037.7|9032.7|9037.9|9032.9|9035.2|9030.2|44
1612944600000|2021-02-10 08:10:00|9037.8|9032.8|9037.1|9032.1|9040.8|9035.8|9037.1|9032.1|103
1612944900000|2021-02-10 08:15:00|9037.2|9032.2|9037.2|9032.2|9037.8|9032.8|9035.5|9030.5|144
1612945200000|2021-02-10 08:20:00|9037.1|9032.1|9035.6|9030.6|9037.2|9032.2|9035.2|9030.2|22
1612945500000|2021-02-10 08:25:00|9035.5|9030.5|9034.8|9029.8|9035.5|9030.5|9034.3|9029.3|60
1612945800000|2021-02-10 08:30:00|9034.5|9029.5|9033.3|9028.3|9036.4|9031.4|9033.2|9028.2|41
1612946100000|2021-02-10 08:35:00|9033.1|9028.1|9028.6|9023.6|9033.3|9028.3|9027.8|9022.8|130
1612946400000|2021-02-10 08:40:00|9028.3|9023.3|9029|9024|9030.2|9025.2|9027.9|9022.9|69
1612946700000|2021-02-10 08:45:00|9028.9|9023.9|9028.3|9023.3|9029.7|9024.7|9027.2|9022.2|88
1612947000000|2021-02-10 08:50:00|9028.2|9023.2|9025|9020|9028.2|9023.2|9024.7|9019.7|93
1612947300000|2021-02-10 08:55:00|9025.2|9020.2|9026.1|9021.1|9026.1|9021.1|9024.2|9019.2|41
1612947600000|2021-02-10 09:00:00|9026.2|9021.2|9031.7|9026.7|9032.3|9027.3|9026.2|9021.2|49
1612947900000|2021-02-10 09:05:00|9031.8|9026.8|9032.3|9027.3|9032.6|9027.6|9030.4|9025.4|46
1612948200000|2021-02-10 09:10:00|9032.2|9027.2|9032.2|9027.2|9034.2|9029.2|9030.8|9025.8|139
1612948500000|2021-02-10 09:15:00|9032.3|9027.3|9031.7|9026.7|9033.1|9028.1|9031.2|9026.2|41
1612948800000|2021-02-10 09:20:00|9031.6|9026.6|9034.2|9029.2|9034.8|9029.8|9031.6|9026.6|40
1612949100000|2021-02-10 09:25:00|9034.1|9029.1|9036.2|9031.2|9036.2|9031.2|9034.1|9029.1|19
1612949400000|2021-02-10 09:30:00|9036.4|9031.4|9037.1|9032.1|9037.2|9032.2|9033.8|9028.8|26
1612949700000|2021-02-10 09:35:00|9037|9032|9041.9|9036.9|9043.5|9038.5|9036.8|9031.8|100
1612950000000|2021-02-10 09:40:00|9042.1|9037.1|9042.8|9037.8|9045.2|9040.2|9041.3|9036.3|230
1612950300000|2021-02-10 09:45:00|9042.7|9037.7|9040.8|9035.8|9042.7|9037.7|9039.5|9034.5|70
1612950600000|2021-02-10 09:50:00|9040.9|9035.9|9040.6|9035.6|9041.8|9036.8|9039.1|9034.1|115
1612950900000|2021-02-10 09:55:00|9040.7|9035.7|9044.3|9039.3|9044.9|9039.9|9040.6|9035.6|163
1612951200000|2021-02-10 10:00:00|9044.2|9039.2|9040.3|9035.3|9044.2|9039.2|9040|9035|64
1612951500000|2021-02-10 10:05:00|9040.2|9035.2|9040.8|9035.8|9041.8|9036.8|9039.3|9034.3|60
1612951800000|2021-02-10 10:10:00|9041|9036|9042.3|9037.3|9042.5|9037.5|9040.8|9035.8|36
1612952100000|2021-02-10 10:15:00|9042.2|9037.2|9041.3|9036.3|9044.2|9039.2|9041.2|9036.2|62
1612952400000|2021-02-10 10:20:00|9041.2|9036.2|9039.8|9034.8|9041.8|9036.8|9039.5|9034.5|31
1612952700000|2021-02-10 10:25:00|9039.7|9034.7|9040.3|9035.3|9041.3|9036.3|9039.7|9034.7|33
1612953000000|2021-02-10 10:30:00|9040.2|9035.2|9038|9033|9040.5|9035.5|9037.8|9032.8|47
1612953300000|2021-02-10 10:35:00|9038.1|9033.1|9039.3|9034.3|9041.2|9036.2|9038.1|9033.1|68
1612953600000|2021-02-10 10:40:00|9039.5|9034.5|9039.4|9034.4|9040.5|9035.5|9039.2|9034.2|17
1612953900000|2021-02-10 10:45:00|9039.3|9034.3|9039|9034|9039.7|9034.7|9038.1|9033.1|20
1612954200000|2021-02-10 10:50:00|9038.8|9033.8|9039.8|9034.8|9040.3|9035.3|9038.7|9033.7|35
1612954500000|2021-02-10 10:55:00|9039.7|9034.7|9039.5|9034.5|9040.2|9035.2|9037.8|9032.8|50
1612954800000|2021-02-10 11:00:00|9039.4|9034.4|9039.3|9034.3|9039.9|9034.9|9038.1|9033.1|43
1612955100000|2021-02-10 11:05:00|9039.5|9034.5|9039.7|9034.7|9039.8|9034.8|9038.8|9033.8|45
1612955400000|2021-02-10 11:10:00|9039.5|9034.5|9037.7|9032.7|9039.7|9034.7|9037.7|9032.7|37
1612955700000|2021-02-10 11:15:00|9037.6|9032.6|9038.3|9033.3|9038.7|9033.7|9037.2|9032.2|24
1612956000000|2021-02-10 11:20:00|9038.2|9033.2|9037|9032|9038.7|9033.7|9037|9032|16
1612956300000|2021-02-10 11:25:00|9037.3|9032.3|9037.9|9032.9|9038|9033|9035.4|9030.4|44
1612956600000|2021-02-10 11:30:00|9037.8|9032.8|9038|9033|9039|9034|9037.7|9032.7|54
1612956900000|2021-02-10 11:35:00|9038.1|9033.1|9041|9036|9041.7|9036.7|9038|9033|69
1612957200000|2021-02-10 11:40:00|9041.3|9036.3|9040|9035|9042|9037|9039.9|9034.9|33
1612957500000|2021-02-10 11:45:00|9039.9|9034.9|9039.3|9034.3|9040.5|9035.5|9039|9034|27
1612957800000|2021-02-10 11:50:00|9039.5|9034.5|9039.7|9034.7|9040|9035|9039.3|9034.3|29
1612958100000|2021-02-10 11:55:00|9040|9035|9041|9036|9041|9036|9039.9|9034.9|46
1612958400000|2021-02-10 12:00:00|9041.5|9036.5|9043.7|9038.7|9043.7|9038.7|9041|9036|58
1612958700000|2021-02-10 12:05:00|9043.6|9038.6|9045.5|9040.5|9045.5|9040.5|9042.9|9037.9|180
1612959000000|2021-02-10 12:10:00|9045.3|9040.3|9046|9041|9047.5|9042.5|9043.8|9038.8|546
1612959300000|2021-02-10 12:15:00|9045.9|9040.9|9044.3|9039.3|9046|9041|9043.5|9038.5|43
1612959600000|2021-02-10 12:20:00|9044.5|9039.5|9045.9|9040.9|9046.2|9041.2|9042.5|9037.5|56
1612959900000|2021-02-10 12:25:00|9045.8|9040.8|9046|9041|9047.2|9042.2|9044.9|9039.9|202
1612960200000|2021-02-10 12:30:00|9045.8|9040.8|9046|9041|9047|9042|9045.5|9040.5|44
1612960500000|2021-02-10 12:35:00|9045.7|9040.7|9045.3|9040.3|9047.8|9042.8|9045.3|9040.3|57
1612960800000|2021-02-10 12:40:00|9045.5|9040.5|9046.3|9041.3|9047.3|9042.3|9045.3|9040.3|21
1612961100000|2021-02-10 12:45:00|9046.1|9041.1|9047|9042|9047.5|9042.5|9046|9041|71
1612961400000|2021-02-10 12:50:00|9046.8|9041.8|9045.8|9040.8|9047.3|9042.3|9045.6|9040.6|53
1612961700000|2021-02-10 12:55:00|9045.7|9040.7|9045.4|9040.4|9046.6|9041.6|9044.2|9039.2|83
1612962000000|2021-02-10 13:00:00|9045.3|9040.3|9041.2|9036.2|9046.8|9041.8|9041.2|9036.2|51
1612962300000|2021-02-10 13:05:00|9041.3|9036.3|9042.2|9037.2|9043.5|9038.5|9041.2|9036.2|46
1612962600000|2021-02-10 13:10:00|9042|9037|9039.3|9034.3|9042|9037|9039.2|9034.2|156
1612962900000|2021-02-10 13:15:00|9039.5|9034.5|9040.5|9035.5|9040.9|9035.9|9039.5|9034.5|109
1612963200000|2021-02-10 13:20:00|9040.3|9035.3|9040.7|9035.7|9042|9037|9040.2|9035.2|58
1612963500000|2021-02-10 13:25:00|9040.4|9035.4|9041.2|9036.2|9042|9037|9040.2|9035.2|104
1612963800000|2021-02-10 13:30:00|9039.7|9034.7|9032.4|9027.4|9039.7|9034.7|9028.3|9023.3|910
1612964100000|2021-02-10 13:35:00|9032.3|9027.3|9030.8|9025.8|9033.8|9028.8|9028.8|9023.8|204
1612964400000|2021-02-10 13:40:00|9030.7|9025.7|9033.2|9028.2|9033.5|9028.5|9028.3|9023.3|175
1612964700000|2021-02-10 13:45:00|9033.1|9028.1|9032.7|9027.7|9034|9029|9030.8|9025.8|200
1612965000000|2021-02-10 13:50:00|9032.6|9027.6|9032.7|9027.7|9035.5|9030.5|9032.2|9027.2|77
1612965300000|2021-02-10 13:55:00|9032.8|9027.8|9035.8|9030.8|9036.2|9031.2|9032.2|9027.2|156
1612965600000|2021-02-10 14:00:00|9035.7|9030.7|9034.3|9029.3|9037.3|9032.3|9034.2|9029.2|106
1612965900000|2021-02-10 14:05:00|9034.7|9029.7|9030.8|9025.8|9034.8|9029.8|9030.8|9025.8|73
1612966200000|2021-02-10 14:10:00|9030.7|9025.7|9033.2|9028.2|9033.2|9028.2|9029.7|9024.7|119
1612966500000|2021-02-10 14:15:00|9033.3|9028.3|9031.7|9026.7|9033.5|9028.5|9031.7|9026.7|64
1612966800000|2021-02-10 14:20:00|9031.8|9026.8|9032.3|9027.3|9034.8|9029.8|9031.5|9026.5|99
1612967100000|2021-02-10 14:25:00|9032.5|9027.5|9029.8|9024.8|9032.5|9027.5|9029.7|9024.7|84
1612967400000|2021-02-10 14:30:00|9029.7|9024.7|9033.6|9028.6|9033.6|9028.6|9027.7|9022.7|198
1612967700000|2021-02-10 14:35:00|9033.5|9028.5|9033.5|9028.5|9034.5|9029.5|9032.2|9027.2|230
1612968000000|2021-02-10 14:40:00|9033.4|9028.4|9033.4|9028.4|9035.4|9030.4|9031.5|9026.5|103
1612968300000|2021-02-10 14:45:00|9033.3|9028.3|9034|9029|9035.5|9030.5|9032.4|9027.4|103
1612968600000|2021-02-10 14:50:00|9034.1|9029.1|9035|9030|9036.3|9031.3|9034|9029|55
1612968900000|2021-02-10 14:55:00|9035.3|9030.3|9038.3|9033.3|9038.5|9033.5|9034.6|9029.6|73
1612969200000|2021-02-10 15:00:00|9038.5|9033.5|9035.3|9030.3|9038.9|9033.9|9033.5|9028.5|166
1612969500000|2021-02-10 15:05:00|9035.4|9030.4|9030.7|9025.7|9035.4|9030.4|9030.7|9025.7|134
1612969800000|2021-02-10 15:10:00|9030.3|9025.3|9029.5|9024.5|9030.7|9025.7|9027.7|9022.7|334
1612970100000|2021-02-10 15:15:00|9029.7|9024.7|9031.5|9026.5|9033.3|9028.3|9029.3|9024.3|112
1612970400000|2021-02-10 15:20:00|9031.7|9026.7|9037.5|9032.5|9038.7|9033.7|9031.7|9026.7|448
1612970700000|2021-02-10 15:25:00|9037.6|9032.6|9035.5|9030.5|9038.2|9033.2|9032.7|9027.7|133
1612971000000|2021-02-10 15:30:00|9035.7|9030.7|9037.2|9032.2|9037.6|9032.6|9032.8|9027.8|143
1612971300000|2021-02-10 15:35:00|9037.4|9032.4|9034|9029|9037.4|9032.4|9033.2|9028.2|80
1612971600000|2021-02-10 15:40:00|9034.2|9029.2|9038.2|9033.2|9038.7|9033.7|9030.7|9025.7|214
1612971900000|2021-02-10 15:45:00|9038|9033|9038.5|9033.5|9039|9034|9035.5|9030.5|194
1612972200000|2021-02-10 15:50:00|9038.4|9033.4|9038.4|9033.4|9041.2|9036.2|9035.2|9030.2|204
1612972500000|2021-02-10 15:55:00|9038.3|9033.3|9035.2|9030.2|9039.5|9034.5|9035.2|9030.2|160
1612972800000|2021-02-10 16:00:00|9035.3|9030.3|9035|9030|9036.9|9031.9|9033.2|9028.2|121
1612973100000|2021-02-10 16:05:00|9034.9|9029.9|9033|9028|9035.9|9030.9|9032.5|9027.5|113
1612973400000|2021-02-10 16:10:00|9032.8|9027.8|9032.5|9027.5|9034|9029|9031.7|9026.7|63
1612973700000|2021-02-10 16:15:00|9032.3|9027.3|9035.5|9030.5|9036.5|9031.5|9032.2|9027.2|115
1612974000000|2021-02-10 16:20:00|9035.6|9030.6|9034.6|9029.6|9035.7|9030.7|9033.2|9028.2|75
1612974300000|2021-02-10 16:25:00|9034.5|9029.5|9033.4|9028.4|9035|9030|9032.4|9027.4|47
1612974600000|2021-02-10 16:30:00|9033.3|9028.3|9032.3|9027.3|9034.5|9029.5|9032.3|9027.3|35
1612974900000|2021-02-10 16:35:00|9032.2|9027.2|9035|9030|9035.4|9030.4|9032.2|9027.2|35
1612975200000|2021-02-10 16:40:00|9034.9|9029.9|9035.2|9030.2|9035.5|9030.5|9033.7|9028.7|39
1612975500000|2021-02-10 16:45:00|9035.4|9030.4|9034.2|9029.2|9035.5|9030.5|9033.2|9028.2|50
1612975800000|2021-02-10 16:50:00|9034.1|9029.1|9033.5|9028.5|9035|9030|9033.1|9028.1|48
1612976100000|2021-02-10 16:55:00|9033.4|9028.4|9034|9029|9034|9029|9032.2|9027.2|69
1612976400000|2021-02-10 17:00:00|9033.8|9028.8|9037.2|9032.2|9037.7|9032.7|9033.6|9028.6|77
1612976700000|2021-02-10 17:05:00|9037.1|9032.1|9037.2|9032.2|9038.5|9033.5|9036.7|9031.7|74
1612977000000|2021-02-10 17:10:00|9037|9032|9036.2|9031.2|9037|9032|9035.7|9030.7|16
1612977300000|2021-02-10 17:15:00|9036|9031|9037.4|9032.4|9038|9033|9036|9031|131
1612977600000|2021-02-10 17:20:00|9037.2|9032.2|9037.9|9032.9|9038|9033|9036.9|9031.9|164
1612977900000|2021-02-10 17:25:00|9037.7|9032.7|9034.5|9029.5|9038|9033|9033.7|9028.7|220
1612978200000|2021-02-10 17:30:00|9034.6|9029.6|9033.8|9028.8|9035|9030|9033.2|9028.2|41
1612978500000|2021-02-10 17:35:00|9033.7|9028.7|9034.3|9029.3|9034.7|9029.7|9033.7|9028.7|98
1612978800000|2021-02-10 17:40:00|9034.2|9029.2|9035|9030|9035|9030|9033.7|9028.7|20
1612979100000|2021-02-10 17:45:00|9034.9|9029.9|9033.4|9028.4|9034.9|9029.9|9033.2|9028.2|22
1612979400000|2021-02-10 17:50:00|9033.2|9028.2|9031.2|9026.2|9034|9029|9031.2|9026.2|128
1612979700000|2021-02-10 17:55:00|9031.3|9026.3|9030.5|9025.5|9032.8|9027.8|9030.2|9025.2|139
1612980000000|2021-02-10 18:00:00|9030.6|9025.6|9031.2|9026.2|9032|9027|9030.5|9025.5|43
1612980300000|2021-02-10 18:05:00|9031.1|9026.1|9032.4|9027.4|9032.6|9027.6|9030.7|9025.7|45
1612980600000|2021-02-10 18:10:00|9032.3|9027.3|9033.2|9028.2|9034|9029|9032|9027|192
1612980900000|2021-02-10 18:15:00|9033.5|9028.5|9033|9028|9033.5|9028.5|9032.2|9027.2|20
1612981200000|2021-02-10 18:20:00|9032.8|9027.8|9033.5|9028.5|9034|9029|9032.5|9027.5|66
1612981500000|2021-02-10 18:25:00|9033.6|9028.6|9034.7|9029.7|9035|9030|9033.3|9028.3|31
1612981800000|2021-02-10 18:30:00|9034.8|9029.8|9033.4|9028.4|9035|9030|9033|9028|22
1612982100000|2021-02-10 18:35:00|9033.5|9028.5|9034|9029|9034.7|9029.7|9033.5|9028.5|5
1612982400000|2021-02-10 18:40:00|9034.5|9029.5|9035.3|9030.3|9035.5|9030.5|9033.7|9028.7|40
1612982700000|2021-02-10 18:45:00|9035.5|9030.5|9037.5|9032.5|9037.5|9032.5|9035.4|9030.4|128
1612983000000|2021-02-10 18:50:00|9037.4|9032.4|9036|9031|9037.5|9032.5|9036|9031|20
1612983300000|2021-02-10 18:55:00|9036.1|9031.1|9036.5|9031.5|9037|9032|9036|9031|36
1612983600000|2021-02-10 19:00:00|9036.2|9031.2|9035.7|9030.7|9036.5|9031.5|9034.6|9029.6|211
1612983900000|2021-02-10 19:05:00|9035.5|9030.5|9035.7|9030.7|9036.5|9031.5|9035|9030|30
1612984200000|2021-02-10 19:10:00|9035.8|9030.8|9035.5|9030.5|9036|9031|9035|9030|32
1612984500000|2021-02-10 19:15:00|9035.7|9030.7|9036.7|9031.7|9037.1|9032.1|9035|9030|30
1612984800000|2021-02-10 19:20:00|9036.8|9031.8|9039|9034|9039.5|9034.5|9036.7|9031.7|32
1612985100000|2021-02-10 19:25:00|9038.7|9033.7|9038.7|9033.7|9039.2|9034.2|9037.5|9032.5|57
1612985400000|2021-02-10 19:30:00|9038.5|9033.5|9036.7|9031.7|9039|9034|9036|9031|81
1612985700000|2021-02-10 19:35:00|9036.8|9031.8|9037.1|9032.1|9038|9033|9036.5|9031.5|137
1612986000000|2021-02-10 19:40:00|9037.2|9032.2|9037.6|9032.6|9037.6|9032.6|9037|9032|17
1612986300000|2021-02-10 19:45:00|9037.8|9032.8|9036.7|9031.7|9038.2|9033.2|9036.5|9031.5|43
1612986600000|2021-02-10 19:50:00|9036.8|9031.8|9037|9032|9037.5|9032.5|9036|9031|35
1612986900000|2021-02-10 19:55:00|9036.7|9031.7|9036.3|9031.3|9037.5|9032.5|9036.2|9031.2|130
1612987200000|2021-02-10 20:00:00|9036.5|9031.5|9036.2|9031.2|9037.2|9032.2|9036|9031|22
1612987500000|2021-02-10 20:05:00|9036.1|9031.1|9037.5|9032.5|9037.7|9032.7|9036.1|9031.1|26
1612987800000|2021-02-10 20:10:00|9037.7|9032.7|9039|9034|9039.1|9034.1|9037.7|9032.7|21
1612988100000|2021-02-10 20:15:00|9038.7|9033.7|9038.2|9033.2|9040|9035|9038|9033|48
1612988400000|2021-02-10 20:20:00|9038|9033|9038.5|9033.5|9039|9034|9038|9033|7
1612988700000|2021-02-10 20:25:00|9038.4|9033.4|9038|9033|9038.6|9033.6|9037.7|9032.7|2
1612989000000|2021-02-10 20:30:00|9037.9|9032.9|9039.5|9034.5|9039.5|9034.5|9037.5|9032.5|36
1612989300000|2021-02-10 20:35:00|9039.6|9034.6|9042.2|9037.2|9042.2|9037.2|9039.5|9034.5|65
1612989600000|2021-02-10 20:40:00|9042|9037|9042|9037|9042.5|9037.5|9041.2|9036.2|76
1612989900000|2021-02-10 20:45:00|9042.5|9037.5|9043.2|9038.2|9043.5|9038.5|9042|9037|55
1612990200000|2021-02-10 20:50:00|9043.3|9038.3|9043.3|9038.3|9043.5|9038.5|9042|9037|62
1612990500000|2021-02-10 20:55:00|9043.5|9038.5|9042.2|9037.2|9043.5|9038.5|9042|9037|55
1612990800000|2021-02-10 21:00:00|9042|9037|9041.9|9036.9|9042.5|9037.5|9041.4|9036.4|56
1612991100000|2021-02-10 21:05:00|9041.7|9036.7|9041.7|9036.7|9042|9037|9041.3|9036.3|33
1612991400000|2021-02-10 21:10:00|9041.8|9036.8|9042.6|9037.6|9043|9038|9041.7|9036.7|16
1612991700000|2021-02-10 21:15:00|9042.5|9037.5|9043|9038|9043|9038|9042.2|9037.2|20
1612992000000|2021-02-10 21:20:00|9043.2|9038.2|9043|9038|9043.4|9038.4|9043|9038|16
1612992300000|2021-02-10 21:25:00|9043.2|9038.2|9043|9038|9043.5|9038.5|9043|9038|21
1612992600000|2021-02-10 21:30:00|9042.8|9037.8|9043.2|9038.2|9043.5|9038.5|9042|9037|27
1612992900000|2021-02-10 21:35:00|9043.5|9038.5|9042.5|9037.5|9043.5|9038.5|9042|9037|6
1612993200000|2021-02-10 21:40:00|9042.7|9037.7|9042.5|9037.5|9043|9038|9042.5|9037.5|24
1612993500000|2021-02-10 21:45:00|9042.3|9037.3|9042.5|9037.5|9042.5|9037.5|9042|9037|21
1612993800000|2021-02-10 21:50:00|9042.4|9037.4|9042.1|9037.1|9042.4|9037.4|9041.7|9036.7|22
1612994100000|2021-02-10 21:55:00|9042.2|9037.2|9041.6|9036.6|9042.3|9037.3|9040.6|9035.6|31
1613005200000|2021-02-11 01:00:00|9046.5|9041.5|9045.5|9040.5|9046.5|9041.5|9044.7|9039.7|71
1613005500000|2021-02-11 01:05:00|9045.4|9040.4|9045.5|9040.5|9045.7|9040.7|9045.1|9040.1|17
1613005800000|2021-02-11 01:10:00|9045.4|9040.4|9045.5|9040.5|9045.5|9040.5|9045|9040|0
1613006100000|2021-02-11 01:15:00|9045.8|9040.8|9045|9040|9046.5|9041.5|9044.9|9039.9|13
1613006400000|2021-02-11 01:20:00|9044.9|9039.9|9045.5|9040.5|9045.5|9040.5|9044.6|9039.6|22
1613006700000|2021-02-11 01:25:00|9045.2|9040.2|9045.2|9040.2|9046|9041|9045|9040|34
1613007000000|2021-02-11 01:30:00|9045.1|9040.1|9044|9039|9045.4|9040.4|9044|9039|12
1613007300000|2021-02-11 01:35:00|9044.1|9039.1|9044|9039|9044.5|9039.5|9043.5|9038.5|13
1613007600000|2021-02-11 01:40:00|9044.1|9039.1|9046|9041|9046.5|9041.5|9044.1|9039.1|12
1613007900000|2021-02-11 01:45:00|9045.9|9040.9|9045.2|9040.2|9046.2|9041.2|9045|9040|11
1613008200000|2021-02-11 01:50:00|9045.1|9040.1|9045.5|9040.5|9046|9041|9045|9040|7
1613008500000|2021-02-11 01:55:00|9045.4|9040.4|9043.6|9038.6|9045.4|9040.4|9043.6|9038.6|8
1613008800000|2021-02-11 02:00:00|9043.7|9038.7|9043|9038|9044|9039|9042.5|9037.5|31
1613009100000|2021-02-11 02:05:00|9043.3|9038.3|9044|9039|9044.2|9039.2|9043|9038|4
1613009400000|2021-02-11 02:10:00|9043.5|9038.5|9043|9038|9044|9039|9043|9038|33
1613009700000|2021-02-11 02:15:00|9042.8|9037.8|9043|9038|9043.5|9038.5|9042.5|9037.5|12
1613010000000|2021-02-11 02:20:00|9043.1|9038.1|9043|9038|9043.5|9038.5|9043|9038|15
1613010300000|2021-02-11 02:25:00|9043.5|9038.5|9043.8|9038.8|9043.9|9038.9|9042.6|9037.6|25
1613010600000|2021-02-11 02:30:00|9044|9039|9043.7|9038.7|9044.2|9039.2|9043.5|9038.5|8
1613010900000|2021-02-11 02:35:00|9043.6|9038.6|9043.5|9038.5|9043.6|9038.6|9043|9038|19
1613011200000|2021-02-11 02:40:00|9043.7|9038.7|9043|9038|9043.7|9038.7|9042.7|9037.7|6
1613011500000|2021-02-11 02:45:00|9042.7|9037.7|9042|9037|9043|9038|9042|9037|64
1613011800000|2021-02-11 02:50:00|9042.1|9037.1|9041.8|9036.8|9042.1|9037.1|9041.4|9036.4|7
1613012100000|2021-02-11 02:55:00|9042|9037|9041.6|9036.6|9042.5|9037.5|9041.6|9036.6|208
1613012400000|2021-02-11 03:00:00|9041.5|9036.5|9041|9036|9041.5|9036.5|9040.1|9035.1|35
1613012700000|2021-02-11 03:05:00|9041.1|9036.1|9042|9037|9042|9037|9041.1|9036.1|3
1613013000000|2021-02-11 03:10:00|9041.9|9036.9|9042|9037|9042|9037|9041.9|9036.9|2
1613013300000|2021-02-11 03:15:00|9042.1|9037.1|9042|9037|9042.1|9037.1|9041.6|9036.6|6
1613013600000|2021-02-11 03:20:00|9042.1|9037.1|9042.5|9037.5|9043|9038|9042.1|9037.1|17
1613013900000|2021-02-11 03:25:00|9042.8|9037.8|9041.6|9036.6|9043|9038|9041.6|9036.6|4
1613014200000|2021-02-11 03:30:00|9041.7|9036.7|9042.5|9037.5|9042.5|9037.5|9041.7|9036.7|5
1613014500000|2021-02-11 03:35:00|9042.9|9037.9|9041.6|9036.6|9042.9|9037.9|9041.6|9036.6|7
1613014800000|2021-02-11 03:40:00|9041.7|9036.7|9041.1|9036.1|9042|9037|9040.6|9035.6|22
1613015100000|2021-02-11 03:45:00|9040.9|9035.9|9041.1|9036.1|9041.5|9036.5|9040.6|9035.6|41
1613015400000|2021-02-11 03:50:00|9041|9036|9040|9035|9041.3|9036.3|9039.9|9034.9|39
1613015700000|2021-02-11 03:55:00|9039.9|9034.9|9039.6|9034.6|9040.1|9035.1|9039.5|9034.5|15
1613016000000|2021-02-11 04:00:00|9039.1|9034.1|9038.6|9033.6|9039.1|9034.1|9038.1|9033.1|82
1613016300000|2021-02-11 04:05:00|9038.5|9033.5|9039|9034|9039.1|9034.1|9038.3|9033.3|35
1613016600000|2021-02-11 04:10:00|9039.1|9034.1|9037|9032|9039.2|9034.2|9036.6|9031.6|38
1613016900000|2021-02-11 04:15:00|9036.9|9031.9|9037.6|9032.6|9038.3|9033.3|9036.9|9031.9|10
1613017200000|2021-02-11 04:20:00|9037.7|9032.7|9037.6|9032.6|9037.9|9032.9|9037.6|9032.6|2
1613017500000|2021-02-11 04:25:00|9037.7|9032.7|9038|9033|9038.1|9033.1|9037.6|9032.6|24
1613017800000|2021-02-11 04:30:00|9037.9|9032.9|9038.5|9033.5|9038.5|9033.5|9037.6|9032.6|9
1613018100000|2021-02-11 04:35:00|9038.4|9033.4|9038.1|9033.1|9038.5|9033.5|9038.1|9033.1|16
1613018400000|2021-02-11 04:40:00|9038.3|9033.3|9038.5|9033.5|9038.5|9033.5|9038.1|9033.1|4
1613018700000|2021-02-11 04:45:00|9038.4|9033.4|9038.6|9033.6|9038.9|9033.9|9038.1|9033.1|1
1613019000000|2021-02-11 04:50:00|9038.7|9033.7|9038.6|9033.6|9038.9|9033.9|9038.6|9033.6|14
1613019300000|2021-02-11 04:55:00|9038.9|9033.9|9039|9034|9039|9034|9038.6|9033.6|19
1613019600000|2021-02-11 05:00:00|9038.6|9033.6|9039|9034|9039|9034|9038.6|9033.6|4
1613019900000|2021-02-11 05:05:00|9038.9|9033.9|9038|9033|9039|9034|9037.9|9032.9|8
1613020200000|2021-02-11 05:10:00|9038.1|9033.1|9038.6|9033.6|9038.9|9033.9|9038.1|9033.1|6
1613020500000|2021-02-11 05:15:00|9038.1|9033.1|9037.5|9032.5|9038.5|9033.5|9037.1|9032.1|27
1613020800000|2021-02-11 05:20:00|9037.4|9032.4|9037.1|9032.1|9037.7|9032.7|9037.1|9032.1|8
1613021100000|2021-02-11 05:25:00|9037.2|9032.2|9036.5|9031.5|9037.5|9032.5|9036.1|9031.1|4
1613021400000|2021-02-11 05:30:00|9036.6|9031.6|9036.4|9031.4|9037|9032|9036.1|9031.1|11
1613021700000|2021-02-11 05:35:00|9036.5|9031.5|9036.1|9031.1|9036.5|9031.5|9036.1|9031.1|11
1613022000000|2021-02-11 05:40:00|9036|9031|9036.5|9031.5|9036.5|9031.5|9035.9|9030.9|2
1613022300000|2021-02-11 05:45:00|9036.8|9031.8|9036.1|9031.1|9036.9|9031.9|9036.1|9031.1|2
1613022600000|2021-02-11 05:50:00|9036.2|9031.2|9036|9031|9036.5|9031.5|9035.6|9030.6|7
1613022900000|2021-02-11 05:55:00|9036.1|9031.1|9036.5|9031.5|9036.5|9031.5|9036|9031|6
1613023200000|2021-02-11 06:00:00|9036.4|9031.4|9035|9030|9036.5|9031.5|9034.6|9029.6|5
1613023500000|2021-02-11 06:05:00|9035.1|9030.1|9035.5|9030.5|9035.5|9030.5|9034.6|9029.6|8
1613023800000|2021-02-11 06:10:00|9035.6|9030.6|9035.5|9030.5|9035.7|9030.7|9035.1|9030.1|10
1613024100000|2021-02-11 06:15:00|9035.4|9030.4|9036|9031|9036|9031|9035.2|9030.2|12
1613024400000|2021-02-11 06:20:00|9035.9|9030.9|9035.6|9030.6|9036.5|9031.5|9035.6|9030.6|3
1613024700000|2021-02-11 06:25:00|9035.5|9030.5|9036.5|9031.5|9036.5|9031.5|9035.5|9030.5|9
1613025000000|2021-02-11 06:30:00|9036.4|9031.4|9036.1|9031.1|9036.5|9031.5|9035.6|9030.6|18
1613025300000|2021-02-11 06:35:00|9036|9031|9036|9031|9036|9031|9035.6|9030.6|5
1613025600000|2021-02-11 06:40:00|9035.9|9030.9|9035.1|9030.1|9036|9031|9034.6|9029.6|10
1613025900000|2021-02-11 06:45:00|9035|9030|9033.5|9028.5|9035.1|9030.1|9033.3|9028.3|36
1613026200000|2021-02-11 06:50:00|9033.6|9028.6|9033.3|9028.3|9035|9030|9033.3|9028.3|30
1613026500000|2021-02-11 06:55:00|9033.1|9028.1|9033.4|9028.4|9033.9|9028.9|9033.1|9028.1|40
1613026800000|2021-02-11 07:00:00|9033.3|9028.3|9034.5|9029.5|9034.6|9029.6|9032.8|9027.8|64
1613027100000|2021-02-11 07:05:00|9034.1|9029.1|9034|9029|9034.1|9029.1|9031.2|9026.2|49
1613027400000|2021-02-11 07:10:00|9033.9|9028.9|9035.3|9030.3|9036|9031|9033.6|9028.6|16
1613027700000|2021-02-11 07:15:00|9035.1|9030.1|9034.6|9029.6|9036|9031|9034.6|9029.6|8
1613028000000|2021-02-11 07:20:00|9034.8|9029.8|9034|9029|9035|9030|9033.6|9028.6|14
1613028300000|2021-02-11 07:25:00|9034.1|9029.1|9033|9028|9034.5|9029.5|9032.5|9027.5|14
1613028600000|2021-02-11 07:30:00|9033.4|9028.4|9036|9031|9036.2|9031.2|9033.1|9028.1|38
1613028900000|2021-02-11 07:35:00|9036.5|9031.5|9035.1|9030.1|9037|9032|9035|9030|25
1613029200000|2021-02-11 07:40:00|9035|9030|9035.9|9030.9|9036|9031|9034.5|9029.5|9
1613029500000|2021-02-11 07:45:00|9035.6|9030.6|9037.5|9032.5|9037.5|9032.5|9034.5|9029.5|19
1613029800000|2021-02-11 07:50:00|9037.4|9032.4|9036.6|9031.6|9037.4|9032.4|9036|9031|12
1613030100000|2021-02-11 07:55:00|9036.9|9031.9|9038.6|9033.6|9039.5|9034.5|9036.6|9031.6|27
1613030400000|2021-02-11 08:00:00|9038.5|9033.5|9040.5|9035.5|9041.2|9036.2|9036.7|9031.7|72
1613030700000|2021-02-11 08:05:00|9040.4|9035.4|9038.7|9033.7|9041.7|9036.7|9038.6|9033.6|72
1613031000000|2021-02-11 08:10:00|9038.9|9033.9|9043|9038|9043.2|9038.2|9038.4|9033.4|121
1613031300000|2021-02-11 08:15:00|9042.6|9037.6|9041.5|9036.5|9042.6|9037.6|9041.1|9036.1|104
1613031600000|2021-02-11 08:20:00|9041.4|9036.4|9041.4|9036.4|9044|9039|9041.1|9036.1|85
1613031900000|2021-02-11 08:25:00|9041.5|9036.5|9041|9036|9042|9037|9040.1|9035.1|41
1613032200000|2021-02-11 08:30:00|9041.1|9036.1|9041|9036|9041.6|9036.6|9040.1|9035.1|62
1613032500000|2021-02-11 08:35:00|9041.1|9036.1|9042.4|9037.4|9043.5|9038.5|9041|9036|73
1613032800000|2021-02-11 08:40:00|9042.3|9037.3|9040.9|9035.9|9042.5|9037.5|9040.9|9035.9|70
1613033100000|2021-02-11 08:45:00|9040.8|9035.8|9041.7|9036.7|9041.7|9036.7|9040.1|9035.1|33
1613033400000|2021-02-11 08:50:00|9041.8|9036.8|9044|9039|9044|9039|9041.1|9036.1|92
1613033700000|2021-02-11 08:55:00|9044.4|9039.4|9042.7|9037.7|9045.5|9040.5|9042.6|9037.6|75
1613034000000|2021-02-11 09:00:00|9042.9|9037.9|9042.1|9037.1|9044|9039|9041.6|9036.6|75
1613034300000|2021-02-11 09:05:00|9042|9037|9040.5|9035.5|9042|9037|9039.5|9034.5|68
1613034600000|2021-02-11 09:10:00|9041|9036|9038.2|9033.2|9041|9036|9038|9033|69
1613034900000|2021-02-11 09:15:00|9038.1|9033.1|9038.3|9033.3|9039.2|9034.2|9037.6|9032.6|40
1613035200000|2021-02-11 09:20:00|9038.5|9033.5|9035.3|9030.3|9038.5|9033.5|9035|9030|77
1613035500000|2021-02-11 09:25:00|9035.5|9030.5|9035.6|9030.6|9036.4|9031.4|9034.6|9029.6|72
1613035800000|2021-02-11 09:30:00|9035.7|9030.7|9036.3|9031.3|9037.5|9032.5|9035.6|9030.6|44
1613036100000|2021-02-11 09:35:00|9036.1|9031.1|9038.8|9033.8|9039.5|9034.5|9035.6|9030.6|28
1613036400000|2021-02-11 09:40:00|9038.6|9033.6|9039.5|9034.5|9040.5|9035.5|9038.6|9033.6|137
1613036700000|2021-02-11 09:45:00|9039.1|9034.1|9037.1|9032.1|9039.1|9034.1|9037|9032|43
1613037000000|2021-02-11 09:50:00|9037.2|9032.2|9037|9032|9038|9033|9036.5|9031.5|27
1613037300000|2021-02-11 09:55:00|9037.1|9032.1|9036.5|9031.5|9037.4|9032.4|9036|9031|46
1613037600000|2021-02-11 10:00:00|9036.6|9031.6|9038.5|9033.5|9039|9034|9036.3|9031.3|37
1613037900000|2021-02-11 10:05:00|9038.6|9033.6|9040.5|9035.5|9040.5|9035.5|9038.5|9033.5|30
1613038200000|2021-02-11 10:10:00|9040.4|9035.4|9040.1|9035.1|9041|9036|9040.1|9035.1|28
1613038500000|2021-02-11 10:15:00|9040.2|9035.2|9038.5|9033.5|9041|9036|9038.1|9033.1|62
1613038800000|2021-02-11 10:20:00|9038.4|9033.4|9038|9033|9038.6|9033.6|9037.6|9032.6|31
1613039100000|2021-02-11 10:25:00|9037.9|9032.9|9039.1|9034.1|9039.5|9034.5|9037.6|9032.6|40
1613039400000|2021-02-11 10:30:00|9039.5|9034.5|9038.6|9033.6|9039.5|9034.5|9038|9033|49
1613039700000|2021-02-11 10:35:00|9038.7|9033.7|9038.6|9033.6|9039.5|9034.5|9038|9033|23
1613040000000|2021-02-11 10:40:00|9038.9|9033.9|9038.5|9033.5|9039|9034|9037.7|9032.7|31
1613040300000|2021-02-11 10:45:00|9038.4|9033.4|9039.1|9034.1|9039.5|9034.5|9038.1|9033.1|8
1613040600000|2021-02-11 10:50:00|9039.2|9034.2|9040|9035|9040|9035|9039.1|9034.1|13
1613040900000|2021-02-11 10:55:00|9040.4|9035.4|9041.2|9036.2|9041.2|9036.2|9039.1|9034.1|20
1613041200000|2021-02-11 11:00:00|9041.4|9036.4|9041.4|9036.4|9041.9|9036.9|9041|9036|14
1613041500000|2021-02-11 11:05:00|9041.3|9036.3|9042.6|9037.6|9042.7|9037.7|9041.1|9036.1|11
1613041800000|2021-02-11 11:10:00|9042.8|9037.8|9042.3|9037.3|9043|9038|9041.8|9036.8|33
1613042100000|2021-02-11 11:15:00|9042.1|9037.1|9041.8|9036.8|9042.5|9037.5|9041.1|9036.1|18
1613042400000|2021-02-11 11:20:00|9041.6|9036.6|9041.5|9036.5|9042|9037|9040.6|9035.6|17
1613042700000|2021-02-11 11:25:00|9041.4|9036.4|9039.5|9034.5|9041.5|9036.5|9039.1|9034.1|55
1613043000000|2021-02-11 11:30:00|9039.1|9034.1|9039.6|9034.6|9040|9035|9038.6|9033.6|28
1613043300000|2021-02-11 11:35:00|9039.7|9034.7|9039.5|9034.5|9040|9035|9039.4|9034.4|7
1613043600000|2021-02-11 11:40:00|9039.4|9034.4|9037.8|9032.8|9039.5|9034.5|9037.6|9032.6|29
1613043900000|2021-02-11 11:45:00|9037.6|9032.6|9037.5|9032.5|9038.4|9033.4|9037|9032|12
1613044200000|2021-02-11 11:50:00|9037.8|9032.8|9037.4|9032.4|9037.9|9032.9|9036.5|9031.5|25
1613044500000|2021-02-11 11:55:00|9037.5|9032.5|9038.6|9033.6|9039|9034|9037.1|9032.1|116
1613044800000|2021-02-11 12:00:00|9038.5|9033.5|9036.5|9031.5|9039|9034|9036.5|9031.5|71
1613045100000|2021-02-11 12:05:00|9036.1|9031.1|9037|9032|9037|9032|9035.4|9030.4|68
1613045400000|2021-02-11 12:10:00|9036.9|9031.9|9037.5|9032.5|9038.5|9033.5|9036.5|9031.5|23
1613045700000|2021-02-11 12:15:00|9037.4|9032.4|9037.1|9032.1|9038.5|9033.5|9037|9032|14
1613046000000|2021-02-11 12:20:00|9037|9032|9036.9|9031.9|9037.7|9032.7|9036.4|9031.4|10
1613046300000|2021-02-11 12:25:00|9036.7|9031.7|9036.7|9031.7|9037.5|9032.5|9036.5|9031.5|24
1613046600000|2021-02-11 12:30:00|9036.9|9031.9|9036.4|9031.4|9037.2|9032.2|9036|9031|33
1613046900000|2021-02-11 12:35:00|9036.2|9031.2|9037|9032|9037|9032|9035.5|9030.5|29
1613047200000|2021-02-11 12:40:00|9036.9|9031.9|9037.4|9032.4|9038|9033|9036.5|9031.5|11
1613047500000|2021-02-11 12:45:00|9037.2|9032.2|9036.1|9031.1|9037.5|9032.5|9036|9031|11
1613047800000|2021-02-11 12:50:00|9036|9031|9036.5|9031.5|9037|9032|9035.2|9030.2|47
1613048100000|2021-02-11 12:55:00|9036.4|9031.4|9034.5|9029.5|9036.5|9031.5|9034.5|9029.5|22
1613048400000|2021-02-11 13:00:00|9034.3|9029.3|9033.7|9028.7|9034.5|9029.5|9033|9028|95
1613048700000|2021-02-11 13:05:00|9033.8|9028.8|9028.1|9023.1|9033.8|9028.8|9027.8|9022.8|229
1613049000000|2021-02-11 13:10:00|9028|9023|9026.5|9021.5|9028.5|9023.5|9025.5|9020.5|188
1613049300000|2021-02-11 13:15:00|9026.7|9021.7|9026.5|9021.5|9028.2|9023.2|9026.2|9021.2|69
1613049600000|2021-02-11 13:20:00|9026.4|9021.4|9026.8|9021.8|9027.5|9022.5|9026.1|9021.1|43
1613049900000|2021-02-11 13:25:00|9027|9022|9026.9|9021.9|9027.1|9022.1|9026.5|9021.5|29
1613050200000|2021-02-11 13:30:00|9027|9022|9026.5|9021.5|9027.6|9022.6|9025.6|9020.6|60
1613050500000|2021-02-11 13:35:00|9026.6|9021.6|9029.4|9024.4|9030|9025|9026.5|9021.5|54
1613050800000|2021-02-11 13:40:00|9029.5|9024.5|9029|9024|9029.7|9024.7|9027.1|9022.1|35
1613051100000|2021-02-11 13:45:00|9029.1|9024.1|9029|9024|9030|9025|9028|9023|49
1613051400000|2021-02-11 13:50:00|9029.1|9024.1|9028.3|9023.3|9029.5|9024.5|9027.9|9022.9|28
1613051700000|2021-02-11 13:55:00|9028.5|9023.5|9029.1|9024.1|9029.4|9024.4|9027|9022|57
1613052000000|2021-02-11 14:00:00|9029|9024|9034.7|9029.7|9035.5|9030.5|9029|9024|300
1613052300000|2021-02-11 14:05:00|9035|9030|9035|9030|9035.5|9030.5|9033.5|9028.5|78
1613052600000|2021-02-11 14:10:00|9035.1|9030.1|9034.5|9029.5|9036|9031|9032.5|9027.5|55
1613052900000|2021-02-11 14:15:00|9034.4|9029.4|9035.8|9030.8|9037.5|9032.5|9034|9029|57
1613053200000|2021-02-11 14:20:00|9036|9031|9036.5|9031.5|9038.4|9033.4|9035|9030|77
1613053500000|2021-02-11 14:25:00|9036.2|9031.2|9035.1|9030.1|9036.5|9031.5|9033.9|9028.9|66
1613053800000|2021-02-11 14:30:00|9035|9030|9032.5|9027.5|9035.2|9030.2|9031.5|9026.5|58
1613054100000|2021-02-11 14:35:00|9032.6|9027.6|9029.5|9024.5|9035|9030|9029.4|9024.4|119
1613054400000|2021-02-11 14:40:00|9029.4|9024.4|9030.7|9025.7|9032|9027|9029|9024|85
1613054700000|2021-02-11 14:45:00|9031|9026|9031.6|9026.6|9032.3|9027.3|9029.5|9024.5|67
1613055000000|2021-02-11 14:50:00|9031.5|9026.5|9037.8|9032.8|9038.3|9033.3|9031.5|9026.5|146
1613055300000|2021-02-11 14:55:00|9038|9033|9037.5|9032.5|9038|9033|9034.7|9029.7|85
1613055600000|2021-02-11 15:00:00|9037.4|9032.4|9034.8|9029.8|9038|9033|9034|9029|71
1613055900000|2021-02-11 15:05:00|9034.5|9029.5|9034.5|9029.5|9036|9031|9033.5|9028.5|55
1613056200000|2021-02-11 15:10:00|9034.4|9029.4|9033.5|9028.5|9036|9031|9032.5|9027.5|54
1613056500000|2021-02-11 15:15:00|9033.3|9028.3|9033.5|9028.5|9035.5|9030.5|9033|9028|63
1613056800000|2021-02-11 15:20:00|9033.3|9028.3|9032|9027|9033.5|9028.5|9032|9027|32
1613057100000|2021-02-11 15:25:00|9032.1|9027.1|9033.2|9028.2|9033.5|9028.5|9030.5|9025.5|186
1613057400000|2021-02-11 15:30:00|9033.1|9028.1|9033.5|9028.5|9035.4|9030.4|9033|9028|76
1613057700000|2021-02-11 15:35:00|9033.3|9028.3|9032|9027|9033.5|9028.5|9030.5|9025.5|33
1613058000000|2021-02-11 15:40:00|9032.3|9027.3|9033.7|9028.7|9034|9029|9030.5|9025.5|62
1613058300000|2021-02-11 15:45:00|9033.8|9028.8|9036.3|9031.3|9036.5|9031.5|9032.1|9027.1|57
1613058600000|2021-02-11 15:50:00|9036.5|9031.5|9036.6|9031.6|9036.7|9031.7|9032.4|9027.4|52
1613058900000|2021-02-11 15:55:00|9036.5|9031.5|9039.2|9034.2|9039.5|9034.5|9035.1|9030.1|117
1613059200000|2021-02-11 16:00:00|9039.4|9034.4|9040.5|9035.5|9040.5|9035.5|9037.4|9032.4|105
1613059500000|2021-02-11 16:05:00|9040.4|9035.4|9040.1|9035.1|9041.5|9036.5|9039.5|9034.5|73
1613059800000|2021-02-11 16:10:00|9040|9035|9039.9|9034.9|9041.2|9036.2|9039|9034|41
1613060100000|2021-02-11 16:15:00|9039.7|9034.7|9040.5|9035.5|9041|9036|9039.5|9034.5|25
1613060400000|2021-02-11 16:20:00|9040.7|9035.7|9040.5|9035.5|9041.5|9036.5|9040.5|9035.5|36
1613060700000|2021-02-11 16:25:00|9040.7|9035.7|9040.1|9035.1|9041|9036|9039.6|9034.6|20
1613061000000|2021-02-11 16:30:00|9040|9035|9042|9037|9042|9037|9039.6|9034.6|44
1613061300000|2021-02-11 16:35:00|9042.1|9037.1|9043.5|9038.5|9043.5|9038.5|9040.9|9035.9|68
1613061600000|2021-02-11 16:40:00|9043.4|9038.4|9041.1|9036.1|9044.1|9039.1|9041|9036|118
1613061900000|2021-02-11 16:45:00|9041|9036|9041.5|9036.5|9042.7|9037.7|9041|9036|59
1613062200000|2021-02-11 16:50:00|9041.9|9036.9|9042.3|9037.3|9043|9038|9041.5|9036.5|200
1613062500000|2021-02-11 16:55:00|9042.5|9037.5|9042|9037|9043.2|9038.2|9041.8|9036.8|88
1613062800000|2021-02-11 17:00:00|9042.3|9037.3|9041.5|9036.5|9042.5|9037.5|9041|9036|116
1613063100000|2021-02-11 17:05:00|9041.8|9036.8|9044|9039|9044|9039|9041.8|9036.8|120
1613063400000|2021-02-11 17:10:00|9043.5|9038.5|9042.2|9037.2|9044|9039|9042|9037|40
1613063700000|2021-02-11 17:15:00|9042.1|9037.1|9045.5|9040.5|9046|9041|9042|9037|121
1613064000000|2021-02-11 17:20:00|9045.6|9040.6|9045|9040|9046|9041|9044.2|9039.2|27
1613064300000|2021-02-11 17:25:00|9045.1|9040.1|9047|9042|9047.3|9042.3|9044.5|9039.5|240
1613064600000|2021-02-11 17:30:00|9046.9|9041.9|9044.5|9039.5|9047|9042|9043.7|9038.7|75
1613064900000|2021-02-11 17:35:00|9044.2|9039.2|9043.5|9038.5|9044.5|9039.5|9042.5|9037.5|22
1613065200000|2021-02-11 17:40:00|9043.4|9038.4|9043.5|9038.5|9044.5|9039.5|9043|9038|52
1613065500000|2021-02-11 17:45:00|9044|9039|9042.9|9037.9|9045.5|9040.5|9042.5|9037.5|57
1613065800000|2021-02-11 17:50:00|9042.7|9037.7|9043.9|9038.9|9045.2|9040.2|9042.7|9037.7|18
1613066100000|2021-02-11 17:55:00|9043.7|9038.7|9042.5|9037.5|9044|9039|9042|9037|102
1613066400000|2021-02-11 18:00:00|9042.7|9037.7|9043.9|9038.9|9044|9039|9042.5|9037.5|46
1613066700000|2021-02-11 18:05:00|9043.7|9038.7|9045|9040|9046|9041|9043.7|9038.7|54
1613067000000|2021-02-11 18:10:00|9045.3|9040.3|9041.5|9036.5|9045.5|9040.5|9041.5|9036.5|18
1613067300000|2021-02-11 18:15:00|9041.7|9036.7|9042.5|9037.5|9043.5|9038.5|9041.5|9036.5|34
1613067600000|2021-02-11 18:20:00|9042.4|9037.4|9040|9035|9042.5|9037.5|9039.5|9034.5|68
1613067900000|2021-02-11 18:25:00|9039.7|9034.7|9040.5|9035.5|9040.8|9035.8|9039.5|9034.5|42
1613068200000|2021-02-11 18:30:00|9040.6|9035.6|9041|9036|9041|9036|9039.5|9034.5|17
1613068500000|2021-02-11 18:35:00|9040.9|9035.9|9041.1|9036.1|9041.5|9036.5|9040.5|9035.5|26
1613068800000|2021-02-11 18:40:00|9041.5|9036.5|9043.5|9038.5|9043.5|9038.5|9041|9036|25
1613069100000|2021-02-11 18:45:00|9043|9038|9043.2|9038.2|9043.8|9038.8|9042.5|9037.5|27
1613069400000|2021-02-11 18:50:00|9043.3|9038.3|9041.9|9036.9|9043.5|9038.5|9041.9|9036.9|7
1613069700000|2021-02-11 18:55:00|9041.7|9036.7|9041|9036|9042|9037|9040.7|9035.7|9
1613070000000|2021-02-11 19:00:00|9040.9|9035.9|9043.5|9038.5|9043.5|9038.5|9040.5|9035.5|86
1613070300000|2021-02-11 19:05:00|9043.4|9038.4|9042|9037|9043.5|9038.5|9041.7|9036.7|15
1613070600000|2021-02-11 19:10:00|9042.3|9037.3|9043.7|9038.7|9044|9039|9042|9037|59
1613070900000|2021-02-11 19:15:00|9043.6|9038.6|9042.3|9037.3|9044.5|9039.5|9042.3|9037.3|204
1613071200000|2021-02-11 19:20:00|9042.2|9037.2|9042|9037|9042.8|9037.8|9042|9037|30
1613071500000|2021-02-11 19:25:00|9041.7|9036.7|9041|9036|9042|9037|9040.5|9035.5|11
1613071800000|2021-02-11 19:30:00|9041.1|9036.1|9042|9037|9042.5|9037.5|9041|9036|36
1613072100000|2021-02-11 19:35:00|9042.1|9037.1|9043.3|9038.3|9043.5|9038.5|9042|9037|24
1613072400000|2021-02-11 19:40:00|9043.5|9038.5|9041.2|9036.2|9043.5|9038.5|9041|9036|32
1613072700000|2021-02-11 19:45:00|9041.3|9036.3|9041|9036|9041.5|9036.5|9041|9036|12
1613073000000|2021-02-11 19:50:00|9041.1|9036.1|9042.1|9037.1|9042.3|9037.3|9041.1|9036.1|13
1613073300000|2021-02-11 19:55:00|9042.3|9037.3|9041.5|9036.5|9042.5|9037.5|9041.2|9036.2|37
1613073600000|2021-02-11 20:00:00|9041.6|9036.6|9041|9036|9042.5|9037.5|9040.5|9035.5|31
1613073900000|2021-02-11 20:05:00|9040.6|9035.6|9041|9036|9041.2|9036.2|9040.5|9035.5|5
1613074200000|2021-02-11 20:10:00|9041.3|9036.3|9039|9034|9041.5|9036.5|9039|9034|8
1613074500000|2021-02-11 20:15:00|9039.1|9034.1|9039|9034|9039.5|9034.5|9038.5|9033.5|165
1613074800000|2021-02-11 20:20:00|9038.9|9033.9|9038|9033|9039|9034|9038|9033|19
1613075100000|2021-02-11 20:25:00|9037.9|9032.9|9037.5|9032.5|9038|9033|9037.5|9032.5|32
1613075400000|2021-02-11 20:30:00|9038|9033|9038.3|9033.3|9038.6|9033.6|9037.6|9032.6|29
1613075700000|2021-02-11 20:35:00|9038.1|9033.1|9037|9032|9038.2|9033.2|9037|9032|46
1613076000000|2021-02-11 20:40:00|9036.9|9031.9|9036.9|9031.9|9037.5|9032.5|9036.5|9031.5|21
1613076300000|2021-02-11 20:45:00|9036.7|9031.7|9036|9031|9037|9032|9035.6|9030.6|12
1613076600000|2021-02-11 20:50:00|9036.1|9031.1|9037.5|9032.5|9038|9033|9036.1|9031.1|46
1613076900000|2021-02-11 20:55:00|9037.6|9032.6|9038.6|9033.6|9038.6|9033.6|9037.5|9032.5|65
1613077200000|2021-02-11 21:00:00|9038.8|9033.8|9040|9035|9040|9035|9038.7|9033.7|29
1613077500000|2021-02-11 21:05:00|9039.9|9034.9|9040|9035|9040|9035|9039|9034|329
1613077800000|2021-02-11 21:10:00|9039.8|9034.8|9039.5|9034.5|9040|9035|9039.2|9034.2|22
1613078100000|2021-02-11 21:15:00|9039.4|9034.4|9040|9035|9040|9035|9039|9034|16
1613078400000|2021-02-11 21:20:00|9040.5|9035.5|9040.1|9035.1|9040.5|9035.5|9040.1|9035.1|7
1613078700000|2021-02-11 21:25:00|9040|9035|9039.6|9034.6|9040|9035|9039.5|9034.5|21
1613079000000|2021-02-11 21:30:00|9039.5|9034.5|9039.5|9034.5|9039.5|9034.5|9039.5|9034.5|3
1613079300000|2021-02-11 21:35:00|9039.6|9034.6|9040|9035|9040|9035|9039.5|9034.5|5
1613079600000|2021-02-11 21:40:00|9039.6|9034.6|9039.5|9034.5|9040|9035|9039.3|9034.3|4
1613079900000|2021-02-11 21:45:00|9039.2|9034.2|9039|9034|9039.5|9034.5|9038.7|9033.7|34
1613080200000|2021-02-11 21:50:00|9039.1|9034.1|9039.6|9034.6|9040.4|9035.4|9039.1|9034.1|20
1613080500000|2021-02-11 21:55:00|9039.7|9034.7|9043.6|9036.6|9043.6|9037.2|9039.5|9034.5|17
1613091600000|2021-02-12 01:00:00|9042.2|9037.2|9040.9|9035.9|9042.4|9037.4|9040.4|9035.4|54
1613091900000|2021-02-12 01:05:00|9041.4|9036.4|9042.4|9037.4|9042.7|9037.7|9041.4|9036.4|13
1613092200000|2021-02-12 01:10:00|9042.2|9037.2|9042.9|9037.9|9042.9|9037.9|9041.9|9036.9|52
1613092500000|2021-02-12 01:15:00|9042.4|9037.4|9042.9|9037.9|9042.9|9037.9|9042.4|9037.4|17
1613092800000|2021-02-12 01:20:00|9042.4|9037.4|9042.9|9037.9|9043.2|9038.2|9042.4|9037.4|13
1613093100000|2021-02-12 01:25:00|9043|9038|9042.1|9037.1|9043.9|9038.9|9041.9|9036.9|18
1613093400000|2021-02-12 01:30:00|9041.9|9036.9|9042.7|9037.7|9043.4|9038.4|9041.9|9036.9|13
1613093700000|2021-02-12 01:35:00|9042.6|9037.6|9043.3|9038.3|9043.6|9038.6|9041.9|9036.9|7
1613094000000|2021-02-12 01:40:00|9043.4|9038.4|9043.3|9038.3|9043.9|9038.9|9043.2|9038.2|5
1613094300000|2021-02-12 01:45:00|9043.4|9038.4|9044.9|9039.9|9044.9|9039.9|9042.9|9037.9|73
1613094600000|2021-02-12 01:50:00|9044.4|9039.4|9044.9|9039.9|9045.4|9040.4|9044.4|9039.4|31
1613094900000|2021-02-12 01:55:00|9045.2|9040.2|9045.1|9040.1|9045.9|9040.9|9044.9|9039.9|31
1613095200000|2021-02-12 02:00:00|9044.9|9039.9|9046.6|9041.6|9046.9|9041.9|9044.9|9039.9|26
1613095500000|2021-02-12 02:05:00|9046.4|9041.4|9046.9|9041.9|9047.4|9042.4|9046.4|9041.4|44
1613095800000|2021-02-12 02:10:00|9047|9042|9046.9|9041.9|9048.4|9043.4|9046.9|9041.9|17
1613096100000|2021-02-12 02:15:00|9047.3|9042.3|9048.9|9043.9|9049.7|9044.7|9047.3|9042.3|31
1613096400000|2021-02-12 02:20:00|9048.4|9043.4|9048.4|9043.4|9048.9|9043.9|9048.2|9043.2|23
1613096700000|2021-02-12 02:25:00|9048.5|9043.5|9047.9|9042.9|9048.9|9043.9|9047.9|9042.9|10
1613097000000|2021-02-12 02:30:00|9048.2|9043.2|9049.1|9044.1|9049.4|9044.4|9048.2|9043.2|30
1613097300000|2021-02-12 02:35:00|9048.9|9043.9|9049.2|9044.2|9049.4|9044.4|9048.4|9043.4|10
1613097600000|2021-02-12 02:40:00|9049.1|9044.1|9049.1|9044.1|9049.3|9044.3|9048.4|9043.4|8
1613097900000|2021-02-12 02:45:00|9048.9|9043.9|9048.4|9043.4|9048.9|9043.9|9048.4|9043.4|7
1613098200000|2021-02-12 02:50:00|9048.9|9043.9|9050.9|9045.9|9051.9|9046.9|9048.9|9043.9|111
1613098500000|2021-02-12 02:55:00|9051.1|9046.1|9050.9|9045.9|9051.4|9046.4|9050.9|9045.9|38
1613098800000|2021-02-12 03:00:00|9051.2|9046.2|9051|9046|9051.4|9046.4|9050.9|9045.9|19
1613099100000|2021-02-12 03:05:00|9051.1|9046.1|9049.9|9044.9|9051.3|9046.3|9049.9|9044.9|9
1613099400000|2021-02-12 03:10:00|9050|9045|9050.6|9045.6|9051.3|9046.3|9049.9|9044.9|9
1613099700000|2021-02-12 03:15:00|9050.4|9045.4|9050.9|9045.9|9051|9046|9050.2|9045.2|7
1613100000000|2021-02-12 03:20:00|9050.7|9045.7|9050.9|9045.9|9050.9|9045.9|9049.9|9044.9|9
1613100300000|2021-02-12 03:25:00|9051.3|9046.3|9050.4|9045.4|9051.3|9046.3|9050.4|9045.4|7
1613100600000|2021-02-12 03:30:00|9050.1|9045.1|9050.4|9045.4|9050.7|9045.7|9049.9|9044.9|5
1613100900000|2021-02-12 03:35:00|9050.2|9045.2|9049.9|9044.9|9050.4|9045.4|9049.9|9044.9|2
1613101200000|2021-02-12 03:40:00|9050.1|9045.1|9050.3|9045.3|9050.7|9045.7|9050.1|9045.1|18
1613101500000|2021-02-12 03:45:00|9050.1|9045.1|9049.8|9044.8|9050.4|9045.4|9049.8|9044.8|5
1613101800000|2021-02-12 03:50:00|9049.4|9044.4|9049.9|9044.9|9049.9|9044.9|9049.4|9044.4|13
1613102100000|2021-02-12 03:55:00|9049.7|9044.7|9050.4|9045.4|9050.7|9045.7|9049.4|9044.4|10
1613102400000|2021-02-12 04:00:00|9050.2|9045.2|9048.9|9043.9|9050.4|9045.4|9048.9|9043.9|14
1613102700000|2021-02-12 04:05:00|9048.8|9043.8|9049.9|9044.9|9049.9|9044.9|9048.5|9043.5|18
1613103000000|2021-02-12 04:10:00|9049.8|9044.8|9048.9|9043.9|9049.9|9044.9|9048.7|9043.7|12
1613103300000|2021-02-12 04:15:00|9048.5|9043.5|9048.4|9043.4|9048.9|9043.9|9048.4|9043.4|3
1613103600000|2021-02-12 04:20:00|9048.5|9043.5|9048.5|9043.5|9048.9|9043.9|9048.4|9043.4|6
1613103900000|2021-02-12 04:25:00|9048.7|9043.7|9048.9|9043.9|9049.4|9044.4|9048.4|9043.4|5
1613104200000|2021-02-12 04:30:00|9048.7|9043.7|9048.4|9043.4|9048.7|9043.7|9047.9|9042.9|8
1613104500000|2021-02-12 04:35:00|9048|9043|9047.9|9042.9|9048.2|9043.2|9047.4|9042.4|3
1613104800000|2021-02-12 04:40:00|9048|9043|9048.4|9043.4|9048.4|9043.4|9047.9|9042.9|8
1613105100000|2021-02-12 04:45:00|9048.3|9043.3|9047.9|9042.9|9048.4|9043.4|9047.4|9042.4|5
1613105400000|2021-02-12 04:50:00|9048.3|9043.3|9048.4|9043.4|9048.4|9043.4|9047.9|9042.9|2
1613105700000|2021-02-12 04:55:00|9048.7|9043.7|9048.4|9043.4|9048.9|9043.9|9048.4|9043.4|7
1613106000000|2021-02-12 05:00:00|9048.5|9043.5|9048.9|9043.9|9048.9|9043.9|9048.4|9043.4|27
1613106300000|2021-02-12 05:05:00|9048.7|9043.7|9048.9|9043.9|9048.9|9043.9|9048.4|9043.4|5
1613106600000|2021-02-12 05:10:00|9048.7|9043.7|9047.9|9042.9|9048.9|9043.9|9047.9|9042.9|13
1613106900000|2021-02-12 05:15:00|9047.8|9042.8|9046.9|9041.9|9047.8|9042.8|9046.9|9041.9|6
1613107200000|2021-02-12 05:20:00|9047|9042|9047.4|9042.4|9047.4|9042.4|9046.2|9041.2|19
1613107500000|2021-02-12 05:25:00|9047.2|9042.2|9046.7|9041.7|9047.4|9042.4|9046.4|9041.4|3
1613107800000|2021-02-12 05:30:00|9046.5|9041.5|9045.9|9040.9|9046.9|9041.9|9045.9|9040.9|8
1613108100000|2021-02-12 05:35:00|9046.2|9041.2|9046.9|9041.9|9047.4|9042.4|9045.9|9040.9|8
1613108400000|2021-02-12 05:40:00|9046.7|9041.7|9046.4|9041.4|9046.9|9041.9|9046.4|9041.4|18
1613108700000|2021-02-12 05:45:00|9046.1|9041.1|9046.4|9041.4|9046.4|9041.4|9045.9|9040.9|4
1613109000000|2021-02-12 05:50:00|9045.9|9040.9|9045.4|9040.4|9046.2|9041.2|9044.9|9039.9|21
1613109300000|2021-02-12 05:55:00|9045.5|9040.5|9044.6|9039.6|9046.4|9041.4|9043.9|9038.9|28
1613109600000|2021-02-12 06:00:00|9044.4|9039.4|9045.9|9040.9|9045.9|9040.9|9044.4|9039.4|8
1613109900000|2021-02-12 06:05:00|9045.4|9040.4|9045.9|9040.9|9046.4|9041.4|9045.4|9040.4|9
1613110200000|2021-02-12 06:10:00|9046|9041|9046.7|9041.7|9046.9|9041.9|9045.9|9040.9|5
1613110500000|2021-02-12 06:15:00|9046.8|9041.8|9046.4|9041.4|9046.9|9041.9|9046.4|9041.4|1
1613110800000|2021-02-12 06:20:00|9046.5|9041.5|9046.9|9041.9|9046.9|9041.9|9046.4|9041.4|9
1613111100000|2021-02-12 06:25:00|9046.7|9041.7|9046.9|9041.9|9047.4|9042.4|9046.4|9041.4|15
1613111400000|2021-02-12 06:30:00|9046.8|9041.8|9045.9|9040.9|9046.9|9041.9|9045.9|9040.9|10
1613111700000|2021-02-12 06:35:00|9046|9041|9046.9|9041.9|9046.9|9041.9|9045.9|9040.9|2
1613112000000|2021-02-12 06:40:00|9046.7|9041.7|9046.9|9041.9|9047.9|9042.9|9046.4|9041.4|22
1613112300000|2021-02-12 06:45:00|9047.3|9042.3|9047.1|9042.1|9047.4|9042.4|9046.9|9041.9|9
1613112600000|2021-02-12 06:50:00|9046.9|9041.9|9047.9|9042.9|9047.9|9042.9|9046.9|9041.9|37
1613112900000|2021-02-12 06:55:00|9047.6|9042.6|9046.7|9041.7|9047.6|9042.6|9046.4|9041.4|6
1613113200000|2021-02-12 07:00:00|9046.6|9041.6|9048.4|9043.4|9048.9|9043.9|9046|9041|99
1613113500000|2021-02-12 07:05:00|9047.9|9042.9|9048.9|9043.9|9049.4|9044.4|9047.4|9042.4|11
1613113800000|2021-02-12 07:10:00|9049|9044|9048.1|9043.1|9049.9|9044.9|9048.1|9043.1|19
1613114100000|2021-02-12 07:15:00|9047.9|9042.9|9048.2|9043.2|9049.2|9044.2|9047.4|9042.4|12
1613114400000|2021-02-12 07:20:00|9048.4|9043.4|9047.9|9042.9|9048.4|9043.4|9047.4|9042.4|19
1613114700000|2021-02-12 07:25:00|9047.7|9042.7|9047.9|9042.9|9048.2|9043.2|9047.4|9042.4|1
1613115000000|2021-02-12 07:30:00|9047.6|9042.6|9048.4|9043.4|9048.8|9043.8|9047.4|9042.4|11
1613115300000|2021-02-12 07:35:00|9048.5|9043.5|9046.9|9041.9|9049.4|9044.4|9046.6|9041.6|13
1613115600000|2021-02-12 07:40:00|9047|9042|9046.9|9041.9|9047.7|9042.7|9046.9|9041.9|22
1613115900000|2021-02-12 07:45:00|9047.1|9042.1|9050.9|9045.9|9050.9|9045.9|9047.1|9042.1|21
1613116200000|2021-02-12 07:50:00|9051|9046|9054.9|9049.9|9055.4|9050.4|9050.9|9045.9|118
1613116500000|2021-02-12 07:55:00|9055|9050|9054.4|9049.4|9056.4|9051.4|9053.6|9048.6|115
1613116800000|2021-02-12 08:00:00|9054.2|9049.2|9054.4|9049.4|9055.4|9050.4|9053.4|9048.4|234
1613117100000|2021-02-12 08:05:00|9054.5|9049.5|9050.7|9045.7|9055.9|9050.9|9050.4|9045.4|80
1613117400000|2021-02-12 08:10:00|9050.9|9045.9|9055.3|9050.3|9056.3|9051.3|9050.9|9045.9|113
1613117700000|2021-02-12 08:15:00|9055.4|9050.4|9056.4|9051.4|9056.9|9051.9|9054.9|9049.9|163
1613118000000|2021-02-12 08:20:00|9056.3|9051.3|9056.9|9051.9|9058.9|9053.9|9056.1|9051.1|162
1613118300000|2021-02-12 08:25:00|9056.8|9051.8|9057.9|9052.9|9057.9|9052.9|9056.3|9051.3|37
1613118600000|2021-02-12 08:30:00|9057.8|9052.8|9057.3|9052.3|9058.2|9053.2|9056.3|9051.3|91
1613118900000|2021-02-12 08:35:00|9056.9|9051.9|9057.4|9052.4|9057.4|9052.4|9056.4|9051.4|177
1613119200000|2021-02-12 08:40:00|9057.2|9052.2|9058.9|9053.9|9059.3|9054.3|9056.9|9051.9|51
1613119500000|2021-02-12 08:45:00|9059.4|9054.4|9060.5|9055.5|9060.9|9055.9|9058.9|9053.9|147
1613119800000|2021-02-12 08:50:00|9060.7|9055.7|9060.4|9055.4|9061.9|9056.9|9060.4|9055.4|385
1613120100000|2021-02-12 08:55:00|9060.2|9055.2|9063.2|9058.2|9063.2|9058.2|9058.9|9053.9|90
1613120400000|2021-02-12 09:00:00|9063.1|9058.1|9060.9|9055.9|9063.9|9058.9|9060.8|9055.8|57
1613120700000|2021-02-12 09:05:00|9061.2|9056.2|9060.4|9055.4|9061.4|9056.4|9059.9|9054.9|62
1613121000000|2021-02-12 09:10:00|9060.6|9055.6|9063.1|9058.1|9065.9|9060.9|9060.5|9055.5|110
1613121300000|2021-02-12 09:15:00|9063.2|9058.2|9063.8|9058.8|9066.4|9061.4|9063.2|9058.2|47
1613121600000|2021-02-12 09:20:00|9063.4|9058.4|9060.4|9055.4|9063.4|9058.4|9060.4|9055.4|34
1613121900000|2021-02-12 09:25:00|9060.5|9055.5|9058.9|9053.9|9061.4|9056.4|9058.8|9053.8|56
1613122200000|2021-02-12 09:30:00|9059|9054|9061.4|9056.4|9061.4|9056.4|9059|9054|65
1613122500000|2021-02-12 09:35:00|9061.2|9056.2|9062.4|9057.4|9062.4|9057.4|9060.4|9055.4|27
1613122800000|2021-02-12 09:40:00|9062.3|9057.3|9063.3|9058.3|9064.4|9059.4|9062.2|9057.2|31
1613123100000|2021-02-12 09:45:00|9063.4|9058.4|9062.3|9057.3|9063.8|9058.8|9061.4|9056.4|19
1613123400000|2021-02-12 09:50:00|9062.4|9057.4|9062.7|9057.7|9064.4|9059.4|9062.4|9057.4|59
1613123700000|2021-02-12 09:55:00|9062.6|9057.6|9059.8|9054.8|9062.7|9057.7|9059.8|9054.8|56
1613124000000|2021-02-12 10:00:00|9059.6|9054.6|9060.4|9055.4|9060.9|9055.9|9059.6|9054.6|57
1613124300000|2021-02-12 10:05:00|9060.5|9055.5|9061.4|9056.4|9061.9|9056.9|9060.5|9055.5|30
1613124600000|2021-02-12 10:10:00|9061.1|9056.1|9060.1|9055.1|9061.9|9056.9|9059.9|9054.9|19
1613124900000|2021-02-12 10:15:00|9059.9|9054.9|9058.1|9053.1|9060.2|9055.2|9057.4|9052.4|59
1613125200000|2021-02-12 10:20:00|9057.9|9052.9|9058.3|9053.3|9058.4|9053.4|9057.4|9052.4|78
1613125500000|2021-02-12 10:25:00|9058.4|9053.4|9058.4|9053.4|9059.5|9054.5|9056.9|9051.9|68
1613125800000|2021-02-12 10:30:00|9058.3|9053.3|9055.9|9050.9|9058.9|9053.9|9055.9|9050.9|71
1613126100000|2021-02-12 10:35:00|9056.3|9051.3|9054.9|9049.9|9056.3|9051.3|9054.1|9049.1|121
1613126400000|2021-02-12 10:40:00|9055|9050|9057.9|9052.9|9057.9|9052.9|9054.9|9049.9|66
1613126700000|2021-02-12 10:45:00|9057.8|9052.8|9059.5|9054.5|9059.8|9054.8|9057.2|9052.2|96
1613127000000|2021-02-12 10:50:00|9059.7|9054.7|9059.4|9054.4|9059.9|9054.9|9058.1|9053.1|56
1613127300000|2021-02-12 10:55:00|9059.2|9054.2|9057.8|9052.8|9059.5|9054.5|9057.4|9052.4|64
1613127600000|2021-02-12 11:00:00|9057.9|9052.9|9059.9|9054.9|9060.3|9055.3|9057.7|9052.7|31
1613127900000|2021-02-12 11:05:00|9060|9055|9061.9|9056.9|9062.4|9057.4|9060|9055|31
1613128200000|2021-02-12 11:10:00|9061.8|9056.8|9060.7|9055.7|9062.4|9057.4|9060.4|9055.4|20
1613128500000|2021-02-12 11:15:00|9060.9|9055.9|9062.4|9057.4|9062.4|9057.4|9060.8|9055.8|28
1613128800000|2021-02-12 11:20:00|9062.5|9057.5|9065.4|9060.4|9066.4|9061.4|9062.5|9057.5|57
1613129100000|2021-02-12 11:25:00|9065.5|9060.5|9064.3|9059.3|9065.9|9060.9|9063.4|9058.4|51
1613129400000|2021-02-12 11:30:00|9064.4|9059.4|9062.9|9057.9|9064.7|9059.7|9062.4|9057.4|107
1613129700000|2021-02-12 11:35:00|9062.8|9057.8|9061.4|9056.4|9062.9|9057.9|9061.4|9056.4|19
1613130000000|2021-02-12 11:40:00|9061.5|9056.5|9060.9|9055.9|9061.7|9056.7|9060.9|9055.9|9
1613130300000|2021-02-12 11:45:00|9060.8|9055.8|9060.9|9055.9|9061.4|9056.4|9059.9|9054.9|13
1613130600000|2021-02-12 11:50:00|9061.2|9056.2|9059.7|9054.7|9061.4|9056.4|9059.4|9054.4|53
1613130900000|2021-02-12 11:55:00|9059.4|9054.4|9060.4|9055.4|9060.9|9055.9|9059.3|9054.3|17
1613131200000|2021-02-12 12:00:00|9060.1|9055.1|9059.6|9054.6|9060.9|9055.9|9059.4|9054.4|25
1613131500000|2021-02-12 12:05:00|9059.4|9054.4|9060.1|9055.1|9060.2|9055.2|9059.2|9054.2|58
1613131800000|2021-02-12 12:10:00|9059.9|9054.9|9059.9|9054.9|9060.9|9055.9|9059.4|9054.4|23
1613132100000|2021-02-12 12:15:00|9059.8|9054.8|9061.8|9056.8|9061.9|9056.9|9059.6|9054.6|12
1613132400000|2021-02-12 12:20:00|9061.9|9056.9|9060.5|9055.5|9062.4|9057.4|9060.4|9055.4|20
1613132700000|2021-02-12 12:25:00|9060.7|9055.7|9057.4|9052.4|9060.9|9055.9|9057.4|9052.4|47
1613133000000|2021-02-12 12:30:00|9057.5|9052.5|9055.4|9050.4|9058.1|9053.1|9055.4|9050.4|47
1613133300000|2021-02-12 12:35:00|9055.8|9050.8|9054.2|9049.2|9055.8|9050.8|9053.4|9048.4|85
1613133600000|2021-02-12 12:40:00|9054.3|9049.3|9053.8|9048.8|9054.5|9049.5|9053.5|9048.5|19
1613133900000|2021-02-12 12:45:00|9053.9|9048.9|9054.8|9049.8|9054.9|9049.9|9053.4|9048.4|41
1613134200000|2021-02-12 12:50:00|9054.9|9049.9|9054.4|9049.4|9055.9|9050.9|9053.9|9048.9|34
1613134500000|2021-02-12 12:55:00|9054.3|9049.3|9054.2|9049.2|9055.2|9050.2|9053.4|9048.4|31
1613134800000|2021-02-12 13:00:00|9054.4|9049.4|9054.5|9049.5|9054.9|9049.9|9053.4|9048.4|52
1613135100000|2021-02-12 13:05:00|9054.9|9049.9|9053.9|9048.9|9055.4|9050.4|9053.2|9048.2|35
1613135400000|2021-02-12 13:10:00|9054|9049|9057.9|9052.9|9057.9|9052.9|9053.9|9048.9|52
1613135700000|2021-02-12 13:15:00|9057.7|9052.7|9060.9|9055.9|9060.9|9055.9|9057.6|9052.6|86
1613136000000|2021-02-12 13:20:00|9060.4|9055.4|9063.4|9058.4|9064.9|9059.9|9060.4|9055.4|174
1613136300000|2021-02-12 13:25:00|9063.3|9058.3|9065.9|9060.9|9065.9|9060.9|9062.5|9057.5|90
1613136600000|2021-02-12 13:30:00|9065.4|9060.4|9067.4|9062.4|9068.3|9063.3|9065.4|9060.4|111
1613136900000|2021-02-12 13:35:00|9067.6|9062.6|9070.9|9065.9|9072.9|9067.9|9067.6|9062.6|479
1613137200000|2021-02-12 13:40:00|9070.8|9065.8|9069.4|9064.4|9070.9|9065.9|9069.4|9064.4|136
1613137500000|2021-02-12 13:45:00|9069.7|9064.7|9072.9|9067.9|9073.3|9068.3|9069.5|9064.5|104
1613137800000|2021-02-12 13:50:00|9072.8|9067.8|9069.4|9064.4|9072.8|9067.8|9069.4|9064.4|115
1613138100000|2021-02-12 13:55:00|9069.5|9064.5|9069.8|9064.8|9071.4|9066.4|9068.9|9063.9|83
1613138400000|2021-02-12 14:00:00|9069.9|9064.9|9069.8|9064.8|9070.8|9065.8|9067.9|9062.9|123
1613138700000|2021-02-12 14:05:00|9069.9|9064.9|9067.6|9062.6|9069.9|9064.9|9066.4|9061.4|84
1613139000000|2021-02-12 14:10:00|9067.8|9062.8|9069.4|9064.4|9071.1|9066.1|9067.5|9062.5|59
1613139300000|2021-02-12 14:15:00|9069.6|9064.6|9072.6|9067.6|9073.6|9068.6|9068.4|9063.4|142
1613139600000|2021-02-12 14:20:00|9072.4|9067.4|9071.9|9066.9|9072.8|9067.8|9070.4|9065.4|114
1613139900000|2021-02-12 14:25:00|9071.6|9066.6|9069.3|9064.3|9071.8|9066.8|9068.9|9063.9|78
1613140200000|2021-02-12 14:30:00|9069.2|9064.2|9070.8|9065.8|9070.9|9065.9|9067.4|9062.4|146
1613140500000|2021-02-12 14:35:00|9070.9|9065.9|9068.4|9063.4|9071|9066|9067.4|9062.4|83
1613140800000|2021-02-12 14:40:00|9068.3|9063.3|9064.2|9059.2|9068.3|9063.3|9063.9|9058.9|182
1613141100000|2021-02-12 14:45:00|9064.3|9059.3|9063.6|9058.6|9065.2|9060.2|9062.4|9057.4|141
1613141400000|2021-02-12 14:50:00|9063.4|9058.4|9064.9|9059.9|9065.4|9060.4|9061.9|9056.9|141
1613141700000|2021-02-12 14:55:00|9064.7|9059.7|9064.8|9059.8|9065.9|9060.9|9063.4|9058.4|63
1613142000000|2021-02-12 15:00:00|9064.7|9059.7|9063.4|9058.4|9065.1|9060.1|9060.2|9055.2|116
1613142300000|2021-02-12 15:05:00|9063.3|9058.3|9062|9057|9063.3|9058.3|9059.6|9054.6|92
1613142600000|2021-02-12 15:10:00|9062.2|9057.2|9063.7|9058.7|9063.9|9058.9|9060.9|9055.9|84
1613142900000|2021-02-12 15:15:00|9063.6|9058.6|9062.9|9057.9|9063.6|9058.6|9061.8|9056.8|78
1613143200000|2021-02-12 15:20:00|9063|9058|9061.7|9056.7|9064.4|9059.4|9061.3|9056.3|72
1613143500000|2021-02-12 15:25:00|9061.6|9056.6|9058.4|9053.4|9061.9|9056.9|9057.9|9052.9|170
1613143800000|2021-02-12 15:30:00|9058.5|9053.5|9059.6|9054.6|9059.9|9054.9|9058.1|9053.1|82
1613144100000|2021-02-12 15:35:00|9059.4|9054.4|9055|9050|9059.4|9054.4|9055|9050|108
1613144400000|2021-02-12 15:40:00|9055.1|9050.1|9054.3|9049.3|9055.4|9050.4|9053.4|9048.4|109
1613144700000|2021-02-12 15:45:00|9054.1|9049.1|9050.9|9045.9|9054.4|9049.4|9050.1|9045.1|190
1613145000000|2021-02-12 15:50:00|9051.2|9046.2|9045.9|9040.9|9051.4|9046.4|9044.6|9039.6|405
1613145300000|2021-02-12 15:55:00|9046|9041|9045.3|9040.3|9047.9|9042.9|9044.6|9039.6|186
1613145600000|2021-02-12 16:00:00|9045.1|9040.1|9047.1|9042.1|9047.5|9042.5|9044.6|9039.6|112
1613145900000|2021-02-12 16:05:00|9047|9042|9046.3|9041.3|9047.8|9042.8|9045|9040|81
1613146200000|2021-02-12 16:10:00|9046.1|9041.1|9043.2|9038.2|9046.1|9041.1|9039.9|9034.9|225
1613146500000|2021-02-12 16:15:00|9043.3|9038.3|9042.8|9037.8|9043.4|9038.4|9040.9|9035.9|91
1613146800000|2021-02-12 16:20:00|9042.9|9037.9|9044.8|9039.8|9045.1|9040.1|9042.6|9037.6|82
1613147100000|2021-02-12 16:25:00|9044.6|9039.6|9044.5|9039.5|9045.3|9040.3|9043.6|9038.6|103
1613147400000|2021-02-12 16:30:00|9044.4|9039.4|9042.9|9037.9|9044.5|9039.5|9042.6|9037.6|88
1613147700000|2021-02-12 16:35:00|9042.6|9037.6|9042.1|9037.1|9043.1|9038.1|9041.3|9036.3|59
1613148000000|2021-02-12 16:40:00|9042|9037|9042.6|9037.6|9043.3|9038.3|9041.5|9036.5|51
1613148300000|2021-02-12 16:45:00|9042.5|9037.5|9039.9|9034.9|9042.5|9037.5|9039.1|9034.1|136
1613148600000|2021-02-12 16:50:00|9039.8|9034.8|9039.4|9034.4|9040.4|9035.4|9039.1|9034.1|221
1613148900000|2021-02-12 16:55:00|9039.3|9034.3|9041|9036|9041.1|9036.1|9039.1|9034.1|40
1613149200000|2021-02-12 17:00:00|9040.8|9035.8|9039.4|9034.4|9040.9|9035.9|9038.8|9033.8|69
1613149500000|2021-02-12 17:05:00|9039.3|9034.3|9039.6|9034.6|9039.9|9034.9|9039.1|9034.1|58
1613149800000|2021-02-12 17:10:00|9039.4|9034.4|9040.3|9035.3|9040.4|9035.4|9038.8|9033.8|32
1613150100000|2021-02-12 17:15:00|9040.4|9035.4|9038.9|9033.9|9040.4|9035.4|9038.8|9033.8|61
1613150400000|2021-02-12 17:20:00|9038.8|9033.8|9038.1|9033.1|9039.1|9034.1|9038|9033|21
1613150700000|2021-02-12 17:25:00|9038|9033|9037.8|9032.8|9038.3|9033.3|9037|9032|50
1613151000000|2021-02-12 17:30:00|9038.3|9033.3|9039.8|9034.8|9039.8|9034.8|9037.8|9032.8|136
1613151300000|2021-02-12 17:35:00|9039.7|9034.7|9040.2|9035.2|9040.3|9035.3|9039.3|9034.3|19
1613151600000|2021-02-12 17:40:00|9040|9035|9040.3|9035.3|9040.3|9035.3|9039.3|9034.3|9
1613151900000|2021-02-12 17:45:00|9039.8|9034.8|9040.8|9035.8|9041.3|9036.3|9039.3|9034.3|70
1613152200000|2021-02-12 17:50:00|9040.5|9035.5|9040.8|9035.8|9040.8|9035.8|9039.2|9034.2|41
1613152500000|2021-02-12 17:55:00|9040.3|9035.3|9041.1|9036.1|9041.3|9036.3|9039.8|9034.8|31
1613152800000|2021-02-12 18:00:00|9041.3|9036.3|9039.9|9034.9|9041.3|9036.3|9039.8|9034.8|45
1613153100000|2021-02-12 18:05:00|9039.8|9034.8|9041.8|9036.8|9042.1|9037.1|9039.8|9034.8|15
1613153400000|2021-02-12 18:10:00|9041.9|9036.9|9042.5|9037.5|9042.8|9037.8|9041.4|9036.4|26
1613153700000|2021-02-12 18:15:00|9042.8|9037.8|9043.3|9038.3|9043.8|9038.8|9042.3|9037.3|30
1613154000000|2021-02-12 18:20:00|9043.4|9038.4|9043.6|9038.6|9044.3|9039.3|9043.3|9038.3|19
1613154300000|2021-02-12 18:25:00|9043.8|9038.8|9042.8|9037.8|9043.8|9038.8|9042.1|9037.1|13
1613154600000|2021-02-12 18:30:00|9042.6|9037.6|9042.8|9037.8|9043.8|9038.8|9042.3|9037.3|70
1613154900000|2021-02-12 18:35:00|9042.9|9037.9|9042.8|9037.8|9043.3|9038.3|9042.3|9037.3|16
1613155200000|2021-02-12 18:40:00|9042.3|9037.3|9043.3|9038.3|9043.7|9038.7|9042.3|9037.3|50
1613155500000|2021-02-12 18:45:00|9043.6|9038.6|9043.3|9038.3|9043.6|9038.6|9042.8|9037.8|29
1613155800000|2021-02-12 18:50:00|9043.2|9038.2|9043.8|9038.8|9043.8|9038.8|9042.8|9037.8|7
1613156100000|2021-02-12 18:55:00|9043.9|9038.9|9042.8|9037.8|9044.3|9039.3|9042.3|9037.3|29
1613156400000|2021-02-12 19:00:00|9042.3|9037.3|9041.8|9036.8|9042.3|9037.3|9041.3|9036.3|29
1613156700000|2021-02-12 19:05:00|9042|9037|9042.8|9037.8|9042.8|9037.8|9041.8|9036.8|16
1613157000000|2021-02-12 19:10:00|9042.6|9037.6|9043.3|9038.3|9043.6|9038.6|9042.5|9037.5|13
1613157300000|2021-02-12 19:15:00|9043.6|9038.6|9043.8|9038.8|9043.8|9038.8|9043.3|9038.3|19
1613157600000|2021-02-12 19:20:00|9043.3|9038.3|9043.5|9038.5|9043.8|9038.8|9043.3|9038.3|14
1613157900000|2021-02-12 19:25:00|9043.8|9038.8|9044.3|9039.3|9044.3|9039.3|9043.5|9038.5|9
1613158200000|2021-02-12 19:30:00|9043.8|9038.8|9044.1|9039.1|9044.3|9039.3|9043.6|9038.6|3
1613158500000|2021-02-12 19:35:00|9044.3|9039.3|9045.2|9040.2|9045.3|9040.3|9044.3|9039.3|11
1613158800000|2021-02-12 19:40:00|9045.9|9040.9|9046.7|9041.7|9046.7|9041.7|9045.7|9040.7|76
1613159100000|2021-02-12 19:45:00|9046.6|9041.6|9045.7|9040.7|9046.7|9041.7|9045.7|9040.7|64
1613159400000|2021-02-12 19:50:00|9045.9|9040.9|9046.7|9041.7|9047.1|9042.1|9045.9|9040.9|85
1613159700000|2021-02-12 19:55:00|9046.8|9041.8|9047.4|9042.4|9047.4|9042.4|9046.7|9041.7|111
1613160000000|2021-02-12 20:00:00|9047.2|9042.2|9047.2|9042.2|9048.1|9043.1|9047.1|9042.1|46
1613160300000|2021-02-12 20:05:00|9047.1|9042.1|9047.6|9042.6|9047.6|9042.6|9047.1|9042.1|12
1613160600000|2021-02-12 20:10:00|9047.9|9042.9|9048.8|9043.8|9049.1|9044.1|9047.7|9042.7|355
1613160900000|2021-02-12 20:15:00|9048.9|9043.9|9048.7|9043.7|9049.1|9044.1|9048.7|9043.7|3
1613161200000|2021-02-12 20:20:00|9049.1|9044.1|9048.2|9043.2|9049.1|9044.1|9048.2|9043.2|210
1613161500000|2021-02-12 20:25:00|9048.5|9043.5|9048.2|9043.2|9048.7|9043.7|9048.2|9043.2|28
1613161800000|2021-02-12 20:30:00|9048.4|9043.4|9048.6|9043.6|9048.6|9043.6|9047.6|9042.6|40
1613162100000|2021-02-12 20:35:00|9048.3|9043.3|9048.1|9043.1|9048.5|9043.5|9047.7|9042.7|23
1613162400000|2021-02-12 20:40:00|9048|9043|9047.2|9042.2|9048|9043|9046.7|9041.7|21
1613162700000|2021-02-12 20:45:00|9047|9042|9046.3|9041.3|9047.2|9042.2|9046.2|9041.2|53
1613163000000|2021-02-12 20:50:00|9046.2|9041.2|9045.1|9040.1|9046.6|9041.6|9044.8|9039.8|77
1613163300000|2021-02-12 20:55:00|9045.3|9040.3|9045.3|9040.3|9046.1|9041.1|9044.7|9039.7|46
1613163600000|2021-02-12 21:00:00|9045.6|9040.6|9045.7|9040.7|9046.2|9041.2|9045.5|9040.5|11
1613163900000|2021-02-12 21:05:00|9045.5|9040.5|9044.8|9039.8|9045.7|9040.7|9044.7|9039.7|18
1613164200000|2021-02-12 21:10:00|9045|9040|9043.7|9038.7|9045.1|9040.1|9043.7|9038.7|69
1613164500000|2021-02-12 21:15:00|9043.8|9038.8|9043.6|9038.6|9043.8|9038.8|9042.9|9037.9|283
1613164800000|2021-02-12 21:20:00|9043.5|9038.5|9044.2|9039.2|9044.2|9039.2|9043.5|9038.5|10
1613165100000|2021-02-12 21:25:00|9043.9|9038.9|9044.2|9039.2|9044.2|9039.2|9043.4|9038.4|9
1613165400000|2021-02-12 21:30:00|9044.1|9039.1|9043.2|9038.2|9044.2|9039.2|9043.2|9038.2|24
1613165700000|2021-02-12 21:35:00|9043.1|9038.1|9042.4|9037.4|9043.2|9038.2|9042.2|9037.2|2
1613166000000|2021-02-12 21:40:00|9042.2|9037.2|9043.2|9038.2|9043.6|9038.6|9042.2|9037.2|5
1613166300000|2021-02-12 21:45:00|9043.3|9038.3|9043.4|9038.4|9043.7|9038.7|9043.2|9038.2|66
1613166600000|2021-02-12 21:50:00|9043.5|9038.5|9043.4|9038.4|9043.7|9038.7|9043.2|9038.2|23
1613166900000|2021-02-12 21:55:00|9043.7|9038.7|9046.2|9037.2|9046.2|9038.9|9042.7|9036.4|7
1613350800000|2021-02-15 01:00:00|9042.8|9037.8|9042.3|9037.3|9042.8|9037.8|9041.7|9036.7|56
1613351100000|2021-02-15 01:05:00|9042.4|9037.4|9043|9038|9043|9038|9042|9037|7
1613351400000|2021-02-15 01:10:00|9043.3|9038.3|9043.8|9038.8|9044.7|9039.7|9043.1|9038.1|10
1613351700000|2021-02-15 01:15:00|9043.7|9038.7|9043.7|9038.7|9044|9039|9043|9038|17
1613352000000|2021-02-15 01:20:00|9043.3|9038.3|9042.5|9037.5|9043.3|9038.3|9042.2|9037.2|17
1613352300000|2021-02-15 01:25:00|9042.7|9037.7|9041.3|9036.3|9042.7|9037.7|9041.2|9036.2|19
1613352600000|2021-02-15 01:30:00|9041.5|9036.5|9039.3|9034.3|9041.5|9036.5|9039.3|9034.3|134
1613352900000|2021-02-15 01:35:00|9039.2|9034.2|9037.2|9032.2|9039.6|9034.6|9036.8|9031.8|109
1613353200000|2021-02-15 01:40:00|9037.3|9032.3|9037.8|9032.8|9038.5|9033.5|9037.2|9032.2|19
1613353500000|2021-02-15 01:45:00|9037.7|9032.7|9037.3|9032.3|9038.4|9033.4|9037.3|9032.3|262
1613353800000|2021-02-15 01:50:00|9037|9032|9036.5|9031.5|9037.2|9032.2|9036.3|9031.3|45
1613354100000|2021-02-15 01:55:00|9036.8|9031.8|9036.8|9031.8|9038.2|9033.2|9036.5|9031.5|58
1613354400000|2021-02-15 02:00:00|9036.9|9031.9|9036.3|9031.3|9037.1|9032.1|9035|9030|56
1613354700000|2021-02-15 02:05:00|9036.8|9031.8|9037.3|9032.3|9037.8|9032.8|9036.5|9031.5|17
1613355000000|2021-02-15 02:10:00|9037.2|9032.2|9036.8|9031.8|9037.8|9032.8|9036|9031|8
1613355300000|2021-02-15 02:15:00|9036.5|9031.5|9036.1|9031.1|9037.1|9032.1|9036.1|9031.1|23
1613355600000|2021-02-15 02:20:00|9036.3|9031.3|9033.7|9028.7|9036.3|9031.3|9032.5|9027.5|75
1613355900000|2021-02-15 02:25:00|9033.5|9028.5|9034.7|9029.7|9034.8|9029.8|9033|9028|46
1613356200000|2021-02-15 02:30:00|9034.5|9029.5|9034.3|9029.3|9034.8|9029.8|9033.6|9028.6|26
1613356500000|2021-02-15 02:35:00|9034.5|9029.5|9034.9|9029.9|9035|9030|9034.3|9029.3|53
1613356800000|2021-02-15 02:40:00|9034.5|9029.5|9035|9030|9035.3|9030.3|9034.5|9029.5|26
1613357100000|2021-02-15 02:45:00|9034.8|9029.8|9034.7|9029.7|9034.8|9029.8|9034.5|9029.5|14
1613357400000|2021-02-15 02:50:00|9034.3|9029.3|9034.7|9029.7|9034.7|9029.7|9034.1|9029.1|15
1613357700000|2021-02-15 02:55:00|9034.8|9029.8|9033.2|9028.2|9034.8|9029.8|9033.2|9028.2|34
1613358000000|2021-02-15 03:00:00|9033.3|9028.3|9034.2|9029.2|9034.7|9029.7|9033.3|9028.3|80
1613358300000|2021-02-15 03:05:00|9034.3|9029.3|9034.2|9029.2|9034.7|9029.7|9034.2|9029.2|15
1613358600000|2021-02-15 03:10:00|9034.1|9029.1|9032.7|9027.7|9034.2|9029.2|9032.6|9027.6|33
1613358900000|2021-02-15 03:15:00|9032.6|9027.6|9032.1|9027.1|9032.7|9027.7|9031.8|9026.8|14
1613359200000|2021-02-15 03:20:00|9032.2|9027.2|9031.2|9026.2|9032.2|9027.2|9031.2|9026.2|66
1613359500000|2021-02-15 03:25:00|||||||||61
1613359800000|2021-02-15 03:30:00|9031.7|9026.7|9032.2|9027.2|9033.2|9028.2|9031.3|9026.3|39
1613360100000|2021-02-15 03:35:00|9032.1|9027.1|9032.7|9027.7|9032.7|9027.7|9031.8|9026.8|54
1613360400000|2021-02-15 03:40:00|9032.2|9027.2|9032.2|9027.2|9032.4|9027.4|9031.7|9026.7|16
1613360700000|2021-02-15 03:45:00|9032.1|9027.1|9030.8|9025.8|9032.1|9027.1|9030.2|9025.2|36
1613361000000|2021-02-15 03:50:00|9030.7|9025.7|9031.3|9026.3|9031.7|9026.7|9030.2|9025.2|44
1613361300000|2021-02-15 03:55:00|9031.2|9026.2|9032.2|9027.2|9032.3|9027.3|9031.2|9026.2|5
1613361600000|2021-02-15 04:00:00|9032.5|9027.5|9031.8|9026.8|9032.7|9027.7|9031.8|9026.8|54
1613361900000|2021-02-15 04:05:00|9031.7|9026.7|9030.7|9025.7|9031.7|9026.7|9030.7|9025.7|9
1613362200000|2021-02-15 04:10:00|9030.9|9025.9|9031.7|9026.7|9031.7|9026.7|9030.7|9025.7|17
1613362500000|2021-02-15 04:15:00|9031.2|9026.2|9032.2|9027.2|9032.3|9027.3|9031.2|9026.2|12
1613362800000|2021-02-15 04:20:00|9031.9|9026.9|9033.2|9028.2|9033.4|9028.4|9031.9|9026.9|17
1613363100000|2021-02-15 04:25:00|9033.4|9028.4|9033.7|9028.7|9033.7|9028.7|9033.2|9028.2|9
1613363400000|2021-02-15 04:30:00|9033.4|9028.4|9033.2|9028.2|9033.7|9028.7|9033.2|9028.2|10
1613363700000|2021-02-15 04:35:00|9032.7|9027.7|9033.2|9028.2|9033.2|9028.2|9032.7|9027.7|2
1613364000000|2021-02-15 04:40:00|9033.4|9028.4|9033.7|9028.7|9033.7|9028.7|9033.2|9028.2|2
1613364300000|2021-02-15 04:45:00|9034.2|9029.2|9033.7|9028.7|9034.2|9029.2|9033.7|9028.7|8
1613364600000|2021-02-15 04:50:00|9034|9029|9033.7|9028.7|9034.2|9029.2|9033.2|9028.2|11
1613364900000|2021-02-15 04:55:00|9033.5|9028.5|9033.7|9028.7|9033.7|9028.7|9033.2|9028.2|8
1613365200000|2021-02-15 05:00:00|9033.4|9028.4|9032.2|9027.2|9033.7|9028.7|9032.2|9027.2|14
1613365500000|2021-02-15 05:05:00|9032.1|9027.1|9031.7|9026.7|9032.2|9027.2|9031.2|9026.2|11
1613365800000|2021-02-15 05:10:00|9031.2|9026.2|9032.1|9027.1|9032.2|9027.2|9031.2|9026.2|8
1613366100000|2021-02-15 05:15:00|9031.9|9026.9|9031.1|9026.1|9032.4|9027.4|9030.7|9025.7|20
1613366400000|2021-02-15 05:20:00|9030.9|9025.9|9029.9|9024.9|9030.9|9025.9|9029.7|9024.7|8
1613366700000|2021-02-15 05:25:00|9029.8|9024.8|9029.7|9024.7|9030.7|9025.7|9029.4|9024.4|6
1613367000000|2021-02-15 05:30:00|9030.2|9025.2|9030.1|9025.1|9030.2|9025.2|9029.7|9024.7|6
1613367300000|2021-02-15 05:35:00|9029.9|9024.9|9029.7|9024.7|9030.2|9025.2|9029.7|9024.7|8
1613367600000|2021-02-15 05:40:00|9029.6|9024.6|9029.7|9024.7|9029.7|9024.7|9029.4|9024.4|5
1613367900000|2021-02-15 05:45:00|9029.8|9024.8|9029.4|9024.4|9030.2|9025.2|9029.2|9024.2|7
1613368200000|2021-02-15 05:50:00|9029.3|9024.3|9029.7|9024.7|9030.2|9025.2|9029.2|9024.2|7
1613368500000|2021-02-15 05:55:00|9030.1|9025.1|9030.5|9025.5|9030.7|9025.7|9029.7|9024.7|10
1613368800000|2021-02-15 06:00:00|9030.7|9025.7|9031.2|9026.2|9031.7|9026.7|9030.2|9025.2|24
1613369100000|2021-02-15 06:05:00|9031|9026|9030.8|9025.8|9031.7|9026.7|9030.8|9025.8|102
1613369400000|2021-02-15 06:10:00|9031.2|9026.2|9030.2|9025.2|9031.2|9026.2|9030.2|9025.2|11
1613369700000|2021-02-15 06:15:00|9030.4|9025.4|9030.2|9025.2|9030.5|9025.5|9030.2|9025.2|5
1613370000000|2021-02-15 06:20:00|9030.5|9025.5|9030.7|9025.7|9031.2|9026.2|9030.2|9025.2|9
1613370300000|2021-02-15 06:25:00|9030.8|9025.8|9031.2|9026.2|9031.7|9026.7|9030.8|9025.8|17
1613370600000|2021-02-15 06:30:00|9030.8|9025.8|9031.5|9026.5|9031.7|9026.7|9030.7|9025.7|32
1613370900000|2021-02-15 06:35:00|9031.3|9026.3|9031.7|9026.7|9032|9027|9031.2|9026.2|16
1613371200000|2021-02-15 06:40:00|9032|9027|9032.8|9027.8|9033|9028|9031.7|9026.7|45
1613371500000|2021-02-15 06:45:00|9033|9028|9034.2|9029.2|9034.2|9029.2|9032.7|9027.7|14
1613371800000|2021-02-15 06:50:00|9034.1|9029.1|9034.2|9029.2|9034.7|9029.7|9034|9029|12
1613372100000|2021-02-15 06:55:00|9034.5|9029.5|9034.4|9029.4|9034.7|9029.7|9033.7|9028.7|30
1613372400000|2021-02-15 07:00:00|9034.5|9029.5|9034|9029|9034.7|9029.7|9033.2|9028.2|44
1613372700000|2021-02-15 07:05:00|9034.2|9029.2|9034.2|9029.2|9034.7|9029.7|9033.5|9028.5|66
1613373000000|2021-02-15 07:10:00|9033.7|9028.7|9034|9029|9034|9029|9032.7|9027.7|26
1613373300000|2021-02-15 07:15:00|9033.9|9028.9|9033.7|9028.7|9034.7|9029.7|9033.2|9028.2|23
1613373600000|2021-02-15 07:20:00|9033.6|9028.6|9033|9028|9033.6|9028.6|9032.7|9027.7|8
1613373900000|2021-02-15 07:25:00|9033.2|9028.2|9033|9028|9033.7|9028.7|9032.7|9027.7|10
1613374200000|2021-02-15 07:30:00|9033.2|9028.2|9036.5|9031.5|9036.7|9031.7|9033.2|9028.2|80
1613374500000|2021-02-15 07:35:00|9036.7|9031.7|9036.2|9031.2|9036.7|9031.7|9035.7|9030.7|44
1613374800000|2021-02-15 07:40:00|9035.9|9030.9|9037.2|9032.2|9037.9|9032.9|9035.9|9030.9|45
1613375100000|2021-02-15 07:45:00|9037.4|9032.4|9035.7|9030.7|9037.7|9032.7|9035.7|9030.7|30
1613375400000|2021-02-15 07:50:00|9035.9|9030.9|9032.8|9027.8|9036.2|9031.2|9032.7|9027.7|27
1613375700000|2021-02-15 07:55:00|9032.7|9027.7|9034.7|9029.7|9035.2|9030.2|9032.7|9027.7|24
1613376000000|2021-02-15 08:00:00|9034.9|9029.9|9031.3|9026.3|9035.6|9030.6|9031.2|9026.2|79
1613376300000|2021-02-15 08:05:00|9031.2|9026.2|9030.2|9025.2|9032.2|9027.2|9030.1|9025.1|48
1613376600000|2021-02-15 08:10:00|9030.1|9025.1|9026.7|9021.7|9030.1|9025.1|9026.2|9021.2|233
1613376900000|2021-02-15 08:15:00|9027.2|9022.2|9026.7|9021.7|9028.2|9023.2|9025.8|9020.8|96
1613377200000|2021-02-15 08:20:00|9026.6|9021.6|9027.5|9022.5|9027.7|9022.7|9026.3|9021.3|46
1613377500000|2021-02-15 08:25:00|9027.2|9022.2|9031.2|9026.2|9031.2|9026.2|9026.8|9021.8|108
1613377800000|2021-02-15 08:30:00|9031.1|9026.1|9031.2|9026.2|9031.7|9026.7|9029.7|9024.7|62
1613378100000|2021-02-15 08:35:00|9031.6|9026.6|9031.2|9026.2|9032.4|9027.4|9030.2|9025.2|38
1613378400000|2021-02-15 08:40:00|9031|9026|9033.1|9028.1|9034.2|9029.2|9030.7|9025.7|111
1613378700000|2021-02-15 08:45:00|9033.2|9028.2|9032.7|9027.7|9034.1|9029.1|9031.7|9026.7|50
1613379000000|2021-02-15 08:50:00|9032.6|9027.6|9033.2|9028.2|9033.7|9028.7|9032.2|9027.2|42
1613379300000|2021-02-15 08:55:00|9033.1|9028.1|9031.5|9026.5|9033.2|9028.2|9030.2|9025.2|55
1613379600000|2021-02-15 09:00:00|9031.7|9026.7|9033|9028|9035.7|9030.7|9030.9|9025.9|66
1613379900000|2021-02-15 09:05:00|9033.2|9028.2|9032.2|9027.2|9033.2|9028.2|9031.7|9026.7|42
1613380200000|2021-02-15 09:10:00|9032.1|9027.1|9032.2|9027.2|9032.7|9027.7|9031.2|9026.2|41
1613380500000|2021-02-15 09:15:00|9032.4|9027.4|9032.9|9027.9|9033.2|9028.2|9031.7|9026.7|36
1613380800000|2021-02-15 09:20:00|9033|9028|9032.7|9027.7|9033.2|9028.2|9031.2|9026.2|39
1613381100000|2021-02-15 09:25:00|9032.2|9027.2|9031.7|9026.7|9033.2|9028.2|9031.7|9026.7|64
1613381400000|2021-02-15 09:30:00|9032|9027|9033.2|9028.2|9034.2|9029.2|9031.7|9026.7|44
1613381700000|2021-02-15 09:35:00|9033.4|9028.4|9033|9028|9033.7|9028.7|9032.2|9027.2|67
1613382000000|2021-02-15 09:40:00|9033.2|9028.2|9031.3|9026.3|9033.2|9028.2|9030.2|9025.2|86
1613382300000|2021-02-15 09:45:00|9031.5|9026.5|9032.3|9027.3|9032.7|9027.7|9030.2|9025.2|34
1613382600000|2021-02-15 09:50:00|9032.2|9027.2|9033.2|9028.2|9033.7|9028.7|9031.7|9026.7|31
1613382900000|2021-02-15 09:55:00|9033.5|9028.5|9035.5|9030.5|9035.7|9030.7|9033.2|9028.2|33
1613383200000|2021-02-15 10:00:00|9035.7|9030.7|9034|9029|9035.7|9030.7|9033.7|9028.7|41
1613383500000|2021-02-15 10:05:00|9034.2|9029.2|9033.5|9028.5|9034.2|9029.2|9033.2|9028.2|16
1613383800000|2021-02-15 10:10:00|9033.7|9028.7|9035.2|9030.2|9036.2|9031.2|9033.5|9028.5|24
1613384100000|2021-02-15 10:15:00|9035.1|9030.1|9034.7|9029.7|9035.1|9030.1|9033.3|9028.3|17
1613384400000|2021-02-15 10:20:00|9034.6|9029.6|9033.9|9028.9|9034.7|9029.7|9033.7|9028.7|32
1613384700000|2021-02-15 10:25:00|9033.8|9028.8|9035.3|9030.3|9036.1|9031.1|9033.7|9028.7|60
1613385000000|2021-02-15 10:30:00|9035.2|9030.2|9033.7|9028.7|9035.4|9030.4|9032.9|9027.9|51
1613385300000|2021-02-15 10:35:00|9033.9|9028.9|9033.2|9028.2|9034.2|9029.2|9033.2|9028.2|5
1613385600000|2021-02-15 10:40:00|9033.4|9028.4|9034.7|9029.7|9034.7|9029.7|9033.2|9028.2|20
1613385900000|2021-02-15 10:45:00|9034.6|9029.6|9035.2|9030.2|9035.7|9030.7|9034|9029|14
1613386200000|2021-02-15 10:50:00|9035.1|9030.1|9035.2|9030.2|9035.7|9030.7|9034.7|9029.7|18
1613386500000|2021-02-15 10:55:00|9035.4|9030.4|9034.8|9029.8|9036|9031|9034.7|9029.7|17
1613386800000|2021-02-15 11:00:00|9034.7|9029.7|9035.2|9030.2|9035.2|9030.2|9034.2|9029.2|30
1613387100000|2021-02-15 11:05:00|9035.4|9030.4|9034.2|9029.2|9036.1|9031.1|9033.7|9028.7|30
1613387400000|2021-02-15 11:10:00|9034.7|9029.7|9033.9|9028.9|9034.7|9029.7|9033.2|9028.2|11
1613387700000|2021-02-15 11:15:00|9033.8|9028.8|9031.7|9026.7|9033.8|9028.8|9031.7|9026.7|43
1613388000000|2021-02-15 11:20:00|9031.8|9026.8|9031.7|9026.7|9032|9027|9031.2|9026.2|11
1613388300000|2021-02-15 11:25:00|9032|9027|9031.7|9026.7|9032.7|9027.7|9031.2|9026.2|21
1613388600000|2021-02-15 11:30:00|9031.6|9026.6|9031.7|9026.7|9032.7|9027.7|9031.3|9026.3|14
1613388900000|2021-02-15 11:35:00|9031.8|9026.8|9030|9025|9031.8|9026.8|9030|9025|26
1613389200000|2021-02-15 11:40:00|9030.2|9025.2|9031.7|9026.7|9032.2|9027.2|9030.2|9025.2|42
1613389500000|2021-02-15 11:45:00|9031.6|9026.6|9033.2|9028.2|9033.2|9028.2|9030.7|9025.7|32
1613389800000|2021-02-15 11:50:00|9033.3|9028.3|9033.7|9028.7|9034.7|9029.7|9033.2|9028.2|28
1613390100000|2021-02-15 11:55:00|9033.9|9028.9|9033.4|9028.4|9034.7|9029.7|9033.3|9028.3|34
1613390400000|2021-02-15 12:00:00|9033.3|9028.3|9035.2|9030.2|9035.2|9030.2|9033.3|9028.3|38
1613390700000|2021-02-15 12:05:00|9035.4|9030.4|9037.4|9032.4|9037.6|9032.6|9035.2|9030.2|38
1613391000000|2021-02-15 12:10:00|9037.6|9032.6|9038.2|9033.2|9038.2|9033.2|9037.1|9032.1|57
1613391300000|2021-02-15 12:15:00|9038.7|9033.7|9038.2|9033.2|9038.7|9033.7|9037.8|9032.8|31
1613391600000|2021-02-15 12:20:00|9038.1|9033.1|9037.5|9032.5|9038.2|9033.2|9037.3|9032.3|58
1613391900000|2021-02-15 12:25:00|9037.3|9032.3|9037.1|9032.1|9038.2|9033.2|9036.7|9031.7|57
1613392200000|2021-02-15 12:30:00|9037.2|9032.2|9034.8|9029.8|9037.2|9032.2|9034.8|9029.8|74
1613392500000|2021-02-15 12:35:00|9035.1|9030.1|9035.2|9030.2|9035.4|9030.4|9034.2|9029.2|41
1613392800000|2021-02-15 12:40:00|9034.7|9029.7|9035.2|9030.2|9035.7|9030.7|9034.7|9029.7|52
1613393100000|2021-02-15 12:45:00|9035.4|9030.4|9033.4|9028.4|9035.7|9030.7|9033.2|9028.2|42
1613393400000|2021-02-15 12:50:00|9033.5|9028.5|9033.7|9028.7|9034.2|9029.2|9032.7|9027.7|24
1613393700000|2021-02-15 12:55:00|9033.6|9028.6|9034.2|9029.2|9034.4|9029.4|9032.9|9027.9|37
1613394000000|2021-02-15 13:00:00|9034.4|9029.4|9036.2|9031.2|9037.4|9032.4|9034.4|9029.4|29
1613394300000|2021-02-15 13:05:00|9036.3|9031.3|9035.2|9030.2|9036.6|9031.6|9035.2|9030.2|25
1613394600000|2021-02-15 13:10:00|9035.4|9030.4|9035.7|9030.7|9036.4|9031.4|9035.2|9030.2|23
1613394900000|2021-02-15 13:15:00|9036|9031|9035.7|9030.7|9036.2|9031.2|9034.2|9029.2|30
1613395200000|2021-02-15 13:20:00|9035.4|9030.4|9033.7|9028.7|9035.7|9030.7|9033.2|9028.2|63
1613395500000|2021-02-15 13:25:00|9033.8|9028.8|9033.8|9028.8|9035.2|9030.2|9033.2|9028.2|25
1613395800000|2021-02-15 13:30:00|9033.7|9028.7|9035.2|9030.2|9036.2|9031.2|9033.7|9028.7|160
1613396100000|2021-02-15 13:35:00|9035.4|9030.4|9037.2|9032.2|9037.5|9032.5|9035.2|9030.2|39
1613396400000|2021-02-15 13:40:00|9037.1|9032.1|9036.8|9031.8|9037.5|9032.5|9036.2|9031.2|26
1613396700000|2021-02-15 13:45:00|9037.2|9032.2|9039.2|9034.2|9039.2|9034.2|9037.2|9032.2|64
1613397000000|2021-02-15 13:50:00|9039.4|9034.4|9039.2|9034.2|9039.7|9034.7|9038.7|9033.7|79
1613397300000|2021-02-15 13:55:00|9039.5|9034.5|9038.8|9033.8|9039.7|9034.7|9037.8|9032.8|41
1613397600000|2021-02-15 14:00:00|9038.7|9033.7|9038|9033|9039.2|9034.2|9037.2|9032.2|33
1613397900000|2021-02-15 14:05:00|9037.7|9032.7|9040.5|9035.5|9041.2|9036.2|9037.7|9032.7|73
1613398200000|2021-02-15 14:10:00|9040.7|9035.7|9040.3|9035.3|9042.2|9037.2|9039.7|9034.7|68
1613398500000|2021-02-15 14:15:00|9040.2|9035.2|9039.8|9034.8|9040.7|9035.7|9039.4|9034.4|111
1613398800000|2021-02-15 14:20:00|9039.7|9034.7|9038.8|9033.8|9040.2|9035.2|9038.8|9033.8|29
1613399100000|2021-02-15 14:25:00|9038.7|9033.7|9039.2|9034.2|9039.2|9034.2|9038|9033|26
1613399400000|2021-02-15 14:30:00|9038.7|9033.7|9038.8|9033.8|9040|9035|9037.6|9032.6|99
1613399700000|2021-02-15 14:35:00|9039.2|9034.2|9038.2|9033.2|9039.2|9034.2|9037.7|9032.7|60
1613400000000|2021-02-15 14:40:00|9037.9|9032.9|9037.2|9032.2|9038.2|9033.2|9036.8|9031.8|116
1613400300000|2021-02-15 14:45:00|9037.1|9032.1|9038|9033|9038.7|9033.7|9037|9032|37
1613400600000|2021-02-15 14:50:00|9038.2|9033.2|9038.2|9033.2|9038.7|9033.7|9037.8|9032.8|35
1613400900000|2021-02-15 14:55:00|9038.1|9033.1|9038.7|9033.7|9039.2|9034.2|9037.7|9032.7|52
1613401200000|2021-02-15 15:00:00|9038.2|9033.2|9037.5|9032.5|9038.7|9033.7|9036.8|9031.8|124
1613401500000|2021-02-15 15:05:00|9037.7|9032.7|9037.7|9032.7|9039|9034|9037.2|9032.2|56
1613401800000|2021-02-15 15:10:00|9037.6|9032.6|9038.3|9033.3|9039.2|9034.2|9037.2|9032.2|26
1613402100000|2021-02-15 15:15:00|9038.5|9033.5|9037.8|9032.8|9038.5|9033.5|9037.2|9032.2|21
1613402400000|2021-02-15 15:20:00|9037.6|9032.6|9036.8|9031.8|9037.8|9032.8|9035.7|9030.7|31
1613402700000|2021-02-15 15:25:00|9037.2|9032.2|9038.7|9033.7|9038.7|9033.7|9036.2|9031.2|22
1613403000000|2021-02-15 15:30:00|9038.6|9033.6|9038.5|9033.5|9038.7|9033.7|9037.7|9032.7|20
1613403300000|2021-02-15 15:35:00|9038.7|9033.7|9037.2|9032.2|9038.7|9033.7|9037.2|9032.2|29
1613403600000|2021-02-15 15:40:00|9037.7|9032.7|9036.7|9031.7|9038.6|9033.6|9036.7|9031.7|25
1613403900000|2021-02-15 15:45:00|9037|9032|9036.2|9031.2|9037|9032|9035.7|9030.7|35
1613404200000|2021-02-15 15:50:00|9036.1|9031.1|9035.2|9030.2|9036.2|9031.2|9034.8|9029.8|29
1613404500000|2021-02-15 15:55:00|9035.1|9030.1|9033.7|9028.7|9035.5|9030.5|9033.7|9028.7|58
1613404800000|2021-02-15 16:00:00|9033.9|9028.9|9035.2|9030.2|9036|9031|9033.2|9028.2|67
1613405100000|2021-02-15 16:05:00|9035.3|9030.3|9034.2|9029.2|9036.2|9031.2|9034.2|9029.2|34
1613405400000|2021-02-15 16:10:00|9034.4|9029.4|9033.7|9028.7|9034.7|9029.7|9033.2|9028.2|44
1613405700000|2021-02-15 16:15:00|9033.8|9028.8|9031.7|9026.7|9034.2|9029.2|9031.7|9026.7|47
1613406000000|2021-02-15 16:20:00|9032|9027|9032.2|9027.2|9032.7|9027.7|9031.2|9026.2|13
1613406300000|2021-02-15 16:25:00|9032.3|9027.3|9033.2|9028.2|9033.2|9028.2|9032.3|9027.3|18
1613406600000|2021-02-15 16:30:00|9033.1|9028.1|9034.7|9029.7|9035.2|9030.2|9032.9|9027.9|38
1613406900000|2021-02-15 16:35:00|9034.8|9029.8|9035.2|9030.2|9035.2|9030.2|9034.7|9029.7|7
1613407200000|2021-02-15 16:40:00|9035.1|9030.1|9033|9028|9035.2|9030.2|9033|9028|31
1613407500000|2021-02-15 16:45:00|9032.7|9027.7|9032.4|9027.4|9033.2|9028.2|9032.2|9027.2|16
1613407800000|2021-02-15 16:50:00|9032.5|9027.5|9029.7|9024.7|9032.7|9027.7|9029.7|9024.7|43
1613408100000|2021-02-15 16:55:00|9029.9|9024.9|9029.7|9024.7|9029.9|9024.9|9029.6|9024.6|34
1613408400000|2021-02-15 17:00:00|9029.5|9024.5|9029.8|9024.8|9030.2|9025.2|9028.8|9023.8|57
1613408700000|2021-02-15 17:05:00|9029.7|9024.7|9030.2|9025.2|9030.2|9025.2|9029.7|9024.7|27
1613409000000|2021-02-15 17:10:00|9030.4|9025.4|9030.2|9025.2|9030.7|9025.7|9029.7|9024.7|25
1613409300000|2021-02-15 17:15:00|9030.5|9025.5|9030.5|9025.5|9030.7|9025.7|9030.2|9025.2|10
1613409600000|2021-02-15 17:20:00|9030.7|9025.7|9031.7|9026.7|9032.2|9027.2|9030.7|9025.7|16
1613409900000|2021-02-15 17:25:00|9031.8|9026.8|9030.2|9025.2|9032.2|9027.2|9030.1|9025.1|78
1613410200000|2021-02-15 17:30:00|9030.1|9025.1|9032.2|9027.2|9032.2|9027.2|9029.7|9024.7|24
1613410500000|2021-02-15 17:35:00|9032.1|9027.1|9031.7|9026.7|9032.1|9027.1|9030.8|9025.8|13
1613410800000|2021-02-15 17:40:00|9031.9|9026.9|9031.7|9026.7|9032.2|9027.2|9031.2|9026.2|17
1613411100000|2021-02-15 17:45:00|9031.6|9026.6|9032.3|9027.3|9032.4|9027.4|9031.4|9026.4|14
1613411400000|2021-02-15 17:50:00|9032.2|9027.2|9032.2|9027.2|9032.7|9027.7|9031.9|9026.9|21
1613411700000|2021-02-15 17:55:00|9032.5|9027.5|9033.1|9028.1|9033.4|9028.4|9032.2|9027.2|41
1613437200000|2021-02-16 01:00:00|9030.6|9025.6|9031.1|9026.1|9032.6|9027.6|9030.4|9025.4|248
1613437500000|2021-02-16 01:05:00|9031.2|9026.2|9031.6|9026.6|9032.1|9027.1|9031.1|9026.1|35
1613437800000|2021-02-16 01:10:00|9031.3|9026.3|9030|9025|9031.6|9026.6|9029.5|9024.5|6
1613438100000|2021-02-16 01:15:00|9030.1|9025.1|9029.6|9024.6|9030.6|9025.6|9029.6|9024.6|101
1613438400000|2021-02-16 01:20:00|9029.7|9024.7|9028.1|9023.1|9029.9|9024.9|9027.8|9022.8|288
1613438700000|2021-02-16 01:25:00|9028|9023|9027.6|9022.6|9028.1|9023.1|9027.1|9022.1|36
1613439000000|2021-02-16 01:30:00|9027.1|9022.1|9025.6|9020.6|9028.1|9023.1|9025.3|9020.3|481
1613439300000|2021-02-16 01:35:00|9025.8|9020.8|9027.1|9022.1|9028.1|9023.1|9025.8|9020.8|69
1613439600000|2021-02-16 01:40:00|9026.8|9021.8|9025.1|9020.1|9027.1|9022.1|9024.8|9019.8|51
1613439900000|2021-02-16 01:45:00|9024.9|9019.9|9024.1|9019.1|9025.1|9020.1|9023.1|9018.1|63
1613440200000|2021-02-16 01:50:00|9024.4|9019.4|9026.4|9021.4|9026.6|9021.6|9024.1|9019.1|33
1613440500000|2021-02-16 01:55:00|9026.1|9021.1|9025.6|9020.6|9026.8|9021.8|9025.3|9020.3|18
1613440800000|2021-02-16 02:00:00|9025.5|9020.5|9025.6|9020.6|9026.1|9021.1|9024.8|9019.8|33
1613441100000|2021-02-16 02:05:00|9025.7|9020.7|9026|9021|9026.1|9021.1|9025.6|9020.6|7
1613441400000|2021-02-16 02:10:00|9025.6|9020.6|9025.6|9020.6|9026.1|9021.1|9025.1|9020.1|19
1613441700000|2021-02-16 02:15:00|9025.7|9020.7|9026|9021|9026.1|9021.1|9025.6|9020.6|27
1613442000000|2021-02-16 02:20:00|9026.1|9021.1|9026.3|9021.3|9026.9|9021.9|9025.3|9020.3|36
1613442300000|2021-02-16 02:25:00|9026.1|9021.1|9024.8|9019.8|9026.1|9021.1|9024.8|9019.8|9
1613442600000|2021-02-16 02:30:00|9024.6|9019.6|9024.6|9019.6|9025.1|9020.1|9024.2|9019.2|42
1613442900000|2021-02-16 02:35:00|9024.5|9019.5|9024.6|9019.6|9024.6|9019.6|9024.1|9019.1|7
1613443200000|2021-02-16 02:40:00|9024.8|9019.8|9024.6|9019.6|9025.1|9020.1|9024.6|9019.6|62
1613443500000|2021-02-16 02:45:00|9024.8|9019.8|9024.6|9019.6|9024.9|9019.9|9024.1|9019.1|34
1613443800000|2021-02-16 02:50:00|9024.1|9019.1|9024.1|9019.1|9025.1|9020.1|9023.6|9018.6|9
1613444100000|2021-02-16 02:55:00|9024.2|9019.2|9023.6|9018.6|9024.6|9019.6|9023.6|9018.6|6
1613444400000|2021-02-16 03:00:00|9024.1|9019.1|9023.8|9018.8|9024.1|9019.1|9023.6|9018.6|9
1613444700000|2021-02-16 03:05:00|9023.6|9018.6|9024.4|9019.4|9024.6|9019.6|9023.6|9018.6|5
1613445000000|2021-02-16 03:10:00|9024.1|9019.1|9023.1|9018.1|9024.6|9019.6|9023.1|9018.1|9
1613445300000|2021-02-16 03:15:00|9022.9|9017.9|9023.1|9018.1|9023.6|9018.6|9022.6|9017.6|35
1613445600000|2021-02-16 03:20:00|9023.2|9018.2|9024.1|9019.1|9024.1|9019.1|9023.2|9018.2|19
1613445900000|2021-02-16 03:25:00|9024|9019|9023.2|9018.2|9024.1|9019.1|9023.1|9018.1|8
1613446200000|2021-02-16 03:30:00|9023.4|9018.4|9023.1|9018.1|9023.4|9018.4|9021|9016|51
1613446500000|2021-02-16 03:35:00|9022.9|9017.9|9023.1|9018.1|9023.8|9018.8|9022.6|9017.6|30
1613446800000|2021-02-16 03:40:00|9023.2|9018.2|9022.6|9017.6|9023.6|9018.6|9022.6|9017.6|53
1613447100000|2021-02-16 03:45:00|9022.4|9017.4|9023.4|9018.4|9023.6|9018.6|9022.4|9017.4|92
1613447400000|2021-02-16 03:50:00|9023.3|9018.3|9023.1|9018.1|9023.6|9018.6|9023.1|9018.1|11
1613447700000|2021-02-16 03:55:00|9023.4|9018.4|9023.1|9018.1|9023.6|9018.6|9023.1|9018.1|4
1613448000000|2021-02-16 04:00:00|9023.3|9018.3|9023.8|9018.8|9024.1|9019.1|9023.2|9018.2|30
1613448300000|2021-02-16 04:05:00|9023.6|9018.6|9024.1|9019.1|9024.6|9019.6|9023.6|9018.6|42
1613448600000|2021-02-16 04:10:00|9024.5|9019.5|9024.6|9019.6|9025.1|9020.1|9024.1|9019.1|23
1613448900000|2021-02-16 04:15:00|9024.9|9019.9|9025.1|9020.1|9025.1|9020.1|9024.6|9019.6|12
1613449200000|2021-02-16 04:20:00|9025.4|9020.4|9026.1|9021.1|9026.1|9021.1|9025.1|9020.1|26
1613449500000|2021-02-16 04:25:00|9026.6|9021.6|9026.1|9021.1|9026.6|9021.6|9025.6|9020.6|18
1613449800000|2021-02-16 04:30:00|9026.2|9021.2|9026.6|9021.6|9026.9|9021.9|9026.1|9021.1|27
1613450100000|2021-02-16 04:35:00|9028.1|9023.1|9029.1|9024.1|9029.2|9024.2|9027.9|9022.9|111
1613450400000|2021-02-16 04:40:00|9029.2|9024.2|9028.7|9023.7|9029.5|9024.5|9028.1|9023.1|31
1613450700000|2021-02-16 04:45:00|9028.6|9023.6|9028.2|9023.2|9028.7|9023.7|9028.1|9023.1|6
1613451000000|2021-02-16 04:50:00|9028.3|9023.3|9028.1|9023.1|9028.6|9023.6|9028.1|9023.1|19
1613451300000|2021-02-16 04:55:00|9028.5|9023.5|9028.5|9023.5|9028.5|9023.5|9028.3|9023.3|25
1613451600000|2021-02-16 05:00:00|9028.6|9023.6|9028.1|9023.1|9029|9024|9027.7|9022.7|29
1613451900000|2021-02-16 05:05:00|9028.2|9023.2|9029.1|9024.1|9029.1|9024.1|9027.9|9022.9|7
1613452200000|2021-02-16 05:10:00|9029.2|9024.2|9029.5|9024.5|9029.5|9024.5|9029|9024|3
1613452500000|2021-02-16 05:15:00|9029.8|9024.8|9029.6|9024.6|9031|9026|9029.4|9024.4|164
1613452800000|2021-02-16 05:20:00|9029.1|9024.1|9030|9025|9030|9025|9029.1|9024.1|4
1613453100000|2021-02-16 05:25:00|9030.1|9025.1|9029.1|9024.1|9031|9026|9029.1|9024.1|33
1613453400000|2021-02-16 05:30:00|9029.2|9024.2|9031.5|9026.5|9031.5|9026.5|9029.1|9024.1|52
1613453700000|2021-02-16 05:35:00|9031.2|9026.2|9031.8|9026.8|9033|9028|9031.1|9026.1|128
1613454000000|2021-02-16 05:40:00|9032|9027|9030.6|9025.6|9033|9028|9030.6|9025.6|8
1613454300000|2021-02-16 05:45:00|9030.7|9025.7|9030.1|9025.1|9030.7|9025.7|9029.9|9024.9|47
1613454600000|2021-02-16 05:50:00|9030.2|9025.2|9030.5|9025.5|9030.5|9025.5|9029.6|9024.6|3
1613454900000|2021-02-16 05:55:00|9030.3|9025.3|9030.1|9025.1|9031.1|9026.1|9029.4|9024.4|23
1613455200000|2021-02-16 06:00:00|9030.2|9025.2|9031.9|9026.9|9032.1|9027.1|9030.2|9025.2|26
1613455500000|2021-02-16 06:05:00|9032.1|9027.1|9030.5|9025.5|9032.1|9027.1|9029.6|9024.6|11
1613455800000|2021-02-16 06:10:00|9030.6|9025.6|9030.6|9025.6|9031.6|9026.6|9030.1|9025.1|32
1613456100000|2021-02-16 06:15:00|9030.7|9025.7|9030.1|9025.1|9031.1|9026.1|9029.6|9024.6|39
1613456400000|2021-02-16 06:20:00|9030|9025|9029.1|9024.1|9030.1|9025.1|9029.1|9024.1|20
1613456700000|2021-02-16 06:25:00|9029.2|9024.2|9030.1|9025.1|9030.1|9025.1|9028.6|9023.6|29
1613457000000|2021-02-16 06:30:00|9030|9025|9029.6|9024.6|9030.1|9025.1|9028.6|9023.6|44
1613457300000|2021-02-16 06:35:00|9029.7|9024.7|9030.6|9025.6|9031.1|9026.1|9029.6|9024.6|16
1613457600000|2021-02-16 06:40:00|9030.7|9025.7|9031.1|9026.1|9031.1|9026.1|9030.6|9025.6|14
1613457900000|2021-02-16 06:45:00|9030.6|9025.6|9030.6|9025.6|9031.1|9026.1|9030|9025|4
1613458200000|2021-02-16 06:50:00|9030.7|9025.7|9030.1|9025.1|9030.8|9025.8|9029.6|9024.6|13
1613458500000|2021-02-16 06:55:00|9029.9|9024.9|9028.7|9023.7|9030.6|9025.6|9028.6|9023.6|21
1613458800000|2021-02-16 07:00:00|9028.9|9023.9|9028.9|9023.9|9029|9024|9026.6|9021.6|110
1613459100000|2021-02-16 07:05:00|9028.8|9023.8|9029.6|9024.6|9030.1|9025.1|9028.1|9023.1|28
1613459400000|2021-02-16 07:10:00|9029.7|9024.7|9030|9025|9031.5|9026.5|9029.2|9024.2|176
1613459700000|2021-02-16 07:15:00|9029.9|9024.9|9031.6|9026.6|9031.6|9026.6|9029.8|9024.8|35
1613460000000|2021-02-16 07:20:00|9031.7|9026.7|9034.3|9029.3|9034.6|9029.6|9031.6|9026.6|86
1613460300000|2021-02-16 07:25:00|9034.1|9029.1|9034.6|9029.6|9036.1|9031.1|9033.6|9028.6|63
1613460600000|2021-02-16 07:30:00|9034.7|9029.7|9034.6|9029.6|9036.6|9031.6|9034.6|9029.6|49
1613460900000|2021-02-16 07:35:00|9034.7|9029.7|9035.1|9030.1|9035.4|9030.4|9033.4|9028.4|31
1613461200000|2021-02-16 07:40:00|9035|9030|9035.1|9030.1|9035.8|9030.8|9034.6|9029.6|23
1613461500000|2021-02-16 07:45:00|9035.2|9030.2|9036.4|9031.4|9037.1|9032.1|9034.7|9029.7|76
1613461800000|2021-02-16 07:50:00|9036.1|9031.1|9034.7|9029.7|9036.6|9031.6|9034.6|9029.6|24
1613462100000|2021-02-16 07:55:00|9034.9|9029.9|9036.1|9031.1|9036.6|9031.6|9034.9|9029.9|51
1613462400000|2021-02-16 08:00:00|9036.2|9031.2|9034.6|9029.6|9036.6|9031.6|9031.1|9026.1|123
1613462700000|2021-02-16 08:05:00|9034.7|9029.7|9032.6|9027.6|9035.1|9030.1|9032.1|9027.1|47
1613463000000|2021-02-16 08:10:00|9032.1|9027.1|9029.6|9024.6|9033.6|9028.6|9028.8|9023.8|135
1613463300000|2021-02-16 08:15:00|9029.5|9024.5|9033.8|9028.8|9033.8|9028.8|9029.5|9024.5|79
1613463600000|2021-02-16 08:20:00|9033.6|9028.6|9031.1|9026.1|9034.1|9029.1|9031.1|9026.1|278
1613463900000|2021-02-16 08:25:00|9031|9026|9028.3|9023.3|9031.1|9026.1|9027.3|9022.3|49
1613464200000|2021-02-16 08:30:00|9028.6|9023.6|9024|9019|9029.3|9024.3|9023.8|9018.8|127
1613464500000|2021-02-16 08:35:00|9023.8|9018.8|9026.1|9021.1|9027.6|9022.6|9022.6|9017.6|509
1613464800000|2021-02-16 08:40:00|9026.2|9021.2|9025.7|9020.7|9027.1|9022.1|9024.6|9019.6|61
1613465100000|2021-02-16 08:45:00|9025.6|9020.6|9024.6|9019.6|9026|9021|9024.2|9019.2|45
1613465400000|2021-02-16 08:50:00|9024.9|9019.9|9024|9019|9025.1|9020.1|9023.6|9018.6|41
1613465700000|2021-02-16 08:55:00|9024.1|9019.1|9020.5|9015.5|9025.1|9020.1|9019.1|9014.1|120
1613466000000|2021-02-16 09:00:00|9020.6|9015.6|9023.8|9018.8|9024.1|9019.1|9020.1|9015.1|124
1613466300000|2021-02-16 09:05:00|9023.6|9018.6|9024.6|9019.6|9025.6|9020.6|9022.6|9017.6|99
1613466600000|2021-02-16 09:10:00|9024.9|9019.9|9022.6|9017.6|9025.1|9020.1|9022.1|9017.1|59
1613466900000|2021-02-16 09:15:00|9022.9|9017.9|9021|9016|9023.1|9018.1|9020.6|9015.6|66
1613467200000|2021-02-16 09:20:00|9021.1|9016.1|9023.5|9018.5|9024.6|9019.6|9019.8|9014.8|118
1613467500000|2021-02-16 09:25:00|9023.6|9018.6|9022.1|9017.1|9024.2|9019.2|9021.1|9016.1|24
1613467800000|2021-02-16 09:30:00|9022.2|9017.2|9024.3|9019.3|9025.2|9020.2|9022.2|9017.2|83
1613468100000|2021-02-16 09:35:00|9024.6|9019.6|9023.1|9018.1|9025.2|9020.2|9022.6|9017.6|110
1613468400000|2021-02-16 09:40:00|9023.2|9018.2|9021.6|9016.6|9023.6|9018.6|9020.6|9015.6|21
1613468700000|2021-02-16 09:45:00|9021.4|9016.4|9020.1|9015.1|9022.2|9017.2|9019.6|9014.6|25
1613469000000|2021-02-16 09:50:00|9020|9015|9021.1|9016.1|9022.1|9017.1|9019.6|9014.6|38
1613469300000|2021-02-16 09:55:00|9021.4|9016.4|9020.8|9015.8|9021.6|9016.6|9020.6|9015.6|60
1613469600000|2021-02-16 10:00:00|9020.6|9015.6|9021.1|9016.1|9022.1|9017.1|9018.8|9013.8|57
1613469900000|2021-02-16 10:05:00|9020.9|9015.9|9020.6|9015.6|9022.9|9017.9|9020.1|9015.1|76
1613470200000|2021-02-16 10:10:00|9020.7|9015.7|9020.6|9015.6|9021.1|9016.1|9019.1|9014.1|31
1613470500000|2021-02-16 10:15:00|9020.4|9015.4|9020.4|9015.4|9020.6|9015.6|9019.1|9014.1|26
1613470800000|2021-02-16 10:20:00|9020.2|9015.2|9019.1|9014.1|9020.6|9015.6|9019.1|9014.1|29
1613471100000|2021-02-16 10:25:00|9019.3|9014.3|9018.1|9013.1|9019.3|9014.3|9018|9013|74
1613471400000|2021-02-16 10:30:00|9018.2|9013.2|9017.1|9012.1|9018.6|9013.6|9016.6|9011.6|106
1613471700000|2021-02-16 10:35:00|9016.7|9011.7|9017.1|9012.1|9017.6|9012.6|9016.6|9011.6|55
1613472000000|2021-02-16 10:40:00|9016.9|9011.9|9012.7|9007.7|9017.6|9012.6|9012.6|9007.6|167
1613472300000|2021-02-16 10:45:00|9012.9|9007.9|9011.9|9006.9|9013.1|9008.1|9011.6|9006.6|126
1613472600000|2021-02-16 10:50:00|9012|9007|9014.1|9009.1|9014.1|9009.1|9011.6|9006.6|232
1613472900000|2021-02-16 10:55:00|9014.3|9009.3|9014|9009|9014.6|9009.6|9013.6|9008.6|57
1613473200000|2021-02-16 11:00:00|9014.1|9009.1|9013.1|9008.1|9014.6|9009.6|9012.6|9007.6|30
1613473500000|2021-02-16 11:05:00|9013.2|9008.2|9012.6|9007.6|9014.6|9009.6|9012.6|9007.6|29
1613473800000|2021-02-16 11:10:00|9012.5|9007.5|9011.1|9006.1|9012.6|9007.6|9010.6|9005.6|68
1613474100000|2021-02-16 11:15:00|9010.8|9005.8|9012.6|9007.6|9013.1|9008.1|9010.7|9005.7|35
1613474400000|2021-02-16 11:20:00|9012.7|9007.7|9012.1|9007.1|9013.6|9008.6|9011.9|9006.9|36
1613474700000|2021-02-16 11:25:00|9011.9|9006.9|9013.1|9008.1|9013.1|9008.1|9011.6|9006.6|26
1613475000000|2021-02-16 11:30:00|9013|9008|9014.1|9009.1|9014.6|9009.6|9012.6|9007.6|85
1613475300000|2021-02-16 11:35:00|9014.3|9009.3|9014|9009|9014.6|9009.6|9013.6|9008.6|46
1613475600000|2021-02-16 11:40:00|9014.1|9009.1|9014.9|9009.9|9015.1|9010.1|9013.6|9008.6|23
1613475900000|2021-02-16 11:45:00|9014.8|9009.8|9015.1|9010.1|9015.6|9010.6|9013.3|9008.3|34
1613476200000|2021-02-16 11:50:00|9015.3|9010.3|9013.7|9008.7|9015.6|9010.6|9013.6|9008.6|67
1613476500000|2021-02-16 11:55:00|9013.9|9008.9|9015.3|9010.3|9015.6|9010.6|9013.6|9008.6|50
1613476800000|2021-02-16 12:00:00|9015.6|9010.6|9014.1|9009.1|9015.6|9010.6|9013.6|9008.6|73
1613477100000|2021-02-16 12:05:00|9013.9|9008.9|9014.8|9009.8|9015.5|9010.5|9013.6|9008.6|96
1613477400000|2021-02-16 12:10:00|9014.6|9009.6|9015.3|9010.3|9016.1|9011.1|9014.5|9009.5|27
1613477700000|2021-02-16 12:15:00|9015.1|9010.1|9013.6|9008.6|9015.1|9010.1|9013.6|9008.6|80
1613478000000|2021-02-16 12:20:00|9013.9|9008.9|9014.1|9009.1|9014.1|9009.1|9013.2|9008.2|22
1613478300000|2021-02-16 12:25:00|9014.6|9009.6|9015.1|9010.1|9015.6|9010.6|9014.1|9009.1|49
1613478600000|2021-02-16 12:30:00|9015.2|9010.2|9016.6|9011.6|9016.6|9011.6|9014.6|9009.6|43
1613478900000|2021-02-16 12:35:00|9016.5|9011.5|9017.5|9012.5|9017.8|9012.8|9016.1|9011.1|56
1613479200000|2021-02-16 12:40:00|9017.4|9012.4|9018.6|9013.6|9019.1|9014.1|9017.2|9012.2|296
1613479500000|2021-02-16 12:45:00|9018.5|9013.5|9023.6|9018.6|9024|9019|9017.7|9012.7|146
1613479800000|2021-02-16 12:50:00|9023.7|9018.7|9025.5|9020.5|9025.8|9020.8|9022.6|9017.6|311
1613480100000|2021-02-16 12:55:00|9025.2|9020.2|9026.3|9021.3|9027.3|9022.3|9024.5|9019.5|258
1613480400000|2021-02-16 13:00:00|9026.4|9021.4|9029.6|9024.6|9029.9|9024.9|9025.7|9020.7|72
1613480700000|2021-02-16 13:05:00|9029.8|9024.8|9028.3|9023.3|9029.9|9024.9|9026.6|9021.6|76
1613481000000|2021-02-16 13:10:00|9028.6|9023.6|9031.1|9026.1|9032.6|9027.6|9028.1|9023.1|145
1613481300000|2021-02-16 13:15:00|9030.9|9025.9|9031.3|9026.3|9032.4|9027.4|9030.6|9025.6|49
1613481600000|2021-02-16 13:20:00|9031.6|9026.6|9036.1|9031.1|9037.4|9032.4|9031|9026|304
1613481900000|2021-02-16 13:25:00|9036.2|9031.2|9037.2|9032.2|9038|9033|9035.1|9030.1|136
1613482200000|2021-02-16 13:30:00|9036.9|9031.9|9044.3|9039.3|9046.8|9041.8|9036.9|9031.9|291
1613482500000|2021-02-16 13:35:00|9044.8|9039.8|9045.6|9040.6|9045.9|9040.9|9041.3|9036.3|267
1613482800000|2021-02-16 13:40:00|9045.7|9040.7|9046.6|9041.6|9048.3|9043.3|9045.6|9040.6|202
1613483100000|2021-02-16 13:45:00|9046.7|9041.7|9047.4|9042.4|9051.3|9046.3|9046.7|9041.7|239
1613483400000|2021-02-16 13:50:00|9047.6|9042.6|9048.9|9043.9|9049.9|9044.9|9047.6|9042.6|109
1613483700000|2021-02-16 13:55:00|9048.8|9043.8|9054.3|9049.3|9055.6|9050.6|9048.8|9043.8|204
1613484000000|2021-02-16 14:00:00|9054.4|9049.4|9054.9|9049.9|9059.1|9054.1|9053.8|9048.8|309
1613484300000|2021-02-16 14:05:00|9055.3|9050.3|9051.8|9046.8|9056.7|9051.7|9050.4|9045.4|174
1613484600000|2021-02-16 14:10:00|9052.1|9047.1|9053.8|9048.8|9055.6|9050.6|9051.9|9046.9|71
1613484900000|2021-02-16 14:15:00|9053.9|9048.9|9053.9|9048.9|9056.6|9051.6|9051.4|9046.4|228
1613485200000|2021-02-16 14:20:00|9054.3|9049.3|9054.1|9049.1|9056.6|9051.6|9053.4|9048.4|100
1613485500000|2021-02-16 14:25:00|9054.3|9049.3|9057.4|9052.4|9059.1|9054.1|9054.3|9049.3|129
1613485800000|2021-02-16 14:30:00|9057.3|9052.3|9054.9|9049.9|9058.1|9053.1|9053.7|9048.7|206
1613486100000|2021-02-16 14:35:00|9054.8|9049.8|9057.1|9052.1|9058.9|9053.9|9054.6|9049.6|342
1613486400000|2021-02-16 14:40:00|9057.3|9052.3|9054.8|9049.8|9059.1|9054.1|9052.8|9047.8|298
1613486700000|2021-02-16 14:45:00|9055.1|9050.1|9062.1|9057.1|9062.3|9057.3|9055.1|9050.1|313
1613487000000|2021-02-16 14:50:00|9062.4|9057.4|9059.3|9054.3|9063.6|9058.6|9057.6|9052.6|166
1613487300000|2021-02-16 14:55:00|9059.1|9054.1|9062.4|9057.4|9062.6|9057.6|9058.5|9053.5|97
1613487600000|2021-02-16 15:00:00|9062.6|9057.6|9057.9|9052.9|9062.6|9057.6|9057.3|9052.3|175
1613487900000|2021-02-16 15:05:00|9058.1|9053.1|9054|9049|9058.6|9053.6|9053.1|9048.1|150
1613488200000|2021-02-16 15:10:00|9054.1|9049.1|9051.8|9046.8|9055.2|9050.2|9051.8|9046.8|108
1613488500000|2021-02-16 15:15:00|9052.1|9047.1|9053.8|9048.8|9055.8|9050.8|9050.6|9045.6|267
1613488800000|2021-02-16 15:20:00|9053.9|9048.9|9049.8|9044.8|9054.1|9049.1|9049.3|9044.3|176
1613489100000|2021-02-16 15:25:00|9049.7|9044.7|9051.3|9046.3|9053.1|9048.1|9049.3|9044.3|110
1613489400000|2021-02-16 15:30:00|9051.2|9046.2|9049|9044|9053.3|9048.3|9048.8|9043.8|152
1613489700000|2021-02-16 15:35:00|9048.8|9043.8|9049.8|9044.8|9051.3|9046.3|9048|9043|161
1613490000000|2021-02-16 15:40:00|9049.7|9044.7|9052.5|9047.5|9053.4|9048.4|9048.8|9043.8|186
1613490300000|2021-02-16 15:45:00|9052.3|9047.3|9055.3|9050.3|9055.9|9050.9|9051.8|9046.8|119
1613490600000|2021-02-16 15:50:00|9054.9|9049.9|9054.6|9049.6|9055.1|9050.1|9052.3|9047.3|92
1613490900000|2021-02-16 15:55:00|9054.4|9049.4|9044.7|9039.7|9054.6|9049.6|9044.3|9039.3|354
1613491200000|2021-02-16 16:00:00|9044.8|9039.8|9043.3|9038.3|9045.6|9040.6|9042.3|9037.3|222
1613491500000|2021-02-16 16:05:00|9043.4|9038.4|9049.6|9044.6|9049.6|9044.6|9043.3|9038.3|474
1613491800000|2021-02-16 16:10:00|9049.4|9044.4|9050.9|9045.9|9051.1|9046.1|9048.8|9043.8|68
1613492100000|2021-02-16 16:15:00|9050.8|9045.8|9051.8|9046.8|9052.6|9047.6|9050.3|9045.3|82
1613492400000|2021-02-16 16:20:00|9051.1|9046.1|9053.6|9048.6|9053.6|9048.6|9050.9|9045.9|78
1613492700000|2021-02-16 16:25:00|9053.1|9048.1|9053.6|9048.6|9054.1|9049.1|9052.6|9047.6|42
1613493000000|2021-02-16 16:30:00|9053.7|9048.7|9051.1|9046.1|9055.6|9050.6|9051.1|9046.1|120
1613493300000|2021-02-16 16:35:00|9051.4|9046.4|9049.6|9044.6|9052.6|9047.6|9049.6|9044.6|58
1613493600000|2021-02-16 16:40:00|9049.7|9044.7|9051.9|9046.9|9052.6|9047.6|9049.6|9044.6|33
1613493900000|2021-02-16 16:45:00|9052.1|9047.1|9055.3|9050.3|9055.6|9050.6|9051.9|9046.9|127
1613494200000|2021-02-16 16:50:00|9055.1|9050.1|9056.1|9051.1|9056.6|9051.6|9054.6|9049.6|75
1613494500000|2021-02-16 16:55:00|9055.9|9050.9|9055.6|9050.6|9056.7|9051.7|9054.6|9049.6|79
1613494800000|2021-02-16 17:00:00|9056.1|9051.1|9055.3|9050.3|9056.1|9051.1|9054.1|9049.1|60
1613495100000|2021-02-16 17:05:00|9055.6|9050.6|9058.3|9053.3|9058.3|9053.3|9054.6|9049.6|81
1613495400000|2021-02-16 17:10:00|9058.2|9053.2|9057.3|9052.3|9058.7|9053.7|9055.3|9050.3|127
1613495700000|2021-02-16 17:15:00|9057.1|9052.1|9058.4|9053.4|9059.1|9054.1|9057.1|9052.1|107
1613496000000|2021-02-16 17:20:00|9058.6|9053.6|9057.9|9052.9|9058.6|9053.6|9057.1|9052.1|54
1613496300000|2021-02-16 17:25:00|9058.1|9053.1|9055.9|9050.9|9058.7|9053.7|9055.6|9050.6|48
1613496600000|2021-02-16 17:30:00|9056.1|9051.1|9055.4|9050.4|9056.6|9051.6|9055.1|9050.1|59
1613496900000|2021-02-16 17:35:00|9055.6|9050.6|9057.3|9052.3|9058.1|9053.1|9055.1|9050.1|46
1613497200000|2021-02-16 17:40:00|9057.1|9052.1|9057.4|9052.4|9058.1|9053.1|9056.6|9051.6|56
1613497500000|2021-02-16 17:45:00|9057.5|9052.5|9057.1|9052.1|9057.7|9052.7|9056.6|9051.6|19
1613497800000|2021-02-16 17:50:00|9056.8|9051.8|9056.4|9051.4|9057.2|9052.2|9055.7|9050.7|42
1613498100000|2021-02-16 17:55:00|9056.1|9051.1|9054.9|9049.9|9056.6|9051.6|9054.6|9049.6|63
1613498400000|2021-02-16 18:00:00|9055.1|9050.1|9053.3|9048.3|9055.6|9050.6|9053.1|9048.1|35
1613498700000|2021-02-16 18:05:00|9053.1|9048.1|9053.1|9048.1|9053.7|9048.7|9052.4|9047.4|25
1613499000000|2021-02-16 18:10:00|9052.9|9047.9|9052.6|9047.6|9053.1|9048.1|9052.6|9047.6|12
1613499300000|2021-02-16 18:15:00|9052.5|9047.5|9052.1|9047.1|9052.6|9047.6|9051.6|9046.6|85
1613499600000|2021-02-16 18:20:00|9052|9047|9051.6|9046.6|9052.6|9047.6|9051.6|9046.6|49
1613499900000|2021-02-16 18:25:00|9051.9|9046.9|9052.6|9047.6|9052.9|9047.9|9051.6|9046.6|60
1613500200000|2021-02-16 18:30:00|9052.9|9047.9|9052.9|9047.9|9053.1|9048.1|9052.6|9047.6|15
1613500500000|2021-02-16 18:35:00|9053.1|9048.1|9052.6|9047.6|9053.1|9048.1|9052.6|9047.6|10
1613500800000|2021-02-16 18:40:00|9052.3|9047.3|9052.1|9047.1|9052.5|9047.5|9052.1|9047.1|21
1613501100000|2021-02-16 18:45:00|9051.6|9046.6|9051.1|9046.1|9052.1|9047.1|9051.1|9046.1|31
1613501400000|2021-02-16 18:50:00|9051.4|9046.4|9050.1|9045.1|9051.4|9046.4|9049.6|9044.6|48
1613501700000|2021-02-16 18:55:00|9050.2|9045.2|9051.9|9046.9|9052.6|9047.6|9050.1|9045.1|40
1613502000000|2021-02-16 19:00:00|9052.1|9047.1|9052.1|9047.1|9052.6|9047.6|9051.6|9046.6|51
1613502300000|2021-02-16 19:05:00|9051.6|9046.6|9052.6|9047.6|9052.7|9047.7|9051.6|9046.6|53
1613502600000|2021-02-16 19:10:00|9052.1|9047.1|9052.8|9047.8|9052.8|9047.8|9052.1|9047.1|18
1613502900000|2021-02-16 19:15:00|9053.1|9048.1|9054.1|9049.1|9054.1|9049.1|9053.1|9048.1|53
1613503200000|2021-02-16 19:20:00|9053.9|9048.9|9051.9|9046.9|9053.9|9048.9|9051.4|9046.4|35
1613503500000|2021-02-16 19:25:00|9051.7|9046.7|9051.6|9046.6|9052.2|9047.2|9051.3|9046.3|29
1613503800000|2021-02-16 19:30:00|9051.7|9046.7|9051.1|9046.1|9052.2|9047.2|9051.1|9046.1|67
1613504100000|2021-02-16 19:35:00|9051.2|9046.2|9051.8|9046.8|9052.1|9047.1|9051.1|9046.1|18
1613504400000|2021-02-16 19:40:00|9051.6|9046.6|9051.6|9046.6|9051.9|9046.9|9051.6|9046.6|19
1613504700000|2021-02-16 19:45:00|9051.5|9046.5|9051.1|9046.1|9052.1|9047.1|9051.1|9046.1|25
1613505000000|2021-02-16 19:50:00|9051.2|9046.2|9051.9|9046.9|9052.1|9047.1|9051.1|9046.1|25
1613505300000|2021-02-16 19:55:00|9051.6|9046.6|9050.6|9045.6|9052.2|9047.2|9050.1|9045.1|125
1613505600000|2021-02-16 20:00:00|9050.3|9045.3|9050.4|9045.4|9051.6|9046.6|9050.1|9045.1|65
1613505900000|2021-02-16 20:05:00|9050.3|9045.3|9051.1|9046.1|9051.1|9046.1|9050.1|9045.1|32
1613506200000|2021-02-16 20:10:00|9051|9046|9051.6|9046.6|9052.2|9047.2|9050.9|9045.9|12
1613506500000|2021-02-16 20:15:00|9051.7|9046.7|9052.2|9047.2|9052.4|9047.4|9051.6|9046.6|21
1613506800000|2021-02-16 20:20:00|9052.1|9047.1|9051.1|9046.1|9052.2|9047.2|9051.1|9046.1|17
1613507100000|2021-02-16 20:25:00|9050.9|9045.9|9050.6|9045.6|9051.1|9046.1|9050.6|9045.6|42
1613507400000|2021-02-16 20:30:00|9050.7|9045.7|9050.6|9045.6|9051.4|9046.4|9050.6|9045.6|44
1613507700000|2021-02-16 20:35:00|9050.7|9045.7|9051.6|9046.6|9051.7|9046.7|9050.6|9045.6|15
1613508000000|2021-02-16 20:40:00|9051.5|9046.5|9050.9|9045.9|9051.6|9046.6|9050.6|9045.6|63
1613508300000|2021-02-16 20:45:00|9050.7|9045.7|9050.1|9045.1|9051|9046|9050.1|9045.1|21
1613508600000|2021-02-16 20:50:00|9049.9|9044.9|9052.6|9047.6|9052.6|9047.6|9049.6|9044.6|63
1613508900000|2021-02-16 20:55:00|9053.1|9048.1|9053.4|9048.4|9054.1|9049.1|9052.6|9047.6|91
1613509200000|2021-02-16 21:00:00|9053.3|9048.3|9053.6|9048.6|9053.6|9048.6|9052.6|9047.6|25
1613509500000|2021-02-16 21:05:00|9053.9|9048.9|9053.6|9048.6|9054.1|9049.1|9053.1|9048.1|24
1613509800000|2021-02-16 21:10:00|9053.7|9048.7|9054.6|9049.6|9054.6|9049.6|9053.6|9048.6|7
1613510100000|2021-02-16 21:15:00|9055.1|9050.1|9056|9051|9056.1|9051.1|9054.9|9049.9|43
1613510400000|2021-02-16 21:20:00|9056.3|9051.3|9057|9052|9057|9052|9056.3|9051.3|1
1613510700000|2021-02-16 21:25:00|9057.2|9052.2|9057.6|9052.6|9057.6|9052.6|9056.8|9051.8|25
1613511000000|2021-02-16 21:30:00|9057.8|9052.8|9057.6|9052.6|9058.1|9053.1|9057.3|9052.3|21
1613511300000|2021-02-16 21:35:00|9057.8|9052.8|9057.5|9052.5|9057.8|9052.8|9057.5|9052.5|18
1613511600000|2021-02-16 21:40:00|9057.7|9052.7|9057.6|9052.6|9058.1|9053.1|9057.2|9052.2|80
1613511900000|2021-02-16 21:45:00|9058|9053|9057.6|9052.6|9058.1|9053.1|9057.5|9052.5|18
1613512200000|2021-02-16 21:50:00|9057.5|9052.5|9057.9|9052.9|9058.1|9053.1|9057.3|9052.3|25
1613512500000|2021-02-16 21:55:00|9058.1|9053.1|9058.9|9051.9|9059.1|9054.1|9057.2|9051.9|44
1613523600000|2021-02-17 01:00:00|9072.1|9067.1|9074.3|9069.3|9074.3|9069.3|9070.6|9065.6|206
1613523900000|2021-02-17 01:05:00|9074.6|9069.6|9075.1|9070.1|9076.1|9071.1|9072.9|9067.9|116
1613524200000|2021-02-17 01:10:00|9075|9070|9072.1|9067.1|9075.1|9070.1|9072.1|9067.1|41
1613524500000|2021-02-17 01:15:00|9071.8|9066.8|9071.1|9066.1|9072.1|9067.1|9070.1|9065.1|47
1613524800000|2021-02-17 01:20:00|9070.9|9065.9|9071.6|9066.6|9072.2|9067.2|9070.6|9065.6|77
1613525100000|2021-02-17 01:25:00|9071.8|9066.8|9071.9|9066.9|9072.1|9067.1|9070.9|9065.9|33
1613525400000|2021-02-17 01:30:00|9072.1|9067.1|9071|9066|9072.3|9067.3|9071|9066|31
1613525700000|2021-02-17 01:35:00|9070.6|9065.6|9070.1|9065.1|9071.1|9066.1|9070|9065|39
1613526000000|2021-02-17 01:40:00|9070|9065|9068.2|9063.2|9070|9065|9068.2|9063.2|48
1613526300000|2021-02-17 01:45:00|9068.4|9063.4|9068.1|9063.1|9069.6|9064.6|9068.1|9063.1|39
1613526600000|2021-02-17 01:50:00|9068.2|9063.2|9068.2|9063.2|9068.6|9063.6|9066.2|9061.2|13
1613526900000|2021-02-17 01:55:00|9068.4|9063.4|9068.1|9063.1|9068.6|9063.6|9067.6|9062.6|13
1613527200000|2021-02-17 02:00:00|9068|9063|9067.1|9062.1|9068|9063|9066.6|9061.6|47
1613527500000|2021-02-17 02:05:00|9067.4|9062.4|9065.6|9060.6|9067.4|9062.4|9064.6|9059.6|47
1613527800000|2021-02-17 02:10:00|9065.9|9060.9|9066.6|9061.6|9068.4|9063.4|9065.6|9060.6|18
1613528100000|2021-02-17 02:15:00|9066.5|9061.5|9065.1|9060.1|9066.6|9061.6|9064.6|9059.6|43
1613528400000|2021-02-17 02:20:00|9065|9060|9064.1|9059.1|9065.1|9060.1|9062.5|9057.5|47
1613528700000|2021-02-17 02:25:00|9064.6|9059.6|9066|9061|9066.1|9061.1|9064.1|9059.1|39
1613529000000|2021-02-17 02:30:00|9065.9|9060.9|9064.6|9059.6|9066.1|9061.1|9064.6|9059.6|13
1613529300000|2021-02-17 02:35:00|9064.7|9059.7|9064.4|9059.4|9065.6|9060.6|9063.9|9058.9|26
1613529600000|2021-02-17 02:40:00|9064.6|9059.6|9063.6|9058.6|9065.1|9060.1|9063.1|9058.1|6
1613529900000|2021-02-17 02:45:00|9063.5|9058.5|9063.6|9058.6|9064.1|9059.1|9063|9058|25
1613530200000|2021-02-17 02:50:00|9063.5|9058.5|9063.9|9058.9|9064.1|9059.1|9062.6|9057.6|19
1613530500000|2021-02-17 02:55:00|9064.1|9059.1|9064.6|9059.6|9065.1|9060.1|9063.6|9058.6|36
1613530800000|2021-02-17 03:00:00|9064.4|9059.4|9065.3|9060.3|9065.6|9060.6|9064.1|9059.1|26
1613531100000|2021-02-17 03:05:00|9065.1|9060.1|9065|9060|9065.6|9060.6|9064.6|9059.6|14
1613531400000|2021-02-17 03:10:00|9064.8|9059.8|9064.6|9059.6|9064.9|9059.9|9064.1|9059.1|14
1613531700000|2021-02-17 03:15:00|9064.5|9059.5|9065.9|9060.9|9066.1|9061.1|9064.4|9059.4|30
1613532000000|2021-02-17 03:20:00|9066.1|9061.1|9067.1|9062.1|9067.6|9062.6|9065.9|9060.9|146
1613532300000|2021-02-17 03:25:00|9067|9062|9067.4|9062.4|9068.1|9063.1|9066.6|9061.6|26
1613532600000|2021-02-17 03:30:00|9067.6|9062.6|9070.1|9065.1|9070.1|9065.1|9067.6|9062.6|113
1613532900000|2021-02-17 03:35:00|9070.2|9065.2|9069.1|9064.1|9070.6|9065.6|9069.1|9064.1|27
1613533200000|2021-02-17 03:40:00|9069|9064|9069.1|9064.1|9070.5|9065.5|9068.9|9063.9|33
1613533500000|2021-02-17 03:45:00|9069|9064|9068.1|9063.1|9069.1|9064.1|9067.6|9062.6|11
1613533800000|2021-02-17 03:50:00|9068.4|9063.4|9068.6|9063.6|9068.6|9063.6|9067.6|9062.6|10
1613534100000|2021-02-17 03:55:00|9068.5|9063.5|9067.1|9062.1|9068.5|9063.5|9066.6|9061.6|11
1613534400000|2021-02-17 04:00:00|9067.2|9062.2|9067.6|9062.6|9067.6|9062.6|9066.9|9061.9|10
1613534700000|2021-02-17 04:05:00|9068.1|9063.1|9066.1|9061.1|9068.1|9063.1|9066.1|9061.1|21
1613535000000|2021-02-17 04:10:00|9066.4|9061.4|9065.1|9060.1|9066.6|9061.6|9065.1|9060.1|11
1613535300000|2021-02-17 04:15:00|9065.2|9060.2|9066.1|9061.1|9066.1|9061.1|9065.2|9060.2|6
1613535600000|2021-02-17 04:20:00|9066|9061|9066.1|9061.1|9066.4|9061.4|9065.6|9060.6|10
1613535900000|2021-02-17 04:25:00|9065.8|9060.8|9066.6|9061.6|9067.1|9062.1|9065.8|9060.8|22
1613536200000|2021-02-17 04:30:00|9066.7|9061.7|9067.1|9062.1|9067.6|9062.6|9066.6|9061.6|21
1613536500000|2021-02-17 04:35:00|9067|9062|9067.1|9062.1|9067.1|9062.1|9066.6|9061.6|6
1613536800000|2021-02-17 04:40:00|9066.9|9061.9|9065.4|9060.4|9066.9|9061.9|9064.6|9059.6|23
1613537100000|2021-02-17 04:45:00|9065.5|9060.5|9064.1|9059.1|9065.6|9060.6|9064.1|9059.1|11
1613537400000|2021-02-17 04:50:00|9064.2|9059.2|9064.1|9059.1|9064.2|9059.2|9063.8|9058.8|16
1613537700000|2021-02-17 04:55:00|9064|9059|9064.4|9059.4|9065.1|9060.1|9063.8|9058.8|37
1613538000000|2021-02-17 05:00:00|9064.6|9059.6|9063.8|9058.8|9065.1|9060.1|9063.5|9058.5|29
1613538300000|2021-02-17 05:05:00|9062.8|9057.8|9063.4|9058.4|9063.6|9058.6|9062.6|9057.6|17
1613538600000|2021-02-17 05:10:00|9063.6|9058.6|9064.1|9059.1|9064.1|9059.1|9063.6|9058.6|22
1613538900000|2021-02-17 05:15:00|9063.8|9058.8|9063.9|9058.9|9064.6|9059.6|9063.6|9058.6|28
1613539200000|2021-02-17 05:20:00|9064.1|9059.1|9062.1|9057.1|9064.1|9059.1|9061.6|9056.6|19
1613539500000|2021-02-17 05:25:00|9062.3|9057.3|9062.6|9057.6|9063.1|9058.1|9062|9057|52
1613539800000|2021-02-17 05:30:00|9062.4|9057.4|9062.6|9057.6|9063.1|9058.1|9061.8|9056.8|9
1613540100000|2021-02-17 05:35:00|9062.4|9057.4|9063.4|9058.4|9063.6|9058.6|9061.9|9056.9|12
1613540400000|2021-02-17 05:40:00|9063.6|9058.6|9063.1|9058.1|9064.6|9059.6|9063.1|9058.1|63
1613540700000|2021-02-17 05:45:00|9063.4|9058.4|9063.6|9058.6|9064.6|9059.6|9063.1|9058.1|29
1613541000000|2021-02-17 05:50:00|9063.5|9058.5|9063.6|9058.6|9064.6|9059.6|9063.1|9058.1|11
1613541300000|2021-02-17 05:55:00|9063.7|9058.7|9063.6|9058.6|9064.9|9059.9|9063.4|9058.4|12
1613541600000|2021-02-17 06:00:00|9063.7|9058.7|9065.9|9060.9|9066.1|9061.1|9063.6|9058.6|20
1613541900000|2021-02-17 06:05:00|9066.1|9061.1|9067.6|9062.6|9067.6|9062.6|9065.6|9060.6|49
1613542200000|2021-02-17 06:10:00|9067.5|9062.5|9068|9063|9068.1|9063.1|9067.1|9062.1|21
1613542500000|2021-02-17 06:15:00|9067.9|9062.9|9069.1|9064.1|9069.1|9064.1|9067.5|9062.5|25
1613542800000|2021-02-17 06:20:00|9069.3|9064.3|9070.1|9065.1|9070.1|9065.1|9068.6|9063.6|53
1613543100000|2021-02-17 06:25:00|9070|9065|9067.3|9062.3|9070.1|9065.1|9067.3|9062.3|22
1613543400000|2021-02-17 06:30:00|9067.1|9062.1|9068.1|9063.1|9068.1|9063.1|9067|9062|28
1613543700000|2021-02-17 06:35:00|9068|9063|9068.3|9063.3|9068.6|9063.6|9067.5|9062.5|18
1613544000000|2021-02-17 06:40:00|9068.1|9063.1|9066.8|9061.8|9069.1|9064.1|9066.6|9061.6|23
1613544300000|2021-02-17 06:45:00|9066.6|9061.6|9067.1|9062.1|9067.6|9062.6|9066.1|9061.1|20
1613544600000|2021-02-17 06:50:00|9067.4|9062.4|9067.6|9062.6|9068.1|9063.1|9067.1|9062.1|22
1613544900000|2021-02-17 06:55:00|9068|9063|9068.1|9063.1|9068.1|9063.1|9067.3|9062.3|20
1613545200000|2021-02-17 07:00:00|9068.2|9063.2|9072.4|9067.4|9073.9|9068.9|9068.1|9063.1|125
1613545500000|2021-02-17 07:05:00|9072.6|9067.6|9073.4|9068.4|9073.6|9068.6|9071.9|9066.9|39
1613545800000|2021-02-17 07:10:00|9073.3|9068.3|9073|9068|9074.6|9069.6|9072.3|9067.3|40
1613546100000|2021-02-17 07:15:00|9072.9|9067.9|9076.4|9071.4|9077.3|9072.3|9072.9|9067.9|70
1613546400000|2021-02-17 07:20:00|9076.3|9071.3|9076.1|9071.1|9076.6|9071.6|9075.1|9070.1|21
1613546700000|2021-02-17 07:25:00|9076.2|9071.2|9076.6|9071.6|9077.6|9072.6|9075.6|9070.6|120
1613547000000|2021-02-17 07:30:00|9076.4|9071.4|9078.6|9073.6|9079.6|9074.6|9076.4|9071.4|322
1613547300000|2021-02-17 07:35:00|9078.1|9073.1|9077.8|9072.8|9078.6|9073.6|9076.8|9071.8|47
1613547600000|2021-02-17 07:40:00|9077.6|9072.6|9075.1|9070.1|9079.1|9074.1|9075.1|9070.1|52
1613547900000|2021-02-17 07:45:00|9075.5|9070.5|9077.3|9072.3|9077.6|9072.6|9074.4|9069.4|76
1613548200000|2021-02-17 07:50:00|9077.1|9072.1|9079.1|9074.1|9079.6|9074.6|9076.3|9071.3|44
1613548500000|2021-02-17 07:55:00|9079.2|9074.2|9077.4|9072.4|9079.5|9074.5|9077.1|9072.1|54
1613548800000|2021-02-17 08:00:00|9077.6|9072.6|9080.1|9075.1|9082.1|9077.1|9075.6|9070.6|380
1613549100000|2021-02-17 08:05:00|9080|9075|9078.3|9073.3|9080.1|9075.1|9078.1|9073.1|146
1613549400000|2021-02-17 08:10:00|9078.1|9073.1|9076.6|9071.6|9078.6|9073.6|9074.6|9069.6|193
1613549700000|2021-02-17 08:15:00|9076.9|9071.9|9076.2|9071.2|9077.1|9072.1|9074.9|9069.9|88
1613550000000|2021-02-17 08:20:00|9076.4|9071.4|9073.1|9068.1|9076.6|9071.6|9072.2|9067.2|126
1613550300000|2021-02-17 08:25:00|9073.6|9068.6|9075.2|9070.2|9075.2|9070.2|9072.1|9067.1|40
1613550600000|2021-02-17 08:30:00|9075.6|9070.6|9074.6|9069.6|9075.8|9070.8|9074.1|9069.1|157
1613550900000|2021-02-17 08:35:00|9074.3|9069.3|9072.8|9067.8|9075.3|9070.3|9072.6|9067.6|98
1613551200000|2021-02-17 08:40:00|9072.9|9067.9|9074.3|9069.3|9076.9|9071.9|9072.7|9067.7|98
1613551500000|2021-02-17 08:45:00|9074.1|9069.1|9073.4|9068.4|9074.1|9069.1|9072.3|9067.3|88
1613551800000|2021-02-17 08:50:00|9073.6|9068.6|9077.3|9072.3|9079.3|9074.3|9073.6|9068.6|73
1613552100000|2021-02-17 08:55:00|9077.4|9072.4|9072.6|9067.6|9077.6|9072.6|9071.6|9066.6|78
1613552400000|2021-02-17 09:00:00|9072.5|9067.5|9072.8|9067.8|9075.8|9070.8|9072.3|9067.3|115
1613552700000|2021-02-17 09:05:00|9072.5|9067.5|9071.8|9066.8|9072.6|9067.6|9071.7|9066.7|43
1613553000000|2021-02-17 09:10:00|9071.7|9066.7|9069.1|9064.1|9072.7|9067.7|9068.8|9063.8|92
1613553300000|2021-02-17 09:15:00|9069.2|9064.2|9073.1|9068.1|9073.1|9068.1|9069.2|9064.2|51
1613553600000|2021-02-17 09:20:00|9073.2|9068.2|9073.8|9068.8|9074.2|9069.2|9073.1|9068.1|41
1613553900000|2021-02-17 09:25:00|9073.6|9068.6|9072.9|9067.9|9073.6|9068.6|9071.8|9066.8|52
1613554200000|2021-02-17 09:30:00|9073.1|9068.1|9076.6|9071.6|9078.6|9073.6|9073.1|9068.1|152
1613554500000|2021-02-17 09:35:00|9076.5|9071.5|9079.5|9074.5|9079.8|9074.8|9076.4|9071.4|65
1613554800000|2021-02-17 09:40:00|9079.3|9074.3|9081.7|9076.7|9082.8|9077.8|9079.3|9074.3|63
1613555100000|2021-02-17 09:45:00|9081.5|9076.5|9083.9|9078.9|9084.5|9079.5|9081.3|9076.3|93
1613555400000|2021-02-17 09:50:00|9084.3|9079.3|9080.6|9075.6|9084.8|9079.8|9080.5|9075.5|72
1613555700000|2021-02-17 09:55:00|9080.8|9075.8|9079.3|9074.3|9081.1|9076.1|9078.8|9073.8|208
1613556000000|2021-02-17 10:00:00|9079.6|9074.6|9082.5|9077.5|9082.7|9077.7|9079.6|9074.6|57
1613556300000|2021-02-17 10:05:00|9082.3|9077.3|9082.8|9077.8|9084.1|9079.1|9081.8|9076.8|39
1613556600000|2021-02-17 10:10:00|9082.7|9077.7|9081.3|9076.3|9083.6|9078.6|9081.3|9076.3|183
1613556900000|2021-02-17 10:15:00|9081.6|9076.6|9082.3|9077.3|9083|9078|9080.1|9075.1|125
1613557200000|2021-02-17 10:20:00|9082.4|9077.4|9082.8|9077.8|9083.1|9078.1|9081.8|9076.8|180
1613557500000|2021-02-17 10:25:00|9082.6|9077.6|9083.9|9078.9|9084.1|9079.1|9081.3|9076.3|117
1613557800000|2021-02-17 10:30:00|9084.1|9079.1|9084.1|9079.1|9084.1|9079.1|9082|9077|71
1613558100000|2021-02-17 10:35:00|9084.3|9079.3|9082.3|9077.3|9084.8|9079.8|9082.3|9077.3|25
1613558400000|2021-02-17 10:40:00|9082.5|9077.5|9081.3|9076.3|9083.3|9078.3|9080.8|9075.8|64
1613558700000|2021-02-17 10:45:00|9081.2|9076.2|9081.8|9076.8|9082.1|9077.1|9081.1|9076.1|49
1613559000000|2021-02-17 10:50:00|9081.9|9076.9|9082.6|9077.6|9082.6|9077.6|9081.3|9076.3|21
1613559300000|2021-02-17 10:55:00|9082.8|9077.8|9079.8|9074.8|9083.3|9078.3|9079.3|9074.3|49
1613559600000|2021-02-17 11:00:00|9079.9|9074.9|9080.5|9075.5|9080.8|9075.8|9079.6|9074.6|48
1613559900000|2021-02-17 11:05:00|9080.4|9075.4|9081.8|9076.8|9082.1|9077.1|9079.8|9074.8|203
1613560200000|2021-02-17 11:10:00|9082.1|9077.1|9080|9075|9082.6|9077.6|9079.4|9074.4|59
1613560500000|2021-02-17 11:15:00|9079.8|9074.8|9082.6|9077.6|9082.6|9077.6|9079.7|9074.7|27
1613560800000|2021-02-17 11:20:00|9082.7|9077.7|9084.1|9079.1|9084.3|9079.3|9082.6|9077.6|29
1613561100000|2021-02-17 11:25:00|9083.9|9078.9|9082.8|9077.8|9084.1|9079.1|9082.1|9077.1|58
1613561400000|2021-02-17 11:30:00|9082.3|9077.3|9083.8|9078.8|9084.1|9079.1|9082.3|9077.3|48
1613561700000|2021-02-17 11:35:00|9083.6|9078.6|9082.8|9077.8|9083.6|9078.6|9081.8|9076.8|49
1613562000000|2021-02-17 11:40:00|9083.1|9078.1|9084.9|9079.9|9086.1|9081.1|9082.8|9077.8|52
1613562300000|2021-02-17 11:45:00|9085.1|9080.1|9087.1|9082.1|9087.5|9082.5|9084.8|9079.8|87
1613562600000|2021-02-17 11:50:00|9086.9|9081.9|9086|9081|9087.3|9082.3|9084.7|9079.7|167
1613562900000|2021-02-17 11:55:00|9085.9|9080.9|9084.3|9079.3|9086.3|9081.3|9084.3|9079.3|51
1613563200000|2021-02-17 12:00:00|9084.5|9079.5|9083.9|9078.9|9085.1|9080.1|9083.6|9078.6|66
1613563500000|2021-02-17 12:05:00|9084.1|9079.1|9087.4|9082.4|9087.5|9082.5|9083.8|9078.8|80
1613563800000|2021-02-17 12:10:00|9087.6|9082.6|9085.8|9080.8|9087.9|9082.9|9085.8|9080.8|49
1613564100000|2021-02-17 12:15:00|9085.9|9080.9|9086.8|9081.8|9087.6|9082.6|9085.8|9080.8|52
1613564400000|2021-02-17 12:20:00|9087.1|9082.1|9086.8|9081.8|9088.1|9083.1|9086.8|9081.8|37
1613564700000|2021-02-17 12:25:00|9085.6|9080.6|9084.9|9079.9|9086.1|9081.1|9084.8|9079.8|22
1613565000000|2021-02-17 12:30:00|9085.3|9080.3|9084.1|9079.1|9086.1|9081.1|9084|9079|88
1613565300000|2021-02-17 12:35:00|9084|9079|9081.8|9076.8|9084.3|9079.3|9081.5|9076.5|64
1613565600000|2021-02-17 12:40:00|9081.5|9076.5|9080.6|9075.6|9082.8|9077.8|9080.6|9075.6|45
1613565900000|2021-02-17 12:45:00|9080.5|9075.5|9081.5|9076.5|9082.2|9077.2|9080.3|9075.3|65
1613566200000|2021-02-17 12:50:00|9081.3|9076.3|9080.8|9075.8|9081.8|9076.8|9080.3|9075.3|49
1613566500000|2021-02-17 12:55:00|9080.3|9075.3|9081.9|9076.9|9082.5|9077.5|9080.3|9075.3|50
1613566800000|2021-02-17 13:00:00|9082.3|9077.3|9083.8|9078.8|9084.8|9079.8|9080.2|9075.2|89
1613567100000|2021-02-17 13:05:00|9083.9|9078.9|9084.8|9079.8|9085|9080|9083.5|9078.5|113
1613567400000|2021-02-17 13:10:00|9084.6|9079.6|9085|9080|9086.8|9081.8|9084.3|9079.3|115
1613567700000|2021-02-17 13:15:00|9085.3|9080.3|9087.8|9082.8|9088.3|9083.3|9085|9080|105
1613568000000|2021-02-17 13:20:00|9087.5|9082.5|9086.1|9081.1|9087.5|9082.5|9085.7|9080.7|127
1613568300000|2021-02-17 13:25:00|9086.2|9081.2|9084.5|9079.5|9087.8|9082.8|9084.5|9079.5|122
1613568600000|2021-02-17 13:30:00|9085.3|9080.3|9086.6|9081.6|9095.5|9090.5|9085.3|9080.3|666
1613568900000|2021-02-17 13:35:00|9086.1|9081.1|9094.2|9089.2|9095.1|9090.1|9085.7|9080.7|563
1613569200000|2021-02-17 13:40:00|9094.3|9089.3|9096.6|9091.6|9098.3|9093.3|9091.6|9086.6|322
1613569500000|2021-02-17 13:45:00|9096.7|9091.7|9101|9096|9102.6|9097.6|9096.6|9091.6|275
1613569800000|2021-02-17 13:50:00|9100.8|9095.8|9098.7|9093.7|9103.5|9098.5|9098.7|9093.7|242
1613570100000|2021-02-17 13:55:00|9098.6|9093.6|9101.8|9096.8|9101.8|9096.8|9096.5|9091.5|316
1613570400000|2021-02-17 14:00:00|9101.6|9096.6|9101.6|9096.6|9103.1|9098.1|9098.4|9093.4|188
1613570700000|2021-02-17 14:05:00|9101.7|9096.7|9103.1|9098.1|9104.6|9099.6|9100.7|9095.7|251
1613571000000|2021-02-17 14:10:00|9102.8|9097.8|9101|9096|9103.6|9098.6|9099.6|9094.6|314
1613571300000|2021-02-17 14:15:00|9101.1|9096.1|9099.6|9094.6|9102.6|9097.6|9099.3|9094.3|167
1613571600000|2021-02-17 14:20:00|9099.8|9094.8|9095.3|9090.3|9101.8|9096.8|9095.3|9090.3|151
1613571900000|2021-02-17 14:25:00|9095.1|9090.1|9095.7|9090.7|9096.6|9091.6|9094.1|9089.1|115
1613572200000|2021-02-17 14:30:00|9095.8|9090.8|9095.1|9090.1|9096.8|9091.8|9092.6|9087.6|178
1613572500000|2021-02-17 14:35:00|9095.2|9090.2|9096.3|9091.3|9096.6|9091.6|9091.7|9086.7|250
1613572800000|2021-02-17 14:40:00|9096.1|9091.1|9094.5|9089.5|9097|9092|9094|9089|237
1613573100000|2021-02-17 14:45:00|9094.1|9089.1|9097.3|9092.3|9098.5|9093.5|9094.1|9089.1|272
1613573400000|2021-02-17 14:50:00|9097.2|9092.2|9094.8|9089.8|9098.1|9093.1|9094.1|9089.1|258
1613573700000|2021-02-17 14:55:00|9094.6|9089.6|9096.1|9091.1|9096.2|9091.2|9093.8|9088.8|58
1613574000000|2021-02-17 15:00:00|9096.3|9091.3|9097.8|9092.8|9099.3|9094.3|9095.8|9090.8|157
1613574300000|2021-02-17 15:05:00|9097.5|9092.5|9098.4|9093.4|9100.1|9095.1|9096.3|9091.3|118
1613574600000|2021-02-17 15:10:00|9098.8|9093.8|9096.6|9091.6|9098.9|9093.9|9095.3|9090.3|106
1613574900000|2021-02-17 15:15:00|9096.8|9091.8|9100.3|9095.3|9101.8|9096.8|9096.8|9091.8|130
1613575200000|2021-02-17 15:20:00|9100.2|9095.2|9101.8|9096.8|9102.3|9097.3|9098.8|9093.8|90
1613575500000|2021-02-17 15:25:00|9102|9097|9099.6|9094.6|9102.1|9097.1|9099.3|9094.3|85
1613575800000|2021-02-17 15:30:00|9099.5|9094.5|9101.5|9096.5|9104.7|9099.7|9099.3|9094.3|117
1613576100000|2021-02-17 15:35:00|9101.6|9096.6|9101.1|9096.1|9102.3|9097.3|9100.3|9095.3|36
1613576400000|2021-02-17 15:40:00|9101.3|9096.3|9102.8|9097.8|9103.5|9098.5|9101.3|9096.3|102
1613576700000|2021-02-17 15:45:00|9102.6|9097.6|9101.7|9096.7|9104.8|9099.8|9101.7|9096.7|157
1613577000000|2021-02-17 15:50:00|9101.8|9096.8|9105|9100|9105.5|9100.5|9100.5|9095.5|141
1613577300000|2021-02-17 15:55:00|9104.8|9099.8|9099.6|9094.6|9105.3|9100.3|9098.8|9093.8|158
1613577600000|2021-02-17 16:00:00|9099.8|9094.8|9100.8|9095.8|9101.3|9096.3|9097.8|9092.8|231
1613577900000|2021-02-17 16:05:00|9101|9096|9102.3|9097.3|9102.8|9097.8|9100|9095|73
1613578200000|2021-02-17 16:10:00|9102.2|9097.2|9104.8|9099.8|9105.3|9100.3|9101.8|9096.8|51
1613578500000|2021-02-17 16:15:00|9104.6|9099.6|9104.3|9099.3|9105.8|9100.8|9103.8|9098.8|115
1613578800000|2021-02-17 16:20:00|9104.5|9099.5|9100.3|9095.3|9104.8|9099.8|9099.8|9094.8|63
1613579100000|2021-02-17 16:25:00|9100.6|9095.6|9096.8|9091.8|9100.8|9095.8|9096.5|9091.5|110
1613579400000|2021-02-17 16:30:00|9097|9092|9099.3|9094.3|9100.3|9095.3|9096.6|9091.6|120
1613579700000|2021-02-17 16:35:00|9099.5|9094.5|9097.1|9092.1|9099.5|9094.5|9096.8|9091.8|105
1613580000000|2021-02-17 16:40:00|9097.3|9092.3|9098.3|9093.3|9099.3|9094.3|9095.8|9090.8|45
1613580300000|2021-02-17 16:45:00|9098.5|9093.5|9099.8|9094.8|9101.3|9096.3|9097.8|9092.8|42
1613580600000|2021-02-17 16:50:00|9100|9095|9096.3|9091.3|9100.3|9095.3|9095.8|9090.8|60
1613580900000|2021-02-17 16:55:00|9096|9091|9094.8|9089.8|9096.8|9091.8|9094.3|9089.3|73
1613581200000|2021-02-17 17:00:00|9095|9090|9093.5|9088.5|9095.8|9090.8|9093.3|9088.3|90
1613581500000|2021-02-17 17:05:00|9093.4|9088.4|9094.8|9089.8|9094.8|9089.8|9093.4|9088.4|370
1613581800000|2021-02-17 17:10:00|9095.3|9090.3|9095.4|9090.4|9095.8|9090.8|9094.8|9089.8|269
1613582100000|2021-02-17 17:15:00|9095.3|9090.3|9095.3|9090.3|9096.3|9091.3|9094.8|9089.8|214
1613582400000|2021-02-17 17:20:00|9095.4|9090.4|9095.8|9090.8|9096.3|9091.3|9095.3|9090.3|139
1613582700000|2021-02-17 17:25:00|9095.6|9090.6|9095.6|9090.6|9096.6|9091.6|9095.3|9090.3|479
1613583000000|2021-02-17 17:30:00|9095.3|9090.3|9092.8|9087.8|9095.6|9090.6|9092.8|9087.8|227
1613583300000|2021-02-17 17:35:00|9092.7|9087.7|9093.3|9088.3|9093.3|9088.3|9092.4|9087.4|30
1613583600000|2021-02-17 17:40:00|9093.7|9088.7|9091.4|9086.4|9093.8|9088.8|9091.3|9086.3|43
1613583900000|2021-02-17 17:45:00|9091.3|9086.3|9089.8|9084.8|9092.3|9087.3|9089.3|9084.3|216
1613584200000|2021-02-17 17:50:00|9090.3|9085.3|9091|9086|9091.3|9086.3|9089.2|9084.2|190
1613584500000|2021-02-17 17:55:00|9091.3|9086.3|9090.8|9085.8|9091.8|9086.8|9089.8|9084.8|48
1613584800000|2021-02-17 18:00:00|9090.3|9085.3|9091.3|9086.3|9093.3|9088.3|9090.1|9085.1|234
1613585100000|2021-02-17 18:05:00|9091.5|9086.5|9091.8|9086.8|9092.8|9087.8|9091.3|9086.3|36
1613585400000|2021-02-17 18:10:00|9092|9087|9092.3|9087.3|9092.8|9087.8|9091.3|9086.3|18
1613585700000|2021-02-17 18:15:00|9092.5|9087.5|9093.3|9088.3|9093.8|9088.8|9092.3|9087.3|40
1613586000000|2021-02-17 18:20:00|9093.2|9088.2|9093.3|9088.3|9093.4|9088.4|9092.3|9087.3|36
1613586300000|2021-02-17 18:25:00|9093.6|9088.6|9094.8|9089.8|9094.8|9089.8|9093.3|9088.3|30
1613586600000|2021-02-17 18:30:00|9094.7|9089.7|9095.3|9090.3|9095.8|9090.8|9094.5|9089.5|27
1613586900000|2021-02-17 18:35:00|9095|9090|9095.8|9090.8|9096.3|9091.3|9095|9090|15
1613587200000|2021-02-17 18:40:00|9096|9091|9096.1|9091.1|9096.4|9091.4|9095.8|9090.8|17
1613587500000|2021-02-17 18:45:00|9096.3|9091.3|9096.8|9091.8|9096.8|9091.8|9096|9091|37
1613587800000|2021-02-17 18:50:00|9096.9|9091.9|9095.3|9090.3|9097.3|9092.3|9094.8|9089.8|213
1613588100000|2021-02-17 18:55:00|9095.4|9090.4|9095.7|9090.7|9096.9|9091.9|9094.1|9089.1|79
1613588400000|2021-02-17 19:00:00|9095.9|9090.9|9095.8|9090.8|9096.1|9091.1|9093.8|9088.8|75
1613588700000|2021-02-17 19:05:00|9095.4|9090.4|9095.3|9090.3|9095.8|9090.8|9094.4|9089.4|23
1613589000000|2021-02-17 19:10:00|9095.2|9090.2|9093.8|9088.8|9096.6|9091.6|9093.8|9088.8|31
1613589300000|2021-02-17 19:15:00|9094|9089|9094.2|9089.2|9094.4|9089.4|9093.8|9088.8|33
1613589600000|2021-02-17 19:20:00|9094.1|9089.1|9095.6|9090.6|9096.1|9091.1|9094.1|9089.1|34
1613589900000|2021-02-17 19:25:00|9095.7|9090.7|9097.6|9092.6|9097.6|9092.6|9095.6|9090.6|89
1613590200000|2021-02-17 19:30:00|9097.3|9092.3|9096.6|9091.6|9097.6|9092.6|9096.3|9091.3|33
1613590500000|2021-02-17 19:35:00|9096.7|9091.7|9096.3|9091.3|9097.2|9092.2|9096.3|9091.3|12
1613590800000|2021-02-17 19:40:00|9096.2|9091.2|9096.1|9091.1|9096.6|9091.6|9096|9091|50
1613591100000|2021-02-17 19:45:00|9096.3|9091.3|9094.8|9089.8|9096.6|9091.6|9094.8|9089.8|75
1613591400000|2021-02-17 19:50:00|9095|9090|9094.1|9089.1|9095.1|9090.1|9093.3|9088.3|72
1613591700000|2021-02-17 19:55:00|9094|9089|9095.8|9090.8|9095.9|9090.9|9093.8|9088.8|216
1613592000000|2021-02-17 20:00:00|9095.6|9090.6|9095.1|9090.1|9096.1|9091.1|9094.8|9089.8|68
1613592300000|2021-02-17 20:05:00|9095.2|9090.2|9094.8|9089.8|9095.7|9090.7|9094.8|9089.8|44
1613592600000|2021-02-17 20:10:00|9094.7|9089.7|9092.8|9087.8|9094.7|9089.7|9092.8|9087.8|134
1613592900000|2021-02-17 20:15:00|9093|9088|9093.6|9088.6|9093.6|9088.6|9092.3|9087.3|195
1613593200000|2021-02-17 20:20:00|9093.4|9088.4|9092.1|9087.1|9093.4|9088.4|9091.8|9086.8|160
1613593500000|2021-02-17 20:25:00|9092|9087|9093.4|9088.4|9093.4|9088.4|9091.8|9086.8|576
1613593800000|2021-02-17 20:30:00|9093.1|9088.1|9094.1|9089.1|9094.1|9089.1|9093.1|9088.1|100
1613594100000|2021-02-17 20:35:00|9093.9|9088.9|9093.2|9088.2|9093.9|9088.9|9093.2|9088.2|72
1613594400000|2021-02-17 20:40:00|9093.4|9088.4|9092.3|9087.3|9093.6|9088.6|9092.3|9087.3|213
1613594700000|2021-02-17 20:45:00|9092.6|9087.6|9093.1|9088.1|9093.6|9088.6|9092.6|9087.6|205
1613595000000|2021-02-17 20:50:00|9092.9|9087.9|9091.6|9086.6|9093.1|9088.1|9091.5|9086.5|39
1613595300000|2021-02-17 20:55:00|9091.8|9086.8|9091.8|9086.8|9092.6|9087.6|9091.5|9086.5|316
1613595600000|2021-02-17 21:00:00|9092.1|9087.1|9091.9|9086.9|9092.1|9087.1|9091.8|9086.8|69
1613595900000|2021-02-17 21:05:00|9091.8|9086.8|9092.7|9087.7|9092.7|9087.7|9091.8|9086.8|15
1613596200000|2021-02-17 21:10:00|9093.1|9088.1|9091.8|9086.8|9093.1|9088.1|9091.8|9086.8|21
1613596500000|2021-02-17 21:15:00|9092.1|9087.1|9092.6|9087.6|9092.6|9087.6|9091.8|9086.8|19
1613596800000|2021-02-17 21:20:00|9092.5|9087.5|9091.8|9086.8|9092.6|9087.6|9091.8|9086.8|22
1613597100000|2021-02-17 21:25:00|9091.9|9086.9|9092.1|9087.1|9092.1|9087.1|9091.8|9086.8|2
1613597400000|2021-02-17 21:30:00|9091.9|9086.9|9091.8|9086.8|9091.9|9086.9|9091.8|9086.8|4
1613597700000|2021-02-17 21:35:00|9092.1|9087.1|9092.6|9087.6|9092.7|9087.7|9091.8|9086.8|23
1613598000000|2021-02-17 21:40:00|9092.4|9087.4|9092.1|9087.1|9092.4|9087.4|9092.1|9087.1|14
1613598300000|2021-02-17 21:45:00|9092.4|9087.4|9092.6|9087.6|9092.6|9087.6|9092.1|9087.1|65
1613598600000|2021-02-17 21:50:00|9092.7|9087.7|9092.3|9087.3|9092.8|9087.8|9092.1|9087.1|29
1613598900000|2021-02-17 21:55:00|9092.1|9087.1|9093.9|9086.9|9093.9|9087.7|9091.1|9086.1|17
1613610000000|2021-02-18 01:00:00|9085.8|9080.8|9085.8|9080.8|9087.6|9082.6|9085|9080|142
1613610300000|2021-02-18 01:05:00|9085.6|9080.6|9087.8|9082.8|9088.1|9083.1|9085.1|9080.1|99
1613610600000|2021-02-18 01:10:00|9088.1|9083.1|9087.6|9082.6|9088.8|9083.8|9087.1|9082.1|115
1613610900000|2021-02-18 01:15:00|9087.8|9082.8|9086.8|9081.8|9088.1|9083.1|9086.6|9081.6|40
1613611200000|2021-02-18 01:20:00|9086.9|9081.9|9087.8|9082.8|9088.6|9083.6|9086.6|9081.6|59
1613611500000|2021-02-18 01:25:00|9087.9|9082.9|9087.6|9082.6|9088.3|9083.3|9087|9082|38
1613611800000|2021-02-18 01:30:00|9087.7|9082.7|9088.6|9083.6|9088.9|9083.9|9087.1|9082.1|26
1613612100000|2021-02-18 01:35:00|9088.7|9083.7|9092.1|9087.1|9092.4|9087.4|9088.7|9083.7|82
1613612400000|2021-02-18 01:40:00|9091.8|9086.8|9090.1|9085.1|9092.1|9087.1|9089.6|9084.6|24
1613612700000|2021-02-18 01:45:00|9090.3|9085.3|9092.3|9087.3|9092.6|9087.6|9090.3|9085.3|9
1613613000000|2021-02-18 01:50:00|9092.1|9087.1|9091.6|9086.6|9092.6|9087.6|9091.1|9086.1|19
1613613300000|2021-02-18 01:55:00|9091.5|9086.5|9090.1|9085.1|9092.1|9087.1|9090.1|9085.1|6
1613613600000|2021-02-18 02:00:00|9090.3|9085.3|9092.3|9087.3|9092.6|9087.6|9090.1|9085.1|104
1613613900000|2021-02-18 02:05:00|9092.1|9087.1|9094.6|9089.6|9095.1|9090.1|9092.1|9087.1|209
1613614200000|2021-02-18 02:10:00|9094.5|9089.5|9093.6|9088.6|9094.6|9089.6|9093.6|9088.6|49
1613614500000|2021-02-18 02:15:00|9093.3|9088.3|9093.6|9088.6|9094.1|9089.1|9093.1|9088.1|23
1613614800000|2021-02-18 02:20:00|9093.4|9088.4|9092.1|9087.1|9093.8|9088.8|9092.1|9087.1|41
1613615100000|2021-02-18 02:25:00|9092.3|9087.3|9092.6|9087.6|9093.1|9088.1|9092.1|9087.1|37
1613615400000|2021-02-18 02:30:00|9092.3|9087.3|9092.1|9087.1|9093.1|9088.1|9091.9|9086.9|23
1613615700000|2021-02-18 02:35:00|9091.9|9086.9|9091.1|9086.1|9092.1|9087.1|9090.6|9085.6|69
1613616000000|2021-02-18 02:40:00|9091.3|9086.3|9092.9|9087.9|9093.1|9088.1|9091.3|9086.3|25
1613616300000|2021-02-18 02:45:00|9092.8|9087.8|9091.8|9086.8|9093.1|9088.1|9091.6|9086.6|32
1613616600000|2021-02-18 02:50:00|9091.6|9086.6|9092.1|9087.1|9092.1|9087.1|9091.1|9086.1|31
1613616900000|2021-02-18 02:55:00|9092|9087|9091.1|9086.1|9092|9087|9091.1|9086.1|34
1613617200000|2021-02-18 03:00:00|9090.9|9085.9|9091.1|9086.1|9091.6|9086.6|9090.4|9085.4|47
1613617500000|2021-02-18 03:05:00|9091.5|9086.5|9092.6|9087.6|9092.6|9087.6|9091.1|9086.1|22
1613617800000|2021-02-18 03:10:00|9092.7|9087.7|9094.6|9089.6|9095.1|9090.1|9092.6|9087.6|24
1613618100000|2021-02-18 03:15:00|9094.4|9089.4|9094.6|9089.6|9095.3|9090.3|9094.1|9089.1|42
1613618400000|2021-02-18 03:20:00|9094.9|9089.9|9096.3|9091.3|9096.6|9091.6|9094.9|9089.9|30
1613618700000|2021-02-18 03:25:00|9096.1|9091.1|9095.6|9090.6|9096.6|9091.6|9095.1|9090.1|169
1613619000000|2021-02-18 03:30:00|9095.8|9090.8|9098.1|9093.1|9098.1|9093.1|9095.8|9090.8|92
1613619300000|2021-02-18 03:35:00|9097.7|9092.7|9097.6|9092.6|9098.1|9093.1|9096.8|9091.8|43
1613619600000|2021-02-18 03:40:00|9097.8|9092.8|9097.1|9092.1|9097.8|9092.8|9097.1|9092.1|21
1613619900000|2021-02-18 03:45:00|9096.6|9091.6|9096.9|9091.9|9097.6|9092.6|9096.6|9091.6|33
1613620200000|2021-02-18 03:50:00|9097|9092|9096.9|9091.9|9097.2|9092.2|9096.6|9091.6|10
1613620500000|2021-02-18 03:55:00|9097|9092|9097.3|9092.3|9097.8|9092.8|9096.9|9091.9|15
1613620800000|2021-02-18 04:00:00|9097.4|9092.4|9097.3|9092.3|9098.1|9093.1|9097.1|9092.1|24
1613621100000|2021-02-18 04:05:00|9097.1|9092.1|9097.1|9092.1|9097.6|9092.6|9096.6|9091.6|38
1613621400000|2021-02-18 04:10:00|9097.3|9092.3|9097.1|9092.1|9097.6|9092.6|9097.1|9092.1|16
1613621700000|2021-02-18 04:15:00|9096.6|9091.6|9096.8|9091.8|9097.1|9092.1|9096.6|9091.6|13
1613622000000|2021-02-18 04:20:00|9096.6|9091.6|9096|9091|9096.8|9091.8|9095.6|9090.6|24
1613622300000|2021-02-18 04:25:00|9095.8|9090.8|9095.1|9090.1|9096.1|9091.1|9095.1|9090.1|13
1613622600000|2021-02-18 04:30:00|9094.6|9089.6|9095.6|9090.6|9095.6|9090.6|9094.6|9089.6|18
1613622900000|2021-02-18 04:35:00|9095.5|9090.5|9095.1|9090.1|9095.6|9090.6|9094.6|9089.6|26
1613623200000|2021-02-18 04:40:00|9095.3|9090.3|9095.1|9090.1|9095.3|9090.3|9095.1|9090.1|28
1613623500000|2021-02-18 04:45:00|9095.4|9090.4|9095.6|9090.6|9096|9091|9094.6|9089.6|45
1613623800000|2021-02-18 04:50:00|9095.8|9090.8|9096.1|9091.1|9096.1|9091.1|9095.6|9090.6|24
1613624100000|2021-02-18 04:55:00|9095.6|9090.6|9097.1|9092.1|9097.5|9092.5|9095.6|9090.6|52
1613624400000|2021-02-18 05:00:00|9096.6|9091.6|9096.1|9091.1|9097.1|9092.1|9096.1|9091.1|45
1613624700000|2021-02-18 05:05:00|9096.6|9091.6|9096.1|9091.1|9096.6|9091.6|9095.6|9090.6|40
1613625000000|2021-02-18 05:10:00|9095.6|9090.6|9095.1|9090.1|9096.1|9091.1|9095.1|9090.1|33
1613625300000|2021-02-18 05:15:00|9095.4|9090.4|9094.6|9089.6|9095.6|9090.6|9094.6|9089.6|39
1613625600000|2021-02-18 05:20:00|9094.8|9089.8|9094.6|9089.6|9095.3|9090.3|9094.6|9089.6|40
1613625900000|2021-02-18 05:25:00|9094.5|9089.5|9094.1|9089.1|9094.6|9089.6|9094.1|9089.1|36
1613626200000|2021-02-18 05:30:00|9094|9089|9093.1|9088.1|9094.1|9089.1|9093.1|9088.1|42
1613626500000|2021-02-18 05:35:00|9093.3|9088.3|9093.6|9088.6|9093.6|9088.6|9093.1|9088.1|38
1613626800000|2021-02-18 05:40:00|9093.2|9088.2|9093.6|9088.6|9094.1|9089.1|9093.2|9088.2|67
1613627100000|2021-02-18 05:45:00|9093.8|9088.8|9093.1|9088.1|9094.1|9089.1|9092.6|9087.6|50
1613627400000|2021-02-18 05:50:00|9093.3|9088.3|9094.1|9089.1|9094.1|9089.1|9093.1|9088.1|56
1613627700000|2021-02-18 05:55:00|9094.4|9089.4|9092.6|9087.6|9094.6|9089.6|9092.1|9087.1|31
1613628000000|2021-02-18 06:00:00|9092.3|9087.3|9093.1|9088.1|9094.6|9089.6|9092.1|9087.1|47
1613628300000|2021-02-18 06:05:00|9093.3|9088.3|9093.6|9088.6|9094.6|9089.6|9093.1|9088.1|56
1613628600000|2021-02-18 06:10:00|9093.8|9088.8|9094.8|9089.8|9095.6|9090.6|9093.6|9088.6|37
1613628900000|2021-02-18 06:15:00|9094.6|9089.6|9093.6|9088.6|9094.8|9089.8|9093.6|9088.6|52
1613629200000|2021-02-18 06:20:00|9093.8|9088.8|9093.1|9088.1|9094.1|9089.1|9093.1|9088.1|31
1613629500000|2021-02-18 06:25:00|9092.6|9087.6|9093.1|9088.1|9093.6|9088.6|9092.6|9087.6|37
1613629800000|2021-02-18 06:30:00|9093.3|9088.3|9093.6|9088.6|9093.6|9088.6|9092.6|9087.6|45
1613630100000|2021-02-18 06:35:00|9093.3|9088.3|9094.1|9089.1|9094.1|9089.1|9093.1|9088.1|48
1613630400000|2021-02-18 06:40:00|9094.3|9089.3|9094.6|9089.6|9095.1|9090.1|9094.1|9089.1|38
1613630700000|2021-02-18 06:45:00|9094.9|9089.9|9094.9|9089.9|9095.6|9090.6|9094.9|9089.9|29
1613631000000|2021-02-18 06:50:00|9094.8|9089.8|9094.9|9089.9|9094.9|9089.9|9094.6|9089.6|99
1613631300000|2021-02-18 06:55:00|9095|9090|9093.1|9088.1|9095.2|9090.2|9093.1|9088.1|50
1613631600000|2021-02-18 07:00:00|9093.4|9088.4|9093.1|9088.1|9094.4|9089.4|9092.8|9087.8|137
1613631900000|2021-02-18 07:05:00|9092.6|9087.6|9094.6|9089.6|9094.9|9089.9|9092.1|9087.1|59
1613632200000|2021-02-18 07:10:00|9094.9|9089.9|9099.1|9094.1|9099.8|9094.8|9094.6|9089.6|99
1613632500000|2021-02-18 07:15:00|9098.8|9093.8|9095.9|9090.9|9099.6|9094.6|9095.9|9090.9|58
1613632800000|2021-02-18 07:20:00|9096.1|9091.1|9094.1|9089.1|9097.6|9092.6|9094.1|9089.1|72
1613633100000|2021-02-18 07:25:00|9094.4|9089.4|9092.6|9087.6|9094.6|9089.6|9092.6|9087.6|80
1613633400000|2021-02-18 07:30:00|9092.8|9087.8|9095.3|9090.3|9096.1|9091.1|9092.6|9087.6|98
1613633700000|2021-02-18 07:35:00|9095.1|9090.1|9092.1|9087.1|9096.1|9091.1|9091.8|9086.8|50
1613634000000|2021-02-18 07:40:00|9092|9087|9090.3|9085.3|9092.8|9087.8|9090.1|9085.1|99
1613634300000|2021-02-18 07:45:00|9090.5|9085.5|9091|9086|9091.6|9086.6|9088.1|9083.1|73
1613634600000|2021-02-18 07:50:00|9090.8|9085.8|9088.9|9083.9|9091.1|9086.1|9088.3|9083.3|94
1613634900000|2021-02-18 07:55:00|9089.1|9084.1|9090.5|9085.5|9091.6|9086.6|9088.6|9083.6|87
1613635200000|2021-02-18 08:00:00|9090.3|9085.3|9088.4|9083.4|9092.1|9087.1|9087.6|9082.6|105
1613635500000|2021-02-18 08:05:00|9088.6|9083.6|9090.1|9085.1|9091.1|9086.1|9088.1|9083.1|128
1613635800000|2021-02-18 08:10:00|9089.6|9084.6|9087.8|9082.8|9090.1|9085.1|9087.1|9082.1|158
1613636100000|2021-02-18 08:15:00|9087.3|9082.3|9087.8|9082.8|9090.1|9085.1|9087.3|9082.3|108
1613636400000|2021-02-18 08:20:00|9087.6|9082.6|9085|9080|9087.8|9082.8|9084.5|9079.5|154
1613636700000|2021-02-18 08:25:00|9085.1|9080.1|9083.3|9078.3|9085.1|9080.1|9082.2|9077.2|156
1613637000000|2021-02-18 08:30:00|9083.5|9078.5|9080.9|9075.9|9084.3|9079.3|9080.4|9075.4|187
1613637300000|2021-02-18 08:35:00|9081.2|9076.2|9081.7|9076.7|9083.7|9078.7|9081.2|9076.2|72
1613637600000|2021-02-18 08:40:00|9081.6|9076.6|9078.6|9073.6|9082.2|9077.2|9078.5|9073.5|163
1613637900000|2021-02-18 08:45:00|9078.4|9073.4|9076.4|9071.4|9078.5|9073.5|9074.7|9069.7|137
1613638200000|2021-02-18 08:50:00|9076.5|9071.5|9075.7|9070.7|9076.9|9071.9|9074.4|9069.4|452
1613638500000|2021-02-18 08:55:00|9075.4|9070.4|9072.7|9067.7|9076.4|9071.4|9071.9|9066.9|269
1613638800000|2021-02-18 09:00:00|9072.6|9067.6|9072.6|9067.6|9074.7|9069.7|9071|9066|210
1613639100000|2021-02-18 09:05:00|9072.4|9067.4|9076.4|9071.4|9076.7|9071.7|9072.4|9067.4|274
1613639400000|2021-02-18 09:10:00|9076.1|9071.1|9075.4|9070.4|9076.4|9071.4|9074.9|9069.9|140
1613639700000|2021-02-18 09:15:00|9075.7|9070.7|9074.2|9069.2|9076.2|9071.2|9073.9|9068.9|126
1613640000000|2021-02-18 09:20:00|9074.3|9069.3|9073.1|9068.1|9074.7|9069.7|9072.9|9067.9|128
1613640300000|2021-02-18 09:25:00|9072.9|9067.9|9074.7|9069.7|9075.2|9070.2|9072.4|9067.4|72
1613640600000|2021-02-18 09:30:00|9074.6|9069.6|9074.7|9069.7|9075|9070|9073.6|9068.6|50
1613640900000|2021-02-18 09:35:00|9074.8|9069.8|9074.9|9069.9|9075.7|9070.7|9071.7|9066.7|74
1613641200000|2021-02-18 09:40:00|9074.7|9069.7|9072|9067|9075.2|9070.2|9070.4|9065.4|220
1613641500000|2021-02-18 09:45:00|9072.1|9067.1|9071.4|9066.4|9073.1|9068.1|9071.4|9066.4|72
1613641800000|2021-02-18 09:50:00|9071.7|9066.7|9072.7|9067.7|9073.7|9068.7|9071.7|9066.7|78
1613642100000|2021-02-18 09:55:00|9072.6|9067.6|9069.6|9064.6|9073.2|9068.2|9068.8|9063.8|122
1613642400000|2021-02-18 10:00:00|9069.8|9064.8|9072.9|9067.9|9072.9|9067.9|9069.7|9064.7|67
1613642700000|2021-02-18 10:05:00|9072.7|9067.7|9071.7|9066.7|9073.1|9068.1|9071.1|9066.1|44
1613643000000|2021-02-18 10:10:00|9071.6|9066.6|9072.7|9067.7|9073.7|9068.7|9071|9066|51
1613643300000|2021-02-18 10:15:00|9072.9|9067.9|9073.6|9068.6|9073.7|9068.7|9072.4|9067.4|85
1613643600000|2021-02-18 10:20:00|9073.7|9068.7|9074.9|9069.9|9075.1|9070.1|9072.5|9067.5|64
1613643900000|2021-02-18 10:25:00|9075.1|9070.1|9075.2|9070.2|9075.3|9070.3|9074.2|9069.2|52
1613644200000|2021-02-18 10:30:00|9075.3|9070.3|9075.8|9070.8|9076.7|9071.7|9074.9|9069.9|85
1613644500000|2021-02-18 10:35:00|9075.7|9070.7|9075.2|9070.2|9075.7|9070.7|9074.7|9069.7|39
1613644800000|2021-02-18 10:40:00|9075.3|9070.3|9075.4|9070.4|9076.2|9071.2|9075|9070|26
1613645100000|2021-02-18 10:45:00|9075.7|9070.7|9075.7|9070.7|9076.3|9071.3|9075.2|9070.2|33
1613645400000|2021-02-18 10:50:00|9075.8|9070.8|9074.2|9069.2|9075.8|9070.8|9073.2|9068.2|76
1613645700000|2021-02-18 10:55:00|9074.3|9069.3|9074.2|9069.2|9074.6|9069.6|9072.7|9067.7|42
1613646000000|2021-02-18 11:00:00|9074.4|9069.4|9075.4|9070.4|9076.1|9071.1|9074.2|9069.2|66
1613646300000|2021-02-18 11:05:00|9075.5|9070.5|9072.8|9067.8|9076.1|9071.1|9069.9|9064.9|68
1613646600000|2021-02-18 11:10:00|9073|9068|9071.3|9066.3|9073.6|9068.6|9071.2|9066.2|25
1613646900000|2021-02-18 11:15:00|9071.4|9066.4|9071.1|9066.1|9073.1|9068.1|9070.7|9065.7|35
1613647200000|2021-02-18 11:20:00|9070.8|9065.8|9068.4|9063.4|9071.3|9066.3|9068.2|9063.2|153
1613647500000|2021-02-18 11:25:00|9068.6|9063.6|9068.7|9063.7|9070|9065|9067.7|9062.7|42
1613647800000|2021-02-18 11:30:00|9069.1|9064.1|9069.4|9064.4|9069.6|9064.6|9067.7|9062.7|22
1613648100000|2021-02-18 11:35:00|9069.6|9064.6|9070.4|9065.4|9070.7|9065.7|9068.8|9063.8|45
1613648400000|2021-02-18 11:40:00|9070.5|9065.5|9070.8|9065.8|9072.1|9067.1|9070.4|9065.4|55
1613648700000|2021-02-18 11:45:00|9070.9|9065.9|9069.6|9064.6|9071.1|9066.1|9069.1|9064.1|97
1613649000000|2021-02-18 11:50:00|9069.7|9064.7|9068|9063|9070.1|9065.1|9067.2|9062.2|64
1613649300000|2021-02-18 11:55:00|9068.1|9063.1|9068.8|9063.8|9069.1|9064.1|9067.7|9062.7|80
1613649600000|2021-02-18 12:00:00|9068.9|9063.9|9071.3|9066.3|9071.5|9066.5|9068.7|9063.7|124
1613649900000|2021-02-18 12:05:00|9071.4|9066.4|9072.4|9067.4|9072.7|9067.7|9070.9|9065.9|61
1613650200000|2021-02-18 12:10:00|9072.2|9067.2|9072.7|9067.7|9073.7|9068.7|9070.9|9065.9|97
1613650500000|2021-02-18 12:15:00|9072.8|9067.8|9074.2|9069.2|9074.7|9069.7|9072.7|9067.7|138
1613650800000|2021-02-18 12:20:00|9074.4|9069.4|9073.7|9068.7|9075.7|9070.7|9073.4|9068.4|69
1613651100000|2021-02-18 12:25:00|9073.6|9068.6|9071.4|9066.4|9073.7|9068.7|9071.3|9066.3|20
1613651400000|2021-02-18 12:30:00|9071.6|9066.6|9070.1|9065.1|9072.7|9067.7|9069.1|9064.1|45
1613651700000|2021-02-18 12:35:00|9069.6|9064.6|9068.2|9063.2|9069.8|9064.8|9066.6|9061.6|146
1613652000000|2021-02-18 12:40:00|9068.1|9063.1|9066.2|9061.2|9069.2|9064.2|9065.9|9060.9|54
1613652300000|2021-02-18 12:45:00|9066.1|9061.1|9059.7|9054.7|9066.6|9061.6|9059.3|9054.3|273
1613652600000|2021-02-18 12:50:00|9059.5|9054.5|9062.9|9057.9|9063.7|9058.7|9058.2|9053.2|177
1613652900000|2021-02-18 12:55:00|9063.2|9058.2|9064.5|9059.5|9065.2|9060.2|9062.9|9057.9|83
1613653200000|2021-02-18 13:00:00|9064.7|9059.7|9064.2|9059.2|9066.2|9061.2|9063.2|9058.2|101
1613653500000|2021-02-18 13:05:00|9064.3|9059.3|9061.2|9056.2|9064.5|9059.5|9059.9|9054.9|95
1613653800000|2021-02-18 13:10:00|9061.3|9056.3|9059.2|9054.2|9062.3|9057.3|9058.2|9053.2|66
1613654100000|2021-02-18 13:15:00|9059.3|9054.3|9062.4|9057.4|9062.4|9057.4|9058.8|9053.8|72
1613654400000|2021-02-18 13:20:00|9062.5|9057.5|9059.7|9054.7|9063.6|9058.6|9059.7|9054.7|70
1613654700000|2021-02-18 13:25:00|9059.8|9054.8|9061.2|9056.2|9061.2|9056.2|9059.6|9054.6|84
1613655000000|2021-02-18 13:30:00|9061|9056|9061.7|9056.7|9064.8|9059.8|9060.7|9055.7|77
1613655300000|2021-02-18 13:35:00|9061.6|9056.6|9061.2|9056.2|9064.1|9059.1|9059.7|9054.7|218
1613655600000|2021-02-18 13:40:00|9061.3|9056.3|9058.4|9053.4|9062.4|9057.4|9055.1|9050.1|179
1613655900000|2021-02-18 13:45:00|9058.5|9053.5|9059.2|9054.2|9059.7|9054.7|9057.4|9052.4|103
1613656200000|2021-02-18 13:50:00|9059|9054|9060.9|9055.9|9061|9056|9058.2|9053.2|170
1613656500000|2021-02-18 13:55:00|9060.8|9055.8|9058.4|9053.4|9060.9|9055.9|9056.4|9051.4|66
1613656800000|2021-02-18 14:00:00|9058.6|9053.6|9064.7|9059.7|9064.9|9059.9|9057.7|9052.7|139
1613657100000|2021-02-18 14:05:00|9064.6|9059.6|9064.2|9059.2|9065.4|9060.4|9061.7|9056.7|227
1613657400000|2021-02-18 14:10:00|9064.1|9059.1|9066.8|9061.8|9068.6|9063.6|9063.2|9058.2|286
1613657700000|2021-02-18 14:15:00|9066.9|9061.9|9066.7|9061.7|9067.2|9062.2|9065.1|9060.1|180
1613658000000|2021-02-18 14:20:00|9066.6|9061.6|9065.1|9060.1|9067.4|9062.4|9064.1|9059.1|97
1613658300000|2021-02-18 14:25:00|9065|9060|9067.7|9062.7|9067.7|9062.7|9064.4|9059.4|62
1613658600000|2021-02-18 14:30:00|9067.9|9062.9|9066.7|9061.7|9069.6|9064.6|9066|9061|115
1613658900000|2021-02-18 14:35:00|9066.2|9061.2|9069.6|9064.6|9069.6|9064.6|9062.7|9057.7|155
1613659200000|2021-02-18 14:40:00|9070.1|9065.1|9067.6|9062.6|9071.6|9066.6|9067.2|9062.2|163
1613659500000|2021-02-18 14:45:00|9067.7|9062.7|9069.6|9064.6|9070.1|9065.1|9066.7|9061.7|266
1613659800000|2021-02-18 14:50:00|9069.8|9064.8|9074.1|9069.1|9074.1|9069.1|9069.2|9064.2|190
1613660100000|2021-02-18 14:55:00|9074|9069|9071.6|9066.6|9074.1|9069.1|9070.4|9065.4|75
1613660400000|2021-02-18 15:00:00|9071.5|9066.5|9073|9068|9073.1|9068.1|9069.9|9064.9|53
1613660700000|2021-02-18 15:05:00|9072.6|9067.6|9073.7|9068.7|9075.6|9070.6|9072.2|9067.2|168
1613661000000|2021-02-18 15:10:00|9073.6|9068.6|9075.6|9070.6|9075.6|9070.6|9070.8|9065.8|140
1613661300000|2021-02-18 15:15:00|9076.1|9071.1|9078.1|9073.1|9079.8|9074.8|9074.7|9069.7|421
1613661600000|2021-02-18 15:20:00|9078|9073|9079.7|9074.7|9080.4|9075.4|9077.8|9072.8|258
1613661900000|2021-02-18 15:25:00|9079.6|9074.6|9077.1|9072.1|9080.1|9075.1|9076.7|9071.7|179
1613662200000|2021-02-18 15:30:00|9077.5|9072.5|9073.4|9068.4|9078.5|9073.5|9073.2|9068.2|137
1613662500000|2021-02-18 15:35:00|9073.6|9068.6|9069.7|9064.7|9075.1|9070.1|9069.4|9064.4|205
1613662800000|2021-02-18 15:40:00|9069.8|9064.8|9069.1|9064.1|9071.1|9066.1|9067.7|9062.7|117
1613663100000|2021-02-18 15:45:00|9069.4|9064.4|9065.7|9060.7|9071.6|9066.6|9064.7|9059.7|207
1613663400000|2021-02-18 15:50:00|9066|9061|9066.7|9061.7|9070.1|9065.1|9065.7|9060.7|154
1613663700000|2021-02-18 15:55:00|9067|9062|9073.4|9068.4|9074.1|9069.1|9066.7|9061.7|139
1613664000000|2021-02-18 16:00:00|9073.2|9068.2|9070.2|9065.2|9074.1|9069.1|9069.9|9064.9|174
1613664300000|2021-02-18 16:05:00|9070.4|9065.4|9072.1|9067.1|9072.6|9067.6|9069.7|9064.7|112
1613664600000|2021-02-18 16:10:00|9072|9067|9070.2|9065.2|9072.2|9067.2|9070.2|9065.2|46
1613664900000|2021-02-18 16:15:00|9070.6|9065.6|9067|9062|9071.1|9066.1|9066.7|9061.7|61
1613665200000|2021-02-18 16:20:00|9066.9|9061.9|9066.1|9061.1|9067.1|9062.1|9065.2|9060.2|71
1613665500000|2021-02-18 16:25:00|9066|9061|9067.7|9062.7|9067.7|9062.7|9064.7|9059.7|91
1613665800000|2021-02-18 16:30:00|9067.8|9062.8|9068.2|9063.2|9068.2|9063.2|9066.9|9061.9|126
1613666100000|2021-02-18 16:35:00|9068.3|9063.3|9067.9|9062.9|9068.4|9063.4|9066.9|9061.9|38
1613666400000|2021-02-18 16:40:00|9068|9063|9068.7|9063.7|9068.8|9063.8|9067.4|9062.4|27
1613666700000|2021-02-18 16:45:00|9068.9|9063.9|9067.7|9062.7|9069.6|9064.6|9067.7|9062.7|74
1613667000000|2021-02-18 16:50:00|9067.9|9062.9|9066.6|9061.6|9068.6|9063.6|9066.2|9061.2|155
1613667300000|2021-02-18 16:55:00|9066.7|9061.7|9067.6|9062.6|9067.6|9062.6|9066.2|9061.2|43
1613667600000|2021-02-18 17:00:00|9067.9|9062.9|9066.9|9061.9|9068.6|9063.6|9066.7|9061.7|46
1613667900000|2021-02-18 17:05:00|9066.7|9061.7|9067.7|9062.7|9069.1|9064.1|9066.7|9061.7|37
1613668200000|2021-02-18 17:10:00|9067.4|9062.4|9067.1|9062.1|9067.6|9062.6|9066.7|9061.7|58
1613668500000|2021-02-18 17:15:00|9067.6|9062.6|9067.6|9062.6|9067.6|9062.6|9066.7|9061.7|22
1613668800000|2021-02-18 17:20:00|9067.2|9062.2|9066.7|9061.7|9067.4|9062.4|9066.7|9061.7|22
1613669100000|2021-02-18 17:25:00|9066.2|9061.2|9066.5|9061.5|9067.1|9062.1|9066.2|9061.2|99
1613669400000|2021-02-18 17:30:00|9066.6|9061.6|9066.1|9061.1|9067.1|9062.1|9065.7|9060.7|23
1613669700000|2021-02-18 17:35:00|9066|9061|9065.4|9060.4|9066.1|9061.1|9064.7|9059.7|29
1613670000000|2021-02-18 17:40:00|9065.2|9060.2|9064.7|9059.7|9065.3|9060.3|9064.7|9059.7|9
1613670300000|2021-02-18 17:45:00|9064.8|9059.8|9062.9|9057.9|9064.9|9059.9|9062.9|9057.9|201
1613670600000|2021-02-18 17:50:00|9062.7|9057.7|9064.1|9059.1|9064.5|9059.5|9062.7|9057.7|165
1613670900000|2021-02-18 17:55:00|9064|9059|9063.5|9058.5|9064.1|9059.1|9062.7|9057.7|48
1613671200000|2021-02-18 18:00:00|9063.6|9058.6|9063|9058|9063.6|9058.6|9061.7|9056.7|27
1613671500000|2021-02-18 18:05:00|9063.1|9058.1|9064.1|9059.1|9064.6|9059.6|9062.7|9057.7|38
1613671800000|2021-02-18 18:10:00|9064.3|9059.3|9065.5|9060.5|9065.6|9060.6|9064.2|9059.2|39
1613672100000|2021-02-18 18:15:00|9065.6|9060.6|9064.6|9059.6|9065.6|9060.6|9064.2|9059.2|38
1613672400000|2021-02-18 18:20:00|9064.5|9059.5|9064.6|9059.6|9065.1|9060.1|9064.2|9059.2|84
1613672700000|2021-02-18 18:25:00|9064.5|9059.5|9063.2|9058.2|9064.6|9059.6|9062.7|9057.7|132
1613673000000|2021-02-18 18:30:00|9063.1|9058.1|9062.1|9057.1|9063.3|9058.3|9061.7|9056.7|35
1613673300000|2021-02-18 18:35:00|9062|9057|9061.6|9056.6|9062.6|9057.6|9061.6|9056.6|16
1613673600000|2021-02-18 18:40:00|9061.2|9056.2|9061.6|9056.6|9062.1|9057.1|9061|9056|62
1613673900000|2021-02-18 18:45:00|9062|9057|9062.6|9057.6|9062.6|9057.6|9061.2|9056.2|29
1613674200000|2021-02-18 18:50:00|9062.4|9057.4|9064.1|9059.1|9064.1|9059.1|9061.7|9056.7|21
1613674500000|2021-02-18 18:55:00|9063.9|9058.9|9064.6|9059.6|9064.6|9059.6|9063.6|9058.6|17
1613674800000|2021-02-18 19:00:00|9064.5|9059.5|9062.2|9057.2|9064.6|9059.6|9062.2|9057.2|17
1613675100000|2021-02-18 19:05:00|9062.1|9057.1|9061.9|9056.9|9062.2|9057.2|9061.2|9056.2|56
1613675400000|2021-02-18 19:10:00|9061.8|9056.8|9061.3|9056.3|9061.9|9056.9|9061.2|9056.2|111
1613675700000|2021-02-18 19:15:00|9061.2|9056.2|9061.6|9056.6|9061.6|9056.6|9061.2|9056.2|24
1613676000000|2021-02-18 19:20:00|9061.3|9056.3|9060.7|9055.7|9061.9|9056.9|9060.7|9055.7|24
1613676300000|2021-02-18 19:25:00|9060.8|9055.8|9059.7|9054.7|9060.9|9055.9|9059.7|9054.7|61
1613676600000|2021-02-18 19:30:00|9059.6|9054.6|9059.1|9054.1|9059.7|9054.7|9059.1|9054.1|34
1613676900000|2021-02-18 19:35:00|9059.2|9054.2|9059.9|9054.9|9060.1|9055.1|9059.1|9054.1|31
1613677200000|2021-02-18 19:40:00|9060.1|9055.1|9061.1|9056.1|9061.4|9056.4|9059.9|9054.9|13
1613677500000|2021-02-18 19:45:00|9060.9|9055.9|9060.5|9055.5|9061|9056|9060.2|9055.2|16
1613677800000|2021-02-18 19:50:00|9060.2|9055.2|9060.6|9055.6|9061.1|9056.1|9060.2|9055.2|14
1613678100000|2021-02-18 19:55:00|9060.2|9055.2|9060.1|9055.1|9060.6|9055.6|9059.7|9054.7|281
1613678400000|2021-02-18 20:00:00|9060.4|9055.4|9060.2|9055.2|9060.9|9055.9|9060.1|9055.1|61
1613678700000|2021-02-18 20:05:00|9060.1|9055.1|9059.4|9054.4|9060.1|9055.1|9059.2|9054.2|48
1613679000000|2021-02-18 20:10:00|9059.3|9054.3|9058.4|9053.4|9059.4|9054.4|9058.3|9053.3|11
1613679300000|2021-02-18 20:15:00|9058.6|9053.6|9057.2|9052.2|9058.6|9053.6|9057.2|9052.2|21
1613679600000|2021-02-18 20:20:00|9056.9|9051.9|9056.1|9051.1|9056.9|9051.9|9056|9051|325
1613679900000|2021-02-18 20:25:00|9055.7|9050.7|9056.2|9051.2|9056.2|9051.2|9054.7|9049.7|493
1613680200000|2021-02-18 20:30:00|9055.9|9050.9|9056.2|9051.2|9056.2|9051.2|9055.9|9050.9|174
1613680500000|2021-02-18 20:35:00|9056.1|9051.1|9055.9|9050.9|9056.2|9051.2|9055.6|9050.6|214
1613680800000|2021-02-18 20:40:00|9055.7|9050.7|9055.4|9050.4|9055.9|9050.9|9054.6|9049.6|206
1613681100000|2021-02-18 20:45:00|9055.2|9050.2|9055.9|9050.9|9056.2|9051.2|9054.9|9049.9|244
1613681400000|2021-02-18 20:50:00|9055.7|9050.7|9055.4|9050.4|9056.6|9051.6|9055.4|9050.4|8
1613681700000|2021-02-18 20:55:00|9055.2|9050.2|9056.1|9051.1|9056.4|9051.4|9054.9|9049.9|103
1613682000000|2021-02-18 21:00:00|9055.9|9050.9|9056|9051|9056.1|9051.1|9055.4|9050.4|51
1613682300000|2021-02-18 21:05:00|9056.1|9051.1|9056|9051|9056.2|9051.2|9055.9|9050.9|14
1613682600000|2021-02-18 21:10:00|9056.1|9051.1|9055.2|9050.2|9056.1|9051.1|9055.2|9050.2|8
1613682900000|2021-02-18 21:15:00|9055.4|9050.4|9054.9|9049.9|9055.5|9050.5|9054.4|9049.4|28
1613683200000|2021-02-18 21:20:00|9055|9050|9055.7|9050.7|9055.9|9050.9|9055|9050|8
1613683500000|2021-02-18 21:25:00|9055.9|9050.9|9055.4|9050.4|9055.9|9050.9|9054.9|9049.9|7
1613683800000|2021-02-18 21:30:00|9055.2|9050.2|9054.9|9049.9|9055.4|9050.4|9054.9|9049.9|7
1613684100000|2021-02-18 21:35:00|9055|9050|9055.2|9050.2|9055.4|9050.4|9054.9|9049.9|16
1613684400000|2021-02-18 21:40:00|9055.1|9050.1|9054.9|9049.9|9055.2|9050.2|9054.9|9049.9|9
1613684700000|2021-02-18 21:45:00|9055.4|9050.4|9054.7|9049.7|9055.4|9050.4|9054.5|9049.5|58
1613685000000|2021-02-18 21:50:00|9054.6|9049.6|9055.9|9050.9|9056.4|9051.4|9054.4|9049.4|23
1613685300000|2021-02-18 21:55:00|9056.1|9051.1|9055.3|9050.3|9056.7|9051.7|9055.3|9050.3|27
1613696400000|2021-02-19 01:00:00|9053.5|9048.5|9054.8|9049.8|9055|9050|9052.7|9047.7|99
1613696700000|2021-02-19 01:05:00|9054.9|9049.9|9056.4|9051.4|9057.4|9052.4|9054.7|9049.7|81
1613697000000|2021-02-19 01:10:00|9056.5|9051.5|9057.4|9052.4|9057.7|9052.7|9056.4|9051.4|46
1613697300000|2021-02-19 01:15:00|9057.5|9052.5|9056.2|9051.2|9058.2|9053.2|9055.9|9050.9|21
1613697600000|2021-02-19 01:20:00|9056.4|9051.4|9058.1|9053.1|9058.4|9053.4|9056.2|9051.2|23
1613697900000|2021-02-19 01:25:00|9057.9|9052.9|9058.2|9053.2|9058.5|9053.5|9056.9|9051.9|19
1613698200000|2021-02-19 01:30:00|9058.4|9053.4|9059.9|9054.9|9060.2|9055.2|9057.9|9052.9|45
1613698500000|2021-02-19 01:35:00|9060.2|9055.2|9059.7|9054.7|9060.5|9055.5|9059.7|9054.7|52
1613698800000|2021-02-19 01:40:00|9059.9|9054.9|9062.2|9057.2|9062.2|9057.2|9059.9|9054.9|116
1613699100000|2021-02-19 01:45:00|9062.5|9057.5|9061.4|9056.4|9062.5|9057.5|9061|9056|128
1613699400000|2021-02-19 01:50:00|9061.5|9056.5|9060.4|9055.4|9061.9|9056.9|9060.4|9055.4|5
1613699700000|2021-02-19 01:55:00|9060.5|9055.5|9061.4|9056.4|9061.4|9056.4|9060.5|9055.5|28
1613700000000|2021-02-19 02:00:00|9061.7|9056.7|9062.2|9057.2|9062.5|9057.5|9061.7|9056.7|181
1613700300000|2021-02-19 02:05:00|9062.3|9057.3|9063.2|9058.2|9064.2|9059.2|9062.2|9057.2|153
1613700600000|2021-02-19 02:10:00|9063.3|9058.3|9063.7|9058.7|9064.4|9059.4|9062.7|9057.7|9
1613700900000|2021-02-19 02:15:00|9063.8|9058.8|9066.2|9061.2|9066.2|9061.2|9063.2|9058.2|100
1613701200000|2021-02-19 02:20:00|9066.1|9061.1|9065.5|9060.5|9066.2|9061.2|9065.2|9060.2|29
1613701500000|2021-02-19 02:25:00|9065.4|9060.4|9064|9059|9065.4|9060.4|9063.8|9058.8|182
1613701800000|2021-02-19 02:30:00|9063.8|9058.8|9065.2|9060.2|9065.5|9060.5|9063.8|9058.8|23
1613702100000|2021-02-19 02:35:00|9065|9060|9065|9060|9065.4|9060.4|9063.8|9058.8|17
1613702400000|2021-02-19 02:40:00|9065.2|9060.2|9062.9|9057.9|9065.6|9060.6|9062.6|9057.6|208
1613702700000|2021-02-19 02:45:00|9062.7|9057.7|9063.3|9058.3|9063.7|9058.7|9062.3|9057.3|19
1613703000000|2021-02-19 02:50:00|9063.5|9058.5|9064|9059|9064.2|9059.2|9063.2|9058.2|23
1613703300000|2021-02-19 02:55:00|9064.2|9059.2|9063.2|9058.2|9064.2|9059.2|9062.6|9057.6|9
1613703600000|2021-02-19 03:00:00|9063.5|9058.5|9063.7|9058.7|9064.4|9059.4|9063.3|9058.3|17
1613703900000|2021-02-19 03:05:00|9063.8|9058.8|9064.2|9059.2|9064.2|9059.2|9063.2|9058.2|29
1613704200000|2021-02-19 03:10:00|9064.3|9059.3|9063.6|9058.6|9064.7|9059.7|9063.4|9058.4|15
1613704500000|2021-02-19 03:15:00|9063.5|9058.5|9063.9|9058.9|9063.9|9058.9|9063.3|9058.3|10
1613704800000|2021-02-19 03:20:00|9063.8|9058.8|9065|9060|9065.2|9060.2|9063.7|9058.7|38
1613705100000|2021-02-19 03:25:00|9064.8|9059.8|9063.9|9058.9|9065|9060|9063.3|9058.3|13
1613705400000|2021-02-19 03:30:00|9063.7|9058.7|9063.9|9058.9|9064|9059|9063.6|9058.6|8
1613705700000|2021-02-19 03:35:00|9064|9059|9064.1|9059.1|9064.2|9059.2|9063.9|9058.9|3
1613706000000|2021-02-19 03:40:00|9063.9|9058.9|9064.1|9059.1|9064.7|9059.7|9063.9|9058.9|10
1613706300000|2021-02-19 03:45:00|9064.2|9059.2|9064.6|9059.6|9064.7|9059.7|9063.9|9058.9|9
1613706600000|2021-02-19 03:50:00|9064.2|9059.2|9064.7|9059.7|9065.2|9060.2|9064.2|9059.2|7
1613706900000|2021-02-19 03:55:00|9064.8|9059.8|9064.7|9059.7|9065.2|9060.2|9064.5|9059.5|4
1613707200000|2021-02-19 04:00:00|9064.5|9059.5|9065|9060|9065.2|9060.2|9064.5|9059.5|19
1613707500000|2021-02-19 04:05:00|9064.9|9059.9|9063.8|9058.8|9065.2|9060.2|9063.8|9058.8|24
1613707800000|2021-02-19 04:10:00|9063.6|9058.6|9062.9|9057.9|9063.6|9058.6|9062.8|9057.8|9
1613708100000|2021-02-19 04:15:00|9062.7|9057.7|9061.4|9056.4|9062.9|9057.9|9061.2|9056.2|33
1613708400000|2021-02-19 04:20:00|9061.5|9056.5|9062.4|9057.4|9062.5|9057.5|9061.5|9056.5|6
1613708700000|2021-02-19 04:25:00|9062.3|9057.3|9061.7|9056.7|9062.5|9057.5|9061.7|9056.7|22
1613709000000|2021-02-19 04:30:00|9062|9057|9062.2|9057.2|9062.4|9057.4|9061.6|9056.6|19
1613709300000|2021-02-19 04:35:00|9062|9057|9061.2|9056.2|9062.2|9057.2|9061.2|9056.2|35
1613709600000|2021-02-19 04:40:00|9060.8|9055.8|9060.4|9055.4|9061.2|9056.2|9060.4|9055.4|29
1613709900000|2021-02-19 04:45:00|9060.3|9055.3|9060|9055|9060.3|9055.3|9059.4|9054.4|14
1613710200000|2021-02-19 04:50:00|9059.9|9054.9|9059.9|9054.9|9060.4|9055.4|9059.9|9054.9|7
1613710500000|2021-02-19 04:55:00|9060|9055|9058.2|9053.2|9060.4|9055.4|9057.8|9052.8|51
1613710800000|2021-02-19 05:00:00|9058.5|9053.5|9058.2|9053.2|9058.7|9053.7|9057.5|9052.5|17
1613711100000|2021-02-19 05:05:00|9058.5|9053.5|9058.7|9053.7|9059|9054|9057.4|9052.4|15
1613711400000|2021-02-19 05:10:00|9058.9|9053.9|9057.9|9052.9|9058.9|9053.9|9057.9|9052.9|2
1613711700000|2021-02-19 05:15:00|9058|9053|9058.4|9053.4|9058.9|9053.9|9057.9|9052.9|2
1613712000000|2021-02-19 05:20:00|9058.3|9053.3|9057.9|9052.9|9058.3|9053.3|9057.7|9052.7|1
1613712300000|2021-02-19 05:25:00|9057.8|9052.8|9057.5|9052.5|9058|9053|9057.4|9052.4|2
1613712600000|2021-02-19 05:30:00|9057.7|9052.7|9056.4|9051.4|9057.8|9052.8|9056.4|9051.4|12
1613712900000|2021-02-19 05:35:00|9056.5|9051.5|9055.7|9050.7|9056.7|9051.7|9055.4|9050.4|46
1613713200000|2021-02-19 05:40:00|9056|9051|9056.3|9051.3|9056.4|9051.4|9055.9|9050.9|20
1613713500000|2021-02-19 05:45:00|9056.4|9051.4|9056.8|9051.8|9056.9|9051.9|9056.3|9051.3|14
1613713800000|2021-02-19 05:50:00|9056.6|9051.6|9055.4|9050.4|9056.6|9051.6|9054.9|9049.9|24
1613714100000|2021-02-19 05:55:00|9055.5|9050.5|9055.7|9050.7|9056.3|9051.3|9055.2|9050.2|62
1613714400000|2021-02-19 06:00:00|9055.4|9050.4|9054.8|9049.8|9055.9|9050.9|9054.4|9049.4|26
1613714700000|2021-02-19 06:05:00|9054.7|9049.7|9053.9|9048.9|9054.9|9049.9|9053.6|9048.6|10
1613715000000|2021-02-19 06:10:00|9054.2|9049.2|9053.6|9048.6|9054.4|9049.4|9053.6|9048.6|20
1613715300000|2021-02-19 06:15:00|9053.3|9048.3|9051.9|9046.9|9053.6|9048.6|9051.4|9046.4|704
1613715600000|2021-02-19 06:20:00|9052.2|9047.2|9052.4|9047.4|9052.4|9047.4|9051.9|9046.9|26
1613715900000|2021-02-19 06:25:00|9052.6|9047.6|9053.7|9048.7|9054.9|9049.9|9052.6|9047.6|18
1613716200000|2021-02-19 06:30:00|9053.4|9048.4|9053.9|9048.9|9053.9|9048.9|9053.4|9048.4|35
1613716500000|2021-02-19 06:35:00|9054.2|9049.2|9054|9049|9054.9|9049.9|9053.5|9048.5|16
1613716800000|2021-02-19 06:40:00|9054.4|9049.4|9055.7|9050.7|9056.2|9051.2|9054.4|9049.4|59
1613717100000|2021-02-19 06:45:00|9055.5|9050.5|9055.7|9050.7|9056.2|9051.2|9054.9|9049.9|28
1613717400000|2021-02-19 06:50:00|9055.8|9050.8|9056.2|9051.2|9056.2|9051.2|9055.7|9050.7|15
1613717700000|2021-02-19 06:55:00|9056.1|9051.1|9055.7|9050.7|9056.2|9051.2|9054.9|9049.9|30
1613718000000|2021-02-19 07:00:00|9055.9|9050.9|9057.6|9052.6|9059.2|9054.2|9055.4|9050.4|69
1613718300000|2021-02-19 07:05:00|9057.4|9052.4|9057.7|9052.7|9058.5|9053.5|9056.2|9051.2|22
1613718600000|2021-02-19 07:10:00|9057.9|9052.9|9053.9|9048.9|9057.9|9052.9|9053.8|9048.8|19
1613718900000|2021-02-19 07:15:00|9053.8|9048.8|9048.9|9043.9|9054|9049|9048.4|9043.4|193
1613719200000|2021-02-19 07:20:00|9048.5|9043.5|9050.2|9045.2|9051.3|9046.3|9048.4|9043.4|43
1613719500000|2021-02-19 07:25:00|9050.1|9045.1|9051.7|9046.7|9051.9|9046.9|9050.1|9045.1|81
1613719800000|2021-02-19 07:30:00|9051.9|9046.9|9051.8|9046.8|9052.9|9047.9|9051.2|9046.2|48
1613720100000|2021-02-19 07:35:00|9051.7|9046.7|9051.2|9046.2|9052.8|9047.8|9051|9046|9
1613720400000|2021-02-19 07:40:00|9051.4|9046.4|9050|9045|9052.2|9047.2|9049.4|9044.4|27
1613720700000|2021-02-19 07:45:00|9050.2|9045.2|9049.7|9044.7|9050.4|9045.4|9048.5|9043.5|32
1613721000000|2021-02-19 07:50:00|9049.6|9044.6|9045.6|9040.6|9049.9|9044.9|9045.4|9040.4|54
1613721300000|2021-02-19 07:55:00|9045.4|9040.4|9047.2|9042.2|9047.4|9042.4|9044.9|9039.9|81
1613721600000|2021-02-19 08:00:00|9047.1|9042.1|9046.4|9041.4|9047.4|9042.4|9044|9039|155
1613721900000|2021-02-19 08:05:00|9046.3|9041.3|9044.4|9039.4|9046.9|9041.9|9043.8|9038.8|51
1613722200000|2021-02-19 08:10:00|9044.7|9039.7|9045.7|9040.7|9046.4|9041.4|9043.7|9038.7|54
1613722500000|2021-02-19 08:15:00|9044.9|9039.9|9047.2|9042.2|9047.4|9042.4|9041.7|9036.7|173
1613722800000|2021-02-19 08:20:00|9047.4|9042.4|9047.1|9042.1|9047.9|9042.9|9045.9|9040.9|40
1613723100000|2021-02-19 08:25:00|9046.9|9041.9|9043.4|9038.4|9046.9|9041.9|9043.4|9038.4|28
1613723400000|2021-02-19 08:30:00|9043.2|9038.2|9041.2|9036.2|9043.9|9038.9|9039.2|9034.2|374
1613723700000|2021-02-19 08:35:00|9041.4|9036.4|9037.6|9032.6|9041.4|9036.4|9037|9032|78
1613724000000|2021-02-19 08:40:00|9037.4|9032.4|9036.6|9031.6|9037.4|9032.4|9032.8|9027.8|125
1613724300000|2021-02-19 08:45:00|9036.4|9031.4|9035.2|9030.2|9036.4|9031.4|9033.8|9028.8|98
1613724600000|2021-02-19 08:50:00|9035.4|9030.4|9033.1|9028.1|9035.4|9030.4|9033|9028|61
1613724900000|2021-02-19 08:55:00|9032.9|9027.9|9029.6|9024.6|9033.7|9028.7|9028.8|9023.8|150
1613725200000|2021-02-19 09:00:00|9029.5|9024.5|9032.8|9027.8|9033.8|9028.8|9029.1|9024.1|90
1613725500000|2021-02-19 09:05:00|9033|9028|9033|9028|9033.5|9028.5|9031.2|9026.2|59
1613725800000|2021-02-19 09:10:00|9033.2|9028.2|9031|9026|9033.2|9028.2|9029.9|9024.9|104
1613726100000|2021-02-19 09:15:00|9030.9|9025.9|9029.7|9024.7|9032.2|9027.2|9029.7|9024.7|33
1613726400000|2021-02-19 09:20:00|9029.8|9024.8|9029.8|9024.8|9031.3|9026.3|9029.6|9024.6|50
1613726700000|2021-02-19 09:25:00|9029.6|9024.6|9029.6|9024.6|9030.9|9025.9|9029.3|9024.3|227
1613727000000|2021-02-19 09:30:00|9029.5|9024.5|9028.7|9023.7|9029.9|9024.9|9028.5|9023.5|172
1613727300000|2021-02-19 09:35:00|9028.6|9023.6|9024.7|9019.7|9028.7|9023.7|9024.4|9019.4|167
1613727600000|2021-02-19 09:40:00|9024.9|9019.9|9027.4|9022.4|9027.9|9022.9|9024.5|9019.5|200
1613727900000|2021-02-19 09:45:00|9027.2|9022.2|9029.4|9024.4|9029.7|9024.7|9026.5|9021.5|97
1613728200000|2021-02-19 09:50:00|9029.5|9024.5|9029.9|9024.9|9031.4|9026.4|9028.9|9023.9|58
1613728500000|2021-02-19 09:55:00|9030|9025|9029.7|9024.7|9031.6|9026.6|9028.4|9023.4|39
1613728800000|2021-02-19 10:00:00|9029.9|9024.9|9029.4|9024.4|9031.3|9026.3|9029.1|9024.1|81
1613729100000|2021-02-19 10:05:00|9029.3|9024.3|9030.6|9025.6|9032.4|9027.4|9028.4|9023.4|58
1613729400000|2021-02-19 10:10:00|9030.4|9025.4|9029.9|9024.9|9033.8|9028.8|9029.1|9024.1|174
1613729700000|2021-02-19 10:15:00|9029.8|9024.8|9025.7|9020.7|9029.9|9024.9|9025.2|9020.2|121
1613730000000|2021-02-19 10:20:00|9025.9|9020.9|9027|9022|9029.5|9024.5|9025.7|9020.7|67
1613730300000|2021-02-19 10:25:00|9027.4|9022.4|9025.7|9020.7|9028.2|9023.2|9025.6|9020.6|82
1613730600000|2021-02-19 10:30:00|9025.9|9020.9|9026.5|9021.5|9027.7|9022.7|9025.5|9020.5|33
1613730900000|2021-02-19 10:35:00|9026.1|9021.1|9026.2|9021.2|9027.4|9022.4|9025.5|9020.5|61
1613731200000|2021-02-19 10:40:00|9026.4|9021.4|9026.4|9021.4|9027.4|9022.4|9024.7|9019.7|36
1613731500000|2021-02-19 10:45:00|9026|9021|9024.2|9019.2|9026.4|9021.4|9023.9|9018.9|23
1613731800000|2021-02-19 10:50:00|9024.3|9019.3|9026.2|9021.2|9026.4|9021.4|9023.9|9018.9|97
1613732100000|2021-02-19 10:55:00|9026.1|9021.1|9022.2|9017.2|9026.2|9021.2|9022.2|9017.2|27
1613732400000|2021-02-19 11:00:00|9022.4|9017.4|9024.4|9019.4|9024.7|9019.7|9022|9017|31
1613732700000|2021-02-19 11:05:00|9024.7|9019.7|9023.9|9018.9|9025.8|9020.8|9023.8|9018.8|11
1613733000000|2021-02-19 11:10:00|9023.8|9018.8|9025.2|9020.2|9025.9|9020.9|9023.3|9018.3|10
1613733300000|2021-02-19 11:15:00|9025.1|9020.1|9025.9|9020.9|9025.9|9020.9|9024.3|9019.3|41
1613733600000|2021-02-19 11:20:00|9025.8|9020.8|9024.6|9019.6|9026.4|9021.4|9024.6|9019.6|33
1613733900000|2021-02-19 11:25:00|9024.3|9019.3|9025.4|9020.4|9025.4|9020.4|9023.6|9018.6|19
1613734200000|2021-02-19 11:30:00|9025.8|9020.8|9027.9|9022.9|9028.1|9023.1|9025.6|9020.6|57
1613734500000|2021-02-19 11:35:00|9027.8|9022.8|9027.6|9022.6|9027.9|9022.9|9027.1|9022.1|18
1613734800000|2021-02-19 11:40:00|9027.4|9022.4|9027.4|9022.4|9028.9|9023.9|9026.6|9021.6|53
1613735100000|2021-02-19 11:45:00|9027.6|9022.6|9028.4|9023.4|9028.4|9023.4|9027.4|9022.4|78
1613735400000|2021-02-19 11:50:00|9028.3|9023.3|9028.4|9023.4|9028.8|9023.8|9027.9|9022.9|29
1613735700000|2021-02-19 11:55:00|9027.9|9022.9|9026.1|9021.1|9028.2|9023.2|9025|9020|59
1613736000000|2021-02-19 12:00:00|9025.9|9020.9|9027.6|9022.6|9027.9|9022.9|9025.5|9020.5|32
1613736300000|2021-02-19 12:05:00|9027.4|9022.4|9026.9|9021.9|9028.4|9023.4|9026.6|9021.6|38
1613736600000|2021-02-19 12:10:00|9026.7|9021.7|9026.2|9021.2|9026.9|9021.9|9025.4|9020.4|60
1613736900000|2021-02-19 12:15:00|9026.4|9021.4|9027.1|9022.1|9027.4|9022.4|9025.9|9020.9|64
1613737200000|2021-02-19 12:20:00|9026.9|9021.9|9027.6|9022.6|9027.9|9022.9|9026.7|9021.7|80
1613737500000|2021-02-19 12:25:00|9027.4|9022.4|9025.1|9020.1|9028.6|9023.6|9024.9|9019.9|33
1613737800000|2021-02-19 12:30:00|9024.9|9019.9|9022.4|9017.4|9025.4|9020.4|9022.3|9017.3|148
1613738100000|2021-02-19 12:35:00|9022.3|9017.3|9024.8|9019.8|9024.9|9019.9|9022.3|9017.3|60
1613738400000|2021-02-19 12:40:00|9024.6|9019.6|9026.9|9021.9|9026.9|9021.9|9024.1|9019.1|44
1613738700000|2021-02-19 12:45:00|9027.1|9022.1|9025.6|9020.6|9027.1|9022.1|9024.6|9019.6|58
1613739000000|2021-02-19 12:50:00|9025.5|9020.5|9024.3|9019.3|9025.7|9020.7|9024|9019|231
1613739300000|2021-02-19 12:55:00|9023.9|9018.9|9022|9017|9023.9|9018.9|9021.6|9016.6|188
1613739600000|2021-02-19 13:00:00|9022.2|9017.2|9022.7|9017.7|9024.9|9019.9|9021.3|9016.3|49
1613739900000|2021-02-19 13:05:00|9022.9|9017.9|9019.4|9014.4|9022.9|9017.9|9018.8|9013.8|204
1613740200000|2021-02-19 13:10:00|9019.3|9014.3|9019.9|9014.9|9019.9|9014.9|9017.2|9012.2|135
1613740500000|2021-02-19 13:15:00|9019.8|9014.8|9023.1|9018.1|9023.1|9018.1|9019.1|9014.1|75
1613740800000|2021-02-19 13:20:00|9022.9|9017.9|9023.4|9018.4|9023.5|9018.5|9021.4|9016.4|41
1613741100000|2021-02-19 13:25:00|9023.5|9018.5|9026.4|9021.4|9026.4|9021.4|9023.4|9018.4|133
1613741400000|2021-02-19 13:30:00|9026.3|9021.3|9026.4|9021.4|9027.6|9022.6|9024.4|9019.4|49
1613741700000|2021-02-19 13:35:00|9026.5|9021.5|9028.7|9023.7|9028.9|9023.9|9026.1|9021.1|65
1613742000000|2021-02-19 13:40:00|9028.9|9023.9|9027.1|9022.1|9028.9|9023.9|9026.8|9021.8|27
1613742300000|2021-02-19 13:45:00|9027|9022|9027.3|9022.3|9027.3|9022.3|9024.8|9019.8|69
1613742600000|2021-02-19 13:50:00|9027.1|9022.1|9027.9|9022.9|9027.9|9022.9|9025.8|9020.8|30
1613742900000|2021-02-19 13:55:00|9027.8|9022.8|9025.1|9020.1|9027.8|9022.8|9023.8|9018.8|65
1613743200000|2021-02-19 14:00:00|9025.3|9020.3|9028.4|9023.4|9028.9|9023.9|9024.6|9019.6|76
1613743500000|2021-02-19 14:05:00|9028.3|9023.3|9029.9|9024.9|9031.3|9026.3|9027.6|9022.6|446
1613743800000|2021-02-19 14:10:00|9029.8|9024.8|9031.9|9026.9|9031.9|9026.9|9029.6|9024.6|90
1613744100000|2021-02-19 14:15:00|9031.6|9026.6|9032.1|9027.1|9032.5|9027.5|9030.8|9025.8|80
1613744400000|2021-02-19 14:20:00|9032|9027|9032.5|9027.5|9032.9|9027.9|9031.3|9026.3|50
1613744700000|2021-02-19 14:25:00|9032.7|9027.7|9035.5|9030.5|9035.6|9030.6|9032.4|9027.4|587
1613745000000|2021-02-19 14:30:00|9035.9|9030.9|9033.7|9028.7|9037|9032|9033.6|9028.6|126
1613745300000|2021-02-19 14:35:00|9033.8|9028.8|9035.5|9030.5|9037.4|9032.4|9033.8|9028.8|208
1613745600000|2021-02-19 14:40:00|9035.4|9030.4|9033.3|9028.3|9035.8|9030.8|9032.7|9027.7|52
1613745900000|2021-02-19 14:45:00|9033.1|9028.1|9031|9026|9033.8|9028.8|9030.6|9025.6|137
1613746200000|2021-02-19 14:50:00|9030.9|9025.9|9030.9|9025.9|9033|9028|9030.6|9025.6|62
1613746500000|2021-02-19 14:55:00|9030.5|9025.5|9030.5|9025.5|9032.5|9027.5|9030.4|9025.4|32
1613746800000|2021-02-19 15:00:00|9030.4|9025.4|9034.5|9029.5|9034.5|9029.5|9030.1|9025.1|48
1613747100000|2021-02-19 15:05:00|9034.4|9029.4|9035.6|9030.6|9036.5|9031.5|9032.6|9027.6|121
1613747400000|2021-02-19 15:10:00|9035.7|9030.7|9033.9|9028.9|9035.9|9030.9|9033.1|9028.1|88
1613747700000|2021-02-19 15:15:00|9033.8|9028.8|9033.2|9028.2|9034.2|9029.2|9030.1|9025.1|117
1613748000000|2021-02-19 15:20:00|9033.4|9028.4|9033.9|9028.9|9034|9029|9032.6|9027.6|47
1613748300000|2021-02-19 15:25:00|9034|9029|9029.7|9024.7|9035.6|9030.6|9029.6|9024.6|56
1613748600000|2021-02-19 15:30:00|9029.9|9024.9|9029.1|9024.1|9031.6|9026.6|9028.1|9023.1|55
1613748900000|2021-02-19 15:35:00|9029.2|9024.2|9031.6|9026.6|9032|9027|9028.6|9023.6|32
1613749200000|2021-02-19 15:40:00|9031.7|9026.7|9031.5|9026.5|9032.2|9027.2|9030.1|9025.1|43
1613749500000|2021-02-19 15:45:00|9031.4|9026.4|9028.7|9023.7|9032.2|9027.2|9028.2|9023.2|89
1613749800000|2021-02-19 15:50:00|9028.6|9023.6|9032.8|9027.8|9034.8|9029.8|9028.4|9023.4|104
1613750100000|2021-02-19 15:55:00|9033|9028|9031.2|9026.2|9034.2|9029.2|9030.7|9025.7|55
1613750400000|2021-02-19 16:00:00|9030.8|9025.8|9033.4|9028.4|9034.5|9029.5|9030.2|9025.2|203
1613750700000|2021-02-19 16:05:00|9033.3|9028.3|9030.4|9025.4|9033.7|9028.7|9029.6|9024.6|94
1613751000000|2021-02-19 16:10:00|9030.5|9025.5|9029.1|9024.1|9031.6|9026.6|9029.1|9024.1|14
1613751300000|2021-02-19 16:15:00|9029.2|9024.2|9030.1|9025.1|9031.1|9026.1|9029.2|9024.2|17
1613751600000|2021-02-19 16:20:00|9029.8|9024.8|9027.8|9022.8|9030|9025|9027.8|9022.8|139
1613751900000|2021-02-19 16:25:00|9027.6|9022.6|9025.8|9020.8|9028.4|9023.4|9025.5|9020.5|203
1613752200000|2021-02-19 16:30:00|9025.7|9020.7|9024.4|9019.4|9025.7|9020.7|9022.9|9017.9|385
1613752500000|2021-02-19 16:35:00|9024.5|9019.5|9023.4|9018.4|9024.8|9019.8|9021.8|9016.8|81
1613752800000|2021-02-19 16:40:00|9023.3|9018.3|9025.3|9020.3|9025.6|9020.6|9022.7|9017.7|61
1613753100000|2021-02-19 16:45:00|9025.4|9020.4|9025.3|9020.3|9025.9|9020.9|9025.3|9020.3|23
1613753400000|2021-02-19 16:50:00|9025.4|9020.4|9026.4|9021.4|9026.9|9021.9|9024.8|9019.8|36
1613753700000|2021-02-19 16:55:00|9026.3|9021.3|9024.8|9019.8|9026.4|9021.4|9024.8|9019.8|41
1613754000000|2021-02-19 17:00:00|9024.9|9019.9|9024.8|9019.8|9025.4|9020.4|9024.3|9019.3|98
1613754300000|2021-02-19 17:05:00|9024.6|9019.6|9027.1|9022.1|9027.9|9022.9|9024.3|9019.3|99
1613754600000|2021-02-19 17:10:00|9027|9022|9025.3|9020.3|9027.1|9022.1|9025.3|9020.3|17
1613754900000|2021-02-19 17:15:00|9025.4|9020.4|9027.6|9022.6|9028|9023|9024.6|9019.6|37
1613755200000|2021-02-19 17:20:00|9027.1|9022.1|9028.7|9023.7|9029.1|9024.1|9027.1|9022.1|50
1613755500000|2021-02-19 17:25:00|9028.9|9023.9|9030.3|9025.3|9030.4|9025.4|9028.6|9023.6|148
1613755800000|2021-02-19 17:30:00|9030.1|9025.1|9031.2|9026.2|9031.4|9026.4|9028.9|9023.9|86
1613756100000|2021-02-19 17:35:00|9031.4|9026.4|9032.2|9027.2|9032.5|9027.5|9030.9|9025.9|227
1613756400000|2021-02-19 17:40:00|9032.4|9027.4|9032.6|9027.6|9033.9|9028.9|9031.9|9026.9|49
1613756700000|2021-02-19 17:45:00|9032.7|9027.7|9033.8|9028.8|9033.9|9028.9|9032.6|9027.6|45
1613757000000|2021-02-19 17:50:00|9033.9|9028.9|9035.1|9030.1|9035.2|9030.2|9033.8|9028.8|496
1613757300000|2021-02-19 17:55:00|9035|9030|9029.4|9024.4|9035.3|9030.3|9029.1|9024.1|83
1613757600000|2021-02-19 18:00:00|9029.5|9024.5|9032.4|9027.4|9032.5|9027.5|9029.5|9024.5|35
1613757900000|2021-02-19 18:05:00|9032.1|9027.1|9036.7|9031.7|9036.7|9031.7|9032.1|9027.1|43
1613758200000|2021-02-19 18:10:00|9036.9|9031.9|9037.9|9032.9|9038|9033|9035.9|9030.9|94
1613758500000|2021-02-19 18:15:00|9037.6|9032.6|9038.7|9033.7|9038.7|9033.7|9037.1|9032.1|79
1613758800000|2021-02-19 18:20:00|9038.8|9033.8|9041.9|9036.9|9042.4|9037.4|9038.6|9033.6|136
1613759100000|2021-02-19 18:25:00|9042.1|9037.1|9041.5|9036.5|9042.3|9037.3|9040.9|9035.9|134
1613759400000|2021-02-19 18:30:00|9041.9|9036.9|9043.4|9038.4|9043.5|9038.5|9039.9|9034.9|36
1613759700000|2021-02-19 18:35:00|9043.1|9038.1|9041.6|9036.6|9043.1|9038.1|9041.5|9036.5|66
1613760000000|2021-02-19 18:40:00|9041.3|9036.3|9041.6|9036.6|9041.9|9036.9|9041.1|9036.1|23
1613760300000|2021-02-19 18:45:00|9041.4|9036.4|9041.7|9036.7|9041.7|9036.7|9040.6|9035.6|208
1613760600000|2021-02-19 18:50:00|9041.5|9036.5|9039.7|9034.7|9042.2|9037.2|9039.4|9034.4|51
1613760900000|2021-02-19 18:55:00|9039.9|9034.9|9040.1|9035.1|9040.4|9035.4|9039.4|9034.4|21
1613761200000|2021-02-19 19:00:00|9040.2|9035.2|9038.9|9033.9|9040.5|9035.5|9038.9|9033.9|68
1613761500000|2021-02-19 19:05:00|9038.8|9033.8|9039.7|9034.7|9039.9|9034.9|9038.4|9033.4|49
1613761800000|2021-02-19 19:10:00|9039.9|9034.9|9038.4|9033.4|9039.9|9034.9|9038.4|9033.4|42
1613762100000|2021-02-19 19:15:00|9038.5|9033.5|9038.1|9033.1|9039.6|9034.6|9038.1|9033.1|26
1613762400000|2021-02-19 19:20:00|9038.2|9033.2|9039.9|9034.9|9040.2|9035.2|9038.1|9033.1|7
1613762700000|2021-02-19 19:25:00|9040|9035|9039.9|9034.9|9040.2|9035.2|9039.4|9034.4|50
1613763000000|2021-02-19 19:30:00|9039.6|9034.6|9039.9|9034.9|9040.4|9035.4|9039.4|9034.4|18
1613763300000|2021-02-19 19:35:00|9040|9035|9040.1|9035.1|9040.4|9035.4|9039.9|9034.9|7
1613763600000|2021-02-19 19:40:00|9040.2|9035.2|9039.6|9034.6|9040.9|9035.9|9039.6|9034.6|19
1613763900000|2021-02-19 19:45:00|9039.9|9034.9|9039.2|9034.2|9039.9|9034.9|9038.6|9033.6|37
1613764200000|2021-02-19 19:50:00|9039.4|9034.4|9037.6|9032.6|9039.4|9034.4|9036.8|9031.8|20
1613764500000|2021-02-19 19:55:00|9037.1|9032.1|9037.1|9032.1|9038.2|9033.2|9037.1|9032.1|167
1613764800000|2021-02-19 20:00:00|9037.2|9032.2|9036.1|9031.1|9037.9|9032.9|9035.8|9030.8|58
1613765100000|2021-02-19 20:05:00|9036.2|9031.2|9035.9|9030.9|9036.4|9031.4|9035.6|9030.6|250
1613765400000|2021-02-19 20:10:00|9035.8|9030.8|9034.9|9029.9|9035.9|9030.9|9034.8|9029.8|31
1613765700000|2021-02-19 20:15:00|9034.8|9029.8|9034.6|9029.6|9035.9|9030.9|9034.5|9029.5|18
1613766000000|2021-02-19 20:20:00|9034.9|9029.9|9034.8|9029.8|9035.3|9030.3|9034.6|9029.6|14
1613766300000|2021-02-19 20:25:00|9034.9|9029.9|9034.3|9029.3|9034.9|9029.9|9034.3|9029.3|16
1613766600000|2021-02-19 20:30:00|9034.4|9029.4|9034.8|9029.8|9034.9|9029.9|9033.8|9028.8|79
1613766900000|2021-02-19 20:35:00|9034.9|9029.9|9035.3|9030.3|9035.4|9030.4|9034.8|9029.8|25
1613767200000|2021-02-19 20:40:00|9035.2|9030.2|9035.2|9030.2|9035.4|9030.4|9034.8|9029.8|18
1613767500000|2021-02-19 20:45:00|9035.4|9030.4|9035.3|9030.3|9035.6|9030.6|9035|9030|7
1613767800000|2021-02-19 20:50:00|9035.4|9030.4|9036.8|9031.8|9037.1|9032.1|9035.3|9030.3|15
1613768100000|2021-02-19 20:55:00|9037|9032|9036.6|9031.6|9037.1|9032.1|9036.2|9031.2|43
1613768400000|2021-02-19 21:00:00|9036.3|9031.3|9037.6|9032.6|9037.7|9032.7|9036.2|9031.2|264
1613768700000|2021-02-19 21:05:00|9037.7|9032.7|9037.6|9032.6|9038.4|9033.4|9037.6|9032.6|21
1613769000000|2021-02-19 21:10:00|9037.7|9032.7|9037.7|9032.7|9038.4|9033.4|9037.7|9032.7|19
1613769300000|2021-02-19 21:15:00|9037.8|9032.8|9037.6|9032.6|9038.1|9033.1|9037.6|9032.6|16
1613769600000|2021-02-19 21:20:00|9037.3|9032.3|9037.1|9032.1|9037.6|9032.6|9037.1|9032.1|14
1613769900000|2021-02-19 21:25:00|9037|9032|9036.3|9031.3|9037|9032|9036.1|9031.1|22
1613770200000|2021-02-19 21:30:00|9036.1|9031.1|9036.6|9031.6|9036.6|9031.6|9036.1|9031.1|2
1613770500000|2021-02-19 21:35:00|9036.7|9031.7|9036.3|9031.3|9037.1|9032.1|9036.1|9031.1|9
1613770800000|2021-02-19 21:40:00|9036.4|9031.4|9036.6|9031.6|9037.1|9032.1|9036.3|9031.3|5
1613771100000|2021-02-19 21:45:00|9036.1|9031.1|9035.6|9030.6|9036.4|9031.4|9035.6|9030.6|52
1613771400000|2021-02-19 21:50:00|9035.8|9030.8|9035.3|9030.3|9036|9031|9034.8|9029.8|4
1613771700000|2021-02-19 21:55:00|9035.4|9030.4|9039.4|9030.4|9039.4|9030.8|9034.5|9028.7|22
1613955600000|2021-02-22 01:00:00|9028.8|9023.8|9027.3|9022.3|9028.8|9023.8|9026|9021|132
1613955900000|2021-02-22 01:05:00|9027.4|9022.4|9028.5|9023.5|9028.8|9023.8|9027|9022|15
1613956200000|2021-02-22 01:10:00|9028.6|9023.6|9027|9022|9028.6|9023.6|9026.6|9021.6|9
1613956500000|2021-02-22 01:15:00|9026.6|9021.6|9022.5|9017.5|9027.1|9022.1|9022.2|9017.2|84
1613956800000|2021-02-22 01:20:00|9022.6|9017.6|9022.5|9017.5|9024.5|9019.5|9021.1|9016.1|69
1613957100000|2021-02-22 01:25:00|9022.6|9017.6|9022.3|9017.3|9023.5|9018.5|9022|9017|16
1613957400000|2021-02-22 01:30:00|9022.5|9017.5|9025.1|9020.1|9025.3|9020.3|9022.5|9017.5|37
1613957700000|2021-02-22 01:35:00|9025|9020|9025.6|9020.6|9025.6|9020.6|9024.5|9019.5|27
1613958000000|2021-02-22 01:40:00|9025.5|9020.5|9025.5|9020.5|9026|9021|9024.5|9019.5|14
1613958300000|2021-02-22 01:45:00|9025.6|9020.6|9026.8|9021.8|9026.8|9021.8|9025|9020|25
1613958600000|2021-02-22 01:50:00|9026.6|9021.6|9027.6|9022.6|9027.8|9022.8|9026.3|9021.3|41
1613958900000|2021-02-22 01:55:00|9027.8|9022.8|9028.8|9023.8|9028.8|9023.8|9027.5|9022.5|56
1613959200000|2021-02-22 02:00:00|9028.6|9023.6|9028.8|9023.8|9029.3|9024.3|9027.5|9022.5|99
1613959500000|2021-02-22 02:05:00|9028.9|9023.9|9033.3|9028.3|9033.3|9028.3|9028.9|9023.9|529
1613959800000|2021-02-22 02:10:00|9033.1|9028.1|9032.8|9027.8|9034.3|9029.3|9032.3|9027.3|246
1613960100000|2021-02-22 02:15:00|9032.9|9027.9|9035.3|9030.3|9036.8|9031.8|9032.9|9027.9|84
1613960400000|2021-02-22 02:20:00|9035.1|9030.1|9034.3|9029.3|9035.3|9030.3|9033|9028|90
1613960700000|2021-02-22 02:25:00|9034.4|9029.4|9035.8|9030.8|9036.1|9031.1|9034.3|9029.3|42
1613961000000|2021-02-22 02:30:00|9035.9|9030.9|9036.6|9031.6|9036.8|9031.8|9035.3|9030.3|169
1613961300000|2021-02-22 02:35:00|9036.4|9031.4|9036.3|9031.3|9036.6|9031.6|9035.3|9030.3|132
1613961600000|2021-02-22 02:40:00|9036.4|9031.4|9037.3|9032.3|9037.8|9032.8|9035.8|9030.8|34
1613961900000|2021-02-22 02:45:00|9037.4|9032.4|9038.3|9033.3|9040.3|9035.3|9037.3|9032.3|41
1613962200000|2021-02-22 02:50:00|9038.6|9033.6|9037.3|9032.3|9038.6|9033.6|9037.1|9032.1|37
1613962500000|2021-02-22 02:55:00|9037.1|9032.1|9035.8|9030.8|9037.6|9032.6|9035.5|9030.5|40
1613962800000|2021-02-22 03:00:00|9035.9|9030.9|9035.1|9030.1|9036.1|9031.1|9034.9|9029.9|34
1613963100000|2021-02-22 03:05:00|9034.9|9029.9|9036.8|9031.8|9037.1|9032.1|9034.8|9029.8|54
1613963400000|2021-02-22 03:10:00|9036.6|9031.6|9035.8|9030.8|9036.9|9031.9|9035.1|9030.1|38
1613963700000|2021-02-22 03:15:00|9035.4|9030.4|9035.1|9030.1|9035.8|9030.8|9034.5|9029.5|8
1613964000000|2021-02-22 03:20:00|9035.3|9030.3|9036.3|9031.3|9036.8|9031.8|9035.3|9030.3|63
1613964300000|2021-02-22 03:25:00|9036|9031|9036.5|9031.5|9036.5|9031.5|9035.5|9030.5|156
1613964600000|2021-02-22 03:30:00|9036.1|9031.1|9038|9033|9038|9033|9036|9031|32
1613964900000|2021-02-22 03:35:00|9037.8|9032.8|9036.5|9031.5|9038|9033|9036.5|9031.5|11
1613965200000|2021-02-22 03:40:00|9036.6|9031.6|9036|9031|9037|9032|9035.5|9030.5|30
1613965500000|2021-02-22 03:45:00|9035.7|9030.7|9036.3|9031.3|9036.3|9031.3|9035.5|9030.5|26
1613965800000|2021-02-22 03:50:00|9036.1|9031.1|9036.5|9031.5|9036.8|9031.8|9036|9031|5
1613966100000|2021-02-22 03:55:00|9036.6|9031.6|9035.6|9030.6|9036.8|9031.8|9035.3|9030.3|20
1613966400000|2021-02-22 04:00:00|9036|9031|9034.8|9029.8|9036|9031|9034.5|9029.5|36
1613966700000|2021-02-22 04:05:00|9034.7|9029.7|9035|9030|9035|9030|9034.5|9029.5|9
1613967000000|2021-02-22 04:10:00|9035.1|9030.1|9035|9030|9035.3|9030.3|9035|9030|3
1613967300000|2021-02-22 04:15:00|9034.8|9029.8|9034|9029|9035|9030|9034|9029|19
1613967600000|2021-02-22 04:20:00|9033.8|9028.8|9034.3|9029.3|9034.3|9029.3|9033.7|9028.7|19
1613967900000|2021-02-22 04:25:00|9034.1|9029.1|9033.5|9028.5|9034.8|9029.8|9033.4|9028.4|16
1613968200000|2021-02-22 04:30:00|9033.4|9028.4|9033.4|9028.4|9033.8|9028.8|9033.4|9028.4|8
1613968500000|2021-02-22 04:35:00|9033.5|9028.5|9033.6|9028.6|9033.8|9028.8|9033.4|9028.4|8
1613968800000|2021-02-22 04:40:00|9033.8|9028.8|9033.8|9028.8|9033.8|9028.8|9033.5|9028.5|31
1613969100000|2021-02-22 04:45:00|9033.9|9028.9|9034.6|9029.6|9034.6|9029.6|9033.6|9028.6|19
1613969400000|2021-02-22 04:50:00|9034.3|9029.3|9035.6|9030.6|9036.3|9031.3|9034.3|9029.3|16
1613969700000|2021-02-22 04:55:00|9035.5|9030.5|9035.3|9030.3|9035.8|9030.8|9035|9030|14
1613970000000|2021-02-22 05:00:00|9035.4|9030.4|9035|9030|9035.4|9030.4|9034.6|9029.6|8
1613970300000|2021-02-22 05:05:00|9035.1|9030.1|9036.1|9031.1|9036.3|9031.3|9035.1|9030.1|6
1613970600000|2021-02-22 05:10:00|9036|9031|9035.3|9030.3|9036.1|9031.1|9035|9030|5
1613970900000|2021-02-22 05:15:00|9035.5|9030.5|9035.8|9030.8|9035.9|9030.9|9035.5|9030.5|10
1613971200000|2021-02-22 05:20:00|9036|9031|9034.1|9029.1|9036.3|9031.3|9034|9029|22
1613971500000|2021-02-22 05:25:00|9034|9029|9034|9029|9035|9030|9034|9029|13
1613971800000|2021-02-22 05:30:00|9033.9|9028.9|9034|9029|9034.1|9029.1|9033.7|9028.7|41
1613972100000|2021-02-22 05:35:00|9033.7|9028.7|9034.5|9029.5|9034.8|9029.8|9033.7|9028.7|8
1613972400000|2021-02-22 05:40:00|9034.6|9029.6|9035.3|9030.3|9035.5|9030.5|9034.3|9029.3|17
1613972700000|2021-02-22 05:45:00|9035.5|9030.5|9035|9030|9035.5|9030.5|9034.5|9029.5|6
1613973000000|2021-02-22 05:50:00|9035.1|9030.1|9035.5|9030.5|9035.5|9030.5|9035|9030|1
1613973300000|2021-02-22 05:55:00|9035.3|9030.3|9035.5|9030.5|9035.5|9030.5|9035|9030|2
1613973600000|2021-02-22 06:00:00|9035.2|9030.2|9034.5|9029.5|9036|9031|9034.5|9029.5|39
1613973900000|2021-02-22 06:05:00|9034.6|9029.6|9035.1|9030.1|9035.8|9030.8|9034.5|9029.5|12
1613974200000|2021-02-22 06:10:00|9035.3|9030.3|9035|9030|9035.3|9030.3|9034.5|9029.5|7
1613974500000|2021-02-22 06:15:00|9035.1|9030.1|9034.1|9029.1|9035.8|9030.8|9034.1|9029.1|8
1613974800000|2021-02-22 06:20:00|9034.3|9029.3|9034.8|9029.8|9035.5|9030.5|9034.3|9029.3|7
1613975100000|2021-02-22 06:25:00|9035|9030|9034.3|9029.3|9035|9030|9033.7|9028.7|7
1613975400000|2021-02-22 06:30:00|9034.2|9029.2|9034|9029|9034.5|9029.5|9033.4|9028.4|8
1613975700000|2021-02-22 06:35:00|9034.1|9029.1|9034.5|9029.5|9035|9030|9033.7|9028.7|23
1613976000000|2021-02-22 06:40:00|9034.6|9029.6|9035.5|9030.5|9035.6|9030.6|9034.5|9029.5|8
1613976300000|2021-02-22 06:45:00|9035.6|9030.6|9035.5|9030.5|9036|9031|9035.5|9030.5|12
1613976600000|2021-02-22 06:50:00|9035.6|9030.6|9036.5|9031.5|9036.5|9031.5|9035.6|9030.6|5
1613976900000|2021-02-22 06:55:00|9036.6|9031.6|9036.5|9031.5|9037|9032|9036.5|9031.5|5
1613977200000|2021-02-22 07:00:00|9036.8|9031.8|9039|9034|9039.5|9034.5|9036.5|9031.5|142
1613977500000|2021-02-22 07:05:00|9039.1|9034.1|9043.5|9038.5|9043.8|9038.8|9039|9034|96
1613977800000|2021-02-22 07:10:00|9043.6|9038.6|9043.5|9038.5|9044.3|9039.3|9042|9037|61
1613978100000|2021-02-22 07:15:00|9043.6|9038.6|9046|9041|9046.8|9041.8|9043.5|9038.5|144
1613978400000|2021-02-22 07:20:00|9046.1|9041.1|9048|9043|9048.8|9043.8|9046.1|9041.1|97
1613978700000|2021-02-22 07:25:00|9047.7|9042.7|9047.5|9042.5|9049|9044|9047.3|9042.3|42
1613979000000|2021-02-22 07:30:00|9047.7|9042.7|9047.4|9042.4|9049|9044|9047.1|9042.1|105
1613979300000|2021-02-22 07:35:00|9047.3|9042.3|9046.5|9041.5|9047.4|9042.4|9046.2|9041.2|47
1613979600000|2021-02-22 07:40:00|9046.6|9041.6|9047|9042|9048.5|9043.5|9045.9|9040.9|24
1613979900000|2021-02-22 07:45:00|9047.1|9042.1|9049.2|9044.2|9050.3|9045.3|9046.9|9041.9|95
1613980200000|2021-02-22 07:50:00|9048.9|9043.9|9047.9|9042.9|9050.3|9045.3|9047.7|9042.7|30
1613980500000|2021-02-22 07:55:00|9047.7|9042.7|9047.7|9042.7|9049|9044|9046.9|9041.9|47
1613980800000|2021-02-22 08:00:00|9047.6|9042.6|9043|9038|9047.7|9042.7|9042.4|9037.4|136
1613981100000|2021-02-22 08:05:00|9042.9|9037.9|9039.7|9034.7|9044|9039|9039.2|9034.2|92
1613981400000|2021-02-22 08:10:00|9039.4|9034.4|9041.2|9036.2|9042.3|9037.3|9039.4|9034.4|42
1613981700000|2021-02-22 08:15:00|9041.3|9036.3|9046.7|9041.7|9046.7|9041.7|9041.3|9036.3|45
1613982000000|2021-02-22 08:20:00|9046.5|9041.5|9049.2|9044.2|9049.3|9044.3|9046.5|9041.5|105
1613982300000|2021-02-22 08:25:00|9049.3|9044.3|9052.3|9047.3|9052.3|9047.3|9048.9|9043.9|189
1613982600000|2021-02-22 08:30:00|9052.5|9047.5|9056.2|9051.2|9057.5|9052.5|9052.5|9047.5|235
1613982900000|2021-02-22 08:35:00|9056.3|9051.3|9055.1|9050.1|9057|9052|9055|9050|81
1613983200000|2021-02-22 08:40:00|9055.3|9050.3|9057.5|9052.5|9058|9053|9055|9050|45
1613983500000|2021-02-22 08:45:00|9057.6|9052.6|9055.5|9050.5|9058.5|9053.5|9055.3|9050.3|26
1613983800000|2021-02-22 08:50:00|9055.6|9050.6|9054.1|9049.1|9057.3|9052.3|9054|9049|45
1613984100000|2021-02-22 08:55:00|9054|9049|9052.5|9047.5|9054.1|9049.1|9051.8|9046.8|88
1613984400000|2021-02-22 09:00:00|9052.8|9047.8|9052.3|9047.3|9053.5|9048.5|9050|9045|137
1613984700000|2021-02-22 09:05:00|9052.5|9047.5|9050.1|9045.1|9053|9048|9048.2|9043.2|93
1613985000000|2021-02-22 09:10:00|9050|9045|9048.1|9043.1|9050.1|9045.1|9047.8|9042.8|21
1613985300000|2021-02-22 09:15:00|9048.5|9043.5|9047.4|9042.4|9050.6|9045.6|9046.1|9041.1|78
1613985600000|2021-02-22 09:20:00|9047.2|9042.2|9046|9041|9047.5|9042.5|9044|9039|183
1613985900000|2021-02-22 09:25:00|9045.8|9040.8|9048|9043|9048.3|9043.3|9044|9039|49
1613986200000|2021-02-22 09:30:00|9048.1|9043.1|9044.1|9039.1|9048.1|9043.1|9044|9039|120
1613986500000|2021-02-22 09:35:00|9044|9039|9040.3|9035.3|9044.3|9039.3|9040.1|9035.1|100
1613986800000|2021-02-22 09:40:00|9040.6|9035.6|9043.8|9038.8|9044.6|9039.6|9040|9035|46
1613987100000|2021-02-22 09:45:00|9043.5|9038.5|9044.1|9039.1|9044.3|9039.3|9042.3|9037.3|63
1613987400000|2021-02-22 09:50:00|9044.3|9039.3|9046.1|9041.1|9046.8|9041.8|9044|9039|47
1613987700000|2021-02-22 09:55:00|9046|9041|9044.5|9039.5|9047.3|9042.3|9043.8|9038.8|139
1613988000000|2021-02-22 10:00:00|9044.1|9039.1|9040|9035|9044.4|9039.4|9039.8|9034.8|115
1613988300000|2021-02-22 10:05:00|9040.1|9035.1|9041.6|9036.6|9042.3|9037.3|9040|9035|31
1613988600000|2021-02-22 10:10:00|9041.5|9036.5|9039.1|9034.1|9041.5|9036.5|9038.9|9033.9|23
1613988900000|2021-02-22 10:15:00|9039.3|9034.3|9039|9034|9039.8|9034.8|9039|9034|31
1613989200000|2021-02-22 10:20:00|9039.1|9034.1|9038.5|9033.5|9040.3|9035.3|9038.5|9033.5|64
1613989500000|2021-02-22 10:25:00|9038.3|9033.3|9038.2|9033.2|9038.5|9033.5|9036.3|9031.3|188
1613989800000|2021-02-22 10:30:00|9038|9033|9035.2|9030.2|9038.5|9033.5|9035.2|9030.2|77
1613990100000|2021-02-22 10:35:00|9035.1|9030.1|9033.4|9028.4|9035.5|9030.5|9033.4|9028.4|300
1613990400000|2021-02-22 10:40:00|9033.7|9028.7|9030.2|9025.2|9033.7|9028.7|9029.2|9024.2|136
1613990700000|2021-02-22 10:45:00|9030.3|9025.3|9031.2|9026.2|9031.5|9026.5|9030.3|9025.3|31
1613991000000|2021-02-22 10:50:00|9031.3|9026.3|9034|9029|9034|9029|9031.3|9026.3|44
1613991300000|2021-02-22 10:55:00|9033.9|9028.9|9033.3|9028.3|9034|9029|9032.5|9027.5|18
1613991600000|2021-02-22 11:00:00|9033.5|9028.5|9034|9029|9034.8|9029.8|9033|9028|25
1613991900000|2021-02-22 11:05:00|9033.8|9028.8|9033.5|9028.5|9035|9030|9033|9028|11
1613992200000|2021-02-22 11:10:00|9033.6|9028.6|9029.5|9024.5|9034.1|9029.1|9029.5|9024.5|37
1613992500000|2021-02-22 11:15:00|9029.6|9024.6|9030.6|9025.6|9030.8|9025.8|9029.5|9024.5|17
1613992800000|2021-02-22 11:20:00|9030.8|9025.8|9029|9024|9031.8|9026.8|9029|9024|16
1613993100000|2021-02-22 11:25:00|9028.9|9023.9|9026.7|9021.7|9028.9|9023.9|9022.6|9017.6|340
1613993400000|2021-02-22 11:30:00|9026.6|9021.6|9025.8|9020.8|9027.5|9022.5|9025.7|9020.7|78
1613993700000|2021-02-22 11:35:00|9026|9021|9025|9020|9027|9022|9024.7|9019.7|31
1613994000000|2021-02-22 11:40:00|9024.9|9019.9|9025|9020|9026.5|9021.5|9023.6|9018.6|39
1613994300000|2021-02-22 11:45:00|9025.1|9020.1|9024.6|9019.6|9025.6|9020.6|9023|9018|22
1613994600000|2021-02-22 11:50:00|9024.8|9019.8|9028|9023|9028.1|9023.1|9024.5|9019.5|34
1613994900000|2021-02-22 11:55:00|9028.1|9023.1|9028|9023|9029|9024|9027.7|9022.7|33
1613995200000|2021-02-22 12:00:00|9028.4|9023.4|9028|9023|9029.5|9024.5|9027.2|9022.2|49
1613995500000|2021-02-22 12:05:00|9028.3|9023.3|9028.5|9023.5|9029|9024|9026.9|9021.9|77
1613995800000|2021-02-22 12:10:00|9028.2|9023.2|9027.2|9022.2|9028.5|9023.5|9027.1|9022.1|59
1613996100000|2021-02-22 12:15:00|9027|9022|9025|9020|9027.5|9022.5|9025|9020|39
1613996400000|2021-02-22 12:20:00|9024.7|9019.7|9026|9021|9026.1|9021.1|9024.5|9019.5|28
1613996700000|2021-02-22 12:25:00|9026.1|9021.1|9028|9023|9029|9024|9025.7|9020.7|43
1613997000000|2021-02-22 12:30:00|9027.8|9022.8|9026.6|9021.6|9028.5|9023.5|9026.5|9021.5|32
1613997300000|2021-02-22 12:35:00|9026.8|9021.8|9028.8|9023.8|9029|9024|9026.5|9021.5|13
1613997600000|2021-02-22 12:40:00|9029|9024|9031.5|9026.5|9031.8|9026.8|9029|9024|77
1613997900000|2021-02-22 12:45:00|9031.4|9026.4|9029.5|9024.5|9031.5|9026.5|9029.3|9024.3|33
1613998200000|2021-02-22 12:50:00|9029.6|9024.6|9027.5|9022.5|9030|9025|9026.8|9021.8|38
1613998500000|2021-02-22 12:55:00|9027.6|9022.6|9027.2|9022.2|9028.5|9023.5|9026.3|9021.3|44
1613998800000|2021-02-22 13:00:00|9027.1|9022.1|9025.6|9020.6|9028.8|9023.8|9025.3|9020.3|56
1613999100000|2021-02-22 13:05:00|9025.7|9020.7|9027.5|9022.5|9027.5|9022.5|9025.4|9020.4|62
1613999400000|2021-02-22 13:10:00|9027.6|9022.6|9029.7|9024.7|9031.4|9026.4|9027.5|9022.5|41
1613999700000|2021-02-22 13:15:00|9029.5|9024.5|9029.5|9024.5|9030.4|9025.4|9027.8|9022.8|28
1614000000000|2021-02-22 13:20:00|9029.6|9024.6|9027.7|9022.7|9029.9|9024.9|9027.7|9022.7|44
1614000300000|2021-02-22 13:25:00|9027.5|9022.5|9030.5|9025.5|9031.5|9026.5|9027.5|9022.5|150
1614000600000|2021-02-22 13:30:00|9030.6|9025.6|9026.4|9021.4|9030.8|9025.8|9026.3|9021.3|42
1614000900000|2021-02-22 13:35:00|9026.3|9021.3|9023.9|9018.9|9026.8|9021.8|9020.8|9015.8|229
1614001200000|2021-02-22 13:40:00|9024.1|9019.1|9018.7|9013.7|9024.1|9019.1|9018.4|9013.4|1051
1614001500000|2021-02-22 13:45:00|9018.6|9013.6|9014.8|9009.8|9019.5|9014.5|9014.8|9009.8|315
1614001800000|2021-02-22 13:50:00|9015.1|9010.1|9016.3|9011.3|9018.3|9013.3|9014.5|9009.5|339
1614002100000|2021-02-22 13:55:00|9016.5|9011.5|9017.2|9012.2|9018.5|9013.5|9015|9010|150
1614002400000|2021-02-22 14:00:00|9017|9012|9021.8|9016.8|9021.8|9016.8|9015.8|9010.8|291
1614002700000|2021-02-22 14:05:00|9021.7|9016.7|9021.5|9016.5|9022.3|9017.3|9020.5|9015.5|61
1614003000000|2021-02-22 14:10:00|9021.6|9016.6|9022.8|9017.8|9022.9|9017.9|9019.8|9014.8|127
1614003300000|2021-02-22 14:15:00|9022.6|9017.6|9025.3|9020.3|9026.1|9021.1|9020.1|9015.1|162
1614003600000|2021-02-22 14:20:00|9025.4|9020.4|9022.3|9017.3|9026.3|9021.3|9021.6|9016.6|51
1614003900000|2021-02-22 14:25:00|9022.1|9017.1|9021.3|9016.3|9022.8|9017.8|9020.7|9015.7|54
1614004200000|2021-02-22 14:30:00|9021.4|9016.4|9026.2|9021.2|9026.8|9021.8|9020.8|9015.8|181
1614004500000|2021-02-22 14:35:00|9026.6|9021.6|9023.3|9018.3|9028.8|9023.8|9019.3|9014.3|241
1614004800000|2021-02-22 14:40:00|9023.6|9018.6|9021.1|9016.1|9025.3|9020.3|9019.8|9014.8|135
1614005100000|2021-02-22 14:45:00|9021.3|9016.3|9018.3|9013.3|9023.8|9018.8|9018.1|9013.1|152
1614005400000|2021-02-22 14:50:00|9018.1|9013.1|9016.3|9011.3|9019.8|9014.8|9016.3|9011.3|84
1614005700000|2021-02-22 14:55:00|9016.2|9011.2|9016|9011|9017.6|9012.6|9014.8|9009.8|147
1614006000000|2021-02-22 15:00:00|9015.8|9010.8|9013.3|9008.3|9016.8|9011.8|9011.8|9006.8|193
1614006300000|2021-02-22 15:05:00|9013.4|9008.4|9015.1|9010.1|9015.4|9010.4|9012.8|9007.8|103
1614006600000|2021-02-22 15:10:00|9014.8|9009.8|9008.8|9003.8|9016.3|9011.3|9007.3|9002.3|463
1614006900000|2021-02-22 15:15:00|9008.6|9003.6|9014|9009|9014.1|9009.1|9008.6|9003.6|365
1614007200000|2021-02-22 15:20:00|9014.3|9009.3|9015|9010|9015.8|9010.8|9012|9007|304
1614007500000|2021-02-22 15:25:00|9014.8|9009.8|9012.1|9007.1|9015.3|9010.3|9011.8|9006.8|373
1614007800000|2021-02-22 15:30:00|9011.8|9006.8|9015.1|9010.1|9015.8|9010.8|9011.8|9006.8|104
1614008100000|2021-02-22 15:35:00|9015.3|9010.3|9013.8|9008.8|9015.8|9010.8|9012.2|9007.2|123
1614008400000|2021-02-22 15:40:00|9014.1|9009.1|9012|9007|9015.8|9010.8|9011.7|9006.7|130
1614008700000|2021-02-22 15:45:00|9012.2|9007.2|9012.3|9007.3|9015.1|9010.1|9012|9007|89
1614009000000|2021-02-22 15:50:00|9012.8|9007.8|9017.8|9012.8|9018.3|9013.3|9012.8|9007.8|198
1614009300000|2021-02-22 15:55:00|9018.1|9013.1|9017.3|9012.3|9020.3|9015.3|9016.8|9011.8|174
1614009600000|2021-02-22 16:00:00|9017.4|9012.4|9016.6|9011.6|9019.8|9014.8|9015.8|9010.8|229
1614009900000|2021-02-22 16:05:00|9016.8|9011.8|9016.3|9011.3|9017.8|9012.8|9015.3|9010.3|115
1614010200000|2021-02-22 16:10:00|9016|9011|9014.6|9009.6|9017.2|9012.2|9014.5|9009.5|31
1614010500000|2021-02-22 16:15:00|9014.8|9009.8|9014.8|9009.8|9017.3|9012.3|9014.5|9009.5|67
1614010800000|2021-02-22 16:20:00|9015.1|9010.1|9013.8|9008.8|9015.8|9010.8|9013.8|9008.8|58
1614011100000|2021-02-22 16:25:00|9013.7|9008.7|9011.6|9006.6|9013.8|9008.8|9010.8|9005.8|96
1614011400000|2021-02-22 16:30:00|9011.8|9006.8|9013|9008|9014.4|9009.4|9011.3|9006.3|45
1614011700000|2021-02-22 16:35:00|9012.8|9007.8|9012.2|9007.2|9013.6|9008.6|9011.8|9006.8|47
1614012000000|2021-02-22 16:40:00|9012|9007|9010.3|9005.3|9012.3|9007.3|9009.8|9004.8|70
1614012300000|2021-02-22 16:45:00|9010.2|9005.2|9008.9|9003.9|9010.3|9005.3|9007.7|9002.7|86
1614012600000|2021-02-22 16:50:00|9009.1|9004.1|9010.5|9005.5|9010.5|9005.5|9008.3|9003.3|118
1614012900000|2021-02-22 16:55:00|9010.3|9005.3|9007.5|9002.5|9010.3|9005.3|9006.4|9001.4|226
1614013200000|2021-02-22 17:00:00|9007.3|9002.3|9008.3|9003.3|9008.6|9003.6|9007.3|9002.3|111
1614013500000|2021-02-22 17:05:00|9008.6|9003.6|9004.3|8999.3|9008.6|9003.6|9004.2|8999.2|106
1614013800000|2021-02-22 17:10:00|9004.1|8999.1|9005.3|9000.3|9006|9001|9003.5|8998.5|191
1614014100000|2021-02-22 17:15:00|9005.1|9000.1|9004.8|8999.8|9005.8|9000.8|9004.5|8999.5|152
1614014400000|2021-02-22 17:20:00|9004.7|8999.7|9002|8997|9004.8|8999.8|9002|8997|539
1614014700000|2021-02-22 17:25:00|9002.1|8997.1|9001.7|8996.7|9002.3|8997.3|9001.7|8996.7|892
1614015000000|2021-02-22 17:30:00|9001.5|8996.5|9001.5|8996.5|9001.8|8996.8|9001.3|8996.3|381
1614015300000|2021-02-22 17:35:00|9001.2|8996.2|9000.5|8995.5|9001.5|8996.5|8999.5|8994.5|637
1614015600000|2021-02-22 17:40:00|9000.3|8995.3|9001.2|8996.2|9001.8|8996.8|8999.8|8994.8|147
1614015900000|2021-02-22 17:45:00|9001|8996|9000.5|8995.5|9001.3|8996.3|9000|8995|106
1614016200000|2021-02-22 17:50:00|9000.3|8995.3|9000|8995|9000.8|8995.8|9000|8995|111
1614016500000|2021-02-22 17:55:00|9000.3|8995.3|9001.2|8996.2|9001.5|8996.5|9000.2|8995.2|146
1614016800000|2021-02-22 18:00:00|9001.5|8996.5|9002.3|8997.3|9002.3|8997.3|9001.3|8996.3|60
1614017100000|2021-02-22 18:05:00|9002.2|8997.2|9001.6|8996.6|9002.3|8997.3|9001.5|8996.5|26
1614017400000|2021-02-22 18:10:00|9001.5|8996.5|9002.3|8997.3|9002.3|8997.3|9001.5|8996.5|27
1614017700000|2021-02-22 18:15:00|9002.2|8997.2|9002.3|8997.3|9002.3|8997.3|9001|8996|32
1614018000000|2021-02-22 18:20:00|9002|8997|9001.8|8996.8|9002.3|8997.3|9001.3|8996.3|71
1614018300000|2021-02-22 18:25:00|9002.1|8997.1|9002.5|8997.5|9003|8998|9001.8|8996.8|23
1614018600000|2021-02-22 18:30:00|9002.8|8997.8|9000.5|8995.5|9002.8|8997.8|9000|8995|80
1614018900000|2021-02-22 18:35:00|9000.3|8995.3|9000.6|8995.6|9000.9|8995.9|9000|8995|23
1614019200000|2021-02-22 18:40:00|9000.5|8995.5|8999.3|8994.3|9000.6|8995.6|8998.8|8993.8|37
1614019500000|2021-02-22 18:45:00|8999.1|8994.1|9000.3|8995.3|9000.3|8995.3|8999|8994|56
1614019800000|2021-02-22 18:50:00|9000.5|8995.5|9000.8|8995.8|9000.8|8995.8|8999.5|8994.5|29
1614020100000|2021-02-22 18:55:00|9000.7|8995.7|9001.8|8996.8|9001.8|8996.8|8999.8|8994.8|14
1614020400000|2021-02-22 19:00:00|9001.5|8996.5|9001.6|8996.6|9001.8|8996.8|9001|8996|17
1614020700000|2021-02-22 19:05:00|9001.5|8996.5|9000.8|8995.8|9001.6|8996.6|9000.5|8995.5|28
1614021000000|2021-02-22 19:10:00|9001.1|8996.1|9000.7|8995.7|9001.6|8996.6|9000.3|8995.3|9
1614021300000|2021-02-22 19:15:00|9000.5|8995.5|9000.8|8995.8|9001.3|8996.3|9000.3|8995.3|7
1614021600000|2021-02-22 19:20:00|9001|8996|9000.2|8995.2|9001|8996|9000.2|8995.2|19
1614021900000|2021-02-22 19:25:00|9000|8995|8999.5|8994.5|9000.5|8995.5|8999.5|8994.5|37
1614022200000|2021-02-22 19:30:00|8999.6|8994.6|9000.3|8995.3|9000.5|8995.5|8999.3|8994.3|33
1614022500000|2021-02-22 19:35:00|9000|8995|9001|8996|9001.4|8996.4|8999.6|8994.6|32
1614022800000|2021-02-22 19:40:00|9000.8|8995.8|9000|8995|9000.8|8995.8|8999.5|8994.5|30
1614023100000|2021-02-22 19:45:00|8999.9|8994.9|9000.5|8995.5|9000.5|8995.5|8999.5|8994.5|24
1614023400000|2021-02-22 19:50:00|9000.1|8995.1|9002|8997|9002|8997|9000|8995|30
1614023700000|2021-02-22 19:55:00|9001.5|8996.5|9001|8996|9001.5|8996.5|8999.5|8994.5|97
1614024000000|2021-02-22 20:00:00|9001.3|8996.3|9005.2|9000.2|9005.2|9000.2|9001|8996|119
1614024300000|2021-02-22 20:05:00|9005|9000|9005|9000|9005.5|9000.5|9004.5|8999.5|76
1614024600000|2021-02-22 20:10:00|9005.3|9000.3|9007.8|9002.8|9008|9003|9005|9000|203
1614024900000|2021-02-22 20:15:00|9007.7|9002.7|9006.8|9001.8|9007.7|9002.7|9006|9001|59
1614025200000|2021-02-22 20:20:00|9007|9002|9008.5|9003.5|9008.5|9003.5|9006|9001|135
1614025500000|2021-02-22 20:25:00|9008.3|9003.3|9008|9003|9009|9004|9008|9003|81
1614025800000|2021-02-22 20:30:00|9008.1|9003.1|9008.8|9003.8|9009|9004|9007.5|9002.5|62
1614026100000|2021-02-22 20:35:00|9008.9|9003.9|9009|9004|9009.5|9004.5|9008.5|9003.5|46
1614026400000|2021-02-22 20:40:00|9009.1|9004.1|9009.2|9004.2|9010|9005|9008|9003|28
1614026700000|2021-02-22 20:45:00|9009|9004|9009|9004|9010|9005|9009|9004|5
1614027000000|2021-02-22 20:50:00|9009.2|9004.2|9010|9005|9011.2|9006.2|9009.2|9004.2|243
1614027300000|2021-02-22 20:55:00|9010.3|9005.3|9012.3|9007.3|9012.5|9007.5|9010|9005|116
1614027600000|2021-02-22 21:00:00|9012.1|9007.1|9012|9007|9012.3|9007.3|9011|9006|69
1614027900000|2021-02-22 21:05:00|9012.1|9007.1|9012|9007|9012.8|9007.8|9011.9|9006.9|34
1614028200000|2021-02-22 21:10:00|9012.1|9007.1|9011.4|9006.4|9012.5|9007.5|9011|9006|23
1614028500000|2021-02-22 21:15:00|9011.3|9006.3|9011.5|9006.5|9011.8|9006.8|9011|9006|4
1614028800000|2021-02-22 21:20:00|9011.8|9006.8|9011.8|9006.8|9011.9|9006.9|9011.5|9006.5|3
1614029100000|2021-02-22 21:25:00|9011.7|9006.7|9010.8|9005.8|9011.8|9006.8|9010.5|9005.5|14
1614029400000|2021-02-22 21:30:00|9010.7|9005.7|9010.5|9005.5|9010.7|9005.7|9010|9005|26
1614029700000|2021-02-22 21:35:00|9010.8|9005.8|9010.8|9005.8|9011|9006|9010.4|9005.4|8
1614030000000|2021-02-22 21:40:00|9010.7|9005.7|9011.5|9006.5|9011.5|9006.5|9010.5|9005.5|14
1614030300000|2021-02-22 21:45:00|9011.4|9006.4|9010.3|9005.3|9011.5|9006.5|9010|9005|45
1614030600000|2021-02-22 21:50:00|9010.5|9005.5|9009.8|9004.8|9010.5|9005.5|9009.8|9004.8|7
1614030900000|2021-02-22 21:55:00|9009.7|9004.7|9009.1|9004.1|9009.7|9004.7|9008.4|9003.4|34
1614042000000|2021-02-23 01:00:00|8999.7|8994.7|9002.5|8997.5|9002.5|8997.5|8998.8|8993.8|311
1614042300000|2021-02-23 01:05:00|9002.3|8997.3|9003.7|8998.7|9004.5|8999.5|9002.3|8997.3|87
1614042600000|2021-02-23 01:10:00|9003.5|8998.5|9003.2|8998.2|9004.5|8999.5|9003|8998|42
1614042900000|2021-02-23 01:15:00|9003.3|8998.3|9001.2|8996.2|9004|8999|9001.2|8996.2|35
1614043200000|2021-02-23 01:20:00|9001|8996|8999|8994|9002.5|8997.5|8998|8993|130
1614043500000|2021-02-23 01:25:00|8999.5|8994.5|9000|8995|9000|8995|8998.5|8993.5|70
1614043800000|2021-02-23 01:30:00|8999.9|8994.9|9000|8995|9000.5|8995.5|8997|8992|169
1614044100000|2021-02-23 01:35:00|8999.9|8994.9|8997.5|8992.5|9000|8995|8997.5|8992.5|61
1614044400000|2021-02-23 01:40:00|8997.6|8992.6|8995.7|8990.7|8998|8993|8995.5|8990.5|61
1614044700000|2021-02-23 01:45:00|8995.5|8990.5|8994.7|8989.7|8996|8991|8994|8989|80
1614045000000|2021-02-23 01:50:00|8994.5|8989.5|8995|8990|8996|8991|8994|8989|14
1614045300000|2021-02-23 01:55:00|8994.9|8989.9|8994.1|8989.1|8995|8990|8993.8|8988.8|57
1614045600000|2021-02-23 02:00:00|8994.3|8989.3|8995.5|8990.5|8995.7|8990.7|8993.6|8988.6|23
1614045900000|2021-02-23 02:05:00|8995.4|8990.4|8994.6|8989.6|8995.6|8990.6|8993.8|8988.8|11
1614046200000|2021-02-23 02:10:00|8994.5|8989.5|8996.2|8991.2|8996.6|8991.6|8994.2|8989.2|30
1614046500000|2021-02-23 02:15:00|8996|8991|8996.1|8991.1|8996.6|8991.6|8995.3|8990.3|43
1614046800000|2021-02-23 02:20:00|8996.3|8991.3|8995.8|8990.8|8996.8|8991.8|8995.5|8990.5|24
1614047100000|2021-02-23 02:25:00|8995.7|8990.7|8995.9|8990.9|8995.9|8990.9|8995.3|8990.3|11
1614047400000|2021-02-23 02:30:00|8995.7|8990.7|8994.8|8989.8|8995.7|8990.7|8994.3|8989.3|21
1614047700000|2021-02-23 02:35:00|8995|8990|8994.4|8989.4|8995|8990|8994.1|8989.1|3
1614048000000|2021-02-23 02:40:00|8994.5|8989.5|8996.3|8991.3|8996.6|8991.6|8994.4|8989.4|13
1614048300000|2021-02-23 02:45:00|8996.1|8991.1|8998|8993|8998.3|8993.3|8995.6|8990.6|36
1614048600000|2021-02-23 02:50:00|8997.9|8992.9|8999|8994|8999.5|8994.5|8997.6|8992.6|67
1614048900000|2021-02-23 02:55:00|8998.7|8993.7|8999|8994|8999.6|8994.6|8998.1|8993.1|14
1614049200000|2021-02-23 03:00:00|8998.9|8993.9|8999.2|8994.2|8999.6|8994.6|8998.5|8993.5|13
1614049500000|2021-02-23 03:05:00|8999|8994|9000|8995|9000|8995|8999|8994|65
1614049800000|2021-02-23 03:10:00|9000.1|8995.1|9002|8997|9002|8997|9000.1|8995.1|72
1614050100000|2021-02-23 03:15:00|9001.9|8996.9|9003|8998|9003|8998|9001.5|8996.5|18
1614050400000|2021-02-23 03:20:00|9003.1|8998.1|9003|8998|9003.7|8998.7|9002.5|8997.5|37
1614050700000|2021-02-23 03:25:00|9002.9|8997.9|9001.5|8996.5|9003|8998|9001.2|8996.2|39
1614051000000|2021-02-23 03:30:00|9001.7|8996.7|9000.5|8995.5|9001.7|8996.7|9000.5|8995.5|18
1614051300000|2021-02-23 03:35:00|9000.6|8995.6|9001.5|8996.5|9001.7|8996.7|9000.6|8995.6|8
1614051600000|2021-02-23 03:40:00|9001.4|8996.4|9001.5|8996.5|9002.4|8997.4|9001|8996|14
1614051900000|2021-02-23 03:45:00|9002|8997|9002.5|8997.5|9002.5|8997.5|9001.5|8996.5|26
1614052200000|2021-02-23 03:50:00|9002.4|8997.4|9002|8997|9002.5|8997.5|9001.8|8996.8|12
1614052500000|2021-02-23 03:55:00|9002.3|8997.3|9001.9|8996.9|9003|8998|9001.7|8996.7|6
1614052800000|2021-02-23 04:00:00|9001.7|8996.7|9002|8997|9002|8997|9001.7|8996.7|21
1614053100000|2021-02-23 04:05:00|9001.9|8996.9|9002.2|8997.2|9002.9|8997.9|9001.9|8996.9|12
1614053400000|2021-02-23 04:10:00|9002|8997|9001|8996|9002.5|8997.5|9001|8996|11
1614053700000|2021-02-23 04:15:00|9000.8|8995.8|9001|8996|9001.5|8996.5|9000.7|8995.7|3
1614054000000|2021-02-23 04:20:00|9001.2|8996.2|9002|8997|9002.5|8997.5|9001.2|8996.2|129
1614054300000|2021-02-23 04:25:00|9002.2|8997.2|9001.7|8996.7|9002.2|8997.2|9001.7|8996.7|5
1614054600000|2021-02-23 04:30:00|9001.6|8996.6|9000.2|8995.2|9001.6|8996.6|9000|8995|15
1614054900000|2021-02-23 04:35:00|9000|8995|8999.5|8994.5|9000|8995|8999.5|8994.5|30
1614055200000|2021-02-23 04:40:00|8999|8994|8999.5|8994.5|8999.7|8994.7|8999|8994|30
1614055500000|2021-02-23 04:45:00|8999.7|8994.7|9000.2|8995.2|9000.5|8995.5|8999.5|8994.5|3
1614055800000|2021-02-23 04:50:00|9000.3|8995.3|8999.2|8994.2|9000.5|8995.5|8999|8994|87
1614056100000|2021-02-23 04:55:00|8999|8994|8997.2|8992.2|8999.5|8994.5|8997.2|8992.2|34
1614056400000|2021-02-23 05:00:00|8997.4|8992.4|8998|8993|8998|8993|8997.2|8992.2|279
1614056700000|2021-02-23 05:05:00|8998.2|8993.2|8998.2|8993.2|8998.7|8993.7|8997.5|8992.5|31
1614057000000|2021-02-23 05:10:00|8998|8993|8998.2|8993.2|8999|8994|8997.7|8992.7|36
1614057300000|2021-02-23 05:15:00|8998|8993|8998.5|8993.5|8998.9|8993.9|8998|8993|9
1614057600000|2021-02-23 05:20:00|8998.3|8993.3|8998.5|8993.5|8999|8994|8998|8993|7
1614057900000|2021-02-23 05:25:00|8998.2|8993.2|8998|8993|8998.5|8993.5|8997.8|8992.8|30
1614058200000|2021-02-23 05:30:00|8998.2|8993.2|8997.8|8992.8|8998.7|8993.7|8997.5|8992.5|121
1614058500000|2021-02-23 05:35:00|8998|8993|8998|8993|8998.7|8993.7|8998|8993|7
1614058800000|2021-02-23 05:40:00|8997.9|8992.9|8998.7|8993.7|8998.7|8993.7|8997.7|8992.7|7
1614059100000|2021-02-23 05:45:00|8998.5|8993.5|8999|8994|8999.5|8994.5|8998.5|8993.5|5
1614059400000|2021-02-23 05:50:00|8998.9|8993.9|8999|8994|8999.2|8994.2|8998|8993|14
1614059700000|2021-02-23 05:55:00|8998.7|8993.7|8999|8994|8999.5|8994.5|8998|8993|22
1614060000000|2021-02-23 06:00:00|8999.2|8994.2|9000.2|8995.2|9000.5|8995.5|8998.7|8993.7|18
1614060300000|2021-02-23 06:05:00|9000|8995|9001.5|8996.5|9001.5|8996.5|9000|8995|29
1614060600000|2021-02-23 06:10:00|9001.4|8996.4|9002.5|8997.5|9002.5|8997.5|9001.2|8996.2|33
1614060900000|2021-02-23 06:15:00|9002.2|8997.2|9002.8|8997.8|9003|8998|9002|8997|3
1614061200000|2021-02-23 06:20:00|9002.5|8997.5|9004.3|8999.3|9004.5|8999.5|9002|8997|18
1614061500000|2021-02-23 06:25:00|9004.2|8999.2|9003.3|8998.3|9005.3|9000.3|9003.3|8998.3|89
1614061800000|2021-02-23 06:30:00|9003.4|8998.4|9002.7|8997.7|9003.6|8998.6|9002.5|8997.5|23
1614062100000|2021-02-23 06:35:00|9002.8|8997.8|9003|8998|9003.1|8998.1|9002.7|8997.7|2
1614062400000|2021-02-23 06:40:00|9003.1|8998.1|9003.6|8998.6|9003.6|8998.6|9002.8|8997.8|26
1614062700000|2021-02-23 06:45:00|9003.7|8998.7|9004.2|8999.2|9004.3|8999.3|9003.5|8998.5|41
1614063000000|2021-02-23 06:50:00|9004.1|8999.1|9003.6|8998.6|9004.1|8999.1|9003.3|8998.3|13
1614063300000|2021-02-23 06:55:00|9003.5|8998.5|9001.6|8996.6|9003.6|8998.6|9000.8|8995.8|42
1614063600000|2021-02-23 07:00:00|9001.3|8996.3|8999.6|8994.6|9001.6|8996.6|8998.8|8993.8|152
1614063900000|2021-02-23 07:05:00|8999.7|8994.7|9003.6|8998.6|9003.6|8998.6|8999.1|8994.1|97
1614064200000|2021-02-23 07:10:00|9003.5|8998.5|9001|8996|9003.5|8998.5|9000.8|8995.8|83
1614064500000|2021-02-23 07:15:00|9001.1|8996.1|9000.9|8995.9|9001.3|8996.3|8999.3|8994.3|41
1614064800000|2021-02-23 07:20:00|9001|8996|9003.6|8998.6|9003.6|8998.6|8999.8|8994.8|49
1614065100000|2021-02-23 07:25:00|9003.4|8998.4|9001.8|8996.8|9003.8|8998.8|9001.3|8996.3|30
1614065400000|2021-02-23 07:30:00|9001.9|8996.9|9000.8|8995.8|9001.9|8996.9|9000.8|8995.8|21
1614065700000|2021-02-23 07:35:00|9000.5|8995.5|8999.5|8994.5|9001.1|8996.1|8998.3|8993.3|51
1614066000000|2021-02-23 07:40:00|8999.6|8994.6|8998.3|8993.3|9000|8995|8997.8|8992.8|138
1614066300000|2021-02-23 07:45:00|8998.2|8993.2|8996.5|8991.5|8998.3|8993.3|8995.4|8990.4|138
1614066600000|2021-02-23 07:50:00|8996.6|8991.6|8997.5|8992.5|8998.5|8993.5|8996.3|8991.3|87
1614066900000|2021-02-23 07:55:00|8997.3|8992.3|9000.6|8995.6|9001.1|8996.1|8997.3|8992.3|145
1614067200000|2021-02-23 08:00:00|9001|8996|9000.7|8995.7|9002.2|8997.2|8997.3|8992.3|110
1614067500000|2021-02-23 08:05:00|9000.8|8995.8|9002.3|8997.3|9004.6|8999.6|9000.2|8995.2|116
1614067800000|2021-02-23 08:10:00|9002.5|8997.5|9003.5|8998.5|9005.6|9000.6|9001.7|8996.7|130
1614068100000|2021-02-23 08:15:00|9003.6|8998.6|9004.5|8999.5|9005.1|9000.1|9002.8|8997.8|28
1614068400000|2021-02-23 08:20:00|9004.6|8999.6|9004.5|8999.5|9004.8|8999.8|9003.1|8998.1|38
1614068700000|2021-02-23 08:25:00|9004.6|8999.6|9008|9003|9008.8|9003.8|9004.3|8999.3|200
1614069000000|2021-02-23 08:30:00|9007.8|9002.8|9009|9004|9010.3|9005.3|9007.6|9002.6|78
1614069300000|2021-02-23 08:35:00|9009.1|9004.1|9012.1|9007.1|9012.3|9007.3|9009|9004|96
1614069600000|2021-02-23 08:40:00|9012.3|9007.3|9009.3|9004.3|9012.4|9007.4|9007.8|9002.8|85
1614069900000|2021-02-23 08:45:00|9009.6|9004.6|9008.8|9003.8|9011.8|9006.8|9008.8|9003.8|53
1614070200000|2021-02-23 08:50:00|9009.1|9004.1|9011|9006|9011.8|9006.8|9008.8|9003.8|71
1614070500000|2021-02-23 08:55:00|9010.8|9005.8|9008.1|9003.1|9011.1|9006.1|9007.8|9002.8|35
1614070800000|2021-02-23 09:00:00|9008|9003|9012.3|9007.3|9012.4|9007.4|9008|9003|87
1614071100000|2021-02-23 09:05:00|9012.4|9007.4|9012.7|9007.7|9012.7|9007.7|9010.8|9005.8|64
1614071400000|2021-02-23 09:10:00|9012.6|9007.6|9014.6|9009.6|9015.1|9010.1|9012.3|9007.3|78
1614071700000|2021-02-23 09:15:00|9014.5|9009.5|9013|9008|9015|9010|9012.8|9007.8|37
1614072000000|2021-02-23 09:20:00|9013.1|9008.1|9015.1|9010.1|9015.9|9010.9|9013|9008|23
1614072300000|2021-02-23 09:25:00|9015.2|9010.2|9014.8|9009.8|9016.1|9011.1|9014.5|9009.5|37
1614072600000|2021-02-23 09:30:00|9014.6|9009.6|9013.6|9008.6|9014.8|9009.8|9013|9008|44
1614072900000|2021-02-23 09:35:00|9013.7|9008.7|9012.5|9007.5|9014.6|9009.6|9011.3|9006.3|42
1614073200000|2021-02-23 09:40:00|9012.3|9007.3|9014.8|9009.8|9015.1|9010.1|9011.8|9006.8|69
1614073500000|2021-02-23 09:45:00|9014.7|9009.7|9016.8|9011.8|9017.1|9012.1|9012.8|9007.8|78
1614073800000|2021-02-23 09:50:00|9016.6|9011.6|9015.1|9010.1|9017.3|9012.3|9014.3|9009.3|73
1614074100000|2021-02-23 09:55:00|9015.3|9010.3|9014.9|9009.9|9017.4|9012.4|9014.4|9009.4|228
1614074400000|2021-02-23 10:00:00|9014.7|9009.7|9015.1|9010.1|9016.7|9011.7|9014.6|9009.6|143
1614074700000|2021-02-23 10:05:00|9015.3|9010.3|9016|9011|9016.1|9011.1|9014.3|9009.3|85
1614075000000|2021-02-23 10:10:00|9016.1|9011.1|9014.8|9009.8|9017.1|9012.1|9014.3|9009.3|27
1614075300000|2021-02-23 10:15:00|9014.6|9009.6|9014.5|9009.5|9017.3|9012.3|9013.3|9008.3|47
1614075600000|2021-02-23 10:20:00|9014.3|9009.3|9012.7|9007.7|9014.6|9009.6|9011.8|9006.8|53
1614075900000|2021-02-23 10:25:00|9013.3|9008.3|9013.8|9008.8|9015.1|9010.1|9012.3|9007.3|46
1614076200000|2021-02-23 10:30:00|9013.7|9008.7|9014.1|9009.1|9014.6|9009.6|9013.2|9008.2|63
1614076500000|2021-02-23 10:35:00|9014.4|9009.4|9017.4|9012.4|9017.7|9012.7|9014.4|9009.4|196
1614076800000|2021-02-23 10:40:00|9017.3|9012.3|9015.6|9010.6|9018.7|9013.7|9015.5|9010.5|80
1614077100000|2021-02-23 10:45:00|9015.3|9010.3|9013.6|9008.6|9016.4|9011.4|9013.6|9008.6|69
1614077400000|2021-02-23 10:50:00|9013.8|9008.8|9014.3|9009.3|9014.6|9009.6|9013.5|9008.5|33
1614077700000|2021-02-23 10:55:00|9014.6|9009.6|9016.8|9011.8|9016.9|9011.9|9014.6|9009.6|198
1614078000000|2021-02-23 11:00:00|9016.5|9011.5|9018.3|9013.3|9019.4|9014.4|9016.5|9011.5|91
1614078300000|2021-02-23 11:05:00|9018.4|9013.4|9018.4|9013.4|9019.1|9014.1|9017.3|9012.3|38
1614078600000|2021-02-23 11:10:00|9018.3|9013.3|9016.8|9011.8|9018.4|9013.4|9015.8|9010.8|49
1614078900000|2021-02-23 11:15:00|9016.5|9011.5|9018.6|9013.6|9018.6|9013.6|9016.3|9011.3|88
1614079200000|2021-02-23 11:20:00|9018.5|9013.5|9017.3|9012.3|9018.9|9013.9|9016.3|9011.3|26
1614079500000|2021-02-23 11:25:00|9017.4|9012.4|9015.4|9010.4|9017.9|9012.9|9015.3|9010.3|25
1614079800000|2021-02-23 11:30:00|9015.3|9010.3|9014.5|9009.5|9017.3|9012.3|9014.3|9009.3|70
1614080100000|2021-02-23 11:35:00|9014.6|9009.6|9015.6|9010.6|9016.3|9011.3|9014.3|9009.3|35
1614080400000|2021-02-23 11:40:00|9015.7|9010.7|9013.3|9008.3|9016.1|9011.1|9013|9008|33
1614080700000|2021-02-23 11:45:00|9013.4|9008.4|9013.6|9008.6|9014.1|9009.1|9012.7|9007.7|54
1614081000000|2021-02-23 11:50:00|9013.5|9008.5|9011.8|9006.8|9014.1|9009.1|9011.8|9006.8|52
1614081300000|2021-02-23 11:55:00|9011.9|9006.9|9012.3|9007.3|9013.1|9008.1|9010.8|9005.8|41
1614081600000|2021-02-23 12:00:00|9012.4|9007.4|9012.6|9007.6|9013.4|9008.4|9010.8|9005.8|42
1614081900000|2021-02-23 12:05:00|9012.5|9007.5|9009.5|9004.5|9013.4|9008.4|9009.2|9004.2|55
1614082200000|2021-02-23 12:10:00|9009.6|9004.6|9010.4|9005.4|9010.9|9005.9|9009.4|9004.4|44
1614082500000|2021-02-23 12:15:00|9010.6|9005.6|9010.9|9005.9|9012.1|9007.1|9009.8|9004.8|72
1614082800000|2021-02-23 12:20:00|9010.8|9005.8|9012|9007|9012.9|9007.9|9010.8|9005.8|41
1614083100000|2021-02-23 12:25:00|9011.8|9006.8|9011.2|9006.2|9012.9|9007.9|9011|9006|21
1614083400000|2021-02-23 12:30:00|9011.3|9006.3|9012.1|9007.1|9012.1|9007.1|9009.7|9004.7|37
1614083700000|2021-02-23 12:35:00|9012|9007|9013.8|9008.8|9014.1|9009.1|9011.8|9006.8|68
1614084000000|2021-02-23 12:40:00|9013.6|9008.6|9014.5|9009.5|9015.1|9010.1|9013.5|9008.5|29
1614084300000|2021-02-23 12:45:00|9014.3|9009.3|9016.1|9011.1|9016.3|9011.3|9013.8|9008.8|24
1614084600000|2021-02-23 12:50:00|9016|9011|9014.8|9009.8|9016.4|9011.4|9014.8|9009.8|16
1614084900000|2021-02-23 12:55:00|9015|9010|9019.1|9014.1|9022.6|9017.6|9014.8|9009.8|218
1614085200000|2021-02-23 13:00:00|9019.3|9014.3|9020.9|9015.9|9021.4|9016.4|9018.6|9013.6|80
1614085500000|2021-02-23 13:05:00|9021.1|9016.1|9020.9|9015.9|9021.4|9016.4|9019.4|9014.4|56
1614085800000|2021-02-23 13:10:00|9020.7|9015.7|9020.9|9015.9|9021.8|9016.8|9020.4|9015.4|46
1614086100000|2021-02-23 13:15:00|9020.8|9015.8|9019.5|9014.5|9021.4|9016.4|9019.3|9014.3|57
1614086400000|2021-02-23 13:20:00|9019.6|9014.6|9020.4|9015.4|9021|9016|9019|9014|34
1614086700000|2021-02-23 13:25:00|9020.2|9015.2|9018.7|9013.7|9020.8|9015.8|9018.5|9013.5|27
1614087000000|2021-02-23 13:30:00|9018.5|9013.5|9020.8|9015.8|9022|9017|9018.5|9013.5|103
1614087300000|2021-02-23 13:35:00|9021|9016|9021|9016|9023.3|9018.3|9020|9015|219
1614087600000|2021-02-23 13:40:00|9021.1|9016.1|9021|9016|9022.5|9017.5|9019|9014|161
1614087900000|2021-02-23 13:45:00|9020.6|9015.6|9018.5|9013.5|9021|9016|9018.5|9013.5|101
1614088200000|2021-02-23 13:50:00|9018.6|9013.6|9016.5|9011.5|9018.8|9013.8|9016.3|9011.3|104
1614088500000|2021-02-23 13:55:00|9016.6|9011.6|9017.3|9012.3|9019|9014|9016.5|9011.5|61
1614088800000|2021-02-23 14:00:00|9017.5|9012.5|9017|9012|9018|9013|9016|9011|65
1614089100000|2021-02-23 14:05:00|9016.9|9011.9|9018.3|9013.3|9019.4|9014.4|9016|9011|32
1614089400000|2021-02-23 14:10:00|9018|9013|9016.8|9011.8|9018.8|9013.8|9016.3|9011.3|84
1614089700000|2021-02-23 14:15:00|9016.7|9011.7|9016.1|9011.1|9017.3|9012.3|9014.8|9009.8|95
1614090000000|2021-02-23 14:20:00|9016.3|9011.3|9012.8|9007.8|9016.3|9011.3|9012.4|9007.4|85
1614090300000|2021-02-23 14:25:00|9012.7|9007.7|9012.8|9007.8|9014.1|9009.1|9011.8|9006.8|118
1614090600000|2021-02-23 14:30:00|9013|9008|9018.3|9013.3|9018.8|9013.8|9013|9008|106
1614090900000|2021-02-23 14:35:00|9018.8|9013.8|9022.3|9017.3|9022.6|9017.6|9017.8|9012.8|213
1614091200000|2021-02-23 14:40:00|9022.5|9017.5|9022.8|9017.8|9023.3|9018.3|9019.3|9014.3|389
1614091500000|2021-02-23 14:45:00|9022.9|9017.9|9025.4|9020.4|9027.1|9022.1|9022.8|9017.8|230
1614091800000|2021-02-23 14:50:00|9025.8|9020.8|9022.1|9017.1|9027.1|9022.1|9022.1|9017.1|158
1614092100000|2021-02-23 14:55:00|9022.2|9017.2|9021.6|9016.6|9025.2|9020.2|9021|9016|69
1614092400000|2021-02-23 15:00:00|9021.4|9016.4|9021|9016|9025.2|9020.2|9018.8|9013.8|153
1614092700000|2021-02-23 15:05:00|9020.8|9015.8|9014.1|9009.1|9021.8|9016.8|9013.8|9008.8|273
1614093000000|2021-02-23 15:10:00|9014|9009|9015.3|9010.3|9015.3|9010.3|9008.3|9003.3|305
1614093300000|2021-02-23 15:15:00|9015.5|9010.5|9015.3|9010.3|9018.3|9013.3|9012.3|9007.3|267
1614093600000|2021-02-23 15:20:00|9015|9010|9010.3|9005.3|9017.3|9012.3|9009.4|9004.4|149
1614093900000|2021-02-23 15:25:00|9010.8|9005.8|9006|9001|9012.8|9007.8|9005.3|9000.3|353
1614094200000|2021-02-23 15:30:00|9005.8|9000.8|9005.1|9000.1|9007.5|9002.5|9003.2|8998.2|244
1614094500000|2021-02-23 15:35:00|9005.3|9000.3|9004.7|8999.7|9005.3|9000.3|9001.6|8996.6|281
1614094800000|2021-02-23 15:40:00|9004.5|8999.5|9002|8997|9005.5|9000.5|9001.3|8996.3|272
1614095100000|2021-02-23 15:45:00|9002.3|8997.3|9005.1|9000.1|9005.1|9000.1|9001|8996|158
1614095400000|2021-02-23 15:50:00|9005.3|9000.3|9006.8|9001.8|9008.3|9003.3|9004.2|8999.2|60
1614095700000|2021-02-23 15:55:00|9006.7|9001.7|9006.1|9001.1|9010|9005|9005.8|9000.8|104
1614096000000|2021-02-23 16:00:00|9006.3|9001.3|9001.2|8996.2|9006.4|9001.4|9001|8996|97
1614096300000|2021-02-23 16:05:00|9001|8996|9004.8|8999.8|9006.8|9001.8|9001|8996|84
1614096600000|2021-02-23 16:10:00|9005|9000|9005.5|9000.5|9006.8|9001.8|9004.2|8999.2|41
1614096900000|2021-02-23 16:15:00|9005.3|9000.3|9006.5|9001.5|9007.8|9002.8|9004.8|8999.8|66
1614097200000|2021-02-23 16:20:00|9006.3|9001.3|9006.3|9001.3|9008.8|9003.8|9006|9001|55
1614097500000|2021-02-23 16:25:00|9006.2|9001.2|9006.8|9001.8|9007.8|9002.8|9005.3|9000.3|40
1614097800000|2021-02-23 16:30:00|9006.7|9001.7|9007.8|9002.8|9008.8|9003.8|9006.3|9001.3|100
1614098100000|2021-02-23 16:35:00|9007.7|9002.7|9010.3|9005.3|9011.3|9006.3|9007.3|9002.3|67
1614098400000|2021-02-23 16:40:00|9010.5|9005.5|9012|9007|9012.8|9007.8|9008.8|9003.8|53
1614098700000|2021-02-23 16:45:00|9011.9|9006.9|9013.3|9008.3|9014.3|9009.3|9011.8|9006.8|46
1614099000000|2021-02-23 16:50:00|9013.5|9008.5|9013.8|9008.8|9014.3|9009.3|9012.8|9007.8|25
1614099300000|2021-02-23 16:55:00|9014.3|9009.3|9017.6|9012.6|9017.7|9012.7|9013.8|9008.8|90
1614099600000|2021-02-23 17:00:00|9017.8|9012.8|9016.1|9011.1|9017.8|9012.8|9015.3|9010.3|43
1614099900000|2021-02-23 17:05:00|9016.3|9011.3|9015.8|9010.8|9017.3|9012.3|9015.8|9010.8|16
1614100200000|2021-02-23 17:10:00|9016.3|9011.3|9015.8|9010.8|9016.5|9011.5|9014.8|9009.8|41
1614100500000|2021-02-23 17:15:00|9016|9011|9013.8|9008.8|9016|9011|9013.3|9008.3|36
1614100800000|2021-02-23 17:20:00|9014|9009|9013.5|9008.5|9014.8|9009.8|9013.3|9008.3|34
1614101100000|2021-02-23 17:25:00|9013.6|9008.6|9012.8|9007.8|9014|9009|9012.2|9007.2|42
1614101400000|2021-02-23 17:30:00|9012.5|9007.5|9013.8|9008.8|9014.3|9009.3|9011.8|9006.8|67
1614101700000|2021-02-23 17:35:00|9014.3|9009.3|9016.8|9011.8|9018|9013|9014.1|9009.1|86
1614102000000|2021-02-23 17:40:00|9017|9012|9016.5|9011.5|9017.8|9012.8|9016.3|9011.3|21
1614102300000|2021-02-23 17:45:00|9016.3|9011.3|9015.5|9010.5|9016.8|9011.8|9015|9010|23
1614102600000|2021-02-23 17:50:00|9015.8|9010.8|9015.3|9010.3|9015.8|9010.8|9014.8|9009.8|16
1614102900000|2021-02-23 17:55:00|9015.2|9010.2|9017.1|9012.1|9017.1|9012.1|9013.8|9008.8|58
1614103200000|2021-02-23 18:00:00|9017.3|9012.3|9015.3|9010.3|9017.8|9012.8|9015.3|9010.3|37
1614103500000|2021-02-23 18:05:00|9015.5|9010.5|9015.8|9010.8|9017.3|9012.3|9015.3|9010.3|17
1614103800000|2021-02-23 18:10:00|9015.5|9010.5|9014.8|9009.8|9016.3|9011.3|9014.3|9009.3|30
1614104100000|2021-02-23 18:15:00|9015.1|9010.1|9014.3|9009.3|9015.6|9010.6|9013.8|9008.8|30
1614104400000|2021-02-23 18:20:00|9014|9009|9012.8|9007.8|9014.3|9009.3|9012.8|9007.8|36
1614104700000|2021-02-23 18:25:00|9013|9008|9013.5|9008.5|9013.8|9008.8|9011.8|9006.8|20
1614105000000|2021-02-23 18:30:00|9013.7|9008.7|9013|9008|9013.8|9008.8|9012.8|9007.8|18
1614105300000|2021-02-23 18:35:00|9013.3|9008.3|9012.3|9007.3|9013.3|9008.3|9011.8|9006.8|32
1614105600000|2021-02-23 18:40:00|9012.8|9007.8|9014.3|9009.3|9014.3|9009.3|9012.5|9007.5|24
1614105900000|2021-02-23 18:45:00|9014|9009|9013.8|9008.8|9014.8|9009.8|9013.3|9008.3|37
1614106200000|2021-02-23 18:50:00|9013.7|9008.7|9012.8|9007.8|9013.8|9008.8|9012.3|9007.3|11
1614106500000|2021-02-23 18:55:00|9012.5|9007.5|9012.3|9007.3|9012.8|9007.8|9011.3|9006.3|36
1614106800000|2021-02-23 19:00:00|9012.6|9007.6|9011|9006|9012.6|9007.6|9010.8|9005.8|68
1614107100000|2021-02-23 19:05:00|9010.8|9005.8|9011|9006|9011.3|9006.3|9009.8|9004.8|22
1614107400000|2021-02-23 19:10:00|9011.1|9006.1|9010.8|9005.8|9011.8|9006.8|9010.3|9005.3|14
1614107700000|2021-02-23 19:15:00|9010.7|9005.7|9010.3|9005.3|9011.3|9006.3|9010.3|9005.3|6
1614108000000|2021-02-23 19:20:00|9010.5|9005.5|9010|9005|9010.8|9005.8|9009.8|9004.8|35
1614108300000|2021-02-23 19:25:00|9009.8|9004.8|9009.8|9004.8|9010.8|9005.8|9009.8|9004.8|37
1614108600000|2021-02-23 19:30:00|9010|9005|9013.3|9008.3|9013.3|9008.3|9009.8|9004.8|40
1614108900000|2021-02-23 19:35:00|9013.1|9008.1|9013.6|9008.6|9013.6|9008.6|9011.8|9006.8|19
1614109200000|2021-02-23 19:40:00|9013.8|9008.8|9014.1|9009.1|9014.8|9009.8|9013.3|9008.3|84
1614109500000|2021-02-23 19:45:00|9014.3|9009.3|9015.3|9010.3|9015.3|9010.3|9013.8|9008.8|40
1614109800000|2021-02-23 19:50:00|9015.2|9010.2|9015.3|9010.3|9015.8|9010.8|9014.8|9009.8|49
1614110100000|2021-02-23 19:55:00|9014.8|9009.8|9017|9012|9017.3|9012.3|9014.8|9009.8|180
1614110400000|2021-02-23 20:00:00|9016.8|9011.8|9016.8|9011.8|9018.2|9013.2|9016.3|9011.3|55
1614110700000|2021-02-23 20:05:00|9016.5|9011.5|9016.3|9011.3|9017.3|9012.3|9016|9011|13
1614111000000|2021-02-23 20:10:00|9015.9|9010.9|9015|9010|9015.9|9010.9|9014.8|9009.8|121
1614111300000|2021-02-23 20:15:00|9015.1|9010.1|9014.8|9009.8|9015.3|9010.3|9014.8|9009.8|22
1614111600000|2021-02-23 20:20:00|9014.9|9009.9|9014.5|9009.5|9015.3|9010.3|9014.3|9009.3|20
1614111900000|2021-02-23 20:25:00|9014.3|9009.3|9012.8|9007.8|9015.3|9010.3|9012.8|9007.8|23
1614112200000|2021-02-23 20:30:00|9012.5|9007.5|9012.5|9007.5|9013.3|9008.3|9012.3|9007.3|38
1614112500000|2021-02-23 20:35:00|9012.3|9007.3|9012.8|9007.8|9013.1|9008.1|9012.3|9007.3|31
1614112800000|2021-02-23 20:40:00|9012.5|9007.5|9013.3|9008.3|9014.3|9009.3|9012.3|9007.3|36
1614113100000|2021-02-23 20:45:00|9013.2|9008.2|9012.6|9007.6|9013.2|9008.2|9011.8|9006.8|15
1614113400000|2021-02-23 20:50:00|9012.8|9007.8|9012.3|9007.3|9013|9008|9011.8|9006.8|15
1614113700000|2021-02-23 20:55:00|9012.5|9007.5|9013.5|9008.5|9013.8|9008.8|9012.5|9007.5|57
1614114000000|2021-02-23 21:00:00|9013.8|9008.8|9014.5|9009.5|9014.5|9009.5|9012.8|9007.8|35
1614114300000|2021-02-23 21:05:00|9014.3|9009.3|9013.8|9008.8|9015.3|9010.3|9013.8|9008.8|16
1614114600000|2021-02-23 21:10:00|9013.6|9008.6|9014.3|9009.3|9014.3|9009.3|9013.5|9008.5|11
1614114900000|2021-02-23 21:15:00|9014.4|9009.4|9015.5|9010.5|9015.5|9010.5|9014.4|9009.4|30
1614115200000|2021-02-23 21:20:00|9015.3|9010.3|9016|9011|9016.2|9011.2|9015.3|9010.3|3
1614115500000|2021-02-23 21:25:00|9015.8|9010.8|9016.3|9011.3|9016.3|9011.3|9015.8|9010.8|4
1614115800000|2021-02-23 21:30:00|9016.2|9011.2|9014.8|9009.8|9016.3|9011.3|9014.8|9009.8|21
1614116100000|2021-02-23 21:35:00|9015|9010|9014.8|9009.8|9015|9010|9014.7|9009.7|13
1614116400000|2021-02-23 21:40:00|9015.1|9010.1|9014.8|9009.8|9015.3|9010.3|9014.3|9009.3|8
1614116700000|2021-02-23 21:45:00|9014.7|9009.7|9013.8|9008.8|9014.8|9009.8|9013.3|9008.3|17
1614117000000|2021-02-23 21:50:00|9014|9009|9013|9008|9014|9009|9012.8|9007.8|8
1614117300000|2021-02-23 21:55:00|9013.1|9008.1|9012.2|9005.2|9013.1|9008.1|9010.8|9005.1|26
1614128400000|2021-02-24 01:00:00|9009.8|9005.3|9007.8|9002.8|9012|9007|9007.8|9002.8|140
1614128700000|2021-02-24 01:05:00|9008|9003|9004.5|8999.5|9008.5|9003.5|9002.5|8997.5|181
1614129000000|2021-02-24 01:10:00|9004.6|8999.6|9003.8|8998.8|9004.7|8999.7|9002.6|8997.6|72
1614129300000|2021-02-24 01:15:00|9003.5|8998.5|9002.3|8997.3|9004.6|8999.6|9001.5|8996.5|53
1614129600000|2021-02-24 01:20:00|9002.5|8997.5|9006.4|9001.4|9007.3|9002.3|8996.5|8991.5|212
1614129900000|2021-02-24 01:25:00|9006.2|9001.2|9003.1|8998.1|9006.2|9001.2|9001|8996|95
1614130200000|2021-02-24 01:30:00|9002.9|8997.9|9003.8|8998.8|9005.3|9000.3|9002.5|8997.5|27
1614130500000|2021-02-24 01:35:00|9003.7|8998.7|9004.6|8999.6|9005.3|9000.3|9002.3|8997.3|67
1614130800000|2021-02-24 01:40:00|9004.8|8999.8|9003.1|8998.1|9005.5|9000.5|9002.5|8997.5|43
1614131100000|2021-02-24 01:45:00|9003.3|8998.3|9001.8|8996.8|9003.5|8998.5|9001.8|8996.8|31
1614131400000|2021-02-24 01:50:00|9001.3|8996.3|9000.3|8995.3|9001.8|8996.8|8997.8|8992.8|84
1614131700000|2021-02-24 01:55:00|9000.4|8995.4|9003.6|8998.6|9004.3|8999.3|8999.8|8994.8|46
1614132000000|2021-02-24 02:00:00|9003.8|8998.8|9002.3|8997.3|9004.1|8999.1|9001.8|8996.8|30
1614132300000|2021-02-24 02:05:00|9002.4|8997.4|9004.3|8999.3|9004.3|8999.3|9001.8|8996.8|26
1614132600000|2021-02-24 02:10:00|9004.2|8999.2|9003.6|8998.6|9004.6|8999.6|9002.8|8997.8|16
1614132900000|2021-02-24 02:15:00|9003.8|8998.8|9005|9000|9005|9000|9003.3|8998.3|12
1614133200000|2021-02-24 02:20:00|9004.8|8999.8|9003.1|8998.1|9005.1|9000.1|9002.8|8997.8|17
1614133500000|2021-02-24 02:25:00|9003.3|8998.3|9003.9|8998.9|9004.8|8999.8|9002.8|8997.8|19
1614133800000|2021-02-24 02:30:00|9004.1|8999.1|9006.1|9001.1|9006.4|9001.4|9003.9|8998.9|35
1614134100000|2021-02-24 02:35:00|9005.8|9000.8|9004.9|8999.9|9006.7|9001.7|9004.9|8999.9|55
1614134400000|2021-02-24 02:40:00|9005.1|9000.1|9006.4|9001.4|9007.7|9002.7|9005|9000|54
1614134700000|2021-02-24 02:45:00|9006.5|9001.5|9008.4|9003.4|9008.8|9003.8|9006.5|9001.5|34
1614135000000|2021-02-24 02:50:00|9008.5|9003.5|9008.1|9003.1|9009.6|9004.6|9008.1|9003.1|37
1614135300000|2021-02-24 02:55:00|9008.2|9003.2|9007.2|9002.2|9008.7|9003.7|9007.1|9002.1|20
1614135600000|2021-02-24 03:00:00|9007.4|9002.4|9006.1|9001.1|9007.4|9002.4|9005.6|9000.6|5
1614135900000|2021-02-24 03:05:00|9005.9|9000.9|9007.2|9002.2|9007.4|9002.4|9005.6|9000.6|15
1614136200000|2021-02-24 03:10:00|9007.4|9002.4|9006.4|9001.4|9008.4|9003.4|9006.1|9001.1|40
1614136500000|2021-02-24 03:15:00|9006.1|9001.1|9007.4|9002.4|9007.4|9002.4|9005.9|9000.9|24
1614136800000|2021-02-24 03:20:00|9007.3|9002.3|9007.6|9002.6|9007.9|9002.9|9006.4|9001.4|23
1614137100000|2021-02-24 03:25:00|9007.4|9002.4|9006.6|9001.6|9007.9|9002.9|9006.4|9001.4|53
1614137400000|2021-02-24 03:30:00|9006.7|9001.7|9008.4|9003.4|9008.7|9003.7|9006.4|9001.4|49
1614137700000|2021-02-24 03:35:00|9008.7|9003.7|9007.6|9002.6|9008.8|9003.8|9006.6|9001.6|82
1614138000000|2021-02-24 03:40:00|9007.1|9002.1|9007.3|9002.3|9008.6|9003.6|9007.1|9002.1|21
1614138300000|2021-02-24 03:45:00|9007.1|9002.1|9008.9|9003.9|9009|9004|9007.1|9002.1|18
1614138600000|2021-02-24 03:50:00|9009.1|9004.1|9009.8|9004.8|9010.3|9005.3|9008.1|9003.1|39
1614138900000|2021-02-24 03:55:00|9009.6|9004.6|9010.1|9005.1|9011.1|9006.1|9009.6|9004.6|18
1614139200000|2021-02-24 04:00:00|9009.9|9004.9|9010.1|9005.1|9010.6|9005.6|9009.6|9004.6|13
1614139500000|2021-02-24 04:05:00|9010.4|9005.4|9010.4|9005.4|9011.6|9006.6|9010.1|9005.1|39
1614139800000|2021-02-24 04:10:00|9010.6|9005.6|9010.4|9005.4|9010.6|9005.6|9009.6|9004.6|6
1614140100000|2021-02-24 04:15:00|9010.6|9005.6|9010.6|9005.6|9010.9|9005.9|9010.1|9005.1|18
1614140400000|2021-02-24 04:20:00|9010.8|9005.8|9010.8|9005.8|9011.6|9006.6|9010.6|9005.6|13
1614140700000|2021-02-24 04:25:00|9010.9|9005.9|9010.1|9005.1|9010.9|9005.9|9009.6|9004.6|4
1614141000000|2021-02-24 04:30:00|9009.9|9004.9|9010.3|9005.3|9010.6|9005.6|9009.6|9004.6|8
1614141300000|2021-02-24 04:35:00|9010.2|9005.2|9010.3|9005.3|9010.6|9005.6|9010|9005|8
1614141600000|2021-02-24 04:40:00|9010.4|9005.4|9010.8|9005.8|9010.9|9005.9|9010.3|9005.3|1
1614141900000|2021-02-24 04:45:00|9010.6|9005.6|9011.1|9006.1|9011.8|9006.8|9010.6|9005.6|26
1614142200000|2021-02-24 04:50:00|9011.3|9006.3|9011.8|9006.8|9011.8|9006.8|9010.6|9005.6|5
1614142500000|2021-02-24 04:55:00|9011.7|9006.7|9011.8|9006.8|9012.1|9007.1|9011.5|9006.5|5
1614142800000|2021-02-24 05:00:00|9011.7|9006.7|9012.2|9007.2|9012.2|9007.2|9011.5|9006.5|10
1614143100000|2021-02-24 05:05:00|9012.1|9007.1|9012.9|9007.9|9012.9|9007.9|9011.9|9006.9|8
1614143400000|2021-02-24 05:10:00|9012.8|9007.8|9014.1|9009.1|9014.1|9009.1|9012.8|9007.8|22
1614143700000|2021-02-24 05:15:00|9014|9009|9013.3|9008.3|9014|9009|9012.7|9007.7|22
1614144000000|2021-02-24 05:20:00|9013.2|9008.2|9013|9008|9013.3|9008.3|9012.7|9007.7|27
1614144300000|2021-02-24 05:25:00|9013.2|9008.2|9012.6|9007.6|9013.5|9008.5|9012.1|9007.1|12
1614144600000|2021-02-24 05:30:00|9012.5|9007.5|9013|9008|9013.6|9008.6|9012.3|9007.3|168
1614144900000|2021-02-24 05:35:00|9012.6|9007.6|9012.1|9007.1|9013|9008|9011.5|9006.5|6
1614145200000|2021-02-24 05:40:00|9012|9007|9012.1|9007.1|9013.1|9008.1|9011.8|9006.8|11
1614145500000|2021-02-24 05:45:00|9012.3|9007.3|9013.6|9008.6|9014.1|9009.1|9012.3|9007.3|16
1614145800000|2021-02-24 05:50:00|9013.1|9008.1|9014.1|9009.1|9014.1|9009.1|9012.6|9007.6|7
1614146100000|2021-02-24 05:55:00|9014|9009|9012.8|9007.8|9014.1|9009.1|9012.6|9007.6|9
1614146400000|2021-02-24 06:00:00|9012.6|9007.6|9013.6|9008.6|9014.1|9009.1|9012.3|9007.3|12
1614146700000|2021-02-24 06:05:00|9013.8|9008.8|9013.9|9008.9|9014.4|9009.4|9013.6|9008.6|9
1614147000000|2021-02-24 06:10:00|9014.1|9009.1|9012.9|9007.9|9014.1|9009.1|9012.6|9007.6|40
1614147300000|2021-02-24 06:15:00|9013.1|9008.1|9014.9|9009.9|9015.4|9010.4|9013.1|9008.1|42
1614147600000|2021-02-24 06:20:00|9015.1|9010.1|9010.6|9005.6|9015.1|9010.1|9010.6|9005.6|23
1614147900000|2021-02-24 06:25:00|9010.7|9005.7|9010.3|9005.3|9011.6|9006.6|9010.2|9005.2|67
1614148200000|2021-02-24 06:30:00|9010.2|9005.2|9010.3|9005.3|9010.6|9005.6|9010|9005|10
1614148500000|2021-02-24 06:35:00|9010.2|9005.2|9008.6|9003.6|9010.3|9005.3|9008.6|9003.6|28
1614148800000|2021-02-24 06:40:00|9008.9|9003.9|9007.1|9002.1|9009.1|9004.1|9006.8|9001.8|23
1614149100000|2021-02-24 06:45:00|9007.3|9002.3|9006.1|9001.1|9007.6|9002.6|9006.1|9001.1|11
1614149400000|2021-02-24 06:50:00|9006.4|9001.4|9007.1|9002.1|9007.4|9002.4|9006.1|9001.1|20
1614149700000|2021-02-24 06:55:00|9006.9|9001.9|9005.4|9000.4|9006.9|9001.9|9005.1|9000.1|54
1614150000000|2021-02-24 07:00:00|9005.6|9000.6|9006.3|9001.3|9007.3|9002.3|9005.5|9000.5|169
1614150300000|2021-02-24 07:05:00|9006.1|9001.1|9004.1|8999.1|9006.9|9001.9|9003.3|8998.3|39
1614150600000|2021-02-24 07:10:00|9003.6|8998.6|9003.8|8998.8|9004.3|8999.3|9003.6|8998.6|30
1614150900000|2021-02-24 07:15:00|9003.9|8998.9|9004.8|8999.8|9005.1|9000.1|9003.1|8998.1|47
1614151200000|2021-02-24 07:20:00|9004.6|8999.6|9007.6|9002.6|9008.1|9003.1|9004.2|8999.2|45
1614151500000|2021-02-24 07:25:00|9007.5|9002.5|9006.3|9001.3|9008.1|9003.1|9006.3|9001.3|16
1614151800000|2021-02-24 07:30:00|9006.6|9001.6|9006.8|9001.8|9007.6|9002.6|9006.3|9001.3|11
1614152100000|2021-02-24 07:35:00|9007|9002|9006.6|9001.6|9007.6|9002.6|9004.6|8999.6|22
1614152400000|2021-02-24 07:40:00|9006.3|9001.3|9006.5|9001.5|9008.1|9003.1|9005.6|9000.6|28
1614152700000|2021-02-24 07:45:00|9006.3|9001.3|9006.1|9001.1|9006.8|9001.8|9005.3|9000.3|10
1614153000000|2021-02-24 07:50:00|9006|9001|9008.6|9003.6|9008.6|9003.6|9005.8|9000.8|48
1614153300000|2021-02-24 07:55:00|9008.8|9003.8|9007.8|9002.8|9009.3|9004.3|9007.7|9002.7|41
1614153600000|2021-02-24 08:00:00|9008.1|9003.1|9005.7|9000.7|9009.6|9004.6|9002.8|8997.8|188
1614153900000|2021-02-24 08:05:00|9005.5|9000.5|9003|8998|9005.5|9000.5|9001.8|8996.8|152
1614154200000|2021-02-24 08:10:00|9002.8|8997.8|9007.3|9002.3|9008.1|9003.1|9002.5|8997.5|80
1614154500000|2021-02-24 08:15:00|9007.5|9002.5|9005.5|9000.5|9010.6|9005.6|9005.1|9000.1|97
1614154800000|2021-02-24 08:20:00|9005.8|9000.8|9003.3|8998.3|9005.8|9000.8|9003|8998|85
1614155100000|2021-02-24 08:25:00|9003.5|8998.5|9005.1|9000.1|9005.1|9000.1|9003|8998|65
1614155400000|2021-02-24 08:30:00|9005|9000|9000.3|8995.3|9005.1|9000.1|8998.2|8993.2|134
1614155700000|2021-02-24 08:35:00|9000.5|8995.5|9003.3|8998.3|9003.6|8998.6|9000.3|8995.3|141
1614156000000|2021-02-24 08:40:00|9003.5|8998.5|9007.1|9002.1|9007.4|9002.4|9003.5|8998.5|76
1614156300000|2021-02-24 08:45:00|9007|9002|9004.1|8999.1|9007.1|9002.1|9003.1|8998.1|40
1614156600000|2021-02-24 08:50:00|9004|8999|9004.1|8999.1|9004.9|8999.9|9002.6|8997.6|44
1614156900000|2021-02-24 08:55:00|9004.3|8999.3|9004|8999|9005.6|9000.6|9003.1|8998.1|43
1614157200000|2021-02-24 09:00:00|9004.1|8999.1|9006.8|9001.8|9007.1|9002.1|9003.1|8998.1|45
1614157500000|2021-02-24 09:05:00|9007|9002|9005.9|9000.9|9007.1|9002.1|9004.5|8999.5|44
1614157800000|2021-02-24 09:10:00|9006.1|9001.1|9004.6|8999.6|9006.1|9001.1|9004.1|8999.1|38
1614158100000|2021-02-24 09:15:00|9004.9|8999.9|9001.6|8996.6|9005.1|9000.1|9001.6|8996.6|37
1614158400000|2021-02-24 09:20:00|9002|8997|9003.6|8998.6|9003.8|8998.8|9001|8996|33
1614158700000|2021-02-24 09:25:00|9003.7|8998.7|9003.3|8998.3|9004.8|8999.8|9002.3|8997.3|36
1614159000000|2021-02-24 09:30:00|9003.1|8998.1|9005.8|9000.8|9006.1|9001.1|9001.6|8996.6|36
1614159300000|2021-02-24 09:35:00|9005.6|9000.6|9008.6|9003.6|9009.6|9004.6|9005.6|9000.6|81
1614159600000|2021-02-24 09:40:00|9008.5|9003.5|9008.3|9003.3|9010.1|9005.1|9007.8|9002.8|56
1614159900000|2021-02-24 09:45:00|9008.1|9003.1|9008.6|9003.6|9010.1|9005.1|9007.8|9002.8|40
1614160200000|2021-02-24 09:50:00|9008.5|9003.5|9007.6|9002.6|9009.3|9004.3|9007.1|9002.1|28
1614160500000|2021-02-24 09:55:00|9007.5|9002.5|9008.1|9003.1|9009.1|9004.1|9007.5|9002.5|21
1614160800000|2021-02-24 10:00:00|9008.3|9003.3|9008.6|9003.6|9008.6|9003.6|9006.6|9001.6|21
1614161100000|2021-02-24 10:05:00|9008.7|9003.7|9009.1|9004.1|9010.2|9005.2|9008.6|9003.6|24
1614161400000|2021-02-24 10:10:00|9008.6|9003.6|9011.6|9006.6|9012.1|9007.1|9008.5|9003.5|37
1614161700000|2021-02-24 10:15:00|9011.5|9006.5|9014.6|9009.6|9014.6|9009.6|9011.3|9006.3|89
1614162000000|2021-02-24 10:20:00|9014.5|9009.5|9015.1|9010.1|9015.6|9010.6|9013.8|9008.8|36
1614162300000|2021-02-24 10:25:00|9015.3|9010.3|9015.6|9010.6|9016.4|9011.4|9014.9|9009.9|313
1614162600000|2021-02-24 10:30:00|9015.7|9010.7|9013.8|9008.8|9015.9|9010.9|9013.6|9008.6|37
1614162900000|2021-02-24 10:35:00|9013.6|9008.6|9015.6|9010.6|9016.4|9011.4|9013.6|9008.6|47
1614163200000|2021-02-24 10:40:00|9015.5|9010.5|9012.6|9007.6|9015.5|9010.5|9012.6|9007.6|57
1614163500000|2021-02-24 10:45:00|9012.8|9007.8|9013.4|9008.4|9013.9|9008.9|9012.1|9007.1|10
1614163800000|2021-02-24 10:50:00|9013.3|9008.3|9014.7|9009.7|9014.9|9009.9|9013.3|9008.3|14
1614164100000|2021-02-24 10:55:00|9014.9|9009.9|9012.4|9007.4|9014.9|9009.9|9012.4|9007.4|25
1614164400000|2021-02-24 11:00:00|9012.8|9007.8|9013.7|9008.7|9014.4|9009.4|9011.6|9006.6|41
1614164700000|2021-02-24 11:05:00|9013.9|9008.9|9014.1|9009.1|9015.4|9010.4|9013.6|9008.6|47
1614165000000|2021-02-24 11:10:00|9014.2|9009.2|9013.1|9008.1|9014.9|9009.9|9013.1|9008.1|20
1614165300000|2021-02-24 11:15:00|9012.8|9007.8|9014.3|9009.3|9014.6|9009.6|9012.6|9007.6|44
1614165600000|2021-02-24 11:20:00|9014.1|9009.1|9013.1|9008.1|9015.1|9010.1|9012.6|9007.6|107
1614165900000|2021-02-24 11:25:00|9013|9008|9012.1|9007.1|9014.1|9009.1|9011.1|9006.1|38
1614166200000|2021-02-24 11:30:00|9012.3|9007.3|9012.6|9007.6|9013.3|9008.3|9011.1|9006.1|14
1614166500000|2021-02-24 11:35:00|9012.3|9007.3|9011.6|9006.6|9012.8|9007.8|9011.6|9006.6|12
1614166800000|2021-02-24 11:40:00|9011.7|9006.7|9012.4|9007.4|9012.8|9007.8|9011.6|9006.6|19
1614167100000|2021-02-24 11:45:00|9012.6|9007.6|9011|9006|9012.6|9007.6|9010.6|9005.6|18
1614167400000|2021-02-24 11:50:00|9010.8|9005.8|9009.1|9004.1|9010.8|9005.8|9008.1|9003.1|77
1614167700000|2021-02-24 11:55:00|9009.4|9004.4|9010.8|9005.8|9011.3|9006.3|9008.8|9003.8|31
1614168000000|2021-02-24 12:00:00|9011|9006|9009.1|9004.1|9011.9|9006.9|9008.6|9003.6|67
1614168300000|2021-02-24 12:05:00|9009.2|9004.2|9008.6|9003.6|9009.6|9004.6|9008.1|9003.1|21
1614168600000|2021-02-24 12:10:00|9008.7|9003.7|9009.1|9004.1|9009.6|9004.6|9008.1|9003.1|19
1614168900000|2021-02-24 12:15:00|9009|9004|9008|9003|9009.1|9004.1|9006.6|9001.6|39
1614169200000|2021-02-24 12:20:00|9007.8|9002.8|9005|9000|9008.1|9003.1|9005|9000|55
1614169500000|2021-02-24 12:25:00|9004.8|8999.8|9005.2|9000.2|9006.8|9001.8|9004.6|8999.6|251
1614169800000|2021-02-24 12:30:00|9005.4|9000.4|9008.5|9003.5|9009|9004|9005.2|9000.2|54
1614170100000|2021-02-24 12:35:00|9008.7|9003.7|9009.1|9004.1|9011|9006|9008.2|9003.2|93
1614170400000|2021-02-24 12:40:00|9009.3|9004.3|9010.1|9005.1|9010.8|9005.8|9009.3|9004.3|43
1614170700000|2021-02-24 12:45:00|9010|9005|9011.5|9006.5|9011.6|9006.6|9009.5|9004.5|18
1614171000000|2021-02-24 12:50:00|9011.3|9006.3|9012.5|9007.5|9012.5|9007.5|9011|9006|54
1614171300000|2021-02-24 12:55:00|9012.4|9007.4|9016|9011|9016.6|9011.6|9012|9007|71
1614171600000|2021-02-24 13:00:00|9015.8|9010.8|9018.1|9013.1|9018.2|9013.2|9015|9010|163
1614171900000|2021-02-24 13:05:00|9018|9013|9021.8|9016.8|9022.5|9017.5|9017.5|9012.5|268
1614172200000|2021-02-24 13:10:00|9022.1|9017.1|9023.3|9018.3|9024.8|9019.8|9022.1|9017.1|142
1614172500000|2021-02-24 13:15:00|9023.4|9018.4|9032|9027|9032|9027|9023.3|9018.3|585
1614172800000|2021-02-24 13:20:00|9031.8|9026.8|9028.5|9023.5|9031.8|9026.8|9027.8|9022.8|394
1614173100000|2021-02-24 13:25:00|9028.6|9023.6|9026.5|9021.5|9028.8|9023.8|9024.3|9019.3|337
1614173400000|2021-02-24 13:30:00|9026.3|9021.3|9024.6|9019.6|9026.8|9021.8|9024|9019|112
1614173700000|2021-02-24 13:35:00|9024.8|9019.8|9021.6|9016.6|9026.8|9021.8|9021|9016|258
1614174000000|2021-02-24 13:40:00|9022|9017|9029.8|9024.8|9031.3|9026.3|9022|9017|206
1614174300000|2021-02-24 13:45:00|9030|9025|9036.3|9031.3|9036.8|9031.8|9028.3|9023.3|421
1614174600000|2021-02-24 13:50:00|9035.8|9030.8|9032.1|9027.1|9038.7|9033.7|9031.8|9026.8|330
1614174900000|2021-02-24 13:55:00|9031.8|9026.8|9032.1|9027.1|9035.3|9030.3|9031.8|9026.8|354
1614175200000|2021-02-24 14:00:00|9032.3|9027.3|9029.3|9024.3|9034.1|9029.1|9028.3|9023.3|109
1614175500000|2021-02-24 14:05:00|9029.4|9024.4|9027.9|9022.9|9030.8|9025.8|9027.3|9022.3|180
1614175800000|2021-02-24 14:10:00|9028.3|9023.3|9027|9022|9029.6|9024.6|9026.8|9021.8|77
1614176100000|2021-02-24 14:15:00|9026.8|9021.8|9029.5|9024.5|9030.3|9025.3|9026.8|9021.8|61
1614176400000|2021-02-24 14:20:00|9029.3|9024.3|9027.5|9022.5|9031.2|9026.2|9027.5|9022.5|116
1614176700000|2021-02-24 14:25:00|9027.3|9022.3|9031.8|9026.8|9032.3|9027.3|9027.3|9022.3|157
1614177000000|2021-02-24 14:30:00|9031.9|9026.9|9033.3|9028.3|9033.7|9028.7|9029.4|9024.4|153
1614177300000|2021-02-24 14:35:00|9033|9028|9031.6|9026.6|9033.8|9028.8|9030.3|9025.3|387
1614177600000|2021-02-24 14:40:00|9031.5|9026.5|9029.3|9024.3|9032.8|9027.8|9027.8|9022.8|116
1614177900000|2021-02-24 14:45:00|9029.6|9024.6|9032.3|9027.3|9033.8|9028.8|9028|9023|128
1614178200000|2021-02-24 14:50:00|9032.4|9027.4|9032.8|9027.8|9033.3|9028.3|9030.8|9025.8|128
1614178500000|2021-02-24 14:55:00|9033|9028|9030.5|9025.5|9034.3|9029.3|9030.5|9025.5|51
1614178800000|2021-02-24 15:00:00|9030.6|9025.6|9035.8|9030.8|9035.8|9030.8|9028.3|9023.3|154
1614179100000|2021-02-24 15:05:00|9035.5|9030.5|9037.2|9032.2|9038|9033|9034.2|9029.2|283
1614179400000|2021-02-24 15:10:00|9037.3|9032.3|9041.8|9036.8|9043.7|9038.7|9036.8|9031.8|1108
1614179700000|2021-02-24 15:15:00|9042.3|9037.3|9042.3|9037.3|9044|9039|9040.8|9035.8|374
1614180000000|2021-02-24 15:20:00|9042.1|9037.1|9033.6|9028.6|9042.6|9037.6|9033.3|9028.3|273
1614180300000|2021-02-24 15:25:00|9033.5|9028.5|9033.5|9028.5|9035.8|9030.8|9030.8|9025.8|217
1614180600000|2021-02-24 15:30:00|9033.8|9028.8|9034.8|9029.8|9036.8|9031.8|9032.8|9027.8|137
1614180900000|2021-02-24 15:35:00|9034.3|9029.3|9036.3|9031.3|9037.8|9032.8|9033.8|9028.8|102
1614181200000|2021-02-24 15:40:00|9036.5|9031.5|9035.3|9030.3|9037.8|9032.8|9034.5|9029.5|94
1614181500000|2021-02-24 15:45:00|9035.1|9030.1|9033.8|9028.8|9036.8|9031.8|9033.6|9028.6|97
1614181800000|2021-02-24 15:50:00|9033.9|9028.9|9036.8|9031.8|9037.8|9032.8|9032.3|9027.3|102
1614182100000|2021-02-24 15:55:00|9037|9032|9034.3|9029.3|9040|9035|9033.3|9028.3|165
1614182400000|2021-02-24 16:00:00|9034.1|9029.1|9034|9029|9035.3|9030.3|9031.8|9026.8|447
1614182700000|2021-02-24 16:05:00|9033.8|9028.8|9029.8|9024.8|9034.3|9029.3|9029.6|9024.6|94
1614183000000|2021-02-24 16:10:00|9030.2|9025.2|9030.5|9025.5|9032.3|9027.3|9029.8|9024.8|145
1614183300000|2021-02-24 16:15:00|9030.3|9025.3|9032.5|9027.5|9032.8|9027.8|9030.3|9025.3|51
1614183600000|2021-02-24 16:20:00|9032.2|9027.2|9029.3|9024.3|9032.3|9027.3|9028.8|9023.8|60
1614183900000|2021-02-24 16:25:00|9029.5|9024.5|9028.3|9023.3|9029.8|9024.8|9025.3|9020.3|212
1614184200000|2021-02-24 16:30:00|9028.5|9023.5|9026.5|9021.5|9028.6|9023.6|9025.8|9020.8|66
1614184500000|2021-02-24 16:35:00|9026.8|9021.8|9026.5|9021.5|9026.8|9021.8|9024.3|9019.3|61
1614184800000|2021-02-24 16:40:00|9026.3|9021.3|9029.3|9024.3|9029.3|9024.3|9026.3|9021.3|90
1614185100000|2021-02-24 16:45:00|9029.2|9024.2|9025.8|9020.8|9029.3|9024.3|9025.5|9020.5|60
1614185400000|2021-02-24 16:50:00|9026|9021|9026|9021|9026.5|9021.5|9024.5|9019.5|27
1614185700000|2021-02-24 16:55:00|9026.2|9021.2|9022.7|9017.7|9026.5|9021.5|9021.9|9016.9|104
1614186000000|2021-02-24 17:00:00|9022.5|9017.5|9022.7|9017.7|9023|9018|9021|9016|125
1614186300000|2021-02-24 17:05:00|9023|9018|9022|9017|9023|9018|9020.5|9015.5|71
1614186600000|2021-02-24 17:10:00|9021.9|9016.9|9020.5|9015.5|9022|9017|9020|9015|112
1614186900000|2021-02-24 17:15:00|9020.7|9015.7|9020.2|9015.2|9022|9017|9019.5|9014.5|21
1614187200000|2021-02-24 17:20:00|9020.3|9015.3|9018.9|9013.9|9020.5|9015.5|9018.5|9013.5|67
1614187500000|2021-02-24 17:25:00|9018.7|9013.7|9019|9014|9019.7|9014.7|9018.5|9013.5|80
1614187800000|2021-02-24 17:30:00|9018.9|9013.9|9017.8|9012.8|9019.3|9014.3|9017.5|9012.5|57
1614188100000|2021-02-24 17:35:00|9018|9013|9018.9|9013.9|9019|9014|9017.2|9012.2|74
1614188400000|2021-02-24 17:40:00|9018.7|9013.7|9018.5|9013.5|9019.5|9014.5|9017.5|9012.5|30
1614188700000|2021-02-24 17:45:00|9018.4|9013.4|9019.3|9014.3|9020.5|9015.5|9018|9013|38
1614189000000|2021-02-24 17:50:00|9019.4|9014.4|9018.5|9013.5|9019.5|9014.5|9017.8|9012.8|50
1614189300000|2021-02-24 17:55:00|9018.3|9013.3|9021.8|9016.8|9021.8|9016.8|9018.3|9013.3|89
1614189600000|2021-02-24 18:00:00|9021.7|9016.7|9023.3|9018.3|9023.5|9018.5|9020.8|9015.8|50
1614189900000|2021-02-24 18:05:00|9023.5|9018.5|9021.2|9016.2|9023.8|9018.8|9021.2|9016.2|40
1614190200000|2021-02-24 18:10:00|9020.8|9015.8|9021.7|9016.7|9022.8|9017.8|9020.8|9015.8|19
1614190500000|2021-02-24 18:15:00|9021.8|9016.8|9022.3|9017.3|9023.8|9018.8|9021.3|9016.3|20
1614190800000|2021-02-24 18:20:00|9022.2|9017.2|9021|9016|9022.8|9017.8|9020.8|9015.8|20
1614191100000|2021-02-24 18:25:00|9020.8|9015.8|9019.2|9014.2|9020.8|9015.8|9019.2|9014.2|19
1614191400000|2021-02-24 18:30:00|9018.8|9013.8|9018.8|9013.8|9019.8|9014.8|9018.5|9013.5|71
1614191700000|2021-02-24 18:35:00|9018.7|9013.7|9017.3|9012.3|9019.3|9014.3|9016.8|9011.8|72
1614192000000|2021-02-24 18:40:00|9017.5|9012.5|9017.3|9012.3|9018.2|9013.2|9016.8|9011.8|39
1614192300000|2021-02-24 18:45:00|9017.8|9012.8|9019.2|9014.2|9019.3|9014.3|9017.6|9012.6|19
1614192600000|2021-02-24 18:50:00|9019|9014|9020.3|9015.3|9020.3|9015.3|9018.5|9013.5|64
1614192900000|2021-02-24 18:55:00|9020|9015|9020.3|9015.3|9020.3|9015.3|9019.7|9014.7|14
1614193200000|2021-02-24 19:00:00|9020.2|9015.2|9019.8|9014.8|9021.3|9016.3|9019.5|9014.5|34
1614193500000|2021-02-24 19:05:00|9020|9015|9019.5|9014.5|9020.8|9015.8|9019.2|9014.2|31
1614193800000|2021-02-24 19:10:00|9019.4|9014.4|9018.3|9013.3|9019.5|9014.5|9017.8|9012.8|42
1614194100000|2021-02-24 19:15:00|9018.5|9013.5|9019.3|9014.3|9020.2|9015.2|9018.3|9013.3|28
1614194400000|2021-02-24 19:20:00|9019|9014|9016.8|9011.8|9019|9014|9016.8|9011.8|56
1614194700000|2021-02-24 19:25:00|9017.1|9012.1|9016.6|9011.6|9017.5|9012.5|9016.5|9011.5|12
1614195000000|2021-02-24 19:30:00|9016.8|9011.8|9017.3|9012.3|9017.3|9012.3|9016.3|9011.3|24
1614195300000|2021-02-24 19:35:00|9017.5|9012.5|9016.8|9011.8|9017.5|9012.5|9016.5|9011.5|11
1614195600000|2021-02-24 19:40:00|9017|9012|9016.8|9011.8|9017.3|9012.3|9016.5|9011.5|20
1614195900000|2021-02-24 19:45:00|9017|9012|9019.2|9014.2|9019.3|9014.3|9016.8|9011.8|54
1614196200000|2021-02-24 19:50:00|9019|9014|9018.3|9013.3|9019|9014|9018.2|9013.2|10
1614196500000|2021-02-24 19:55:00|9018.6|9013.6|9017.8|9012.8|9018.6|9013.6|9017.3|9012.3|46
1614196800000|2021-02-24 20:00:00|9017.9|9012.9|9016.5|9011.5|9018|9013|9016.5|9011.5|53
1614197100000|2021-02-24 20:05:00|9016.4|9011.4|9013.2|9008.2|9016.4|9011.4|9013|9008|351
1614197400000|2021-02-24 20:10:00|9013|9008|9012.3|9007.3|9013.3|9008.3|9012|9007|51
1614197700000|2021-02-24 20:15:00|9012.2|9007.2|9013.2|9008.2|9013.3|9008.3|9012|9007|27
1614198000000|2021-02-24 20:20:00|9013.3|9008.3|9011.8|9006.8|9013.3|9008.3|9011.2|9006.2|82
1614198300000|2021-02-24 20:25:00|9011.7|9006.7|9010.2|9005.2|9011.8|9006.8|9009.5|9004.5|45
1614198600000|2021-02-24 20:30:00|9010.3|9005.3|9009|9004|9010.3|9005.3|9009|9004|26
1614198900000|2021-02-24 20:35:00|9009.3|9004.3|9007.3|9002.3|9009.5|9004.5|9007|9002|40
1614199200000|2021-02-24 20:40:00|9007.2|9002.2|9005.3|9000.3|9007.3|9002.3|9005|9000|70
1614199500000|2021-02-24 20:45:00|9005.7|9000.7|9005.6|9000.6|9006.8|9001.8|9005.2|9000.2|69
1614199800000|2021-02-24 20:50:00|9005.5|9000.5|9005|9000|9005.8|9000.8|9005|9000|31
1614200100000|2021-02-24 20:55:00|9005.2|9000.2|9005.3|9000.3|9005.3|9000.3|9004|8999|60
1614200400000|2021-02-24 21:00:00|9005|9000|9006.5|9001.5|9007.3|9002.3|9005|9000|60
1614200700000|2021-02-24 21:05:00|9006.2|9001.2|9005.8|9000.8|9006.2|9001.2|9005.5|9000.5|7
1614201000000|2021-02-24 21:10:00|9005.7|9000.7|9003.5|8998.5|9005.8|9000.8|9003.5|8998.5|41
1614201300000|2021-02-24 21:15:00|9003.7|8998.7|9003.5|8998.5|9003.7|8998.7|9002.8|8997.8|12
1614201600000|2021-02-24 21:20:00|9003.3|8998.3|9001.8|8996.8|9003.3|8998.3|9001.8|8996.8|33
1614201900000|2021-02-24 21:25:00|9002|8997|9002.8|8997.8|9003.3|8998.3|9001.8|8996.8|23
1614202200000|2021-02-24 21:30:00|9002.7|8997.7|9001.2|8996.2|9002.7|8997.7|9001.2|8996.2|25
1614202500000|2021-02-24 21:35:00|9001.3|8996.3|9003|8998|9003.7|8998.7|9000.3|8995.3|31
1614202800000|2021-02-24 21:40:00|9002.8|8997.8|9003.8|8998.8|9003.8|8998.8|9002.7|8997.7|11
1614203100000|2021-02-24 21:45:00|9003.7|8998.7|9002.8|8997.8|9003.7|8998.7|9002.2|8997.2|69
1614203400000|2021-02-24 21:50:00|9002.7|8997.7|9002.8|8997.8|9002.8|8997.8|9002.5|8997.5|6
1614203700000|2021-02-24 21:55:00|9002.7|8997.7|9003.1|8996.1|9003.3|8997.9|9002|8996|55
1614214800000|2021-02-25 01:00:00|9008.7|9003.7|9009.2|9004.2|9009.7|9004.7|9006.9|9001.9|85
1614215100000|2021-02-25 01:05:00|9009.3|9004.3|9011.6|9006.6|9013.7|9008.7|9009.2|9004.2|44
1614215400000|2021-02-25 01:10:00|9011.2|9006.2|9010.6|9005.6|9011.5|9006.5|9009.7|9004.7|72
1614215700000|2021-02-25 01:15:00|9010.9|9005.9|9010.8|9005.8|9011.8|9006.8|9010.5|9005.5|286
1614216000000|2021-02-25 01:20:00|9010.9|9005.9|9012.1|9007.1|9012.4|9007.4|9010.8|9005.8|139
1614216300000|2021-02-25 01:25:00|9011.8|9006.8|9012.1|9007.1|9014.1|9009.1|9011.6|9006.6|19
1614216600000|2021-02-25 01:30:00|9012.3|9007.3|9011.1|9006.1|9012.8|9007.8|9010.8|9005.8|41
1614216900000|2021-02-25 01:35:00|9011.5|9006.5|9013.8|9008.8|9013.8|9008.8|9011.4|9006.4|238
1614217200000|2021-02-25 01:40:00|9013.9|9008.9|9014.5|9009.5|9014.8|9009.8|9013.9|9008.9|188
1614217500000|2021-02-25 01:45:00|9014.7|9009.7|9013.8|9008.8|9014.7|9009.7|9013.8|9008.8|161
1614217800000|2021-02-25 01:50:00|9014.1|9009.1|9014.7|9009.7|9014.7|9009.7|9013.8|9008.8|65
1614218100000|2021-02-25 01:55:00|9014.8|9009.8|9016.2|9011.2|9016.4|9011.4|9014.3|9009.3|62
1614218400000|2021-02-25 02:00:00|9016|9011|9015.2|9010.2|9016|9011|9014.7|9009.7|34
1614218700000|2021-02-25 02:05:00|9015.3|9010.3|9015.9|9010.9|9016.4|9011.4|9015.3|9010.3|27
1614219000000|2021-02-25 02:10:00|9015.8|9010.8|9014.9|9009.9|9015.9|9010.9|9014.4|9009.4|14
1614219300000|2021-02-25 02:15:00|9015.1|9010.1|9013.4|9008.4|9015.2|9010.2|9013.4|9008.4|40
1614219600000|2021-02-25 02:20:00|9013.2|9008.2|9011.4|9006.4|9013.2|9008.2|9011.1|9006.1|64
1614219900000|2021-02-25 02:25:00|9011.8|9006.8|9010.7|9005.7|9011.9|9006.9|9010.1|9005.1|53
1614220200000|2021-02-25 02:30:00|9010.5|9005.5|9010.9|9005.9|9011.2|9006.2|9010|9005|11
1614220500000|2021-02-25 02:35:00|9010.7|9005.7|9012.3|9007.3|9012.3|9007.3|9010.4|9005.4|21
1614220800000|2021-02-25 02:40:00|9012.5|9007.5|9013.4|9008.4|9013.4|9008.4|9011.9|9006.9|33
1614221100000|2021-02-25 02:45:00|9013.3|9008.3|9013.5|9008.5|9013.7|9008.7|9012.8|9007.8|12
1614221400000|2021-02-25 02:50:00|9013.7|9008.7|9013.4|9008.4|9014.2|9009.2|9013.2|9008.2|61
1614221700000|2021-02-25 02:55:00|9013.5|9008.5|9012.7|9007.7|9014|9009|9012.4|9007.4|14
1614222000000|2021-02-25 03:00:00|9012.9|9007.9|9011.9|9006.9|9012.9|9007.9|9011.4|9006.4|104
1614222300000|2021-02-25 03:05:00|9011.8|9006.8|9011.6|9006.6|9011.9|9006.9|9011.3|9006.3|4
1614222600000|2021-02-25 03:10:00|9011.8|9006.8|9011.3|9006.3|9012.6|9007.6|9011.3|9006.3|21
1614222900000|2021-02-25 03:15:00|9010.6|9005.6|9010.5|9005.5|9011|9006|9010.4|9005.4|22
1614223200000|2021-02-25 03:20:00|9010.7|9005.7|9009.4|9004.4|9010.7|9005.7|9009.2|9004.2|19
1614223500000|2021-02-25 03:25:00|9009.1|9004.1|9009.6|9004.6|9010|9005|9008.5|9003.5|29
1614223800000|2021-02-25 03:30:00|9009.4|9004.4|9009.4|9004.4|9010.8|9005.8|9009.3|9004.3|40
1614224100000|2021-02-25 03:35:00|9009.3|9004.3|9008.9|9003.9|9009.4|9004.4|9008.9|9003.9|14
1614224400000|2021-02-25 03:40:00|9009.1|9004.1|9008.4|9003.4|9009.2|9004.2|9008.4|9003.4|3
1614224700000|2021-02-25 03:45:00|9008.6|9003.6|9009.4|9004.4|9009.4|9004.4|9008.4|9003.4|6
1614225000000|2021-02-25 03:50:00|9009.2|9004.2|9007.9|9002.9|9009.2|9004.2|9007.9|9002.9|12
1614225300000|2021-02-25 03:55:00|9007.7|9002.7|9006.7|9001.7|9007.7|9002.7|9006.4|9001.4|26
1614225600000|2021-02-25 04:00:00|9006.6|9001.6|9006.6|9001.6|9006.9|9001.9|9005.8|9000.8|339
1614225900000|2021-02-25 04:05:00|9006.5|9001.5|9006.5|9001.5|9007.4|9002.4|9006.3|9001.3|29
1614226200000|2021-02-25 04:10:00|9006.3|9001.3|9005.3|9000.3|9006.6|9001.6|9005.3|9000.3|2
1614226500000|2021-02-25 04:15:00|9005.1|9000.1|9001.8|8996.8|9005.3|9000.3|9001.8|8996.8|56
1614226800000|2021-02-25 04:20:00|9001.9|8996.9|9001.6|8996.6|9002.6|8997.6|9001|8996|34
1614227100000|2021-02-25 04:25:00|9001.5|8996.5|9002.1|8997.1|9002.1|8997.1|9000.6|8995.6|5
1614227400000|2021-02-25 04:30:00|9002.3|8997.3|9002.9|8997.9|9003.2|8998.2|9001.9|8996.9|138
1614227700000|2021-02-25 04:35:00|9003.1|8998.1|9003.4|8998.4|9004.1|8999.1|9002.9|8997.9|40
1614228000000|2021-02-25 04:40:00|9003.1|8998.1|9002.5|8997.5|9003.2|8998.2|9002.4|8997.4|23
1614228300000|2021-02-25 04:45:00|9002.7|8997.7|9001.7|8996.7|9003.2|8998.2|9001.7|8996.7|11
1614228600000|2021-02-25 04:50:00|9001.9|8996.9|9000.4|8995.4|9002.1|8997.1|9000.1|8995.1|55
1614228900000|2021-02-25 04:55:00|9000.3|8995.3|9000.9|8995.9|9000.9|8995.9|8999.8|8994.8|32
1614229200000|2021-02-25 05:00:00|9000.6|8995.6|9000.7|8995.7|9000.9|8995.9|9000.1|8995.1|10
1614229500000|2021-02-25 05:05:00|9000.8|8995.8|8999.6|8994.6|9000.9|8995.9|8999.6|8994.6|32
1614229800000|2021-02-25 05:10:00|8999.8|8994.8|8999.3|8994.3|9000.1|8995.1|8997.1|8992.1|52
1614230100000|2021-02-25 05:15:00|8999.1|8994.1|8996|8991|8999.3|8994.3|8996|8991|229
1614230400000|2021-02-25 05:20:00|8996.2|8991.2|8996.2|8991.2|8996.8|8991.8|8996|8991|28
1614230700000|2021-02-25 05:25:00|8996.3|8991.3|8996.3|8991.3|8996.8|8991.8|8995.5|8990.5|20
1614231000000|2021-02-25 05:30:00|8996.1|8991.1|8997.7|8992.7|8997.7|8992.7|8996.1|8991.1|42
1614231300000|2021-02-25 05:35:00|8997.6|8992.6|8997.6|8992.6|8997.7|8992.7|8997.6|8992.6|3
1614231600000|2021-02-25 05:40:00|8997.3|8992.3|8997.2|8992.2|8997.6|8992.6|8996.3|8991.3|25
1614231900000|2021-02-25 05:45:00|8997.4|8992.4|8997.9|8992.9|8998.2|8993.2|8997.4|8992.4|9
1614232200000|2021-02-25 05:50:00|8997.6|8992.6|8999.4|8994.4|8999.4|8994.4|8997.6|8992.6|33
1614232500000|2021-02-25 05:55:00|8999.3|8994.3|8999.6|8994.6|8999.9|8994.9|8998.5|8993.5|53
1614232800000|2021-02-25 06:00:00|8999.3|8994.3|8998.3|8993.3|8999.4|8994.4|8997.6|8992.6|46
1614233100000|2021-02-25 06:05:00|8998.4|8993.4|9001.1|8996.1|9001.4|8996.4|8998.4|8993.4|39
1614233400000|2021-02-25 06:10:00|9000.9|8995.9|9000.9|8995.9|9001.4|8996.4|9000.6|8995.6|13
1614233700000|2021-02-25 06:15:00|9001.1|8996.1|9000.9|8995.9|9001.2|8996.2|9000.6|8995.6|2
1614234000000|2021-02-25 06:20:00|9000.8|8995.8|9000.9|8995.9|9002.4|8997.4|9000.6|8995.6|27
1614234300000|2021-02-25 06:25:00|9001.4|8996.4|8999.3|8994.3|9001.4|8996.4|8999.1|8994.1|13
1614234600000|2021-02-25 06:30:00|8999.4|8994.4|9000.4|8995.4|9000.9|8995.9|8998.9|8993.9|14
1614234900000|2021-02-25 06:35:00|9000.3|8995.3|9000.6|8995.6|9002.1|8997.1|9000.3|8995.3|38
1614235200000|2021-02-25 06:40:00|9000.4|8995.4|9000.1|8995.1|9001.2|8996.2|8999.9|8994.9|56
1614235500000|2021-02-25 06:45:00|9000.2|8995.2|8999.2|8994.2|9001.1|8996.1|8999.1|8994.1|26
1614235800000|2021-02-25 06:50:00|8999.1|8994.1|8998.9|8993.9|8999.4|8994.4|8998.9|8993.9|24
1614236100000|2021-02-25 06:55:00|8999.1|8994.1|8998.2|8993.2|8999.2|8994.2|8997.9|8992.9|11
1614236400000|2021-02-25 07:00:00|8998.6|8993.6|9000.6|8995.6|9001.2|8996.2|8998.6|8993.6|47
1614236700000|2021-02-25 07:05:00|9000.4|8995.4|9002.2|8997.2|9002.2|8997.2|8999.9|8994.9|24
1614237000000|2021-02-25 07:10:00|9002.6|8997.6|9002.9|8997.9|9004.1|8999.1|9002.4|8997.4|89
1614237300000|2021-02-25 07:15:00|9003.1|8998.1|9003.4|8998.4|9004.2|8999.2|9001.9|8996.9|26
1614237600000|2021-02-25 07:20:00|9003.3|8998.3|9005.2|9000.2|9005.2|9000.2|9002.9|8997.9|25
1614237900000|2021-02-25 07:25:00|9005.1|9000.1|9006.9|9001.9|9006.9|9001.9|9004.8|8999.8|18
1614238200000|2021-02-25 07:30:00|9006.8|9001.8|9005.9|9000.9|9006.8|9001.8|9003.1|8998.1|55
1614238500000|2021-02-25 07:35:00|9006.1|9001.1|9008.2|9003.2|9009.2|9004.2|9005.8|9000.8|87
1614238800000|2021-02-25 07:40:00|9008.1|9003.1|9006.7|9001.7|9008.2|9003.2|9005.6|9000.6|17
1614239100000|2021-02-25 07:45:00|9006.9|9001.9|9005.1|9000.1|9007.9|9002.9|9004.7|8999.7|21
1614239400000|2021-02-25 07:50:00|9004.9|8999.9|9001.7|8996.7|9005.2|9000.2|9001.3|8996.3|49
1614239700000|2021-02-25 07:55:00|9001.9|8996.9|8996.4|8991.4|9002.7|8997.7|8995.9|8990.9|168
1614240000000|2021-02-25 08:00:00|8996.8|8991.8|8994.1|8989.1|8996.8|8991.8|8993.9|8988.9|125
1614240300000|2021-02-25 08:05:00|8994.5|8989.5|8992.6|8987.6|8994.5|8989.5|8992.4|8987.4|74
1614240600000|2021-02-25 08:10:00|8992.4|8987.4|8991.7|8986.7|8994.2|8989.2|8990.1|8985.1|135
1614240900000|2021-02-25 08:15:00|8991.6|8986.6|8993.2|8988.2|8993.2|8988.2|8990.6|8985.6|75
1614241200000|2021-02-25 08:20:00|8993.1|8988.1|8993.1|8988.1|8993.7|8988.7|8991.7|8986.7|45
1614241500000|2021-02-25 08:25:00|8993.2|8988.2|8994.2|8989.2|8994.2|8989.2|8989.9|8984.9|202
1614241800000|2021-02-25 08:30:00|8994.1|8989.1|8995.9|8990.9|8997.1|8992.1|8994.1|8989.1|124
1614242100000|2021-02-25 08:35:00|8995.8|8990.8|8992.1|8987.1|8995.8|8990.8|8990.9|8985.9|136
1614242400000|2021-02-25 08:40:00|8991.9|8986.9|8994.7|8989.7|8995.4|8990.4|8991.9|8986.9|86
1614242700000|2021-02-25 08:45:00|8995.1|8990.1|8993.7|8988.7|8995.9|8990.9|8991.7|8986.7|38
1614243000000|2021-02-25 08:50:00|8993.6|8988.6|8988.7|8983.7|8993.6|8988.6|8986.4|8981.4|140
1614243300000|2021-02-25 08:55:00|8988.5|8983.5|8986.4|8981.4|8989.5|8984.5|8986.2|8981.2|250
1614243600000|2021-02-25 09:00:00|8986.5|8981.5|8986.7|8981.7|8989|8984|8986.3|8981.3|255
1614243900000|2021-02-25 09:05:00|8986.6|8981.6|8984.2|8979.2|8987.2|8982.2|8983.8|8978.8|73
1614244200000|2021-02-25 09:10:00|8984.3|8979.3|8980|8975|8984.5|8979.5|8979.5|8974.5|197
1614244500000|2021-02-25 09:15:00|8980.1|8975.1|8980.1|8975.1|8981.9|8976.9|8979|8974|119
1614244800000|2021-02-25 09:20:00|8980|8975|8983.4|8978.4|8984.2|8979.2|8978.8|8973.8|129
1614245100000|2021-02-25 09:25:00|8983.3|8978.3|8982|8977|8984.4|8979.4|8980.4|8975.4|98
1614245400000|2021-02-25 09:30:00|8981.8|8976.8|8982.4|8977.4|8983.3|8978.3|8980.9|8975.9|84
1614245700000|2021-02-25 09:35:00|8982.3|8977.3|8982.3|8977.3|8982.8|8977.8|8981.8|8976.8|65
1614246000000|2021-02-25 09:40:00|8982.2|8977.2|8981.1|8976.1|8982.4|8977.4|8980.7|8975.7|112
1614246300000|2021-02-25 09:45:00|8981.2|8976.2|8981.3|8976.3|8983.4|8978.4|8981.1|8976.1|84
1614246600000|2021-02-25 09:50:00|8981.1|8976.1|8980.8|8975.8|8982.4|8977.4|8980.5|8975.5|58
1614246900000|2021-02-25 09:55:00|8980.5|8975.5|8977.8|8972.8|8980.6|8975.6|8976.8|8971.8|113
1614247200000|2021-02-25 10:00:00|8977.9|8972.9|8979.9|8974.9|8979.9|8974.9|8977.1|8972.1|105
1614247500000|2021-02-25 10:05:00|8979.8|8974.8|8978.6|8973.6|8980.4|8975.4|8978.2|8973.2|128
1614247800000|2021-02-25 10:10:00|8978.7|8973.7|8977|8972|8979.4|8974.4|8976.3|8971.3|66
1614248100000|2021-02-25 10:15:00|8977.2|8972.2|8977.8|8972.8|8978.7|8973.7|8976.9|8971.9|52
1614248400000|2021-02-25 10:20:00|8977.6|8972.6|8975.4|8970.4|8977.7|8972.7|8974.8|8969.8|352
1614248700000|2021-02-25 10:25:00|8975.6|8970.6|8976.6|8971.6|8977.4|8972.4|8975.1|8970.1|47
1614249000000|2021-02-25 10:30:00|8976.7|8971.7|8974.8|8969.8|8976.9|8971.9|8973.2|8968.2|202
1614249300000|2021-02-25 10:35:00|8974.9|8969.9|8973.9|8968.9|8974.9|8969.9|8973.5|8968.5|66
1614249600000|2021-02-25 10:40:00|8973.8|8968.8|8976.9|8971.9|8977.3|8972.3|8973.8|8968.8|116
1614249900000|2021-02-25 10:45:00|8976.8|8971.8|8979.6|8974.6|8979.9|8974.9|8974.8|8969.8|153
1614250200000|2021-02-25 10:50:00|8979.5|8974.5|8974.8|8969.8|8979.5|8974.5|8974.8|8969.8|117
1614250500000|2021-02-25 10:55:00|8974.6|8969.6|8974.4|8969.4|8975.9|8970.9|8974.4|8969.4|75
1614250800000|2021-02-25 11:00:00|8974.3|8969.3|8971.4|8966.4|8974.4|8969.4|8970.6|8965.6|126
1614251100000|2021-02-25 11:05:00|8971.3|8966.3|8972.2|8967.2|8972.3|8967.3|8970.6|8965.6|100
1614251400000|2021-02-25 11:10:00|8972.4|8967.4|8970.4|8965.4|8973.2|8968.2|8970.3|8965.3|76
1614251700000|2021-02-25 11:15:00|8970.3|8965.3|8970.9|8965.9|8971.2|8966.2|8969.5|8964.5|82
1614252000000|2021-02-25 11:20:00|8970.8|8965.8|8972.4|8967.4|8973.2|8968.2|8970.1|8965.1|30
1614252300000|2021-02-25 11:25:00|8972.5|8967.5|8973.2|8968.2|8973.9|8968.9|8972|8967|67
1614252600000|2021-02-25 11:30:00|8973.1|8968.1|8977.4|8972.4|8978.1|8973.1|8973.1|8968.1|75
1614252900000|2021-02-25 11:35:00|8977.3|8972.3|8977.8|8972.8|8978.1|8973.1|8975.9|8970.9|49
1614253200000|2021-02-25 11:40:00|8977.5|8972.5|8979.4|8974.4|8980.4|8975.4|8975.9|8970.9|155
1614253500000|2021-02-25 11:45:00|8979.3|8974.3|8981.9|8976.9|8982.4|8977.4|8979|8974|296
1614253800000|2021-02-25 11:50:00|8981.6|8976.6|8978.9|8973.9|8981.9|8976.9|8978.9|8973.9|63
1614254100000|2021-02-25 11:55:00|8979.1|8974.1|8978.4|8973.4|8980.6|8975.6|8977.8|8972.8|53
1614254400000|2021-02-25 12:00:00|8978.3|8973.3|8977.7|8972.7|8980.1|8975.1|8977.3|8972.3|46
1614254700000|2021-02-25 12:05:00|8977.6|8972.6|8980.2|8975.2|8980.6|8975.6|8977.6|8972.6|59
1614255000000|2021-02-25 12:10:00|8980.4|8975.4|8976.6|8971.6|8981.1|8976.1|8976.6|8971.6|71
1614255300000|2021-02-25 12:15:00|8976.8|8971.8|8975.6|8970.6|8977.9|8972.9|8974.2|8969.2|115
1614255600000|2021-02-25 12:20:00|8975.7|8970.7|8976.3|8971.3|8977.1|8972.1|8974.6|8969.6|45
1614255900000|2021-02-25 12:25:00|8976.1|8971.1|8976.1|8971.1|8978.6|8973.6|8975.1|8970.1|64
1614256200000|2021-02-25 12:30:00|8976.4|8971.4|8974.4|8969.4|8976.6|8971.6|8974.2|8969.2|48
1614256500000|2021-02-25 12:35:00|8974.7|8969.7|8975.4|8970.4|8976.4|8971.4|8974.3|8969.3|59
1614256800000|2021-02-25 12:40:00|8975.1|8970.1|8975.9|8970.9|8977.4|8972.4|8974.4|8969.4|52
1614257100000|2021-02-25 12:45:00|8975.8|8970.8|8977.1|8972.1|8977.6|8972.6|8975.4|8970.4|48
1614257400000|2021-02-25 12:50:00|8977.2|8972.2|8976.6|8971.6|8977.4|8972.4|8975.8|8970.8|37
1614257700000|2021-02-25 12:55:00|8976.8|8971.8|8979.1|8974.1|8979.3|8974.3|8976.1|8971.1|118
1614258000000|2021-02-25 13:00:00|8979|8974|8975.4|8970.4|8979.1|8974.1|8974.1|8969.1|109
1614258300000|2021-02-25 13:05:00|8975.7|8970.7|8976.1|8971.1|8976.2|8971.2|8973.6|8968.6|32
1614258600000|2021-02-25 13:10:00|8976.2|8971.2|8978.7|8973.7|8978.7|8973.7|8976.1|8971.1|54
1614258900000|2021-02-25 13:15:00|8978.6|8973.6|8977.7|8972.7|8978.7|8973.7|8975.6|8970.6|69
1614259200000|2021-02-25 13:20:00|8978|8973|8978.2|8973.2|8978.7|8973.7|8977.4|8972.4|51
1614259500000|2021-02-25 13:25:00|8978.6|8973.6|8981.7|8976.7|8982.4|8977.4|8978.6|8973.6|37
1614259800000|2021-02-25 13:30:00|8981.8|8976.8|8981.1|8976.1|8984.1|8979.1|8979.7|8974.7|151
1614260100000|2021-02-25 13:35:00|8980.9|8975.9|8979.7|8974.7|8981.3|8976.3|8977.2|8972.2|101
1614260400000|2021-02-25 13:40:00|8979.6|8974.6|8979.4|8974.4|8980.7|8975.7|8977.6|8972.6|100
1614260700000|2021-02-25 13:45:00|8979.6|8974.6|8975.2|8970.2|8979.7|8974.7|8972.4|8967.4|261
1614261000000|2021-02-25 13:50:00|8975.4|8970.4|8981.2|8976.2|8981.2|8976.2|8975.4|8970.4|147
1614261300000|2021-02-25 13:55:00|8981.7|8976.7|8986.7|8981.7|8987.2|8982.2|8980.9|8975.9|526
1614261600000|2021-02-25 14:00:00|8986.5|8981.5|8985.2|8980.2|8989|8984|8983.7|8978.7|283
1614261900000|2021-02-25 14:05:00|8985.3|8980.3|8984.7|8979.7|8989.2|8984.2|8984.4|8979.4|238
1614262200000|2021-02-25 14:10:00|8984.5|8979.5|8986|8981|8986.8|8981.8|8984.1|8979.1|135
1614262500000|2021-02-25 14:15:00|8986.2|8981.2|8984.7|8979.7|8987.2|8982.2|8984.3|8979.3|51
1614262800000|2021-02-25 14:20:00|8984.6|8979.6|8983.3|8978.3|8985.7|8980.7|8983.3|8978.3|130
1614263100000|2021-02-25 14:25:00|8983.5|8978.5|8980.5|8975.5|8983.7|8978.7|8978.2|8973.2|140
1614263400000|2021-02-25 14:30:00|8980.7|8975.7|8980.1|8975.1|8982.2|8977.2|8977.2|8972.2|341
1614263700000|2021-02-25 14:35:00|8979.9|8974.9|8975.2|8970.2|8980.7|8975.7|8974.7|8969.7|166
1614264000000|2021-02-25 14:40:00|8975|8970|8970.7|8965.7|8975.2|8970.2|8969.4|8964.4|237
1614264300000|2021-02-25 14:45:00|8970.4|8965.4|8973.6|8968.6|8974.1|8969.1|8968.4|8963.4|358
1614264600000|2021-02-25 14:50:00|8973.2|8968.2|8971.7|8966.7|8974.1|8969.1|8970.1|8965.1|104
1614264900000|2021-02-25 14:55:00|8971.9|8966.9|8969.7|8964.7|8972.1|8967.1|8968.5|8963.5|130
1614265200000|2021-02-25 15:00:00|8969.9|8964.9|8973.6|8968.6|8975.1|8970.1|8969|8964|144
1614265500000|2021-02-25 15:05:00|8973.4|8968.4|8982.8|8977.8|8983.1|8978.1|8973.2|8968.2|355
1614265800000|2021-02-25 15:10:00|8982.6|8977.6|8980.6|8975.6|8983.1|8978.1|8978.6|8973.6|287
1614266100000|2021-02-25 15:15:00|8980.8|8975.8|8976.3|8971.3|8982.8|8977.8|8976.1|8971.1|161
1614266400000|2021-02-25 15:20:00|8976.1|8971.1|8975.3|8970.3|8976.1|8971.1|8970.1|8965.1|242
1614266700000|2021-02-25 15:25:00|8975.1|8970.1|8976.9|8971.9|8979.9|8974.9|8974.9|8969.9|378
1614267000000|2021-02-25 15:30:00|8977.1|8972.1|8980.9|8975.9|8981.6|8976.6|8976.8|8971.8|278
1614267300000|2021-02-25 15:35:00|8980.6|8975.6|8982.2|8977.2|8984.1|8979.1|8979.6|8974.6|480
1614267600000|2021-02-25 15:40:00|8982.4|8977.4|8981.1|8976.1|8984.4|8979.4|8980.6|8975.6|240
1614267900000|2021-02-25 15:45:00|8981.4|8976.4|8983.1|8978.1|8985.6|8980.6|8981.4|8976.4|281
1614268200000|2021-02-25 15:50:00|8983.2|8978.2|8982.4|8977.4|8985.1|8980.1|8981.1|8976.1|112
1614268500000|2021-02-25 15:55:00|8982.6|8977.6|8983.8|8978.8|8984.6|8979.6|8980.6|8975.6|147
1614268800000|2021-02-25 16:00:00|8983.6|8978.6|8986.7|8981.7|8987.6|8982.6|8983.6|8978.6|257
1614269100000|2021-02-25 16:05:00|8986.9|8981.9|8984.1|8979.1|8988.9|8983.9|8983.6|8978.6|86
1614269400000|2021-02-25 16:10:00|8983.9|8978.9|8982.6|8977.6|8986.3|8981.3|8981.7|8976.7|143
1614269700000|2021-02-25 16:15:00|8982.5|8977.5|8982.6|8977.6|8985.1|8980.1|8981.1|8976.1|74
1614270000000|2021-02-25 16:20:00|8982.4|8977.4|8984.2|8979.2|8985.2|8980.2|8981.6|8976.6|99
1614270300000|2021-02-25 16:25:00|8984.4|8979.4|8983.7|8978.7|8985.4|8980.4|8982.1|8977.1|68
1614270600000|2021-02-25 16:30:00|8983.9|8978.9|8985.9|8980.9|8986.4|8981.4|8982.6|8977.6|62
1614270900000|2021-02-25 16:35:00|8986.1|8981.1|8986.1|8981.1|8988.1|8983.1|8985.6|8980.6|69
1614271200000|2021-02-25 16:40:00|8986.2|8981.2|8986.1|8981.1|8987.6|8982.6|8984.7|8979.7|57
1614271500000|2021-02-25 16:45:00|8985.8|8980.8|8989.5|8984.5|8989.5|8984.5|8985.5|8980.5|99
1614271800000|2021-02-25 16:50:00|8989.4|8984.4|8982.1|8977.1|8990.1|8985.1|8981.6|8976.6|166
1614272100000|2021-02-25 16:55:00|8982.2|8977.2|8984.6|8979.6|8986.4|8981.4|8981.1|8976.1|123
1614272400000|2021-02-25 17:00:00|8984.9|8979.9|8984.4|8979.4|8986.6|8981.6|8984.1|8979.1|151
1614272700000|2021-02-25 17:05:00|8984.6|8979.6|8983.4|8978.4|8986.1|8981.1|8982.6|8977.6|45
1614273000000|2021-02-25 17:10:00|8983.3|8978.3|8981.6|8976.6|8984.5|8979.5|8980.6|8975.6|86
1614273300000|2021-02-25 17:15:00|8981.5|8976.5|8980.9|8975.9|8982.2|8977.2|8979.8|8974.8|72
1614273600000|2021-02-25 17:20:00|8981.1|8976.1|8984.1|8979.1|8985.6|8980.6|8980.1|8975.1|110
1614273900000|2021-02-25 17:25:00|8983.8|8978.8|8986.4|8981.4|8987.6|8982.6|8983.7|8978.7|79
1614274200000|2021-02-25 17:30:00|8986.1|8981.1|8987.9|8982.9|8989.1|8984.1|8985.4|8980.4|150
1614274500000|2021-02-25 17:35:00|8988|8983|8990.9|8985.9|8993.4|8988.4|8987.6|8982.6|171
1614274800000|2021-02-25 17:40:00|8991|8986|8990.1|8985.1|8992.4|8987.4|8989.6|8984.6|151
1614275100000|2021-02-25 17:45:00|8990|8985|8988.9|8983.9|8991.6|8986.6|8988.2|8983.2|90
1614275400000|2021-02-25 17:50:00|8989|8984|8994.1|8989.1|8994.4|8989.4|8989|8984|87
1614275700000|2021-02-25 17:55:00|8994.2|8989.2|8998.7|8993.7|8999.6|8994.6|8993.4|8988.4|850
1614276000000|2021-02-25 18:00:00|8998.6|8993.6|9010.1|9005.1|9010.6|9005.6|8997.9|8992.9|1047
1614276300000|2021-02-25 18:05:00|9009.9|9004.9|9012.6|9007.6|9014.4|9009.4|9009.6|9004.6|730
1614276600000|2021-02-25 18:10:00|9012.7|9007.7|9006.9|9001.9|9013.9|9008.9|9006.9|9001.9|558
1614276900000|2021-02-25 18:15:00|9006.6|9001.6|9008.4|9003.4|9012.1|9007.1|9006.6|9001.6|407
1614277200000|2021-02-25 18:20:00|9008.1|9003.1|9008.4|9003.4|9011.1|9006.1|9007.2|9002.2|306
1614277500000|2021-02-25 18:25:00|9008.5|9003.5|9008.2|9003.2|9010.6|9005.6|9007|9002|175
1614277800000|2021-02-25 18:30:00|9008.1|9003.1|9020.1|9015.1|9020.4|9015.4|9007.3|9002.3|572
1614278100000|2021-02-25 18:35:00|9020.2|9015.2|9023.8|9018.8|9027.8|9022.8|9018.8|9013.8|673
1614278400000|2021-02-25 18:40:00|9023.7|9018.7|9018.5|9013.5|9023.8|9018.8|9016.8|9011.8|284
1614278700000|2021-02-25 18:45:00|9018.3|9013.3|9017.3|9012.3|9022.9|9017.9|9017|9012|270
1614279000000|2021-02-25 18:50:00|9017.5|9012.5|9016.5|9011.5|9018.9|9013.9|9015.4|9010.4|422
1614279300000|2021-02-25 18:55:00|9016.6|9011.6|9015|9010|9017.8|9012.8|9014.5|9009.5|113
1614279600000|2021-02-25 19:00:00|9015.1|9010.1|9013.7|9008.7|9018.5|9013.5|9012.5|9007.5|197
1614279900000|2021-02-25 19:05:00|9013.5|9008.5|9010.7|9005.7|9014|9009|9010.5|9005.5|125
1614280200000|2021-02-25 19:10:00|9010.5|9005.5|9009.8|9004.8|9013|9008|9009.5|9004.5|126
1614280500000|2021-02-25 19:15:00|9010|9005|9009.5|9004.5|9014.5|9009.5|9008.3|9003.3|162
1614280800000|2021-02-25 19:20:00|9009.3|9004.3|9009.2|9004.2|9010.5|9005.5|9007.1|9002.1|160
1614281100000|2021-02-25 19:25:00|9009|9004|9010.5|9005.5|9010.5|9005.5|9008|9003|80
1614281400000|2021-02-25 19:30:00|9010.6|9005.6|9011.6|9006.6|9012.5|9007.5|9010|9005|62
1614281700000|2021-02-25 19:35:00|9012|9007|9015|9010|9015.3|9010.3|9011.5|9006.5|69
1614282000000|2021-02-25 19:40:00|9015.1|9010.1|9016.3|9011.3|9017.3|9012.3|9014.8|9009.8|164
1614282300000|2021-02-25 19:45:00|9016.5|9011.5|9015.5|9010.5|9016.6|9011.6|9013.5|9008.5|90
1614282600000|2021-02-25 19:50:00|9015.3|9010.3|9015.8|9010.8|9016.5|9011.5|9014.5|9009.5|107
1614282900000|2021-02-25 19:55:00|9015.7|9010.7|9014.2|9009.2|9016|9011|9012.8|9007.8|159
1614283200000|2021-02-25 20:00:00|9014|9009|9014.6|9009.6|9015.5|9010.5|9012.5|9007.5|169
1614283500000|2021-02-25 20:05:00|9015|9010|9017.3|9012.3|9018.8|9013.8|9013.8|9008.8|71
1614283800000|2021-02-25 20:10:00|9017.5|9012.5|9017|9012|9018.1|9013.1|9015.1|9010.1|79
1614284100000|2021-02-25 20:15:00|9016.8|9011.8|9017.2|9012.2|9018.1|9013.1|9016|9011|110
1614284400000|2021-02-25 20:20:00|9017|9012|9024.1|9019.1|9025.5|9020.5|9016.5|9011.5|212
1614284700000|2021-02-25 20:25:00|9024.3|9019.3|9025.5|9020.5|9026|9021|9022.5|9017.5|167
1614285000000|2021-02-25 20:30:00|9025.7|9020.7|9028.8|9023.8|9028.8|9023.8|9025.5|9020.5|297
1614285300000|2021-02-25 20:35:00|9029|9024|9028|9023|9030.1|9025.1|9028|9023|177
1614285600000|2021-02-25 20:40:00|9027.5|9022.5|9026.2|9021.2|9030|9025|9025.5|9020.5|89
1614285900000|2021-02-25 20:45:00|9026.3|9021.3|9021|9016|9026.5|9021.5|9020.7|9015.7|119
1614286200000|2021-02-25 20:50:00|9021.5|9016.5|9025.2|9020.2|9026|9021|9021|9016|166
1614286500000|2021-02-25 20:55:00|9025|9020|9030.1|9025.1|9030.1|9025.1|9025|9020|116
1614286800000|2021-02-25 21:00:00|9030|9025|9027.5|9022.5|9030.1|9025.1|9026.5|9021.5|105
1614287100000|2021-02-25 21:05:00|9027.3|9022.3|9026.5|9021.5|9028.1|9023.1|9025.8|9020.8|57
1614287400000|2021-02-25 21:10:00|9026.3|9021.3|9025.8|9020.8|9026.5|9021.5|9025.5|9020.5|14
1614287700000|2021-02-25 21:15:00|9025.5|9020.5|9023.5|9018.5|9025.6|9020.6|9023.5|9018.5|27
1614288000000|2021-02-25 21:20:00|9023.6|9018.6|9026.3|9021.3|9026.3|9021.3|9023.6|9018.6|18
1614288300000|2021-02-25 21:25:00|9026.1|9021.1|9026|9021|9026.3|9021.3|9024.5|9019.5|31
1614288600000|2021-02-25 21:30:00|9026.1|9021.1|9025.3|9020.3|9027.1|9022.1|9025|9020|49
1614288900000|2021-02-25 21:35:00|9025.2|9020.2|9024.5|9019.5|9025.6|9020.6|9024|9019|46
1614289200000|2021-02-25 21:40:00|9024.3|9019.3|9024.5|9019.5|9024.5|9019.5|9023.5|9018.5|28
1614289500000|2021-02-25 21:45:00|9024.6|9019.6|9024.3|9019.3|9024.8|9019.8|9023.3|9018.3|38
1614289800000|2021-02-25 21:50:00|9024|9019|9024.8|9019.8|9025.3|9020.3|9023.6|9018.6|14
1614290100000|2021-02-25 21:55:00|9024.6|9019.6|9025.5|9016.5|9025.5|9019.8|9022.3|9016.5|49
1614301200000|2021-02-26 01:00:00|9036|9031|9032.5|9027.5|9038.6|9033.6|9030.5|9025.5|236
1614301500000|2021-02-26 01:05:00|9032.7|9027.7|9035.3|9030.3|9037.5|9032.5|9032|9027|130
1614301800000|2021-02-26 01:10:00|9035.5|9030.5|9037|9032|9038.5|9033.5|9033.5|9028.5|100
1614302100000|2021-02-26 01:15:00|9037.2|9032.2|9036.5|9031.5|9038.3|9033.3|9033.7|9028.7|82
1614302400000|2021-02-26 01:20:00|9036.2|9031.2|9038.1|9033.1|9039.5|9034.5|9035.3|9030.3|139
1614302700000|2021-02-26 01:25:00|9038.3|9033.3|9037.5|9032.5|9038.6|9033.6|9036|9031|64
1614303000000|2021-02-26 01:30:00|9037.4|9032.4|9035.1|9030.1|9038.4|9033.4|9035|9030|43
1614303300000|2021-02-26 01:35:00|9034.7|9029.7|9032.8|9027.8|9035.2|9030.2|9032.2|9027.2|51
1614303600000|2021-02-26 01:40:00|9033|9028|9033|9028|9034|9029|9032.7|9027.7|13
1614303900000|2021-02-26 01:45:00|9033.2|9028.2|9031.5|9026.5|9034|9029|9031.5|9026.5|34
1614304200000|2021-02-26 01:50:00|9031.3|9026.3|9029.5|9024.5|9031.5|9026.5|9028.5|9023.5|50
1614304500000|2021-02-26 01:55:00|9029.4|9024.4|9029.5|9024.5|9030.5|9025.5|9028.7|9023.7|94
1614304800000|2021-02-26 02:00:00|9029.6|9024.6|9027.8|9022.8|9030.5|9025.5|9026.2|9021.2|74
1614305100000|2021-02-26 02:05:00|9028|9023|9027.4|9022.4|9028.5|9023.5|9027.1|9022.1|22
1614305400000|2021-02-26 02:10:00|9027|9022|9022.6|9017.6|9027|9022|9022.3|9017.3|95
1614305700000|2021-02-26 02:15:00|9022.8|9017.8|9023|9018|9023.5|9018.5|9021.5|9016.5|96
1614306000000|2021-02-26 02:20:00|9023.3|9018.3|9016.7|9011.7|9023.5|9018.5|9016.7|9011.7|51
1614306300000|2021-02-26 02:25:00|9016.5|9011.5|9016.8|9011.8|9017.5|9012.5|9015|9010|116
1614306600000|2021-02-26 02:30:00|9017|9012|9015.6|9010.6|9017|9012|9014.7|9009.7|45
1614306900000|2021-02-26 02:35:00|9015.8|9010.8|9017.4|9012.4|9017.5|9012.5|9014.5|9009.5|30
1614307200000|2021-02-26 02:40:00|9017.2|9012.2|9018|9013|9018.5|9013.5|9016.3|9011.3|22
1614307500000|2021-02-26 02:45:00|9017.7|9012.7|9017|9012|9018|9013|9016|9011|28
1614307800000|2021-02-26 02:50:00|9017.1|9012.1|9018.7|9013.7|9018.7|9013.7|9016.5|9011.5|19
1614308100000|2021-02-26 02:55:00|9018.5|9013.5|9020.5|9015.5|9020.8|9015.8|9017|9012|50
1614308400000|2021-02-26 03:00:00|9020.7|9015.7|9020.6|9015.6|9020.9|9015.9|9019|9014|28
1614308700000|2021-02-26 03:05:00|9020.8|9015.8|9019.7|9014.7|9021.5|9016.5|9019.5|9014.5|19
1614309000000|2021-02-26 03:10:00|9019.5|9014.5|9019|9014|9020.5|9015.5|9018.7|9013.7|43
1614309300000|2021-02-26 03:15:00|9019.1|9014.1|9020|9015|9020.8|9015.8|9018.5|9013.5|24
1614309600000|2021-02-26 03:20:00|9020.1|9015.1|9020.7|9015.7|9022.3|9017.3|9019.5|9014.5|21
1614309900000|2021-02-26 03:25:00|9020.5|9015.5|9022.5|9017.5|9023.5|9018.5|9020|9015|15
1614310200000|2021-02-26 03:30:00|9022.3|9017.3|9026|9021|9026|9021|9022|9017|143
1614310500000|2021-02-26 03:35:00|9025.8|9020.8|9025.6|9020.6|9026.5|9021.5|9025|9020|48
1614310800000|2021-02-26 03:40:00|9026|9021|9027|9022|9027.1|9022.1|9025|9020|152
1614311100000|2021-02-26 03:45:00|9026.9|9021.9|9028.8|9023.8|9029.2|9024.2|9026.7|9021.7|38
1614311400000|2021-02-26 03:50:00|9028.7|9023.7|9030.7|9025.7|9031|9026|9027.7|9022.7|42
1614311700000|2021-02-26 03:55:00|9030.6|9025.6|9030.5|9025.5|9030.6|9025.6|9029.1|9024.1|225
1614312000000|2021-02-26 04:00:00|9030.6|9025.6|9031.2|9026.2|9031.3|9026.3|9029.9|9024.9|35
1614312300000|2021-02-26 04:05:00|9031.3|9026.3|9031.1|9026.1|9031.3|9026.3|9029.5|9024.5|68
1614312600000|2021-02-26 04:10:00|9031.2|9026.2|9033.1|9028.1|9034.1|9029.1|9030.8|9025.8|64
1614312900000|2021-02-26 04:15:00|9033.3|9028.3|9032.1|9027.1|9034.3|9029.3|9031.7|9026.7|99
1614313200000|2021-02-26 04:20:00|9032.3|9027.3|9033.7|9028.7|9034.7|9029.7|9032.3|9027.3|72
1614313500000|2021-02-26 04:25:00|9033.8|9028.8|9034.6|9029.6|9035|9030|9033.7|9028.7|18
1614313800000|2021-02-26 04:30:00|9034.5|9029.5|9037.7|9032.7|9037.8|9032.8|9034.5|9029.5|61
1614314100000|2021-02-26 04:35:00|9037.8|9032.8|9037.7|9032.7|9037.9|9032.9|9035.7|9030.7|59
1614314400000|2021-02-26 04:40:00|9037.3|9032.3|9040.4|9035.4|9040.4|9035.4|9037.2|9032.2|171
1614314700000|2021-02-26 04:45:00|9040.5|9035.5|9041.4|9036.4|9042.1|9037.1|9040.5|9035.5|113
1614315000000|2021-02-26 04:50:00|9041.5|9036.5|9039.5|9034.5|9041.8|9036.8|9039|9034|152
1614315300000|2021-02-26 04:55:00|9039.8|9034.8|9037.5|9032.5|9039.8|9034.8|9037.2|9032.2|36
1614315600000|2021-02-26 05:00:00|9037.6|9032.6|9036.3|9031.3|9038.3|9033.3|9036|9031|53
1614315900000|2021-02-26 05:05:00|9036.5|9031.5|9036.6|9031.6|9036.6|9031.6|9035|9030|48
1614316200000|2021-02-26 05:10:00|9036.5|9031.5|9035.8|9030.8|9038.7|9033.7|9035.8|9030.8|35
1614316500000|2021-02-26 05:15:00|9035.9|9030.9|9036.8|9031.8|9036.9|9031.9|9035.5|9030.5|13
1614316800000|2021-02-26 05:20:00|9036.9|9031.9|9034.6|9029.6|9037.1|9032.1|9034.3|9029.3|31
1614317100000|2021-02-26 05:25:00|9034.7|9029.7|9035.4|9030.4|9036|9031|9034.6|9029.6|27
1614317400000|2021-02-26 05:30:00|9035.3|9030.3|9038.8|9033.8|9039.1|9034.1|9035.1|9030.1|77
1614317700000|2021-02-26 05:35:00|9038.9|9033.9|9037.1|9032.1|9039.4|9034.4|9036.8|9031.8|40
1614318000000|2021-02-26 05:40:00|9037.3|9032.3|9038.7|9033.7|9038.7|9033.7|9037|9032|40
1614318300000|2021-02-26 05:45:00|9038.9|9033.9|9039.8|9034.8|9040.8|9035.8|9038.7|9033.7|41
1614318600000|2021-02-26 05:50:00|9040.1|9035.1|9038.3|9033.3|9040.3|9035.3|9037.7|9032.7|31
1614318900000|2021-02-26 05:55:00|9038.1|9033.1|9038.8|9033.8|9039.6|9034.6|9036.2|9031.2|62
1614319200000|2021-02-26 06:00:00|9038.6|9033.6|9039.3|9034.3|9039.3|9034.3|9038|9033|38
1614319500000|2021-02-26 06:05:00|9039.2|9034.2|9038.4|9033.4|9039.2|9034.2|9037.8|9032.8|51
1614319800000|2021-02-26 06:10:00|9038.2|9033.2|9037.5|9032.5|9039.7|9034.7|9037.4|9032.4|47
1614320100000|2021-02-26 06:15:00|9037.6|9032.6|9035.2|9030.2|9037.8|9032.8|9035.2|9030.2|41
1614320400000|2021-02-26 06:20:00|9035.3|9030.3|9036.2|9031.2|9037.2|9032.2|9035.2|9030.2|51
1614320700000|2021-02-26 06:25:00|9036.1|9031.1|9036.1|9031.1|9036.1|9031.1|9035.2|9030.2|28
1614321000000|2021-02-26 06:30:00|9036.5|9031.5|9037.6|9032.6|9038.5|9033.5|9035.8|9030.8|78
1614321300000|2021-02-26 06:35:00|9037.8|9032.8|9039.5|9034.5|9041.1|9036.1|9037.4|9032.4|90
1614321600000|2021-02-26 06:40:00|9039.6|9034.6|9037.1|9032.1|9039.8|9034.8|9036|9031|45
1614321900000|2021-02-26 06:45:00|9037.3|9032.3|9037.5|9032.5|9039.7|9034.7|9037.1|9032.1|45
1614322200000|2021-02-26 06:50:00|9037.3|9032.3|9042|9037|9043.8|9038.8|9036.8|9031.8|85
1614322500000|2021-02-26 06:55:00|9041.9|9036.9|9039|9034|9041.9|9036.9|9038.5|9033.5|56
1614322800000|2021-02-26 07:00:00|9039.3|9034.3|9043.7|9038.7|9045|9040|9038.8|9033.8|229
1614323100000|2021-02-26 07:05:00|9043.8|9038.8|9046.2|9041.2|9046.4|9041.4|9041.7|9036.7|115
1614323400000|2021-02-26 07:10:00|9046.1|9041.1|9048.4|9043.4|9050.2|9045.2|9044.6|9039.6|442
1614323700000|2021-02-26 07:15:00|9048.6|9043.6|9046.8|9041.8|9049.7|9044.7|9045.7|9040.7|112
1614324000000|2021-02-26 07:20:00|9046.6|9041.6|9046.8|9041.8|9047.2|9042.2|9045.1|9040.1|179
1614324300000|2021-02-26 07:25:00|9047.2|9042.2|9046.2|9041.2|9047.2|9042.2|9044.1|9039.1|114
1614324600000|2021-02-26 07:30:00|9046.1|9041.1|9048.9|9043.9|9051.7|9046.7|9045.5|9040.5|204
1614324900000|2021-02-26 07:35:00|9048.7|9043.7|9050.7|9045.7|9050.7|9045.7|9045.7|9040.7|71
1614325200000|2021-02-26 07:40:00|9050.8|9045.8|9049.2|9044.2|9051.2|9046.2|9047.9|9042.9|78
1614325500000|2021-02-26 07:45:00|9049.1|9044.1|9048|9043|9049.5|9044.5|9047.2|9042.2|298
1614325800000|2021-02-26 07:50:00|9047.9|9042.9|9047.5|9042.5|9049.3|9044.3|9046|9041|298
1614326100000|2021-02-26 07:55:00|9047.7|9042.7|9050.2|9045.2|9051.7|9046.7|9046.9|9041.9|500
1614326400000|2021-02-26 08:00:00|9050.4|9045.4|9049.7|9044.7|9051.2|9046.2|9047.6|9042.6|251
1614326700000|2021-02-26 08:05:00|9049.6|9044.6|9046.2|9041.2|9049.7|9044.7|9044.5|9039.5|219
1614327000000|2021-02-26 08:10:00|9045.9|9040.9|9043.1|9038.1|9046.2|9041.2|9042.8|9037.8|160
1614327300000|2021-02-26 08:15:00|9043.2|9038.2|9041.2|9036.2|9043.7|9038.7|9040.2|9035.2|159
1614327600000|2021-02-26 08:20:00|9041.3|9036.3|9039.3|9034.3|9042.2|9037.2|9037.2|9032.2|185
1614327900000|2021-02-26 08:25:00|9039.5|9034.5|9035.8|9030.8|9039.5|9034.5|9035|9030|97
1614328200000|2021-02-26 08:30:00|9036|9031|9036.3|9031.3|9036.5|9031.5|9036|9031|10
1614328500000|2021-02-26 08:35:00|9034.1|9029.1|9035.5|9030.5|9037|9032|9033.5|9028.5|140
1614328800000|2021-02-26 08:40:00|9035.6|9030.6|9035.4|9030.4|9037.5|9032.5|9034|9029|79
1614329100000|2021-02-26 08:45:00|9035.7|9030.7|9037.9|9032.9|9039.5|9034.5|9034.2|9029.2|142
1614329400000|2021-02-26 08:50:00|9037.5|9032.5|9039|9034|9039.8|9034.8|9036.3|9031.3|82
1614329700000|2021-02-26 08:55:00|9038.9|9033.9|9039|9034|9040.5|9035.5|9038.5|9033.5|97
1614330000000|2021-02-26 09:00:00|9038.9|9033.9|9042|9037|9043.5|9038.5|9037.6|9032.6|102
1614330300000|2021-02-26 09:05:00|9041.7|9036.7|9040|9035|9043|9038|9040|9035|359
1614330600000|2021-02-26 09:10:00|9040.1|9035.1|9044|9039|9044.3|9039.3|9040|9035|240
1614330900000|2021-02-26 09:15:00|9044.1|9039.1|9045.5|9040.5|9045.5|9040.5|9042.8|9037.8|119
1614331200000|2021-02-26 09:20:00|9045.4|9040.4|9042.5|9037.5|9046.5|9041.5|9042.5|9037.5|78
1614331500000|2021-02-26 09:25:00|9043|9038|9043.7|9038.7|9044.5|9039.5|9041.3|9036.3|155
1614331800000|2021-02-26 09:30:00|9043.5|9038.5|9042.5|9037.5|9045.5|9040.5|9042|9037|146
1614332100000|2021-02-26 09:35:00|9042.6|9037.6|9040.1|9035.1|9043|9038|9039|9034|151
1614332400000|2021-02-26 09:40:00|9040.3|9035.3|9042.5|9037.5|9042.5|9037.5|9039.6|9034.6|73
1614332700000|2021-02-26 09:45:00|9042.6|9037.6|9048.3|9043.3|9048.6|9043.6|9042.5|9037.5|177
1614333000000|2021-02-26 09:50:00|9048.2|9043.2|9054.8|9049.8|9054.8|9049.8|9048.2|9043.2|200
1614333300000|2021-02-26 09:55:00|9054.9|9049.9|9056|9051|9057|9052|9051.5|9046.5|199
1614333600000|2021-02-26 10:00:00|9056.1|9051.1|9053.3|9048.3|9057.3|9052.3|9052.7|9047.7|164
1614333900000|2021-02-26 10:05:00|9053.2|9048.2|9060.5|9055.5|9061|9056|9053|9048|197
1614334200000|2021-02-26 10:10:00|9060.1|9055.1|9058.5|9053.5|9061.3|9056.3|9057.5|9052.5|99
1614334500000|2021-02-26 10:15:00|9058.4|9053.4|9058.7|9053.7|9062.1|9057.1|9058.1|9053.1|82
1614334800000|2021-02-26 10:20:00|9058.5|9053.5|9057.5|9052.5|9060.7|9055.7|9057|9052|71
1614335100000|2021-02-26 10:25:00|9057.3|9052.3|9058.5|9053.5|9059.5|9054.5|9057|9052|98
1614335400000|2021-02-26 10:30:00|9058.3|9053.3|9058.5|9053.5|9059|9054|9056.5|9051.5|78
1614335700000|2021-02-26 10:35:00|9058.8|9053.8|9057.1|9052.1|9059.2|9054.2|9056|9051|48
1614336000000|2021-02-26 10:40:00|9057.5|9052.5|9057.5|9052.5|9059.5|9054.5|9056.5|9051.5|127
1614336300000|2021-02-26 10:45:00|9057.3|9052.3|9060.5|9055.5|9061|9056|9057|9052|69
1614336600000|2021-02-26 10:50:00|9060.6|9055.6|9064.5|9059.5|9064.8|9059.8|9059|9054|134
1614336900000|2021-02-26 10:55:00|9064.2|9059.2|9067.6|9062.6|9067.6|9062.6|9064.2|9059.2|129
1614337200000|2021-02-26 11:00:00|9067.4|9062.4|9060.3|9055.3|9067.4|9062.4|9058.8|9053.8|207
1614337500000|2021-02-26 11:05:00|9060.5|9055.5|9062.5|9057.5|9062.5|9057.5|9057.2|9052.2|136
1614337800000|2021-02-26 11:10:00|9062.2|9057.2|9064.6|9059.6|9066.3|9061.3|9062|9057|59
1614338100000|2021-02-26 11:15:00|9064.8|9059.8|9065.7|9060.7|9066.5|9061.5|9063.5|9058.5|71
1614338400000|2021-02-26 11:20:00|9065.5|9060.5|9072.4|9067.4|9072.6|9067.6|9065.5|9060.5|191
1614338700000|2021-02-26 11:25:00|9072.3|9067.3|9069.5|9064.5|9073.8|9068.8|9069.3|9064.3|84
1614339000000|2021-02-26 11:30:00|9069.6|9064.6|9077.4|9072.4|9077.6|9072.6|9069|9064|156
1614339300000|2021-02-26 11:35:00|9077.3|9072.3|9075.6|9070.6|9079|9074|9074.3|9069.3|178
1614339600000|2021-02-26 11:40:00|9075.5|9070.5|9075.8|9070.8|9077.3|9072.3|9074.5|9069.5|163
1614339900000|2021-02-26 11:45:00|9075.7|9070.7|9073.2|9068.2|9078|9073|9073|9068|149
1614340200000|2021-02-26 11:50:00|9073|9068|9070.6|9065.6|9074.3|9069.3|9069.5|9064.5|190
1614340500000|2021-02-26 11:55:00|9070.8|9065.8|9068|9063|9070.8|9065.8|9067.6|9062.6|171
1614340800000|2021-02-26 12:00:00|9067.9|9062.9|9066|9061|9070.8|9065.8|9065.5|9060.5|118
1614341100000|2021-02-26 12:05:00|9066.1|9061.1|9065.8|9060.8|9067.5|9062.5|9065.5|9060.5|180
1614341400000|2021-02-26 12:10:00|9066|9061|9069.5|9064.5|9069.6|9064.6|9066|9061|65
1614341700000|2021-02-26 12:15:00|9069.6|9064.6|9065.1|9060.1|9069.6|9064.6|9064.3|9059.3|78
1614342000000|2021-02-26 12:20:00|9065.3|9060.3|9061.8|9056.8|9067|9062|9061.2|9056.2|166
1614342300000|2021-02-26 12:25:00|9061.4|9056.4|9061.6|9056.6|9063.2|9058.2|9060.2|9055.2|154
1614342600000|2021-02-26 12:30:00|9061.4|9056.4|9059.6|9054.6|9064.4|9059.4|9058.5|9053.5|109
1614342900000|2021-02-26 12:35:00|9059.3|9054.3|9055.8|9050.8|9060.7|9055.7|9055.5|9050.5|285
1614343200000|2021-02-26 12:40:00|9056|9051|9058.8|9053.8|9058.9|9053.9|9055.3|9050.3|108
1614343500000|2021-02-26 12:45:00|9058.9|9053.9|9059.5|9054.5|9061|9056|9055.8|9050.8|88
1614343800000|2021-02-26 12:50:00|9059.7|9054.7|9060.8|9055.8|9060.9|9055.9|9056.5|9051.5|111
1614344100000|2021-02-26 12:55:00|9060.6|9055.6|9061.3|9056.3|9062.3|9057.3|9059|9054|170
1614344400000|2021-02-26 13:00:00|9061.1|9056.1|9061.8|9056.8|9063.9|9058.9|9059.3|9054.3|171
1614344700000|2021-02-26 13:05:00|9061.9|9056.9|9068.3|9063.3|9068.3|9063.3|9061.1|9056.1|286
1614345000000|2021-02-26 13:10:00|9068.6|9063.6|9060.7|9055.7|9069.8|9064.8|9060.4|9055.4|190
1614345300000|2021-02-26 13:15:00|9060.5|9055.5|9063.1|9058.1|9063.6|9058.6|9059.8|9054.8|118
1614345600000|2021-02-26 13:20:00|9063.6|9058.6|9064.3|9059.3|9065.7|9060.7|9061|9056|143
1614345900000|2021-02-26 13:25:00|9064|9059|9068.3|9063.3|9068.8|9063.8|9063.6|9058.6|237
1614346200000|2021-02-26 13:30:00|9068.6|9063.6|9062.3|9057.3|9068.8|9063.8|9060.8|9055.8|343
1614346500000|2021-02-26 13:35:00|9062.2|9057.2|9059|9054|9064.6|9059.6|9058.8|9053.8|181
1614346800000|2021-02-26 13:40:00|9059.1|9054.1|9057.6|9052.6|9059.1|9054.1|9056|9051|207
1614347100000|2021-02-26 13:45:00|9057.4|9052.4|9057.2|9052.2|9058.4|9053.4|9055.4|9050.4|196
1614347400000|2021-02-26 13:50:00|9057.5|9052.5|9060.9|9055.9|9063.2|9058.2|9056.7|9051.7|200
1614347700000|2021-02-26 13:55:00|9061.1|9056.1|9055.9|9050.9|9062.2|9057.2|9055.4|9050.4|133
1614348000000|2021-02-26 14:00:00|9055.8|9050.8|9050.9|9045.9|9056.4|9051.4|9049.2|9044.2|269
1614348300000|2021-02-26 14:05:00|9051|9046|9056.5|9051.5|9056.7|9051.7|9051|9046|111
1614348600000|2021-02-26 14:10:00|9056.9|9051.9|9055.4|9050.4|9057|9052|9053.6|9048.6|140
1614348900000|2021-02-26 14:15:00|9055.6|9050.6|9055.9|9050.9|9060.6|9055.6|9055.5|9050.5|101
1614349200000|2021-02-26 14:20:00|9056|9051|9053.2|9048.2|9056.7|9051.7|9051.9|9046.9|153
1614349500000|2021-02-26 14:25:00|9053.1|9048.1|9052.6|9047.6|9055.9|9050.9|9052.2|9047.2|117
1614349800000|2021-02-26 14:30:00|9052.4|9047.4|9055.7|9050.7|9059.4|9054.4|9051.9|9046.9|241
1614350100000|2021-02-26 14:35:00|9055.9|9050.9|9056.7|9051.7|9057.9|9052.9|9054.7|9049.7|234
1614350400000|2021-02-26 14:40:00|9056.6|9051.6|9058.4|9053.4|9059.8|9054.8|9055.4|9050.4|93
1614350700000|2021-02-26 14:45:00|9058.6|9053.6|9053.9|9048.9|9060.7|9055.7|9053.7|9048.7|239
1614351000000|2021-02-26 14:50:00|9054.2|9049.2|9050.9|9045.9|9059.7|9054.7|9050.9|9045.9|343
1614351300000|2021-02-26 14:55:00|9051.1|9046.1|9060.6|9055.6|9061.4|9056.4|9051.1|9046.1|256
1614351600000|2021-02-26 15:00:00|9060.4|9055.4|9064.1|9059.1|9066.5|9061.5|9060.2|9055.2|307
1614351900000|2021-02-26 15:05:00|9063.9|9058.9|9068.4|9063.4|9069.2|9064.2|9061.1|9056.1|736
1614352200000|2021-02-26 15:10:00|9068.2|9063.2|9064.4|9059.4|9069.2|9064.2|9063.6|9058.6|272
1614352500000|2021-02-26 15:15:00|9064.2|9059.2|9065.1|9060.1|9067.9|9062.9|9062.9|9057.9|242
1614352800000|2021-02-26 15:20:00|9064.6|9059.6|9063.1|9058.1|9067.9|9062.9|9062.6|9057.6|195
1614353100000|2021-02-26 15:25:00|9063.4|9058.4|9065.6|9060.6|9067.1|9062.1|9061.6|9056.6|251
1614353400000|2021-02-26 15:30:00|9065.4|9060.4|9065.2|9060.2|9068.1|9063.1|9063.1|9058.1|270
1614353700000|2021-02-26 15:35:00|9065.1|9060.1|9055.6|9050.6|9067.1|9062.1|9055.6|9050.6|203
1614354000000|2021-02-26 15:40:00|9055.5|9050.5|9054.6|9049.6|9057.6|9052.6|9054.6|9049.6|177
1614354300000|2021-02-26 15:45:00|9054.7|9049.7|9062.5|9057.5|9064.6|9059.6|9054.2|9049.2|385
1614354600000|2021-02-26 15:50:00|9062.1|9057.1|9062.1|9057.1|9065.1|9060.1|9055.1|9050.1|318
1614354900000|2021-02-26 15:55:00|9062.6|9057.6|9053.9|9048.9|9062.7|9057.7|9051.4|9046.4|641
1614355200000|2021-02-26 16:00:00|9054.1|9049.1|9056.6|9051.6|9058.3|9053.3|9052.4|9047.4|486
1614355500000|2021-02-26 16:05:00|9056.4|9051.4|9066.6|9061.6|9067.1|9062.1|9056.1|9051.1|238
1614355800000|2021-02-26 16:10:00|9066.7|9061.7|9070.1|9065.1|9072.5|9067.5|9064.6|9059.6|402
1614356100000|2021-02-26 16:15:00|9069.6|9064.6|9074.6|9069.6|9076.6|9071.6|9067.6|9062.6|286
1614356400000|2021-02-26 16:20:00|9074.3|9069.3|9080.1|9075.1|9081.6|9076.6|9074.1|9069.1|459
1614356700000|2021-02-26 16:25:00|9079.8|9074.8|9084.2|9079.2|9084.9|9079.9|9077.7|9072.7|267
1614357000000|2021-02-26 16:30:00|9084.1|9079.1|9081|9076|9084.1|9079.1|9080.4|9075.4|486
1614357300000|2021-02-26 16:35:00|9080.9|9075.9|9073.5|9068.5|9081.9|9076.9|9072.9|9067.9|457
1614357600000|2021-02-26 16:40:00|9073.4|9068.4|9080|9075|9080.2|9075.2|9073.4|9068.4|208
1614357900000|2021-02-26 16:45:00|9080.2|9075.2|9079.2|9074.2|9082.1|9077.1|9079.1|9074.1|91
1614358200000|2021-02-26 16:50:00|9079.1|9074.1|9080.4|9075.4|9082.2|9077.2|9078.6|9073.6|85
1614358500000|2021-02-26 16:55:00|9080.7|9075.7|9082.9|9077.9|9083.9|9078.9|9079.8|9074.8|104
1614358800000|2021-02-26 17:00:00|9083.1|9078.1|9085.7|9080.7|9086.1|9081.1|9081.1|9076.1|284
1614359100000|2021-02-26 17:05:00|9085.6|9080.6|9087.6|9082.6|9089.6|9084.6|9085.6|9080.6|157
1614359400000|2021-02-26 17:10:00|9087.4|9082.4|9085.6|9080.6|9088.1|9083.1|9083.9|9078.9|117
1614359700000|2021-02-26 17:15:00|9085.4|9080.4|9085.1|9080.1|9087.4|9082.4|9084.2|9079.2|241
1614360000000|2021-02-26 17:20:00|9084.7|9079.7|9087.7|9082.7|9088.1|9083.1|9083.6|9078.6|108
1614360300000|2021-02-26 17:25:00|9088.1|9083.1|9088.7|9083.7|9089.5|9084.5|9086.6|9081.6|172
1614360600000|2021-02-26 17:30:00|9089.1|9084.1|9089.5|9084.5|9089.9|9084.9|9087.4|9082.4|140
1614360900000|2021-02-26 17:35:00|9089.4|9084.4|9090|9085|9091.4|9086.4|9088.6|9083.6|215
1614361200000|2021-02-26 17:40:00|9089.9|9084.9|9092.1|9087.1|9092.7|9087.7|9089.9|9084.9|203
1614361500000|2021-02-26 17:45:00|9091.9|9086.9|9091.7|9086.7|9092.4|9087.4|9090.6|9085.6|84
1614361800000|2021-02-26 17:50:00|9091.9|9086.9|9092.1|9087.1|9092.7|9087.7|9091.1|9086.1|121
1614362100000|2021-02-26 17:55:00|9091.9|9086.9|9089.4|9084.4|9092.9|9087.9|9088.9|9083.9|316
1614362400000|2021-02-26 18:00:00|9089.2|9084.2|9093.1|9088.1|9094.2|9089.2|9089.2|9084.2|165
1614362700000|2021-02-26 18:05:00|9092.9|9087.9|9089.7|9084.7|9093.6|9088.6|9088.9|9083.9|128
1614363000000|2021-02-26 18:10:00|9089.5|9084.5|9089.7|9084.7|9091.4|9086.4|9089|9084|83
1614363300000|2021-02-26 18:15:00|9089.9|9084.9|9089.6|9084.6|9091.6|9086.6|9089.3|9084.3|146
1614363600000|2021-02-26 18:20:00|9089.1|9084.1|9085.2|9080.2|9089.6|9084.6|9084.6|9079.6|272
1614363900000|2021-02-26 18:25:00|9085.6|9080.6|9084.6|9079.6|9086.6|9081.6|9083.9|9078.9|82
1614364200000|2021-02-26 18:30:00|9084.2|9079.2|9087.3|9082.3|9087.9|9082.9|9084.1|9079.1|197
1614364500000|2021-02-26 18:35:00|9087.1|9082.1|9085.4|9080.4|9088|9083|9085.2|9080.2|86
1614364800000|2021-02-26 18:40:00|9085.6|9080.6|9086.1|9081.1|9087.1|9082.1|9084.9|9079.9|33
1614365100000|2021-02-26 18:45:00|9085.6|9080.6|9085.4|9080.4|9086.6|9081.6|9084.2|9079.2|92
1614365400000|2021-02-26 18:50:00|9085.6|9080.6|9086.1|9081.1|9087.9|9082.9|9085.6|9080.6|90
1614365700000|2021-02-26 18:55:00|9085.7|9080.7|9086.4|9081.4|9086.4|9081.4|9083.6|9078.6|47
1614366000000|2021-02-26 19:00:00|9086.2|9081.2|9087.1|9082.1|9088|9083|9085.9|9080.9|48
1614366300000|2021-02-26 19:05:00|9087.4|9082.4|9088.6|9083.6|9089.2|9084.2|9086.6|9081.6|40
1614366600000|2021-02-26 19:10:00|9088.7|9083.7|9088.9|9083.9|9089.4|9084.4|9087.9|9082.9|156
1614366900000|2021-02-26 19:15:00|9089.1|9084.1|9088.8|9083.8|9089.9|9084.9|9088.5|9083.5|127
1614367200000|2021-02-26 19:20:00|9088.6|9083.6|9086.6|9081.6|9088.7|9083.7|9086.6|9081.6|71
1614367500000|2021-02-26 19:25:00|9086.2|9081.2|9084.7|9079.7|9086.4|9081.4|9084.4|9079.4|105
1614367800000|2021-02-26 19:30:00|9084.6|9079.6|9083.3|9078.3|9085.4|9080.4|9083.3|9078.3|54
1614368100000|2021-02-26 19:35:00|9083.4|9078.4|9082.6|9077.6|9083.6|9078.6|9081.9|9076.9|53
1614368400000|2021-02-26 19:40:00|9082.7|9077.7|9082.6|9077.6|9083.4|9078.4|9081.6|9076.6|35
1614368700000|2021-02-26 19:45:00|9082.4|9077.4|9082.6|9077.6|9083.6|9078.6|9081.6|9076.6|39
1614369000000|2021-02-26 19:50:00|9082.7|9077.7|9084.9|9079.9|9085.2|9080.2|9082.7|9077.7|105
1614369300000|2021-02-26 19:55:00|9085|9080|9089.6|9084.6|9090.9|9085.9|9083.9|9078.9|409
1614369600000|2021-02-26 20:00:00|9089.4|9084.4|9089.9|9084.9|9089.9|9084.9|9088.1|9083.1|605
1614369900000|2021-02-26 20:05:00|9089.4|9084.4|9090.2|9085.2|9091.9|9086.9|9089.4|9084.4|107
1614370200000|2021-02-26 20:10:00|9090.1|9085.1|9090.7|9085.7|9090.9|9085.9|9089.6|9084.6|25
1614370500000|2021-02-26 20:15:00|9090.9|9085.9|9089.9|9084.9|9091.9|9086.9|9089.9|9084.9|223
1614370800000|2021-02-26 20:20:00|9090.1|9085.1|9091.4|9086.4|9091.5|9086.5|9089.7|9084.7|83
1614371100000|2021-02-26 20:25:00|9091.5|9086.5|9091.9|9086.9|9093.4|9088.4|9090.9|9085.9|145
1614371400000|2021-02-26 20:30:00|9092.2|9087.2|9092.2|9087.2|9092.4|9087.4|9090.4|9085.4|136
1614371700000|2021-02-26 20:35:00|9092|9087|9089.3|9084.3|9092.4|9087.4|9089.3|9084.3|186
1614372000000|2021-02-26 20:40:00|9089.1|9084.1|9090.7|9085.7|9090.7|9085.7|9088.9|9083.9|122
1614372300000|2021-02-26 20:45:00|9090.6|9085.6|9091.6|9086.6|9091.6|9086.6|9090.1|9085.1|95
1614372600000|2021-02-26 20:50:00|9092.1|9087.1|9093.1|9088.1|9093.1|9088.1|9091.6|9086.6|108
1614372900000|2021-02-26 20:55:00|9093.2|9088.2|9097.6|9092.6|9098.1|9093.1|9092.1|9087.1|492
1614373200000|2021-02-26 21:00:00|9097.2|9092.2|9095.6|9090.6|9098.9|9093.9|9095.3|9090.3|195
1614373500000|2021-02-26 21:05:00|9095.5|9090.5|9093.1|9088.1|9095.6|9090.6|9092.1|9087.1|100
1614373800000|2021-02-26 21:10:00|9093.2|9088.2|9095.6|9090.6|9095.6|9090.6|9092.1|9087.1|58
1614374100000|2021-02-26 21:15:00|9095.7|9090.7|9094.9|9089.9|9096.6|9091.6|9094.6|9089.6|73
1614374400000|2021-02-26 21:20:00|9094.8|9089.8|9093.1|9088.1|9094.9|9089.9|9093.1|9088.1|18
1614374700000|2021-02-26 21:25:00|9093.4|9088.4|9093.1|9088.1|9093.6|9088.6|9092.1|9087.1|19
1614375000000|2021-02-26 21:30:00|9093.4|9088.4|9092.9|9087.9|9093.4|9088.4|9092.1|9087.1|8
1614375300000|2021-02-26 21:35:00|9092.7|9087.7|9093.7|9088.7|9094.1|9089.1|9092.7|9087.7|6
1614375600000|2021-02-26 21:40:00|9093.9|9088.9|9094.1|9089.1|9094.4|9089.4|9093.3|9088.3|20
1614375900000|2021-02-26 21:45:00|9093.8|9088.8|9095.9|9090.9|9095.9|9090.9|9093.6|9088.6|41
1614376200000|2021-02-26 21:50:00|9095.8|9090.8|9093.9|9088.9|9095.8|9090.8|9093.8|9088.8|11
1614376500000|2021-02-26 21:55:00|9094.2|9089.2|9097.2|9088.2|9097.2|9090.6|9092.9|9087.8|26
1614560400000|2021-03-01 01:00:00|9076.6|9071.6|9079.7|9074.7|9080.5|9075.5|9075.3|9070.3|186
1614560700000|2021-03-01 01:05:00|9079.8|9074.8|9081.1|9076.1|9082.1|9077.1|9079.3|9074.3|89
1614561000000|2021-03-01 01:10:00|9081|9076|9080.3|9075.3|9083.3|9078.3|9080.3|9075.3|52
1614561300000|2021-03-01 01:15:00|9080.6|9075.6|9078.8|9073.8|9081.1|9076.1|9077.8|9072.8|64
1614561600000|2021-03-01 01:20:00|9079|9074|9075.8|9070.8|9079.1|9074.1|9075.8|9070.8|39
1614561900000|2021-03-01 01:25:00|9075.5|9070.5|9079.1|9074.1|9079.1|9074.1|9074.1|9069.1|26
1614562200000|2021-03-01 01:30:00|9079|9074|9079.3|9074.3|9079.6|9074.6|9076.5|9071.5|56
1614562500000|2021-03-01 01:35:00|9079.1|9074.1|9079.6|9074.6|9080.6|9075.6|9078.5|9073.5|55
1614562800000|2021-03-01 01:40:00|9079.5|9074.5|9080.3|9075.3|9080.5|9075.5|9079.1|9074.1|46
1614563100000|2021-03-01 01:45:00|9080.6|9075.6|9081.1|9076.1|9081.3|9076.3|9080.3|9075.3|21
1614563400000|2021-03-01 01:50:00|9081|9076|9082.6|9077.6|9083.1|9078.1|9080.7|9075.7|44
1614563700000|2021-03-01 01:55:00|9083|9078|9083|9078|9084.1|9079.1|9082.1|9077.1|30
1614564000000|2021-03-01 02:00:00|9083.2|9078.2|9082.2|9077.2|9083.4|9078.4|9081.2|9076.2|87
1614564300000|2021-03-01 02:05:00|9082.1|9077.1|9082.2|9077.2|9082.7|9077.7|9080.6|9075.6|22
1614564600000|2021-03-01 02:10:00|9082.1|9077.1|9084.2|9079.2|9084.2|9079.2|9081.6|9076.6|20
1614564900000|2021-03-01 02:15:00|9084.1|9079.1|9085.1|9080.1|9085.9|9080.9|9083.9|9078.9|51
1614565200000|2021-03-01 02:20:00|9084.9|9079.9|9084.6|9079.6|9086.2|9081.2|9084.6|9079.6|49
1614565500000|2021-03-01 02:25:00|9084.7|9079.7|9086.1|9081.1|9086.7|9081.7|9084.7|9079.7|41
1614565800000|2021-03-01 02:30:00|9085.8|9080.8|9085.6|9080.6|9086.2|9081.2|9084.8|9079.8|48
1614566100000|2021-03-01 02:35:00|9085.4|9080.4|9083.6|9078.6|9085.6|9080.6|9083.3|9078.3|25
1614566400000|2021-03-01 02:40:00|9083.5|9078.5|9083.7|9078.7|9083.7|9078.7|9082.1|9077.1|14
1614566700000|2021-03-01 02:45:00|9083.9|9078.9|9083.9|9078.9|9084.6|9079.6|9083.1|9078.1|10
1614567000000|2021-03-01 02:50:00|9083.8|9078.8|9083.4|9078.4|9084.4|9079.4|9083.1|9078.1|7
1614567300000|2021-03-01 02:55:00|9083.3|9078.3|9083.6|9078.6|9084.2|9079.2|9083.1|9078.1|7
1614567600000|2021-03-01 03:00:00|9083.4|9078.4|9084.7|9079.7|9084.9|9079.9|9083.1|9078.1|14
1614567900000|2021-03-01 03:05:00|9084.6|9079.6|9082.4|9077.4|9084.6|9079.6|9081.7|9076.7|5
1614568200000|2021-03-01 03:10:00|9082.2|9077.2|9081.9|9076.9|9083.2|9078.2|9081.4|9076.4|8
1614568500000|2021-03-01 03:15:00|9081.7|9076.7|9082.7|9077.7|9082.7|9077.7|9081.7|9076.7|12
1614568800000|2021-03-01 03:20:00|9082.6|9077.6|9082.4|9077.4|9083.2|9078.2|9082.4|9077.4|14
1614569100000|2021-03-01 03:25:00|9082.7|9077.7|9082.7|9077.7|9083.2|9078.2|9082.4|9077.4|6
1614569400000|2021-03-01 03:30:00|9082.6|9077.6|9083.3|9078.3|9083.3|9078.3|9081.9|9076.9|13
1614569700000|2021-03-01 03:35:00|9083.7|9078.7|9084.2|9079.2|9084.4|9079.4|9083.2|9078.2|3
1614570000000|2021-03-01 03:40:00|9084.4|9079.4|9083.4|9078.4|9085.2|9080.2|9083.1|9078.1|1
1614570300000|2021-03-01 03:45:00|9083.3|9078.3|9082.2|9077.2|9083.4|9078.4|9082.1|9077.1|5
1614570600000|2021-03-01 03:50:00|9082.1|9077.1|9083.6|9078.6|9084.7|9079.7|9082.1|9077.1|25
1614570900000|2021-03-01 03:55:00|9083.7|9078.7|9083.7|9078.7|9084.2|9079.2|9082.6|9077.6|8
1614571200000|2021-03-01 04:00:00|9083.6|9078.6|9084.4|9079.4|9084.7|9079.7|9083.4|9078.4|11
1614571500000|2021-03-01 04:05:00|9084.5|9079.5|9083.7|9078.7|9084.5|9079.5|9083.2|9078.2|3
1614571800000|2021-03-01 04:10:00|9083.2|9078.2|9083.7|9078.7|9083.7|9078.7|9082.9|9077.9|9
1614572100000|2021-03-01 04:15:00|9083.9|9078.9|9085.2|9080.2|9085.4|9080.4|9083.9|9078.9|4
1614572400000|2021-03-01 04:20:00|9085.7|9080.7|9087.7|9082.7|9087.9|9082.9|9085.7|9080.7|40
1614572700000|2021-03-01 04:25:00|9087.6|9082.6|9087.9|9082.9|9088.2|9083.2|9087.4|9082.4|16
1614573000000|2021-03-01 04:30:00|9087.7|9082.7|9087.1|9082.1|9087.9|9082.9|9086.7|9081.7|12
1614573300000|2021-03-01 04:35:00|9086.9|9081.9|9086.7|9081.7|9087.4|9082.4|9086.4|9081.4|6
1614573600000|2021-03-01 04:40:00|9086.6|9081.6|9088.1|9083.1|9088.4|9083.4|9086.6|9081.6|20
1614573900000|2021-03-01 04:45:00|9087.9|9082.9|9088.6|9083.6|9088.9|9083.9|9087.9|9082.9|11
1614574200000|2021-03-01 04:50:00|9088.7|9083.7|9087.6|9082.6|9088.9|9083.9|9087.4|9082.4|7
1614574500000|2021-03-01 04:55:00|9087.4|9082.4|9087.6|9082.6|9087.9|9082.9|9086.9|9081.9|11
1614574800000|2021-03-01 05:00:00|9087.4|9082.4|9085.4|9080.4|9087.4|9082.4|9085.2|9080.2|13
1614575100000|2021-03-01 05:05:00|9085.7|9080.7|9084.9|9079.9|9085.9|9080.9|9084.9|9079.9|9
1614575400000|2021-03-01 05:10:00|9084.7|9079.7|9084.2|9079.2|9084.7|9079.7|9083.2|9078.2|28
1614575700000|2021-03-01 05:15:00|9084.1|9079.1|9085.2|9080.2|9085.2|9080.2|9083.7|9078.7|5
1614576000000|2021-03-01 05:20:00|9085.4|9080.4|9085.7|9080.7|9085.7|9080.7|9084.7|9079.7|0
1614576300000|2021-03-01 05:25:00|9085.6|9080.6|9085.7|9080.7|9086.4|9081.4|9085.2|9080.2|6
1614576600000|2021-03-01 05:30:00|9086.2|9081.2|9084.4|9079.4|9086.2|9081.2|9083.1|9078.1|77
1614576900000|2021-03-01 05:35:00|9084.6|9079.6|9084.2|9079.2|9085.2|9080.2|9084.1|9079.1|15
1614577200000|2021-03-01 05:40:00|9083.9|9078.9|9083.7|9078.7|9084.2|9079.2|9083.4|9078.4|13
1614577500000|2021-03-01 05:45:00|9083.4|9078.4|9083.2|9078.2|9083.7|9078.7|9082.9|9077.9|10
1614577800000|2021-03-01 05:50:00|9083.4|9078.4|9083.4|9078.4|9083.9|9078.9|9083.2|9078.2|12
1614578100000|2021-03-01 05:55:00|9083.7|9078.7|9082.1|9077.1|9083.7|9078.7|9082.1|9077.1|20
1614578400000|2021-03-01 06:00:00|9081.9|9076.9|9082.2|9077.2|9083.7|9078.7|9081.9|9076.9|18
1614578700000|2021-03-01 06:05:00|9082.4|9077.4|9081.7|9076.7|9082.4|9077.4|9081.6|9076.6|3
1614579000000|2021-03-01 06:10:00|9081.9|9076.9|9081.7|9076.7|9082.2|9077.2|9081.6|9076.6|27
1614579300000|2021-03-01 06:15:00|9081.6|9076.6|9081.6|9076.6|9082.2|9077.2|9081.1|9076.1|33
1614579600000|2021-03-01 06:20:00|9081.7|9076.7|9082.2|9077.2|9082.2|9077.2|9080.9|9075.9|10
1614579900000|2021-03-01 06:25:00|9082.1|9077.1|9081.7|9076.7|9082.2|9077.2|9080.9|9075.9|12
1614580200000|2021-03-01 06:30:00|9082|9077|9082.2|9077.2|9082.7|9077.7|9081.2|9076.2|13
1614580500000|2021-03-01 06:35:00|9082.1|9077.1|9080.6|9075.6|9082.1|9077.1|9080.2|9075.2|38
1614580800000|2021-03-01 06:40:00|9080.7|9075.7|9078.7|9073.7|9080.7|9075.7|9078.7|9073.7|17
1614581100000|2021-03-01 06:45:00|9078.8|9073.8|9077.2|9072.2|9079.2|9074.2|9077.2|9072.2|40
1614581400000|2021-03-01 06:50:00|9077.1|9072.1|9077.2|9072.2|9078.2|9073.2|9076.7|9071.7|64
1614581700000|2021-03-01 06:55:00|9077.3|9072.3|9077.7|9072.7|9078|9073|9077|9072|60
1614582000000|2021-03-01 07:00:00|9077.5|9072.5|9079.3|9074.3|9079.8|9074.8|9077|9072|87
1614582300000|2021-03-01 07:05:00|9079.5|9074.5|9078|9073|9080.3|9075.3|9076.5|9071.5|63
1614582600000|2021-03-01 07:10:00|9077.8|9072.8|9076.5|9071.5|9078.3|9073.3|9076.3|9071.3|37
1614582900000|2021-03-01 07:15:00|9076.3|9071.3|9077.5|9072.5|9079.8|9074.8|9075|9070|116
1614583200000|2021-03-01 07:20:00|9077.7|9072.7|9076.8|9071.8|9078.5|9073.5|9075.7|9070.7|17
1614583500000|2021-03-01 07:25:00|9077.2|9072.2|9076.7|9071.7|9077.8|9072.8|9075.8|9070.8|26
1614583800000|2021-03-01 07:30:00|9076.3|9071.3|9077.8|9072.8|9078.8|9073.8|9076.2|9071.2|36
1614584100000|2021-03-01 07:35:00|9077.7|9072.7|9075.8|9070.8|9077.8|9072.8|9075.7|9070.7|30
1614584400000|2021-03-01 07:40:00|9076.3|9071.3|9080.8|9075.8|9081|9076|9075.8|9070.8|48
1614584700000|2021-03-01 07:45:00|9080.7|9075.7|9081.3|9076.3|9081.3|9076.3|9079|9074|95
1614585000000|2021-03-01 07:50:00|9081.5|9076.5|9082.8|9077.8|9083.8|9078.8|9081.3|9076.3|76
1614585300000|2021-03-01 07:55:00|9082.7|9077.7|9087.3|9082.3|9088.3|9083.3|9082.5|9077.5|125
1614585600000|2021-03-01 08:00:00|9087.2|9082.2|9089.8|9084.8|9089.8|9084.8|9085.6|9080.6|482
1614585900000|2021-03-01 08:05:00|9090.1|9085.1|9091.1|9086.1|9093.3|9088.3|9090.1|9085.1|148
1614586200000|2021-03-01 08:10:00|9091.3|9086.3|9090.3|9085.3|9093.6|9088.6|9089.3|9084.3|84
1614586500000|2021-03-01 08:15:00|9090.2|9085.2|9091.2|9086.2|9093.8|9088.8|9089.8|9084.8|44
1614586800000|2021-03-01 08:20:00|9091.3|9086.3|9093.8|9088.8|9094.8|9089.8|9090.5|9085.5|279
1614587100000|2021-03-01 08:25:00|9093.5|9088.5|9097.3|9092.3|9097.3|9092.3|9093.3|9088.3|67
1614587400000|2021-03-01 08:30:00|9097|9092|9099.2|9094.2|9099.8|9094.8|9096.3|9091.3|140
1614587700000|2021-03-01 08:35:00|9098.8|9093.8|9101.8|9096.8|9102.1|9097.1|9098.3|9093.3|279
1614588000000|2021-03-01 08:40:00|9101.6|9096.6|9103|9098|9104.5|9099.5|9100.8|9095.8|177
1614588300000|2021-03-01 08:45:00|9102.8|9097.8|9102.3|9097.3|9103.8|9098.8|9099.5|9094.5|128
1614588600000|2021-03-01 08:50:00|9102.2|9097.2|9099.8|9094.8|9102.3|9097.3|9099.8|9094.8|75
1614588900000|2021-03-01 08:55:00|9100.1|9095.1|9100.3|9095.3|9101.8|9096.8|9099.1|9094.1|104
1614589200000|2021-03-01 09:00:00|9100.6|9095.6|9101.3|9096.3|9101.8|9096.8|9100.3|9095.3|62
1614589500000|2021-03-01 09:05:00|9101.8|9096.8|9102.6|9097.6|9102.6|9097.6|9100.3|9095.3|88
1614589800000|2021-03-01 09:10:00|9102.3|9097.3|9105.8|9100.8|9106.2|9101.2|9101.8|9096.8|112
1614590100000|2021-03-01 09:15:00|9106.3|9101.3|9108.5|9103.5|9108.8|9103.8|9106.1|9101.1|139
1614590400000|2021-03-01 09:20:00|9108.6|9103.6|9111.3|9106.3|9112.3|9107.3|9107.8|9102.8|171
1614590700000|2021-03-01 09:25:00|9111.8|9106.8|9110.3|9105.3|9111.8|9106.8|9109.8|9104.8|167
1614591000000|2021-03-01 09:30:00|9110.2|9105.2|9112.1|9107.1|9113.3|9108.3|9109.7|9104.7|188
1614591300000|2021-03-01 09:35:00|9111.8|9106.8|9114.6|9109.6|9114.6|9109.6|9110.3|9105.3|104
1614591600000|2021-03-01 09:40:00|9114.3|9109.3|9108.8|9103.8|9114.8|9109.8|9108.8|9103.8|130
1614591900000|2021-03-01 09:45:00|9109.3|9104.3|9108.8|9103.8|9110.3|9105.3|9108.8|9103.8|69
1614592200000|2021-03-01 09:50:00|9109.1|9104.1|9109.8|9104.8|9110.3|9105.3|9108.3|9103.3|108
1614592500000|2021-03-01 09:55:00|9109.6|9104.6|9109.8|9104.8|9111|9106|9107.8|9102.8|67
1614592800000|2021-03-01 10:00:00|9110.1|9105.1|9109.3|9104.3|9110.3|9105.3|9108.5|9103.5|65
1614593100000|2021-03-01 10:05:00|9109|9104|9110.8|9105.8|9111|9106|9108.5|9103.5|64
1614593400000|2021-03-01 10:10:00|9110.5|9105.5|9109.3|9104.3|9110.5|9105.5|9109.3|9104.3|31
1614593700000|2021-03-01 10:15:00|9109.5|9104.5|9108.8|9103.8|9109.8|9104.8|9108|9103|33
1614594000000|2021-03-01 10:20:00|9108.7|9103.7|9109.3|9104.3|9109.8|9104.8|9108.3|9103.3|43
1614594300000|2021-03-01 10:25:00|9109.2|9104.2|9109.5|9104.5|9110|9105|9108.3|9103.3|26
1614594600000|2021-03-01 10:30:00|9109.3|9104.3|9107|9102|9109.8|9104.8|9106.8|9101.8|56
1614594900000|2021-03-01 10:35:00|9107.2|9102.2|9105|9100|9107.3|9102.3|9104.5|9099.5|82
1614595200000|2021-03-01 10:40:00|9104.8|9099.8|9101.3|9096.3|9104.8|9099.8|9101.3|9096.3|100
1614595500000|2021-03-01 10:45:00|9101.8|9096.8|9102.3|9097.3|9102.3|9097.3|9101.3|9096.3|45
1614595800000|2021-03-01 10:50:00|9102.8|9097.8|9105.3|9100.3|9105.3|9100.3|9102.8|9097.8|47
1614596100000|2021-03-01 10:55:00|9105.8|9100.8|9106.8|9101.8|9108.8|9103.8|9105.8|9100.8|55
1614596400000|2021-03-01 11:00:00|9106.3|9101.3|9101.3|9096.3|9106.3|9101.3|9100.8|9095.8|72
1614596700000|2021-03-01 11:05:00|9101.6|9096.6|9100.3|9095.3|9102.6|9097.6|9100.3|9095.3|49
1614597000000|2021-03-01 11:10:00|9100.1|9095.1|9101.6|9096.6|9103.1|9098.1|9099.8|9094.8|94
1614597300000|2021-03-01 11:15:00|9101.3|9096.3|9103.3|9098.3|9104.3|9099.3|9101.3|9096.3|39
1614597600000|2021-03-01 11:20:00|9103.6|9098.6|9102.8|9097.8|9104.3|9099.3|9101.8|9096.8|116
1614597900000|2021-03-01 11:25:00|9102.5|9097.5|9106.3|9101.3|9106.3|9101.3|9102.1|9097.1|48
1614598200000|2021-03-01 11:30:00|9106.6|9101.6|9107.6|9102.6|9108.3|9103.3|9106.3|9101.3|93
1614598500000|2021-03-01 11:35:00|9107.8|9102.8|9108.1|9103.1|9109.1|9104.1|9107.1|9102.1|41
1614598800000|2021-03-01 11:40:00|9108.3|9103.3|9109.3|9104.3|9109.3|9104.3|9107.3|9102.3|49
1614599100000|2021-03-01 11:45:00|9109.1|9104.1|9109.8|9104.8|9110.8|9105.8|9108.3|9103.3|57
1614599400000|2021-03-01 11:50:00|9109.3|9104.3|9107.8|9102.8|9109.8|9104.8|9107.4|9102.4|105
1614599700000|2021-03-01 11:55:00|9108.1|9103.1|9109.3|9104.3|9110.8|9105.8|9107.8|9102.8|38
1614600000000|2021-03-01 12:00:00|9108.8|9103.8|9108.8|9103.8|9110.3|9105.3|9108.3|9103.3|169
1614600300000|2021-03-01 12:05:00|9108.3|9103.3|9108.3|9103.3|9109.3|9104.3|9107.8|9102.8|112
1614600600000|2021-03-01 12:10:00|9108.1|9103.1|9108.8|9103.8|9109.1|9104.1|9107.8|9102.8|80
1614600900000|2021-03-01 12:15:00|9108.3|9103.3|9106.8|9101.8|9108.8|9103.8|9106.3|9101.3|43
1614601200000|2021-03-01 12:20:00|9106.6|9101.6|9108.1|9103.1|9108.3|9103.3|9106.6|9101.6|34
1614601500000|2021-03-01 12:25:00|9108.3|9103.3|9108.1|9103.1|9109.8|9104.8|9108.1|9103.1|62
1614601800000|2021-03-01 12:30:00|9107.8|9102.8|9107.3|9102.3|9108.3|9103.3|9106.8|9101.8|41
1614602100000|2021-03-01 12:35:00|9107.1|9102.1|9107.8|9102.8|9109.8|9104.8|9106.3|9101.3|73
1614602400000|2021-03-01 12:40:00|9108.1|9103.1|9108.3|9103.3|9109.3|9104.3|9107.3|9102.3|53
1614602700000|2021-03-01 12:45:00|9108.6|9103.6|9106.8|9101.8|9108.8|9103.8|9106.8|9101.8|41
1614603000000|2021-03-01 12:50:00|9107.3|9102.3|9108.3|9103.3|9109.8|9104.8|9107.1|9102.1|60
1614603300000|2021-03-01 12:55:00|9108.6|9103.6|9108.6|9103.6|9109.3|9104.3|9107.8|9102.8|55
1614603600000|2021-03-01 13:00:00|9108.8|9103.8|9107.6|9102.6|9109.8|9104.8|9107.5|9102.5|69
1614603900000|2021-03-01 13:05:00|9107.8|9102.8|9105.3|9100.3|9107.8|9102.8|9104.8|9099.8|71
1614604200000|2021-03-01 13:10:00|9105.6|9100.6|9103.8|9098.8|9105.6|9100.6|9102.8|9097.8|67
1614604500000|2021-03-01 13:15:00|9104.3|9099.3|9105.8|9100.8|9106.8|9101.8|9104.3|9099.3|76
1614604800000|2021-03-01 13:20:00|9105.6|9100.6|9109.8|9104.8|9111.3|9106.3|9104.8|9099.8|264
1614605100000|2021-03-01 13:25:00|9109.6|9104.6|9111.1|9106.1|9111.3|9106.3|9109.3|9104.3|73
1614605400000|2021-03-01 13:30:00|9111.3|9106.3|9110.3|9105.3|9111.8|9106.8|9110.3|9105.3|94
1614605700000|2021-03-01 13:35:00|9110.1|9105.1|9108.3|9103.3|9110.1|9105.1|9108.2|9103.2|65
1614606000000|2021-03-01 13:40:00|9108.8|9103.8|9107.3|9102.3|9108.8|9103.8|9106.1|9101.1|53
1614606300000|2021-03-01 13:45:00|9107.1|9102.1|9105.6|9100.6|9107.3|9102.3|9105.3|9100.3|48
1614606600000|2021-03-01 13:50:00|9105.5|9100.5|9104.3|9099.3|9106.3|9101.3|9104.3|9099.3|57
1614606900000|2021-03-01 13:55:00|9104|9099|9100.8|9095.8|9104.3|9099.3|9099.5|9094.5|338
1614607200000|2021-03-01 14:00:00|9101|9096|9100.5|9095.5|9101.3|9096.3|9098.8|9093.8|166
1614607500000|2021-03-01 14:05:00|9100.3|9095.3|9102|9097|9106|9101|9089.3|9084.3|1231
1614607800000|2021-03-01 14:10:00|9101.8|9096.8|9096.8|9091.8|9102.5|9097.5|9096.8|9091.8|195
1614608100000|2021-03-01 14:15:00|9097.3|9092.3|9098.3|9093.3|9101.3|9096.3|9097.3|9092.3|120
1614608400000|2021-03-01 14:20:00|9098.8|9093.8|9099.8|9094.8|9101.8|9096.8|9098.5|9093.5|76
1614608700000|2021-03-01 14:25:00|9100|9095|9099.3|9094.3|9100.8|9095.8|9098.8|9093.8|75
1614609000000|2021-03-01 14:30:00|9099.5|9094.5|9100.8|9095.8|9105|9100|9098.3|9093.3|199
1614609300000|2021-03-01 14:35:00|9100.5|9095.5|9101.8|9096.8|9102.8|9097.8|9100.3|9095.3|102
1614609600000|2021-03-01 14:40:00|9101.5|9096.5|9104.5|9099.5|9105.5|9100.5|9101.5|9096.5|131
1614609900000|2021-03-01 14:45:00|9104.6|9099.6|9103.3|9098.3|9105|9100|9098|9093|337
1614610200000|2021-03-01 14:50:00|9103.8|9098.8|9104|9099|9106.5|9101.5|9102.8|9097.8|222
1614610500000|2021-03-01 14:55:00|9103.8|9098.8|9108.7|9103.7|9108.8|9103.8|9103.5|9098.5|122
1614610800000|2021-03-01 15:00:00|9109.2|9104.2|9109.5|9104.5|9111.2|9106.2|9104.3|9099.3|430
1614611100000|2021-03-01 15:05:00|9109.3|9104.3|9111.3|9106.3|9113.7|9108.7|9106.8|9101.8|1644
1614611400000|2021-03-01 15:10:00|9111.5|9106.5|9110.7|9105.7|9114.4|9109.4|9109.7|9104.7|327
1614611700000|2021-03-01 15:15:00|9110.8|9105.8|9109.7|9104.7|9110.8|9105.8|9106.7|9101.7|246
1614612000000|2021-03-01 15:20:00|9109.3|9104.3|9105.7|9100.7|9109.3|9104.3|9102.7|9097.7|306
1614612300000|2021-03-01 15:25:00|9105.8|9100.8|9107.7|9102.7|9109.7|9104.7|9105.7|9100.7|238
1614612600000|2021-03-01 15:30:00|9107.3|9102.3|9108.2|9103.2|9109.7|9104.7|9106.7|9101.7|393
1614612900000|2021-03-01 15:35:00|9108.3|9103.3|9105.2|9100.2|9109.2|9104.2|9104.9|9099.9|125
1614613200000|2021-03-01 15:40:00|9105.4|9100.4|9108.2|9103.2|9108.7|9103.7|9104.1|9099.1|144
1614613500000|2021-03-01 15:45:00|9107.9|9102.9|9105.2|9100.2|9107.9|9102.9|9102.7|9097.7|256
1614613800000|2021-03-01 15:50:00|9105.4|9100.4|9105.2|9100.2|9106.5|9101.5|9103.2|9098.2|177
1614614100000|2021-03-01 15:55:00|9105.3|9100.3|9101.3|9096.3|9105.8|9100.8|9098.3|9093.3|318
1614614400000|2021-03-01 16:00:00|9101|9096|9098.8|9093.8|9101.3|9096.3|9097.8|9092.8|151
1614614700000|2021-03-01 16:05:00|9099|9094|9096.2|9091.2|9099.3|9094.3|9096.2|9091.2|98
1614615000000|2021-03-01 16:10:00|9096|9091|9096.8|9091.8|9097.3|9092.3|9094.8|9089.8|234
1614615300000|2021-03-01 16:15:00|9097|9092|9094.8|9089.8|9097.8|9092.8|9094.8|9089.8|65
1614615600000|2021-03-01 16:20:00|9095|9090|9095.3|9090.3|9095.8|9090.8|9094.3|9089.3|77
1614615900000|2021-03-01 16:25:00|9095.5|9090.5|9098.5|9093.5|9099.3|9094.3|9095.5|9090.5|51
1614616200000|2021-03-01 16:30:00|9098.3|9093.3|9101.4|9096.4|9101.9|9096.9|9097.5|9092.5|80
1614616500000|2021-03-01 16:35:00|9101.2|9096.2|9101.2|9096.2|9101.4|9096.4|9099.7|9094.7|29
1614616800000|2021-03-01 16:40:00|9100.7|9095.7|9101.7|9096.7|9102.2|9097.2|9099.7|9094.7|75
1614617100000|2021-03-01 16:45:00|9101.4|9096.4|9100.4|9095.4|9102.3|9097.3|9100.2|9095.2|48
1614617400000|2021-03-01 16:50:00|9100.2|9095.2|9099.7|9094.7|9101|9096|9099.7|9094.7|50
1614617700000|2021-03-01 16:55:00|9100|9095|9100.2|9095.2|9100.7|9095.7|9099.2|9094.2|51
1614618000000|2021-03-01 17:00:00|9100.5|9095.5|9098.2|9093.2|9100.5|9095.5|9096.7|9091.7|214
1614618300000|2021-03-01 17:05:00|9097.9|9092.9|9097.2|9092.2|9097.9|9092.9|9096.7|9091.7|30
1614618600000|2021-03-01 17:10:00|9097.3|9092.3|9098|9093|9098.3|9093.3|9097|9092|53
1614618900000|2021-03-01 17:15:00|9097.8|9092.8|9099.7|9094.7|9099.7|9094.7|9097.8|9092.8|118
1614619200000|2021-03-01 17:20:00|9099.5|9094.5|9097|9092|9099.9|9094.9|9096.2|9091.2|73
1614619500000|2021-03-01 17:25:00|9097.2|9092.2|9099.8|9094.8|9100.4|9095.4|9097.2|9092.2|85
1614619800000|2021-03-01 17:30:00|9100.2|9095.2|9100.7|9095.7|9101.5|9096.5|9099.7|9094.7|86
1614620100000|2021-03-01 17:35:00|9100.4|9095.4|9100.7|9095.7|9101.2|9096.2|9099.7|9094.7|44
1614620400000|2021-03-01 17:40:00|9101|9096|9104|9099|9104.8|9099.8|9100.7|9095.7|367
1614620700000|2021-03-01 17:45:00|9103.7|9098.7|9102.8|9097.8|9104.8|9099.8|9102.7|9097.7|35
1614621000000|2021-03-01 17:50:00|9103.2|9098.2|9106.3|9101.3|9106.8|9101.8|9102.7|9097.7|117
1614621300000|2021-03-01 17:55:00|9106.7|9101.7|9109.8|9104.8|9110.3|9105.3|9106.7|9101.7|132
1614621600000|2021-03-01 18:00:00|9109.7|9104.7|9111.8|9106.8|9111.8|9106.8|9108.8|9103.8|125
1614621900000|2021-03-01 18:05:00|9111.7|9106.7|9113.5|9108.5|9113.5|9108.5|9110.7|9105.7|102
1614622200000|2021-03-01 18:10:00|9113.3|9108.3|9115.8|9110.8|9115.8|9110.8|9113.3|9108.3|116
1614622500000|2021-03-01 18:15:00|9115.7|9110.7|9114.8|9109.8|9115.8|9110.8|9113.5|9108.5|44
1614622800000|2021-03-01 18:20:00|9115.2|9110.2|9112.3|9107.3|9115.3|9110.3|9111.8|9106.8|49
1614623100000|2021-03-01 18:25:00|9112.8|9107.8|9110.8|9105.8|9112.8|9107.8|9110.8|9105.8|61
1614623400000|2021-03-01 18:30:00|9111.3|9106.3|9109.3|9104.3|9111.3|9106.3|9109.2|9104.2|37
1614623700000|2021-03-01 18:35:00|9109|9104|9108.8|9103.8|9109.8|9104.8|9108.3|9103.3|22
1614624000000|2021-03-01 18:40:00|9108.7|9103.7|9108.8|9103.8|9108.8|9103.8|9107.8|9102.8|25
1614624300000|2021-03-01 18:45:00|9109|9104|9106.5|9101.5|9109.3|9104.3|9106.3|9101.3|94
1614624600000|2021-03-01 18:50:00|9106.3|9101.3|9107.3|9102.3|9107.8|9102.8|9106.3|9101.3|9
1614624900000|2021-03-01 18:55:00|9107.2|9102.2|9108.3|9103.3|9108.3|9103.3|9106.3|9101.3|23
1614625200000|2021-03-01 19:00:00|9108.2|9103.2|9107.8|9102.8|9108.8|9103.8|9107.3|9102.3|15
1614625500000|2021-03-01 19:05:00|9107.5|9102.5|9108|9103|9108.3|9103.3|9106.8|9101.8|11
1614625800000|2021-03-01 19:10:00|9107.8|9102.8|9108.2|9103.2|9108.3|9103.3|9107.3|9102.3|38
1614626100000|2021-03-01 19:15:00|9108|9103|9109.3|9104.3|9109.3|9104.3|9107.8|9102.8|28
1614626400000|2021-03-01 19:20:00|9109|9104|9108.8|9103.8|9109.3|9104.3|9108.3|9103.3|27
1614626700000|2021-03-01 19:25:00|9108.7|9103.7|9108.5|9103.5|9109.3|9104.3|9108.3|9103.3|12
1614627000000|2021-03-01 19:30:00|9108.3|9103.3|9109.3|9104.3|9109.5|9104.5|9108|9103|29
1614627300000|2021-03-01 19:35:00|9109|9104|9108.7|9103.7|9109.3|9104.3|9108|9103|30
1614627600000|2021-03-01 19:40:00|9108.5|9103.5|9107.5|9102.5|9108.7|9103.7|9107.5|9102.5|33
1614627900000|2021-03-01 19:45:00|9107.7|9102.7|9107.2|9102.2|9108.3|9103.3|9107|9102|18
1614628200000|2021-03-01 19:50:00|9107|9102|9102.4|9097.4|9107|9102|9102.2|9097.2|140
1614628500000|2021-03-01 19:55:00|9102.2|9097.2|9105.8|9100.8|9105.8|9100.8|9102.2|9097.2|249
1614628800000|2021-03-01 20:00:00|9105.7|9100.7|9105.7|9100.7|9105.8|9100.8|9104.4|9099.4|246
1614629100000|2021-03-01 20:05:00|9105.8|9100.8|9105.7|9100.7|9107.5|9102.5|9105.7|9100.7|80
1614629400000|2021-03-01 20:10:00|9105.5|9100.5|9106.2|9101.2|9107|9102|9105.4|9100.4|47
1614629700000|2021-03-01 20:15:00|9106.4|9101.4|9104.7|9099.7|9106.5|9101.5|9104.7|9099.7|35
1614630000000|2021-03-01 20:20:00|9105|9100|9105.2|9100.2|9105.5|9100.5|9104.7|9099.7|16
1614630300000|2021-03-01 20:25:00|9105.3|9100.3|9106.2|9101.2|9106.5|9101.5|9105.3|9100.3|27
1614630600000|2021-03-01 20:30:00|9106|9101|9106.2|9101.2|9106.3|9101.3|9105.7|9100.7|25
1614630900000|2021-03-01 20:35:00|9106|9101|9106.7|9101.7|9106.8|9101.8|9105.5|9100.5|35
1614631200000|2021-03-01 20:40:00|9106.5|9101.5|9107|9102|9107|9102|9106|9101|16
1614631500000|2021-03-01 20:45:00|9107.2|9102.2|9107.3|9102.3|9107.7|9102.7|9107|9102|18
1614631800000|2021-03-01 20:50:00|9107.5|9102.5|9106.2|9101.2|9108.8|9103.8|9106.2|9101.2|30
1614632100000|2021-03-01 20:55:00|9106.5|9101.5|9106.7|9101.7|9109|9104|9106.5|9101.5|76
1614632400000|2021-03-01 21:00:00|9106.4|9101.4|9106.7|9101.7|9107|9102|9105.8|9100.8|72
1614632700000|2021-03-01 21:05:00|9106.8|9101.8|9106|9101|9106.8|9101.8|9105.2|9100.2|129
1614633000000|2021-03-01 21:10:00|9106.2|9101.2|9106.2|9101.2|9106.7|9101.7|9105.7|9100.7|12
1614633300000|2021-03-01 21:15:00|9106.1|9101.1|9106.7|9101.7|9106.7|9101.7|9106.1|9101.1|7
1614633600000|2021-03-01 21:20:00|9106.2|9101.2|9107.6|9102.6|9107.7|9102.7|9106.2|9101.2|6
1614633900000|2021-03-01 21:25:00|9107.2|9102.2|9106.1|9101.1|9107.2|9102.2|9105.9|9100.9|0
1614634200000|2021-03-01 21:30:00|9106.2|9101.2|9105.7|9100.7|9106.2|9101.2|9105.2|9100.2|2
1614634500000|2021-03-01 21:35:00|9105.6|9100.6|9105.2|9100.2|9105.7|9100.7|9105.2|9100.2|2
1614634800000|2021-03-01 21:40:00|9105.4|9100.4|9104.7|9099.7|9106.1|9101.1|9104.6|9099.6|14
1614635100000|2021-03-01 21:45:00|9105|9100|9104.7|9099.7|9105.2|9100.2|9104.4|9099.4|19
1614635400000|2021-03-01 21:50:00|9104.6|9099.6|9103.2|9098.2|9104.7|9099.7|9103.2|9098.2|7
1614635700000|2021-03-01 21:55:00|9103.1|9098.1|9105.5|9098.5|9105.5|9099.7|9102.9|9097.9|39
1614646800000|2021-03-02 01:00:00|9109.2|9104.2|9108.7|9103.7|9110|9105|9108.2|9103.2|140
1614647100000|2021-03-02 01:05:00|9108.8|9103.8|9110.8|9105.8|9111.7|9106.7|9108.7|9103.7|71
1614647400000|2021-03-02 01:10:00|9111|9106|9110.4|9105.4|9111.2|9106.2|9109.7|9104.7|17
1614647700000|2021-03-02 01:15:00|9110.2|9105.2|9111.2|9106.2|9111.2|9106.2|9110.2|9105.2|28
1614648000000|2021-03-02 01:20:00|9111.5|9106.5|9114.7|9109.7|9114.7|9109.7|9111.2|9106.2|91
1614648300000|2021-03-02 01:25:00|9114.9|9109.9|9113.7|9108.7|9115.7|9110.7|9113.7|9108.7|29
1614648600000|2021-03-02 01:30:00|9113.5|9108.5|9114.7|9109.7|9114.7|9109.7|9112.7|9107.7|31
1614648900000|2021-03-02 01:35:00|9114.9|9109.9|9117.3|9112.3|9117.5|9112.5|9114.7|9109.7|108
1614649200000|2021-03-02 01:40:00|9117.5|9112.5|9115.4|9110.4|9117.9|9112.9|9114.2|9109.2|45
1614649500000|2021-03-02 01:45:00|9115.2|9110.2|9117.8|9112.8|9117.8|9112.8|9115.2|9110.2|105
1614649800000|2021-03-02 01:50:00|9117.7|9112.7|9117.2|9112.2|9119.3|9114.3|9116.7|9111.7|67
1614650100000|2021-03-02 01:55:00|9116.7|9111.7|9116.8|9111.8|9117.7|9112.7|9116.5|9111.5|12
1614650400000|2021-03-02 02:00:00|9117|9112|9115.2|9110.2|9117.3|9112.3|9115|9110|53
1614650700000|2021-03-02 02:05:00|9115.3|9110.3|9114.3|9109.3|9115.5|9110.5|9114.2|9109.2|26
1614651000000|2021-03-02 02:10:00|9114.7|9109.7|9113.7|9108.7|9115.5|9110.5|9113.7|9108.7|42
1614651300000|2021-03-02 02:15:00|9113.5|9108.5|9113.7|9108.7|9113.8|9108.8|9113.2|9108.2|10
1614651600000|2021-03-02 02:20:00|9113.3|9108.3|9116.2|9111.2|9116.8|9111.8|9113.3|9108.3|66
1614651900000|2021-03-02 02:25:00|9116.3|9111.3|9115.2|9110.2|9116.3|9111.3|9115.2|9110.2|36
1614652200000|2021-03-02 02:30:00|9115.3|9110.3|9114.8|9109.8|9115.3|9110.3|9114.8|9109.8|21
1614652500000|2021-03-02 02:35:00|9115.3|9110.3|9114.3|9109.3|9115.3|9110.3|9114.3|9109.3|36
1614652800000|2021-03-02 02:40:00|9114.8|9109.8|9116.3|9111.3|9116.7|9111.7|9114.3|9109.3|28
1614653100000|2021-03-02 02:45:00|9116.2|9111.2|9117.2|9112.2|9117.3|9112.3|9115.3|9110.3|42
1614653400000|2021-03-02 02:50:00|9117.3|9112.3|9124.8|9119.8|9126.5|9121.5|9117.2|9112.2|216
1614653700000|2021-03-02 02:55:00|9124.5|9119.5|9122.7|9117.7|9125|9120|9122.5|9117.5|35
1614654000000|2021-03-02 03:00:00|9122.5|9117.5|9120.8|9115.8|9122.8|9117.8|9120.3|9115.3|32
1614654300000|2021-03-02 03:05:00|9120.7|9115.7|9122.3|9117.3|9122.8|9117.8|9120.7|9115.7|64
1614654600000|2021-03-02 03:10:00|9122.2|9117.2|9121.5|9116.5|9122.8|9117.8|9120.7|9115.7|36
1614654900000|2021-03-02 03:15:00|9121.7|9116.7|9123.2|9118.2|9124|9119|9120.9|9115.9|28
1614655200000|2021-03-02 03:20:00|9123.5|9118.5|9123.5|9118.5|9124.5|9119.5|9122.5|9117.5|36
1614655500000|2021-03-02 03:25:00|9123.3|9118.3|9122.2|9117.2|9123.4|9118.4|9121.2|9116.2|39
1614655800000|2021-03-02 03:30:00|9122|9117|9121.5|9116.5|9123.3|9118.3|9121.2|9116.2|105
1614656100000|2021-03-02 03:35:00|9121.7|9116.7|9119.7|9114.7|9121.7|9116.7|9118.7|9113.7|110
1614656400000|2021-03-02 03:40:00|9120|9115|9120.7|9115.7|9121.5|9116.5|9119.2|9114.2|20
1614656700000|2021-03-02 03:45:00|9120.5|9115.5|9120.2|9115.2|9121.2|9116.2|9119.3|9114.3|25
1614657000000|2021-03-02 03:50:00|9120.4|9115.4|9120.2|9115.2|9120.7|9115.7|9119.2|9114.2|14
1614657300000|2021-03-02 03:55:00|9120.3|9115.3|9119|9114|9120.5|9115.5|9118.7|9113.7|30
1614657600000|2021-03-02 04:00:00|9119.2|9114.2|9118.9|9113.9|9120.5|9115.5|9118.7|9113.7|35
1614657900000|2021-03-02 04:05:00|9118.7|9113.7|9119.7|9114.7|9119.7|9114.7|9118.2|9113.2|20
1614658200000|2021-03-02 04:10:00|9119.6|9114.6|9119.5|9114.5|9120.2|9115.2|9118.9|9113.9|15
1614658500000|2021-03-02 04:15:00|9119.4|9114.4|9119.7|9114.7|9120.4|9115.4|9118.9|9113.9|15
1614658800000|2021-03-02 04:20:00|9119.9|9114.9|9121|9116|9121|9116|9119.7|9114.7|33
1614659100000|2021-03-02 04:25:00|9121.2|9116.2|9122.2|9117.2|9122.3|9117.3|9120.7|9115.7|17
1614659400000|2021-03-02 04:30:00|9121.9|9116.9|9121.9|9116.9|9122|9117|9121.2|9116.2|11
1614659700000|2021-03-02 04:35:00|9121.7|9116.7|9121.9|9116.9|9122.3|9117.3|9121.5|9116.5|10
1614660000000|2021-03-02 04:40:00|9122|9117|9123.2|9118.2|9123.5|9118.5|9121.7|9116.7|14
1614660300000|2021-03-02 04:45:00|9123|9118|9125|9120|9125|9120|9122.9|9117.9|31
1614660600000|2021-03-02 04:50:00|9125.2|9120.2|9124.7|9119.7|9125.2|9120.2|9123.7|9118.7|21
1614660900000|2021-03-02 04:55:00|9124.9|9119.9|9124.4|9119.4|9125|9120|9123.5|9118.5|24
1614661200000|2021-03-02 05:00:00|9124.2|9119.2|9126.5|9121.5|9126.5|9121.5|9123.7|9118.7|33
1614661500000|2021-03-02 05:05:00|9126.8|9121.8|9124.5|9119.5|9126.8|9121.8|9124.5|9119.5|28
1614661800000|2021-03-02 05:10:00|9124.7|9119.7|9124.3|9119.3|9125.3|9120.3|9124|9119|13
1614662100000|2021-03-02 05:15:00|9124.2|9119.2|9125.3|9120.3|9125.3|9120.3|9124.1|9119.1|11
1614662400000|2021-03-02 05:20:00|9125.2|9120.2|9125.8|9120.8|9126|9121|9123.8|9118.8|28
1614662700000|2021-03-02 05:25:00|9126|9121|9125.9|9120.9|9126.5|9121.5|9125.3|9120.3|20
1614663000000|2021-03-02 05:30:00|9125.8|9120.8|9124.3|9119.3|9126.2|9121.2|9124.2|9119.2|17
1614663300000|2021-03-02 05:35:00|9124.5|9119.5|9126.2|9121.2|9126.8|9121.8|9124.5|9119.5|20
1614663600000|2021-03-02 05:40:00|9126.3|9121.3|9126.2|9121.2|9127.7|9122.7|9125.2|9120.2|22
1614663900000|2021-03-02 05:45:00|9126.3|9121.3|9126.7|9121.7|9126.9|9121.9|9126.2|9121.2|10
1614664200000|2021-03-02 05:50:00|9126.2|9121.2|9123.7|9118.7|9126.2|9121.2|9123.2|9118.2|25
1614664500000|2021-03-02 05:55:00|9123.5|9118.5|9123.3|9118.3|9124.2|9119.2|9122.2|9117.2|24
1614664800000|2021-03-02 06:00:00|9123.5|9118.5|9123|9118|9124.5|9119.5|9122.7|9117.7|25
1614665100000|2021-03-02 06:05:00|9123.2|9118.2|9120.9|9115.9|9123.7|9118.7|9120.7|9115.7|22
1614665400000|2021-03-02 06:10:00|9121|9116|9120|9115|9121.7|9116.7|9119.2|9114.2|56
1614665700000|2021-03-02 06:15:00|9119.9|9114.9|9119.9|9114.9|9120.5|9115.5|9119.7|9114.7|42
1614666000000|2021-03-02 06:20:00|9119.8|9114.8|9120.6|9115.6|9121.2|9116.2|9119.8|9114.8|16
1614666300000|2021-03-02 06:25:00|9120.2|9115.2|9119.9|9114.9|9121.2|9116.2|9119.8|9114.8|13
1614666600000|2021-03-02 06:30:00|9120.1|9115.1|9121.5|9116.5|9121.9|9116.9|9119.9|9114.9|37
1614666900000|2021-03-02 06:35:00|9121.7|9116.7|9120.7|9115.7|9122|9117|9120.4|9115.4|19
1614667200000|2021-03-02 06:40:00|9120.6|9115.6|9121.2|9116.2|9121.7|9116.7|9120.1|9115.1|12
1614667500000|2021-03-02 06:45:00|9121.1|9116.1|9120.6|9115.6|9121.2|9116.2|9120.6|9115.6|69
1614667800000|2021-03-02 06:50:00|9120.4|9115.4|9121.6|9116.6|9122.7|9117.7|9120.1|9115.1|75
1614668100000|2021-03-02 06:55:00|9121.4|9116.4|9122.4|9117.4|9123.7|9118.7|9121.1|9116.1|44
1614668400000|2021-03-02 07:00:00|9122.2|9117.2|9125.9|9120.9|9126.7|9121.7|9122.1|9117.1|60
1614668700000|2021-03-02 07:05:00|9126|9121|9126.5|9121.5|9127.1|9122.1|9125.4|9120.4|88
1614669000000|2021-03-02 07:10:00|9126.7|9121.7|9125|9120|9126.7|9121.7|9124.6|9119.6|33
1614669300000|2021-03-02 07:15:00|9125.2|9120.2|9131.7|9126.7|9132.2|9127.2|9125.2|9120.2|197
1614669600000|2021-03-02 07:20:00|9131.6|9126.6|9128.2|9123.2|9134.1|9129.1|9127.7|9122.7|109
1614669900000|2021-03-02 07:25:00|9128.4|9123.4|9125|9120|9128.4|9123.4|9124.7|9119.7|169
1614670200000|2021-03-02 07:30:00|9125.2|9120.2|9129.5|9124.5|9130.7|9125.7|9124.7|9119.7|101
1614670500000|2021-03-02 07:35:00|9129.2|9124.2|9130|9125|9131|9126|9129.2|9124.2|68
1614670800000|2021-03-02 07:40:00|9129.7|9124.7|9133.2|9128.2|9133.2|9128.2|9129.7|9124.7|83
1614671100000|2021-03-02 07:45:00|9133|9128|9130.3|9125.3|9133|9128|9128.2|9123.2|147
1614671400000|2021-03-02 07:50:00|9130.7|9125.7|9133|9128|9133.2|9128.2|9130.2|9125.2|35
1614671700000|2021-03-02 07:55:00|9132.7|9127.7|9131.7|9126.7|9133.2|9128.2|9130.5|9125.5|51
1614672000000|2021-03-02 08:00:00|9131.2|9126.2|9134|9129|9134.5|9129.5|9130.7|9125.7|136
1614672300000|2021-03-02 08:05:00|9134.2|9129.2|9134.5|9129.5|9135.7|9130.7|9133.2|9128.2|163
1614672600000|2021-03-02 08:10:00|9134.2|9129.2|9128.7|9123.7|9134.2|9129.2|9128.5|9123.5|102
1614672900000|2021-03-02 08:15:00|9128.2|9123.2|9132.7|9127.7|9132.7|9127.7|9128.2|9123.2|91
1614673200000|2021-03-02 08:20:00|9133|9128|9135|9130|9135|9130|9132.7|9127.7|74
1614673500000|2021-03-02 08:25:00|9135.2|9130.2|9131.9|9126.9|9135.2|9130.2|9131.2|9126.2|100
1614673800000|2021-03-02 08:30:00|9131.7|9126.7|9129|9124|9131.7|9126.7|9128.7|9123.7|93
1614674100000|2021-03-02 08:35:00|9128.9|9123.9|9126.4|9121.4|9129.5|9124.5|9125.7|9120.7|71
1614674400000|2021-03-02 08:40:00|9126.2|9121.2|9125.4|9120.4|9128|9123|9125.2|9120.2|45
1614674700000|2021-03-02 08:45:00|9125.2|9120.2|9126.2|9121.2|9127|9122|9124.9|9119.9|33
1614675000000|2021-03-02 08:50:00|9126.4|9121.4|9128.2|9123.2|9128.7|9123.7|9126.2|9121.2|28
1614675300000|2021-03-02 08:55:00|9128.7|9123.7|9134.7|9129.7|9134.7|9129.7|9128.2|9123.2|111
1614675600000|2021-03-02 09:00:00|9134.5|9129.5|9135.2|9130.2|9136.2|9131.2|9133.5|9128.5|87
1614675900000|2021-03-02 09:05:00|9135.5|9130.5|9141|9136|9141.7|9136.7|9134.7|9129.7|267
1614676200000|2021-03-02 09:10:00|9141.2|9136.2|9133.5|9128.5|9141.2|9136.2|9133.5|9128.5|124
1614676500000|2021-03-02 09:15:00|9133.2|9128.2|9136.5|9131.5|9136.7|9131.7|9133|9128|87
1614676800000|2021-03-02 09:20:00|9136.7|9131.7|9133.2|9128.2|9136.7|9131.7|9132.5|9127.5|74
1614677100000|2021-03-02 09:25:00|9133.7|9128.7|9133.2|9128.2|9135.5|9130.5|9132.5|9127.5|62
1614677400000|2021-03-02 09:30:00|9133|9128|9132.2|9127.2|9133.5|9128.5|9131|9126|54
1614677700000|2021-03-02 09:35:00|9132|9127|9130.2|9125.2|9132|9127|9128.7|9123.7|64
1614678000000|2021-03-02 09:40:00|9130|9125|9128.7|9123.7|9131.2|9126.2|9127.7|9122.7|69
1614678300000|2021-03-02 09:45:00|9128.2|9123.2|9129.2|9124.2|9129.9|9124.9|9127.4|9122.4|80
1614678600000|2021-03-02 09:50:00|9129.5|9124.5|9127.7|9122.7|9129.5|9124.5|9127.2|9122.2|52
1614678900000|2021-03-02 09:55:00|9128|9123|9131.7|9126.7|9132|9127|9127.2|9122.2|75
1614679200000|2021-03-02 10:00:00|9132|9127|9130.2|9125.2|9132|9127|9130|9125|218
1614679500000|2021-03-02 10:05:00|9130.4|9125.4|9130.2|9125.2|9133|9128|9130|9125|113
1614679800000|2021-03-02 10:10:00|9130.5|9125.5|9129|9124|9132.5|9127.5|9128.5|9123.5|111
1614680100000|2021-03-02 10:15:00|9128.9|9123.9|9125.7|9120.7|9130|9125|9125.7|9120.7|195
1614680400000|2021-03-02 10:20:00|9126|9121|9122.2|9117.2|9126.5|9121.5|9121.7|9116.7|124
1614680700000|2021-03-02 10:25:00|9122.4|9117.4|9122.2|9117.2|9123.2|9118.2|9120.9|9115.9|59
1614681000000|2021-03-02 10:30:00|9122.7|9117.7|9123.2|9118.2|9123.5|9118.5|9122.2|9117.2|55
1614681300000|2021-03-02 10:35:00|9123.5|9118.5|9120.4|9115.4|9123.7|9118.7|9120.4|9115.4|128
1614681600000|2021-03-02 10:40:00|9120.6|9115.6|9121.4|9116.4|9122.4|9117.4|9120.4|9115.4|30
1614681900000|2021-03-02 10:45:00|9121.6|9116.6|9119.9|9114.9|9122.7|9117.7|9119.9|9114.9|52
1614682200000|2021-03-02 10:50:00|9120.1|9115.1|9120.9|9115.9|9121.7|9116.7|9118.4|9113.4|88
1614682500000|2021-03-02 10:55:00|9121.1|9116.1|9120.7|9115.7|9122.2|9117.2|9119.4|9114.4|34
1614682800000|2021-03-02 11:00:00|9120.9|9115.9|9120.1|9115.1|9121.6|9116.6|9119.6|9114.6|37
1614683100000|2021-03-02 11:05:00|9120.2|9115.2|9122.1|9117.1|9122.2|9117.2|9119.4|9114.4|38
1614683400000|2021-03-02 11:10:00|9121.9|9116.9|9117.7|9112.7|9122.2|9117.2|9117.4|9112.4|179
1614683700000|2021-03-02 11:15:00|9118.2|9113.2|9120.7|9115.7|9121.7|9116.7|9118.1|9113.1|94
1614684000000|2021-03-02 11:20:00|9121|9116|9118.2|9113.2|9121.4|9116.4|9117.7|9112.7|92
1614684300000|2021-03-02 11:25:00|9118.4|9113.4|9119.7|9114.7|9120|9115|9118.1|9113.1|40
1614684600000|2021-03-02 11:30:00|9120|9115|9119.7|9114.7|9121|9116|9119|9114|57
1614684900000|2021-03-02 11:35:00|9119.5|9114.5|9119.5|9114.5|9120.2|9115.2|9118.5|9113.5|22
1614685200000|2021-03-02 11:40:00|9119.2|9114.2|9117.5|9112.5|9119.2|9114.2|9117.2|9112.2|31
1614685500000|2021-03-02 11:45:00|9117.2|9112.2|9117.5|9112.5|9119.7|9114.7|9116.7|9111.7|61
1614685800000|2021-03-02 11:50:00|9117.4|9112.4|9113.6|9108.6|9117.7|9112.7|9112.7|9107.7|242
1614686100000|2021-03-02 11:55:00|9113.4|9108.4|9114.2|9109.2|9114.2|9109.2|9113.1|9108.1|90
1614686400000|2021-03-02 12:00:00|9114.5|9109.5|9115|9110|9116.7|9111.7|9114.5|9109.5|51
1614686700000|2021-03-02 12:05:00|9115.2|9110.2|9117.5|9112.5|9117.5|9112.5|9115.2|9110.2|52
1614687000000|2021-03-02 12:10:00|9117.2|9112.2|9118.2|9113.2|9118.7|9113.7|9116.5|9111.5|86
1614687300000|2021-03-02 12:15:00|9118|9113|9117.2|9112.2|9118.2|9113.2|9116.5|9111.5|45
1614687600000|2021-03-02 12:20:00|9117.5|9112.5|9118.5|9113.5|9118.5|9113.5|9116.2|9111.2|90
1614687900000|2021-03-02 12:25:00|9118.4|9113.4|9118|9113|9118.5|9113.5|9117.7|9112.7|26
1614688200000|2021-03-02 12:30:00|9117.7|9112.7|9118|9113|9120|9115|9117.5|9112.5|52
1614688500000|2021-03-02 12:35:00|9118.2|9113.2|9116.7|9111.7|9118.7|9113.7|9116.7|9111.7|124
1614688800000|2021-03-02 12:40:00|9116.9|9111.9|9115.7|9110.7|9117|9112|9115.6|9110.6|59
1614689100000|2021-03-02 12:45:00|9115.9|9110.9|9115.7|9110.7|9116.4|9111.4|9114.7|9109.7|55
1614689400000|2021-03-02 12:50:00|9115.6|9110.6|9112.7|9107.7|9115.7|9110.7|9112.2|9107.2|147
1614689700000|2021-03-02 12:55:00|9112.9|9107.9|9112.7|9107.7|9114.5|9109.5|9110.6|9105.6|207
1614690000000|2021-03-02 13:00:00|9112.5|9107.5|9116|9111|9116.2|9111.2|9112.2|9107.2|174
1614690300000|2021-03-02 13:05:00|9115.7|9110.7|9118.2|9113.2|9118.2|9113.2|9115|9110|193
1614690600000|2021-03-02 13:10:00|9118|9113|9118|9113|9119.2|9114.2|9117.5|9112.5|237
1614690900000|2021-03-02 13:15:00|9117.7|9112.7|9117.7|9112.7|9118.2|9113.2|9116.2|9111.2|90
1614691200000|2021-03-02 13:20:00|9117.5|9112.5|9118.7|9113.7|9119.2|9114.2|9117.2|9112.2|129
1614691500000|2021-03-02 13:25:00|9118.2|9113.2|9117.2|9112.2|9118.2|9113.2|9116.2|9111.2|98
1614691800000|2021-03-02 13:30:00|9117|9112|9119.7|9114.7|9119.7|9114.7|9117|9112|92
1614692100000|2021-03-02 13:35:00|9119.5|9114.5|9120|9115|9120.2|9115.2|9118.7|9113.7|51
1614692400000|2021-03-02 13:40:00|9120.2|9115.2|9122.7|9117.7|9122.7|9117.7|9120.2|9115.2|127
1614692700000|2021-03-02 13:45:00|9122.9|9117.9|9119.6|9114.6|9125.1|9120.1|9119.6|9114.6|145
1614693000000|2021-03-02 13:50:00|9119.7|9114.7|9117.1|9112.1|9120.6|9115.6|9116.6|9111.6|76
1614693300000|2021-03-02 13:55:00|9117.2|9112.2|9117.5|9112.5|9119.7|9114.7|9115.6|9110.6|85
1614693600000|2021-03-02 14:00:00|9117.7|9112.7|9115.1|9110.1|9118|9113|9113.6|9108.6|85
1614693900000|2021-03-02 14:05:00|9115.2|9110.2|9115.1|9110.1|9116.1|9111.1|9113.6|9108.6|92
1614694200000|2021-03-02 14:10:00|9115.2|9110.2|9113.2|9108.2|9115.2|9110.2|9112.6|9107.6|101
1614694500000|2021-03-02 14:15:00|9113.1|9108.1|9108.7|9103.7|9113.1|9108.1|9108.4|9103.4|374
1614694800000|2021-03-02 14:20:00|9109|9104|9107.7|9102.7|9109.5|9104.5|9106.7|9101.7|176
1614695100000|2021-03-02 14:25:00|9107.9|9102.9|9105.7|9100.7|9109|9104|9104.7|9099.7|159
1614695400000|2021-03-02 14:30:00|9106.2|9101.2|9107|9102|9108.2|9103.2|9104.2|9099.2|194
1614695700000|2021-03-02 14:35:00|9107.2|9102.2|9108.9|9103.9|9109.7|9104.7|9106.6|9101.6|120
1614696000000|2021-03-02 14:40:00|9109|9104|9109.5|9104.5|9112.2|9107.2|9108.7|9103.7|386
1614696300000|2021-03-02 14:45:00|9109.7|9104.7|9110.7|9105.7|9111.2|9106.2|9108.1|9103.1|185
1614696600000|2021-03-02 14:50:00|9110.4|9105.4|9107.2|9102.2|9110.4|9105.4|9106.2|9101.2|125
1614696900000|2021-03-02 14:55:00|9107.7|9102.7|9105.2|9100.2|9109.2|9104.2|9103.7|9098.7|96
1614697200000|2021-03-02 15:00:00|9105.5|9100.5|9106.2|9101.2|9107.5|9102.5|9103.2|9098.2|320
1614697500000|2021-03-02 15:05:00|9106.7|9101.7|9106.7|9101.7|9107.5|9102.5|9105.7|9100.7|134
1614697800000|2021-03-02 15:10:00|9106.5|9101.5|9107.2|9102.2|9109.5|9104.5|9104.7|9099.7|126
1614698100000|2021-03-02 15:15:00|9107.7|9102.7|9108.7|9103.7|9109.7|9104.7|9107.2|9102.2|118
1614698400000|2021-03-02 15:20:00|9108.6|9103.6|9109.5|9104.5|9109.7|9104.7|9107.2|9102.2|155
1614698700000|2021-03-02 15:25:00|9109.7|9104.7|9108.2|9103.2|9109.7|9104.7|9107.7|9102.7|145
1614699000000|2021-03-02 15:30:00|9107.7|9102.7|9108.7|9103.7|9109.5|9104.5|9107.2|9102.2|115
1614699300000|2021-03-02 15:35:00|9109.2|9104.2|9111.2|9106.2|9111.2|9106.2|9108.7|9103.7|234
1614699600000|2021-03-02 15:40:00|9111.7|9106.7|9109.7|9104.7|9112.4|9107.4|9109.7|9104.7|91
1614699900000|2021-03-02 15:45:00|9110|9105|9105.5|9100.5|9110.7|9105.7|9105.2|9100.2|125
1614700200000|2021-03-02 15:50:00|9105.7|9100.7|9101.7|9096.7|9106.2|9101.2|9101|9096|421
1614700500000|2021-03-02 15:55:00|9101.4|9096.4|9092.7|9087.7|9101.4|9096.4|9091.7|9086.7|564
1614700800000|2021-03-02 16:00:00|9093|9088|9088.7|9083.7|9095.2|9090.2|9088.7|9083.7|305
1614701100000|2021-03-02 16:05:00|9088.5|9083.5|9089|9084|9090.7|9085.7|9087.5|9082.5|230
1614701400000|2021-03-02 16:10:00|9088.9|9083.9|9089.2|9084.2|9089.7|9084.7|9086.2|9081.2|154
1614701700000|2021-03-02 16:15:00|9089.3|9084.3|9087.2|9082.2|9090.2|9085.2|9086.9|9081.9|122
1614702000000|2021-03-02 16:20:00|9087.1|9082.1|9089.4|9084.4|9090.4|9085.4|9087|9082|130
1614702300000|2021-03-02 16:25:00|9089.5|9084.5|9086.7|9081.7|9090.7|9085.7|9086.2|9081.2|96
1614702600000|2021-03-02 16:30:00|9086.9|9081.9|9087.9|9082.9|9088|9083|9085.1|9080.1|126
1614702900000|2021-03-02 16:35:00|9087.7|9082.7|9088.9|9083.9|9089|9084|9087.4|9082.4|74
1614703200000|2021-03-02 16:40:00|9088.7|9083.7|9089.4|9084.4|9091|9086|9088.7|9083.7|102
1614703500000|2021-03-02 16:45:00|9089.2|9084.2|9085.2|9080.2|9090|9085|9085.2|9080.2|139
1614703800000|2021-03-02 16:50:00|9085.4|9080.4|9085|9080|9086.1|9081.1|9083.7|9078.7|372
1614704100000|2021-03-02 16:55:00|9084.7|9079.7|9083.7|9078.7|9084.7|9079.7|9082.5|9077.5|104
1614704400000|2021-03-02 17:00:00|9083.2|9078.2|9082.1|9077.1|9083.7|9078.7|9081.7|9076.7|142
1614704700000|2021-03-02 17:05:00|9081.7|9076.7|9082.2|9077.2|9082.7|9077.7|9080.7|9075.7|123
1614705000000|2021-03-02 17:10:00|9082.1|9077.1|9083.6|9078.6|9083.6|9078.6|9081.6|9076.6|171
1614705300000|2021-03-02 17:15:00|9083.2|9078.2|9081.2|9076.2|9083.6|9078.6|9080.6|9075.6|251
1614705600000|2021-03-02 17:20:00|9081.6|9076.6|9082.6|9077.6|9082.7|9077.7|9080.9|9075.9|70
1614705900000|2021-03-02 17:25:00|9082.7|9077.7|9082.1|9077.1|9083.2|9078.2|9081.6|9076.6|76
1614706200000|2021-03-02 17:30:00|9081.7|9076.7|9083.1|9078.1|9083.1|9078.1|9081.6|9076.6|47
1614706500000|2021-03-02 17:35:00|9082.7|9077.7|9082.1|9077.1|9082.7|9077.7|9080.6|9075.6|112
1614706800000|2021-03-02 17:40:00|9081.7|9076.7|9082.1|9077.1|9082.7|9077.7|9081.1|9076.1|88
1614707100000|2021-03-02 17:45:00|9082.2|9077.2|9082.2|9077.2|9083.2|9078.2|9081.9|9076.9|75
1614707400000|2021-03-02 17:50:00|9082.7|9077.7|9081.2|9076.2|9082.7|9077.7|9079.9|9074.9|55
1614707700000|2021-03-02 17:55:00|9081.4|9076.4|9082.7|9077.7|9083.2|9078.2|9080.9|9075.9|30
1614708000000|2021-03-02 18:00:00|9082.6|9077.6|9080.6|9075.6|9082.7|9077.7|9080.2|9075.2|76
1614708300000|2021-03-02 18:05:00|9080.7|9075.7|9078.6|9073.6|9081.2|9076.2|9078.6|9073.6|94
1614708600000|2021-03-02 18:10:00|9078.4|9073.4|9078.9|9073.9|9078.9|9073.9|9077.9|9072.9|69
1614708900000|2021-03-02 18:15:00|9078.7|9073.7|9079.2|9074.2|9079.2|9074.2|9078.1|9073.1|60
1614709200000|2021-03-02 18:20:00|9079.1|9074.1|9078.6|9073.6|9079.7|9074.7|9078.6|9073.6|55
1614709500000|2021-03-02 18:25:00|9078.4|9073.4|9078.1|9073.1|9078.7|9073.7|9077.8|9072.8|91
1614709800000|2021-03-02 18:30:00|9078.2|9073.2|9077.2|9072.2|9078.6|9073.6|9076.6|9071.6|39
1614710100000|2021-03-02 18:35:00|9077.1|9072.1|9077.7|9072.7|9078.7|9073.7|9076.7|9071.7|61
1614710400000|2021-03-02 18:40:00|9077.6|9072.6|9077.6|9072.6|9077.7|9072.7|9077.1|9072.1|59
1614710700000|2021-03-02 18:45:00|9077.2|9072.2|9077.2|9072.2|9078.2|9073.2|9076.9|9071.9|189
1614711000000|2021-03-02 18:50:00|9077.1|9072.1|9077.6|9072.6|9078.1|9073.1|9077.1|9072.1|22
1614711300000|2021-03-02 18:55:00|9077.2|9072.2|9077.9|9072.9|9078.2|9073.2|9076.7|9071.7|32
1614711600000|2021-03-02 19:00:00|9078.1|9073.1|9078.4|9073.4|9078.7|9073.7|9077.4|9072.4|125
1614711900000|2021-03-02 19:05:00|9078.2|9073.2|9078.9|9073.9|9079.7|9074.7|9078.2|9073.2|72
1614712200000|2021-03-02 19:10:00|9078.8|9073.8|9080.7|9075.7|9080.9|9075.9|9078.8|9073.8|19
1614712500000|2021-03-02 19:15:00|9080.6|9075.6|9080.7|9075.7|9081.2|9076.2|9080.1|9075.1|65
1614712800000|2021-03-02 19:20:00|9080.9|9075.9|9079.2|9074.2|9080.9|9075.9|9078.9|9073.9|37
1614713100000|2021-03-02 19:25:00|9079.4|9074.4|9080.7|9075.7|9080.7|9075.7|9079.1|9074.1|48
1614713400000|2021-03-02 19:30:00|9080.6|9075.6|9081.2|9076.2|9081.2|9076.2|9080.6|9075.6|45
1614713700000|2021-03-02 19:35:00|9081.1|9076.1|9081.2|9076.2|9082.2|9077.2|9080.9|9075.9|64
1614714000000|2021-03-02 19:40:00|9081.4|9076.4|9081.2|9076.2|9081.7|9076.7|9081.1|9076.1|45
1614714300000|2021-03-02 19:45:00|9081.4|9076.4|9081.9|9076.9|9082.2|9077.2|9081.2|9076.2|28
1614714600000|2021-03-02 19:50:00|9081.7|9076.7|9080.2|9075.2|9082.7|9077.7|9079.9|9074.9|30
1614714900000|2021-03-02 19:55:00|9080.6|9075.6|9081.2|9076.2|9081.2|9076.2|9078.9|9073.9|185
1614715200000|2021-03-02 20:00:00|9080.9|9075.9|9075.7|9070.7|9080.9|9075.9|9075.4|9070.4|80
1614715500000|2021-03-02 20:05:00|9075.9|9070.9|9075.2|9070.2|9076.1|9071.1|9074.7|9069.7|30
1614715800000|2021-03-02 20:10:00|9075.1|9070.1|9075.9|9070.9|9076.2|9071.2|9074.7|9069.7|20
1614716100000|2021-03-02 20:15:00|9075.7|9070.7|9077.1|9072.1|9077.2|9072.2|9075.7|9070.7|45
1614716400000|2021-03-02 20:20:00|9077.2|9072.2|9076.2|9071.2|9077.2|9072.2|9075.9|9070.9|31
1614716700000|2021-03-02 20:25:00|9076.1|9071.1|9075.7|9070.7|9076.2|9071.2|9074.9|9069.9|17
1614717000000|2021-03-02 20:30:00|9076.2|9071.2|9076.2|9071.2|9076.7|9071.7|9075.7|9070.7|28
1614717300000|2021-03-02 20:35:00|9076.5|9071.5|9077.2|9072.2|9077.2|9072.2|9076.2|9071.2|19
1614717600000|2021-03-02 20:40:00|9077.7|9072.7|9078.7|9073.7|9079.2|9074.2|9077.7|9072.7|12
1614717900000|2021-03-02 20:45:00|9078.6|9073.6|9078.4|9073.4|9078.7|9073.7|9077.2|9072.2|14
1614718200000|2021-03-02 20:50:00|9078.2|9073.2|9078.7|9073.7|9078.9|9073.9|9078.2|9073.2|19
1614718500000|2021-03-02 20:55:00|9078.6|9073.6|9079|9074|9079|9074|9077.6|9072.6|116
1614718800000|2021-03-02 21:00:00|9078.7|9073.7|9079.2|9074.2|9079.5|9074.5|9078.4|9073.4|55
1614719100000|2021-03-02 21:05:00|9079.4|9074.4|9079.9|9074.9|9079.9|9074.9|9079.2|9074.2|19
1614719400000|2021-03-02 21:10:00|9079.7|9074.7|9080.7|9075.7|9080.7|9075.7|9079.7|9074.7|19
1614719700000|2021-03-02 21:15:00|9080.9|9075.9|9081.2|9076.2|9081.2|9076.2|9080.7|9075.7|15
1614720000000|2021-03-02 21:20:00|9081.1|9076.1|9081.2|9076.2|9081.2|9076.2|9079.5|9074.5|16
1614720300000|2021-03-02 21:25:00|9081.4|9076.4|9081.2|9076.2|9082.2|9077.2|9080.9|9075.9|16
1614720600000|2021-03-02 21:30:00|9081.1|9076.1|9079.7|9074.7|9081.2|9076.2|9079.7|9074.7|24
1614720900000|2021-03-02 21:35:00|9079.9|9074.9|9080.7|9075.7|9080.9|9075.9|9079.7|9074.7|14
1614721200000|2021-03-02 21:40:00|9080.9|9075.9|9080.1|9075.1|9081.2|9076.2|9079.7|9074.7|12
1614721500000|2021-03-02 21:45:00|9079.9|9074.9|9080.2|9075.2|9081.2|9076.2|9079.7|9074.7|3
1614721800000|2021-03-02 21:50:00|9080.5|9075.5|9079.9|9074.9|9081.2|9076.2|9079.7|9074.7|12
1614722100000|2021-03-02 21:55:00|9079.4|9074.4|9083.1|9076.1|9083.1|9076.4|9079.2|9074.2|37
1614733200000|2021-03-03 01:00:00|9082|9077|9081.7|9076.7|9083|9078|9081.5|9076.5|82
1614733500000|2021-03-03 01:05:00|9082|9077|9081.2|9076.2|9082|9077|9080.7|9075.7|26
1614733800000|2021-03-03 01:10:00|9081.5|9076.5|9081.2|9076.2|9082|9077|9079.2|9074.2|44
1614734100000|2021-03-03 01:15:00|9080.9|9075.9|9079.7|9074.7|9080.9|9075.9|9079.2|9074.2|31
1614734400000|2021-03-03 01:20:00|9079.9|9074.9|9079|9074|9080.7|9075.7|9078.7|9073.7|31
1614734700000|2021-03-03 01:25:00|9079.2|9074.2|9081.2|9076.2|9081.4|9076.4|9078.9|9073.9|18
1614735000000|2021-03-03 01:30:00|9081.1|9076.1|9081.2|9076.2|9082.5|9077.5|9080.4|9075.4|16
1614735300000|2021-03-03 01:35:00|9081.4|9076.4|9078.9|9073.9|9081.4|9076.4|9078.9|9073.9|31
1614735600000|2021-03-03 01:40:00|9078.7|9073.7|9079.7|9074.7|9079.7|9074.7|9078.6|9073.6|13
1614735900000|2021-03-03 01:45:00|9079.6|9074.6|9078.2|9073.2|9079.7|9074.7|9078.2|9073.2|6
1614736200000|2021-03-03 01:50:00|9078.7|9073.7|9079|9074|9079.2|9074.2|9078.5|9073.5|14
1614736500000|2021-03-03 01:55:00|9079.2|9074.2|9079.5|9074.5|9079.7|9074.7|9078.7|9073.7|14
1614736800000|2021-03-03 02:00:00|9079.2|9074.2|9079.7|9074.7|9080.5|9075.5|9079.2|9074.2|14
1614737100000|2021-03-03 02:05:00|9079.5|9074.5|9082.7|9077.7|9082.7|9077.7|9079.2|9074.2|18
1614737400000|2021-03-03 02:10:00|9082.5|9077.5|9082.7|9077.7|9083.2|9078.2|9082.5|9077.5|11
1614737700000|2021-03-03 02:15:00|9082.5|9077.5|9082.2|9077.2|9082.7|9077.7|9082.2|9077.2|24
1614738000000|2021-03-03 02:20:00|9082.5|9077.5|9082.7|9077.7|9082.7|9077.7|9081.7|9076.7|12
1614738300000|2021-03-03 02:25:00|9083|9078|9083.7|9078.7|9084|9079|9083|9078|16
1614738600000|2021-03-03 02:30:00|9083.2|9078.2|9083.7|9078.7|9084.2|9079.2|9083.2|9078.2|20
1614738900000|2021-03-03 02:35:00|9084|9079|9083.5|9078.5|9084|9079|9083|9078|12
1614739200000|2021-03-03 02:40:00|9083.4|9078.4|9084.2|9079.2|9084.2|9079.2|9083|9078|7
1614739500000|2021-03-03 02:45:00|9084|9079|9082.9|9077.9|9084.2|9079.2|9082.9|9077.9|6
1614739800000|2021-03-03 02:50:00|9083.2|9078.2|9083.7|9078.7|9084|9079|9082.9|9077.9|17
1614740100000|2021-03-03 02:55:00|9084|9079|9083.7|9078.7|9084.1|9079.1|9083.7|9078.7|15
1614740400000|2021-03-03 03:00:00|9083.5|9078.5|9083.2|9078.2|9084.2|9079.2|9083.2|9078.2|20
1614740700000|2021-03-03 03:05:00|9082.9|9077.9|9083.2|9078.2|9083.2|9078.2|9082.2|9077.2|17
1614741000000|2021-03-03 03:10:00|9082.9|9077.9|9081.7|9076.7|9083|9078|9081.7|9076.7|8
1614741300000|2021-03-03 03:15:00|9082.2|9077.2|9082.7|9077.7|9082.7|9077.7|9081.7|9076.7|28
1614741600000|2021-03-03 03:20:00|9082.6|9077.6|9082.7|9077.7|9082.7|9077.7|9082.2|9077.2|5
1614741900000|2021-03-03 03:25:00|9082.6|9077.6|9082.2|9077.2|9082.7|9077.7|9081.9|9076.9|13
1614742200000|2021-03-03 03:30:00|9082.4|9077.4|9083.2|9078.2|9083.2|9078.2|9082.2|9077.2|6
1614742500000|2021-03-03 03:35:00|9083.4|9078.4|9083.7|9078.7|9083.7|9078.7|9083.2|9078.2|8
1614742800000|2021-03-03 03:40:00|9083.6|9078.6|9084.2|9079.2|9084.6|9079.6|9083.4|9078.4|11
1614743100000|2021-03-03 03:45:00|9084.7|9079.7|9084.2|9079.2|9084.7|9079.7|9083.7|9078.7|14
1614743400000|2021-03-03 03:50:00|9084.1|9079.1|9083.2|9078.2|9084.2|9079.2|9082.5|9077.5|14
1614743700000|2021-03-03 03:55:00|9083|9078|9083.7|9078.7|9084|9079|9082.4|9077.4|21
1614744000000|2021-03-03 04:00:00|9084|9079|9082.9|9077.9|9084.2|9079.2|9082.7|9077.7|8
1614744300000|2021-03-03 04:05:00|9083.2|9078.2|9081.9|9076.9|9083.2|9078.2|9081.9|9076.9|5
1614744600000|2021-03-03 04:10:00|9082.2|9077.2|9082.2|9077.2|9082.9|9077.9|9081.9|9076.9|7
1614744900000|2021-03-03 04:15:00|9081.9|9076.9|9081.7|9076.7|9082.2|9077.2|9081.7|9076.7|4
1614745200000|2021-03-03 04:20:00|9081.9|9076.9|9082.7|9077.7|9082.7|9077.7|9081.9|9076.9|2
1614745500000|2021-03-03 04:25:00|9082.4|9077.4|9082.2|9077.2|9082.7|9077.7|9081.7|9076.7|8
1614745800000|2021-03-03 04:30:00|9082.4|9077.4|9081.2|9076.2|9082.7|9077.7|9081.2|9076.2|32
1614746100000|2021-03-03 04:35:00|9081.4|9076.4|9080.7|9075.7|9081.4|9076.4|9080.7|9075.7|6
1614746400000|2021-03-03 04:40:00|9081.2|9076.2|9080.9|9075.9|9081.4|9076.4|9080.7|9075.7|11
1614746700000|2021-03-03 04:45:00|9081.2|9076.2|9081.4|9076.4|9081.9|9076.9|9081.2|9076.2|1
1614747000000|2021-03-03 04:50:00|9081.2|9076.2|9081.4|9076.4|9081.9|9076.9|9081.2|9076.2|5
1614747300000|2021-03-03 04:55:00|9081.7|9076.7|9081.9|9076.9|9081.9|9076.9|9081.4|9076.4|13
1614747600000|2021-03-03 05:00:00|9081.7|9076.7|9082.4|9077.4|9082.7|9077.7|9081.2|9076.2|27
1614747900000|2021-03-03 05:05:00|9082.7|9077.7|9082.9|9077.9|9083.4|9078.4|9082.2|9077.2|9
1614748200000|2021-03-03 05:10:00|9083.2|9078.2|9081.9|9076.9|9083.2|9078.2|9081.9|9076.9|18
1614748500000|2021-03-03 05:15:00|9082.2|9077.2|9082.2|9077.2|9082.7|9077.7|9082.1|9077.1|10
1614748800000|2021-03-03 05:20:00|9082.4|9077.4|9083.2|9078.2|9083.2|9078.2|9082.2|9077.2|7
1614749100000|2021-03-03 05:25:00|9082.9|9077.9|9083.7|9078.7|9083.9|9078.9|9082.9|9077.9|22
1614749400000|2021-03-03 05:30:00|9083.6|9078.6|9084.2|9079.2|9084.2|9079.2|9082.9|9077.9|15
1614749700000|2021-03-03 05:35:00|9084.1|9079.1|9084.2|9079.2|9084.4|9079.4|9083.4|9078.4|20
1614750000000|2021-03-03 05:40:00|9084.1|9079.1|9083.7|9078.7|9084.2|9079.2|9083.4|9078.4|4
1614750300000|2021-03-03 05:45:00|9083.9|9078.9|9083.9|9078.9|9084.2|9079.2|9083.9|9078.9|5
1614750600000|2021-03-03 05:50:00|9084.1|9079.1|9083.9|9078.9|9084.1|9079.1|9083.9|9078.9|5
1614750900000|2021-03-03 05:55:00|9084.1|9079.1|9084.7|9079.7|9084.7|9079.7|9083.9|9078.9|13
1614751200000|2021-03-03 06:00:00|9084.6|9079.6|9085.9|9080.9|9086.1|9081.1|9084.4|9079.4|17
1614751500000|2021-03-03 06:05:00|9086.1|9081.1|9086.7|9081.7|9087.2|9082.2|9085.4|9080.4|8
1614751800000|2021-03-03 06:10:00|9086.9|9081.9|9087.2|9082.2|9087.2|9082.2|9086.9|9081.9|17
1614752100000|2021-03-03 06:15:00|9087.1|9082.1|9087.4|9082.4|9088.2|9083.2|9086.9|9081.9|29
1614752400000|2021-03-03 06:20:00|9087.7|9082.7|9088.2|9083.2|9088.2|9083.2|9087.4|9082.4|12
1614752700000|2021-03-03 06:25:00|9088.4|9083.4|9088.2|9083.2|9088.4|9083.4|9087.9|9082.9|19
1614753000000|2021-03-03 06:30:00|9088.1|9083.1|9086.7|9081.7|9088.2|9083.2|9086.6|9081.6|9
1614753300000|2021-03-03 06:35:00|9086.9|9081.9|9086.7|9081.7|9087.2|9082.2|9086.4|9081.4|12
1614753600000|2021-03-03 06:40:00|9086.9|9081.9|9085.7|9080.7|9086.9|9081.9|9084.9|9079.9|12
1614753900000|2021-03-03 06:45:00|9085.6|9080.6|9083.1|9078.1|9085.7|9080.7|9083.1|9078.1|29
1614754200000|2021-03-03 06:50:00|9082.9|9077.9|9084.7|9079.7|9084.7|9079.7|9082.4|9077.4|23
1614754500000|2021-03-03 06:55:00|9084.9|9079.9|9085.2|9080.2|9085.7|9080.7|9084.2|9079.2|21
1614754800000|2021-03-03 07:00:00|9085.6|9080.6|9085.4|9080.4|9086.2|9081.2|9084.2|9079.2|88
1614755100000|2021-03-03 07:05:00|9085.2|9080.2|9083.6|9078.6|9085.7|9080.7|9082.7|9077.7|15
1614755400000|2021-03-03 07:10:00|9083.2|9078.2|9084.4|9079.4|9084.7|9079.7|9082.4|9077.4|25
1614755700000|2021-03-03 07:15:00|9084.6|9079.6|9079.9|9074.9|9084.7|9079.7|9079.2|9074.2|71
1614756000000|2021-03-03 07:20:00|9080.2|9075.2|9078.4|9073.4|9080.7|9075.7|9077.2|9072.2|58
1614756300000|2021-03-03 07:25:00|9078.7|9073.7|9075.4|9070.4|9078.9|9073.9|9074.4|9069.4|88
1614756600000|2021-03-03 07:30:00|9075.5|9070.5|9076.2|9071.2|9076.7|9071.7|9074.7|9069.7|54
1614756900000|2021-03-03 07:35:00|9076.7|9071.7|9072.7|9067.7|9076.9|9071.9|9072.2|9067.2|28
1614757200000|2021-03-03 07:40:00|9072.9|9067.9|9071.5|9066.5|9072.9|9067.9|9067.5|9062.5|201
1614757500000|2021-03-03 07:45:00|9071.4|9066.4|9074.4|9069.4|9074.5|9069.5|9070.4|9065.4|51
1614757800000|2021-03-03 07:50:00|9074.2|9069.2|9075.4|9070.4|9076|9071|9074.2|9069.2|46
1614758100000|2021-03-03 07:55:00|9075.2|9070.2|9075|9070|9075.2|9070.2|9073.4|9068.4|55
1614758400000|2021-03-03 08:00:00|9075.2|9070.2|9080.9|9075.9|9081.2|9076.2|9075.2|9070.2|167
1614758700000|2021-03-03 08:05:00|9080.7|9075.7|9079.4|9074.4|9082.2|9077.2|9079.4|9074.4|113
1614759000000|2021-03-03 08:10:00|9079.7|9074.7|9081|9076|9081|9076|9078.7|9073.7|48
1614759300000|2021-03-03 08:15:00|9081.5|9076.5|9082.3|9077.3|9083.3|9078.3|9079.5|9074.5|103
1614759600000|2021-03-03 08:20:00|9082.5|9077.5|9084.9|9079.9|9085.5|9080.5|9080.7|9075.7|79
1614759900000|2021-03-03 08:25:00|9084.7|9079.7|9084.7|9079.7|9085.5|9080.5|9083.2|9078.2|62
1614760200000|2021-03-03 08:30:00|9084.8|9079.8|9085|9080|9085.5|9080.5|9082.7|9077.7|49
1614760500000|2021-03-03 08:35:00|9085.2|9080.2|9086.3|9081.3|9088|9083|9085|9080|55
1614760800000|2021-03-03 08:40:00|9086.5|9081.5|9087.5|9082.5|9088.3|9083.3|9086.2|9081.2|60
1614761100000|2021-03-03 08:45:00|9087.4|9082.4|9083.8|9078.8|9088|9083|9082.5|9077.5|89
1614761400000|2021-03-03 08:50:00|9084.2|9079.2|9082.8|9077.8|9084.2|9079.2|9082.5|9077.5|66
1614761700000|2021-03-03 08:55:00|9083.2|9078.2|9088.2|9083.2|9089|9084|9083|9078|96
1614762000000|2021-03-03 09:00:00|9087.7|9082.7|9086.2|9081.2|9088.3|9083.3|9085.8|9080.8|73
1614762300000|2021-03-03 09:05:00|9086|9081|9085.5|9080.5|9086.2|9081.2|9084.3|9079.3|37
1614762600000|2021-03-03 09:10:00|9085.7|9080.7|9082|9077|9086.5|9081.5|9081.8|9076.8|32
1614762900000|2021-03-03 09:15:00|9082.2|9077.2|9081.7|9076.7|9082.5|9077.5|9078.7|9073.7|105
1614763200000|2021-03-03 09:20:00|9081.5|9076.5|9080.7|9075.7|9082.8|9077.8|9080.2|9075.2|30
1614763500000|2021-03-03 09:25:00|9080.5|9075.5|9079.7|9074.7|9082|9077|9079.7|9074.7|71
1614763800000|2021-03-03 09:30:00|9079.8|9074.8|9071.8|9066.8|9081.2|9076.2|9071|9066|590
1614764100000|2021-03-03 09:35:00|9072.2|9067.2|9074.2|9069.2|9077.8|9072.8|9067.6|9062.6|718
1614764400000|2021-03-03 09:40:00|9074.3|9069.3|9066.7|9061.7|9076.3|9071.3|9064.5|9059.5|241
1614764700000|2021-03-03 09:45:00|9066.5|9061.5|9066|9061|9070.3|9065.3|9065.7|9060.7|128
1614765000000|2021-03-03 09:50:00|9065.9|9060.9|9069.5|9064.5|9070.3|9065.3|9065.9|9060.9|89
1614765300000|2021-03-03 09:55:00|9069.3|9064.3|9071.5|9066.5|9072|9067|9068.4|9063.4|63
1614765600000|2021-03-03 10:00:00|9071.7|9066.7|9075|9070|9075|9070|9070.5|9065.5|101
1614765900000|2021-03-03 10:05:00|9075.4|9070.4|9075.5|9070.5|9075.8|9070.8|9073.9|9068.9|118
1614766200000|2021-03-03 10:10:00|9075.4|9070.4|9075.2|9070.2|9076.6|9071.6|9073.9|9068.9|43
1614766500000|2021-03-03 10:15:00|9075.7|9070.7|9076.2|9071.2|9077.7|9072.7|9075.6|9070.6|36
1614766800000|2021-03-03 10:20:00|9076.1|9071.1|9077.2|9072.2|9077.2|9072.2|9073.7|9068.7|40
1614767100000|2021-03-03 10:25:00|9077.1|9072.1|9076.2|9071.2|9077.7|9072.7|9075.2|9070.2|60
1614767400000|2021-03-03 10:30:00|9076.6|9071.6|9079.4|9074.4|9079.7|9074.7|9076.2|9071.2|92
1614767700000|2021-03-03 10:35:00|9079.7|9074.7|9081.6|9076.6|9082.7|9077.7|9078.2|9073.2|83
1614768000000|2021-03-03 10:40:00|9081.7|9076.7|9081.7|9076.7|9082.2|9077.2|9080.9|9075.9|30
1614768300000|2021-03-03 10:45:00|9081.9|9076.9|9080.2|9075.2|9082.1|9077.1|9079.7|9074.7|47
1614768600000|2021-03-03 10:50:00|9080.4|9075.4|9080.2|9075.2|9080.4|9075.4|9078.4|9073.4|41
1614768900000|2021-03-03 10:55:00|9080.1|9075.1|9082.1|9077.1|9082.7|9077.7|9078.9|9073.9|52
1614769200000|2021-03-03 11:00:00|9081.9|9076.9|9084.4|9079.4|9085.7|9080.7|9081.2|9076.2|59
1614769500000|2021-03-03 11:05:00|9084.2|9079.2|9084.9|9079.9|9084.9|9079.9|9082.2|9077.2|72
1614769800000|2021-03-03 11:10:00|9085.2|9080.2|9082.4|9077.4|9085.4|9080.4|9082.4|9077.4|28
1614770100000|2021-03-03 11:15:00|9082.2|9077.2|9083.4|9078.4|9083.4|9078.4|9081.4|9076.4|49
1614770400000|2021-03-03 11:20:00|9083.2|9078.2|9084.9|9079.9|9085.2|9080.2|9082.2|9077.2|45
1614770700000|2021-03-03 11:25:00|9085.2|9080.2|9083.9|9078.9|9085.4|9080.4|9082.7|9077.7|54
1614771000000|2021-03-03 11:30:00|9084.2|9079.2|9087.9|9082.9|9088.7|9083.7|9083.2|9078.2|460
1614771300000|2021-03-03 11:35:00|9087.7|9082.7|9092.7|9087.7|9092.7|9087.7|9087.2|9082.2|183
1614771600000|2021-03-03 11:40:00|9092.4|9087.4|9092.2|9087.2|9094.2|9089.2|9090.4|9085.4|146
1614771900000|2021-03-03 11:45:00|9092.4|9087.4|9095.7|9090.7|9095.7|9090.7|9090.9|9085.9|438
1614772200000|2021-03-03 11:50:00|9095.5|9090.5|9097.2|9092.2|9097.2|9092.2|9093.9|9088.9|79
1614772500000|2021-03-03 11:55:00|9097|9092|9096.2|9091.2|9097.2|9092.2|9094.7|9089.7|76
1614772800000|2021-03-03 12:00:00|9095.7|9090.7|9097.4|9092.4|9098.3|9093.3|9095.7|9090.7|62
1614773100000|2021-03-03 12:05:00|9097.2|9092.2|9097.2|9092.2|9097.7|9092.7|9095.7|9090.7|56
1614773400000|2021-03-03 12:10:00|9097.3|9092.3|9095.2|9090.2|9097.8|9092.8|9094.7|9089.7|43
1614773700000|2021-03-03 12:15:00|9094.9|9089.9|9094.8|9089.8|9095.5|9090.5|9093.7|9088.7|35
1614774000000|2021-03-03 12:20:00|9095.2|9090.2|9095|9090|9095.2|9090.2|9093.3|9088.3|43
1614774300000|2021-03-03 12:25:00|9094.9|9089.9|9094.8|9089.8|9095.7|9090.7|9093.9|9088.9|53
1614774600000|2021-03-03 12:30:00|9095.2|9090.2|9094.8|9089.8|9095.8|9090.8|9094.2|9089.2|60
1614774900000|2021-03-03 12:35:00|9094.7|9089.7|9092.2|9087.2|9094.8|9089.8|9092|9087|38
1614775200000|2021-03-03 12:40:00|9092.3|9087.3|9091.3|9086.3|9092.7|9087.7|9091.2|9086.2|25
1614775500000|2021-03-03 12:45:00|9091.5|9086.5|9092.3|9087.3|9092.7|9087.7|9090.8|9085.8|33
1614775800000|2021-03-03 12:50:00|9092.7|9087.7|9093.8|9088.8|9094|9089|9091.7|9086.7|67
1614776100000|2021-03-03 12:55:00|9094.2|9089.2|9093.9|9088.9|9095.2|9090.2|9091.8|9086.8|56
1614776400000|2021-03-03 13:00:00|9093.7|9088.7|9094.7|9089.7|9095.7|9090.7|9092.7|9087.7|149
1614776700000|2021-03-03 13:05:00|9094.5|9089.5|9105.7|9100.7|9106.2|9101.2|9094.2|9089.2|238
1614777000000|2021-03-03 13:10:00|9105.4|9100.4|9103.8|9098.8|9106.2|9101.2|9100.3|9095.3|158
1614777300000|2021-03-03 13:15:00|9103.3|9098.3|9103|9098|9103.9|9098.9|9097.9|9092.9|282
1614777600000|2021-03-03 13:20:00|9103.2|9098.2|9101.9|9096.9|9103.9|9098.9|9099.9|9094.9|149
1614777900000|2021-03-03 13:25:00|9102|9097|9101.4|9096.4|9103.2|9098.2|9100.9|9095.9|80
1614778200000|2021-03-03 13:30:00|9101.2|9096.2|9102.7|9097.7|9104.2|9099.2|9099.2|9094.2|159
1614778500000|2021-03-03 13:35:00|9102.5|9097.5|9100.5|9095.5|9103.7|9098.7|9100.5|9095.5|70
1614778800000|2021-03-03 13:40:00|9100.7|9095.7|9104.7|9099.7|9105.2|9100.2|9099.4|9094.4|115
1614779100000|2021-03-03 13:45:00|9104.9|9099.9|9102.4|9097.4|9105.7|9100.7|9101.7|9096.7|96
1614779400000|2021-03-03 13:50:00|9102.2|9097.2|9098.6|9093.6|9102.7|9097.7|9098.2|9093.2|85
1614779700000|2021-03-03 13:55:00|9098.2|9093.2|9098.9|9093.9|9100.7|9095.7|9097.7|9092.7|132
1614780000000|2021-03-03 14:00:00|9098.6|9093.6|9098.7|9093.7|9102.2|9097.2|9098.2|9093.2|168
1614780300000|2021-03-03 14:05:00|9098.9|9093.9|9101.1|9096.1|9102.9|9097.9|9098.7|9093.7|84
1614780600000|2021-03-03 14:10:00|9100.7|9095.7|9104.7|9099.7|9105.7|9100.7|9098.9|9093.9|92
1614780900000|2021-03-03 14:15:00|9104.9|9099.9|9104.2|9099.2|9105.9|9100.9|9102.7|9097.7|150
1614781200000|2021-03-03 14:20:00|9104.1|9099.1|9102.4|9097.4|9108.7|9103.7|9100.7|9095.7|155
1614781500000|2021-03-03 14:25:00|9102.5|9097.5|9101|9096|9102.7|9097.7|9100.4|9095.4|175
1614781800000|2021-03-03 14:30:00|9101.2|9096.2|9101.2|9096.2|9102.2|9097.2|9096.2|9091.2|223
1614782100000|2021-03-03 14:35:00|9101.7|9096.7|9100.7|9095.7|9101.7|9096.7|9098.2|9093.2|122
1614782400000|2021-03-03 14:40:00|9101.2|9096.2|9102.7|9097.7|9103.7|9098.7|9099.2|9094.2|87
1614782700000|2021-03-03 14:45:00|9102.2|9097.2|9102.2|9097.2|9104.9|9099.9|9100.9|9095.9|211
1614783000000|2021-03-03 14:50:00|9102.1|9097.1|9101.4|9096.4|9102.2|9097.2|9098.2|9093.2|92
1614783300000|2021-03-03 14:55:00|9101.2|9096.2|9100.1|9095.1|9103.2|9098.2|9098.8|9093.8|38
1614783600000|2021-03-03 15:00:00|9100.3|9095.3|9100.4|9095.4|9103|9098|9095.7|9090.7|295
1614783900000|2021-03-03 15:05:00|9100.2|9095.2|9098.4|9093.4|9102.7|9097.7|9096.7|9091.7|127
1614784200000|2021-03-03 15:10:00|9098.7|9093.7|9104.2|9099.2|9104.7|9099.7|9098.7|9093.7|146
1614784500000|2021-03-03 15:15:00|9103.5|9098.5|9105.9|9100.9|9108.7|9103.7|9103.4|9098.4|179
1614784800000|2021-03-03 15:20:00|9105.7|9100.7|9104.2|9099.2|9107.4|9102.4|9103.2|9098.2|166
1614785100000|2021-03-03 15:25:00|9104.4|9099.4|9105.9|9100.9|9106.2|9101.2|9102.7|9097.7|104
1614785400000|2021-03-03 15:30:00|9106.7|9101.7|9100.9|9095.9|9107.9|9102.9|9100.7|9095.7|194
1614785700000|2021-03-03 15:35:00|9100.7|9095.7|9100.2|9095.2|9102.4|9097.4|9099.7|9094.7|125
1614786000000|2021-03-03 15:40:00|9100.4|9095.4|9104.7|9099.7|9104.7|9099.7|9099.7|9094.7|129
1614786300000|2021-03-03 15:45:00|9104.9|9099.9|9099.1|9094.1|9104.9|9099.9|9097.9|9092.9|183
1614786600000|2021-03-03 15:50:00|9098.9|9093.9|9096.1|9091.1|9100.7|9095.7|9095.7|9090.7|112
1614786900000|2021-03-03 15:55:00|9096.2|9091.2|9089.9|9084.9|9096.6|9091.6|9088.7|9083.7|405
1614787200000|2021-03-03 16:00:00|9090.2|9085.2|9088.7|9083.7|9090.4|9085.4|9085.2|9080.2|259
1614787500000|2021-03-03 16:05:00|9088.4|9083.4|9086.2|9081.2|9088.7|9083.7|9085.2|9080.2|353
1614787800000|2021-03-03 16:10:00|9085.9|9080.9|9086.2|9081.2|9088.2|9083.2|9084.2|9079.2|170
1614788100000|2021-03-03 16:15:00|9086.7|9081.7|9088.4|9083.4|9089.7|9084.7|9086.2|9081.2|131
1614788400000|2021-03-03 16:20:00|9088.1|9083.1|9084.9|9079.9|9088.4|9083.4|9084.9|9079.9|172
1614788700000|2021-03-03 16:25:00|9085.2|9080.2|9083.9|9078.9|9085.2|9080.2|9083.2|9078.2|150
1614789000000|2021-03-03 16:30:00|9084.2|9079.2|9084.2|9079.2|9085.2|9080.2|9083.9|9078.9|114
1614789300000|2021-03-03 16:35:00|9084.1|9079.1|9085.2|9080.2|9085.2|9080.2|9082.7|9077.7|64
1614789600000|2021-03-03 16:40:00|9085.4|9080.4|9086.7|9081.7|9087.7|9082.7|9085.1|9080.1|109
1614789900000|2021-03-03 16:45:00|9086.2|9081.2|9087.2|9082.2|9087.7|9082.7|9085.7|9080.7|46
1614790200000|2021-03-03 16:50:00|9087.1|9082.1|9087.2|9082.2|9088.7|9083.7|9086.7|9081.7|66
1614790500000|2021-03-03 16:55:00|9087.6|9082.6|9087.7|9082.7|9088.2|9083.2|9085.4|9080.4|44
1614790800000|2021-03-03 17:00:00|9087.9|9082.9|9089.1|9084.1|9090.6|9085.6|9087.9|9082.9|123
1614791100000|2021-03-03 17:05:00|9089.2|9084.2|9089.7|9084.7|9090.2|9085.2|9088.7|9083.7|70
1614791400000|2021-03-03 17:10:00|9090.2|9085.2|9091.2|9086.2|9092.7|9087.7|9089.7|9084.7|60
1614791700000|2021-03-03 17:15:00|9091.7|9086.7|9092.2|9087.2|9094.2|9089.2|9090.7|9085.7|482
1614792000000|2021-03-03 17:20:00|9092.7|9087.7|9091.2|9086.2|9092.7|9087.7|9090.7|9085.7|39
1614792300000|2021-03-03 17:25:00|9091.7|9086.7|9093.7|9088.7|9094.7|9089.7|9091.7|9086.7|35
1614792600000|2021-03-03 17:30:00|9094.2|9089.2|9094.7|9089.7|9095.2|9090.2|9093.2|9088.2|81
1614792900000|2021-03-03 17:35:00|9094.9|9089.9|9093.2|9088.2|9095.2|9090.2|9092.2|9087.2|58
1614793200000|2021-03-03 17:40:00|9093.4|9088.4|9093.2|9088.2|9093.4|9088.4|9091.7|9086.7|29
1614793500000|2021-03-03 17:45:00|9093.4|9088.4|9090.4|9085.4|9093.4|9088.4|9089.7|9084.7|39
1614793800000|2021-03-03 17:50:00|9090.7|9085.7|9094.2|9089.2|9094.7|9089.7|9090.7|9085.7|39
1614794100000|2021-03-03 17:55:00|9094.1|9089.1|9092.2|9087.2|9094.2|9089.2|9092.2|9087.2|55
1614794400000|2021-03-03 18:00:00|9092.7|9087.7|9092.7|9087.7|9093.2|9088.2|9091.7|9086.7|55
1614794700000|2021-03-03 18:05:00|9092.9|9087.9|9091.2|9086.2|9092.9|9087.9|9090.2|9085.2|48
1614795000000|2021-03-03 18:10:00|9090.7|9085.7|9091.2|9086.2|9091.7|9086.7|9089.5|9084.5|14
1614795300000|2021-03-03 18:15:00|9091.7|9086.7|9088.2|9083.2|9091.7|9086.7|9088.2|9083.2|30
1614795600000|2021-03-03 18:20:00|9087.7|9082.7|9087.2|9082.2|9088.2|9083.2|9086.7|9081.7|86
1614795900000|2021-03-03 18:25:00|9086.7|9081.7|9087.2|9082.2|9088.2|9083.2|9086.2|9081.2|103
1614796200000|2021-03-03 18:30:00|9087.7|9082.7|9087.7|9082.7|9089.2|9084.2|9087.2|9082.2|172
1614796500000|2021-03-03 18:35:00|9087.2|9082.2|9087.7|9082.7|9087.7|9082.7|9086.2|9081.2|36
1614796800000|2021-03-03 18:40:00|9087.9|9082.9|9089.7|9084.7|9089.7|9084.7|9086.7|9081.7|422
1614797100000|2021-03-03 18:45:00|9089|9084|9090.2|9085.2|9090.7|9085.7|9088.5|9083.5|259
1614797400000|2021-03-03 18:50:00|9089.7|9084.7|9090.7|9085.7|9090.7|9085.7|9089.4|9084.4|35
1614797700000|2021-03-03 18:55:00|9091.2|9086.2|9091.2|9086.2|9091.9|9086.9|9091.2|9086.2|30
1614798000000|2021-03-03 19:00:00|9090.7|9085.7|9092.4|9087.4|9092.7|9087.7|9090.7|9085.7|63
1614798300000|2021-03-03 19:05:00|9092.2|9087.2|9094.4|9089.4|9094.7|9089.7|9091.9|9086.9|39
1614798600000|2021-03-03 19:10:00|9093.9|9088.9|9094.9|9089.9|9095.7|9090.7|9093.9|9088.9|162
1614798900000|2021-03-03 19:15:00|9094.7|9089.7|9096.9|9091.9|9097.7|9092.7|9094.7|9089.7|92
1614799200000|2021-03-03 19:20:00|9096.7|9091.7|9095.9|9090.9|9097.2|9092.2|9095.7|9090.7|41
1614799500000|2021-03-03 19:25:00|9096.2|9091.2|9096.7|9091.7|9097.2|9092.2|9095.9|9090.9|45
1614799800000|2021-03-03 19:30:00|9096.9|9091.9|9098.4|9093.4|9098.4|9093.4|9096.4|9091.4|44
1614800100000|2021-03-03 19:35:00|9098.2|9093.2|9094.9|9089.9|9098.2|9093.2|9094.2|9089.2|72
1614800400000|2021-03-03 19:40:00|9095.2|9090.2|9093.9|9088.9|9095.2|9090.2|9092.9|9087.9|608
1614800700000|2021-03-03 19:45:00|9094.4|9089.4|9095.4|9090.4|9096.2|9091.2|9094.4|9089.4|161
1614801000000|2021-03-03 19:50:00|9094.9|9089.9|9092.4|9087.4|9095.4|9090.4|9092.4|9087.4|75
1614801300000|2021-03-03 19:55:00|9092.7|9087.7|9096.7|9091.7|9096.9|9091.9|9092.2|9087.2|181
1614801600000|2021-03-03 20:00:00|9096.9|9091.9|9093.4|9088.4|9097.2|9092.2|9093.4|9088.4|72
1614801900000|2021-03-03 20:05:00|9093.2|9088.2|9093.2|9088.2|9094.2|9089.2|9091.9|9086.9|35
1614802200000|2021-03-03 20:10:00|9092.9|9087.9|9091.9|9086.9|9093.4|9088.4|9091.7|9086.7|25
1614802500000|2021-03-03 20:15:00|9092.2|9087.2|9093.9|9088.9|9094.4|9089.4|9092.2|9087.2|30
1614802800000|2021-03-03 20:20:00|9094.2|9089.2|9094.2|9089.2|9094.2|9089.2|9093.2|9088.2|9
1614803100000|2021-03-03 20:25:00|9093.9|9088.9|9094.9|9089.9|9095.9|9090.9|9093.9|9088.9|68
1614803400000|2021-03-03 20:30:00|9094.7|9089.7|9094.7|9089.7|9095.4|9090.4|9094.2|9089.2|29
1614803700000|2021-03-03 20:35:00|9094.9|9089.9|9095.7|9090.7|9095.7|9090.7|9093.7|9088.7|27
1614804000000|2021-03-03 20:40:00|9096.2|9091.2|9095.2|9090.2|9096.2|9091.2|9095.2|9090.2|18
1614804300000|2021-03-03 20:45:00|9095.1|9090.1|9095.7|9090.7|9095.7|9090.7|9093.7|9088.7|45
1614804600000|2021-03-03 20:50:00|9095.9|9090.9|9097.2|9092.2|9097.2|9092.2|9095.7|9090.7|60
1614804900000|2021-03-03 20:55:00|9097.7|9092.7|9099.7|9094.7|9100|9095|9097.7|9092.7|88
1614805200000|2021-03-03 21:00:00|9099.9|9094.9|9098.2|9093.2|9099.9|9094.9|9097.2|9092.2|136
1614805500000|2021-03-03 21:05:00|9097.7|9092.7|9098.2|9093.2|9098.2|9093.2|9097.2|9092.2|22
1614805800000|2021-03-03 21:10:00|9098|9093|9097.5|9092.5|9098.5|9093.5|9097.4|9092.4|22
1614806100000|2021-03-03 21:15:00|9098|9093|9097.2|9092.2|9098.2|9093.2|9097.2|9092.2|25
1614806400000|2021-03-03 21:20:00|9097|9092|9098.2|9093.2|9098.7|9093.7|9097|9092|8
1614806700000|2021-03-03 21:25:00|9098|9093|9099.5|9094.5|9099.7|9094.7|9097.7|9092.7|17
1614807000000|2021-03-03 21:30:00|9099.4|9094.4|9099.7|9094.7|9100|9095|9099.2|9094.2|120
1614807300000|2021-03-03 21:35:00|9099.4|9094.4|9100.2|9095.2|9100.2|9095.2|9099.3|9094.3|59
1614807600000|2021-03-03 21:40:00|9099.7|9094.7|9100.2|9095.2|9100.2|9095.2|9099.7|9094.7|8
1614807900000|2021-03-03 21:45:00|9100.7|9095.7|9100.9|9095.9|9101.2|9096.2|9100.4|9095.4|21
1614808200000|2021-03-03 21:50:00|9100.7|9095.7|9100.7|9095.7|9100.7|9095.7|9100.2|9095.2|38
1614808500000|2021-03-03 21:55:00|9100.9|9095.9|9100.2|9095.2|9102|9097|9100.2|9095.2|63
1614819600000|2021-03-04 01:00:00|9102.4|9097.4|9106.7|9101.7|9107|9102|9101.4|9096.4|123
1614819900000|2021-03-04 01:05:00|9106.8|9101.8|9107.7|9102.7|9108.5|9103.5|9106.2|9101.2|56
1614820200000|2021-03-04 01:10:00|9108|9103|9107.7|9102.7|9108.2|9103.2|9106.4|9101.4|59
1614820500000|2021-03-04 01:15:00|9107.8|9102.8|9107.2|9102.2|9108.2|9103.2|9107.2|9102.2|69
1614820800000|2021-03-04 01:20:00|9107.4|9102.4|9110.7|9105.7|9110.7|9105.7|9106.7|9101.7|37
1614821100000|2021-03-04 01:25:00|9111.2|9106.2|9110.7|9105.7|9111.2|9106.2|9109.7|9104.7|44
1614821400000|2021-03-04 01:30:00|9110.6|9105.6|9107.9|9102.9|9110.7|9105.7|9107.9|9102.9|60
1614821700000|2021-03-04 01:35:00|9107.7|9102.7|9106.6|9101.6|9108.2|9103.2|9106.6|9101.6|26
1614822000000|2021-03-04 01:40:00|9106.7|9101.7|9106.7|9101.7|9106.9|9101.9|9105.6|9100.6|16
1614822300000|2021-03-04 01:45:00|9106.9|9101.9|9104.4|9099.4|9106.9|9101.9|9104.4|9099.4|9
1614822600000|2021-03-04 01:50:00|9104.7|9099.7|9103.7|9098.7|9105.7|9100.7|9103.6|9098.6|104
1614822900000|2021-03-04 01:55:00|9103.9|9098.9|9102.1|9097.1|9104.7|9099.7|9101.9|9096.9|30
1614823200000|2021-03-04 02:00:00|9102.2|9097.2|9104.6|9099.6|9104.7|9099.7|9102.1|9097.1|20
1614823500000|2021-03-04 02:05:00|9104.4|9099.4|9102.2|9097.2|9104.4|9099.4|9100.7|9095.7|81
1614823800000|2021-03-04 02:10:00|9102.7|9097.7|9103.2|9098.2|9103.4|9098.4|9102.7|9097.7|8
1614824100000|2021-03-04 02:15:00|9103.4|9098.4|9104.4|9099.4|9104.7|9099.7|9102.9|9097.9|14
1614824400000|2021-03-04 02:20:00|9104.7|9099.7|9106.9|9101.9|9106.9|9101.9|9103.4|9098.4|27
1614824700000|2021-03-04 02:25:00|9107.2|9102.2|9106.9|9101.9|9107.2|9102.2|9105.9|9100.9|29
1614825000000|2021-03-04 02:30:00|9106.6|9101.6|9107.9|9102.9|9108.2|9103.2|9106.6|9101.6|33
1614825300000|2021-03-04 02:35:00|9107.6|9102.6|9109.2|9104.2|9111.2|9106.2|9107.1|9102.1|443
1614825600000|2021-03-04 02:40:00|9109.4|9104.4|9108.1|9103.1|9109.4|9104.4|9107.1|9102.1|16
1614825900000|2021-03-04 02:45:00|9107.9|9102.9|9107.1|9102.1|9108.2|9103.2|9107.1|9102.1|18
1614826200000|2021-03-04 02:50:00|9107.2|9102.2|9107.6|9102.6|9109.2|9104.2|9107.2|9102.2|23
1614826500000|2021-03-04 02:55:00|9107.7|9102.7|9107.1|9102.1|9108.1|9103.1|9105.6|9100.6|23
1614826800000|2021-03-04 03:00:00|9106.9|9101.9|9107.6|9102.6|9108.1|9103.1|9106.4|9101.4|24
1614827100000|2021-03-04 03:05:00|9107.7|9102.7|9107.4|9102.4|9107.9|9102.9|9107.4|9102.4|10
1614827400000|2021-03-04 03:10:00|9107.7|9102.7|9106.7|9101.7|9107.9|9102.9|9106.1|9101.1|16
1614827700000|2021-03-04 03:15:00|9106.9|9101.9|9107.4|9102.4|9107.4|9102.4|9106.6|9101.6|17
1614828000000|2021-03-04 03:20:00|9107.7|9102.7|9107.1|9102.1|9107.9|9102.9|9106.9|9101.9|26
1614828300000|2021-03-04 03:25:00|9106.9|9101.9|9106.6|9101.6|9107.7|9102.7|9106.2|9101.2|23
1614828600000|2021-03-04 03:30:00|9106.2|9101.2|9107.2|9102.2|9107.2|9102.2|9106.2|9101.2|28
1614828900000|2021-03-04 03:35:00|9107.1|9102.1|9108.4|9103.4|9108.7|9103.7|9107.1|9102.1|42
1614829200000|2021-03-04 03:40:00|9108.7|9103.7|9109.1|9104.1|9109.9|9104.9|9107.9|9102.9|26
1614829500000|2021-03-04 03:45:00|9109.2|9104.2|9109.4|9104.4|9109.7|9104.7|9108.6|9103.6|17
1614829800000|2021-03-04 03:50:00|9109.2|9104.2|9107.6|9102.6|9109.4|9104.4|9107.4|9102.4|10
1614830100000|2021-03-04 03:55:00|9107.4|9102.4|9109.7|9104.7|9109.7|9104.7|9107.4|9102.4|16
1614830400000|2021-03-04 04:00:00|9109.9|9104.9|9109.2|9104.2|9109.9|9104.9|9108.1|9103.1|55
1614830700000|2021-03-04 04:05:00|9109.1|9104.1|9110.1|9105.1|9111.4|9106.4|9109.1|9104.1|48
1614831000000|2021-03-04 04:10:00|9109.9|9104.9|9110.7|9105.7|9111.2|9106.2|9109.2|9104.2|16
1614831300000|2021-03-04 04:15:00|9110.9|9105.9|9111.4|9106.4|9111.4|9106.4|9110.1|9105.1|13
1614831600000|2021-03-04 04:20:00|9111.7|9106.7|9110.7|9105.7|9112.4|9107.4|9110.4|9105.4|78
1614831900000|2021-03-04 04:25:00|9110.9|9105.9|9109.2|9104.2|9110.9|9105.9|9108.6|9103.6|61
1614832200000|2021-03-04 04:30:00|9109.4|9104.4|9109.9|9104.9|9109.9|9104.9|9109.1|9104.1|26
1614832500000|2021-03-04 04:35:00|9109.7|9104.7|9107.7|9102.7|9110.2|9105.2|9107.6|9102.6|14
1614832800000|2021-03-04 04:40:00|9107.9|9102.9|9106.7|9101.7|9108.1|9103.1|9106.6|9101.6|3
1614833100000|2021-03-04 04:45:00|9106.6|9101.6|9107.1|9102.1|9107.4|9102.4|9106.1|9101.1|14
1614833400000|2021-03-04 04:50:00|9107.2|9102.2|9106.6|9101.6|9107.9|9102.9|9106.6|9101.6|14
1614833700000|2021-03-04 04:55:00|9106.1|9101.1|9105.1|9100.1|9106.2|9101.2|9105.1|9100.1|40
1614834000000|2021-03-04 05:00:00|9104.6|9099.6|9104.2|9099.2|9105.2|9100.2|9103.9|9098.9|39
1614834300000|2021-03-04 05:05:00|9104.1|9099.1|9104.4|9099.4|9104.9|9099.9|9103.6|9098.6|20
1614834600000|2021-03-04 05:10:00|9104.7|9099.7|9104.9|9099.9|9105.7|9100.7|9104.1|9099.1|24
1614834900000|2021-03-04 05:15:00|9104.7|9099.7|9103.4|9098.4|9104.9|9099.9|9102.6|9097.6|33
1614835200000|2021-03-04 05:20:00|9103.7|9098.7|9103.6|9098.6|9103.7|9098.7|9102.4|9097.4|6
1614835500000|2021-03-04 05:25:00|9103.7|9098.7|9103.9|9098.9|9104.4|9099.4|9103.6|9098.6|10
1614835800000|2021-03-04 05:30:00|9103.7|9098.7|9103.4|9098.4|9104.2|9099.2|9102.1|9097.1|20
1614836100000|2021-03-04 05:35:00|9103.3|9098.3|9101.2|9096.2|9103.6|9098.6|9100.9|9095.9|59
1614836400000|2021-03-04 05:40:00|9101.4|9096.4|9102.4|9097.4|9102.9|9097.9|9101.2|9096.2|64
1614836700000|2021-03-04 05:45:00|9102.2|9097.2|9101.7|9096.7|9102.7|9097.7|9101.6|9096.6|13
1614837000000|2021-03-04 05:50:00|9101.9|9096.9|9102.4|9097.4|9102.9|9097.9|9101.9|9096.9|19
1614837300000|2021-03-04 05:55:00|9102.7|9097.7|9104.1|9099.1|9104.2|9099.2|9102.7|9097.7|14
1614837600000|2021-03-04 06:00:00|9103.9|9098.9|9102.9|9097.9|9104.7|9099.7|9102.9|9097.9|24
1614837900000|2021-03-04 06:05:00|9102.8|9097.8|9101.2|9096.2|9103.7|9098.7|9101.2|9096.2|14
1614838200000|2021-03-04 06:10:00|9101.4|9096.4|9102.2|9097.2|9102.2|9097.2|9101.4|9096.4|14
1614838500000|2021-03-04 06:15:00|9102.4|9097.4|9103.4|9098.4|9103.4|9098.4|9102.2|9097.2|16
1614838800000|2021-03-04 06:20:00|9103.2|9098.2|9103.4|9098.4|9103.4|9098.4|9101.9|9096.9|17
1614839100000|2021-03-04 06:25:00|9103.2|9098.2|9101.9|9096.9|9103.4|9098.4|9101.7|9096.7|8
1614839400000|2021-03-04 06:30:00|9102.4|9097.4|9103.4|9098.4|9103.9|9098.9|9101.7|9096.7|20
1614839700000|2021-03-04 06:35:00|9103.7|9098.7|9103.7|9098.7|9104|9099|9103.4|9098.4|19
1614840000000|2021-03-04 06:40:00|9103.4|9098.4|9104.9|9099.9|9105.2|9100.2|9103.2|9098.2|16
1614840300000|2021-03-04 06:45:00|9104.7|9099.7|9103.9|9098.9|9105.4|9100.4|9103.6|9098.6|19
1614840600000|2021-03-04 06:50:00|9104.2|9099.2|9101.9|9096.9|9104.4|9099.4|9101.9|9096.9|16
1614840900000|2021-03-04 06:55:00|9102.2|9097.2|9101.1|9096.1|9102.2|9097.2|9100.6|9095.6|32
1614841200000|2021-03-04 07:00:00|9100.9|9095.9|9102.6|9097.6|9102.7|9097.7|9099.6|9094.6|72
1614841500000|2021-03-04 07:05:00|9102.7|9097.7|9102.1|9097.1|9105.4|9100.4|9101.6|9096.6|86
1614841800000|2021-03-04 07:10:00|9101.6|9096.6|9103.6|9098.6|9104.2|9099.2|9101.6|9096.6|98
1614842100000|2021-03-04 07:15:00|9103.7|9098.7|9105.1|9100.1|9105.4|9100.4|9102.6|9097.6|32
1614842400000|2021-03-04 07:20:00|9104.6|9099.6|9105.1|9100.1|9105.6|9100.6|9104.1|9099.1|25
1614842700000|2021-03-04 07:25:00|9104.6|9099.6|9104.6|9099.6|9105.6|9100.6|9103.6|9098.6|35
1614843000000|2021-03-04 07:30:00|9104.4|9099.4|9102.7|9097.7|9105.2|9100.2|9102.1|9097.1|157
1614843300000|2021-03-04 07:35:00|9102.6|9097.6|9102.4|9097.4|9102.7|9097.7|9100.6|9095.6|38
1614843600000|2021-03-04 07:40:00|9102.2|9097.2|9103.1|9098.1|9104.1|9099.1|9102.2|9097.2|17
1614843900000|2021-03-04 07:45:00|9103.2|9098.2|9105.1|9100.1|9105.4|9100.4|9102.1|9097.1|20
1614844200000|2021-03-04 07:50:00|9104.7|9099.7|9105.6|9100.6|9106.1|9101.1|9104.1|9099.1|33
1614844500000|2021-03-04 07:55:00|9105.7|9100.7|9106.4|9101.4|9107.2|9102.2|9105.1|9100.1|51
1614844800000|2021-03-04 08:00:00|9106.7|9101.7|9107.9|9102.9|9108.7|9103.7|9103.1|9098.1|127
1614845100000|2021-03-04 08:05:00|9108.1|9103.1|9109.6|9104.6|9110.2|9105.2|9105.6|9100.6|81
1614845400000|2021-03-04 08:10:00|9109.7|9104.7|9108.6|9103.6|9109.7|9104.7|9106.1|9101.1|57
1614845700000|2021-03-04 08:15:00|9108.4|9103.4|9109.1|9104.1|9111.1|9106.1|9107.9|9102.9|84
1614846000000|2021-03-04 08:20:00|9109.2|9104.2|9111.2|9106.2|9111.2|9106.2|9105.6|9100.6|66
1614846300000|2021-03-04 08:25:00|9111.4|9106.4|9112.7|9107.7|9114.2|9109.2|9111.2|9106.2|102
1614846600000|2021-03-04 08:30:00|9112.4|9107.4|9110.7|9105.7|9112.9|9107.9|9109.9|9104.9|108
1614846900000|2021-03-04 08:35:00|9110.9|9105.9|9114.1|9109.1|9116.2|9111.2|9110.7|9105.7|182
1614847200000|2021-03-04 08:40:00|9113.9|9108.9|9116.6|9111.6|9117.4|9112.4|9113.6|9108.6|190
1614847500000|2021-03-04 08:45:00|9116.7|9111.7|9118.9|9113.9|9119.2|9114.2|9115.1|9110.1|153
1614847800000|2021-03-04 08:50:00|9119.2|9114.2|9117.4|9112.4|9120.1|9115.1|9116.9|9111.9|146
1614848100000|2021-03-04 08:55:00|9117.2|9112.2|9116.6|9111.6|9117.7|9112.7|9114.4|9109.4|203
1614848400000|2021-03-04 09:00:00|9116.2|9111.2|9117.7|9112.7|9117.7|9112.7|9115.6|9110.6|101
1614848700000|2021-03-04 09:05:00|9117.6|9112.6|9118.9|9113.9|9119.4|9114.4|9116.1|9111.1|64
1614849000000|2021-03-04 09:10:00|9118.7|9113.7|9119.7|9114.7|9120.7|9115.7|9117.9|9112.9|79
1614849300000|2021-03-04 09:15:00|9120.1|9115.1|9120.7|9115.7|9120.7|9115.7|9117.2|9112.2|181
1614849600000|2021-03-04 09:20:00|9120.6|9115.6|9122.2|9117.2|9125.2|9120.2|9120.6|9115.6|190
1614849900000|2021-03-04 09:25:00|9122.6|9117.6|9121.7|9116.7|9122.6|9117.6|9119.7|9114.7|35
1614850200000|2021-03-04 09:30:00|9121.6|9116.6|9121.7|9116.7|9123.2|9118.2|9120.2|9115.2|156
1614850500000|2021-03-04 09:35:00|9121.6|9116.6|9118.9|9113.9|9122.2|9117.2|9118.6|9113.6|28
1614850800000|2021-03-04 09:40:00|9119.2|9114.2|9123.2|9118.2|9123.2|9118.2|9119.2|9114.2|88
1614851100000|2021-03-04 09:45:00|9123.6|9118.6|9122.6|9117.6|9124.2|9119.2|9122.6|9117.6|63
1614851400000|2021-03-04 09:50:00|9122.7|9117.7|9123.6|9118.6|9124.2|9119.2|9121.4|9116.4|179
1614851700000|2021-03-04 09:55:00|9123.7|9118.7|9123.1|9118.1|9125.1|9120.1|9121.9|9116.9|43
1614852000000|2021-03-04 10:00:00|9122.7|9117.7|9121.1|9116.1|9123.2|9118.2|9120.6|9115.6|77
1614852300000|2021-03-04 10:05:00|9121.2|9116.2|9123.1|9118.1|9123.7|9118.7|9121.2|9116.2|60
1614852600000|2021-03-04 10:10:00|9122.7|9117.7|9123.7|9118.7|9123.9|9118.9|9121.4|9116.4|63
1614852900000|2021-03-04 10:15:00|9123.6|9118.6|9123.9|9118.9|9124.2|9119.2|9122.9|9117.9|53
1614853200000|2021-03-04 10:20:00|9123.6|9118.6|9119.6|9114.6|9123.7|9118.7|9118.6|9113.6|177
1614853500000|2021-03-04 10:25:00|9119.2|9114.2|9117.9|9112.9|9121.2|9116.2|9117.9|9112.9|91
1614853800000|2021-03-04 10:30:00|9118.2|9113.2|9117.1|9112.1|9118.7|9113.7|9116.4|9111.4|163
1614854100000|2021-03-04 10:35:00|9116.9|9111.9|9118.6|9113.6|9120.1|9115.1|9116.9|9111.9|23
1614854400000|2021-03-04 10:40:00|9118.4|9113.4|9117.4|9112.4|9120.1|9115.1|9116.9|9111.9|90
1614854700000|2021-03-04 10:45:00|9117.6|9112.6|9116.6|9111.6|9117.9|9112.9|9115.9|9110.9|20
1614855000000|2021-03-04 10:50:00|9116.4|9111.4|9115.6|9110.6|9117.1|9112.1|9114.9|9109.9|42
1614855300000|2021-03-04 10:55:00|9116.1|9111.1|9113.1|9108.1|9117.1|9112.1|9112.9|9107.9|136
1614855600000|2021-03-04 11:00:00|9112.9|9107.9|9115.1|9110.1|9115.4|9110.4|9112.6|9107.6|77
1614855900000|2021-03-04 11:05:00|9115.2|9110.2|9115.6|9110.6|9117.2|9112.2|9115.2|9110.2|112
1614856200000|2021-03-04 11:10:00|9115.7|9110.7|9118.9|9113.9|9120.1|9115.1|9115.7|9110.7|37
1614856500000|2021-03-04 11:15:00|9119.1|9114.1|9118.6|9113.6|9121.4|9116.4|9118.2|9113.2|62
1614856800000|2021-03-04 11:20:00|9118.4|9113.4|9118.1|9113.1|9118.6|9113.6|9117.4|9112.4|26
1614857100000|2021-03-04 11:25:00|9117.9|9112.9|9118.1|9113.1|9118.6|9113.6|9116.4|9111.4|302
1614857400000|2021-03-04 11:30:00|9118.4|9113.4|9121.2|9116.2|9121.6|9116.6|9118.1|9113.1|157
1614857700000|2021-03-04 11:35:00|9121.4|9116.4|9117.4|9112.4|9121.4|9116.4|9117.1|9112.1|97
1614858000000|2021-03-04 11:40:00|9117.7|9112.7|9119.7|9114.7|9120.9|9115.9|9117.6|9112.6|47
1614858300000|2021-03-04 11:45:00|9119.6|9114.6|9118.2|9113.2|9120.2|9115.2|9118.1|9113.1|65
1614858600000|2021-03-04 11:50:00|9118.7|9113.7|9116.6|9111.6|9118.7|9113.7|9116.2|9111.2|52
1614858900000|2021-03-04 11:55:00|9116.7|9111.7|9120.6|9115.6|9120.7|9115.7|9116.2|9111.2|64
1614859200000|2021-03-04 12:00:00|9120.2|9115.2|9118.2|9113.2|9120.7|9115.7|9117.6|9112.6|87
1614859500000|2021-03-04 12:05:00|9118.6|9113.6|9118.7|9113.7|9120.2|9115.2|9118.6|9113.6|27
1614859800000|2021-03-04 12:10:00|9118.6|9113.6|9117.7|9112.7|9120.2|9115.2|9117.7|9112.7|53
1614860100000|2021-03-04 12:15:00|9117.6|9112.6|9116.7|9111.7|9118.2|9113.2|9116.4|9111.4|32
1614860400000|2021-03-04 12:20:00|9116.6|9111.6|9118.4|9113.4|9118.7|9113.7|9116.6|9111.6|75
1614860700000|2021-03-04 12:25:00|9118.1|9113.1|9120.1|9115.1|9120.4|9115.4|9117.9|9112.9|32
1614861000000|2021-03-04 12:30:00|9119.9|9114.9|9120.2|9115.2|9120.7|9115.7|9119.4|9114.4|72
1614861300000|2021-03-04 12:35:00|9120.4|9115.4|9120.2|9115.2|9120.9|9115.9|9119.6|9114.6|26
1614861600000|2021-03-04 12:40:00|9120.4|9115.4|9120.4|9115.4|9122.7|9117.7|9119.6|9114.6|74
1614861900000|2021-03-04 12:45:00|9120.1|9115.1|9121.2|9116.2|9121.2|9116.2|9119.6|9114.6|37
1614862200000|2021-03-04 12:50:00|9121.1|9116.1|9121.4|9116.4|9123.4|9118.4|9120.9|9115.9|65
1614862500000|2021-03-04 12:55:00|9121.1|9116.1|9120.4|9115.4|9123.1|9118.1|9120.1|9115.1|162
1614862800000|2021-03-04 13:00:00|9120.2|9115.2|9120.2|9115.2|9120.9|9115.9|9117.6|9112.6|86
1614863100000|2021-03-04 13:05:00|9120.4|9115.4|9120.6|9115.6|9120.7|9115.7|9118.7|9113.7|78
1614863400000|2021-03-04 13:10:00|9120.7|9115.7|9119.4|9114.4|9120.9|9115.9|9119.1|9114.1|38
1614863700000|2021-03-04 13:15:00|9119.2|9114.2|9119.1|9114.1|9119.9|9114.9|9118.6|9113.6|35
1614864000000|2021-03-04 13:20:00|9119.2|9114.2|9119.2|9114.2|9119.9|9114.9|9118.1|9113.1|58
1614864300000|2021-03-04 13:25:00|9119.4|9114.4|9119.2|9114.2|9119.9|9114.9|9118.4|9113.4|39
1614864600000|2021-03-04 13:30:00|9119.4|9114.4|9121.1|9116.1|9121.7|9116.7|9117.1|9112.1|134
1614864900000|2021-03-04 13:35:00|9121.2|9116.2|9118.7|9113.7|9121.4|9116.4|9118.7|9113.7|49
1614865200000|2021-03-04 13:40:00|9118.5|9113.5|9118.2|9113.2|9118.7|9113.7|9115.9|9110.9|144
1614865500000|2021-03-04 13:45:00|9118.5|9113.5|9120.2|9115.2|9122|9117|9118.5|9113.5|112
1614865800000|2021-03-04 13:50:00|9119.9|9114.9|9118.2|9113.2|9120.2|9115.2|9117.9|9112.9|77
1614866100000|2021-03-04 13:55:00|9118.1|9113.1|9117.2|9112.2|9118.7|9113.7|9116.6|9111.6|128
1614866400000|2021-03-04 14:00:00|9117.4|9112.4|9117.2|9112.2|9118.7|9113.7|9115.9|9110.9|103
1614866700000|2021-03-04 14:05:00|9117.4|9112.4|9117.6|9112.6|9117.7|9112.7|9115.1|9110.1|118
1614867000000|2021-03-04 14:10:00|9117.2|9112.2|9114.6|9109.6|9117.4|9112.4|9114.6|9109.6|133
1614867300000|2021-03-04 14:15:00|9114.4|9109.4|9115.9|9110.9|9117.2|9112.2|9113.9|9108.9|64
1614867600000|2021-03-04 14:20:00|9116.2|9111.2|9116.1|9111.1|9118.1|9113.1|9115.4|9110.4|64
1614867900000|2021-03-04 14:25:00|9115.9|9110.9|9118.1|9113.1|9118.2|9113.2|9115.7|9110.7|28
1614868200000|2021-03-04 14:30:00|9117.9|9112.9|9114.6|9109.6|9118.6|9113.6|9113.1|9108.1|93
1614868500000|2021-03-04 14:35:00|9114.4|9109.4|9113.2|9108.2|9114.6|9109.6|9112.6|9107.6|88
1614868800000|2021-03-04 14:40:00|9113.1|9108.1|9113.2|9108.2|9114.7|9109.7|9112.6|9107.6|92
1614869100000|2021-03-04 14:45:00|9113|9108|9116.7|9111.7|9116.7|9111.7|9112.7|9107.7|171
1614869400000|2021-03-04 14:50:00|9116.6|9111.6|9114.9|9109.9|9117.4|9112.4|9114.7|9109.7|84
1614869700000|2021-03-04 14:55:00|9115|9110|9115.9|9110.9|9117.7|9112.7|9114.4|9109.4|61
1614870000000|2021-03-04 15:00:00|9116|9111|9115.5|9110.5|9118|9113|9112.9|9107.9|99
1614870300000|2021-03-04 15:05:00|9115.2|9110.2|9119.3|9114.3|9120|9115|9114.7|9109.7|98
1614870600000|2021-03-04 15:10:00|9119.5|9114.5|9117.8|9112.8|9120.2|9115.2|9117.7|9112.7|100
1614870900000|2021-03-04 15:15:00|9117.7|9112.7|9124.2|9119.2|9125.9|9120.9|9117.7|9112.7|224
1614871200000|2021-03-04 15:20:00|9124.5|9119.5|9122.5|9117.5|9126|9121|9121.7|9116.7|204
1614871500000|2021-03-04 15:25:00|9122.7|9117.7|9120.8|9115.8|9124.2|9119.2|9120.2|9115.2|123
1614871800000|2021-03-04 15:30:00|9121|9116|9123.7|9118.7|9124.8|9119.8|9120.2|9115.2|249
1614872100000|2021-03-04 15:35:00|9123.5|9118.5|9119.5|9114.5|9123.5|9118.5|9118.3|9113.3|153
1614872400000|2021-03-04 15:40:00|9119.8|9114.8|9117.3|9112.3|9120.3|9115.3|9115.8|9110.8|110
1614872700000|2021-03-04 15:45:00|9117|9112|9117.8|9112.8|9118.3|9113.3|9115|9110|75
1614873000000|2021-03-04 15:50:00|9117.3|9112.3|9121|9116|9121.8|9116.8|9115.5|9110.5|91
1614873300000|2021-03-04 15:55:00|9120.8|9115.8|9113.7|9108.7|9121.3|9116.3|9110.5|9105.5|242
1614873600000|2021-03-04 16:00:00|9113.5|9108.5|9111.5|9106.5|9114.8|9109.8|9111.3|9106.3|290
1614873900000|2021-03-04 16:05:00|9111.3|9106.3|9111.5|9106.5|9114.8|9109.8|9110.2|9105.2|67
1614874200000|2021-03-04 16:10:00|9111.8|9106.8|9112.3|9107.3|9112.8|9107.8|9110.7|9105.7|27
1614874500000|2021-03-04 16:15:00|9112|9107|9110.8|9105.8|9112.7|9107.7|9108.8|9103.8|59
1614874800000|2021-03-04 16:20:00|9110.5|9105.5|9111.3|9106.3|9112.3|9107.3|9110.3|9105.3|38
1614875100000|2021-03-04 16:25:00|9111|9106|9108.3|9103.3|9112.5|9107.5|9108.2|9103.2|61
1614875400000|2021-03-04 16:30:00|9108.5|9103.5|9107.8|9102.8|9108.8|9103.8|9104.5|9099.5|267
1614875700000|2021-03-04 16:35:00|9108|9103|9107|9102|9108.5|9103.5|9106.8|9101.8|75
1614876000000|2021-03-04 16:40:00|9107.3|9102.3|9106.3|9101.3|9107.7|9102.7|9104|9099|114
1614876300000|2021-03-04 16:45:00|9106.2|9101.2|9105.3|9100.3|9106.3|9101.3|9104.5|9099.5|221
1614876600000|2021-03-04 16:50:00|9105.5|9100.5|9105.7|9100.7|9106.2|9101.2|9104|9099|52
1614876900000|2021-03-04 16:55:00|9105.5|9100.5|9109.5|9104.5|9109.5|9104.5|9105.5|9100.5|161
1614877200000|2021-03-04 17:00:00|9109.7|9104.7|9108|9103|9109.8|9104.8|9107.7|9102.7|82
1614877500000|2021-03-04 17:05:00|9107.8|9102.8|9107.2|9102.2|9109.8|9104.8|9107.2|9102.2|52
1614877800000|2021-03-04 17:10:00|9107.3|9102.3|9112.7|9107.7|9117.8|9112.8|9107.2|9102.2|240
1614878100000|2021-03-04 17:15:00|9112.5|9107.5|9113.7|9108.7|9114|9109|9104.7|9099.7|304
1614878400000|2021-03-04 17:20:00|9113.8|9108.8|9123.7|9118.7|9125.7|9120.7|9112.2|9107.2|786
1614878700000|2021-03-04 17:25:00|9123.9|9118.9|9129.7|9124.7|9134|9129|9123.2|9118.2|1003
1614879000000|2021-03-04 17:30:00|9129.5|9124.5|9135.7|9130.7|9136.5|9131.5|9128.9|9123.9|579
1614879300000|2021-03-04 17:35:00|9135.8|9130.8|9135.8|9130.8|9140.5|9135.5|9134.7|9129.7|662
1614879600000|2021-03-04 17:40:00|9136.2|9131.2|9137|9132|9137.5|9132.5|9130|9125|499
1614879900000|2021-03-04 17:45:00|9137.2|9132.2|9142.7|9137.7|9144.7|9139.7|9136.8|9131.8|735
1614880200000|2021-03-04 17:50:00|9142.6|9137.6|9144.9|9139.9|9146.7|9141.7|9139.2|9134.2|515
1614880500000|2021-03-04 17:55:00|9145.2|9140.2|9147.2|9142.2|9148.7|9143.7|9143.7|9138.7|394
1614880800000|2021-03-04 18:00:00|9147.6|9142.6|9145|9140|9149.7|9144.7|9142.2|9137.2|343
1614881100000|2021-03-04 18:05:00|9144.7|9139.7|9155|9150|9157|9152|9144.7|9139.7|813
1614881400000|2021-03-04 18:10:00|9155.2|9150.2|9154.7|9149.7|9157.5|9152.5|9152.2|9147.2|499
1614881700000|2021-03-04 18:15:00|9154.2|9149.2|9154.5|9149.5|9156.2|9151.2|9151.2|9146.2|225
1614882000000|2021-03-04 18:20:00|9154.7|9149.7|9155.2|9150.2|9161.3|9156.3|9154.5|9149.5|391
1614882300000|2021-03-04 18:25:00|9155.5|9150.5|9151.2|9146.2|9158|9153|9151.2|9146.2|167
1614882600000|2021-03-04 18:30:00|9151.5|9146.5|9156.2|9151.2|9159|9154|9151.2|9146.2|242
1614882900000|2021-03-04 18:35:00|9155.7|9150.7|9152|9147|9156|9151|9150.7|9145.7|217
1614883200000|2021-03-04 18:40:00|9152.5|9147.5|9157|9152|9157.2|9152.2|9152.5|9147.5|128
1614883500000|2021-03-04 18:45:00|9156.5|9151.5|9161.3|9156.3|9161.3|9156.3|9156.5|9151.5|223
1614883800000|2021-03-04 18:50:00|9161|9156|9163.5|9158.5|9165|9160|9160.5|9155.5|466
1614884100000|2021-03-04 18:55:00|9163.8|9158.8|9167|9162|9168.7|9163.7|9163.5|9158.5|244
1614884400000|2021-03-04 19:00:00|9166.7|9161.7|9164.2|9159.2|9167|9162|9162.9|9157.9|396
1614884700000|2021-03-04 19:05:00|9164|9159|9160.7|9155.7|9164.7|9159.7|9160.7|9155.7|208
1614885000000|2021-03-04 19:10:00|9161|9156|9161.2|9156.2|9162.2|9157.2|9158.2|9153.2|181
1614885300000|2021-03-04 19:15:00|9160.7|9155.7|9160.2|9155.2|9164.3|9159.3|9160.2|9155.2|84
1614885600000|2021-03-04 19:20:00|9160.3|9155.3|9158.7|9153.7|9161.2|9156.2|9158.2|9153.2|123
1614885900000|2021-03-04 19:25:00|9159|9154|9159.3|9154.3|9159.8|9154.8|9155.7|9150.7|65
1614886200000|2021-03-04 19:30:00|9159.2|9154.2|9159.7|9154.7|9161.7|9156.7|9158.2|9153.2|141
1614886500000|2021-03-04 19:35:00|9159.6|9154.6|9164.2|9159.2|9164.5|9159.5|9158.7|9153.7|82
1614886800000|2021-03-04 19:40:00|9163.7|9158.7|9159.5|9154.5|9164.5|9159.5|9159.2|9154.2|173
1614887100000|2021-03-04 19:45:00|9159.7|9154.7|9160.2|9155.2|9162.2|9157.2|9158.2|9153.2|131
1614887400000|2021-03-04 19:50:00|9159.7|9154.7|9159.2|9154.2|9161.7|9156.7|9158.2|9153.2|86
1614887700000|2021-03-04 19:55:00|9158.9|9153.9|9166.2|9161.2|9166.5|9161.5|9158.4|9153.4|241
1614888000000|2021-03-04 20:00:00|9165.8|9160.8|9165.7|9160.7|9168.2|9163.2|9164.2|9159.2|125
1614888300000|2021-03-04 20:05:00|9165.2|9160.2|9165.7|9160.7|9165.7|9160.7|9162.2|9157.2|102
1614888600000|2021-03-04 20:10:00|9166|9161|9165.4|9160.4|9168.2|9163.2|9164.9|9159.9|136
1614888900000|2021-03-04 20:15:00|9165.2|9160.2|9167.2|9162.2|9168.2|9163.2|9164.7|9159.7|145
1614889200000|2021-03-04 20:20:00|9167.7|9162.7|9169.2|9164.2|9169.7|9164.7|9167.2|9162.2|69
1614889500000|2021-03-04 20:25:00|9169.5|9164.5|9164.2|9159.2|9170.7|9165.7|9163.9|9158.9|49
1614889800000|2021-03-04 20:30:00|9164.7|9159.7|9163.7|9158.7|9166.2|9161.2|9162.9|9157.9|70
1614890100000|2021-03-04 20:35:00|9163.9|9158.9|9166.4|9161.4|9167.2|9162.2|9163.2|9158.2|31
1614890400000|2021-03-04 20:40:00|9166.2|9161.2|9163.5|9158.5|9167.2|9162.2|9163.2|9158.2|103
1614890700000|2021-03-04 20:45:00|9163.7|9158.7|9165.6|9160.6|9166.9|9161.9|9163.2|9158.2|117
1614891000000|2021-03-04 20:50:00|9165.4|9160.4|9166.1|9161.1|9166.2|9161.2|9163.9|9158.9|53
1614891300000|2021-03-04 20:55:00|9165.9|9160.9|9164.2|9159.2|9167.2|9162.2|9163.7|9158.7|180
1614891600000|2021-03-04 21:00:00|9163.9|9158.9|9164.9|9159.9|9165.2|9160.2|9161.9|9156.9|167
1614891900000|2021-03-04 21:05:00|9165.2|9160.2|9164.6|9159.6|9165.2|9160.2|9163.6|9158.6|105
1614892200000|2021-03-04 21:10:00|9164.7|9159.7|9164.1|9159.1|9164.7|9159.7|9162.6|9157.6|35
1614892500000|2021-03-04 21:15:00|9163.9|9158.9|9164.7|9159.7|9166.2|9161.2|9163.9|9158.9|6
1614892800000|2021-03-04 21:20:00|9165.2|9160.2|9164.6|9159.6|9165.2|9160.2|9164.2|9159.2|3
1614893100000|2021-03-04 21:25:00|9164.2|9159.2|9164.7|9159.7|9164.7|9159.7|9163.9|9158.9|9
1614893400000|2021-03-04 21:30:00|9164.6|9159.6|9163.2|9158.2|9164.7|9159.7|9162.2|9157.2|77
1614893700000|2021-03-04 21:35:00|9163.4|9158.4|9163.1|9158.1|9164.2|9159.2|9162.7|9157.7|127
1614894000000|2021-03-04 21:40:00|9163.2|9158.2|9163.1|9158.1|9164.1|9159.1|9163.1|9158.1|38
1614894300000|2021-03-04 21:45:00|9162.7|9157.7|9163.4|9158.4|9163.4|9158.4|9162.6|9157.6|93
1614894600000|2021-03-04 21:50:00|9163.2|9158.2|9163.9|9158.9|9164.2|9159.2|9163.2|9158.2|12
1614894900000|2021-03-04 21:55:00|9163.7|9158.7|9165.4|9156.4|9165.9|9159|9162.4|9156.2|33
1614906000000|2021-03-05 01:00:00|9166.4|9161.4|9171.2|9166.2|9173.6|9168.6|9166.4|9161.4|292
1614906300000|2021-03-05 01:05:00|9171.4|9166.4|9174.7|9169.7|9175.4|9170.4|9171.1|9166.1|142
1614906600000|2021-03-05 01:10:00|9174.9|9169.9|9174.4|9169.4|9175.6|9170.6|9174.4|9169.4|84
1614906900000|2021-03-05 01:15:00|9173.9|9168.9|9174.9|9169.9|9176.4|9171.4|9173.6|9168.6|91
1614907200000|2021-03-05 01:20:00|9175.1|9170.1|9173.6|9168.6|9176.2|9171.2|9173.4|9168.4|68
1614907500000|2021-03-05 01:25:00|9173.7|9168.7|9172.2|9167.2|9174.2|9169.2|9172|9167|47
1614907800000|2021-03-05 01:30:00|9172.3|9167.3|9173.2|9168.2|9174.2|9169.2|9172.3|9167.3|50
1614908100000|2021-03-05 01:35:00|9173.4|9168.4|9171.2|9166.2|9173.9|9168.9|9170.2|9165.2|72
1614908400000|2021-03-05 01:40:00|9171.1|9166.1|9169.6|9164.6|9171.4|9166.4|9169.4|9164.4|18
1614908700000|2021-03-05 01:45:00|9169.4|9164.4|9169.4|9164.4|9170.2|9165.2|9168.9|9163.9|57
1614909000000|2021-03-05 01:50:00|9169.1|9164.1|9169.6|9164.6|9169.9|9164.9|9168.9|9163.9|12
1614909300000|2021-03-05 01:55:00|9169.7|9164.7|9170.6|9165.6|9170.7|9165.7|9169.4|9164.4|15
1614909600000|2021-03-05 02:00:00|9170.4|9165.4|9171.7|9166.7|9171.7|9166.7|9169.9|9164.9|35
1614909900000|2021-03-05 02:05:00|9171.9|9166.9|9174.7|9169.7|9174.7|9169.7|9171.6|9166.6|47
1614910200000|2021-03-05 02:10:00|9174.6|9169.6|9175.2|9170.2|9177.2|9172.2|9174.6|9169.6|120
1614910500000|2021-03-05 02:15:00|9175.6|9170.6|9175.6|9170.6|9176.1|9171.1|9174.7|9169.7|69
1614910800000|2021-03-05 02:20:00|9175.4|9170.4|9174.1|9169.1|9175.6|9170.6|9173.6|9168.6|47
1614911100000|2021-03-05 02:25:00|9173.9|9168.9|9174.7|9169.7|9175.2|9170.2|9173.4|9168.4|24
1614911400000|2021-03-05 02:30:00|9174.9|9169.9|9173.7|9168.7|9175.7|9170.7|9173.7|9168.7|23
1614911700000|2021-03-05 02:35:00|9173.9|9168.9|9172.1|9167.1|9174.2|9169.2|9172.1|9167.1|55
1614912000000|2021-03-05 02:40:00|9172.2|9167.2|9172.6|9167.6|9173.1|9168.1|9172.1|9167.1|28
1614912300000|2021-03-05 02:45:00|9172.4|9167.4|9169.1|9164.1|9172.4|9167.4|9169.1|9164.1|17
1614912600000|2021-03-05 02:50:00|9168.9|9163.9|9167.4|9162.4|9169.6|9164.6|9167.2|9162.2|38
1614912900000|2021-03-05 02:55:00|9167.6|9162.6|9167.4|9162.4|9168.1|9163.1|9166.9|9161.9|21
1614913200000|2021-03-05 03:00:00|9167.6|9162.6|9166.9|9161.9|9168.4|9163.4|9166.6|9161.6|28
1614913500000|2021-03-05 03:05:00|9166.6|9161.6|9168.2|9163.2|9169.1|9164.1|9166.6|9161.6|38
1614913800000|2021-03-05 03:10:00|9168.4|9163.4|9166.9|9161.9|9169.6|9164.6|9166.6|9161.6|26
1614914100000|2021-03-05 03:15:00|9167.1|9162.1|9168.1|9163.1|9169.1|9164.1|9166.7|9161.7|45
1614914400000|2021-03-05 03:20:00|9167.7|9162.7|9167.6|9162.6|9168.2|9163.2|9167.2|9162.2|13
1614914700000|2021-03-05 03:25:00|9167.7|9162.7|9167.7|9162.7|9168.2|9163.2|9166.9|9161.9|25
1614915000000|2021-03-05 03:30:00|9167.9|9162.9|9165.9|9160.9|9168.4|9163.4|9165.9|9160.9|112
1614915300000|2021-03-05 03:35:00|9166.2|9161.2|9165.7|9160.7|9166.4|9161.4|9165.4|9160.4|20
1614915600000|2021-03-05 03:40:00|9165.9|9160.9|9166.2|9161.2|9167.2|9162.2|9165.7|9160.7|17
1614915900000|2021-03-05 03:45:00|9166.4|9161.4|9166.6|9161.6|9166.7|9161.7|9166.1|9161.1|44
1614916200000|2021-03-05 03:50:00|9166.1|9161.1|9165.9|9160.9|9166.4|9161.4|9165.4|9160.4|39
1614916500000|2021-03-05 03:55:00|9165.7|9160.7|9165.7|9160.7|9166.4|9161.4|9165.4|9160.4|24
1614916800000|2021-03-05 04:00:00|9165.9|9160.9|9168.7|9163.7|9168.7|9163.7|9165.6|9160.6|37
1614917100000|2021-03-05 04:05:00|9168.9|9163.9|9168.1|9163.1|9168.9|9163.9|9167.6|9162.6|20
1614917400000|2021-03-05 04:10:00|9167.9|9162.9|9168.9|9163.9|9168.9|9163.9|9167.9|9162.9|19
1614917700000|2021-03-05 04:15:00|9169.1|9164.1|9170.2|9165.2|9170.4|9165.4|9169.1|9164.1|29
1614918000000|2021-03-05 04:20:00|9170.4|9165.4|9169.9|9164.9|9170.7|9165.7|9169.2|9164.2|8
1614918300000|2021-03-05 04:25:00|9170.1|9165.1|9170.7|9165.7|9170.9|9165.9|9169.4|9164.4|18
1614918600000|2021-03-05 04:30:00|9170.6|9165.6|9172.2|9167.2|9172.4|9167.4|9170.4|9165.4|16
1614918900000|2021-03-05 04:35:00|9172.6|9167.6|9171.9|9166.9|9172.6|9167.6|9171.4|9166.4|3
1614919200000|2021-03-05 04:40:00|9172.1|9167.1|9172.2|9167.2|9172.9|9167.9|9172.1|9167.1|17
1614919500000|2021-03-05 04:45:00|9172.1|9167.1|9172|9167|9172.7|9167.7|9171.7|9166.7|52
1614919800000|2021-03-05 04:50:00|9171.9|9166.9|9172.7|9167.7|9173.1|9168.1|9171.4|9166.4|39
1614920100000|2021-03-05 04:55:00|9172.6|9167.6|9172.4|9167.4|9173.4|9168.4|9172.4|9167.4|23
1614920400000|2021-03-05 05:00:00|9172.7|9167.7|9171.6|9166.6|9172.7|9167.7|9171.4|9166.4|27
1614920700000|2021-03-05 05:05:00|9171.4|9166.4|9171.9|9166.9|9172.7|9167.7|9171.1|9166.1|17
1614921000000|2021-03-05 05:10:00|9171.7|9166.7|9172.4|9167.4|9172.6|9167.6|9171.7|9166.7|20
1614921300000|2021-03-05 05:15:00|9172.2|9167.2|9172.2|9167.2|9172.9|9167.9|9171.7|9166.7|17
1614921600000|2021-03-05 05:20:00|9172.4|9167.4|9171.1|9166.1|9172.4|9167.4|9171.1|9166.1|11
1614921900000|2021-03-05 05:25:00|9171.2|9166.2|9171.4|9166.4|9171.9|9166.9|9170.9|9165.9|13
1614922200000|2021-03-05 05:30:00|9171.6|9166.6|9170.1|9165.1|9171.9|9166.9|9169.4|9164.4|32
1614922500000|2021-03-05 05:35:00|9170.2|9165.2|9169.2|9164.2|9170.9|9165.9|9169.2|9164.2|17
1614922800000|2021-03-05 05:40:00|9169.4|9164.4|9170.7|9165.7|9170.9|9165.9|9169.2|9164.2|42
1614923100000|2021-03-05 05:45:00|9170.6|9165.6|9170.2|9165.2|9170.9|9165.9|9169.9|9164.9|169
1614923400000|2021-03-05 05:50:00|9170.4|9165.4|9170.2|9165.2|9171.4|9166.4|9170.1|9165.1|52
1614923700000|2021-03-05 05:55:00|9170.1|9165.1|9170.7|9165.7|9171.6|9166.6|9169.4|9164.4|75
1614924000000|2021-03-05 06:00:00|9170.6|9165.6|9172.2|9167.2|9172.2|9167.2|9170.2|9165.2|43
1614924300000|2021-03-05 06:05:00|9172.1|9167.1|9172.4|9167.4|9173.4|9168.4|9171.1|9166.1|37
1614924600000|2021-03-05 06:10:00|9171.9|9166.9|9173.1|9168.1|9173.4|9168.4|9171.4|9166.4|29
1614924900000|2021-03-05 06:15:00|9172.7|9167.7|9172.1|9167.1|9173.1|9168.1|9171.6|9166.6|49
1614925200000|2021-03-05 06:20:00|9172.2|9167.2|9172.9|9167.9|9172.9|9167.9|9171.9|9166.9|17
1614925500000|2021-03-05 06:25:00|9172.6|9167.6|9172.4|9167.4|9172.9|9167.9|9172.1|9167.1|24
1614925800000|2021-03-05 06:30:00|9172.6|9167.6|9173.4|9168.4|9173.6|9168.6|9172.6|9167.6|44
1614926100000|2021-03-05 06:35:00|9173.6|9168.6|9174.7|9169.7|9174.7|9169.7|9173.6|9168.6|60
1614926400000|2021-03-05 06:40:00|9174.9|9169.9|9174.2|9169.2|9175|9170|9173.4|9168.4|31
1614926700000|2021-03-05 06:45:00|9174.1|9169.1|9175.2|9170.2|9175.6|9170.6|9173.7|9168.7|16
1614927000000|2021-03-05 06:50:00|9175.4|9170.4|9174.7|9169.7|9175.7|9170.7|9174.2|9169.2|21
1614927300000|2021-03-05 06:55:00|9174.6|9169.6|9176.1|9171.1|9176.2|9171.2|9174.6|9169.6|45
1614927600000|2021-03-05 07:00:00|9176.2|9171.2|9177.7|9172.7|9179.2|9174.2|9175.4|9170.4|232
1614927900000|2021-03-05 07:05:00|9178.1|9173.1|9176.6|9171.6|9180.2|9175.2|9176.6|9171.6|74
1614928200000|2021-03-05 07:10:00|9176.4|9171.4|9174.2|9169.2|9177.6|9172.6|9174.2|9169.2|93
1614928500000|2021-03-05 07:15:00|9174.4|9169.4|9173.7|9168.7|9175.2|9170.2|9172.7|9167.7|73
1614928800000|2021-03-05 07:20:00|9173.9|9168.9|9177.6|9172.6|9178.4|9173.4|9173.9|9168.9|62
1614929100000|2021-03-05 07:25:00|9177.4|9172.4|9176.9|9171.9|9178.9|9173.9|9176.6|9171.6|62
1614929400000|2021-03-05 07:30:00|9176.7|9171.7|9178.2|9173.2|9178.7|9173.7|9174.7|9169.7|113
1614929700000|2021-03-05 07:35:00|9178.1|9173.1|9177.6|9172.6|9178.2|9173.2|9176.6|9171.6|51
1614930000000|2021-03-05 07:40:00|9177.7|9172.7|9175.2|9170.2|9178.7|9173.7|9175.1|9170.1|89
1614930300000|2021-03-05 07:45:00|9175.1|9170.1|9177.7|9172.7|9178.7|9173.7|9174.1|9169.1|56
1614930600000|2021-03-05 07:50:00|9177.6|9172.6|9176.6|9171.6|9178.2|9173.2|9176.6|9171.6|100
1614930900000|2021-03-05 07:55:00|9176.7|9171.7|9179.6|9174.6|9180.7|9175.7|9176.6|9171.6|45
1614931200000|2021-03-05 08:00:00|9179.7|9174.7|9184.7|9179.7|9185.4|9180.4|9178.6|9173.6|272
1614931500000|2021-03-05 08:05:00|9185.1|9180.1|9188.7|9183.7|9190.4|9185.4|9184.7|9179.7|247
1614931800000|2021-03-05 08:10:00|9188.9|9183.9|9190.9|9185.9|9190.9|9185.9|9185.9|9180.9|137
1614932100000|2021-03-05 08:15:00|9190.7|9185.7|9193.6|9188.6|9194.9|9189.9|9190.1|9185.1|405
1614932400000|2021-03-05 08:20:00|9193.4|9188.4|9194.1|9189.1|9196.4|9191.4|9193.1|9188.1|202
1614932700000|2021-03-05 08:25:00|9194.4|9189.4|9194.6|9189.6|9196.9|9191.9|9193.1|9188.1|144
1614933000000|2021-03-05 08:30:00|9194.4|9189.4|9193.6|9188.6|9194.9|9189.9|9190.6|9185.6|84
1614933300000|2021-03-05 08:35:00|9193.4|9188.4|9194.7|9189.7|9196.9|9191.9|9193.4|9188.4|86
1614933600000|2021-03-05 08:40:00|9194.6|9189.6|9196.2|9191.2|9197.2|9192.2|9193.4|9188.4|83
1614933900000|2021-03-05 08:45:00|9196.6|9191.6|9199.7|9194.7|9200.1|9195.1|9195.7|9190.7|174
1614934200000|2021-03-05 08:50:00|9200.1|9195.1|9203.7|9198.7|9204.1|9199.1|9198.6|9193.6|247
1614934500000|2021-03-05 08:55:00|9203.6|9198.6|9197.2|9192.2|9203.6|9198.6|9195.6|9190.6|234
1614934800000|2021-03-05 09:00:00|9197.4|9192.4|9192.6|9187.6|9197.7|9192.7|9191.4|9186.4|192
1614935100000|2021-03-05 09:05:00|9192.7|9187.7|9193.7|9188.7|9194.7|9189.7|9190.7|9185.7|107
1614935400000|2021-03-05 09:10:00|9193.6|9188.6|9198.2|9193.2|9199.9|9194.9|9193.6|9188.6|318
1614935700000|2021-03-05 09:15:00|9198.6|9193.6|9198.6|9193.6|9200.2|9195.2|9197.7|9192.7|330
1614936000000|2021-03-05 09:20:00|9198.4|9193.4|9197.6|9192.6|9199.2|9194.2|9196.1|9191.1|202
1614936300000|2021-03-05 09:25:00|9197.2|9192.2|9199.6|9194.6|9201.2|9196.2|9196.6|9191.6|95
1614936600000|2021-03-05 09:30:00|9199.2|9194.2|9200.7|9195.7|9202.9|9197.9|9199.2|9194.2|117
1614936900000|2021-03-05 09:35:00|9200.6|9195.6|9198.2|9193.2|9202.2|9197.2|9196.6|9191.6|117
1614937200000|2021-03-05 09:40:00|9198.7|9193.7|9199.7|9194.7|9201.2|9196.2|9198.1|9193.1|109
1614937500000|2021-03-05 09:45:00|9199.6|9194.6|9200.6|9195.6|9202.1|9197.1|9199.1|9194.1|99
1614937800000|2021-03-05 09:50:00|9200.7|9195.7|9198.7|9193.7|9201.2|9196.2|9198.2|9193.2|671
1614938100000|2021-03-05 09:55:00|9199.1|9194.1|9199.4|9194.4|9201.2|9196.2|9199.1|9194.1|59
1614938400000|2021-03-05 10:00:00|9199.6|9194.6|9197.6|9192.6|9200.1|9195.1|9197.6|9192.6|133
1614938700000|2021-03-05 10:05:00|9197.7|9192.7|9198.7|9193.7|9199.4|9194.4|9197.7|9192.7|106
1614939000000|2021-03-05 10:10:00|9198.6|9193.6|9197.2|9192.2|9199.7|9194.7|9197.1|9192.1|109
1614939300000|2021-03-05 10:15:00|9197.1|9192.1|9198.6|9193.6|9200.4|9195.4|9197.1|9192.1|47
1614939600000|2021-03-05 10:20:00|9198.2|9193.2|9197.1|9192.1|9198.4|9193.4|9196.7|9191.7|109
1614939900000|2021-03-05 10:25:00|9197.2|9192.2|9196.9|9191.9|9198.2|9193.2|9196.1|9191.1|111
1614940200000|2021-03-05 10:30:00|9197.2|9192.2|9198.7|9193.7|9199.7|9194.7|9196.2|9191.2|53
1614940500000|2021-03-05 10:35:00|9198.6|9193.6|9197.7|9192.7|9199.2|9194.2|9196.2|9191.2|70
1614940800000|2021-03-05 10:40:00|9198.1|9193.1|9194.6|9189.6|9199.7|9194.7|9194.1|9189.1|79
1614941100000|2021-03-05 10:45:00|9194.4|9189.4|9199.7|9194.7|9200.2|9195.2|9193.6|9188.6|49
1614941400000|2021-03-05 10:50:00|9200.2|9195.2|9199.4|9194.4|9202.4|9197.4|9199.4|9194.4|75
1614941700000|2021-03-05 10:55:00|9199.6|9194.6|9201.7|9196.7|9202.4|9197.4|9199.1|9194.1|161
1614942000000|2021-03-05 11:00:00|9202.1|9197.1|9199.2|9194.2|9202.2|9197.2|9198.6|9193.6|45
1614942300000|2021-03-05 11:05:00|9199.7|9194.7|9199.2|9194.2|9200.2|9195.2|9198.6|9193.6|68
1614942600000|2021-03-05 11:10:00|9199.6|9194.6|9203.1|9198.1|9203.2|9198.2|9198.2|9193.2|56
1614942900000|2021-03-05 11:15:00|9202.7|9197.7|9205.2|9200.2|9205.4|9200.4|9202.7|9197.7|86
1614943200000|2021-03-05 11:20:00|9205.4|9200.4|9202.7|9197.7|9206.2|9201.2|9202.1|9197.1|40
1614943500000|2021-03-05 11:25:00|9202.6|9197.6|9200.2|9195.2|9204.1|9199.1|9200.2|9195.2|46
1614943800000|2021-03-05 11:30:00|9200.1|9195.1|9194.6|9189.6|9203.6|9198.6|9194.6|9189.6|261
1614944100000|2021-03-05 11:35:00|9194.2|9189.2|9192.6|9187.6|9195.7|9190.7|9192.1|9187.1|169
1614944400000|2021-03-05 11:40:00|9192.7|9187.7|9197.7|9192.7|9197.7|9192.7|9192.6|9187.6|111
1614944700000|2021-03-05 11:45:00|9197.6|9192.6|9195.1|9190.1|9197.7|9192.7|9194.9|9189.9|68
1614945000000|2021-03-05 11:50:00|9195.2|9190.2|9194.7|9189.7|9195.7|9190.7|9191.9|9186.9|89
1614945300000|2021-03-05 11:55:00|9194.6|9189.6|9197.2|9192.2|9197.7|9192.7|9193.2|9188.2|133
1614945600000|2021-03-05 12:00:00|9197.6|9192.6|9197.2|9192.2|9198.4|9193.4|9196.2|9191.2|83
1614945900000|2021-03-05 12:05:00|9197.1|9192.1|9195.7|9190.7|9198.7|9193.7|9195.6|9190.6|47
1614946200000|2021-03-05 12:10:00|9195.6|9190.6|9193.2|9188.2|9196.2|9191.2|9192.4|9187.4|77
1614946500000|2021-03-05 12:15:00|9193.1|9188.1|9192.6|9187.6|9195.4|9190.4|9192.6|9187.6|62
1614946800000|2021-03-05 12:20:00|9192.4|9187.4|9189.7|9184.7|9193.7|9188.7|9189.2|9184.2|62
1614947100000|2021-03-05 12:25:00|9189.6|9184.6|9188.9|9183.9|9191.2|9186.2|9188.6|9183.6|124
1614947400000|2021-03-05 12:30:00|9188.6|9183.6|9192.1|9187.1|9192.7|9187.7|9188.6|9183.6|60
1614947700000|2021-03-05 12:35:00|9191.7|9186.7|9193.7|9188.7|9194.2|9189.2|9190.7|9185.7|70
1614948000000|2021-03-05 12:40:00|9193.6|9188.6|9193.1|9188.1|9195|9190|9192.1|9187.1|80
1614948300000|2021-03-05 12:45:00|9193.2|9188.2|9194.7|9189.7|9196.7|9191.7|9193.1|9188.1|99
1614948600000|2021-03-05 12:50:00|9194.6|9189.6|9196.7|9191.7|9197.7|9192.7|9194.6|9189.6|109
1614948900000|2021-03-05 12:55:00|9197.2|9192.2|9191.6|9186.6|9197.4|9192.4|9191.6|9186.6|87
1614949200000|2021-03-05 13:00:00|9191.4|9186.4|9189.2|9184.2|9192.2|9187.2|9188.6|9183.6|135
1614949500000|2021-03-05 13:05:00|9189.7|9184.7|9189.7|9184.7|9192.2|9187.2|9189.1|9184.1|74
1614949800000|2021-03-05 13:10:00|9189.6|9184.6|9190.9|9185.9|9191.7|9186.7|9189.6|9184.6|104
1614950100000|2021-03-05 13:15:00|9191.1|9186.1|9193.2|9188.2|9193.7|9188.7|9189.6|9184.6|93
1614950400000|2021-03-05 13:20:00|9193.7|9188.7|9191.7|9186.7|9194.2|9189.2|9190.7|9185.7|123
1614950700000|2021-03-05 13:25:00|9192.2|9187.2|9193.9|9188.9|9193.9|9188.9|9191.1|9186.1|132
1614951000000|2021-03-05 13:30:00|9195|9190|9214|9209|9223.5|9218.5|9194.7|9189.7|1877
1614951300000|2021-03-05 13:35:00|9214.4|9209.4|9209.1|9204.1|9216.7|9211.7|9208.2|9203.2|736
1614951600000|2021-03-05 13:40:00|9209.2|9204.2|9199.6|9194.6|9211.7|9206.7|9199.2|9194.2|618
1614951900000|2021-03-05 13:45:00|9199.2|9194.2|9199.2|9194.2|9200.7|9195.7|9194.1|9189.1|571
1614952200000|2021-03-05 13:50:00|9199.1|9194.1|9200.6|9195.6|9204.4|9199.4|9197.6|9192.6|340
1614952500000|2021-03-05 13:55:00|9200.2|9195.2|9202.1|9197.1|9202.7|9197.7|9198.2|9193.2|530
1614952800000|2021-03-05 14:00:00|9201.7|9196.7|9191.4|9186.4|9203.2|9198.2|9190.2|9185.2|569
1614953100000|2021-03-05 14:05:00|9191.2|9186.2|9187.7|9182.7|9194.1|9189.1|9187.2|9182.2|311
1614953400000|2021-03-05 14:10:00|9188.1|9183.1|9186.6|9181.6|9191.1|9186.1|9185.4|9180.4|633
1614953700000|2021-03-05 14:15:00|9186.2|9181.2|9182.4|9177.4|9187.1|9182.1|9179.1|9174.1|558
1614954000000|2021-03-05 14:20:00|9182.7|9177.7|9182.7|9177.7|9183.7|9178.7|9178.4|9173.4|505
1614954300000|2021-03-05 14:25:00|9183.2|9178.2|9181.9|9176.9|9183.2|9178.2|9178.9|9173.9|276
1614954600000|2021-03-05 14:30:00|9182.2|9177.2|9191.2|9186.2|9191.4|9186.4|9181.7|9176.7|464
1614954900000|2021-03-05 14:35:00|9191.6|9186.6|9198|9193|9198.2|9193.2|9189.9|9184.9|769
1614955200000|2021-03-05 14:40:00|9197.9|9192.9|9193.9|9188.9|9198|9193|9192.7|9187.7|331
1614955500000|2021-03-05 14:45:00|9193.7|9188.7|9198.2|9193.2|9198.5|9193.5|9193.4|9188.4|230
1614955800000|2021-03-05 14:50:00|9198.5|9193.5|9203.4|9198.4|9204|9199|9197.9|9192.9|403
1614956100000|2021-03-05 14:55:00|9203.2|9198.2|9201.2|9196.2|9207.4|9202.4|9201.2|9196.2|274
1614956400000|2021-03-05 15:00:00|9201.4|9196.4|9200.9|9195.9|9206.7|9201.7|9200.9|9195.9|237
1614956700000|2021-03-05 15:05:00|9201|9196|9195.9|9190.9|9202.5|9197.5|9193.7|9188.7|359
1614957000000|2021-03-05 15:10:00|9196|9191|9201.4|9196.4|9203|9198|9194.4|9189.4|245
1614957300000|2021-03-05 15:15:00|9201.2|9196.2|9194.5|9189.5|9201.5|9196.5|9193.4|9188.4|246
1614957600000|2021-03-05 15:20:00|9194.9|9189.9|9195.5|9190.5|9196.2|9191.2|9192.5|9187.5|168
1614957900000|2021-03-05 15:25:00|9195.4|9190.4|9194.2|9189.2|9195.5|9190.5|9188.9|9183.9|193
1614958200000|2021-03-05 15:30:00|9194.4|9189.4|9195.4|9190.4|9197.5|9192.5|9192.4|9187.4|125
1614958500000|2021-03-05 15:35:00|9195.5|9190.5|9197.5|9192.5|9197.7|9192.7|9189.9|9184.9|637
1614958800000|2021-03-05 15:40:00|9197.7|9192.7|9197.4|9192.4|9202|9197|9195.7|9190.7|922
1614959100000|2021-03-05 15:45:00|9197.7|9192.7|9191.6|9186.6|9202|9197|9191.4|9186.4|404
1614959400000|2021-03-05 15:50:00|9191.7|9186.7|9193.9|9188.9|9195.5|9190.5|9189.9|9184.9|295
1614959700000|2021-03-05 15:55:00|9193.7|9188.7|9206.5|9201.5|9207|9202|9193.7|9188.7|268
1614960000000|2021-03-05 16:00:00|9206.2|9201.2|9206|9201|9206.4|9201.4|9202.4|9197.4|343
1614960300000|2021-03-05 16:05:00|9205.9|9200.9|9207.7|9202.7|9208|9203|9203.7|9198.7|109
1614960600000|2021-03-05 16:10:00|9207.4|9202.4|9204.9|9199.9|9207.4|9202.4|9202.2|9197.2|115
1614960900000|2021-03-05 16:15:00|9205|9200|9202.5|9197.5|9205.4|9200.4|9200.9|9195.9|150
1614961200000|2021-03-05 16:20:00|9202.7|9197.7|9203.4|9198.4|9204.4|9199.4|9200.4|9195.4|59
1614961500000|2021-03-05 16:25:00|9203.5|9198.5|9206.7|9201.7|9208.5|9203.5|9202.2|9197.2|156
1614961800000|2021-03-05 16:30:00|9206.9|9201.9|9207.2|9202.2|9207.7|9202.7|9204.2|9199.2|220
1614962100000|2021-03-05 16:35:00|9206.9|9201.9|9202|9197|9207.5|9202.5|9200.9|9195.9|359
1614962400000|2021-03-05 16:40:00|9201.9|9196.9|9201.2|9196.2|9204.2|9199.2|9200.6|9195.6|79
1614962700000|2021-03-05 16:45:00|9201.5|9196.5|9207.2|9202.2|9207.2|9202.2|9201.2|9196.2|157
1614963000000|2021-03-05 16:50:00|9207.1|9202.1|9205.7|9200.7|9208.5|9203.5|9202.7|9197.7|97
1614963300000|2021-03-05 16:55:00|9205.4|9200.4|9201.4|9196.4|9206.7|9201.7|9201.2|9196.2|149
1614963600000|2021-03-05 17:00:00|9201.5|9196.5|9200.7|9195.7|9203.4|9198.4|9200.4|9195.4|78
1614963900000|2021-03-05 17:05:00|9200.9|9195.9|9203.9|9198.9|9204.7|9199.7|9200.9|9195.9|98
1614964200000|2021-03-05 17:10:00|9204.2|9199.2|9202.2|9197.2|9205.2|9200.2|9201.9|9196.9|49
1614964500000|2021-03-05 17:15:00|9202|9197|9201.7|9196.7|9202.7|9197.7|9198.4|9193.4|70
1614964800000|2021-03-05 17:20:00|9201.9|9196.9|9199.4|9194.4|9203|9198|9198.9|9193.9|38
1614965100000|2021-03-05 17:25:00|9199.2|9194.2|9201.9|9196.9|9202.9|9197.9|9198.4|9193.4|106
1614965400000|2021-03-05 17:30:00|9202|9197|9202.7|9197.7|9203.4|9198.4|9199.9|9194.9|121
1614965700000|2021-03-05 17:35:00|9202.9|9197.9|9204.6|9199.6|9205.7|9200.7|9202.9|9197.9|81
1614966000000|2021-03-05 17:40:00|9204.4|9199.4|9201.4|9196.4|9205.4|9200.4|9200.9|9195.9|103
1614966300000|2021-03-05 17:45:00|9201.6|9196.6|9201.4|9196.4|9202.4|9197.4|9199.4|9194.4|102
1614966600000|2021-03-05 17:50:00|9200.9|9195.9|9201.9|9196.9|9203.7|9198.7|9198.9|9193.9|59
1614966900000|2021-03-05 17:55:00|9201.7|9196.7|9201.4|9196.4|9203.2|9198.2|9199.9|9194.9|40
1614967200000|2021-03-05 18:00:00|9201.5|9196.5|9204.4|9199.4|9204.7|9199.7|9199.4|9194.4|65
1614967500000|2021-03-05 18:05:00|9204.7|9199.7|9202.4|9197.4|9206.2|9201.2|9201.4|9196.4|61
1614967800000|2021-03-05 18:10:00|9202.2|9197.2|9203.1|9198.1|9204.2|9199.2|9201.4|9196.4|27
1614968100000|2021-03-05 18:15:00|9202.9|9197.9|9198.7|9193.7|9203.1|9198.1|9198.2|9193.2|119
1614968400000|2021-03-05 18:20:00|9198.9|9193.9|9200.4|9195.4|9201.2|9196.2|9198.9|9193.9|128
1614968700000|2021-03-05 18:25:00|9200.5|9195.5|9201.4|9196.4|9202.2|9197.2|9199.9|9194.9|42
1614969000000|2021-03-05 18:30:00|9200.9|9195.9|9199.1|9194.1|9200.9|9195.9|9198.9|9193.9|53
1614969300000|2021-03-05 18:35:00|9198.9|9193.9|9198.4|9193.4|9200.2|9195.2|9198.1|9193.1|28
1614969600000|2021-03-05 18:40:00|9198.2|9193.2|9198.9|9193.9|9199.2|9194.2|9196.4|9191.4|34
1614969900000|2021-03-05 18:45:00|9199|9194|9199.2|9194.2|9199.7|9194.7|9198.2|9193.2|65
1614970200000|2021-03-05 18:50:00|9199.5|9194.5|9200.2|9195.2|9200.7|9195.7|9197.4|9192.4|48
1614970500000|2021-03-05 18:55:00|9200.4|9195.4|9199.2|9194.2|9200.7|9195.7|9198.9|9193.9|38
1614970800000|2021-03-05 19:00:00|9199.1|9194.1|9198.7|9193.7|9199.7|9194.7|9197.9|9192.9|67
1614971100000|2021-03-05 19:05:00|9198.9|9193.9|9198.7|9193.7|9200.7|9195.7|9198.4|9193.4|89
1614971400000|2021-03-05 19:10:00|9199|9194|9199.5|9194.5|9200.2|9195.2|9198|9193|36
1614971700000|2021-03-05 19:15:00|9199.4|9194.4|9203.4|9198.4|9203.7|9198.7|9198|9193|64
1614972000000|2021-03-05 19:20:00|9203|9198|9200.9|9195.9|9203.4|9198.4|9200.9|9195.9|24
1614972300000|2021-03-05 19:25:00|9201|9196|9200.9|9195.9|9201.4|9196.4|9200.4|9195.4|22
1614972600000|2021-03-05 19:30:00|9200.7|9195.7|9198.7|9193.7|9200.7|9195.7|9198.7|9193.7|28
1614972900000|2021-03-05 19:35:00|9198.9|9193.9|9199.2|9194.2|9199.5|9194.5|9198.2|9193.2|41
1614973200000|2021-03-05 19:40:00|9199|9194|9199.2|9194.2|9200|9195|9198.4|9193.4|23
1614973500000|2021-03-05 19:45:00|9199|9194|9197.4|9192.4|9199|9194|9196.9|9191.9|50
1614973800000|2021-03-05 19:50:00|9197.7|9192.7|9199.3|9194.3|9199.4|9194.4|9197.7|9192.7|286
1614974100000|2021-03-05 19:55:00|9199.1|9194.1|9202.1|9197.1|9202.3|9197.3|9197.9|9192.9|716
1614974400000|2021-03-05 20:00:00|9202.3|9197.3|9201.9|9196.9|9203.8|9198.8|9201.9|9196.9|869
1614974700000|2021-03-05 20:05:00|9201.8|9196.8|9202.6|9197.6|9203.4|9198.4|9201.6|9196.6|200
1614975000000|2021-03-05 20:10:00|9202.4|9197.4|9203.3|9198.3|9203.5|9198.5|9200.9|9195.9|268
1614975300000|2021-03-05 20:15:00|9203.2|9198.2|9200.1|9195.1|9203.2|9198.2|9200.1|9195.1|241
1614975600000|2021-03-05 20:20:00|9200.3|9195.3|9199.8|9194.8|9200.8|9195.8|9199.3|9194.3|80
1614975900000|2021-03-05 20:25:00|9200|9195|9199|9194|9200.6|9195.6|9198.8|9193.8|72
1614976200000|2021-03-05 20:30:00|9198.8|9193.8|9198.6|9193.6|9198.9|9193.9|9197.8|9192.8|49
1614976500000|2021-03-05 20:35:00|9198.8|9193.8|9197|9192|9198.8|9193.8|9197|9192|83
1614976800000|2021-03-05 20:40:00|9196.8|9191.8|9197|9192|9198.3|9193.3|9196.5|9191.5|71
1614977100000|2021-03-05 20:45:00|9197.1|9192.1|9195.5|9190.5|9197.8|9192.8|9195.5|9190.5|52
1614977400000|2021-03-05 20:50:00|9195.1|9190.1|9195.8|9190.8|9195.8|9190.8|9194.5|9189.5|71
1614977700000|2021-03-05 20:55:00|9195.6|9190.6|9199.4|9194.4|9199.8|9194.8|9195.5|9190.5|145
1614978000000|2021-03-05 21:00:00|9199.3|9194.3|9199.9|9194.9|9200.4|9195.4|9199.1|9194.1|55
1614978300000|2021-03-05 21:05:00|9199.6|9194.6|9198.6|9193.6|9200.6|9195.6|9198.6|9193.6|97
1614978600000|2021-03-05 21:10:00|9199.1|9194.1|9199.8|9194.8|9200.1|9195.1|9199|9194|54
1614978900000|2021-03-05 21:15:00|9200.1|9195.1|9200.8|9195.8|9201.1|9196.1|9200|9195|21
1614979200000|2021-03-05 21:20:00|9200.6|9195.6|9199.5|9194.5|9200.6|9195.6|9199.5|9194.5|7
1614979500000|2021-03-05 21:25:00|9199.3|9194.3|9200.3|9195.3|9200.6|9195.6|9199|9194|21
1614979800000|2021-03-05 21:30:00|9200.1|9195.1|9198.1|9193.1|9200.1|9195.1|9198.1|9193.1|8
1614980100000|2021-03-05 21:35:00|9198|9193|9197.6|9192.6|9198.6|9193.6|9197.6|9192.6|14
1614980400000|2021-03-05 21:40:00|9197.9|9192.9|9197.9|9192.9|9198.4|9193.4|9197.6|9192.6|18
1614980700000|2021-03-05 21:45:00|9198.4|9193.4|9199.1|9194.1|9199.3|9194.3|9197.9|9192.9|43
1614981000000|2021-03-05 21:50:00|9199.6|9194.6|9202.6|9197.6|9202.6|9197.6|9199.6|9194.6|11
1614981300000|2021-03-05 21:55:00|9202.8|9197.8|9207.6|9198.6|9207.6|9199.1|9201.5|9195.3|21
1615165200000|2021-03-08 01:00:00|9191.9|9186.9|9191.3|9186.3|9191.9|9186.9|9189.8|9184.8|51
1615165500000|2021-03-08 01:05:00|9191.6|9186.6|9190.8|9185.8|9191.6|9186.6|9190.1|9185.1|72
1615165800000|2021-03-08 01:10:00|9190.6|9185.6|9192.1|9187.1|9192.1|9187.1|9189.8|9184.8|70
1615166100000|2021-03-08 01:15:00|9191.8|9186.8|9194.1|9189.1|9195.1|9190.1|9191.6|9186.6|123
1615166400000|2021-03-08 01:20:00|9194.6|9189.6|9195.6|9190.6|9195.6|9190.6|9193.6|9188.6|17
1615166700000|2021-03-08 01:25:00|9195.3|9190.3|9196.1|9191.1|9196.8|9191.8|9195.1|9190.1|36
1615167000000|2021-03-08 01:30:00|9195.8|9190.8|9194.1|9189.1|9196.3|9191.3|9193.1|9188.1|34
1615167300000|2021-03-08 01:35:00|9194.3|9189.3|9194.3|9189.3|9195.1|9190.1|9193.6|9188.6|16
1615167600000|2021-03-08 01:40:00|9194.6|9189.6|9193.3|9188.3|9194.8|9189.8|9192.3|9187.3|24
1615167900000|2021-03-08 01:45:00|9193.6|9188.6|9192.3|9187.3|9193.6|9188.6|9191.6|9186.6|36
1615168200000|2021-03-08 01:50:00|9192.6|9187.6|9193.1|9188.1|9193.1|9188.1|9191.6|9186.6|34
1615168500000|2021-03-08 01:55:00|9192.8|9187.8|9191.8|9186.8|9192.8|9187.8|9191.1|9186.1|35
1615168800000|2021-03-08 02:00:00|9191.6|9186.6|9191.3|9186.3|9192.3|9187.3|9190.8|9185.8|43
1615169100000|2021-03-08 02:05:00|9190.8|9185.8|9191.8|9186.8|9192.3|9187.3|9190.8|9185.8|19
1615169400000|2021-03-08 02:10:00|9191.6|9186.6|9192.3|9187.3|9193.3|9188.3|9191.6|9186.6|48
1615169700000|2021-03-08 02:15:00|9191.8|9186.8|9194.1|9189.1|9194.3|9189.3|9191.8|9186.8|29
1615170000000|2021-03-08 02:20:00|9194.3|9189.3|9195.8|9190.8|9195.8|9190.8|9194.1|9189.1|42
1615170300000|2021-03-08 02:25:00|9195.6|9190.6|9200.6|9195.6|9200.8|9195.8|9195.3|9190.3|71
1615170600000|2021-03-08 02:30:00|9200.8|9195.8|9199.3|9194.3|9200.8|9195.8|9199.3|9194.3|48
1615170900000|2021-03-08 02:35:00|9198.8|9193.8|9201.3|9196.3|9202.1|9197.1|9198.8|9193.8|59
1615171200000|2021-03-08 02:40:00|9201.6|9196.6|9206.8|9201.8|9206.8|9201.8|9201.6|9196.6|493
1615171500000|2021-03-08 02:45:00|9207|9202|9211|9206|9211.6|9206.6|9207|9202|122
1615171800000|2021-03-08 02:50:00|9211.1|9206.1|9209.3|9204.3|9211.3|9206.3|9209.3|9204.3|48
1615172100000|2021-03-08 02:55:00|9209|9204|9208|9203|9209|9204|9207|9202|23
1615172400000|2021-03-08 03:00:00|9207.8|9202.8|9208.5|9203.5|9210.3|9205.3|9207|9202|23
1615172700000|2021-03-08 03:05:00|9208.3|9203.3|9210|9205|9210|9205|9208|9203|28
1615173000000|2021-03-08 03:10:00|9209.8|9204.8|9210.8|9205.8|9210.8|9205.8|9209.3|9204.3|34
1615173300000|2021-03-08 03:15:00|9211|9206|9209.5|9204.5|9211|9206|9208.3|9203.3|32
1615173600000|2021-03-08 03:20:00|9209.6|9204.6|9211|9206|9211.8|9206.8|9209.5|9204.5|39
1615173900000|2021-03-08 03:25:00|9210.8|9205.8|9210.5|9205.5|9211|9206|9210|9205|23
1615174200000|2021-03-08 03:30:00|9210.6|9205.6|9211.8|9206.8|9212.3|9207.3|9210.5|9205.5|129
1615174500000|2021-03-08 03:35:00|9212|9207|9210|9205|9212.8|9207.8|9210|9205|59
1615174800000|2021-03-08 03:40:00|9209.6|9204.6|9212.5|9207.5|9212.6|9207.6|9209.5|9204.5|36
1615175100000|2021-03-08 03:45:00|9212.6|9207.6|9211.3|9206.3|9212.6|9207.6|9211.3|9206.3|94
1615175400000|2021-03-08 03:50:00|9211.5|9206.5|9210.3|9205.3|9212|9207|9209.8|9204.8|37
1615175700000|2021-03-08 03:55:00|9210.5|9205.5|9210.8|9205.8|9211.3|9206.3|9209.5|9204.5|19
1615176000000|2021-03-08 04:00:00|9210.6|9205.6|9211.5|9206.5|9212.3|9207.3|9210|9205|46
1615176300000|2021-03-08 04:05:00|9211.1|9206.1|9210.1|9205.1|9211.5|9206.5|9210|9205|31
1615176600000|2021-03-08 04:10:00|9210.5|9205.5|9211.3|9206.3|9211.3|9206.3|9210.5|9205.5|42
1615176900000|2021-03-08 04:15:00|9211.5|9206.5|9211.3|9206.3|9211.8|9206.8|9210.8|9205.8|30
1615177200000|2021-03-08 04:20:00|9211|9206|9209.3|9204.3|9211.3|9206.3|9209.3|9204.3|14
1615177500000|2021-03-08 04:25:00|9208.8|9203.8|9208|9203|9208.8|9203.8|9208|9203|22
1615177800000|2021-03-08 04:30:00|9208.1|9203.1|9209.3|9204.3|9209.5|9204.5|9208|9203|35
1615178100000|2021-03-08 04:35:00|9209.5|9204.5|9208.3|9203.3|9209.8|9204.8|9208.3|9203.3|43
1615178400000|2021-03-08 04:40:00|9208|9203|9209.1|9204.1|9209.8|9204.8|9208|9203|30
1615178700000|2021-03-08 04:45:00|9209.3|9204.3|9209.3|9204.3|9210.3|9205.3|9209|9204|53
1615179000000|2021-03-08 04:50:00|9209.5|9204.5|9209|9204|9209.5|9204.5|9208.5|9203.5|20
1615179300000|2021-03-08 04:55:00|9208.8|9203.8|9206.8|9201.8|9209|9204|9206.5|9201.5|41
1615179600000|2021-03-08 05:00:00|9207|9202|9203.5|9198.5|9207|9202|9203.5|9198.5|156
1615179900000|2021-03-08 05:05:00|9203.8|9198.8|9205|9200|9205.8|9200.8|9203.8|9198.8|41
1615180200000|2021-03-08 05:10:00|9205.1|9200.1|9204.8|9199.8|9205.5|9200.5|9204.5|9199.5|26
1615180500000|2021-03-08 05:15:00|9205|9200|9205|9200|9205.5|9200.5|9204|9199|22
1615180800000|2021-03-08 05:20:00|9205.3|9200.3|9204.5|9199.5|9205.5|9200.5|9204.5|9199.5|34
1615181100000|2021-03-08 05:25:00|9204.8|9199.8|9203.8|9198.8|9205.5|9200.5|9203.3|9198.3|22
1615181400000|2021-03-08 05:30:00|9204.2|9199.2|9204|9199|9205|9200|9203.8|9198.8|39
1615181700000|2021-03-08 05:35:00|9204.5|9199.5|9203.5|9198.5|9204.5|9199.5|9203.2|9198.2|14
1615182000000|2021-03-08 05:40:00|9204|9199|9203.8|9198.8|9204.5|9199.5|9203.5|9198.5|19
1615182300000|2021-03-08 05:45:00|9204|9199|9203.5|9198.5|9204.3|9199.3|9203.3|9198.3|17
1615182600000|2021-03-08 05:50:00|9203.2|9198.2|9203.3|9198.3|9203.3|9198.3|9202.7|9197.7|18
1615182900000|2021-03-08 05:55:00|9203|9198|9202.3|9197.3|9203.5|9198.5|9202|9197|20
1615183200000|2021-03-08 06:00:00|9202.5|9197.5|9201.5|9196.5|9203|9198|9201.5|9196.5|17
1615183500000|2021-03-08 06:05:00|9201.8|9196.8|9201.3|9196.3|9202|9197|9200.3|9195.3|43
1615183800000|2021-03-08 06:10:00|9201.5|9196.5|9203.5|9198.5|9203.5|9198.5|9201.5|9196.5|23
1615184100000|2021-03-08 06:15:00|9203|9198|9204.5|9199.5|9204.5|9199.5|9202.8|9197.8|25
1615184400000|2021-03-08 06:20:00|9204.8|9199.8|9205.5|9200.5|9206.3|9201.3|9204.8|9199.8|26
1615184700000|2021-03-08 06:25:00|9205.8|9200.8|9206.5|9201.5|9207.3|9202.3|9205.3|9200.3|16
1615185000000|2021-03-08 06:30:00|9206.3|9201.3|9207.5|9202.5|9207.5|9202.5|9206|9201|26
1615185300000|2021-03-08 06:35:00|9208|9203|9208.5|9203.5|9208.8|9203.8|9207.5|9202.5|17
1615185600000|2021-03-08 06:40:00|9208.3|9203.3|9210.2|9205.2|9210.3|9205.3|9208|9203|99
1615185900000|2021-03-08 06:45:00|9210|9205|9209|9204|9210.8|9205.8|9208.5|9203.5|22
1615186200000|2021-03-08 06:50:00|9208.8|9203.8|9209.5|9204.5|9209.7|9204.7|9207.7|9202.7|57
1615186500000|2021-03-08 06:55:00|9210|9205|9215|9210|9217|9212|9209.8|9204.8|230
1615186800000|2021-03-08 07:00:00|9214.8|9209.8|9213|9208|9216|9211|9212|9207|100
1615187100000|2021-03-08 07:05:00|9213.5|9208.5|9215|9210|9215|9210|9212.8|9207.8|54
1615187400000|2021-03-08 07:10:00|9215.3|9210.3|9216.3|9211.3|9217|9212|9214.5|9209.5|67
1615187700000|2021-03-08 07:15:00|9216.5|9211.5|9217.5|9212.5|9218.5|9213.5|9215.5|9210.5|140
1615188000000|2021-03-08 07:20:00|9217.3|9212.3|9220|9215|9222.5|9217.5|9217|9212|186
1615188300000|2021-03-08 07:25:00|9220.3|9215.3|9219.5|9214.5|9220.5|9215.5|9218.2|9213.2|82
1615188600000|2021-03-08 07:30:00|9219.2|9214.2|9221.5|9216.5|9221.5|9216.5|9218.7|9213.7|97
1615188900000|2021-03-08 07:35:00|9221.3|9216.3|9221.5|9216.5|9221.8|9216.8|9219.3|9214.3|48
1615189200000|2021-03-08 07:40:00|9221.3|9216.3|9222|9217|9222.5|9217.5|9220.5|9215.5|68
1615189500000|2021-03-08 07:45:00|9222.3|9217.3|9221|9216|9222.5|9217.5|9219.5|9214.5|29
1615189800000|2021-03-08 07:50:00|9221.3|9216.3|9222.3|9217.3|9224|9219|9220.5|9215.5|90
1615190100000|2021-03-08 07:55:00|9222.5|9217.5|9220.5|9215.5|9223.5|9218.5|9220|9215|55
1615190400000|2021-03-08 08:00:00|9220.3|9215.3|9216.5|9211.5|9220.5|9215.5|9215.8|9210.8|208
1615190700000|2021-03-08 08:05:00|9216.6|9211.6|9216.5|9211.5|9217|9212|9213.8|9208.8|101
1615191000000|2021-03-08 08:10:00|9216.8|9211.8|9213.5|9208.5|9217|9212|9213|9208|63
1615191300000|2021-03-08 08:15:00|9213.8|9208.8|9212.6|9207.6|9215|9210|9212|9207|113
1615191600000|2021-03-08 08:20:00|9212.8|9207.8|9213.1|9208.1|9214.1|9209.1|9212|9207|85
1615191900000|2021-03-08 08:25:00|9213|9208|9213.8|9208.8|9214.1|9209.1|9211.5|9206.5|125
1615192200000|2021-03-08 08:30:00|9214|9209|9215|9210|9217|9212|9213.8|9208.8|111
1615192500000|2021-03-08 08:35:00|9215.1|9210.1|9217.3|9212.3|9218.6|9213.6|9214|9209|115
1615192800000|2021-03-08 08:40:00|9217.5|9212.5|9222|9217|9222.3|9217.3|9217.1|9212.1|119
1615193100000|2021-03-08 08:45:00|9221.6|9216.6|9223|9218|9225.6|9220.6|9221.5|9216.5|89
1615193400000|2021-03-08 08:50:00|9222.5|9217.5|9223|9218|9224.6|9219.6|9221.5|9216.5|189
1615193700000|2021-03-08 08:55:00|9222.5|9217.5|9225.5|9220.5|9226.5|9221.5|9222|9217|143
1615194000000|2021-03-08 09:00:00|9225.3|9220.3|9226|9221|9226.3|9221.3|9224|9219|83
1615194300000|2021-03-08 09:05:00|9225.5|9220.5|9226.5|9221.5|9227.3|9222.3|9224.8|9219.8|189
1615194600000|2021-03-08 09:10:00|9226.8|9221.8|9228.5|9223.5|9229.3|9224.3|9226.5|9221.5|192
1615194900000|2021-03-08 09:15:00|9228.6|9223.6|9229.3|9224.3|9229.5|9224.5|9226|9221|62
1615195200000|2021-03-08 09:20:00|9229|9224|9231.5|9226.5|9232.3|9227.3|9228.8|9223.8|162
1615195500000|2021-03-08 09:25:00|9232|9227|9232.5|9227.5|9234|9229|9230|9225|192
1615195800000|2021-03-08 09:30:00|9232.3|9227.3|9232|9227|9233.7|9228.7|9231.5|9226.5|122
1615196100000|2021-03-08 09:35:00|9232.5|9227.5|9231.5|9226.5|9234.5|9229.5|9231|9226|60
1615196400000|2021-03-08 09:40:00|9231.3|9226.3|9227.6|9222.6|9233|9228|9226.5|9221.5|175
1615196700000|2021-03-08 09:45:00|9228|9223|9225.6|9220.6|9228|9223|9225|9220|67
1615197000000|2021-03-08 09:50:00|9225.5|9220.5|9226.1|9221.1|9228.1|9223.1|9225.5|9220.5|84
1615197300000|2021-03-08 09:55:00|9226.3|9221.3|9227.3|9222.3|9228.1|9223.1|9225|9220|84
1615197600000|2021-03-08 10:00:00|9227.5|9222.5|9226.5|9221.5|9228|9223|9226|9221|25
1615197900000|2021-03-08 10:05:00|9226.8|9221.8|9226.3|9221.3|9227.5|9222.5|9225.5|9220.5|55
1615198200000|2021-03-08 10:10:00|9226|9221|9226.5|9221.5|9227.5|9222.5|9226|9221|40
1615198500000|2021-03-08 10:15:00|9226.8|9221.8|9228|9223|9228.3|9223.3|9226.5|9221.5|46
1615198800000|2021-03-08 10:20:00|9228.5|9223.5|9229.5|9224.5|9229.5|9224.5|9227|9222|62
1615199100000|2021-03-08 10:25:00|9229.3|9224.3|9228|9223|9231|9226|9228|9223|119
1615199400000|2021-03-08 10:30:00|9227.7|9222.7|9221.8|9216.8|9228.3|9223.3|9221.5|9216.5|174
1615199700000|2021-03-08 10:35:00|9221.5|9216.5|9223|9218|9223|9218|9220.5|9215.5|45
1615200000000|2021-03-08 10:40:00|9223.3|9218.3|9221.5|9216.5|9223.5|9218.5|9221|9216|55
1615200300000|2021-03-08 10:45:00|9221.3|9216.3|9224|9219|9224|9219|9221|9216|33
1615200600000|2021-03-08 10:50:00|9223.5|9218.5|9224.5|9219.5|9225|9220|9223|9218|33
1615200900000|2021-03-08 10:55:00|9225|9220|9223.5|9218.5|9225|9220|9223|9218|38
1615201200000|2021-03-08 11:00:00|9223|9218|9223.8|9218.8|9223.8|9218.8|9222|9217|159
1615201500000|2021-03-08 11:05:00|9223.5|9218.5|9224.3|9219.3|9226|9221|9223|9218|42
1615201800000|2021-03-08 11:10:00|9224.5|9219.5|9224.3|9219.3|9225.5|9220.5|9222.8|9217.8|59
1615202100000|2021-03-08 11:15:00|9224|9219|9224.5|9219.5|9225.8|9220.8|9224|9219|45
1615202400000|2021-03-08 11:20:00|9224.3|9219.3|9225.5|9220.5|9226.8|9221.8|9224|9219|26
1615202700000|2021-03-08 11:25:00|9225.6|9220.6|9224.1|9219.1|9225.6|9220.6|9223|9218|79
1615203000000|2021-03-08 11:30:00|9224.5|9219.5|9223.1|9218.1|9224.5|9219.5|9222.5|9217.5|44
1615203300000|2021-03-08 11:35:00|9223|9218|9223.6|9218.6|9224.8|9219.8|9222|9217|81
1615203600000|2021-03-08 11:40:00|9224|9219|9224|9219|9225.3|9220.3|9222.5|9217.5|31
1615203900000|2021-03-08 11:45:00|9224.1|9219.1|9226.6|9221.6|9227|9222|9223.5|9218.5|38
1615204200000|2021-03-08 11:50:00|9226.8|9221.8|9228.5|9223.5|9229.8|9224.8|9226.8|9221.8|64
1615204500000|2021-03-08 11:55:00|9228.3|9223.3|9230|9225|9230.3|9225.3|9227.3|9222.3|55
1615204800000|2021-03-08 12:00:00|9230.1|9225.1|9233.8|9228.8|9233.8|9228.8|9229.6|9224.6|130
1615205100000|2021-03-08 12:05:00|9234.3|9229.3|9235|9230|9236|9231|9234|9229|122
1615205400000|2021-03-08 12:10:00|9234.5|9229.5|9233|9228|9234.6|9229.6|9232.3|9227.3|82
1615205700000|2021-03-08 12:15:00|9233.1|9228.1|9232|9227|9233.8|9228.8|9231.5|9226.5|83
1615206000000|2021-03-08 12:20:00|9231.6|9226.6|9228.3|9223.3|9231.8|9226.8|9228.3|9223.3|164
1615206300000|2021-03-08 12:25:00|9227.8|9222.8|9229|9224|9229.6|9224.6|9227|9222|68
1615206600000|2021-03-08 12:30:00|9228.8|9223.8|9230.1|9225.1|9231.1|9226.1|9228.5|9223.5|40
1615206900000|2021-03-08 12:35:00|9230|9225|9231|9226|9231.3|9226.3|9229.5|9224.5|51
1615207200000|2021-03-08 12:40:00|9230.8|9225.8|9232.8|9227.8|9233.1|9228.1|9230.3|9225.3|36
1615207500000|2021-03-08 12:45:00|9232.3|9227.3|9234.5|9229.5|9235.5|9230.5|9232.3|9227.3|426
1615207800000|2021-03-08 12:50:00|9234.8|9229.8|9236.8|9231.8|9237.7|9232.7|9234.3|9229.3|125
1615208100000|2021-03-08 12:55:00|9236.5|9231.5|9235.5|9230.5|9237|9232|9234.5|9229.5|85
1615208400000|2021-03-08 13:00:00|9235.6|9230.6|9236.6|9231.6|9238|9233|9234.5|9229.5|118
1615208700000|2021-03-08 13:05:00|9236.5|9231.5|9236.5|9231.5|9237.3|9232.3|9235.3|9230.3|94
1615209000000|2021-03-08 13:10:00|9236.6|9231.6|9229.1|9224.1|9237|9232|9229|9224|245
1615209300000|2021-03-08 13:15:00|9229|9224|9227.5|9222.5|9231.1|9226.1|9227.3|9222.3|500
1615209600000|2021-03-08 13:20:00|9227.6|9222.6|9225|9220|9228.5|9223.5|9224.5|9219.5|233
1615209900000|2021-03-08 13:25:00|9224.6|9219.6|9224.3|9219.3|9226.5|9221.5|9224.3|9219.3|136
1615210200000|2021-03-08 13:30:00|9224.5|9219.5|9225.6|9220.6|9226.3|9221.3|9223.5|9218.5|137
1615210500000|2021-03-08 13:35:00|9225.8|9220.8|9229.5|9224.5|9229.8|9224.8|9225.8|9220.8|125
1615210800000|2021-03-08 13:40:00|9229.3|9224.3|9227.8|9222.8|9230.5|9225.5|9226|9221|334
1615211100000|2021-03-08 13:45:00|9227.3|9222.3|9226.8|9221.8|9227.3|9222.3|9224.3|9219.3|74
1615211400000|2021-03-08 13:50:00|9227|9222|9227.8|9222.8|9230|9225|9226.8|9221.8|72
1615211700000|2021-03-08 13:55:00|9228|9223|9226.3|9221.3|9230|9225|9226.3|9221.3|111
1615212000000|2021-03-08 14:00:00|9226.5|9221.5|9225|9220|9226.8|9221.8|9223.8|9218.8|104
1615212300000|2021-03-08 14:05:00|9224.8|9219.8|9223.3|9218.3|9225.6|9220.6|9222.8|9217.8|116
1615212600000|2021-03-08 14:10:00|9223.5|9218.5|9224|9219|9225.3|9220.3|9222|9217|237
1615212900000|2021-03-08 14:15:00|9223.5|9218.5|9224.8|9219.8|9225.5|9220.5|9221.8|9216.8|69
1615213200000|2021-03-08 14:20:00|9225|9220|9226|9221|9227|9222|9224.5|9219.5|45
1615213500000|2021-03-08 14:25:00|9225.8|9220.8|9225.8|9220.8|9227|9222|9225.3|9220.3|170
1615213800000|2021-03-08 14:30:00|9226|9221|9228.5|9223.5|9229.3|9224.3|9224.8|9219.8|123
1615214100000|2021-03-08 14:35:00|9228.6|9223.6|9225|9220|9229.3|9224.3|9225|9220|146
1615214400000|2021-03-08 14:40:00|9224.8|9219.8|9219|9214|9224.8|9219.8|9217|9212|489
1615214700000|2021-03-08 14:45:00|9219.1|9214.1|9222.5|9217.5|9222.6|9217.6|9217|9212|430
1615215000000|2021-03-08 14:50:00|9222.6|9217.6|9226.5|9221.5|9227.5|9222.5|9221|9216|296
1615215300000|2021-03-08 14:55:00|9226|9221|9225.5|9220.5|9230|9225|9223.5|9218.5|161
1615215600000|2021-03-08 15:00:00|9225.6|9220.6|9224.6|9219.6|9226.6|9221.6|9222.5|9217.5|349
1615215900000|2021-03-08 15:05:00|9224.8|9219.8|9223.3|9218.3|9225.1|9220.1|9221.5|9216.5|153
1615216200000|2021-03-08 15:10:00|9223.5|9218.5|9222.5|9217.5|9226.1|9221.1|9222.1|9217.1|100
1615216500000|2021-03-08 15:15:00|9222.6|9217.6|9221|9216|9224.6|9219.6|9219|9214|142
1615216800000|2021-03-08 15:20:00|9220.6|9215.6|9223.5|9218.5|9224.5|9219.5|9217.5|9212.5|129
1615217100000|2021-03-08 15:25:00|9223.8|9218.8|9224|9219|9226|9221|9221.5|9216.5|94
1615217400000|2021-03-08 15:30:00|9223.5|9218.5|9225.5|9220.5|9225.8|9220.8|9222.3|9217.3|106
1615217700000|2021-03-08 15:35:00|9225|9220|9227.5|9222.5|9227.8|9222.8|9224|9219|94
1615218000000|2021-03-08 15:40:00|9227|9222|9232|9227|9232|9227|9226|9221|142
1615218300000|2021-03-08 15:45:00|9231.8|9226.8|9237|9232|9237|9232|9231.1|9226.1|535
1615218600000|2021-03-08 15:50:00|9236.8|9231.8|9237.5|9232.5|9238.3|9233.3|9235|9230|168
1615218900000|2021-03-08 15:55:00|9237.8|9232.8|9238.3|9233.3|9238.7|9233.7|9236|9231|214
1615219200000|2021-03-08 16:00:00|9238.5|9233.5|9237.7|9232.7|9240|9235|9236|9231|342
1615219500000|2021-03-08 16:05:00|9237|9232|9235.8|9230.8|9238.3|9233.3|9234.5|9229.5|40
1615219800000|2021-03-08 16:10:00|9236|9231|9235.3|9230.3|9237|9232|9234.7|9229.7|66
1615220100000|2021-03-08 16:15:00|9235.5|9230.5|9237|9232|9238|9233|9235|9230|98
1615220400000|2021-03-08 16:20:00|9236.7|9231.7|9235.5|9230.5|9239|9234|9235|9230|80
1615220700000|2021-03-08 16:25:00|9235.7|9230.7|9236.7|9231.7|9237.2|9232.2|9235.5|9230.5|184
1615221000000|2021-03-08 16:30:00|9237|9232|9238.2|9233.2|9239.5|9234.5|9236.7|9231.7|93
1615221300000|2021-03-08 16:35:00|9238.5|9233.5|9240.5|9235.5|9240.5|9235.5|9238.2|9233.2|54
1615221600000|2021-03-08 16:40:00|9241|9236|9241|9236|9241.5|9236.5|9239|9234|50
1615221900000|2021-03-08 16:45:00|9241.5|9236.5|9244|9239|9244.5|9239.5|9240.5|9235.5|247
1615222200000|2021-03-08 16:50:00|9243.5|9238.5|9245|9240|9246.5|9241.5|9243|9238|118
1615222500000|2021-03-08 16:55:00|9245.5|9240.5|9245.2|9240.2|9246|9241|9243.7|9238.7|23
1615222800000|2021-03-08 17:00:00|9245|9240|9244.5|9239.5|9245.5|9240.5|9243.7|9238.7|67
1615223100000|2021-03-08 17:05:00|9244.2|9239.2|9243.5|9238.5|9245.7|9240.7|9243.5|9238.5|34
1615223400000|2021-03-08 17:10:00|9243.7|9238.7|9243.5|9238.5|9244.5|9239.5|9243.2|9238.2|29
1615223700000|2021-03-08 17:15:00|9244|9239|9242|9237|9244|9239|9241.5|9236.5|117
1615224000000|2021-03-08 17:20:00|9241.5|9236.5|9237.8|9232.8|9241.8|9236.8|9237.7|9232.7|177
1615224300000|2021-03-08 17:25:00|9237.7|9232.7|9240.2|9235.2|9241|9236|9237.5|9232.5|47
1615224600000|2021-03-08 17:30:00|9240.5|9235.5|9237.5|9232.5|9240.5|9235.5|9237|9232|94
1615224900000|2021-03-08 17:35:00|9237|9232|9236|9231|9237.5|9232.5|9235.7|9230.7|43
1615225200000|2021-03-08 17:40:00|9236.5|9231.5|9235.2|9230.2|9236.5|9231.5|9235|9230|133
1615225500000|2021-03-08 17:45:00|9235.7|9230.7|9235.5|9230.5|9236|9231|9234|9229|35
1615225800000|2021-03-08 17:50:00|9235.7|9230.7|9235.5|9230.5|9236|9231|9234.7|9229.7|47
1615226100000|2021-03-08 17:55:00|9235.2|9230.2|9237|9232|9237.2|9232.2|9235|9230|29
1615226400000|2021-03-08 18:00:00|9236.5|9231.5|9234.7|9229.7|9237.5|9232.5|9234.7|9229.7|75
1615226700000|2021-03-08 18:05:00|9235|9230|9231|9226|9235|9230|9229.7|9224.7|497
1615227000000|2021-03-08 18:10:00|9230.9|9225.9|9230.5|9225.5|9232|9227|9230|9225|101
1615227300000|2021-03-08 18:15:00|9231|9226|9230|9225|9231|9226|9229.5|9224.5|78
1615227600000|2021-03-08 18:20:00|9230.5|9225.5|9232.5|9227.5|9232.5|9227.5|9230|9225|151
1615227900000|2021-03-08 18:25:00|9232.2|9227.2|9232.5|9227.5|9233|9228|9231.5|9226.5|118
1615228200000|2021-03-08 18:30:00|9232|9227|9233.2|9228.2|9234|9229|9231.5|9226.5|55
1615228500000|2021-03-08 18:35:00|9233.5|9228.5|9234.5|9229.5|9234.5|9229.5|9232.5|9227.5|60
1615228800000|2021-03-08 18:40:00|9234.4|9229.4|9234|9229|9234.4|9229.4|9233|9228|12
1615229100000|2021-03-08 18:45:00|9234.2|9229.2|9236|9231|9236|9231|9233.5|9228.5|99
1615229400000|2021-03-08 18:50:00|9236.5|9231.5|9238|9233|9238.5|9233.5|9236.5|9231.5|49
1615229700000|2021-03-08 18:55:00|9237.5|9232.5|9238.5|9233.5|9239|9234|9237.5|9232.5|92
1615230000000|2021-03-08 19:00:00|9238.7|9233.7|9239|9234|9239.2|9234.2|9238|9233|47
1615230300000|2021-03-08 19:05:00|9239.2|9234.2|9237.5|9232.5|9239.5|9234.5|9237|9232|23
1615230600000|2021-03-08 19:10:00|9237|9232|9237|9232|9237.5|9232.5|9236.5|9231.5|21
1615230900000|2021-03-08 19:15:00|9236.5|9231.5|9237.5|9232.5|9238|9233|9235.5|9230.5|64
1615231200000|2021-03-08 19:20:00|9237|9232|9238|9233|9239|9234|9237|9232|37
1615231500000|2021-03-08 19:25:00|9238.2|9233.2|9236.5|9231.5|9238.5|9233.5|9236.5|9231.5|42
1615231800000|2021-03-08 19:30:00|9236|9231|9237.5|9232.5|9237.5|9232.5|9236|9231|90
1615232100000|2021-03-08 19:35:00|9237|9232|9236.5|9231.5|9237.5|9232.5|9236|9231|93
1615232400000|2021-03-08 19:40:00|9237|9232|9237.5|9232.5|9238|9233|9236|9231|98
1615232700000|2021-03-08 19:45:00|9237.2|9232.2|9236|9231|9237.5|9232.5|9236|9231|203
1615233000000|2021-03-08 19:50:00|9236.5|9231.5|9235.5|9230.5|9236.7|9231.7|9234.5|9229.5|245
1615233300000|2021-03-08 19:55:00|9235|9230|9236|9231|9237|9232|9235|9230|944
1615233600000|2021-03-08 20:00:00|9236.2|9231.2|9239.7|9234.7|9240|9235|9236|9231|373
1615233900000|2021-03-08 20:05:00|9239.5|9234.5|9240.9|9235.9|9241|9236|9239.5|9234.5|36
1615234200000|2021-03-08 20:10:00|9240.7|9235.7|9240.4|9235.4|9241.5|9236.5|9239.9|9234.9|53
1615234500000|2021-03-08 20:15:00|9240.5|9235.5|9244.5|9239.5|9244.5|9239.5|9240|9235|83
1615234800000|2021-03-08 20:20:00|9244.4|9239.4|9242.5|9237.5|9244.4|9239.4|9241.7|9236.7|147
1615235100000|2021-03-08 20:25:00|9242.4|9237.4|9242.5|9237.5|9243.4|9238.4|9241.7|9236.7|32
1615235400000|2021-03-08 20:30:00|9242.2|9237.2|9243|9238|9243|9238|9242|9237|19
1615235700000|2021-03-08 20:35:00|9242.7|9237.7|9242.5|9237.5|9243|9238|9242.2|9237.2|18
1615236000000|2021-03-08 20:40:00|9242.9|9237.9|9242.4|9237.4|9243.5|9238.5|9242|9237|35
1615236300000|2021-03-08 20:45:00|9242.5|9237.5|9241.9|9236.9|9242.9|9237.9|9241.9|9236.9|58
1615236600000|2021-03-08 20:50:00|9241.5|9236.5|9243|9238|9243.7|9238.7|9241.5|9236.5|39
1615236900000|2021-03-08 20:55:00|9243.2|9238.2|9246.5|9241.5|9246.5|9241.5|9243.2|9238.2|88
1615237200000|2021-03-08 21:00:00|9246.7|9241.7|9245.5|9240.5|9246.7|9241.7|9245|9240|64
1615237500000|2021-03-08 21:05:00|9245.4|9240.4|9246.4|9241.4|9246.5|9241.5|9245.4|9240.4|75
1615237800000|2021-03-08 21:10:00|9246.5|9241.5|9246.5|9241.5|9247|9242|9246|9241|16
1615238100000|2021-03-08 21:15:00|9246.7|9241.7|9246.4|9241.4|9246.7|9241.7|9246|9241|49
1615238400000|2021-03-08 21:20:00|9246|9241|9247|9242|9247|9242|9246|9241|1
1615238700000|2021-03-08 21:25:00|9246.7|9241.7|9246.5|9241.5|9247|9242|9246.5|9241.5|4
1615239000000|2021-03-08 21:30:00|9246.4|9241.4|9246.5|9241.5|9246.5|9241.5|9246|9241|7
1615239300000|2021-03-08 21:35:00|9246.7|9241.7|9246|9241|9247|9242|9246|9241|8
1615239600000|2021-03-08 21:40:00|9245.7|9240.7|9246|9241|9246|9241|9245.5|9240.5|6
1615239900000|2021-03-08 21:45:00|9245.9|9240.9|9246.2|9241.2|9246.2|9241.2|9245.5|9240.5|9
1615240200000|2021-03-08 21:50:00|9246|9241|9246|9241|9246.2|9241.2|9246|9241|29
1615240500000|2021-03-08 21:55:00|9245.9|9240.9|9248|9241|9248|9241.7|9245.2|9240.2|59
1615251600000|2021-03-09 01:00:00|9248.7|9243.7|9247|9242|9250|9245|9246.7|9241.7|106
1615251900000|2021-03-09 01:05:00|9246.7|9241.7|9245.7|9240.7|9247.5|9242.5|9245|9240|77
1615252200000|2021-03-09 01:10:00|9246|9241|9246.5|9241.5|9246.5|9241.5|9244.5|9239.5|38
1615252500000|2021-03-09 01:15:00|9245.7|9240.7|9246.5|9241.5|9247.5|9242.5|9245.7|9240.7|54
1615252800000|2021-03-09 01:20:00|9246.7|9241.7|9248.8|9243.8|9249.3|9244.3|9246.5|9241.5|43
1615253100000|2021-03-09 01:25:00|9248.7|9243.7|9251.7|9246.7|9252.3|9247.3|9248.5|9243.5|394
1615253400000|2021-03-09 01:30:00|9251|9246|9254.5|9249.5|9254.5|9249.5|9250.8|9245.8|176
1615253700000|2021-03-09 01:35:00|9254|9249|9253.8|9248.8|9255.3|9250.3|9252.3|9247.3|99
1615254000000|2021-03-09 01:40:00|9253.5|9248.5|9254.5|9249.5|9254.8|9249.8|9252.5|9247.5|66
1615254300000|2021-03-09 01:45:00|9255|9250|9254.5|9249.5|9255|9250|9253|9248|59
1615254600000|2021-03-09 01:50:00|9254|9249|9253.5|9248.5|9255|9250|9253.5|9248.5|18
1615254900000|2021-03-09 01:55:00|9253.2|9248.2|9255.2|9250.2|9255.5|9250.5|9253|9248|25
1615255200000|2021-03-09 02:00:00|9254.7|9249.7|9250.9|9245.9|9255.2|9250.2|9250.4|9245.4|67
1615255500000|2021-03-09 02:05:00|9250.5|9245.5|9249|9244|9251.2|9246.2|9248.9|9243.9|42
1615255800000|2021-03-09 02:10:00|9248.9|9243.9|9246|9241|9248.9|9243.9|9245.2|9240.2|121
1615256100000|2021-03-09 02:15:00|9246.4|9241.4|9245|9240|9246.9|9241.9|9244.7|9239.7|56
1615256400000|2021-03-09 02:20:00|9245.2|9240.2|9245.5|9240.5|9246.7|9241.7|9244.9|9239.9|68
1615256700000|2021-03-09 02:25:00|9245.7|9240.7|9243.4|9238.4|9245.9|9240.9|9243.4|9238.4|51
1615257000000|2021-03-09 02:30:00|9243.7|9238.7|9245.9|9240.9|9246.4|9241.4|9243.4|9238.4|32
1615257300000|2021-03-09 02:35:00|9246.2|9241.2|9246.7|9241.7|9246.9|9241.9|9244.2|9239.2|71
1615257600000|2021-03-09 02:40:00|9246.4|9241.4|9244.9|9239.9|9248.2|9243.2|9244.9|9239.9|122
1615257900000|2021-03-09 02:45:00|9244.7|9239.7|9244.4|9239.4|9246.2|9241.2|9244.2|9239.2|51
1615258200000|2021-03-09 02:50:00|9244.7|9239.7|9243.2|9238.2|9245.2|9240.2|9243.2|9238.2|33
1615258500000|2021-03-09 02:55:00|9243.5|9238.5|9241.5|9236.5|9243.5|9238.5|9240.7|9235.7|82
1615258800000|2021-03-09 03:00:00|9241.7|9236.7|9241.5|9236.5|9243|9238|9241.2|9236.2|75
1615259100000|2021-03-09 03:05:00|9241.7|9236.7|9239|9234|9242|9237|9238.9|9233.9|104
1615259400000|2021-03-09 03:10:00|9239.4|9234.4|9235.2|9230.2|9239.5|9234.5|9234.5|9229.5|142
1615259700000|2021-03-09 03:15:00|9235|9230|9236.2|9231.2|9237|9232|9235|9230|117
1615260000000|2021-03-09 03:20:00|9236.4|9231.4|9237.4|9232.4|9238.2|9233.2|9235.7|9230.7|104
1615260300000|2021-03-09 03:25:00|9237.5|9232.5|9239|9234|9239.5|9234.5|9237.5|9232.5|131
1615260600000|2021-03-09 03:30:00|9238.9|9233.9|9237.7|9232.7|9239|9234|9237.4|9232.4|18
1615260900000|2021-03-09 03:35:00|9237.4|9232.4|9238|9233|9238.5|9233.5|9237.4|9232.4|23
1615261200000|2021-03-09 03:40:00|9237.9|9232.9|9237.9|9232.9|9238.4|9233.4|9236.9|9231.9|35
1615261500000|2021-03-09 03:45:00|9237.7|9232.7|9239|9234|9239|9234|9237.7|9232.7|35
1615261800000|2021-03-09 03:50:00|9238.9|9233.9|9234.9|9229.9|9238.9|9233.9|9233.7|9228.7|152
1615262100000|2021-03-09 03:55:00|9234.7|9229.7|9233.7|9228.7|9234.7|9229.7|9232.4|9227.4|80
1615262400000|2021-03-09 04:00:00|9233.5|9228.5|9233.5|9228.5|9233.7|9228.7|9232.2|9227.2|78
1615262700000|2021-03-09 04:05:00|9233.7|9228.7|9234.7|9229.7|9234.7|9229.7|9233.5|9228.5|21
1615263000000|2021-03-09 04:10:00|9235|9230|9237.5|9232.5|9237.5|9232.5|9234.5|9229.5|64
1615263300000|2021-03-09 04:15:00|9237.4|9232.4|9238.2|9233.2|9238.2|9233.2|9237|9232|7
1615263600000|2021-03-09 04:20:00|9237.9|9232.9|9239.2|9234.2|9239.2|9234.2|9237.7|9232.7|11
1615263900000|2021-03-09 04:25:00|9239.5|9234.5|9238.4|9233.4|9240|9235|9237.9|9232.9|11
1615264200000|2021-03-09 04:30:00|9238.7|9233.7|9237.9|9232.9|9238.7|9233.7|9237.7|9232.7|12
1615264500000|2021-03-09 04:35:00|9237.7|9232.7|9239.5|9234.5|9239.5|9234.5|9237.2|9232.2|29
1615264800000|2021-03-09 04:40:00|9239.7|9234.7|9239.9|9234.9|9240.4|9235.4|9238.9|9233.9|9
1615265100000|2021-03-09 04:45:00|9240|9235|9239.4|9234.4|9240.4|9235.4|9238.7|9233.7|12
1615265400000|2021-03-09 04:50:00|9239.2|9234.2|9238.9|9233.9|9239.7|9234.7|9238.4|9233.4|13
1615265700000|2021-03-09 04:55:00|9239|9234|9239.2|9234.2|9239.4|9234.4|9238.7|9233.7|29
1615266000000|2021-03-09 05:00:00|9238.9|9233.9|9239.2|9234.2|9239.4|9234.4|9238.4|9233.4|60
1615266300000|2021-03-09 05:05:00|9238.9|9233.9|9239.7|9234.7|9240.2|9235.2|9238.2|9233.2|26
1615266600000|2021-03-09 05:10:00|9239.9|9234.9|9238.7|9233.7|9240.4|9235.4|9238.7|9233.7|29
1615266900000|2021-03-09 05:15:00|9238.2|9233.2|9237.3|9232.3|9238.2|9233.2|9236.7|9231.7|24
1615267200000|2021-03-09 05:20:00|9237.2|9232.2|9237.5|9232.5|9237.7|9232.7|9237.2|9232.2|18
1615267500000|2021-03-09 05:25:00|9237.7|9232.7|9238|9233|9238.2|9233.2|9236.7|9231.7|17
1615267800000|2021-03-09 05:30:00|9238.2|9233.2|9238.2|9233.2|9238.2|9233.2|9237.2|9232.2|26
1615268100000|2021-03-09 05:35:00|9238|9233|9239.5|9234.5|9239.5|9234.5|9238|9233|91
1615268400000|2021-03-09 05:40:00|9239.7|9234.7|9240|9235|9240.2|9235.2|9239|9234|12
1615268700000|2021-03-09 05:45:00|9239.7|9234.7|9240.4|9235.4|9240.5|9235.5|9239|9234|10
1615269000000|2021-03-09 05:50:00|9240.2|9235.2|9239.5|9234.5|9240.5|9235.5|9238.9|9233.9|22
1615269300000|2021-03-09 05:55:00|9239.4|9234.4|9240.9|9235.9|9241|9236|9238.5|9233.5|15
1615269600000|2021-03-09 06:00:00|9240.7|9235.7|9239.5|9234.5|9241.7|9236.7|9239.4|9234.4|31
1615269900000|2021-03-09 06:05:00|9239.4|9234.4|9238.4|9233.4|9240|9235|9237.9|9232.9|16
1615270200000|2021-03-09 06:10:00|9238.2|9233.2|9237|9232|9238.2|9233.2|9236.4|9231.4|40
1615270500000|2021-03-09 06:15:00|9236.9|9231.9|9236.2|9231.2|9237.2|9232.2|9235.9|9230.9|19
1615270800000|2021-03-09 06:20:00|9236.4|9231.4|9236.9|9231.9|9237.4|9232.4|9235.4|9230.4|58
1615271100000|2021-03-09 06:25:00|9236.7|9231.7|9237|9232|9237|9232|9236.4|9231.4|41
1615271400000|2021-03-09 06:30:00|9236.9|9231.9|9237|9232|9238.5|9233.5|9235.9|9230.9|38
1615271700000|2021-03-09 06:35:00|9236.9|9231.9|9236.5|9231.5|9237|9232|9236.2|9231.2|14
1615272000000|2021-03-09 06:40:00|9236.7|9231.7|9238.4|9233.4|9238.5|9233.5|9235.9|9230.9|23
1615272300000|2021-03-09 06:45:00|9238.2|9233.2|9239.5|9234.5|9239.5|9234.5|9238.2|9233.2|21
1615272600000|2021-03-09 06:50:00|9240|9235|9240.7|9235.7|9241.5|9236.5|9239.9|9234.9|48
1615272900000|2021-03-09 06:55:00|9240.5|9235.5|9240|9235|9240.5|9235.5|9239.2|9234.2|31
1615273200000|2021-03-09 07:00:00|9240.2|9235.2|9242.5|9237.5|9244.5|9239.5|9240.2|9235.2|128
1615273500000|2021-03-09 07:05:00|9242.4|9237.4|9241.7|9236.7|9242.5|9237.5|9240.2|9235.2|31
1615273800000|2021-03-09 07:10:00|9242|9237|9236.9|9231.9|9242.2|9237.2|9236.9|9231.9|75
1615274100000|2021-03-09 07:15:00|9236.4|9231.4|9232.5|9227.5|9236.5|9231.5|9232.3|9227.3|47
1615274400000|2021-03-09 07:20:00|9231.8|9226.8|9230.2|9225.2|9233.2|9228.2|9229|9224|305
1615274700000|2021-03-09 07:25:00|9230.4|9225.4|9228.5|9223.5|9232|9227|9228.2|9223.2|72
1615275000000|2021-03-09 07:30:00|9228.7|9223.7|9225.7|9220.7|9229.2|9224.2|9222.7|9217.7|188
1615275300000|2021-03-09 07:35:00|9226|9221|9223.5|9218.5|9227.5|9222.5|9222.9|9217.9|105
1615275600000|2021-03-09 07:40:00|9223.7|9218.7|9224.2|9219.2|9225|9220|9223|9218|58
1615275900000|2021-03-09 07:45:00|9224|9219|9219.9|9214.9|9226|9221|9219.4|9214.4|121
1615276200000|2021-03-09 07:50:00|9219.7|9214.7|9217.5|9212.5|9219.7|9214.7|9214|9209|202
1615276500000|2021-03-09 07:55:00|9217.2|9212.2|9218.7|9213.7|9219.2|9214.2|9215.7|9210.7|299
1615276800000|2021-03-09 08:00:00|9218.5|9213.5|9222.5|9217.5|9223|9218|9218.5|9213.5|261
1615277100000|2021-03-09 08:05:00|9222.2|9217.2|9222|9217|9223|9218|9220.7|9215.7|87
1615277400000|2021-03-09 08:10:00|9221.7|9216.7|9221.7|9216.7|9224|9219|9221|9216|85
1615277700000|2021-03-09 08:15:00|9222|9217|9220.7|9215.7|9223|9218|9219.5|9214.5|98
1615278000000|2021-03-09 08:20:00|9221|9216|9221.7|9216.7|9224.5|9219.5|9220.2|9215.2|108
1615278300000|2021-03-09 08:25:00|9221.5|9216.5|9219.7|9214.7|9222|9217|9218.5|9213.5|114
1615278600000|2021-03-09 08:30:00|9219.5|9214.5|9214|9209|9220.5|9215.5|9213.2|9208.2|136
1615278900000|2021-03-09 08:35:00|9214.2|9209.2|9212.2|9207.2|9215.5|9210.5|9211.7|9206.7|224
1615279200000|2021-03-09 08:40:00|9211.7|9206.7|9216|9211|9216|9211|9211.7|9206.7|159
1615279500000|2021-03-09 08:45:00|9216.5|9211.5|9209.3|9204.3|9216.7|9211.7|9208.2|9203.2|173
1615279800000|2021-03-09 08:50:00|9209.5|9204.5|9209|9204|9211.5|9206.5|9206.5|9201.5|113
1615280100000|2021-03-09 08:55:00|9208.7|9203.7|9207|9202|9209.5|9204.5|9205.3|9200.3|85
1615280400000|2021-03-09 09:00:00|9207.5|9202.5|9205.8|9200.8|9209.5|9204.5|9205.2|9200.2|148
1615280700000|2021-03-09 09:05:00|9206|9201|9208.2|9203.2|9209.2|9204.2|9205.5|9200.5|238
1615281000000|2021-03-09 09:10:00|9208|9203|9203.5|9198.5|9208|9203|9203.2|9198.2|131
1615281300000|2021-03-09 09:15:00|9203.8|9198.8|9207.5|9202.5|9208|9203|9203.5|9198.5|67
1615281600000|2021-03-09 09:20:00|9207.2|9202.2|9207|9202|9207.3|9202.3|9204.3|9199.3|319
1615281900000|2021-03-09 09:25:00|9206.8|9201.8|9207.3|9202.3|9208.1|9203.1|9205.3|9200.3|104
1615282200000|2021-03-09 09:30:00|9207|9202|9206|9201|9208.1|9203.1|9203|9198|115
1615282500000|2021-03-09 09:35:00|9206.3|9201.3|9204.8|9199.8|9206.8|9201.8|9204.8|9199.8|56
1615282800000|2021-03-09 09:40:00|9205|9200|9204|9199|9205|9200|9203|9198|55
1615283100000|2021-03-09 09:45:00|9204.1|9199.1|9202.8|9197.8|9206.1|9201.1|9202.8|9197.8|246
1615283400000|2021-03-09 09:50:00|9202.3|9197.3|9201|9196|9202.8|9197.8|9200.8|9195.8|154
1615283700000|2021-03-09 09:55:00|9200.8|9195.8|9201|9196|9201.3|9196.3|9199.3|9194.3|41
1615284000000|2021-03-09 10:00:00|9201.1|9196.1|9200.1|9195.1|9202.6|9197.6|9198.3|9193.3|274
1615284300000|2021-03-09 10:05:00|9199.8|9194.8|9201.6|9196.6|9202.1|9197.1|9199.1|9194.1|172
1615284600000|2021-03-09 10:10:00|9201.5|9196.5|9202.6|9197.6|9203.1|9198.1|9200.5|9195.5|48
1615284900000|2021-03-09 10:15:00|9202.5|9197.5|9205.1|9200.1|9205.3|9200.3|9202.5|9197.5|64
1615285200000|2021-03-09 10:20:00|9205|9200|9205.8|9200.8|9205.8|9200.8|9203.3|9198.3|64
1615285500000|2021-03-09 10:25:00|9205.5|9200.5|9206.3|9201.3|9208|9203|9205.5|9200.5|51
1615285800000|2021-03-09 10:30:00|9206.5|9201.5|9204.8|9199.8|9207.5|9202.5|9204.8|9199.8|60
1615286100000|2021-03-09 10:35:00|9205|9200|9204.5|9199.5|9207|9202|9204.3|9199.3|54
1615286400000|2021-03-09 10:40:00|9204.8|9199.8|9207|9202|9207.5|9202.5|9204.2|9199.2|54
1615286700000|2021-03-09 10:45:00|9207.3|9202.3|9207.2|9202.2|9208.3|9203.3|9204.2|9199.2|58
1615287000000|2021-03-09 10:50:00|9207|9202|9201.5|9196.5|9207|9202|9201.5|9196.5|79
1615287300000|2021-03-09 10:55:00|9201.8|9196.8|9205|9200|9207.5|9202.5|9201.5|9196.5|205
1615287600000|2021-03-09 11:00:00|9205.3|9200.3|9203.3|9198.3|9206|9201|9203.3|9198.3|87
1615287900000|2021-03-09 11:05:00|9203.5|9198.5|9203.3|9198.3|9205.8|9200.8|9203|9198|52
1615288200000|2021-03-09 11:10:00|9203.5|9198.5|9200.5|9195.5|9203.5|9198.5|9199.5|9194.5|134
1615288500000|2021-03-09 11:15:00|9201|9196|9198.3|9193.3|9202|9197|9198.3|9193.3|156
1615288800000|2021-03-09 11:20:00|9198.5|9193.5|9196.5|9191.5|9199.6|9194.6|9196.5|9191.5|99
1615289100000|2021-03-09 11:25:00|9196.3|9191.3|9194.8|9189.8|9196.8|9191.8|9194.8|9189.8|126
1615289400000|2021-03-09 11:30:00|9195.3|9190.3|9197.8|9192.8|9197.8|9192.8|9194|9189|95
1615289700000|2021-03-09 11:35:00|9198|9193|9198.8|9193.8|9198.8|9193.8|9196.8|9191.8|72
1615290000000|2021-03-09 11:40:00|9199|9194|9201|9196|9201.3|9196.3|9199|9194|104
1615290300000|2021-03-09 11:45:00|9200.8|9195.8|9199.5|9194.5|9200.8|9195.8|9198|9193|76
1615290600000|2021-03-09 11:50:00|9199.6|9194.6|9200.6|9195.6|9201|9196|9199|9194|54
1615290900000|2021-03-09 11:55:00|9201|9196|9203.3|9198.3|9204|9199|9201|9196|62
1615291200000|2021-03-09 12:00:00|9203.5|9198.5|9203.8|9198.8|9205|9200|9203|9198|59
1615291500000|2021-03-09 12:05:00|9203.5|9198.5|9205.3|9200.3|9205.8|9200.8|9202.8|9197.8|113
1615291800000|2021-03-09 12:10:00|9204.8|9199.8|9206|9201|9207.3|9202.3|9204.8|9199.8|326
1615292100000|2021-03-09 12:15:00|9206.1|9201.1|9204.8|9199.8|9207.8|9202.8|9204|9199|104
1615292400000|2021-03-09 12:20:00|9204.3|9199.3|9204|9199|9206.6|9201.6|9204|9199|130
1615292700000|2021-03-09 12:25:00|9203.8|9198.8|9205.1|9200.1|9206.3|9201.3|9203.5|9198.5|215
1615293000000|2021-03-09 12:30:00|9205.5|9200.5|9209.3|9204.3|9209.3|9204.3|9205.3|9200.3|88
1615293300000|2021-03-09 12:35:00|9209.1|9204.1|9208.6|9203.6|9210.1|9205.1|9208|9203|107
1615293600000|2021-03-09 12:40:00|9208.5|9203.5|9209.5|9204.5|9210.1|9205.1|9208|9203|87
1615293900000|2021-03-09 12:45:00|9209.6|9204.6|9211.6|9206.6|9212|9207|9209|9204|105
1615294200000|2021-03-09 12:50:00|9211.8|9206.8|9211.5|9206.5|9212|9207|9209.8|9204.8|89
1615294500000|2021-03-09 12:55:00|9211.6|9206.6|9213|9208|9213.3|9208.3|9210.5|9205.5|95
1615294800000|2021-03-09 13:00:00|9212.8|9207.8|9209.3|9204.3|9212.8|9207.8|9208.8|9203.8|123
1615295100000|2021-03-09 13:05:00|9209|9204|9208.3|9203.3|9210.3|9205.3|9207.5|9202.5|267
1615295400000|2021-03-09 13:10:00|9208.5|9203.5|9209.5|9204.5|9210.5|9205.5|9208.5|9203.5|45
1615295700000|2021-03-09 13:15:00|9209|9204|9216.5|9211.5|9216.8|9211.8|9209|9204|132
1615296000000|2021-03-09 13:20:00|9216.8|9211.8|9215|9210|9217.3|9212.3|9214.2|9209.2|179
1615296300000|2021-03-09 13:25:00|9215.3|9210.3|9216.5|9211.5|9217.5|9212.5|9214.5|9209.5|88
1615296600000|2021-03-09 13:30:00|9216.8|9211.8|9215|9210|9217|9212|9214.5|9209.5|151
1615296900000|2021-03-09 13:35:00|9215.5|9210.5|9213|9208|9216|9211|9211.8|9206.8|160
1615297200000|2021-03-09 13:40:00|9212.5|9207.5|9213.5|9208.5|9215.5|9210.5|9212.5|9207.5|397
1615297500000|2021-03-09 13:45:00|9213|9208|9210|9205|9213.8|9208.8|9208.8|9203.8|349
1615297800000|2021-03-09 13:50:00|9210.3|9205.3|9208.5|9203.5|9211.3|9206.3|9208.3|9203.3|123
1615298100000|2021-03-09 13:55:00|9208|9203|9210.5|9205.5|9210.5|9205.5|9206.3|9201.3|136
1615298400000|2021-03-09 14:00:00|9210.8|9205.8|9209.5|9204.5|9212|9207|9207.3|9202.3|117
1615298700000|2021-03-09 14:05:00|9209.8|9204.8|9210|9205|9210.5|9205.5|9207.5|9202.5|84
1615299000000|2021-03-09 14:10:00|9209.8|9204.8|9209|9204|9211.5|9206.5|9208.5|9203.5|399
1615299300000|2021-03-09 14:15:00|9208.8|9203.8|9213.5|9208.5|9213.5|9208.5|9207.5|9202.5|729
1615299600000|2021-03-09 14:20:00|9213|9208|9210|9205|9215|9210|9209.8|9204.8|223
1615299900000|2021-03-09 14:25:00|9209.8|9204.8|9202|9197|9209.8|9204.8|9201.8|9196.8|449
1615300200000|2021-03-09 14:30:00|9201.5|9196.5|9201|9196|9203.5|9198.5|9200.5|9195.5|219
1615300500000|2021-03-09 14:35:00|9200.8|9195.8|9201|9196|9202|9197|9197|9192|203
1615300800000|2021-03-09 14:40:00|9201.3|9196.3|9204.5|9199.5|9205.5|9200.5|9201|9196|134
1615301100000|2021-03-09 14:45:00|9204.8|9199.8|9206|9201|9207.5|9202.5|9204.5|9199.5|273
1615301400000|2021-03-09 14:50:00|9205.5|9200.5|9202|9197|9206|9201|9201|9196|101
1615301700000|2021-03-09 14:55:00|9201.5|9196.5|9201|9196|9203.5|9198.5|9200.2|9195.2|90
1615302000000|2021-03-09 15:00:00|9200.8|9195.8|9198.7|9193.7|9201|9196|9196.5|9191.5|116
1615302300000|2021-03-09 15:05:00|9198.5|9193.5|9196.5|9191.5|9200|9195|9195.8|9190.8|593
1615302600000|2021-03-09 15:10:00|9196|9191|9197|9192|9198.3|9193.3|9195.8|9190.8|147
1615302900000|2021-03-09 15:15:00|9197.5|9192.5|9198.8|9193.8|9199.5|9194.5|9196.7|9191.7|113
1615303200000|2021-03-09 15:20:00|9198.5|9193.5|9203|9198|9203.5|9198.5|9198.2|9193.2|97
1615303500000|2021-03-09 15:25:00|9202.8|9197.8|9204|9199|9204.3|9199.3|9201.3|9196.3|131
1615303800000|2021-03-09 15:30:00|9203.5|9198.5|9204|9199|9206.8|9201.8|9203.3|9198.3|133
1615304100000|2021-03-09 15:35:00|9203.7|9198.7|9205|9200|9205.8|9200.8|9202.5|9197.5|107
1615304400000|2021-03-09 15:40:00|9205.5|9200.5|9205|9200|9205.5|9200.5|9203|9198|62
1615304700000|2021-03-09 15:45:00|9204.5|9199.5|9211.5|9206.5|9211.8|9206.8|9204.5|9199.5|220
1615305000000|2021-03-09 15:50:00|9211.3|9206.3|9213|9208|9214|9209|9209.8|9204.8|502
1615305300000|2021-03-09 15:55:00|9213.3|9208.3|9212|9207|9215|9210|9211.5|9206.5|137
1615305600000|2021-03-09 16:00:00|9212.5|9207.5|9212|9207|9215|9210|9212|9207|81
1615305900000|2021-03-09 16:05:00|9211.8|9206.8|9209|9204|9212.8|9207.8|9208.8|9203.8|328
1615306200000|2021-03-09 16:10:00|9209.3|9204.3|9210.3|9205.3|9210.3|9205.3|9206.8|9201.8|264
1615306500000|2021-03-09 16:15:00|9210.5|9205.5|9209.5|9204.5|9210.8|9205.8|9208|9203|45
1615306800000|2021-03-09 16:20:00|9209|9204|9210.5|9205.5|9211|9206|9209|9204|31
1615307100000|2021-03-09 16:25:00|9210|9205|9209|9204|9210.5|9205.5|9205.5|9200.5|53
1615307400000|2021-03-09 16:30:00|9209.3|9204.3|9210.8|9205.8|9211.5|9206.5|9208|9203|64
1615307700000|2021-03-09 16:35:00|9210.5|9205.5|9209|9204|9211|9206|9207.5|9202.5|29
1615308000000|2021-03-09 16:40:00|9209.3|9204.3|9208|9203|9209.3|9204.3|9206|9201|37
1615308300000|2021-03-09 16:45:00|9208.3|9203.3|9211.3|9206.3|9211.3|9206.3|9207.5|9202.5|273
1615308600000|2021-03-09 16:50:00|9211|9206|9209|9204|9211.3|9206.3|9208.5|9203.5|53
1615308900000|2021-03-09 16:55:00|9208.7|9203.7|9211.8|9206.8|9211.8|9206.8|9208.5|9203.5|61
1615309200000|2021-03-09 17:00:00|9211.5|9206.5|9210.5|9205.5|9211.8|9206.8|9209.5|9204.5|40
1615309500000|2021-03-09 17:05:00|9210|9205|9210|9205|9211|9206|9209.2|9204.2|40
1615309800000|2021-03-09 17:10:00|9209.5|9204.5|9208.7|9203.7|9209.5|9204.5|9208.5|9203.5|24
1615310100000|2021-03-09 17:15:00|9208.8|9203.8|9208.8|9203.8|9208.8|9203.8|9206.3|9201.3|247
1615310400000|2021-03-09 17:20:00|9209.3|9204.3|9209.5|9204.5|9210.5|9205.5|9208.5|9203.5|98
1615310700000|2021-03-09 17:25:00|9209.3|9204.3|9210|9205|9210.8|9205.8|9209|9204|33
1615311000000|2021-03-09 17:30:00|9209.5|9204.5|9209|9204|9210|9205|9208.8|9203.8|77
1615311300000|2021-03-09 17:35:00|9209.5|9204.5|9209.5|9204.5|9210|9205|9208.3|9203.3|81
1615311600000|2021-03-09 17:40:00|9209.3|9204.3|9207.5|9202.5|9209.5|9204.5|9207|9202|23
1615311900000|2021-03-09 17:45:00|9207.8|9202.8|9207|9202|9208.3|9203.3|9205.8|9200.8|154
1615312200000|2021-03-09 17:50:00|9207.5|9202.5|9208|9203|9208.8|9203.8|9206.5|9201.5|52
1615312500000|2021-03-09 17:55:00|9207.8|9202.8|9208.5|9203.5|9209|9204|9207.8|9202.8|15
1615312800000|2021-03-09 18:00:00|9208.3|9203.3|9205|9200|9209.5|9204.5|9202|9197|354
1615313100000|2021-03-09 18:05:00|9205.3|9200.3|9207.5|9202.5|9208.5|9203.5|9205|9200|77
1615313400000|2021-03-09 18:10:00|9207|9202|9203|9198|9208.8|9203.8|9203|9198|47
1615313700000|2021-03-09 18:15:00|9203.5|9198.5|9205.5|9200.5|9206|9201|9202.5|9197.5|51
1615314000000|2021-03-09 18:20:00|9205|9200|9204.8|9199.8|9205.5|9200.5|9203|9198|30
1615314300000|2021-03-09 18:25:00|9205|9200|9205.5|9200.5|9206.5|9201.5|9204.8|9199.8|51
1615314600000|2021-03-09 18:30:00|9206|9201|9205|9200|9206|9201|9204|9199|25
1615314900000|2021-03-09 18:35:00|9204.8|9199.8|9202.8|9197.8|9205.5|9200.5|9202.8|9197.8|34
1615315200000|2021-03-09 18:40:00|9202.5|9197.5|9203|9198|9203.5|9198.5|9202|9197|14
1615315500000|2021-03-09 18:45:00|9203.3|9198.3|9203.3|9198.3|9204.3|9199.3|9202.5|9197.5|84
1615315800000|2021-03-09 18:50:00|9203.5|9198.5|9203.5|9198.5|9204|9199|9202.5|9197.5|12
1615316100000|2021-03-09 18:55:00|9204|9199|9203|9198|9204.5|9199.5|9202.5|9197.5|48
1615316400000|2021-03-09 19:00:00|9202.5|9197.5|9201.5|9196.5|9203.3|9198.3|9201.3|9196.3|72
1615316700000|2021-03-09 19:05:00|9201|9196|9199.5|9194.5|9201|9196|9199.5|9194.5|34
1615317000000|2021-03-09 19:10:00|9200|9195|9200|9195|9200.5|9195.5|9199.5|9194.5|14
1615317300000|2021-03-09 19:15:00|9200.5|9195.5|9201|9196|9201.3|9196.3|9200|9195|45
1615317600000|2021-03-09 19:20:00|9200.5|9195.5|9201.5|9196.5|9201.5|9196.5|9200.5|9195.5|23
1615317900000|2021-03-09 19:25:00|9201.3|9196.3|9202|9197|9202.8|9197.8|9201.3|9196.3|36
1615318200000|2021-03-09 19:30:00|9201.8|9196.8|9200.8|9195.8|9202|9197|9200.5|9195.5|48
1615318500000|2021-03-09 19:35:00|9201|9196|9200|9195|9201|9196|9200|9195|34
1615318800000|2021-03-09 19:40:00|9200.3|9195.3|9199.7|9194.7|9200.5|9195.5|9199.7|9194.7|100
1615319100000|2021-03-09 19:45:00|9198.8|9193.8|9198.5|9193.5|9200.5|9195.5|9198.5|9193.5|92
1615319400000|2021-03-09 19:50:00|9198.3|9193.3|9197.5|9192.5|9198.3|9193.3|9196.8|9191.8|41
1615319700000|2021-03-09 19:55:00|9197.3|9192.3|9198.8|9193.8|9199|9194|9196.5|9191.5|194
1615320000000|2021-03-09 20:00:00|9198.5|9193.5|9196.5|9191.5|9198.8|9193.8|9196.3|9191.3|116
1615320300000|2021-03-09 20:05:00|9196.3|9191.3|9196.5|9191.5|9196.5|9191.5|9195.5|9190.5|37
1615320600000|2021-03-09 20:10:00|9196.8|9191.8|9197|9192|9197|9192|9196|9191|22
1615320900000|2021-03-09 20:15:00|9196.5|9191.5|9196.8|9191.8|9197.3|9192.3|9196|9191|41
1615321200000|2021-03-09 20:20:00|9197|9192|9197.8|9192.8|9198|9193|9196.8|9191.8|181
1615321500000|2021-03-09 20:25:00|9197.5|9192.5|9197.5|9192.5|9197.8|9192.8|9197.5|9192.5|13
1615321800000|2021-03-09 20:30:00|9197.8|9192.8|9197.5|9192.5|9197.8|9192.8|9196.8|9191.8|31
1615322100000|2021-03-09 20:35:00|9197.7|9192.7|9198|9193|9198.8|9193.8|9197.7|9192.7|22
1615322400000|2021-03-09 20:40:00|9198.3|9193.3|9197.7|9192.7|9199|9194|9197.7|9192.7|170
1615322700000|2021-03-09 20:45:00|9198|9193|9198.8|9193.8|9198.8|9193.8|9197.7|9192.7|180
1615323000000|2021-03-09 20:50:00|9199|9194|9200|9195|9201|9196|9199|9194|25
1615323300000|2021-03-09 20:55:00|9199.5|9194.5|9200|9195|9200.5|9195.5|9199|9194|113
1615323600000|2021-03-09 21:00:00|9199.8|9194.8|9202.3|9197.3|9202.3|9197.3|9199.7|9194.7|59
1615323900000|2021-03-09 21:05:00|9202|9197|9201.2|9196.2|9202|9197|9200.5|9195.5|93
1615324200000|2021-03-09 21:10:00|9201.3|9196.3|9202|9197|9202.2|9197.2|9201.2|9196.2|41
1615324500000|2021-03-09 21:15:00|9201.7|9196.7|9201|9196|9201.7|9196.7|9200.5|9195.5|1
1615324800000|2021-03-09 21:20:00|9201.2|9196.2|9202|9197|9202|9197|9200.3|9195.3|32
1615325100000|2021-03-09 21:25:00|9201|9196|9201.7|9196.7|9201.8|9196.8|9201|9196|4
1615325400000|2021-03-09 21:30:00|9201.5|9196.5|9201|9196|9201.5|9196.5|9200|9195|6
1615325700000|2021-03-09 21:35:00|9200.8|9195.8|9201|9196|9201.3|9196.3|9200.8|9195.8|9
1615326000000|2021-03-09 21:40:00|9201.3|9196.3|9201.3|9196.3|9201.5|9196.5|9201.3|9196.3|1
1615326300000|2021-03-09 21:45:00|9201|9196|9201.3|9196.3|9201.3|9196.3|9200.8|9195.8|9
1615326600000|2021-03-09 21:50:00|9200.8|9195.8|9201.2|9196.2|9201.3|9196.3|9200.8|9195.8|6
1615326900000|2021-03-09 21:55:00|9201.7|9196.7|9202.5|9197.5|9203|9198|9201.7|9196.7|32
1615338000000|2021-03-10 01:00:00|9205.8|9200.8|9204.7|9199.7|9206.3|9201.3|9203.3|9198.3|84
1615338300000|2021-03-10 01:05:00|9204.5|9199.5|9205|9200|9205.3|9200.3|9203|9198|203
1615338600000|2021-03-10 01:10:00|9204.5|9199.5|9205.3|9200.3|9205.8|9200.8|9204.5|9199.5|11
1615338900000|2021-03-10 01:15:00|9205|9200|9206.3|9201.3|9206.3|9201.3|9205|9200|33
1615339200000|2021-03-10 01:20:00|9206.5|9201.5|9207|9202|9207|9202|9205.5|9200.5|29
1615339500000|2021-03-10 01:25:00|9207.5|9202.5|9206|9201|9207.5|9202.5|9206|9201|59
1615339800000|2021-03-10 01:30:00|9206.2|9201.2|9211|9206|9211.3|9206.3|9206.2|9201.2|48
1615340100000|2021-03-10 01:35:00|9210.7|9205.7|9214.3|9209.3|9214.3|9209.3|9210.7|9205.7|299
1615340400000|2021-03-10 01:40:00|9214.2|9209.2|9214|9209|9215.3|9210.3|9213.5|9208.5|143
1615340700000|2021-03-10 01:45:00|9214.3|9209.3|9213.5|9208.5|9214.5|9209.5|9213.5|9208.5|54
1615341000000|2021-03-10 01:50:00|9213.8|9208.8|9214.3|9209.3|9214.5|9209.5|9212.7|9207.7|32
1615341300000|2021-03-10 01:55:00|9214.5|9209.5|9214.7|9209.7|9215.3|9210.3|9214|9209|44
1615341600000|2021-03-10 02:00:00|9214.5|9209.5|9217|9212|9217|9212|9214.2|9209.2|25
1615341900000|2021-03-10 02:05:00|9216.7|9211.7|9220|9215|9220.5|9215.5|9216.7|9211.7|111
1615342200000|2021-03-10 02:10:00|9219.8|9214.8|9219.7|9214.7|9219.8|9214.8|9218|9213|45
1615342500000|2021-03-10 02:15:00|9219.5|9214.5|9218.5|9213.5|9219.5|9214.5|9218|9213|60
1615342800000|2021-03-10 02:20:00|9218.3|9213.3|9217.5|9212.5|9219|9214|9217.5|9212.5|24
1615343100000|2021-03-10 02:25:00|9217.2|9212.2|9218.5|9213.5|9218.5|9213.5|9217.2|9212.2|10
1615343400000|2021-03-10 02:30:00|9218.2|9213.2|9218|9213|9219.7|9214.7|9218|9213|69
1615343700000|2021-03-10 02:35:00|9217.7|9212.7|9219.7|9214.7|9219.8|9214.8|9217.2|9212.2|59
1615344000000|2021-03-10 02:40:00|9219.5|9214.5|9219|9214|9220.5|9215.5|9218.7|9213.7|37
1615344300000|2021-03-10 02:45:00|9218.7|9213.7|9218|9213|9218.8|9213.8|9217.5|9212.5|25
1615344600000|2021-03-10 02:50:00|9217.8|9212.8|9218.5|9213.5|9219.8|9214.8|9217.8|9212.8|82
1615344900000|2021-03-10 02:55:00|9219|9214|9219|9214|9219.3|9214.3|9218|9213|20
1615345200000|2021-03-10 03:00:00|9218.5|9213.5|9219.5|9214.5|9220|9215|9218.5|9213.5|31
1615345500000|2021-03-10 03:05:00|9219|9214|9218.5|9213.5|9219.5|9214.5|9218.5|9213.5|19
1615345800000|2021-03-10 03:10:00|9218|9213|9217.7|9212.7|9219.5|9214.5|9217.7|9212.7|45
1615346100000|2021-03-10 03:15:00|9217.5|9212.5|9218.3|9213.3|9219|9214|9217.5|9212.5|64
1615346400000|2021-03-10 03:20:00|9218|9213|9218|9213|9218.5|9213.5|9217.3|9212.3|63
1615346700000|2021-03-10 03:25:00|9217.8|9212.8|9219.5|9214.5|9220|9215|9217.8|9212.8|38
1615347000000|2021-03-10 03:30:00|9219.3|9214.3|9218|9213|9219.3|9214.3|9218|9213|30
1615347300000|2021-03-10 03:35:00|9218.3|9213.3|9217.8|9212.8|9219|9214|9217.8|9212.8|15
1615347600000|2021-03-10 03:40:00|9218|9213|9218.5|9213.5|9218.5|9213.5|9217.2|9212.2|18
1615347900000|2021-03-10 03:45:00|9218.8|9213.8|9219.8|9214.8|9219.8|9214.8|9218.8|9213.8|37
1615348200000|2021-03-10 03:50:00|9219.5|9214.5|9219.5|9214.5|9220|9215|9219|9214|6
1615348500000|2021-03-10 03:55:00|9219.3|9214.3|9218.8|9213.8|9219.5|9214.5|9218.7|9213.7|6
1615348800000|2021-03-10 04:00:00|9218.7|9213.7|9217.8|9212.8|9218.8|9213.8|9217.5|9212.5|30
1615349100000|2021-03-10 04:05:00|9218|9213|9218.5|9213.5|9218.7|9213.7|9217.5|9212.5|12
1615349400000|2021-03-10 04:10:00|9218.7|9213.7|9218|9213|9218.7|9213.7|9217.5|9212.5|5
1615349700000|2021-03-10 04:15:00|9218.3|9213.3|9218.5|9213.5|9218.5|9213.5|9217.5|9212.5|7
1615350000000|2021-03-10 04:20:00|9218.3|9213.3|9218.5|9213.5|9219|9214|9218.3|9213.3|13
1615350300000|2021-03-10 04:25:00|9218.3|9213.3|9219.5|9214.5|9219.5|9214.5|9218|9213|0
1615350600000|2021-03-10 04:30:00|9219|9214|9219|9214|9219.3|9214.3|9218.2|9213.2|47
1615350900000|2021-03-10 04:35:00|9219.3|9214.3|9221|9216|9221.3|9216.3|9219.3|9214.3|148
1615351200000|2021-03-10 04:40:00|9220.8|9215.8|9220.5|9215.5|9221.5|9216.5|9220|9215|75
1615351500000|2021-03-10 04:45:00|9220|9215|9220.5|9215.5|9220.5|9215.5|9220|9215|20
1615351800000|2021-03-10 04:50:00|9220|9215|9220.8|9215.8|9220.8|9215.8|9220|9215|22
1615352100000|2021-03-10 04:55:00|9220.7|9215.7|9220.5|9215.5|9220.8|9215.8|9219.8|9214.8|50
1615352400000|2021-03-10 05:00:00|9220.3|9215.3|9221.8|9216.8|9222|9217|9219.5|9214.5|58
1615352700000|2021-03-10 05:05:00|9221.5|9216.5|9222|9217|9222.3|9217.3|9221.5|9216.5|23
1615353000000|2021-03-10 05:10:00|9222.3|9217.3|9223|9218|9223.8|9218.8|9222.3|9217.3|33
1615353300000|2021-03-10 05:15:00|9222.5|9217.5|9223|9218|9223|9218|9222.2|9217.2|6
1615353600000|2021-03-10 05:20:00|9222.8|9217.8|9222.5|9217.5|9223|9218|9222.5|9217.5|17
1615353900000|2021-03-10 05:25:00|9223|9218|9223.5|9218.5|9223.5|9218.5|9221.8|9216.8|28
1615354200000|2021-03-10 05:30:00|9223.2|9218.2|9223.5|9218.5|9224|9219|9222.8|9217.8|38
1615354500000|2021-03-10 05:35:00|9223.3|9218.3|9222|9217|9223.5|9218.5|9222|9217|15
1615354800000|2021-03-10 05:40:00|9222.3|9217.3|9223.8|9218.8|9224.3|9219.3|9222.3|9217.3|137
1615355100000|2021-03-10 05:45:00|9224|9219|9227.2|9222.2|9227.2|9222.2|9224|9219|264
1615355400000|2021-03-10 05:50:00|9227|9222|9224.7|9219.7|9228.2|9223.2|9224.2|9219.2|68
1615355700000|2021-03-10 05:55:00|9224.8|9219.8|9224|9219|9225.2|9220.2|9223.5|9218.5|91
1615356000000|2021-03-10 06:00:00|9223.5|9218.5|9226.7|9221.7|9227.2|9222.2|9223.2|9218.2|29
1615356300000|2021-03-10 06:05:00|9227|9222|9227.2|9222.2|9228|9223|9226|9221|81
1615356600000|2021-03-10 06:10:00|9227|9222|9227.5|9222.5|9228.2|9223.2|9227|9222|52
1615356900000|2021-03-10 06:15:00|9228|9223|9227.2|9222.2|9228|9223|9227.2|9222.2|11
1615357200000|2021-03-10 06:20:00|9227.5|9222.5|9227.7|9222.7|9228.2|9223.2|9227.5|9222.5|41
1615357500000|2021-03-10 06:25:00|9227.2|9222.2|9225.5|9220.5|9227.5|9222.5|9225.5|9220.5|25
1615357800000|2021-03-10 06:30:00|9225.2|9220.2|9225.7|9220.7|9226.2|9221.2|9225|9220|22
1615358100000|2021-03-10 06:35:00|9225.5|9220.5|9223|9218|9225.5|9220.5|9222.5|9217.5|35
1615358400000|2021-03-10 06:40:00|9222.5|9217.5|9221|9216|9223|9218|9221|9216|34
1615358700000|2021-03-10 06:45:00|9221.5|9216.5|9222.8|9217.8|9223|9218|9220.5|9215.5|25
1615359000000|2021-03-10 06:50:00|9223|9218|9220.7|9215.7|9223|9218|9220|9215|16
1615359300000|2021-03-10 06:55:00|9221|9216|9219.8|9214.8|9221|9216|9219.5|9214.5|103
1615359600000|2021-03-10 07:00:00|9220.3|9215.3|9220|9215|9222|9217|9219|9214|92
1615359900000|2021-03-10 07:05:00|9219.8|9214.8|9219.5|9214.5|9221|9216|9218.3|9213.3|22
1615360200000|2021-03-10 07:10:00|9219.3|9214.3|9220.5|9215.5|9221.5|9216.5|9218.5|9213.5|18
1615360500000|2021-03-10 07:15:00|9220.8|9215.8|9219.3|9214.3|9221|9216|9219|9214|20
1615360800000|2021-03-10 07:20:00|9219|9214|9217.3|9212.3|9219.5|9214.5|9216.8|9211.8|45
1615361100000|2021-03-10 07:25:00|9217|9212|9217.5|9212.5|9219|9214|9217|9212|26
1615361400000|2021-03-10 07:30:00|9217.3|9212.3|9217|9212|9218|9213|9215.8|9210.8|25
1615361700000|2021-03-10 07:35:00|9217.5|9212.5|9218|9213|9219|9214|9217.5|9212.5|34
1615362000000|2021-03-10 07:40:00|9217.8|9212.8|9218.5|9213.5|9221|9216|9217.8|9212.8|51
1615362300000|2021-03-10 07:45:00|9218.3|9213.3|9214.3|9209.3|9218.5|9213.5|9213.5|9208.5|60
1615362600000|2021-03-10 07:50:00|9214.5|9209.5|9214.5|9209.5|9215.3|9210.3|9213.3|9208.3|47
1615362900000|2021-03-10 07:55:00|9214.3|9209.3|9214.3|9209.3|9215|9210|9213|9208|117
1615363200000|2021-03-10 08:00:00|9214|9209|9217.5|9212.5|9217.8|9212.8|9214|9209|72
1615363500000|2021-03-10 08:05:00|9217.8|9212.8|9220.5|9215.5|9222.3|9217.3|9217.5|9212.5|120
1615363800000|2021-03-10 08:10:00|9220|9215|9219|9214|9220|9215|9216.5|9211.5|105
1615364100000|2021-03-10 08:15:00|9218.8|9213.8|9222|9217|9222|9217|9218.3|9213.3|41
1615364400000|2021-03-10 08:20:00|9221.5|9216.5|9219|9214|9222.8|9217.8|9219|9214|39
1615364700000|2021-03-10 08:25:00|9219.3|9214.3|9220.8|9215.8|9221.8|9216.8|9219|9214|45
1615365000000|2021-03-10 08:30:00|9221|9216|9214|9209|9221|9216|9213.8|9208.8|128
1615365300000|2021-03-10 08:35:00|9214.3|9209.3|9210.2|9205.2|9215|9210|9210.2|9205.2|170
1615365600000|2021-03-10 08:40:00|9209.5|9204.5|9210.8|9205.8|9211.5|9206.5|9209|9204|111
1615365900000|2021-03-10 08:45:00|9210.5|9205.5|9209.5|9204.5|9211.5|9206.5|9209|9204|41
1615366200000|2021-03-10 08:50:00|9209|9204|9207.5|9202.5|9210|9205|9206.2|9201.2|265
1615366500000|2021-03-10 08:55:00|9208|9203|9207|9202|9208|9203|9206.2|9201.2|51
1615366800000|2021-03-10 09:00:00|9207.3|9202.3|9208|9203|9208.5|9203.5|9204.5|9199.5|81
1615367100000|2021-03-10 09:05:00|9208.3|9203.3|9206.5|9201.5|9208.3|9203.3|9206|9201|145
1615367400000|2021-03-10 09:10:00|9206|9201|9205.5|9200.5|9206|9201|9204.2|9199.2|47
1615367700000|2021-03-10 09:15:00|9205.3|9200.3|9206.3|9201.3|9206.8|9201.8|9204.6|9199.6|175
1615368000000|2021-03-10 09:20:00|9206|9201|9207|9202|9207|9202|9204.5|9199.5|26
1615368300000|2021-03-10 09:25:00|9206.5|9201.5|9206.5|9201.5|9207.5|9202.5|9205.7|9200.7|234
1615368600000|2021-03-10 09:30:00|9207|9202|9207.5|9202.5|9209|9204|9206.3|9201.3|94
1615368900000|2021-03-10 09:35:00|9207|9202|9205.5|9200.5|9207.5|9202.5|9205.2|9200.2|31
1615369200000|2021-03-10 09:40:00|9206|9201|9206.5|9201.5|9207.5|9202.5|9206|9201|36
1615369500000|2021-03-10 09:45:00|9207|9202|9207.5|9202.5|9209|9204|9206.5|9201.5|35
1615369800000|2021-03-10 09:50:00|9207.8|9202.8|9206.5|9201.5|9207.8|9202.8|9206|9201|44
1615370100000|2021-03-10 09:55:00|9206.8|9201.8|9203.5|9198.5|9207.2|9202.2|9203.5|9198.5|54
1615370400000|2021-03-10 10:00:00|9203.3|9198.3|9203.5|9198.5|9204|9199|9200.7|9195.7|72
1615370700000|2021-03-10 10:05:00|9204|9199|9205.3|9200.3|9205.3|9200.3|9203.5|9198.5|45
1615371000000|2021-03-10 10:10:00|9205|9200|9205.5|9200.5|9206|9201|9204.5|9199.5|88
1615371300000|2021-03-10 10:15:00|9206|9201|9206|9201|9207|9202|9205|9200|38
1615371600000|2021-03-10 10:20:00|9205.8|9200.8|9205.2|9200.2|9206.5|9201.5|9204.7|9199.7|44
1615371900000|2021-03-10 10:25:00|9205|9200|9205.5|9200.5|9206|9201|9204.8|9199.8|36
1615372200000|2021-03-10 10:30:00|9205.8|9200.8|9208.8|9203.8|9209.5|9204.5|9205.5|9200.5|147
1615372500000|2021-03-10 10:35:00|9208.5|9203.5|9209.8|9204.8|9210.3|9205.3|9208|9203|48
1615372800000|2021-03-10 10:40:00|9209.5|9204.5|9210.5|9205.5|9211|9206|9208.7|9203.7|27
1615373100000|2021-03-10 10:45:00|9211|9206|9209.5|9204.5|9211|9206|9209.5|9204.5|37
1615373400000|2021-03-10 10:50:00|9210|9205|9210|9205|9210.5|9205.5|9209.5|9204.5|19
1615373700000|2021-03-10 10:55:00|9210.3|9205.3|9209|9204|9210.5|9205.5|9208.3|9203.3|88
1615374000000|2021-03-10 11:00:00|9209.2|9204.2|9209.8|9204.8|9210.2|9205.2|9208|9203|121
1615374300000|2021-03-10 11:05:00|9210|9205|9210|9205|9211|9206|9208.5|9203.5|23
1615374600000|2021-03-10 11:10:00|9209.8|9204.8|9209.2|9204.2|9211.5|9206.5|9209.2|9204.2|27
1615374900000|2021-03-10 11:15:00|9209.3|9204.3|9211.3|9206.3|9211.3|9206.3|9209.3|9204.3|30
1615375200000|2021-03-10 11:20:00|9211.7|9206.7|9211|9206|9212.3|9207.3|9211|9206|36
1615375500000|2021-03-10 11:25:00|9211.3|9206.3|9213.5|9208.5|9214.5|9209.5|9211.3|9206.3|45
1615375800000|2021-03-10 11:30:00|9213|9208|9212.5|9207.5|9213.5|9208.5|9211.5|9206.5|97
1615376100000|2021-03-10 11:35:00|9212.7|9207.7|9216.8|9211.8|9216.8|9211.8|9212.5|9207.5|371
1615376400000|2021-03-10 11:40:00|9216.5|9211.5|9217.3|9212.3|9217.8|9212.8|9216.3|9211.3|136
1615376700000|2021-03-10 11:45:00|9217.5|9212.5|9216.7|9211.7|9218.3|9213.3|9215.5|9210.5|429
1615377000000|2021-03-10 11:50:00|9216.8|9211.8|9214.5|9209.5|9216.8|9211.8|9214|9209|420
1615377300000|2021-03-10 11:55:00|9214.8|9209.8|9214|9209|9214.8|9209.8|9213.5|9208.5|36
1615377600000|2021-03-10 12:00:00|9214.5|9209.5|9217|9212|9218.5|9213.5|9214.5|9209.5|38
1615377900000|2021-03-10 12:05:00|9216.5|9211.5|9215.5|9210.5|9216.5|9211.5|9214.5|9209.5|96
1615378200000|2021-03-10 12:10:00|9215.8|9210.8|9214|9209|9215.8|9210.8|9213.5|9208.5|44
1615378500000|2021-03-10 12:15:00|9214.3|9209.3|9210.5|9205.5|9214.5|9209.5|9209|9204|295
1615378800000|2021-03-10 12:20:00|9210.2|9205.2|9212.7|9207.7|9213|9208|9209.5|9204.5|66
1615379100000|2021-03-10 12:25:00|9212.5|9207.5|9211|9206|9212.8|9207.8|9210.5|9205.5|28
1615379400000|2021-03-10 12:30:00|9211.3|9206.3|9209|9204|9211.3|9206.3|9209|9204|29
1615379700000|2021-03-10 12:35:00|9209.2|9204.2|9211|9206|9211.3|9206.3|9209|9204|68
1615380000000|2021-03-10 12:40:00|9211.3|9206.3|9212|9207|9212.5|9207.5|9209.7|9204.7|107
1615380300000|2021-03-10 12:45:00|9211.8|9206.8|9211.3|9206.3|9211.8|9206.8|9209.5|9204.5|23
1615380600000|2021-03-10 12:50:00|9211.5|9206.5|9210.5|9205.5|9213.3|9208.3|9210.5|9205.5|37
1615380900000|2021-03-10 12:55:00|9210.3|9205.3|9214.5|9209.5|9216.5|9211.5|9209|9204|363
1615381200000|2021-03-10 13:00:00|9214.7|9209.7|9213.8|9208.8|9216|9211|9212.5|9207.5|136
1615381500000|2021-03-10 13:05:00|9214|9209|9207.5|9202.5|9215|9210|9206|9201|311
1615381800000|2021-03-10 13:10:00|9207.7|9202.7|9208.5|9203.5|9210|9205|9206|9201|149
1615382100000|2021-03-10 13:15:00|9208.3|9203.3|9211|9206|9211|9206|9206.5|9201.5|85
1615382400000|2021-03-10 13:20:00|9211.5|9206.5|9211|9206|9211.5|9206.5|9207.3|9202.3|110
1615382700000|2021-03-10 13:25:00|9210.8|9205.8|9215.1|9210.1|9215.2|9210.2|9210.8|9205.8|69
1615383000000|2021-03-10 13:30:00|9215.2|9210.2|9193.8|9188.8|9215.2|9210.2|9193|9188|734
1615383300000|2021-03-10 13:35:00|9194|9189|9201.3|9196.3|9202.5|9197.5|9193|9188|847
1615383600000|2021-03-10 13:40:00|9201.5|9196.5|9202.5|9197.5|9206|9201|9199.5|9194.5|224
1615383900000|2021-03-10 13:45:00|9202.8|9197.8|9201|9196|9203|9198|9198.8|9193.8|178
1615384200000|2021-03-10 13:50:00|9200.8|9195.8|9198|9193|9201|9196|9195.3|9190.3|130
1615384500000|2021-03-10 13:55:00|9198.5|9193.5|9193.5|9188.5|9200|9195|9192|9187|219
1615384800000|2021-03-10 14:00:00|9193.8|9188.8|9190.5|9185.5|9197.3|9192.3|9189.5|9184.5|702
1615385100000|2021-03-10 14:05:00|9190|9185|9190|9185|9194.8|9189.8|9188.3|9183.3|208
1615385400000|2021-03-10 14:10:00|9189.8|9184.8|9183|9178|9190.8|9185.8|9183|9178|386
1615385700000|2021-03-10 14:15:00|9183.3|9178.3|9185.8|9180.8|9187|9182|9182.3|9177.3|169
1615386000000|2021-03-10 14:20:00|9186|9181|9188.3|9183.3|9189.3|9184.3|9184.5|9179.5|134
1615386300000|2021-03-10 14:25:00|9188.5|9183.5|9184|9179|9188.5|9183.5|9183.8|9178.8|130
1615386600000|2021-03-10 14:30:00|9184.5|9179.5|9190|9185|9190.8|9185.8|9184|9179|238
1615386900000|2021-03-10 14:35:00|9190.3|9185.3|9189.5|9184.5|9190.8|9185.8|9187.8|9182.8|109
1615387200000|2021-03-10 14:40:00|9189.3|9184.3|9186|9181|9189.3|9184.3|9184.8|9179.8|175
1615387500000|2021-03-10 14:45:00|9185.8|9180.8|9186.8|9181.8|9188|9183|9184.3|9179.3|224
1615387800000|2021-03-10 14:50:00|9187|9182|9190.3|9185.3|9191|9186|9185.7|9180.7|364
1615388100000|2021-03-10 14:55:00|9190|9185|9193.5|9188.5|9194|9189|9188.3|9183.3|255
1615388400000|2021-03-10 15:00:00|9193.3|9188.3|9193|9188|9196|9191|9192.5|9187.5|197
1615388700000|2021-03-10 15:05:00|9192.8|9187.8|9194.5|9189.5|9195.5|9190.5|9190|9185|321
1615389000000|2021-03-10 15:10:00|9194.8|9189.8|9200.5|9195.5|9200.5|9195.5|9194.3|9189.3|297
1615389300000|2021-03-10 15:15:00|9200.8|9195.8|9199|9194|9200.8|9195.8|9198.5|9193.5|149
1615389600000|2021-03-10 15:20:00|9199.3|9194.3|9200|9195|9201.8|9196.8|9199|9194|223
1615389900000|2021-03-10 15:25:00|9199.8|9194.8|9207.5|9202.5|9208|9203|9199.3|9194.3|488
1615390200000|2021-03-10 15:30:00|9208|9203|9204.3|9199.3|9208|9203|9204.3|9199.3|107
1615390500000|2021-03-10 15:35:00|9204.5|9199.5|9208|9203|9208.5|9203.5|9204|9199|245
1615390800000|2021-03-10 15:40:00|9207.8|9202.8|9205.8|9200.8|9209.5|9204.5|9204.3|9199.3|281
1615391100000|2021-03-10 15:45:00|9206|9201|9206.5|9201.5|9206.8|9201.8|9204.5|9199.5|104
1615391400000|2021-03-10 15:50:00|9206.8|9201.8|9208|9203|9210.5|9205.5|9206.5|9201.5|473
1615391700000|2021-03-10 15:55:00|9208.3|9203.3|9205|9200|9209.3|9204.3|9204.5|9199.5|199
1615392000000|2021-03-10 16:00:00|9205.5|9200.5|9207.5|9202.5|9208.5|9203.5|9204.5|9199.5|180
1615392300000|2021-03-10 16:05:00|9208|9203|9209.3|9204.3|9209.3|9204.3|9206|9201|226
1615392600000|2021-03-10 16:10:00|9209.5|9204.5|9207|9202|9210.5|9205.5|9206.5|9201.5|77
1615392900000|2021-03-10 16:15:00|9207.3|9202.3|9209.5|9204.5|9209.8|9204.8|9207|9202|99
1615393200000|2021-03-10 16:20:00|9209.3|9204.3|9211|9206|9211|9206|9208|9203|90
1615393500000|2021-03-10 16:25:00|9210.8|9205.8|9206.5|9201.5|9211.3|9206.3|9206|9201|76
1615393800000|2021-03-10 16:30:00|9206.6|9201.6|9207.5|9202.5|9208|9203|9206.5|9201.5|46
1615394100000|2021-03-10 16:35:00|9207|9202|9205.8|9200.8|9208|9203|9205.8|9200.8|162
1615394400000|2021-03-10 16:40:00|9205.5|9200.5|9207.8|9202.8|9209|9204|9205|9200|270
1615394700000|2021-03-10 16:45:00|9207.5|9202.5|9206|9201|9208|9203|9205.5|9200.5|107
1615395000000|2021-03-10 16:50:00|9205.8|9200.8|9203.5|9198.5|9206|9201|9203.5|9198.5|79
1615395300000|2021-03-10 16:55:00|9203.8|9198.8|9203.5|9198.5|9205|9200|9203.5|9198.5|45
1615395600000|2021-03-10 17:00:00|9203.3|9198.3|9203|9198|9204.5|9199.5|9202.3|9197.3|76
1615395900000|2021-03-10 17:05:00|9202.8|9197.8|9203.8|9198.8|9203.8|9198.8|9201.3|9196.3|271
1615396200000|2021-03-10 17:10:00|9204|9199|9204|9199|9205.5|9200.5|9203|9198|85
1615396500000|2021-03-10 17:15:00|9203.8|9198.8|9204.3|9199.3|9204.3|9199.3|9202.5|9197.5|103
1615396800000|2021-03-10 17:20:00|9204.5|9199.5|9203.8|9198.8|9205|9200|9203.8|9198.8|64
1615397100000|2021-03-10 17:25:00|9204|9199|9201.8|9196.8|9204|9199|9201|9196|78
1615397400000|2021-03-10 17:30:00|9201.5|9196.5|9200.8|9195.8|9201.5|9196.5|9200|9195|322
1615397700000|2021-03-10 17:35:00|9200.5|9195.5|9200.5|9195.5|9200.5|9195.5|9199.5|9194.5|188
1615398000000|2021-03-10 17:40:00|9200.8|9195.8|9196|9191|9200.8|9195.8|9196|9191|123
1615398300000|2021-03-10 17:45:00|9195.8|9190.8|9195.8|9190.8|9196|9191|9194.5|9189.5|99
1615398600000|2021-03-10 17:50:00|9195.5|9190.5|9196.8|9191.8|9197.3|9192.3|9195.3|9190.3|29
1615398900000|2021-03-10 17:55:00|9197|9192|9197.5|9192.5|9197.8|9192.8|9195.8|9190.8|197
1615399200000|2021-03-10 18:00:00|9197.3|9192.3|9193.5|9188.5|9202.3|9197.3|9192.3|9187.3|269
1615399500000|2021-03-10 18:05:00|9194|9189|9188.3|9183.3|9194.8|9189.8|9188.3|9183.3|399
1615399800000|2021-03-10 18:10:00|9188.2|9183.2|9192.3|9187.3|9193.5|9188.5|9187.3|9182.3|136
1615400100000|2021-03-10 18:15:00|9192|9187|9196.8|9191.8|9197.8|9192.8|9191.5|9186.5|391
1615400400000|2021-03-10 18:20:00|9197|9192|9193.5|9188.5|9197.5|9192.5|9192.5|9187.5|63
1615400700000|2021-03-10 18:25:00|9194|9189|9192.8|9187.8|9194|9189|9190|9185|174
1615401000000|2021-03-10 18:30:00|9192.5|9187.5|9192.8|9187.8|9194.3|9189.3|9191.3|9186.3|75
1615401300000|2021-03-10 18:35:00|9192.5|9187.5|9195|9190|9195.3|9190.3|9191.8|9186.8|41
1615401600000|2021-03-10 18:40:00|9194.8|9189.8|9193.3|9188.3|9195|9190|9192.5|9187.5|33
1615401900000|2021-03-10 18:45:00|9193.8|9188.8|9195|9190|9196.8|9191.8|9193.8|9188.8|26
1615402200000|2021-03-10 18:50:00|9194.8|9189.8|9195.3|9190.3|9196.3|9191.3|9194.8|9189.8|83
1615402500000|2021-03-10 18:55:00|9195.5|9190.5|9192.5|9187.5|9196|9191|9191.5|9186.5|64
1615402800000|2021-03-10 19:00:00|9192.3|9187.3|9191.3|9186.3|9193.5|9188.5|9190.8|9185.8|58
1615403100000|2021-03-10 19:05:00|9190.8|9185.8|9189.8|9184.8|9190.8|9185.8|9189|9184|114
1615403400000|2021-03-10 19:10:00|9190|9185|9187.8|9182.8|9190|9185|9187.2|9182.2|62
1615403700000|2021-03-10 19:15:00|9188|9183|9187|9182|9188|9183|9186.3|9181.3|198
1615404000000|2021-03-10 19:20:00|9186.8|9181.8|9187.5|9182.5|9187.5|9182.5|9186|9181|1280
1615404300000|2021-03-10 19:25:00|9187.3|9182.3|9186.5|9181.5|9187.3|9182.3|9185.7|9180.7|47
1615404600000|2021-03-10 19:30:00|9186.3|9181.3|9187.5|9182.5|9187.7|9182.7|9186|9181|78
1615404900000|2021-03-10 19:35:00|9187.7|9182.7|9189.2|9184.2|9189.2|9184.2|9187|9182|39
1615405200000|2021-03-10 19:40:00|9188.5|9183.5|9188.3|9183.3|9188.5|9183.5|9187.2|9182.2|121
1615405500000|2021-03-10 19:45:00|9188.5|9183.5|9184.8|9179.8|9188.8|9183.8|9184.8|9179.8|78
1615405800000|2021-03-10 19:50:00|9185|9180|9186.7|9181.7|9186.8|9181.8|9185|9180|92
1615406100000|2021-03-10 19:55:00|9186.8|9181.8|9186.2|9181.2|9187.2|9182.2|9184.7|9179.7|1616
1615406400000|2021-03-10 20:00:00|9185.8|9180.8|9185.8|9180.8|9185.8|9180.8|9183.7|9178.7|265
1615406700000|2021-03-10 20:05:00|9185.5|9180.5|9186.3|9181.3|9186.5|9181.5|9185.2|9180.2|26
1615407000000|2021-03-10 20:10:00|9186.7|9181.7|9186.5|9181.5|9186.8|9181.8|9185.5|9180.5|14
1615407300000|2021-03-10 20:15:00|9186.3|9181.3|9185|9180|9186.5|9181.5|9185|9180|27
1615407600000|2021-03-10 20:20:00|9185.5|9180.5|9186|9181|9186.5|9181.5|9185|9180|19
1615407900000|2021-03-10 20:25:00|9186.3|9181.3|9186|9181|9186.5|9181.5|9185|9180|22
1615408200000|2021-03-10 20:30:00|9186.3|9181.3|9186.5|9181.5|9186.8|9181.8|9186.3|9181.3|44
1615408500000|2021-03-10 20:35:00|9186.3|9181.3|9186|9181|9186.5|9181.5|9185.8|9180.8|33
1615408800000|2021-03-10 20:40:00|9186.3|9181.3|9184|9179|9186.3|9181.3|9183.8|9178.8|182
1615409100000|2021-03-10 20:45:00|9183.8|9178.8|9182.5|9177.5|9184|9179|9182.3|9177.3|120
1615409400000|2021-03-10 20:50:00|9182.8|9177.8|9184.3|9179.3|9185|9180|9182.8|9177.8|52
1615409700000|2021-03-10 20:55:00|9184|9179|9182|9177|9184.5|9179.5|9182|9177|56
1615410000000|2021-03-10 21:00:00|9182.3|9177.3|9182.5|9177.5|9182.5|9177.5|9181.8|9176.8|67
1615410300000|2021-03-10 21:05:00|9182|9177|9182.5|9177.5|9183|9178|9182|9177|7
1615410600000|2021-03-10 21:10:00|9183|9178|9181.8|9176.8|9183|9178|9181.8|9176.8|7
1615410900000|2021-03-10 21:15:00|9181.5|9176.5|9181.5|9176.5|9182|9177|9181|9176|13
1615411200000|2021-03-10 21:20:00|9181.3|9176.3|9180.3|9175.3|9181.3|9176.3|9180.3|9175.3|29
1615411500000|2021-03-10 21:25:00|9180.5|9175.5|9180.5|9175.5|9180.8|9175.8|9180.3|9175.3|16
1615411800000|2021-03-10 21:30:00|9180.8|9175.8|9181|9176|9181.3|9176.3|9180.8|9175.8|6
1615412100000|2021-03-10 21:35:00|9180.5|9175.5|9180.5|9175.5|9180.5|9175.5|9180.3|9175.3|31
1615412400000|2021-03-10 21:40:00|9180.8|9175.8|9181|9176|9181.3|9176.3|9180.5|9175.5|0
1615412700000|2021-03-10 21:45:00|9181.3|9176.3|9181|9176|9181.5|9176.5|9181|9176|33
1615413000000|2021-03-10 21:50:00|9180.8|9175.8|9181.8|9176.8|9181.8|9176.8|9180.8|9175.8|6
1615413300000|2021-03-10 21:55:00|9181.5|9176.5|9184.3|9175.3|9184.5|9176.5|9180.5|9175.3|42
1615424400000|2021-03-11 01:00:00|9188.8|9183.8|9188.8|9183.8|9189.8|9184.8|9187.3|9182.3|66
1615424700000|2021-03-11 01:05:00|9189|9184|9187.5|9182.5|9189.8|9184.8|9187.5|9182.5|29
1615425000000|2021-03-11 01:10:00|9187.8|9182.8|9188.3|9183.3|9189.3|9184.3|9187.8|9182.8|14
1615425300000|2021-03-11 01:15:00|9187.8|9182.8|9187.3|9182.3|9187.8|9182.8|9186.3|9181.3|48
1615425600000|2021-03-11 01:20:00|9187|9182|9187.3|9182.3|9187.8|9182.8|9186.5|9181.5|26
1615425900000|2021-03-11 01:25:00|9187.8|9182.8|9186.5|9181.5|9187.8|9182.8|9185|9180|6
1615426200000|2021-03-11 01:30:00|9186.8|9181.8|9188.3|9183.3|9188.3|9183.3|9185.3|9180.3|29
1615426500000|2021-03-11 01:35:00|9188|9183|9188.3|9183.3|9188.3|9183.3|9187.3|9182.3|30
1615426800000|2021-03-11 01:40:00|9187.8|9182.8|9189.8|9184.8|9189.8|9184.8|9187.8|9182.8|4
1615427100000|2021-03-11 01:45:00|9189.3|9184.3|9185.3|9180.3|9189.5|9184.5|9184.8|9179.8|37
1615427400000|2021-03-11 01:50:00|9185|9180|9185.3|9180.3|9185.5|9180.5|9184.3|9179.3|62
1615427700000|2021-03-11 01:55:00|9185|9180|9185.8|9180.8|9185.8|9180.8|9184.5|9179.5|66
1615428000000|2021-03-11 02:00:00|9186|9181|9184.7|9179.7|9186|9181|9183.7|9178.7|38
1615428300000|2021-03-11 02:05:00|9184.5|9179.5|9181.7|9176.7|9184.5|9179.5|9181.2|9176.2|43
1615428600000|2021-03-11 02:10:00|9182|9177|9182.2|9177.2|9183.2|9178.2|9181.2|9176.2|42
1615428900000|2021-03-11 02:15:00|9182|9177|9181.2|9176.2|9183|9178|9181.2|9176.2|34
1615429200000|2021-03-11 02:20:00|9180.7|9175.7|9180.2|9175.2|9180.7|9175.7|9178.7|9173.7|30
1615429500000|2021-03-11 02:25:00|9180.3|9175.3|9180.7|9175.7|9181.7|9176.7|9179.7|9174.7|59
1615429800000|2021-03-11 02:30:00|9180.5|9175.5|9178.7|9173.7|9180.5|9175.5|9178.7|9173.7|44
1615430100000|2021-03-11 02:35:00|9178.5|9173.5|9179.7|9174.7|9179.8|9174.8|9178.5|9173.5|18
1615430400000|2021-03-11 02:40:00|9180.2|9175.2|9180.7|9175.7|9180.7|9175.7|9179.2|9174.2|55
1615430700000|2021-03-11 02:45:00|9180.5|9175.5|9180.8|9175.8|9181.2|9176.2|9179.7|9174.7|41
1615431000000|2021-03-11 02:50:00|9181|9176|9182|9177|9182.2|9177.2|9180.2|9175.2|21
1615431300000|2021-03-11 02:55:00|9181.7|9176.7|9183.2|9178.2|9183.5|9178.5|9181.7|9176.7|49
1615431600000|2021-03-11 03:00:00|9182.7|9177.7|9183.7|9178.7|9183.7|9178.7|9182.2|9177.2|29
1615431900000|2021-03-11 03:05:00|9183.5|9178.5|9182.7|9177.7|9183.7|9178.7|9182.7|9177.7|34
1615432200000|2021-03-11 03:10:00|9182.8|9177.8|9182.2|9177.2|9183.5|9178.5|9182.2|9177.2|82
1615432500000|2021-03-11 03:15:00|9182.3|9177.3|9181.7|9176.7|9182.7|9177.7|9181|9176|38
1615432800000|2021-03-11 03:20:00|9181.5|9176.5|9181.7|9176.7|9181.8|9176.8|9180.7|9175.7|73
1615433100000|2021-03-11 03:25:00|9181.2|9176.2|9180.5|9175.5|9181.8|9176.8|9180.2|9175.2|46
1615433400000|2021-03-11 03:30:00|9180.7|9175.7|9181.7|9176.7|9181.7|9176.7|9180.7|9175.7|30
1615433700000|2021-03-11 03:35:00|9181.5|9176.5|9182|9177|9182.5|9177.5|9180.7|9175.7|45
1615434000000|2021-03-11 03:40:00|9181.8|9176.8|9182.2|9177.2|9182.7|9177.7|9181.7|9176.7|50
1615434300000|2021-03-11 03:45:00|9181.8|9176.8|9182.2|9177.2|9182.7|9177.7|9181.7|9176.7|79
1615434600000|2021-03-11 03:50:00|9181.7|9176.7|9181.2|9176.2|9182.7|9177.7|9180.7|9175.7|31
1615434900000|2021-03-11 03:55:00|9181|9176|9181.2|9176.2|9181.8|9176.8|9180.3|9175.3|57
1615435200000|2021-03-11 04:00:00|9181.7|9176.7|9182.2|9177.2|9182.5|9177.5|9181.2|9176.2|43
1615435500000|2021-03-11 04:05:00|9182.3|9177.3|9182|9177|9182.7|9177.7|9181.7|9176.7|59
1615435800000|2021-03-11 04:10:00|9182.2|9177.2|9183.7|9178.7|9184.2|9179.2|9181.7|9176.7|33
1615436100000|2021-03-11 04:15:00|9183.8|9178.8|9183.7|9178.7|9184.3|9179.3|9183.2|9178.2|43
1615436400000|2021-03-11 04:20:00|9183.5|9178.5|9183.7|9178.7|9184.2|9179.2|9183.2|9178.2|27
1615436700000|2021-03-11 04:25:00|9183.2|9178.2|9183|9178|9183.7|9178.7|9182.7|9177.7|43
1615437000000|2021-03-11 04:30:00|9182.8|9177.8|9183|9178|9183.8|9178.8|9182.2|9177.2|37
1615437300000|2021-03-11 04:35:00|9182.8|9177.8|9183.2|9178.2|9183.2|9178.2|9182.3|9177.3|49
1615437600000|2021-03-11 04:40:00|9183.3|9178.3|9183.7|9178.7|9184|9179|9183.2|9178.2|23
1615437900000|2021-03-11 04:45:00|9183.8|9178.8|9185|9180|9185.2|9180.2|9183.7|9178.7|46
1615438200000|2021-03-11 04:50:00|9184.8|9179.8|9184.3|9179.3|9185.5|9180.5|9184.2|9179.2|53
1615438500000|2021-03-11 04:55:00|9184.5|9179.5|9184|9179|9185|9180|9183.7|9178.7|57
1615438800000|2021-03-11 05:00:00|9184.2|9179.2|9184.7|9179.7|9185.2|9180.2|9183.8|9178.8|27
1615439100000|2021-03-11 05:05:00|9184.5|9179.5|9184.2|9179.2|9185.2|9180.2|9184|9179|66
1615439400000|2021-03-11 05:10:00|9184.5|9179.5|9185.2|9180.2|9185.5|9180.5|9184.5|9179.5|44
1615439700000|2021-03-11 05:15:00|9184.8|9179.8|9185.2|9180.2|9185.7|9180.7|9184.7|9179.7|51
1615440000000|2021-03-11 05:20:00|9184.8|9179.8|9185.7|9180.7|9186.2|9181.2|9184.8|9179.8|66
1615440300000|2021-03-11 05:25:00|9185.8|9180.8|9186|9181|9186|9181|9185.2|9180.2|27
1615440600000|2021-03-11 05:30:00|9185.8|9180.8|9185.2|9180.2|9186.2|9181.2|9184.7|9179.7|138
1615440900000|2021-03-11 05:35:00|9185.3|9180.3|9184.7|9179.7|9185.7|9180.7|9184.7|9179.7|62
1615441200000|2021-03-11 05:40:00|9184.5|9179.5|9185.7|9180.7|9185.7|9180.7|9184.5|9179.5|29
1615441500000|2021-03-11 05:45:00|9185.5|9180.5|9185.2|9180.2|9186|9181|9185.2|9180.2|49
1615441800000|2021-03-11 05:50:00|9185|9180|9185.7|9180.7|9185.7|9180.7|9183.7|9178.7|72
1615442100000|2021-03-11 05:55:00|9185.2|9180.2|9185.2|9180.2|9186.5|9181.5|9185.2|9180.2|55
1615442400000|2021-03-11 06:00:00|9184.8|9179.8|9190.3|9185.3|9191|9186|9184.7|9179.7|224
1615442700000|2021-03-11 06:05:00|9190.2|9185.2|9190.7|9185.7|9192.3|9187.3|9190.2|9185.2|70
1615443000000|2021-03-11 06:10:00|9190.3|9185.3|9191.3|9186.3|9191.7|9186.7|9190.2|9185.2|31
1615443300000|2021-03-11 06:15:00|9191.2|9186.2|9189.7|9184.7|9191.3|9186.3|9189.7|9184.7|63
1615443600000|2021-03-11 06:20:00|9189.8|9184.8|9189.7|9184.7|9189.8|9184.8|9188.8|9183.8|24
1615443900000|2021-03-11 06:25:00|9189.5|9184.5|9189.2|9184.2|9190.3|9185.3|9188.2|9183.2|31
1615444200000|2021-03-11 06:30:00|9188.8|9183.8|9188.3|9183.3|9189.5|9184.5|9188.2|9183.2|28
1615444500000|2021-03-11 06:35:00|9188.2|9183.2|9185.7|9180.7|9188.2|9183.2|9185.7|9180.7|46
1615444800000|2021-03-11 06:40:00|9185.8|9180.8|9185.2|9180.2|9186.3|9181.3|9184.7|9179.7|51
1615445100000|2021-03-11 06:45:00|9184.8|9179.8|9184.2|9179.2|9184.8|9179.8|9183.7|9178.7|41
1615445400000|2021-03-11 06:50:00|9184.3|9179.3|9184|9179|9185.5|9180.5|9184|9179|44
1615445700000|2021-03-11 06:55:00|9184.2|9179.2|9185.2|9180.2|9186|9181|9183.5|9178.5|54
1615446000000|2021-03-11 07:00:00|9184.8|9179.8|9185|9180|9187|9182|9183.7|9178.7|61
1615446300000|2021-03-11 07:05:00|9184.8|9179.8|9186.2|9181.2|9187.3|9182.3|9184.7|9179.7|64
1615446600000|2021-03-11 07:10:00|9186|9181|9181.2|9176.2|9186|9181|9181.2|9176.2|51
1615446900000|2021-03-11 07:15:00|9181.3|9176.3|9182|9177|9182.8|9177.8|9181.2|9176.2|40
1615447200000|2021-03-11 07:20:00|9182.3|9177.3|9179.5|9174.5|9182.3|9177.3|9178.8|9173.8|80
1615447500000|2021-03-11 07:25:00|9179.3|9174.3|9176.5|9171.5|9179.3|9174.3|9175.8|9170.8|81
1615447800000|2021-03-11 07:30:00|9176.7|9171.7|9175.2|9170.2|9178.3|9173.3|9175|9170|80
1615448100000|2021-03-11 07:35:00|9175|9170|9174.2|9169.2|9176|9171|9173.7|9168.7|327
1615448400000|2021-03-11 07:40:00|9174|9169|9174|9169|9174.3|9169.3|9172.7|9167.7|40
1615448700000|2021-03-11 07:45:00|9176.7|9171.7|9174.8|9169.8|9177.5|9172.5|9174|9169|81
1615449000000|2021-03-11 07:50:00|9175|9170|9175.2|9170.2|9177.2|9172.2|9174|9169|49
1615449300000|2021-03-11 07:55:00|9175.3|9170.3|9177.3|9172.3|9177.3|9172.3|9174.7|9169.7|42
1615449600000|2021-03-11 08:00:00|9177.5|9172.5|9178.3|9173.3|9179.5|9174.5|9177.5|9172.5|48
1615449900000|2021-03-11 08:05:00|9177.8|9172.8|9174.2|9169.2|9179.3|9174.3|9173.7|9168.7|64
1615450200000|2021-03-11 08:10:00|9174|9169|9175.7|9170.7|9176.7|9171.7|9173.8|9168.8|59
1615450500000|2021-03-11 08:15:00|9175.8|9170.8|9174|9169|9176.8|9171.8|9173.5|9168.5|64
1615450800000|2021-03-11 08:20:00|9173.8|9168.8|9174.2|9169.2|9175.2|9170.2|9172.7|9167.7|88
1615451100000|2021-03-11 08:25:00|9173.8|9168.8|9165.3|9160.3|9174.2|9169.2|9165.2|9160.2|166
1615451400000|2021-03-11 08:30:00|9165.5|9160.5|9165.3|9160.3|9166.8|9161.8|9164.3|9159.3|183
1615451700000|2021-03-11 08:35:00|9165.5|9160.5|9163.8|9158.8|9166.8|9161.8|9163.3|9158.3|79
1615452000000|2021-03-11 08:40:00|9163.5|9158.5|9159.8|9154.8|9163.8|9158.8|9158.8|9153.8|192
1615452300000|2021-03-11 08:45:00|9160|9155|9160|9155|9160.8|9155.8|9158.3|9153.3|38
1615452600000|2021-03-11 08:50:00|9159.8|9154.8|9162.3|9157.3|9163.3|9158.3|9159.7|9154.7|90
1615452900000|2021-03-11 08:55:00|9162.7|9157.7|9160.8|9155.8|9163.8|9158.8|9159.2|9154.2|147
1615453200000|2021-03-11 09:00:00|9160.7|9155.7|9161|9156|9162.3|9157.3|9159.7|9154.7|70
1615453500000|2021-03-11 09:05:00|9161.3|9156.3|9160.5|9155.5|9161.8|9156.8|9159.2|9154.2|71
1615453800000|2021-03-11 09:10:00|9160.2|9155.2|9158|9153|9160.3|9155.3|9157.3|9152.3|55
1615454100000|2021-03-11 09:15:00|9157.8|9152.8|9160.7|9155.7|9160.7|9155.7|9156.2|9151.2|79
1615454400000|2021-03-11 09:20:00|9160.5|9155.5|9163|9158|9163|9158|9160.2|9155.2|84
1615454700000|2021-03-11 09:25:00|9162.8|9157.8|9165.7|9160.7|9165.8|9160.8|9162.7|9157.7|63
1615455000000|2021-03-11 09:30:00|9165.8|9160.8|9165.2|9160.2|9166.3|9161.3|9164.2|9159.2|69
1615455300000|2021-03-11 09:35:00|9165.3|9160.3|9165.3|9160.3|9166.3|9161.3|9164.7|9159.7|43
1615455600000|2021-03-11 09:40:00|9165.2|9160.2|9165.5|9160.5|9166.3|9161.3|9164.2|9159.2|59
1615455900000|2021-03-11 09:45:00|9165.3|9160.3|9162.2|9157.2|9166|9161|9162.2|9157.2|59
1615456200000|2021-03-11 09:50:00|9161.8|9156.8|9161.2|9156.2|9163.5|9158.5|9161|9156|49
1615456500000|2021-03-11 09:55:00|9160.8|9155.8|9160.7|9155.7|9161|9156|9159.3|9154.3|66
1615456800000|2021-03-11 10:00:00|9161|9156|9161.7|9156.7|9162.5|9157.5|9160.7|9155.7|56
1615457100000|2021-03-11 10:05:00|9162|9157|9161.8|9156.8|9162.7|9157.7|9160.7|9155.7|80
1615457400000|2021-03-11 10:10:00|9162.2|9157.2|9161|9156|9162.8|9157.8|9160.7|9155.7|37
1615457700000|2021-03-11 10:15:00|9160.7|9155.7|9160.2|9155.2|9161|9156|9159.7|9154.7|81
1615458000000|2021-03-11 10:20:00|9160.5|9155.5|9161|9156|9161.5|9156.5|9159.2|9154.2|57
1615458300000|2021-03-11 10:25:00|9161.2|9156.2|9160.7|9155.7|9161.2|9156.2|9160.2|9155.2|57
1615458600000|2021-03-11 10:30:00|9161|9156|9160.2|9155.2|9161.2|9156.2|9160.2|9155.2|78
1615458900000|2021-03-11 10:35:00|9159.8|9154.8|9159.3|9154.3|9160.2|9155.2|9158.7|9153.7|25
1615459200000|2021-03-11 10:40:00|9159.7|9154.7|9159.3|9154.3|9159.8|9154.8|9157.7|9152.7|256
1615459500000|2021-03-11 10:45:00|9159.7|9154.7|9158.8|9153.8|9160.2|9155.2|9157.7|9152.7|52
1615459800000|2021-03-11 10:50:00|9159|9154|9159|9154|9159.3|9154.3|9157.8|9152.8|37
1615460100000|2021-03-11 10:55:00|9158.7|9153.7|9159.5|9154.5|9159.8|9154.8|9158.2|9153.2|37
1615460400000|2021-03-11 11:00:00|9159.7|9154.7|9161|9156|9161.3|9156.3|9159|9154|77
1615460700000|2021-03-11 11:05:00|9161.2|9156.2|9160.3|9155.3|9161.3|9156.3|9158.7|9153.7|84
1615461000000|2021-03-11 11:10:00|9160.2|9155.2|9160.2|9155.2|9160.5|9155.5|9159.2|9154.2|88
1615461300000|2021-03-11 11:15:00|9160|9155|9159.8|9154.8|9160.7|9155.7|9158.7|9153.7|49
1615461600000|2021-03-11 11:20:00|9160|9155|9159.3|9154.3|9160.3|9155.3|9158.2|9153.2|41
1615461900000|2021-03-11 11:25:00|9159.2|9154.2|9160.5|9155.5|9161|9156|9158.2|9153.2|25
1615462200000|2021-03-11 11:30:00|9160.7|9155.7|9159.7|9154.7|9161.7|9156.7|9159.7|9154.7|52
1615462500000|2021-03-11 11:35:00|9160|9155|9161|9156|9161|9156|9159.2|9154.2|50
1615462800000|2021-03-11 11:40:00|9160.8|9155.8|9160.3|9155.3|9161.2|9156.2|9159.7|9154.7|53
1615463100000|2021-03-11 11:45:00|9160.2|9155.2|9159.2|9154.2|9160.8|9155.8|9158.7|9153.7|48
1615463400000|2021-03-11 11:50:00|9159|9154|9157.7|9152.7|9159.2|9154.2|9157.2|9152.2|57
1615463700000|2021-03-11 11:55:00|9158|9153|9159.2|9154.2|9160.8|9155.8|9157.8|9152.8|31
1615464000000|2021-03-11 12:00:00|9159.3|9154.3|9163.8|9158.8|9164.8|9159.8|9159|9154|404
1615464300000|2021-03-11 12:05:00|9164|9159|9164.2|9159.2|9164.5|9159.5|9162.2|9157.2|58
1615464600000|2021-03-11 12:10:00|9163.8|9158.8|9163.3|9158.3|9164.7|9159.7|9162.8|9157.8|60
1615464900000|2021-03-11 12:15:00|9163.2|9158.2|9163.2|9158.2|9164.3|9159.3|9162.8|9157.8|65
1615465200000|2021-03-11 12:20:00|9163|9158|9161.8|9156.8|9163.3|9158.3|9161.8|9156.8|62
1615465500000|2021-03-11 12:25:00|9161.5|9156.5|9161|9156|9162|9157|9160.8|9155.8|38
1615465800000|2021-03-11 12:30:00|9160.8|9155.8|9161.7|9156.7|9163.2|9158.2|9160.7|9155.7|37
1615466100000|2021-03-11 12:35:00|9162.2|9157.2|9162.2|9157.2|9163.3|9158.3|9160.7|9155.7|76
1615466400000|2021-03-11 12:40:00|9162.3|9157.3|9162.5|9157.5|9163.3|9158.3|9161.7|9156.7|50
1615466700000|2021-03-11 12:45:00|9162.8|9157.8|9165|9160|9172|9167|9162.5|9157.1|419
1615467000000|2021-03-11 12:50:00|9164.8|9159.8|9169.8|9164.8|9171.8|9166.8|9164.8|9159.8|98
1615467300000|2021-03-11 12:55:00|9170|9165|9164.8|9159.8|9170|9165|9164.3|9159.3|81
1615467600000|2021-03-11 13:00:00|9164.7|9159.7|9168.8|9163.8|9169|9164|9163.3|9158.3|230
1615467900000|2021-03-11 13:05:00|9169.3|9164.3|9167.3|9162.3|9170|9165|9166.7|9161.7|97
1615468200000|2021-03-11 13:10:00|9167.5|9162.5|9156.3|9151.3|9168.3|9163.3|9153.3|9148.3|582
1615468500000|2021-03-11 13:15:00|9155.8|9150.8|9156.3|9151.3|9159.3|9154.3|9154|9149|201
1615468800000|2021-03-11 13:20:00|9156.5|9151.5|9165.8|9160.8|9167.8|9162.8|9156.5|9151.5|728
1615469100000|2021-03-11 13:25:00|9166|9161|9163.7|9158.7|9166.8|9161.8|9163.5|9158.5|102
1615469400000|2021-03-11 13:30:00|9163.8|9158.8|9168.8|9163.8|9169.5|9164.5|9163.7|9158.7|191
1615469700000|2021-03-11 13:35:00|9168.5|9163.5|9172.3|9167.3|9172.8|9167.8|9166.8|9161.8|470
1615470000000|2021-03-11 13:40:00|9172.5|9167.5|9166.3|9161.3|9172.8|9167.8|9166.3|9161.3|63
1615470300000|2021-03-11 13:45:00|9166.5|9161.5|9167.3|9162.3|9172.3|9167.3|9164.7|9159.7|122
1615470600000|2021-03-11 13:50:00|9167.5|9162.5|9168.3|9163.3|9170.7|9165.7|9165.7|9160.7|79
1615470900000|2021-03-11 13:55:00|9168.2|9163.2|9165|9160|9168.5|9163.5|9162.8|9157.8|80
1615471200000|2021-03-11 14:00:00|9164.7|9159.7|9165.5|9160.5|9168.5|9163.5|9163.5|9158.5|100
1615471500000|2021-03-11 14:05:00|9165.3|9160.3|9164.2|9159.2|9165.3|9160.3|9159.2|9154.2|383
1615471800000|2021-03-11 14:10:00|9164.3|9159.3|9163.8|9158.8|9165.8|9160.8|9162.8|9157.8|419
1615472100000|2021-03-11 14:15:00|9164|9159|9163.2|9158.2|9164.8|9159.8|9161.3|9156.3|66
1615472400000|2021-03-11 14:20:00|9163.3|9158.3|9172.8|9167.8|9173|9168|9162.7|9157.7|419
1615472700000|2021-03-11 14:25:00|9173|9168|9171.3|9166.3|9174.3|9169.3|9170.8|9165.8|207
1615473000000|2021-03-11 14:30:00|9171.5|9166.5|9172.3|9167.3|9174.8|9169.8|9170.8|9165.8|475
1615473300000|2021-03-11 14:35:00|9172|9167|9176.8|9171.8|9177.3|9172.3|9171.5|9166.5|103
1615473600000|2021-03-11 14:40:00|9177|9172|9181.8|9176.8|9182.5|9177.5|9174.8|9169.8|316
1615473900000|2021-03-11 14:45:00|9182|9177|9178.8|9173.8|9182.8|9177.8|9178.8|9173.8|593
1615474200000|2021-03-11 14:50:00|9178.3|9173.3|9176|9171|9178.5|9173.5|9175.7|9170.7|170
1615474500000|2021-03-11 14:55:00|9176.3|9171.3|9177.7|9172.7|9177.8|9172.8|9174.3|9169.3|100
1615474800000|2021-03-11 15:00:00|9177.5|9172.5|9174.5|9169.5|9177.8|9172.8|9172.2|9167.2|74
1615475100000|2021-03-11 15:05:00|9174.3|9169.3|9174.8|9169.8|9176.3|9171.3|9172.8|9167.8|181
1615475400000|2021-03-11 15:10:00|9175.2|9170.2|9177.2|9172.2|9177.2|9172.2|9172.8|9167.8|92
1615475700000|2021-03-11 15:15:00|9176.8|9171.8|9183.3|9178.3|9184.3|9179.3|9174.8|9169.8|80
1615476000000|2021-03-11 15:20:00|9183.5|9178.5|9181.8|9176.8|9183.5|9178.5|9180.8|9175.8|55
1615476300000|2021-03-11 15:25:00|9182.3|9177.3|9181.2|9176.2|9182.3|9177.3|9180.2|9175.2|69
1615476600000|2021-03-11 15:30:00|9180.8|9175.8|9174.8|9169.8|9180.8|9175.8|9174.7|9169.7|89
1615476900000|2021-03-11 15:35:00|9174.7|9169.7|9172.8|9167.8|9175.3|9170.3|9171.8|9166.8|104
1615477200000|2021-03-11 15:40:00|9172.5|9167.5|9168.8|9163.8|9172.5|9167.5|9167.3|9162.3|137
1615477500000|2021-03-11 15:45:00|9168.5|9163.5|9161.8|9156.8|9168.8|9163.8|9161.8|9156.8|516
1615477800000|2021-03-11 15:50:00|9162|9157|9164.8|9159.8|9164.8|9159.8|9156.8|9151.8|147
1615478100000|2021-03-11 15:55:00|9164.7|9159.7|9162.2|9157.2|9165.2|9160.2|9160.3|9155.3|121
1615478400000|2021-03-11 16:00:00|9162.3|9157.3|9161.7|9156.7|9162.3|9157.3|9159.8|9154.8|80
1615478700000|2021-03-11 16:05:00|9161.8|9156.8|9164.8|9159.8|9165|9160|9160.8|9155.8|71
1615479000000|2021-03-11 16:10:00|9164.7|9159.7|9162.5|9157.5|9164.8|9159.8|9161.8|9156.8|138
1615479300000|2021-03-11 16:15:00|9162.3|9157.3|9161.5|9156.5|9162.8|9157.8|9161|9156|37
1615479600000|2021-03-11 16:20:00|9161.7|9156.7|9157.8|9152.8|9162.2|9157.2|9157.8|9152.8|42
1615479900000|2021-03-11 16:25:00|9158|9153|9158.8|9153.8|9159|9154|9156.3|9151.3|224
1615480200000|2021-03-11 16:30:00|9158.3|9153.3|9158.3|9153.3|9159.8|9154.8|9158.3|9153.3|67
1615480500000|2021-03-11 16:35:00|9158|9153|9159.3|9154.3|9159.8|9154.8|9156.5|9151.5|31
1615480800000|2021-03-11 16:40:00|9158.8|9153.8|9154.5|9149.5|9159|9154|9154.5|9149.5|26
1615481100000|2021-03-11 16:45:00|9154.3|9149.3|9153.8|9148.8|9155.8|9150.8|9153.5|9148.5|44
1615481400000|2021-03-11 16:50:00|9154|9149|9151|9146|9154|9149|9149.3|9144.3|150
1615481700000|2021-03-11 16:55:00|9150.8|9145.8|9150.3|9145.3|9151.5|9146.5|9149.8|9144.8|27
1615482000000|2021-03-11 17:00:00|9149.8|9144.8|9149.3|9144.3|9150.8|9145.8|9149.3|9144.3|173
1615482300000|2021-03-11 17:05:00|9149.8|9144.8|9152.3|9147.3|9152.3|9147.3|9149.3|9144.3|66
1615482600000|2021-03-11 17:10:00|9151.8|9146.8|9153.5|9148.5|9154.3|9149.3|9151.8|9146.8|46
1615482900000|2021-03-11 17:15:00|9153.8|9148.8|9151.8|9146.8|9153.8|9148.8|9151.8|9146.8|23
1615483200000|2021-03-11 17:20:00|9151.3|9146.3|9151.3|9146.3|9152.3|9147.3|9150.8|9145.8|39
1615483500000|2021-03-11 17:25:00|9151|9146|9152|9147|9152.8|9147.8|9150.8|9145.8|37
1615483800000|2021-03-11 17:30:00|9152.3|9147.3|9153.5|9148.5|9153.8|9148.8|9151.3|9146.3|37
1615484100000|2021-03-11 17:35:00|9153.3|9148.3|9151.3|9146.3|9153.3|9148.3|9150.8|9145.8|16
1615484400000|2021-03-11 17:40:00|9151.5|9146.5|9151.8|9146.8|9153.3|9148.3|9150.8|9145.8|30
1615484700000|2021-03-11 17:45:00|9152|9147|9151.8|9146.8|9153.8|9148.8|9151.8|9146.8|42
1615485000000|2021-03-11 17:50:00|9152.3|9147.3|9157.8|9152.8|9157.8|9152.8|9151.5|9146.5|108
1615485300000|2021-03-11 17:55:00|9157.5|9152.5|9154.3|9149.3|9157.8|9152.8|9153.8|9148.8|45
1615485600000|2021-03-11 18:00:00|9154.5|9149.5|9141.8|9136.8|9154.8|9149.8|9140.8|9135.8|648
1615485900000|2021-03-11 18:05:00|9141.5|9136.5|9144.8|9139.8|9144.8|9139.8|9140|9135|362
1615486200000|2021-03-11 18:10:00|9144.3|9139.3|9147|9142|9147|9142|9142.8|9137.8|109
1615486500000|2021-03-11 18:15:00|9147.3|9142.3|9147.8|9142.8|9147.8|9142.8|9144.8|9139.8|261
1615486800000|2021-03-11 18:20:00|9147.5|9142.5|9147.8|9142.8|9148.8|9143.8|9147.3|9142.3|68
1615487100000|2021-03-11 18:25:00|9147.5|9142.5|9147.8|9142.8|9148.8|9143.8|9147|9142|75
1615487400000|2021-03-11 18:30:00|9147.3|9142.3|9148.8|9143.8|9148.8|9143.8|9145.8|9140.8|34
1615487700000|2021-03-11 18:35:00|9148.5|9143.5|9148|9143|9149.3|9144.3|9146.3|9141.3|19
1615488000000|2021-03-11 18:40:00|9148.3|9143.3|9147.5|9142.5|9148.3|9143.3|9146.3|9141.3|398
1615488300000|2021-03-11 18:45:00|9147.8|9142.8|9146.5|9141.5|9148.3|9143.3|9146.3|9141.3|242
1615488600000|2021-03-11 18:50:00|9146.3|9141.3|9144.8|9139.8|9147.5|9142.5|9144.3|9139.3|255
1615488900000|2021-03-11 18:55:00|9144.5|9139.5|9144.8|9139.8|9144.8|9139.8|9142.3|9137.3|15
1615489200000|2021-03-11 19:00:00|9144.5|9139.5|9141.5|9136.5|9144.5|9139.5|9141.5|9136.5|23
1615489500000|2021-03-11 19:05:00|9141.3|9136.3|9144.8|9139.8|9144.8|9139.8|9141.3|9136.3|50
1615489800000|2021-03-11 19:10:00|9144.5|9139.5|9145|9140|9145|9140|9143.3|9138.3|15
1615490100000|2021-03-11 19:15:00|9144.8|9139.8|9146.3|9141.3|9146.3|9141.3|9144.3|9139.3|41
1615490400000|2021-03-11 19:20:00|9146|9141|9146.3|9141.3|9146.5|9141.5|9145.3|9140.3|13
1615490700000|2021-03-11 19:25:00|9146|9141|9145.3|9140.3|9146.5|9141.5|9144.8|9139.8|30
1615491000000|2021-03-11 19:30:00|9145.5|9140.5|9146|9141|9146.3|9141.3|9145.3|9140.3|20
1615491300000|2021-03-11 19:35:00|9146.3|9141.3|9145.8|9140.8|9146.8|9141.8|9145.3|9140.3|27
1615491600000|2021-03-11 19:40:00|9146|9141|9143.8|9138.8|9146|9141|9143.8|9138.8|31
1615491900000|2021-03-11 19:45:00|9144.3|9139.3|9144.8|9139.8|9144.8|9139.8|9143.8|9138.8|42
1615492200000|2021-03-11 19:50:00|9145.3|9140.3|9144.3|9139.3|9145.3|9140.3|9143.8|9138.8|103
1615492500000|2021-03-11 19:55:00|9144|9139|9144|9139|9144.8|9139.8|9142.8|9137.8|1803
1615492800000|2021-03-11 20:00:00|9144.3|9139.3|9143.8|9138.8|9144.8|9139.8|9142.1|9137.1|605
1615493100000|2021-03-11 20:05:00|9143.6|9138.6|9142.8|9137.8|9144.1|9139.1|9142.6|9137.6|174
1615493400000|2021-03-11 20:10:00|9143.3|9138.3|9141.3|9136.3|9143.3|9138.3|9141.3|9136.3|24
1615493700000|2021-03-11 20:15:00|9141.1|9136.1|9139.3|9134.3|9141.1|9136.1|9139.3|9134.3|280
1615494000000|2021-03-11 20:20:00|9139.6|9134.6|9138.8|9133.8|9139.8|9134.8|9138.6|9133.6|213
1615494300000|2021-03-11 20:25:00|9139.1|9134.1|9138.3|9133.3|9139.1|9134.1|9137.4|9132.4|63
1615494600000|2021-03-11 20:30:00|9137.9|9132.9|9138.3|9133.3|9139.8|9134.8|9137.8|9132.8|23
1615494900000|2021-03-11 20:35:00|9138.1|9133.1|9137.8|9132.8|9139.3|9134.3|9137.8|9132.8|28
1615495200000|2021-03-11 20:40:00|9137.3|9132.3|9137.6|9132.6|9137.8|9132.8|9136.8|9131.8|74
1615495500000|2021-03-11 20:45:00|9137.8|9132.8|9136.9|9131.9|9137.9|9132.9|9136.8|9131.8|32
1615495800000|2021-03-11 20:50:00|9137.3|9132.3|9138.3|9133.3|9138.8|9133.8|9136.8|9131.8|45
1615496100000|2021-03-11 20:55:00|9137.8|9132.8|9137.8|9132.8|9139.3|9134.3|9137.8|9132.8|51
1615496400000|2021-03-11 21:00:00|9137.6|9132.6|9137.8|9132.8|9137.8|9132.8|9137.3|9132.3|7
1615496700000|2021-03-11 21:05:00|9137.9|9132.9|9137.3|9132.3|9138.1|9133.1|9137.3|9132.3|21
1615497000000|2021-03-11 21:10:00|9137.4|9132.4|9138.1|9133.1|9138.3|9133.3|9136.9|9131.9|2
1615497300000|2021-03-11 21:15:00|9137.8|9132.8|9139.6|9134.6|9139.6|9134.6|9137.8|9132.8|15
1615497600000|2021-03-11 21:20:00|9139.3|9134.3|9140.1|9135.1|9140.1|9135.1|9138.8|9133.8|23
1615497900000|2021-03-11 21:25:00|9140.3|9135.3|9140.3|9135.3|9140.3|9135.3|9139.8|9134.8|18
1615498200000|2021-03-11 21:30:00|9139.9|9134.9|9141.3|9136.3|9141.3|9136.3|9139.9|9134.9|19
1615498500000|2021-03-11 21:35:00|9141.1|9136.1|9141.3|9136.3|9141.8|9136.8|9140.8|9135.8|27
1615498800000|2021-03-11 21:40:00|9141.8|9136.8|9142.1|9137.1|9142.3|9137.3|9141.6|9136.6|39
1615499100000|2021-03-11 21:45:00|9141.8|9136.8|9142.3|9137.3|9142.3|9137.3|9141.6|9136.6|3
1615499400000|2021-03-11 21:50:00|9142.6|9137.6|9142.1|9137.1|9143.1|9138.1|9141.3|9136.3|140
1615499700000|2021-03-11 21:55:00|9142.6|9137.6|9142|9137|9144|9139|9141.8|9136.8|17
1615510800000|2021-03-12 01:00:00|9144.3|9139.3|9142.8|9137.8|9144.3|9139.3|9141.3|9136.3|61
1615511100000|2021-03-12 01:05:00|9142.3|9137.3|9141.3|9136.3|9142.3|9137.3|9141.1|9136.1|9
1615511400000|2021-03-12 01:10:00|9141.1|9136.1|9141.8|9136.8|9142.6|9137.6|9140.8|9135.8|2
1615511700000|2021-03-12 01:15:00|9142.3|9137.3|9142.8|9137.8|9142.8|9137.8|9140.8|9135.8|2
1615512000000|2021-03-12 01:20:00|9142.6|9137.6|9142.8|9137.8|9142.8|9137.8|9141.8|9136.8|0
1615512300000|2021-03-12 01:25:00|9143.1|9138.1|9142.3|9137.3|9143.3|9138.3|9142.3|9137.3|4
1615512600000|2021-03-12 01:30:00|9142.6|9137.6|9143.3|9138.3|9144.3|9139.3|9142.6|9137.6|1
1615512900000|2021-03-12 01:35:00|9143.1|9138.1|9142.1|9137.1|9143.1|9138.1|9141.6|9136.6|1
1615513200000|2021-03-12 01:40:00|9141.8|9136.8|9142.6|9137.6|9143.1|9138.1|9141.8|9136.8|7
1615513500000|2021-03-12 01:45:00|9142.3|9137.3|9143.3|9138.3|9144.1|9139.1|9142.3|9137.3|0
1615513800000|2021-03-12 01:50:00|9143.8|9138.8|9143.3|9138.3|9144.6|9139.6|9143.1|9138.1|1
1615514100000|2021-03-12 01:55:00|9143.8|9138.8|9144.3|9139.3|9144.6|9139.6|9143.3|9138.3|10
1615514400000|2021-03-12 02:00:00|9144.1|9139.1|9145.6|9140.6|9145.6|9140.6|9143.8|9138.8|3
1615514700000|2021-03-12 02:05:00|9145.8|9140.8|9147.3|9142.3|9147.3|9142.3|9145.3|9140.3|3
1615515000000|2021-03-12 02:10:00|9147.8|9142.8|9147.8|9142.8|9148.3|9143.3|9147.1|9142.1|1
1615515300000|2021-03-12 02:15:00|9147.6|9142.6|9150.8|9145.8|9150.8|9145.8|9147.6|9142.6|6
1615515600000|2021-03-12 02:20:00|9150.6|9145.6|9152|9147|9152.5|9147.5|9150.3|9145.3|7
1615515900000|2021-03-12 02:25:00|9151.8|9146.8|9153|9148|9153.3|9148.3|9151.3|9146.3|2
1615516200000|2021-03-12 02:30:00|9152.8|9147.8|9154.3|9149.3|9154.8|9149.8|9152.8|9147.8|10
1615516500000|2021-03-12 02:35:00|9154.6|9149.6|9157.3|9152.3|9157.3|9152.3|9154.3|9149.3|35
1615516800000|2021-03-12 02:40:00|9157.6|9152.6|9159.3|9154.3|9159.3|9154.3|9157.6|9152.6|2
1615517100000|2021-03-12 02:45:00|9159.1|9154.1|9160.3|9155.3|9160.8|9155.8|9158.3|9153.3|1
1615517400000|2021-03-12 02:50:00|9160.8|9155.8|9159.8|9154.8|9161|9156|9159.3|9154.3|4
1615517700000|2021-03-12 02:55:00|9159.6|9154.6|9159.3|9154.3|9161|9156|9158.8|9153.8|10
1615518000000|2021-03-12 03:00:00|9159.8|9154.8|9158.1|9153.1|9159.8|9154.8|9157.3|9152.3|6
1615518300000|2021-03-12 03:05:00|9158.3|9153.3|9159.3|9154.3|9159.8|9154.8|9158.1|9153.1|1
1615518600000|2021-03-12 03:10:00|9159|9154|9158.5|9153.5|9159.3|9154.3|9158.3|9153.3|0
1615518900000|2021-03-12 03:15:00|9158.3|9153.3|9160.5|9155.5|9160.8|9155.8|9158.3|9153.3|3
1615519200000|2021-03-12 03:20:00|9160.3|9155.3|9158.8|9153.8|9160.8|9155.8|9158.8|9153.8|30
1615519500000|2021-03-12 03:25:00|9158.3|9153.3|9158.1|9153.1|9158.3|9153.3|9157.1|9152.1|0
1615519800000|2021-03-12 03:30:00|9157.8|9152.8|9159.1|9154.1|9159.3|9154.3|9156.8|9151.8|3
1615520100000|2021-03-12 03:35:00|9158.8|9153.8|9158.3|9153.3|9159.3|9154.3|9158.3|9153.3|2
1615520400000|2021-03-12 03:40:00|9158.8|9153.8|9158.8|9153.8|9159.1|9154.1|9157.6|9152.6|0
1615520700000|2021-03-12 03:45:00|9158.3|9153.3|9158.8|9153.8|9158.8|9153.8|9157.3|9152.3|3
1615521000000|2021-03-12 03:50:00|9159.3|9154.3|9159.3|9154.3|9160.1|9155.1|9158.6|9153.6|1
1615521300000|2021-03-12 03:55:00|9158.8|9153.8|9158.8|9153.8|9159.3|9154.3|9158.6|9153.6|1
1615521600000|2021-03-12 04:00:00|9158.6|9153.6|9157.8|9152.8|9159.3|9154.3|9157.8|9152.8|21
1615521900000|2021-03-12 04:05:00|9157.6|9152.6|9156.8|9151.8|9158.1|9153.1|9156.8|9151.8|7
1615522200000|2021-03-12 04:10:00|9156.3|9151.3|9155.8|9150.8|9156.6|9151.6|9155.3|9150.3|1
1615522500000|2021-03-12 04:15:00|9155.6|9150.6|9154.8|9149.8|9155.6|9150.6|9154.8|9149.8|0
1615522800000|2021-03-12 04:20:00|9154.3|9149.3|9155.8|9150.8|9155.8|9150.8|9154.1|9149.1|5
1615523100000|2021-03-12 04:25:00|9155.6|9150.6|9155.3|9150.3|9155.8|9150.8|9155.1|9150.1|0
1615523400000|2021-03-12 04:30:00|9155.6|9150.6|9155.8|9150.8|9156.3|9151.3|9155.3|9150.3|0
1615523700000|2021-03-12 04:35:00|9155.6|9150.6|9156.3|9151.3|9156.3|9151.3|9155.6|9150.6|1
1615524000000|2021-03-12 04:40:00|9156.1|9151.1|9156.3|9151.3|9156.8|9151.8|9155.8|9150.8|1
1615524300000|2021-03-12 04:45:00|9155.8|9150.8|9156.1|9151.1|9156.6|9151.6|9155.8|9150.8|0
1615524600000|2021-03-12 04:50:00|9155.8|9150.8|9155.3|9150.3|9155.8|9150.8|9154.8|9149.8|4
1615524900000|2021-03-12 04:55:00|9155.6|9150.6|9155.8|9150.8|9156.1|9151.1|9155.3|9150.3|0
1615525200000|2021-03-12 05:00:00|9155.6|9150.6|9155.3|9150.3|9156.3|9151.3|9155.1|9150.1|0
1615525500000|2021-03-12 05:05:00|9155.6|9150.6|9156.3|9151.3|9156.3|9151.3|9155.3|9150.3|0
1615525800000|2021-03-12 05:10:00|9156.6|9151.6|9157.1|9152.1|9157.3|9152.3|9156.3|9151.3|2
1615526100000|2021-03-12 05:15:00|9156.8|9151.8|9157.8|9152.8|9157.8|9152.8|9156.8|9151.8|0
1615526400000|2021-03-12 05:20:00|9158.3|9153.3|9157.8|9152.8|9158.3|9153.3|9157.8|9152.8|2
1615526700000|2021-03-12 05:25:00|9157.3|9152.3|9157.8|9152.8|9157.8|9152.8|9157.3|9152.3|1
1615527000000|2021-03-12 05:30:00|9157.3|9152.3|9157.3|9152.3|9157.8|9152.8|9157.3|9152.3|0
1615527300000|2021-03-12 05:35:00|9157.6|9152.6|9158.1|9153.1|9158.3|9153.3|9157.6|9152.6|1
1615527600000|2021-03-12 05:40:00|9157.8|9152.8|9158.8|9153.8|9158.8|9153.8|9157.8|9152.8|2
1615527900000|2021-03-12 05:45:00|9159.3|9154.3|9159.3|9154.3|9159.6|9154.6|9158.3|9153.3|0
1615528200000|2021-03-12 05:50:00|9159.1|9154.1|9159.6|9154.6|9160.3|9155.3|9158.8|9153.8|3
1615528500000|2021-03-12 05:55:00|9159.8|9154.8|9159.3|9154.3|9160.3|9155.3|9159.3|9154.3|11
1615528800000|2021-03-12 06:00:00|9159.8|9154.8|9163.1|9158.1|9163.3|9158.3|9159.1|9154.1|32
1615529100000|2021-03-12 06:05:00|9163.3|9158.3|9164.6|9159.6|9165.3|9160.3|9162.8|9157.8|1
1615529400000|2021-03-12 06:10:00|9164.8|9159.8|9165.8|9160.8|9167.3|9162.3|9164.6|9159.6|1
1615529700000|2021-03-12 06:15:00|9166.3|9161.3|9167.3|9162.3|9168.3|9163.3|9166.3|9161.3|1
1615530000000|2021-03-12 06:20:00|9167|9162|9168.3|9163.3|9170.3|9165.3|9167|9162|0
1615530300000|2021-03-12 06:25:00|9168.6|9163.6|9169.3|9164.3|9170.5|9165.5|9167.8|9162.8|12
1615530600000|2021-03-12 06:30:00|9168.8|9163.8|9169.3|9164.3|9170.3|9165.3|9168.3|9163.3|1
1615530900000|2021-03-12 06:35:00|9169|9164|9168.3|9163.3|9169.3|9164.3|9167.8|9162.8|2
1615531200000|2021-03-12 06:40:00|9168|9163|9171.3|9166.3|9171.8|9166.8|9168|9163|1
1615531500000|2021-03-12 06:45:00|9171.1|9166.1|9170.5|9165.5|9171.8|9166.8|9170.1|9165.1|1
1615531800000|2021-03-12 06:50:00|9170.3|9165.3|9172|9167|9172.3|9167.3|9170.3|9165.3|39
1615532100000|2021-03-12 06:55:00|9171.8|9166.8|9170.3|9165.3|9171.8|9166.8|9169.8|9164.8|0
1615532400000|2021-03-12 07:00:00|9169.8|9164.8|9171.3|9166.3|9171.3|9166.3|9169.3|9164.3|36
1615532700000|2021-03-12 07:05:00|9171.1|9166.1|9172.8|9167.8|9172.8|9167.8|9170|9165|11
1615533000000|2021-03-12 07:10:00|9173.1|9168.1|9174.1|9169.1|9174.6|9169.6|9171.5|9166.5|3
1615533300000|2021-03-12 07:15:00|9173.8|9168.8|9175.3|9170.3|9175.3|9170.3|9173.3|9168.3|58
1615533600000|2021-03-12 07:20:00|9174.8|9169.8|9176.8|9171.8|9177.3|9172.3|9174.8|9169.8|22
1615533900000|2021-03-12 07:25:00|9177.3|9172.3|9174.8|9169.8|9179.3|9174.3|9174.8|9169.8|47
1615534200000|2021-03-12 07:30:00|9175.3|9170.3|9176.3|9171.3|9176.8|9171.8|9174.5|9169.5|3
1615534500000|2021-03-12 07:35:00|9176.8|9171.8|9179.3|9174.3|9179.8|9174.8|9176.3|9171.3|2
1615534800000|2021-03-12 07:40:00|9179.5|9174.5|9173.3|9168.3|9180.8|9175.8|9172.8|9167.8|12
1615535100000|2021-03-12 07:45:00|9173.8|9168.8|9171.3|9166.3|9174.3|9169.3|9170.1|9165.1|3
1615535400000|2021-03-12 07:50:00|9171.6|9166.6|9175.8|9170.8|9175.8|9170.8|9171.6|9166.6|1
1615535700000|2021-03-12 07:55:00|9176.3|9171.3|9175.8|9170.8|9179.3|9174.3|9175.8|9170.8|20
1615536000000|2021-03-12 08:00:00|9176.3|9171.3|9179.8|9174.8|9179.8|9174.8|9173.8|9168.8|3
1615536300000|2021-03-12 08:05:00|9180|9175|9178.3|9173.3|9183.3|9178.3|9177.3|9172.3|32
1615536600000|2021-03-12 08:10:00|9178.8|9173.8|9176.8|9171.8|9179.8|9174.8|9176.8|9171.8|6
1615536900000|2021-03-12 08:15:00|9176.6|9171.6|9177|9172|9177.3|9172.3|9174.6|9169.6|3
1615537200000|2021-03-12 08:20:00|9176.8|9171.8|9176.3|9171.3|9177.3|9172.3|9173.8|9168.8|4
1615537500000|2021-03-12 08:25:00|9176|9171|9179.3|9174.3|9179.3|9174.3|9174.8|9169.8|3
1615537800000|2021-03-12 08:30:00|9178.8|9173.8|9180.8|9175.8|9181.8|9176.8|9178.3|9173.3|30
1615538100000|2021-03-12 08:35:00|9180.3|9175.3|9184.8|9179.8|9184.8|9179.8|9180.1|9175.1|9
1615538400000|2021-03-12 08:40:00|9184.3|9179.3|9185.3|9180.3|9187.3|9182.3|9183.8|9178.8|8
1615538700000|2021-03-12 08:45:00|9185|9180|9183.3|9178.3|9185|9180|9181.8|9176.8|17
1615539000000|2021-03-12 08:50:00|9182.8|9177.8|9182.3|9177.3|9183.3|9178.3|9181.5|9176.5|0
1615539300000|2021-03-12 08:55:00|9182.5|9177.5|9183.5|9178.5|9183.8|9178.8|9180.3|9175.3|63
1615539600000|2021-03-12 09:00:00|9183.8|9178.8|9184|9179|9184.8|9179.8|9181.3|9176.3|0
1615539900000|2021-03-12 09:05:00|9184.3|9179.3|9182.8|9177.8|9184.3|9179.3|9182|9177|1
1615540200000|2021-03-12 09:10:00|9182.3|9177.3|9183.8|9178.8|9183.8|9178.8|9181.8|9176.8|0
1615540500000|2021-03-12 09:15:00|9183.3|9178.3|9187|9182|9187.3|9182.3|9183.3|9178.3|3
1615540800000|2021-03-12 09:20:00|9186.8|9181.8|9190.3|9185.3|9191.8|9186.8|9186.8|9181.8|26
1615541100000|2021-03-12 09:25:00|9189.8|9184.8|9191.5|9186.5|9194.3|9189.3|9189.8|9184.8|20
1615541400000|2021-03-12 09:30:00|9191.3|9186.3|9189.8|9184.8|9191.8|9186.8|9188.3|9183.3|219
1615541700000|2021-03-12 09:35:00|9190.1|9185.1|9191.3|9186.3|9191.3|9186.3|9188.8|9183.8|0
1615542000000|2021-03-12 09:40:00|9191.8|9186.8|9193.6|9188.6|9194.3|9189.3|9191.5|9186.5|9
1615542300000|2021-03-12 09:45:00|9193.3|9188.3|9193.8|9188.8|9194.3|9189.3|9191.8|9186.8|9
1615542600000|2021-03-12 09:50:00|9193.6|9188.6|9195.8|9190.8|9197.3|9192.3|9192.8|9187.8|6
1615542900000|2021-03-12 09:55:00|9196|9191|9192.8|9187.8|9196.3|9191.3|9192.8|9187.8|25
1615543200000|2021-03-12 10:00:00|9193.3|9188.3|9195.8|9190.8|9195.8|9190.8|9193|9188|4
1615543500000|2021-03-12 10:05:00|9195.6|9190.6|9196.3|9191.3|9196.8|9191.8|9194.8|9189.8|29
1615543800000|2021-03-12 10:10:00|9196|9191|9196.3|9191.3|9196.8|9191.8|9194.8|9189.8|13
1615544100000|2021-03-12 10:15:00|9195.8|9190.8|9197.3|9192.3|9197.8|9192.8|9195.8|9190.8|55
1615544400000|2021-03-12 10:20:00|9197|9192|9194.3|9189.3|9197.3|9192.3|9194.3|9189.3|8
1615544700000|2021-03-12 10:25:00|9194.8|9189.8|9194.3|9189.3|9195.5|9190.5|9193.8|9188.8|2
1615545000000|2021-03-12 10:30:00|9194|9189|9190.8|9185.8|9194.3|9189.3|9190.8|9185.8|8
1615545300000|2021-03-12 10:35:00|9190.3|9185.3|9189|9184|9190.8|9185.8|9188.8|9183.8|3
1615545600000|2021-03-12 10:40:00|9189.3|9184.3|9189.3|9184.3|9189.3|9184.3|9187.8|9182.8|4
1615545900000|2021-03-12 10:45:00|9189.5|9184.5|9190.3|9185.3|9190.3|9185.3|9188.8|9183.8|2
1615546200000|2021-03-12 10:50:00|9189.8|9184.8|9191.3|9186.3|9191.3|9186.3|9189.3|9184.3|0
1615546500000|2021-03-12 10:55:00|9191|9186|9189.8|9184.8|9191.3|9186.3|9188.8|9183.8|3
1615546800000|2021-03-12 11:00:00|9190.3|9185.3|9192.3|9187.3|9193.3|9188.3|9190.3|9185.3|0
1615547100000|2021-03-12 11:05:00|9192|9187|9190.8|9185.8|9192.8|9187.8|9189.8|9184.8|7
1615547400000|2021-03-12 11:10:00|9191|9186|9189.3|9184.3|9191.3|9186.3|9189|9184|1
1615547700000|2021-03-12 11:15:00|9189|9184|9190.8|9185.8|9191.8|9186.8|9189|9184|2
1615548000000|2021-03-12 11:20:00|9191|9186|9194.5|9189.5|9194.8|9189.8|9190.8|9185.8|14
1615548300000|2021-03-12 11:25:00|9194.8|9189.8|9193.3|9188.3|9195.3|9190.3|9192.8|9187.8|1
1615548600000|2021-03-12 11:30:00|9193|9188|9189.8|9184.8|9193|9188|9189.8|9184.8|56
1615548900000|2021-03-12 11:35:00|9190|9185|9188.8|9183.8|9190.3|9185.3|9188.8|9183.8|29
1615549200000|2021-03-12 11:40:00|9189|9184|9193.3|9188.3|9193.5|9188.5|9188.8|9183.8|6
1615549500000|2021-03-12 11:45:00|9193.5|9188.5|9193.8|9188.8|9196.3|9191.3|9193.5|9188.5|18
1615549800000|2021-03-12 11:50:00|9194|9189|9194.3|9189.3|9194.8|9189.8|9193.3|9188.3|2
1615550100000|2021-03-12 11:55:00|9194.5|9189.5|9195.8|9190.8|9196.8|9191.8|9193.8|9188.8|35
1615550400000|2021-03-12 12:00:00|9195.3|9190.3|9193.8|9188.8|9196.3|9191.3|9192.8|9187.8|6
1615550700000|2021-03-12 12:05:00|9193.5|9188.5|9189.8|9184.8|9193.5|9188.5|9189.8|9184.8|4
1615551000000|2021-03-12 12:10:00|9190|9185|9187.8|9182.8|9190|9185|9187.8|9182.8|10
1615551300000|2021-03-12 12:15:00|9188|9183|9187.3|9182.3|9188.3|9183.3|9186.3|9181.3|18
1615551600000|2021-03-12 12:20:00|9187|9182|9187.3|9182.3|9188|9183|9186.8|9181.8|4
1615551900000|2021-03-12 12:25:00|9187.5|9182.5|9188.5|9183.5|9188.8|9183.8|9187.3|9182.3|155
1615552200000|2021-03-12 12:30:00|9188.3|9183.3|9188.8|9183.8|9189.3|9184.3|9187.8|9182.8|6
1615552500000|2021-03-12 12:35:00|9189.3|9184.3|9188.8|9183.8|9189.8|9184.8|9187.8|9182.8|2
1615552800000|2021-03-12 12:40:00|9189|9184|9186|9181|9189.5|9184.5|9185.3|9180.3|42
1615553100000|2021-03-12 12:45:00|9186.3|9181.3|9183.3|9178.3|9186.8|9181.8|9182.8|9177.8|10
1615553400000|2021-03-12 12:50:00|9183.5|9178.5|9183.3|9178.3|9185.3|9180.3|9183.3|9178.3|3
1615553700000|2021-03-12 12:55:00|9183.5|9178.5|9183.3|9178.3|9184|9179|9182.8|9177.8|100
1615554000000|2021-03-12 13:00:00|9183.8|9178.8|9183.3|9178.3|9184.3|9179.3|9183|9178|21
1615554300000|2021-03-12 13:05:00|9182.8|9177.8|9188.3|9183.3|9188.3|9183.3|9182.8|9177.8|88
1615554600000|2021-03-12 13:10:00|9187.8|9182.8|9185.3|9180.3|9188.8|9183.8|9185.3|9180.3|166
1615554900000|2021-03-12 13:15:00|9185.5|9180.5|9184.5|9179.5|9186.1|9181.1|9183.8|9178.8|114
1615555200000|2021-03-12 13:20:00|9184.3|9179.3|9185.8|9180.8|9185.8|9180.8|9180.8|9175.8|108
1615555500000|2021-03-12 13:25:00|9186|9181|9187.3|9182.3|9187.5|9182.5|9185|9180|14
1615555800000|2021-03-12 13:30:00|9186.8|9181.8|9182.3|9177.3|9188.3|9181.8|9182.3|9177.3|53
1615556100000|2021-03-12 13:35:00|9182.5|9177.5|9179.5|9174.5|9182.8|9177.8|9178.8|9173.8|38
1615556400000|2021-03-12 13:40:00|9179.8|9174.8|9183.3|9178.3|9183.8|9178.8|9179.3|9174.3|34
1615556700000|2021-03-12 13:45:00|9183.5|9178.5|9189.8|9184.8|9190.8|9185.8|9183.5|9178.5|17
1615557000000|2021-03-12 13:50:00|9190|9185|9187|9182|9193.3|9188.3|9186.8|9181.8|107
1615557300000|2021-03-12 13:55:00|9186.8|9181.8|9189.8|9184.8|9190.8|9185.8|9186|9181|135
1615557600000|2021-03-12 14:00:00|9189.3|9184.3|9191.8|9186.8|9193.3|9188.3|9186.8|9181.8|114
1615557900000|2021-03-12 14:05:00|9191.5|9186.5|9188|9183|9192|9187|9187.8|9182.8|1
1615558200000|2021-03-12 14:10:00|9187.8|9182.8|9193.5|9188.5|9194.3|9189.3|9187.8|9182.8|32
1615558500000|2021-03-12 14:15:00|9193.8|9188.8|9193|9188|9193.8|9188.8|9191.3|9186.3|45
1615558800000|2021-03-12 14:20:00|9192.8|9187.8|9190.8|9185.8|9192.8|9187.8|9190.3|9185.3|6
1615559100000|2021-03-12 14:25:00|9191.3|9186.3|9190|9185|9191.8|9186.8|9189.3|9184.3|16
1615559400000|2021-03-12 14:30:00|9190.3|9185.3|9191.8|9186.8|9192.8|9187.8|9189.5|9184.5|19
1615559700000|2021-03-12 14:35:00|9191.5|9186.5|9192.3|9187.3|9194.8|9189.8|9189.3|9184.3|19
1615560000000|2021-03-12 14:40:00|9192|9187|9184.3|9179.3|9192.8|9187.8|9184.3|9179.3|266
1615560300000|2021-03-12 14:45:00|9184.5|9179.5|9183.8|9178.8|9186.3|9181.3|9182.3|9177.3|36
1615560600000|2021-03-12 14:50:00|9184|9179|9183.8|9178.8|9184.8|9179.8|9182.8|9177.8|27
1615560900000|2021-03-12 14:55:00|9184|9179|9184.1|9179.1|9185.3|9180.3|9182.8|9177.8|176
1615561200000|2021-03-12 15:00:00|9184|9179|9180.5|9175.5|9186.8|9181.8|9179.8|9174.8|37
1615561500000|2021-03-12 15:05:00|9180.3|9175.3|9187.8|9182.8|9187.8|9182.8|9180.3|9175.3|14
1615561800000|2021-03-12 15:10:00|9187.5|9182.5|9189.3|9184.3|9189.8|9184.8|9186.5|9181.5|7
1615562100000|2021-03-12 15:15:00|9189.5|9184.5|9192.3|9187.3|9192.3|9187.3|9188.8|9183.8|11
1615562400000|2021-03-12 15:20:00|9191.8|9186.8|9194.8|9189.8|9195.3|9190.3|9190|9185|92
1615562700000|2021-03-12 15:25:00|9194.5|9189.5|9194.8|9189.8|9198.5|9193.5|9194.3|9189.3|24
1615563000000|2021-03-12 15:30:00|9194.3|9189.3|9192|9187|9197|9192|9192|9187|14
1615563300000|2021-03-12 15:35:00|9191.8|9186.8|9187.8|9182.8|9192|9187|9187.3|9182.3|20
1615563600000|2021-03-12 15:40:00|9188.3|9183.3|9185.3|9180.3|9189.3|9184.3|9185|9180|11
1615563900000|2021-03-12 15:45:00|9184.8|9179.8|9183.3|9178.3|9185.8|9180.8|9182.3|9177.3|24
1615564200000|2021-03-12 15:50:00|9183.5|9178.5|9182.3|9177.3|9184.3|9179.3|9181|9176|10
1615564500000|2021-03-12 15:55:00|9182|9177|9179|9174|9182.3|9177.3|9177.8|9172.8|12
1615564800000|2021-03-12 16:00:00|9179.3|9174.3|9181.3|9176.3|9182.3|9177.3|9178.3|9173.3|19
1615565100000|2021-03-12 16:05:00|9181.5|9176.5|9180|9175|9181.8|9176.8|9179.3|9174.3|92
1615565400000|2021-03-12 16:10:00|9179.8|9174.8|9177.8|9172.8|9180.8|9175.8|9176.3|9171.3|14
1615565700000|2021-03-12 16:15:00|9178|9173|9179.8|9174.8|9179.8|9174.8|9175.3|9170.3|28
1615566000000|2021-03-12 16:20:00|9179.5|9174.5|9174.3|9169.3|9179.5|9174.5|9174.3|9169.3|15
1615566300000|2021-03-12 16:25:00|9174.5|9169.5|9174.3|9169.3|9175.3|9170.3|9173.3|9168.3|69
1615566600000|2021-03-12 16:30:00|9174.5|9169.5|9172.8|9167.8|9176.3|9171.3|9171.8|9166.8|16
1615566900000|2021-03-12 16:35:00|9173|9168|9172.8|9167.8|9174.3|9169.3|9172.5|9167.5|5
1615567200000|2021-03-12 16:40:00|9173|9168|9168.3|9163.3|9173|9168|9168.3|9163.3|16
1615567500000|2021-03-12 16:45:00|9168.5|9163.5|9168.3|9163.3|9169|9164|9166.3|9161.3|12
1615567800000|2021-03-12 16:50:00|9168|9163|9164.3|9159.3|9168|9163|9164.3|9159.3|7
1615568100000|2021-03-12 16:55:00|9164.5|9159.5|9166|9161|9167.3|9162.3|9164.3|9159.3|22
1615568400000|2021-03-12 17:00:00|9166.3|9161.3|9167.3|9162.3|9168.3|9163.3|9164.8|9159.8|28
1615568700000|2021-03-12 17:05:00|9167|9162|9167.5|9162.5|9168.3|9163.3|9166.3|9161.3|10
1615569000000|2021-03-12 17:10:00|9167.3|9162.3|9165|9160|9168|9163|9164.8|9159.8|0
1615569300000|2021-03-12 17:15:00|9164.8|9159.8|9164.3|9159.3|9165.3|9160.3|9163.8|9158.8|7
1615569600000|2021-03-12 17:20:00|9164.8|9159.8|9167|9162|9167.3|9162.3|9164.5|9159.5|3
1615569900000|2021-03-12 17:25:00|9166.8|9161.8|9167.8|9162.8|9167.8|9162.8|9166.3|9161.3|38
1615570200000|2021-03-12 17:30:00|9168.3|9163.3|9167.3|9162.3|9168.3|9163.3|9166.8|9161.8|10
1615570500000|2021-03-12 17:35:00|9167|9162|9167.3|9162.3|9168.3|9163.3|9166.5|9161.5|6
1615570800000|2021-03-12 17:40:00|9167|9162|9168.8|9163.8|9169.8|9164.8|9167|9162|8
1615571100000|2021-03-12 17:45:00|9168.3|9163.3|9166.8|9161.8|9168.8|9163.8|9166.3|9161.3|12
1615571400000|2021-03-12 17:50:00|9167|9162|9168.8|9163.8|9169.8|9164.8|9167|9162|27
1615571700000|2021-03-12 17:55:00|9168.5|9163.5|9171.3|9166.3|9171.5|9166.5|9168.3|9163.3|77
1615572000000|2021-03-12 18:00:00|9171.8|9166.8|9171.3|9166.3|9173|9168|9170.8|9165.8|7
1615572300000|2021-03-12 18:05:00|9171.5|9166.5|9171.3|9166.3|9171.8|9166.8|9170.3|9165.3|389
1615572600000|2021-03-12 18:10:00|9171.5|9166.5|9170.3|9165.3|9171.8|9166.8|9168.5|9163.5|28
1615572900000|2021-03-12 18:15:00|9170.5|9165.5|9170.8|9165.8|9171.3|9166.3|9169.3|9164.3|37
1615573200000|2021-03-12 18:20:00|9171|9166|9170.5|9165.5|9171.3|9166.3|9169.8|9164.8|0
1615573500000|2021-03-12 18:25:00|9170.3|9165.3|9168.8|9163.8|9170.3|9165.3|9168.3|9163.3|15
1615573800000|2021-03-12 18:30:00|9168.5|9163.5|9168|9163|9169.5|9164.5|9167.8|9162.8|23
1615574100000|2021-03-12 18:35:00|9168.3|9163.3|9169.5|9164.5|9169.8|9164.8|9167.8|9162.8|0
1615574400000|2021-03-12 18:40:00|9169.3|9164.3|9169.5|9164.5|9170.3|9165.3|9169|9164|11
1615574700000|2021-03-12 18:45:00|9169.8|9164.8|9170.3|9165.3|9170.8|9165.8|9169|9164|11
1615575000000|2021-03-12 18:50:00|9169.8|9164.8|9168|9163|9170|9165|9167.8|9162.8|34
1615575300000|2021-03-12 18:55:00|9168.3|9163.3|9169.8|9164.8|9170|9165|9167.8|9162.8|58
1615575600000|2021-03-12 19:00:00|9169.3|9164.3|9169.8|9164.8|9170.3|9165.3|9168.3|9163.3|4
1615575900000|2021-03-12 19:05:00|9170|9165|9168.8|9163.8|9170|9165|9168.8|9163.8|0
1615576200000|2021-03-12 19:10:00|9169.3|9164.3|9169.8|9164.8|9169.8|9164.8|9169.3|9164.3|4
1615576500000|2021-03-12 19:15:00|9170|9165|9171|9166|9171|9166|9170|9165|2
1615576800000|2021-03-12 19:20:00|9170.8|9165.8|9169.8|9164.8|9170.8|9165.8|9169.8|9164.8|3
1615577100000|2021-03-12 19:25:00|9170.3|9165.3|9169.8|9164.8|9170.8|9165.8|9169.5|9164.5|35
1615577400000|2021-03-12 19:30:00|9170|9165|9170.5|9165.5|9170.8|9165.8|9169.8|9164.8|36
1615577700000|2021-03-12 19:35:00|9170.8|9165.8|9171|9166|9171.3|9166.3|9170.3|9165.3|7
1615578000000|2021-03-12 19:40:00|9170.8|9165.8|9170.3|9165.3|9170.8|9165.8|9169.8|9164.8|7
1615578300000|2021-03-12 19:45:00|9170|9165|9170|9165|9170|9165|9169.5|9164.5|12
1615578600000|2021-03-12 19:50:00|9170.3|9165.3|9168.8|9163.8|9170.3|9165.3|9168.3|9163.3|13
1615578900000|2021-03-12 19:55:00|9169|9164|9170.8|9165.8|9170.8|9165.8|9168.8|9163.8|1464
1615579200000|2021-03-12 20:00:00|9170.5|9165.5|9170.3|9165.3|9171.8|9166.8|9169.8|9164.8|103
1615579500000|2021-03-12 20:05:00|9170.8|9165.8|9169.3|9164.3|9170.8|9165.8|9169|9164|83
1615579800000|2021-03-12 20:10:00|9169|9164|9169.8|9164.8|9170.3|9165.3|9169|9164|84
1615580100000|2021-03-12 20:15:00|9169.3|9164.3|9169.3|9164.3|9169.8|9164.8|9169|9164|44
1615580400000|2021-03-12 20:20:00|9169.5|9164.5|9169.8|9164.8|9169.8|9164.8|9168.8|9163.8|4
1615580700000|2021-03-12 20:25:00|9169.5|9164.5|9168.8|9163.8|9169.8|9164.8|9168.3|9163.3|23
1615581000000|2021-03-12 20:30:00|9168.5|9163.5|9168.5|9163.5|9168.8|9163.8|9168.3|9163.3|16
1615581300000|2021-03-12 20:35:00|9168.3|9163.3|9167.3|9162.3|9168.3|9163.3|9166.3|9161.3|10
1615581600000|2021-03-12 20:40:00|9167|9162|9165.3|9160.3|9167.3|9162.3|9165.3|9160.3|4
1615581900000|2021-03-12 20:45:00|9165|9160|9163.8|9158.8|9165.3|9160.3|9163.8|9158.8|10
1615582200000|2021-03-12 20:50:00|9164|9159|9165.8|9160.8|9165.8|9160.8|9163.8|9158.8|9
1615582500000|2021-03-12 20:55:00|9165.5|9160.5|9163.5|9158.5|9165.5|9160.5|9163|9158|11
1615582800000|2021-03-12 21:00:00|9163.8|9158.8|9165.5|9160.5|9165.5|9160.5|9163.8|9158.8|0
1615583100000|2021-03-12 21:05:00|9165|9160|9165.8|9160.8|9165.8|9160.8|9164.8|9159.8|2
1615583400000|2021-03-12 21:10:00|9165.3|9160.3|9165.8|9160.8|9165.8|9160.8|9165.3|9160.3|0
1615583700000|2021-03-12 21:15:00|9165.5|9160.5|9167.8|9162.8|9168.3|9163.3|9165.5|9160.5|10
1615584300000|2021-03-12 21:25:00|9168|9163|9169.8|9164.8|9170.3|9165.3|9168|9163|8
1615584600000|2021-03-12 21:30:00|9169.5|9164.5|9170.3|9165.3|9170.3|9165.3|9168.5|9163.5|13
1615584900000|2021-03-12 21:35:00|9171.3|9166.3|9170.3|9165.3|9171.3|9166.3|9170.3|9165.3|10
1615585200000|2021-03-12 21:40:00|9171|9166|9171.3|9166.3|9171.3|9166.3|9170.8|9165.8|7
1615585500000|2021-03-12 21:45:00|9172.2|9167.2|9171.2|9166.2|9172.2|9167.2|9171.2|9166.2|4
1615585800000|2021-03-12 21:50:00|9171.5|9166.5|9171|9166|9171.5|9166.5|9171|9166|2
1615586100000|2021-03-12 21:55:00|9170.7|9165.7|9168.8|9159.8|9171.7|9166|9168.8|9159.8|0
1615766400000|2021-03-15 00:00:00|9171|9166|9167.8|9162.8|9171.3|9166.3|9167|9162|38
1615766700000|2021-03-15 00:05:00|9168|9163|9167.8|9162.8|9168.3|9163.3|9167.3|9162.3|118
1615767000000|2021-03-15 00:10:00|9168|9163|9168.3|9163.3|9169|9164|9167.3|9162.3|26
1615767300000|2021-03-15 00:15:00|9168|9163|9166.3|9161.3|9168.5|9163.5|9166.3|9161.3|69
1615767600000|2021-03-15 00:20:00|9166.8|9161.8|9166.3|9161.3|9167.8|9162.8|9166.3|9161.3|20
1615767900000|2021-03-15 00:25:00|9166|9161|9166.8|9161.8|9167.3|9162.3|9165.5|9160.5|16
1615768200000|2021-03-15 00:30:00|9167|9162|9165.3|9160.3|9167.3|9162.3|9164.8|9159.8|26
1615768500000|2021-03-15 00:35:00|9165|9160|9166.3|9161.3|9167.8|9162.8|9165|9160|19
1615768800000|2021-03-15 00:40:00|9166|9161|9164.8|9159.8|9166.3|9161.3|9164.3|9159.3|11
1615769100000|2021-03-15 00:45:00|9165|9160|9165.3|9160.3|9166|9161|9164.5|9159.5|10
1615769400000|2021-03-15 00:50:00|9165.5|9160.5|9168.3|9163.3|9168.8|9163.8|9165.3|9160.3|38
1615769700000|2021-03-15 00:55:00|9168.8|9163.8|9168.5|9163.5|9169.8|9164.8|9167.5|9162.5|34
1615770000000|2021-03-15 01:00:00|9168.8|9163.8|9166.5|9161.5|9169.5|9164.5|9166.5|9161.5|16
1615770300000|2021-03-15 01:05:00|9166.8|9161.8|9166.8|9161.8|9166.8|9161.8|9165.3|9160.3|22
1615770600000|2021-03-15 01:10:00|9166.5|9161.5|9164.8|9159.8|9167|9162|9164.3|9159.3|50
1615770900000|2021-03-15 01:15:00|9164.5|9159.5|9161.3|9156.3|9164.8|9159.8|9161.3|9156.3|93
1615771200000|2021-03-15 01:20:00|9161|9156|9162.3|9157.3|9162.3|9157.3|9160.8|9155.8|264
1615771500000|2021-03-15 01:25:00|9161.8|9156.8|9157.8|9152.8|9162.5|9157.5|9157.8|9152.8|74
1615771800000|2021-03-15 01:30:00|9158.3|9153.3|9158.3|9153.3|9160|9155|9156.3|9151.3|166
1615772100000|2021-03-15 01:35:00|9158.8|9153.8|9160.3|9155.3|9160.3|9155.3|9158.3|9153.3|46
1615772400000|2021-03-15 01:40:00|9160.5|9155.5|9162|9157|9162.8|9157.8|9160|9155|29
1615772700000|2021-03-15 01:45:00|9162.3|9157.3|9162.3|9157.3|9162.8|9157.8|9160.3|9155.3|18
1615773000000|2021-03-15 01:50:00|9162|9157|9163.8|9158.8|9163.8|9158.8|9161.3|9156.3|21
1615773300000|2021-03-15 01:55:00|9163.5|9158.5|9164.3|9159.3|9164.8|9159.8|9163.3|9158.3|46
1615773600000|2021-03-15 02:00:00|9164.5|9159.5|9161.8|9156.8|9165.3|9160.3|9161.8|9156.8|19
1615773900000|2021-03-15 02:05:00|9162|9157|9163.3|9158.3|9163.8|9158.8|9161.8|9156.8|102
1615774200000|2021-03-15 02:10:00|9163.5|9158.5|9163.8|9158.8|9164.3|9159.3|9163.3|9158.3|29
1615774500000|2021-03-15 02:15:00|9163.5|9158.5|9168.3|9163.3|9169.3|9164.3|9163.5|9158.5|248
1615774800000|2021-03-15 02:20:00|9168.5|9163.5|9169.8|9164.8|9170.3|9165.3|9168.3|9163.3|101
1615775100000|2021-03-15 02:25:00|9169.5|9164.5|9173.8|9168.8|9174.3|9169.3|9169.3|9164.3|67
1615775400000|2021-03-15 02:30:00|9173.5|9168.5|9171.3|9166.3|9173.8|9168.8|9171.3|9166.3|42
1615775700000|2021-03-15 02:35:00|9171.5|9166.5|9174.8|9169.8|9175.3|9170.3|9171.3|9166.3|259
1615776000000|2021-03-15 02:40:00|9174.5|9169.5|9173.8|9168.8|9174.8|9169.8|9173.3|9168.3|89
1615776300000|2021-03-15 02:45:00|9173.5|9168.5|9173.8|9168.8|9175.8|9170.8|9173.3|9168.3|31
1615776600000|2021-03-15 02:50:00|9174|9169|9172.3|9167.3|9174|9169|9172.3|9167.3|129
1615776900000|2021-03-15 02:55:00|9172.5|9167.5|9173.3|9168.3|9173.3|9168.3|9172|9167|19
1615777200000|2021-03-15 03:00:00|9173|9168|9171.8|9166.8|9173.3|9168.3|9171.8|9166.8|20
1615777500000|2021-03-15 03:05:00|9172|9167|9172.8|9167.8|9174.3|9169.3|9171.3|9166.3|29
1615777800000|2021-03-15 03:10:00|9172.5|9167.5|9172.8|9167.8|9173.3|9168.3|9171.8|9166.8|19
1615778100000|2021-03-15 03:15:00|9172.3|9167.3|9173.3|9168.3|9173.8|9168.8|9171.3|9166.3|38
1615778400000|2021-03-15 03:20:00|9173.5|9168.5|9172.8|9167.8|9174.3|9169.3|9172.8|9167.8|18
1615778700000|2021-03-15 03:25:00|9173|9168|9173.3|9168.3|9173.8|9168.8|9172.8|9167.8|21
1615779000000|2021-03-15 03:30:00|9173|9168|9171.3|9166.3|9173.8|9168.8|9171.3|9166.3|16
1615779300000|2021-03-15 03:35:00|9171.5|9166.5|9171.5|9166.5|9172.3|9167.3|9170.8|9165.8|22
1615779600000|2021-03-15 03:40:00|9171.3|9166.3|9170.8|9165.8|9171.3|9166.3|9170.3|9165.3|30
1615779900000|2021-03-15 03:45:00|9171|9166|9171|9166|9171.8|9166.8|9170.8|9165.8|9
1615780200000|2021-03-15 03:50:00|9171.3|9166.3|9170.3|9165.3|9171.3|9166.3|9170.3|9165.3|20
1615780500000|2021-03-15 03:55:00|9169.8|9164.8|9169.8|9164.8|9170.8|9165.8|9169.8|9164.8|8
1615780800000|2021-03-15 04:00:00|9170|9165|9170.8|9165.8|9170.8|9165.8|9169.8|9164.8|14
1615781100000|2021-03-15 04:05:00|9170.5|9165.5|9171.8|9166.8|9171.8|9166.8|9170.5|9165.5|11
1615781400000|2021-03-15 04:10:00|9172|9167|9171.3|9166.3|9172.3|9167.3|9171.3|9166.3|9
1615781700000|2021-03-15 04:15:00|9171.5|9166.5|9171.3|9166.3|9172|9167|9170.8|9165.8|19
1615782000000|2021-03-15 04:20:00|9171.5|9166.5|9171.2|9166.2|9171.8|9166.8|9170.8|9165.8|10
1615782300000|2021-03-15 04:25:00|9171.3|9166.3|9170.8|9165.8|9171.3|9166.3|9170.8|9165.8|6
1615782600000|2021-03-15 04:30:00|9170.5|9165.5|9170.8|9165.8|9171.3|9166.3|9170.3|9165.3|5
1615782900000|2021-03-15 04:35:00|9170.7|9165.7|9172.5|9167.5|9172.8|9167.8|9170.3|9165.3|36
1615783200000|2021-03-15 04:40:00|9172.7|9167.7|9173.3|9168.3|9173.8|9168.8|9172.7|9167.7|46
1615783500000|2021-03-15 04:45:00|9173|9168|9174.5|9169.5|9174.7|9169.7|9173|9168|7
1615783800000|2021-03-15 04:50:00|9174.7|9169.7|9174.8|9169.8|9175.2|9170.2|9174.2|9169.2|21
1615784100000|2021-03-15 04:55:00|9174.7|9169.7|9175.2|9170.2|9175.7|9170.7|9174.2|9169.2|27
1615784400000|2021-03-15 05:00:00|9175.7|9170.7|9176.2|9171.2|9176.7|9171.7|9174.7|9169.7|37
1615784700000|2021-03-15 05:05:00|9176.7|9171.7|9176.2|9171.2|9176.7|9171.7|9176|9171|9
1615785000000|2021-03-15 05:10:00|9176.5|9171.5|9176.7|9171.7|9177.2|9172.2|9175.7|9170.7|14
1615785300000|2021-03-15 05:15:00|9177|9172|9178.2|9173.2|9178.7|9173.7|9177|9172|500
1615785600000|2021-03-15 05:20:00|9178.3|9173.3|9180.7|9175.7|9180.7|9175.7|9178.2|9173.2|73
1615785900000|2021-03-15 05:25:00|9180.5|9175.5|9181.2|9176.2|9181.7|9176.7|9180|9175|37
1615786200000|2021-03-15 05:30:00|9181|9176|9182.7|9177.7|9182.7|9177.7|9180.7|9175.7|118
1615786500000|2021-03-15 05:35:00|9182.5|9177.5|9185.2|9180.2|9185.7|9180.7|9182.2|9177.2|113
1615786800000|2021-03-15 05:40:00|9185.5|9180.5|9182.7|9177.7|9185.5|9180.5|9182.2|9177.2|39
1615787100000|2021-03-15 05:45:00|9183|9178|9184.2|9179.2|9184.7|9179.7|9182.7|9177.7|151
1615787400000|2021-03-15 05:50:00|9184.5|9179.5|9182.7|9177.7|9184.7|9179.7|9182.2|9177.2|97
1615787700000|2021-03-15 05:55:00|9182.5|9177.5|9184.2|9179.2|9184.7|9179.7|9182|9177|36
1615788000000|2021-03-15 06:00:00|9184.5|9179.5|9185.7|9180.7|9186|9181|9183.2|9178.2|97
1615788300000|2021-03-15 06:05:00|9186|9181|9187.7|9182.7|9188.2|9183.2|9185.5|9180.5|118
1615788600000|2021-03-15 06:10:00|9187.5|9182.5|9187.2|9182.2|9187.7|9182.7|9185.7|9180.7|68
1615788900000|2021-03-15 06:15:00|9186.7|9181.7|9187.7|9182.7|9189.2|9184.2|9186.7|9181.7|67
1615789200000|2021-03-15 06:20:00|9188|9183|9186.2|9181.2|9188.7|9183.7|9186|9181|39
1615789500000|2021-03-15 06:25:00|9186|9181|9184.2|9179.2|9186.2|9181.2|9183.7|9178.7|14
1615789800000|2021-03-15 06:30:00|9183.7|9178.7|9182.7|9177.7|9184.2|9179.2|9182.2|9177.2|120
1615790100000|2021-03-15 06:35:00|9182.5|9177.5|9184.5|9179.5|9184.7|9179.7|9182.2|9177.2|107
1615790400000|2021-03-15 06:40:00|9184.2|9179.2|9186.2|9181.2|9186.2|9181.2|9183.2|9178.2|29
1615790700000|2021-03-15 06:45:00|9186|9181|9186.7|9181.7|9187.2|9182.2|9185.2|9180.2|13
1615791000000|2021-03-15 06:50:00|9187|9182|9181.7|9176.7|9187.2|9182.2|9181.2|9176.2|10
1615791300000|2021-03-15 06:55:00|9181.5|9176.5|9181.2|9176.2|9182|9177|9180.5|9175.5|51
1615791600000|2021-03-15 07:00:00|9181|9176|9179.7|9174.7|9182.7|9177.7|9179.2|9174.2|106
1615791900000|2021-03-15 07:05:00|9179.2|9174.2|9181.7|9176.7|9183.2|9178.2|9179.2|9174.2|75
1615792200000|2021-03-15 07:10:00|9182|9177|9185.2|9180.2|9185.2|9180.2|9182|9177|42
1615792500000|2021-03-15 07:15:00|9184.7|9179.7|9183.7|9178.7|9185.7|9180.7|9183.7|9178.7|72
1615792800000|2021-03-15 07:20:00|9183.5|9178.5|9185.2|9180.2|9186|9181|9182.5|9177.5|50
1615793100000|2021-03-15 07:25:00|9185.5|9180.5|9186.2|9181.2|9187.2|9182.2|9185.5|9180.5|52
1615793400000|2021-03-15 07:30:00|9186|9181|9180.7|9175.7|9186.5|9181.5|9180.5|9175.5|135
1615793700000|2021-03-15 07:35:00|9180.5|9175.5|9182.7|9177.7|9183.2|9178.2|9179.7|9174.7|45
1615794000000|2021-03-15 07:40:00|9183|9178|9183.7|9178.7|9184|9179|9180.7|9175.7|18
1615794300000|2021-03-15 07:45:00|9183.2|9178.2|9187.7|9182.7|9188.2|9183.2|9183.2|9178.2|266
1615794600000|2021-03-15 07:50:00|9188|9183|9185.7|9180.7|9188.7|9183.7|9184.5|9179.5|45
1615794900000|2021-03-15 07:55:00|9186|9181|9186.7|9181.7|9187.5|9182.5|9185.2|9180.2|34
1615795200000|2021-03-15 08:00:00|9186.5|9181.5|9182.2|9177.2|9187.2|9182.2|9181.5|9176.5|117
1615795500000|2021-03-15 08:05:00|9182.5|9177.5|9178.2|9173.2|9182.7|9177.7|9175.5|9170.5|269
1615795800000|2021-03-15 08:10:00|9178|9173|9177.2|9172.2|9178.7|9173.7|9176.7|9171.7|30
1615796100000|2021-03-15 08:15:00|9176.8|9171.8|9181.2|9176.2|9181.2|9176.2|9176.8|9171.8|44
1615796400000|2021-03-15 08:20:00|9181|9176|9181.2|9176.2|9182.7|9177.7|9180.2|9175.2|29
1615796700000|2021-03-15 08:25:00|9181.5|9176.5|9178.7|9173.7|9181.5|9176.5|9178|9173|45
1615797000000|2021-03-15 08:30:00|9179|9174|9180.2|9175.2|9180.2|9175.2|9177|9172|72
1615797300000|2021-03-15 08:35:00|9180|9175|9177.7|9172.7|9181.2|9176.2|9177.5|9172.5|80
1615797600000|2021-03-15 08:40:00|9178.2|9173.2|9175.2|9170.2|9179|9174|9174.7|9169.7|155
1615797900000|2021-03-15 08:45:00|9175|9170|9174.7|9169.7|9176.2|9171.2|9173.2|9168.2|35
1615798200000|2021-03-15 08:50:00|9175|9170|9172.7|9167.7|9175.7|9170.7|9171.8|9166.8|101
1615798500000|2021-03-15 08:55:00|9173|9168|9173.7|9168.7|9176|9171|9172.7|9167.7|50
1615798800000|2021-03-15 09:00:00|9174.2|9169.2|9173.7|9168.7|9174.2|9169.2|9171.8|9166.8|39
1615799100000|2021-03-15 09:05:00|9174|9169|9177|9172|9177.2|9172.2|9172.2|9167.2|444
1615799400000|2021-03-15 09:10:00|9177.2|9172.2|9177.2|9172.2|9179.2|9174.2|9175.7|9170.7|145
1615799700000|2021-03-15 09:15:00|9177|9172|9179.2|9174.2|9180.2|9175.2|9175.7|9170.7|99
1615800000000|2021-03-15 09:20:00|9179.5|9174.5|9175.7|9170.7|9180|9175|9175.7|9170.7|36
1615800300000|2021-03-15 09:25:00|9176|9171|9174.2|9169.2|9176.7|9171.7|9174.2|9169.2|132
1615800600000|2021-03-15 09:30:00|9173.7|9168.7|9173.7|9168.7|9174.5|9169.5|9172.2|9167.2|170
1615800900000|2021-03-15 09:35:00|9174|9169|9177.7|9172.7|9178.2|9173.2|9173.7|9168.7|35
1615801200000|2021-03-15 09:40:00|9177.5|9172.5|9178.7|9173.7|9180|9175|9177.2|9172.2|49
1615801500000|2021-03-15 09:45:00|9178.5|9173.5|9182.2|9177.2|9183.7|9178.7|9178.5|9173.5|375
1615801800000|2021-03-15 09:50:00|9182.7|9177.7|9180.2|9175.2|9182.7|9177.7|9179.2|9174.2|82
1615802100000|2021-03-15 09:55:00|9179.7|9174.7|9181.7|9176.7|9181.7|9176.7|9179|9174|51
1615802400000|2021-03-15 10:00:00|9181.5|9176.5|9182.5|9177.5|9183.2|9178.2|9181.2|9176.2|32
1615802700000|2021-03-15 10:05:00|9182.2|9177.2|9184.7|9179.7|9185.7|9180.7|9182.2|9177.2|406
1615803000000|2021-03-15 10:10:00|9184.5|9179.5|9183.2|9178.2|9184.7|9179.7|9183.2|9178.2|54
1615803300000|2021-03-15 10:15:00|9183.5|9178.5|9186.5|9181.5|9186.7|9181.7|9183.5|9178.5|25
1615803600000|2021-03-15 10:20:00|9186.7|9181.7|9183.2|9178.2|9186.7|9181.7|9183.2|9178.2|23
1615803900000|2021-03-15 10:25:00|9183.5|9178.5|9184.7|9179.7|9184.7|9179.7|9183.2|9178.2|29
1615804200000|2021-03-15 10:30:00|9184.5|9179.5|9184|9179|9185.2|9180.2|9183.2|9178.2|23
1615804500000|2021-03-15 10:35:00|9183.7|9178.7|9181.2|9176.2|9184.7|9179.7|9181.2|9176.2|49
1615804800000|2021-03-15 10:40:00|9181.5|9176.5|9182.2|9177.2|9182.7|9177.7|9180.7|9175.7|45
1615805100000|2021-03-15 10:45:00|9182.5|9177.5|9180.7|9175.7|9182.7|9177.7|9179.7|9174.7|81
1615805400000|2021-03-15 10:50:00|9180.5|9175.5|9180.7|9175.7|9181.7|9176.7|9180|9175|25
1615805700000|2021-03-15 10:55:00|9180.5|9175.5|9180.2|9175.2|9181.2|9176.2|9180|9175|78
1615806000000|2021-03-15 11:00:00|9180|9175|9180.7|9175.7|9181.7|9176.7|9180|9175|21
1615806300000|2021-03-15 11:05:00|9180.5|9175.5|9180.5|9175.5|9181.7|9176.7|9180.2|9175.2|24
1615806600000|2021-03-15 11:10:00|9180.2|9175.2|9179.2|9174.2|9181.5|9176.5|9178.5|9173.5|50
1615806900000|2021-03-15 11:15:00|9179|9174|9179.2|9174.2|9179.7|9174.7|9178.2|9173.2|33
1615807200000|2021-03-15 11:20:00|9179|9174|9180.7|9175.7|9181.2|9176.2|9178.7|9173.7|38
1615807500000|2021-03-15 11:25:00|9180.5|9175.5|9180|9175|9181.2|9176.2|9179.2|9174.2|41
1615807800000|2021-03-15 11:30:00|9180.2|9175.2|9184.5|9179.5|9184.7|9179.7|9180.2|9175.2|36
1615808100000|2021-03-15 11:35:00|9184.2|9179.2|9183.7|9178.7|9184.5|9179.5|9182.2|9177.2|12
1615808400000|2021-03-15 11:40:00|9184|9179|9182.2|9177.2|9184.7|9179.7|9182.2|9177.2|25
1615808700000|2021-03-15 11:45:00|9182.5|9177.5|9184.2|9179.2|9184.7|9179.7|9181.7|9176.7|32
1615809000000|2021-03-15 11:50:00|9184|9179|9187.5|9182.5|9187.7|9182.7|9183|9178|27
1615809300000|2021-03-15 11:55:00|9187.2|9182.2|9187.7|9182.7|9189.2|9184.2|9186.7|9181.7|48
1615809600000|2021-03-15 12:00:00|9188.2|9183.2|9184.2|9179.2|9189.2|9184.2|9184.2|9179.2|87
1615809900000|2021-03-15 12:05:00|9184.5|9179.5|9184|9179|9184.7|9179.7|9182.7|9177.7|77
1615810200000|2021-03-15 12:10:00|9184.2|9179.2|9183.7|9178.7|9184.7|9179.7|9183.2|9178.2|93
1615810500000|2021-03-15 12:15:00|9184.2|9179.2|9183|9178|9184.2|9179.2|9181.5|9176.5|30
1615810800000|2021-03-15 12:20:00|9183.2|9178.2|9182|9177|9183.2|9178.2|9180|9175|48
1615811100000|2021-03-15 12:25:00|9182.2|9177.2|9185|9180|9185.2|9180.2|9181.7|9176.7|113
1615811400000|2021-03-15 12:30:00|9185.2|9180.2|9187.5|9182.5|9188.7|9183.7|9184.7|9179.7|116
1615811700000|2021-03-15 12:35:00|9187.7|9182.7|9188.2|9183.2|9188.2|9183.2|9184.7|9179.7|61
1615812000000|2021-03-15 12:40:00|9188.5|9183.5|9187.5|9182.5|9188.7|9183.7|9185.5|9180.5|65
1615812300000|2021-03-15 12:45:00|9187.2|9182.2|9188|9183|9189.2|9184.2|9186.2|9181.2|73
1615812600000|2021-03-15 12:50:00|9188.2|9183.2|9186|9181|9188.2|9183.2|9185.7|9180.7|38
1615812900000|2021-03-15 12:55:00|9185.7|9180.7|9185.2|9180.2|9186|9181|9183.7|9178.7|54
1615813200000|2021-03-15 13:00:00|9185.5|9180.5|9188.7|9183.7|9189.2|9184.2|9184.7|9179.7|70
1615813500000|2021-03-15 13:05:00|9188.5|9183.5|9188|9183|9188.7|9183.7|9185.7|9180.7|65
1615813800000|2021-03-15 13:10:00|9187.7|9182.7|9189.7|9184.7|9191.7|9186.7|9186|9181|150
1615814100000|2021-03-15 13:15:00|9189.2|9184.2|9189.7|9184.7|9190|9185|9187.5|9182.5|36
1615814400000|2021-03-15 13:20:00|9189.2|9184.2|9190.7|9185.7|9190.7|9185.7|9188.7|9183.7|41
1615814700000|2021-03-15 13:25:00|9190.5|9185.5|9189.2|9184.2|9191.2|9186.2|9189.2|9184.2|36
1615815000000|2021-03-15 13:30:00|9189.5|9184.5|9187.2|9182.2|9190.2|9185.2|9186.7|9181.7|159
1615815300000|2021-03-15 13:35:00|9187.5|9182.5|9184.7|9179.7|9188.2|9183.2|9183.7|9178.7|113
1615815600000|2021-03-15 13:40:00|9184.5|9179.5|9184.2|9179.2|9186.2|9181.2|9184|9179|34
1615815900000|2021-03-15 13:45:00|9184.5|9179.5|9185.7|9180.7|9186|9181|9183.5|9178.5|47
1615816200000|2021-03-15 13:50:00|9186|9181|9189|9184|9189.2|9184.2|9184.5|9179.5|46
1615816500000|2021-03-15 13:55:00|9189.2|9184.2|9189.2|9184.2|9191.2|9186.2|9187.2|9182.2|35
1615816800000|2021-03-15 14:00:00|9189.5|9184.5|9187.5|9182.5|9189.7|9184.7|9186.7|9181.7|28
1615817100000|2021-03-15 14:05:00|9187.2|9182.2|9189|9184|9190.2|9185.2|9187.2|9182.2|70
1615817400000|2021-03-15 14:10:00|9188.7|9183.7|9186.7|9181.7|9189.7|9184.7|9186.2|9181.2|96
1615817700000|2021-03-15 14:15:00|9187|9182|9186.2|9181.2|9188.2|9183.2|9185.2|9180.2|39
1615818000000|2021-03-15 14:20:00|9186.7|9181.7|9190.2|9185.2|9192|9187|9186.2|9181.2|64
1615818300000|2021-03-15 14:25:00|9190.5|9185.5|9190.7|9185.7|9190.7|9185.7|9189|9184|36
1615818600000|2021-03-15 14:30:00|9190.5|9185.5|9192.2|9187.2|9193.7|9188.7|9189.2|9184.2|94
1615818900000|2021-03-15 14:35:00|9192.5|9187.5|9191.5|9186.5|9193.7|9188.7|9191|9186|49
1615819200000|2021-03-15 14:40:00|9191.7|9186.7|9192.2|9187.2|9192.5|9187.5|9190.2|9185.2|22
1615819500000|2021-03-15 14:45:00|9192|9187|9191.2|9186.2|9192.7|9187.7|9190.2|9185.2|36
1615819800000|2021-03-15 14:50:00|9191.5|9186.5|9187|9182|9191.7|9186.7|9186.5|9181.5|33
1615820100000|2021-03-15 14:55:00|9187.2|9182.2|9187.2|9182.2|9187.2|9182.2|9184.7|9179.7|28
1615820400000|2021-03-15 15:00:00|9187|9182|9185.2|9180.2|9189.2|9184.2|9185|9180|80
1615820700000|2021-03-15 15:05:00|9185|9180|9184|9179|9185.2|9180.2|9183.2|9178.2|55
1615821000000|2021-03-15 15:10:00|9183.7|9178.7|9184.7|9179.7|9184.7|9179.7|9182.7|9177.7|37
1615821300000|2021-03-15 15:15:00|9184.5|9179.5|9184.2|9179.2|9186.2|9181.2|9183.7|9178.7|19
1615821600000|2021-03-15 15:20:00|9184|9179|9185.5|9180.5|9186.5|9181.5|9183.7|9178.7|57
1615821900000|2021-03-15 15:25:00|9185.2|9180.2|9188.5|9183.5|9189.2|9184.2|9185.2|9180.2|37
1615822200000|2021-03-15 15:30:00|9188.2|9183.2|9196.5|9191.5|9196.7|9191.7|9188.2|9183.2|151
1615822500000|2021-03-15 15:35:00|9196.2|9191.2|9195.2|9190.2|9199.7|9194.7|9194.7|9189.7|169
1615822800000|2021-03-15 15:40:00|9195.5|9190.5|9193.2|9188.2|9196.2|9191.2|9191.5|9186.5|66
1615823100000|2021-03-15 15:45:00|9193.5|9188.5|9193.5|9188.5|9195.5|9190.5|9192.2|9187.2|43
1615823400000|2021-03-15 15:50:00|9193.7|9188.7|9190.2|9185.2|9195.7|9190.7|9190|9185|35
1615823700000|2021-03-15 15:55:00|9190|9185|9194.2|9189.2|9195.2|9190.2|9189.5|9184.5|148
1615824000000|2021-03-15 16:00:00|9194.5|9189.5|9190.2|9185.2|9194.5|9189.5|9190.2|9185.2|65
1615824300000|2021-03-15 16:05:00|9190|9185|9188.7|9183.7|9191.2|9186.2|9187.7|9182.7|60
1615824600000|2021-03-15 16:10:00|9188.5|9183.5|9184.7|9179.7|9188.7|9183.7|9184.5|9179.5|62
1615824900000|2021-03-15 16:15:00|9185|9180|9184.7|9179.7|9185.5|9180.5|9184|9179|31
1615825200000|2021-03-15 16:20:00|9184.5|9179.5|9180.5|9175.5|9184.7|9179.7|9179.7|9174.7|244
1615825500000|2021-03-15 16:25:00|9180.7|9175.7|9179.7|9174.7|9180.7|9175.7|9178.2|9173.2|117
1615825800000|2021-03-15 16:30:00|9180|9175|9181|9176|9181.2|9176.2|9179.2|9174.2|95
1615826100000|2021-03-15 16:35:00|9181.2|9176.2|9183|9178|9183.2|9178.2|9180.7|9175.7|16
1615826400000|2021-03-15 16:40:00|9182.7|9177.7|9183.5|9178.5|9183.7|9178.7|9182.2|9177.2|28
1615826700000|2021-03-15 16:45:00|9183.2|9178.2|9183.7|9178.7|9184.2|9179.2|9182.2|9177.2|42
1615827000000|2021-03-15 16:50:00|9184|9179|9185.2|9180.2|9185.2|9180.2|9183.2|9178.2|20
1615827300000|2021-03-15 16:55:00|9185|9180|9187.7|9182.7|9188.2|9183.2|9183.5|9178.5|280
1615827600000|2021-03-15 17:00:00|9187.5|9182.5|9187.2|9182.2|9188.7|9183.7|9187.2|9182.2|20
1615827900000|2021-03-15 17:05:00|9187|9182|9187.7|9182.7|9188.2|9183.2|9187|9182|48
1615828200000|2021-03-15 17:10:00|9188|9183|9189.2|9184.2|9189.2|9184.2|9187.2|9182.2|46
1615828500000|2021-03-15 17:15:00|9189|9184|9187.2|9182.2|9189.7|9184.7|9186.7|9181.7|45
1615828800000|2021-03-15 17:20:00|9187|9182|9185.5|9180.5|9187.2|9182.2|9185.2|9180.2|21
1615829100000|2021-03-15 17:25:00|9185.2|9180.2|9184.2|9179.2|9185.2|9180.2|9183.7|9178.7|25
1615829400000|2021-03-15 17:30:00|9184.7|9179.7|9185.2|9180.2|9185.2|9180.2|9184.2|9179.2|35
1615829700000|2021-03-15 17:35:00|9185|9180|9186.5|9181.5|9186.7|9181.7|9184.7|9179.7|5
1615830000000|2021-03-15 17:40:00|9186.2|9181.2|9183.7|9178.7|9186.2|9181.2|9183.7|9178.7|4
1615830300000|2021-03-15 17:45:00|9184|9179|9184.2|9179.2|9184.7|9179.7|9183.2|9178.2|129
1615830600000|2021-03-15 17:50:00|9184|9179|9183.2|9178.2|9184.2|9179.2|9182.7|9177.7|8
1615830900000|2021-03-15 17:55:00|9183|9178|9184.7|9179.7|9185.2|9180.2|9182.7|9177.7|62
1615831200000|2021-03-15 18:00:00|9184.5|9179.5|9182.5|9177.5|9184.7|9179.7|9182|9177|12
1615831500000|2021-03-15 18:05:00|9182.2|9177.2|9182.5|9177.5|9183.5|9178.5|9182.2|9177.2|18
1615831800000|2021-03-15 18:10:00|9182.2|9177.2|9181.7|9176.7|9182.7|9177.7|9181.7|9176.7|7
1615832100000|2021-03-15 18:15:00|9182|9177|9182.2|9177.2|9182.7|9177.7|9181|9176|20
1615832400000|2021-03-15 18:20:00|9182|9177|9182.7|9177.7|9182.7|9177.7|9181|9176|6
1615832700000|2021-03-15 18:25:00|9182.5|9177.5|9183.2|9178.2|9183.2|9178.2|9182.2|9177.2|10
1615833000000|2021-03-15 18:30:00|9183.5|9178.5|9184|9179|9184.2|9179.2|9183|9178|16
1615833300000|2021-03-15 18:35:00|9184.2|9179.2|9182.7|9177.7|9184.2|9179.2|9182.5|9177.5|26
1615833600000|2021-03-15 18:40:00|9182.5|9177.5|9182.2|9177.2|9182.7|9177.7|9181.7|9176.7|32
1615833900000|2021-03-15 18:45:00|9182.7|9177.7|9182.7|9177.7|9182.7|9177.7|9181.7|9176.7|44
1615834200000|2021-03-15 18:50:00|9182.5|9177.5|9183.7|9178.7|9184.7|9179.7|9182.2|9177.2|166
1615834500000|2021-03-15 18:55:00|9184.2|9179.2|9186.2|9181.2|9186.7|9181.7|9184.2|9179.2|209
1615834800000|2021-03-15 19:00:00|9186.7|9181.7|9187.2|9182.2|9187.2|9182.2|9185.7|9180.7|507
1615835100000|2021-03-15 19:05:00|9187.5|9182.5|9186.7|9181.7|9187.5|9182.5|9185.7|9180.7|104
1615835400000|2021-03-15 19:10:00|9187.2|9182.2|9188.2|9183.2|9188.7|9183.7|9187.2|9182.2|242
1615835700000|2021-03-15 19:15:00|9188.5|9183.5|9188.7|9183.7|9189.2|9184.2|9188|9183|173
1615836000000|2021-03-15 19:20:00|9189|9184|9189.5|9184.5|9189.7|9184.7|9188.7|9183.7|217
1615836300000|2021-03-15 19:25:00|9189.2|9184.2|9190|9185|9190.5|9185.5|9189.2|9184.2|232
1615836600000|2021-03-15 19:30:00|9190.2|9185.2|9189|9184|9190.2|9185.2|9188.5|9183.5|252
1615836900000|2021-03-15 19:35:00|9189.2|9184.2|9187.5|9182.5|9189.2|9184.2|9187.2|9182.2|192
1615837200000|2021-03-15 19:40:00|9187.2|9182.2|9185.7|9180.7|9187.7|9182.7|9185.7|9180.7|248
1615837500000|2021-03-15 19:45:00|9186|9181|9185.5|9180.5|9186.2|9181.2|9185.2|9180.2|216
1615837800000|2021-03-15 19:50:00|9185.7|9180.7|9185.5|9180.5|9186.7|9181.7|9184.7|9179.7|251
1615838100000|2021-03-15 19:55:00|9185.2|9180.2|9183.2|9178.2|9185.2|9180.2|9183.2|9178.2|373
1615838400000|2021-03-15 20:00:00|9183.5|9178.5|9181.7|9176.7|9183.7|9178.7|9181.2|9176.2|188
1615838700000|2021-03-15 20:05:00|9182.2|9177.2|9181.7|9176.7|9182.2|9177.2|9181.7|9176.7|20
1615839000000|2021-03-15 20:10:00|9182|9177|9181.2|9176.2|9182|9177|9181.2|9176.2|22
1615839300000|2021-03-15 20:15:00|9181.5|9176.5|9182.7|9177.7|9183.2|9178.2|9181.2|9176.2|11
1615839600000|2021-03-15 20:20:00|9183|9178|9183.2|9178.2|9183.5|9178.5|9182.2|9177.2|22
1615839900000|2021-03-15 20:25:00|9183.5|9178.5|9183.5|9178.5|9183.7|9178.7|9183.2|9178.2|0
1615840200000|2021-03-15 20:30:00|9183.7|9178.7|9183.5|9178.5|9183.7|9178.7|9183.2|9178.2|8
1615840500000|2021-03-15 20:35:00|9183.7|9178.7|9183.5|9178.5|9183.7|9178.7|9183.2|9178.2|5
1615840800000|2021-03-15 20:40:00|9183.2|9178.2|9183.7|9178.7|9184.2|9179.2|9183.2|9178.2|11
1615841100000|2021-03-15 20:45:00|9184.2|9179.2|9184.5|9179.5|9184.7|9179.7|9183.7|9178.7|21
1615841400000|2021-03-15 20:50:00|9184.2|9179.2|9183.2|9178.2|9184.2|9179.2|9183.2|9178.2|5
1615841700000|2021-03-15 20:55:00|9183|9178|9181.7|9176.7|9183.5|9178.5|9181.7|9176.7|24
1615852800000|2021-03-16 00:00:00|9185.5|9180.5|9185.2|9180.2|9187|9182|9185|9180|57
1615853100000|2021-03-16 00:05:00|9185.5|9180.5|9185|9180|9185.7|9180.7|9184.2|9179.2|19
1615853400000|2021-03-16 00:10:00|9185.2|9180.2|9183.7|9178.7|9185.5|9180.5|9183.5|9178.5|8
1615853700000|2021-03-16 00:15:00|9183.5|9178.5|9183.2|9178.2|9184|9179|9183|9178|11
1615854000000|2021-03-16 00:20:00|9183.5|9178.5|9186.2|9181.2|9186.5|9181.5|9183.5|9178.5|24
1615854300000|2021-03-16 00:25:00|9186.5|9181.5|9186.2|9181.2|9187.2|9182.2|9186|9181|8
1615854600000|2021-03-16 00:30:00|9186|9181|9187.7|9182.7|9188.2|9183.2|9186|9181|18
1615854900000|2021-03-16 00:35:00|9188|9183|9188.2|9183.2|9188.7|9183.7|9187.2|9182.2|46
1615855200000|2021-03-16 00:40:00|9188|9183|9187|9182|9188.2|9183.2|9186.7|9181.7|12
1615855500000|2021-03-16 00:45:00|9187.2|9182.2|9187.7|9182.7|9188|9183|9186.7|9181.7|6
1615855800000|2021-03-16 00:50:00|9188|9183|9189|9184|9189.2|9184.2|9187.7|9182.7|21
1615856100000|2021-03-16 00:55:00|9189.2|9184.2|9190.7|9185.7|9191.2|9186.2|9189.2|9184.2|223
1615856400000|2021-03-16 01:00:00|9191.2|9186.2|9190|9185|9191.2|9186.2|9189.7|9184.7|44
1615856700000|2021-03-16 01:05:00|9190.2|9185.2|9188.5|9183.5|9190.2|9185.2|9188.2|9183.2|44
1615857000000|2021-03-16 01:10:00|9188.2|9183.2|9188.5|9183.5|9189.7|9184.7|9188.2|9183.2|4
1615857300000|2021-03-16 01:15:00|9188.2|9183.2|9186.5|9181.5|9188.5|9183.5|9186.2|9181.2|22
1615857600000|2021-03-16 01:20:00|9186.7|9181.7|9186.2|9181.2|9187.2|9182.2|9185.2|9180.2|58
1615857900000|2021-03-16 01:25:00|9186|9181|9186.2|9181.2|9187.2|9182.2|9185.7|9180.7|8
1615858200000|2021-03-16 01:30:00|9186|9181|9186.7|9181.7|9187.2|9182.2|9185.7|9180.7|11
1615858500000|2021-03-16 01:35:00|9186.5|9181.5|9185.7|9180.7|9187.2|9182.2|9185.7|9180.7|2
1615858800000|2021-03-16 01:40:00|9186|9181|9186.7|9181.7|9186.7|9181.7|9185.5|9180.5|6
1615859100000|2021-03-16 01:45:00|9186.5|9181.5|9185.2|9180.2|9186.7|9181.7|9185.2|9180.2|6
1615859400000|2021-03-16 01:50:00|9185.5|9180.5|9186.2|9181.2|9186.2|9181.2|9184.7|9179.7|1
1615859700000|2021-03-16 01:55:00|9186|9181|9187.7|9182.7|9187.7|9182.7|9185.7|9180.7|12
1615860000000|2021-03-16 02:00:00|9187.2|9182.2|9189.2|9184.2|9189.7|9184.7|9187.2|9182.2|12
1615860300000|2021-03-16 02:05:00|9189.5|9184.5|9188.7|9183.7|9189.5|9184.5|9188.2|9183.2|12
1615860600000|2021-03-16 02:10:00|9188.5|9183.5|9190.7|9185.7|9190.7|9185.7|9187.7|9182.7|7
1615860900000|2021-03-16 02:15:00|9190.5|9185.5|9191.7|9186.7|9192.2|9187.2|9190.2|9185.2|43
1615861200000|2021-03-16 02:20:00|9191.5|9186.5|9190.2|9185.2|9191.7|9186.7|9190.2|9185.2|20
1615861500000|2021-03-16 02:25:00|9190.5|9185.5|9189.7|9184.7|9190.5|9185.5|9189.2|9184.2|11
1615861800000|2021-03-16 02:30:00|9190|9185|9191.7|9186.7|9191.7|9186.7|9189.2|9184.2|26
1615862100000|2021-03-16 02:35:00|9191.2|9186.2|9191.7|9186.7|9191.7|9186.7|9190.7|9185.7|8
1615862400000|2021-03-16 02:40:00|9192|9187|9191.2|9186.2|9192.2|9187.2|9190.7|9185.7|11
1615862700000|2021-03-16 02:45:00|9191|9186|9190.7|9185.7|9191.2|9186.2|9190.2|9185.2|17
1615863000000|2021-03-16 02:50:00|9190.5|9185.5|9191.2|9186.2|9191.2|9186.2|9190|9185|9
1615863300000|2021-03-16 02:55:00|9191|9186|9190.2|9185.2|9191.2|9186.2|9189.7|9184.7|20
1615863600000|2021-03-16 03:00:00|9190|9185|9190.7|9185.7|9191.2|9186.2|9189.7|9184.7|5
1615863900000|2021-03-16 03:05:00|9190.5|9185.5|9188.7|9183.7|9190.5|9185.5|9188.2|9183.2|9
1615864200000|2021-03-16 03:10:00|9188.5|9183.5|9187.2|9182.2|9188.7|9183.7|9187|9182|38
1615864500000|2021-03-16 03:15:00|9187.5|9182.5|9186.7|9181.7|9187.7|9182.7|9186.7|9181.7|26
1615864800000|2021-03-16 03:20:00|9187|9182|9186.7|9181.7|9187|9182|9186.2|9181.2|12
1615865100000|2021-03-16 03:25:00|9186.5|9181.5|9184|9179|9186.7|9181.7|9183.2|9178.2|34
1615865400000|2021-03-16 03:30:00|9184.2|9179.2|9183.2|9178.2|9184.7|9179.7|9182.7|9177.7|53
1615865700000|2021-03-16 03:35:00|9183.5|9178.5|9184.2|9179.2|9184.2|9179.2|9182.7|9177.7|13
1615866000000|2021-03-16 03:40:00|9184|9179|9184.2|9179.2|9184.7|9179.7|9183.7|9178.7|17
1615866300000|2021-03-16 03:45:00|9184.5|9179.5|9184.7|9179.7|9185.2|9180.2|9184.2|9179.2|3
1615866600000|2021-03-16 03:50:00|9185.2|9180.2|9184.7|9179.7|9185.5|9180.5|9184.2|9179.2|7
1615866900000|2021-03-16 03:55:00|9184.5|9179.5|9184.2|9179.2|9184.7|9179.7|9183.7|9178.7|8
1615867200000|2021-03-16 04:00:00|9184.5|9179.5|9184|9179|9184.7|9179.7|9183.7|9178.7|4
1615867500000|2021-03-16 04:05:00|9183.7|9178.7|9182|9177|9184.2|9179.2|9181.7|9176.7|20
1615867800000|2021-03-16 04:10:00|9182.2|9177.2|9183.7|9178.7|9183.7|9178.7|9182|9177|7
1615868100000|2021-03-16 04:15:00|9184|9179|9183.7|9178.7|9184.2|9179.2|9183.2|9178.2|7
1615868400000|2021-03-16 04:20:00|9184|9179|9183.7|9178.7|9184.7|9179.7|9183.7|9178.7|5
1615868700000|2021-03-16 04:25:00|9184|9179|9183.7|9178.7|9184.2|9179.2|9183.2|9178.2|3
1615869000000|2021-03-16 04:30:00|9184|9179|9181.7|9176.7|9184.2|9179.2|9181.7|9176.7|12
1615869300000|2021-03-16 04:35:00|9182|9177|9182.7|9177.7|9182.7|9177.7|9181.7|9176.7|38
1615869600000|2021-03-16 04:40:00|9183|9178|9183.2|9178.2|9183.2|9178.2|9182.2|9177.2|7
1615869900000|2021-03-16 04:45:00|9183|9178|9183.2|9178.2|9183.7|9178.7|9182.7|9177.7|30
1615870200000|2021-03-16 04:50:00|9183|9178|9183.2|9178.2|9183.2|9178.2|9182.7|9177.7|8
1615870500000|2021-03-16 04:55:00|9183|9178|9183|9178|9183.2|9178.2|9182.7|9177.7|17
1615870800000|2021-03-16 05:00:00|9183.2|9178.2|9184.2|9179.2|9185.5|9180.5|9182.7|9177.7|30
1615871100000|2021-03-16 05:05:00|9184.5|9179.5|9183.2|9178.2|9184.5|9179.5|9183.2|9178.2|16
1615871400000|2021-03-16 05:10:00|9183.5|9178.5|9183.7|9178.7|9184.2|9179.2|9183.2|9178.2|1
1615871700000|2021-03-16 05:15:00|9184.2|9179.2|9184.2|9179.2|9184.2|9179.2|9183.7|9178.7|1
1615872000000|2021-03-16 05:20:00|9184|9179|9183.2|9178.2|9184.2|9179.2|9183.2|9178.2|2
1615872300000|2021-03-16 05:25:00|9183.7|9178.7|9184.2|9179.2|9184.2|9179.2|9183.2|9178.2|12
1615872600000|2021-03-16 05:30:00|9184|9179|9183.7|9178.7|9184|9179|9183.2|9178.2|15
1615872900000|2021-03-16 05:35:00|9184|9179|9182.5|9177.5|9184|9179|9182.2|9177.2|12
1615873200000|2021-03-16 05:40:00|9182.7|9177.7|9183.2|9178.2|9183.2|9178.2|9181.7|9176.7|36
1615873500000|2021-03-16 05:45:00|9183|9178|9181.7|9176.7|9183.2|9178.2|9181.7|9176.7|8
1615873800000|2021-03-16 05:50:00|9182.2|9177.2|9183.2|9178.2|9183.7|9178.7|9182.2|9177.2|37
1615874100000|2021-03-16 05:55:00|9183|9178|9183.7|9178.7|9184|9179|9183|9178|16
1615874400000|2021-03-16 06:00:00|9184|9179|9186|9181|9186.2|9181.2|9184|9179|50
1615874700000|2021-03-16 06:05:00|9185.7|9180.7|9188.7|9183.7|9189.2|9184.2|9185.7|9180.7|121
1615875000000|2021-03-16 06:10:00|9189.2|9184.2|9189.5|9184.5|9189.5|9184.5|9188.7|9183.7|99
1615875300000|2021-03-16 06:15:00|9189.7|9184.7|9189|9184|9189.7|9184.7|9188.7|9183.7|4
1615875600000|2021-03-16 06:20:00|9188.7|9183.7|9188.7|9183.7|9189|9184|9187.7|9182.7|43
1615875900000|2021-03-16 06:25:00|9188.5|9183.5|9185.2|9180.2|9188.5|9183.5|9185.2|9180.2|19
1615876200000|2021-03-16 06:30:00|9185.5|9180.5|9185.2|9180.2|9186|9181|9184.7|9179.7|21
1615876500000|2021-03-16 06:35:00|9185|9180|9187.7|9182.7|9188|9183|9185|9180|11
1615876800000|2021-03-16 06:40:00|9188|9183|9189.7|9184.7|9189.7|9184.7|9187.7|9182.7|14
1615877100000|2021-03-16 06:45:00|9189.5|9184.5|9187.2|9182.2|9190.2|9185.2|9187.2|9182.2|25
1615877400000|2021-03-16 06:50:00|9187.5|9182.5|9189.2|9184.2|9189.5|9184.5|9186.7|9181.7|75
1615877700000|2021-03-16 06:55:00|9189|9184|9188.7|9183.7|9189.5|9184.5|9188.5|9183.5|10
1615878000000|2021-03-16 07:00:00|9189.2|9184.2|9192.7|9187.7|9194.2|9189.2|9189|9184|529
1615878300000|2021-03-16 07:05:00|9193.2|9188.2|9194.2|9189.2|9194.2|9189.2|9191.5|9186.5|106
1615878600000|2021-03-16 07:10:00|9194|9189|9193.7|9188.7|9196.7|9191.7|9193.7|9188.7|57
1615878900000|2021-03-16 07:15:00|9193.2|9188.2|9195.2|9190.2|9195.7|9190.7|9193.2|9188.2|59
1615879200000|2021-03-16 07:20:00|9195|9190|9195.7|9190.7|9196.7|9191.7|9194.2|9189.2|79
1615879500000|2021-03-16 07:25:00|9196|9191|9197.7|9192.7|9198.2|9193.2|9195.7|9190.7|41
1615879800000|2021-03-16 07:30:00|9197.2|9192.2|9197.2|9192.2|9199|9194|9197.2|9192.2|49
1615880100000|2021-03-16 07:35:00|9197.7|9192.7|9196.7|9191.7|9197.7|9192.7|9194.7|9189.7|55
1615880400000|2021-03-16 07:40:00|9197|9192|9196|9191|9198.7|9193.7|9195.7|9190.7|16
1615880700000|2021-03-16 07:45:00|9196.2|9191.2|9198.2|9193.2|9198.7|9193.7|9196.2|9191.2|22
1615881000000|2021-03-16 07:50:00|9197.7|9192.7|9197.2|9192.2|9199.7|9194.7|9197|9192|83
1615881300000|2021-03-16 07:55:00|9197.5|9192.5|9200.2|9195.2|9200.7|9195.7|9197.2|9192.2|90
1615881600000|2021-03-16 08:00:00|9200|9195|9199.2|9194.2|9202.2|9197.2|9198|9193|148
1615881900000|2021-03-16 08:05:00|9199|9194|9197|9192|9199.2|9194.2|9195.7|9190.7|69
1615882200000|2021-03-16 08:10:00|9197.2|9192.2|9194.7|9189.7|9197.2|9192.2|9194.2|9189.2|66
1615882500000|2021-03-16 08:15:00|9194.5|9189.5|9193|9188|9195.5|9190.5|9192.5|9187.5|22
1615882800000|2021-03-16 08:20:00|9193.2|9188.2|9194.7|9189.7|9195.7|9190.7|9193.2|9188.2|62
1615883100000|2021-03-16 08:25:00|9194.5|9189.5|9193.2|9188.2|9195.2|9190.2|9192.2|9187.2|22
1615883400000|2021-03-16 08:30:00|9193|9188|9193|9188|9193.5|9188.5|9192.2|9187.2|29
1615883700000|2021-03-16 08:35:00|9192.7|9187.7|9193.2|9188.2|9195.2|9190.2|9192.2|9187.2|37
1615884000000|2021-03-16 08:40:00|9193.5|9188.5|9195.2|9190.2|9195.5|9190.5|9193.2|9188.2|15
1615884300000|2021-03-16 08:45:00|9195|9190|9193|9188|9195.7|9190.7|9192.2|9187.2|114
1615884600000|2021-03-16 08:50:00|9192.7|9187.7|9194.7|9189.7|9195.5|9190.5|9192.7|9187.7|37
1615884900000|2021-03-16 08:55:00|9195|9190|9194.5|9189.5|9196.2|9191.2|9192.7|9187.7|70
1615885200000|2021-03-16 09:00:00|9194.7|9189.7|9195.7|9190.7|9196.7|9191.7|9194.5|9189.5|64
1615885500000|2021-03-16 09:05:00|9195.5|9190.5|9192.2|9187.2|9195.7|9190.7|9191.2|9186.2|46
1615885800000|2021-03-16 09:10:00|9191.7|9186.7|9195|9190|9195.7|9190.7|9191.2|9186.2|27
1615886100000|2021-03-16 09:15:00|9194.7|9189.7|9195.7|9190.7|9196.2|9191.2|9193.7|9188.7|64
1615886400000|2021-03-16 09:20:00|9196|9191|9192|9187|9196.2|9191.2|9191.7|9186.7|141
1615886700000|2021-03-16 09:25:00|9192.2|9187.2|9190.7|9185.7|9192.7|9187.7|9189.2|9184.2|82
1615887000000|2021-03-16 09:30:00|9190.5|9185.5|9190.5|9185.5|9190.7|9185.7|9188.5|9183.5|56
1615887300000|2021-03-16 09:35:00|9190.2|9185.2|9192.7|9187.7|9193.5|9188.5|9189.7|9184.7|25
1615887600000|2021-03-16 09:40:00|9193|9188|9193.2|9188.2|9193.7|9188.7|9192.2|9187.2|20
1615887900000|2021-03-16 09:45:00|9193.5|9188.5|9194.7|9189.7|9195|9190|9193.2|9188.2|37
1615888200000|2021-03-16 09:50:00|9194.5|9189.5|9191.5|9186.5|9194.5|9189.5|9191.2|9186.2|34
1615888500000|2021-03-16 09:55:00|9191.2|9186.2|9191.5|9186.5|9192.7|9187.7|9190|9185|35
1615888800000|2021-03-16 10:00:00|9191.7|9186.7|9191.5|9186.5|9192.7|9187.7|9191|9186|31
1615889100000|2021-03-16 10:05:00|9191.7|9186.7|9190.7|9185.7|9192.2|9187.2|9190.7|9185.7|16
1615889400000|2021-03-16 10:10:00|9190.2|9185.2|9189.2|9184.2|9190.5|9185.5|9188.2|9183.2|51
1615889700000|2021-03-16 10:15:00|9189|9184|9188.2|9183.2|9189.7|9184.7|9188.2|9183.2|20
1615890000000|2021-03-16 10:20:00|9188|9183|9185.2|9180.2|9188.2|9183.2|9185.2|9180.2|107
1615890300000|2021-03-16 10:25:00|9184.7|9179.7|9183|9178|9185.2|9180.2|9182.7|9177.7|115
1615890600000|2021-03-16 10:30:00|9183.2|9178.2|9180.7|9175.7|9184|9179|9180.7|9175.7|204
1615890900000|2021-03-16 10:35:00|9181|9176|9178.7|9173.7|9181.7|9176.7|9178.2|9173.2|170
1615891200000|2021-03-16 10:40:00|9178.5|9173.5|9179|9174|9180|9175|9178.2|9173.2|93
1615891500000|2021-03-16 10:45:00|9179.2|9174.2|9178|9173|9179.5|9174.5|9177.7|9172.7|54
1615891800000|2021-03-16 10:50:00|9178.2|9173.2|9179.7|9174.7|9180|9175|9178.2|9173.2|42
1615892100000|2021-03-16 10:55:00|9179.2|9174.2|9177.2|9172.2|9179.2|9174.2|9177.2|9172.2|39
1615892400000|2021-03-16 11:00:00|9177.7|9172.7|9177.2|9172.2|9178.2|9173.2|9176.2|9171.2|78
1615892700000|2021-03-16 11:05:00|9177|9172|9177.7|9172.7|9178.2|9173.2|9176.7|9171.7|21
1615893000000|2021-03-16 11:10:00|9178|9173|9177.7|9172.7|9178.7|9173.7|9177.5|9172.5|11
1615893300000|2021-03-16 11:15:00|9178|9173|9177.2|9172.2|9178.2|9173.2|9177.2|9172.2|26
1615893600000|2021-03-16 11:20:00|9177.5|9172.5|9175.2|9170.2|9177.7|9172.7|9174.7|9169.7|35
1615893900000|2021-03-16 11:25:00|9175.5|9170.5|9175.2|9170.2|9175.5|9170.5|9172.7|9167.7|60
1615894200000|2021-03-16 11:30:00|9175|9170|9173.2|9168.2|9175.2|9170.2|9171.7|9166.7|150
1615894500000|2021-03-16 11:35:00|9172.7|9167.7|9174.5|9169.5|9174.7|9169.7|9172|9167|105
1615894800000|2021-03-16 11:40:00|9174.2|9169.2|9173.7|9168.7|9174.7|9169.7|9172.7|9167.7|29
1615895100000|2021-03-16 11:45:00|9174|9169|9172.7|9167.7|9174.2|9169.2|9172|9167|78
1615895400000|2021-03-16 11:50:00|9172.5|9167.5|9173.2|9168.2|9173.2|9168.2|9171.7|9166.7|231
1615895700000|2021-03-16 11:55:00|9173.7|9168.7|9173.7|9168.7|9174.2|9169.2|9172.5|9167.5|100
1615896000000|2021-03-16 12:00:00|9173.5|9168.5|9172.2|9167.2|9174.2|9169.2|9171.7|9166.7|48
1615896300000|2021-03-16 12:05:00|9172.5|9167.5|9173.2|9168.2|9174.2|9169.2|9172|9167|160
1615896600000|2021-03-16 12:10:00|9173|9168|9171.7|9166.7|9173.2|9168.2|9171|9166|139
1615896900000|2021-03-16 12:15:00|9171.2|9166.2|9171.7|9166.7|9171.7|9166.7|9169.5|9164.5|55
1615897200000|2021-03-16 12:20:00|9171.5|9166.5|9174.7|9169.7|9174.7|9169.7|9171.2|9166.2|31
1615897500000|2021-03-16 12:25:00|9174.5|9169.5|9175.3|9170.3|9177.8|9172.8|9174.2|9169.2|118
1615897800000|2021-03-16 12:30:00|9175.2|9170.2|9177.2|9172.2|9179.2|9174.2|9172.3|9167.3|172
1615898100000|2021-03-16 12:35:00|9177.5|9172.5|9180.2|9175.2|9184.2|9179.2|9177.5|9172.5|380
1615898400000|2021-03-16 12:40:00|9180|9175|9178.7|9173.7|9181.7|9176.7|9177.7|9172.7|34
1615898700000|2021-03-16 12:45:00|9178.5|9173.5|9180.5|9175.5|9181.7|9176.7|9177.5|9172.5|157
1615899000000|2021-03-16 12:50:00|9180.2|9175.2|9180.7|9175.7|9182.2|9177.2|9179|9174|145
1615899300000|2021-03-16 12:55:00|9181|9176|9185.5|9180.5|9186.2|9181.2|9180.7|9175.7|276
1615899600000|2021-03-16 13:00:00|9185.7|9180.7|9183.5|9178.5|9186.2|9181.2|9183|9178|235
1615899900000|2021-03-16 13:05:00|9183.7|9178.7|9183.2|9178.2|9184.5|9179.5|9181.5|9176.5|87
1615900200000|2021-03-16 13:10:00|9183.7|9178.7|9182.7|9177.7|9184.7|9179.7|9182.2|9177.2|54
1615900500000|2021-03-16 13:15:00|9183|9178|9180.2|9175.2|9184.7|9179.7|9179.7|9174.7|110
1615900800000|2021-03-16 13:20:00|9180|9175|9186.7|9181.7|9187.5|9182.5|9179.7|9174.7|276
1615901100000|2021-03-16 13:25:00|9186.5|9181.5|9185.7|9180.7|9186.7|9181.7|9183.2|9178.2|82
1615901400000|2021-03-16 13:30:00|9185.5|9180.5|9185.2|9180.2|9186.5|9181.5|9182.7|9177.7|87
1615901700000|2021-03-16 13:35:00|9185|9180|9184.5|9179.5|9185.5|9180.5|9183|9178|56
1615902000000|2021-03-16 13:40:00|9184.2|9179.2|9184.5|9179.5|9185.7|9180.7|9183.2|9178.2|67
1615902300000|2021-03-16 13:45:00|9184.2|9179.2|9191|9186|9192.2|9187.2|9183.2|9178.2|523
1615902600000|2021-03-16 13:50:00|9191.2|9186.2|9194.7|9189.7|9196.7|9191.7|9191|9186|245
1615902900000|2021-03-16 13:55:00|9195|9190|9194|9189|9196.7|9191.7|9191.7|9186.7|496
1615903200000|2021-03-16 14:00:00|9194.2|9189.2|9191.2|9186.2|9195.5|9190.5|9190.2|9185.2|89
1615903500000|2021-03-16 14:05:00|9191.5|9186.5|9188.2|9183.2|9191.7|9186.7|9188|9183|73
1615903800000|2021-03-16 14:10:00|9188.5|9183.5|9192.5|9187.5|9193.2|9188.2|9188.2|9183.2|39
1615904100000|2021-03-16 14:15:00|9192.2|9187.2|9191.7|9186.7|9192.7|9187.7|9190.7|9185.7|43
1615904400000|2021-03-16 14:20:00|9191.5|9186.5|9189.2|9184.2|9191.7|9186.7|9188.7|9183.7|21
1615904700000|2021-03-16 14:25:00|9189|9184|9188.7|9183.7|9190.5|9185.5|9186.7|9181.7|69
1615905000000|2021-03-16 14:30:00|9188.5|9183.5|9191.2|9186.2|9192|9187|9187.5|9182.5|169
1615905300000|2021-03-16 14:35:00|9191|9186|9191.2|9186.2|9191.7|9186.7|9189.7|9184.7|41
1615905600000|2021-03-16 14:40:00|9191|9186|9193.5|9188.5|9194|9189|9191|9186|51
1615905900000|2021-03-16 14:45:00|9193.7|9188.7|9192.7|9187.7|9195|9190|9191.7|9186.7|36
1615906200000|2021-03-16 14:50:00|9193|9188|9190.7|9185.7|9193.2|9188.2|9190|9185|21
1615906500000|2021-03-16 14:55:00|9191|9186|9189.7|9184.7|9192.2|9187.2|9189.7|9184.7|29
1615906800000|2021-03-16 15:00:00|9189.5|9184.5|9192|9187|9192.2|9187.2|9189.2|9184.2|51
1615907100000|2021-03-16 15:05:00|9191.7|9186.7|9196.7|9191.7|9197|9192|9191.7|9186.7|72
1615907400000|2021-03-16 15:10:00|9196.5|9191.5|9196.7|9191.7|9197.2|9192.2|9194.7|9189.7|159
1615907700000|2021-03-16 15:15:00|9196.5|9191.5|9199.5|9194.5|9199.5|9194.5|9196.2|9191.2|42
1615908000000|2021-03-16 15:20:00|9199.2|9194.2|9200.7|9195.7|9202.7|9197.7|9199.2|9194.2|222
1615908300000|2021-03-16 15:25:00|9201|9196|9201.2|9196.2|9202.2|9197.2|9200.7|9195.7|71
1615908600000|2021-03-16 15:30:00|9201|9196|9203.7|9198.7|9204.5|9199.5|9201|9196|165
1615908900000|2021-03-16 15:35:00|9203.5|9198.5|9204.2|9199.2|9204.7|9199.7|9202.7|9197.7|103
1615909200000|2021-03-16 15:40:00|9204.5|9199.5|9205.5|9200.5|9206.5|9201.5|9202.7|9197.7|92
1615909500000|2021-03-16 15:45:00|9205.2|9200.2|9204.7|9199.7|9207.2|9202.2|9203.7|9198.7|115
1615909800000|2021-03-16 15:50:00|9204.5|9199.5|9200.5|9195.5|9204.7|9199.7|9199.2|9194.2|54
1615910100000|2021-03-16 15:55:00|9200.2|9195.2|9197.7|9192.7|9200.7|9195.7|9196.2|9191.2|155
1615910400000|2021-03-16 16:00:00|9198|9193|9196.2|9191.2|9198.5|9193.5|9195.5|9190.5|121
1615910700000|2021-03-16 16:05:00|9196|9191|9194.7|9189.7|9196.2|9191.2|9194|9189|35
1615911000000|2021-03-16 16:10:00|9194.5|9189.5|9195.7|9190.7|9196.7|9191.7|9194.5|9189.5|24
1615911300000|2021-03-16 16:15:00|9195.5|9190.5|9195.7|9190.7|9196.2|9191.2|9194|9189|108
1615911600000|2021-03-16 16:20:00|9196|9191|9199.7|9194.7|9199.7|9194.7|9195.7|9190.7|49
1615911900000|2021-03-16 16:25:00|9200|9195|9198.2|9193.2|9200.2|9195.2|9197.7|9192.7|26
1615912200000|2021-03-16 16:30:00|9198.7|9193.7|9196.2|9191.2|9199|9194|9196.2|9191.2|19
1615912500000|2021-03-16 16:35:00|9196.5|9191.5|9195.7|9190.7|9197.2|9192.2|9195.5|9190.5|18
1615912800000|2021-03-16 16:40:00|9195.5|9190.5|9195.7|9190.7|9196.5|9191.5|9195.2|9190.2|9
1615913100000|2021-03-16 16:45:00|9195.5|9190.5|9194.2|9189.2|9196.2|9191.2|9194.2|9189.2|24
1615913400000|2021-03-16 16:50:00|9194.5|9189.5|9197.2|9192.2|9197.2|9192.2|9194.5|9189.5|27
1615913700000|2021-03-16 16:55:00|9197.7|9192.7|9198.2|9193.2|9198.2|9193.2|9197.2|9192.2|23
1615914000000|2021-03-16 17:00:00|9198|9193|9189.5|9184.5|9198.5|9193.5|9188.7|9183.7|270
1615914300000|2021-03-16 17:05:00|9189.2|9184.2|9189.2|9184.2|9191.2|9186.2|9187.7|9182.7|162
1615914600000|2021-03-16 17:10:00|9189.7|9184.7|9190.5|9185.5|9191.2|9186.2|9188.7|9183.7|35
1615914900000|2021-03-16 17:15:00|9190.7|9185.7|9190.2|9185.2|9192.7|9187.7|9190.2|9185.2|40
1615915200000|2021-03-16 17:20:00|9190.7|9185.7|9190.2|9185.2|9191.2|9186.2|9189.7|9184.7|19
1615915500000|2021-03-16 17:25:00|9190|9185|9189|9184|9190.2|9185.2|9188.7|9183.7|47
1615915800000|2021-03-16 17:30:00|9189.2|9184.2|9188.2|9183.2|9191.2|9186.2|9188.2|9183.2|46
1615916100000|2021-03-16 17:35:00|9188|9183|9187.7|9182.7|9188.5|9183.5|9186.7|9181.7|154
1615916400000|2021-03-16 17:40:00|9188|9183|9189.5|9184.5|9189.7|9184.7|9187.7|9182.7|38
1615916700000|2021-03-16 17:45:00|9189.7|9184.7|9190|9185|9190.2|9185.2|9188.7|9183.7|58
1615917000000|2021-03-16 17:50:00|9190.2|9185.2|9192.2|9187.2|9192.2|9187.2|9189.2|9184.2|16
1615917300000|2021-03-16 17:55:00|9192.5|9187.5|9192.2|9187.2|9193.2|9188.2|9191.2|9186.2|19
1615917600000|2021-03-16 18:00:00|9192|9187|9188.2|9183.2|9192.2|9187.2|9187.7|9182.7|17
1615917900000|2021-03-16 18:05:00|9188|9183|9188.5|9183.5|9189.7|9184.7|9186.7|9181.7|35
1615918200000|2021-03-16 18:10:00|9188.2|9183.2|9189.2|9184.2|9189.2|9184.2|9187.7|9182.7|32
1615918500000|2021-03-16 18:15:00|9189.5|9184.5|9189|9184|9189.5|9184.5|9188.2|9183.2|11
1615918800000|2021-03-16 18:20:00|9189.2|9184.2|9189|9184|9190.2|9185.2|9188.7|9183.7|17
1615919100000|2021-03-16 18:25:00|9189.2|9184.2|9190.2|9185.2|9190.5|9185.5|9188.7|9183.7|25
1615919400000|2021-03-16 18:30:00|9190|9185|9189.2|9184.2|9190.7|9185.7|9188.2|9183.2|18
1615919700000|2021-03-16 18:35:00|9189.5|9184.5|9190.5|9185.5|9190.7|9185.7|9189.2|9184.2|16
1615920000000|2021-03-16 18:40:00|9190.2|9185.2|9192.2|9187.2|9192.2|9187.2|9190|9185|10
1615920300000|2021-03-16 18:45:00|9192|9187|9190.7|9185.7|9192.2|9187.2|9190.5|9185.5|42
1615920600000|2021-03-16 18:50:00|9190.5|9185.5|9189.2|9184.2|9190.7|9185.7|9189|9184|7
1615920900000|2021-03-16 18:55:00|9189.5|9184.5|9190.7|9185.7|9191.2|9186.2|9188.5|9183.5|39
1615921200000|2021-03-16 19:00:00|9191|9186|9189.7|9184.7|9191.2|9186.2|9189.7|9184.7|29
1615921500000|2021-03-16 19:05:00|9190|9185|9190.5|9185.5|9190.7|9185.7|9189.2|9184.2|16
1615921800000|2021-03-16 19:10:00|9190.2|9185.2|9190.7|9185.7|9191.2|9186.2|9190.2|9185.2|7
1615922100000|2021-03-16 19:15:00|9191|9186|9188.2|9183.2|9191|9186|9187.7|9182.7|19
1615922400000|2021-03-16 19:20:00|9188.5|9183.5|9188.5|9183.5|9189.2|9184.2|9187.7|9182.7|15
1615922700000|2021-03-16 19:25:00|9188.2|9183.2|9187.7|9182.7|9188.7|9183.7|9186.7|9181.7|125
1615923000000|2021-03-16 19:30:00|9187.2|9182.2|9185.2|9180.2|9188|9183|9184.2|9179.2|431
1615923300000|2021-03-16 19:35:00|9185.5|9180.5|9187|9182|9187.2|9182.2|9185.2|9180.2|32
1615923600000|2021-03-16 19:40:00|9187.2|9182.2|9187.2|9182.2|9187.7|9182.7|9186.2|9181.2|13
1615923900000|2021-03-16 19:45:00|9187|9182|9187.2|9182.2|9187.7|9182.7|9186.7|9181.7|32
1615924200000|2021-03-16 19:50:00|9187|9182|9187.2|9182.2|9187.5|9182.5|9186.7|9181.7|24
1615924500000|2021-03-16 19:55:00|9187|9182|9188.2|9183.2|9188.7|9183.7|9187|9182|71
1615924800000|2021-03-16 20:00:00|9188.5|9183.5|9188.7|9183.7|9188.7|9183.7|9187.5|9182.5|34
1615925100000|2021-03-16 20:05:00|9188.2|9183.2|9188.7|9183.7|9188.7|9183.7|9187.5|9182.5|17
1615925400000|2021-03-16 20:10:00|9189|9184|9188.7|9183.7|9189|9184|9188.2|9183.2|11
1615925700000|2021-03-16 20:15:00|9189.2|9184.2|9189.7|9184.7|9189.7|9184.7|9189.2|9184.2|21
1615926000000|2021-03-16 20:20:00|9189.5|9184.5|9189.7|9184.7|9189.7|9184.7|9189.5|9184.5|2
1615926300000|2021-03-16 20:25:00|9190|9185|9190.2|9185.2|9190.2|9185.2|9189.7|9184.7|6
1615926600000|2021-03-16 20:30:00|9190|9185|9190.7|9185.7|9190.7|9185.7|9190|9185|7
1615926900000|2021-03-16 20:35:00|9190.5|9185.5|9190.7|9185.7|9191.2|9186.2|9190.5|9185.5|17
1615927200000|2021-03-16 20:40:00|9191|9186|9190.7|9185.7|9191|9186|9190.2|9185.2|2
1615927500000|2021-03-16 20:45:00|9190.5|9185.5|9190.2|9185.2|9190.7|9185.7|9190|9185|21
1615927800000|2021-03-16 20:50:00|9190.5|9185.5|9190|9185|9190.7|9185.7|9190|9185|7
1615928100000|2021-03-16 20:55:00|9189.7|9184.7|9190.7|9185.7|9191|9186|9189|9184|29
1615939200000|2021-03-17 00:00:00|9191.5|9186.5|9189.2|9184.2|9191.7|9186.7|9189.2|9184.2|37
1615939500000|2021-03-17 00:05:00|9189.5|9184.5|9189.7|9184.7|9190.5|9185.5|9189.2|9184.2|8
1615939800000|2021-03-17 00:10:00|9189.9|9184.9|9189.2|9184.2|9190|9185|9188.7|9183.7|12
1615940100000|2021-03-17 00:15:00|9189.4|9184.4|9191.2|9186.2|9192.5|9187.5|9189.2|9184.2|27
1615940400000|2021-03-17 00:20:00|9191|9186|9190.7|9185.7|9191.2|9186.2|9190.2|9185.2|5
1615940700000|2021-03-17 00:25:00|9190.5|9185.5|9190.2|9185.2|9190.7|9185.7|9189.5|9184.5|2
1615941000000|2021-03-17 00:30:00|9190|9185|9191.2|9186.2|9191.2|9186.2|9190|9185|11
1615941300000|2021-03-17 00:35:00|9191.4|9186.4|9190.7|9185.7|9191.9|9186.9|9189.7|9184.7|14
1615941600000|2021-03-17 00:40:00|9190.9|9185.9|9191.2|9186.2|9191.2|9186.2|9190.2|9185.2|3
1615941900000|2021-03-17 00:45:00|9191.4|9186.4|9190.7|9185.7|9192.2|9187.2|9190.7|9185.7|20
1615942200000|2021-03-17 00:50:00|9191|9186|9193.7|9188.7|9193.7|9188.7|9190.7|9185.7|34
1615942500000|2021-03-17 00:55:00|9193.5|9188.5|9193.7|9188.7|9194.7|9189.7|9192.7|9187.7|24
1615942800000|2021-03-17 01:00:00|9193.9|9188.9|9194.2|9189.2|9195.7|9190.7|9192.7|9187.7|27
1615943100000|2021-03-17 01:05:00|9194|9189|9193.5|9188.5|9194.7|9189.7|9193.2|9188.2|14
1615943400000|2021-03-17 01:10:00|9193.7|9188.7|9194.9|9189.9|9195.2|9190.2|9193.5|9188.5|10
1615943700000|2021-03-17 01:15:00|9195.2|9190.2|9197.7|9192.7|9197.7|9192.7|9194.5|9189.5|25
1615944000000|2021-03-17 01:20:00|9197.5|9192.5|9197.9|9192.9|9197.9|9192.9|9196.2|9191.2|8
1615944300000|2021-03-17 01:25:00|9197.7|9192.7|9198.7|9193.7|9199.2|9194.2|9197.5|9192.5|11
1615944600000|2021-03-17 01:30:00|9198.9|9193.9|9199.7|9194.7|9200.2|9195.2|9198.2|9193.2|75
1615944900000|2021-03-17 01:35:00|9199.9|9194.9|9198.2|9193.2|9200.7|9195.7|9198.2|9193.2|23
1615945200000|2021-03-17 01:40:00|9198.4|9193.4|9198|9193|9198.7|9193.7|9197.2|9192.2|30
1615945500000|2021-03-17 01:45:00|9198.2|9193.2|9197.2|9192.2|9198.2|9193.2|9197.2|9192.2|2
1615945800000|2021-03-17 01:50:00|9197|9192|9196.7|9191.7|9197.2|9192.2|9196.2|9191.2|19
1615946100000|2021-03-17 01:55:00|9196.5|9191.5|9196.2|9191.2|9196.5|9191.5|9195.7|9190.7|15
1615946400000|2021-03-17 02:00:00|9196.5|9191.5|9196.2|9191.2|9197.2|9192.2|9196.2|9191.2|16
1615946700000|2021-03-17 02:05:00|9196.5|9191.5|9197.2|9192.2|9197.7|9192.7|9196.5|9191.5|3
1615947000000|2021-03-17 02:10:00|9197|9192|9196.2|9191.2|9197.2|9192.2|9196|9191|1
1615947300000|2021-03-17 02:15:00|9196|9191|9195.7|9190.7|9196.2|9191.2|9195.7|9190.7|1
1615947600000|2021-03-17 02:20:00|9196|9191|9196.2|9191.2|9196.7|9191.7|9195.7|9190.7|37
1615947900000|2021-03-17 02:25:00|9196.5|9191.5|9194.7|9189.7|9196.5|9191.5|9194.7|9189.7|2
1615948200000|2021-03-17 02:30:00|9195|9190|9195.2|9190.2|9195.7|9190.7|9194.7|9189.7|12
1615948500000|2021-03-17 02:35:00|9195|9190|9195.2|9190.2|9195.2|9190.2|9194.7|9189.7|2
1615948800000|2021-03-17 02:40:00|9195.5|9190.5|9195.5|9190.5|9195.7|9190.7|9195.2|9190.2|6
1615949100000|2021-03-17 02:45:00|9195.7|9190.7|9196.2|9191.2|9196.7|9191.7|9195.7|9190.7|16
1615949400000|2021-03-17 02:50:00|9196.4|9191.4|9196.2|9191.2|9196.7|9191.7|9195.2|9190.2|17
1615949700000|2021-03-17 02:55:00|9196|9191|9194.2|9189.2|9196.2|9191.2|9194.2|9189.2|12
1615950000000|2021-03-17 03:00:00|9194|9189|9193|9188|9194|9189|9192.7|9187.7|10
1615950300000|2021-03-17 03:05:00|9192.7|9187.7|9193.2|9188.2|9193.7|9188.7|9192.7|9187.7|6
1615950600000|2021-03-17 03:10:00|9192.7|9187.7|9192.7|9187.7|9193.2|9188.2|9192.2|9187.2|8
1615950900000|2021-03-17 03:15:00|9193.2|9188.2|9192.7|9187.7|9193.2|9188.2|9192.7|9187.7|9
1615951200000|2021-03-17 03:20:00|9192.5|9187.5|9192.7|9187.7|9193.2|9188.2|9192.5|9187.5|16
1615951500000|2021-03-17 03:25:00|9192.9|9187.9|9192.5|9187.5|9193.2|9188.2|9192.5|9187.5|1
1615951800000|2021-03-17 03:30:00|9192.7|9187.7|9193.2|9188.2|9193.7|9188.7|9192.7|9187.7|1
1615952100000|2021-03-17 03:35:00|9193.4|9188.4|9193.7|9188.7|9194.2|9189.2|9193.2|9188.2|9
1615952400000|2021-03-17 03:40:00|9194|9189|9194.2|9189.2|9194.2|9189.2|9193.7|9188.7|6
1615952700000|2021-03-17 03:45:00|9194|9189|9194.7|9189.7|9194.7|9189.7|9194|9189|17
1615953000000|2021-03-17 03:50:00|9195.2|9190.2|9194.2|9189.2|9195.2|9190.2|9194.2|9189.2|34
1615953300000|2021-03-17 03:55:00|9194.5|9189.5|9194.2|9189.2|9194.7|9189.7|9193.7|9188.7|3
1615953600000|2021-03-17 04:00:00|9193.7|9188.7|9194.2|9189.2|9194.2|9189.2|9193.7|9188.7|4
1615953900000|2021-03-17 04:05:00|9194|9189|9194.2|9189.2|9194.7|9189.7|9194|9189|2
1615954200000|2021-03-17 04:10:00|9194.4|9189.4|9194.7|9189.7|9194.7|9189.7|9194.2|9189.2|9
1615954500000|2021-03-17 04:15:00|9194.5|9189.5|9195.2|9190.2|9195.2|9190.2|9194.2|9189.2|8
1615954800000|2021-03-17 04:20:00|9195|9190|9195.2|9190.2|9195.2|9190.2|9194.7|9189.7|6
1615955100000|2021-03-17 04:25:00|9195|9190|9194.2|9189.2|9195.4|9190.4|9194|9189|11
1615955400000|2021-03-17 04:30:00|9194|9189|9194.2|9189.2|9194.2|9189.2|9194|9189|3
1615955700000|2021-03-17 04:35:00|9194|9189|9193|9188|9194.2|9189.2|9192.7|9187.7|75
1615956000000|2021-03-17 04:40:00|9192.7|9187.7|9192.7|9187.7|9193.2|9188.2|9192.7|9187.7|6
1615956300000|2021-03-17 04:45:00|9192.9|9187.9|9193.5|9188.5|9193.7|9188.7|9192.7|9187.7|5
1615956600000|2021-03-17 04:50:00|9193.7|9188.7|9193.5|9188.5|9194.2|9189.2|9193.2|9188.2|21
1615956900000|2021-03-17 04:55:00|9193.2|9188.2|9192.7|9187.7|9193.2|9188.2|9192.7|9187.7|20
1615957200000|2021-03-17 05:00:00|9192.9|9187.9|9193.4|9188.4|9193.7|9188.7|9192.2|9187.2|10
1615957500000|2021-03-17 05:05:00|9193.2|9188.2|9192.9|9187.9|9193.7|9188.7|9192.7|9187.7|10
1615957800000|2021-03-17 05:10:00|9193.2|9188.2|9194.2|9189.2|9194.2|9189.2|9192.7|9187.7|30
1615958100000|2021-03-17 05:15:00|9194.7|9189.7|9194.7|9189.7|9194.9|9189.9|9194.2|9189.2|33
1615958400000|2021-03-17 05:20:00|9194.9|9189.9|9195.7|9190.7|9195.7|9190.7|9194.7|9189.7|16
1615958700000|2021-03-17 05:25:00|9195.4|9190.4|9194.7|9189.7|9195.4|9190.4|9194.7|9189.7|120
1615959000000|2021-03-17 05:30:00|9194.5|9189.5|9194.7|9189.7|9195.7|9190.7|9194.2|9189.2|51
1615959300000|2021-03-17 05:35:00|9195|9190|9194.5|9189.5|9195.4|9190.4|9194.2|9189.2|42
1615959600000|2021-03-17 05:40:00|9194.2|9189.2|9195.2|9190.2|9195.2|9190.2|9194.2|9189.2|21
1615959900000|2021-03-17 05:45:00|9195|9190|9195.2|9190.2|9195.7|9190.7|9194.7|9189.7|30
1615960200000|2021-03-17 05:50:00|9195.4|9190.4|9196|9191|9196.2|9191.2|9195.2|9190.2|10
1615960500000|2021-03-17 05:55:00|9195.7|9190.7|9196.7|9191.7|9196.7|9191.7|9195.7|9190.7|10
1615960800000|2021-03-17 06:00:00|9196.9|9191.9|9196.2|9191.2|9197.2|9192.2|9196.2|9191.2|12
1615961100000|2021-03-17 06:05:00|9196.5|9191.5|9196.2|9191.2|9197.2|9192.2|9195.7|9190.7|11
1615961400000|2021-03-17 06:10:00|9195.7|9190.7|9194.7|9189.7|9195.7|9190.7|9194.2|9189.2|9
1615961700000|2021-03-17 06:15:00|9195.2|9190.2|9192.2|9187.2|9195.2|9190.2|9192.2|9187.2|22
1615962000000|2021-03-17 06:20:00|9191.7|9186.7|9191.5|9186.5|9192.2|9187.2|9191.2|9186.2|55
1615962300000|2021-03-17 06:25:00|9191.2|9186.2|9189.7|9184.7|9191.7|9186.7|9189.7|9184.7|22
1615962600000|2021-03-17 06:30:00|9190|9185|9190.7|9185.7|9190.9|9185.9|9189.2|9184.2|48
1615962900000|2021-03-17 06:35:00|9191|9186|9190.2|9185.2|9191.2|9186.2|9189.7|9184.7|17
1615963200000|2021-03-17 06:40:00|9190.5|9185.5|9189.7|9184.7|9191|9186|9189.2|9184.2|37
1615963500000|2021-03-17 06:45:00|9189.5|9184.5|9190.7|9185.7|9190.7|9185.7|9189.2|9184.2|5
1615963800000|2021-03-17 06:50:00|9190.9|9185.9|9189.7|9184.7|9191.2|9186.2|9189.7|9184.7|41
1615964100000|2021-03-17 06:55:00|9189.2|9184.2|9188.7|9183.7|9189.7|9184.7|9188.5|9183.5|16
1615964400000|2021-03-17 07:00:00|9188.5|9183.5|9189.7|9184.7|9190.2|9185.2|9188.2|9183.2|40
1615964700000|2021-03-17 07:05:00|9189.9|9184.9|9190.9|9185.9|9192|9187|9189.7|9184.7|30
1615965000000|2021-03-17 07:10:00|9191|9186|9191.2|9186.2|9191.7|9186.7|9190.5|9185.5|34
1615965300000|2021-03-17 07:15:00|9191.4|9186.4|9195.7|9190.7|9195.7|9190.7|9191.2|9186.2|21
1615965600000|2021-03-17 07:20:00|9195.5|9190.5|9195.2|9190.2|9196.5|9191.5|9194.7|9189.7|16
1615965900000|2021-03-17 07:25:00|9195|9190|9195.5|9190.5|9196.2|9191.2|9194.5|9189.5|17
1615966200000|2021-03-17 07:30:00|9195.2|9190.2|9193.7|9188.7|9195.7|9190.7|9193.7|9188.7|22
1615966500000|2021-03-17 07:35:00|9193.5|9188.5|9193|9188|9194.5|9189.5|9192.2|9187.2|55
1615966800000|2021-03-17 07:40:00|9192.7|9187.7|9194.7|9189.7|9195|9190|9192.5|9187.5|30
1615967100000|2021-03-17 07:45:00|9194.9|9189.9|9194.7|9189.7|9195.7|9190.7|9193.5|9188.5|24
1615967400000|2021-03-17 07:50:00|9194.9|9189.9|9195.7|9190.7|9196.2|9191.2|9194.2|9189.2|25
1615967700000|2021-03-17 07:55:00|9195.5|9190.5|9198.7|9193.7|9198.7|9193.7|9195.2|9190.2|186
1615968000000|2021-03-17 08:00:00|9198.4|9193.4|9199.2|9194.2|9199.7|9194.7|9197|9192|162
1615968300000|2021-03-17 08:05:00|9199|9194|9200.7|9195.7|9201.2|9196.2|9198.9|9193.9|85
1615968600000|2021-03-17 08:10:00|9200.9|9195.9|9199.2|9194.2|9201.7|9196.7|9198.9|9193.9|34
1615968900000|2021-03-17 08:15:00|9199.4|9194.4|9199.7|9194.7|9200.2|9195.2|9198.7|9193.7|38
1615969200000|2021-03-17 08:20:00|9199.4|9194.4|9197.7|9192.7|9199.7|9194.7|9197.7|9192.7|47
1615969500000|2021-03-17 08:25:00|9197.9|9192.9|9199.7|9194.7|9199.7|9194.7|9197.5|9192.5|39
1615969800000|2021-03-17 08:30:00|9199.2|9194.2|9199.4|9194.4|9199.7|9194.7|9197.7|9192.7|22
1615970100000|2021-03-17 08:35:00|9199.2|9194.2|9199.2|9194.2|9200.2|9195.2|9198.2|9193.2|25
1615970400000|2021-03-17 08:40:00|9199.4|9194.4|9198.2|9193.2|9199.4|9194.4|9197.7|9192.7|16
1615970700000|2021-03-17 08:45:00|9197.9|9192.9|9197.7|9192.7|9198.2|9193.2|9197.2|9192.2|95
1615971000000|2021-03-17 08:50:00|9197.9|9192.9|9196.5|9191.5|9198.4|9193.4|9195.7|9190.7|61
1615971300000|2021-03-17 08:55:00|9196.4|9191.4|9197.7|9192.7|9197.7|9192.7|9195.7|9190.7|25
1615971600000|2021-03-17 09:00:00|9197.2|9192.2|9196.7|9191.7|9199.2|9194.2|9196.7|9191.7|61
1615971900000|2021-03-17 09:05:00|9196.4|9191.4|9194.2|9189.2|9196.7|9191.7|9194.2|9189.2|70
1615972200000|2021-03-17 09:10:00|9194.4|9189.4|9194.2|9189.2|9195.2|9190.2|9193.2|9188.2|61
1615972500000|2021-03-17 09:15:00|9193.9|9188.9|9191.7|9186.7|9194.2|9189.2|9190.4|9185.4|84
1615972800000|2021-03-17 09:20:00|9191.4|9186.4|9189.2|9184.2|9191.7|9186.7|9187.2|9182.2|114
1615973100000|2021-03-17 09:25:00|9189|9184|9189.7|9184.7|9190.2|9185.2|9188.2|9183.2|81
1615973400000|2021-03-17 09:30:00|9189.5|9184.5|9188.7|9183.7|9189.7|9184.7|9187.7|9182.7|59
1615973700000|2021-03-17 09:35:00|9188.9|9183.9|9188.5|9183.5|9189|9184|9187.7|9182.7|18
1615974000000|2021-03-17 09:40:00|9188.7|9183.7|9189.7|9184.7|9189.7|9184.7|9188.2|9183.2|49
1615974300000|2021-03-17 09:45:00|9190|9185|9191.2|9186.2|9191.2|9186.2|9189.2|9184.2|16
1615974600000|2021-03-17 09:50:00|9191|9186|9191.7|9186.7|9192.7|9187.7|9190.2|9185.2|28
1615974900000|2021-03-17 09:55:00|9191.5|9186.5|9190.7|9185.7|9191.7|9186.7|9190.2|9185.2|17
1615975200000|2021-03-17 10:00:00|9190.9|9185.9|9192.4|9187.4|9192.4|9187.4|9190.7|9185.7|46
1615975500000|2021-03-17 10:05:00|9192.2|9187.2|9192.2|9187.2|9193.2|9188.2|9192.2|9187.2|16
1615975800000|2021-03-17 10:10:00|9192.4|9187.4|9191.7|9186.7|9192.4|9187.4|9191.2|9186.2|20
1615976100000|2021-03-17 10:15:00|9191.9|9186.9|9190.7|9185.7|9192.2|9187.2|9190|9185|28
1615976400000|2021-03-17 10:20:00|9190.9|9185.9|9188.9|9183.9|9191.2|9186.2|9188.5|9183.5|30
1615976700000|2021-03-17 10:25:00|9189.2|9184.2|9187.2|9182.2|9189.9|9184.9|9187.2|9182.2|84
1615977000000|2021-03-17 10:30:00|9187.5|9182.5|9186.7|9181.7|9188.2|9183.2|9186.5|9181.5|39
1615977300000|2021-03-17 10:35:00|9186.5|9181.5|9186.2|9181.2|9187.7|9182.7|9185.7|9180.7|41
1615977600000|2021-03-17 10:40:00|9186.4|9181.4|9187.2|9182.2|9188.2|9183.2|9186.4|9181.4|38
1615977900000|2021-03-17 10:45:00|9186.7|9181.7|9187.9|9182.9|9188.2|9183.2|9186.2|9181.2|27
1615978200000|2021-03-17 10:50:00|9187.7|9182.7|9188.7|9183.7|9189.2|9184.2|9187.2|9182.2|36
1615978500000|2021-03-17 10:55:00|9188.4|9183.4|9189.7|9184.7|9190.2|9185.2|9187.7|9182.7|36
1615978800000|2021-03-17 11:00:00|9189.2|9184.2|9191.4|9186.4|9191.7|9186.7|9189.2|9184.2|32
1615979100000|2021-03-17 11:05:00|9191.2|9186.2|9193.7|9188.7|9193.9|9188.9|9190.2|9185.2|210
1615979400000|2021-03-17 11:10:00|9193.9|9188.9|9195.7|9190.7|9196.7|9191.7|9193.7|9188.7|58
1615979700000|2021-03-17 11:15:00|9195.4|9190.4|9200.2|9195.2|9201.7|9196.7|9195.4|9190.4|64
1615980000000|2021-03-17 11:20:00|9199.7|9194.7|9199.4|9194.4|9200.4|9195.4|9199.2|9194.2|107
1615980300000|2021-03-17 11:25:00|9199.7|9194.7|9200.7|9195.7|9201.9|9196.9|9199.7|9194.7|148
1615980600000|2021-03-17 11:30:00|9200.5|9195.5|9199.7|9194.7|9201.2|9196.2|9198.7|9193.7|27
1615980900000|2021-03-17 11:35:00|9199.4|9194.4|9200.7|9195.7|9200.7|9195.7|9199.2|9194.2|50
1615981200000|2021-03-17 11:40:00|9201.2|9196.2|9199.2|9194.2|9201.7|9196.7|9199.2|9194.2|37
1615981500000|2021-03-17 11:45:00|9199.4|9194.4|9197.7|9192.7|9199.9|9194.9|9197.7|9192.7|64
1615981800000|2021-03-17 11:50:00|9197.9|9192.9|9199.7|9194.7|9200.2|9195.2|9197.2|9192.2|61
1615982100000|2021-03-17 11:55:00|9199.5|9194.5|9201.2|9196.2|9201.7|9196.7|9199.2|9194.2|35
1615982400000|2021-03-17 12:00:00|9201.4|9196.4|9201.7|9196.7|9202.7|9197.7|9200.4|9195.4|180
1615982700000|2021-03-17 12:05:00|9201.9|9196.9|9201.7|9196.7|9202.7|9197.7|9200.7|9195.7|36
1615983000000|2021-03-17 12:10:00|9201.4|9196.4|9199.7|9194.7|9202.2|9197.2|9198.7|9193.7|38
1615983300000|2021-03-17 12:15:00|9200.2|9195.2|9198.7|9193.7|9200.7|9195.7|9198.7|9193.7|20
1615983600000|2021-03-17 12:20:00|9199.2|9194.2|9201.2|9196.2|9202.7|9197.7|9198.7|9193.7|61
1615983900000|2021-03-17 12:25:00|9200.7|9195.7|9201.7|9196.7|9202.4|9197.4|9199.7|9194.7|55
1615984200000|2021-03-17 12:30:00|9201.2|9196.2|9199.2|9194.2|9202.2|9197.2|9198.7|9193.7|77
1615984500000|2021-03-17 12:35:00|9198.9|9193.9|9197.2|9192.2|9200.7|9195.7|9197.2|9192.2|58
1615984800000|2021-03-17 12:40:00|9197.4|9192.4|9196.2|9191.2|9198.7|9193.7|9195.2|9190.2|57
1615985100000|2021-03-17 12:45:00|9195.9|9190.9|9195.2|9190.2|9196.9|9191.9|9194.7|9189.7|58
1615985400000|2021-03-17 12:50:00|9195.4|9190.4|9193.4|9188.4|9195.4|9190.4|9192.7|9187.7|80
1615985700000|2021-03-17 12:55:00|9193.2|9188.2|9190.7|9185.7|9193.7|9188.7|9189.7|9184.7|143
1615986000000|2021-03-17 13:00:00|9190.9|9185.9|9191.7|9186.7|9192.2|9187.2|9190.2|9185.2|246
1615986300000|2021-03-17 13:05:00|9191.9|9186.9|9191.7|9186.7|9192.7|9187.7|9191.2|9186.2|39
1615986600000|2021-03-17 13:10:00|9191.4|9186.4|9193.9|9188.9|9194.7|9189.7|9190.2|9185.2|104
1615986900000|2021-03-17 13:15:00|9193.7|9188.7|9192.2|9187.2|9194.2|9189.2|9192.2|9187.2|25
1615987200000|2021-03-17 13:20:00|9191.7|9186.7|9192.2|9187.2|9192.7|9187.7|9190.7|9185.7|35
1615987500000|2021-03-17 13:25:00|9192.4|9187.4|9192.7|9187.7|9192.7|9187.7|9191.5|9186.5|52
1615987800000|2021-03-17 13:30:00|9192.9|9187.9|9194.9|9189.9|9195.2|9190.2|9192.2|9187.2|105
1615988100000|2021-03-17 13:35:00|9195.2|9190.2|9191.7|9186.7|9195.2|9190.2|9191.2|9186.2|46
1615988400000|2021-03-17 13:40:00|9191.5|9186.5|9190.5|9185.5|9193.2|9188.2|9190.5|9185.5|75
1615988700000|2021-03-17 13:45:00|9190.7|9185.7|9192.7|9187.7|9192.7|9187.7|9190.2|9185.2|106
1615989000000|2021-03-17 13:50:00|9192.9|9187.9|9195.2|9190.2|9195.7|9190.7|9192.7|9187.7|52
1615989300000|2021-03-17 13:55:00|9195.4|9190.4|9197.2|9192.2|9197.7|9192.7|9195.2|9190.2|137
1615989600000|2021-03-17 14:00:00|9197.4|9192.4|9194.7|9189.7|9197.4|9192.4|9193.7|9188.7|122
1615989900000|2021-03-17 14:05:00|9194.9|9189.9|9195.2|9190.2|9197.2|9192.2|9194.7|9189.7|88
1615990200000|2021-03-17 14:10:00|9194.7|9189.7|9192.4|9187.4|9195.2|9190.2|9191.7|9186.7|82
1615990500000|2021-03-17 14:15:00|9192.5|9187.5|9190.7|9185.7|9192.9|9187.9|9189.7|9184.7|18
1615990800000|2021-03-17 14:20:00|9190.4|9185.4|9189.4|9184.4|9191.4|9186.4|9188.9|9183.9|73
1615991100000|2021-03-17 14:25:00|9189.2|9184.2|9190.2|9185.2|9190.7|9185.7|9188.2|9183.2|84
1615991400000|2021-03-17 14:30:00|9190.4|9185.4|9191.2|9186.2|9191.9|9186.9|9190.2|9185.2|74
1615991700000|2021-03-17 14:35:00|9191.7|9186.7|9192.4|9187.4|9192.7|9187.7|9190.7|9185.7|26
1615992000000|2021-03-17 14:40:00|9192.7|9187.7|9194.7|9189.7|9194.9|9189.9|9192.2|9187.2|61
1615992300000|2021-03-17 14:45:00|9194.9|9189.9|9196.7|9191.7|9197.4|9192.4|9194.7|9189.7|102
1615992600000|2021-03-17 14:50:00|9196.9|9191.9|9196.7|9191.7|9197.7|9192.7|9195.7|9190.7|27
1615992900000|2021-03-17 14:55:00|9196.5|9191.5|9197.2|9192.2|9198.9|9193.9|9196.2|9191.2|48
1615993200000|2021-03-17 15:00:00|9197.4|9192.4|9198.4|9193.4|9199.7|9194.7|9195.7|9190.7|51
1615993500000|2021-03-17 15:05:00|9198.2|9193.2|9198.2|9193.2|9198.7|9193.7|9196.7|9191.7|10
1615993800000|2021-03-17 15:10:00|9198.4|9193.4|9198.2|9193.2|9199.7|9194.7|9197.2|9192.2|25
1615994100000|2021-03-17 15:15:00|9197.9|9192.9|9198.2|9193.2|9199.7|9194.7|9197.9|9192.9|34
1615994400000|2021-03-17 15:20:00|9198|9193|9197.4|9192.4|9198|9193|9196.7|9191.7|20
1615994700000|2021-03-17 15:25:00|9197.7|9192.7|9199.2|9194.2|9199.7|9194.7|9197.2|9192.2|15
1615995000000|2021-03-17 15:30:00|9199.4|9194.4|9199.4|9194.4|9200.2|9195.2|9198.2|9193.2|24
1615995300000|2021-03-17 15:35:00|9199.2|9194.2|9200.7|9195.7|9201.2|9196.2|9198.9|9193.9|28
1615995600000|2021-03-17 15:40:00|9200.9|9195.9|9199.4|9194.4|9201.2|9196.2|9198.7|9193.7|50
1615995900000|2021-03-17 15:45:00|9199.2|9194.2|9199.7|9194.7|9199.7|9194.7|9198.2|9193.2|24
1615996200000|2021-03-17 15:50:00|9199.9|9194.9|9194.9|9189.9|9200.2|9195.2|9192.7|9187.7|137
1615996500000|2021-03-17 15:55:00|9194.7|9189.7|9197.7|9192.7|9198.2|9193.2|9194.7|9189.7|44
1615996800000|2021-03-17 16:00:00|9197.9|9192.9|9198.7|9193.7|9201.2|9196.2|9197.7|9192.7|79
1615997100000|2021-03-17 16:05:00|9198.4|9193.4|9199.2|9194.2|9199.9|9194.9|9198.2|9193.2|53
1615997400000|2021-03-17 16:10:00|9198.9|9193.9|9202.7|9197.7|9202.9|9197.9|9198.7|9193.7|37
1615997700000|2021-03-17 16:15:00|9202.4|9197.4|9201.9|9196.9|9203.2|9198.2|9201.7|9196.7|121
1615998000000|2021-03-17 16:20:00|9201.7|9196.7|9201.7|9196.7|9202.2|9197.2|9200.7|9195.7|21
1615998300000|2021-03-17 16:25:00|9201.2|9196.2|9202.7|9197.7|9203.2|9198.2|9201.2|9196.2|32
1615998600000|2021-03-17 16:30:00|9202.4|9197.4|9203.2|9198.2|9203.7|9198.7|9201.9|9196.9|88
1615998900000|2021-03-17 16:35:00|9202.9|9197.9|9202.2|9197.2|9203.2|9198.2|9201.7|9196.7|23
1615999200000|2021-03-17 16:40:00|9201.9|9196.9|9201.2|9196.2|9202.2|9197.2|9200.2|9195.2|69
1615999500000|2021-03-17 16:45:00|9200.9|9195.9|9200.2|9195.2|9200.9|9195.9|9199.7|9194.7|37
1615999800000|2021-03-17 16:50:00|9200.4|9195.4|9199.2|9194.2|9201.2|9196.2|9199.2|9194.2|39
1616000100000|2021-03-17 16:55:00|9199.4|9194.4|9200.7|9195.7|9201.4|9196.4|9199.2|9194.2|21
1616000400000|2021-03-17 17:00:00|9200.9|9195.9|9201.2|9196.2|9201.7|9196.7|9200.7|9195.7|38
1616000700000|2021-03-17 17:05:00|9200.9|9195.9|9201.2|9196.2|9201.7|9196.7|9200.7|9195.7|30
1616001000000|2021-03-17 17:10:00|9201.4|9196.4|9202.2|9197.2|9202.2|9197.2|9201.2|9196.2|32
1616001300000|2021-03-17 17:15:00|9202.4|9197.4|9203.4|9198.4|9203.4|9198.4|9201.9|9196.9|100
1616001600000|2021-03-17 17:20:00|9203.2|9198.2|9201.9|9196.9|9204.2|9199.2|9201.9|9196.9|19
1616001900000|2021-03-17 17:25:00|9201.7|9196.7|9199.7|9194.7|9201.7|9196.7|9199.4|9194.4|80
1616002200000|2021-03-17 17:30:00|9199.9|9194.9|9198.7|9193.7|9200.2|9195.2|9198.2|9193.2|45
1616002500000|2021-03-17 17:35:00|9198.4|9193.4|9198.7|9193.7|9199.2|9194.2|9198.2|9193.2|26
1616002800000|2021-03-17 17:40:00|9198.4|9193.4|9199.2|9194.2|9199.9|9194.9|9197.7|9192.7|15
1616003100000|2021-03-17 17:45:00|9198.9|9193.9|9199.7|9194.7|9200.2|9195.2|9198.7|9193.7|54
1616003400000|2021-03-17 17:50:00|9199.9|9194.9|9199.9|9194.9|9200.2|9195.2|9198.7|9193.7|43
1616003700000|2021-03-17 17:55:00|9200.2|9195.2|9198.6|9193.6|9200.3|9195.3|9198.6|9193.6|76
1616004000000|2021-03-17 18:00:00|9198.4|9193.4|9180|9175|9198.4|9193.4|9162|9157|1042
1616004300000|2021-03-17 18:05:00|9180.2|9175.2|9173.9|9168.9|9180.9|9175.9|9164.7|9159.7|434
1616004600000|2021-03-17 18:10:00|9173.4|9168.4|9160.5|9155.5|9173.4|9168.4|9159.7|9154.7|770
1616004900000|2021-03-17 18:15:00|9160.7|9155.7|9162.7|9157.7|9164.7|9159.7|9158.2|9153.2|913
1616005200000|2021-03-17 18:20:00|9162.2|9157.2|9159.9|9154.9|9163.9|9158.9|9158.9|9153.9|332
1616005500000|2021-03-17 18:25:00|9159.7|9154.7|9162.5|9157.5|9163|9158|9157.2|9152.2|339
1616005800000|2021-03-17 18:30:00|9162.7|9157.7|9164|9159|9165.2|9160.2|9158|9153|378
1616006100000|2021-03-17 18:35:00|9163.9|9158.9|9150.7|9145.7|9163.9|9158.9|9149.7|9144.7|532
1616006400000|2021-03-17 18:40:00|9151|9146|9143.2|9138.2|9151.4|9146.4|9142.2|9137.2|501
1616006700000|2021-03-17 18:45:00|9143.7|9138.7|9152.2|9147.2|9152.9|9147.9|9140.7|9135.7|361
1616007000000|2021-03-17 18:50:00|9152.4|9147.4|9146.4|9141.4|9153.9|9148.9|9144.5|9139.5|255
1616007300000|2021-03-17 18:55:00|9146.2|9141.2|9145.7|9140.7|9149.5|9144.5|9144.7|9139.7|1055
1616007600000|2021-03-17 19:00:00|9145.2|9140.2|9144.7|9139.7|9147.2|9142.2|9142.2|9137.2|832
1616007900000|2021-03-17 19:05:00|9144.9|9139.9|9147.7|9142.7|9147.7|9142.7|9143.2|9138.2|778
1616008200000|2021-03-17 19:10:00|9147.5|9142.5|9151.2|9146.2|9153.7|9148.7|9147.2|9142.2|295
1616008500000|2021-03-17 19:15:00|9151|9146|9150.2|9145.2|9151.2|9146.2|9147.5|9142.5|314
1616008800000|2021-03-17 19:20:00|9150.5|9145.5|9151.2|9146.2|9153.7|9148.7|9149.7|9144.7|214
1616009100000|2021-03-17 19:25:00|9151.5|9146.5|9145.7|9140.7|9151.5|9146.5|9144.7|9139.7|147
1616009400000|2021-03-17 19:30:00|9145.9|9140.9|9140|9135|9146.5|9141.5|9139.2|9134.2|495
1616009700000|2021-03-17 19:35:00|9140.2|9135.2|9145.7|9140.7|9147.2|9142.2|9140|9135|283
1616010000000|2021-03-17 19:40:00|9145.2|9140.2|9143.9|9138.9|9145.7|9140.7|9139.7|9134.7|258
1616010300000|2021-03-17 19:45:00|9143.7|9138.7|9142.9|9137.9|9143.9|9138.9|9140.2|9135.2|306
1616010600000|2021-03-17 19:50:00|9143|9138|9146.7|9141.7|9147.2|9142.2|9143|9138|383
1616010900000|2021-03-17 19:55:00|9146.4|9141.4|9144.2|9139.2|9146.7|9141.7|9142.7|9137.7|374
1616011200000|2021-03-17 20:00:00|9143.9|9138.9|9142.4|9137.4|9145.2|9140.2|9141.2|9136.2|121
1616011500000|2021-03-17 20:05:00|9142.7|9137.7|9142.2|9137.2|9142.7|9137.7|9140.7|9135.7|196
1616011800000|2021-03-17 20:10:00|9142|9137|9141.7|9136.7|9142.9|9137.9|9141.2|9136.2|51
1616012100000|2021-03-17 20:15:00|9141.9|9136.9|9141.7|9136.7|9142.7|9137.7|9141.5|9136.5|13
1616012400000|2021-03-17 20:20:00|9141.9|9136.9|9142.2|9137.2|9142.7|9137.7|9141.9|9136.9|5
1616012700000|2021-03-17 20:25:00|9142.7|9137.7|9142.5|9137.5|9142.7|9137.7|9142.2|9137.2|20
1616013000000|2021-03-17 20:30:00|9142.7|9137.7|9142.2|9137.2|9143.2|9138.2|9142.2|9137.2|25
1616013300000|2021-03-17 20:35:00|9141.7|9136.7|9141.7|9136.7|9142.7|9137.7|9141.7|9136.7|28
1616013600000|2021-03-17 20:40:00|9142.2|9137.2|9139.2|9134.2|9142.2|9137.2|9139.2|9134.2|63
1616013900000|2021-03-17 20:45:00|9139.7|9134.7|9139.7|9134.7|9140.2|9135.2|9138.9|9133.9|51
1616014200000|2021-03-17 20:50:00|9139.9|9134.9|9141.4|9136.4|9141.7|9136.7|9139.7|9134.7|12
1616014500000|2021-03-17 20:55:00|9141.2|9136.2|9144.2|9135.2|9144.2|9137.5|9140.2|9135.2|36
1616025600000|2021-03-18 00:00:00|9139.9|9134.9|9141.2|9136.2|9142.7|9137.7|9139.2|9134.2|108
1616025900000|2021-03-18 00:05:00|9141.4|9136.4|9139.2|9134.2|9141.4|9136.4|9137.7|9132.7|102
1616026200000|2021-03-18 00:10:00|9138.9|9133.9|9138|9133|9140.2|9135.2|9137.7|9132.7|75
1616026500000|2021-03-18 00:15:00|9137.7|9132.7|9135.9|9130.9|9138.2|9133.2|9135.7|9130.7|159
1616026800000|2021-03-18 00:20:00|9135.7|9130.7|9136.7|9131.7|9137.2|9132.2|9135.2|9130.2|136
1616027100000|2021-03-18 00:25:00|9137.2|9132.2|9139.2|9134.2|9139.2|9134.2|9137.2|9132.2|108
1616027400000|2021-03-18 00:30:00|9138.7|9133.7|9138.2|9133.2|9138.7|9133.7|9135.7|9130.7|152
1616027700000|2021-03-18 00:35:00|9138|9133|9137.7|9132.7|9138.2|9133.2|9136.2|9131.2|47
1616028000000|2021-03-18 00:40:00|9137.2|9132.2|9140.4|9135.4|9141.2|9136.2|9137.2|9132.2|164
1616028300000|2021-03-18 00:45:00|9140.7|9135.7|9140.2|9135.2|9140.7|9135.7|9138.7|9133.7|62
1616028600000|2021-03-18 00:50:00|9140.4|9135.4|9139.7|9134.7|9141.7|9136.7|9139.7|9134.7|42
1616028900000|2021-03-18 00:55:00|9140.2|9135.2|9138.7|9133.7|9140.7|9135.7|9138.7|9133.7|49
1616029200000|2021-03-18 01:00:00|9139.2|9134.2|9140.2|9135.2|9141.7|9136.7|9137.7|9132.7|49
1616029500000|2021-03-18 01:05:00|9139.9|9134.9|9142.7|9137.7|9142.7|9137.7|9139.7|9134.7|92
1616029800000|2021-03-18 01:10:00|9143.2|9138.2|9143.2|9138.2|9143.7|9138.7|9142.4|9137.4|37
1616030100000|2021-03-18 01:15:00|9142.9|9137.9|9141.4|9136.4|9143.2|9138.2|9141.2|9136.2|41
1616030400000|2021-03-18 01:20:00|9141.7|9136.7|9142.7|9137.7|9143.2|9138.2|9140.9|9135.9|27
1616030700000|2021-03-18 01:25:00|9142.9|9137.9|9146.7|9141.7|9147.2|9142.2|9142.9|9137.9|132
1616031000000|2021-03-18 01:30:00|9146.2|9141.2|9150.2|9145.2|9151.2|9146.2|9146.2|9141.2|235
1616031300000|2021-03-18 01:35:00|9149.9|9144.9|9149.7|9144.7|9151.2|9146.2|9148.7|9143.7|215
1616031600000|2021-03-18 01:40:00|9149.4|9144.4|9152.2|9147.2|9152.2|9147.2|9149.2|9144.2|67
1616031900000|2021-03-18 01:45:00|9151.9|9146.9|9149.7|9144.7|9152.2|9147.2|9149.7|9144.7|54
1616032200000|2021-03-18 01:50:00|9149.4|9144.4|9148.2|9143.2|9149.7|9144.7|9148.2|9143.2|42
1616032500000|2021-03-18 01:55:00|9147.7|9142.7|9149.7|9144.7|9149.7|9144.7|9147.2|9142.2|76
1616032800000|2021-03-18 02:00:00|9149.4|9144.4|9151.4|9146.4|9151.7|9146.7|9149.2|9144.2|46
1616033100000|2021-03-18 02:05:00|9151.7|9146.7|9151.2|9146.2|9152.2|9147.2|9150.7|9145.7|65
1616033400000|2021-03-18 02:10:00|9150.7|9145.7|9150.7|9145.7|9152.2|9147.2|9150.2|9145.2|79
1616033700000|2021-03-18 02:15:00|9150.2|9145.2|9151.2|9146.2|9151.2|9146.2|9149.2|9144.2|15
1616034000000|2021-03-18 02:20:00|9150.9|9145.9|9151.7|9146.7|9151.7|9146.7|9150.4|9145.4|45
1616034300000|2021-03-18 02:25:00|9151.2|9146.2|9149.5|9144.5|9151.4|9146.4|9149.2|9144.2|33
1616034600000|2021-03-18 02:30:00|9149.2|9144.2|9149.7|9144.7|9150.2|9145.2|9149.2|9144.2|21
1616034900000|2021-03-18 02:35:00|9149.2|9144.2|9148.7|9143.7|9150.2|9145.2|9148.2|9143.2|143
1616035200000|2021-03-18 02:40:00|9148.9|9143.9|9149.2|9144.2|9149.7|9144.7|9148.7|9143.7|15
1616035500000|2021-03-18 02:45:00|9149.4|9144.4|9149.7|9144.7|9150.7|9145.7|9149.2|9144.2|18
1616035800000|2021-03-18 02:50:00|9150.2|9145.2|9150.2|9145.2|9150.7|9145.7|9149.2|9144.2|148
1616036100000|2021-03-18 02:55:00|9150.4|9145.4|9148.7|9143.7|9150.4|9145.4|9148.4|9143.4|17
1616036400000|2021-03-18 03:00:00|9148.9|9143.9|9145.2|9140.2|9149.7|9144.7|9143.7|9138.7|186
1616036700000|2021-03-18 03:05:00|9144.9|9139.9|9147.4|9142.4|9147.7|9142.7|9142.7|9137.7|179
1616037000000|2021-03-18 03:10:00|9147.7|9142.7|9147.9|9142.9|9148.4|9143.4|9145.2|9140.2|44
1616037300000|2021-03-18 03:15:00|9147.7|9142.7|9144.2|9139.2|9147.9|9142.9|9144.2|9139.2|64
1616037600000|2021-03-18 03:20:00|9144.7|9139.7|9145.7|9140.7|9146.7|9141.7|9144.7|9139.7|43
1616037900000|2021-03-18 03:25:00|9145.9|9140.9|9147.2|9142.2|9148.7|9143.7|9145.7|9140.7|125
1616038200000|2021-03-18 03:30:00|9147.4|9142.4|9148.2|9143.2|9149.2|9144.2|9146.2|9141.2|50
1616038500000|2021-03-18 03:35:00|9148.4|9143.4|9151.9|9146.9|9152.2|9147.2|9148.2|9143.2|256
1616038800000|2021-03-18 03:40:00|9151.7|9146.7|9150.4|9145.4|9151.9|9146.9|9149.7|9144.7|238
1616039100000|2021-03-18 03:45:00|9150.7|9145.7|9153.4|9148.4|9154.2|9149.2|9150.4|9145.4|247
1616039400000|2021-03-18 03:50:00|9153.2|9148.2|9154.2|9149.2|9154.2|9149.2|9152.2|9147.2|31
1616039700000|2021-03-18 03:55:00|9153.9|9148.9|9155.7|9150.7|9156.2|9151.2|9153.7|9148.7|294
1616040000000|2021-03-18 04:00:00|9155.2|9150.2|9154.9|9149.9|9155.2|9150.2|9154.2|9149.2|57
1616040300000|2021-03-18 04:05:00|9155.2|9150.2|9154.7|9149.7|9155.7|9150.7|9153.9|9148.9|21
1616040600000|2021-03-18 04:10:00|9154.9|9149.9|9158.4|9153.4|9159.2|9154.2|9154.7|9149.7|572
1616040900000|2021-03-18 04:15:00|9158.2|9153.2|9158.7|9153.7|9159.7|9154.7|9157.7|9152.7|61
1616041200000|2021-03-18 04:20:00|9158.9|9153.9|9158.2|9153.2|9159.2|9154.2|9157.7|9152.7|31
1616041500000|2021-03-18 04:25:00|9158.4|9153.4|9158.2|9153.2|9158.7|9153.7|9157.7|9152.7|86
1616041800000|2021-03-18 04:30:00|9158.7|9153.7|9156.7|9151.7|9158.7|9153.7|9156.7|9151.7|66
1616042100000|2021-03-18 04:35:00|9156.9|9151.9|9155.2|9150.2|9156.9|9151.9|9155.2|9150.2|57
1616042400000|2021-03-18 04:40:00|9154.9|9149.9|9154.2|9149.2|9155.2|9150.2|9153.7|9148.7|294
1616042700000|2021-03-18 04:45:00|9154.7|9149.7|9153.9|9148.9|9154.7|9149.7|9153.4|9148.4|24
1616043000000|2021-03-18 04:50:00|9153.7|9148.7|9151.7|9146.7|9153.7|9148.7|9151.2|9146.2|187
1616043300000|2021-03-18 04:55:00|9152.2|9147.2|9152.4|9147.4|9153.7|9148.7|9151.4|9146.4|25
1616043600000|2021-03-18 05:00:00|9152.2|9147.2|9152.4|9147.4|9153.7|9148.7|9152.2|9147.2|19
1616043900000|2021-03-18 05:05:00|9152.2|9147.2|9153.4|9148.4|9153.7|9148.7|9152.2|9147.2|28
1616044200000|2021-03-18 05:10:00|9153.7|9148.7|9152.4|9147.4|9154.7|9149.7|9151.7|9146.7|21
1616044500000|2021-03-18 05:15:00|9152.2|9147.2|9151.2|9146.2|9152.7|9147.7|9150.7|9145.7|20
1616044800000|2021-03-18 05:20:00|9151.4|9146.4|9150.2|9145.2|9152.2|9147.2|9150.2|9145.2|37
1616045100000|2021-03-18 05:25:00|9150.4|9145.4|9149.7|9144.7|9150.7|9145.7|9149.7|9144.7|24
1616045400000|2021-03-18 05:30:00|9150.2|9145.2|9148.7|9143.7|9151.2|9146.2|9148.2|9143.2|245
1616045700000|2021-03-18 05:35:00|9148.9|9143.9|9148.2|9143.2|9149.2|9144.2|9147.4|9142.4|73
1616046000000|2021-03-18 05:40:00|9147.7|9142.7|9150.2|9145.2|9150.2|9145.2|9147.7|9142.7|9
1616046300000|2021-03-18 05:45:00|9150.4|9145.4|9149.7|9144.7|9150.7|9145.7|9149.4|9144.4|11
1616046600000|2021-03-18 05:50:00|9149.9|9144.9|9149.7|9144.7|9150.2|9145.2|9148.7|9143.7|11
1616046900000|2021-03-18 05:55:00|9149.4|9144.4|9149.9|9144.9|9150.7|9145.7|9148.7|9143.7|35
1616047200000|2021-03-18 06:00:00|9150.2|9145.2|9149.4|9144.4|9150.4|9145.4|9148.2|9143.2|28
1616047500000|2021-03-18 06:05:00|9149.7|9144.7|9149.7|9144.7|9150.4|9145.4|9148.9|9143.9|19
1616047800000|2021-03-18 06:10:00|9149.9|9144.9|9148.7|9143.7|9150.2|9145.2|9148.7|9143.7|9
1616048100000|2021-03-18 06:15:00|9149|9144|9148.2|9143.2|9150.2|9145.2|9148.2|9143.2|7
1616048400000|2021-03-18 06:20:00|9147.7|9142.7|9146.2|9141.2|9148.2|9143.2|9146.2|9141.2|31
1616048700000|2021-03-18 06:25:00|9146.4|9141.4|9146.2|9141.2|9146.7|9141.7|9144.7|9139.7|11
1616049000000|2021-03-18 06:30:00|9145.9|9140.9|9145.7|9140.7|9146.4|9141.4|9144.7|9139.7|29
1616049300000|2021-03-18 06:35:00|9145.4|9140.4|9144.2|9139.2|9145.7|9140.7|9143.7|9138.7|8
1616049600000|2021-03-18 06:40:00|9143.9|9138.9|9141.2|9136.2|9144.2|9139.2|9141.2|9136.2|87
1616049900000|2021-03-18 06:45:00|9141|9136|9139.2|9134.2|9141|9136|9138.7|9133.7|133
1616050200000|2021-03-18 06:50:00|9139.7|9134.7|9139.2|9134.2|9139.7|9134.7|9138.7|9133.7|117
1616050500000|2021-03-18 06:55:00|9139.7|9134.7|9139.2|9134.2|9141.2|9136.2|9138.7|9133.7|117
1616050800000|2021-03-18 07:00:00|9139.4|9134.4|9134.2|9129.2|9140.7|9135.7|9133.7|9128.7|194
1616051100000|2021-03-18 07:05:00|9134.4|9129.4|9133.9|9128.9|9137.7|9132.7|9133.7|9128.7|167
1616051400000|2021-03-18 07:10:00|9133.7|9128.7|9133.9|9128.9|9133.9|9128.9|9131.9|9126.9|112
1616051700000|2021-03-18 07:15:00|9134.2|9129.2|9136.4|9131.4|9137.2|9132.2|9134.2|9129.2|48
1616052000000|2021-03-18 07:20:00|9136.2|9131.2|9147.7|9142.7|9147.7|9142.7|9135.7|9130.7|134
1616052300000|2021-03-18 07:25:00|9147.4|9142.4|9151.9|9146.9|9152.2|9147.2|9146.7|9141.7|186
1616052600000|2021-03-18 07:30:00|9152.2|9147.2|9154.4|9149.4|9156.2|9151.2|9150.9|9145.9|153
1616052900000|2021-03-18 07:35:00|9154.7|9149.7|9157.7|9152.7|9160.7|9155.7|9152.7|9147.7|220
1616053200000|2021-03-18 07:40:00|9157.4|9152.4|9164.7|9159.7|9165.2|9160.2|9156.7|9151.7|234
1616053500000|2021-03-18 07:45:00|9164.9|9159.9|9167.7|9162.7|9168.4|9163.4|9162.7|9157.7|265
1616053800000|2021-03-18 07:50:00|9167.9|9162.9|9165.2|9160.2|9168.2|9163.2|9162.7|9157.7|167
1616054100000|2021-03-18 07:55:00|9165.5|9160.5|9164.2|9159.2|9166.5|9161.5|9162.9|9157.9|146
1616054400000|2021-03-18 08:00:00|9163.9|9158.9|9160.4|9155.4|9166.4|9161.4|9160.2|9155.2|102
1616054700000|2021-03-18 08:05:00|9160.2|9155.2|9161.4|9156.4|9161.7|9156.7|9158.2|9153.2|38
1616055000000|2021-03-18 08:10:00|9161.7|9156.7|9159.7|9154.7|9162.2|9157.2|9159.2|9154.2|73
1616055300000|2021-03-18 08:15:00|9160.2|9155.2|9160.2|9155.2|9161.4|9156.4|9158.7|9153.7|76
1616055600000|2021-03-18 08:20:00|9159.9|9154.9|9158.7|9153.7|9160.7|9155.7|9158.2|9153.2|42
1616055900000|2021-03-18 08:25:00|9158.4|9153.4|9158.7|9153.7|9159.2|9154.2|9157.2|9152.2|184
1616056200000|2021-03-18 08:30:00|9158.2|9153.2|9159.2|9154.2|9159.9|9154.9|9157.7|9152.7|52
1616056500000|2021-03-18 08:35:00|9159.4|9154.4|9158.7|9153.7|9163.2|9158.2|9157.7|9152.7|58
1616056800000|2021-03-18 08:40:00|9158.4|9153.4|9165.7|9160.7|9165.7|9160.7|9157.7|9152.7|85
1616057100000|2021-03-18 08:45:00|9166.2|9161.2|9168.2|9163.2|9170.2|9165.2|9164.7|9159.7|89
1616057400000|2021-03-18 08:50:00|9167.9|9162.9|9168.2|9163.2|9171.9|9166.9|9167.9|9162.9|116
1616057700000|2021-03-18 08:55:00|9168.4|9163.4|9162.9|9157.9|9168.7|9163.7|9161.7|9156.7|140
1616058000000|2021-03-18 09:00:00|9162.7|9157.7|9163.4|9158.4|9165.2|9160.2|9161.2|9156.2|156
1616058300000|2021-03-18 09:05:00|9163.7|9158.7|9161.7|9156.7|9164.4|9159.4|9160.9|9155.9|126
1616058600000|2021-03-18 09:10:00|9161.2|9156.2|9162.2|9157.2|9164.7|9159.7|9160.4|9155.4|39
1616058900000|2021-03-18 09:15:00|9161.9|9156.9|9159.7|9154.7|9161.9|9156.9|9157.7|9152.7|96
1616059200000|2021-03-18 09:20:00|9159.4|9154.4|9160.7|9155.7|9161.7|9156.7|9158.2|9153.2|42
1616059500000|2021-03-18 09:25:00|9160.9|9155.9|9165.2|9160.2|9166.7|9161.7|9160.9|9155.9|162
1616059800000|2021-03-18 09:30:00|9164.9|9159.9|9164.7|9159.7|9165.7|9160.7|9163.7|9158.7|92
1616060100000|2021-03-18 09:35:00|9164.2|9159.2|9161.9|9156.9|9165.2|9160.2|9161.4|9156.4|33
1616060400000|2021-03-18 09:40:00|9162.2|9157.2|9162.7|9157.7|9163.7|9158.7|9161.7|9156.7|43
1616060700000|2021-03-18 09:45:00|9162.9|9157.9|9165.4|9160.4|9165.7|9160.7|9162.7|9157.7|139
1616061000000|2021-03-18 09:50:00|9165.2|9160.2|9167.2|9162.2|9167.7|9162.7|9163.9|9158.9|36
1616061300000|2021-03-18 09:55:00|9166.9|9161.9|9163.9|9158.9|9166.9|9161.9|9163.7|9158.7|62
1616061600000|2021-03-18 10:00:00|9163.7|9158.7|9162.7|9157.7|9165.4|9160.4|9162.2|9157.2|37
1616061900000|2021-03-18 10:05:00|9162.4|9157.4|9166.4|9161.4|9166.4|9161.4|9162.2|9157.2|18
1616062200000|2021-03-18 10:10:00|9166.2|9161.2|9168.7|9163.7|9168.9|9163.9|9165.4|9160.4|225
1616062500000|2021-03-18 10:15:00|9168.9|9163.9|9168.2|9163.2|9169.7|9164.7|9166.7|9161.7|149
1616062800000|2021-03-18 10:20:00|9168.4|9163.4|9169.2|9164.2|9169.4|9164.4|9167.2|9162.2|50
1616063100000|2021-03-18 10:25:00|9169.4|9164.4|9167.7|9162.7|9170.2|9165.2|9167.2|9162.2|61
1616063400000|2021-03-18 10:30:00|9167.4|9162.4|9165.7|9160.7|9167.7|9162.7|9165.2|9160.2|69
1616063700000|2021-03-18 10:35:00|9165.4|9160.4|9163.7|9158.7|9166.2|9161.2|9163.2|9158.2|38
1616064000000|2021-03-18 10:40:00|9163.9|9158.9|9164.2|9159.2|9165.2|9160.2|9163.4|9158.4|17
1616064300000|2021-03-18 10:45:00|9164.7|9159.7|9165.9|9160.9|9166.7|9161.7|9164.2|9159.2|24
1616064600000|2021-03-18 10:50:00|9165.7|9160.7|9162.2|9157.2|9165.7|9160.7|9161.4|9156.4|240
1616064900000|2021-03-18 10:55:00|9162.5|9157.5|9164.2|9159.2|9164.7|9159.7|9160.7|9155.7|58
1616065200000|2021-03-18 11:00:00|9163.9|9158.9|9159.7|9154.7|9164.4|9159.4|9159.2|9154.2|157
1616065500000|2021-03-18 11:05:00|9159.4|9154.4|9162.2|9157.2|9162.7|9157.7|9159.2|9154.2|77
1616065800000|2021-03-18 11:10:00|9162.4|9157.4|9162.2|9157.2|9163.2|9158.2|9160.7|9155.7|30
1616066100000|2021-03-18 11:15:00|9161.7|9156.7|9160.7|9155.7|9163.2|9158.2|9160.7|9155.7|35
1616066400000|2021-03-18 11:20:00|9160.4|9155.4|9161.4|9156.4|9161.7|9156.7|9159.7|9154.7|131
1616066700000|2021-03-18 11:25:00|9161.7|9156.7|9162.7|9157.7|9163.4|9158.4|9161.2|9156.2|22
1616067000000|2021-03-18 11:30:00|9162.4|9157.4|9163.2|9158.2|9164.7|9159.7|9160.7|9155.7|411
1616067300000|2021-03-18 11:35:00|9163.4|9158.4|9168.4|9163.4|9169.2|9164.2|9163.2|9158.2|168
1616067600000|2021-03-18 11:40:00|9168.7|9163.7|9168.7|9163.7|9170.2|9165.2|9168.2|9163.2|64
1616067900000|2021-03-18 11:45:00|9169.2|9164.2|9166.2|9161.2|9170.7|9165.7|9165.7|9160.7|85
1616068200000|2021-03-18 11:50:00|9166.4|9161.4|9166.9|9161.9|9167.7|9162.7|9165.2|9160.2|51
1616068500000|2021-03-18 11:55:00|9167.2|9162.2|9167.2|9162.2|9168.5|9163.5|9166.2|9161.2|77
1616068800000|2021-03-18 12:00:00|9166.9|9161.9|9164.7|9159.7|9169.2|9164.2|9164.2|9159.2|131
1616069100000|2021-03-18 12:05:00|9164.9|9159.9|9166.2|9161.2|9166.9|9161.9|9164.7|9159.7|48
1616069400000|2021-03-18 12:10:00|9166.7|9161.7|9169.7|9164.7|9170.2|9165.2|9166.2|9161.2|156
1616069700000|2021-03-18 12:15:00|9169.4|9164.4|9171.2|9166.2|9172.9|9167.9|9169.2|9164.2|415
1616070000000|2021-03-18 12:20:00|9170.7|9165.7|9176.2|9171.2|9179.2|9174.2|9170.7|9165.7|433
1616070300000|2021-03-18 12:25:00|9175.9|9170.9|9173.9|9168.9|9176.7|9171.7|9173.7|9168.7|119
1616070600000|2021-03-18 12:30:00|9173.7|9168.7|9175.2|9170.2|9178.2|9173.2|9173.7|9168.7|97
1616070900000|2021-03-18 12:35:00|9174.9|9169.9|9178.2|9173.2|9178.7|9173.7|9174.7|9169.7|143
1616071200000|2021-03-18 12:40:00|9177.9|9172.9|9178.2|9173.2|9182.2|9177.2|9177.9|9172.9|231
1616071500000|2021-03-18 12:45:00|9178.4|9173.4|9178.7|9173.7|9180.7|9175.7|9177.7|9172.7|101
1616071800000|2021-03-18 12:50:00|9178.9|9173.9|9175.7|9170.7|9179.2|9174.2|9175.2|9170.2|88
1616072100000|2021-03-18 12:55:00|9176.2|9171.2|9176.9|9171.9|9177.9|9172.9|9175.2|9170.2|171
1616072400000|2021-03-18 13:00:00|9177.2|9172.2|9177.9|9172.9|9179.9|9174.9|9176.7|9171.7|121
1616072700000|2021-03-18 13:05:00|9178.2|9173.2|9185.7|9180.7|9186.9|9181.9|9177.7|9172.7|355
1616073000000|2021-03-18 13:10:00|9185.4|9180.4|9189.7|9184.7|9189.9|9184.9|9184.9|9179.9|266
1616073300000|2021-03-18 13:15:00|9189.4|9184.4|9188.2|9183.2|9190.9|9185.9|9188.2|9183.2|183
1616073600000|2021-03-18 13:20:00|9188.4|9183.4|9188.4|9183.4|9188.9|9183.9|9185.2|9180.2|159
1616073900000|2021-03-18 13:25:00|9188.7|9183.7|9189.7|9184.7|9190.2|9185.2|9187.7|9182.7|151
1616074200000|2021-03-18 13:30:00|9189.4|9184.4|9185.7|9180.7|9189.9|9184.9|9184.7|9179.7|152
1616074500000|2021-03-18 13:35:00|9185.4|9180.4|9187.2|9182.2|9188.7|9183.7|9185.4|9180.4|136
1616074800000|2021-03-18 13:40:00|9187.4|9182.4|9184.9|9179.9|9187.7|9182.7|9183.9|9178.9|52
1616075100000|2021-03-18 13:45:00|9185.2|9180.2|9191.2|9186.2|9191.2|9186.2|9185.2|9180.2|125
1616075400000|2021-03-18 13:50:00|9190.9|9185.9|9188.9|9183.9|9191.7|9186.7|9187.7|9182.7|96
1616075700000|2021-03-18 13:55:00|9188.7|9183.7|9187.9|9182.9|9189.7|9184.7|9187.2|9182.2|83
1616076000000|2021-03-18 14:00:00|9188.2|9183.2|9183.9|9178.9|9191.9|9186.9|9183.7|9178.7|197
1616076300000|2021-03-18 14:05:00|9184.2|9179.2|9183.7|9178.7|9185.7|9180.7|9181.7|9176.7|157
1616076600000|2021-03-18 14:10:00|9183.4|9178.4|9184.2|9179.2|9185.9|9180.9|9182.2|9177.2|36
1616076900000|2021-03-18 14:15:00|9184.7|9179.7|9187.4|9182.4|9189.2|9184.2|9184.4|9179.4|75
1616077200000|2021-03-18 14:20:00|9187.2|9182.2|9189.7|9184.7|9190.2|9185.2|9187.2|9182.2|80
1616077500000|2021-03-18 14:25:00|9189.9|9184.9|9188.4|9183.4|9190.7|9185.7|9185.4|9180.4|87
1616077800000|2021-03-18 14:30:00|9188.2|9183.2|9188.9|9183.9|9192.2|9187.2|9188.2|9183.2|128
1616078100000|2021-03-18 14:35:00|9189.2|9184.2|9182.7|9177.7|9190.7|9185.7|9181.2|9176.2|210
1616078400000|2021-03-18 14:40:00|9182.4|9177.4|9184.9|9179.9|9185.4|9180.4|9180.7|9175.7|51
1616078700000|2021-03-18 14:45:00|9185.2|9180.2|9185.4|9180.4|9187.2|9182.2|9184.2|9179.2|46
1616079000000|2021-03-18 14:50:00|9185.2|9180.2|9183.7|9178.7|9188.2|9183.2|9183.7|9178.7|66
1616079300000|2021-03-18 14:55:00|9183.9|9178.9|9183.2|9178.2|9185.2|9180.2|9181.4|9176.4|147
1616079600000|2021-03-18 15:00:00|9182.9|9177.9|9182.7|9177.7|9185.2|9180.2|9181.9|9176.9|65
1616079900000|2021-03-18 15:05:00|9182.9|9177.9|9182.7|9177.7|9183.7|9178.7|9181.7|9176.7|29
1616080200000|2021-03-18 15:10:00|9182.9|9177.9|9183.7|9178.7|9184.2|9179.2|9181.9|9176.9|30
1616080500000|2021-03-18 15:15:00|9183.9|9178.9|9181.4|9176.4|9184.2|9179.2|9180.7|9175.7|51
1616080800000|2021-03-18 15:20:00|9181.7|9176.7|9183.7|9178.7|9183.7|9178.7|9181.2|9176.2|28
1616081100000|2021-03-18 15:25:00|9183.9|9178.9|9178.7|9173.7|9184.4|9179.4|9178.2|9173.2|63
1616081400000|2021-03-18 15:30:00|9178.9|9173.9|9176.9|9171.9|9179.7|9174.7|9176.2|9171.2|236
1616081700000|2021-03-18 15:35:00|9177.2|9172.2|9179.2|9174.2|9179.2|9174.2|9176.7|9171.7|36
1616082000000|2021-03-18 15:40:00|9178.9|9173.9|9179.2|9174.2|9179.2|9174.2|9177.7|9172.7|29
1616082300000|2021-03-18 15:45:00|9178.7|9173.7|9180.2|9175.2|9182.7|9177.7|9177.7|9172.7|118
1616082600000|2021-03-18 15:50:00|9180.4|9175.4|9176.2|9171.2|9180.9|9175.9|9175.7|9170.7|76
1616082900000|2021-03-18 15:55:00|9176.4|9171.4|9176.7|9171.7|9181.7|9176.7|9175.7|9170.7|89
1616083200000|2021-03-18 16:00:00|9176.9|9171.9|9173.2|9168.2|9178.2|9173.2|9172.9|9167.9|81
1616083500000|2021-03-18 16:05:00|9172.9|9167.9|9173.2|9168.2|9175.2|9170.2|9172.2|9167.2|159
1616083800000|2021-03-18 16:10:00|9172.9|9167.9|9169.7|9164.7|9173.7|9168.7|9168.2|9163.2|166
1616084100000|2021-03-18 16:15:00|9169.4|9164.4|9169.4|9164.4|9171.2|9166.2|9168.7|9163.7|90
1616084400000|2021-03-18 16:20:00|9169.7|9164.7|9169.7|9164.7|9170.2|9165.2|9167.7|9162.7|33
1616084700000|2021-03-18 16:25:00|9169.4|9164.4|9172.2|9167.2|9172.7|9167.7|9168.7|9163.7|39
1616085000000|2021-03-18 16:30:00|9171.9|9166.9|9174.2|9169.2|9174.7|9169.7|9171.7|9166.7|33
1616085300000|2021-03-18 16:35:00|9174.4|9169.4|9177.2|9172.2|9177.2|9172.2|9174.4|9169.4|32
1616085600000|2021-03-18 16:40:00|9177.4|9172.4|9178.4|9173.4|9178.7|9173.7|9176.2|9171.2|36
1616085900000|2021-03-18 16:45:00|9178.7|9173.7|9179.7|9174.7|9179.7|9174.7|9177.7|9172.7|140
1616086200000|2021-03-18 16:50:00|9179.9|9174.9|9180.7|9175.7|9181.2|9176.2|9179.2|9174.2|166
1616086500000|2021-03-18 16:55:00|9180.4|9175.4|9183.4|9178.4|9185.7|9180.7|9180.2|9175.2|121
1616086800000|2021-03-18 17:00:00|9183.7|9178.7|9184.2|9179.2|9185.2|9180.2|9183.2|9178.2|95
1616087100000|2021-03-18 17:05:00|9184.4|9179.4|9187.2|9182.2|9187.2|9182.2|9183.9|9178.9|63
1616087400000|2021-03-18 17:10:00|9186.9|9181.9|9183.7|9178.7|9187.9|9182.9|9183.7|9178.7|77
1616087700000|2021-03-18 17:15:00|9184.2|9179.2|9180.9|9175.9|9184.2|9179.2|9180.7|9175.7|24
1616088000000|2021-03-18 17:20:00|9180.7|9175.7|9178.2|9173.2|9181.7|9176.7|9178.2|9173.2|58
1616088300000|2021-03-18 17:25:00|9177.9|9172.9|9178.7|9173.7|9179.7|9174.7|9175.2|9170.2|74
1616088600000|2021-03-18 17:30:00|9179.2|9174.2|9175.9|9170.9|9179.7|9174.7|9175.7|9170.7|27
1616088900000|2021-03-18 17:35:00|9175.7|9170.7|9177.2|9172.2|9178.2|9173.2|9175.7|9170.7|16
1616089200000|2021-03-18 17:40:00|9177.4|9172.4|9176.7|9171.7|9178.7|9173.7|9176.4|9171.4|7
1616089500000|2021-03-18 17:45:00|9176.4|9171.4|9176.9|9171.9|9179.2|9174.2|9176.2|9171.2|15
1616089800000|2021-03-18 17:50:00|9176.7|9171.7|9177.2|9172.2|9177.7|9172.7|9176.2|9171.2|20
1616090100000|2021-03-18 17:55:00|9176.9|9171.9|9176.2|9171.2|9178.2|9173.2|9174.9|9169.9|34
1616090400000|2021-03-18 18:00:00|9175.9|9170.9|9178.2|9173.2|9178.4|9173.4|9175.7|9170.7|51
1616090700000|2021-03-18 18:05:00|9177.9|9172.9|9179.2|9174.2|9179.2|9174.2|9177.4|9172.4|41
1616091000000|2021-03-18 18:10:00|9178.9|9173.9|9180.2|9175.2|9180.9|9175.9|9178.9|9173.9|27
1616091300000|2021-03-18 18:15:00|9179.9|9174.9|9182.2|9177.2|9182.7|9177.7|9179.9|9174.9|171
1616091600000|2021-03-18 18:20:00|9182.4|9177.4|9182.7|9177.7|9183.4|9178.4|9180.7|9175.7|15
1616091900000|2021-03-18 18:25:00|9182.9|9177.9|9184.7|9179.7|9184.7|9179.7|9181.7|9176.7|42
1616092200000|2021-03-18 18:30:00|9184.4|9179.4|9186.4|9181.4|9186.9|9181.9|9183.2|9178.2|22
1616092500000|2021-03-18 18:35:00|9186.2|9181.2|9187.2|9182.2|9188.2|9183.2|9186.2|9181.2|99
1616092800000|2021-03-18 18:40:00|9187.7|9182.7|9189.7|9184.7|9192.2|9187.2|9187.4|9182.4|131
1616093100000|2021-03-18 18:45:00|9189.9|9184.9|9184.7|9179.7|9189.9|9184.9|9184.7|9179.7|104
1616093400000|2021-03-18 18:50:00|9184.4|9179.4|9187.2|9182.2|9187.7|9182.7|9184.2|9179.2|285
1616093700000|2021-03-18 18:55:00|9186.9|9181.9|9190.1|9185.1|9190.2|9185.2|9185.4|9180.4|407
1616094000000|2021-03-18 19:00:00|9190.2|9185.2|9190.2|9185.2|9191.2|9186.2|9188.2|9183.2|550
1616094300000|2021-03-18 19:05:00|9190.4|9185.4|9191.4|9186.4|9192.9|9187.9|9190.2|9185.2|410
1616094600000|2021-03-18 19:10:00|9191.2|9186.2|9190.2|9185.2|9191.7|9186.7|9188.9|9183.9|128
1616094900000|2021-03-18 19:15:00|9190.4|9185.4|9189.2|9184.2|9191.4|9186.4|9188.7|9183.7|191
1616095200000|2021-03-18 19:20:00|9188.9|9183.9|9188.2|9183.2|9189.7|9184.7|9187.2|9182.2|162
1616095500000|2021-03-18 19:25:00|9187.7|9182.7|9186.7|9181.7|9189.2|9184.2|9186.7|9181.7|386
1616095800000|2021-03-18 19:30:00|9187.2|9182.2|9190.4|9185.4|9190.7|9185.7|9186.9|9181.9|221
1616096100000|2021-03-18 19:35:00|9190.2|9185.2|9191.2|9186.2|9191.2|9186.2|9189.7|9184.7|132
1616096400000|2021-03-18 19:40:00|9190.9|9185.9|9191.7|9186.7|9192.2|9187.2|9190.2|9185.2|169
1616096700000|2021-03-18 19:45:00|9191.9|9186.9|9193.4|9188.4|9194.6|9189.6|9191.4|9186.4|175
1616097000000|2021-03-18 19:50:00|9193.6|9188.6|9193.7|9188.7|9195.1|9190.1|9192.9|9187.9|310
1616097300000|2021-03-18 19:55:00|9193.4|9188.4|9192.4|9187.4|9193.6|9188.6|9191.2|9186.2|239
1616097600000|2021-03-18 20:00:00|9192.6|9187.6|9188.9|9183.9|9192.6|9187.6|9188.9|9183.9|106
1616097900000|2021-03-18 20:05:00|9189.1|9184.1|9188.2|9183.2|9189.2|9184.2|9187.7|9182.7|40
1616098200000|2021-03-18 20:10:00|9187.9|9182.9|9189.1|9184.1|9189.1|9184.1|9187.7|9182.7|14
1616098500000|2021-03-18 20:15:00|9189.2|9184.2|9190.2|9185.2|9190.2|9185.2|9189.2|9184.2|1
1616098800000|2021-03-18 20:20:00|9190.6|9185.6|9188.7|9183.7|9190.9|9185.9|9188.2|9183.2|27
1616099100000|2021-03-18 20:25:00|9188.9|9183.9|9188.2|9183.2|9189.7|9184.7|9188.2|9183.2|4
1616099400000|2021-03-18 20:30:00|9187.7|9182.7|9187.9|9182.9|9188.4|9183.4|9187.6|9182.6|28
1616099700000|2021-03-18 20:35:00|9187.6|9182.6|9186.2|9181.2|9188.1|9183.1|9185.2|9180.2|53
1616100000000|2021-03-18 20:40:00|9186.4|9181.4|9185.2|9180.2|9186.7|9181.7|9184.7|9179.7|23
1616100300000|2021-03-18 20:45:00|9185.4|9180.4|9185.6|9180.6|9185.9|9180.9|9184.7|9179.7|14
1616100600000|2021-03-18 20:50:00|9185.4|9180.4|9185.6|9180.6|9186.1|9181.1|9184.9|9179.9|20
1616100900000|2021-03-18 20:55:00|9185.9|9180.9|9190.4|9183.4|9190.4|9183.4|9185.1|9180.1|33
1616112000000|2021-03-19 00:00:00|9186.7|9181.7|9188.7|9183.7|9190.4|9185.4|9186.7|9181.7|33
1616112300000|2021-03-19 00:05:00|9188.9|9183.9|9188.2|9183.2|9189.7|9184.7|9187.4|9182.4|34
1616112600000|2021-03-19 00:10:00|9187.7|9182.7|9189.7|9184.7|9190.2|9185.2|9187.7|9182.7|19
1616112900000|2021-03-19 00:15:00|9189.4|9184.4|9190.2|9185.2|9190.2|9185.2|9188.7|9183.7|4
1616113200000|2021-03-19 00:20:00|9189.9|9184.9|9190.2|9185.2|9190.7|9185.7|9189.9|9184.9|28
1616113500000|2021-03-19 00:25:00|9190.7|9185.7|9189.7|9184.7|9190.7|9185.7|9188.9|9183.9|29
1616113800000|2021-03-19 00:30:00|9190.1|9185.1|9193.2|9188.2|9194.7|9189.7|9189.7|9184.7|81
1616114100000|2021-03-19 00:35:00|9193.4|9188.4|9194.7|9189.7|9194.7|9189.7|9192.7|9187.7|15
1616114400000|2021-03-19 00:40:00|9194.9|9189.9|9196.7|9191.7|9197.1|9192.1|9194.7|9189.7|69
1616114700000|2021-03-19 00:45:00|9196.9|9191.9|9195.2|9190.2|9197.1|9192.1|9195.2|9190.2|18
1616115000000|2021-03-19 00:50:00|9195.4|9190.4|9195.7|9190.7|9197.2|9192.2|9195.2|9190.2|141
1616115300000|2021-03-19 00:55:00|9195.4|9190.4|9195.2|9190.2|9196.7|9191.7|9194.7|9189.7|27
1616115600000|2021-03-19 01:00:00|9195.4|9190.4|9195.2|9190.2|9196.2|9191.2|9194.7|9189.7|59
1616115900000|2021-03-19 01:05:00|9195.4|9190.4|9195.7|9190.7|9196.4|9191.4|9195.2|9190.2|32
1616116200000|2021-03-19 01:10:00|9195.9|9190.9|9197.2|9192.2|9197.2|9192.2|9195.7|9190.7|53
1616116500000|2021-03-19 01:15:00|9196.7|9191.7|9196.2|9191.2|9197.2|9192.2|9196.2|9191.2|71
1616116800000|2021-03-19 01:20:00|9196.4|9191.4|9199.7|9194.7|9199.7|9194.7|9196.2|9191.2|52
1616117100000|2021-03-19 01:25:00|9200.2|9195.2|9198.4|9193.4|9200.2|9195.2|9198.2|9193.2|56
1616117400000|2021-03-19 01:30:00|9198.2|9193.2|9194.2|9189.2|9198.2|9193.2|9194.2|9189.2|20
1616117700000|2021-03-19 01:35:00|9194.4|9189.4|9192.7|9187.7|9195.7|9190.7|9192.7|9187.7|19
1616118000000|2021-03-19 01:40:00|9192.9|9187.9|9192.2|9187.2|9193.2|9188.2|9191.7|9186.7|36
1616118300000|2021-03-19 01:45:00|9191.9|9186.9|9194.2|9189.2|9194.9|9189.9|9191.9|9186.9|16
1616118600000|2021-03-19 01:50:00|9194.4|9189.4|9193.2|9188.2|9195.7|9190.7|9193.2|9188.2|39
1616118900000|2021-03-19 01:55:00|9193.4|9188.4|9192.2|9187.2|9194.2|9189.2|9191.7|9186.7|16
1616119200000|2021-03-19 02:00:00|9191.9|9186.9|9192.7|9187.7|9193.2|9188.2|9191.7|9186.7|34
1616119500000|2021-03-19 02:05:00|9192.9|9187.9|9193.9|9188.9|9194.4|9189.4|9192.4|9187.4|19
1616119800000|2021-03-19 02:10:00|9193.7|9188.7|9194.2|9189.2|9195.2|9190.2|9193.7|9188.7|34
1616120100000|2021-03-19 02:15:00|9193.9|9188.9|9197.2|9192.2|9197.2|9192.2|9193.9|9188.9|23
1616120400000|2021-03-19 02:20:00|9197.7|9192.7|9196.7|9191.7|9198.5|9193.5|9196.7|9191.7|22
1616120700000|2021-03-19 02:25:00|9196.9|9191.9|9194.9|9189.9|9197.2|9192.2|9194.7|9189.7|11
1616121000000|2021-03-19 02:30:00|9195.2|9190.2|9194.7|9189.7|9195.7|9190.7|9194.2|9189.2|11
1616121300000|2021-03-19 02:35:00|9194.9|9189.9|9193.7|9188.7|9195.2|9190.2|9193.7|9188.7|5
1616121600000|2021-03-19 02:40:00|9193.9|9188.9|9195.2|9190.2|9195.2|9190.2|9193.7|9188.7|11
1616121900000|2021-03-19 02:45:00|9194.9|9189.9|9193.2|9188.2|9195.2|9190.2|9193.2|9188.2|8
1616122200000|2021-03-19 02:50:00|9192.9|9187.9|9193.9|9188.9|9194.4|9189.4|9192.9|9187.9|5
1616122500000|2021-03-19 02:55:00|9193.6|9188.6|9194.6|9189.6|9194.9|9189.9|9193.4|9188.4|10
1616122800000|2021-03-19 03:00:00|9194.9|9189.9|9195.4|9190.4|9197.4|9192.4|9194.9|9189.9|28
1616123100000|2021-03-19 03:05:00|9195.6|9190.6|9195.1|9190.1|9195.9|9190.9|9194.4|9189.4|30
1616123400000|2021-03-19 03:10:00|9195.4|9190.4|9193.9|9188.9|9195.4|9190.4|9193.1|9188.1|15
1616123700000|2021-03-19 03:15:00|9193.4|9188.4|9193.1|9188.1|9194.4|9189.4|9192.6|9187.6|31
1616124000000|2021-03-19 03:20:00|9193.4|9188.4|9190.9|9185.9|9193.4|9188.4|9190.9|9185.9|20
1616124300000|2021-03-19 03:25:00|9190.6|9185.6|9190.9|9185.9|9191.4|9186.4|9189.9|9184.9|26
1616124600000|2021-03-19 03:30:00|9190.6|9185.6|9191.4|9186.4|9191.4|9186.4|9190.4|9185.4|17
1616124900000|2021-03-19 03:35:00|9191.9|9186.9|9191.2|9186.2|9192.4|9187.4|9189.9|9184.9|33
1616125200000|2021-03-19 03:40:00|9191|9186|9188.4|9183.4|9193.2|9188.2|9188.4|9183.4|77
1616125500000|2021-03-19 03:45:00|9188.7|9183.7|9190.4|9185.4|9192.2|9187.2|9188.2|9183.2|41
1616125800000|2021-03-19 03:50:00|9190.7|9185.7|9190.7|9185.7|9192.2|9187.2|9190.2|9185.2|61
1616126100000|2021-03-19 03:55:00|9190.9|9185.9|9189.2|9184.2|9190.9|9185.9|9188.7|9183.7|24
1616126400000|2021-03-19 04:00:00|9188.9|9183.9|9189.2|9184.2|9190.2|9185.2|9188.7|9183.7|24
1616126700000|2021-03-19 04:05:00|9189.4|9184.4|9188.9|9183.9|9190.2|9185.2|9188.7|9183.7|9
1616127000000|2021-03-19 04:10:00|9188.7|9183.7|9189.2|9184.2|9189.7|9184.7|9188.2|9183.2|11
1616127300000|2021-03-19 04:15:00|9188.9|9183.9|9189.2|9184.2|9189.7|9184.7|9188.7|9183.7|10
1616127600000|2021-03-19 04:20:00|9188.7|9183.7|9188.2|9183.2|9189.2|9184.2|9188.2|9183.2|16
1616127900000|2021-03-19 04:25:00|9188.4|9183.4|9187.2|9182.2|9188.4|9183.4|9186.7|9181.7|24
1616128200000|2021-03-19 04:30:00|9186.7|9181.7|9187.7|9182.7|9187.7|9182.7|9186.7|9181.7|46
1616128500000|2021-03-19 04:35:00|9187.4|9182.4|9186.7|9181.7|9187.4|9182.4|9186.2|9181.2|2
1616128800000|2021-03-19 04:40:00|9186.9|9181.9|9185.9|9180.9|9187.2|9182.2|9185.7|9180.7|5
1616129100000|2021-03-19 04:45:00|9185.7|9180.7|9184.2|9179.2|9186.2|9181.2|9184.2|9179.2|29
1616129400000|2021-03-19 04:50:00|9184.4|9179.4|9184.2|9179.2|9184.7|9179.7|9184.2|9179.2|37
1616129700000|2021-03-19 04:55:00|9184.4|9179.4|9184.7|9179.7|9184.7|9179.7|9183.7|9178.7|29
1616130000000|2021-03-19 05:00:00|9184.2|9179.2|9185.9|9180.9|9185.9|9180.9|9184.2|9179.2|243
1616130300000|2021-03-19 05:05:00|9185.7|9180.7|9187.2|9182.2|9187.2|9182.2|9185.5|9180.5|15
1616130600000|2021-03-19 05:10:00|9186.9|9181.9|9188.2|9183.2|9188.7|9183.7|9186.7|9181.7|34
1616130900000|2021-03-19 05:15:00|9188.4|9183.4|9189.2|9184.2|9189.7|9184.7|9188.4|9183.4|12
1616131200000|2021-03-19 05:20:00|9189.4|9184.4|9189.7|9184.7|9190.4|9185.4|9189.2|9184.2|5
1616131500000|2021-03-19 05:25:00|9189.4|9184.4|9189.7|9184.7|9189.7|9184.7|9188.7|9183.7|15
1616131800000|2021-03-19 05:30:00|9189.9|9184.9|9188.4|9183.4|9190.7|9185.7|9188.2|9183.2|16
1616132100000|2021-03-19 05:35:00|9188.7|9183.7|9188.4|9183.4|9188.9|9183.9|9187.9|9182.9|9
1616132400000|2021-03-19 05:40:00|9188.7|9183.7|9188.2|9183.2|9188.7|9183.7|9187.7|9182.7|4
1616132700000|2021-03-19 05:45:00|9187.9|9182.9|9187.7|9182.7|9188.2|9183.2|9187.7|9182.7|13
1616133000000|2021-03-19 05:50:00|9187.9|9182.9|9187.2|9182.2|9188.2|9183.2|9187.2|9182.2|9
1616133300000|2021-03-19 05:55:00|9187.4|9182.4|9186.6|9181.6|9188.2|9183.2|9185.9|9180.9|14
1616133600000|2021-03-19 06:00:00|9186.9|9181.9|9187.7|9182.7|9189.4|9184.4|9186.9|9181.9|40
1616133900000|2021-03-19 06:05:00|9187.9|9182.9|9188.7|9183.7|9189.2|9184.2|9187.7|9182.7|16
1616134200000|2021-03-19 06:10:00|9188.9|9183.9|9189.1|9184.1|9190.2|9185.2|9188.7|9183.7|43
1616134500000|2021-03-19 06:15:00|9189.2|9184.2|9187.2|9182.2|9189.2|9184.2|9186.2|9181.2|30
1616134800000|2021-03-19 06:20:00|9186.9|9181.9|9185.7|9180.7|9187.7|9182.7|9185.7|9180.7|13
1616135100000|2021-03-19 06:25:00|9185.4|9180.4|9184.2|9179.2|9185.7|9180.7|9183.7|9178.7|38
1616135400000|2021-03-19 06:30:00|9183.9|9178.9|9184.2|9179.2|9185.2|9180.2|9182.7|9177.7|69
1616135700000|2021-03-19 06:35:00|9183.9|9178.9|9181.7|9176.7|9183.9|9178.9|9181.2|9176.2|44
1616136000000|2021-03-19 06:40:00|9182.2|9177.2|9179.7|9174.7|9182.2|9177.2|9179.2|9174.2|57
1616136300000|2021-03-19 06:45:00|9179.9|9174.9|9181.7|9176.7|9181.7|9176.7|9179.7|9174.7|23
1616136600000|2021-03-19 06:50:00|9181.4|9176.4|9179.9|9174.9|9181.4|9176.4|9178.7|9173.7|41
1616136900000|2021-03-19 06:55:00|9179.7|9174.7|9180.7|9175.7|9181.2|9176.2|9179.2|9174.2|37
1616137200000|2021-03-19 07:00:00|9180.4|9175.4|9182.9|9177.9|9183.7|9178.7|9180.4|9175.4|83
1616137500000|2021-03-19 07:05:00|9182.7|9177.7|9181.7|9176.7|9183.2|9178.2|9180.7|9175.7|44
1616137800000|2021-03-19 07:10:00|9181.4|9176.4|9183.7|9178.7|9184.7|9179.7|9180.7|9175.7|44
1616138100000|2021-03-19 07:15:00|9183.4|9178.4|9176.2|9171.2|9183.9|9178.9|9174.7|9169.7|217
1616138400000|2021-03-19 07:20:00|9176.4|9171.4|9176.7|9171.7|9178.2|9173.2|9176.2|9171.2|115
1616138700000|2021-03-19 07:25:00|9176.9|9171.9|9177.9|9172.9|9178.2|9173.2|9176.4|9171.4|22
1616139000000|2021-03-19 07:30:00|9177.7|9172.7|9174.7|9169.7|9178.2|9173.2|9172.7|9167.7|112
1616139300000|2021-03-19 07:35:00|9174.4|9169.4|9171.7|9166.7|9174.7|9169.7|9170.2|9165.2|79
1616139600000|2021-03-19 07:40:00|9171.4|9166.4|9171|9166|9172.7|9167.7|9169.7|9164.7|312
1616139900000|2021-03-19 07:45:00|9170.7|9165.7|9172|9167|9172.2|9167.2|9170.7|9165.7|65
1616140200000|2021-03-19 07:50:00|9171.7|9166.7|9173.2|9168.2|9173.9|9168.9|9170.7|9165.7|47
1616140500000|2021-03-19 07:55:00|9173.5|9168.5|9171.9|9166.9|9173.5|9168.5|9169.2|9164.2|122
1616140800000|2021-03-19 08:00:00|9171.7|9166.7|9171.9|9166.9|9172.2|9167.2|9168.7|9163.7|74
1616141100000|2021-03-19 08:05:00|9171.7|9166.7|9170.7|9165.7|9174.7|9169.7|9170.7|9165.7|83
1616141400000|2021-03-19 08:10:00|9170.9|9165.9|9171.7|9166.7|9173.2|9168.2|9170.7|9165.7|49
1616141700000|2021-03-19 08:15:00|9171.9|9166.9|9169.2|9164.2|9173.7|9168.7|9169.2|9164.2|99
1616142000000|2021-03-19 08:20:00|9169.5|9164.5|9173|9168|9173.7|9168.7|9169.2|9164.2|66
1616142300000|2021-03-19 08:25:00|9173.2|9168.2|9175.2|9170.2|9175.9|9170.9|9171.7|9166.7|109
1616142600000|2021-03-19 08:30:00|9175|9170|9175.5|9170.5|9175.7|9170.7|9173.2|9168.2|120
1616142900000|2021-03-19 08:35:00|9175.7|9170.7|9174.7|9169.7|9176|9171|9173.5|9168.5|73
1616143200000|2021-03-19 08:40:00|9174.9|9169.9|9173.7|9168.7|9175.7|9170.7|9172.7|9167.7|64
1616143500000|2021-03-19 08:45:00|9173.4|9168.4|9174|9169|9174.9|9169.9|9173.2|9168.2|56
1616143800000|2021-03-19 08:50:00|9174.2|9169.2|9175.2|9170.2|9175.2|9170.2|9174|9169|30
1616144100000|2021-03-19 08:55:00|9175.5|9170.5|9175.4|9170.4|9176.7|9171.7|9174.2|9169.2|31
1616144400000|2021-03-19 09:00:00|9175.5|9170.5|9176.7|9171.7|9177.2|9172.2|9175|9170|64
1616144700000|2021-03-19 09:05:00|9177|9172|9177.2|9172.2|9178.2|9173.2|9176.7|9171.7|42
1616145000000|2021-03-19 09:10:00|9177|9172|9177.9|9172.9|9179.2|9174.2|9176.7|9171.7|53
1616145300000|2021-03-19 09:15:00|9178|9173|9180.7|9175.7|9180.7|9175.7|9177.2|9172.2|94
1616145600000|2021-03-19 09:20:00|9180.5|9175.5|9181.2|9176.2|9181.2|9176.2|9178.7|9173.7|47
1616145900000|2021-03-19 09:25:00|9181|9176|9184.2|9179.2|9184.2|9179.2|9180.7|9175.7|82
1616146200000|2021-03-19 09:30:00|9184.5|9179.5|9185.2|9180.2|9187.2|9182.2|9184.2|9179.2|82
1616146500000|2021-03-19 09:35:00|9184.7|9179.7|9188.2|9183.2|9188.7|9183.7|9182.2|9177.2|445
1616146800000|2021-03-19 09:40:00|9188.6|9183.6|9190.6|9185.6|9192.1|9187.1|9188.2|9183.2|772
1616147100000|2021-03-19 09:45:00|9190.9|9185.9|9191.6|9186.6|9192.6|9187.6|9190.1|9185.1|391
1616147400000|2021-03-19 09:50:00|9191.7|9186.7|9194.1|9189.1|9195.1|9190.1|9191.7|9186.7|36
1616147700000|2021-03-19 09:55:00|9194.4|9189.4|9197.7|9192.7|9198.4|9193.4|9193.6|9188.6|74
1616148000000|2021-03-19 10:00:00|9197.6|9192.6|9197.9|9192.9|9200.6|9195.6|9197.4|9192.4|485
1616148300000|2021-03-19 10:05:00|9197.6|9192.6|9196.1|9191.1|9198.1|9193.1|9196.1|9191.1|94
1616148600000|2021-03-19 10:10:00|9196.6|9191.6|9196.6|9191.6|9197.9|9192.9|9196.1|9191.1|60
1616148900000|2021-03-19 10:15:00|9196.9|9191.9|9195.6|9190.6|9197.4|9192.4|9194.1|9189.1|35
1616149200000|2021-03-19 10:20:00|9195.1|9190.1|9194.9|9189.9|9196.1|9191.1|9194.1|9189.1|4
1616149500000|2021-03-19 10:25:00|9194.6|9189.6|9194.6|9189.6|9195.1|9190.1|9194.1|9189.1|63
1616149800000|2021-03-19 10:30:00|9194.9|9189.9|9196.1|9191.1|9196.6|9191.6|9194.1|9189.1|33
1616150100000|2021-03-19 10:35:00|9195.9|9190.9|9195.6|9190.6|9196.6|9191.6|9195.6|9190.6|12
1616150400000|2021-03-19 10:40:00|9195.9|9190.9|9195.1|9190.1|9196.4|9191.4|9194.6|9189.6|45
1616150700000|2021-03-19 10:45:00|9194.9|9189.9|9195.4|9190.4|9195.6|9190.6|9194.6|9189.6|22
1616151000000|2021-03-19 10:50:00|9195.6|9190.6|9195.4|9190.4|9196.4|9191.4|9194.6|9189.6|9
1616151300000|2021-03-19 10:55:00|9195.1|9190.1|9195.4|9190.4|9196.1|9191.1|9194.6|9189.6|48
1616151600000|2021-03-19 11:00:00|9195.6|9190.6|9196.6|9191.6|9197.1|9192.1|9195.4|9190.4|53
1616151900000|2021-03-19 11:05:00|9196.9|9191.9|9196.4|9191.4|9197.1|9192.1|9196.1|9191.1|15
1616152200000|2021-03-19 11:10:00|9196.1|9191.1|9195.9|9190.9|9196.9|9191.9|9195.1|9190.1|34
1616152500000|2021-03-19 11:15:00|9196.1|9191.1|9195.6|9190.6|9197.6|9192.6|9195.1|9190.1|53
1616152800000|2021-03-19 11:20:00|9195.9|9190.9|9198.9|9193.9|9199.1|9194.1|9195.6|9190.6|55
1616153100000|2021-03-19 11:25:00|9198.6|9193.6|9195.4|9190.4|9199.4|9194.4|9195.1|9190.1|81
1616153400000|2021-03-19 11:30:00|9195.2|9190.2|9194.7|9189.7|9195.6|9190.6|9194.7|9189.7|46
1616153700000|2021-03-19 11:35:00|9194.9|9189.9|9192.4|9187.4|9195.6|9190.6|9192.1|9187.1|96
1616154000000|2021-03-19 11:40:00|9192.6|9187.6|9188.2|9183.2|9192.6|9187.6|9188.1|9183.1|98
1616154300000|2021-03-19 11:45:00|9188.1|9183.1|9192.6|9187.6|9192.6|9187.6|9188.1|9183.1|84
1616154600000|2021-03-19 11:50:00|9192.4|9187.4|9193.7|9188.7|9194.1|9189.1|9191.9|9186.9|29
1616154900000|2021-03-19 11:55:00|9193.9|9188.9|9195.7|9190.7|9196.2|9191.2|9193.7|9188.7|59
1616155200000|2021-03-19 12:00:00|9195.9|9190.9|9194.1|9189.1|9196.7|9191.7|9193.2|9188.2|56
1616155500000|2021-03-19 12:05:00|9193.9|9188.9|9193.9|9188.9|9196.7|9191.7|9192.7|9187.7|42
1616155800000|2021-03-19 12:10:00|9193.7|9188.7|9194.4|9189.4|9195.9|9190.9|9193.4|9188.4|24
1616156100000|2021-03-19 12:15:00|9194.7|9189.7|9195.6|9190.6|9195.7|9190.7|9194.2|9189.2|21
1616156400000|2021-03-19 12:20:00|9195.7|9190.7|9198.7|9193.7|9199.2|9194.2|9195.7|9190.7|137
1616156700000|2021-03-19 12:25:00|9198.4|9193.4|9197.2|9192.2|9199.7|9194.7|9197.2|9192.2|52
1616157000000|2021-03-19 12:30:00|9197.4|9192.4|9195.1|9190.1|9197.7|9192.7|9193.4|9188.4|125
1616157300000|2021-03-19 12:35:00|9195.4|9190.4|9195.9|9190.9|9197.9|9192.9|9195.2|9190.2|42
1616157600000|2021-03-19 12:40:00|9196.2|9191.2|9198.1|9193.1|9199.6|9194.6|9196.2|9191.2|51
1616157900000|2021-03-19 12:45:00|9197.9|9192.9|9200.2|9195.2|9203.6|9198.6|9197.9|9192.9|195
1616158200000|2021-03-19 12:50:00|9200.6|9195.6|9200.2|9195.2|9202.9|9197.9|9198.7|9193.7|195
1616158500000|2021-03-19 12:55:00|9199.9|9194.9|9199.4|9194.4|9202.2|9197.2|9198.2|9193.2|134
1616158800000|2021-03-19 13:00:00|9199.2|9194.2|9203.7|9198.7|9211.2|9206.2|9196.2|9191.2|2071
1616159100000|2021-03-19 13:05:00|9203.9|9198.9|9204.1|9199.1|9206.2|9201.2|9197.7|9192.7|317
1616159400000|2021-03-19 13:10:00|9204.2|9199.2|9206.7|9201.7|9208.4|9203.4|9200.2|9195.2|191
1616159700000|2021-03-19 13:15:00|9206.9|9201.9|9205.4|9200.4|9208.4|9203.4|9204.7|9199.7|205
1616160000000|2021-03-19 13:20:00|9205.6|9200.6|9208.7|9203.7|9209.1|9204.1|9204.7|9199.7|80
1616160300000|2021-03-19 13:25:00|9208.9|9203.9|9215.6|9210.6|9215.6|9210.6|9207.2|9202.2|438
1616160600000|2021-03-19 13:30:00|9216.1|9211.1|9214.1|9209.1|9216.1|9211.1|9210.6|9205.6|365
1616160900000|2021-03-19 13:35:00|9214.2|9209.2|9216.4|9211.4|9216.7|9211.7|9213.2|9208.2|126
1616161200000|2021-03-19 13:40:00|9216.2|9211.2|9217.4|9212.4|9220.9|9215.9|9216.2|9211.2|226
1616161500000|2021-03-19 13:45:00|9217.6|9212.6|9218.2|9213.2|9220.1|9215.1|9215.7|9210.7|392
1616161800000|2021-03-19 13:50:00|9217.7|9212.7|9215.9|9210.9|9217.7|9212.7|9213.2|9208.2|126
1616162100000|2021-03-19 13:55:00|9216.2|9211.2|9215.6|9210.6|9216.7|9211.7|9212.7|9207.7|81
1616162400000|2021-03-19 14:00:00|9215.7|9210.7|9217.7|9212.7|9219.2|9214.2|9215.2|9210.2|151
1616162700000|2021-03-19 14:05:00|9217.9|9212.9|9216.7|9211.7|9218.7|9213.7|9216.2|9211.2|77
1616163000000|2021-03-19 14:10:00|9216.9|9211.9|9216.4|9211.4|9219.2|9214.2|9215.7|9210.7|95
1616163300000|2021-03-19 14:15:00|9216.6|9211.6|9215.9|9210.9|9218.2|9213.2|9215.9|9210.9|63
1616163600000|2021-03-19 14:20:00|9216.2|9211.2|9214.9|9209.9|9216.7|9211.7|9213.7|9208.7|103
1616163900000|2021-03-19 14:25:00|9214.7|9209.7|9214.7|9209.7|9215.7|9210.7|9213.2|9208.2|275
1616164200000|2021-03-19 14:30:00|9214.4|9209.4|9215.2|9210.2|9216.2|9211.2|9213.7|9208.7|75
1616164500000|2021-03-19 14:35:00|9215.4|9210.4|9212.7|9207.7|9216.2|9211.2|9212.7|9207.7|97
1616164800000|2021-03-19 14:40:00|9212.4|9207.4|9211.7|9206.7|9212.7|9207.7|9210.2|9205.2|250
1616165100000|2021-03-19 14:45:00|9211.9|9206.9|9213.2|9208.2|9214.1|9209.1|9210.2|9205.2|71
1616165400000|2021-03-19 14:50:00|9213.4|9208.4|9210.9|9205.9|9214.2|9209.2|9210.4|9205.4|63
1616165700000|2021-03-19 14:55:00|9211.2|9206.2|9210.2|9205.2|9212.2|9207.2|9209.7|9204.7|62
1616166000000|2021-03-19 15:00:00|9209.7|9204.7|9209.7|9204.7|9210.7|9205.7|9209.2|9204.2|125
1616166300000|2021-03-19 15:05:00|9209.9|9204.9|9209.7|9204.7|9210.7|9205.7|9208.2|9203.2|142
1616166600000|2021-03-19 15:10:00|9209.4|9204.4|9209.4|9204.4|9211.2|9206.2|9208.9|9203.9|30
1616166900000|2021-03-19 15:15:00|9209.7|9204.7|9209.1|9204.1|9210.2|9205.2|9207.7|9202.7|41
1616167200000|2021-03-19 15:20:00|9209.2|9204.2|9211.7|9206.7|9211.7|9206.7|9208.2|9203.2|30
1616167500000|2021-03-19 15:25:00|9211.4|9206.4|9209.6|9204.6|9213.7|9208.7|9209.2|9204.2|54
1616167800000|2021-03-19 15:30:00|9209.7|9204.7|9208.7|9203.7|9210.7|9205.7|9208.4|9203.4|70
1616168100000|2021-03-19 15:35:00|9208.4|9203.4|9205.4|9200.4|9208.7|9203.7|9204.7|9199.7|523
1616168400000|2021-03-19 15:40:00|9205.7|9200.7|9202.2|9197.2|9205.9|9200.9|9201.7|9196.7|320
1616168700000|2021-03-19 15:45:00|9202.1|9197.1|9198.4|9193.4|9202.7|9197.7|9198.2|9193.2|204
1616169000000|2021-03-19 15:50:00|9198.7|9193.7|9198.9|9193.9|9200.7|9195.7|9196.4|9191.4|260
1616169300000|2021-03-19 15:55:00|9198.7|9193.7|9196.2|9191.2|9199.2|9194.2|9194.2|9189.2|211
1616169600000|2021-03-19 16:00:00|9195.9|9190.9|9196.7|9191.7|9197.4|9192.4|9194.2|9189.2|43
1616169900000|2021-03-19 16:05:00|9196.4|9191.4|9197.2|9192.2|9198.2|9193.2|9195.7|9190.7|57
1616170200000|2021-03-19 16:10:00|9197.4|9192.4|9197.7|9192.7|9199.2|9194.2|9196.7|9191.7|46
1616170500000|2021-03-19 16:15:00|9197.9|9192.9|9198.7|9193.7|9199.7|9194.7|9196.7|9191.7|49
1616170800000|2021-03-19 16:20:00|9198.9|9193.9|9198.4|9193.4|9199.2|9194.2|9196.2|9191.2|77
1616171100000|2021-03-19 16:25:00|9198.2|9193.2|9197.2|9192.2|9199.7|9194.7|9196.9|9191.9|91
1616171400000|2021-03-19 16:30:00|9197.7|9192.7|9197.7|9192.7|9198.2|9193.2|9196.2|9191.2|30
1616171700000|2021-03-19 16:35:00|9197.4|9192.4|9198.7|9193.7|9199.2|9194.2|9197.2|9192.2|41
1616172000000|2021-03-19 16:40:00|9198.4|9193.4|9195.7|9190.7|9199.1|9194.1|9195.2|9190.2|43
1616172300000|2021-03-19 16:45:00|9195.4|9190.4|9194.2|9189.2|9195.4|9190.4|9193.2|9188.2|42
1616172600000|2021-03-19 16:50:00|9194.4|9189.4|9195.7|9190.7|9195.7|9190.7|9194.2|9189.2|43
1616172900000|2021-03-19 16:55:00|9195.9|9190.9|9195.2|9190.2|9196.7|9191.7|9195.2|9190.2|12
1616173200000|2021-03-19 17:00:00|9195.4|9190.4|9195.7|9190.7|9196.2|9191.2|9194.7|9189.7|62
1616173500000|2021-03-19 17:05:00|9195.4|9190.4|9194.7|9189.7|9196.2|9191.2|9194.7|9189.7|23
1616173800000|2021-03-19 17:10:00|9194.4|9189.4|9192.2|9187.2|9194.7|9189.7|9192.2|9187.2|37
1616174100000|2021-03-19 17:15:00|9192.7|9187.7|9193.4|9188.4|9193.7|9188.7|9191.7|9186.7|100
1616174400000|2021-03-19 17:20:00|9193.2|9188.2|9193.2|9188.2|9194.2|9189.2|9192.9|9187.9|30
1616174700000|2021-03-19 17:25:00|9192.9|9187.9|9193.2|9188.2|9193.9|9188.9|9192.7|9187.7|25
1616175000000|2021-03-19 17:30:00|9193.7|9188.7|9195.2|9190.2|9195.2|9190.2|9193.4|9188.4|31
1616175300000|2021-03-19 17:35:00|9195.6|9190.6|9196.2|9191.2|9196.2|9191.2|9195.2|9190.2|20
1616175600000|2021-03-19 17:40:00|9195.9|9190.9|9196.2|9191.2|9196.4|9191.4|9195.4|9190.4|41
1616175900000|2021-03-19 17:45:00|9196.6|9191.6|9195.2|9190.2|9196.9|9191.9|9195.2|9190.2|26
1616176200000|2021-03-19 17:50:00|9195.4|9190.4|9193.7|9188.7|9195.7|9190.7|9193.7|9188.7|16
1616176500000|2021-03-19 17:55:00|9193.9|9188.9|9193.2|9188.2|9194.2|9189.2|9193.2|9188.2|34
1616176800000|2021-03-19 18:00:00|9193.4|9188.4|9192.2|9187.2|9193.7|9188.7|9191.4|9186.4|55
1616177100000|2021-03-19 18:05:00|9192.6|9187.6|9193.9|9188.9|9193.9|9188.9|9192.2|9187.2|31
1616177400000|2021-03-19 18:10:00|9193.7|9188.7|9191.9|9186.9|9194.2|9189.2|9191.7|9186.7|29
1616177700000|2021-03-19 18:15:00|9192.2|9187.2|9194.7|9189.7|9194.7|9189.7|9191.7|9186.7|35
1616178000000|2021-03-19 18:20:00|9194.4|9189.4|9194.7|9189.7|9195.2|9190.2|9194.2|9189.2|63
1616178300000|2021-03-19 18:25:00|9194.6|9189.6|9195.2|9190.2|9195.7|9190.7|9194.6|9189.6|15
1616178600000|2021-03-19 18:30:00|9194.9|9189.9|9195.6|9190.6|9195.7|9190.7|9194.7|9189.7|6
1616178900000|2021-03-19 18:35:00|9195.7|9190.7|9196.4|9191.4|9196.6|9191.6|9195.1|9190.1|3
1616179200000|2021-03-19 18:40:00|9196.1|9191.1|9195.1|9190.1|9196.6|9191.6|9194.9|9189.9|34
1616179500000|2021-03-19 18:45:00|9195.4|9190.4|9194.4|9189.4|9196.1|9191.1|9194.2|9189.2|35
1616179800000|2021-03-19 18:50:00|9194.6|9189.6|9195.1|9190.1|9195.6|9190.6|9194.1|9189.1|13
1616180100000|2021-03-19 18:55:00|9194.7|9189.7|9195.1|9190.1|9196.1|9191.1|9194.1|9189.1|29
1616180400000|2021-03-19 19:00:00|9194.9|9189.9|9195.1|9190.1|9195.6|9190.6|9194.1|9189.1|45
1616180700000|2021-03-19 19:05:00|9194.9|9189.9|9196.6|9191.6|9196.6|9191.6|9194.6|9189.6|16
1616181000000|2021-03-19 19:10:00|9196.4|9191.4|9196.1|9191.1|9196.4|9191.4|9195.1|9190.1|15
1616181300000|2021-03-19 19:15:00|9195.9|9190.9|9197.1|9192.1|9197.1|9192.1|9195.2|9190.2|39
1616181600000|2021-03-19 19:20:00|9197.4|9192.4|9197.6|9192.6|9198.1|9193.1|9196.6|9191.6|18
1616181900000|2021-03-19 19:25:00|9197.4|9192.4|9196.4|9191.4|9198.1|9193.1|9196.4|9191.4|26
1616182200000|2021-03-19 19:30:00|9196.2|9191.2|9195.6|9190.6|9196.6|9191.6|9195.6|9190.6|27
1616182500000|2021-03-19 19:35:00|9195.4|9190.4|9194.9|9189.9|9195.4|9190.4|9194.2|9189.2|79
1616182800000|2021-03-19 19:40:00|9194.7|9189.7|9195.1|9190.1|9195.4|9190.4|9194.2|9189.2|47
1616183100000|2021-03-19 19:45:00|9195.4|9190.4|9196.6|9191.6|9196.6|9191.6|9194.6|9189.6|31
1616183400000|2021-03-19 19:50:00|9196.1|9191.1|9196.1|9191.1|9197.1|9192.1|9195.6|9190.6|54
1616183700000|2021-03-19 19:55:00|9196.2|9191.2|9198.1|9193.1|9198.1|9193.1|9196.1|9191.1|57
1616184000000|2021-03-19 20:00:00|9198.2|9193.2|9198.1|9193.1|9199.6|9194.6|9197.6|9192.6|60
1616184300000|2021-03-19 20:05:00|9198.4|9193.4|9197.4|9192.4|9198.6|9193.6|9197.4|9192.4|38
1616184600000|2021-03-19 20:10:00|9197.6|9192.6|9199.1|9194.1|9199.1|9194.1|9197.6|9192.6|25
1616184900000|2021-03-19 20:15:00|9198.9|9193.9|9198.6|9193.6|9199.1|9194.1|9198.4|9193.4|1
1616185200000|2021-03-19 20:20:00|9198.9|9193.9|9199.6|9194.6|9199.9|9194.9|9198.6|9193.6|4
1616185500000|2021-03-19 20:25:00|9199.4|9194.4|9199.6|9194.6|9199.6|9194.6|9199.1|9194.1|14
1616185800000|2021-03-19 20:30:00|9199.4|9194.4|9200.1|9195.1|9200.1|9195.1|9199.4|9194.4|17
1616186100000|2021-03-19 20:35:00|9200.2|9195.2|9200.2|9195.2|9200.6|9195.6|9200.2|9195.2|13
1616186400000|2021-03-19 20:40:00|9200.1|9195.1|9199.6|9194.6|9200.1|9195.1|9199.6|9194.6|14
1616186700000|2021-03-19 20:45:00|9199.7|9194.7|9199.7|9194.7|9199.7|9194.7|9199.7|9194.7|30
1616187000000|2021-03-19 20:50:00|9199.6|9194.6|9198.9|9193.9|9199.7|9194.7|9198.1|9193.1|10
1616187300000|2021-03-19 20:55:00|9198.7|9193.7|9197.2|9188.2|9199|9193.7|9197.2|9188.2|10
1616371200000|2021-03-22 00:00:00|9212.1|9207.1|9210.1|9205.1|9212.8|9207.8|9209.6|9204.6|33
1616371500000|2021-03-22 00:05:00|9209.9|9204.9|9207.6|9202.6|9210.1|9205.1|9205.9|9200.9|59
1616371800000|2021-03-22 00:10:00|9207.4|9202.4|9209.6|9204.6|9210.1|9205.1|9207.4|9202.4|142
1616372100000|2021-03-22 00:15:00|9210.1|9205.1|9210.1|9205.1|9210.6|9205.6|9208.9|9203.9|32
1616372400000|2021-03-22 00:20:00|9209.9|9204.9|9210.1|9205.1|9211.6|9206.6|9209.6|9204.6|16
1616372700000|2021-03-22 00:25:00|9210.3|9205.3|9210.6|9205.6|9211.4|9206.4|9210.1|9205.1|20
1616373000000|2021-03-22 00:30:00|9210.8|9205.8|9210.6|9205.6|9211.1|9206.1|9209.6|9204.6|21
1616373300000|2021-03-22 00:35:00|9210.4|9205.4|9210.6|9205.6|9211.4|9206.4|9210.1|9205.1|67
1616373600000|2021-03-22 00:40:00|9210.1|9205.1|9211.1|9206.1|9211.1|9206.1|9209.1|9204.1|13
1616373900000|2021-03-22 00:45:00|9210.9|9205.9|9211.1|9206.1|9212.1|9207.1|9210.6|9205.6|26
1616374200000|2021-03-22 00:50:00|9211.6|9206.6|9211.6|9206.6|9212.4|9207.4|9210.4|9205.4|36
1616374500000|2021-03-22 00:55:00|9211.4|9206.4|9213.1|9208.1|9214.1|9209.1|9211.1|9206.1|27
1616374800000|2021-03-22 01:00:00|9213.6|9208.6|9213.6|9208.6|9214.6|9209.6|9212.9|9207.9|70
1616375100000|2021-03-22 01:05:00|9213.8|9208.8|9213.6|9208.6|9213.8|9208.8|9212.1|9207.1|16
1616375400000|2021-03-22 01:10:00|9213.3|9208.3|9217.1|9212.1|9218.1|9213.1|9213.1|9208.1|454
1616375700000|2021-03-22 01:15:00|9217.6|9212.6|9218.6|9213.6|9219.6|9214.6|9216.6|9211.6|142
1616376000000|2021-03-22 01:20:00|9218.3|9213.3|9218.6|9213.6|9218.8|9213.8|9217.1|9212.1|50
1616376300000|2021-03-22 01:25:00|9218.8|9213.8|9218.1|9213.1|9219.8|9214.8|9218.1|9213.1|38
1616376600000|2021-03-22 01:30:00|9217.6|9212.6|9216.1|9211.1|9218.1|9213.1|9215.1|9210.1|32
1616376900000|2021-03-22 01:35:00|9215.8|9210.8|9217.1|9212.1|9217.6|9212.6|9214.6|9209.6|38
1616377200000|2021-03-22 01:40:00|9217.3|9212.3|9215.6|9210.6|9217.6|9212.6|9215.1|9210.1|27
1616377500000|2021-03-22 01:45:00|9215.3|9210.3|9213.6|9208.6|9215.3|9210.3|9213.1|9208.1|28
1616377800000|2021-03-22 01:50:00|9213.8|9208.8|9213.6|9208.6|9215.1|9210.1|9213.6|9208.6|31
1616378100000|2021-03-22 01:55:00|9213.4|9208.4|9212.1|9207.1|9213.6|9208.6|9210.6|9205.6|557
1616378400000|2021-03-22 02:00:00|9211.9|9206.9|9212.1|9207.1|9212.1|9207.1|9211.1|9206.1|22
1616378700000|2021-03-22 02:05:00|9211.9|9206.9|9210.1|9205.1|9212.1|9207.1|9209.6|9204.6|126
1616379000000|2021-03-22 02:10:00|9210.3|9205.3|9208.6|9203.6|9210.6|9205.6|9208.2|9203.2|28
1616379300000|2021-03-22 02:15:00|9208.4|9203.4|9208.1|9203.1|9208.6|9203.6|9207.1|9202.1|123
1616379600000|2021-03-22 02:20:00|9207.9|9202.9|9208.9|9203.9|9209.6|9204.6|9207.1|9202.1|47
1616379900000|2021-03-22 02:25:00|9208.7|9203.7|9209.4|9204.4|9210.1|9205.1|9207.6|9202.6|27
1616380200000|2021-03-22 02:30:00|9209.2|9204.2|9208.6|9203.6|9209.4|9204.4|9207.6|9202.6|47
1616380500000|2021-03-22 02:35:00|9208.2|9203.2|9209.4|9204.4|9209.9|9204.9|9208.1|9203.1|26
1616380800000|2021-03-22 02:40:00|9209.6|9204.6|9210.1|9205.1|9210.1|9205.1|9209.1|9204.1|12
1616381100000|2021-03-22 02:45:00|9209.9|9204.9|9208.6|9203.6|9210.4|9205.4|9208.6|9203.6|26
1616381400000|2021-03-22 02:50:00|9208.8|9203.8|9207.1|9202.1|9208.8|9203.8|9207.1|9202.1|18
1616381700000|2021-03-22 02:55:00|9207.3|9202.3|9205.1|9200.1|9207.6|9202.6|9205.1|9200.1|149
1616382000000|2021-03-22 03:00:00|9205.6|9200.6|9205.1|9200.1|9205.8|9200.8|9204.1|9199.1|97
1616382300000|2021-03-22 03:05:00|9205.3|9200.3|9203.1|9198.1|9205.6|9200.6|9203.1|9198.1|75
1616382600000|2021-03-22 03:10:00|9202.9|9197.9|9202.1|9197.1|9203.1|9198.1|9201.6|9196.6|34
1616382900000|2021-03-22 03:15:00|9201.9|9196.9|9201.6|9196.6|9202.1|9197.1|9201.4|9196.4|6
1616383200000|2021-03-22 03:20:00|9201.4|9196.4|9202.1|9197.1|9202.4|9197.4|9201.4|9196.4|5
1616383500000|2021-03-22 03:25:00|9201.9|9196.9|9201.1|9196.1|9202.1|9197.1|9200.6|9195.6|11
1616383800000|2021-03-22 03:30:00|9200.6|9195.6|9203.1|9198.1|9203.1|9198.1|9200.1|9195.1|22
1616384100000|2021-03-22 03:35:00|9203.4|9198.4|9202.6|9197.6|9203.4|9198.4|9202.6|9197.6|22
1616384400000|2021-03-22 03:40:00|9202.1|9197.1|9201.1|9196.1|9202.6|9197.6|9200.6|9195.6|19
1616384700000|2021-03-22 03:45:00|9200.9|9195.9|9202.6|9197.6|9202.6|9197.6|9200.9|9195.9|6
1616385000000|2021-03-22 03:50:00|9202.8|9197.8|9203.1|9198.1|9203.6|9198.6|9202.6|9197.6|11
1616385300000|2021-03-22 03:55:00|9202.9|9197.9|9203.1|9198.1|9203.6|9198.6|9202.9|9197.9|7
1616385600000|2021-03-22 04:00:00|9202.9|9197.9|9204.1|9199.1|9204.1|9199.1|9202.6|9197.6|7
1616385900000|2021-03-22 04:05:00|9204.4|9199.4|9203.1|9198.1|9204.4|9199.4|9202.6|9197.6|17
1616386200000|2021-03-22 04:10:00|9202.9|9197.9|9202.1|9197.1|9203.4|9198.4|9201.9|9196.9|8
1616386500000|2021-03-22 04:15:00|9201.9|9196.9|9201.1|9196.1|9202.1|9197.1|9200.9|9195.9|17
1616386800000|2021-03-22 04:20:00|9200.9|9195.9|9199.6|9194.6|9200.9|9195.9|9199.1|9194.1|166
1616387100000|2021-03-22 04:25:00|9200.1|9195.1|9200.1|9195.1|9201.1|9196.1|9199.6|9194.6|62
1616387400000|2021-03-22 04:30:00|9200.6|9195.6|9200.9|9195.9|9201.1|9196.1|9200.4|9195.4|36
1616387700000|2021-03-22 04:35:00|9201.1|9196.1|9200.4|9195.4|9201.1|9196.1|9199.9|9194.9|91
1616388000000|2021-03-22 04:40:00|9200.6|9195.6|9200.8|9195.8|9201.1|9196.1|9199.9|9194.9|6
1616388300000|2021-03-22 04:45:00|9200.6|9195.6|9201.6|9196.6|9201.6|9196.6|9200.6|9195.6|13
1616388600000|2021-03-22 04:50:00|9202.1|9197.1|9202.1|9197.1|9202.6|9197.6|9201.6|9196.6|23
1616388900000|2021-03-22 04:55:00|9202.3|9197.3|9203.6|9198.6|9203.6|9198.6|9202.1|9197.1|14
1616389200000|2021-03-22 05:00:00|9204.1|9199.1|9203.8|9198.8|9204.6|9199.6|9203.4|9198.4|44
1616389500000|2021-03-22 05:05:00|9203.6|9198.6|9203.6|9198.6|9204.6|9199.6|9202.9|9197.9|11
1616389800000|2021-03-22 05:10:00|9203.8|9198.8|9203.6|9198.6|9204.6|9199.6|9203.3|9198.3|5
1616390100000|2021-03-22 05:15:00|9203.4|9198.4|9203.6|9198.6|9203.8|9198.8|9203.3|9198.3|15
1616390400000|2021-03-22 05:20:00|9203.8|9198.8|9203.6|9198.6|9204.1|9199.1|9203.6|9198.6|3
1616390700000|2021-03-22 05:25:00|9203.3|9198.3|9202.6|9197.6|9203.3|9198.3|9202.6|9197.6|5
1616391000000|2021-03-22 05:30:00|9202.3|9197.3|9200.8|9195.8|9202.6|9197.6|9200.8|9195.8|8
1616391300000|2021-03-22 05:35:00|9200.6|9195.6|9199.6|9194.6|9200.8|9195.8|9199.6|9194.6|20
1616391600000|2021-03-22 05:40:00|9200.1|9195.1|9200.1|9195.1|9200.6|9195.6|9200.1|9195.1|30
1616391900000|2021-03-22 05:45:00|9199.6|9194.6|9200.1|9195.1|9200.1|9195.1|9199.1|9194.1|12
1616392200000|2021-03-22 05:50:00|9199.9|9194.9|9200.6|9195.6|9201.1|9196.1|9198.8|9193.8|48
1616392500000|2021-03-22 05:55:00|9200.4|9195.4|9203.6|9198.6|9204.1|9199.1|9200.3|9195.3|12
1616392800000|2021-03-22 06:00:00|9203.1|9198.1|9204.6|9199.6|9205.8|9200.8|9202.1|9197.1|39
1616393100000|2021-03-22 06:05:00|9204.4|9199.4|9204.1|9199.1|9204.6|9199.6|9202.6|9197.6|38
1616393400000|2021-03-22 06:10:00|9203.9|9198.9|9206.6|9201.6|9206.6|9201.6|9203.3|9198.3|21
1616393700000|2021-03-22 06:15:00|9206.8|9201.8|9205.6|9200.6|9207.8|9202.8|9205.6|9200.6|39
1616394000000|2021-03-22 06:20:00|9205.8|9200.8|9203.6|9198.6|9206.1|9201.1|9203.6|9198.6|5
1616394300000|2021-03-22 06:25:00|9203.1|9198.1|9205.1|9200.1|9205.1|9200.1|9203.1|9198.1|19
1616394600000|2021-03-22 06:30:00|9204.6|9199.6|9205.6|9200.6|9207.6|9202.6|9204.3|9199.3|38
1616394900000|2021-03-22 06:35:00|9205.8|9200.8|9202.1|9197.1|9205.8|9200.8|9201.9|9196.9|22
1616395200000|2021-03-22 06:40:00|9202.3|9197.3|9206.6|9201.6|9206.8|9201.8|9202.1|9197.1|58
1616395500000|2021-03-22 06:45:00|9206.8|9201.8|9206.6|9201.6|9207.1|9202.1|9204.6|9199.6|18
1616395800000|2021-03-22 06:50:00|9206.4|9201.4|9206.4|9201.4|9207.1|9202.1|9206.1|9201.1|12
1616396100000|2021-03-22 06:55:00|9206.6|9201.6|9208.8|9203.8|9209.1|9204.1|9205.1|9200.1|34
1616396400000|2021-03-22 07:00:00|9208.6|9203.6|9212.8|9207.8|9213.3|9208.3|9207.4|9202.4|102
1616396700000|2021-03-22 07:05:00|9212.6|9207.6|9212.1|9207.1|9214.1|9209.1|9211.6|9206.6|70
1616397000000|2021-03-22 07:10:00|9212.3|9207.3|9211.6|9206.6|9213.6|9208.6|9211.6|9206.6|48
1616397300000|2021-03-22 07:15:00|9211.1|9206.1|9207.6|9202.6|9211.3|9206.3|9205.1|9200.1|214
1616397600000|2021-03-22 07:20:00|9207.4|9202.4|9208.8|9203.8|9210.1|9205.1|9207.1|9202.1|43
1616397900000|2021-03-22 07:25:00|9208.6|9203.6|9206.1|9201.1|9208.6|9203.6|9205.6|9200.6|36
1616398200000|2021-03-22 07:30:00|9205.8|9200.8|9207.1|9202.1|9208.6|9203.6|9204.6|9199.6|42
1616398500000|2021-03-22 07:35:00|9206.8|9201.8|9208.5|9203.5|9209.1|9204.1|9205.6|9200.6|100
1616398800000|2021-03-22 07:40:00|9208.6|9203.6|9210.1|9205.1|9210.3|9205.3|9207.8|9202.8|24
1616399100000|2021-03-22 07:45:00|9210.3|9205.3|9212.1|9207.1|9214.5|9209.5|9208.6|9203.6|57
1616399400000|2021-03-22 07:50:00|9212.3|9207.3|9209.8|9204.8|9213.6|9208.6|9209.8|9204.8|72
1616399700000|2021-03-22 07:55:00|9210.1|9205.1|9208.8|9203.8|9211.1|9206.1|9206.8|9201.8|32
1616400000000|2021-03-22 08:00:00|9208.6|9203.6|9209.6|9204.6|9210.3|9205.3|9207.6|9202.6|67
1616400300000|2021-03-22 08:05:00|9209.8|9204.8|9212.3|9207.3|9215.1|9210.1|9209.8|9204.8|108
1616400600000|2021-03-22 08:10:00|9212.6|9207.6|9208.3|9203.3|9213.1|9208.1|9207.6|9202.6|164
1616400900000|2021-03-22 08:15:00|9208.6|9203.6|9205.1|9200.1|9209.1|9204.1|9204.6|9199.6|100
1616401200000|2021-03-22 08:20:00|9204.9|9199.9|9204.8|9199.8|9205.6|9200.6|9202.8|9197.8|37
1616401500000|2021-03-22 08:25:00|9205.1|9200.1|9203.1|9198.1|9206.6|9201.6|9202.6|9197.6|54
1616401800000|2021-03-22 08:30:00|9202.9|9197.9|9194.8|9189.8|9203.1|9198.1|9194.6|9189.6|318
1616402100000|2021-03-22 08:35:00|9195.1|9190.1|9197.1|9192.1|9197.1|9192.1|9194.1|9189.1|217
1616402400000|2021-03-22 08:40:00|9196.9|9191.9|9196.6|9191.6|9198.6|9193.6|9195.6|9190.6|137
1616402700000|2021-03-22 08:45:00|9196.3|9191.3|9198.2|9193.2|9198.6|9193.6|9195.6|9190.6|77
1616403000000|2021-03-22 08:50:00|9198.1|9193.1|9195.3|9190.3|9198.6|9193.6|9195.1|9190.1|45
1616403300000|2021-03-22 08:55:00|9195.6|9190.6|9195.6|9190.6|9196.6|9191.6|9192.8|9187.8|60
1616403600000|2021-03-22 09:00:00|9195.8|9190.8|9195.6|9190.6|9196.1|9191.1|9193.6|9188.6|32
1616403900000|2021-03-22 09:05:00|9195.4|9190.4|9194.3|9189.3|9195.4|9190.4|9192.4|9187.4|89
1616404200000|2021-03-22 09:10:00|9194.6|9189.6|9195.1|9190.1|9195.6|9190.6|9193.6|9188.6|25
1616404500000|2021-03-22 09:15:00|9194.9|9189.9|9196.1|9191.1|9197.1|9192.1|9194.1|9189.1|14
1616404800000|2021-03-22 09:20:00|9196.3|9191.3|9197.6|9192.6|9197.6|9192.6|9196.1|9191.1|114
1616405100000|2021-03-22 09:25:00|9197.4|9192.4|9199.1|9194.1|9200.1|9195.1|9196.4|9191.4|168
1616405400000|2021-03-22 09:30:00|9198.9|9193.9|9197.6|9192.6|9199.4|9194.4|9197.4|9192.4|51
1616405700000|2021-03-22 09:35:00|9197.8|9192.8|9196.1|9191.1|9198.6|9193.6|9195.9|9190.9|65
1616406000000|2021-03-22 09:40:00|9195.9|9190.9|9198.3|9193.3|9198.6|9193.6|9195.6|9190.6|116
1616406300000|2021-03-22 09:45:00|9198.4|9193.4|9196.6|9191.6|9198.6|9193.6|9195.9|9190.9|14
1616406600000|2021-03-22 09:50:00|9196.4|9191.4|9198.4|9193.4|9200.1|9195.1|9196.4|9191.4|29
1616406900000|2021-03-22 09:55:00|9198.1|9193.1|9196.1|9191.1|9198.6|9193.6|9195.4|9190.4|70
1616407200000|2021-03-22 10:00:00|9195.6|9190.6|9194.6|9189.6|9196.3|9191.3|9194.1|9189.1|29
1616407500000|2021-03-22 10:05:00|9194.1|9189.1|9194.1|9189.1|9194.4|9189.4|9191.6|9186.6|70
1616407800000|2021-03-22 10:10:00|9193.9|9188.9|9192.6|9187.6|9193.9|9188.9|9191.1|9186.1|29
1616408100000|2021-03-22 10:15:00|9192.4|9187.4|9190.1|9185.1|9192.6|9187.6|9189.9|9184.9|71
1616408400000|2021-03-22 10:20:00|9190.3|9185.3|9190.6|9185.6|9191.1|9186.1|9189.2|9184.2|60
1616408700000|2021-03-22 10:25:00|9190.3|9185.3|9191.6|9186.6|9191.6|9186.6|9189.9|9184.9|15
1616409000000|2021-03-22 10:30:00|9191.3|9186.3|9192.6|9187.6|9192.6|9187.6|9191.1|9186.1|18
1616409300000|2021-03-22 10:35:00|9193.1|9188.1|9195.6|9190.6|9195.6|9190.6|9193.1|9188.1|38
1616409600000|2021-03-22 10:40:00|9195.8|9190.8|9196.6|9191.6|9197.1|9192.1|9195.6|9190.6|15
1616409900000|2021-03-22 10:45:00|9196.4|9191.4|9195.6|9190.6|9197.3|9192.3|9195.1|9190.1|10
1616410200000|2021-03-22 10:50:00|9195.4|9190.4|9195.1|9190.1|9196.3|9191.3|9193.6|9188.6|141
1616410500000|2021-03-22 10:55:00|9194.9|9189.9|9192.1|9187.1|9195.1|9190.1|9191.8|9186.8|11
1616410800000|2021-03-22 11:00:00|9191.9|9186.9|9186.8|9181.8|9192.6|9187.6|9186.6|9181.6|57
1616411100000|2021-03-22 11:05:00|9187.1|9182.1|9186.6|9181.6|9188.3|9183.3|9185.9|9180.9|17
1616411400000|2021-03-22 11:10:00|9186.8|9181.8|9185.3|9180.3|9187.1|9182.1|9184.6|9179.6|248
1616411700000|2021-03-22 11:15:00|9185.1|9180.1|9186.6|9181.6|9187.6|9182.6|9185.1|9180.1|42
1616412000000|2021-03-22 11:20:00|9186.3|9181.3|9182.3|9177.3|9186.3|9181.3|9181.6|9176.6|423
1616412300000|2021-03-22 11:25:00|9182.1|9177.1|9182.6|9177.6|9183.6|9178.6|9182.1|9177.1|109
1616412600000|2021-03-22 11:30:00|9182.3|9177.3|9181.6|9176.6|9183|9178|9181.1|9176.1|40
1616412900000|2021-03-22 11:35:00|9181.8|9176.8|9181.6|9176.6|9182.6|9177.6|9180.1|9175.1|33
1616413200000|2021-03-22 11:40:00|9181.1|9176.1|9182.6|9177.6|9183.3|9178.3|9180.6|9175.6|73
1616413500000|2021-03-22 11:45:00|9182.3|9177.3|9182.1|9177.1|9182.6|9177.6|9180.6|9175.6|50
1616413800000|2021-03-22 11:50:00|9182.3|9177.3|9181.6|9176.6|9183.1|9178.1|9181.1|9176.1|67
1616414100000|2021-03-22 11:55:00|9181.3|9176.3|9180.6|9175.6|9181.3|9176.3|9178.1|9173.1|116
1616414400000|2021-03-22 12:00:00|9180.3|9175.3|9182.3|9177.3|9182.5|9177.5|9178.3|9173.3|94
1616414700000|2021-03-22 12:05:00|9182.1|9177.1|9182.6|9177.6|9183.8|9178.8|9181.6|9176.6|43
1616415000000|2021-03-22 12:10:00|9182.4|9177.4|9180.6|9175.6|9183.1|9178.1|9180.6|9175.6|23
1616415300000|2021-03-22 12:15:00|9180.1|9175.1|9184.8|9179.8|9185.1|9180.1|9180.1|9175.1|60
1616415600000|2021-03-22 12:20:00|9185.1|9180.1|9184.1|9179.1|9185.1|9180.1|9182.1|9177.1|44
1616415900000|2021-03-22 12:25:00|9184.3|9179.3|9183.4|9178.4|9184.6|9179.6|9182.1|9177.1|121
1616416200000|2021-03-22 12:30:00|9183.1|9178.1|9182.6|9177.6|9184.4|9179.4|9181.1|9176.1|38
1616416500000|2021-03-22 12:35:00|9182.3|9177.3|9185.8|9180.8|9186.1|9181.1|9181.6|9176.6|263
1616416800000|2021-03-22 12:40:00|9186.1|9181.1|9186.8|9181.8|9187.6|9182.6|9183.8|9178.8|50
1616417100000|2021-03-22 12:45:00|9186.6|9181.6|9188.1|9183.1|9188.5|9183.5|9185.3|9180.3|39
1616417400000|2021-03-22 12:50:00|9187.8|9182.8|9190.6|9185.6|9190.6|9185.6|9187.3|9182.3|53
1616417700000|2021-03-22 12:55:00|9190.4|9185.4|9188.1|9183.1|9190.6|9185.6|9188.1|9183.1|87
1616418000000|2021-03-22 13:00:00|9188.3|9183.3|9191.1|9186.1|9193.1|9188.1|9188.1|9183.1|398
1616418300000|2021-03-22 13:05:00|9190.8|9185.8|9190.1|9185.1|9191.6|9186.6|9187.6|9182.6|406
1616418600000|2021-03-22 13:10:00|9190|9185|9187.6|9182.6|9190|9185|9186.3|9181.3|76
1616418900000|2021-03-22 13:15:00|9187.3|9182.3|9186.1|9181.1|9187.8|9182.8|9185.8|9180.8|42
1616419200000|2021-03-22 13:20:00|9186.3|9181.3|9188.6|9183.6|9189.3|9184.3|9186.3|9181.3|40
1616419500000|2021-03-22 13:25:00|9189|9184|9189.6|9184.6|9189.6|9184.6|9187.3|9182.3|59
1616419800000|2021-03-22 13:30:00|9189.4|9184.4|9188.9|9183.9|9190.6|9185.6|9187.9|9182.9|44
1616420100000|2021-03-22 13:35:00|9188.8|9183.8|9191.3|9186.3|9191.6|9186.6|9188.3|9183.3|200
1616420400000|2021-03-22 13:40:00|9191.1|9186.1|9196.3|9191.3|9197.1|9192.1|9191.1|9186.1|170
1616420700000|2021-03-22 13:45:00|9196.1|9191.1|9192.9|9187.9|9196.3|9191.3|9192.8|9187.8|147
1616421000000|2021-03-22 13:50:00|9192.8|9187.8|9189.6|9184.6|9193.3|9188.3|9187.6|9182.6|56
1616421300000|2021-03-22 13:55:00|9189.3|9184.3|9193.3|9188.3|9194.1|9189.1|9189.1|9184.1|36
1616421600000|2021-03-22 14:00:00|9193.1|9188.1|9190.3|9185.3|9193.6|9188.6|9189.3|9184.3|60
1616421900000|2021-03-22 14:05:00|9190.1|9185.1|9191.8|9186.8|9193.1|9188.1|9188.8|9183.8|46
1616422200000|2021-03-22 14:10:00|9191.6|9186.6|9193.8|9188.8|9194.3|9189.3|9189.3|9184.3|144
1616422500000|2021-03-22 14:15:00|9193.6|9188.6|9193.6|9188.6|9195.8|9190.8|9192.6|9187.6|48
1616422800000|2021-03-22 14:20:00|9193.4|9188.4|9191.3|9186.3|9195.4|9190.4|9190.8|9185.8|57
1616423100000|2021-03-22 14:25:00|9191.1|9186.1|9193.9|9188.9|9194.3|9189.3|9191.1|9186.1|59
1616423400000|2021-03-22 14:30:00|9193.8|9188.8|9194.1|9189.1|9195.1|9190.1|9193.1|9188.1|77
1616423700000|2021-03-22 14:35:00|9193.9|9188.9|9194.1|9189.1|9195.1|9190.1|9193.3|9188.3|21
1616424000000|2021-03-22 14:40:00|9193.6|9188.6|9194.1|9189.1|9197.1|9192.1|9193.1|9188.1|438
1616424300000|2021-03-22 14:45:00|9193.6|9188.6|9187.1|9182.1|9194.1|9189.1|9186.8|9181.8|302
1616424600000|2021-03-22 14:50:00|9186.9|9181.9|9189.6|9184.6|9189.8|9184.8|9186.1|9181.1|35
1616424900000|2021-03-22 14:55:00|9189.8|9184.8|9190.1|9185.1|9192.3|9187.3|9188.9|9183.9|19
1616425200000|2021-03-22 15:00:00|9190.3|9185.3|9190.1|9185.1|9191.6|9186.6|9189.6|9184.6|31
1616425500000|2021-03-22 15:05:00|9190.3|9185.3|9188.1|9183.1|9190.6|9185.6|9187.6|9182.6|33
1616425800000|2021-03-22 15:10:00|9187.9|9182.9|9189.8|9184.8|9190.1|9185.1|9187.6|9182.6|75
1616426100000|2021-03-22 15:15:00|9189.6|9184.6|9188.1|9183.1|9190.6|9185.6|9187.6|9182.6|78
1616426400000|2021-03-22 15:20:00|9187.9|9182.9|9188.1|9183.1|9188.6|9183.6|9186.1|9181.1|51
1616426700000|2021-03-22 15:25:00|9188.3|9183.3|9186.1|9181.1|9188.8|9183.8|9185.1|9180.1|44
1616427000000|2021-03-22 15:30:00|9186.3|9181.3|9180.1|9175.1|9186.6|9181.6|9179.1|9174.1|158
1616427300000|2021-03-22 15:35:00|9180.3|9175.3|9182.1|9177.1|9182.6|9177.6|9178.6|9173.6|108
1616427600000|2021-03-22 15:40:00|9181.9|9176.9|9181.1|9176.1|9182.6|9177.6|9180.1|9175.1|41
1616427900000|2021-03-22 15:45:00|9181.3|9176.3|9182.1|9177.1|9183.1|9178.1|9180.4|9175.4|63
1616428200000|2021-03-22 15:50:00|9181.9|9176.9|9181.3|9176.3|9182.6|9177.6|9180.1|9175.1|39
1616428500000|2021-03-22 15:55:00|9181.1|9176.1|9182.1|9177.1|9184.1|9179.1|9180.6|9175.6|58
1616428800000|2021-03-22 16:00:00|9181.6|9176.6|9184.1|9179.1|9184.1|9179.1|9181.6|9176.6|51
1616429100000|2021-03-22 16:05:00|9183.9|9178.9|9181.6|9176.6|9183.9|9178.9|9181.6|9176.6|7
1616429400000|2021-03-22 16:10:00|9182.1|9177.1|9182.6|9177.6|9182.6|9177.6|9180.6|9175.6|20
1616429700000|2021-03-22 16:15:00|9182.4|9177.4|9182.1|9177.1|9183.1|9178.1|9181.6|9176.6|29
1616430000000|2021-03-22 16:20:00|9181.8|9176.8|9182.1|9177.1|9182.6|9177.6|9180.6|9175.6|19
1616430300000|2021-03-22 16:25:00|9182.5|9177.5|9180.1|9175.1|9183.1|9178.1|9179.6|9174.6|63
1616430600000|2021-03-22 16:30:00|9180.3|9175.3|9180.1|9175.1|9181.6|9176.6|9180.1|9175.1|33
1616430900000|2021-03-22 16:35:00|9180.3|9175.3|9182.1|9177.1|9182.1|9177.1|9179.6|9174.6|26
1616431200000|2021-03-22 16:40:00|9181.9|9176.9|9178.8|9173.8|9182.9|9177.9|9178.6|9173.6|44
1616431500000|2021-03-22 16:45:00|9178.6|9173.6|9179.3|9174.3|9179.9|9174.9|9178.6|9173.6|35
1616431800000|2021-03-22 16:50:00|9179.1|9174.1|9179.3|9174.3|9179.6|9174.6|9178.6|9173.6|33
1616432100000|2021-03-22 16:55:00|9179.1|9174.1|9178.6|9173.6|9179.6|9174.6|9178.1|9173.1|28
1616432400000|2021-03-22 17:00:00|9178.4|9173.4|9180.1|9175.1|9180.6|9175.6|9178.1|9173.1|47
1616432700000|2021-03-22 17:05:00|9180.3|9175.3|9179.6|9174.6|9180.3|9175.3|9179.1|9174.1|52
1616433000000|2021-03-22 17:10:00|9179.4|9174.4|9179.1|9174.1|9180.6|9175.6|9178.6|9173.6|27
1616433300000|2021-03-22 17:15:00|9178.6|9173.6|9174.9|9169.9|9178.6|9173.6|9174.6|9169.6|341
1616433600000|2021-03-22 17:20:00|9174.6|9169.6|9175.1|9170.1|9175.1|9170.1|9174.1|9169.1|35
1616433900000|2021-03-22 17:25:00|9175.3|9170.3|9175.8|9170.8|9176.1|9171.1|9174.6|9169.6|22
1616434200000|2021-03-22 17:30:00|9175.9|9170.9|9174.1|9169.1|9176.6|9171.6|9173.6|9168.6|60
1616434500000|2021-03-22 17:35:00|9173.9|9168.9|9174.1|9169.1|9174.1|9169.1|9172.4|9167.4|87
1616434800000|2021-03-22 17:40:00|9173.9|9168.9|9173.6|9168.6|9175.1|9170.1|9173.1|9168.1|19
1616435100000|2021-03-22 17:45:00|9173.4|9168.4|9173.4|9168.4|9173.6|9168.6|9172.6|9167.6|34
1616435400000|2021-03-22 17:50:00|9173.1|9168.1|9174.6|9169.6|9174.6|9169.6|9173.1|9168.1|32
1616435700000|2021-03-22 17:55:00|9174.4|9169.4|9175.6|9170.6|9176.6|9171.6|9174.1|9169.1|103
1616436000000|2021-03-22 18:00:00|9175.4|9170.4|9174.6|9169.6|9176.6|9171.6|9174.4|9169.4|57
1616436300000|2021-03-22 18:05:00|9174.8|9169.8|9174.3|9169.3|9175.1|9170.1|9174.1|9169.1|12
1616436600000|2021-03-22 18:10:00|9174.4|9169.4|9175.1|9170.1|9175.6|9170.6|9174.1|9169.1|34
1616436900000|2021-03-22 18:15:00|9174.9|9169.9|9174.9|9169.9|9175.1|9170.1|9174.6|9169.6|18
1616437200000|2021-03-22 18:20:00|9175.1|9170.1|9176.4|9171.4|9176.6|9171.6|9174.9|9169.9|17
1616437500000|2021-03-22 18:25:00|9176.6|9171.6|9175.9|9170.9|9176.6|9171.6|9175.6|9170.6|14
1616437800000|2021-03-22 18:30:00|9175.6|9170.6|9175.1|9170.1|9175.6|9170.6|9174.6|9169.6|42
1616438100000|2021-03-22 18:35:00|9174.9|9169.9|9175.6|9170.6|9176.1|9171.1|9174.9|9169.9|22
1616438400000|2021-03-22 18:40:00|9175.8|9170.8|9176.1|9171.1|9176.6|9171.6|9175.6|9170.6|44
1616438700000|2021-03-22 18:45:00|9175.9|9170.9|9175.6|9170.6|9176.1|9171.1|9175.1|9170.1|17
1616439000000|2021-03-22 18:50:00|9175.9|9170.9|9175.6|9170.6|9176.1|9171.1|9175.6|9170.6|46
1616439300000|2021-03-22 18:55:00|9176.1|9171.1|9176.1|9171.1|9176.8|9171.8|9175.6|9170.6|168
1616439600000|2021-03-22 19:00:00|9176.5|9171.5|9176.6|9171.6|9177.1|9172.1|9175.9|9170.9|53
1616439900000|2021-03-22 19:05:00|9176.1|9171.1|9178.5|9173.5|9179.1|9174.1|9176.1|9171.1|147
1616440200000|2021-03-22 19:10:00|9178.6|9173.6|9178.6|9173.6|9178.6|9173.6|9178.1|9173.1|124
1616440500000|2021-03-22 19:15:00|9178.8|9173.8|9179.3|9174.3|9179.6|9174.6|9178.6|9173.6|244
1616440800000|2021-03-22 19:20:00|9179.1|9174.1|9179.1|9174.1|9179.6|9174.6|9179.1|9174.1|26
1616441100000|2021-03-22 19:25:00|9178.9|9173.9|9179.6|9174.6|9179.6|9174.6|9178.9|9173.9|12
1616441400000|2021-03-22 19:30:00|9179.4|9174.4|9179.1|9174.1|9179.6|9174.6|9178.6|9173.6|14
1616441700000|2021-03-22 19:35:00|9179.3|9174.3|9179.6|9174.6|9179.6|9174.6|9178.6|9173.6|11
1616442000000|2021-03-22 19:40:00|9179.8|9174.8|9180.1|9175.1|9180.6|9175.6|9179.3|9174.3|75
1616442300000|2021-03-22 19:45:00|9180|9175|9180.6|9175.6|9180.6|9175.6|9179.6|9174.6|11
1616442600000|2021-03-22 19:50:00|9180.3|9175.3|9181.3|9176.3|9182.1|9177.1|9180.1|9175.1|279
1616442900000|2021-03-22 19:55:00|9181.1|9176.1|9181.6|9176.6|9181.8|9176.8|9181.1|9176.1|25
1616443200000|2021-03-22 20:00:00|9181.3|9176.3|9183.1|9178.1|9183.6|9178.6|9181.1|9176.1|174
1616443500000|2021-03-22 20:05:00|9183.3|9178.3|9182.1|9177.1|9183.6|9178.6|9182.1|9177.1|20
1616443800000|2021-03-22 20:10:00|9182.3|9177.3|9182.3|9177.3|9183.1|9178.1|9182.1|9177.1|23
1616444100000|2021-03-22 20:15:00|9182.1|9177.1|9181.6|9176.6|9182.6|9177.6|9181.6|9176.6|47
1616444400000|2021-03-22 20:20:00|9181.3|9176.3|9180.8|9175.8|9181.3|9176.3|9180.6|9175.6|7
1616444700000|2021-03-22 20:25:00|9180.6|9175.6|9180.6|9175.6|9180.8|9175.8|9180.6|9175.6|0
1616445000000|2021-03-22 20:30:00|9180.8|9175.8|9181.1|9176.1|9181.5|9176.5|9180.8|9175.8|1
1616445300000|2021-03-22 20:35:00|9181.3|9176.3|9181.1|9176.1|9181.6|9176.6|9181.1|9176.1|9
1616445600000|2021-03-22 20:40:00|9181.3|9176.3|9182.3|9177.3|9182.5|9177.5|9181.3|9176.3|7
1616445900000|2021-03-22 20:45:00|9182.1|9177.1|9182.1|9177.1|9182.6|9177.6|9181.3|9176.3|40
1616446200000|2021-03-22 20:50:00|9181.6|9176.6|9182.1|9177.1|9183|9178|9181.6|9176.6|12
1616446500000|2021-03-22 20:55:00|9182.5|9177.5|9182.9|9177.9|9184.4|9179.4|9182.5|9177.5|17
1616457600000|2021-03-23 00:00:00|9182.1|9177.1|9180.1|9175.1|9182.8|9177.8|9180.1|9175.1|173
1616457900000|2021-03-23 00:05:00|9180.3|9175.3|9180.1|9175.1|9180.6|9175.6|9179.6|9174.6|18
1616458200000|2021-03-23 00:10:00|9180.5|9175.5|9179.6|9174.6|9181.1|9176.1|9179.3|9174.3|35
1616458500000|2021-03-23 00:15:00|9179.8|9174.8|9180.6|9175.6|9181.3|9176.3|9178.8|9173.8|27
1616458800000|2021-03-23 00:20:00|9180.8|9175.8|9183.6|9178.6|9184.1|9179.1|9180.8|9175.8|43
1616459100000|2021-03-23 00:25:00|9184|9179|9186.1|9181.1|9187.3|9182.3|9183.8|9178.8|30
1616459400000|2021-03-23 00:30:00|9186.3|9181.3|9184.6|9179.6|9186.5|9181.5|9184.1|9179.1|14
1616459700000|2021-03-23 00:35:00|9184.3|9179.3|9185.3|9180.3|9185.5|9180.5|9183.6|9178.6|3
1616460000000|2021-03-23 00:40:00|9185.1|9180.1|9185.6|9180.6|9185.8|9180.8|9184.6|9179.6|20
1616460300000|2021-03-23 00:45:00|9185.8|9180.8|9186.1|9181.1|9186.1|9181.1|9184.6|9179.6|22
1616460600000|2021-03-23 00:50:00|9185.8|9180.8|9186|9181|9187.3|9182.3|9184.8|9179.8|67
1616460900000|2021-03-23 00:55:00|9186.1|9181.1|9184.6|9179.6|9186.6|9181.6|9184.6|9179.6|42
1616461200000|2021-03-23 01:00:00|9184.8|9179.8|9184.1|9179.1|9185.8|9180.8|9183.8|9178.8|39
1616461500000|2021-03-23 01:05:00|9184|9179|9182.6|9177.6|9184.1|9179.1|9182.6|9177.6|17
1616461800000|2021-03-23 01:10:00|9182.8|9177.8|9185.6|9180.6|9185.8|9180.8|9182.8|9177.8|40
1616462100000|2021-03-23 01:15:00|9185.3|9180.3|9185.6|9180.6|9186.3|9181.3|9184.8|9179.8|37
1616462400000|2021-03-23 01:20:00|9185.4|9180.4|9186.3|9181.3|9187.1|9182.1|9184.6|9179.6|25
1616462700000|2021-03-23 01:25:00|9186.1|9181.1|9185.1|9180.1|9186.6|9181.6|9184.6|9179.6|58
1616463000000|2021-03-23 01:30:00|9184.8|9179.8|9186.3|9181.3|9186.5|9181.5|9184.1|9179.1|35
1616463300000|2021-03-23 01:35:00|9186.1|9181.1|9184.1|9179.1|9186.3|9181.3|9183.6|9178.6|14
1616463600000|2021-03-23 01:40:00|9183.6|9178.6|9184.6|9179.6|9185.6|9180.6|9183.6|9178.6|24
1616463900000|2021-03-23 01:45:00|9184.8|9179.8|9187.1|9182.1|9187.1|9182.1|9184.8|9179.8|99
1616464200000|2021-03-23 01:50:00|9187.3|9182.3|9187.6|9182.6|9189.5|9184.5|9187.1|9182.1|143
1616464500000|2021-03-23 01:55:00|9187.3|9182.3|9187|9182|9187.3|9182.3|9185.6|9180.6|56
1616464800000|2021-03-23 02:00:00|9187.1|9182.1|9185.6|9180.6|9187.6|9182.6|9185.6|9180.6|32
1616465100000|2021-03-23 02:05:00|9186.1|9181.1|9185.1|9180.1|9186.1|9181.1|9183.6|9178.6|266
1616465400000|2021-03-23 02:10:00|9185.6|9180.6|9185.6|9180.6|9186.1|9181.1|9184.6|9179.6|34
1616465700000|2021-03-23 02:15:00|9185.3|9180.3|9188.8|9183.8|9189.1|9184.1|9184.6|9179.6|19
1616466000000|2021-03-23 02:20:00|9189.1|9184.1|9188.6|9183.6|9189.1|9184.1|9187.1|9182.1|27
1616466300000|2021-03-23 02:25:00|9188.8|9183.8|9189.6|9184.6|9190.6|9185.6|9188.1|9183.1|173
1616466600000|2021-03-23 02:30:00|9190|9185|9190.3|9185.3|9191.1|9186.1|9190|9185|28
1616466900000|2021-03-23 02:35:00|9190.5|9185.5|9189.6|9184.6|9191.3|9186.3|9189.6|9184.6|19
1616467200000|2021-03-23 02:40:00|9189.3|9184.3|9189.6|9184.6|9189.6|9184.6|9188.6|9183.6|25
1616467500000|2021-03-23 02:45:00|9190.1|9185.1|9190.3|9185.3|9192.1|9187.1|9190.1|9185.1|34
1616467800000|2021-03-23 02:50:00|9190.5|9185.5|9190.6|9185.6|9191.1|9186.1|9190.1|9185.1|21
1616468100000|2021-03-23 02:55:00|9190.3|9185.3|9189.6|9184.6|9190.6|9185.6|9189.6|9184.6|6
1616468400000|2021-03-23 03:00:00|9190|9185|9189.1|9184.1|9190.1|9185.1|9189.1|9184.1|35
1616468700000|2021-03-23 03:05:00|9188.8|9183.8|9189.6|9184.6|9190.1|9185.1|9188.8|9183.8|4
1616469000000|2021-03-23 03:10:00|9189.8|9184.8|9190.5|9185.5|9190.5|9185.5|9188.8|9183.8|16
1616469300000|2021-03-23 03:15:00|9190.6|9185.6|9189.6|9184.6|9190.6|9185.6|9189.1|9184.1|9
1616469600000|2021-03-23 03:20:00|9189.8|9184.8|9189.6|9184.6|9190.3|9185.3|9189.6|9184.6|5
1616469900000|2021-03-23 03:25:00|9190.1|9185.1|9187.1|9182.1|9190.1|9185.1|9187.1|9182.1|62
1616470200000|2021-03-23 03:30:00|9187.3|9182.3|9188.6|9183.6|9188.6|9183.6|9187.1|9182.1|10
1616470500000|2021-03-23 03:35:00|9188.3|9183.3|9187.6|9182.6|9188.6|9183.6|9187.1|9182.1|7
1616470800000|2021-03-23 03:40:00|9187.8|9182.8|9187.6|9182.6|9188.3|9183.3|9187.6|9182.6|2
1616471100000|2021-03-23 03:45:00|9187.8|9182.8|9188.1|9183.1|9188.1|9183.1|9187.1|9182.1|10
1616471400000|2021-03-23 03:50:00|9187.8|9182.8|9186.8|9181.8|9188.1|9183.1|9186.3|9181.3|5
1616471700000|2021-03-23 03:55:00|9186.6|9181.6|9185.3|9180.3|9187.1|9182.1|9185.1|9180.1|11
1616472000000|2021-03-23 04:00:00|9185.6|9180.6|9185.1|9180.1|9186.1|9181.1|9185.1|9180.1|35
1616472300000|2021-03-23 04:05:00|9184.8|9179.8|9184.6|9179.6|9185.1|9180.1|9184.3|9179.3|7
1616472600000|2021-03-23 04:10:00|9184.8|9179.8|9185.6|9180.6|9185.8|9180.8|9184.8|9179.8|21
1616472900000|2021-03-23 04:15:00|9185.3|9180.3|9185.1|9180.1|9185.8|9180.8|9184.6|9179.6|3
1616473200000|2021-03-23 04:20:00|9185.3|9180.3|9186.1|9181.1|9186.1|9181.1|9184.6|9179.6|34
1616473500000|2021-03-23 04:25:00|9186.3|9181.3|9188.6|9183.6|9188.6|9183.6|9186.1|9181.1|18
1616473800000|2021-03-23 04:30:00|9188.8|9183.8|9190.1|9185.1|9190.3|9185.3|9188.8|9183.8|24
1616474100000|2021-03-23 04:35:00|9190.3|9185.3|9189.3|9184.3|9190.6|9185.6|9189.1|9184.1|7
1616474400000|2021-03-23 04:40:00|9189.6|9184.6|9190.1|9185.1|9190.6|9185.6|9189.6|9184.6|11
1616474700000|2021-03-23 04:45:00|9190.3|9185.3|9191.3|9186.3|9192|9187|9190.3|9185.3|46
1616475000000|2021-03-23 04:50:00|9191.6|9186.6|9191.1|9186.1|9192.1|9187.1|9191.1|9186.1|18
1616475300000|2021-03-23 04:55:00|9190.8|9185.8|9192.1|9187.1|9192.3|9187.3|9190.6|9185.6|7
1616475600000|2021-03-23 05:00:00|9192.3|9187.3|9192.3|9187.3|9193.1|9188.1|9192.1|9187.1|22
1616475900000|2021-03-23 05:05:00|9192.5|9187.5|9191.3|9186.3|9192.6|9187.6|9191.1|9186.1|1
1616476200000|2021-03-23 05:10:00|9191.5|9186.5|9192.6|9187.6|9192.8|9187.8|9191.1|9186.1|11
1616476500000|2021-03-23 05:15:00|9192.8|9187.8|9192.6|9187.6|9193.1|9188.1|9192.1|9187.1|19
1616476800000|2021-03-23 05:20:00|9192.1|9187.1|9192.3|9187.3|9193.1|9188.1|9192.1|9187.1|4
1616477100000|2021-03-23 05:25:00|9192.1|9187.1|9193.6|9188.6|9195.1|9190.1|9192.1|9187.1|19
1616477400000|2021-03-23 05:30:00|9194|9189|9194.1|9189.1|9194.6|9189.6|9193.6|9188.6|18
1616477700000|2021-03-23 05:35:00|9194.5|9189.5|9194.6|9189.6|9195.6|9190.6|9194.1|9189.1|7
1616478000000|2021-03-23 05:40:00|9194.3|9189.3|9193.6|9188.6|9194.6|9189.6|9193.1|9188.1|18
1616478300000|2021-03-23 05:45:00|9194|9189|9193.1|9188.1|9194.3|9189.3|9193.1|9188.1|11
1616478600000|2021-03-23 05:50:00|9192.8|9187.8|9193.1|9188.1|9193.6|9188.6|9192.8|9187.8|4
1616478900000|2021-03-23 05:55:00|9193.3|9188.3|9192.3|9187.3|9193.3|9188.3|9191.8|9186.8|35
1616479200000|2021-03-23 06:00:00|9192.1|9187.1|9192.6|9187.6|9193.1|9188.1|9190.8|9185.8|27
1616479500000|2021-03-23 06:05:00|9192.8|9187.8|9191.1|9186.1|9194.3|9189.3|9190.6|9185.6|22
1616479800000|2021-03-23 06:10:00|9191.3|9186.3|9194.1|9189.1|9194.3|9189.3|9191.1|9186.1|9
1616480100000|2021-03-23 06:15:00|9194.3|9189.3|9194.3|9189.3|9194.6|9189.6|9193.6|9188.6|29
1616480400000|2021-03-23 06:20:00|9194.5|9189.5|9192.1|9187.1|9195|9190|9192.1|9187.1|11
1616480700000|2021-03-23 06:25:00|9191.8|9186.8|9190.6|9185.6|9192.1|9187.1|9189.6|9184.6|58
1616481000000|2021-03-23 06:30:00|9190.8|9185.8|9190.3|9185.3|9191.8|9186.8|9190.1|9185.1|24
1616481300000|2021-03-23 06:35:00|9190.1|9185.1|9190.6|9185.6|9191.3|9186.3|9190.1|9185.1|20
1616481600000|2021-03-23 06:40:00|9190.1|9185.1|9192.6|9187.6|9192.6|9187.6|9189.6|9184.6|16
1616481900000|2021-03-23 06:45:00|9193.1|9188.1|9191.1|9186.1|9193.1|9188.1|9190.6|9185.6|18
1616482200000|2021-03-23 06:50:00|9190.8|9185.8|9189.1|9184.1|9191.1|9186.1|9188.6|9183.6|10
1616482500000|2021-03-23 06:55:00|9189.3|9184.3|9189.1|9184.1|9190.1|9185.1|9188.1|9183.1|12
1616482800000|2021-03-23 07:00:00|9189.3|9184.3|9189|9184|9190.3|9185.3|9187.6|9182.6|69
1616483100000|2021-03-23 07:05:00|9189.1|9184.1|9191.3|9186.3|9191.5|9186.5|9188.1|9183.1|34
1616483400000|2021-03-23 07:10:00|9191.5|9186.5|9187.6|9182.6|9191.6|9186.6|9187.1|9182.1|38
1616483700000|2021-03-23 07:15:00|9187.3|9182.3|9188.1|9183.1|9188.1|9183.1|9186.6|9181.6|19
1616484000000|2021-03-23 07:20:00|9187.8|9182.8|9185.1|9180.1|9188.3|9183.3|9185.1|9180.1|38
1616484300000|2021-03-23 07:25:00|9185.3|9180.3|9186.6|9181.6|9187.3|9182.3|9185.1|9180.1|15
1616484600000|2021-03-23 07:30:00|9186.8|9181.8|9187.6|9182.6|9188.1|9183.1|9185.6|9180.6|27
1616484900000|2021-03-23 07:35:00|9187.8|9182.8|9195.6|9190.6|9195.6|9190.6|9187.6|9182.6|209
1616485200000|2021-03-23 07:40:00|9195.3|9190.3|9194.6|9189.6|9197.1|9192.1|9194.1|9189.1|82
1616485500000|2021-03-23 07:45:00|9194.8|9189.8|9197.1|9192.1|9197.1|9192.1|9194.3|9189.3|69
1616485800000|2021-03-23 07:50:00|9197.3|9192.3|9200.6|9195.6|9202.1|9197.1|9197.1|9192.1|187
1616486100000|2021-03-23 07:55:00|9200.8|9195.8|9200.6|9195.6|9202.6|9197.6|9199.1|9194.1|71
1616486400000|2021-03-23 08:00:00|9200.8|9195.8|9202|9197|9203.6|9198.6|9200.6|9195.6|110
1616486700000|2021-03-23 08:05:00|9202.1|9197.1|9206.1|9201.1|9206.5|9201.5|9202.1|9197.1|182
1616487000000|2021-03-23 08:10:00|9206.6|9201.6|9205.1|9200.1|9206.8|9201.8|9203.3|9198.3|89
1616487300000|2021-03-23 08:15:00|9205.5|9200.5|9202.8|9197.8|9206.1|9201.1|9202.6|9197.6|59
1616487600000|2021-03-23 08:20:00|9203|9198|9202|9197|9203.1|9198.1|9199.8|9194.8|56
1616487900000|2021-03-23 08:25:00|9202.1|9197.1|9209.8|9204.8|9210.6|9205.6|9202.1|9197.1|209
1616488200000|2021-03-23 08:30:00|9210.1|9205.1|9213.6|9208.6|9213.6|9208.6|9209.8|9204.8|257
1616488500000|2021-03-23 08:35:00|9213.4|9208.4|9211.1|9206.1|9214|9209|9211.1|9206.1|62
1616488800000|2021-03-23 08:40:00|9211.3|9206.3|9210.6|9205.6|9213.5|9208.5|9210.1|9205.1|116
1616489100000|2021-03-23 08:45:00|9210.1|9205.1|9210.1|9205.1|9211.1|9206.1|9209.6|9204.6|297
1616489400000|2021-03-23 08:50:00|9209.9|9204.9|9208.1|9203.1|9210.1|9205.1|9207.4|9202.4|49
1616489700000|2021-03-23 08:55:00|9207.8|9202.8|9206.3|9201.3|9208.6|9203.6|9206.1|9201.1|197
1616490000000|2021-03-23 09:00:00|9206.5|9201.5|9206.1|9201.1|9208.1|9203.1|9205.4|9200.4|134
1616490300000|2021-03-23 09:05:00|9206.3|9201.3|9206.8|9201.8|9207.6|9202.6|9206.1|9201.1|18
1616490600000|2021-03-23 09:10:00|9206.6|9201.6|9209.1|9204.1|9209.6|9204.6|9206.1|9201.1|134
1616490900000|2021-03-23 09:15:00|9209.3|9204.3|9211.6|9206.6|9212.6|9207.6|9209.3|9204.3|140
1616491200000|2021-03-23 09:20:00|9211.1|9206.1|9212.3|9207.3|9213.3|9208.3|9210.8|9205.8|37
1616491500000|2021-03-23 09:25:00|9212.5|9207.5|9210.8|9205.8|9212.6|9207.6|9209.9|9204.9|150
1616491800000|2021-03-23 09:30:00|9210.6|9205.6|9210.5|9205.5|9211.3|9206.3|9209.6|9204.6|58
1616492100000|2021-03-23 09:35:00|9210.6|9205.6|9214.3|9209.3|9214.6|9209.6|9210.3|9205.3|45
1616492400000|2021-03-23 09:40:00|9214.1|9209.1|9213.8|9208.8|9214.6|9209.6|9211.8|9206.8|307
1616492700000|2021-03-23 09:45:00|9214|9209|9213.8|9208.8|9214.5|9209.5|9212.6|9207.6|24
1616493000000|2021-03-23 09:50:00|9213.6|9208.6|9215|9210|9215.1|9210.1|9213.6|9208.6|27
1616493300000|2021-03-23 09:55:00|9215.1|9210.1|9214.6|9209.6|9216|9211|9212|9207|307
1616493600000|2021-03-23 10:00:00|9215|9210|9211.5|9206.5|9216|9211|9210.6|9205.6|172
1616493900000|2021-03-23 10:05:00|9211|9206|9208|9203|9211|9206|9207.6|9202.6|107
1616494200000|2021-03-23 10:10:00|9207.8|9202.8|9211.6|9206.6|9212|9207|9207.1|9202.1|60
1616494500000|2021-03-23 10:15:00|9211.8|9206.8|9216.5|9211.5|9217|9212|9211.3|9206.3|70
1616494800000|2021-03-23 10:20:00|9216.3|9211.3|9216.6|9211.6|9217.1|9212.1|9213.6|9208.6|85
1616495100000|2021-03-23 10:25:00|9216.3|9211.3|9213.3|9208.3|9217.1|9212.1|9213.1|9208.1|81
1616495400000|2021-03-23 10:30:00|9213.5|9208.5|9214.8|9209.8|9215|9210|9212.6|9207.6|78
1616495700000|2021-03-23 10:35:00|9214.6|9209.6|9216.8|9211.8|9217.1|9212.1|9214.6|9209.6|74
1616496000000|2021-03-23 10:40:00|9217|9212|9217.1|9212.1|9218.1|9213.1|9215.6|9210.6|86
1616496300000|2021-03-23 10:45:00|9217.3|9212.3|9217.1|9212.1|9218.3|9213.3|9216.1|9211.1|92
1616496600000|2021-03-23 10:50:00|9216.8|9211.8|9215.6|9210.6|9217.8|9212.8|9214.8|9209.8|51
1616496900000|2021-03-23 10:55:00|9215.8|9210.8|9216.3|9211.3|9217.6|9212.6|9215.3|9210.3|82
1616497200000|2021-03-23 11:00:00|9216.1|9211.1|9217.6|9212.6|9218.6|9213.6|9215.6|9210.6|68
1616497500000|2021-03-23 11:05:00|9217.8|9212.8|9216.6|9211.6|9219.6|9214.6|9216.6|9211.6|193
1616497800000|2021-03-23 11:10:00|9216.8|9211.8|9216.6|9211.6|9218.1|9213.1|9216.1|9211.1|60
1616498100000|2021-03-23 11:15:00|9216.8|9211.8|9218.6|9213.6|9218.6|9213.6|9215.6|9210.6|54
1616498400000|2021-03-23 11:20:00|9218.3|9213.3|9219.1|9214.1|9219.6|9214.6|9218.3|9213.3|56
1616498700000|2021-03-23 11:25:00|9218.6|9213.6|9221.3|9216.3|9222|9217|9218.1|9213.1|538
1616499000000|2021-03-23 11:30:00|9221.5|9216.5|9220.1|9215.1|9221.5|9216.5|9218.5|9213.5|80
1616499300000|2021-03-23 11:35:00|9220|9215|9219|9214|9220.8|9215.8|9218|9213|44
1616499600000|2021-03-23 11:40:00|9219.5|9214.5|9218.5|9213.5|9219.5|9214.5|9217.1|9212.1|53
1616499900000|2021-03-23 11:45:00|9218.1|9213.1|9217|9212|9218.8|9213.8|9215.6|9210.6|86
1616500200000|2021-03-23 11:50:00|9217.3|9212.3|9217.1|9212.1|9217.5|9212.5|9214.5|9209.5|48
1616500500000|2021-03-23 11:55:00|9217.5|9212.5|9218.5|9213.5|9218.5|9213.5|9216|9211|31
1616500800000|2021-03-23 12:00:00|9218.8|9213.8|9217.5|9212.5|9219.3|9214.3|9216.3|9211.3|108
1616501100000|2021-03-23 12:05:00|9217.3|9212.3|9217|9212|9217.5|9212.5|9215.5|9210.5|88
1616501400000|2021-03-23 12:10:00|9216.8|9211.8|9218.1|9213.1|9219.8|9214.8|9216.3|9211.3|73
1616501700000|2021-03-23 12:15:00|9218|9213|9216.5|9211.5|9219|9214|9216|9211|102
1616502000000|2021-03-23 12:20:00|9216.8|9211.8|9212.3|9207.3|9217|9212|9212|9207|182
1616502300000|2021-03-23 12:25:00|9212.5|9207.5|9212.1|9207.1|9213.1|9208.1|9211.6|9206.6|233
1616502600000|2021-03-23 12:30:00|9212.3|9207.3|9211.6|9206.6|9214.6|9209.6|9211.6|9206.6|79
1616502900000|2021-03-23 12:35:00|9211.8|9206.8|9212.1|9207.1|9213.1|9208.1|9211.6|9206.6|337
1616503200000|2021-03-23 12:40:00|9211.8|9206.8|9209.1|9204.1|9212.6|9207.6|9208.1|9203.1|205
1616503500000|2021-03-23 12:45:00|9209.6|9204.6|9209.1|9204.1|9209.6|9204.6|9207.1|9202.1|119
1616503800000|2021-03-23 12:50:00|9209.3|9204.3|9209.8|9204.8|9210.3|9205.3|9208.9|9203.9|116
1616504100000|2021-03-23 12:55:00|9209.9|9204.9|9211.3|9206.3|9211.6|9206.6|9208.6|9203.6|50
1616504400000|2021-03-23 13:00:00|9211.6|9206.6|9211.1|9206.1|9211.6|9206.6|9209.6|9204.6|72
1616504700000|2021-03-23 13:05:00|9210.9|9205.9|9214.4|9209.4|9215.6|9210.6|9210.9|9205.9|104
1616505000000|2021-03-23 13:10:00|9214.3|9209.3|9215.3|9210.3|9216.6|9211.6|9213.6|9208.6|221
1616505300000|2021-03-23 13:15:00|9215.6|9210.6|9215.1|9210.1|9217.1|9212.1|9215.1|9210.1|38
1616505600000|2021-03-23 13:20:00|9214.6|9209.6|9216.5|9211.5|9216.6|9211.6|9214.1|9209.1|31
1616505900000|2021-03-23 13:25:00|9216.6|9211.6|9221.6|9216.6|9222|9217|9216.6|9211.6|225
1616506200000|2021-03-23 13:30:00|9221.1|9216.1|9223.1|9218.1|9223.3|9218.3|9219.1|9214.1|205
1616506500000|2021-03-23 13:35:00|9223.3|9218.3|9219.1|9214.1|9223.3|9218.3|9218.8|9213.8|70
1616506800000|2021-03-23 13:40:00|9219.3|9214.3|9216|9211|9219.6|9214.6|9215.3|9210.3|71
1616507100000|2021-03-23 13:45:00|9216.1|9211.1|9218.6|9213.6|9218.8|9213.8|9215.6|9210.6|42
1616507400000|2021-03-23 13:50:00|9218.8|9213.8|9220.6|9215.6|9221.5|9216.5|9218.1|9213.1|86
1616507700000|2021-03-23 13:55:00|9220.8|9215.8|9221.8|9216.8|9222.5|9217.5|9220.1|9215.1|53
1616508000000|2021-03-23 14:00:00|9222|9217|9224.8|9219.8|9225.1|9220.1|9220.6|9215.6|133
1616508300000|2021-03-23 14:05:00|9224.6|9219.6|9224.1|9219.1|9229.5|9224.5|9224.1|9219.1|242
1616508600000|2021-03-23 14:10:00|9223.8|9218.8|9223|9218|9224.5|9219.5|9221.6|9216.6|98
1616508900000|2021-03-23 14:15:00|9222.6|9217.6|9221.6|9216.6|9223.5|9218.5|9221.1|9216.1|157
1616509200000|2021-03-23 14:20:00|9221.3|9216.3|9219.1|9214.1|9222.1|9217.1|9218.6|9213.6|44
1616509500000|2021-03-23 14:25:00|9219.3|9214.3|9220|9215|9220.3|9215.3|9218.1|9213.1|84
1616509800000|2021-03-23 14:30:00|9219.8|9214.8|9222.1|9217.1|9223|9218|9218.1|9213.1|116
1616510100000|2021-03-23 14:35:00|9222.5|9217.5|9222.6|9217.6|9223.8|9218.8|9221.6|9216.6|214
1616510400000|2021-03-23 14:40:00|9222.5|9217.5|9224|9219|9225|9220|9222.3|9217.3|52
1616510700000|2021-03-23 14:45:00|9224.3|9219.3|9222.1|9217.1|9224.5|9219.5|9221.1|9216.1|89
1616511000000|2021-03-23 14:50:00|9222|9217|9220.5|9215.5|9223|9218|9219.6|9214.6|68
1616511300000|2021-03-23 14:55:00|9220.8|9215.8|9220.3|9215.3|9221.6|9216.6|9220.1|9215.1|131
1616511600000|2021-03-23 15:00:00|9220.5|9215.5|9220.5|9215.5|9222.5|9217.5|9220|9215|213
1616511900000|2021-03-23 15:05:00|9220.8|9215.8|9219.6|9214.6|9221|9216|9218.6|9213.6|142
1616512200000|2021-03-23 15:10:00|9219.5|9214.5|9219.6|9214.6|9220.3|9215.3|9218.1|9213.1|60
1616512500000|2021-03-23 15:15:00|9219.8|9214.8|9219.3|9214.3|9220.1|9215.1|9217.1|9212.1|267
1616512800000|2021-03-23 15:20:00|9219.1|9214.1|9218.6|9213.6|9219.6|9214.6|9217.8|9212.8|57
1616513100000|2021-03-23 15:25:00|9218.8|9213.8|9221.8|9216.8|9221.8|9216.8|9217.6|9212.6|233
1616513400000|2021-03-23 15:30:00|9221.6|9216.6|9225|9220|9225.3|9220.3|9220.6|9215.6|308
1616513700000|2021-03-23 15:35:00|9224.6|9219.6|9225.3|9220.3|9226.3|9221.3|9224|9219|78
1616514000000|2021-03-23 15:40:00|9225.8|9220.8|9226.3|9221.3|9227.5|9222.5|9225.6|9220.6|38
1616514300000|2021-03-23 15:45:00|9226.1|9221.1|9225.6|9220.6|9227|9222|9225.3|9220.3|56
1616514600000|2021-03-23 15:50:00|9225.8|9220.8|9224.3|9219.3|9225.8|9220.8|9221.5|9216.5|85
1616514900000|2021-03-23 15:55:00|9224.5|9219.5|9220.3|9215.3|9224.5|9219.5|9219.6|9214.6|50
1616515200000|2021-03-23 16:00:00|9220|9215|9224.8|9219.8|9225|9220|9220|9215|85
1616515500000|2021-03-23 16:05:00|9225|9220|9225|9220|9225.5|9220.5|9223.5|9218.5|93
1616515800000|2021-03-23 16:10:00|9225.3|9220.3|9225.5|9220.5|9227|9222|9224.3|9219.3|30
1616516100000|2021-03-23 16:15:00|9225.8|9220.8|9224|9219|9226.3|9221.3|9223.6|9218.6|36
1616516400000|2021-03-23 16:20:00|9223.8|9218.8|9223.6|9218.6|9225.3|9220.3|9223.1|9218.1|57
1616516700000|2021-03-23 16:25:00|9223.1|9218.1|9225.8|9220.8|9226.5|9221.5|9222.8|9217.8|35
1616517000000|2021-03-23 16:30:00|9225.6|9220.6|9229|9224|9230|9225|9224.6|9219.6|207
1616517300000|2021-03-23 16:35:00|9229.3|9224.3|9228.1|9223.1|9229.3|9224.3|9227.8|9222.8|81
1616517600000|2021-03-23 16:40:00|9228.5|9223.5|9227.8|9222.8|9229.5|9224.5|9227.1|9222.1|79
1616517900000|2021-03-23 16:45:00|9228|9223|9227.5|9222.5|9229.3|9224.3|9227.3|9222.3|79
1616518200000|2021-03-23 16:50:00|9227.8|9222.8|9227.3|9222.3|9228.5|9223.5|9227|9222|25
1616518500000|2021-03-23 16:55:00|9227.5|9222.5|9228.1|9223.1|9229|9224|9227|9222|68
1616518800000|2021-03-23 17:00:00|9227.8|9222.8|9229.6|9224.6|9230|9225|9227.6|9222.6|26
1616519100000|2021-03-23 17:05:00|9229.5|9224.5|9229.3|9224.3|9231|9226|9229.1|9224.1|42
1616519400000|2021-03-23 17:10:00|9229.1|9224.1|9229.5|9224.5|9230.5|9225.5|9229.1|9224.1|25
1616519700000|2021-03-23 17:15:00|9229.8|9224.8|9226.5|9221.5|9230|9225|9224|9219|157
1616520000000|2021-03-23 17:20:00|9226.6|9221.6|9225.1|9220.1|9227|9222|9224.6|9219.6|70
1616520300000|2021-03-23 17:25:00|9224.8|9219.8|9227.6|9222.6|9229.3|9224.3|9224.6|9219.6|85
1616520600000|2021-03-23 17:30:00|9227.3|9222.3|9230|9225|9230.5|9225.5|9227.1|9222.1|231
1616520900000|2021-03-23 17:35:00|9230.3|9225.3|9233.5|9228.5|9233.5|9228.5|9229.8|9224.8|149
1616521200000|2021-03-23 17:40:00|9233.3|9228.3|9231.5|9226.5|9234|9229|9231.3|9226.3|75
1616521500000|2021-03-23 17:45:00|9231.8|9226.8|9229|9224|9231.8|9226.8|9229|9224|71
1616521800000|2021-03-23 17:50:00|9229.3|9224.3|9229.3|9224.3|9230.5|9225.5|9229|9224|23
1616522100000|2021-03-23 17:55:00|9229.5|9224.5|9233|9228|9234|9229|9229.1|9224.1|30
1616522400000|2021-03-23 18:00:00|9232.6|9227.6|9233.8|9228.8|9235|9230|9232.6|9227.6|66
1616522700000|2021-03-23 18:05:00|9233.5|9228.5|9233|9228|9234.5|9229.5|9232.8|9227.8|51
1616523000000|2021-03-23 18:10:00|9233.5|9228.5|9233|9228|9233.8|9228.8|9232.6|9227.6|10
1616523300000|2021-03-23 18:15:00|9233.3|9228.3|9233.8|9228.8|9234|9229|9232.1|9227.1|28
1616523600000|2021-03-23 18:20:00|9233.6|9228.6|9233.8|9228.8|9234.5|9229.5|9233.1|9228.1|16
1616523900000|2021-03-23 18:25:00|9234|9229|9234.6|9229.6|9234.8|9229.8|9234|9229|33
1616524200000|2021-03-23 18:30:00|9234.8|9229.8|9236.5|9231.5|9237.5|9232.5|9234.6|9229.6|99
1616524500000|2021-03-23 18:35:00|9236.3|9231.3|9235|9230|9236.5|9231.5|9234.5|9229.5|76
1616524800000|2021-03-23 18:40:00|9234.6|9229.6|9234.3|9229.3|9236|9231|9233.8|9228.8|116
1616525100000|2021-03-23 18:45:00|9233.6|9228.6|9233.5|9228.5|9234.5|9229.5|9233.5|9228.5|18
1616525400000|2021-03-23 18:50:00|9233.8|9228.8|9234.3|9229.3|9234.5|9229.5|9233.6|9228.6|80
1616525700000|2021-03-23 18:55:00|9234.1|9229.1|9237|9232|9237.5|9232.5|9234.1|9229.1|453
1616526000000|2021-03-23 19:00:00|9236.8|9231.8|9234.3|9229.3|9237.5|9232.5|9234.3|9229.3|120
1616526300000|2021-03-23 19:05:00|9234.5|9229.5|9235.5|9230.5|9235.5|9230.5|9232.8|9227.8|32
1616526600000|2021-03-23 19:10:00|9235.3|9230.3|9235|9230|9236|9231|9233.8|9228.8|23
1616526900000|2021-03-23 19:15:00|9235.3|9230.3|9234.5|9229.5|9236|9231|9234.3|9229.3|38
1616527200000|2021-03-23 19:20:00|9234.8|9229.8|9236.1|9231.1|9237|9232|9234.8|9229.8|40
1616527500000|2021-03-23 19:25:00|9236.3|9231.3|9235|9230|9237|9232|9234.6|9229.6|26
1616527800000|2021-03-23 19:30:00|9235.5|9230.5|9237.5|9232.5|9237.5|9232.5|9235.5|9230.5|14
1616528100000|2021-03-23 19:35:00|9237.3|9232.3|9238|9233|9238.5|9233.5|9237.1|9232.1|24
1616528400000|2021-03-23 19:40:00|9238.3|9233.3|9237|9232|9238.3|9233.3|9236.8|9231.8|71
1616528700000|2021-03-23 19:45:00|9236.8|9231.8|9236|9231|9237|9232|9234.6|9229.6|85
1616529000000|2021-03-23 19:50:00|9236.3|9231.3|9237.6|9232.6|9238.5|9233.5|9236.1|9231.1|138
1616529300000|2021-03-23 19:55:00|9237.8|9232.8|9238.5|9233.5|9238.6|9233.6|9237.1|9232.1|105
1616529600000|2021-03-23 20:00:00|9238.3|9233.3|9240.5|9235.5|9240.5|9235.5|9238.1|9233.1|86
1616529900000|2021-03-23 20:05:00|9240.6|9235.6|9239.6|9234.6|9242.6|9237.6|9239.1|9234.1|71
1616530200000|2021-03-23 20:10:00|9239.8|9234.8|9239.1|9234.1|9240.3|9235.3|9239.1|9234.1|35
1616530500000|2021-03-23 20:15:00|9238.6|9233.6|9238.3|9233.3|9238.6|9233.6|9238.1|9233.1|50
1616530800000|2021-03-23 20:20:00|9238.1|9233.1|9237.6|9232.6|9239.1|9234.1|9237.6|9232.6|5
1616531100000|2021-03-23 20:25:00|9237.8|9232.8|9238.1|9233.1|9238.3|9233.3|9237.6|9232.6|4
1616531400000|2021-03-23 20:30:00|9238.5|9233.5|9239.1|9234.1|9239.1|9234.1|9238.1|9233.1|11
1616531700000|2021-03-23 20:35:00|9239.3|9234.3|9238.6|9233.6|9239.6|9234.6|9238.6|9233.6|3
1616532000000|2021-03-23 20:40:00|9238.8|9233.8|9238.6|9233.6|9239.1|9234.1|9238.6|9233.6|4
1616532300000|2021-03-23 20:45:00|9238.1|9233.1|9240.1|9235.1|9240.8|9235.8|9238.1|9233.1|17
1616532600000|2021-03-23 20:50:00|9240.3|9235.3|9238.5|9233.5|9240.6|9235.6|9238.3|9233.3|45
1616532900000|2021-03-23 20:55:00|9238.8|9233.8|9238.9|9231.9|9240.1|9235.1|9237.4|9231.9|61
1616544000000|2021-03-24 00:00:00|9243.6|9238.6|9243.5|9238.5|9244.5|9239.5|9242.8|9237.8|105
1616544300000|2021-03-24 00:05:00|9243.8|9238.8|9243|9238|9244.5|9239.5|9243|9238|109
1616544600000|2021-03-24 00:10:00|9242.6|9237.6|9243|9238|9243.5|9238.5|9242.1|9237.1|18
1616544900000|2021-03-24 00:15:00|9242.8|9237.8|9242.1|9237.1|9243.3|9238.3|9242.1|9237.1|73
1616545200000|2021-03-24 00:20:00|9242|9237|9240.1|9235.1|9242.3|9237.3|9240.1|9235.1|35
1616545500000|2021-03-24 00:25:00|9239.8|9234.8|9242|9237|9242.1|9237.1|9239.8|9234.8|33
1616545800000|2021-03-24 00:30:00|9241.6|9236.6|9241.6|9236.6|9243.8|9238.8|9241.6|9236.6|48
1616546100000|2021-03-24 00:35:00|9241.3|9236.3|9240.6|9235.6|9241.6|9236.6|9239.1|9234.1|42
1616546400000|2021-03-24 00:40:00|9240.5|9235.5|9242|9237|9242|9237|9240.1|9235.1|23
1616546700000|2021-03-24 00:45:00|9241.8|9236.8|9242|9237|9242|9237|9241.1|9236.1|11
1616547000000|2021-03-24 00:50:00|9242.3|9237.3|9242.6|9237.6|9243|9238|9241.6|9236.6|43
1616547300000|2021-03-24 00:55:00|9242.3|9237.3|9243.1|9238.1|9244|9239|9242.3|9237.3|75
1616547600000|2021-03-24 01:00:00|9242.8|9237.8|9244.1|9239.1|9245|9240|9242.1|9237.1|62
1616547900000|2021-03-24 01:05:00|9244.3|9239.3|9244|9239|9245|9240|9243.1|9238.1|14
1616548200000|2021-03-24 01:10:00|9243.8|9238.8|9240.6|9235.6|9244|9239|9240.6|9235.6|16
1616548500000|2021-03-24 01:15:00|9240.5|9235.5|9241.5|9236.5|9241.5|9236.5|9239.8|9234.8|17
1616548800000|2021-03-24 01:20:00|9241.3|9236.3|9242.5|9237.5|9243|9238|9241.3|9236.3|6
1616549100000|2021-03-24 01:25:00|9242.3|9237.3|9241.3|9236.3|9242.3|9237.3|9240.8|9235.8|13
1616549400000|2021-03-24 01:30:00|9241.1|9236.1|9241.1|9236.1|9241.5|9236.5|9240.5|9235.5|25
1616549700000|2021-03-24 01:35:00|9241.3|9236.3|9238.6|9233.6|9241.5|9236.5|9238.6|9233.6|29
1616550000000|2021-03-24 01:40:00|9238.8|9233.8|9239.1|9234.1|9239.5|9234.5|9238.1|9233.1|17
1616550300000|2021-03-24 01:45:00|9239.3|9234.3|9239|9234|9239.5|9234.5|9238.1|9233.1|23
1616550600000|2021-03-24 01:50:00|9239.1|9234.1|9237.8|9232.8|9239.5|9234.5|9237.3|9232.3|27
1616550900000|2021-03-24 01:55:00|9238.1|9233.1|9239.3|9234.3|9240|9235|9237.6|9232.6|24
1616551200000|2021-03-24 02:00:00|9239.5|9234.5|9240.1|9235.1|9240.5|9235.5|9238.5|9233.5|36
1616551500000|2021-03-24 02:05:00|9239.8|9234.8|9240.1|9235.1|9241.8|9236.8|9239.8|9234.8|37
1616551800000|2021-03-24 02:10:00|9240.5|9235.5|9241.5|9236.5|9241.5|9236.5|9240.1|9235.1|28
1616552100000|2021-03-24 02:15:00|9241.3|9236.3|9242|9237|9242|9237|9240.8|9235.8|24
1616552400000|2021-03-24 02:20:00|9241.8|9236.8|9243.5|9238.5|9243.5|9238.5|9241.1|9236.1|32
1616552700000|2021-03-24 02:25:00|9243.3|9238.3|9244|9239|9244.5|9239.5|9242.1|9237.1|31
1616553000000|2021-03-24 02:30:00|9243.8|9238.8|9242.8|9237.8|9244.5|9239.5|9242.5|9237.5|23
1616553300000|2021-03-24 02:35:00|9242.6|9237.6|9240.6|9235.6|9243|9238|9240.6|9235.6|23
1616553600000|2021-03-24 02:40:00|9240.3|9235.3|9239.8|9234.8|9240.5|9235.5|9239.5|9234.5|11
1616553900000|2021-03-24 02:45:00|9239.6|9234.6|9239.8|9234.8|9240.5|9235.5|9239.3|9234.3|18
1616554200000|2021-03-24 02:50:00|9239.6|9234.6|9241.1|9236.1|9241.5|9236.5|9239.6|9234.6|7
1616554500000|2021-03-24 02:55:00|9241.3|9236.3|9242.5|9237.5|9243|9238|9241.3|9236.3|18
1616554800000|2021-03-24 03:00:00|9242.1|9237.1|9242.8|9237.8|9243.5|9238.5|9242|9237|22
1616555100000|2021-03-24 03:05:00|9243|9238|9243.1|9238.1|9243.5|9238.5|9242.5|9237.5|14
1616555400000|2021-03-24 03:10:00|9242.8|9237.8|9241.3|9236.3|9243|9238|9241.1|9236.1|20
1616555700000|2021-03-24 03:15:00|9241.1|9236.1|9241.8|9236.8|9242.3|9237.3|9240.6|9235.6|74
1616556000000|2021-03-24 03:20:00|9241.6|9236.6|9242|9237|9242.5|9237.5|9241.6|9236.6|14
1616556300000|2021-03-24 03:25:00|9241.8|9236.8|9241.6|9236.6|9242|9237|9241.5|9236.5|17
1616556600000|2021-03-24 03:30:00|9241.5|9236.5|9241.3|9236.3|9243|9238|9241.1|9236.1|26
1616556900000|2021-03-24 03:35:00|9241.1|9236.1|9241|9236|9241.3|9236.3|9240.3|9235.3|8
1616557200000|2021-03-24 03:40:00|9241.3|9236.3|9240.6|9235.6|9241.5|9236.5|9240.6|9235.6|4
1616557500000|2021-03-24 03:45:00|9240.3|9235.3|9240.5|9235.5|9241|9236|9240.3|9235.3|13
1616557800000|2021-03-24 03:50:00|9240.3|9235.3|9240|9235|9240.5|9235.5|9239.8|9234.8|6
1616558100000|2021-03-24 03:55:00|9240.5|9235.5|9240.6|9235.6|9241|9236|9240.3|9235.3|7
1616558400000|2021-03-24 04:00:00|9241|9236|9240.5|9235.5|9241|9236|9240.1|9235.1|8
1616558700000|2021-03-24 04:05:00|9240.3|9235.3|9240.5|9235.5|9240.5|9235.5|9240.1|9235.1|9
1616559000000|2021-03-24 04:10:00|9240.6|9235.6|9241.3|9236.3|9241.5|9236.5|9240.6|9235.6|6
1616559300000|2021-03-24 04:15:00|9241.1|9236.1|9241|9236|9241.1|9236.1|9240.1|9235.1|54
1616559600000|2021-03-24 04:20:00|9241.3|9236.3|9242.3|9237.3|9242.5|9237.5|9241|9236|41
1616559900000|2021-03-24 04:25:00|9242|9237|9241.6|9236.6|9242.5|9237.5|9241.5|9236.5|6
1616560200000|2021-03-24 04:30:00|9241.3|9236.3|9242.1|9237.1|9242.5|9237.5|9241|9236|21
1616560500000|2021-03-24 04:35:00|9242|9237|9242|9237|9242|9237|9241.1|9236.1|9
1616560800000|2021-03-24 04:40:00|9241.8|9236.8|9245|9240|9245|9240|9241.6|9236.6|18
1616561100000|2021-03-24 04:45:00|9244.6|9239.6|9244.8|9239.8|9245|9240|9243.5|9238.5|35
1616561400000|2021-03-24 04:50:00|9244.5|9239.5|9244.8|9239.8|9245.5|9240.5|9244.1|9239.1|22
1616561700000|2021-03-24 04:55:00|9245|9240|9243.1|9238.1|9245|9240|9243.1|9238.1|13
1616562000000|2021-03-24 05:00:00|9243|9238|9246|9241|9246|9241|9243|9238|27
1616562300000|2021-03-24 05:05:00|9245.8|9240.8|9244.6|9239.6|9245.8|9240.8|9244.6|9239.6|18
1616562600000|2021-03-24 05:10:00|9244.8|9239.8|9244.1|9239.1|9245|9240|9244.1|9239.1|5
1616562900000|2021-03-24 05:15:00|9244.5|9239.5|9245.1|9240.1|9245.8|9240.8|9244.5|9239.5|14
1616563200000|2021-03-24 05:20:00|9245.3|9240.3|9246.1|9241.1|9246.6|9241.6|9245.1|9240.1|15
1616563500000|2021-03-24 05:25:00|9246.3|9241.3|9246.1|9241.1|9246.6|9241.6|9246.1|9241.1|8
1616563800000|2021-03-24 05:30:00|9245.8|9240.8|9244.1|9239.1|9246.3|9241.3|9244.1|9239.1|47
1616564100000|2021-03-24 05:35:00|9244.6|9239.6|9246.6|9241.6|9246.8|9241.8|9244.1|9239.1|11
1616564400000|2021-03-24 05:40:00|9246.8|9241.8|9245.8|9240.8|9247.1|9242.1|9245.6|9240.6|11
1616564700000|2021-03-24 05:45:00|9245.6|9240.6|9245.6|9240.6|9246.8|9241.8|9244.8|9239.8|14
1616565000000|2021-03-24 05:50:00|9245.8|9240.8|9245.6|9240.6|9246.1|9241.1|9245.1|9240.1|10
1616565300000|2021-03-24 05:55:00|9245.8|9240.8|9246.6|9241.6|9248.1|9243.1|9245.6|9240.6|29
1616565600000|2021-03-24 06:00:00|9246.8|9241.8|9246.5|9241.5|9247|9242|9245.1|9240.1|44
1616565900000|2021-03-24 06:05:00|9246.3|9241.3|9244.6|9239.6|9247.8|9242.8|9244.6|9239.6|32
1616566200000|2021-03-24 06:10:00|9244.8|9239.8|9246.1|9241.1|9246.6|9241.6|9244.8|9239.8|15
1616566500000|2021-03-24 06:15:00|9246.3|9241.3|9246.1|9241.1|9250.3|9245.3|9245.1|9240.1|130
1616566800000|2021-03-24 06:20:00|9245.8|9240.8|9246.5|9241.5|9246.5|9241.5|9245.6|9240.6|66
1616567100000|2021-03-24 06:25:00|9246.3|9241.3|9244.8|9239.8|9246.5|9241.5|9244.1|9239.1|17
1616567400000|2021-03-24 06:30:00|9244.6|9239.6|9242.3|9237.3|9244.6|9239.6|9241.6|9236.6|24
1616567700000|2021-03-24 06:35:00|9242.1|9237.1|9243.6|9238.6|9244.1|9239.1|9242.1|9237.1|42
1616568000000|2021-03-24 06:40:00|9244.1|9239.1|9243.1|9238.1|9244.6|9239.6|9243.1|9238.1|48
1616568300000|2021-03-24 06:45:00|9242.8|9237.8|9241.6|9236.6|9243.1|9238.1|9241.1|9236.1|41
1616568600000|2021-03-24 06:50:00|9241.3|9236.3|9242.8|9237.8|9243.1|9238.1|9240.6|9235.6|39
1616568900000|2021-03-24 06:55:00|9243|9238|9241.8|9236.8|9244.1|9239.1|9241.6|9236.6|66
1616569200000|2021-03-24 07:00:00|9242|9237|9245.1|9240.1|9245.5|9240.5|9241.6|9236.6|82
1616569500000|2021-03-24 07:05:00|9245.3|9240.3|9246.1|9241.1|9247|9242|9243.6|9238.6|54
1616569800000|2021-03-24 07:10:00|9245.6|9240.6|9248.1|9243.1|9248.6|9243.6|9245.1|9240.1|46
1616570100000|2021-03-24 07:15:00|9247.6|9242.6|9250|9245|9250|9245|9245.3|9240.3|57
1616570400000|2021-03-24 07:20:00|9250.1|9245.1|9256.5|9251.5|9257.8|9252.8|9249.8|9244.8|378
1616570700000|2021-03-24 07:25:00|9256.7|9251.7|9258.6|9253.6|9260.5|9255.5|9256.5|9251.5|103
1616571000000|2021-03-24 07:30:00|9258.3|9253.3|9259.5|9254.5|9260|9255|9257.1|9252.1|86
1616571300000|2021-03-24 07:35:00|9259.7|9254.7|9256.1|9251.1|9260.2|9255.2|9255.3|9250.3|59
1616571600000|2021-03-24 07:40:00|9256.5|9251.5|9257.8|9252.8|9258.5|9253.5|9256.1|9251.1|35
1616571900000|2021-03-24 07:45:00|9257.6|9252.6|9260|9255|9261.5|9256.5|9256.5|9251.5|85
1616572200000|2021-03-24 07:50:00|9259.8|9254.8|9259|9254|9262|9257|9259|9254|91
1616572500000|2021-03-24 07:55:00|9258.6|9253.6|9259.6|9254.6|9261.5|9256.5|9257.8|9252.8|35
1616572800000|2021-03-24 08:00:00|9259.5|9254.5|9263.1|9258.1|9263.5|9258.5|9258.1|9253.1|124
1616573100000|2021-03-24 08:05:00|9263|9258|9261|9256|9264|9259|9260.6|9255.6|75
1616573400000|2021-03-24 08:10:00|9261.5|9256.5|9262|9257|9264|9259|9261|9256|107
1616573700000|2021-03-24 08:15:00|9260.6|9255.6|9260.8|9255.8|9261.5|9256.5|9257.5|9252.5|161
1616574000000|2021-03-24 08:20:00|9260.6|9255.6|9261.8|9256.8|9264|9259|9260.5|9255.5|76
1616574300000|2021-03-24 08:25:00|9261.5|9256.5|9259.3|9254.3|9262.3|9257.3|9258.8|9253.8|37
1616574600000|2021-03-24 08:30:00|9257.5|9252.5|9255.6|9250.6|9258.5|9253.5|9252.5|9247.5|434
1616574900000|2021-03-24 08:35:00|9255.5|9250.5|9258.7|9253.7|9259.5|9254.5|9255.3|9250.3|109
1616575200000|2021-03-24 08:40:00|9258.8|9253.8|9261|9256|9261|9256|9257.8|9252.8|54
1616575500000|2021-03-24 08:45:00|9260.8|9255.8|9255.8|9250.8|9262.5|9257.5|9255.5|9250.5|113
1616575800000|2021-03-24 08:50:00|9255.5|9250.5|9252.5|9247.5|9256.3|9251.3|9252.5|9247.5|78
1616576100000|2021-03-24 08:55:00|9252|9247|9254.8|9249.8|9256|9251|9252|9247|64
1616576400000|2021-03-24 09:00:00|9254.5|9249.5|9253|9248|9256.5|9251.5|9251.5|9246.5|78
1616576700000|2021-03-24 09:05:00|9252.8|9247.8|9252|9247|9254|9249|9251.5|9246.5|31
1616577000000|2021-03-24 09:10:00|9251.8|9246.8|9251|9246|9252.7|9247.7|9249|9244|95
1616577300000|2021-03-24 09:15:00|9250.5|9245.5|9248|9243|9251.5|9246.5|9248|9243|34
1616577600000|2021-03-24 09:20:00|9248.3|9243.3|9247.1|9242.1|9249.5|9244.5|9246.5|9241.5|150
1616577900000|2021-03-24 09:25:00|9247|9242|9245.1|9240.1|9247.8|9242.8|9244|9239|96
1616578200000|2021-03-24 09:30:00|9244.9|9239.9|9245.3|9240.3|9245.5|9240.5|9241.5|9236.5|274
1616578500000|2021-03-24 09:35:00|9245.5|9240.5|9247|9242|9247.5|9242.5|9243.1|9238.1|69
1616578800000|2021-03-24 09:40:00|9246.8|9241.8|9248|9243|9248|9243|9245.6|9240.6|33
1616579100000|2021-03-24 09:45:00|9247.8|9242.8|9248.8|9243.8|9250.1|9245.1|9246.8|9241.8|42
1616579400000|2021-03-24 09:50:00|9248.6|9243.6|9248.6|9243.6|9249.5|9244.5|9247.1|9242.1|67
1616579700000|2021-03-24 09:55:00|9249|9244|9246|9241|9249.3|9244.3|9245.8|9240.8|294
1616580000000|2021-03-24 10:00:00|9246.3|9241.3|9249.6|9244.6|9250|9245|9246.1|9241.1|60
1616580300000|2021-03-24 10:05:00|9249.5|9244.5|9252.5|9247.5|9252.8|9247.8|9249.1|9244.1|32
1616580600000|2021-03-24 10:10:00|9252.3|9247.3|9252.1|9247.1|9253.5|9248.5|9251.5|9246.5|44
1616580900000|2021-03-24 10:15:00|9252|9247|9249|9244|9253.5|9248.5|9248.5|9243.5|80
1616581200000|2021-03-24 10:20:00|9248.8|9243.8|9251|9246|9251.5|9246.5|9248.6|9243.6|36
1616581500000|2021-03-24 10:25:00|9251.3|9246.3|9253|9248|9254|9249|9251|9246|64
1616581800000|2021-03-24 10:30:00|9252.8|9247.8|9252|9247|9253.8|9248.8|9252|9247|40
1616582100000|2021-03-24 10:35:00|9251.8|9246.8|9253.5|9248.5|9254|9249|9250.6|9245.6|62
1616582400000|2021-03-24 10:40:00|9253.3|9248.3|9254.3|9249.3|9254.3|9249.3|9252.1|9247.1|29
1616582700000|2021-03-24 10:45:00|9254|9249|9254.6|9249.6|9256.5|9251.5|9254|9249|57
1616583000000|2021-03-24 10:50:00|9254.8|9249.8|9257.6|9252.6|9258.5|9253.5|9254.5|9249.5|60
1616583300000|2021-03-24 10:55:00|9257.8|9252.8|9256|9251|9258.5|9253.5|9254.6|9249.6|78
1616583600000|2021-03-24 11:00:00|9255.8|9250.8|9254|9249|9256.5|9251.5|9254|9249|64
1616583900000|2021-03-24 11:05:00|9254.3|9249.3|9252.6|9247.6|9254.3|9249.3|9252.1|9247.1|47
1616584200000|2021-03-24 11:10:00|9252.5|9247.5|9251.6|9246.6|9254|9249|9251.3|9246.3|48
1616584500000|2021-03-24 11:15:00|9251.8|9246.8|9251.5|9246.5|9252.8|9247.8|9251|9246|26
1616584800000|2021-03-24 11:20:00|9251.8|9246.8|9248.5|9243.5|9252|9247|9248.5|9243.5|51
1616585100000|2021-03-24 11:25:00|9249|9244|9248.5|9243.5|9249.5|9244.5|9247.8|9242.8|64
1616585400000|2021-03-24 11:30:00|9248.3|9243.3|9248.5|9243.5|9250|9245|9248|9243|34
1616585700000|2021-03-24 11:35:00|9248.8|9243.8|9250|9245|9250.5|9245.5|9248|9243|43
1616586000000|2021-03-24 11:40:00|9249.8|9244.8|9250|9245|9250.5|9245.5|9249.5|9244.5|25
1616586300000|2021-03-24 11:45:00|9249.8|9244.8|9250.8|9245.8|9251|9246|9249.5|9244.5|81
1616586600000|2021-03-24 11:50:00|9250.5|9245.5|9249.5|9244.5|9250.8|9245.8|9249.3|9244.3|36
1616586900000|2021-03-24 11:55:00|9249|9244|9248|9243|9249|9244|9247|9242|64
1616587200000|2021-03-24 12:00:00|9248.3|9243.3|9249|9244|9250|9245|9247.5|9242.5|44
1616587500000|2021-03-24 12:05:00|9248.6|9243.6|9246.8|9241.8|9249|9244|9246.6|9241.6|41
1616587800000|2021-03-24 12:10:00|9247|9242|9247.6|9242.6|9248.5|9243.5|9246.5|9241.5|35
1616588100000|2021-03-24 12:15:00|9247.5|9242.5|9247.1|9242.1|9248.8|9243.8|9247.1|9242.1|20
1616588400000|2021-03-24 12:20:00|9247|9242|9247.5|9242.5|9247.5|9242.5|9245.1|9240.1|58
1616588700000|2021-03-24 12:25:00|9248|9243|9247.5|9242.5|9248|9243|9246|9241|36
1616589000000|2021-03-24 12:30:00|9247.1|9242.1|9246.5|9241.5|9247.5|9242.5|9245.8|9240.8|49
1616589300000|2021-03-24 12:35:00|9246.8|9241.8|9248.1|9243.1|9249|9244|9246|9241|50
1616589600000|2021-03-24 12:40:00|9248.5|9243.5|9251.3|9246.3|9251.5|9246.5|9247.6|9242.6|144
1616589900000|2021-03-24 12:45:00|9251|9246|9254|9249|9255|9250|9251|9246|78
1616590200000|2021-03-24 12:50:00|9253.8|9248.8|9250.5|9245.5|9254|9249|9250|9245|44
1616590500000|2021-03-24 12:55:00|9250.3|9245.3|9248.5|9243.5|9250.5|9245.5|9248|9243|94
1616590800000|2021-03-24 13:00:00|9249|9244|9252.5|9247.5|9252.8|9247.8|9249|9244|89
1616591100000|2021-03-24 13:05:00|9252.3|9247.3|9253.3|9248.3|9254.5|9249.5|9251|9246|44
1616591400000|2021-03-24 13:10:00|9253.1|9248.1|9254.5|9249.5|9255.5|9250.5|9252.5|9247.5|68
1616591700000|2021-03-24 13:15:00|9254.1|9249.1|9255.3|9250.3|9257|9252|9254|9249|107
1616592000000|2021-03-24 13:20:00|9255.5|9250.5|9259.5|9254.5|9260|9255|9254.5|9249.5|65
1616592300000|2021-03-24 13:25:00|9259.1|9254.1|9260.5|9255.5|9262|9257|9258.1|9253.1|156
1616592600000|2021-03-24 13:30:00|9260.3|9255.3|9261.1|9256.1|9261.5|9256.5|9258.1|9253.1|132
1616592900000|2021-03-24 13:35:00|9261|9256|9261.6|9256.6|9261.8|9256.8|9259.1|9254.1|73
1616593200000|2021-03-24 13:40:00|9261.5|9256.5|9254|9249|9261.8|9256.8|9254|9249|129
1616593500000|2021-03-24 13:45:00|9253.8|9248.8|9256.1|9251.1|9256.5|9251.5|9252|9247|95
1616593800000|2021-03-24 13:50:00|9256|9251|9257|9252|9259|9254|9254|9249|110
1616594100000|2021-03-24 13:55:00|9257.5|9252.5|9256.8|9251.8|9258|9253|9255.3|9250.3|56
1616594400000|2021-03-24 14:00:00|9257|9252|9253|9248|9257|9252|9252|9247|54
1616594700000|2021-03-24 14:05:00|9253.3|9248.3|9257|9252|9258|9253|9252|9247|95
1616595000000|2021-03-24 14:10:00|9256.8|9251.8|9255.5|9250.5|9258|9253|9254.3|9249.3|137
1616595300000|2021-03-24 14:15:00|9255.3|9250.3|9260|9255|9260|9255|9255.3|9250.3|47
1616595600000|2021-03-24 14:20:00|9259.8|9254.8|9260.5|9255.5|9261.5|9256.5|9258.3|9253.3|171
1616595900000|2021-03-24 14:25:00|9260|9255|9257.1|9252.1|9261.3|9256.3|9257.1|9252.1|51
1616596200000|2021-03-24 14:30:00|9257|9252|9259.8|9254.8|9260.5|9255.5|9257|9252|54
1616596500000|2021-03-24 14:35:00|9260|9255|9258|9253|9260|9255|9257.6|9252.6|38
1616596800000|2021-03-24 14:40:00|9257.8|9252.8|9257.5|9252.5|9258|9253|9256.3|9251.3|34
1616597100000|2021-03-24 14:45:00|9257.3|9252.3|9254.6|9249.6|9257.5|9252.5|9254.6|9249.6|89
1616597400000|2021-03-24 14:50:00|9254.8|9249.8|9252|9247|9255.3|9250.3|9251.3|9246.3|78
1616597700000|2021-03-24 14:55:00|9251.8|9246.8|9251.6|9246.6|9252|9247|9250.1|9245.1|131
1616598000000|2021-03-24 15:00:00|9251.3|9246.3|9250.8|9245.8|9252|9247|9250.1|9245.1|72
1616598300000|2021-03-24 15:05:00|9251|9246|9251.6|9246.6|9252.3|9247.3|9249.6|9244.6|63
1616598600000|2021-03-24 15:10:00|9251.5|9246.5|9252.5|9247.5|9254.8|9249.8|9251.5|9246.5|101
1616598900000|2021-03-24 15:15:00|9252.3|9247.3|9253.5|9248.5|9254|9249|9251.3|9246.3|36
1616599200000|2021-03-24 15:20:00|9253.8|9248.8|9253|9248|9254|9249|9252.1|9247.1|29
1616599500000|2021-03-24 15:25:00|9252.8|9247.8|9252.5|9247.5|9254|9249|9251.5|9246.5|55
1616599800000|2021-03-24 15:30:00|9252.3|9247.3|9253.1|9248.1|9254|9249|9251.5|9246.5|139
1616600100000|2021-03-24 15:35:00|9253|9248|9253.5|9248.5|9254.5|9249.5|9253|9248|25
1616600400000|2021-03-24 15:40:00|9253.8|9248.8|9249.1|9244.1|9254.3|9249.3|9249|9244|90
1616600700000|2021-03-24 15:45:00|9249|9244|9249.3|9244.3|9249.5|9244.5|9245.5|9240.5|146
1616601000000|2021-03-24 15:50:00|9249.1|9244.1|9251.5|9246.5|9251.8|9246.8|9248.1|9243.1|51
1616601300000|2021-03-24 15:55:00|9251.8|9246.8|9249.5|9244.5|9252.8|9247.8|9249.1|9244.1|77
1616601600000|2021-03-24 16:00:00|9249.3|9244.3|9248.6|9243.6|9251|9246|9247.6|9242.6|158
1616601900000|2021-03-24 16:05:00|9248.8|9243.8|9245.1|9240.1|9249.5|9244.5|9244.6|9239.6|330
1616602200000|2021-03-24 16:10:00|9245.5|9240.5|9248|9243|9248|9243|9245.1|9240.1|234
1616602500000|2021-03-24 16:15:00|9247.8|9242.8|9246.1|9241.1|9248|9243|9246.1|9241.1|50
1616602800000|2021-03-24 16:20:00|9245.8|9240.8|9245.8|9240.8|9246|9241|9244.6|9239.6|44
1616603100000|2021-03-24 16:25:00|9245.6|9240.6|9244.6|9239.6|9247|9242|9244.6|9239.6|28
1616603400000|2021-03-24 16:30:00|9244.8|9239.8|9245.6|9240.6|9246.5|9241.5|9244.3|9239.3|36
1616603700000|2021-03-24 16:35:00|9245.3|9240.3|9245|9240|9246|9241|9244.6|9239.6|30
1616604000000|2021-03-24 16:40:00|9244.8|9239.8|9245.5|9240.5|9246.5|9241.5|9244.6|9239.6|30
1616604300000|2021-03-24 16:45:00|9245.1|9240.1|9246.6|9241.6|9247.3|9242.3|9244.6|9239.6|38
1616604600000|2021-03-24 16:50:00|9246.3|9241.3|9252.1|9247.1|9252.5|9247.5|9246.3|9241.3|187
1616604900000|2021-03-24 16:55:00|9252.3|9247.3|9253|9248|9253.5|9248.5|9251.6|9246.6|65
1616605200000|2021-03-24 17:00:00|9253.3|9248.3|9253|9248|9256|9251|9252.5|9247.5|62
1616605500000|2021-03-24 17:05:00|9252.8|9247.8|9252.8|9247.8|9253|9248|9252|9247|62
1616605800000|2021-03-24 17:10:00|9252.6|9247.6|9254.5|9249.5|9254.5|9249.5|9252|9247|61
1616606100000|2021-03-24 17:15:00|9254.8|9249.8|9252.5|9247.5|9255.5|9250.5|9252|9247|100
1616606400000|2021-03-24 17:20:00|9252.8|9247.8|9252.6|9247.6|9254.5|9249.5|9252.6|9247.6|38
1616606700000|2021-03-24 17:25:00|9252.8|9247.8|9251.1|9246.1|9253|9248|9250.1|9245.1|25
1616607000000|2021-03-24 17:30:00|9250.8|9245.8|9250.5|9245.5|9251.3|9246.3|9250.1|9245.1|50
1616607300000|2021-03-24 17:35:00|9250.3|9245.3|9250.1|9245.1|9251|9246|9249.6|9244.6|10
1616607600000|2021-03-24 17:40:00|9250.5|9245.5|9253.1|9248.1|9253.3|9248.3|9250.1|9245.1|14
1616607900000|2021-03-24 17:45:00|9253|9248|9251.6|9246.6|9254.8|9249.8|9251.1|9246.1|57
1616608200000|2021-03-24 17:50:00|9251.3|9246.3|9251.1|9246.1|9251.5|9246.5|9250.1|9245.1|31
1616608500000|2021-03-24 17:55:00|9251.3|9246.3|9251|9246|9251.8|9246.8|9250.6|9245.6|12
1616608800000|2021-03-24 18:00:00|9250.8|9245.8|9251.3|9246.3|9253|9248|9250.6|9245.6|29
1616609100000|2021-03-24 18:05:00|9251.1|9246.1|9249.5|9244.5|9251.5|9246.5|9249.1|9244.1|41
1616609400000|2021-03-24 18:10:00|9249.8|9244.8|9251.8|9246.8|9252|9247|9249.8|9244.8|34
1616609700000|2021-03-24 18:15:00|9251.6|9246.6|9251|9246|9251.6|9246.6|9250.1|9245.1|8
1616610000000|2021-03-24 18:20:00|9251.3|9246.3|9251|9246|9252.3|9247.3|9250.6|9245.6|33
1616610300000|2021-03-24 18:25:00|9250.8|9245.8|9252|9247|9252|9247|9250.6|9245.6|44
1616610600000|2021-03-24 18:30:00|9252.1|9247.1|9254|9249|9254.5|9249.5|9252.1|9247.1|56
1616610900000|2021-03-24 18:35:00|9254.3|9249.3|9254.5|9249.5|9255|9250|9253|9248|84
1616611200000|2021-03-24 18:40:00|9254.3|9249.3|9255.5|9250.5|9255.5|9250.5|9254.3|9249.3|90
1616611500000|2021-03-24 18:45:00|9255.8|9250.8|9252.8|9247.8|9256|9251|9252.6|9247.6|53
1616611800000|2021-03-24 18:50:00|9253|9248|9255.3|9250.3|9255.5|9250.5|9253|9248|37
1616612100000|2021-03-24 18:55:00|9255.1|9250.1|9256.3|9251.3|9256.3|9251.3|9254|9249|186
1616612400000|2021-03-24 19:00:00|9256|9251|9256|9251|9257|9252|9255.5|9250.5|33
1616612700000|2021-03-24 19:05:00|9256.3|9251.3|9255|9250|9256.5|9251.5|9255|9250|25
1616613000000|2021-03-24 19:10:00|9254.6|9249.6|9256|9251|9256|9251|9254.3|9249.3|35
1616613300000|2021-03-24 19:15:00|9256.5|9251.5|9255|9250|9256.5|9251.5|9255|9250|25
1616613600000|2021-03-24 19:20:00|9255.3|9250.3|9256.5|9251.5|9257|9252|9255|9250|34
1616613900000|2021-03-24 19:25:00|9256.8|9251.8|9258.5|9253.5|9259|9254|9256.5|9251.5|135
1616614200000|2021-03-24 19:30:00|9258.8|9253.8|9258.5|9253.5|9259|9254|9258|9253|39
1616614500000|2021-03-24 19:35:00|9258.1|9253.1|9258.5|9253.5|9259|9254|9257.8|9252.8|140
1616614800000|2021-03-24 19:40:00|9258|9253|9258|9253|9259|9254|9257.8|9252.8|43
1616615100000|2021-03-24 19:45:00|9258.2|9253.2|9258|9253|9258.5|9253.5|9257.3|9252.3|45
1616615400000|2021-03-24 19:50:00|9258.3|9253.3|9259.5|9254.5|9259.5|9254.5|9258|9253|31
1616615700000|2021-03-24 19:55:00|9260|9255|9262|9257|9262|9257|9259|9254|160
1616616000000|2021-03-24 20:00:00|9261.8|9256.8|9260|9255|9262|9257|9260|9255|27
1616616300000|2021-03-24 20:05:00|9259.5|9254.5|9261|9256|9261.5|9256.5|9259.5|9254.5|15
1616616600000|2021-03-24 20:10:00|9261.3|9256.3|9261|9256|9261.5|9256.5|9261|9256|11
1616616900000|2021-03-24 20:15:00|9261.3|9256.3|9261.5|9256.5|9261.5|9256.5|9260.8|9255.8|3
1616617200000|2021-03-24 20:20:00|9261.8|9256.8|9261.5|9256.5|9261.8|9256.8|9260.5|9255.5|17
1616617500000|2021-03-24 20:25:00|9261.8|9256.8|9262.5|9257.5|9262.5|9257.5|9261.5|9256.5|37
1616617800000|2021-03-24 20:30:00|9262.1|9257.1|9262.3|9257.3|9262.5|9257.5|9262|9257|27
1616618100000|2021-03-24 20:35:00|9262.5|9257.5|9263|9258|9263.5|9258.5|9262|9257|7
1616618400000|2021-03-24 20:40:00|9262.6|9257.6|9262.6|9257.6|9263|9258|9262.5|9257.5|3
1616618700000|2021-03-24 20:45:00|9262.5|9257.5|9263|9258|9264|9259|9262.5|9257.5|27
1616619000000|2021-03-24 20:50:00|9263.5|9258.5|9264|9259|9264.5|9259.5|9263.3|9258.3|115
1616619300000|2021-03-24 20:55:00|9264.3|9259.3|9263.7|9254.7|9264.7|9259.6|9262.4|9254.7|15
1616630400000|2021-03-25 00:00:00|9262.9|9257.9|9263.1|9258.1|9263.6|9258.6|9261.8|9256.8|117
1616630700000|2021-03-25 00:05:00|9263.5|9258.5|9263.6|9258.6|9263.6|9258.6|9262.3|9257.3|39
1616631000000|2021-03-25 00:10:00|9263.8|9258.8|9263.3|9258.3|9263.8|9258.8|9262.1|9257.1|21
1616631300000|2021-03-25 00:15:00|9263|9258|9263|9258|9263.3|9258.3|9261.5|9256.5|13
1616631600000|2021-03-25 00:20:00|9262.8|9257.8|9263.1|9258.1|9264.1|9259.1|9262.8|9257.8|11
1616631900000|2021-03-25 00:25:00|9263|9258|9263.3|9258.3|9263.8|9258.8|9263|9258|10
1616632200000|2021-03-25 00:30:00|9263.5|9258.5|9263.1|9258.1|9263.5|9258.5|9262.6|9257.6|63
1616632500000|2021-03-25 00:35:00|9263.3|9258.3|9260.6|9255.6|9263.3|9258.3|9260.6|9255.6|13
1616632800000|2021-03-25 00:40:00|9260.3|9255.3|9261.8|9256.8|9262|9257|9260.3|9255.3|15
1616633100000|2021-03-25 00:45:00|9262|9257|9261.3|9256.3|9262|9257|9260.8|9255.8|15
1616633400000|2021-03-25 00:50:00|9261.5|9256.5|9261|9256|9261.5|9256.5|9260|9255|33
1616633700000|2021-03-25 00:55:00|9261.3|9256.3|9259.6|9254.6|9261.5|9256.5|9259.6|9254.6|50
1616634000000|2021-03-25 01:00:00|9260|9255|9261.5|9256.5|9261.5|9256.5|9259.8|9254.8|34
1616634300000|2021-03-25 01:05:00|9261.8|9256.8|9264|9259|9264.5|9259.5|9261.8|9256.8|28
1616634600000|2021-03-25 01:10:00|9264.3|9259.3|9264.5|9259.5|9266.3|9261.3|9264|9259|43
1616634900000|2021-03-25 01:15:00|9265|9260|9264.5|9259.5|9265|9260|9263.5|9258.5|21
1616635200000|2021-03-25 01:20:00|9264.3|9259.3|9264|9259|9264.5|9259.5|9263.5|9258.5|41
1616635500000|2021-03-25 01:25:00|9264.3|9259.3|9263|9258|9264.5|9259.5|9263|9258|12
1616635800000|2021-03-25 01:30:00|9262.8|9257.8|9268.8|9263.8|9269|9264|9262.8|9257.8|37
1616636100000|2021-03-25 01:35:00|9269|9264|9269.8|9264.8|9271.5|9266.5|9269|9264|596
1616636400000|2021-03-25 01:40:00|9270|9265|9266|9261|9270|9265|9265.8|9260.8|234
1616636700000|2021-03-25 01:45:00|9266.1|9261.1|9265.5|9260.5|9267|9262|9264.6|9259.6|221
1616637000000|2021-03-25 01:50:00|9265.1|9260.1|9267.3|9262.3|9267.8|9262.8|9265.1|9260.1|16
1616637300000|2021-03-25 01:55:00|9267|9262|9265.8|9260.8|9267.5|9262.5|9264.5|9259.5|24
1616637600000|2021-03-25 02:00:00|9265.6|9260.6|9264.3|9259.3|9266|9261|9264|9259|30
1616637900000|2021-03-25 02:05:00|9264.1|9259.1|9260.5|9255.5|9264.5|9259.5|9259.8|9254.8|340
1616638200000|2021-03-25 02:10:00|9260.3|9255.3|9260.1|9255.1|9260.8|9255.8|9259.1|9254.1|89
1616638500000|2021-03-25 02:15:00|9259.8|9254.8|9259.1|9254.1|9260.1|9255.1|9257.8|9252.8|56
1616638800000|2021-03-25 02:20:00|9259|9254|9258|9253|9259.5|9254.5|9257.1|9252.1|57
1616639100000|2021-03-25 02:25:00|9257.6|9252.6|9258|9253|9259|9254|9257.1|9252.1|66
1616639400000|2021-03-25 02:30:00|9257.6|9252.6|9258|9253|9258.5|9253.5|9257|9252|59
1616639700000|2021-03-25 02:35:00|9258.5|9253.5|9258|9253|9259|9254|9257.5|9252.5|23
1616640000000|2021-03-25 02:40:00|9258.1|9253.1|9257|9252|9259|9254|9257|9252|49
1616640300000|2021-03-25 02:45:00|9257.1|9252.1|9258.5|9253.5|9259|9254|9256.5|9251.5|18
1616640600000|2021-03-25 02:50:00|9258.3|9253.3|9257.8|9252.8|9260|9255|9257.5|9252.5|22
1616640900000|2021-03-25 02:55:00|9258|9253|9255.5|9250.5|9258|9253|9255.1|9250.1|351
1616641200000|2021-03-25 03:00:00|9255.3|9250.3|9254.6|9249.6|9255.8|9250.8|9254.3|9249.3|31
1616641500000|2021-03-25 03:05:00|9254.5|9249.5|9255.6|9250.6|9256|9251|9254.5|9249.5|23
1616641800000|2021-03-25 03:10:00|9255.8|9250.8|9255.5|9250.5|9256|9251|9255.3|9250.3|11
1616642100000|2021-03-25 03:15:00|9255.3|9250.3|9255.5|9250.5|9255.5|9250.5|9254.1|9249.1|7
1616642400000|2021-03-25 03:20:00|9255.3|9250.3|9255.3|9250.3|9256.5|9251.5|9255|9250|7
1616642700000|2021-03-25 03:25:00|9255.5|9250.5|9254.6|9249.6|9256|9251|9254.5|9249.5|16
1616643000000|2021-03-25 03:30:00|9254.5|9249.5|9255.3|9250.3|9255.5|9250.5|9254.1|9249.1|52
1616643300000|2021-03-25 03:35:00|9255.1|9250.1|9256.8|9251.8|9257|9252|9255|9250|98
1616643600000|2021-03-25 03:40:00|9257|9252|9256.8|9251.8|9257.3|9252.3|9256.3|9251.3|17
1616643900000|2021-03-25 03:45:00|9257|9252|9256.8|9251.8|9257|9252|9256|9251|8
1616644200000|2021-03-25 03:50:00|9257|9252|9257.6|9252.6|9258|9253|9256.5|9251.5|16
1616644500000|2021-03-25 03:55:00|9257.5|9252.5|9257|9252|9257.8|9252.8|9256.6|9251.6|17
1616644800000|2021-03-25 04:00:00|9256.8|9251.8|9257.3|9252.3|9257.8|9252.8|9256.6|9251.6|14
1616645100000|2021-03-25 04:05:00|9257.5|9252.5|9258.3|9253.3|9258.5|9253.5|9257.3|9252.3|12
1616645400000|2021-03-25 04:10:00|9258.1|9253.1|9257.3|9252.3|9258.5|9253.5|9257.1|9252.1|25
1616645700000|2021-03-25 04:15:00|9257.1|9252.1|9259|9254|9259.3|9254.3|9257.1|9252.1|15
1616646000000|2021-03-25 04:20:00|9258.8|9253.8|9259|9254|9260|9255|9258.1|9253.1|16
1616646300000|2021-03-25 04:25:00|9259.3|9254.3|9258.3|9253.3|9259.5|9254.5|9257.6|9252.6|9
1616646600000|2021-03-25 04:30:00|9258.1|9253.1|9257.1|9252.1|9259|9254|9257.1|9252.1|60
1616646900000|2021-03-25 04:35:00|9257.3|9252.3|9257.8|9252.8|9258.5|9253.5|9257.1|9252.1|7
1616647200000|2021-03-25 04:40:00|9257.6|9252.6|9258.3|9253.3|9258.5|9253.5|9257.3|9252.3|5
1616647500000|2021-03-25 04:45:00|9258.5|9253.5|9259.1|9254.1|9259.5|9254.5|9258.1|9253.1|26
1616647800000|2021-03-25 04:50:00|9258.8|9253.8|9258.1|9253.1|9259.1|9254.1|9258.1|9253.1|4
1616648100000|2021-03-25 04:55:00|9258.3|9253.3|9258.5|9253.5|9258.5|9253.5|9258.1|9253.1|11
1616648400000|2021-03-25 05:00:00|9258.3|9253.3|9258.3|9253.3|9259|9254|9257.6|9252.6|33
1616648700000|2021-03-25 05:05:00|9258.1|9253.1|9258|9253|9259|9254|9257.8|9252.8|21
1616649000000|2021-03-25 05:10:00|9257.8|9252.8|9257.8|9252.8|9259|9254|9257.6|9252.6|9
1616649300000|2021-03-25 05:15:00|9257.6|9252.6|9257|9252|9258|9253|9256.5|9251.5|15
1616649600000|2021-03-25 05:20:00|9257.1|9252.1|9256.8|9251.8|9257.5|9252.5|9256.6|9251.6|11
1616649900000|2021-03-25 05:25:00|9256.6|9251.6|9255.6|9250.6|9257|9252|9255.6|9250.6|9
1616650200000|2021-03-25 05:30:00|9256|9251|9256.1|9251.1|9256.5|9251.5|9255.1|9250.1|16
1616650500000|2021-03-25 05:35:00|9256|9251|9257|9252|9257.5|9252.5|9256|9251|17
1616650800000|2021-03-25 05:40:00|9257.3|9252.3|9258|9253|9258|9253|9257.3|9252.3|14
1616651100000|2021-03-25 05:45:00|9257.8|9252.8|9260|9255|9260.5|9255.5|9257.5|9252.5|36
1616651400000|2021-03-25 05:50:00|9259.8|9254.8|9258.8|9253.8|9260|9255|9258|9253|7
1616651700000|2021-03-25 05:55:00|9258.6|9253.6|9260|9255|9260|9255|9258|9253|18
1616652000000|2021-03-25 06:00:00|9260.3|9255.3|9264|9259|9264.5|9259.5|9260|9255|85
1616652300000|2021-03-25 06:05:00|9263.8|9258.8|9262.5|9257.5|9264|9259|9262.1|9257.1|52
1616652600000|2021-03-25 06:10:00|9262.8|9257.8|9261.6|9256.6|9263|9258|9261.5|9256.5|24
1616652900000|2021-03-25 06:15:00|9261.5|9256.5|9260.8|9255.8|9261.8|9256.8|9259|9254|22
1616653200000|2021-03-25 06:20:00|9261|9256|9263|9258|9264.3|9259.3|9261|9256|36
1616653500000|2021-03-25 06:25:00|9262.8|9257.8|9263.5|9258.5|9263.5|9258.5|9261.5|9256.5|15
1616653800000|2021-03-25 06:30:00|9263.8|9258.8|9264|9259|9264|9259|9262.3|9257.3|18
1616654100000|2021-03-25 06:35:00|9263.8|9258.8|9262|9257|9264|9259|9261.6|9256.6|22
1616654400000|2021-03-25 06:40:00|9262.5|9257.5|9263|9258|9263|9258|9261.6|9256.6|26
1616654700000|2021-03-25 06:45:00|9263.1|9258.1|9261.5|9256.5|9263.3|9258.3|9261.3|9256.3|14
1616655000000|2021-03-25 06:50:00|9261.3|9256.3|9260.3|9255.3|9261.5|9256.5|9259.8|9254.8|9
1616655300000|2021-03-25 06:55:00|9260.1|9255.1|9262.5|9257.5|9263.5|9258.5|9259.6|9254.6|27
1616655600000|2021-03-25 07:00:00|9262.6|9257.6|9263|9258|9265|9260|9262.5|9257.5|65
1616655900000|2021-03-25 07:05:00|9263.3|9258.3|9261.6|9256.6|9263.3|9258.3|9261.5|9256.5|35
1616656200000|2021-03-25 07:10:00|9261.5|9256.5|9266.3|9261.3|9266.5|9261.5|9261.5|9256.5|110
1616656500000|2021-03-25 07:15:00|9266.5|9261.5|9266|9261|9267.5|9262.5|9266|9261|400
1616656800000|2021-03-25 07:20:00|9265.5|9260.5|9263.5|9258.5|9265.5|9260.5|9263.5|9258.5|35
1616657100000|2021-03-25 07:25:00|9263.7|9258.7|9265.3|9260.3|9265.5|9260.5|9263.5|9258.5|19
1616657400000|2021-03-25 07:30:00|9265.2|9260.2|9266|9261|9267|9262|9265|9260|49
1616657700000|2021-03-25 07:35:00|9266.4|9261.4|9263.5|9258.5|9267|9262|9263.5|9258.5|95
1616658000000|2021-03-25 07:40:00|9263.2|9258.2|9264.5|9259.5|9265|9260|9262.5|9257.5|84
1616658300000|2021-03-25 07:45:00|9264.7|9259.7|9267.5|9262.5|9268|9263|9264.7|9259.7|23
1616658600000|2021-03-25 07:50:00|9267.3|9262.3|9265.3|9260.3|9267.7|9262.7|9265.3|9260.3|21
1616658900000|2021-03-25 07:55:00|9265.5|9260.5|9270.5|9265.5|9271.3|9266.3|9265.3|9260.3|89
1616659200000|2021-03-25 08:00:00|9270.7|9265.7|9270|9265|9273.5|9268.5|9270|9265|352
1616659500000|2021-03-25 08:05:00|9269.7|9264.7|9268.8|9263.8|9271|9266|9268.5|9263.5|91
1616659800000|2021-03-25 08:10:00|9269|9264|9270|9265|9271|9266|9268.8|9263.8|50
1616660100000|2021-03-25 08:15:00|9269.5|9264.5|9268|9263|9272|9267|9267|9262|193
1616660400000|2021-03-25 08:20:00|9267.8|9262.8|9269|9264|9272|9267|9267.5|9262.5|63
1616660700000|2021-03-25 08:25:00|9268.8|9263.8|9267.6|9262.6|9270.5|9265.5|9267.3|9262.3|26
1616661000000|2021-03-25 08:30:00|9267.1|9262.1|9264.3|9259.3|9267.3|9262.3|9263.5|9258.5|75
1616661300000|2021-03-25 08:35:00|9264.2|9259.2|9269.5|9264.5|9269.5|9264.5|9263.8|9258.8|55
1616661600000|2021-03-25 08:40:00|9269.3|9264.3|9270.5|9265.5|9271.5|9266.5|9269.3|9264.3|48
1616661900000|2021-03-25 08:45:00|9271|9266|9272|9267|9273.1|9268.1|9271|9266|57
1616662200000|2021-03-25 08:50:00|9272.2|9267.2|9272.3|9267.3|9273.5|9268.5|9272|9267|34
1616662500000|2021-03-25 08:55:00|9272|9267|9271.8|9266.8|9273.5|9268.5|9270.5|9265.5|34
1616662800000|2021-03-25 09:00:00|9272|9267|9272.5|9267.5|9273|9268|9271|9266|55
1616663100000|2021-03-25 09:05:00|9272.3|9267.3|9272.5|9267.5|9273|9268|9271.3|9266.3|39
1616663400000|2021-03-25 09:10:00|9272.7|9267.7|9271.5|9266.5|9273|9268|9271.5|9266.5|21
1616663700000|2021-03-25 09:15:00|9271.7|9266.7|9270.5|9265.5|9271.7|9266.7|9269.8|9264.8|67
1616664000000|2021-03-25 09:20:00|9270.7|9265.7|9271.2|9266.2|9272.5|9267.5|9270.5|9265.5|238
1616664300000|2021-03-25 09:25:00|9271|9266|9271.5|9266.5|9272|9267|9269.5|9264.5|51
1616664600000|2021-03-25 09:30:00|9271.3|9266.3|9268.5|9263.5|9271.7|9266.7|9268|9263|56
1616664900000|2021-03-25 09:35:00|9268.3|9263.3|9268.5|9263.5|9269.5|9264.5|9266.5|9261.5|39
1616665200000|2021-03-25 09:40:00|9268.7|9263.7|9269.5|9264.5|9271|9266|9268.5|9263.5|96
1616665500000|2021-03-25 09:45:00|9269.3|9264.3|9268.3|9263.3|9270|9265|9268.1|9263.1|36
1616665800000|2021-03-25 09:50:00|9268.2|9263.2|9266.5|9261.5|9269|9264|9266.2|9261.2|27
1616666100000|2021-03-25 09:55:00|9266.1|9261.1|9266.5|9261.5|9266.5|9261.5|9265|9260|48
1616666400000|2021-03-25 10:00:00|9266.7|9261.7|9265|9260|9267|9262|9264.5|9259.5|80
1616666700000|2021-03-25 10:05:00|9264.8|9259.8|9263.5|9258.5|9267|9262|9263.5|9258.5|135
1616667000000|2021-03-25 10:10:00|9263|9258|9262|9257|9264|9259|9261.6|9256.6|60
1616667300000|2021-03-25 10:15:00|9262.2|9257.2|9262.3|9257.3|9264|9259|9261|9256|41
1616667600000|2021-03-25 10:20:00|9262.5|9257.5|9261.3|9256.3|9262.5|9257.5|9260|9255|42
1616667900000|2021-03-25 10:25:00|9261.5|9256.5|9261.5|9256.5|9261.5|9256.5|9260.3|9255.3|16
1616668200000|2021-03-25 10:30:00|9261.7|9256.7|9264.5|9259.5|9264.5|9259.5|9261.7|9256.7|28
1616668500000|2021-03-25 10:35:00|9264.3|9259.3|9265.5|9260.5|9266|9261|9263.5|9258.5|38
1616668800000|2021-03-25 10:40:00|9265|9260|9261|9256|9265|9260|9261|9256|71
1616669100000|2021-03-25 10:45:00|9261.2|9256.2|9262|9257|9263|9258|9261|9256|20
1616669400000|2021-03-25 10:50:00|9261.8|9256.8|9261.5|9256.5|9262.5|9257.5|9260.5|9255.5|33
1616669700000|2021-03-25 10:55:00|9261.7|9256.7|9263|9258|9263.2|9258.2|9261|9256|15
1616670000000|2021-03-25 11:00:00|9262.8|9257.8|9262.3|9257.3|9263.2|9258.2|9260.8|9255.8|26
1616670300000|2021-03-25 11:05:00|9262.5|9257.5|9261.5|9256.5|9262.7|9257.7|9260.5|9255.5|31
1616670600000|2021-03-25 11:10:00|9262|9257|9262.7|9257.7|9264.5|9259.5|9261.8|9256.8|46
1616670900000|2021-03-25 11:15:00|9263|9258|9263|9258|9264.5|9259.5|9262.5|9257.5|33
1616671200000|2021-03-25 11:20:00|9263.2|9258.2|9263.5|9258.5|9264.5|9259.5|9262.5|9257.5|28
1616671500000|2021-03-25 11:25:00|9263.3|9258.3|9264.5|9259.5|9265.5|9260.5|9263.2|9258.2|40
1616671800000|2021-03-25 11:30:00|9264.7|9259.7|9265.2|9260.2|9266|9261|9264.2|9259.2|54
1616672100000|2021-03-25 11:35:00|9265|9260|9266|9261|9267|9262|9264.5|9259.5|73
1616672400000|2021-03-25 11:40:00|9266.2|9261.2|9266.3|9261.3|9267.5|9262.5|9266|9261|28
1616672700000|2021-03-25 11:45:00|9266.2|9261.2|9267.5|9262.5|9267.5|9262.5|9265|9260|72
1616673000000|2021-03-25 11:50:00|9267.7|9262.7|9269.5|9264.5|9270.5|9265.5|9267|9262|52
1616673300000|2021-03-25 11:55:00|9269|9264|9270.7|9265.7|9271|9266|9268.5|9263.5|89
1616673600000|2021-03-25 12:00:00|9270.5|9265.5|9269.5|9264.5|9272|9267|9268|9263|111
1616673900000|2021-03-25 12:05:00|9269.3|9264.3|9268|9263|9270.5|9265.5|9268|9263|44
1616674200000|2021-03-25 12:10:00|9268.5|9263.5|9269.5|9264.5|9270|9265|9267|9262|56
1616674500000|2021-03-25 12:15:00|9269.3|9264.3|9272.5|9267.5|9272.5|9267.5|9269|9264|39
1616674800000|2021-03-25 12:20:00|9272.3|9267.3|9270|9265|9272.5|9267.5|9269.3|9264.3|36
1616675100000|2021-03-25 12:25:00|9269.8|9264.8|9271.5|9266.5|9272|9267|9269.6|9264.6|156
1616675400000|2021-03-25 12:30:00|9271.7|9266.7|9271.3|9266.3|9273.5|9268.5|9269|9264|158
1616675700000|2021-03-25 12:35:00|9271.1|9266.1|9272.6|9267.6|9273.5|9268.5|9271|9266|51
1616676000000|2021-03-25 12:40:00|9272.5|9267.5|9278.5|9273.5|9279|9274|9271|9266|337
1616676300000|2021-03-25 12:45:00|9278.8|9273.8|9276|9271|9279|9274|9273.8|9268.8|204
1616676600000|2021-03-25 12:50:00|9275.8|9270.8|9275|9270|9277.5|9272.5|9274.3|9269.3|219
1616676900000|2021-03-25 12:55:00|9274.8|9269.8|9274.5|9269.5|9276.7|9271.7|9273.5|9268.5|206
1616677200000|2021-03-25 13:00:00|9274.7|9269.7|9267|9262|9275.3|9270.3|9265.3|9260.3|303
1616677500000|2021-03-25 13:05:00|9266.6|9261.6|9271.5|9266.5|9272|9267|9266.3|9261.3|128
1616677800000|2021-03-25 13:10:00|9271.3|9266.3|9270.5|9265.5|9271.5|9266.5|9269|9264|137
1616678100000|2021-03-25 13:15:00|9270.3|9265.3|9264.5|9259.5|9270.5|9265.5|9264.5|9259.5|75
1616678400000|2021-03-25 13:20:00|9264.3|9259.3|9264|9259|9266.5|9261.5|9263.5|9258.5|90
1616678700000|2021-03-25 13:25:00|9263.6|9258.6|9265.3|9260.3|9267|9262|9263.5|9258.5|304
1616679000000|2021-03-25 13:30:00|9265.5|9260.5|9266.5|9261.5|9267.7|9262.7|9264.6|9259.6|113
1616679300000|2021-03-25 13:35:00|9266.7|9261.7|9263.1|9258.1|9268|9263|9263.1|9258.1|120
1616679600000|2021-03-25 13:40:00|9263.3|9258.3|9266.5|9261.5|9266.5|9261.5|9261.6|9256.6|154
1616679900000|2021-03-25 13:45:00|9266.8|9261.8|9268|9263|9268.2|9263.2|9264.3|9259.3|61
1616680200000|2021-03-25 13:50:00|9268.2|9263.2|9270.5|9265.5|9272|9267|9268.2|9263.2|86
1616680500000|2021-03-25 13:55:00|9270.3|9265.3|9268.6|9263.6|9271.5|9266.5|9267.3|9262.3|74
1616680800000|2021-03-25 14:00:00|9268.5|9263.5|9267|9262|9269|9264|9264.6|9259.6|132
1616681100000|2021-03-25 14:05:00|9267.5|9262.5|9269|9264|9271|9266|9267.1|9262.1|121
1616681400000|2021-03-25 14:10:00|9268.8|9263.8|9270|9265|9270|9265|9268.1|9263.1|134
1616681700000|2021-03-25 14:15:00|9269.8|9264.8|9272.5|9267.5|9274.5|9269.5|9269.8|9264.8|123
1616682000000|2021-03-25 14:20:00|9272.3|9267.3|9269.5|9264.5|9272.5|9267.5|9267.5|9262.5|87
1616682300000|2021-03-25 14:25:00|9269.3|9264.3|9271|9266|9271|9266|9267.8|9262.8|61
1616682600000|2021-03-25 14:30:00|9270.8|9265.8|9276.3|9271.3|9276.5|9271.5|9270.5|9265.5|117
1616682900000|2021-03-25 14:35:00|9276.1|9271.1|9272.7|9267.7|9277.5|9272.5|9272.1|9267.1|125
1616683200000|2021-03-25 14:40:00|9272.8|9267.8|9277|9272|9279|9274|9272|9267|120
1616683500000|2021-03-25 14:45:00|9276.8|9271.8|9280|9275|9280.5|9275.5|9276.5|9271.5|479
1616683800000|2021-03-25 14:50:00|9280.2|9275.2|9277.5|9272.5|9280.2|9275.2|9276.8|9271.8|176
1616684100000|2021-03-25 14:55:00|9277.7|9272.7|9275.1|9270.1|9278|9273|9275|9270|104
1616684400000|2021-03-25 15:00:00|9275|9270|9280.5|9275.5|9281.7|9276.7|9275|9270|126
1616684700000|2021-03-25 15:05:00|9280.8|9275.8|9281.6|9276.6|9282|9277|9277.5|9272.5|100
1616685000000|2021-03-25 15:10:00|9281.5|9276.5|9281.5|9276.5|9281.7|9276.7|9280|9275|127
1616685300000|2021-03-25 15:15:00|9281.3|9276.3|9279.5|9274.5|9281.8|9276.8|9278.3|9273.3|110
1616685600000|2021-03-25 15:20:00|9279.1|9274.1|9281|9276|9281.5|9276.5|9278.5|9273.5|65
1616685900000|2021-03-25 15:25:00|9281.5|9276.5|9281.5|9276.5|9283.5|9278.5|9280.5|9275.5|104
1616686200000|2021-03-25 15:30:00|9281.6|9276.6|9280.6|9275.6|9282|9277|9279|9274|160
1616686500000|2021-03-25 15:35:00|9280.5|9275.5|9280|9275|9281.8|9276.8|9279|9274|137
1616686800000|2021-03-25 15:40:00|9280.2|9275.2|9284.3|9279.3|9285|9280|9280|9275|119
1616687100000|2021-03-25 15:45:00|9284.5|9279.5|9285|9280|9286|9281|9283.5|9278.5|111
1616687400000|2021-03-25 15:50:00|9285.2|9280.2|9283.5|9278.5|9287|9282|9283|9278|193
1616687700000|2021-03-25 15:55:00|9283.7|9278.7|9287.7|9282.7|9289.5|9284.5|9283.7|9278.7|184
1616688000000|2021-03-25 16:00:00|9287.3|9282.3|9284.8|9279.8|9288.5|9283.5|9284.8|9279.8|58
1616688300000|2021-03-25 16:05:00|9284.7|9279.7|9287.5|9282.5|9287.7|9282.7|9284.2|9279.2|146
1616688600000|2021-03-25 16:10:00|9287.7|9282.7|9289.7|9284.7|9290.3|9285.3|9286.5|9281.5|73
1616688900000|2021-03-25 16:15:00|9289.8|9284.8|9287|9282|9290|9285|9286.7|9281.7|138
1616689200000|2021-03-25 16:20:00|9287.2|9282.2|9285.2|9280.2|9288|9283|9285|9280|30
1616689500000|2021-03-25 16:25:00|9285.3|9280.3|9285|9280|9286|9281|9284|9279|67
1616689800000|2021-03-25 16:30:00|9284.8|9279.8|9286.3|9281.3|9286.5|9281.5|9284.5|9279.5|200
1616690100000|2021-03-25 16:35:00|9286|9281|9289|9284|9289|9284|9286|9281|99
1616690400000|2021-03-25 16:40:00|9288.8|9283.8|9286.5|9281.5|9289|9284|9286|9281|54
1616690700000|2021-03-25 16:45:00|9286.7|9281.7|9291|9286|9291.5|9286.5|9286.5|9281.5|210
1616691000000|2021-03-25 16:50:00|9290.8|9285.8|9290.5|9285.5|9291.5|9286.5|9290.5|9285.5|72
1616691300000|2021-03-25 16:55:00|9291|9286|9294|9289|9294|9289|9290.5|9285.5|79
1616691600000|2021-03-25 17:00:00|9293.8|9288.8|9292|9287|9296.5|9291.5|9291.5|9286.5|363
1616691900000|2021-03-25 17:05:00|9291.8|9286.8|9290.5|9285.5|9292|9287|9290|9285|53
1616692200000|2021-03-25 17:10:00|9291|9286|9287.5|9282.5|9291.7|9286.7|9287.3|9282.3|108
1616692500000|2021-03-25 17:15:00|9287.7|9282.7|9290|9285|9291|9286|9286.5|9281.5|168
1616692800000|2021-03-25 17:20:00|9290.2|9285.2|9288|9283|9290.2|9285.2|9287.5|9282.5|35
1616693100000|2021-03-25 17:25:00|9288.2|9283.2|9288.5|9283.5|9289.7|9284.7|9287.5|9282.5|29
1616693400000|2021-03-25 17:30:00|9289|9284|9291.5|9286.5|9292|9287|9288.5|9283.5|45
1616693700000|2021-03-25 17:35:00|9291.3|9286.3|9290.5|9285.5|9293.5|9288.5|9290.5|9285.5|123
1616694000000|2021-03-25 17:40:00|9290.2|9285.2|9288.5|9283.5|9291|9286|9288|9283|32
1616694300000|2021-03-25 17:45:00|9288.7|9283.7|9288|9283|9290|9285|9286.5|9281.5|181
1616694600000|2021-03-25 17:50:00|9288.2|9283.2|9287|9282|9289.5|9284.5|9287|9282|62
1616694900000|2021-03-25 17:55:00|9286.8|9281.8|9287|9282|9287.2|9282.2|9285.8|9280.8|109
1616695200000|2021-03-25 18:00:00|9287.2|9282.2|9288.8|9283.8|9291|9286|9287|9282|89
1616695500000|2021-03-25 18:05:00|9288.7|9283.7|9287.2|9282.2|9289|9284|9286.5|9281.5|97
1616695800000|2021-03-25 18:10:00|9287|9282|9285.5|9280.5|9287.5|9282.5|9285|9280|24
1616696100000|2021-03-25 18:15:00|9285.3|9280.3|9285.3|9280.3|9285.5|9280.5|9283.5|9278.5|73
1616696400000|2021-03-25 18:20:00|9285.5|9280.5|9285.5|9280.5|9287.5|9282.5|9285|9280|91
1616696700000|2021-03-25 18:25:00|9286|9281|9284.6|9279.6|9286|9281|9284.3|9279.3|47
1616697000000|2021-03-25 18:30:00|9284.5|9279.5|9284.7|9279.7|9285.7|9280.7|9284|9279|55
1616697300000|2021-03-25 18:35:00|9285|9280|9283.5|9278.5|9285|9280|9283|9278|69
1616697600000|2021-03-25 18:40:00|9283.3|9278.3|9282.5|9277.5|9283.7|9278.7|9282|9277|90
1616697900000|2021-03-25 18:45:00|9282.1|9277.1|9282.3|9277.3|9283|9278|9281.5|9276.5|41
1616698200000|2021-03-25 18:50:00|9282.5|9277.5|9282|9277|9283|9278|9281.5|9276.5|19
1616698500000|2021-03-25 18:55:00|9282.2|9277.2|9284.5|9279.5|9286|9281|9282|9277|158
1616698800000|2021-03-25 19:00:00|9284.3|9279.3|9286.3|9281.3|9286.5|9281.5|9283|9278|281
1616699100000|2021-03-25 19:05:00|9286|9281|9288.5|9283.5|9289|9284|9286|9281|311
1616699400000|2021-03-25 19:10:00|9288|9283|9287.5|9282.5|9288.5|9283.5|9286|9281|330
1616699700000|2021-03-25 19:15:00|9287.3|9282.3|9288.5|9283.5|9289|9284|9286.5|9281.5|206
1616700000000|2021-03-25 19:20:00|9288.9|9283.9|9291.5|9286.5|9291.5|9286.5|9288|9283|115
1616700300000|2021-03-25 19:25:00|9291.3|9286.3|9292.3|9287.3|9293.5|9288.5|9290.5|9285.5|133
1616700600000|2021-03-25 19:30:00|9292|9287|9292.5|9287.5|9292.8|9287.8|9290.6|9285.6|191
1616700900000|2021-03-25 19:35:00|9292.8|9287.8|9291.5|9286.5|9293|9288|9291.5|9286.5|237
1616701200000|2021-03-25 19:40:00|9291.3|9286.3|9289.3|9284.3|9291.5|9286.5|9289|9284|198
1616701500000|2021-03-25 19:45:00|9289|9284|9287.5|9282.5|9290|9285|9287|9282|462
1616701800000|2021-03-25 19:50:00|9287.3|9282.3|9288.5|9283.5|9288.7|9283.7|9287|9282|212
1616702100000|2021-03-25 19:55:00|9288.7|9283.7|9291|9286|9291.2|9286.2|9288|9283|319
1616702400000|2021-03-25 20:00:00|9290.8|9285.8|9292|9287|9292.2|9287.2|9290.1|9285.1|43
1616702700000|2021-03-25 20:05:00|9292.2|9287.2|9293|9288|9293|9288|9292|9287|14
1616703000000|2021-03-25 20:10:00|9293.5|9288.5|9293|9288|9293.5|9288.5|9292.5|9287.5|102
1616703300000|2021-03-25 20:15:00|9292.8|9287.8|9293.5|9288.5|9293.5|9288.5|9292.5|9287.5|20
1616703600000|2021-03-25 20:20:00|9293.3|9288.3|9293.5|9288.5|9293.5|9288.5|9293|9288|4
1616703900000|2021-03-25 20:25:00|9293.7|9288.7|9293.5|9288.5|9294|9289|9293.5|9288.5|6
1616704200000|2021-03-25 20:30:00|9293.7|9288.7|9293.7|9288.7|9294|9289|9293.3|9288.3|15
1616704500000|2021-03-25 20:35:00|9293.5|9288.5|9291|9286|9294|9289|9290.5|9285.5|37
1616704800000|2021-03-25 20:40:00|9291.2|9286.2|9291|9286|9292|9287|9291|9286|23
1616705100000|2021-03-25 20:45:00|9291.2|9286.2|9292|9287|9292|9287|9290.3|9285.3|15
1616705400000|2021-03-25 20:50:00|9292.2|9287.2|9292.5|9287.5|9293|9288|9291.5|9286.5|11
1616705700000|2021-03-25 20:55:00|9293|9288|9293.4|9286.4|9294.8|9289.8|9292.5|9286.1|33
1616716800000|2021-03-26 00:00:00|9285.3|9280.3|9283.5|9278.5|9286.3|9281.3|9283.3|9278.3|83
1616717100000|2021-03-26 00:05:00|9283.7|9278.7|9284|9279|9284.5|9279.5|9283|9278|32
1616717400000|2021-03-26 00:10:00|9283.8|9278.8|9285.5|9280.5|9286|9281|9283.5|9278.5|38
1616717700000|2021-03-26 00:15:00|9286|9281|9287.3|9282.3|9287.5|9282.5|9285.8|9280.8|88
1616718000000|2021-03-26 00:20:00|9287.5|9282.5|9286|9281|9289|9284|9286|9281|23
1616718300000|2021-03-26 00:25:00|9286.2|9281.2|9285.7|9280.7|9286.5|9281.5|9284.3|9279.3|38
1616718600000|2021-03-26 00:30:00|9285.5|9280.5|9284.8|9279.8|9285.5|9280.5|9284|9279|14
1616718900000|2021-03-26 00:35:00|9285|9280|9287.2|9282.2|9287.5|9282.5|9284.8|9279.8|9
1616719200000|2021-03-26 00:40:00|9287|9282|9288.5|9283.5|9288.5|9283.5|9286.7|9281.7|6
1616719500000|2021-03-26 00:45:00|9288.7|9283.7|9288|9283|9288.7|9283.7|9287|9282|13
1616719800000|2021-03-26 00:50:00|9288.2|9283.2|9283|9278|9288.5|9283.5|9282.8|9277.8|89
1616720100000|2021-03-26 00:55:00|9283.2|9278.2|9283.2|9278.2|9285.2|9280.2|9282|9277|65
1616720400000|2021-03-26 01:00:00|9283.3|9278.3|9284.5|9279.5|9284.8|9279.8|9282.5|9277.5|24
1616720700000|2021-03-26 01:05:00|9284.8|9279.8|9284.3|9279.3|9285|9280|9283.8|9278.8|7
1616721000000|2021-03-26 01:10:00|9284|9279|9282|9277|9284.3|9279.3|9281.7|9276.7|40
1616721300000|2021-03-26 01:15:00|9281.8|9276.8|9282|9277|9283|9278|9281.3|9276.3|26
1616721600000|2021-03-26 01:20:00|9282.3|9277.3|9282.2|9277.2|9283|9278|9281.5|9276.5|12
1616721900000|2021-03-26 01:25:00|9282.3|9277.3|9283|9278|9283.5|9278.5|9282|9277|10
1616722200000|2021-03-26 01:30:00|9282.8|9277.8|9281.3|9276.3|9283|9278|9281|9276|56
1616722500000|2021-03-26 01:35:00|9281.1|9276.1|9281|9276|9281.3|9276.3|9279.8|9274.8|37
1616722800000|2021-03-26 01:40:00|9280.8|9275.8|9281.5|9276.5|9281.8|9276.8|9279.6|9274.6|29
1616723100000|2021-03-26 01:45:00|9281|9276|9282|9277|9282|9277|9280.5|9275.5|62
1616723400000|2021-03-26 01:50:00|9282.3|9277.3|9281.3|9276.3|9282.3|9277.3|9280.8|9275.8|24
1616723700000|2021-03-26 01:55:00|9281.5|9276.5|9279.5|9274.5|9281.5|9276.5|9278.5|9273.5|25
1616724000000|2021-03-26 02:00:00|9279.1|9274.1|9280|9275|9280.2|9275.2|9278.5|9273.5|17
1616724300000|2021-03-26 02:05:00|9280.2|9275.2|9280.5|9275.5|9281|9276|9280|9275|8
1616724600000|2021-03-26 02:10:00|9280.7|9275.7|9281|9276|9281.5|9276.5|9279.8|9274.8|34
1616724900000|2021-03-26 02:15:00|9280.5|9275.5|9281.3|9276.3|9281.5|9276.5|9280|9275|8
1616725200000|2021-03-26 02:20:00|9281|9276|9283|9278|9283|9278|9280.8|9275.8|7
1616725500000|2021-03-26 02:25:00|9282.7|9277.7|9283|9278|9284.5|9279.5|9282.5|9277.5|46
1616725800000|2021-03-26 02:30:00|9282.8|9277.8|9283|9278|9284.5|9279.5|9282.5|9277.5|24
1616726100000|2021-03-26 02:35:00|9283.2|9278.2|9283.7|9278.7|9284|9279|9282.5|9277.5|17
1616726400000|2021-03-26 02:40:00|9283.5|9278.5|9283.5|9278.5|9283.5|9278.5|9283|9278|6
1616726700000|2021-03-26 02:45:00|9283.3|9278.3|9282.2|9277.2|9283.5|9278.5|9282|9277|31
1616727000000|2021-03-26 02:50:00|9282.5|9277.5|9282|9277|9282.5|9277.5|9281.5|9276.5|13
1616727300000|2021-03-26 02:55:00|9282.2|9277.2|9282.8|9277.8|9283|9278|9281.8|9276.8|3
1616727600000|2021-03-26 03:00:00|9282.5|9277.5|9282.3|9277.3|9282.5|9277.5|9282|9277|9
1616727900000|2021-03-26 03:05:00|9282|9277|9282|9277|9282.5|9277.5|9281.8|9276.8|2
1616728200000|2021-03-26 03:10:00|9281.8|9276.8|9282.5|9277.5|9282.7|9277.7|9281.5|9276.5|25
1616728500000|2021-03-26 03:15:00|9282.3|9277.3|9282|9277|9282.5|9277.5|9281.5|9276.5|1
1616728800000|2021-03-26 03:20:00|9281.8|9276.8|9281.5|9276.5|9282|9277|9281.3|9276.3|12
1616729100000|2021-03-26 03:25:00|9281.3|9276.3|9281|9276|9282|9277|9281|9276|7
1616729400000|2021-03-26 03:30:00|9281.2|9276.2|9281.5|9276.5|9282|9277|9281|9276|19
1616729700000|2021-03-26 03:35:00|9281.7|9276.7|9282|9277|9282.2|9277.2|9281.5|9276.5|24
1616730000000|2021-03-26 03:40:00|9282.2|9277.2|9281|9276|9282.5|9277.5|9281|9276|28
1616730300000|2021-03-26 03:45:00|9280.8|9275.8|9282|9277|9282|9277|9280.8|9275.8|7
1616730600000|2021-03-26 03:50:00|9281.8|9276.8|9281|9276|9282|9277|9280.1|9275.1|339
1616730900000|2021-03-26 03:55:00|9280.8|9275.8|9280.5|9275.5|9281.5|9276.5|9280.5|9275.5|48
1616731200000|2021-03-26 04:00:00|9280.8|9275.8|9281.5|9276.5|9281.8|9276.8|9280.5|9275.5|23
1616731500000|2021-03-26 04:05:00|9281.3|9276.3|9282|9277|9282|9277|9280.5|9275.5|18
1616731800000|2021-03-26 04:10:00|9282.5|9277.5|9283|9278|9283.5|9278.5|9282.5|9277.5|18
1616732100000|2021-03-26 04:15:00|9283.2|9278.2|9283.5|9278.5|9284|9279|9282.5|9277.5|18
1616732400000|2021-03-26 04:20:00|9283.7|9278.7|9283|9278|9283.8|9278.8|9282.5|9277.5|5
1616732700000|2021-03-26 04:25:00|9282.8|9277.8|9282.1|9277.1|9283|9278|9282.1|9277.1|3
1616733000000|2021-03-26 04:30:00|9282|9277|9283.5|9278.5|9283.5|9278.5|9281.5|9276.5|44
1616733300000|2021-03-26 04:35:00|9283.3|9278.3|9283.5|9278.5|9284|9279|9283|9278|17
1616733600000|2021-03-26 04:40:00|9283.7|9278.7|9283.5|9278.5|9284|9279|9283.3|9278.3|6
1616733900000|2021-03-26 04:45:00|9283.3|9278.3|9284|9279|9284|9279|9283.1|9278.1|10
1616734200000|2021-03-26 04:50:00|9284.3|9279.3|9284|9279|9284.3|9279.3|9283.6|9278.6|26
1616734500000|2021-03-26 04:55:00|9284.1|9279.1|9283.5|9278.5|9284.1|9279.1|9283.3|9278.3|10
1616734800000|2021-03-26 05:00:00|9283.3|9278.3|9283|9278|9283.5|9278.5|9282.5|9277.5|65
1616735100000|2021-03-26 05:05:00|9282.8|9277.8|9282|9277|9282.8|9277.8|9282|9277|21
1616735400000|2021-03-26 05:10:00|9281.6|9276.6|9282.5|9277.5|9282.5|9277.5|9281.5|9276.5|10
1616735700000|2021-03-26 05:15:00|9282.3|9277.3|9281.5|9276.5|9282.8|9277.8|9281.5|9276.5|5
1616736000000|2021-03-26 05:20:00|9281.8|9276.8|9282.2|9277.2|9282.2|9277.2|9281.5|9276.5|3
1616736300000|2021-03-26 05:25:00|9282|9277|9281.7|9276.7|9282.2|9277.2|9281.5|9276.5|3
1616736600000|2021-03-26 05:30:00|9281.5|9276.5|9281|9276|9282|9277|9280.8|9275.8|8
1616736900000|2021-03-26 05:35:00|9280.5|9275.5|9279.5|9274.5|9280.5|9275.5|9279.1|9274.1|30
1616737200000|2021-03-26 05:40:00|9279.3|9274.3|9279|9274|9279.7|9274.7|9278|9273|23
1616737500000|2021-03-26 05:45:00|9278.5|9273.5|9278.5|9273.5|9279|9274|9278.5|9273.5|19
1616737800000|2021-03-26 05:50:00|9278.7|9273.7|9279|9274|9279.5|9274.5|9278.5|9273.5|1
1616738100000|2021-03-26 05:55:00|9278.8|9273.8|9278.5|9273.5|9279|9274|9278|9273|21
1616738400000|2021-03-26 06:00:00|9278.9|9273.9|9280|9275|9280|9275|9278.5|9273.5|33
1616738700000|2021-03-26 06:05:00|9279.8|9274.8|9278.5|9273.5|9280.2|9275.2|9278|9273|13
1616739000000|2021-03-26 06:10:00|9278.3|9273.3|9277.5|9272.5|9278.5|9273.5|9277|9272|15
1616739300000|2021-03-26 06:15:00|9277.9|9272.9|9279.5|9274.5|9280.5|9275.5|9277.9|9272.9|104
1616739600000|2021-03-26 06:20:00|9279.7|9274.7|9280|9275|9280.5|9275.5|9279.3|9274.3|12
1616739900000|2021-03-26 06:25:00|9279.8|9274.8|9278.5|9273.5|9280|9275|9278.5|9273.5|79
1616740200000|2021-03-26 06:30:00|9278.9|9273.9|9281|9276|9281.4|9276.4|9278.8|9273.8|24
1616740500000|2021-03-26 06:35:00|9281.2|9276.2|9281|9276|9281.5|9276.5|9279.5|9274.5|22
1616740800000|2021-03-26 06:40:00|9280.5|9275.5|9281|9276|9281.7|9276.7|9280|9275|17
1616741100000|2021-03-26 06:45:00|9281.2|9276.2|9282|9277|9282|9277|9281|9276|22
1616741400000|2021-03-26 06:50:00|9281.8|9276.8|9280.7|9275.7|9282|9277|9280.5|9275.5|10
1616741700000|2021-03-26 06:55:00|9280.5|9275.5|9280.5|9275.5|9280.7|9275.7|9280|9275|5
1616742000000|2021-03-26 07:00:00|9280.2|9275.2|9280.5|9275.5|9282.7|9277.7|9280.2|9275.2|61
1616742300000|2021-03-26 07:05:00|9280.7|9275.7|9284.3|9279.3|9284.9|9279.9|9280.3|9275.3|50
1616742600000|2021-03-26 07:10:00|9284|9279|9283.3|9278.3|9285|9280|9283|9278|26
1616742900000|2021-03-26 07:15:00|9283.5|9278.5|9281|9276|9285|9280|9281|9276|76
1616743200000|2021-03-26 07:20:00|9280.8|9275.8|9280|9275|9281|9276|9278.5|9273.5|51
1616743500000|2021-03-26 07:25:00|9280.2|9275.2|9281.5|9276.5|9282.2|9277.2|9279.3|9274.3|26
1616743800000|2021-03-26 07:30:00|9281.8|9276.8|9281.5|9276.5|9282.5|9277.5|9280|9275|95
1616744100000|2021-03-26 07:35:00|9281|9276|9279.8|9274.8|9281.3|9276.3|9279|9274|29
1616744400000|2021-03-26 07:40:00|9279.5|9274.5|9279.5|9274.5|9279.8|9274.8|9278.5|9273.5|34
1616744700000|2021-03-26 07:45:00|9280|9275|9281.8|9276.8|9282.5|9277.5|9278|9273|35
1616745000000|2021-03-26 07:50:00|9282|9277|9278.8|9273.8|9282.5|9277.5|9278.3|9273.3|41
1616745300000|2021-03-26 07:55:00|9278.5|9273.5|9279.5|9274.5|9280|9275|9278|9273|42
1616745600000|2021-03-26 08:00:00|9279.9|9274.9|9284.5|9279.5|9284.5|9279.5|9279|9274|78
1616745900000|2021-03-26 08:05:00|9284.3|9279.3|9284|9279|9285.5|9280.5|9283|9278|51
1616746200000|2021-03-26 08:10:00|9283.8|9278.8|9284|9279|9285.2|9280.2|9283|9278|40
1616746500000|2021-03-26 08:15:00|9283.8|9278.8|9282.5|9277.5|9284|9279|9280.5|9275.5|44
1616746800000|2021-03-26 08:20:00|9282.3|9277.3|9280.5|9275.5|9282.7|9277.7|9279.5|9274.5|116
1616747100000|2021-03-26 08:25:00|9280.3|9275.3|9283|9278|9283|9278|9280|9275|74
1616747400000|2021-03-26 08:30:00|9283.3|9278.3|9283.5|9278.5|9285.5|9280.5|9282.5|9277.5|58
1616747700000|2021-03-26 08:35:00|9283.1|9278.1|9280.3|9275.3|9284|9279|9280|9275|54
1616748000000|2021-03-26 08:40:00|9280|9275|9279.5|9274.5|9280.5|9275.5|9278.5|9273.5|48
1616748300000|2021-03-26 08:45:00|9279.3|9274.3|9279.5|9274.5|9281|9276|9279.3|9274.3|71
1616748600000|2021-03-26 08:50:00|9279.7|9274.7|9281|9276|9281.2|9276.2|9279|9274|15
1616748900000|2021-03-26 08:55:00|9280.8|9275.8|9280.5|9275.5|9281.3|9276.3|9279.5|9274.5|21
1616749200000|2021-03-26 09:00:00|9280.3|9275.3|9280|9275|9283|9278|9278|9273|95
1616749500000|2021-03-26 09:05:00|9279.8|9274.8|9281.5|9276.5|9281.8|9276.8|9279.5|9274.5|67
1616749800000|2021-03-26 09:10:00|9281.3|9276.3|9279.5|9274.5|9282.2|9277.2|9278.8|9273.8|48
1616750100000|2021-03-26 09:15:00|9279.3|9274.3|9279.2|9274.2|9281|9276|9278.7|9273.7|80
1616750400000|2021-03-26 09:20:00|9279.5|9274.5|9275.9|9270.9|9279.5|9274.5|9275|9270|135
1616750700000|2021-03-26 09:25:00|9276|9271|9278.5|9273.5|9279|9274|9275.5|9270.5|98
1616751000000|2021-03-26 09:30:00|9278.7|9273.7|9278.2|9273.2|9279.7|9274.7|9278|9273|44
1616751300000|2021-03-26 09:35:00|9278|9273|9275|9270|9278.2|9273.2|9274.5|9269.5|109
1616751600000|2021-03-26 09:40:00|9275.5|9270.5|9275.5|9270.5|9276|9271|9274|9269|147
1616751900000|2021-03-26 09:45:00|9275.2|9270.2|9274.2|9269.2|9276.5|9271.5|9273.5|9268.5|188
1616752200000|2021-03-26 09:50:00|9274.3|9269.3|9274.5|9269.5|9275.5|9270.5|9274.1|9269.1|50
1616752500000|2021-03-26 09:55:00|9275|9270|9275.3|9270.3|9276.5|9271.5|9274.5|9269.5|41
1616752800000|2021-03-26 10:00:00|9275|9270|9275.8|9270.8|9276.5|9271.5|9275|9270|27
1616753100000|2021-03-26 10:05:00|9276|9271|9276|9271|9276.2|9271.2|9275|9270|15
1616753400000|2021-03-26 10:10:00|9275.8|9270.8|9278.5|9273.5|9278.5|9273.5|9275.6|9270.6|14
1616753700000|2021-03-26 10:15:00|9278.3|9273.3|9278|9273|9279.5|9274.5|9277.3|9272.3|22
1616754000000|2021-03-26 10:20:00|9277.8|9272.8|9278.5|9273.5|9280.3|9275.3|9277.5|9272.5|23
1616754300000|2021-03-26 10:25:00|9278.1|9273.1|9279.5|9274.5|9280|9275|9277.5|9272.5|38
1616754600000|2021-03-26 10:30:00|9279.1|9274.1|9280|9275|9281|9276|9279|9274|28
1616754900000|2021-03-26 10:35:00|9279.8|9274.8|9282|9277|9282.5|9277.5|9279.8|9274.8|18
1616755200000|2021-03-26 10:40:00|9282.3|9277.3|9282|9277|9283|9278|9281.5|9276.5|159
1616755500000|2021-03-26 10:45:00|9282.1|9277.1|9284|9279|9284|9279|9281|9276|28
1616755800000|2021-03-26 10:50:00|9283.8|9278.8|9284|9279|9284.5|9279.5|9283.3|9278.3|25
1616756100000|2021-03-26 10:55:00|9283.8|9278.8|9283.3|9278.3|9286.5|9281.5|9283|9278|60
1616756400000|2021-03-26 11:00:00|9283.5|9278.5|9286|9281|9287|9282|9282.5|9277.5|58
1616756700000|2021-03-26 11:05:00|9286.5|9281.5|9286.5|9281.5|9287.3|9282.3|9285|9280|67
1616757000000|2021-03-26 11:10:00|9286.7|9281.7|9287.5|9282.5|9287.7|9282.7|9285.5|9280.5|87
1616757300000|2021-03-26 11:15:00|9287.7|9282.7|9287.5|9282.5|9289.5|9284.5|9287.5|9282.5|109
1616757600000|2021-03-26 11:20:00|9287.7|9282.7|9287|9282|9288.7|9283.7|9286.8|9281.8|56
1616757900000|2021-03-26 11:25:00|9286.6|9281.6|9291|9286|9291|9286|9286|9281|65
1616758200000|2021-03-26 11:30:00|9291.5|9286.5|9289.8|9284.8|9292|9287|9289.3|9284.3|65
1616758500000|2021-03-26 11:35:00|9290|9285|9289.3|9284.3|9290.2|9285.2|9289|9284|34
1616758800000|2021-03-26 11:40:00|9289.5|9284.5|9288.5|9283.5|9289.7|9284.7|9288|9283|14
1616759100000|2021-03-26 11:45:00|9288.9|9283.9|9289|9284|9290.5|9285.5|9288|9283|30
1616759400000|2021-03-26 11:50:00|9289.2|9284.2|9290|9285|9290|9285|9288.7|9283.7|33
1616759700000|2021-03-26 11:55:00|9289.8|9284.8|9289.8|9284.8|9291|9286|9289|9284|57
1616760000000|2021-03-26 12:00:00|9289.5|9284.5|9290|9285|9290.5|9285.5|9288.8|9283.8|55
1616760300000|2021-03-26 12:05:00|9289.8|9284.8|9290|9285|9290.7|9285.7|9289|9284|59
1616760600000|2021-03-26 12:10:00|9290.2|9285.2|9289.5|9284.5|9290.5|9285.5|9289.2|9284.2|15
1616760900000|2021-03-26 12:15:00|9289.7|9284.7|9289.7|9284.7|9290.5|9285.5|9288|9283|13
1616761200000|2021-03-26 12:20:00|9290.4|9285.4|9290.5|9285.5|9290.5|9285.5|9288.3|9283.3|43
1616761500000|2021-03-26 12:25:00|9290|9285|9291.5|9286.5|9291.5|9286.5|9289|9284|9
1616761800000|2021-03-26 12:30:00|9291.9|9286.9|9286|9281|9292|9287|9285.5|9280.5|91
1616762100000|2021-03-26 12:35:00|9286.2|9281.2|9287|9282|9287|9282|9283.5|9278.5|52
1616762400000|2021-03-26 12:40:00|9287.2|9282.2|9285.8|9280.8|9289.2|9284.2|9285.5|9280.5|65
1616762700000|2021-03-26 12:45:00|9286|9281|9288.8|9283.8|9289.2|9284.2|9285.5|9280.5|131
1616763000000|2021-03-26 12:50:00|9288.5|9283.5|9289.5|9284.5|9292|9287|9288.5|9283.5|41
1616763300000|2021-03-26 12:55:00|9289.3|9284.3|9289.3|9284.3|9291|9286|9287.5|9282.5|56
1616763600000|2021-03-26 13:00:00|9289.5|9284.5|9282.8|9277.8|9289.5|9284.5|9282|9277|94
1616763900000|2021-03-26 13:05:00|9283|9278|9284|9279|9285.2|9280.2|9281|9276|78
1616764200000|2021-03-26 13:10:00|9284.2|9279.2|9285|9280|9286|9281|9283|9278|35
1616764500000|2021-03-26 13:15:00|9284.8|9279.8|9283.5|9278.5|9285.7|9280.7|9283.5|9278.5|30
1616764800000|2021-03-26 13:20:00|9283.7|9278.7|9285.2|9280.2|9285.5|9280.5|9283.5|9278.5|52
1616765100000|2021-03-26 13:25:00|9285|9280|9285|9280|9286.2|9281.2|9283.7|9278.7|35
1616765400000|2021-03-26 13:30:00|9284.8|9279.8|9282.5|9277.5|9285|9280|9280.5|9275.5|236
1616765700000|2021-03-26 13:35:00|9282.3|9277.3|9283|9278|9284.5|9279.5|9280.3|9275.3|47
1616766000000|2021-03-26 13:40:00|9282.6|9277.6|9283|9278|9284.5|9279.5|9281.5|9276.5|80
1616766300000|2021-03-26 13:45:00|9282.6|9277.6|9283|9278|9284.5|9279.5|9281.5|9276.5|89
1616766600000|2021-03-26 13:50:00|9282.8|9277.8|9282.5|9277.5|9284.3|9279.3|9281.5|9276.5|86
1616766900000|2021-03-26 13:55:00|9282.2|9277.2|9282.5|9277.5|9284|9279|9279.5|9274.5|39
1616767200000|2021-03-26 14:00:00|9283|9278|9280|9275|9283.5|9278.5|9279|9274|81
1616767500000|2021-03-26 14:05:00|9279.8|9274.8|9279.3|9274.3|9280.7|9275.7|9279|9274|55
1616767800000|2021-03-26 14:10:00|9279.1|9274.1|9280.3|9275.3|9280.5|9275.5|9279|9274|61
1616768100000|2021-03-26 14:15:00|9280.1|9275.1|9283.6|9278.6|9284|9279|9279.8|9274.8|32
1616768400000|2021-03-26 14:20:00|9284|9279|9285.3|9280.3|9286.5|9281.5|9283|9278|130
1616768700000|2021-03-26 14:25:00|9285.1|9280.1|9283.2|9278.2|9285.5|9280.5|9282.5|9277.5|54
1616769000000|2021-03-26 14:30:00|9283|9278|9283.5|9278.5|9284.5|9279.5|9282|9277|43
1616769300000|2021-03-26 14:35:00|9283.1|9278.1|9280.5|9275.5|9283.2|9278.2|9279.5|9274.5|62
1616769600000|2021-03-26 14:40:00|9280.3|9275.3|9282.5|9277.5|9282.5|9277.5|9279.5|9274.5|52
1616769900000|2021-03-26 14:45:00|9282.3|9277.3|9284|9279|9284|9279|9281.5|9276.5|210
1616770200000|2021-03-26 14:50:00|9283.8|9278.8|9281.5|9276.5|9284.5|9279.5|9281.5|9276.5|59
1616770500000|2021-03-26 14:55:00|9281.8|9276.8|9279.5|9274.5|9282|9277|9279|9274|202
1616770800000|2021-03-26 15:00:00|9279.1|9274.1|9279.5|9274.5|9280.5|9275.5|9276|9271|292
1616771100000|2021-03-26 15:05:00|9279.7|9274.7|9278.1|9273.1|9280|9275|9277.8|9272.8|36
1616771400000|2021-03-26 15:10:00|9278|9273|9276.6|9271.6|9279.5|9274.5|9276.6|9271.6|43
1616771700000|2021-03-26 15:15:00|9276.8|9271.8|9275.5|9270.5|9277|9272|9275.1|9270.1|210
1616772000000|2021-03-26 15:20:00|9275.1|9270.1|9276.6|9271.6|9277.5|9272.5|9275|9270|54
1616772300000|2021-03-26 15:25:00|9276.5|9271.5|9278.1|9273.1|9279|9274|9275.6|9270.6|99
1616772600000|2021-03-26 15:30:00|9278|9273|9276|9271|9279.5|9274.5|9276|9271|98
1616772900000|2021-03-26 15:35:00|9275.8|9270.8|9273.6|9268.6|9276|9271|9273.5|9268.5|95
1616773200000|2021-03-26 15:40:00|9273.5|9268.5|9273|9268|9275|9270|9272.5|9267.5|112
1616773500000|2021-03-26 15:45:00|9272.5|9267.5|9269.5|9264.5|9272.5|9267.5|9267.3|9262.3|515
1616773800000|2021-03-26 15:50:00|9269.3|9264.3|9273.1|9268.1|9273.5|9268.5|9268.6|9263.6|88
1616774100000|2021-03-26 15:55:00|9273|9268|9273.5|9268.5|9274|9269|9269.5|9264.5|117
1616774400000|2021-03-26 16:00:00|9273.3|9268.3|9273|9268|9274.5|9269.5|9272.5|9267.5|78
1616774700000|2021-03-26 16:05:00|9272.8|9267.8|9273.1|9268.1|9275|9270|9272.6|9267.6|71
1616775000000|2021-03-26 16:10:00|9273|9268|9273|9268|9274.2|9269.2|9272.5|9267.5|17
1616775300000|2021-03-26 16:15:00|9272.8|9267.8|9273.1|9268.1|9273.7|9268.7|9271.8|9266.8|44
1616775600000|2021-03-26 16:20:00|9273|9268|9276.5|9271.5|9276.5|9271.5|9272.8|9267.8|270
1616775900000|2021-03-26 16:25:00|9276|9271|9274.7|9269.7|9276|9271|9274.5|9269.5|85
1616776200000|2021-03-26 16:30:00|9274.5|9269.5|9276|9271|9276.5|9271.5|9274|9269|108
1616776500000|2021-03-26 16:35:00|9275.7|9270.7|9273|9268|9275.7|9270.7|9273|9268|45
1616776800000|2021-03-26 16:40:00|9272.8|9267.8|9274.5|9269.5|9274.5|9269.5|9272.5|9267.5|21
1616777100000|2021-03-26 16:45:00|9274.3|9269.3|9274|9269|9277.5|9272.5|9274|9269|34
1616777400000|2021-03-26 16:50:00|9273.8|9268.8|9274|9269|9274.5|9269.5|9273|9268|16
1616777700000|2021-03-26 16:55:00|9273.8|9268.8|9274|9269|9275|9270|9273.5|9268.5|24
1616778000000|2021-03-26 17:00:00|9273.8|9268.8|9274.5|9269.5|9275.7|9270.7|9273.8|9268.8|21
1616778300000|2021-03-26 17:05:00|9274.1|9269.1|9274|9269|9274.5|9269.5|9273.5|9268.5|15
1616778600000|2021-03-26 17:10:00|9274.2|9269.2|9272.5|9267.5|9274.2|9269.2|9272.5|9267.5|20
1616778900000|2021-03-26 17:15:00|9272.8|9267.8|9273|9268|9273.5|9268.5|9272.5|9267.5|17
1616779200000|2021-03-26 17:20:00|9273.2|9268.2|9275|9270|9275.2|9270.2|9273|9268|9
1616779500000|2021-03-26 17:25:00|9275.2|9270.2|9276|9271|9276|9271|9274.5|9269.5|63
1616779800000|2021-03-26 17:30:00|9276.2|9271.2|9278.2|9273.2|9278.5|9273.5|9276|9271|68
1616780100000|2021-03-26 17:35:00|9278|9273|9277|9272|9278.7|9273.7|9277|9272|75
1616780400000|2021-03-26 17:40:00|9276.8|9271.8|9277.2|9272.2|9277.5|9272.5|9276|9271|91
1616780700000|2021-03-26 17:45:00|9277|9272|9281.5|9276.5|9282|9277|9276.5|9271.5|215
1616781000000|2021-03-26 17:50:00|9281.7|9276.7|9281|9276|9281.7|9276.7|9279.5|9274.5|162
1616781300000|2021-03-26 17:55:00|9280.8|9275.8|9280.5|9275.5|9282.5|9277.5|9280|9275|57
1616781600000|2021-03-26 18:00:00|9280|9275|9280|9275|9281|9276|9278.8|9273.8|57
1616781900000|2021-03-26 18:05:00|9279.7|9274.7|9283.2|9278.2|9284|9279|9279.5|9274.5|24
1616782200000|2021-03-26 18:10:00|9283|9278|9284|9279|9284.2|9279.2|9282.5|9277.5|80
1616782500000|2021-03-26 18:15:00|9284.4|9279.4|9284|9279|9285.4|9280.4|9283.5|9278.5|29
1616782800000|2021-03-26 18:20:00|9284.2|9279.2|9283.2|9278.2|9284.5|9279.5|9282.5|9277.5|18
1616783100000|2021-03-26 18:25:00|9283.4|9278.4|9281.5|9276.5|9283.5|9278.5|9281.5|9276.5|91
1616783400000|2021-03-26 18:30:00|9281.7|9276.7|9282.5|9277.5|9282.7|9277.7|9281.5|9276.5|26
1616783700000|2021-03-26 18:35:00|9282.3|9277.3|9282|9277|9282.7|9277.7|9281.2|9276.2|9
1616784000000|2021-03-26 18:40:00|9281.8|9276.8|9281|9276|9282|9277|9281|9276|19
1616784300000|2021-03-26 18:45:00|9281.2|9276.2|9283|9278|9283|9278|9281|9276|24
1616784600000|2021-03-26 18:50:00|9282.7|9277.7|9279.8|9274.8|9282.7|9277.7|9279.2|9274.2|15
1616784900000|2021-03-26 18:55:00|9279.7|9274.7|9280.5|9275.5|9280.7|9275.7|9279|9274|159
1616785200000|2021-03-26 19:00:00|9281|9276|9280.2|9275.2|9281.2|9276.2|9279.5|9274.5|80
1616785500000|2021-03-26 19:05:00|9280.5|9275.5|9279.5|9274.5|9280.5|9275.5|9279|9274|12
1616785800000|2021-03-26 19:10:00|9279|9274|9276.5|9271.5|9279.5|9274.5|9276.5|9271.5|323
1616786100000|2021-03-26 19:15:00|9276|9271|9275.1|9270.1|9276.5|9271.5|9275|9270|35
1616786400000|2021-03-26 19:20:00|9275|9270|9276.3|9271.3|9276.8|9271.8|9274.3|9269.3|192
1616786700000|2021-03-26 19:25:00|9276.5|9271.5|9275|9270|9276.7|9271.7|9274.6|9269.6|57
1616787000000|2021-03-26 19:30:00|9274.8|9269.8|9275.5|9270.5|9275.5|9270.5|9274.5|9269.5|19
1616787300000|2021-03-26 19:35:00|9275.7|9270.7|9275.5|9270.5|9276.5|9271.5|9275.5|9270.5|36
1616787600000|2021-03-26 19:40:00|9276|9271|9276|9271|9276|9271|9275|9270|21
1616787900000|2021-03-26 19:45:00|9276.2|9271.2|9276|9271|9277|9272|9275.5|9270.5|93
1616788200000|2021-03-26 19:50:00|9275.6|9270.6|9275.5|9270.5|9276|9271|9275.5|9270.5|27
1616788500000|2021-03-26 19:55:00|9275.7|9270.7|9273|9268|9275.7|9270.7|9272.5|9267.5|81
1616788800000|2021-03-26 20:00:00|9273.2|9268.2|9273.5|9268.5|9273.7|9268.7|9272.5|9267.5|57
1616789100000|2021-03-26 20:05:00|9273.1|9268.1|9272.5|9267.5|9273.5|9268.5|9272.1|9267.1|11
1616789400000|2021-03-26 20:10:00|9272.3|9267.3|9272.8|9267.8|9273|9268|9272|9267|30
1616789700000|2021-03-26 20:15:00|9273|9268|9273.5|9268.5|9273.5|9268.5|9272.5|9267.5|27
1616790000000|2021-03-26 20:20:00|9273.6|9268.6|9274.5|9269.5|9274.5|9269.5|9273.5|9268.5|50
1616790300000|2021-03-26 20:25:00|9274.8|9269.8|9275.5|9270.5|9276|9271|9274.5|9269.5|76
1616790600000|2021-03-26 20:30:00|9275.8|9270.8|9275.5|9270.5|9276|9271|9275|9270|33
1616790900000|2021-03-26 20:35:00|9275.3|9270.3|9275.8|9270.8|9276|9271|9275.3|9270.3|10
1616791200000|2021-03-26 20:40:00|9276|9271|9276.1|9271.1|9276.1|9271.1|9275.5|9270.5|15
1616791500000|2021-03-26 20:45:00|9275.8|9270.8|9274.8|9269.8|9275.8|9270.8|9274.1|9269.1|32
1616791800000|2021-03-26 20:50:00|9275.1|9270.1|9275.1|9270.1|9275.6|9270.6|9274.8|9269.8|9
1616792100000|2021-03-26 20:55:00|9275.3|9270.3|9282.1|9273.1|9282.1|9274.1|9273.8|9268.8|9
1616976000000|2021-03-29 00:00:00|9281.7|9276.7|9281.4|9276.4|9282.2|9277.2|9281|9276|69
1616976300000|2021-03-29 00:05:00|9281.2|9276.2|9281.9|9276.9|9281.9|9276.9|9281.2|9276.2|51
1616976600000|2021-03-29 00:10:00|9282|9277|9281.9|9276.9|9282.4|9277.4|9281.4|9276.4|38
1616976900000|2021-03-29 00:15:00|9282.4|9277.4|9281.4|9276.4|9282.9|9277.9|9281.4|9276.4|82
1616977200000|2021-03-29 00:20:00|9281.7|9276.7|9280.7|9275.7|9281.9|9276.9|9279.4|9274.4|96
1616977500000|2021-03-29 00:25:00|9280.9|9275.9|9281.4|9276.4|9281.4|9276.4|9280.2|9275.2|9
1616977800000|2021-03-29 00:30:00|9281.9|9276.9|9282.2|9277.2|9282.4|9277.4|9281.2|9276.2|10
1616978100000|2021-03-29 00:35:00|9281.9|9276.9|9283.7|9278.7|9283.9|9278.9|9281.4|9276.4|27
1616978400000|2021-03-29 00:40:00|9283.9|9278.9|9285.9|9280.9|9285.9|9280.9|9283.4|9278.4|252
1616978700000|2021-03-29 00:45:00|9285.7|9280.7|9285.9|9280.9|9286.9|9281.9|9285.4|9280.4|73
1616979000000|2021-03-29 00:50:00|9286.4|9281.4|9287.9|9282.9|9288.4|9283.4|9286.4|9281.4|262
1616979300000|2021-03-29 00:55:00|9287.4|9282.4|9287.9|9282.9|9288.4|9283.4|9285.9|9280.9|487
1616979600000|2021-03-29 01:00:00|9287.5|9282.5|9286.9|9281.9|9288.4|9283.4|9286.4|9281.4|192
1616979900000|2021-03-29 01:05:00|9286.7|9281.7|9287.9|9282.9|9288.4|9283.4|9286.4|9281.4|58
1616980200000|2021-03-29 01:10:00|9287.7|9282.7|9289.2|9284.2|9289.4|9284.4|9287.2|9282.2|62
1616980500000|2021-03-29 01:15:00|9289.4|9284.4|9291.9|9286.9|9291.9|9286.9|9289.2|9284.2|173
1616980800000|2021-03-29 01:20:00|9291.7|9286.7|9291.9|9286.9|9291.9|9286.9|9290.7|9285.7|62
1616981100000|2021-03-29 01:25:00|9291.4|9286.4|9288.7|9283.7|9291.9|9286.9|9288.4|9283.4|107
1616981400000|2021-03-29 01:30:00|9288.4|9283.4|9287.4|9282.4|9288.9|9283.9|9287.4|9282.4|83
1616981700000|2021-03-29 01:35:00|9287.2|9282.2|9286.4|9281.4|9287.4|9282.4|9284.9|9279.9|104
1616982000000|2021-03-29 01:40:00|9286.7|9281.7|9283.7|9278.7|9286.9|9281.9|9283.4|9278.4|71
1616982300000|2021-03-29 01:45:00|9283.5|9278.5|9282|9277|9284.9|9279.9|9282|9277|89
1616982600000|2021-03-29 01:50:00|9282.3|9277.3|9284|9279|9284|9279|9281.5|9276.5|80
1616982900000|2021-03-29 01:55:00|9283.8|9278.8|9283|9278|9284|9279|9282.5|9277.5|50
1616983200000|2021-03-29 02:00:00|9283.2|9278.2|9283.3|9278.3|9284.5|9279.5|9283|9278|37
1616983500000|2021-03-29 02:05:00|9283.1|9278.1|9280.5|9275.5|9283.9|9278.9|9280.3|9275.3|35
1616983800000|2021-03-29 02:10:00|9280.3|9275.3|9279.5|9274.5|9280.5|9275.5|9279.5|9274.5|63
1616984100000|2021-03-29 02:15:00|9279.1|9274.1|9281|9276|9281|9276|9279|9274|28
1616984400000|2021-03-29 02:20:00|9280.8|9275.8|9280.7|9275.7|9281.4|9276.4|9280|9275|68
1616984700000|2021-03-29 02:25:00|9280.9|9275.9|9279.3|9274.3|9280.9|9275.9|9279|9274|105
1616985000000|2021-03-29 02:30:00|9279.1|9274.1|9278.7|9273.7|9279.1|9274.1|9277.5|9272.5|52
1616985300000|2021-03-29 02:35:00|9278.9|9273.9|9279.5|9274.5|9279.9|9274.9|9278.5|9273.5|86
1616985600000|2021-03-29 02:40:00|9279.7|9274.7|9279.2|9274.2|9279.7|9274.7|9278.7|9273.7|29
1616985900000|2021-03-29 02:45:00|9279.4|9274.4|9280.9|9275.9|9281.4|9276.4|9278.9|9273.9|15
1616986200000|2021-03-29 02:50:00|9281|9276|9281.7|9276.7|9281.9|9276.9|9280.5|9275.5|41
1616986500000|2021-03-29 02:55:00|9281.9|9276.9|9278.2|9273.2|9281.9|9276.9|9277.9|9272.9|144
1616986800000|2021-03-29 03:00:00|9278.4|9273.4|9279.7|9274.7|9279.9|9274.9|9278.2|9273.2|6
1616987100000|2021-03-29 03:05:00|9279.9|9274.9|9280.2|9275.2|9280.9|9275.9|9279.7|9274.7|54
1616987400000|2021-03-29 03:10:00|9280|9275|9281.9|9276.9|9282.4|9277.4|9279.9|9274.9|99
1616987700000|2021-03-29 03:15:00|9281.4|9276.4|9281.2|9276.2|9281.7|9276.7|9279.9|9274.9|8
1616988000000|2021-03-29 03:20:00|9281|9276|9282.2|9277.2|9282.2|9277.2|9280.9|9275.9|4
1616988300000|2021-03-29 03:25:00|9282|9277|9281.5|9276.5|9282.7|9277.7|9281.4|9276.4|33
1616988600000|2021-03-29 03:30:00|9281.4|9276.4|9283.2|9278.2|9283.4|9278.4|9281.4|9276.4|33
1616988900000|2021-03-29 03:35:00|9282.9|9277.9|9282.4|9277.4|9283.7|9278.7|9282.2|9277.2|6
1616989200000|2021-03-29 03:40:00|9282.2|9277.2|9281.9|9276.9|9282.4|9277.4|9281.4|9276.4|76
1616989500000|2021-03-29 03:45:00|9282.2|9277.2|9282.2|9277.2|9282.4|9277.4|9281.9|9276.9|7
1616989800000|2021-03-29 03:50:00|9282|9277|9281.7|9276.7|9282.4|9277.4|9280.5|9275.5|13
1616990100000|2021-03-29 03:55:00|9281.5|9276.5|9281.9|9276.9|9282.2|9277.2|9281.4|9276.4|14
1616990400000|2021-03-29 04:00:00|9282.2|9277.2|9281.9|9276.9|9282.2|9277.2|9281|9276|11
1616990700000|2021-03-29 04:05:00|9282.2|9277.2|9282.9|9277.9|9283.4|9278.4|9282|9277|12
1616991000000|2021-03-29 04:10:00|9283.2|9278.2|9283.7|9278.7|9283.9|9278.9|9282.5|9277.5|2
1616991300000|2021-03-29 04:15:00|9283.9|9278.9|9283.7|9278.7|9284.4|9279.4|9283.5|9278.5|10
1616991600000|2021-03-29 04:20:00|9283.9|9278.9|9283.9|9278.9|9284.4|9279.4|9283|9278|10
1616991900000|2021-03-29 04:25:00|9283.7|9278.7|9283.9|9278.9|9284.2|9279.2|9283.2|9278.2|8
1616992200000|2021-03-29 04:30:00|9284.2|9279.2|9285.4|9280.4|9285.7|9280.7|9284.2|9279.2|33
1616992500000|2021-03-29 04:35:00|9285.7|9280.7|9285.4|9280.4|9285.9|9280.9|9285.4|9280.4|9
1616992800000|2021-03-29 04:40:00|9285.7|9280.7|9286.4|9281.4|9286.4|9281.4|9285.4|9280.4|23
1616993100000|2021-03-29 04:45:00|9286.7|9281.7|9286.2|9281.2|9286.9|9281.9|9285.9|9280.9|32
1616993400000|2021-03-29 04:50:00|9286.4|9281.4|9287.2|9282.2|9287.7|9282.7|9286.2|9281.2|25
1616993700000|2021-03-29 04:55:00|9287|9282|9288.4|9283.4|9288.4|9283.4|9286.9|9281.9|238
1616994000000|2021-03-29 05:00:00|9288|9283|9288.4|9283.4|9288.4|9283.4|9287.9|9282.9|64
1616994300000|2021-03-29 05:05:00|9288.2|9283.2|9289.4|9284.4|9289.9|9284.9|9288.2|9283.2|73
1616994600000|2021-03-29 05:10:00|9289.2|9284.2|9287.4|9282.4|9289.6|9284.6|9286.9|9281.9|230
1616994900000|2021-03-29 05:15:00|9286.9|9281.9|9288.4|9283.4|9288.4|9283.4|9286.7|9281.7|82
1616995200000|2021-03-29 05:20:00|9288.2|9283.2|9288.4|9283.4|9288.9|9283.9|9287.7|9282.7|5
1616995500000|2021-03-29 05:25:00|9288.7|9283.7|9287.9|9282.9|9288.9|9283.9|9287.9|9282.9|14
1616995800000|2021-03-29 05:30:00|9287.5|9282.5|9287.9|9282.9|9287.9|9282.9|9286.9|9281.9|17
1616996100000|2021-03-29 05:35:00|9287.7|9282.7|9289.9|9284.9|9289.9|9284.9|9287.4|9282.4|43
1616996400000|2021-03-29 05:40:00|9289.7|9284.7|9288.7|9283.7|9290.2|9285.2|9288.7|9283.7|16
1616996700000|2021-03-29 05:45:00|9288.9|9283.9|9289.9|9284.9|9290.1|9285.1|9288.9|9283.9|8
1616997000000|2021-03-29 05:50:00|9289.7|9284.7|9290.4|9285.4|9290.9|9285.9|9289.4|9284.4|214
1616997300000|2021-03-29 05:55:00|9290.2|9285.2|9290.4|9285.4|9290.4|9285.4|9289.4|9284.4|30
1616997600000|2021-03-29 06:00:00|9290.2|9285.2|9290.2|9285.2|9291.4|9286.4|9288.9|9283.9|106
1616997900000|2021-03-29 06:05:00|9290.4|9285.4|9289.4|9284.4|9291.4|9286.4|9287.9|9282.9|38
1616998200000|2021-03-29 06:10:00|9289.7|9284.7|9290.2|9285.2|9292.7|9287.7|9289.4|9284.4|134
1616998500000|2021-03-29 06:15:00|9289.9|9284.9|9286.4|9281.4|9290.4|9285.4|9285.9|9280.9|61
1616998800000|2021-03-29 06:20:00|9286.2|9281.2|9287.8|9282.8|9288.4|9283.4|9285.7|9280.7|20
1616999100000|2021-03-29 06:25:00|9287.9|9282.9|9288.2|9283.2|9288.4|9283.4|9286.2|9281.2|39
1616999400000|2021-03-29 06:30:00|9287.9|9282.9|9288.4|9283.4|9289.9|9284.9|9287|9282|25
1616999700000|2021-03-29 06:35:00|9288.7|9283.7|9286.9|9281.9|9290.2|9285.2|9286.9|9281.9|17
1617000000000|2021-03-29 06:40:00|9287.2|9282.2|9288.4|9283.4|9289.9|9284.9|9286.7|9281.7|29
1617000300000|2021-03-29 06:45:00|9288.9|9283.9|9288.2|9283.2|9289.2|9284.2|9286.9|9281.9|52
1617000600000|2021-03-29 06:50:00|9288.4|9283.4|9286|9281|9288.4|9283.4|9285.2|9280.2|60
1617000900000|2021-03-29 06:55:00|9285.9|9280.9|9287.2|9282.2|9287.9|9282.9|9284.5|9279.5|64
1617001200000|2021-03-29 07:00:00|9287|9282|9282.5|9277.5|9288.4|9283.4|9281.5|9276.5|314
1617001500000|2021-03-29 07:05:00|9282.7|9277.7|9282.2|9277.2|9282.7|9277.7|9280.5|9275.5|193
1617001800000|2021-03-29 07:10:00|9282|9277|9281.5|9276.5|9282.2|9277.2|9279.3|9274.3|72
1617002100000|2021-03-29 07:15:00|9281.1|9276.1|9285.4|9280.4|9285.4|9280.4|9281|9276|132
1617002400000|2021-03-29 07:20:00|9285.2|9280.2|9283.5|9278.5|9285.4|9280.4|9282.7|9277.7|39
1617002700000|2021-03-29 07:25:00|9283.3|9278.3|9278.8|9273.8|9283.4|9278.4|9278.6|9273.6|208
1617003000000|2021-03-29 07:30:00|9279|9274|9279.7|9274.7|9280.5|9275.5|9278|9273|265
1617003300000|2021-03-29 07:35:00|9279.5|9274.5|9277.5|9272.5|9280.4|9275.4|9277.5|9272.5|42
1617003600000|2021-03-29 07:40:00|9277.7|9272.7|9279.5|9274.5|9279.9|9274.9|9277.5|9272.5|25
1617003900000|2021-03-29 07:45:00|9279.7|9274.7|9279.5|9274.5|9280.5|9275.5|9278.5|9273.5|114
1617004200000|2021-03-29 07:50:00|9279.3|9274.3|9277|9272|9279.5|9274.5|9276.5|9271.5|97
1617004500000|2021-03-29 07:55:00|9276.5|9271.5|9280.9|9275.9|9280.9|9275.9|9276|9271|60
1617004800000|2021-03-29 08:00:00|9281|9276|9281.2|9276.2|9284.4|9279.4|9280.5|9275.5|110
1617005100000|2021-03-29 08:05:00|9281.3|9276.3|9281|9276|9283.4|9278.4|9280.5|9275.5|42
1617005400000|2021-03-29 08:10:00|9281.4|9276.4|9285.9|9280.9|9285.9|9280.9|9281.4|9276.4|66
1617005700000|2021-03-29 08:15:00|9285.7|9280.7|9292|9287|9293.2|9288.2|9284.7|9279.7|111
1617006000000|2021-03-29 08:20:00|9291.8|9286.8|9290.4|9285.4|9294.9|9289.9|9290|9285|127
1617006300000|2021-03-29 08:25:00|9290.7|9285.7|9285.7|9280.7|9290.7|9285.7|9285.4|9280.4|79
1617006600000|2021-03-29 08:30:00|9285.9|9280.9|9286.5|9281.5|9287.2|9282.2|9283.9|9278.9|111
1617006900000|2021-03-29 08:35:00|9286.3|9281.3|9285.5|9280.5|9287.4|9282.4|9283.7|9278.7|66
1617007200000|2021-03-29 08:40:00|9285.4|9280.4|9288.4|9283.4|9288.4|9283.4|9284.5|9279.5|48
1617007500000|2021-03-29 08:45:00|9288.2|9283.2|9290.4|9285.4|9291.4|9286.4|9287.5|9282.5|75
1617007800000|2021-03-29 08:50:00|9290.2|9285.2|9289.5|9284.5|9290.7|9285.7|9288.5|9283.5|28
1617008100000|2021-03-29 08:55:00|9289.3|9284.3|9290.2|9285.2|9291.5|9286.5|9289.3|9284.3|22
1617008400000|2021-03-29 09:00:00|9290|9285|9287|9282|9290.7|9285.7|9287|9282|27
1617008700000|2021-03-29 09:05:00|9286.8|9281.8|9288.9|9283.9|9289.9|9284.9|9286.3|9281.3|24
1617009000000|2021-03-29 09:10:00|9289|9284|9286.5|9281.5|9289|9284|9286|9281|26
1617009300000|2021-03-29 09:15:00|9286.7|9281.7|9285.9|9280.9|9286.9|9281.9|9284.8|9279.8|9
1617009600000|2021-03-29 09:20:00|9285.7|9280.7|9284.5|9279.5|9285.7|9280.7|9283.3|9278.3|19
1617009900000|2021-03-29 09:25:00|9284.7|9279.7|9285.2|9280.2|9285.9|9280.9|9283.8|9278.8|22
1617010200000|2021-03-29 09:30:00|9285.4|9280.4|9283.4|9278.4|9285.7|9280.7|9282.5|9277.5|31
1617010500000|2021-03-29 09:35:00|9283.2|9278.2|9283.3|9278.3|9285.2|9280.2|9283.2|9278.2|21
1617010800000|2021-03-29 09:40:00|9283.5|9278.5|9280.5|9275.5|9283.5|9278.5|9279.9|9274.9|25
1617011100000|2021-03-29 09:45:00|9280.7|9275.7|9280|9275|9282.4|9277.4|9280|9275|23
1617011400000|2021-03-29 09:50:00|9280.2|9275.2|9282.3|9277.3|9282.5|9277.5|9279.5|9274.5|40
1617011700000|2021-03-29 09:55:00|9282.5|9277.5|9283.2|9278.2|9283.5|9278.5|9280.8|9275.8|40
1617012000000|2021-03-29 10:00:00|9283|9278|9285.2|9280.2|9285.4|9280.4|9282.5|9277.5|63
1617012300000|2021-03-29 10:05:00|9285|9280|9284.2|9279.2|9285.5|9280.5|9284|9279|20
1617012600000|2021-03-29 10:10:00|9284.4|9279.4|9282.8|9277.8|9284.4|9279.4|9281.5|9276.5|14
1617012900000|2021-03-29 10:15:00|9283|9278|9281.4|9276.4|9283.4|9278.4|9280|9275|136
1617013200000|2021-03-29 10:20:00|9281|9276|9280.5|9275.5|9281.4|9276.4|9279|9274|69
1617013500000|2021-03-29 10:25:00|9280.3|9275.3|9282|9277|9283|9278|9280.3|9275.3|50
1617013800000|2021-03-29 10:30:00|9282.2|9277.2|9284.4|9279.4|9285|9280|9282.2|9277.2|13
1617014100000|2021-03-29 10:35:00|9284.5|9279.5|9284.4|9279.4|9284.7|9279.7|9282|9277|59
1617014400000|2021-03-29 10:40:00|9284.7|9279.7|9284|9279|9284.9|9279.9|9283|9278|10
1617014700000|2021-03-29 10:45:00|9284.2|9279.2|9283.9|9278.9|9286.2|9281.2|9283.5|9278.5|49
1617015000000|2021-03-29 10:50:00|9283.7|9278.7|9283.5|9278.5|9284.2|9279.2|9282.5|9277.5|23
1617015300000|2021-03-29 10:55:00|9283.3|9278.3|9284.4|9279.4|9284.4|9279.4|9282.2|9277.2|9
1617015600000|2021-03-29 11:00:00|9284.2|9279.2|9285.7|9280.7|9286.9|9281.9|9284.2|9279.2|38
1617015900000|2021-03-29 11:05:00|9285.5|9280.5|9288.5|9283.5|9288.9|9283.9|9285.3|9280.3|22
1617016200000|2021-03-29 11:10:00|9288.7|9283.7|9287|9282|9288.7|9283.7|9286.5|9281.5|17
1617016500000|2021-03-29 11:15:00|9286.8|9281.8|9287.4|9282.4|9287.4|9282.4|9285|9280|21
1617016800000|2021-03-29 11:20:00|9287.6|9282.6|9285.5|9280.5|9287.9|9282.9|9285.3|9280.3|10
1617017100000|2021-03-29 11:25:00|9285.4|9280.4|9284.4|9279.4|9285.4|9280.4|9282.5|9277.5|41
1617017400000|2021-03-29 11:30:00|9284.6|9279.6|9282.9|9277.9|9284.9|9279.9|9282.4|9277.4|21
1617017700000|2021-03-29 11:35:00|9282.7|9277.7|9282.2|9277.2|9283.4|9278.4|9282|9277|18
1617018000000|2021-03-29 11:40:00|9282|9277|9282.2|9277.2|9282.4|9277.4|9281.4|9276.4|9
1617018300000|2021-03-29 11:45:00|9282|9277|9281.4|9276.4|9283.9|9278.9|9281|9276|31
1617018600000|2021-03-29 11:50:00|9281.5|9276.5|9278.9|9273.9|9281.7|9276.7|9278.5|9273.5|43
1617018900000|2021-03-29 11:55:00|9278.7|9273.7|9280.2|9275.2|9281.2|9276.2|9278.5|9273.5|58
1617019200000|2021-03-29 12:00:00|9280|9275|9280.4|9275.4|9281.4|9276.4|9279.9|9274.9|28
1617019500000|2021-03-29 12:05:00|9280.2|9275.2|9280.4|9275.4|9282.6|9277.6|9279.9|9274.9|21
1617019800000|2021-03-29 12:10:00|9280.6|9275.6|9278.2|9273.2|9281.9|9276.9|9276.9|9271.9|58
1617020100000|2021-03-29 12:15:00|9278|9273|9279.5|9274.5|9279.7|9274.7|9277|9272|35
1617020400000|2021-03-29 12:20:00|9279.4|9274.4|9277.4|9272.4|9279.4|9274.4|9277|9272|38
1617020700000|2021-03-29 12:25:00|9277.2|9272.2|9279.2|9274.2|9279.4|9274.4|9275.4|9270.4|71
1617021000000|2021-03-29 12:30:00|9278.9|9273.9|9280.7|9275.7|9281.9|9276.9|9278.9|9273.9|38
1617021300000|2021-03-29 12:35:00|9280.4|9275.4|9281.5|9276.5|9282.4|9277.4|9279.7|9274.7|116
1617021600000|2021-03-29 12:40:00|9281.4|9276.4|9280.4|9275.4|9282.9|9277.9|9279.9|9274.9|46
1617021900000|2021-03-29 12:45:00|9280.6|9275.6|9283.4|9278.4|9283.4|9278.4|9280.4|9275.4|64
1617022200000|2021-03-29 12:50:00|9283.2|9278.2|9282.4|9277.4|9283.9|9278.9|9281.5|9276.5|13
1617022500000|2021-03-29 12:55:00|9282.2|9277.2|9280.4|9275.4|9282.9|9277.9|9279.9|9274.9|37
1617022800000|2021-03-29 13:00:00|9280.2|9275.2|9280.4|9275.4|9281.7|9276.7|9278.4|9273.4|53
1617023100000|2021-03-29 13:05:00|9279.9|9274.9|9280.4|9275.4|9282.9|9277.9|9279.4|9274.4|34
1617023400000|2021-03-29 13:10:00|9280.2|9275.2|9279.9|9274.9|9282.9|9277.9|9279.4|9274.4|35
1617023700000|2021-03-29 13:15:00|9279.7|9274.7|9278.2|9273.2|9280.4|9275.4|9277.7|9272.7|66
1617024000000|2021-03-29 13:20:00|9278.4|9273.4|9278.2|9273.2|9279.1|9274.1|9277.4|9272.4|18
1617024300000|2021-03-29 13:25:00|9278|9273|9278.4|9273.4|9279.9|9274.9|9277.4|9272.4|11
1617024600000|2021-03-29 13:30:00|9278.2|9273.2|9278.2|9273.2|9278.9|9273.9|9274.5|9269.5|388
1617024900000|2021-03-29 13:35:00|9278|9273|9281.9|9276.9|9282.4|9277.4|9277.1|9272.1|67
1617025200000|2021-03-29 13:40:00|9282.1|9277.1|9283.4|9278.4|9284.4|9279.4|9282|9277|92
1617025500000|2021-03-29 13:45:00|9283.7|9278.7|9283.4|9278.4|9284.9|9279.9|9281.7|9276.7|55
1617025800000|2021-03-29 13:50:00|9283.6|9278.6|9286.7|9281.7|9287.7|9282.7|9283.4|9278.4|74
1617026100000|2021-03-29 13:55:00|9286.9|9281.9|9286.6|9281.6|9289.1|9284.1|9286.6|9281.6|67
1617026400000|2021-03-29 14:00:00|9286.7|9281.7|9287.4|9282.4|9289.4|9284.4|9286.7|9281.7|58
1617026700000|2021-03-29 14:05:00|9287.6|9282.6|9285.7|9280.7|9289.4|9284.4|9284.4|9279.4|88
1617027000000|2021-03-29 14:10:00|9285.9|9280.9|9285.9|9280.9|9287.9|9282.9|9284.7|9279.7|82
1617027300000|2021-03-29 14:15:00|9286.2|9281.2|9287.7|9282.7|9288.4|9283.4|9286|9281|58
1617027600000|2021-03-29 14:20:00|9287.9|9282.9|9286.2|9281.2|9288.7|9283.7|9285.7|9280.7|34
1617027900000|2021-03-29 14:25:00|9286|9281|9287.6|9282.6|9287.9|9282.9|9285|9280|77
1617028200000|2021-03-29 14:30:00|9287.7|9282.7|9287.4|9282.4|9288.4|9283.4|9286.4|9281.4|21
1617028500000|2021-03-29 14:35:00|9287.6|9282.6|9284|9279|9288.4|9283.4|9281.9|9276.9|72
1617028800000|2021-03-29 14:40:00|9283.9|9278.9|9283.9|9278.9|9285.7|9280.7|9282.2|9277.2|76
1617029100000|2021-03-29 14:45:00|9283.7|9278.7|9287.9|9282.9|9288.2|9283.2|9283|9278|82
1617029400000|2021-03-29 14:50:00|9288.1|9283.1|9294.4|9289.4|9294.4|9289.4|9287.9|9282.9|145
1617029700000|2021-03-29 14:55:00|9294.9|9289.9|9297.4|9292.4|9298.2|9293.2|9294.9|9289.9|270
1617030000000|2021-03-29 15:00:00|9297.2|9292.2|9298.9|9293.9|9299.4|9294.4|9294.7|9289.7|160
1617030300000|2021-03-29 15:05:00|9299.2|9294.2|9298.4|9293.4|9299.9|9294.9|9297.4|9292.4|59
1617030600000|2021-03-29 15:10:00|9298.1|9293.1|9297.4|9292.4|9299.9|9294.9|9296.4|9291.4|55
1617030900000|2021-03-29 15:15:00|9297.7|9292.7|9294.9|9289.9|9297.9|9292.9|9294.9|9289.9|52
1617031200000|2021-03-29 15:20:00|9294.7|9289.7|9296.9|9291.9|9296.9|9291.9|9294.4|9289.4|104
1617031500000|2021-03-29 15:25:00|9296.7|9291.7|9292.5|9287.5|9296.7|9291.7|9292.5|9287.5|100
1617031800000|2021-03-29 15:30:00|9292.7|9287.7|9289.4|9284.4|9293.4|9288.4|9288|9283|201
1617032100000|2021-03-29 15:35:00|9289.6|9284.6|9287.4|9282.4|9289.9|9284.9|9286.9|9281.9|105
1617032400000|2021-03-29 15:40:00|9287|9282|9284.2|9279.2|9287.4|9282.4|9284|9279|102
1617032700000|2021-03-29 15:45:00|9284.4|9279.4|9285.4|9280.4|9285.9|9280.9|9283.4|9278.4|78
1617033000000|2021-03-29 15:50:00|9285.2|9280.2|9283.4|9278.4|9285.7|9280.7|9282.9|9277.9|53
1617033300000|2021-03-29 15:55:00|9283.7|9278.7|9286.4|9281.4|9286.4|9281.4|9282.9|9277.9|31
1617033600000|2021-03-29 16:00:00|9286.2|9281.2|9284.9|9279.9|9286.9|9281.9|9284.2|9279.2|39
1617033900000|2021-03-29 16:05:00|9285.2|9280.2|9285.4|9280.4|9286.2|9281.2|9284.9|9279.9|12
1617034200000|2021-03-29 16:10:00|9285.2|9280.2|9286.7|9281.7|9286.9|9281.9|9284.5|9279.5|28
1617034500000|2021-03-29 16:15:00|9286.9|9281.9|9288.4|9283.4|9288.4|9283.4|9286.5|9281.5|29
1617034800000|2021-03-29 16:20:00|9288.2|9283.2|9288.9|9283.9|9288.9|9283.9|9287.5|9282.5|17
1617035100000|2021-03-29 16:25:00|9288.7|9283.7|9287.4|9282.4|9289.4|9284.4|9287.4|9282.4|27
1617035400000|2021-03-29 16:30:00|9287.6|9282.6|9287.9|9282.9|9289.1|9284.1|9287.4|9282.4|11
1617035700000|2021-03-29 16:35:00|9287.7|9282.7|9287.9|9282.9|9289.4|9284.4|9287.4|9282.4|7
1617036000000|2021-03-29 16:40:00|9288.1|9283.1|9288.4|9283.4|9288.9|9283.9|9286.9|9281.9|27
1617036300000|2021-03-29 16:45:00|9288.2|9283.2|9289.9|9284.9|9289.9|9284.9|9287.9|9282.9|23
1617036600000|2021-03-29 16:50:00|9289.7|9284.7|9288.9|9283.9|9289.7|9284.7|9288.9|9283.9|22
1617036900000|2021-03-29 16:55:00|9288.7|9283.7|9289.4|9284.4|9289.6|9284.6|9287.5|9282.5|9
1617037200000|2021-03-29 17:00:00|9289|9284|9287.9|9282.9|9289.4|9284.4|9286.4|9281.4|34
1617037500000|2021-03-29 17:05:00|9288.2|9283.2|9289.9|9284.9|9290.2|9285.2|9287.5|9282.5|38
1617037800000|2021-03-29 17:10:00|9289.7|9284.7|9290.9|9285.9|9290.9|9285.9|9289.2|9284.2|15
1617038100000|2021-03-29 17:15:00|9290.5|9285.5|9289.2|9284.2|9290.7|9285.7|9288|9283|36
1617038400000|2021-03-29 17:20:00|9289|9284|9289.4|9284.4|9289.9|9284.9|9288.4|9283.4|4
1617038700000|2021-03-29 17:25:00|9289.2|9284.2|9290.4|9285.4|9290.9|9285.9|9289.2|9284.2|91
1617039000000|2021-03-29 17:30:00|9290.7|9285.7|9287.9|9282.9|9291.4|9286.4|9287.9|9282.9|16
1617039300000|2021-03-29 17:35:00|9288.1|9283.1|9289.9|9284.9|9290.9|9285.9|9287.9|9282.9|48
1617039600000|2021-03-29 17:40:00|9289.7|9284.7|9289.7|9284.7|9290.4|9285.4|9289.4|9284.4|10
1617039900000|2021-03-29 17:45:00|9289.5|9284.5|9289.9|9284.9|9289.9|9284.9|9288.9|9283.9|34
1617040200000|2021-03-29 17:50:00|9290|9285|9291.4|9286.4|9291.4|9286.4|9290|9285|11
1617040500000|2021-03-29 17:55:00|9291.2|9286.2|9293.5|9288.5|9293.9|9288.9|9291|9286|39
1617040800000|2021-03-29 18:00:00|9293.4|9288.4|9293.9|9288.9|9294.4|9289.4|9293.1|9288.1|37
1617041100000|2021-03-29 18:05:00|9293.7|9288.7|9292.9|9287.9|9294.4|9289.4|9292.7|9287.7|32
1617041400000|2021-03-29 18:10:00|9293.1|9288.1|9291.4|9286.4|9293.4|9288.4|9291.2|9286.2|19
1617041700000|2021-03-29 18:15:00|9291.9|9286.9|9293.7|9288.7|9294.4|9289.4|9291.9|9286.9|23
1617042000000|2021-03-29 18:20:00|9293.9|9288.9|9295|9290|9295.4|9290.4|9293.2|9288.2|18
1617042300000|2021-03-29 18:25:00|9294.9|9289.9|9295.4|9290.4|9295.4|9290.4|9294.4|9289.4|30
1617042600000|2021-03-29 18:30:00|9295.8|9290.8|9296.4|9291.4|9296.9|9291.9|9295.5|9290.5|28
1617042900000|2021-03-29 18:35:00|9296.7|9291.7|9297.4|9292.4|9297.4|9292.4|9296.4|9291.4|67
1617043200000|2021-03-29 18:40:00|9297|9292|9296.9|9291.9|9297.4|9292.4|9295.4|9290.4|14
1617043500000|2021-03-29 18:45:00|9297.2|9292.2|9297.4|9292.4|9297.4|9292.4|9295.4|9290.4|23
1617043800000|2021-03-29 18:50:00|9297|9292|9297.4|9292.4|9297.9|9292.9|9296.5|9291.5|43
1617044100000|2021-03-29 18:55:00|9297.6|9292.6|9298.4|9293.4|9298.4|9293.4|9296.4|9291.4|183
1617044400000|2021-03-29 19:00:00|9298.2|9293.2|9294.9|9289.9|9298.4|9293.4|9294.4|9289.4|46
1617044700000|2021-03-29 19:05:00|9294.7|9289.7|9295|9290|9296.1|9291.1|9294.4|9289.4|34
1617045000000|2021-03-29 19:10:00|9294.9|9289.9|9294.4|9289.4|9295.9|9290.9|9293.7|9288.7|39
1617045300000|2021-03-29 19:15:00|9294.8|9289.8|9294.4|9289.4|9294.8|9289.8|9293.2|9288.2|25
1617045600000|2021-03-29 19:20:00|9294.2|9289.2|9294.7|9289.7|9295.4|9290.4|9294|9289|36
1617045900000|2021-03-29 19:25:00|9294.5|9289.5|9295.4|9290.4|9296.9|9291.9|9294.4|9289.4|55
1617046200000|2021-03-29 19:30:00|9295.2|9290.2|9295.4|9290.4|9295.9|9290.9|9295|9290|7
1617046500000|2021-03-29 19:35:00|9295.2|9290.2|9294.4|9289.4|9295.9|9290.9|9294|9289|44
1617046800000|2021-03-29 19:40:00|9294.2|9289.2|9295.4|9290.4|9295.4|9290.4|9293.4|9288.4|25
1617047100000|2021-03-29 19:45:00|9295.6|9290.6|9295.7|9290.7|9295.9|9290.9|9294.7|9289.7|34
1617047400000|2021-03-29 19:50:00|9295.9|9290.9|9296.4|9291.4|9296.6|9291.6|9295.4|9290.4|6
1617047700000|2021-03-29 19:55:00|9296.6|9291.6|9295|9290|9296.6|9291.6|9294.4|9289.4|24
1617048000000|2021-03-29 20:00:00|9294.9|9289.9|9296.9|9291.9|9297.4|9292.4|9294.9|9289.9|48
1617048300000|2021-03-29 20:05:00|9297.1|9292.1|9296.9|9291.9|9297.1|9292.1|9296.7|9291.7|17
1617048600000|2021-03-29 20:10:00|9297.1|9292.1|9296.9|9291.9|9297.4|9292.4|9296.4|9291.4|8
1617048900000|2021-03-29 20:15:00|9297.1|9292.1|9296.9|9291.9|9297.1|9292.1|9296.7|9291.7|11
1617049500000|2021-03-29 20:25:00|9296.7|9291.7|9296.4|9291.4|9296.9|9291.9|9296.4|9291.4|5
1617049800000|2021-03-29 20:30:00|9296.7|9291.7|9297.9|9292.9|9297.9|9292.9|9296.7|9291.7|15
1617050100000|2021-03-29 20:35:00|9298.1|9293.1|9297.9|9292.9|9298.1|9293.1|9297.9|9292.9|5
1617050400000|2021-03-29 20:40:00|9297.4|9292.4|9296.9|9291.9|9297.7|9292.7|9296.9|9291.9|4
1617050700000|2021-03-29 20:45:00|9296.7|9291.7|9297.9|9292.9|9297.9|9292.9|9296.4|9291.4|20
1617051000000|2021-03-29 20:50:00|9297.7|9292.7|9297.4|9292.4|9297.7|9292.7|9297|9292|4
1617051300000|2021-03-29 20:55:00|9297.6|9292.6|9297.1|9290.1|9298.1|9293.1|9295.6|9290.1|16
1617062400000|2021-03-30 00:00:00|9294.1|9289.1|9294.2|9289.2|9294.8|9289.8|9293.2|9288.2|20
1617062700000|2021-03-30 00:05:00|9293.9|9288.9|9293.7|9288.7|9293.9|9288.9|9291.5|9286.5|27
1617063000000|2021-03-30 00:10:00|9293.9|9288.9|9296.4|9291.4|9296.4|9291.4|9293.4|9288.4|28
1617063300000|2021-03-30 00:15:00|9296.6|9291.6|9293.4|9288.4|9297.2|9292.2|9293.4|9288.4|58
1617063600000|2021-03-30 00:20:00|9293.1|9288.1|9292.4|9287.4|9293.1|9288.1|9292|9287|16
1617063900000|2021-03-30 00:25:00|9292.6|9287.6|9294.4|9289.4|9295.1|9290.1|9292.6|9287.6|15
1617064200000|2021-03-30 00:30:00|9294.6|9289.6|9293.4|9288.4|9294.9|9289.9|9293|9288|8
1617064500000|2021-03-30 00:35:00|9293.2|9288.2|9293.2|9288.2|9293.4|9288.4|9292.4|9287.4|11
1617064800000|2021-03-30 00:40:00|9293.4|9288.4|9294.7|9289.7|9295.4|9290.4|9293.4|9288.4|12
1617065100000|2021-03-30 00:45:00|9294.9|9289.9|9295.7|9290.7|9295.9|9290.9|9293.9|9288.9|8
1617065400000|2021-03-30 00:50:00|9295.9|9290.9|9296.4|9291.4|9296.4|9291.4|9295.4|9290.4|11
1617065700000|2021-03-30 00:55:00|9296|9291|9293.7|9288.7|9296.4|9291.4|9293.4|9288.4|4
1617066000000|2021-03-30 01:00:00|9293.9|9288.9|9293.7|9288.7|9294.9|9289.9|9293.2|9288.2|18
1617066300000|2021-03-30 01:05:00|9293.9|9288.9|9294.9|9289.9|9295.4|9290.4|9293.9|9288.9|7
1617066600000|2021-03-30 01:10:00|9294.7|9289.7|9295.9|9290.9|9295.9|9290.9|9293.9|9288.9|16
1617066900000|2021-03-30 01:15:00|9296.1|9291.1|9296.9|9291.9|9296.9|9291.9|9295.4|9290.4|7
1617067200000|2021-03-30 01:20:00|9296.7|9291.7|9296.4|9291.4|9297.2|9292.2|9295.4|9290.4|17
1617067500000|2021-03-30 01:25:00|9296.6|9291.6|9296.9|9291.9|9297.9|9292.9|9296.4|9291.4|10
1617067800000|2021-03-30 01:30:00|9297.4|9292.4|9298.2|9293.2|9298.4|9293.4|9296.9|9291.9|24
1617068100000|2021-03-30 01:35:00|9298.4|9293.4|9296.9|9291.9|9298.8|9293.8|9296.9|9291.9|22
1617068400000|2021-03-30 01:40:00|9296.7|9291.7|9295.9|9290.9|9297.4|9292.4|9295.9|9290.9|5
1617068700000|2021-03-30 01:45:00|9295.5|9290.5|9295.9|9290.9|9296.4|9291.4|9295.4|9290.4|11
1617069000000|2021-03-30 01:50:00|9295.7|9290.7|9294.2|9289.2|9295.9|9290.9|9293.7|9288.7|16
1617069300000|2021-03-30 01:55:00|9294|9289|9292.4|9287.4|9294.2|9289.2|9291.5|9286.5|77
1617069600000|2021-03-30 02:00:00|9292.7|9287.7|9293.4|9288.4|9293.9|9288.9|9292.5|9287.5|108
1617069900000|2021-03-30 02:05:00|9293.2|9288.2|9293.9|9288.9|9294.4|9289.4|9293.2|9288.2|1
1617070200000|2021-03-30 02:10:00|9294.1|9289.1|9295.2|9290.2|9295.8|9290.8|9293.9|9288.9|11
1617070500000|2021-03-30 02:15:00|9295.4|9290.4|9294|9289|9295.7|9290.7|9294|9289|6
1617070800000|2021-03-30 02:20:00|9293.9|9288.9|9294.4|9289.4|9295.4|9290.4|9293.9|9288.9|13
1617071100000|2021-03-30 02:25:00|9294.2|9289.2|9293.9|9288.9|9294.9|9289.9|9293.5|9288.5|18
1617071400000|2021-03-30 02:30:00|9293.5|9288.5|9293.7|9288.7|9294.2|9289.2|9293|9288|25
1617071700000|2021-03-30 02:35:00|9293.9|9288.9|9294.7|9289.7|9294.9|9289.9|9293.7|9288.7|4
1617072000000|2021-03-30 02:40:00|9294.5|9289.5|9294.9|9289.9|9294.9|9289.9|9294.4|9289.4|8
1617072300000|2021-03-30 02:45:00|9294.7|9289.7|9295.2|9290.2|9295.4|9290.4|9294|9289|15
1617072600000|2021-03-30 02:50:00|9295.4|9290.4|9296.4|9291.4|9296.4|9291.4|9295.4|9290.4|10
1617072900000|2021-03-30 02:55:00|9296.2|9291.2|9297.4|9292.4|9297.9|9292.9|9295.9|9290.9|22
1617073200000|2021-03-30 03:00:00|9297.2|9292.2|9296.9|9291.9|9297.4|9292.4|9296|9291|9
1617073500000|2021-03-30 03:05:00|9296.7|9291.7|9296.2|9291.2|9296.9|9291.9|9295.7|9290.7|42
1617073800000|2021-03-30 03:10:00|9296.4|9291.4|9295.2|9290.2|9296.4|9291.4|9295|9290|3
1617074100000|2021-03-30 03:15:00|9295|9290|9293.4|9288.4|9295.4|9290.4|9293|9288|38
1617074400000|2021-03-30 03:20:00|9293.6|9288.6|9293.7|9288.7|9293.9|9288.9|9293.4|9288.4|11
1617074700000|2021-03-30 03:25:00|9293.5|9288.5|9294.4|9289.4|9294.4|9289.4|9293.5|9288.5|85
1617075000000|2021-03-30 03:30:00|9294|9289|9294.4|9289.4|9294.9|9289.9|9293.9|9288.9|10
1617075300000|2021-03-30 03:35:00|9294.2|9289.2|9294.2|9289.2|9294.4|9289.4|9293.9|9288.9|2
1617075600000|2021-03-30 03:40:00|9294.4|9289.4|9293.4|9288.4|9294.4|9289.4|9293.4|9288.4|3
1617075900000|2021-03-30 03:45:00|9293.7|9288.7|9294.4|9289.4|9294.7|9289.7|9293.5|9288.5|6
1617076200000|2021-03-30 03:50:00|9294.6|9289.6|9294.9|9289.9|9295.4|9290.4|9294.4|9289.4|6
1617076500000|2021-03-30 03:55:00|9295.2|9290.2|9295.9|9290.9|9295.9|9290.9|9294.9|9289.9|1
1617076800000|2021-03-30 04:00:00|9295.7|9290.7|9295.9|9290.9|9295.9|9290.9|9294.9|9289.9|8
1617077100000|2021-03-30 04:05:00|9295.7|9290.7|9296.4|9291.4|9296.4|9291.4|9294.9|9289.9|3
1617077400000|2021-03-30 04:10:00|9296.6|9291.6|9297.4|9292.4|9297.4|9292.4|9296.4|9291.4|2
1617077700000|2021-03-30 04:15:00|9297.2|9292.2|9298.6|9293.6|9299.7|9294.7|9296.9|9291.9|24
1617078000000|2021-03-30 04:20:00|9298.7|9293.7|9297.9|9292.9|9299.4|9294.4|9297.2|9292.2|29
1617078300000|2021-03-30 04:25:00|9298.1|9293.1|9298.4|9293.4|9298.4|9293.4|9297.7|9292.7|1
1617078600000|2021-03-30 04:30:00|9298.2|9293.2|9298.4|9293.4|9298.9|9293.9|9297.9|9292.9|14
1617078900000|2021-03-30 04:35:00|9298.7|9293.7|9297.6|9292.6|9298.7|9293.7|9296.7|9291.7|9
1617079200000|2021-03-30 04:40:00|9297.9|9292.9|9296.7|9291.7|9297.9|9292.9|9296.7|9291.7|2
1617079500000|2021-03-30 04:45:00|9296.9|9291.9|9296.9|9291.9|9297.6|9292.6|9295.9|9290.9|3
1617079800000|2021-03-30 04:50:00|9297.1|9292.1|9296.2|9291.2|9297.2|9292.2|9295.9|9290.9|3
1617080100000|2021-03-30 04:55:00|9296|9291|9296.9|9291.9|9296.9|9291.9|9295.9|9290.9|9
1617080400000|2021-03-30 05:00:00|9297.1|9292.1|9295.9|9290.9|9297.4|9292.4|9295.9|9290.9|29
1617080700000|2021-03-30 05:05:00|9296.2|9291.2|9297.6|9292.6|9297.8|9292.8|9296.2|9291.2|1
1617081000000|2021-03-30 05:10:00|9297.4|9292.4|9298.2|9293.2|9298.6|9293.6|9297.4|9292.4|2
1617081300000|2021-03-30 05:15:00|9298|9293|9297.4|9292.4|9298.2|9293.2|9297.4|9292.4|3
1617081600000|2021-03-30 05:20:00|9297.7|9292.7|9299|9294|9299|9294|9297.5|9292.5|34
1617081900000|2021-03-30 05:25:00|9298.5|9293.5|9297.9|9292.9|9298.7|9293.7|9297.9|9292.9|37
1617082200000|2021-03-30 05:30:00|9298.2|9293.2|9296.9|9291.9|9298.2|9293.2|9296.9|9291.9|20
1617082500000|2021-03-30 05:35:00|9296.5|9291.5|9297.9|9292.9|9298.1|9293.1|9296.4|9291.4|22
1617082800000|2021-03-30 05:40:00|9298.1|9293.1|9298.7|9293.7|9298.9|9293.9|9297.5|9292.5|8
1617083100000|2021-03-30 05:45:00|9298.9|9293.9|9300.2|9295.2|9300.4|9295.4|9298.4|9293.4|20
1617083400000|2021-03-30 05:50:00|9300.4|9295.4|9300.1|9295.1|9300.4|9295.4|9299.7|9294.7|20
1617083700000|2021-03-30 05:55:00|9300.3|9295.3|9300.9|9295.9|9300.9|9295.9|9299.9|9294.9|14
1617084000000|2021-03-30 06:00:00|9301|9296|9298.9|9293.9|9301.4|9296.4|9298.4|9293.4|37
1617084300000|2021-03-30 06:05:00|9299.1|9294.1|9300|9295|9300.9|9295.9|9298.9|9293.9|22
1617084600000|2021-03-30 06:10:00|9299.9|9294.9|9298.2|9293.2|9300.4|9295.4|9298.1|9293.1|72
1617084900000|2021-03-30 06:15:00|9298.4|9293.4|9297.9|9292.9|9299.9|9294.9|9297.4|9292.4|11
1617085200000|2021-03-30 06:20:00|9297.7|9292.7|9301.1|9296.1|9301.4|9296.4|9297.7|9292.7|30
1617085500000|2021-03-30 06:25:00|9301.2|9296.2|9305|9300|9306.4|9301.4|9300.7|9295.7|155
1617085800000|2021-03-30 06:30:00|9305.2|9300.2|9307.3|9302.3|9307.8|9302.8|9304.7|9299.7|129
1617086100000|2021-03-30 06:35:00|9307.4|9302.4|9306.9|9301.9|9307.4|9302.4|9304.9|9299.9|25
1617086400000|2021-03-30 06:40:00|9306.7|9301.7|9305.4|9300.4|9309.3|9304.3|9305.2|9300.2|113
1617086700000|2021-03-30 06:45:00|9306.3|9301.3|9308.2|9303.2|9313.2|9308.2|9306.2|9301.2|222
1617087000000|2021-03-30 06:50:00|9308.4|9303.4|9308.9|9303.9|9309.2|9304.2|9306.7|9301.7|95
1617087300000|2021-03-30 06:55:00|9309|9304|9311.2|9306.2|9312|9307|9308.5|9303.5|81
1617087600000|2021-03-30 07:00:00|9311|9306|9315.2|9310.2|9315.4|9310.4|9310.5|9305.5|117
1617087900000|2021-03-30 07:05:00|9315|9310|9312.8|9307.8|9315.9|9310.9|9311.5|9306.5|73
1617088200000|2021-03-30 07:10:00|9313|9308|9309.1|9304.1|9313.4|9308.4|9307.2|9302.2|193
1617088500000|2021-03-30 07:15:00|9309.4|9304.4|9307.9|9302.9|9311.1|9306.1|9307|9302|60
1617088800000|2021-03-30 07:20:00|9308.1|9303.1|9309.3|9304.3|9309.4|9304.4|9306.7|9301.7|107
1617089100000|2021-03-30 07:25:00|9309.4|9304.4|9313.9|9308.9|9313.9|9308.9|9308.9|9303.9|46
1617089400000|2021-03-30 07:30:00|9313.7|9308.7|9312|9307|9314.9|9309.9|9311.9|9306.9|59
1617089700000|2021-03-30 07:35:00|9312.2|9307.2|9316.6|9311.6|9317.4|9312.4|9312|9307|96
1617090000000|2021-03-30 07:40:00|9316.4|9311.4|9319.9|9314.9|9320.5|9315.5|9315.9|9310.9|51
1617090300000|2021-03-30 07:45:00|9319.7|9314.7|9319.5|9314.5|9321.4|9316.4|9318.2|9313.2|61
1617090600000|2021-03-30 07:50:00|9319.2|9314.2|9320|9315|9320.2|9315.2|9317.5|9312.5|49
1617090900000|2021-03-30 07:55:00|9320.2|9315.2|9319.2|9314.2|9320.9|9315.9|9318.5|9313.5|52
1617091200000|2021-03-30 08:00:00|9319.4|9314.4|9317.4|9312.4|9320.1|9315.1|9316.4|9311.4|61
1617091500000|2021-03-30 08:05:00|9317.2|9312.2|9317.6|9312.6|9318.7|9313.7|9316.9|9311.9|83
1617091800000|2021-03-30 08:10:00|9317.7|9312.7|9319.9|9314.9|9319.9|9314.9|9317.5|9312.5|32
1617092100000|2021-03-30 08:15:00|9320.1|9315.1|9315.9|9310.9|9320.6|9315.6|9315.4|9310.4|123
1617092400000|2021-03-30 08:20:00|9315.7|9310.7|9317|9312|9317.3|9312.3|9314.9|9309.9|62
1617092700000|2021-03-30 08:25:00|9317.6|9312.6|9318|9313|9318.7|9313.7|9314.9|9309.9|44
1617093000000|2021-03-30 08:30:00|9317.9|9312.9|9316.2|9311.2|9319.4|9314.4|9316.2|9311.2|56
1617093300000|2021-03-30 08:35:00|9316|9311|9315.3|9310.3|9316|9311|9314.5|9309.5|38
1617093600000|2021-03-30 08:40:00|9315.4|9310.4|9313.4|9308.4|9315.6|9310.6|9312.9|9307.9|54
1617093900000|2021-03-30 08:45:00|9313.2|9308.2|9312.4|9307.4|9313.9|9308.9|9312.4|9307.4|54
1617094200000|2021-03-30 08:50:00|9312.6|9307.6|9311.4|9306.4|9313.9|9308.9|9311.4|9306.4|64
1617094500000|2021-03-30 08:55:00|9311.6|9306.6|9312.1|9307.1|9312.4|9307.4|9311.2|9306.2|37
1617094800000|2021-03-30 09:00:00|9312.4|9307.4|9310.4|9305.4|9312.9|9307.9|9310.4|9305.4|46
1617095100000|2021-03-30 09:05:00|9309.9|9304.9|9309.5|9304.5|9310.9|9305.9|9308.9|9303.9|50
1617095400000|2021-03-30 09:10:00|9309.4|9304.4|9310.9|9305.9|9311.6|9306.6|9309.2|9304.2|14
1617095700000|2021-03-30 09:15:00|9310.7|9305.7|9311.4|9306.4|9312.4|9307.4|9310.2|9305.2|17
1617096000000|2021-03-30 09:20:00|9311.6|9306.6|9312.9|9307.9|9312.9|9307.9|9310.9|9305.9|13
1617096300000|2021-03-30 09:25:00|9313.1|9308.1|9314.4|9309.4|9315.1|9310.1|9312.5|9307.5|43
1617096600000|2021-03-30 09:30:00|9314.2|9309.2|9315|9310|9315.4|9310.4|9313.7|9308.7|55
1617096900000|2021-03-30 09:35:00|9314.9|9309.9|9314.9|9309.9|9316.1|9311.1|9313.9|9308.9|47
1617097200000|2021-03-30 09:40:00|9315.1|9310.1|9316.1|9311.1|9316.9|9311.9|9314.9|9309.9|24
1617097500000|2021-03-30 09:45:00|9316.3|9311.3|9318.9|9313.9|9319.1|9314.1|9316.3|9311.3|80
1617097800000|2021-03-30 09:50:00|9318.7|9313.7|9316.6|9311.6|9318.7|9313.7|9314.9|9309.9|23
1617098100000|2021-03-30 09:55:00|9316.7|9311.7|9316.4|9311.4|9316.9|9311.9|9314.9|9309.9|47
1617098400000|2021-03-30 10:00:00|9316.9|9311.9|9315.6|9310.6|9317.4|9312.4|9315.4|9310.4|25
1617098700000|2021-03-30 10:05:00|9315.7|9310.7|9315.4|9310.4|9316.6|9311.6|9314.5|9309.5|24
1617099000000|2021-03-30 10:10:00|9315.6|9310.6|9314.1|9309.1|9315.9|9310.9|9313.9|9308.9|29
1617099300000|2021-03-30 10:15:00|9314.3|9309.3|9315.9|9310.9|9316.1|9311.1|9314.3|9309.3|19
1617099600000|2021-03-30 10:20:00|9316.1|9311.1|9315.9|9310.9|9316.6|9311.6|9314.7|9309.7|25
1617099900000|2021-03-30 10:25:00|9316.1|9311.1|9316.6|9311.6|9316.8|9311.8|9315.4|9310.4|19
1617100200000|2021-03-30 10:30:00|9316.8|9311.8|9315.9|9310.9|9316.9|9311.9|9314.7|9309.7|12
1617100500000|2021-03-30 10:35:00|9315.7|9310.7|9317.9|9312.9|9317.9|9312.9|9315.7|9310.7|14
1617100800000|2021-03-30 10:40:00|9317.7|9312.7|9319.4|9314.4|9320.4|9315.4|9317.6|9312.6|33
1617101100000|2021-03-30 10:45:00|9319.2|9314.2|9319.2|9314.2|9319.9|9314.9|9317.9|9312.9|20
1617101400000|2021-03-30 10:50:00|9319.4|9314.4|9323.4|9318.4|9323.4|9318.4|9319.2|9314.2|165
1617101700000|2021-03-30 10:55:00|9323.2|9318.2|9323|9318|9324.3|9319.3|9320.9|9315.9|64
1617102000000|2021-03-30 11:00:00|9322.9|9317.9|9323.5|9318.5|9324.4|9319.4|9321.9|9316.9|217
1617102300000|2021-03-30 11:05:00|9323.4|9318.4|9323.4|9318.4|9324.9|9319.9|9322.4|9317.4|83
1617102600000|2021-03-30 11:10:00|9323.2|9318.2|9322.9|9317.9|9323.8|9318.8|9322|9317|46
1617102900000|2021-03-30 11:15:00|9323.1|9318.1|9323.3|9318.3|9325.4|9320.4|9322.7|9317.7|48
1617103200000|2021-03-30 11:20:00|9323.4|9318.4|9322.4|9317.4|9323.6|9318.6|9321.9|9316.9|51
1617103500000|2021-03-30 11:25:00|9322.9|9317.9|9321.4|9316.4|9324.4|9319.4|9321.4|9316.4|54
1617103800000|2021-03-30 11:30:00|9321.6|9316.6|9321.9|9316.9|9321.9|9316.9|9320.4|9315.4|74
1617104100000|2021-03-30 11:35:00|9322.1|9317.1|9325.4|9320.4|9325.9|9320.9|9321.9|9316.9|209
1617104400000|2021-03-30 11:40:00|9325.6|9320.6|9325.9|9320.9|9326.1|9321.1|9324.9|9319.9|52
1617104700000|2021-03-30 11:45:00|9325.7|9320.7|9324.4|9319.4|9327.4|9322.4|9324.4|9319.4|54
1617105000000|2021-03-30 11:50:00|9324.6|9319.6|9321.4|9316.4|9325.4|9320.4|9320.5|9315.5|61
1617105300000|2021-03-30 11:55:00|9321.3|9316.3|9324.4|9319.4|9324.8|9319.8|9320.8|9315.8|45
1617105600000|2021-03-30 12:00:00|9324.6|9319.6|9319.9|9314.9|9325.3|9320.3|9319.9|9314.9|72
1617105900000|2021-03-30 12:05:00|9320.1|9315.1|9321.3|9316.3|9321.3|9316.3|9319.2|9314.2|57
1617106200000|2021-03-30 12:10:00|9321.4|9316.4|9318.2|9313.2|9322.6|9317.6|9317.9|9312.9|167
1617106500000|2021-03-30 12:15:00|9318.4|9313.4|9318.2|9313.2|9319.1|9314.1|9317.7|9312.7|24
1617106800000|2021-03-30 12:20:00|9318.4|9313.4|9320.8|9315.8|9321.4|9316.4|9318.4|9313.4|67
1617107100000|2021-03-30 12:25:00|9320.9|9315.9|9323.8|9318.8|9323.8|9318.8|9320.9|9315.9|53
1617107400000|2021-03-30 12:30:00|9323.9|9318.9|9326.9|9321.9|9327.4|9322.4|9322.4|9317.4|109
1617107700000|2021-03-30 12:35:00|9326.7|9321.7|9324.6|9319.6|9326.9|9321.9|9323.4|9318.4|56
1617108000000|2021-03-30 12:40:00|9324.7|9319.7|9325.4|9320.4|9326.6|9321.6|9323.4|9318.4|77
1617108300000|2021-03-30 12:45:00|9325.2|9320.2|9327.4|9322.4|9327.7|9322.7|9324|9319|129
1617108600000|2021-03-30 12:50:00|9327.2|9322.2|9328.4|9323.4|9328.4|9323.4|9326.7|9321.7|89
1617108900000|2021-03-30 12:55:00|9328.8|9323.8|9325.9|9320.9|9328.9|9323.9|9325.9|9320.9|50
1617109200000|2021-03-30 13:00:00|9326.1|9321.1|9325.7|9320.7|9326.9|9321.9|9324.2|9319.2|122
1617109500000|2021-03-30 13:05:00|9325.9|9320.9|9324.5|9319.5|9326.9|9321.9|9323.7|9318.7|56
1617109800000|2021-03-30 13:10:00|9324.7|9319.7|9322|9317|9324.9|9319.9|9322|9317|74
1617110100000|2021-03-30 13:15:00|9322.4|9317.4|9321.4|9316.4|9322.4|9317.4|9319.5|9314.5|65
1617110400000|2021-03-30 13:20:00|9321.6|9316.6|9326.9|9321.9|9326.9|9321.9|9321.6|9316.6|92
1617110700000|2021-03-30 13:25:00|9326.7|9321.7|9330.9|9325.9|9332|9327|9326.4|9321.4|195
1617111000000|2021-03-30 13:30:00|9331.2|9326.2|9331.9|9326.9|9333|9328|9329|9324|178
1617111300000|2021-03-30 13:35:00|9332.2|9327.2|9333.5|9328.5|9334.9|9329.9|9331.9|9326.9|135
1617111600000|2021-03-30 13:40:00|9333.7|9328.7|9335.5|9330.5|9337.6|9332.6|9333|9328|199
1617111900000|2021-03-30 13:45:00|9335.9|9330.9|9337.5|9332.5|9339|9334|9334|9329|137
1617112200000|2021-03-30 13:50:00|9337|9332|9337.7|9332.7|9340|9335|9336.2|9331.2|136
1617112500000|2021-03-30 13:55:00|9337.5|9332.5|9334.5|9329.5|9337.9|9332.9|9333.5|9328.5|139
1617112800000|2021-03-30 14:00:00|9334.7|9329.7|9336.5|9331.5|9338|9333|9333.5|9328.5|138
1617113100000|2021-03-30 14:05:00|9336.7|9331.7|9332.8|9327.8|9338.5|9333.5|9332.6|9327.6|184
1617113400000|2021-03-30 14:10:00|9332.6|9327.6|9332.7|9327.7|9334.2|9329.2|9331.5|9326.5|126
1617113700000|2021-03-30 14:15:00|9332.5|9327.5|9333.2|9328.2|9334.7|9329.7|9331.5|9326.5|100
1617114000000|2021-03-30 14:20:00|9333|9328|9333.5|9328.5|9335|9330|9332.5|9327.5|217
1617114300000|2021-03-30 14:25:00|9334|9329|9330.5|9325.5|9335.5|9330.5|9330.2|9325.2|131
1617114600000|2021-03-30 14:30:00|9330.3|9325.3|9329|9324|9331.4|9326.4|9327.5|9322.5|273
1617114900000|2021-03-30 14:35:00|9329.4|9324.4|9332.5|9327.5|9332.7|9327.7|9327.5|9322.5|171
1617115200000|2021-03-30 14:40:00|9332.3|9327.3|9327.7|9322.7|9332.9|9327.9|9327.7|9322.7|134
1617115500000|2021-03-30 14:45:00|9327.5|9322.5|9331|9326|9331.5|9326.5|9326.8|9321.8|114
1617115800000|2021-03-30 14:50:00|9330.7|9325.7|9329.7|9324.7|9332.2|9327.2|9328.5|9323.5|65
1617116100000|2021-03-30 14:55:00|9329.5|9324.5|9332.2|9327.2|9333.5|9328.5|9329|9324|228
1617116400000|2021-03-30 15:00:00|9332.4|9327.4|9329|9324|9332.4|9327.4|9328|9323|147
1617116700000|2021-03-30 15:05:00|9329.2|9324.2|9327.5|9322.5|9329.5|9324.5|9327.5|9322.5|113
1617117000000|2021-03-30 15:10:00|9327.7|9322.7|9328|9323|9329|9324|9327.5|9322.5|57
1617117300000|2021-03-30 15:15:00|9327.9|9322.9|9326.5|9321.5|9327.9|9322.9|9325.2|9320.2|131
1617117600000|2021-03-30 15:20:00|9326.9|9321.9|9328.9|9323.9|9329.5|9324.5|9326.5|9321.5|31
1617117900000|2021-03-30 15:25:00|9329|9324|9329.5|9324.5|9329.5|9324.5|9328|9323|127
1617118200000|2021-03-30 15:30:00|9329.7|9324.7|9329.5|9324.5|9330|9325|9328|9323|132
1617118500000|2021-03-30 15:35:00|9329.7|9324.7|9330.5|9325.5|9331.2|9326.2|9329.5|9324.5|229
1617118800000|2021-03-30 15:40:00|9330|9325|9331.9|9326.9|9332|9327|9329.5|9324.5|128
1617119100000|2021-03-30 15:45:00|9332|9327|9327.7|9322.7|9332.5|9327.5|9327.5|9322.5|127
1617119400000|2021-03-30 15:50:00|9327.5|9322.5|9328.2|9323.2|9328.7|9323.7|9327|9322|83
1617119700000|2021-03-30 15:55:00|9328.4|9323.4|9329|9324|9330.2|9325.2|9328|9323|238
1617120000000|2021-03-30 16:00:00|9329.4|9324.4|9329|9324|9330|9325|9328.5|9323.5|117
1617120300000|2021-03-30 16:05:00|9329.4|9324.4|9329.4|9324.4|9330|9325|9329|9324|67
1617120600000|2021-03-30 16:10:00|9329|9324|9330.5|9325.5|9331.4|9326.4|9328.5|9323.5|191
1617120900000|2021-03-30 16:15:00|9330.7|9325.7|9332.4|9327.4|9332.4|9327.4|9330.2|9325.2|80
1617121200000|2021-03-30 16:20:00|9332.5|9327.5|9332.7|9327.7|9333.2|9328.2|9332|9327|37
1617121500000|2021-03-30 16:25:00|9332.5|9327.5|9333|9328|9333.2|9328.2|9332|9327|51
1617121800000|2021-03-30 16:30:00|9333.2|9328.2|9334.2|9329.2|9335|9330|9333|9328|116
1617122100000|2021-03-30 16:35:00|9334.4|9329.4|9333.5|9328.5|9335.5|9330.5|9333.5|9328.5|62
1617122400000|2021-03-30 16:40:00|9333.2|9328.2|9333|9328|9334|9329|9333|9328|39
1617122700000|2021-03-30 16:45:00|9333.4|9328.4|9334.4|9329.4|9335.2|9330.2|9333.4|9328.4|44
1617123000000|2021-03-30 16:50:00|9334.5|9329.5|9332.7|9327.7|9335|9330|9332|9327|28
1617123300000|2021-03-30 16:55:00|9332.9|9327.9|9333.5|9328.5|9333.7|9328.7|9332.5|9327.5|25
1617123600000|2021-03-30 17:00:00|9333.7|9328.7|9332.7|9327.7|9334.7|9329.7|9332.5|9327.5|11
1617123900000|2021-03-30 17:05:00|9332.9|9327.9|9333.4|9328.4|9333.5|9328.5|9332|9327|8
1617124200000|2021-03-30 17:10:00|9333.5|9328.5|9333.9|9328.9|9334.2|9329.2|9333|9328|30
1617124500000|2021-03-30 17:15:00|9334|9329|9333.5|9328.5|9334.5|9329.5|9333.5|9328.5|43
1617124800000|2021-03-30 17:20:00|9333.2|9328.2|9333.4|9328.4|9333.7|9328.7|9332|9327|19
1617125100000|2021-03-30 17:25:00|9333.2|9328.2|9333.5|9328.5|9333.7|9328.7|9332.5|9327.5|5
1617125400000|2021-03-30 17:30:00|9333.9|9328.9|9334|9329|9335.5|9330.5|9333.7|9328.7|41
1617125700000|2021-03-30 17:35:00|9334.2|9329.2|9334.2|9329.2|9335|9330|9334|9329|20
1617126000000|2021-03-30 17:40:00|9334|9329|9334.5|9329.5|9335|9330|9334|9329|22
1617126300000|2021-03-30 17:45:00|9334.7|9329.7|9334|9329|9335|9330|9334|9329|65
1617126600000|2021-03-30 17:50:00|9334.2|9329.2|9334.5|9329.5|9334.7|9329.7|9333.5|9328.5|52
1617126900000|2021-03-30 17:55:00|9334.2|9329.2|9335.5|9330.5|9336|9331|9334|9329|60
1617127200000|2021-03-30 18:00:00|9335.7|9330.7|9335.2|9330.2|9336|9331|9334.5|9329.5|62
1617127500000|2021-03-30 18:05:00|9335|9330|9334.5|9329.5|9336|9331|9334.5|9329.5|15
1617127800000|2021-03-30 18:10:00|9335|9330|9335|9330|9335.7|9330.7|9335|9330|4
1617128100000|2021-03-30 18:15:00|9335.2|9330.2|9335|9330|9335.5|9330.5|9334.5|9329.5|3
1617128400000|2021-03-30 18:20:00|9334.7|9329.7|9335.5|9330.5|9336|9331|9334.3|9329.3|23
1617128700000|2021-03-30 18:25:00|9335.7|9330.7|9336|9331|9336|9331|9335.2|9330.2|14
1617129000000|2021-03-30 18:30:00|9335.7|9330.7|9335.4|9330.4|9336|9331|9335|9330|8
1617129300000|2021-03-30 18:35:00|9335.5|9330.5|9335.7|9330.7|9336.4|9331.4|9335.2|9330.2|30
1617129600000|2021-03-30 18:40:00|9335.5|9330.5|9336|9331|9336.7|9331.7|9335.5|9330.5|61
1617129900000|2021-03-30 18:45:00|9335.5|9330.5|9335.9|9330.9|9336.5|9331.5|9335.5|9330.5|19
1617130200000|2021-03-30 18:50:00|9336|9331|9335.5|9330.5|9336|9331|9335|9330|7
1617130500000|2021-03-30 18:55:00|9335|9330|9334.5|9329.5|9335.5|9330.5|9334|9329|50
1617130800000|2021-03-30 19:00:00|9334.2|9329.2|9332|9327|9334.2|9329.2|9332|9327|45
1617131100000|2021-03-30 19:05:00|9331.7|9326.7|9330.5|9325.5|9331.7|9326.7|9330|9325|107
1617131400000|2021-03-30 19:10:00|9330.7|9325.7|9330.5|9325.5|9331|9326|9330|9325|21
1617131700000|2021-03-30 19:15:00|9330.3|9325.3|9331|9326|9331|9326|9330|9325|7
1617132000000|2021-03-30 19:20:00|9331.2|9326.2|9331|9326|9331.5|9326.5|9330.5|9325.5|15
1617132300000|2021-03-30 19:25:00|9331.2|9326.2|9331.5|9326.5|9331.5|9326.5|9331|9326|59
1617132600000|2021-03-30 19:30:00|9331.2|9326.2|9331|9326|9332|9327|9330.5|9325.5|152
1617132900000|2021-03-30 19:35:00|9330.8|9325.8|9331.5|9326.5|9331.5|9326.5|9330.5|9325.5|10
1617133200000|2021-03-30 19:40:00|9331.2|9326.2|9332|9327|9332|9327|9331|9326|32
1617133500000|2021-03-30 19:45:00|9331.8|9326.8|9332|9327|9332|9327|9331.5|9326.5|13
1617133800000|2021-03-30 19:50:00|9332.2|9327.2|9333.5|9328.5|9333.5|9328.5|9332|9327|36
1617134100000|2021-03-30 19:55:00|9333.7|9328.7|9332.8|9327.8|9334.7|9329.7|9332.8|9327.8|28
1617134400000|2021-03-30 20:00:00|9332.6|9327.6|9332.5|9327.5|9333|9328|9332.2|9327.2|59
1617134700000|2021-03-30 20:05:00|9332.7|9327.7|9333.5|9328.5|9334|9329|9332.5|9327.5|14
1617135000000|2021-03-30 20:10:00|9333.7|9328.7|9333.5|9328.5|9334|9329|9333.5|9328.5|9
1617135300000|2021-03-30 20:15:00|9333.7|9328.7|9333.5|9328.5|9334|9329|9333|9328|10
1617135600000|2021-03-30 20:20:00|9333.8|9328.8|9333.5|9328.5|9334|9329|9333.5|9328.5|0
1617135900000|2021-03-30 20:25:00|9333.7|9328.7|9333|9328|9333.7|9328.7|9332.6|9327.6|21
1617136200000|2021-03-30 20:30:00|9332.6|9327.6|9333|9328|9333|9328|9332.6|9327.6|29
1617136500000|2021-03-30 20:35:00|9333.2|9328.2|9333.1|9328.1|9334|9329|9333|9328|8
1617136800000|2021-03-30 20:40:00|9333|9328|9331.3|9326.3|9333|9328|9331.3|9326.3|5
1617137100000|2021-03-30 20:45:00|9331.5|9326.5|9332.3|9327.3|9332.5|9327.5|9331.3|9326.3|23
1617137400000|2021-03-30 20:50:00|9332.2|9327.2|9331.3|9326.3|9332.5|9327.5|9331.1|9326.1|45
1617137700000|2021-03-30 20:55:00|9331.5|9326.5|9332.9|9325.9|9333|9327.9|9331.5|9325.9|23
1617148800000|2021-03-31 00:00:00|9328.7|9323.7|9329.5|9324.5|9330|9325|9327|9322|89
1617149100000|2021-03-31 00:05:00|9329.7|9324.7|9331|9326|9331.2|9326.2|9329.7|9324.7|29
1617149400000|2021-03-31 00:10:00|9331.2|9326.2|9330|9325|9331.9|9326.9|9330|9325|44
1617149700000|2021-03-31 00:15:00|9329.8|9324.8|9331.3|9326.3|9332|9327|9329.5|9324.5|15
1617150000000|2021-03-31 00:20:00|9331.1|9326.1|9330.2|9325.2|9331.5|9326.5|9330|9325|25
1617150300000|2021-03-31 00:25:00|9330.4|9325.4|9329.9|9324.9|9331|9326|9329|9324|30
1617150600000|2021-03-31 00:30:00|9330|9325|9329.5|9324.5|9330.5|9325.5|9328.5|9323.5|48
1617150900000|2021-03-31 00:35:00|9329.3|9324.3|9331.7|9326.7|9332|9327|9329|9324|19
1617151200000|2021-03-31 00:40:00|9331.9|9326.9|9332|9327|9333|9328|9331|9326|12
1617151500000|2021-03-31 00:45:00|9331.6|9326.6|9331|9326|9331.7|9326.7|9331|9326|12
1617151800000|2021-03-31 00:50:00|9331.2|9326.2|9331.4|9326.4|9335|9330|9330.6|9325.6|60
1617152100000|2021-03-31 00:55:00|9332.2|9327.2|9333.3|9328.3|9333.4|9328.4|9330.5|9325.5|24
1617152400000|2021-03-31 01:00:00|9333.2|9328.2|9333.5|9328.5|9334.2|9329.2|9332.3|9327.3|15
1617152700000|2021-03-31 01:05:00|9333.2|9328.2|9331.9|9326.9|9334|9329|9331.5|9326.5|30
1617153000000|2021-03-31 01:10:00|9332|9327|9332.8|9327.8|9333.5|9328.5|9331.7|9326.7|14
1617153300000|2021-03-31 01:15:00|9332.5|9327.5|9333|9328|9333.2|9328.2|9332.2|9327.2|17
1617153600000|2021-03-31 01:20:00|9333.2|9328.2|9335.4|9330.4|9335.9|9330.9|9333|9328|118
1617153900000|2021-03-31 01:25:00|9335.7|9330.7|9335.9|9330.9|9336.4|9331.4|9335.5|9330.5|38
1617154200000|2021-03-31 01:30:00|9336.2|9331.2|9339.2|9334.2|9339.4|9334.4|9336.2|9331.2|118
1617154500000|2021-03-31 01:35:00|9339.4|9334.4|9338.5|9333.5|9340.2|9335.2|9338|9333|95
1617154800000|2021-03-31 01:40:00|9338.9|9333.9|9340.9|9335.9|9340.9|9335.9|9338.7|9333.7|74
1617155100000|2021-03-31 01:45:00|9340.5|9335.5|9340.9|9335.9|9341.4|9336.4|9340.5|9335.5|40
1617155400000|2021-03-31 01:50:00|9340.5|9335.5|9339.4|9334.4|9340.5|9335.5|9338.9|9333.9|23
1617155700000|2021-03-31 01:55:00|9339.5|9334.5|9338.4|9333.4|9339.9|9334.9|9338.4|9333.4|29
1617156000000|2021-03-31 02:00:00|9338.7|9333.7|9339.9|9334.9|9339.9|9334.9|9338.5|9333.5|17
1617156300000|2021-03-31 02:05:00|9339.7|9334.7|9339.5|9334.5|9340.7|9335.7|9339.5|9334.5|10
1617156600000|2021-03-31 02:10:00|9339.9|9334.9|9339.9|9334.9|9340.4|9335.4|9339.5|9334.5|18
1617156900000|2021-03-31 02:15:00|9340.2|9335.2|9339.7|9334.7|9340.4|9335.4|9339.5|9334.5|25
1617157200000|2021-03-31 02:20:00|9339.9|9334.9|9340.9|9335.9|9340.9|9335.9|9339.4|9334.4|27
1617157500000|2021-03-31 02:25:00|9341.1|9336.1|9341.7|9336.7|9343.4|9338.4|9340.9|9335.9|72
1617157800000|2021-03-31 02:30:00|9341.5|9336.5|9341.9|9336.9|9342.4|9337.4|9341.5|9336.5|52
1617158100000|2021-03-31 02:35:00|9342.2|9337.2|9341.4|9336.4|9342.4|9337.4|9341.2|9336.2|12
1617158400000|2021-03-31 02:40:00|9341.7|9336.7|9341.7|9336.7|9342.4|9337.4|9341.5|9336.5|14
1617158700000|2021-03-31 02:45:00|9341.5|9336.5|9341.4|9336.4|9341.9|9336.9|9341.4|9336.4|23
1617159000000|2021-03-31 02:50:00|9341.7|9336.7|9340.9|9335.9|9341.9|9336.9|9340.5|9335.5|8
1617159300000|2021-03-31 02:55:00|9340.7|9335.7|9345.9|9340.9|9346.4|9341.4|9340.5|9335.5|58
1617159600000|2021-03-31 03:00:00|9345.7|9340.7|9345.9|9340.9|9346.9|9341.9|9345.4|9340.4|34
1617159900000|2021-03-31 03:05:00|9346|9341|9346.5|9341.5|9348.9|9343.9|9346|9341|109
1617160200000|2021-03-31 03:10:00|9346.3|9341.3|9345.4|9340.4|9347.4|9342.4|9345.2|9340.2|17
1617160500000|2021-03-31 03:15:00|9345.5|9340.5|9346|9341|9346|9341|9345|9340|15
1617160800000|2021-03-31 03:20:00|9345.5|9340.5|9345|9340|9346|9341|9345|9340|25
1617161100000|2021-03-31 03:25:00|9345.2|9340.2|9344|9339|9345.5|9340.5|9344|9339|9
1617161400000|2021-03-31 03:30:00|9343.8|9338.8|9344.5|9339.5|9345|9340|9343.8|9338.8|18
1617161700000|2021-03-31 03:35:00|9344.7|9339.7|9344.7|9339.7|9345.5|9340.5|9344.5|9339.5|8
1617162000000|2021-03-31 03:40:00|9344.9|9339.9|9345|9340|9345.5|9340.5|9344.5|9339.5|11
1617162300000|2021-03-31 03:45:00|9345.2|9340.2|9345.5|9340.5|9346|9341|9345|9340|7
1617162600000|2021-03-31 03:50:00|9345.7|9340.7|9345.7|9340.7|9346|9341|9345.2|9340.2|7
1617162900000|2021-03-31 03:55:00|9345.9|9340.9|9345|9340|9346|9341|9344.5|9339.5|18
1617163200000|2021-03-31 04:00:00|9345.4|9340.4|9346.5|9341.5|9346.5|9341.5|9345|9340|14
1617163500000|2021-03-31 04:05:00|9346.3|9341.3|9345.5|9340.5|9346.3|9341.3|9344.8|9339.8|11
1617163800000|2021-03-31 04:10:00|9345.7|9340.7|9346|9341|9346|9341|9345.5|9340.5|30
1617164100000|2021-03-31 04:15:00|9345.7|9340.7|9347|9342|9347|9342|9345.5|9340.5|8
1617164400000|2021-03-31 04:20:00|9346.8|9341.8|9346.5|9341.5|9347.5|9342.5|9346.5|9341.5|15
1617164700000|2021-03-31 04:25:00|9346|9341|9347.2|9342.2|9347.2|9342.2|9346|9341|5
1617165000000|2021-03-31 04:30:00|9347|9342|9346.7|9341.7|9347.5|9342.5|9346.5|9341.5|19
1617165300000|2021-03-31 04:35:00|9346.9|9341.9|9345.7|9340.7|9347|9342|9345.5|9340.5|28
1617165600000|2021-03-31 04:40:00|9345.9|9340.9|9345.5|9340.5|9346|9341|9345|9340|66
1617165900000|2021-03-31 04:45:00|9345.3|9340.3|9345.9|9340.9|9346.1|9341.1|9345|9340|70
1617166200000|2021-03-31 04:50:00|9345.7|9340.7|9347|9342|9347.9|9342.9|9345.5|9340.5|23
1617166500000|2021-03-31 04:55:00|9346.9|9341.9|9345.7|9340.7|9347.1|9342.1|9345.2|9340.2|16
1617166800000|2021-03-31 05:00:00|9345.5|9340.5|9345.9|9340.9|9345.9|9340.9|9345|9340|24
1617167100000|2021-03-31 05:05:00|9345.5|9340.5|9346|9341|9346.9|9341.9|9345.5|9340.5|58
1617167400000|2021-03-31 05:10:00|9346.2|9341.2|9345.9|9340.9|9346.2|9341.2|9345|9340|7
1617167700000|2021-03-31 05:15:00|9345.7|9340.7|9345.5|9340.5|9346.2|9341.2|9345.2|9340.2|14
1617168000000|2021-03-31 05:20:00|9345.3|9340.3|9345.7|9340.7|9345.7|9340.7|9344.3|9339.3|9
1617168300000|2021-03-31 05:25:00|9345.5|9340.5|9345.5|9340.5|9346.2|9341.2|9345.5|9340.5|6
1617168600000|2021-03-31 05:30:00|9345.7|9340.7|9344.2|9339.2|9345.7|9340.7|9343.6|9338.6|4
1617168900000|2021-03-31 05:35:00|9344.4|9339.4|9343.7|9338.7|9344.9|9339.9|9343.4|9338.4|7
1617169200000|2021-03-31 05:40:00|9343.9|9338.9|9344.7|9339.7|9344.9|9339.9|9343.7|9338.7|19
1617169500000|2021-03-31 05:45:00|9344.5|9339.5|9343.2|9338.2|9344.5|9339.5|9343|9338|87
1617169800000|2021-03-31 05:50:00|9343|9338|9342.5|9337.5|9344|9339|9342.5|9337.5|12
1617170100000|2021-03-31 05:55:00|9342.7|9337.7|9344.2|9339.2|9345|9340|9342.5|9337.5|11
1617170400000|2021-03-31 06:00:00|9344|9339|9348.1|9343.1|9348.7|9343.7|9343.7|9338.7|63
1617170700000|2021-03-31 06:05:00|9348|9343|9348.2|9343.2|9349.2|9344.2|9347|9342|20
1617171000000|2021-03-31 06:10:00|9348.4|9343.4|9346.5|9341.5|9349.5|9344.5|9346.3|9341.3|17
1617171300000|2021-03-31 06:15:00|9346|9341|9340.5|9335.5|9346.4|9341.4|9340.5|9335.5|43
1617171600000|2021-03-31 06:20:00|9340.4|9335.4|9343.3|9338.3|9343.5|9338.5|9340.4|9335.4|23
1617171900000|2021-03-31 06:25:00|9343.2|9338.2|9338.5|9333.5|9343.2|9338.2|9338.4|9333.4|37
1617172200000|2021-03-31 06:30:00|9338.4|9333.4|9336.9|9331.9|9339.2|9334.2|9336.5|9331.5|13
1617172500000|2021-03-31 06:35:00|9336.7|9331.7|9332.5|9327.5|9336.9|9331.9|9331.5|9326.5|199
1617172800000|2021-03-31 06:40:00|9332.4|9327.4|9334.5|9329.5|9336.7|9331.7|9332.3|9327.3|57
1617173100000|2021-03-31 06:45:00|9334.7|9329.7|9334|9329|9335.2|9330.2|9334|9329|15
1617173400000|2021-03-31 06:50:00|9333.5|9328.5|9334.5|9329.5|9335.5|9330.5|9332.5|9327.5|22
1617173700000|2021-03-31 06:55:00|9334.2|9329.2|9331|9326|9334.5|9329.5|9331|9326|90
1617174000000|2021-03-31 07:00:00|9331.4|9326.4|9334|9329|9334.4|9329.4|9331|9326|78
1617174300000|2021-03-31 07:05:00|9333.8|9328.8|9332.5|9327.5|9335|9330|9331.6|9326.6|95
1617174600000|2021-03-31 07:10:00|9332.7|9327.7|9326|9321|9333|9328|9325.5|9320.5|201
1617174900000|2021-03-31 07:15:00|9326.2|9321.2|9327.7|9322.7|9327.8|9322.8|9325.8|9320.8|327
1617175200000|2021-03-31 07:20:00|9327.8|9322.8|9324.5|9319.5|9328.5|9323.5|9323.5|9318.5|130
1617175500000|2021-03-31 07:25:00|9324.7|9319.7|9323.3|9318.3|9325.5|9320.5|9323.1|9318.1|108
1617175800000|2021-03-31 07:30:00|9323.5|9318.5|9325.2|9320.2|9325.5|9320.5|9323|9318|76
1617176100000|2021-03-31 07:35:00|9325|9320|9325.3|9320.3|9325.8|9320.8|9323.5|9318.5|29
1617176400000|2021-03-31 07:40:00|9325|9320|9326.3|9321.3|9326.5|9321.5|9325|9320|32
1617176700000|2021-03-31 07:45:00|9326.1|9321.1|9326.5|9321.5|9327.8|9322.8|9325.1|9320.1|68
1617177000000|2021-03-31 07:50:00|9326.7|9321.7|9326.3|9321.3|9328|9323|9326|9321|47
1617177300000|2021-03-31 07:55:00|9326.5|9321.5|9327.8|9322.8|9328|9323|9325.5|9320.5|31
1617177600000|2021-03-31 08:00:00|9328|9323|9326.1|9321.1|9328.7|9323.7|9326.1|9321.1|72
1617177900000|2021-03-31 08:05:00|9326|9321|9325|9320|9327.5|9322.5|9324|9319|60
1617178200000|2021-03-31 08:10:00|9324.8|9319.8|9325|9320|9326.2|9321.2|9324.3|9319.3|21
1617178500000|2021-03-31 08:15:00|9324.8|9319.8|9322|9317|9325.5|9320.5|9320.5|9315.5|210
1617178800000|2021-03-31 08:20:00|9321.8|9316.8|9317.5|9312.5|9322|9317|9317.5|9312.5|215
1617179100000|2021-03-31 08:25:00|9317.1|9312.1|9318.2|9313.2|9318.5|9313.5|9316.1|9311.1|102
1617179400000|2021-03-31 08:30:00|9318.3|9313.3|9319.5|9314.5|9320.5|9315.5|9317.3|9312.3|104
1617179700000|2021-03-31 08:35:00|9319.7|9314.7|9317|9312|9320.5|9315.5|9317|9312|40
1617180000000|2021-03-31 08:40:00|9316.8|9311.8|9317.8|9312.8|9318.5|9313.5|9315.3|9310.3|61
1617180300000|2021-03-31 08:45:00|9318|9313|9316.5|9311.5|9319.2|9314.2|9316.5|9311.5|23
1617180600000|2021-03-31 08:50:00|9316.3|9311.3|9314.5|9309.5|9317.2|9312.2|9314.5|9309.5|50
1617180900000|2021-03-31 08:55:00|9314.3|9309.3|9313.5|9308.5|9315.6|9310.6|9313.1|9308.1|168
1617181200000|2021-03-31 09:00:00|9313.6|9308.6|9318.5|9313.5|9318.5|9313.5|9313.6|9308.6|215
1617181500000|2021-03-31 09:05:00|9318.3|9313.3|9318.4|9313.4|9318.5|9313.5|9316|9311|43
1617181800000|2021-03-31 09:10:00|9318.5|9313.5|9316.3|9311.3|9318.5|9313.5|9316.1|9311.1|31
1617182100000|2021-03-31 09:15:00|9316.5|9311.5|9316|9311|9317.5|9312.5|9315.3|9310.3|36
1617182400000|2021-03-31 09:20:00|9315.8|9310.8|9315.6|9310.6|9316.2|9311.2|9315|9310|44
1617182700000|2021-03-31 09:25:00|9315.5|9310.5|9315.8|9310.8|9316.5|9311.5|9315.5|9310.5|27
1617183000000|2021-03-31 09:30:00|9316|9311|9316.3|9311.3|9317.5|9312.5|9315.5|9310.5|36
1617183300000|2021-03-31 09:35:00|9316.5|9311.5|9317|9312|9317|9312|9314.5|9309.5|69
1617183600000|2021-03-31 09:40:00|9316.9|9311.9|9318|9313|9318.2|9313.2|9316.5|9311.5|26
1617183900000|2021-03-31 09:45:00|9317.8|9312.8|9319.1|9314.1|9319.3|9314.3|9317.3|9312.3|101
1617184200000|2021-03-31 09:50:00|9319|9314|9321.6|9316.6|9322.3|9317.3|9318.8|9313.8|124
1617184500000|2021-03-31 09:55:00|9321.8|9316.8|9323.5|9318.5|9323.5|9318.5|9321|9316|75
1617184800000|2021-03-31 10:00:00|9323.2|9318.2|9325.3|9320.3|9325.5|9320.5|9323|9318|198
1617185100000|2021-03-31 10:05:00|9325.1|9320.1|9328.3|9323.3|9329.4|9324.4|9325|9320|319
1617185400000|2021-03-31 10:10:00|9328.1|9323.1|9327.5|9322.5|9328.1|9323.1|9326.6|9321.6|29
1617185700000|2021-03-31 10:15:00|9327.3|9322.3|9326.8|9321.8|9327.5|9322.5|9325.5|9320.5|42
1617186000000|2021-03-31 10:20:00|9326.5|9321.5|9325|9320|9327|9322|9324.5|9319.5|30
1617186300000|2021-03-31 10:25:00|9324.8|9319.8|9325.7|9320.7|9326|9321|9324.5|9319.5|17
1617186600000|2021-03-31 10:30:00|9325.9|9320.9|9326.1|9321.1|9327|9322|9325.5|9320.5|27
1617186900000|2021-03-31 10:35:00|9326|9321|9327.5|9322.5|9328|9323|9325.6|9320.6|19
1617187200000|2021-03-31 10:40:00|9328|9323|9325.5|9320.5|9328|9323|9324.5|9319.5|15
1617187500000|2021-03-31 10:45:00|9325.2|9320.2|9325.8|9320.8|9326.5|9321.5|9324.5|9319.5|37
1617187800000|2021-03-31 10:50:00|9325.6|9320.6|9324|9319|9326|9321|9324|9319|20
1617188100000|2021-03-31 10:55:00|9323.7|9318.7|9324|9319|9324.5|9319.5|9323|9318|52
1617188400000|2021-03-31 11:00:00|9323.8|9318.8|9324|9319|9326.3|9321.3|9322.2|9317.2|97
1617188700000|2021-03-31 11:05:00|9324.2|9319.2|9323|9318|9324.2|9319.2|9322|9317|22
1617189000000|2021-03-31 11:10:00|9322.8|9317.8|9321.5|9316.5|9323.7|9318.7|9321|9316|53
1617189300000|2021-03-31 11:15:00|9321.3|9316.3|9320.2|9315.2|9321.5|9316.5|9320|9315|33
1617189600000|2021-03-31 11:20:00|9320|9315|9322.4|9317.4|9323|9318|9320|9315|22
1617189900000|2021-03-31 11:25:00|9322.5|9317.5|9324.5|9319.5|9324.7|9319.7|9322.2|9317.2|54
1617190200000|2021-03-31 11:30:00|9324.3|9319.3|9322.5|9317.5|9324.5|9319.5|9322.5|9317.5|40
1617190500000|2021-03-31 11:35:00|9322.2|9317.2|9324.2|9319.2|9324.5|9319.5|9321.5|9316.5|36
1617190800000|2021-03-31 11:40:00|9324.4|9319.4|9326|9321|9326.2|9321.2|9324.4|9319.4|35
1617191100000|2021-03-31 11:45:00|9326.2|9321.2|9326|9321|9327|9322|9325|9320|37
1617191400000|2021-03-31 11:50:00|9325.8|9320.8|9328|9323|9328|9323|9325|9320|32
1617191700000|2021-03-31 11:55:00|9328.5|9323.5|9326.7|9321.7|9329.2|9324.2|9326.5|9321.5|33
1617192000000|2021-03-31 12:00:00|9326.9|9321.9|9328.7|9323.7|9329|9324|9326|9321|38
1617192300000|2021-03-31 12:05:00|9328.5|9323.5|9332.5|9327.5|9332.5|9327.5|9328|9323|112
1617192600000|2021-03-31 12:10:00|9332.3|9327.3|9332.7|9327.7|9334|9329|9331.5|9326.5|52
1617192900000|2021-03-31 12:15:00|9333|9328|9328.1|9323.1|9333|9328|9327|9322|211
1617193200000|2021-03-31 12:20:00|9328.2|9323.2|9328.7|9323.7|9330|9325|9327.1|9322.1|71
1617193500000|2021-03-31 12:25:00|9328.9|9323.9|9329|9324|9330.5|9325.5|9328.3|9323.3|155
1617193800000|2021-03-31 12:30:00|9328.8|9323.8|9327.3|9322.3|9329.5|9324.5|9326.5|9321.5|42
1617194100000|2021-03-31 12:35:00|9327.2|9322.2|9328|9323|9329.5|9324.5|9327|9322|61
1617194400000|2021-03-31 12:40:00|9328.2|9323.2|9325|9320|9328.5|9323.5|9325|9320|52
1617194700000|2021-03-31 12:45:00|9325.3|9320.3|9329|9324|9329.5|9324.5|9325|9320|76
1617195000000|2021-03-31 12:50:00|9329.2|9324.2|9329.3|9324.3|9330.5|9325.5|9329|9324|36
1617195300000|2021-03-31 12:55:00|9329.2|9324.2|9329|9324|9330.5|9325.5|9328.5|9323.5|51
1617195600000|2021-03-31 13:00:00|9328.8|9323.8|9329.7|9324.7|9331|9326|9328.5|9323.5|204
1617195900000|2021-03-31 13:05:00|9329.5|9324.5|9331.8|9326.8|9333|9328|9329.5|9324.5|57
1617196200000|2021-03-31 13:10:00|9331.7|9326.7|9331.5|9326.5|9333.5|9328.5|9330.5|9325.5|36
1617196500000|2021-03-31 13:15:00|9331.2|9326.2|9331.5|9326.5|9332.5|9327.5|9331|9326|25
1617196800000|2021-03-31 13:20:00|9331.3|9326.3|9329.7|9324.7|9332.5|9327.5|9329.5|9324.5|46
1617197100000|2021-03-31 13:25:00|9329.5|9324.5|9328.3|9323.3|9331|9326|9328|9323|20
1617197400000|2021-03-31 13:30:00|9328.5|9323.5|9325.5|9320.5|9329.5|9324.5|9325|9320|106
1617197700000|2021-03-31 13:35:00|9325|9320|9325|9320|9326|9321|9324|9319|135
1617198000000|2021-03-31 13:40:00|9324.8|9319.8|9324.5|9319.5|9325|9320|9323.5|9318.5|104
1617198300000|2021-03-31 13:45:00|9324.2|9319.2|9324|9319|9327.5|9322.5|9323|9318|181
1617198600000|2021-03-31 13:50:00|9323.8|9318.8|9323.5|9318.5|9325|9320|9321.3|9316.3|217
1617198900000|2021-03-31 13:55:00|9323.1|9318.1|9320.5|9315.5|9323.5|9318.5|9318|9313|175
1617199200000|2021-03-31 14:00:00|9320.3|9315.3|9315.6|9310.6|9320.5|9315.5|9315.6|9310.6|216
1617199500000|2021-03-31 14:05:00|9315.8|9310.8|9314|9309|9317.3|9312.3|9314|9309|106
1617199800000|2021-03-31 14:10:00|9313.8|9308.8|9311.5|9306.5|9314.3|9309.3|9311.5|9306.5|180
1617200100000|2021-03-31 14:15:00|9311.9|9306.9|9309.5|9304.5|9313.5|9308.5|9309.5|9304.5|192
1617200400000|2021-03-31 14:20:00|9309.8|9304.8|9313|9308|9315|9310|9309.5|9304.5|128
1617200700000|2021-03-31 14:25:00|9312.8|9307.8|9311.5|9306.5|9313.7|9308.7|9311|9306|58
1617201000000|2021-03-31 14:30:00|9311.3|9306.3|9310.5|9305.5|9312|9307|9309.8|9304.8|107
1617201300000|2021-03-31 14:35:00|9310.8|9305.8|9314.2|9309.2|9314.9|9309.9|9309.5|9304.5|152
1617201600000|2021-03-31 14:40:00|9314.3|9309.3|9316.4|9311.4|9316.4|9311.4|9313.1|9308.1|108
1617201900000|2021-03-31 14:45:00|9316.5|9311.5|9314|9309|9316.5|9311.5|9312.5|9307.5|97
1617202200000|2021-03-31 14:50:00|9313.8|9308.8|9314.3|9309.3|9314.9|9309.9|9306.5|9301.5|225
1617202500000|2021-03-31 14:55:00|9314.5|9309.5|9308.4|9303.4|9314.5|9309.5|9302.5|9297.5|380
1617202800000|2021-03-31 15:00:00|9308.5|9303.5|9311|9306|9312.9|9307.9|9307.5|9302.5|881
1617203100000|2021-03-31 15:05:00|9311.2|9306.2|9315.1|9310.1|9318|9313|9311|9306|307
1617203400000|2021-03-31 15:10:00|9315|9310|9313.5|9308.5|9315.5|9310.5|9312|9307|66
1617203700000|2021-03-31 15:15:00|9313.3|9308.3|9317.5|9312.5|9318.5|9313.5|9313.3|9308.3|44
1617204000000|2021-03-31 15:20:00|9317.3|9312.3|9318.9|9313.9|9319.3|9314.3|9316.8|9311.8|41
1617204300000|2021-03-31 15:25:00|9319|9314|9319.3|9314.3|9322.5|9317.5|9319|9314|112
1617204600000|2021-03-31 15:30:00|9319.5|9314.5|9320.7|9315.7|9321.7|9316.7|9318|9313|44
1617204900000|2021-03-31 15:35:00|9320.5|9315.5|9321.5|9316.5|9323.5|9318.5|9320.5|9315.5|84
1617205200000|2021-03-31 15:40:00|9321.6|9316.6|9318.7|9313.7|9322.2|9317.2|9318.5|9313.5|29
1617205500000|2021-03-31 15:45:00|9318.5|9313.5|9319.5|9314.5|9319.7|9314.7|9317|9312|45
1617205800000|2021-03-31 15:50:00|9319.3|9314.3|9314.7|9309.7|9319.5|9314.5|9314.5|9309.5|46
1617206100000|2021-03-31 15:55:00|9314.5|9309.5|9315|9310|9315.2|9310.2|9313|9308|21
1617206400000|2021-03-31 16:00:00|9314.8|9309.8|9311.5|9306.5|9314.8|9309.8|9310.5|9305.5|111
1617206700000|2021-03-31 16:05:00|9311.3|9306.3|9307.5|9302.5|9311.3|9306.3|9307|9302|64
1617207000000|2021-03-31 16:10:00|9307.7|9302.7|9309.5|9304.5|9310|9305|9307.7|9302.7|46
1617207300000|2021-03-31 16:15:00|9309.2|9304.2|9308.5|9303.5|9309.5|9304.5|9307.7|9302.7|96
1617207600000|2021-03-31 16:20:00|9308|9303|9310.5|9305.5|9311|9306|9308|9303|52
1617207900000|2021-03-31 16:25:00|9310.3|9305.3|9312|9307|9312.5|9307.5|9310|9305|34
1617208200000|2021-03-31 16:30:00|9311.8|9306.8|9310.6|9305.6|9312|9307|9310.5|9305.5|94
1617208500000|2021-03-31 16:35:00|9310.5|9305.5|9310.5|9305.5|9310.7|9305.7|9309.5|9304.5|55
1617208800000|2021-03-31 16:40:00|9310.3|9305.3|9308.5|9303.5|9311.5|9306.5|9307.5|9302.5|41
1617209100000|2021-03-31 16:45:00|9308|9303|9311.3|9306.3|9311.5|9306.5|9308|9303|42
1617209400000|2021-03-31 16:50:00|9311.5|9306.5|9313|9308|9313.2|9308.2|9311.1|9306.1|24
1617209700000|2021-03-31 16:55:00|9312.8|9307.8|9310.5|9305.5|9313|9308|9310.5|9305.5|23
1617210000000|2021-03-31 17:00:00|9310.9|9305.9|9311.2|9306.2|9311.5|9306.5|9309.8|9304.8|26
1617210300000|2021-03-31 17:05:00|9311.5|9306.5|9308.2|9303.2|9312|9307|9308|9303|44
1617210600000|2021-03-31 17:10:00|9308|9303|9308|9303|9308.2|9303.2|9306.5|9301.5|50
1617210900000|2021-03-31 17:15:00|9308.4|9303.4|9312|9307|9312.5|9307.5|9307.6|9302.6|67
1617211200000|2021-03-31 17:20:00|9312.5|9307.5|9312|9307|9312.5|9307.5|9311|9306|39
1617211500000|2021-03-31 17:25:00|9311.8|9306.8|9315|9310|9315|9310|9311.8|9306.8|104
1617211800000|2021-03-31 17:30:00|9314.9|9309.9|9315.3|9310.3|9315.5|9310.5|9314|9309|22
1617212100000|2021-03-31 17:35:00|9315.5|9310.5|9315.8|9310.8|9316.1|9311.1|9314.5|9309.5|31
1617212400000|2021-03-31 17:40:00|9316|9311|9316.5|9311.5|9317.4|9312.4|9315.8|9310.8|13
1617212700000|2021-03-31 17:45:00|9316.3|9311.3|9317.5|9312.5|9318|9313|9316.3|9311.3|35
1617213000000|2021-03-31 17:50:00|9317.3|9312.3|9317.5|9312.5|9317.7|9312.7|9315.8|9310.8|20
1617213300000|2021-03-31 17:55:00|9317.3|9312.3|9317.8|9312.8|9318|9313|9316.5|9311.5|4
1617213600000|2021-03-31 18:00:00|9318|9313|9319.4|9314.4|9319.4|9314.4|9317.5|9312.5|52
1617213900000|2021-03-31 18:05:00|9319.2|9314.2|9320.2|9315.2|9320.5|9315.5|9319|9314|37
1617214200000|2021-03-31 18:10:00|9320.4|9315.4|9321|9316|9321|9316|9320|9315|14
1617214500000|2021-03-31 18:15:00|9320.8|9315.8|9321|9316|9321.4|9316.4|9320.5|9315.5|19
1617214800000|2021-03-31 18:20:00|9321.2|9316.2|9322.1|9317.1|9322.5|9317.5|9320.5|9315.5|47
1617215100000|2021-03-31 18:25:00|9322|9317|9321.3|9316.3|9322.4|9317.4|9321.3|9316.3|26
1617215400000|2021-03-31 18:30:00|9321.1|9316.1|9321.7|9316.7|9322|9317|9320.6|9315.6|20
1617215700000|2021-03-31 18:35:00|9321.8|9316.8|9323.2|9318.2|9323.5|9318.5|9321.8|9316.8|26
1617216000000|2021-03-31 18:40:00|9323.3|9318.3|9323.5|9318.5|9323.7|9318.7|9321.5|9316.5|39
1617216300000|2021-03-31 18:45:00|9323.1|9318.1|9324.5|9319.5|9325|9320|9323|9318|39
1617216600000|2021-03-31 18:50:00|9324.7|9319.7|9323.1|9318.1|9325|9320|9323|9318|15
1617216900000|2021-03-31 18:55:00|9323|9318|9326.6|9321.6|9327.8|9322.8|9322.6|9317.6|290
1617217200000|2021-03-31 19:00:00|9326.5|9321.5|9325.8|9320.8|9326.8|9321.8|9324.3|9319.3|127
1617217500000|2021-03-31 19:05:00|9325.6|9320.6|9324.5|9319.5|9326|9321|9324.5|9319.5|7
1617217800000|2021-03-31 19:10:00|9324.1|9319.1|9324.5|9319.5|9325|9320|9322.5|9317.5|38
1617218100000|2021-03-31 19:15:00|9325|9320|9325.3|9320.3|9325.5|9320.5|9324|9319|29
1617218400000|2021-03-31 19:20:00|9325.1|9320.1|9325|9320|9325.5|9320.5|9323.5|9318.5|18
1617218700000|2021-03-31 19:25:00|9324.8|9319.8|9326|9321|9326|9321|9324.5|9319.5|10
1617219000000|2021-03-31 19:30:00|9325.8|9320.8|9327|9322|9327|9322|9325.8|9320.8|34
1617219300000|2021-03-31 19:35:00|9326.8|9321.8|9326.7|9321.7|9327.5|9322.5|9325.8|9320.8|31
1617219600000|2021-03-31 19:40:00|9326.5|9321.5|9326.3|9321.3|9327|9322|9325|9320|34
1617219900000|2021-03-31 19:45:00|9326.4|9321.4|9327|9322|9327.9|9322.9|9326|9321|83
1617220200000|2021-03-31 19:50:00|9327.2|9322.2|9327.5|9322.5|9329.7|9324.7|9327|9322|57
1617220500000|2021-03-31 19:55:00|9327.7|9322.7|9326.2|9321.2|9328.4|9323.4|9325.5|9320.5|143
1617220800000|2021-03-31 20:00:00|9326|9321|9326.2|9321.2|9326.7|9321.7|9325|9320|107
1617221100000|2021-03-31 20:05:00|9326.4|9321.4|9328.2|9323.2|9328.5|9323.5|9326.2|9321.2|18
1617221400000|2021-03-31 20:10:00|9328.4|9323.4|9327.2|9322.2|9328.4|9323.4|9327|9322|21
1617221700000|2021-03-31 20:15:00|9327.4|9322.4|9327.2|9322.2|9327.7|9322.7|9327|9322|28
1617222000000|2021-03-31 20:20:00|9327|9322|9328|9323|9328.4|9323.4|9327|9322|11
1617222300000|2021-03-31 20:25:00|9328.2|9323.2|9327.7|9322.7|9328.2|9323.2|9327.3|9322.3|10
1617222600000|2021-03-31 20:30:00|9327.5|9322.5|9325.5|9320.5|9327.9|9322.9|9325|9320|41
1617222900000|2021-03-31 20:35:00|9325.7|9320.7|9325|9320|9326|9321|9324.5|9319.5|17
1617223200000|2021-03-31 20:40:00|9324.9|9319.9|9324.2|9319.2|9325.2|9320.2|9324|9319|18
1617223500000|2021-03-31 20:45:00|9324|9319|9324.5|9319.5|9325.2|9320.2|9324|9319|30
1617223800000|2021-03-31 20:50:00|9324.2|9319.2|9323.4|9318.4|9324.5|9319.5|9323.2|9318.2|42
1617224100000|2021-03-31 20:55:00|9323.6|9318.6|9323.9|9318.9|9324.1|9319.1|9322.8|9317.8|4
1617235200000|2021-04-01 00:00:00|9324.7|9319.7|9327|9322|9327.4|9322.4|9323.7|9318.7|56
1617235500000|2021-04-01 00:05:00|9326.8|9321.8|9327.7|9322.7|9329.7|9324.7|9326.5|9321.5|33
1617235800000|2021-04-01 00:10:00|9327.9|9322.9|9326.7|9321.7|9328.9|9323.9|9326.5|9321.5|23
1617236100000|2021-04-01 00:15:00|9326.9|9321.9|9325.3|9320.3|9326.9|9321.9|9325|9320|14
1617236400000|2021-04-01 00:20:00|9325.2|9320.2|9328.3|9323.3|9329.9|9324.9|9325.2|9320.2|50
1617236700000|2021-04-01 00:25:00|9328.2|9323.2|9327.9|9322.9|9328.9|9323.9|9327.5|9322.5|54
1617237000000|2021-04-01 00:30:00|9327.7|9322.7|9325.4|9320.4|9327.9|9322.9|9325|9320|35
1617237300000|2021-04-01 00:35:00|9325.2|9320.2|9325|9320|9325.4|9320.4|9323.8|9318.8|25
1617237600000|2021-04-01 00:40:00|9324.9|9319.9|9326.4|9321.4|9327.2|9322.2|9324.5|9319.5|3
1617237900000|2021-04-01 00:45:00|9326.5|9321.5|9327|9322|9327|9322|9326|9321|13
1617238200000|2021-04-01 00:50:00|9327.2|9322.2|9325.2|9320.2|9327.4|9322.4|9323.2|9318.2|59
1617238500000|2021-04-01 00:55:00|9324.9|9319.9|9324.7|9319.7|9325.9|9320.9|9324.2|9319.2|7
1617238800000|2021-04-01 01:00:00|9324.5|9319.5|9323.8|9318.8|9324.9|9319.9|9322.9|9317.9|21
1617239100000|2021-04-01 01:05:00|9323.7|9318.7|9325.4|9320.4|9325.4|9320.4|9323.5|9318.5|7
1617239400000|2021-04-01 01:10:00|9325.6|9320.6|9324.7|9319.7|9325.9|9320.9|9324.5|9319.5|8
1617239700000|2021-04-01 01:15:00|9324.5|9319.5|9324.7|9319.7|9325|9320|9324|9319|10
1617240000000|2021-04-01 01:20:00|9324.9|9319.9|9323|9318|9324.9|9319.9|9323|9318|5
1617240300000|2021-04-01 01:25:00|9322.9|9317.9|9323.6|9318.6|9323.6|9318.6|9322.9|9317.9|12
1617240600000|2021-04-01 01:30:00|9323.7|9318.7|9324|9319|9325.4|9320.4|9323.7|9318.7|252
1617240900000|2021-04-01 01:35:00|9323.7|9318.7|9323|9318|9323.7|9318.7|9322.5|9317.5|235
1617241200000|2021-04-01 01:40:00|9323.2|9318.2|9322.3|9317.3|9323.2|9318.2|9321.6|9316.6|23
1617241500000|2021-04-01 01:45:00|9322.5|9317.5|9324|9319|9324.8|9319.8|9322.5|9317.5|43
1617241800000|2021-04-01 01:50:00|9324.2|9319.2|9324.5|9319.5|9325|9320|9324|9319|21
1617242100000|2021-04-01 01:55:00|9324.3|9319.3|9323.5|9318.5|9324.3|9319.3|9323|9318|31
1617242400000|2021-04-01 02:00:00|9323|9318|9322.6|9317.6|9323.5|9318.5|9321|9316|25
1617242700000|2021-04-01 02:05:00|9322.5|9317.5|9323.5|9318.5|9324|9319|9322|9317|20
1617243000000|2021-04-01 02:10:00|9323.7|9318.7|9324|9319|9325|9320|9323.5|9318.5|30
1617243300000|2021-04-01 02:15:00|9323.8|9318.8|9326.7|9321.7|9327|9322|9323.5|9318.5|154
1617243600000|2021-04-01 02:20:00|9326.5|9321.5|9327.2|9322.2|9327.7|9322.7|9326.2|9321.2|101
1617243900000|2021-04-01 02:25:00|9327|9322|9328.7|9323.7|9329|9324|9326.7|9321.7|122
1617244200000|2021-04-01 02:30:00|9328.9|9323.9|9328.4|9323.4|9329|9324|9328|9323|71
1617244500000|2021-04-01 02:35:00|9328.5|9323.5|9329|9324|9329.9|9324.9|9328|9323|33
1617244800000|2021-04-01 02:40:00|9328.8|9323.8|9328.4|9323.4|9329.4|9324.4|9328|9323|11
1617245100000|2021-04-01 02:45:00|9328.5|9323.5|9327.7|9322.7|9329|9324|9327.5|9322.5|11
1617245400000|2021-04-01 02:50:00|9327.5|9322.5|9327.7|9322.7|9328.4|9323.4|9327.4|9322.4|16
1617245700000|2021-04-01 02:55:00|9327.9|9322.9|9327.5|9322.5|9328.9|9323.9|9327.5|9322.5|13
1617246000000|2021-04-01 03:00:00|9327.7|9322.7|9326.5|9321.5|9327.9|9322.9|9326.5|9321.5|17
1617246300000|2021-04-01 03:05:00|9326.3|9321.3|9325.5|9320.5|9326.7|9321.7|9325.5|9320.5|3
1617246600000|2021-04-01 03:10:00|9325.7|9320.7|9325.7|9320.7|9326.4|9321.4|9325.2|9320.2|4
1617246900000|2021-04-01 03:15:00|9325.9|9320.9|9325.7|9320.7|9326.1|9321.1|9325.2|9320.2|5
1617247200000|2021-04-01 03:20:00|9325.5|9320.5|9325.5|9320.5|9326.7|9321.7|9325.2|9320.2|10
1617247500000|2021-04-01 03:25:00|9325.7|9320.7|9326.3|9321.3|9326.7|9321.7|9325.5|9320.5|3
1617247800000|2021-04-01 03:30:00|9326.2|9321.2|9327|9322|9327.4|9322.4|9326|9321|17
1617248100000|2021-04-01 03:35:00|9326.8|9321.8|9327|9322|9327|9322|9326.5|9321.5|5
1617248400000|2021-04-01 03:40:00|9327.2|9322.2|9327.2|9322.2|9328|9323|9326.7|9321.7|31
1617248700000|2021-04-01 03:45:00|9327.4|9322.4|9326.2|9321.2|9328|9323|9326|9321|17
1617249000000|2021-04-01 03:50:00|9326|9321|9326.5|9321.5|9326.7|9321.7|9326|9321|2
1617249300000|2021-04-01 03:55:00|9326.7|9321.7|9327.9|9322.9|9328|9323|9326.7|9321.7|7
1617249600000|2021-04-01 04:00:00|9328|9323|9327.5|9322.5|9328|9323|9326.7|9321.7|9
1617249900000|2021-04-01 04:05:00|9327.3|9322.3|9328|9323|9328.4|9323.4|9327|9322|8
1617250200000|2021-04-01 04:10:00|9327.8|9322.8|9328|9323|9328.4|9323.4|9327.5|9322.5|3
1617250500000|2021-04-01 04:15:00|9328.2|9323.2|9328.7|9323.7|9329|9324|9328|9323|6
1617250800000|2021-04-01 04:20:00|9328.5|9323.5|9329.5|9324.5|9329.5|9324.5|9328.2|9323.2|7
1617251100000|2021-04-01 04:25:00|9329.3|9324.3|9329.2|9324.2|9329.5|9324.5|9328|9323|7
1617251400000|2021-04-01 04:30:00|9329|9324|9329.5|9324.5|9329.9|9324.9|9328.5|9323.5|21
1617251700000|2021-04-01 04:35:00|9329.7|9324.7|9329.2|9324.2|9330|9325|9328.5|9323.5|21
1617252000000|2021-04-01 04:40:00|9329.4|9324.4|9330.7|9325.7|9330.9|9325.9|9329|9324|14
1617252300000|2021-04-01 04:45:00|9330.5|9325.5|9333|9328|9333.7|9328.7|9330.5|9325.5|276
1617252600000|2021-04-01 04:50:00|9332.9|9327.9|9334.2|9329.2|9335|9330|9332.5|9327.5|120
1617252900000|2021-04-01 04:55:00|9334.4|9329.4|9335|9330|9335.5|9330.5|9334|9329|144
1617253200000|2021-04-01 05:00:00|9334.8|9329.8|9335.5|9330.5|9336.3|9331.3|9334.7|9329.7|63
1617253500000|2021-04-01 05:05:00|9335.4|9330.4|9335.5|9330.5|9337.3|9332.3|9335.2|9330.2|49
1617253800000|2021-04-01 05:10:00|9335.4|9330.4|9336.4|9331.4|9337.1|9332.1|9335.4|9330.4|34
1617254100000|2021-04-01 05:15:00|9336.6|9331.6|9336.2|9331.2|9336.8|9331.8|9335.5|9330.5|10
1617254400000|2021-04-01 05:20:00|9336.4|9331.4|9335.1|9330.1|9336.4|9331.4|9334.8|9329.8|16
1617254700000|2021-04-01 05:25:00|9334.9|9329.9|9335.3|9330.3|9336.8|9331.8|9334.9|9329.9|25
1617255000000|2021-04-01 05:30:00|9334.9|9329.9|9334.9|9329.9|9336.3|9331.3|9334.9|9329.9|15
1617255300000|2021-04-01 05:35:00|9335.1|9330.1|9334.9|9329.9|9335.9|9330.9|9334.9|9329.9|28
1617255600000|2021-04-01 05:40:00|9335.1|9330.1|9333.7|9328.7|9335.3|9330.3|9332.7|9327.7|30
1617255900000|2021-04-01 05:45:00|9333.5|9328.5|9333|9328|9333.7|9328.7|9332.5|9327.5|18
1617256200000|2021-04-01 05:50:00|9333.2|9328.2|9334|9329|9334.4|9329.4|9333|9328|11
1617256500000|2021-04-01 05:55:00|9334.4|9329.4|9335|9330|9335.5|9330.5|9334.2|9329.2|29
1617256800000|2021-04-01 06:00:00|9335.4|9330.4|9337.5|9332.5|9337.5|9332.5|9335|9330|69
1617257100000|2021-04-01 06:05:00|9337.7|9332.7|9337|9332|9338.7|9333.7|9335|9330|28
1617257400000|2021-04-01 06:10:00|9337.2|9332.2|9336.5|9331.5|9337.9|9332.9|9336|9331|18
1617257700000|2021-04-01 06:15:00|9336.3|9331.3|9334.7|9329.7|9337.4|9332.4|9334.5|9329.5|8
1617258000000|2021-04-01 06:20:00|9334.9|9329.9|9332|9327|9335.6|9330.6|9330.9|9325.9|73
1617258300000|2021-04-01 06:25:00|9332.2|9327.2|9333.1|9328.1|9333.9|9328.9|9332|9327|11
1617258600000|2021-04-01 06:30:00|9333.3|9328.3|9334.9|9329.9|9335.1|9330.1|9332.9|9327.9|22
1617258900000|2021-04-01 06:35:00|9335.1|9330.1|9333.2|9328.2|9335.9|9330.9|9333|9328|26
1617259200000|2021-04-01 06:40:00|9333|9328|9332|9327|9333|9328|9329|9324|57
1617259500000|2021-04-01 06:45:00|9331.8|9326.8|9331|9326|9332.5|9327.5|9330.5|9325.5|16
1617259800000|2021-04-01 06:50:00|9330.8|9325.8|9332.5|9327.5|9333.9|9328.9|9330.5|9325.5|20
1617260100000|2021-04-01 06:55:00|9332.7|9327.7|9328.4|9323.4|9333.9|9328.9|9327.4|9322.4|68
1617260400000|2021-04-01 07:00:00|9328.6|9323.6|9333.5|9328.5|9333.5|9328.5|9328.2|9323.2|110
1617260700000|2021-04-01 07:05:00|9333.7|9328.7|9333.5|9328.5|9335.9|9330.9|9332.7|9327.7|77
1617261000000|2021-04-01 07:10:00|9333.3|9328.3|9326.9|9321.9|9333.3|9328.3|9326|9321|80
1617261300000|2021-04-01 07:15:00|9327|9322|9328.4|9323.4|9329.9|9324.9|9327|9322|38
1617261600000|2021-04-01 07:20:00|9328.2|9323.2|9323.9|9318.9|9330|9325|9323.7|9318.7|183
1617261900000|2021-04-01 07:25:00|9323.7|9318.7|9320.9|9315.9|9324.4|9319.4|9320.2|9315.2|190
1617262200000|2021-04-01 07:30:00|9321.1|9316.1|9321.9|9316.9|9323.1|9318.1|9320|9315|138
1617262500000|2021-04-01 07:35:00|9322.1|9317.1|9323.9|9318.9|9323.9|9318.9|9321.5|9316.5|48
1617262800000|2021-04-01 07:40:00|9323.7|9318.7|9325|9320|9325.2|9320.2|9322|9317|52
1617263100000|2021-04-01 07:45:00|9324.5|9319.5|9325.7|9320.7|9327|9322|9322.8|9317.8|49
1617263400000|2021-04-01 07:50:00|9325.9|9320.9|9324|9319|9327.7|9322.7|9323.5|9318.5|23
1617263700000|2021-04-01 07:55:00|9323.9|9318.9|9319|9314|9324.2|9319.2|9318.5|9313.5|51
1617264000000|2021-04-01 08:00:00|9319.4|9314.4|9319.9|9314.9|9320.2|9315.2|9318.5|9313.5|57
1617264300000|2021-04-01 08:05:00|9320.1|9315.1|9320.7|9315.7|9322.5|9317.5|9319.2|9314.2|45
1617264600000|2021-04-01 08:10:00|9320.5|9315.5|9320.1|9315.1|9321.1|9316.1|9318.5|9313.5|24
1617264900000|2021-04-01 08:15:00|9320|9315|9318.9|9313.9|9320.9|9315.9|9317.5|9312.5|60
1617265200000|2021-04-01 08:20:00|9319.2|9314.2|9321|9316|9321.2|9316.2|9319|9314|37
1617265500000|2021-04-01 08:25:00|9320.8|9315.8|9321.7|9316.7|9322|9317|9320|9315|21
1617265800000|2021-04-01 08:30:00|9321.9|9316.9|9320.5|9315.5|9322.2|9317.2|9320|9315|22
1617266100000|2021-04-01 08:35:00|9320.4|9315.4|9324.2|9319.2|9324.4|9319.4|9319.7|9314.7|39
1617266400000|2021-04-01 08:40:00|9324|9319|9323|9318|9324.9|9319.9|9322.5|9317.5|80
1617266700000|2021-04-01 08:45:00|9323.2|9318.2|9322.4|9317.4|9323.9|9318.9|9321.7|9316.7|15
1617267000000|2021-04-01 08:50:00|9322.5|9317.5|9325|9320|9325|9320|9322.3|9317.3|27
1617267300000|2021-04-01 08:55:00|9325.4|9320.4|9329.2|9324.2|9329.5|9324.5|9325|9320|70
1617267600000|2021-04-01 09:00:00|9329.4|9324.4|9330.5|9325.5|9331|9326|9328.8|9323.8|81
1617267900000|2021-04-01 09:05:00|9330.7|9325.7|9326|9321|9331.4|9326.4|9325.5|9320.5|94
1617268200000|2021-04-01 09:10:00|9325.9|9320.9|9324.5|9319.5|9326.4|9321.4|9322.9|9317.9|61
1617268500000|2021-04-01 09:15:00|9324.7|9319.7|9322.4|9317.4|9325.4|9320.4|9322.2|9317.2|79
1617268800000|2021-04-01 09:20:00|9322.2|9317.2|9322.9|9317.9|9324.4|9319.4|9322|9317|58
1617269100000|2021-04-01 09:25:00|9322.7|9317.7|9322.4|9317.4|9322.9|9317.9|9321.1|9316.1|30
1617269400000|2021-04-01 09:30:00|9322.6|9317.6|9321.4|9316.4|9322.9|9317.9|9320.9|9315.9|50
1617269700000|2021-04-01 09:35:00|9321.2|9316.2|9320|9315|9321.4|9316.4|9319.2|9314.2|73
1617270000000|2021-04-01 09:40:00|9320.2|9315.2|9320.5|9315.5|9321.1|9316.1|9319.5|9314.5|20
1617270300000|2021-04-01 09:45:00|9320.7|9315.7|9323.9|9318.9|9325|9320|9320.2|9315.2|26
1617270600000|2021-04-01 09:50:00|9323.7|9318.7|9323.4|9318.4|9323.9|9318.9|9322|9317|29
1617270900000|2021-04-01 09:55:00|9323.6|9318.6|9324.2|9319.2|9325.4|9320.4|9323.4|9318.4|46
1617271200000|2021-04-01 10:00:00|9324|9319|9325.3|9320.3|9325.9|9320.9|9324|9319|30
1617271500000|2021-04-01 10:05:00|9325.4|9320.4|9323.4|9318.4|9325.8|9320.8|9323.4|9318.4|75
1617271800000|2021-04-01 10:10:00|9323.6|9318.6|9323.6|9318.6|9324.6|9319.6|9322.9|9317.9|39
1617272100000|2021-04-01 10:15:00|9323.8|9318.8|9321.9|9316.9|9325.1|9320.1|9320.9|9315.9|49
1617272400000|2021-04-01 10:20:00|9321.7|9316.7|9321.4|9316.4|9322.4|9317.4|9321|9316|9
1617272700000|2021-04-01 10:25:00|9321.6|9316.6|9319.9|9314.9|9321.9|9316.9|9317.6|9312.6|119
1617273000000|2021-04-01 10:30:00|9320.1|9315.1|9322.9|9317.9|9323.4|9318.4|9319.9|9314.9|17
1617273300000|2021-04-01 10:35:00|9322.8|9317.8|9320.6|9315.6|9322.8|9317.8|9319.6|9314.6|24
1617273600000|2021-04-01 10:40:00|9320.9|9315.9|9322.4|9317.4|9322.4|9317.4|9320.2|9315.2|16
1617273900000|2021-04-01 10:45:00|9322.2|9317.2|9322.7|9317.7|9322.9|9317.9|9321.4|9316.4|36
1617274200000|2021-04-01 10:50:00|9322.6|9317.6|9324|9319|9324.9|9319.9|9322.2|9317.2|24
1617274500000|2021-04-01 10:55:00|9323.9|9318.9|9325.4|9320.4|9326.5|9321.5|9323.9|9318.9|62
1617274800000|2021-04-01 11:00:00|9325.5|9320.5|9327|9322|9328|9323|9325|9320|52
1617275100000|2021-04-01 11:05:00|9327.2|9322.2|9325.5|9320.5|9328|9323|9325.5|9320.5|31
1617275400000|2021-04-01 11:10:00|9325.3|9320.3|9324.4|9319.4|9325.9|9320.9|9323|9318|19
1617275700000|2021-04-01 11:15:00|9324.5|9319.5|9324.5|9319.5|9326.7|9321.7|9324|9319|57
1617276000000|2021-04-01 11:20:00|9324.7|9319.7|9324.7|9319.7|9325.4|9320.4|9323.7|9318.7|15
1617276300000|2021-04-01 11:25:00|9324.5|9319.5|9321.4|9316.4|9324.7|9319.7|9320.7|9315.7|21
1617276600000|2021-04-01 11:30:00|9321.5|9316.5|9325.5|9320.5|9326|9321|9321|9316|43
1617276900000|2021-04-01 11:35:00|9325.7|9320.7|9324.3|9319.3|9325.7|9320.7|9323|9318|19
1617277200000|2021-04-01 11:40:00|9324.2|9319.2|9324.8|9319.8|9325.5|9320.5|9324|9319|91
1617277500000|2021-04-01 11:45:00|9324.7|9319.7|9323.9|9318.9|9325|9320|9322.5|9317.5|31
1617277800000|2021-04-01 11:50:00|9324|9319|9323|9318|9325.5|9320.5|9323|9318|23
1617278100000|2021-04-01 11:55:00|9322.8|9317.8|9322|9317|9323|9318|9320.7|9315.7|35
1617278400000|2021-04-01 12:00:00|9321.6|9316.6|9320|9315|9322.5|9317.5|9320|9315|133
1617278700000|2021-04-01 12:05:00|9320.4|9315.4|9318.5|9313.5|9320.9|9315.9|9317.3|9312.3|80
1617279000000|2021-04-01 12:10:00|9318.7|9313.7|9318.2|9313.2|9319|9314|9315.8|9310.8|27
1617279300000|2021-04-01 12:15:00|9318.5|9313.5|9317.5|9312.5|9319|9314|9317|9312|53
1617279600000|2021-04-01 12:20:00|9317.3|9312.3|9316.2|9311.2|9319|9314|9315.5|9310.5|57
1617279900000|2021-04-01 12:25:00|9316.5|9311.5|9315.8|9310.8|9316.7|9311.7|9314.2|9309.2|65
1617280200000|2021-04-01 12:30:00|9316|9311|9313.1|9308.1|9317|9312|9311.5|9306.5|418
1617280500000|2021-04-01 12:35:00|9313|9308|9313.5|9308.5|9315|9310|9311.5|9306.5|93
1617280800000|2021-04-01 12:40:00|9313.3|9308.3|9316|9311|9317.8|9312.8|9313.1|9308.1|92
1617281100000|2021-04-01 12:45:00|9316.2|9311.2|9318|9313|9319|9314|9315.1|9310.1|97
1617281400000|2021-04-01 12:50:00|9317.8|9312.8|9317.5|9312.5|9319.5|9314.5|9317|9312|353
1617281700000|2021-04-01 12:55:00|9317.3|9312.3|9316.9|9311.9|9317.7|9312.7|9315.5|9310.5|128
1617282000000|2021-04-01 13:00:00|9317|9312|9311.1|9306.1|9317|9312|9310.5|9305.5|508
1617282300000|2021-04-01 13:05:00|9311|9306|9310.5|9305.5|9312.2|9307.2|9309|9304|56
1617282600000|2021-04-01 13:10:00|9310.3|9305.3|9309|9304|9311|9306|9307|9302|80
1617282900000|2021-04-01 13:15:00|9309.5|9304.5|9312.3|9307.3|9312.7|9307.7|9309|9304|46
1617283200000|2021-04-01 13:20:00|9312.1|9307.1|9309.5|9304.5|9312.5|9307.5|9309|9304|48
1617283500000|2021-04-01 13:25:00|9309.3|9304.3|9307|9302|9309.5|9304.5|9307|9302|32
1617283800000|2021-04-01 13:30:00|9306.8|9301.8|9308|9303|9308|9303|9305|9300|132
1617284100000|2021-04-01 13:35:00|9307.8|9302.8|9307.5|9302.5|9308.9|9303.9|9307|9302|220
1617284400000|2021-04-01 13:40:00|9307.7|9302.7|9309|9304|9309.5|9304.5|9303|9298|118
1617284700000|2021-04-01 13:45:00|9308.7|9303.7|9310.4|9305.4|9310.5|9305.5|9308|9303|432
1617285000000|2021-04-01 13:50:00|9310.5|9305.5|9306|9301|9310.9|9305.9|9305.5|9300.5|487
1617285300000|2021-04-01 13:55:00|9306.2|9301.2|9309.5|9304.5|9309.5|9304.5|9305.5|9300.5|163
1617285600000|2021-04-01 14:00:00|9311.7|9306.7|9312.9|9307.9|9312.9|9307.9|9307.5|9302.5|404
1617285900000|2021-04-01 14:05:00|9312.7|9307.7|9314.4|9309.4|9314.4|9309.4|9311.2|9306.2|184
1617286200000|2021-04-01 14:10:00|9314.2|9309.2|9315|9310|9317.5|9312.5|9313.9|9308.9|175
1617286500000|2021-04-01 14:15:00|9315.2|9310.2|9315.7|9310.7|9316.5|9311.5|9313|9308|159
1617286800000|2021-04-01 14:20:00|9315.9|9310.9|9316.4|9311.4|9318|9313|9315.5|9310.5|51
1617287100000|2021-04-01 14:25:00|9316.5|9311.5|9314.9|9309.9|9316.7|9311.7|9314.5|9309.5|52
1617287400000|2021-04-01 14:30:00|9315|9310|9314.7|9309.7|9315.5|9310.5|9311.5|9306.5|99
1617287700000|2021-04-01 14:35:00|9314.9|9309.9|9316|9311|9317.5|9312.5|9314.3|9309.3|65
1617288000000|2021-04-01 14:40:00|9316.2|9311.2|9313.9|9308.9|9316.4|9311.4|9312.5|9307.5|168
1617288300000|2021-04-01 14:45:00|9314|9309|9311.4|9306.4|9314.9|9309.9|9310|9305|147
1617288600000|2021-04-01 14:50:00|9311.2|9306.2|9303.7|9298.7|9311.4|9306.4|9302|9297|764
1617288900000|2021-04-01 14:55:00|9303.9|9298.9|9305.5|9300.5|9306.5|9301.5|9301.7|9296.7|200
1617289200000|2021-04-01 15:00:00|9305|9300|9304.3|9299.3|9307|9302|9304|9299|101
1617289500000|2021-04-01 15:05:00|9304.5|9299.5|9304.4|9299.4|9307|9302|9304|9299|65
1617289800000|2021-04-01 15:10:00|9304.5|9299.5|9301.2|9296.2|9305|9300|9301|9296|108
1617290100000|2021-04-01 15:15:00|9301.4|9296.4|9302.5|9297.5|9303|9298|9299.5|9294.5|146
1617290400000|2021-04-01 15:20:00|9302.7|9297.7|9301|9296|9303.4|9298.4|9300.7|9295.7|63
1617290700000|2021-04-01 15:25:00|9301.2|9296.2|9300.5|9295.5|9301.4|9296.4|9299.5|9294.5|126
1617291000000|2021-04-01 15:30:00|9300.4|9295.4|9299|9294|9300.4|9295.4|9298.3|9293.3|162
1617291300000|2021-04-01 15:35:00|9298.8|9293.8|9300|9295|9301.5|9296.5|9298.5|9293.5|64
1617291600000|2021-04-01 15:40:00|9299.8|9294.8|9298|9293|9299.8|9294.8|9297.6|9292.6|58
1617291900000|2021-04-01 15:45:00|9297.8|9292.8|9296.5|9291.5|9298|9293|9295|9290|140
1617292200000|2021-04-01 15:50:00|9296.3|9291.3|9297|9292|9298.4|9293.4|9296|9291|134
1617292500000|2021-04-01 15:55:00|9296.8|9291.8|9298|9293|9299|9294|9296.5|9291.5|48
1617292800000|2021-04-01 16:00:00|9298.1|9293.1|9298|9293|9299.4|9294.4|9297.5|9292.5|85
1617293100000|2021-04-01 16:05:00|9297.8|9292.8|9297|9292|9297.9|9292.9|9296.6|9291.6|111
1617293400000|2021-04-01 16:10:00|9296.6|9291.6|9297.5|9292.5|9297.7|9292.7|9296|9291|87
1617293700000|2021-04-01 16:15:00|9297.3|9292.3|9292.2|9287.2|9297.5|9292.5|9291.5|9286.5|200
1617294000000|2021-04-01 16:20:00|9292.4|9287.4|9294.5|9289.5|9295.5|9290.5|9292|9287|196
1617294300000|2021-04-01 16:25:00|9294.3|9289.3|9294.4|9289.4|9294.5|9289.5|9293.5|9288.5|60
1617294600000|2021-04-01 16:30:00|9294.5|9289.5|9295|9290|9295|9290|9293.3|9288.3|107
1617294900000|2021-04-01 16:35:00|9295.2|9290.2|9294.5|9289.5|9295.2|9290.2|9294|9289|27
1617295200000|2021-04-01 16:40:00|9294.2|9289.2|9296|9291|9296.2|9291.2|9294|9289|31
1617295500000|2021-04-01 16:45:00|9295.6|9290.6|9297.4|9292.4|9297.4|9292.4|9295.5|9290.5|212
1617295800000|2021-04-01 16:50:00|9297.5|9292.5|9297.2|9292.2|9297.9|9292.9|9296.4|9291.4|87
1617296100000|2021-04-01 16:55:00|9297|9292|9297.2|9292.2|9298|9293|9296.5|9291.5|32
1617296400000|2021-04-01 17:00:00|9297.4|9292.4|9297|9292|9297.7|9292.7|9296|9291|19
1617296700000|2021-04-01 17:05:00|9297.2|9292.2|9295.7|9290.7|9297.5|9292.5|9295.7|9290.7|15
1617297000000|2021-04-01 17:10:00|9295.9|9290.9|9295.7|9290.7|9296.2|9291.2|9295.5|9290.5|20
1617297300000|2021-04-01 17:15:00|9295.9|9290.9|9296|9291|9296.7|9291.7|9295.5|9290.5|26
1617297600000|2021-04-01 17:20:00|9295.8|9290.8|9294.9|9289.9|9296.2|9291.2|9294.5|9289.5|54
1617297900000|2021-04-01 17:25:00|9295|9290|9294|9289|9295|9290|9293.5|9288.5|60
1617298200000|2021-04-01 17:30:00|9293.5|9288.5|9293.5|9288.5|9294|9289|9292.5|9287.5|31
1617298500000|2021-04-01 17:35:00|9293.7|9288.7|9295.1|9290.1|9295.5|9290.5|9293.5|9288.5|14
1617298800000|2021-04-01 17:40:00|9295|9290|9294.5|9289.5|9295|9290|9294.5|9289.5|30
1617299100000|2021-04-01 17:45:00|9294.3|9289.3|9295|9290|9295|9290|9294|9289|67
1617299400000|2021-04-01 17:50:00|9294.5|9289.5|9297|9292|9297|9292|9294.5|9289.5|44
1617299700000|2021-04-01 17:55:00|9296.8|9291.8|9296|9291|9297.5|9292.5|9295.5|9290.5|52
1617300000000|2021-04-01 18:00:00|9296.4|9291.4|9296.5|9291.5|9297|9292|9295.5|9290.5|36
1617300300000|2021-04-01 18:05:00|9296|9291|9296.5|9291.5|9296.5|9291.5|9295|9290|68
1617300600000|2021-04-01 18:10:00|9296.3|9291.3|9297|9292|9297.5|9292.5|9296|9291|41
1617300900000|2021-04-01 18:15:00|9297.2|9292.2|9298.5|9293.5|9298.5|9293.5|9296.8|9291.8|60
1617301200000|2021-04-01 18:20:00|9298.3|9293.3|9298.5|9293.5|9299|9294|9298|9293|10
1617301500000|2021-04-01 18:25:00|9298.1|9293.1|9297|9292|9298.7|9293.7|9297|9292|37
1617301800000|2021-04-01 18:30:00|9297.4|9292.4|9298.5|9293.5|9298.7|9293.7|9297.2|9292.2|22
1617302100000|2021-04-01 18:35:00|9298.7|9293.7|9298.4|9293.4|9299.5|9294.5|9298|9293|13
1617302400000|2021-04-01 18:40:00|9298.5|9293.5|9297|9292|9299|9294|9297|9292|104
1617302700000|2021-04-01 18:45:00|9297.5|9292.5|9297.5|9292.5|9298.5|9293.5|9297.5|9292.5|122
1617303000000|2021-04-01 18:50:00|9297.3|9292.3|9297|9292|9297.9|9292.9|9296.8|9291.8|39
1617303300000|2021-04-01 18:55:00|9296.8|9291.8|9297|9292|9297|9292|9295.5|9290.5|358
1617303600000|2021-04-01 19:00:00|9297.2|9292.2|9298|9293|9298|9293|9297|9292|19
1617303900000|2021-04-01 19:05:00|9298.4|9293.4|9298.2|9293.2|9298.5|9293.5|9298|9293|19
1617304200000|2021-04-01 19:10:00|9298.4|9293.4|9298.2|9293.2|9298.9|9293.9|9298|9293|17
1617304500000|2021-04-01 19:15:00|9298|9293|9297.4|9292.4|9298.7|9293.7|9297|9292|8
1617304800000|2021-04-01 19:20:00|9297.5|9292.5|9299|9294|9299|9294|9297.5|9292.5|12
1617305100000|2021-04-01 19:25:00|9298.7|9293.7|9298|9293|9299.4|9294.4|9298|9293|6
1617305400000|2021-04-01 19:30:00|9298.2|9293.2|9297.5|9292.5|9298.5|9293.5|9297.5|9292.5|21
1617305700000|2021-04-01 19:35:00|9297|9292|9297.5|9292.5|9297.9|9292.9|9297|9292|27
1617306000000|2021-04-01 19:40:00|9297.7|9292.7|9297|9292|9297.9|9292.9|9297|9292|14
1617306300000|2021-04-01 19:45:00|9297.4|9292.4|9296.5|9291.5|9297.5|9292.5|9296.5|9291.5|12
1617306600000|2021-04-01 19:50:00|9296.7|9291.7|9295.5|9290.5|9296.7|9291.7|9295.5|9290.5|17
1617306900000|2021-04-01 19:55:00|9295.3|9290.3|9294.1|9289.1|9295.5|9290.5|9293.5|9288.5|31
1617307200000|2021-04-01 20:00:00|9294|9289|9293.7|9288.7|9294.5|9289.5|9293.5|9288.5|64
1617307500000|2021-04-01 20:05:00|9293.5|9288.5|9294.5|9289.5|9294.5|9289.5|9293.5|9288.5|26
1617307800000|2021-04-01 20:10:00|9294.3|9289.3|9295.2|9290.2|9295.2|9290.2|9294.2|9289.2|11
1617308100000|2021-04-01 20:15:00|9295.4|9290.4|9295.7|9290.7|9296|9291|9295.2|9290.2|37
1617308400000|2021-04-01 20:20:00|9295.9|9290.9|9297|9292|9297|9292|9295.9|9290.9|6
1617308700000|2021-04-01 20:25:00|9296.8|9291.8|9296.5|9291.5|9297.5|9292.5|9296.5|9291.5|162
1617309000000|2021-04-01 20:30:00|9296.7|9291.7|9296|9291|9297|9292|9295.5|9290.5|20
1617309300000|2021-04-01 20:35:00|9295.9|9290.9|9295.7|9290.7|9296|9291|9295.7|9290.7|17
1617309600000|2021-04-01 20:40:00|9295.3|9290.3|9295|9290|9295.5|9290.5|9294.6|9289.6|33
1617309900000|2021-04-01 20:45:00|9294.8|9289.8|9294|9289|9295|9290|9294|9289|23
1617310200000|2021-04-01 20:50:00|9294.2|9289.2|9294|9289|9294.3|9289.3|9293.5|9288.5|6
1617310500000|2021-04-01 20:55:00|9293.4|9288.4|9297|9288|9297|9288.5|9292.3|9287.3|72
1617580800000|2021-04-05 00:00:00|9299.9|9294.9|9301.2|9296.2|9301.4|9296.4|9299.9|9294.9|46
1617581100000|2021-04-05 00:05:00|9301.4|9296.4|9303.9|9298.9|9303.9|9298.9|9301.4|9296.4|56
1617581400000|2021-04-05 00:10:00|9303.7|9298.7|9304.7|9299.7|9304.9|9299.9|9303.4|9298.4|163
1617581700000|2021-04-05 00:15:00|9304.9|9299.9|9303.5|9298.5|9304.9|9299.9|9302.9|9297.9|20
1617582000000|2021-04-05 00:20:00|9303.4|9298.4|9301.9|9296.9|9303.9|9298.9|9301.5|9296.5|8
1617582300000|2021-04-05 00:25:00|9301.7|9296.7|9301.2|9296.2|9301.9|9296.9|9300.4|9295.4|26
1617582600000|2021-04-05 00:30:00|9301|9296|9301.2|9296.2|9303.2|9298.2|9301|9296|9
1617582900000|2021-04-05 00:35:00|9301.4|9296.4|9300.2|9295.2|9301.7|9296.7|9299.9|9294.9|10
1617583200000|2021-04-05 00:40:00|9300|9295|9300.7|9295.7|9300.9|9295.9|9299.9|9294.9|24
1617583500000|2021-04-05 00:45:00|9300.5|9295.5|9299.9|9294.9|9301.4|9296.4|9299.5|9294.5|11
1617583800000|2021-04-05 00:50:00|9299.7|9294.7|9300.7|9295.7|9301.4|9296.4|9298.3|9293.3|37
1617584100000|2021-04-05 00:55:00|9301.2|9296.2|9300.9|9295.9|9301.9|9296.9|9300|9295|12
1617584400000|2021-04-05 01:00:00|9301.3|9296.3|9299.7|9294.7|9301.4|9296.4|9299.7|9294.7|9
1617584700000|2021-04-05 01:05:00|9299.9|9294.9|9300.9|9295.9|9300.9|9295.9|9299.7|9294.7|14
1617585000000|2021-04-05 01:10:00|9300.7|9295.7|9300.7|9295.7|9300.9|9295.9|9299.9|9294.9|3
1617585300000|2021-04-05 01:15:00|9300.8|9295.8|9299.9|9294.9|9300.9|9295.9|9299.9|9294.9|8
1617585600000|2021-04-05 01:20:00|9299.7|9294.7|9298|9293|9299.7|9294.7|9297.5|9292.5|238
1617585900000|2021-04-05 01:25:00|9297.9|9292.9|9297.7|9292.7|9298|9293|9297.4|9292.4|82
1617586200000|2021-04-05 01:30:00|9297.9|9292.9|9298|9293|9298.5|9293.5|9297.7|9292.7|45
1617586500000|2021-04-05 01:35:00|9298.2|9293.2|9297.2|9292.2|9298.2|9293.2|9296.5|9291.5|203
1617586800000|2021-04-05 01:40:00|9297.4|9292.4|9297.5|9292.5|9298|9293|9297.3|9292.3|77
1617587100000|2021-04-05 01:45:00|9297.7|9292.7|9295|9290|9297.9|9292.9|9295|9290|232
1617587400000|2021-04-05 01:50:00|9294.6|9289.6|9295.9|9290.9|9295.9|9290.9|9294.5|9289.5|381
1617587700000|2021-04-05 01:55:00|9295.5|9290.5|9296|9291|9296.5|9291.5|9295|9290|36
1617588000000|2021-04-05 02:00:00|9296.2|9291.2|9295.5|9290.5|9296.4|9291.4|9295|9290|49
1617588300000|2021-04-05 02:05:00|9295.7|9290.7|9297|9292|9297|9292|9295.7|9290.7|24
1617588600000|2021-04-05 02:10:00|9297.2|9292.2|9297|9292|9297.7|9292.7|9297|9292|29
1617588900000|2021-04-05 02:15:00|9297.2|9292.2|9297.5|9292.5|9298.2|9293.2|9297|9292|51
1617589200000|2021-04-05 02:20:00|9297.4|9292.4|9297.4|9292.4|9298.4|9293.4|9296.5|9291.5|11
1617589500000|2021-04-05 02:25:00|9297.2|9292.2|9297.5|9292.5|9297.9|9292.9|9297|9292|5
1617589800000|2021-04-05 02:30:00|9297.7|9292.7|9298.4|9293.4|9298.4|9293.4|9297.4|9292.4|2
1617590100000|2021-04-05 02:35:00|9298.2|9293.2|9298.4|9293.4|9298.9|9293.9|9298.2|9293.2|1
1617590400000|2021-04-05 02:40:00|9298.6|9293.6|9298.5|9293.5|9298.9|9293.9|9298|9293|15
1617590700000|2021-04-05 02:45:00|9298.4|9293.4|9298.8|9293.8|9298.9|9293.9|9297.9|9292.9|4
1617591000000|2021-04-05 02:50:00|9298.9|9293.9|9299.4|9294.4|9299.4|9294.4|9297.5|9292.5|36
1617591300000|2021-04-05 02:55:00|9299.2|9294.2|9299.2|9294.2|9299.9|9294.9|9298.9|9293.9|12
1617591600000|2021-04-05 03:00:00|9299.3|9294.3|9300.1|9295.1|9300.1|9295.1|9298.7|9293.7|13
1617591900000|2021-04-05 03:05:00|9300.2|9295.2|9298.9|9293.9|9300.4|9295.4|9298.9|9293.9|33
1617592200000|2021-04-05 03:10:00|9298.7|9293.7|9298.4|9293.4|9298.9|9293.9|9298.4|9293.4|7
1617592500000|2021-04-05 03:15:00|9298.5|9293.5|9297.4|9292.4|9298.7|9293.7|9297.4|9292.4|11
1617592800000|2021-04-05 03:20:00|9297|9292|9296.7|9291.7|9297|9292|9296.4|9291.4|5
1617593100000|2021-04-05 03:25:00|9296.8|9291.8|9296.4|9291.4|9296.9|9291.9|9296.4|9291.4|2
1617593400000|2021-04-05 03:30:00|9296.6|9291.6|9297.3|9292.3|9297.3|9292.3|9296.4|9291.4|19
1617593700000|2021-04-05 03:35:00|9297.4|9292.4|9297.4|9292.4|9297.6|9292.6|9297.2|9292.2|32
1617594000000|2021-04-05 03:40:00|9297.6|9292.6|9297.4|9292.4|9297.8|9292.8|9297.2|9292.2|16
1617594300000|2021-04-05 03:45:00|9297.8|9292.8|9297.2|9292.2|9297.9|9292.9|9296.9|9291.9|14
1617594600000|2021-04-05 03:50:00|9297.4|9292.4|9297.2|9292.2|9297.6|9292.6|9296.9|9291.9|0
1617594900000|2021-04-05 03:55:00|9297.3|9292.3|9297.4|9292.4|9297.6|9292.6|9296.9|9291.9|8
1617595200000|2021-04-05 04:00:00|9297.6|9292.6|9297.4|9292.4|9297.9|9292.9|9297.4|9292.4|19
1617595500000|2021-04-05 04:05:00|9297.6|9292.6|9298.8|9293.8|9298.8|9293.8|9296.9|9291.9|17
1617595800000|2021-04-05 04:10:00|9299.1|9294.1|9299.8|9294.8|9299.9|9294.9|9298.7|9293.7|5
1617596100000|2021-04-05 04:15:00|9299.9|9294.9|9301.9|9296.9|9301.9|9296.9|9299.9|9294.9|22
1617596400000|2021-04-05 04:20:00|9301.7|9296.7|9301.9|9296.9|9301.9|9296.9|9301.2|9296.2|14
1617596700000|2021-04-05 04:25:00|9302.3|9297.3|9302.7|9297.7|9303.1|9298.1|9301.4|9296.4|18
1617597000000|2021-04-05 04:30:00|9302.9|9297.9|9303.4|9298.4|9303.4|9298.4|9302.9|9297.9|22
1617597300000|2021-04-05 04:35:00|9302.9|9297.9|9302.9|9297.9|9303.2|9298.2|9302.5|9297.5|2
1617597600000|2021-04-05 04:40:00|9303.1|9298.1|9303.7|9298.7|9303.9|9298.9|9302.9|9297.9|34
1617597900000|2021-04-05 04:45:00|9303.8|9298.8|9303.7|9298.7|9304.8|9299.8|9303.4|9298.4|28
1617598200000|2021-04-05 04:50:00|9303.8|9298.8|9304.6|9299.6|9304.6|9299.6|9303.7|9298.7|2
1617598500000|2021-04-05 04:55:00|9304.4|9299.4|9305.4|9300.4|9305.4|9300.4|9304.4|9299.4|14
1617598800000|2021-04-05 05:00:00|9305.3|9300.3|9304.9|9299.9|9305.7|9300.7|9304.4|9299.4|13
1617599100000|2021-04-05 05:05:00|9304.8|9299.8|9305.4|9300.4|9305.9|9300.9|9304.7|9299.7|11
1617599400000|2021-04-05 05:10:00|9305.2|9300.2|9304.9|9299.9|9305.4|9300.4|9304.9|9299.9|5
1617599700000|2021-04-05 05:15:00|9305.1|9300.1|9304.9|9299.9|9305.4|9300.4|9304.7|9299.7|8
1617600000000|2021-04-05 05:20:00|9304.7|9299.7|9304.9|9299.9|9304.9|9299.9|9304.7|9299.7|5
1617600300000|2021-04-05 05:25:00|9304.7|9299.7|9304.4|9299.4|9304.7|9299.7|9304.2|9299.2|1
1617600600000|2021-04-05 05:30:00|9304.6|9299.6|9306|9301|9306.4|9301.4|9304.6|9299.6|20
1617600900000|2021-04-05 05:35:00|9305.9|9300.9|9306.4|9301.4|9306.9|9301.9|9305.9|9300.9|23
1617601200000|2021-04-05 05:40:00|9306.6|9301.6|9307.4|9302.4|9307.4|9302.4|9306.4|9301.4|38
1617601500000|2021-04-05 05:45:00|9307.3|9302.3|9309.9|9304.9|9310.8|9305.8|9305.4|9300.4|294
1617601800000|2021-04-05 05:50:00|9310.1|9305.1|9310.3|9305.3|9311.3|9306.3|9308.9|9303.9|23
1617602100000|2021-04-05 05:55:00|9310.5|9305.5|9313.3|9308.3|9313.8|9308.8|9310.5|9305.5|259
1617602400000|2021-04-05 06:00:00|9313.2|9308.2|9312.4|9307.4|9313.7|9308.7|9312.3|9307.3|73
1617602700000|2021-04-05 06:05:00|9312.3|9307.3|9314.8|9309.8|9315.2|9310.2|9311.9|9306.9|163
1617603000000|2021-04-05 06:10:00|9314.7|9309.7|9312.4|9307.4|9314.7|9309.7|9312.4|9307.4|32
1617603300000|2021-04-05 06:15:00|9312.2|9307.2|9310.8|9305.8|9312.5|9307.5|9310.3|9305.3|47
1617603600000|2021-04-05 06:20:00|9311|9306|9310.5|9305.5|9311.3|9306.3|9309.9|9304.9|43
1617603900000|2021-04-05 06:25:00|9310.7|9305.7|9311.3|9306.3|9311.8|9306.8|9310.3|9305.3|17
1617604200000|2021-04-05 06:30:00|9311.7|9306.7|9310.8|9305.8|9311.8|9306.8|9310.3|9305.3|18
1617604500000|2021-04-05 06:35:00|9310.4|9305.4|9309.6|9304.6|9310.8|9305.8|9309.6|9304.6|26
1617604800000|2021-04-05 06:40:00|9309.8|9304.8|9309.2|9304.2|9310.3|9305.3|9309.2|9304.2|19
1617605100000|2021-04-05 06:45:00|9308.9|9303.9|9310.8|9305.8|9310.8|9305.8|9308.6|9303.6|23
1617605400000|2021-04-05 06:50:00|9311.1|9306.1|9310.6|9305.6|9311.3|9306.3|9309.9|9304.9|31
1617605700000|2021-04-05 06:55:00|9310.4|9305.4|9310.9|9305.9|9311.6|9306.6|9309.9|9304.9|16
1617606000000|2021-04-05 07:00:00|9311.2|9306.2|9314.4|9309.4|9315.3|9310.3|9311.2|9306.2|62
1617606300000|2021-04-05 07:05:00|9314.6|9309.6|9309.1|9304.1|9314.8|9309.8|9308.9|9303.9|69
1617606600000|2021-04-05 07:10:00|9309.3|9304.3|9311.4|9306.4|9311.8|9306.8|9309.2|9304.2|19
1617606900000|2021-04-05 07:15:00|9311.7|9306.7|9311.5|9306.5|9312.1|9307.1|9310.4|9305.4|23
1617607200000|2021-04-05 07:20:00|9311.3|9306.3|9311.6|9306.6|9312.6|9307.6|9311.3|9306.3|13
1617607500000|2021-04-05 07:25:00|9311.4|9306.4|9310.6|9305.6|9313.3|9308.3|9310.4|9305.4|24
1617607800000|2021-04-05 07:30:00|9310.4|9305.4|9309.9|9304.9|9311.3|9306.3|9309.4|9304.4|32
1617608100000|2021-04-05 07:35:00|9309.8|9304.8|9309.4|9304.4|9310.3|9305.3|9309.2|9304.2|20
1617608400000|2021-04-05 07:40:00|9309.6|9304.6|9310.9|9305.9|9311.8|9306.8|9309.6|9304.6|17
1617608700000|2021-04-05 07:45:00|9310.8|9305.8|9314.2|9309.2|9314.4|9309.4|9310.7|9305.7|54
1617609000000|2021-04-05 07:50:00|9314|9309|9311.8|9306.8|9314.9|9309.9|9311.4|9306.4|60
1617609300000|2021-04-05 07:55:00|9311.9|9306.9|9313.4|9308.4|9313.8|9308.8|9311.9|9306.9|32
1617609600000|2021-04-05 08:00:00|9313.2|9308.2|9311.9|9306.9|9314.7|9309.7|9311.9|9306.9|46
1617609900000|2021-04-05 08:05:00|9311.7|9306.7|9308.7|9303.7|9311.8|9306.8|9307.4|9302.4|63
1617610200000|2021-04-05 08:10:00|9308.8|9303.8|9307.3|9302.3|9308.8|9303.8|9306.4|9301.4|77
1617610500000|2021-04-05 08:15:00|9307.2|9302.2|9305.4|9300.4|9307.6|9302.6|9305.4|9300.4|36
1617610800000|2021-04-05 08:20:00|9305.3|9300.3|9305.6|9300.6|9306.4|9301.4|9304.9|9299.9|18
1617611100000|2021-04-05 08:25:00|9305.8|9300.8|9302.9|9297.9|9305.8|9300.8|9302.9|9297.9|46
1617611400000|2021-04-05 08:30:00|9303.1|9298.1|9301.7|9296.7|9303.9|9298.9|9301.4|9296.4|39
1617611700000|2021-04-05 08:35:00|9301.8|9296.8|9304.4|9299.4|9304.9|9299.9|9301.7|9296.7|24
1617612000000|2021-04-05 08:40:00|9304.6|9299.6|9304.4|9299.4|9305.9|9300.9|9303.9|9298.9|7
1617612300000|2021-04-05 08:45:00|9304.6|9299.6|9306.2|9301.2|9306.7|9301.7|9304.6|9299.6|19
1617612600000|2021-04-05 08:50:00|9306|9301|9308.4|9303.4|9308.7|9303.7|9305.9|9300.9|16
1617612900000|2021-04-05 08:55:00|9308.2|9303.2|9307.4|9302.4|9309.4|9304.4|9307.4|9302.4|34
1617613200000|2021-04-05 09:00:00|9307.5|9302.5|9306.9|9301.9|9308.4|9303.4|9306.5|9301.5|21
1617613500000|2021-04-05 09:05:00|9307.1|9302.1|9307.9|9302.9|9308.4|9303.4|9306.7|9301.7|18
1617613800000|2021-04-05 09:10:00|9308.1|9303.1|9308.4|9303.4|9309.9|9304.9|9307.9|9302.9|13
1617614100000|2021-04-05 09:15:00|9308.2|9303.2|9309.4|9304.4|9309.4|9304.4|9307.9|9302.9|20
1617614400000|2021-04-05 09:20:00|9309.2|9304.2|9310.9|9305.9|9311.2|9306.2|9308.2|9303.2|11
1617614700000|2021-04-05 09:25:00|9311.1|9306.1|9310.9|9305.9|9311.4|9306.4|9309.4|9304.4|36
1617615000000|2021-04-05 09:30:00|9310.8|9305.8|9310.7|9305.7|9311.9|9306.9|9310.4|9305.4|48
1617615300000|2021-04-05 09:35:00|9310.8|9305.8|9310.9|9305.9|9311.4|9306.4|9310|9305|11
1617615600000|2021-04-05 09:40:00|9311.1|9306.1|9310.9|9305.9|9311.9|9306.9|9310.7|9305.7|10
1617615900000|2021-04-05 09:45:00|9310.7|9305.7|9311.7|9306.7|9311.9|9306.9|9310.7|9305.7|17
1617616200000|2021-04-05 09:50:00|9311.4|9306.4|9310.9|9305.9|9311.4|9306.4|9310.4|9305.4|8
1617616500000|2021-04-05 09:55:00|9310.4|9305.4|9311.7|9306.7|9311.9|9306.9|9310.4|9305.4|16
1617616800000|2021-04-05 10:00:00|9311.5|9306.5|9313.6|9308.6|9313.6|9308.6|9311.4|9306.4|24
1617617100000|2021-04-05 10:05:00|9313.4|9308.4|9312.1|9307.1|9313.4|9308.4|9311.4|9306.4|18
1617617400000|2021-04-05 10:10:00|9312.2|9307.2|9311.1|9306.1|9312.2|9307.2|9310.9|9305.9|6
1617617700000|2021-04-05 10:15:00|9311.2|9306.2|9310.8|9305.8|9311.2|9306.2|9310.4|9305.4|12
1617618000000|2021-04-05 10:20:00|9310.9|9305.9|9309.9|9304.9|9311.1|9306.1|9309.4|9304.4|4
1617618300000|2021-04-05 10:25:00|9309.7|9304.7|9307.9|9302.9|9309.9|9304.9|9307.7|9302.7|8
1617618600000|2021-04-05 10:30:00|9308.1|9303.1|9308.4|9303.4|9308.9|9303.9|9307.9|9302.9|8
1617618900000|2021-04-05 10:35:00|9307.9|9302.9|9307.9|9302.9|9308.4|9303.4|9307.4|9302.4|26
1617619200000|2021-04-05 10:40:00|9307.7|9302.7|9307.9|9302.9|9308.3|9303.3|9306.9|9301.9|11
1617619500000|2021-04-05 10:45:00|9307.7|9302.7|9307.9|9302.9|9308.9|9303.9|9307.4|9302.4|8
1617619800000|2021-04-05 10:50:00|9308.1|9303.1|9306.8|9301.8|9308.1|9303.1|9306.4|9301.4|19
1617620100000|2021-04-05 10:55:00|9306.6|9301.6|9305.8|9300.8|9306.9|9301.9|9305.3|9300.3|33
1617620400000|2021-04-05 11:00:00|9305.5|9300.5|9304.8|9299.8|9306.3|9301.3|9304.8|9299.8|23
1617620700000|2021-04-05 11:05:00|9304.9|9299.9|9304.4|9299.4|9305.6|9300.6|9304|9299|21
1617621000000|2021-04-05 11:10:00|9304.3|9299.3|9302.9|9297.9|9304.3|9299.3|9302.9|9297.9|28
1617621300000|2021-04-05 11:15:00|9302.8|9297.8|9302.4|9297.4|9303.6|9298.6|9302.4|9297.4|14
1617621600000|2021-04-05 11:20:00|9302.8|9297.8|9301.4|9296.4|9302.9|9297.9|9301.4|9296.4|46
1617621900000|2021-04-05 11:25:00|9301.6|9296.6|9301.4|9296.4|9302.3|9297.3|9300.9|9295.9|43
1617622200000|2021-04-05 11:30:00|9300.9|9295.9|9300.9|9295.9|9301.3|9296.3|9299.4|9294.4|68
1617622500000|2021-04-05 11:35:00|9300.7|9295.7|9300.8|9295.8|9301.3|9296.3|9300.4|9295.4|38
1617622800000|2021-04-05 11:40:00|9300.7|9295.7|9301.3|9296.3|9302.3|9297.3|9300.7|9295.7|28
1617623100000|2021-04-05 11:45:00|9300.9|9295.9|9301.3|9296.3|9301.8|9296.8|9299.9|9294.9|54
1617623400000|2021-04-05 11:50:00|9301.1|9296.1|9301.9|9296.9|9302.3|9297.3|9301.1|9296.1|21
1617623700000|2021-04-05 11:55:00|9301.6|9296.6|9300.9|9295.9|9301.9|9296.9|9300.6|9295.6|108
1617624000000|2021-04-05 12:00:00|9300.6|9295.6|9301.6|9296.6|9302.3|9297.3|9299.9|9294.9|71
1617624300000|2021-04-05 12:05:00|9301.8|9296.8|9301.4|9296.4|9301.8|9296.8|9300.4|9295.4|98
1617624600000|2021-04-05 12:10:00|9301.6|9296.6|9298.9|9293.9|9301.9|9296.9|9298.6|9293.6|48
1617624900000|2021-04-05 12:15:00|9299.1|9294.1|9298.4|9293.4|9299.6|9294.6|9297.5|9292.5|41
1617625200000|2021-04-05 12:20:00|9298.6|9293.6|9298.4|9293.4|9299.8|9294.8|9297.9|9292.9|59
1617625500000|2021-04-05 12:25:00|9298.8|9293.8|9298.4|9293.4|9299.3|9294.3|9297.5|9292.5|125
1617625800000|2021-04-05 12:30:00|9298.8|9293.8|9295.7|9290.7|9299.3|9294.3|9295.5|9290.5|91
1617626100000|2021-04-05 12:35:00|9295.5|9290.5|9287.3|9282.3|9295.9|9290.9|9286.4|9281.4|388
1617626400000|2021-04-05 12:40:00|9287.4|9282.4|9287.4|9282.4|9288.9|9283.9|9286|9281|167
1617626700000|2021-04-05 12:45:00|9287.6|9282.6|9287.4|9282.4|9288.4|9283.4|9287|9282|129
1617627000000|2021-04-05 12:50:00|9287.6|9282.6|9285.5|9280.5|9287.6|9282.6|9285|9280|133
1617627300000|2021-04-05 12:55:00|9285.7|9280.7|9286.9|9281.9|9287.4|9282.4|9285.3|9280.3|246
1617627600000|2021-04-05 13:00:00|9286.7|9281.7|9287.9|9282.9|9287.9|9282.9|9284|9279|336
1617627900000|2021-04-05 13:05:00|9287.6|9282.6|9286.6|9281.6|9287.9|9282.9|9286|9281|204
1617628200000|2021-04-05 13:10:00|9286.8|9281.8|9284.9|9279.9|9287.4|9282.4|9284.5|9279.5|129
1617628500000|2021-04-05 13:15:00|9285.3|9280.3|9285.6|9280.6|9286.4|9281.4|9284.2|9279.2|56
1617628800000|2021-04-05 13:20:00|9285.5|9280.5|9283.9|9278.9|9285.8|9280.8|9283.9|9278.9|181
1617629100000|2021-04-05 13:25:00|9283.8|9278.8|9284.3|9279.3|9284.8|9279.8|9283.4|9278.4|114
1617629400000|2021-04-05 13:30:00|9283.9|9278.9|9283.3|9278.3|9284.3|9279.3|9282.8|9277.8|130
1617629700000|2021-04-05 13:35:00|9283.5|9278.5|9283.3|9278.3|9283.8|9278.8|9282.3|9277.3|76
1617630000000|2021-04-05 13:40:00|9283.5|9278.5|9280.3|9275.3|9283.5|9278.5|9279.3|9274.3|225
1617630300000|2021-04-05 13:45:00|9280.4|9275.4|9274.9|9269.9|9280.5|9275.5|9274.9|9269.9|229
1617630600000|2021-04-05 13:50:00|9274.6|9269.6|9272.4|9267.4|9275.1|9270.1|9272.4|9267.4|217
1617630900000|2021-04-05 13:55:00|9272.9|9267.9|9272|9267|9273.1|9268.1|9268.5|9263.5|393
1617631200000|2021-04-05 14:00:00|9272.1|9267.1|9267.9|9262.9|9273.3|9268.3|9266.9|9261.9|234
1617631500000|2021-04-05 14:05:00|9267.7|9262.7|9266.4|9261.4|9267.9|9262.9|9266.1|9261.1|516
1617631800000|2021-04-05 14:10:00|9266.1|9261.1|9267.4|9262.4|9268.1|9263.1|9264|9259|175
1617632100000|2021-04-05 14:15:00|9267.2|9262.2|9263.8|9258.8|9267.2|9262.2|9263.5|9258.5|149
1617632400000|2021-04-05 14:20:00|9263.6|9258.6|9262.9|9257.9|9264.4|9259.4|9262.4|9257.4|114
1617632700000|2021-04-05 14:25:00|9262.7|9257.7|9260.1|9255.1|9262.9|9257.9|9259.9|9254.9|195
1617633000000|2021-04-05 14:30:00|9260.3|9255.3|9260.8|9255.8|9261.3|9256.3|9257.9|9252.9|323
1617633300000|2021-04-05 14:35:00|9260.6|9255.6|9262.3|9257.3|9262.3|9257.3|9259.8|9254.8|194
1617633600000|2021-04-05 14:40:00|9262.6|9257.6|9263.9|9258.9|9265.3|9260.3|9261.9|9256.9|108
1617633900000|2021-04-05 14:45:00|9263.8|9258.8|9264.9|9259.9|9265.8|9260.8|9262.3|9257.3|81
1617634200000|2021-04-05 14:50:00|9264.8|9259.8|9267.1|9262.1|9267.6|9262.6|9264.4|9259.4|191
1617634500000|2021-04-05 14:55:00|9267.3|9262.3|9268.8|9263.8|9269.3|9264.3|9266.8|9261.8|202
1617634800000|2021-04-05 15:00:00|9268.9|9263.9|9269.3|9264.3|9271.8|9266.8|9268.6|9263.6|464
1617635100000|2021-04-05 15:05:00|9269.1|9264.1|9266.8|9261.8|9270|9265|9266.6|9261.6|238
1617635400000|2021-04-05 15:10:00|9266.5|9261.5|9266.3|9261.3|9266.8|9261.8|9265.3|9260.3|91
1617635700000|2021-04-05 15:15:00|9266.5|9261.5|9261|9256|9266.8|9261.8|9261|9256|108
1617636000000|2021-04-05 15:20:00|9260.9|9255.9|9259|9254|9261.9|9256.9|9258.2|9253.2|198
1617636300000|2021-04-05 15:25:00|9258.9|9253.9|9260.4|9255.4|9260.6|9255.6|9258.6|9253.6|55
1617636600000|2021-04-05 15:30:00|9260.6|9255.6|9259.9|9254.9|9260.9|9255.9|9259|9254|61
1617636900000|2021-04-05 15:35:00|9259.7|9254.7|9259.8|9254.8|9261.3|9256.3|9259.4|9254.4|60
1617637200000|2021-04-05 15:40:00|9259.9|9254.9|9260.6|9255.6|9261.4|9256.4|9259.4|9254.4|39
1617637500000|2021-04-05 15:45:00|9260.8|9255.8|9261.3|9256.3|9261.9|9256.9|9259.9|9254.9|42
1617637800000|2021-04-05 15:50:00|9261.4|9256.4|9260.9|9255.9|9261.4|9256.4|9260.4|9255.4|47
1617638100000|2021-04-05 15:55:00|9260.7|9255.7|9261.4|9256.4|9261.6|9256.6|9259.9|9254.9|51
1617638400000|2021-04-05 16:00:00|9261.2|9256.2|9261.4|9256.4|9262.1|9257.1|9260.9|9255.9|39
1617638700000|2021-04-05 16:05:00|9261.6|9256.6|9262.3|9257.3|9262.3|9257.3|9260.4|9255.4|30
1617639000000|2021-04-05 16:10:00|9262.4|9257.4|9262.9|9257.9|9263.3|9258.3|9262.4|9257.4|13
1617639300000|2021-04-05 16:15:00|9262.6|9257.6|9262.4|9257.4|9262.9|9257.9|9262.4|9257.4|27
1617639600000|2021-04-05 16:20:00|9262.2|9257.2|9260.8|9255.8|9262.3|9257.3|9259.9|9254.9|49
1617639900000|2021-04-05 16:25:00|9260.9|9255.9|9259.9|9254.9|9261.8|9256.8|9259.9|9254.9|53
1617640200000|2021-04-05 16:30:00|9260.1|9255.1|9260.4|9255.4|9260.8|9255.8|9259.4|9254.4|40
1617640500000|2021-04-05 16:35:00|9260.8|9255.8|9260.9|9255.9|9261.4|9256.4|9260.6|9255.6|57
1617640800000|2021-04-05 16:40:00|9260.4|9255.4|9260.9|9255.9|9261.6|9256.6|9260.4|9255.4|69
1617641100000|2021-04-05 16:45:00|9260.4|9255.4|9259.9|9254.9|9260.4|9255.4|9259.6|9254.6|28
1617641400000|2021-04-05 16:50:00|9260.3|9255.3|9260.4|9255.4|9260.4|9255.4|9259.5|9254.5|23
1617641700000|2021-04-05 16:55:00|9260.3|9255.3|9260.3|9255.3|9260.4|9255.4|9259.9|9254.9|45
1617642000000|2021-04-05 17:00:00|9260.4|9255.4|9261.4|9256.4|9261.9|9256.9|9259.9|9254.9|30
1617642300000|2021-04-05 17:05:00|9261.6|9256.6|9261.4|9256.4|9261.9|9256.9|9261.4|9256.4|14
1617642600000|2021-04-05 17:10:00|9261.6|9256.6|9261.4|9256.4|9261.9|9256.9|9260.9|9255.9|29
1617642900000|2021-04-05 17:15:00|9261.5|9256.5|9258.7|9253.7|9261.5|9256.5|9258.5|9253.5|47
1617643200000|2021-04-05 17:20:00|9258.8|9253.8|9259.4|9254.4|9259.9|9254.9|9258.4|9253.4|18
1617643500000|2021-04-05 17:25:00|9259.6|9254.6|9259.4|9254.4|9260.3|9255.3|9259.4|9254.4|190
1617643800000|2021-04-05 17:30:00|9259.8|9254.8|9259.7|9254.7|9260.3|9255.3|9259.1|9254.1|57
1617644100000|2021-04-05 17:35:00|9259.6|9254.6|9260.9|9255.9|9261.9|9256.9|9259.4|9254.4|68
1617644400000|2021-04-05 17:40:00|9260.7|9255.7|9260.6|9255.6|9260.9|9255.9|9260.4|9255.4|19
1617644700000|2021-04-05 17:45:00|9260.8|9255.8|9261.4|9256.4|9261.9|9256.9|9260.8|9255.8|41
1617645000000|2021-04-05 17:50:00|9261.5|9256.5|9261.9|9256.9|9262.3|9257.3|9261.5|9256.5|58
1617645300000|2021-04-05 17:55:00|9261.7|9256.7|9261.4|9256.4|9261.8|9256.8|9261.4|9256.4|27
1617645600000|2021-04-05 18:00:00|9261.6|9256.6|9262.1|9257.1|9262.4|9257.4|9261.4|9256.4|17
1617645900000|2021-04-05 18:05:00|9262.3|9257.3|9261.4|9256.4|9262.8|9257.8|9261.4|9256.4|61
1617646200000|2021-04-05 18:10:00|9261.5|9256.5|9262.4|9257.4|9262.4|9257.4|9261.5|9256.5|20
1617646500000|2021-04-05 18:15:00|9262.1|9257.1|9261.9|9256.9|9262.6|9257.6|9261.9|9256.9|12
1617646800000|2021-04-05 18:20:00|9261.4|9256.4|9262.9|9257.9|9263.4|9258.4|9261.4|9256.4|26
1617647100000|2021-04-05 18:25:00|9262.4|9257.4|9262.9|9257.9|9263.1|9258.1|9262.4|9257.4|10
1617647400000|2021-04-05 18:30:00|9262.6|9257.6|9263.4|9258.4|9263.4|9258.4|9262.4|9257.4|31
1617647700000|2021-04-05 18:35:00|9263.6|9258.6|9263|9258|9264.3|9259.3|9263|9258|38
1617648000000|2021-04-05 18:40:00|9262.9|9257.9|9262.9|9257.9|9263.3|9258.3|9262.4|9257.4|37
1617648300000|2021-04-05 18:45:00|9263.1|9258.1|9262.9|9257.9|9263.3|9258.3|9262.4|9257.4|33
1617648600000|2021-04-05 18:50:00|9263.3|9258.3|9263.4|9258.4|9263.6|9258.6|9262.9|9257.9|40
1617648900000|2021-04-05 18:55:00|9263.2|9258.2|9262.4|9257.4|9263.4|9258.4|9261.5|9256.5|306
1617649200000|2021-04-05 19:00:00|9262.2|9257.2|9262.4|9257.4|9262.9|9257.9|9261.4|9256.4|273
1617649500000|2021-04-05 19:05:00|9262.6|9257.6|9262.7|9257.7|9263.1|9258.1|9262.4|9257.4|120
1617649800000|2021-04-05 19:10:00|9262.5|9257.5|9263|9258|9263.2|9258.2|9262.5|9257.5|97
1617650100000|2021-04-05 19:15:00|9263.1|9258.1|9263.5|9258.5|9263.5|9258.5|9263|9258|138
1617650400000|2021-04-05 19:20:00|9263.7|9258.7|9263.5|9258.5|9264|9259|9263.3|9258.3|165
1617650700000|2021-04-05 19:25:00|9263.7|9258.7|9264|9259|9264.5|9259.5|9263.7|9258.7|103
1617651000000|2021-04-05 19:30:00|9264.5|9259.5|9264.5|9259.5|9264.9|9259.9|9263.5|9258.5|176
1617651300000|2021-04-05 19:35:00|9264.3|9259.3|9262.6|9257.6|9264.3|9259.3|9262.4|9257.4|173
1617651600000|2021-04-05 19:40:00|9262.4|9257.4|9262.5|9257.5|9262.8|9257.8|9262|9257|93
1617651900000|2021-04-05 19:45:00|9262.9|9257.9|9262.4|9257.4|9263|9258|9262|9257|121
1617652200000|2021-04-05 19:50:00|9262.2|9257.2|9261.5|9256.5|9262.9|9257.9|9261.5|9256.5|152
1617652500000|2021-04-05 19:55:00|9261.6|9256.6|9260.5|9255.5|9261.9|9256.9|9260.5|9255.5|155
1617652800000|2021-04-05 20:00:00|9260.8|9255.8|9261.9|9256.9|9261.9|9256.9|9260.8|9255.8|21
1617653100000|2021-04-05 20:05:00|9261.7|9256.7|9262.4|9257.4|9262.9|9257.9|9261.7|9256.7|196
1617653400000|2021-04-05 20:10:00|9262.8|9257.8|9263.4|9258.4|9263.4|9258.4|9262.8|9257.8|128
1617653700000|2021-04-05 20:15:00|9263|9258|9262.9|9257.9|9263.4|9258.4|9262.9|9257.9|18
1617654000000|2021-04-05 20:20:00|9262.6|9257.6|9262.9|9257.9|9262.9|9257.9|9262.2|9257.2|2
1617654300000|2021-04-05 20:25:00|9262.6|9257.6|9262.9|9257.9|9263.3|9258.3|9262.4|9257.4|4
1617654600000|2021-04-05 20:30:00|9263.1|9258.1|9262.9|9257.9|9263.3|9258.3|9262.9|9257.9|16
1617654900000|2021-04-05 20:35:00|9263.1|9258.1|9263.1|9258.1|9263.3|9258.3|9262.9|9257.9|25
1617655200000|2021-04-05 20:40:00|9263.3|9258.3|9263.4|9258.4|9263.4|9258.4|9262.9|9257.9|28
1617655500000|2021-04-05 20:45:00|9263.2|9258.2|9262.1|9257.1|9263.4|9258.4|9262|9257|12
1617655800000|2021-04-05 20:50:00|9262.2|9257.2|9262|9257|9263.1|9258.1|9262|9257|34
1617656100000|2021-04-05 20:55:00|9261.8|9256.8|9264.1|9257.1|9264.3|9259.3|9261.3|9256.3|22
1617667200000|2021-04-06 00:00:00|9259.4|9254.4|9257.9|9252.9|9259.4|9254.4|9256.4|9251.4|33
1617667500000|2021-04-06 00:05:00|9257.5|9252.5|9256.9|9251.9|9257.5|9252.5|9255.9|9250.9|21
1617667800000|2021-04-06 00:10:00|9257.4|9252.4|9258.1|9253.1|9258.9|9253.9|9257.1|9252.1|15
1617668100000|2021-04-06 00:15:00|9258.3|9253.3|9258.9|9253.9|9259.4|9254.4|9258.3|9253.3|35
1617668400000|2021-04-06 00:20:00|9259|9254|9259.9|9254.9|9260.4|9255.4|9259|9254|16
1617668700000|2021-04-06 00:25:00|9260.1|9255.1|9260|9255|9260.6|9255.6|9259.9|9254.9|20
1617669000000|2021-04-06 00:30:00|9259.9|9254.9|9260.4|9255.4|9260.4|9255.4|9259.4|9254.4|8
1617669300000|2021-04-06 00:35:00|9260.6|9255.6|9262.4|9257.4|9262.4|9257.4|9260.6|9255.6|15
1617669600000|2021-04-06 00:40:00|9262.6|9257.6|9263.6|9258.6|9263.9|9258.9|9262.4|9257.4|18
1617669900000|2021-04-06 00:45:00|9263.9|9258.9|9262.6|9257.6|9263.9|9258.9|9262.4|9257.4|29
1617670200000|2021-04-06 00:50:00|9262.8|9257.8|9262.9|9257.9|9263.4|9258.4|9262.4|9257.4|7
1617670500000|2021-04-06 00:55:00|9263.1|9258.1|9262.4|9257.4|9263.4|9258.4|9261.9|9256.9|19
1617670800000|2021-04-06 01:00:00|9262.5|9257.5|9260.5|9255.5|9262.9|9257.9|9260.5|9255.5|82
1617671100000|2021-04-06 01:05:00|9260.6|9255.6|9262|9257|9262|9257|9260|9255|31
1617671400000|2021-04-06 01:10:00|9261.7|9256.7|9262.5|9257.5|9263|9258|9261.5|9256.5|24
1617671700000|2021-04-06 01:15:00|9262.7|9257.7|9262.3|9257.3|9263.4|9258.4|9262|9257|67
1617672000000|2021-04-06 01:20:00|9262.5|9257.5|9262.1|9257.1|9262.5|9257.5|9261.7|9256.7|140
1617672300000|2021-04-06 01:25:00|9262.3|9257.3|9262.9|9257.9|9263.4|9258.4|9261.9|9256.9|35
1617672600000|2021-04-06 01:30:00|9263.1|9258.1|9263.9|9258.9|9263.9|9258.9|9262.4|9257.4|45
1617672900000|2021-04-06 01:35:00|9264|9259|9264.4|9259.4|9264.6|9259.6|9263.8|9258.8|19
1617673200000|2021-04-06 01:40:00|9264.2|9259.2|9263.4|9258.4|9264.6|9259.6|9263.4|9258.4|8
1617673500000|2021-04-06 01:45:00|9263.2|9258.2|9263|9258|9263.9|9258.9|9262.7|9257.7|22
1617673800000|2021-04-06 01:50:00|9262.9|9257.9|9263.2|9258.2|9263.6|9258.6|9262.5|9257.5|36
1617674100000|2021-04-06 01:55:00|9263|9258|9263.9|9258.9|9264.9|9259.9|9262.9|9257.9|21
1617674400000|2021-04-06 02:00:00|9264.1|9259.1|9264.4|9259.4|9264.9|9259.9|9263.7|9258.7|15
1617674700000|2021-04-06 02:05:00|9264.6|9259.6|9264.5|9259.5|9264.9|9259.9|9264.4|9259.4|23
1617675000000|2021-04-06 02:10:00|9264.4|9259.4|9264.4|9259.4|9264.9|9259.9|9264|9259|5
1617675300000|2021-04-06 02:15:00|9264.2|9259.2|9264.9|9259.9|9264.9|9259.9|9264|9259|6
1617675600000|2021-04-06 02:20:00|9264.7|9259.7|9268.5|9263.5|9268.9|9263.9|9264.7|9259.7|127
1617675900000|2021-04-06 02:25:00|9268.4|9263.4|9270.4|9265.4|9270.4|9265.4|9268|9263|24
1617676200000|2021-04-06 02:30:00|9270.1|9265.1|9269.6|9264.6|9270.1|9265.1|9269|9264|23
1617676500000|2021-04-06 02:35:00|9269.4|9264.4|9269.4|9264.4|9269.9|9264.9|9268.4|9263.4|19
1617676800000|2021-04-06 02:40:00|9269.2|9264.2|9268.9|9263.9|9269.8|9264.8|9268.4|9263.4|29
1617677100000|2021-04-06 02:45:00|9269.1|9264.1|9267.9|9262.9|9269.8|9264.8|9267.9|9262.9|42
1617677400000|2021-04-06 02:50:00|9267.7|9262.7|9268.9|9263.9|9269.4|9264.4|9267.7|9262.7|8
1617677700000|2021-04-06 02:55:00|9269.1|9264.1|9268.3|9263.3|9269.8|9264.8|9267.9|9262.9|19
1617678000000|2021-04-06 03:00:00|9268.4|9263.4|9270.1|9265.1|9270.3|9265.3|9267.9|9262.9|16
1617678300000|2021-04-06 03:05:00|9269.9|9264.9|9269.9|9264.9|9270.9|9265.9|9269.4|9264.4|17
1617678600000|2021-04-06 03:10:00|9270.1|9265.1|9270.1|9265.1|9270.9|9265.9|9269.5|9264.5|4
1617678900000|2021-04-06 03:15:00|9269.9|9264.9|9270.6|9265.6|9270.9|9265.9|9269.9|9264.9|18
1617679200000|2021-04-06 03:20:00|9270.8|9265.8|9270.6|9265.6|9271.4|9266.4|9270.4|9265.4|8
1617679500000|2021-04-06 03:25:00|9270.8|9265.8|9272.4|9267.4|9272.4|9267.4|9270.8|9265.8|18
1617679800000|2021-04-06 03:30:00|9272.2|9267.2|9272.6|9267.6|9272.8|9267.8|9271.9|9266.9|16
1617680100000|2021-04-06 03:35:00|9272.4|9267.4|9272.4|9267.4|9272.9|9267.9|9271.9|9266.9|8
1617680400000|2021-04-06 03:40:00|9272.6|9267.6|9273.1|9268.1|9273.4|9268.4|9272.4|9267.4|10
1617680700000|2021-04-06 03:45:00|9273.3|9268.3|9272.9|9267.9|9273.9|9268.9|9272.6|9267.6|10
1617681000000|2021-04-06 03:50:00|9273.1|9268.1|9271.6|9266.6|9273.3|9268.3|9271.4|9266.4|14
1617681300000|2021-04-06 03:55:00|9271.5|9266.5|9271.9|9266.9|9272.4|9267.4|9271.4|9266.4|7
1617681600000|2021-04-06 04:00:00|9271.7|9266.7|9271.9|9266.9|9272.4|9267.4|9271.4|9266.4|8
1617681900000|2021-04-06 04:05:00|9271.7|9266.7|9270.7|9265.7|9271.8|9266.8|9270.5|9265.5|15
1617682200000|2021-04-06 04:10:00|9270.8|9265.8|9270.1|9265.1|9271|9266|9269.9|9264.9|10
1617682500000|2021-04-06 04:15:00|9270.3|9265.3|9269.4|9264.4|9270.3|9265.3|9269.4|9264.4|6
1617682800000|2021-04-06 04:20:00|9269.6|9264.6|9269.1|9264.1|9269.9|9264.9|9268.9|9263.9|9
1617683100000|2021-04-06 04:25:00|9268.9|9263.9|9268.2|9263.2|9269.4|9264.4|9268|9263|13
1617683400000|2021-04-06 04:30:00|9268.3|9263.3|9266.9|9261.9|9268.5|9263.5|9266.6|9261.6|24
1617683700000|2021-04-06 04:35:00|9266.7|9261.7|9265.9|9260.9|9266.9|9261.9|9265.1|9260.1|17
1617684000000|2021-04-06 04:40:00|9266.1|9261.1|9265.9|9260.9|9266.1|9261.1|9265.4|9260.4|2
1617684300000|2021-04-06 04:45:00|9266.3|9261.3|9266.9|9261.9|9266.9|9261.9|9265.9|9260.9|19
1617684600000|2021-04-06 04:50:00|9266.6|9261.6|9267.4|9262.4|9267.4|9262.4|9266.4|9261.4|26
1617684900000|2021-04-06 04:55:00|9267.6|9262.6|9267.9|9262.9|9268.1|9263.1|9266.9|9261.9|24
1617685200000|2021-04-06 05:00:00|9267.4|9262.4|9265.9|9260.9|9267.9|9262.9|9265.4|9260.4|27
1617685500000|2021-04-06 05:05:00|9265.7|9260.7|9264.4|9259.4|9265.9|9260.9|9264.1|9259.1|11
1617685800000|2021-04-06 05:10:00|9264.1|9259.1|9265.3|9260.3|9265.3|9260.3|9264.1|9259.1|1
1617686100000|2021-04-06 05:15:00|9265.4|9260.4|9264.6|9259.6|9265.6|9260.6|9263.9|9258.9|25
1617686400000|2021-04-06 05:20:00|9264.8|9259.8|9264.4|9259.4|9265.9|9260.9|9264.4|9259.4|18
1617686700000|2021-04-06 05:25:00|9264.6|9259.6|9264.9|9259.9|9264.9|9259.9|9263.9|9258.9|19
1617687000000|2021-04-06 05:30:00|9264.7|9259.7|9263.9|9258.9|9264.9|9259.9|9263.9|9258.9|9
1617687300000|2021-04-06 05:35:00|9264.2|9259.2|9265.4|9260.4|9265.9|9260.9|9264.2|9259.2|7
1617687600000|2021-04-06 05:40:00|9265.6|9260.6|9264.7|9259.7|9266.4|9261.4|9264.7|9259.7|13
1617687900000|2021-04-06 05:45:00|9264.5|9259.5|9263.1|9258.1|9265.4|9260.4|9262.9|9257.9|16
1617688200000|2021-04-06 05:50:00|9262.9|9257.9|9263.9|9258.9|9263.9|9258.9|9262.9|9257.9|4
1617688500000|2021-04-06 05:55:00|9263.7|9258.7|9262.9|9257.9|9263.9|9258.9|9261.9|9256.9|15
1617688800000|2021-04-06 06:00:00|9262.8|9257.8|9262.6|9257.6|9262.9|9257.9|9261.4|9256.4|67
1617689100000|2021-04-06 06:05:00|9262.4|9257.4|9262.4|9257.4|9262.6|9257.6|9261.4|9256.4|23
1617689400000|2021-04-06 06:10:00|9262.2|9257.2|9260.4|9255.4|9262.4|9257.4|9259.9|9254.9|42
1617689700000|2021-04-06 06:15:00|9260.3|9255.3|9261.9|9256.9|9263.4|9258.4|9259.9|9254.9|37
1617690000000|2021-04-06 06:20:00|9261.7|9256.7|9262.4|9257.4|9263.6|9258.6|9261.4|9256.4|30
1617690300000|2021-04-06 06:25:00|9262.2|9257.2|9262.9|9257.9|9262.9|9257.9|9260.9|9255.9|10
1617690600000|2021-04-06 06:30:00|9263.3|9258.3|9264.4|9259.4|9265.4|9260.4|9263.1|9258.1|20
1617690900000|2021-04-06 06:35:00|9264.7|9259.7|9266.9|9261.9|9267.4|9262.4|9264.3|9259.3|13
1617691200000|2021-04-06 06:40:00|9267.1|9262.1|9268.6|9263.6|9268.9|9263.9|9265.4|9260.4|24
1617691500000|2021-04-06 06:45:00|9268.8|9263.8|9269.1|9264.1|9270.8|9265.8|9268.4|9263.4|285
1617691800000|2021-04-06 06:50:00|9269.3|9264.3|9271.3|9266.3|9271.3|9266.3|9268.9|9263.9|58
1617692100000|2021-04-06 06:55:00|9271.4|9266.4|9271.1|9266.1|9272.8|9267.8|9270.9|9265.9|32
1617692400000|2021-04-06 07:00:00|9271.3|9266.3|9273.3|9268.3|9273.6|9268.6|9271.3|9266.3|109
1617692700000|2021-04-06 07:05:00|9273.4|9268.4|9273.9|9268.9|9277.4|9272.4|9273.4|9268.4|652
1617693000000|2021-04-06 07:10:00|9274.1|9269.1|9276.4|9271.4|9276.5|9271.5|9272.1|9267.1|54
1617693300000|2021-04-06 07:15:00|9276.2|9271.2|9276.4|9271.4|9277.8|9272.8|9274.9|9269.9|59
1617693600000|2021-04-06 07:20:00|9276.6|9271.6|9273.4|9268.4|9276.6|9271.6|9273.4|9268.4|41
1617693900000|2021-04-06 07:25:00|9273.3|9268.3|9270.7|9265.7|9274|9269|9268.9|9263.9|376
1617694200000|2021-04-06 07:30:00|9270.6|9265.6|9270.1|9265.1|9272.9|9267.9|9269.4|9264.4|58
1617694500000|2021-04-06 07:35:00|9270.4|9265.4|9267.6|9262.6|9270.4|9265.4|9265.9|9260.9|63
1617694800000|2021-04-06 07:40:00|9267.4|9262.4|9266.9|9261.9|9268.8|9263.8|9266.4|9261.4|61
1617695100000|2021-04-06 07:45:00|9266.7|9261.7|9264.6|9259.6|9267.6|9262.6|9264.4|9259.4|42
1617695400000|2021-04-06 07:50:00|9264.8|9259.8|9264.4|9259.4|9266.3|9261.3|9262.9|9257.9|41
1617695700000|2021-04-06 07:55:00|9263.9|9258.9|9262.9|9257.9|9265.1|9260.1|9262.9|9257.9|31
1617696000000|2021-04-06 08:00:00|9263.3|9258.3|9264.4|9259.4|9266.8|9261.8|9263.3|9258.3|35
1617696300000|2021-04-06 08:05:00|9264.2|9259.2|9266.9|9261.9|9267.4|9262.4|9263.9|9258.9|24
1617696600000|2021-04-06 08:10:00|9266.5|9261.5|9267.3|9262.3|9267.3|9262.3|9264.9|9259.9|32
1617696900000|2021-04-06 08:15:00|9267.4|9262.4|9270.9|9265.9|9272.6|9267.6|9267.4|9262.4|60
1617697200000|2021-04-06 08:20:00|9271.1|9266.1|9272.6|9267.6|9272.8|9267.8|9269.9|9264.9|48
1617697500000|2021-04-06 08:25:00|9272.4|9267.4|9274.6|9269.6|9274.9|9269.9|9272.4|9267.4|44
1617697800000|2021-04-06 08:30:00|9274.4|9269.4|9275.4|9270.4|9275.4|9270.4|9272.6|9267.6|100
1617698100000|2021-04-06 08:35:00|9275.2|9270.2|9280.4|9275.4|9281.4|9276.4|9274.4|9269.4|337
1617698400000|2021-04-06 08:40:00|9280.2|9275.2|9279.8|9274.8|9281.9|9276.9|9278.9|9273.9|113
1617698700000|2021-04-06 08:45:00|9279.9|9274.9|9274.9|9269.9|9280.1|9275.1|9274.9|9269.9|77
1617699000000|2021-04-06 08:50:00|9275.1|9270.1|9267.9|9262.9|9275.4|9270.4|9267.6|9262.6|192
1617699300000|2021-04-06 08:55:00|9267.7|9262.7|9269.9|9264.9|9270.3|9265.3|9267.4|9262.4|88
1617699600000|2021-04-06 09:00:00|9269.6|9264.6|9271.4|9266.4|9272.1|9267.1|9268.7|9263.7|72
1617699900000|2021-04-06 09:05:00|9271.6|9266.6|9268.4|9263.4|9272.6|9267.6|9267.9|9262.9|28
1617700200000|2021-04-06 09:10:00|9268.2|9263.2|9267.4|9262.4|9269.4|9264.4|9265.4|9260.4|62
1617700500000|2021-04-06 09:15:00|9267.2|9262.2|9267.4|9262.4|9268.3|9263.3|9266.4|9261.4|35
1617700800000|2021-04-06 09:20:00|9267.2|9262.2|9269.9|9264.9|9270.8|9265.8|9267.1|9262.1|15
1617701100000|2021-04-06 09:25:00|9269.8|9264.8|9274.3|9269.3|9274.3|9269.3|9269.4|9264.4|27
1617701400000|2021-04-06 09:30:00|9273.9|9268.9|9273.6|9268.6|9274.9|9269.9|9272.4|9267.4|47
1617701700000|2021-04-06 09:35:00|9273.8|9268.8|9276.9|9271.9|9277.3|9272.3|9273.6|9268.6|24
1617702000000|2021-04-06 09:40:00|9276.6|9271.6|9276.9|9271.9|9277.8|9272.8|9276.4|9271.4|17
1617702300000|2021-04-06 09:45:00|9276.6|9271.6|9272.9|9267.9|9276.9|9271.9|9272.7|9267.7|39
1617702600000|2021-04-06 09:50:00|9273.1|9268.1|9274.9|9269.9|9275.4|9270.4|9272.9|9267.9|35
1617702900000|2021-04-06 09:55:00|9275.1|9270.1|9274.5|9269.5|9276.6|9271.6|9274.1|9269.1|55
1617703200000|2021-04-06 10:00:00|9274.7|9269.7|9274.6|9269.6|9275.3|9270.3|9273.1|9268.1|39
1617703500000|2021-04-06 10:05:00|9274.8|9269.8|9270.5|9265.5|9275|9270|9270.3|9265.3|22
1617703800000|2021-04-06 10:10:00|9270.8|9265.8|9274.1|9269.1|9276.1|9271.1|9270.8|9265.8|22
1617704100000|2021-04-06 10:15:00|9273.9|9268.9|9274.3|9269.3|9276.4|9271.4|9273.9|9268.9|21
1617704400000|2021-04-06 10:20:00|9274.1|9269.1|9275.8|9270.8|9276.2|9271.2|9274.1|9269.1|18
1617704700000|2021-04-06 10:25:00|9275.6|9270.6|9277.3|9272.3|9277.3|9272.3|9274.9|9269.9|26
1617705000000|2021-04-06 10:30:00|9277.5|9272.5|9279.9|9274.9|9280.4|9275.4|9276.9|9271.9|66
1617705300000|2021-04-06 10:35:00|9279.7|9274.7|9277.6|9272.6|9280.1|9275.1|9277.4|9272.4|34
1617705600000|2021-04-06 10:40:00|9277.8|9272.8|9275.9|9270.9|9277.8|9272.8|9275.4|9270.4|67
1617705900000|2021-04-06 10:45:00|9276.1|9271.1|9276.4|9271.4|9277.6|9272.6|9275.2|9270.2|19
1617706200000|2021-04-06 10:50:00|9276.6|9271.6|9276.8|9271.8|9277.4|9272.4|9274.9|9269.9|44
1617706500000|2021-04-06 10:55:00|9276.6|9271.6|9277.4|9272.4|9278.6|9273.6|9276.6|9271.6|31
1617706800000|2021-04-06 11:00:00|9277.2|9272.2|9278.1|9273.1|9279.3|9274.3|9276.9|9271.9|78
1617707100000|2021-04-06 11:05:00|9277.9|9272.9|9277.8|9272.8|9279.3|9274.3|9276.9|9271.9|42
1617707400000|2021-04-06 11:10:00|9277.6|9272.6|9278.4|9273.4|9278.8|9273.8|9277.4|9272.4|21
1617707700000|2021-04-06 11:15:00|9278.3|9273.3|9278.5|9273.5|9279.3|9274.3|9277.3|9272.3|16
1617708000000|2021-04-06 11:20:00|9278.3|9273.3|9278.2|9273.2|9278.5|9273.5|9277.3|9272.3|49
1617708300000|2021-04-06 11:25:00|9278.3|9273.3|9277.1|9272.1|9279.3|9274.3|9276.9|9271.9|42
1617708600000|2021-04-06 11:30:00|9276.9|9271.9|9278.3|9273.3|9278.8|9273.8|9276.3|9271.3|40
1617708900000|2021-04-06 11:35:00|9278.1|9273.1|9278.4|9273.4|9279.5|9274.5|9277.6|9272.6|40
1617709200000|2021-04-06 11:40:00|9278.6|9273.6|9277.6|9272.6|9279|9274|9276.9|9271.9|49
1617709500000|2021-04-06 11:45:00|9277.8|9272.8|9277.8|9272.8|9278.7|9273.7|9277.4|9272.4|20
1617709800000|2021-04-06 11:50:00|9278|9273|9276.1|9271.1|9280.3|9275.3|9276.1|9271.1|133
1617710100000|2021-04-06 11:55:00|9276.3|9271.3|9276.8|9271.8|9277.8|9272.8|9275.6|9270.6|55
1617710400000|2021-04-06 12:00:00|9277.3|9272.3|9275.4|9270.4|9277.8|9272.8|9274.8|9269.8|40
1617710700000|2021-04-06 12:05:00|9275.2|9270.2|9270.4|9265.4|9275.3|9270.3|9270.4|9265.4|104
1617711000000|2021-04-06 12:10:00|9270.6|9265.6|9271.1|9266.1|9272.1|9267.1|9269.4|9264.4|48
1617711300000|2021-04-06 12:15:00|9271.3|9266.3|9270.3|9265.3|9271.4|9266.4|9269.4|9264.4|25
1617711600000|2021-04-06 12:20:00|9270.4|9265.4|9268.3|9263.3|9271.1|9266.1|9268.2|9263.2|67
1617711900000|2021-04-06 12:25:00|9268.4|9263.4|9264.9|9259.9|9268.4|9263.4|9264.4|9259.4|81
1617712200000|2021-04-06 12:30:00|9265.1|9260.1|9265.9|9260.9|9268.4|9263.4|9264.9|9259.9|61
1617712500000|2021-04-06 12:35:00|9265.7|9260.7|9258.6|9253.6|9266.3|9261.3|9255.4|9250.4|348
1617712800000|2021-04-06 12:40:00|9258.4|9253.4|9258.6|9253.6|9260.8|9255.8|9256.7|9251.7|141
1617713100000|2021-04-06 12:45:00|9258.8|9253.8|9255.4|9250.4|9259.5|9254.5|9254.9|9249.9|231
1617713400000|2021-04-06 12:50:00|9255.6|9250.6|9258.4|9253.4|9258.6|9253.6|9254.9|9249.9|60
1617713700000|2021-04-06 12:55:00|9258.8|9253.8|9257.9|9252.9|9259.4|9254.4|9256.9|9251.9|71
1617714000000|2021-04-06 13:00:00|9257.8|9252.8|9258.8|9253.8|9258.8|9253.8|9255.9|9250.9|110
1617714300000|2021-04-06 13:05:00|9258.4|9253.4|9259.4|9254.4|9259.4|9254.4|9257.1|9252.1|181
1617714600000|2021-04-06 13:10:00|9259.2|9254.2|9257.2|9252.2|9260.1|9255.1|9257.2|9252.2|95
1617714900000|2021-04-06 13:15:00|9257.4|9252.4|9257.4|9252.4|9258.4|9253.4|9255.7|9250.7|97
1617715200000|2021-04-06 13:20:00|9257.1|9252.1|9255.5|9250.5|9258.3|9253.3|9255.4|9250.4|66
1617715500000|2021-04-06 13:25:00|9255.4|9250.4|9252.9|9247.9|9255.6|9250.6|9251.7|9246.7|218
1617715800000|2021-04-06 13:30:00|9252.5|9247.5|9248.3|9243.3|9253.4|9248.4|9247.9|9242.9|336
1617716100000|2021-04-06 13:35:00|9248.4|9243.4|9248.9|9243.9|9250.1|9245.1|9247.9|9242.9|79
1617716400000|2021-04-06 13:40:00|9249.6|9244.6|9248.4|9243.4|9250.4|9245.4|9247.4|9242.4|116
1617716700000|2021-04-06 13:45:00|9248|9243|9250.9|9245.9|9250.9|9245.9|9247.9|9242.9|80
1617717000000|2021-04-06 13:50:00|9250.5|9245.5|9249.4|9244.4|9251.4|9246.4|9248.7|9243.7|106
1617717300000|2021-04-06 13:55:00|9249.1|9244.1|9249.3|9244.3|9250.6|9245.6|9248.9|9243.9|74
1617717600000|2021-04-06 14:00:00|9249.4|9244.4|9249.7|9244.7|9249.9|9244.9|9246.4|9241.4|204
1617717900000|2021-04-06 14:05:00|9249.9|9244.9|9246.9|9241.9|9251.9|9246.9|9246.7|9241.7|85
1617718200000|2021-04-06 14:10:00|9246.7|9241.7|9248.9|9243.9|9249.4|9244.4|9246.7|9241.7|63
1617718500000|2021-04-06 14:15:00|9249.1|9244.1|9247.9|9242.9|9250.4|9245.4|9247.4|9242.4|123
1617718800000|2021-04-06 14:20:00|9247.7|9242.7|9246.4|9241.4|9248.4|9243.4|9245.9|9240.9|70
1617719100000|2021-04-06 14:25:00|9246.6|9241.6|9248.4|9243.4|9248.8|9243.8|9245.4|9240.4|223
1617719400000|2021-04-06 14:30:00|9248|9243|9248.4|9243.4|9249.3|9244.3|9246.4|9241.4|186
1617719700000|2021-04-06 14:35:00|9248.2|9243.2|9249.7|9244.7|9250.4|9245.4|9247.4|9242.4|92
1617720000000|2021-04-06 14:40:00|9249.4|9244.4|9248.9|9243.9|9249.9|9244.9|9247.4|9242.4|115
1617720300000|2021-04-06 14:45:00|9248.7|9243.7|9245.9|9240.9|9248.9|9243.9|9245.4|9240.4|105
1617720600000|2021-04-06 14:50:00|9245.7|9240.7|9245.7|9240.7|9245.9|9240.9|9244.4|9239.4|65
1617720900000|2021-04-06 14:55:00|9245.9|9240.9|9247.3|9242.3|9247.4|9242.4|9244.4|9239.4|126
1617721200000|2021-04-06 15:00:00|9247.2|9242.2|9247.4|9242.4|9248.9|9243.9|9246.5|9241.5|90
1617721500000|2021-04-06 15:05:00|9246.9|9241.9|9246.2|9241.2|9248.4|9243.4|9245.4|9240.4|50
1617721800000|2021-04-06 15:10:00|9246.1|9241.1|9244.4|9239.4|9246.4|9241.4|9244.4|9239.4|118
1617722100000|2021-04-06 15:15:00|9243.9|9238.9|9244.9|9239.9|9244.9|9239.9|9243.5|9238.5|53
1617722400000|2021-04-06 15:20:00|9244.5|9239.5|9245.2|9240.2|9245.4|9240.4|9244.4|9239.4|57
1617722700000|2021-04-06 15:25:00|9245|9240|9245.4|9240.4|9246.4|9241.4|9244.9|9239.9|48
1617723000000|2021-04-06 15:30:00|9245.9|9240.9|9245.4|9240.4|9245.9|9240.9|9244.9|9239.9|140
1617723300000|2021-04-06 15:35:00|9245.6|9240.6|9244.4|9239.4|9245.6|9240.6|9243.9|9238.9|25
1617723600000|2021-04-06 15:40:00|9244.6|9239.6|9242.4|9237.4|9244.9|9239.9|9242.4|9237.4|90
1617723900000|2021-04-06 15:45:00|9242|9237|9243.4|9238.4|9243.4|9238.4|9241.9|9236.9|104
1617724200000|2021-04-06 15:50:00|9243.2|9238.2|9240.4|9235.4|9243.2|9238.2|9240.4|9235.4|108
1617724500000|2021-04-06 15:55:00|9240.6|9235.6|9241.9|9236.9|9241.9|9236.9|9240.4|9235.4|82
1617724800000|2021-04-06 16:00:00|9241.4|9236.4|9244.7|9239.7|9244.9|9239.9|9241.4|9236.4|39
1617725100000|2021-04-06 16:05:00|9244.6|9239.6|9242.9|9237.9|9245.4|9240.4|9242.4|9237.4|70
1617725400000|2021-04-06 16:10:00|9242.7|9237.7|9242.4|9237.4|9243.4|9238.4|9242.2|9237.2|22
1617725700000|2021-04-06 16:15:00|9242.6|9237.6|9242.9|9237.9|9243.1|9238.1|9241.9|9236.9|23
1617726000000|2021-04-06 16:20:00|9243.1|9238.1|9242.9|9237.9|9243.4|9238.4|9242.4|9237.4|86
1617726300000|2021-04-06 16:25:00|9243.4|9238.4|9244.2|9239.2|9244.4|9239.4|9243.4|9238.4|19
1617726600000|2021-04-06 16:30:00|9244|9239|9243.8|9238.8|9244.4|9239.4|9242.9|9237.9|31
1617726900000|2021-04-06 16:35:00|9243.9|9238.9|9244.6|9239.6|9244.8|9239.8|9243.9|9238.9|43
1617727200000|2021-04-06 16:40:00|9244.8|9239.8|9244.9|9239.9|9244.9|9239.9|9244.4|9239.4|20
1617727500000|2021-04-06 16:45:00|9244.7|9239.7|9243.4|9238.4|9244.7|9239.7|9242.9|9237.9|46
1617727800000|2021-04-06 16:50:00|9243.6|9238.6|9243.4|9238.4|9244.4|9239.4|9243.2|9238.2|40
1617728100000|2021-04-06 16:55:00|9243.2|9238.2|9242.9|9237.9|9243.6|9238.6|9242.4|9237.4|24
1617728400000|2021-04-06 17:00:00|9243.1|9238.1|9243.3|9238.3|9243.9|9238.9|9242.4|9237.4|89
1617728700000|2021-04-06 17:05:00|9243.2|9238.2|9242.9|9237.9|9243.4|9238.4|9242.4|9237.4|9
1617729000000|2021-04-06 17:10:00|9243.3|9238.3|9243.3|9238.3|9243.9|9238.9|9242.4|9237.4|32
1617729300000|2021-04-06 17:15:00|9243.4|9238.4|9241.9|9236.9|9243.4|9238.4|9241.9|9236.9|41
1617729600000|2021-04-06 17:20:00|9242.4|9237.4|9244.6|9239.6|9244.9|9239.9|9241.9|9236.9|35
1617729900000|2021-04-06 17:25:00|9244.8|9239.8|9246.9|9241.9|9247.8|9242.8|9244.7|9239.7|206
1617730200000|2021-04-06 17:30:00|9247.1|9242.1|9247.3|9242.3|9248.9|9243.9|9246.4|9241.4|56
1617730500000|2021-04-06 17:35:00|9247.4|9242.4|9246.4|9241.4|9247.4|9242.4|9245.9|9240.9|158
1617730800000|2021-04-06 17:40:00|9246.6|9241.6|9246.4|9241.4|9246.9|9241.9|9245.9|9240.9|37
1617731100000|2021-04-06 17:45:00|9246.7|9241.7|9245.9|9240.9|9246.9|9241.9|9245.9|9240.9|44
1617731400000|2021-04-06 17:50:00|9246.2|9241.2|9245.4|9240.4|9246.4|9241.4|9245.2|9240.2|37
1617731700000|2021-04-06 17:55:00|9244.9|9239.9|9245.4|9240.4|9245.4|9240.4|9244.4|9239.4|238
1617732000000|2021-04-06 18:00:00|9245.9|9240.9|9243.9|9238.9|9246.4|9241.4|9243.4|9238.4|85
1617732300000|2021-04-06 18:05:00|9243.7|9238.7|9242.4|9237.4|9243.9|9238.9|9242.4|9237.4|25
1617732600000|2021-04-06 18:10:00|9242.7|9237.7|9238.9|9233.9|9242.9|9237.9|9237.9|9232.9|218
1617732900000|2021-04-06 18:15:00|9239.1|9234.1|9238.7|9233.7|9239.9|9234.9|9238.4|9233.4|22
1617733200000|2021-04-06 18:20:00|9238.9|9233.9|9237.4|9232.4|9238.9|9233.9|9236.9|9231.9|32
1617733500000|2021-04-06 18:25:00|9237.9|9232.9|9238.4|9233.4|9238.6|9233.6|9236.4|9231.4|57
1617733800000|2021-04-06 18:30:00|9238.2|9233.2|9236.5|9231.5|9238.6|9233.6|9236.4|9231.4|34
1617734100000|2021-04-06 18:35:00|9236.4|9231.4|9237.9|9232.9|9238.4|9233.4|9236.4|9231.4|118
1617734400000|2021-04-06 18:40:00|9237.4|9232.4|9236.9|9231.9|9238.1|9233.1|9236.6|9231.6|133
1617734700000|2021-04-06 18:45:00|9237.1|9232.1|9234.4|9229.4|9237.4|9232.4|9233.9|9228.9|158
1617735000000|2021-04-06 18:50:00|9234.8|9229.8|9236.3|9231.3|9236.9|9231.9|9234.7|9229.7|154
1617735300000|2021-04-06 18:55:00|9236.4|9231.4|9236.9|9231.9|9237.8|9232.8|9236.4|9231.4|299
1617735600000|2021-04-06 19:00:00|9236.7|9231.7|9237.9|9232.9|9238.1|9233.1|9235.5|9230.5|54
1617735900000|2021-04-06 19:05:00|9237.4|9232.4|9237.4|9232.4|9237.9|9232.9|9236.4|9231.4|17
1617736200000|2021-04-06 19:10:00|9237.6|9232.6|9236.9|9231.9|9237.9|9232.9|9236.4|9231.4|68
1617736500000|2021-04-06 19:15:00|9236.7|9231.7|9236.6|9231.6|9237.4|9232.4|9236.4|9231.4|41
1617736800000|2021-04-06 19:20:00|9236.8|9231.8|9235.9|9230.9|9236.9|9231.9|9235.9|9230.9|12
1617737100000|2021-04-06 19:25:00|9236.4|9231.4|9235.9|9230.9|9236.6|9231.6|9235.4|9230.4|29
1617737400000|2021-04-06 19:30:00|9235.7|9230.7|9236.4|9231.4|9236.4|9231.4|9234.9|9229.9|31
1617737700000|2021-04-06 19:35:00|9236.9|9231.9|9237.9|9232.9|9237.9|9232.9|9236.4|9231.4|37
1617738000000|2021-04-06 19:40:00|9237.5|9232.5|9237.4|9232.4|9237.9|9232.9|9236.9|9231.9|119
1617738300000|2021-04-06 19:45:00|9237.6|9232.6|9237.9|9232.9|9238.4|9233.4|9237.4|9232.4|15
1617738600000|2021-04-06 19:50:00|9238.1|9233.1|9237.9|9232.9|9238.9|9233.9|9237.7|9232.7|30
1617738900000|2021-04-06 19:55:00|9238.1|9233.1|9233.9|9228.9|9238.4|9233.4|9233.9|9228.9|390
1617739200000|2021-04-06 20:00:00|9234.1|9229.1|9233.5|9228.5|9234.9|9229.9|9233.5|9228.5|94
1617739500000|2021-04-06 20:05:00|9233.4|9228.4|9232.9|9227.9|9233.6|9228.6|9232.6|9227.6|44
1617739800000|2021-04-06 20:10:00|9233.1|9228.1|9232.9|9227.9|9233.9|9228.9|9232.4|9227.4|20
1617740100000|2021-04-06 20:15:00|9233.1|9228.1|9232.4|9227.4|9233.1|9228.1|9232.2|9227.2|29
1617740400000|2021-04-06 20:20:00|9232.3|9227.3|9231.4|9226.4|9232.4|9227.4|9231.4|9226.4|41
1617740700000|2021-04-06 20:25:00|9231.2|9226.2|9230.9|9225.9|9231.4|9226.4|9230.9|9225.9|14
1617741000000|2021-04-06 20:30:00|9231.1|9226.1|9231.4|9226.4|9231.4|9226.4|9230.9|9225.9|24
1617741300000|2021-04-06 20:35:00|9230.9|9225.9|9230.9|9225.9|9230.9|9225.9|9230.9|9225.9|8
1617741600000|2021-04-06 20:40:00|9230.7|9225.7|9231.1|9226.1|9231.4|9226.4|9230.4|9225.4|9
1617741900000|2021-04-06 20:45:00|9231.3|9226.3|9231.9|9226.9|9231.9|9226.9|9231.1|9226.1|15
1617742200000|2021-04-06 20:50:00|9231.7|9226.7|9232|9227|9232.3|9227.3|9231.7|9226.7|8
1617742500000|2021-04-06 20:55:00|9231.9|9226.9|9233.2|9226.2|9233.3|9227.1|9230.9|9225.9|9
1617753600000|2021-04-07 00:00:00|9233.6|9228.6|9235.4|9230.4|9236.4|9231.4|9232.3|9227.3|26
1617753900000|2021-04-07 00:05:00|9235.9|9230.9|9237.1|9232.1|9237.4|9232.4|9235.1|9230.1|73
1617754200000|2021-04-07 00:10:00|9237.3|9232.3|9236.9|9231.9|9237.4|9232.4|9236.4|9231.4|16
1617754500000|2021-04-07 00:15:00|9236.7|9231.7|9236.4|9231.4|9236.9|9231.9|9235.4|9230.4|17
1617754800000|2021-04-07 00:20:00|9236.6|9231.6|9236.4|9231.4|9236.8|9231.8|9234.9|9229.9|9
1617755100000|2021-04-07 00:25:00|9236.2|9231.2|9236.7|9231.7|9237.4|9232.4|9235.9|9230.9|5
1617755400000|2021-04-07 00:30:00|9236.6|9231.6|9238.4|9233.4|9238.4|9233.4|9236.4|9231.4|15
1617755700000|2021-04-07 00:35:00|9238.2|9233.2|9237.4|9232.4|9238.2|9233.2|9236.9|9231.9|11
1617756000000|2021-04-07 00:40:00|9237.6|9232.6|9236.6|9231.6|9237.9|9232.9|9236.4|9231.4|6
1617756300000|2021-04-07 00:45:00|9236.4|9231.4|9236.1|9231.1|9236.4|9231.4|9234.9|9229.9|12
1617756600000|2021-04-07 00:50:00|9236.4|9231.4|9236.9|9231.9|9237.8|9232.8|9236.1|9231.1|11
1617756900000|2021-04-07 00:55:00|9237.1|9232.1|9234.6|9229.6|9237.1|9232.1|9233.4|9228.4|43
1617757200000|2021-04-07 01:00:00|9234.4|9229.4|9233.8|9228.8|9234.9|9229.9|9233.4|9228.4|21
1617757500000|2021-04-07 01:05:00|9233.9|9228.9|9230.1|9225.1|9233.9|9228.9|9229.4|9224.4|49
1617757800000|2021-04-07 01:10:00|9229.9|9224.9|9228.4|9223.4|9230.4|9225.4|9227.9|9222.9|39
1617758100000|2021-04-07 01:15:00|9228.9|9223.9|9229.9|9224.9|9230.1|9225.1|9228.4|9223.4|35
1617758400000|2021-04-07 01:20:00|9229.7|9224.7|9229.4|9224.4|9229.9|9224.9|9228.9|9223.9|8
1617758700000|2021-04-07 01:25:00|9229.8|9224.8|9230.4|9225.4|9231.6|9226.6|9229.6|9224.6|4
1617759000000|2021-04-07 01:30:00|9230.6|9225.6|9231.6|9226.6|9231.9|9226.9|9230.4|9225.4|38
1617759300000|2021-04-07 01:35:00|9231.8|9226.8|9229.4|9224.4|9232.3|9227.3|9229.4|9224.4|43
1617759600000|2021-04-07 01:40:00|9229.3|9224.3|9231.3|9226.3|9231.3|9226.3|9228.9|9223.9|8
1617759900000|2021-04-07 01:45:00|9231.6|9226.6|9231.6|9226.6|9231.9|9226.9|9230.7|9225.7|12
1617760200000|2021-04-07 01:50:00|9231.4|9226.4|9231.8|9226.8|9232.4|9227.4|9230.9|9225.9|26
1617760500000|2021-04-07 01:55:00|9231.9|9226.9|9233.7|9228.7|9233.9|9228.9|9231.6|9226.6|15
1617760800000|2021-04-07 02:00:00|9233.6|9228.6|9233.4|9228.4|9234.4|9229.4|9232.9|9227.9|14
1617761100000|2021-04-07 02:05:00|9233.3|9228.3|9234.1|9229.1|9234.4|9229.4|9232.6|9227.6|13
1617761400000|2021-04-07 02:10:00|9233.9|9228.9|9237.4|9232.4|9237.4|9232.4|9233.9|9228.9|41
1617761700000|2021-04-07 02:15:00|9237.6|9232.6|9236.4|9231.4|9237.9|9232.9|9236.1|9231.1|14
1617762000000|2021-04-07 02:20:00|9236.6|9231.6|9237.6|9232.6|9238.4|9233.4|9236.4|9231.4|42
1617762300000|2021-04-07 02:25:00|9237.8|9232.8|9238.4|9233.4|9238.4|9233.4|9237.1|9232.1|9
1617762600000|2021-04-07 02:30:00|9238.3|9233.3|9237.4|9232.4|9238.9|9233.9|9237.4|9232.4|26
1617762900000|2021-04-07 02:35:00|9237|9232|9236.4|9231.4|9237.4|9232.4|9236.4|9231.4|3
1617763200000|2021-04-07 02:40:00|9236.2|9231.2|9235.9|9230.9|9236.4|9231.4|9235.4|9230.4|2
1617763500000|2021-04-07 02:45:00|9236.1|9231.1|9237.9|9232.9|9238.1|9233.1|9235.9|9230.9|18
1617763800000|2021-04-07 02:50:00|9237.6|9232.6|9236.9|9231.9|9237.9|9232.9|9236.9|9231.9|11
1617764100000|2021-04-07 02:55:00|9237.1|9232.1|9238.6|9233.6|9239.4|9234.4|9236.9|9231.9|31
1617764400000|2021-04-07 03:00:00|9238.4|9233.4|9237.6|9232.6|9238.9|9233.9|9237.4|9232.4|15
1617764700000|2021-04-07 03:05:00|9237.4|9232.4|9237.9|9232.9|9237.9|9232.9|9236.9|9231.9|22
1617765000000|2021-04-07 03:10:00|9238.1|9233.1|9238.4|9233.4|9238.6|9233.6|9237.4|9232.4|12
1617765300000|2021-04-07 03:15:00|9238.2|9233.2|9237.4|9232.4|9238.4|9233.4|9237.4|9232.4|5
1617765600000|2021-04-07 03:20:00|9237.6|9232.6|9238.6|9233.6|9238.9|9233.9|9236.9|9231.9|12
1617765900000|2021-04-07 03:25:00|9238.4|9233.4|9237.9|9232.9|9238.6|9233.6|9237.9|9232.9|2
1617766200000|2021-04-07 03:30:00|9238.1|9233.1|9237.1|9232.1|9238.1|9233.1|9236.9|9231.9|45
1617766500000|2021-04-07 03:35:00|9237.2|9232.2|9237.4|9232.4|9237.4|9232.4|9236.9|9231.9|7
1617766800000|2021-04-07 03:40:00|9237.9|9232.9|9237.9|9232.9|9238.4|9233.4|9237.4|9232.4|4
1617767100000|2021-04-07 03:45:00|9238.1|9233.1|9238.1|9233.1|9238.4|9233.4|9237.4|9232.4|16
1617767400000|2021-04-07 03:50:00|9237.9|9232.9|9238.9|9233.9|9238.9|9233.9|9237.7|9232.7|2
1617767700000|2021-04-07 03:55:00|9239.3|9234.3|9238.4|9233.4|9239.4|9234.4|9238.1|9233.1|5
1617768000000|2021-04-07 04:00:00|9238.6|9233.6|9237.6|9232.6|9238.6|9233.6|9237.4|9232.4|2
1617768300000|2021-04-07 04:05:00|9237.9|9232.9|9236.9|9231.9|9238.4|9233.4|9236.9|9231.9|6
1617768600000|2021-04-07 04:10:00|9236.4|9231.4|9236.4|9231.4|9236.9|9231.9|9236.4|9231.4|11
1617768900000|2021-04-07 04:15:00|9236.6|9231.6|9236.4|9231.4|9236.9|9231.9|9235.6|9230.6|12
1617769200000|2021-04-07 04:20:00|9236.1|9231.1|9235.9|9230.9|9236.4|9231.4|9235.9|9230.9|6
1617769500000|2021-04-07 04:25:00|9236.1|9231.1|9236.4|9231.4|9236.9|9231.9|9235.9|9230.9|28
1617769800000|2021-04-07 04:30:00|9236.6|9231.6|9235.9|9230.9|9236.9|9231.9|9235.4|9230.4|9
1617770100000|2021-04-07 04:35:00|9236.4|9231.4|9235.9|9230.9|9236.6|9231.6|9235.9|9230.9|6
1617770400000|2021-04-07 04:40:00|9235.7|9230.7|9235.4|9230.4|9235.9|9230.9|9235.4|9230.4|20
1617770700000|2021-04-07 04:45:00|9235.2|9230.2|9234.6|9229.6|9235.4|9230.4|9234.6|9229.6|5
1617771000000|2021-04-07 04:50:00|9234.9|9229.9|9235.4|9230.4|9235.6|9230.6|9234.4|9229.4|1
1617771300000|2021-04-07 04:55:00|9234.9|9229.9|9234.9|9229.9|9235.6|9230.6|9234.9|9229.9|17
1617771600000|2021-04-07 05:00:00|9235.1|9230.1|9235.9|9230.9|9236.1|9231.1|9234.4|9229.4|22
1617771900000|2021-04-07 05:05:00|9235.7|9230.7|9235.1|9230.1|9235.9|9230.9|9234.9|9229.9|6
1617772200000|2021-04-07 05:10:00|9235.3|9230.3|9234.9|9229.9|9235.4|9230.4|9234.4|9229.4|9
1617772500000|2021-04-07 05:15:00|9235.1|9230.1|9236.9|9231.9|9237.4|9232.4|9235.1|9230.1|23
1617772800000|2021-04-07 05:20:00|9236.7|9231.7|9236.4|9231.4|9236.9|9231.9|9236.2|9231.2|6
1617773100000|2021-04-07 05:25:00|9236.6|9231.6|9236.4|9231.4|9237.1|9232.1|9236.4|9231.4|4
1617773400000|2021-04-07 05:30:00|9236.2|9231.2|9236.4|9231.4|9237.1|9232.1|9236.2|9231.2|5
1617773700000|2021-04-07 05:35:00|9236.9|9231.9|9236.9|9231.9|9236.9|9231.9|9236.4|9231.4|34
1617774000000|2021-04-07 05:40:00|9236.7|9231.7|9236.4|9231.4|9236.9|9231.9|9235.9|9230.9|11
1617774300000|2021-04-07 05:45:00|9236.7|9231.7|9236.9|9231.9|9238.4|9233.4|9236.4|9231.4|19
1617774600000|2021-04-07 05:50:00|9236.7|9231.7|9236.2|9231.2|9236.9|9231.9|9235.4|9230.4|114
1617774900000|2021-04-07 05:55:00|9236.1|9231.1|9235.4|9230.4|9236.4|9231.4|9234.8|9229.8|18
1617775200000|2021-04-07 06:00:00|9235.1|9230.1|9232.4|9227.4|9235.4|9230.4|9232.4|9227.4|78
1617775500000|2021-04-07 06:05:00|9232.6|9227.6|9240.8|9235.8|9240.9|9235.9|9232.4|9227.4|78
1617775800000|2021-04-07 06:10:00|9240.9|9235.9|9240.4|9235.4|9243.4|9238.4|9239.9|9234.9|116
1617776100000|2021-04-07 06:15:00|9240.2|9235.2|9241.5|9236.5|9241.9|9236.9|9238.7|9233.7|45
1617776400000|2021-04-07 06:20:00|9241.4|9236.4|9240.4|9235.4|9243.4|9238.4|9238.9|9233.9|66
1617776700000|2021-04-07 06:25:00|9240.6|9235.6|9238.4|9233.4|9240.9|9235.9|9237.9|9232.9|47
1617777000000|2021-04-07 06:30:00|9238.2|9233.2|9236.9|9231.9|9239.9|9234.9|9236.4|9231.4|85
1617777300000|2021-04-07 06:35:00|9237.3|9232.3|9236.9|9231.9|9237.3|9232.3|9234.9|9229.9|32
1617777600000|2021-04-07 06:40:00|9237.1|9232.1|9238.4|9233.4|9239.9|9234.9|9235.4|9230.4|46
1617777900000|2021-04-07 06:45:00|9237.9|9232.9|9237.4|9232.4|9239.4|9234.4|9237.2|9232.2|9
1617778200000|2021-04-07 06:50:00|9237.6|9232.6|9242.4|9237.4|9242.8|9237.8|9237.4|9232.4|93
1617778500000|2021-04-07 06:55:00|9242.6|9237.6|9241.9|9236.9|9242.9|9237.9|9240.9|9235.9|63
1617778800000|2021-04-07 07:00:00|9242.1|9237.1|9236.6|9231.6|9242.1|9237.1|9235.9|9230.9|158
1617779100000|2021-04-07 07:05:00|9236.7|9231.7|9236.9|9231.9|9237.1|9232.1|9234.9|9229.9|60
1617779400000|2021-04-07 07:10:00|9236.7|9231.7|9240.4|9235.4|9242.1|9237.1|9236.2|9231.2|54
1617779700000|2021-04-07 07:15:00|9240.6|9235.6|9238.9|9233.9|9242.1|9237.1|9238.9|9233.9|39
1617780000000|2021-04-07 07:20:00|9239.1|9234.1|9239.9|9234.9|9242.7|9237.7|9238.9|9233.9|40
1617780300000|2021-04-07 07:25:00|9239.7|9234.7|9240.4|9235.4|9240.7|9235.7|9236.9|9231.9|45
1617780600000|2021-04-07 07:30:00|9240.6|9235.6|9239.9|9234.9|9241.4|9236.4|9237.9|9232.9|58
1617780900000|2021-04-07 07:35:00|9239.6|9234.6|9242.7|9237.7|9243.6|9238.6|9239.5|9234.5|44
1617781200000|2021-04-07 07:40:00|9242.5|9237.5|9240.1|9235.1|9242.8|9237.8|9239.5|9234.5|54
1617781500000|2021-04-07 07:45:00|9239.9|9234.9|9237.6|9232.6|9241.6|9236.6|9236.9|9231.9|36
1617781800000|2021-04-07 07:50:00|9237.4|9232.4|9237.6|9232.6|9238.9|9233.9|9236.9|9231.9|29
1617782100000|2021-04-07 07:55:00|9237.8|9232.8|9235.3|9230.3|9237.9|9232.9|9233.4|9228.4|35
1617782400000|2021-04-07 08:00:00|9235.4|9230.4|9236.4|9231.4|9237.4|9232.4|9234.4|9229.4|34
1617782700000|2021-04-07 08:05:00|9236.2|9231.2|9236.4|9231.4|9237.4|9232.4|9235.4|9230.4|24
1617783000000|2021-04-07 08:10:00|9236.6|9231.6|9240.6|9235.6|9240.9|9235.9|9236.4|9231.4|57
1617783300000|2021-04-07 08:15:00|9240.4|9235.4|9243.7|9238.7|9244.9|9239.9|9240.4|9235.4|59
1617783600000|2021-04-07 08:20:00|9243.9|9238.9|9243.4|9238.4|9244.3|9239.3|9240.9|9235.9|59
1617783900000|2021-04-07 08:25:00|9243.6|9238.6|9242.4|9237.4|9243.8|9238.8|9241.6|9236.6|34
1617784200000|2021-04-07 08:30:00|9242.3|9237.3|9238.9|9233.9|9242.6|9237.6|9237.9|9232.9|56
1617784500000|2021-04-07 08:35:00|9239.1|9234.1|9237.1|9232.1|9239.4|9234.4|9234.9|9229.9|34
1617784800000|2021-04-07 08:40:00|9237.3|9232.3|9236.4|9231.4|9238.4|9233.4|9236.2|9231.2|37
1617785100000|2021-04-07 08:45:00|9236|9231|9233.5|9228.5|9236.4|9231.4|9233.5|9228.5|50
1617785400000|2021-04-07 08:50:00|9233.4|9228.4|9229.9|9224.9|9233.4|9228.4|9229.9|9224.9|135
1617785700000|2021-04-07 08:55:00|9230.1|9225.1|9229.9|9224.9|9231.9|9226.9|9229.4|9224.4|61
1617786000000|2021-04-07 09:00:00|9229.8|9224.8|9230.4|9225.4|9230.9|9225.9|9228.9|9223.9|71
1617786300000|2021-04-07 09:05:00|9230.6|9225.6|9230.4|9225.4|9230.9|9225.9|9229.4|9224.4|43
1617786600000|2021-04-07 09:10:00|9230.2|9225.2|9230.1|9225.1|9230.4|9225.4|9228.4|9223.4|73
1617786900000|2021-04-07 09:15:00|9230.4|9225.4|9233.2|9228.2|9233.9|9228.9|9230.1|9225.1|39
1617787200000|2021-04-07 09:20:00|9233.4|9228.4|9231.9|9226.9|9233.4|9228.4|9231.4|9226.4|23
1617787500000|2021-04-07 09:25:00|9231.7|9226.7|9232.6|9227.6|9232.6|9227.6|9231.4|9226.4|16
1617787800000|2021-04-07 09:30:00|9232.4|9227.4|9233.2|9228.2|9234.4|9229.4|9231.9|9226.9|46
1617788100000|2021-04-07 09:35:00|9233.1|9228.1|9231.9|9226.9|9233.1|9228.1|9231.2|9226.2|30
1617788400000|2021-04-07 09:40:00|9231.7|9226.7|9234.1|9229.1|9234.4|9229.4|9231.4|9226.4|19
1617788700000|2021-04-07 09:45:00|9233.9|9228.9|9232.1|9227.1|9234.9|9229.9|9231.9|9226.9|29
1617789000000|2021-04-07 09:50:00|9232.2|9227.2|9232.9|9227.9|9233.1|9228.1|9230.9|9225.9|32
1617789300000|2021-04-07 09:55:00|9233.1|9228.1|9231.9|9226.9|9233.4|9228.4|9231.7|9226.7|8
1617789600000|2021-04-07 10:00:00|9232.1|9227.1|9231.4|9226.4|9232.6|9227.6|9230.9|9225.9|11
1617789900000|2021-04-07 10:05:00|9231.6|9226.6|9230.2|9225.2|9231.6|9226.6|9229.4|9224.4|30
1617790200000|2021-04-07 10:10:00|9230.1|9225.1|9226.4|9221.4|9230.3|9225.3|9226.4|9221.4|56
1617790500000|2021-04-07 10:15:00|9226.7|9221.7|9226.9|9221.9|9227.7|9222.7|9226.4|9221.4|20
1617790800000|2021-04-07 10:20:00|9227.1|9222.1|9227.4|9222.4|9227.9|9222.9|9226.9|9221.9|2
1617791100000|2021-04-07 10:25:00|9227.6|9222.6|9228.9|9223.9|9229.4|9224.4|9227.4|9222.4|26
1617791400000|2021-04-07 10:30:00|9228.6|9223.6|9224.9|9219.9|9229.3|9224.3|9224.4|9219.4|87
1617791700000|2021-04-07 10:35:00|9225.1|9220.1|9227.4|9222.4|9227.6|9222.6|9224.9|9219.9|24
1617792000000|2021-04-07 10:40:00|9227.6|9222.6|9228.4|9223.4|9229.6|9224.6|9227.4|9222.4|33
1617792300000|2021-04-07 10:45:00|9228.6|9223.6|9224.4|9219.4|9228.8|9223.8|9224.4|9219.4|25
1617792600000|2021-04-07 10:50:00|9224.6|9219.6|9224.9|9219.9|9225.9|9220.9|9223.6|9218.6|62
1617792900000|2021-04-07 10:55:00|9224.7|9219.7|9226.9|9221.9|9226.9|9221.9|9223|9218|33
1617793200000|2021-04-07 11:00:00|9226.7|9221.7|9228.6|9223.6|9228.9|9223.9|9226.4|9221.4|39
1617793500000|2021-04-07 11:05:00|9228.8|9223.8|9227.1|9222.1|9229.4|9224.4|9227.1|9222.1|58
1617793800000|2021-04-07 11:10:00|9226.9|9221.9|9229.9|9224.9|9230.9|9225.9|9226.9|9221.9|70
1617794100000|2021-04-07 11:15:00|9230.1|9225.1|9227.9|9222.9|9230.6|9225.6|9227.6|9222.6|37
1617794400000|2021-04-07 11:20:00|9228.1|9223.1|9230.1|9225.1|9230.4|9225.4|9227.9|9222.9|13
1617794700000|2021-04-07 11:25:00|9229.9|9224.9|9227.1|9222.1|9230.4|9225.4|9226.9|9221.9|17
1617795000000|2021-04-07 11:30:00|9226.9|9221.9|9226.9|9221.9|9227.7|9222.7|9226.2|9221.2|13
1617795300000|2021-04-07 11:35:00|9226.7|9221.7|9225.4|9220.4|9227.4|9222.4|9224.6|9219.6|23
1617795600000|2021-04-07 11:40:00|9225.6|9220.6|9224.9|9219.9|9225.6|9220.6|9223.9|9218.9|20
1617795900000|2021-04-07 11:45:00|9225.1|9220.1|9224.1|9219.1|9225.9|9220.9|9223.6|9218.6|34
1617796200000|2021-04-07 11:50:00|9223.9|9218.9|9227.3|9222.3|9227.4|9222.4|9223.4|9218.4|49
1617796500000|2021-04-07 11:55:00|9227.4|9222.4|9229.4|9224.4|9231.2|9226.2|9226.9|9221.9|90
1617796800000|2021-04-07 12:00:00|9229.6|9224.6|9232.9|9227.9|9233.4|9228.4|9229.6|9224.6|51
1617797100000|2021-04-07 12:05:00|9233.2|9228.2|9233.9|9228.9|9234.8|9229.8|9232.9|9227.9|37
1617797400000|2021-04-07 12:10:00|9233.7|9228.7|9233.6|9228.6|9234.1|9229.1|9232.4|9227.4|53
1617797700000|2021-04-07 12:15:00|9233.4|9228.4|9235.9|9230.9|9238.9|9233.9|9233.4|9228.4|83
1617798000000|2021-04-07 12:20:00|9235.2|9230.2|9236.8|9231.8|9238.8|9233.8|9235.2|9230.2|88
1617798300000|2021-04-07 12:25:00|9236.9|9231.9|9236.3|9231.3|9237.8|9232.8|9235.7|9230.7|45
1617798600000|2021-04-07 12:30:00|9236.4|9231.4|9236.2|9231.2|9237.8|9232.8|9234.9|9229.9|121
1617798900000|2021-04-07 12:35:00|9236.3|9231.3|9237.3|9232.3|9240.2|9235.2|9234.9|9229.9|430
1617799200000|2021-04-07 12:40:00|9237.1|9232.1|9237.4|9232.4|9238.8|9233.8|9236.9|9231.9|47
1617799500000|2021-04-07 12:45:00|9237.3|9232.3|9239.9|9234.9|9240.3|9235.3|9237.3|9232.3|95
1617799800000|2021-04-07 12:50:00|9239.8|9234.8|9238.3|9233.3|9241.2|9236.2|9237.9|9232.9|96
1617800100000|2021-04-07 12:55:00|9238.1|9233.1|9237.9|9232.9|9239.3|9234.3|9237.3|9232.3|66
1617800400000|2021-04-07 13:00:00|9237.8|9232.8|9236.9|9231.9|9238.5|9233.5|9236.4|9231.4|54
1617800700000|2021-04-07 13:05:00|9237.1|9232.1|9238.3|9233.3|9238.3|9233.3|9236.4|9231.4|50
1617801000000|2021-04-07 13:10:00|9238.5|9233.5|9237.9|9232.9|9239.3|9234.3|9237.4|9232.4|36
1617801300000|2021-04-07 13:15:00|9238.2|9233.2|9238.8|9233.8|9240.3|9235.3|9236.9|9231.9|46
1617801600000|2021-04-07 13:20:00|9239|9234|9237.8|9232.8|9239.5|9234.5|9237.4|9232.4|87
1617801900000|2021-04-07 13:25:00|9237.6|9232.6|9231.4|9226.4|9237.7|9232.7|9229.6|9224.6|153
1617802200000|2021-04-07 13:30:00|9231.7|9226.7|9235.3|9230.3|9235.8|9230.8|9230.7|9225.7|93
1617802500000|2021-04-07 13:35:00|9234.9|9229.9|9240.2|9235.2|9240.3|9235.3|9234.9|9229.9|81
1617802800000|2021-04-07 13:40:00|9240.3|9235.3|9238.4|9233.4|9240.9|9235.9|9237.4|9232.4|88
1617803100000|2021-04-07 13:45:00|9238.1|9233.1|9234.6|9229.6|9239.4|9234.4|9234.4|9229.4|72
1617803400000|2021-04-07 13:50:00|9233.9|9228.9|9234.6|9229.6|9236.4|9231.4|9233.9|9228.9|63
1617803700000|2021-04-07 13:55:00|9234.4|9229.4|9235.9|9230.9|9236.5|9231.5|9233.4|9228.4|73
1617804000000|2021-04-07 14:00:00|9236.1|9231.1|9232.9|9227.9|9239.3|9234.3|9232.9|9227.9|137
1617804300000|2021-04-07 14:05:00|9233.1|9228.1|9233.1|9228.1|9234.9|9229.9|9232.6|9227.6|70
1617804600000|2021-04-07 14:10:00|9232.9|9227.9|9229.9|9224.9|9233.8|9228.8|9226.9|9221.9|205
1617804900000|2021-04-07 14:15:00|9230.2|9225.2|9230.8|9225.8|9234.3|9229.3|9229.9|9224.9|64
1617805200000|2021-04-07 14:20:00|9231.2|9226.2|9226.9|9221.9|9231.2|9226.2|9226.9|9221.9|129
1617805500000|2021-04-07 14:25:00|9227.1|9222.1|9223.9|9218.9|9228.9|9223.9|9222.4|9217.4|204
1617805800000|2021-04-07 14:30:00|9224.1|9219.1|9226.7|9221.7|9226.8|9221.8|9224.1|9219.1|72
1617806100000|2021-04-07 14:35:00|9226.8|9221.8|9223.2|9218.2|9227.4|9222.4|9222.4|9217.4|70
1617806400000|2021-04-07 14:40:00|9223.4|9218.4|9218.9|9213.9|9224.7|9219.7|9218.4|9213.4|227
1617806700000|2021-04-07 14:45:00|9219.3|9214.3|9221.1|9216.1|9221.8|9216.8|9217.4|9212.4|176
1617807000000|2021-04-07 14:50:00|9221.2|9216.2|9220.6|9215.6|9222.9|9217.9|9219.9|9214.9|100
1617807300000|2021-04-07 14:55:00|9220.4|9215.4|9223.4|9218.4|9227.4|9222.4|9220.4|9215.4|240
1617807600000|2021-04-07 15:00:00|9223.2|9218.2|9226.9|9221.9|9226.9|9221.9|9222.1|9217.1|108
1617807900000|2021-04-07 15:05:00|9226.7|9221.7|9226.8|9221.8|9229.6|9224.6|9223.9|9218.9|59
1617808200000|2021-04-07 15:10:00|9226.9|9221.9|9222.6|9217.6|9226.9|9221.9|9221.4|9216.4|68
1617808500000|2021-04-07 15:15:00|9222.4|9217.4|9224.1|9219.1|9224.9|9219.9|9222.2|9217.2|86
1617808800000|2021-04-07 15:20:00|9224.3|9219.3|9229.4|9224.4|9229.4|9224.4|9224.3|9219.3|60
1617809100000|2021-04-07 15:25:00|9229.2|9224.2|9230.1|9225.1|9231.9|9226.9|9228.6|9223.6|84
1617809400000|2021-04-07 15:30:00|9230.4|9225.4|9231.9|9226.9|9235.4|9230.4|9229.9|9224.9|144
1617809700000|2021-04-07 15:35:00|9232|9227|9232.3|9227.3|9232.7|9227.7|9231|9226|161
1617810000000|2021-04-07 15:40:00|9232.4|9227.4|9234.9|9229.9|9235.4|9230.4|9232.1|9227.1|98
1617810300000|2021-04-07 15:45:00|9235|9230|9234.4|9229.4|9235.1|9230.1|9232.4|9227.4|70
1617810600000|2021-04-07 15:50:00|9234.6|9229.6|9233.8|9228.8|9235.6|9230.6|9232.4|9227.4|75
1617810900000|2021-04-07 15:55:00|9233.9|9228.9|9233.2|9228.2|9234.9|9229.9|9232.6|9227.6|104
1617811200000|2021-04-07 16:00:00|9233.1|9228.1|9234.7|9229.7|9235.5|9230.5|9232.4|9227.4|41
1617811500000|2021-04-07 16:05:00|9234.6|9229.6|9232.4|9227.4|9234.9|9229.9|9232.1|9227.1|39
1617811800000|2021-04-07 16:10:00|9232.5|9227.5|9233.4|9228.4|9234.4|9229.4|9232.4|9227.4|48
1617812100000|2021-04-07 16:15:00|9233.2|9228.2|9235.8|9230.8|9235.9|9230.9|9232.9|9227.9|38
1617812400000|2021-04-07 16:20:00|9235.9|9230.9|9236|9231|9237.9|9232.9|9235.9|9230.9|179
1617812700000|2021-04-07 16:25:00|9235.9|9230.9|9237.4|9232.4|9237.9|9232.9|9235.9|9230.9|19
1617813000000|2021-04-07 16:30:00|9237.9|9232.9|9236.4|9231.4|9237.9|9232.9|9236.4|9231.4|89
1617813300000|2021-04-07 16:35:00|9236.7|9231.7|9235.8|9230.8|9237.4|9232.4|9235.4|9230.4|44
1617813600000|2021-04-07 16:40:00|9235.6|9230.6|9235.9|9230.9|9236.4|9231.4|9235.4|9230.4|23
1617813900000|2021-04-07 16:45:00|9236.4|9231.4|9235.9|9230.9|9236.4|9231.4|9233.9|9228.9|15
1617814200000|2021-04-07 16:50:00|9236.1|9231.1|9237.4|9232.4|9237.9|9232.9|9235.4|9230.4|72
1617814500000|2021-04-07 16:55:00|9237.5|9232.5|9237.9|9232.9|9238.4|9233.4|9237.4|9232.4|63
1617814800000|2021-04-07 17:00:00|9237.4|9232.4|9237.4|9232.4|9238.4|9233.4|9236.9|9231.9|28
1617815100000|2021-04-07 17:05:00|9237.7|9232.7|9238.4|9233.4|9238.8|9233.8|9237.2|9232.2|6
1617815400000|2021-04-07 17:10:00|9238.5|9233.5|9237.4|9232.4|9238.9|9233.9|9236.9|9231.9|44
1617815700000|2021-04-07 17:15:00|9236.9|9231.9|9235.9|9230.9|9236.9|9231.9|9235.2|9230.2|44
1617816000000|2021-04-07 17:20:00|9236|9231|9236.9|9231.9|9237.1|9232.1|9235.4|9230.4|14
1617816300000|2021-04-07 17:25:00|9236.7|9231.7|9236.9|9231.9|9237.4|9232.4|9236.1|9231.1|12
1617816600000|2021-04-07 17:30:00|9237|9232|9236.4|9231.4|9237.9|9232.9|9236.4|9231.4|33
1617816900000|2021-04-07 17:35:00|9236.5|9231.5|9236.9|9231.9|9236.9|9231.9|9236.4|9231.4|28
1617817200000|2021-04-07 17:40:00|9236.7|9231.7|9237|9232|9237.4|9232.4|9236.4|9231.4|13
1617817500000|2021-04-07 17:45:00|9237.1|9232.1|9237.9|9232.9|9238.9|9233.9|9236.9|9231.9|248
1617817800000|2021-04-07 17:50:00|9237.4|9232.4|9237.9|9232.9|9238.9|9233.9|9237.4|9232.4|64
1617818100000|2021-04-07 17:55:00|9238.4|9233.4|9237.9|9232.9|9238.4|9233.4|9236.9|9231.9|51
1617818400000|2021-04-07 18:00:00|9237.6|9232.6|9239.4|9234.4|9239.9|9234.9|9236.4|9231.4|84
1617818700000|2021-04-07 18:05:00|9239.5|9234.5|9237.4|9232.4|9241.9|9236.9|9236.7|9231.7|152
1617819000000|2021-04-07 18:10:00|9237.5|9232.5|9237.9|9232.9|9239.9|9234.9|9237.4|9232.4|27
1617819300000|2021-04-07 18:15:00|9237.6|9232.6|9236.4|9231.4|9237.9|9232.9|9236|9231|259
1617819600000|2021-04-07 18:20:00|9236.2|9231.2|9238.9|9233.9|9239.3|9234.3|9235.9|9230.9|28
1617819900000|2021-04-07 18:25:00|9239.2|9234.2|9243.9|9238.9|9243.9|9238.9|9239.2|9234.2|92
1617820200000|2021-04-07 18:30:00|9243.8|9238.8|9244.9|9239.9|9244.9|9239.9|9243.4|9238.4|238
1617820500000|2021-04-07 18:35:00|9245.3|9240.3|9244.4|9239.4|9245.8|9240.8|9243.9|9238.9|71
1617820800000|2021-04-07 18:40:00|9244.2|9239.2|9244.9|9239.9|9244.9|9239.9|9243.4|9238.4|41
1617821100000|2021-04-07 18:45:00|9245.1|9240.1|9247.4|9242.4|9248|9243|9244.4|9239.4|138
1617821400000|2021-04-07 18:50:00|9247.2|9242.2|9246.4|9241.4|9247.8|9242.8|9246.4|9241.4|78
1617821700000|2021-04-07 18:55:00|9245.9|9240.9|9249.4|9244.4|9249.9|9244.9|9245.9|9240.9|286
1617822000000|2021-04-07 19:00:00|9249.1|9244.1|9248.3|9243.3|9249.4|9244.4|9247.9|9242.9|164
1617822300000|2021-04-07 19:05:00|9248.1|9243.1|9251.3|9246.3|9252.8|9247.8|9248|9243|90
1617822600000|2021-04-07 19:10:00|9251.4|9246.4|9250.9|9245.9|9252.4|9247.4|9250.4|9245.4|260
1617822900000|2021-04-07 19:15:00|9251|9246|9251.9|9246.9|9252.3|9247.3|9250.9|9245.9|27
1617823200000|2021-04-07 19:20:00|9252.3|9247.3|9253.3|9248.3|9253.3|9248.3|9252.1|9247.1|49
1617823500000|2021-04-07 19:25:00|9253.5|9248.5|9252.8|9247.8|9253.8|9248.8|9252.4|9247.4|106
1617823800000|2021-04-07 19:30:00|9252.9|9247.9|9253.3|9248.3|9253.3|9248.3|9251.4|9246.4|278
1617824100000|2021-04-07 19:35:00|9253.2|9248.2|9252.4|9247.4|9253.3|9248.3|9252.4|9247.4|68
1617824400000|2021-04-07 19:40:00|9252.2|9247.2|9251.9|9246.9|9252.4|9247.4|9250.9|9245.9|71
1617824700000|2021-04-07 19:45:00|9251.7|9246.7|9247.9|9242.9|9251.7|9246.7|9247.7|9242.7|221
1617825000000|2021-04-07 19:50:00|9247.6|9242.6|9246.9|9241.9|9247.9|9242.9|9246.9|9241.9|56
1617825300000|2021-04-07 19:55:00|9246.7|9241.7|9245.1|9240.1|9246.9|9241.9|9244.9|9239.9|153
1617825600000|2021-04-07 20:00:00|9244.9|9239.9|9243.2|9238.2|9245.4|9240.4|9243|9238|84
1617825900000|2021-04-07 20:05:00|9243.4|9238.4|9244.4|9239.4|9244.6|9239.6|9242.9|9237.9|31
1617826200000|2021-04-07 20:10:00|9244|9239|9242.9|9237.9|9244|9239|9242.9|9237.9|24
1617826500000|2021-04-07 20:15:00|9243.1|9238.1|9244.9|9239.9|9244.9|9239.9|9242.9|9237.9|6
1617826800000|2021-04-07 20:20:00|9244.7|9239.7|9244.4|9239.4|9244.9|9239.9|9243.9|9238.9|57
1617827100000|2021-04-07 20:25:00|9244.7|9239.7|9245.4|9240.4|9245.4|9240.4|9244.7|9239.7|0
1617827400000|2021-04-07 20:30:00|9245.8|9240.8|9246.2|9241.2|9246.4|9241.4|9245.8|9240.8|13
1617827700000|2021-04-07 20:35:00|9245.9|9240.9|9245.7|9240.7|9246.9|9241.9|9245.7|9240.7|47
1617828000000|2021-04-07 20:40:00|9245.9|9240.9|9245.7|9240.7|9245.9|9240.9|9245.5|9240.5|10
1617828300000|2021-04-07 20:45:00|9245.6|9240.6|9245.4|9240.4|9245.7|9240.7|9245.4|9240.4|13
1617828600000|2021-04-07 20:50:00|9245.2|9240.2|9244.9|9239.9|9245.4|9240.4|9244.9|9239.9|25
1617828900000|2021-04-07 20:55:00|9244.7|9239.7|9247.5|9240.5|9247.5|9240.5|9243.2|9238.2|13
1617840000000|2021-04-08 00:00:00|9245.1|9240.1|9244.9|9239.9|9247.1|9242.1|9244.4|9239.4|41
1617840300000|2021-04-08 00:05:00|9245|9240|9244.9|9239.9|9246|9241|9244.7|9239.7|37
1617840600000|2021-04-08 00:10:00|9244.7|9239.7|9243.4|9238.4|9244.9|9239.9|9243.2|9238.2|30
1617840900000|2021-04-08 00:15:00|9243.5|9238.5|9245.7|9240.7|9245.9|9240.9|9243.5|9238.5|6
1617841200000|2021-04-08 00:20:00|9245.5|9240.5|9245.4|9240.4|9246.9|9241.9|9245.1|9240.1|12
1617841500000|2021-04-08 00:25:00|9245.7|9240.7|9245.4|9240.4|9245.9|9240.9|9244.9|9239.9|27
1617841800000|2021-04-08 00:30:00|9245.5|9240.5|9245.9|9240.9|9245.9|9240.9|9244.9|9239.9|8
1617842100000|2021-04-08 00:35:00|9245.7|9240.7|9245.5|9240.5|9246.4|9241.4|9245.4|9240.4|22
1617842400000|2021-04-08 00:40:00|9245.4|9240.4|9246.3|9241.3|9246.3|9241.3|9244.9|9239.9|14
1617842700000|2021-04-08 00:45:00|9246.4|9241.4|9246.4|9241.4|9246.4|9241.4|9244.4|9239.4|20
1617843000000|2021-04-08 00:50:00|9246.2|9241.2|9248.1|9243.1|9248.3|9243.3|9245.9|9240.9|54
1617843300000|2021-04-08 00:55:00|9247.5|9242.5|9247.6|9242.6|9248.4|9243.4|9247.4|9242.4|14
1617843600000|2021-04-08 01:00:00|9247.8|9242.8|9248.3|9243.3|9249.8|9244.8|9247.4|9242.4|339
1617843900000|2021-04-08 01:05:00|9248.5|9243.5|9248.2|9243.2|9248.7|9243.7|9247.3|9242.3|28
1617844200000|2021-04-08 01:10:00|9248.4|9243.4|9249.2|9244.2|9249.7|9244.7|9248.3|9243.3|7
1617844500000|2021-04-08 01:15:00|9249|9244|9251.7|9246.7|9252.2|9247.2|9248.9|9243.9|33
1617844800000|2021-04-08 01:20:00|9251.5|9246.5|9250.8|9245.8|9251.7|9246.7|9250.7|9245.7|7
1617845100000|2021-04-08 01:25:00|9251|9246|9250.2|9245.2|9251|9246|9250.2|9245.2|24
1617845400000|2021-04-08 01:30:00|9250|9245|9248.8|9243.8|9250.2|9245.2|9248.8|9243.8|44
1617845700000|2021-04-08 01:35:00|9249|9244|9248.3|9243.3|9249.2|9244.2|9247.9|9242.9|21
1617846000000|2021-04-08 01:40:00|9248.5|9243.5|9246.7|9241.7|9248.7|9243.7|9246.3|9241.3|20
1617846300000|2021-04-08 01:45:00|9246.5|9241.5|9246.3|9241.3|9246.7|9241.7|9245.3|9240.3|30
1617846600000|2021-04-08 01:50:00|9246|9241|9247.3|9242.3|9247.3|9242.3|9245.7|9240.7|11
1617846900000|2021-04-08 01:55:00|9247.7|9242.7|9247.7|9242.7|9248.2|9243.2|9247.1|9242.1|11
1617847200000|2021-04-08 02:00:00|9247.5|9242.5|9248.2|9243.2|9248.5|9243.5|9247.2|9242.2|22
1617847500000|2021-04-08 02:05:00|9247.9|9242.9|9248.1|9243.1|9248.5|9243.5|9247.5|9242.5|13
1617847800000|2021-04-08 02:10:00|9247.9|9242.9|9247.2|9242.2|9248.1|9243.1|9247|9242|0
1617848100000|2021-04-08 02:15:00|9247.4|9242.4|9248.2|9243.2|9248.5|9243.5|9247.2|9242.2|3
1617848400000|2021-04-08 02:20:00|9248.1|9243.1|9248.1|9243.1|9248.5|9243.5|9247.9|9242.9|3
1617848700000|2021-04-08 02:25:00|9247.9|9242.9|9247.9|9242.9|9248.5|9243.5|9247.7|9242.7|7
1617849000000|2021-04-08 02:30:00|9248.1|9243.1|9248.1|9243.1|9248.5|9243.5|9247.7|9242.7|7
1617849300000|2021-04-08 02:35:00|9248.3|9243.3|9248.1|9243.1|9248.9|9243.9|9248.1|9243.1|4
1617849600000|2021-04-08 02:40:00|9247.9|9242.9|9246.3|9241.3|9247.9|9242.9|9246.3|9241.3|12
1617849900000|2021-04-08 02:45:00|9246.5|9241.5|9247.3|9242.3|9247.8|9242.8|9246.3|9241.3|10
1617850200000|2021-04-08 02:50:00|9247.1|9242.1|9245.5|9240.5|9247.1|9242.1|9245.4|9240.4|3
1617850500000|2021-04-08 02:55:00|9245.4|9240.4|9244.3|9239.3|9245.4|9240.4|9244|9239|9
1617850800000|2021-04-08 03:00:00|9244|9239|9242.9|9237.9|9244.3|9239.3|9242.9|9237.9|13
1617851100000|2021-04-08 03:05:00|9243|9238|9242.8|9237.8|9243.3|9238.3|9242.5|9237.5|12
1617851400000|2021-04-08 03:10:00|9242.5|9237.5|9241.4|9236.4|9242.5|9237.5|9241.4|9236.4|22
1617851700000|2021-04-08 03:15:00|9241.1|9236.1|9242|9237|9242.3|9237.3|9241.1|9236.1|11
1617852000000|2021-04-08 03:20:00|9242.2|9237.2|9241.4|9236.4|9242.3|9237.3|9241.4|9236.4|0
1617852300000|2021-04-08 03:25:00|9241.8|9236.8|9242.3|9237.3|9242.3|9237.3|9241.5|9236.5|12
1617852600000|2021-04-08 03:30:00|9242.4|9237.4|9242.4|9237.4|9242.9|9237.9|9241.9|9236.9|3
1617852900000|2021-04-08 03:35:00|9242.5|9237.5|9242.4|9237.4|9242.8|9237.8|9241.9|9236.9|13
1617853200000|2021-04-08 03:40:00|9242.5|9237.5|9242.9|9237.9|9242.9|9237.9|9242.4|9237.4|2
1617853500000|2021-04-08 03:45:00|9243|9238|9242.6|9237.6|9243|9238|9242.4|9237.4|26
1617853800000|2021-04-08 03:50:00|9242.4|9237.4|9242.9|9237.9|9243|9238|9242.4|9237.4|3
1617854100000|2021-04-08 03:55:00|9243|9238|9242.9|9237.9|9243.4|9238.4|9242.9|9237.9|2
1617854400000|2021-04-08 04:00:00|9242.6|9237.6|9242.4|9237.4|9242.6|9237.6|9242.4|9237.4|3
1617854700000|2021-04-08 04:05:00|9242.5|9237.5|9242.9|9237.9|9242.9|9237.9|9242.4|9237.4|2
1617855000000|2021-04-08 04:10:00|9242.7|9237.7|9242.4|9237.4|9242.7|9237.7|9242.4|9237.4|0
1617855300000|2021-04-08 04:15:00|9242.5|9237.5|9242.4|9237.4|9242.8|9237.8|9241.9|9236.9|9
1617855600000|2021-04-08 04:20:00|9242.1|9237.1|9241.9|9236.9|9242.4|9237.4|9241.9|9236.9|2
1617855900000|2021-04-08 04:25:00|9241.7|9236.7|9241.8|9236.8|9241.9|9236.9|9241.4|9236.4|3
1617856200000|2021-04-08 04:30:00|9241.9|9236.9|9242.4|9237.4|9242.6|9237.6|9241.4|9236.4|8
1617856500000|2021-04-08 04:35:00|9242.6|9237.6|9242.1|9237.1|9242.9|9237.9|9242.1|9237.1|8
1617856800000|2021-04-08 04:40:00|9241.9|9236.9|9242.4|9237.4|9242.4|9237.4|9241.9|9236.9|3
1617857100000|2021-04-08 04:45:00|9242.1|9237.1|9241.9|9236.9|9242.4|9237.4|9241.9|9236.9|3
1617857400000|2021-04-08 04:50:00|9242|9237|9241.9|9236.9|9242.5|9237.5|9241.9|9236.9|1
1617857700000|2021-04-08 04:55:00|9241.7|9236.7|9240.4|9235.4|9241.7|9236.7|9240.4|9235.4|16
1617858000000|2021-04-08 05:00:00|9240.5|9235.5|9239.4|9234.4|9240.9|9235.9|9238.4|9233.4|32
1617858300000|2021-04-08 05:05:00|9239.2|9234.2|9239.4|9234.4|9239.5|9234.5|9238.9|9233.9|15
1617858600000|2021-04-08 05:10:00|9238.9|9233.9|9239.8|9234.8|9239.8|9234.8|9238.9|9233.9|4
1617858900000|2021-04-08 05:15:00|9239.9|9234.9|9239.4|9234.4|9239.9|9234.9|9239.1|9234.1|32
1617859200000|2021-04-08 05:20:00|9239.5|9234.5|9239.3|9234.3|9239.8|9234.8|9238.9|9233.9|4
1617859500000|2021-04-08 05:25:00|9239|9234|9238.5|9233.5|9239.5|9234.5|9238.4|9233.4|4
1617859800000|2021-04-08 05:30:00|9238.7|9233.7|9238.4|9233.4|9238.8|9233.8|9237.9|9232.9|13
1617860100000|2021-04-08 05:35:00|9238.5|9233.5|9236.1|9231.1|9238.5|9233.5|9235.9|9230.9|34
1617860400000|2021-04-08 05:40:00|9235.9|9230.9|9236.7|9231.7|9236.9|9231.9|9235.4|9230.4|48
1617860700000|2021-04-08 05:45:00|9236.6|9231.6|9238.4|9233.4|9238.9|9233.9|9235.9|9230.9|32
1617861000000|2021-04-08 05:50:00|9238.2|9233.2|9238.9|9233.9|9238.9|9233.9|9237.9|9232.9|7
1617861300000|2021-04-08 05:55:00|9238.4|9233.4|9239.4|9234.4|9239.7|9234.7|9238.2|9233.2|36
1617861600000|2021-04-08 06:00:00|9239.5|9234.5|9240.9|9235.9|9241.8|9236.8|9239.5|9234.5|49
1617861900000|2021-04-08 06:05:00|9240.7|9235.7|9239.6|9234.6|9241.8|9236.8|9239.4|9234.4|26
1617862200000|2021-04-08 06:10:00|9239.5|9234.5|9238.9|9233.9|9240.3|9235.3|9238.4|9233.4|17
1617862500000|2021-04-08 06:15:00|9239.1|9234.1|9239.3|9234.3|9240.2|9235.2|9238.9|9233.9|18
1617862800000|2021-04-08 06:20:00|9239.1|9234.1|9239.1|9234.1|9240.2|9235.2|9238.9|9233.9|16
1617863100000|2021-04-08 06:25:00|9239.3|9234.3|9240.4|9235.4|9241.2|9236.2|9238.9|9233.9|22
1617863400000|2021-04-08 06:30:00|9240.5|9235.5|9241|9236|9241.8|9236.8|9240.4|9235.4|11
1617863700000|2021-04-08 06:35:00|9241.2|9236.2|9243.9|9238.9|9244.8|9239.8|9240.9|9235.9|28
1617864000000|2021-04-08 06:40:00|9243.8|9238.8|9241.2|9236.2|9244|9239|9241|9236|66
1617864300000|2021-04-08 06:45:00|9241|9236|9241.7|9236.7|9241.9|9236.9|9240.4|9235.4|43
1617864600000|2021-04-08 06:50:00|9241.5|9236.5|9238.7|9233.7|9242.1|9237.1|9238.5|9233.5|51
1617864900000|2021-04-08 06:55:00|9238.9|9233.9|9235.4|9230.4|9239.2|9234.2|9235.4|9230.4|69
1617865200000|2021-04-08 07:00:00|9235.3|9230.3|9235.8|9230.8|9237.4|9232.4|9235.3|9230.3|101
1617865500000|2021-04-08 07:05:00|9235.6|9230.6|9230.7|9225.7|9235.6|9230.6|9229.4|9224.4|208
1617865800000|2021-04-08 07:10:00|9230.9|9225.9|9228.8|9223.8|9231.3|9226.3|9226.3|9221.3|102
1617866100000|2021-04-08 07:15:00|9228.5|9223.5|9227.7|9222.7|9230.2|9225.2|9227.5|9222.5|20
1617866400000|2021-04-08 07:20:00|9227.9|9222.9|9230|9225|9230.7|9225.7|9226.9|9221.9|68
1617866700000|2021-04-08 07:25:00|9229.9|9224.9|9233.3|9228.3|9233.7|9228.7|9229.9|9224.9|51
1617867000000|2021-04-08 07:30:00|9233.5|9228.5|9233.8|9228.8|9234.5|9229.5|9232.4|9227.4|29
1617867300000|2021-04-08 07:35:00|9233.6|9228.6|9232.9|9227.9|9234|9229|9230.9|9225.9|55
1617867600000|2021-04-08 07:40:00|9233|9228|9233.6|9228.6|9233.8|9228.8|9231.9|9226.9|32
1617867900000|2021-04-08 07:45:00|9233.4|9228.4|9235.4|9230.4|9235.8|9230.8|9233.4|9228.4|47
1617868200000|2021-04-08 07:50:00|9234.9|9229.9|9232.9|9227.9|9235.3|9230.3|9232.4|9227.4|61
1617868500000|2021-04-08 07:55:00|9233|9228|9232.4|9227.4|9233.3|9228.3|9231.6|9226.6|23
1617868800000|2021-04-08 08:00:00|9232.8|9227.8|9233.9|9228.9|9235.5|9230.5|9232.4|9227.4|27
1617869100000|2021-04-08 08:05:00|9234|9229|9235.8|9230.8|9236.3|9231.3|9232.6|9227.6|30
1617869400000|2021-04-08 08:10:00|9235.9|9230.9|9237.4|9232.4|9237.8|9232.8|9234.4|9229.4|52
1617869700000|2021-04-08 08:15:00|9237.5|9232.5|9236.9|9231.9|9238.4|9233.4|9235.9|9230.9|26
1617870000000|2021-04-08 08:20:00|9237|9232|9234.4|9229.4|9237|9232|9233.9|9228.9|26
1617870300000|2021-04-08 08:25:00|9234.7|9229.7|9234.8|9229.8|9234.8|9229.8|9233.6|9228.6|25
1617870600000|2021-04-08 08:30:00|9234.9|9229.9|9237.9|9232.9|9239.4|9234.4|9234.1|9229.1|32
1617870900000|2021-04-08 08:35:00|9237.8|9232.8|9236.5|9231.5|9238.8|9233.8|9235.9|9230.9|41
1617871200000|2021-04-08 08:40:00|9236.8|9231.8|9237.5|9232.5|9238.2|9233.2|9236.4|9231.4|17
1617871500000|2021-04-08 08:45:00|9237.7|9232.7|9237.9|9232.9|9239.8|9234.8|9237.1|9232.1|30
1617871800000|2021-04-08 08:50:00|9237.7|9232.7|9237.9|9232.9|9239.4|9234.4|9237.4|9232.4|47
1617872100000|2021-04-08 08:55:00|9238|9233|9235.8|9230.8|9240.3|9235.3|9235.5|9230.5|62
1617872400000|2021-04-08 09:00:00|9235.9|9230.9|9236.9|9231.9|9237.9|9232.9|9235.9|9230.9|37
1617872700000|2021-04-08 09:05:00|9236.7|9231.7|9239.9|9234.9|9240.5|9235.5|9236.7|9231.7|43
1617873000000|2021-04-08 09:10:00|9239.7|9234.7|9238.9|9233.9|9240.7|9235.7|9238.9|9233.9|12
1617873300000|2021-04-08 09:15:00|9239|9234|9240.8|9235.8|9241.3|9236.3|9238.9|9233.9|17
1617873600000|2021-04-08 09:20:00|9241|9236|9241.3|9236.3|9241.3|9236.3|9240.4|9235.4|9
1617873900000|2021-04-08 09:25:00|9241.4|9236.4|9240.6|9235.6|9242.4|9237.4|9240.4|9235.4|254
1617874200000|2021-04-08 09:30:00|9240.4|9235.4|9240.4|9235.4|9241.4|9236.4|9239.1|9234.1|36
1617874500000|2021-04-08 09:35:00|9240.1|9235.1|9239.4|9234.4|9240.5|9235.5|9238.9|9233.9|33
1617874800000|2021-04-08 09:40:00|9239|9234|9239.4|9234.4|9240|9235|9238.9|9233.9|41
1617875100000|2021-04-08 09:45:00|9239.2|9234.2|9241.4|9236.4|9241.4|9236.4|9238.4|9233.4|44
1617875400000|2021-04-08 09:50:00|9240.9|9235.9|9243.3|9238.3|9243.3|9238.3|9240.4|9235.4|64
1617875700000|2021-04-08 09:55:00|9243.5|9238.5|9244.2|9239.2|9244.2|9239.2|9242.6|9237.6|33
1617876000000|2021-04-08 10:00:00|9244|9239|9244.2|9239.2|9246.2|9241.2|9242.9|9237.9|252
1617876300000|2021-04-08 10:05:00|9244.4|9239.4|9243.5|9238.5|9245.5|9240.5|9243.4|9238.4|5
1617876600000|2021-04-08 10:10:00|9243.4|9238.4|9242.3|9237.3|9244.3|9239.3|9242.3|9237.3|28
1617876900000|2021-04-08 10:15:00|9241.9|9236.9|9242.5|9237.5|9242.8|9237.8|9241.4|9236.4|13
1617877200000|2021-04-08 10:20:00|9242.4|9237.4|9242.3|9237.3|9242.4|9237.4|9240.9|9235.9|20
1617877500000|2021-04-08 10:25:00|9241.9|9236.9|9241.7|9236.7|9242.5|9237.5|9240.9|9235.9|22
1617877800000|2021-04-08 10:30:00|9241.8|9236.8|9241.8|9236.8|9242.7|9237.7|9241.4|9236.4|38
1617878100000|2021-04-08 10:35:00|9241.5|9236.5|9243.4|9238.4|9244.2|9239.2|9241.5|9236.5|15
1617878400000|2021-04-08 10:40:00|9243.3|9238.3|9243.8|9238.8|9244.3|9239.3|9242.4|9237.4|17
1617878700000|2021-04-08 10:45:00|9243.9|9238.9|9243.4|9238.4|9244.3|9239.3|9242.7|9237.7|33
1617879000000|2021-04-08 10:50:00|9243.2|9238.2|9243.4|9238.4|9243.7|9238.7|9242.6|9237.6|9
1617879300000|2021-04-08 10:55:00|9243.5|9238.5|9245.4|9240.4|9245.5|9240.5|9243.4|9238.4|35
1617879600000|2021-04-08 11:00:00|9245.6|9240.6|9244.5|9239.5|9245.8|9240.8|9244.4|9239.4|30
1617879900000|2021-04-08 11:05:00|9244.4|9239.4|9243.4|9238.4|9244.8|9239.8|9243.4|9238.4|24
1617880200000|2021-04-08 11:10:00|9243.5|9238.5|9242.9|9237.9|9243.8|9238.8|9242.4|9237.4|23
1617880500000|2021-04-08 11:15:00|9243|9238|9239.9|9234.9|9243.3|9238.3|9239.9|9234.9|21
1617880800000|2021-04-08 11:20:00|9239.7|9234.7|9237.4|9232.4|9239.9|9234.9|9236.9|9231.9|67
1617881100000|2021-04-08 11:25:00|9237|9232|9233.4|9228.4|9237|9232|9233.1|9228.1|306
1617881400000|2021-04-08 11:30:00|9233.5|9228.5|9232.1|9227.1|9235.5|9230.5|9231.9|9226.9|52
1617881700000|2021-04-08 11:35:00|9231.9|9226.9|9230.4|9225.4|9232.1|9227.1|9229.9|9224.9|41
1617882000000|2021-04-08 11:40:00|9230.5|9225.5|9230.6|9225.6|9231.2|9226.2|9229.9|9224.9|56
1617882300000|2021-04-08 11:45:00|9230.4|9225.4|9227.1|9222.1|9230.9|9225.9|9226.9|9221.9|103
1617882600000|2021-04-08 11:50:00|9227.3|9222.3|9227.1|9222.1|9229.4|9224.4|9226.9|9221.9|48
1617882900000|2021-04-08 11:55:00|9227.3|9222.3|9228.3|9223.3|9228.9|9223.9|9225.4|9220.4|90
1617883200000|2021-04-08 12:00:00|9228.4|9223.4|9227.9|9222.9|9230.9|9225.9|9226.4|9221.4|166
1617883500000|2021-04-08 12:05:00|9227.4|9222.4|9229.3|9224.3|9229.3|9224.3|9226.9|9221.9|34
1617883800000|2021-04-08 12:10:00|9229.4|9224.4|9232.4|9227.4|9233.4|9228.4|9228.6|9223.6|59
1617884100000|2021-04-08 12:15:00|9232.6|9227.6|9231.9|9226.9|9232.9|9227.9|9230.7|9225.7|52
1617884400000|2021-04-08 12:20:00|9231.5|9226.5|9232.4|9227.4|9233.4|9228.4|9230.4|9225.4|195
1617884700000|2021-04-08 12:25:00|9231.9|9226.9|9229.4|9224.4|9232.4|9227.4|9228.4|9223.4|76
1617885000000|2021-04-08 12:30:00|9229.2|9224.2|9225.9|9220.9|9229.4|9224.4|9224.9|9219.9|114
1617885300000|2021-04-08 12:35:00|9226.2|9221.2|9224|9219|9227.9|9222.9|9223.9|9218.9|427
1617885600000|2021-04-08 12:40:00|9223.9|9218.9|9223.9|9218.9|9224.4|9219.4|9221.2|9216.2|274
1617885900000|2021-04-08 12:45:00|9224|9219|9225.4|9220.4|9226.9|9221.9|9223.4|9218.4|121
1617886200000|2021-04-08 12:50:00|9225.2|9220.2|9220.4|9215.4|9225.2|9220.2|9220.4|9215.4|164
1617886500000|2021-04-08 12:55:00|9220|9215|9219.9|9214.9|9220.3|9215.3|9218.4|9213.4|193
1617886800000|2021-04-08 13:00:00|9220|9215|9221|9216|9222.9|9217.9|9219.4|9214.4|69
1617887100000|2021-04-08 13:05:00|9221.1|9216.1|9221.4|9216.4|9221.8|9216.8|9218.9|9213.9|56
1617887400000|2021-04-08 13:10:00|9221.2|9216.2|9222.2|9217.2|9222.8|9217.8|9220.2|9215.2|46
1617887700000|2021-04-08 13:15:00|9222|9217|9221.8|9216.8|9222.4|9217.4|9219.4|9214.4|55
1617888000000|2021-04-08 13:20:00|9221.9|9216.9|9222.4|9217.4|9224.1|9219.1|9221.7|9216.7|41
1617888300000|2021-04-08 13:25:00|9222.6|9217.6|9222.6|9217.6|9223.1|9218.1|9220.8|9215.8|11
1617888600000|2021-04-08 13:30:00|9222.3|9217.3|9225.8|9220.8|9225.8|9220.8|9220.8|9215.8|100
1617888900000|2021-04-08 13:35:00|9226|9221|9224.1|9219.1|9227.8|9222.8|9223.4|9218.4|110
1617889200000|2021-04-08 13:40:00|9223.8|9218.8|9220.8|9215.8|9226.3|9221.3|9220.4|9215.4|88
1617889500000|2021-04-08 13:45:00|9221|9216|9221.3|9216.3|9222.1|9217.1|9219.3|9214.3|128
1617889800000|2021-04-08 13:50:00|9221.5|9216.5|9212.8|9207.8|9222.1|9217.1|9212.4|9207.4|315
1617890100000|2021-04-08 13:55:00|9212.7|9207.7|9218.2|9213.2|9218.3|9213.3|9210.4|9205.4|408
1617890400000|2021-04-08 14:00:00|9218.3|9213.3|9213.4|9208.4|9219.8|9214.8|9213|9208|137
1617890700000|2021-04-08 14:05:00|9213.3|9208.3|9215|9210|9217.3|9212.3|9211.9|9206.9|174
1617891000000|2021-04-08 14:10:00|9215.1|9210.1|9216.3|9211.3|9217.3|9212.3|9212.4|9207.4|105
1617891300000|2021-04-08 14:15:00|9216.2|9211.2|9216.3|9211.3|9216.8|9211.8|9213.3|9208.3|44
1617891600000|2021-04-08 14:20:00|9216.5|9211.5|9216.3|9211.3|9218.3|9213.3|9215.9|9210.9|71
1617891900000|2021-04-08 14:25:00|9216.5|9211.5|9216.8|9211.8|9218.8|9213.8|9216.2|9211.2|47
1617892200000|2021-04-08 14:30:00|9217|9212|9215.2|9210.2|9217.3|9212.3|9213.9|9208.9|53
1617892500000|2021-04-08 14:35:00|9215.1|9210.1|9217.3|9212.3|9217.8|9212.8|9214.3|9209.3|33
1617892800000|2021-04-08 14:40:00|9217.2|9212.2|9214.3|9209.3|9217.7|9212.7|9213.8|9208.8|41
1617893100000|2021-04-08 14:45:00|9214.2|9209.2|9218.5|9213.5|9219.3|9214.3|9213.8|9208.8|52
1617893400000|2021-04-08 14:50:00|9218.3|9213.3|9219.8|9214.8|9222.5|9217.5|9217.4|9212.4|147
1617893700000|2021-04-08 14:55:00|9220|9215|9220.5|9215.5|9224.3|9219.3|9219.8|9214.8|138
1617894000000|2021-04-08 15:00:00|9220.7|9215.7|9217.8|9212.8|9221.3|9216.3|9217.4|9212.4|257
1617894300000|2021-04-08 15:05:00|9217.7|9212.7|9215.9|9210.9|9217.8|9212.8|9215.9|9210.9|94
1617894600000|2021-04-08 15:10:00|9216|9211|9215.3|9210.3|9216.8|9211.8|9214.8|9209.8|82
1617894900000|2021-04-08 15:15:00|9215.5|9210.5|9217.3|9212.3|9218.8|9213.8|9215.5|9210.5|106
1617895200000|2021-04-08 15:20:00|9216.8|9211.8|9219.8|9214.8|9220.8|9215.8|9216.8|9211.8|66
1617895500000|2021-04-08 15:25:00|9220|9215|9219.2|9214.2|9220.3|9215.3|9218.3|9213.3|82
1617895800000|2021-04-08 15:30:00|9219.1|9214.1|9219.8|9214.8|9220.3|9215.3|9218.3|9213.3|98
1617896100000|2021-04-08 15:35:00|9219.6|9214.6|9219|9214|9219.6|9214.6|9217.3|9212.3|83
1617896400000|2021-04-08 15:40:00|9219.2|9214.2|9217.8|9212.8|9219.2|9214.2|9217.3|9212.3|88
1617896700000|2021-04-08 15:45:00|9218.2|9213.2|9217.8|9212.8|9218.3|9213.3|9217.8|9212.8|94
1617897000000|2021-04-08 15:50:00|9218|9213|9215.8|9210.8|9218|9213|9215.6|9210.6|91
1617897300000|2021-04-08 15:55:00|9215.7|9210.7|9217.8|9212.8|9218.3|9213.3|9215.6|9210.6|74
1617897600000|2021-04-08 16:00:00|9218|9213|9216.3|9211.3|9218|9213|9215.8|9210.8|55
1617897900000|2021-04-08 16:05:00|9216.5|9211.5|9213.3|9208.3|9217.3|9212.3|9213.3|9208.3|115
1617898200000|2021-04-08 16:10:00|9213.2|9208.2|9209.3|9204.3|9213.3|9208.3|9208.8|9203.8|131
1617898500000|2021-04-08 16:15:00|9209.6|9204.6|9208.8|9203.8|9210.3|9205.3|9208.3|9203.3|149
1617898800000|2021-04-08 16:20:00|9209.3|9204.3|9208.8|9203.8|9210.1|9205.1|9207.4|9202.4|150
1617899100000|2021-04-08 16:25:00|9208.4|9203.4|9206.8|9201.8|9208.8|9203.8|9206.4|9201.4|202
1617899400000|2021-04-08 16:30:00|9206.7|9201.7|9205.6|9200.6|9206.8|9201.8|9205.3|9200.3|128
1617899700000|2021-04-08 16:35:00|9205.7|9200.7|9203.9|9198.9|9206.3|9201.3|9203.3|9198.3|255
1617900000000|2021-04-08 16:40:00|9203.8|9198.8|9204.9|9199.9|9205.4|9200.4|9203.8|9198.8|109
1617900300000|2021-04-08 16:45:00|9205.1|9200.1|9205.3|9200.3|9205.5|9200.5|9204.4|9199.4|118
1617900600000|2021-04-08 16:50:00|9205|9200|9204.3|9199.3|9205.5|9200.5|9202.9|9197.9|108
1617900900000|2021-04-08 16:55:00|9204.2|9199.2|9206.8|9201.8|9206.8|9201.8|9203.9|9198.9|100
1617901200000|2021-04-08 17:00:00|9207.1|9202.1|9205.9|9200.9|9207.2|9202.2|9205.9|9200.9|133
1617901500000|2021-04-08 17:05:00|9206.1|9201.1|9207.1|9202.1|9207.1|9202.1|9205.9|9200.9|42
1617901800000|2021-04-08 17:10:00|9207.2|9202.2|9208.1|9203.1|9209.2|9204.2|9206.9|9201.9|104
1617902100000|2021-04-08 17:15:00|9208.3|9203.3|9208.2|9203.2|9208.8|9203.8|9207.5|9202.5|24
1617902400000|2021-04-08 17:20:00|9208|9203|9207.7|9202.7|9208.8|9203.8|9207.7|9202.7|21
1617902700000|2021-04-08 17:25:00|9207.9|9202.9|9208.1|9203.1|9208.3|9203.3|9207.4|9202.4|17
1617903000000|2021-04-08 17:30:00|9207.9|9202.9|9206.9|9201.9|9208.6|9203.6|9206.9|9201.9|28
1617903300000|2021-04-08 17:35:00|9207.3|9202.3|9206.4|9201.4|9207.3|9202.3|9206.4|9201.4|18
1617903600000|2021-04-08 17:40:00|9206.2|9201.2|9206.4|9201.4|9206.4|9201.4|9205.5|9200.5|15
1617903900000|2021-04-08 17:45:00|9206.8|9201.8|9206.9|9201.9|9207.3|9202.3|9206.4|9201.4|34
1617904200000|2021-04-08 17:50:00|9207.2|9202.2|9207.4|9202.4|9207.4|9202.4|9206.9|9201.9|7
1617904500000|2021-04-08 17:55:00|9207.7|9202.7|9209.4|9204.4|9209.4|9204.4|9207.7|9202.7|20
1617904800000|2021-04-08 18:00:00|9209.2|9204.2|9209.9|9204.9|9210.4|9205.4|9209|9204|54
1617905100000|2021-04-08 18:05:00|9209.7|9204.7|9210.7|9205.7|9210.8|9205.8|9209.7|9204.7|67
1617905400000|2021-04-08 18:10:00|9210.5|9205.5|9209.4|9204.4|9210.8|9205.8|9209.4|9204.4|23
1617905700000|2021-04-08 18:15:00|9209.6|9204.6|9210.3|9205.3|9210.7|9205.7|9209.2|9204.2|15
1617906000000|2021-04-08 18:20:00|9210.2|9205.2|9210.2|9205.2|9210.9|9205.9|9209.7|9204.7|25
1617906300000|2021-04-08 18:25:00|9210.4|9205.4|9209.5|9204.5|9210.9|9205.9|9209.2|9204.2|22
1617906600000|2021-04-08 18:30:00|9209.7|9204.7|9209.7|9204.7|9209.9|9204.9|9208.7|9203.7|17
1617906900000|2021-04-08 18:35:00|9209.9|9204.9|9208.7|9203.7|9209.9|9204.9|9208.7|9203.7|41
1617907200000|2021-04-08 18:40:00|9208.9|9203.9|9210.3|9205.3|9210.3|9205.3|9208.4|9203.4|24
1617907500000|2021-04-08 18:45:00|9210|9205|9210.9|9205.9|9211|9206|9209.9|9204.9|28
1617907800000|2021-04-08 18:50:00|9210.7|9205.7|9210.3|9205.3|9211.3|9206.3|9209.4|9204.4|22
1617908100000|2021-04-08 18:55:00|9209.9|9204.9|9209.3|9204.3|9210.2|9205.2|9208.9|9203.9|66
1617908400000|2021-04-08 19:00:00|9209.4|9204.4|9209.9|9204.9|9210|9205|9208.9|9203.9|62
1617908700000|2021-04-08 19:05:00|9210.2|9205.2|9211.4|9206.4|9211.4|9206.4|9210.2|9205.2|92
1617909000000|2021-04-08 19:10:00|9211.7|9206.7|9211.9|9206.9|9212.4|9207.4|9211.4|9206.4|41
1617909300000|2021-04-08 19:15:00|9211.7|9206.7|9210.4|9205.4|9211.7|9206.7|9210.4|9205.4|28
1617909600000|2021-04-08 19:20:00|9210.2|9205.2|9211.2|9206.2|9211.3|9206.3|9209.9|9204.9|8
1617909900000|2021-04-08 19:25:00|9211.3|9206.3|9211.7|9206.7|9211.9|9206.9|9210.9|9205.9|3
1617910200000|2021-04-08 19:30:00|9211.6|9206.6|9212.9|9207.9|9212.9|9207.9|9211.6|9206.6|13
1617910500000|2021-04-08 19:35:00|9212.7|9207.7|9212.4|9207.4|9212.9|9207.9|9211.9|9206.9|16
1617910800000|2021-04-08 19:40:00|9212.2|9207.2|9212.3|9207.3|9212.3|9207.3|9211.9|9206.9|10
1617911100000|2021-04-08 19:45:00|9212.2|9207.2|9212.4|9207.4|9212.8|9207.8|9211.9|9206.9|11
1617911400000|2021-04-08 19:50:00|9212.2|9207.2|9211.8|9206.8|9212.7|9207.7|9211.8|9206.8|108
1617911700000|2021-04-08 19:55:00|9211.4|9206.4|9211.8|9206.8|9212.1|9207.1|9211.3|9206.3|102
1617912000000|2021-04-08 20:00:00|9212|9207|9212.4|9207.4|9212.8|9207.8|9212|9207|25
1617912300000|2021-04-08 20:05:00|9212.3|9207.3|9211.2|9206.2|9212.3|9207.3|9210.9|9205.9|35
1617912600000|2021-04-08 20:10:00|9211.3|9206.3|9209.4|9204.4|9211.3|9206.3|9209.2|9204.2|8
1617912900000|2021-04-08 20:15:00|9209.6|9204.6|9209.2|9204.2|9209.7|9204.7|9208.9|9203.9|8
1617913200000|2021-04-08 20:20:00|9209.3|9204.3|9210.7|9205.7|9211.1|9206.1|9209.3|9204.3|23
1617913500000|2021-04-08 20:25:00|9210.5|9205.5|9209.9|9204.9|9210.7|9205.7|9209.9|9204.9|8
1617913800000|2021-04-08 20:30:00|9210.2|9205.2|9210.4|9205.4|9210.8|9205.8|9209.9|9204.9|5
1617914100000|2021-04-08 20:35:00|9210.7|9205.7|9210.5|9205.5|9210.9|9205.9|9210.2|9205.2|14
1617914400000|2021-04-08 20:40:00|9210.4|9205.4|9210.9|9205.9|9210.9|9205.9|9210.4|9205.4|11
1617914700000|2021-04-08 20:45:00|9210.7|9205.7|9209.5|9204.5|9210.9|9205.9|9209.3|9204.3|21
1617915000000|2021-04-08 20:50:00|9209.4|9204.4|9209.7|9204.7|9209.9|9204.9|9208.7|9203.7|4
1617915300000|2021-04-08 20:55:00|9209.9|9204.9|9210.6|9203.6|9210.8|9205.8|9209.2|9203.6|14
1617926400000|2021-04-09 00:00:00|9211.3|9206.3|9209.7|9204.7|9212|9207|9209.5|9204.5|49
1617926700000|2021-04-09 00:05:00|9209.8|9204.8|9208.3|9203.3|9209.8|9204.8|9207.4|9202.4|45
1617927000000|2021-04-09 00:10:00|9207.9|9202.9|9208.4|9203.4|9209.2|9204.2|9207.9|9202.9|168
1617927300000|2021-04-09 00:15:00|9208.5|9203.5|9210.3|9205.3|9210.3|9205.3|9208.4|9203.4|78
1617927600000|2021-04-09 00:20:00|9210|9205|9210.3|9205.3|9210.8|9205.8|9209.9|9204.9|56
1617927900000|2021-04-09 00:25:00|9210.2|9205.2|9210.4|9205.4|9210.8|9205.8|9209.9|9204.9|4
1617928200000|2021-04-09 00:30:00|9210.2|9205.2|9208.9|9203.9|9210.4|9205.4|9208.9|9203.9|83
1617928500000|2021-04-09 00:35:00|9209.2|9204.2|9207.8|9202.8|9209.4|9204.4|9207.4|9202.4|43
1617928800000|2021-04-09 00:40:00|9207.9|9202.9|9207.8|9202.8|9207.9|9202.9|9207.2|9202.2|29
1617929100000|2021-04-09 00:45:00|9208|9203|9208.3|9203.3|9209.3|9204.3|9207.8|9202.8|1
1617929400000|2021-04-09 00:50:00|9208.6|9203.6|9207.3|9202.3|9208.8|9203.8|9207.2|9202.2|9
1617929700000|2021-04-09 00:55:00|9207.2|9202.2|9206.3|9201.3|9207.3|9202.3|9205.8|9200.8|20
1617930000000|2021-04-09 01:00:00|9206.2|9201.2|9207.3|9202.3|9207.8|9202.8|9205.7|9200.7|71
1617930300000|2021-04-09 01:05:00|9207.5|9202.5|9207.3|9202.3|9207.8|9202.8|9206.3|9201.3|24
1617930600000|2021-04-09 01:10:00|9207.5|9202.5|9207.3|9202.3|9207.8|9202.8|9206.8|9201.8|8
1617930900000|2021-04-09 01:15:00|9207.2|9202.2|9209.3|9204.3|9209.8|9204.8|9206.8|9201.8|38
1617931200000|2021-04-09 01:20:00|9209.2|9204.2|9208.3|9203.3|9209.2|9204.2|9207.9|9202.9|6
1617931500000|2021-04-09 01:25:00|9208.5|9203.5|9209.3|9204.3|9209.8|9204.8|9208|9203|10
1617931800000|2021-04-09 01:30:00|9209.5|9204.5|9211.5|9206.5|9212.1|9207.1|9209.3|9204.3|18
1617932100000|2021-04-09 01:35:00|9211.4|9206.4|9213.6|9208.6|9213.7|9208.7|9211.2|9206.2|20
1617932400000|2021-04-09 01:40:00|9213.8|9208.8|9214.4|9209.4|9215.3|9210.3|9213.3|9208.3|38
1617932700000|2021-04-09 01:45:00|9214.3|9209.3|9213.8|9208.8|9215.3|9210.3|9213.3|9208.3|38
1617933000000|2021-04-09 01:50:00|9213.5|9208.5|9213.3|9208.3|9214.6|9209.6|9212.7|9207.7|20
1617933300000|2021-04-09 01:55:00|9213.1|9208.1|9211.9|9206.9|9213.3|9208.3|9211.8|9206.8|23
1617933600000|2021-04-09 02:00:00|9212|9207|9213.8|9208.8|9213.8|9208.8|9211.8|9206.8|51
1617933900000|2021-04-09 02:05:00|9213.9|9208.9|9215.3|9210.3|9215.3|9210.3|9213.8|9208.8|16
1617934200000|2021-04-09 02:10:00|9215.4|9210.4|9216.1|9211.1|9216.8|9211.8|9215.1|9210.1|21
1617934500000|2021-04-09 02:15:00|9216.2|9211.2|9216.3|9211.3|9216.8|9211.8|9215.9|9210.9|20
1617934800000|2021-04-09 02:20:00|9216.6|9211.6|9215.8|9210.8|9216.7|9211.7|9214.8|9209.8|10
1617935100000|2021-04-09 02:25:00|9216|9211|9216.8|9211.8|9216.8|9211.8|9215.8|9210.8|5
1617935400000|2021-04-09 02:30:00|9216.5|9211.5|9216.3|9211.3|9217.3|9212.3|9215.8|9210.8|50
1617935700000|2021-04-09 02:35:00|9216.2|9211.2|9215.8|9210.8|9216.3|9211.3|9215.3|9210.3|12
1617936000000|2021-04-09 02:40:00|9216|9211|9215.1|9210.1|9216.8|9211.8|9215.1|9210.1|3
1617936300000|2021-04-09 02:45:00|9214.8|9209.8|9215.3|9210.3|9215.8|9210.8|9214.8|9209.8|23
1617936600000|2021-04-09 02:50:00|9215.2|9210.2|9215.3|9210.3|9215.8|9210.8|9214.8|9209.8|12
1617936900000|2021-04-09 02:55:00|9215.6|9210.6|9216.3|9211.3|9216.3|9211.3|9215.3|9210.3|11
1617937200000|2021-04-09 03:00:00|9216.6|9211.6|9216.8|9211.8|9217.8|9212.8|9216.6|9211.6|32
1617937500000|2021-04-09 03:05:00|9217|9212|9217.3|9212.3|9217.8|9212.8|9216.8|9211.8|8
1617937800000|2021-04-09 03:10:00|9217.5|9212.5|9217.3|9212.3|9217.8|9212.8|9217.3|9212.3|10
1617938100000|2021-04-09 03:15:00|9217.5|9212.5|9217.1|9212.1|9217.8|9212.8|9216.8|9211.8|3
1617938400000|2021-04-09 03:20:00|9216.8|9211.8|9216.9|9211.9|9217.8|9212.8|9216.8|9211.8|17
1617938700000|2021-04-09 03:25:00|9216.8|9211.8|9215.7|9210.7|9216.8|9211.8|9215.5|9210.5|11
1617939000000|2021-04-09 03:30:00|9215.5|9210.5|9215.9|9210.9|9216.3|9211.3|9215.5|9210.5|6
1617939300000|2021-04-09 03:35:00|9216.1|9211.1|9215.8|9210.8|9216.2|9211.2|9214.7|9209.7|10
1617939600000|2021-04-09 03:40:00|9215.7|9210.7|9214.8|9209.8|9215.7|9210.7|9214.7|9209.7|9
1617939900000|2021-04-09 03:45:00|9215|9210|9215.3|9210.3|9215.8|9210.8|9214.8|9209.8|3
1617940200000|2021-04-09 03:50:00|9215.5|9210.5|9214.8|9209.8|9215.8|9210.8|9214.8|9209.8|10
1617940500000|2021-04-09 03:55:00|9214.7|9209.7|9214.8|9209.8|9215.3|9210.3|9214.3|9209.3|2
1617940800000|2021-04-09 04:00:00|9215.3|9210.3|9215.8|9210.8|9215.8|9210.8|9215.2|9210.2|4
1617941100000|2021-04-09 04:05:00|9216|9211|9216.3|9211.3|9216.3|9211.3|9215.9|9210.9|11
1617941400000|2021-04-09 04:10:00|9216.2|9211.2|9216.3|9211.3|9216.3|9211.3|9215.9|9210.9|3
1617941700000|2021-04-09 04:15:00|9216.2|9211.2|9216.3|9211.3|9216.3|9211.3|9215.8|9210.8|1
1617942000000|2021-04-09 04:20:00|9216.2|9211.2|9216.4|9211.4|9216.8|9211.8|9216.1|9211.1|4
1617942300000|2021-04-09 04:25:00|9216.6|9211.6|9217.3|9212.3|9217.3|9212.3|9216.6|9211.6|23
1617942600000|2021-04-09 04:30:00|9216.9|9211.9|9217.7|9212.7|9217.8|9212.8|9216.9|9211.9|15
1617942900000|2021-04-09 04:35:00|9217.8|9212.8|9217.2|9212.2|9217.8|9212.8|9217.2|9212.2|3
1617943200000|2021-04-09 04:40:00|9217.3|9212.3|9216.8|9211.8|9217.3|9212.3|9216.8|9211.8|4
1617943500000|2021-04-09 04:45:00|9217|9212|9216.8|9211.8|9217.1|9212.1|9216.8|9211.8|12
1617943800000|2021-04-09 04:50:00|9217|9212|9216.9|9211.9|9217.3|9212.3|9216.8|9211.8|8
1617944100000|2021-04-09 04:55:00|9216.8|9211.8|9217.8|9212.8|9218.1|9213.1|9216.8|9211.8|15
1617944400000|2021-04-09 05:00:00|9217.7|9212.7|9217.3|9212.3|9217.8|9212.8|9217.3|9212.3|7
1617944700000|2021-04-09 05:05:00|9217.6|9212.6|9218.6|9213.6|9218.6|9213.6|9217.3|9212.3|14
1617945000000|2021-04-09 05:10:00|9218.8|9213.8|9220.8|9215.8|9220.8|9215.8|9218.8|9213.8|52
1617945300000|2021-04-09 05:15:00|9220.5|9215.5|9220.3|9215.3|9220.5|9215.5|9219.5|9214.5|57
1617945600000|2021-04-09 05:20:00|9220.2|9215.2|9220.8|9215.8|9220.8|9215.8|9219.7|9214.7|4
1617945900000|2021-04-09 05:25:00|9221.1|9216.1|9221.3|9216.3|9221.3|9216.3|9220.8|9215.8|22
1617946200000|2021-04-09 05:30:00|9221.2|9216.2|9220.8|9215.8|9222.3|9217.3|9220.3|9215.3|45
1617946500000|2021-04-09 05:35:00|9221.1|9216.1|9222.3|9217.3|9222.3|9217.3|9220.7|9215.7|12
1617946800000|2021-04-09 05:40:00|9222.6|9217.6|9222.9|9217.9|9224.3|9219.3|9222.4|9217.4|43
1617947100000|2021-04-09 05:45:00|9222.8|9217.8|9225.7|9220.7|9226.9|9221.9|9222.8|9217.8|39
1617947400000|2021-04-09 05:50:00|9225.8|9220.8|9224.8|9219.8|9227.1|9222.1|9224.3|9219.3|447
1617947700000|2021-04-09 05:55:00|9225.2|9220.2|9227.8|9222.8|9228.3|9223.3|9225.2|9220.2|75
1617948000000|2021-04-09 06:00:00|9227.7|9222.7|9227.3|9222.3|9228.3|9223.3|9224.3|9219.3|43
1617948300000|2021-04-09 06:05:00|9227.5|9222.5|9226.8|9221.8|9228.2|9223.2|9225.8|9220.8|193
1617948600000|2021-04-09 06:10:00|9227.3|9222.3|9228.3|9223.3|9229.3|9224.3|9226.7|9221.7|78
1617948900000|2021-04-09 06:15:00|9228.5|9223.5|9230.8|9225.8|9231.2|9226.2|9228.1|9223.1|103
1617949200000|2021-04-09 06:20:00|9230.7|9225.7|9229.8|9224.8|9231.8|9226.8|9228.8|9223.8|42
1617949500000|2021-04-09 06:25:00|9229.9|9224.9|9232.7|9227.7|9232.7|9227.7|9229.3|9224.3|59
1617949800000|2021-04-09 06:30:00|9232.8|9227.8|9233.8|9228.8|9235.7|9230.7|9232.2|9227.2|129
1617950100000|2021-04-09 06:35:00|9233.4|9228.4|9235.3|9230.3|9235.6|9230.6|9233.3|9228.3|46
1617950400000|2021-04-09 06:40:00|9235.1|9230.1|9234.3|9229.3|9236.3|9231.3|9234.3|9229.3|54
1617950700000|2021-04-09 06:45:00|9234.2|9229.2|9232.8|9227.8|9234.8|9229.8|9232.3|9227.3|49
1617951000000|2021-04-09 06:50:00|9232.6|9227.6|9230.8|9225.8|9233.7|9228.7|9230.3|9225.3|49
1617951300000|2021-04-09 06:55:00|9231.2|9226.2|9232.2|9227.2|9233.8|9228.8|9231.1|9226.1|49
1617951600000|2021-04-09 07:00:00|9232.3|9227.3|9229.9|9224.9|9234.6|9229.6|9229.8|9224.8|92
1617951900000|2021-04-09 07:05:00|9229.8|9224.8|9228.3|9223.3|9230.7|9225.7|9228.3|9223.3|74
1617952200000|2021-04-09 07:10:00|9228.5|9223.5|9228.7|9223.7|9230.2|9225.2|9228.3|9223.3|71
1617952500000|2021-04-09 07:15:00|9228.5|9223.5|9229.3|9224.3|9230|9225|9227.3|9222.3|67
1617952800000|2021-04-09 07:20:00|9229.5|9224.5|9228|9223|9231.3|9226.3|9227.8|9222.8|28
1617953100000|2021-04-09 07:25:00|9228.2|9223.2|9227.4|9222.4|9230|9225|9226.6|9221.6|83
1617953400000|2021-04-09 07:30:00|9227.3|9222.3|9231.8|9226.8|9232.8|9227.8|9227.1|9222.1|78
1617953700000|2021-04-09 07:35:00|9232|9227|9234|9229|9234.3|9229.3|9231.3|9226.3|26
1617954000000|2021-04-09 07:40:00|9234.1|9229.1|9230.3|9225.3|9234.3|9229.3|9229.7|9224.7|17
1617954300000|2021-04-09 07:45:00|9230.4|9225.4|9229.8|9224.8|9230.6|9225.6|9228.8|9223.8|28
1617954600000|2021-04-09 07:50:00|9230|9225|9229.7|9224.7|9231.8|9226.8|9229.3|9224.3|17
1617954900000|2021-04-09 07:55:00|9229.6|9224.6|9225.4|9220.4|9229.8|9224.8|9225.3|9220.3|175
1617955200000|2021-04-09 08:00:00|9225.3|9220.3|9229.3|9224.3|9231|9226|9225.3|9220.3|43
1617955500000|2021-04-09 08:05:00|9229.2|9224.2|9228.4|9223.4|9229.8|9224.8|9226.8|9221.8|17
1617955800000|2021-04-09 08:10:00|9228.3|9223.3|9230.5|9225.5|9231.8|9226.8|9228.3|9223.3|31
1617956100000|2021-04-09 08:15:00|9230.6|9225.6|9229.6|9224.6|9231.6|9226.6|9228.9|9223.9|50
1617956400000|2021-04-09 08:20:00|9229.8|9224.8|9229.4|9224.4|9232.5|9227.5|9229.3|9224.3|14
1617956700000|2021-04-09 08:25:00|9229.3|9224.3|9231.8|9226.8|9232.8|9227.8|9229.2|9224.2|25
1617957000000|2021-04-09 08:30:00|9232|9227|9229.8|9224.8|9232.3|9227.3|9229.8|9224.8|36
1617957300000|2021-04-09 08:35:00|9230|9225|9230.3|9225.3|9232.1|9227.1|9229.3|9224.3|44
1617957600000|2021-04-09 08:40:00|9230.5|9225.5|9232.9|9227.9|9233.8|9228.8|9230.4|9225.4|88
1617957900000|2021-04-09 08:45:00|9233|9228|9232.9|9227.9|9233.8|9228.8|9232.3|9227.3|18
1617958200000|2021-04-09 08:50:00|9232.8|9227.8|9232.8|9227.8|9234.3|9229.3|9232.3|9227.3|11
1617958500000|2021-04-09 08:55:00|9232.9|9227.9|9232.8|9227.8|9233.3|9228.3|9231.5|9226.5|24
1617958800000|2021-04-09 09:00:00|9233.2|9228.2|9233.3|9228.3|9233.8|9228.8|9232|9227|22
1617959100000|2021-04-09 09:05:00|9233.1|9228.1|9231.9|9226.9|9233.3|9228.3|9231.5|9226.5|5
1617959400000|2021-04-09 09:10:00|9232.1|9227.1|9228.9|9223.9|9232.3|9227.3|9228.9|9223.9|151
1617959700000|2021-04-09 09:15:00|9229.1|9224.1|9230.3|9225.3|9230.3|9225.3|9227.8|9222.8|18
1617960000000|2021-04-09 09:20:00|9230.6|9225.6|9230.3|9225.3|9230.8|9225.8|9229.2|9224.2|30
1617960300000|2021-04-09 09:25:00|9230.5|9225.5|9229.8|9224.8|9231.5|9226.5|9229.3|9224.3|13
1617960600000|2021-04-09 09:30:00|9229.7|9224.7|9232.8|9227.8|9232.8|9227.8|9229.3|9224.3|13
1617960900000|2021-04-09 09:35:00|9232.7|9227.7|9230.8|9225.8|9233.8|9228.8|9230.4|9225.4|23
1617961200000|2021-04-09 09:40:00|9230.7|9225.7|9231.3|9226.3|9231.5|9226.5|9230.3|9225.3|19
1617961500000|2021-04-09 09:45:00|9231.6|9226.6|9229.7|9224.7|9231.8|9226.8|9229.4|9224.4|7
1617961800000|2021-04-09 09:50:00|9229.8|9224.8|9230.3|9225.3|9230.8|9225.8|9229.7|9224.7|11
1617962100000|2021-04-09 09:55:00|9230.2|9225.2|9231.3|9226.3|9231.3|9226.3|9229.9|9224.9|23
1617962400000|2021-04-09 10:00:00|9230.9|9225.9|9232.8|9227.8|9233.1|9228.1|9230.9|9225.9|44
1617962700000|2021-04-09 10:05:00|9232.7|9227.7|9232.3|9227.3|9233.3|9228.3|9231.8|9226.8|45
1617963000000|2021-04-09 10:10:00|9232.2|9227.2|9233.8|9228.8|9234.1|9229.1|9232.2|9227.2|20
1617963300000|2021-04-09 10:15:00|9234|9229|9233.3|9228.3|9234.8|9229.8|9233.3|9228.3|7
1617963600000|2021-04-09 10:20:00|9233.5|9228.5|9233.8|9228.8|9235.3|9230.3|9233.3|9228.3|30
1617963900000|2021-04-09 10:25:00|9233.7|9228.7|9231.4|9226.4|9233.7|9228.7|9231.4|9226.4|25
1617964200000|2021-04-09 10:30:00|9231.3|9226.3|9230.8|9225.8|9231.8|9226.8|9230.3|9225.3|26
1617964500000|2021-04-09 10:35:00|9230.6|9225.6|9228.8|9223.8|9230.8|9225.8|9228.8|9223.8|26
1617964800000|2021-04-09 10:40:00|9229|9224|9228.8|9223.8|9229.8|9224.8|9228.3|9223.3|17
1617965100000|2021-04-09 10:45:00|9228.7|9223.7|9231|9226|9231.3|9226.3|9228.7|9223.7|59
1617965400000|2021-04-09 10:50:00|9231.1|9226.1|9228.8|9223.8|9231.1|9226.1|9226.8|9221.8|29
1617965700000|2021-04-09 10:55:00|9229|9224|9233.8|9228.8|9234.8|9229.8|9228.8|9223.8|43
1617966000000|2021-04-09 11:00:00|9233.7|9228.7|9230.4|9225.4|9235.1|9230.1|9230.3|9225.3|170
1617966300000|2021-04-09 11:05:00|9230.3|9225.3|9226.9|9221.9|9231.3|9226.3|9226.9|9221.9|45
1617966600000|2021-04-09 11:10:00|9226.8|9221.8|9226.8|9221.8|9228.3|9223.3|9226.3|9221.3|33
1617966900000|2021-04-09 11:15:00|9227|9222|9227.7|9222.7|9227.8|9222.8|9226.3|9221.3|27
1617967200000|2021-04-09 11:20:00|9227.8|9222.8|9226.9|9221.9|9227.8|9222.8|9224.3|9219.3|75
1617967500000|2021-04-09 11:25:00|9226.8|9221.8|9227.3|9222.3|9228.8|9223.8|9226.3|9221.3|41
1617967800000|2021-04-09 11:30:00|9227.7|9222.7|9226.2|9221.2|9228.8|9223.8|9225.5|9220.5|198
1617968100000|2021-04-09 11:35:00|9226.3|9221.3|9227.3|9222.3|9227.6|9222.6|9225.9|9220.9|71
1617968400000|2021-04-09 11:40:00|9227.2|9222.2|9227.3|9222.3|9227.8|9222.8|9226.3|9221.3|28
1617968700000|2021-04-09 11:45:00|9227|9222|9226.8|9221.8|9228.3|9223.3|9226.8|9221.8|38
1617969000000|2021-04-09 11:50:00|9226.7|9221.7|9224.8|9219.8|9226.7|9221.7|9224.8|9219.8|59
1617969300000|2021-04-09 11:55:00|9225.1|9220.1|9227.8|9222.8|9228|9223|9224.3|9219.3|227
1617969600000|2021-04-09 12:00:00|9227.3|9222.3|9229.2|9224.2|9230.3|9225.3|9226.8|9221.8|38
1617969900000|2021-04-09 12:05:00|9229|9224|9230.3|9225.3|9230.8|9225.8|9228.3|9223.3|28
1617970200000|2021-04-09 12:10:00|9230.2|9225.2|9230.9|9225.9|9231.3|9226.3|9229.2|9224.2|19
1617970500000|2021-04-09 12:15:00|9230.8|9225.8|9231.8|9226.8|9232.3|9227.3|9230.7|9225.7|17
1617970800000|2021-04-09 12:20:00|9232.1|9227.1|9240.3|9235.3|9240.6|9235.6|9231.3|9226.3|119
1617971100000|2021-04-09 12:25:00|9240.5|9235.5|9238.3|9233.3|9241.3|9236.3|9237.8|9232.8|91
1617971400000|2021-04-09 12:30:00|9238|9233|9235.8|9230.8|9238.3|9233.3|9233.3|9228.3|269
1617971700000|2021-04-09 12:35:00|9235.7|9230.7|9239.3|9234.3|9240.3|9235.3|9234.3|9229.3|97
1617972000000|2021-04-09 12:40:00|9239.5|9234.5|9242.5|9237.5|9243.5|9238.5|9238.8|9233.8|114
1617972300000|2021-04-09 12:45:00|9242.6|9237.6|9244.8|9239.8|9245.2|9240.2|9239.3|9234.3|123
1617972600000|2021-04-09 12:50:00|9244.6|9239.6|9242.8|9237.8|9245.3|9240.3|9241.8|9236.8|99
1617972900000|2021-04-09 12:55:00|9243.3|9238.3|9238.7|9233.7|9244.1|9239.1|9237.4|9232.4|71
1617973200000|2021-04-09 13:00:00|9238.8|9233.8|9240.1|9235.1|9240.3|9235.3|9237.3|9232.3|281
1617973500000|2021-04-09 13:05:00|9240|9235|9241|9236|9242.8|9237.8|9240|9235|108
1617973800000|2021-04-09 13:10:00|9240.8|9235.8|9240.7|9235.7|9241.8|9236.8|9238.8|9233.8|80
1617974100000|2021-04-09 13:15:00|9240.6|9235.6|9239|9234|9242.3|9237.3|9238.8|9233.8|82
1617974400000|2021-04-09 13:20:00|9239.2|9234.2|9234.2|9229.2|9239.8|9234.8|9233.9|9228.9|235
1617974700000|2021-04-09 13:25:00|9234|9229|9233.3|9228.3|9235.2|9230.2|9231.3|9226.3|101
1617975000000|2021-04-09 13:30:00|9233.2|9228.2|9230.3|9225.3|9233.3|9228.3|9228.8|9223.8|109
1617975300000|2021-04-09 13:35:00|9230.2|9225.2|9231.5|9226.5|9234.8|9229.8|9229.8|9224.8|196
1617975600000|2021-04-09 13:40:00|9231.3|9226.3|9231.3|9226.3|9235.8|9230.8|9230.8|9225.8|116
1617975900000|2021-04-09 13:45:00|9231.2|9226.2|9232.3|9227.3|9233.3|9228.3|9229.9|9224.9|267
1617976200000|2021-04-09 13:50:00|9232.2|9227.2|9229.8|9224.8|9232.8|9227.8|9229.3|9224.3|43
1617976500000|2021-04-09 13:55:00|9229.9|9224.9|9230.7|9225.7|9230.8|9225.8|9227.3|9222.3|87
1617976800000|2021-04-09 14:00:00|9230.6|9225.6|9227.4|9222.4|9231.3|9226.3|9227.4|9222.4|112
1617977100000|2021-04-09 14:05:00|9227.8|9222.8|9228.8|9223.8|9229.3|9224.3|9225.9|9220.9|233
1617977400000|2021-04-09 14:10:00|9228.7|9223.7|9228.2|9223.2|9229.3|9224.3|9227.2|9222.2|156
1617977700000|2021-04-09 14:15:00|9228|9223|9227.3|9222.3|9228.8|9223.8|9225.9|9220.9|127
1617978000000|2021-04-09 14:20:00|9227.4|9222.4|9224.8|9219.8|9227.4|9222.4|9224.3|9219.3|229
1617978300000|2021-04-09 14:25:00|9224.9|9219.9|9225.5|9220.5|9225.8|9220.8|9223.9|9218.9|177
1617978600000|2021-04-09 14:30:00|9225.8|9220.8|9224.3|9219.3|9226.3|9221.3|9223.9|9218.9|129
1617978900000|2021-04-09 14:35:00|9224.2|9219.2|9224.3|9219.3|9224.3|9219.3|9221.5|9216.5|144
1617979200000|2021-04-09 14:40:00|9224.2|9219.2|9224.9|9219.9|9225.4|9220.4|9222.4|9217.4|89
1617979500000|2021-04-09 14:45:00|9225.2|9220.2|9223.7|9218.7|9226.2|9221.2|9223.4|9218.4|215
1617979800000|2021-04-09 14:50:00|9223.8|9218.8|9221.7|9216.7|9224.3|9219.3|9219.4|9214.4|222
1617980100000|2021-04-09 14:55:00|9221.4|9216.4|9225.5|9220.5|9227.3|9222.3|9220.9|9215.9|193
1617980400000|2021-04-09 15:00:00|9225.8|9220.8|9225.3|9220.3|9226.8|9221.8|9223.9|9218.9|174
1617980700000|2021-04-09 15:05:00|9225.7|9220.7|9226.3|9221.3|9227.3|9222.3|9225.3|9220.3|117
1617981000000|2021-04-09 15:10:00|9226.4|9221.4|9228.4|9223.4|9228.8|9223.8|9226.4|9221.4|145
1617981300000|2021-04-09 15:15:00|9228|9223|9229.3|9224.3|9229.3|9224.3|9227.4|9222.4|194
1617981600000|2021-04-09 15:20:00|9229.2|9224.2|9229.7|9224.7|9230.3|9225.3|9228.4|9223.4|144
1617981900000|2021-04-09 15:25:00|9229.5|9224.5|9229.9|9224.9|9230.8|9225.8|9228.4|9223.4|185
1617982200000|2021-04-09 15:30:00|9229.5|9224.5|9228.4|9223.4|9230.2|9225.2|9228.4|9223.4|63
1617982500000|2021-04-09 15:35:00|9228|9223|9227.7|9222.7|9229.8|9224.8|9227.5|9222.5|87
1617982800000|2021-04-09 15:40:00|9227.5|9222.5|9225.2|9220.2|9227.8|9222.8|9224|9219|137
1617983100000|2021-04-09 15:45:00|9225.3|9220.3|9223.8|9218.8|9225.3|9220.3|9222.7|9217.7|58
1617983400000|2021-04-09 15:50:00|9223.9|9218.9|9222.5|9217.5|9224.2|9219.2|9222.5|9217.5|107
1617983700000|2021-04-09 15:55:00|9222.4|9217.4|9221.4|9216.4|9222.9|9217.9|9221.4|9216.4|71
1617984000000|2021-04-09 16:00:00|9221.2|9216.2|9222.2|9217.2|9223.8|9218.8|9220.9|9215.9|40
1617984300000|2021-04-09 16:05:00|9222.3|9217.3|9222.3|9217.3|9223.3|9218.3|9222.2|9217.2|19
1617984600000|2021-04-09 16:10:00|9222.2|9217.2|9222.7|9217.7|9222.8|9217.8|9221.3|9216.3|61
1617984900000|2021-04-09 16:15:00|9222.8|9217.8|9221.2|9216.2|9222.8|9217.8|9221.2|9216.2|24
1617985200000|2021-04-09 16:20:00|9221.3|9216.3|9222|9217|9222.3|9217.3|9220.9|9215.9|19
1617985500000|2021-04-09 16:25:00|9221.9|9216.9|9220.8|9215.8|9222.3|9217.3|9220.8|9215.8|15
1617985800000|2021-04-09 16:30:00|9220.7|9215.7|9220.3|9215.3|9221.3|9216.3|9219.8|9214.8|33
1617986100000|2021-04-09 16:35:00|9220.2|9215.2|9221.8|9216.8|9222.2|9217.2|9219.8|9214.8|39
1617986400000|2021-04-09 16:40:00|9222|9217|9219.8|9214.8|9222.3|9217.3|9219.8|9214.8|17
1617986700000|2021-04-09 16:45:00|9220|9215|9219.3|9214.3|9220.5|9215.5|9218.8|9213.8|28
1617987000000|2021-04-09 16:50:00|9219.5|9214.5|9219.8|9214.8|9220.3|9215.3|9218.3|9213.3|69
1617987300000|2021-04-09 16:55:00|9219.6|9214.6|9219.8|9214.8|9220.3|9215.3|9219.1|9214.1|35
1617987600000|2021-04-09 17:00:00|9220.2|9215.2|9219.8|9214.8|9220.3|9215.3|9218.8|9213.8|50
1617987900000|2021-04-09 17:05:00|9220|9215|9219.8|9214.8|9220.3|9215.3|9219.3|9214.3|7
1617988200000|2021-04-09 17:10:00|9219.6|9214.6|9217.8|9212.8|9219.8|9214.8|9217.8|9212.8|29
1617988500000|2021-04-09 17:15:00|9218.2|9213.2|9215.3|9210.3|9218.3|9213.3|9214.8|9209.8|94
1617988800000|2021-04-09 17:20:00|9214.9|9209.9|9215.1|9210.1|9215.8|9210.8|9214.8|9209.8|43
1617989100000|2021-04-09 17:25:00|9214.8|9209.8|9215.8|9210.8|9216.3|9211.3|9214.8|9209.8|45
1617989400000|2021-04-09 17:30:00|9215.7|9210.7|9214.8|9209.8|9215.8|9210.8|9214.3|9209.3|30
1617989700000|2021-04-09 17:35:00|9215|9210|9215.3|9210.3|9215.8|9210.8|9214.7|9209.7|35
1617990000000|2021-04-09 17:40:00|9215.1|9210.1|9214.3|9209.3|9215.3|9210.3|9214.2|9209.2|61
1617990300000|2021-04-09 17:45:00|9214|9209|9214.3|9209.3|9214.3|9209.3|9213.6|9208.6|28
1617990600000|2021-04-09 17:50:00|9214.2|9209.2|9215.8|9210.8|9215.8|9210.8|9214.2|9209.2|19
1617990900000|2021-04-09 17:55:00|9216.3|9211.3|9216.4|9211.4|9216.8|9211.8|9215.8|9210.8|27
1617991200000|2021-04-09 18:00:00|9216.3|9211.3|9216.9|9211.9|9217.3|9212.3|9216.3|9211.3|22
1617991500000|2021-04-09 18:05:00|9216.8|9211.8|9217.3|9212.3|9217.3|9212.3|9216.4|9211.4|31
1617991800000|2021-04-09 18:10:00|9217.4|9212.4|9217|9212|9218.3|9213.3|9216.9|9211.9|23
1617992100000|2021-04-09 18:15:00|9216.9|9211.9|9218.3|9213.3|9218.4|9213.4|9216.9|9211.9|73
1617992400000|2021-04-09 18:20:00|9218.2|9213.2|9217.8|9212.8|9218.8|9213.8|9217.5|9212.5|28
1617992700000|2021-04-09 18:25:00|9217.7|9212.7|9218.3|9213.3|9218.8|9213.8|9217.3|9212.3|23
1617993000000|2021-04-09 18:30:00|9218.5|9213.5|9219.3|9214.3|9219.3|9214.3|9218.3|9213.3|34
1617993300000|2021-04-09 18:35:00|9219.7|9214.7|9219.9|9214.9|9220.3|9215.3|9219.7|9214.7|35
1617993600000|2021-04-09 18:40:00|9219.8|9214.8|9219.4|9214.4|9220.3|9215.3|9219.4|9214.4|14
1617993900000|2021-04-09 18:45:00|9219.6|9214.6|9219.8|9214.8|9220.3|9215.3|9219.4|9214.4|20
1617994200000|2021-04-09 18:50:00|9220.2|9215.2|9217|9212|9220.3|9215.3|9217|9212|75
1617994500000|2021-04-09 18:55:00|9216.9|9211.9|9218.4|9213.4|9219.4|9214.4|9216.9|9211.9|342
1617994800000|2021-04-09 19:00:00|9218.2|9213.2|9217|9212|9218.4|9213.4|9216.9|9211.9|597
1617995100000|2021-04-09 19:05:00|9216.8|9211.8|9217.4|9212.4|9217.8|9212.8|9216.4|9211.4|30
1617995400000|2021-04-09 19:10:00|9217.2|9212.2|9217.4|9212.4|9217.7|9212.7|9215.9|9210.9|16
1617995700000|2021-04-09 19:15:00|9217.6|9212.6|9217.8|9212.8|9217.8|9212.8|9217.4|9212.4|21
1617996000000|2021-04-09 19:20:00|9217.7|9212.7|9217.9|9212.9|9217.9|9212.9|9217.4|9212.4|20
1617996300000|2021-04-09 19:25:00|9217.7|9212.7|9218.3|9213.3|9218.3|9213.3|9217.7|9212.7|6
1617996600000|2021-04-09 19:30:00|9218.6|9213.6|9218.3|9213.3|9218.8|9213.8|9218.2|9213.2|25
1617996900000|2021-04-09 19:35:00|9218.7|9213.7|9218.3|9213.3|9218.7|9213.7|9217.9|9212.9|11
1617997200000|2021-04-09 19:40:00|9217.9|9212.9|9218.3|9213.3|9218.3|9213.3|9217.5|9212.5|11
1617997500000|2021-04-09 19:45:00|9218.7|9213.7|9218.3|9213.3|9218.8|9213.8|9218.3|9213.3|14
1617997800000|2021-04-09 19:50:00|9218.2|9213.2|9217.7|9212.7|9218.3|9213.3|9217.5|9212.5|27
1617998100000|2021-04-09 19:55:00|9217.5|9212.5|9218.3|9213.3|9218.8|9213.8|9217.5|9212.5|79
1617998400000|2021-04-09 20:00:00|9218.8|9213.8|9218.6|9213.6|9219.3|9214.3|9218.3|9213.3|75
1617998700000|2021-04-09 20:05:00|9218.3|9213.3|9218.4|9213.4|9218.8|9213.8|9218.3|9213.3|60
1617999000000|2021-04-09 20:10:00|9218.3|9213.3|9218.3|9213.3|9218.8|9213.8|9217.9|9212.9|35
1617999300000|2021-04-09 20:15:00|9218|9213|9218.1|9213.1|9218.3|9213.3|9217.9|9212.9|5
1617999600000|2021-04-09 20:20:00|9218.3|9213.3|9218.1|9213.1|9218.3|9213.3|9217.9|9212.9|8
1617999900000|2021-04-09 20:25:00|9218.3|9213.3|9218.3|9213.3|9218.8|9213.8|9218.3|9213.3|31
1618000200000|2021-04-09 20:30:00|9218.5|9213.5|9218.3|9213.3|9218.8|9213.8|9218.3|9213.3|8
1618000500000|2021-04-09 20:35:00|9218.4|9213.4|9219.3|9214.3|9219.3|9214.3|9218.4|9213.4|54
1618000800000|2021-04-09 20:40:00|9219.5|9214.5|9220.3|9215.3|9220.3|9215.3|9219.1|9214.1|25
1618001100000|2021-04-09 20:45:00|9220.1|9215.1|9219.1|9214.1|9220.3|9215.3|9218.8|9213.8|14
1618001400000|2021-04-09 20:50:00|9218.8|9213.8|9220.3|9215.3|9220.3|9215.3|9218.8|9213.8|3
1618001700000|2021-04-09 20:55:00|9220.1|9215.1|9219.6|9214.6|9220.5|9215.5|9219.2|9214.2|10
1618185600000|2021-04-12 00:00:00|9224|9219|9224.2|9219.2|9225.6|9220.6|9222.9|9217.9|106
1618185900000|2021-04-12 00:05:00|9224|9219|9223.2|9218.2|9225.8|9220.8|9223.1|9218.1|39
1618186200000|2021-04-12 00:10:00|9223.3|9218.3|9223.3|9218.3|9223.8|9218.8|9223|9218|15
1618186500000|2021-04-12 00:15:00|9223.5|9218.5|9221.8|9216.8|9223.7|9218.7|9221.5|9216.5|11
1618186800000|2021-04-12 00:20:00|9222|9217|9222.3|9217.3|9222.8|9217.8|9221.6|9216.6|31
1618187100000|2021-04-12 00:25:00|9222.5|9217.5|9221.8|9216.8|9222.5|9217.5|9221.5|9216.5|10
1618187400000|2021-04-12 00:30:00|9221.6|9216.6|9220.3|9215.3|9221.6|9216.6|9220.3|9215.3|39
1618187700000|2021-04-12 00:35:00|9220.5|9215.5|9222.5|9217.5|9222.5|9217.5|9220.3|9215.3|7
1618188000000|2021-04-12 00:40:00|9222.7|9217.7|9220.3|9215.3|9222.7|9217.7|9219.8|9214.8|20
1618188300000|2021-04-12 00:45:00|9220.1|9215.1|9221.6|9216.6|9221.8|9216.8|9219.8|9214.8|14
1618188600000|2021-04-12 00:50:00|9221.5|9216.5|9222.1|9217.1|9223.8|9218.8|9221.5|9216.5|7
1618188900000|2021-04-12 00:55:00|9222|9217|9224.2|9219.2|9224.3|9219.3|9221.3|9216.3|18
1618189200000|2021-04-12 01:00:00|9224.3|9219.3|9226.3|9221.3|9226.3|9221.3|9223.9|9218.9|44
1618189500000|2021-04-12 01:05:00|9226.2|9221.2|9223.7|9218.7|9226.2|9221.2|9223.3|9218.3|14
1618189800000|2021-04-12 01:10:00|9223.8|9218.8|9225.3|9220.3|9225.3|9220.3|9223.6|9218.6|6
1618190100000|2021-04-12 01:15:00|9224.9|9219.9|9227.4|9222.4|9227.8|9222.8|9224.6|9219.6|48
1618190400000|2021-04-12 01:20:00|9227.3|9222.3|9227.4|9222.4|9227.8|9222.8|9225.8|9220.8|50
1618190700000|2021-04-12 01:25:00|9227.3|9222.3|9228|9223|9228.8|9223.8|9226.5|9221.5|17
1618191000000|2021-04-12 01:30:00|9227.9|9222.9|9230.1|9225.1|9230.3|9225.3|9226.8|9221.8|64
1618191300000|2021-04-12 01:35:00|9230|9225|9229.3|9224.3|9230.8|9225.8|9228.3|9223.3|39
1618191600000|2021-04-12 01:40:00|9229.1|9224.1|9226.8|9221.8|9229.9|9224.9|9226.8|9221.8|72
1618191900000|2021-04-12 01:45:00|9226.6|9221.6|9228.5|9223.5|9228.8|9223.8|9225.3|9220.3|35
1618192200000|2021-04-12 01:50:00|9228.8|9223.8|9229.7|9224.7|9230.3|9225.3|9228.8|9223.8|29
1618192500000|2021-04-12 01:55:00|9229.8|9224.8|9228.9|9223.9|9229.8|9224.8|9228.3|9223.3|17
1618192800000|2021-04-12 02:00:00|9228.8|9223.8|9228.7|9223.7|9231.3|9226.3|9228.4|9223.4|87
1618193100000|2021-04-12 02:05:00|9228.8|9223.8|9227.7|9222.7|9230.2|9225.2|9227.7|9222.7|22
1618193400000|2021-04-12 02:10:00|9227.8|9222.8|9228.5|9223.5|9229.8|9224.8|9227.3|9222.3|23
1618193700000|2021-04-12 02:15:00|9228.3|9223.3|9228.9|9223.9|9230.1|9225.1|9228.2|9223.2|50
1618194000000|2021-04-12 02:20:00|9228.8|9223.8|9228.5|9223.5|9229.3|9224.3|9227.8|9222.8|23
1618194300000|2021-04-12 02:25:00|9228.8|9223.8|9229.5|9224.5|9230.3|9225.3|9228.3|9223.3|24
1618194600000|2021-04-12 02:30:00|9229.4|9224.4|9229.5|9224.5|9229.8|9224.8|9228.3|9223.3|26
1618194900000|2021-04-12 02:35:00|9229.7|9224.7|9229.8|9224.8|9230.8|9225.8|9229.3|9224.3|24
1618195200000|2021-04-12 02:40:00|9230|9225|9230.3|9225.3|9230.8|9225.8|9229.8|9224.8|19
1618195500000|2021-04-12 02:45:00|9230.5|9225.5|9229.8|9224.8|9230.8|9225.8|9229.8|9224.8|4
1618195800000|2021-04-12 02:50:00|9230|9225|9230.3|9225.3|9230.8|9225.8|9230|9225|17
1618196100000|2021-04-12 02:55:00|9230.5|9225.5|9228.5|9223.5|9230.5|9225.5|9228.3|9223.3|9
1618196400000|2021-04-12 03:00:00|9228.3|9223.3|9229.3|9224.3|9229.8|9224.8|9228.3|9223.3|12
1618196700000|2021-04-12 03:05:00|9229|9224|9228.7|9223.7|9229.3|9224.3|9227.8|9222.8|15
1618197000000|2021-04-12 03:10:00|9228.8|9223.8|9229.3|9224.3|9229.8|9224.8|9228.8|9223.8|8
1618197300000|2021-04-12 03:15:00|9229.1|9224.1|9228.8|9223.8|9229.3|9224.3|9228.8|9223.8|11
1618197600000|2021-04-12 03:20:00|9228.6|9223.6|9228.3|9223.3|9228.8|9223.8|9227.9|9222.9|7
1618197900000|2021-04-12 03:25:00|9228.5|9223.5|9227.4|9222.4|9229|9224|9227.4|9222.4|10
1618198200000|2021-04-12 03:30:00|9227.6|9222.6|9227.8|9222.8|9227.8|9222.8|9227.4|9222.4|15
1618198500000|2021-04-12 03:35:00|9227.6|9222.6|9227.8|9222.8|9227.8|9222.8|9227.4|9222.4|11
1618198800000|2021-04-12 03:40:00|9227.6|9222.6|9227.3|9222.3|9227.8|9222.8|9226.8|9221.8|5
1618199100000|2021-04-12 03:45:00|9227.5|9222.5|9227.3|9222.3|9227.8|9222.8|9226.8|9221.8|8
1618199400000|2021-04-12 03:50:00|9227.1|9222.1|9227.8|9222.8|9228.3|9223.3|9226.9|9221.9|19
1618199700000|2021-04-12 03:55:00|9227.6|9222.6|9227|9222|9227.6|9222.6|9226.8|9221.8|9
1618200000000|2021-04-12 04:00:00|9226.8|9221.8|9227.8|9222.8|9227.8|9222.8|9226.8|9221.8|7
1618200300000|2021-04-12 04:05:00|9228|9223|9227.3|9222.3|9228|9223|9227.1|9222.1|3
1618200600000|2021-04-12 04:10:00|9227.5|9222.5|9227.7|9222.7|9227.7|9222.7|9227.3|9222.3|5
1618200900000|2021-04-12 04:15:00|9227.8|9222.8|9229.3|9224.3|9229.3|9224.3|9227.4|9222.4|15
1618201200000|2021-04-12 04:20:00|9229.1|9224.1|9229.4|9224.4|9229.8|9224.8|9228.8|9223.8|18
1618201500000|2021-04-12 04:25:00|9229.3|9224.3|9228.8|9223.8|9229.8|9224.8|9228.4|9223.4|7
1618201800000|2021-04-12 04:30:00|9228.4|9223.4|9228.8|9223.8|9229|9224|9228.4|9223.4|8
1618202100000|2021-04-12 04:35:00|9229|9224|9228.8|9223.8|9229.3|9224.3|9228.8|9223.8|13
1618202400000|2021-04-12 04:40:00|9229|9224|9229.5|9224.5|9229.8|9224.8|9228.8|9223.8|4
1618202700000|2021-04-12 04:45:00|9229.7|9224.7|9230.2|9225.2|9230.2|9225.2|9229.1|9224.1|22
1618203000000|2021-04-12 04:50:00|9229.9|9224.9|9230.1|9225.1|9230.3|9225.3|9229.9|9224.9|12
1618203300000|2021-04-12 04:55:00|9230.3|9225.3|9230.3|9225.3|9230.8|9225.8|9230.1|9225.1|11
1618203600000|2021-04-12 05:00:00|9230.5|9225.5|9232.2|9227.2|9232.2|9227.2|9230.3|9225.3|58
1618203900000|2021-04-12 05:05:00|9232.3|9227.3|9232.3|9227.3|9233.3|9228.3|9232.3|9227.3|37
1618204200000|2021-04-12 05:10:00|9232.5|9227.5|9233.5|9228.5|9233.8|9228.8|9232.5|9227.5|17
1618204500000|2021-04-12 05:15:00|9233.7|9228.7|9232.3|9227.3|9233.8|9228.8|9231.9|9226.9|33
1618204800000|2021-04-12 05:20:00|9232.1|9227.1|9232.1|9227.1|9232.3|9227.3|9231.9|9226.9|18
1618205100000|2021-04-12 05:25:00|9231.9|9226.9|9232.7|9227.7|9232.7|9227.7|9231.9|9226.9|11
1618205400000|2021-04-12 05:30:00|9232.8|9227.8|9232.5|9227.5|9233.3|9228.3|9231.4|9226.4|19
1618205700000|2021-04-12 05:35:00|9232.8|9227.8|9232.3|9227.3|9233.3|9228.3|9232.1|9227.1|24
1618206000000|2021-04-12 05:40:00|9232.1|9227.1|9231.9|9226.9|9232.3|9227.3|9231.9|9226.9|40
1618206300000|2021-04-12 05:45:00|9231.7|9226.7|9229.8|9224.8|9231.7|9226.7|9229.6|9224.6|23
1618206600000|2021-04-12 05:50:00|9230|9225|9228.9|9223.9|9230|9225|9228.6|9223.6|16
1618206900000|2021-04-12 05:55:00|9229.3|9224.3|9228.9|9223.9|9229.8|9224.8|9228.2|9223.2|64
1618207200000|2021-04-12 06:00:00|9229|9224|9231.4|9226.4|9231.8|9226.8|9229|9224|81
1618207500000|2021-04-12 06:05:00|9231.5|9226.5|9227.8|9222.8|9231.8|9226.8|9227.8|9222.8|27
1618207800000|2021-04-12 06:10:00|9227.6|9222.6|9228.8|9223.8|9229|9224|9227.3|9222.3|34
1618208100000|2021-04-12 06:15:00|9229|9224|9226.5|9221.5|9229.8|9224.8|9226.3|9221.3|14
1618208400000|2021-04-12 06:20:00|9226.4|9221.4|9228.1|9223.1|9228.3|9223.3|9226.4|9221.4|29
1618208700000|2021-04-12 06:25:00|9227.9|9222.9|9229.8|9224.8|9230|9225|9225.6|9220.6|56
1618209000000|2021-04-12 06:30:00|9230|9225|9228.8|9223.8|9230.3|9225.3|9228.3|9223.3|17
1618209300000|2021-04-12 06:35:00|9229|9224|9228.3|9223.3|9229.3|9224.3|9227.4|9222.4|19
1618209600000|2021-04-12 06:40:00|9227.9|9222.9|9226.8|9221.8|9228.4|9223.4|9225.3|9220.3|49
1618209900000|2021-04-12 06:45:00|9226.5|9221.5|9226.3|9221.3|9228|9223|9223.9|9218.9|39
1618210200000|2021-04-12 06:50:00|9226.1|9221.1|9227.3|9222.3|9227.3|9222.3|9225.1|9220.1|22
1618210500000|2021-04-12 06:55:00|9227.8|9222.8|9229.3|9224.3|9229.3|9224.3|9226.4|9221.4|69
1618210800000|2021-04-12 07:00:00|9229.5|9224.5|9230.6|9225.6|9231.3|9226.3|9227.4|9222.4|113
1618211100000|2021-04-12 07:05:00|9230.4|9225.4|9228.1|9223.1|9231.8|9226.8|9226.3|9221.3|68
1618211400000|2021-04-12 07:10:00|9227.9|9222.9|9229.1|9224.1|9229.3|9224.3|9226.9|9221.9|36
1618211700000|2021-04-12 07:15:00|9229.3|9224.3|9228.3|9223.3|9229.3|9224.3|9226.1|9221.1|37
1618212000000|2021-04-12 07:20:00|9228.1|9223.1|9232.4|9227.4|9233.2|9228.2|9227.9|9222.9|86
1618212300000|2021-04-12 07:25:00|9232.5|9227.5|9234.4|9229.4|9234.8|9229.8|9231.8|9226.8|52
1618212600000|2021-04-12 07:30:00|9234.3|9229.3|9230.8|9225.8|9235.8|9230.8|9230.8|9225.8|203
1618212900000|2021-04-12 07:35:00|9230.5|9225.5|9230.8|9225.8|9231.7|9226.7|9229.3|9224.3|55
1618213200000|2021-04-12 07:40:00|9230.6|9225.6|9231.6|9226.6|9232.1|9227.1|9229.6|9224.6|66
1618213500000|2021-04-12 07:45:00|9231.8|9226.8|9231.7|9226.7|9233.8|9228.8|9231.3|9226.3|139
1618213800000|2021-04-12 07:50:00|9231.8|9226.8|9230.3|9225.3|9232|9227|9229.8|9224.8|34
1618214100000|2021-04-12 07:55:00|9230.5|9225.5|9232.8|9227.8|9232.8|9227.8|9229.8|9224.8|44
1618214400000|2021-04-12 08:00:00|9232.6|9227.6|9229.8|9224.8|9232.8|9227.8|9229.8|9224.8|35
1618214700000|2021-04-12 08:05:00|9229.3|9224.3|9229.8|9224.8|9233|9228|9229.3|9224.3|39
1618215000000|2021-04-12 08:10:00|9229.4|9224.4|9228.8|9223.8|9230.3|9225.3|9228.8|9223.8|88
1618215300000|2021-04-12 08:15:00|9228.6|9223.6|9228.4|9223.4|9229.8|9224.8|9228.3|9223.3|35
1618215600000|2021-04-12 08:20:00|9228.3|9223.3|9228.2|9223.2|9229.8|9224.8|9227.8|9222.8|30
1618215900000|2021-04-12 08:25:00|9228.6|9223.6|9229.8|9224.8|9229.8|9224.8|9226.9|9221.9|60
1618216200000|2021-04-12 08:30:00|9229.6|9224.6|9229.7|9224.7|9231|9226|9228.4|9223.4|42
1618216500000|2021-04-12 08:35:00|9229.8|9224.8|9228.3|9223.3|9229.8|9224.8|9228|9223|26
1618216800000|2021-04-12 08:40:00|9228.5|9223.5|9227.8|9222.8|9228.8|9223.8|9227.3|9222.3|33
1618217100000|2021-04-12 08:45:00|9227.6|9222.6|9225.3|9220.3|9228.5|9223.5|9224.8|9219.8|28
1618217400000|2021-04-12 08:50:00|9225.5|9220.5|9225.9|9220.9|9226.3|9221.3|9224.8|9219.8|67
1618217700000|2021-04-12 08:55:00|9225.8|9220.8|9226.8|9221.8|9227|9222|9225.4|9220.4|28
1618218000000|2021-04-12 09:00:00|9226.6|9221.6|9225.8|9220.8|9226.8|9221.8|9224.8|9219.8|29
1618218300000|2021-04-12 09:05:00|9225.6|9220.6|9223.8|9218.8|9225.6|9220.6|9223.8|9218.8|43
1618218600000|2021-04-12 09:10:00|9223.5|9218.5|9221.8|9216.8|9224.3|9219.3|9221.8|9216.8|78
1618218900000|2021-04-12 09:15:00|9221.6|9216.6|9219|9214|9221.7|9216.7|9218.9|9213.9|72
1618219200000|2021-04-12 09:20:00|9219.2|9214.2|9217.4|9212.4|9219.3|9214.3|9215.9|9210.9|217
1618219500000|2021-04-12 09:25:00|9217.6|9212.6|9214.3|9209.3|9217.6|9212.6|9213.9|9208.9|54
1618219800000|2021-04-12 09:30:00|9213.9|9208.9|9214.6|9209.6|9214.9|9209.9|9212.9|9207.9|119
1618220100000|2021-04-12 09:35:00|9214.4|9209.4|9213.6|9208.6|9215.3|9210.3|9212.9|9207.9|52
1618220400000|2021-04-12 09:40:00|9213.4|9208.4|9212|9207|9213.4|9208.4|9211.4|9206.4|98
1618220700000|2021-04-12 09:45:00|9211.9|9206.9|9214.3|9209.3|9214.5|9209.5|9211.6|9206.6|54
1618221000000|2021-04-12 09:50:00|9214.5|9209.5|9214.5|9209.5|9214.8|9209.8|9213.1|9208.1|29
1618221300000|2021-04-12 09:55:00|9214.6|9209.6|9214.1|9209.1|9215.4|9210.4|9213.9|9208.9|13
1618221600000|2021-04-12 10:00:00|9213.9|9208.9|9214.3|9209.3|9216.1|9211.1|9213.9|9208.9|23
1618221900000|2021-04-12 10:05:00|9214.1|9209.1|9212.9|9207.9|9214.8|9209.8|9212.7|9207.7|14
1618222200000|2021-04-12 10:10:00|9212.7|9207.7|9213.1|9208.1|9213.3|9208.3|9212.4|9207.4|21
1618222500000|2021-04-12 10:15:00|9212.9|9207.9|9215.1|9210.1|9215.3|9210.3|9212.9|9207.9|56
1618222800000|2021-04-12 10:20:00|9215.3|9210.3|9211.9|9206.9|9215.3|9210.3|9211.9|9206.9|21
1618223100000|2021-04-12 10:25:00|9212.1|9207.1|9212.8|9207.8|9213.3|9208.3|9211.9|9206.9|24
1618223400000|2021-04-12 10:30:00|9212.9|9207.9|9211.1|9206.1|9213.3|9208.3|9210.4|9205.4|94
1618223700000|2021-04-12 10:35:00|9211.3|9206.3|9209.4|9204.4|9211.3|9206.3|9209.4|9204.4|108
1618224000000|2021-04-12 10:40:00|9209.3|9204.3|9207.3|9202.3|9209.8|9204.8|9206.3|9201.3|114
1618224300000|2021-04-12 10:45:00|9207.2|9202.2|9205.3|9200.3|9207.5|9202.5|9204.3|9199.3|166
1618224600000|2021-04-12 10:50:00|9205.1|9200.1|9207.9|9202.9|9208.1|9203.1|9204.9|9199.9|40
1618224900000|2021-04-12 10:55:00|9207.8|9202.8|9209.4|9204.4|9209.8|9204.8|9207.4|9202.4|71
1618225200000|2021-04-12 11:00:00|9209.2|9204.2|9209.8|9204.8|9209.8|9204.8|9208.4|9203.4|46
1618225500000|2021-04-12 11:05:00|9209.6|9204.6|9210.9|9205.9|9211.3|9206.3|9209.4|9204.4|48
1618225800000|2021-04-12 11:10:00|9211|9206|9208|9203|9211|9206|9207.3|9202.3|86
1618226100000|2021-04-12 11:15:00|9208.1|9203.1|9207.5|9202.5|9208.8|9203.8|9206.8|9201.8|57
1618226400000|2021-04-12 11:20:00|9207.8|9202.8|9206.8|9201.8|9207.8|9202.8|9205.9|9200.9|46
1618226700000|2021-04-12 11:25:00|9206.6|9201.6|9205.9|9200.9|9207.5|9202.5|9205.3|9200.3|72
1618227000000|2021-04-12 11:30:00|9205.8|9200.8|9205.6|9200.6|9206.8|9201.8|9205.1|9200.1|114
1618227300000|2021-04-12 11:35:00|9205.8|9200.8|9207|9202|9207.3|9202.3|9205.1|9200.1|32
1618227600000|2021-04-12 11:40:00|9207.2|9202.2|9208.4|9203.4|9209.3|9204.3|9207.2|9202.2|54
1618227900000|2021-04-12 11:45:00|9208.1|9203.1|9208.5|9203.5|9209.7|9204.7|9207.8|9202.8|51
1618228200000|2021-04-12 11:50:00|9208.6|9203.6|9209.9|9204.9|9210.6|9205.6|9207.6|9202.6|29
1618228500000|2021-04-12 11:55:00|9210.1|9205.1|9210.6|9205.6|9210.8|9205.8|9208.9|9203.9|26
1618228800000|2021-04-12 12:00:00|9210.4|9205.4|9210.7|9205.7|9211.8|9206.8|9209.4|9204.4|50
1618229100000|2021-04-12 12:05:00|9210.9|9205.9|9210.4|9205.4|9212|9207|9209.9|9204.9|19
1618229400000|2021-04-12 12:10:00|9210.2|9205.2|9212.9|9207.9|9213.3|9208.3|9209.7|9204.7|38
1618229700000|2021-04-12 12:15:00|9212.7|9207.7|9210.7|9205.7|9213.6|9208.6|9210.4|9205.4|22
1618230000000|2021-04-12 12:20:00|9210.9|9205.9|9210.4|9205.4|9211.3|9206.3|9209|9204|88
1618230300000|2021-04-12 12:25:00|9210.2|9205.2|9208.4|9203.4|9210.2|9205.2|9207.7|9202.7|27
1618230600000|2021-04-12 12:30:00|9208.6|9203.6|9208.4|9203.4|9208.8|9203.8|9207.4|9202.4|44
1618230900000|2021-04-12 12:35:00|9207.9|9202.9|9206.9|9201.9|9209.3|9204.3|9206.7|9201.7|29
1618231200000|2021-04-12 12:40:00|9206.5|9201.5|9203.9|9198.9|9206.5|9201.5|9203.9|9198.9|65
1618231500000|2021-04-12 12:45:00|9204.1|9199.1|9203.8|9198.8|9204.3|9199.3|9202.7|9197.7|222
1618231800000|2021-04-12 12:50:00|9203.9|9198.9|9204.1|9199.1|9205.3|9200.3|9203.9|9198.9|52
1618232100000|2021-04-12 12:55:00|9204.3|9199.3|9206.8|9201.8|9207.4|9202.4|9204.3|9199.3|74
1618232400000|2021-04-12 13:00:00|9206.5|9201.5|9206.1|9201.1|9207.8|9202.8|9204.4|9199.4|85
1618232700000|2021-04-12 13:05:00|9205.9|9200.9|9208.8|9203.8|9209.1|9204.1|9205.4|9200.4|288
1618233000000|2021-04-12 13:10:00|9209.1|9204.1|9209.8|9204.8|9211.3|9206.3|9208.8|9203.8|127
1618233300000|2021-04-12 13:15:00|9209.7|9204.7|9209.2|9204.2|9210.3|9205.3|9208.8|9203.8|79
1618233600000|2021-04-12 13:20:00|9209.3|9204.3|9209.7|9204.7|9210.2|9205.2|9207|9202|40
1618233900000|2021-04-12 13:25:00|9209.5|9204.5|9212|9207|9213|9208|9208.8|9203.8|49
1618234200000|2021-04-12 13:30:00|9211.8|9206.8|9213.3|9208.3|9214.7|9209.7|9211.2|9206.2|179
1618234500000|2021-04-12 13:35:00|9213.5|9208.5|9209.8|9204.8|9213.5|9208.5|9209.2|9204.2|59
1618234800000|2021-04-12 13:40:00|9209.6|9204.6|9210.7|9205.7|9211|9206|9209.5|9204.5|26
1618235100000|2021-04-12 13:45:00|9210.8|9205.8|9213.5|9208.5|9213.7|9208.7|9210.3|9205.3|36
1618235400000|2021-04-12 13:50:00|9213.6|9208.6|9214.3|9209.3|9216.7|9211.7|9213.5|9208.5|118
1618235700000|2021-04-12 13:55:00|9214.2|9209.2|9216|9211|9217.2|9212.2|9214.2|9209.2|290
1618236000000|2021-04-12 14:00:00|9216.1|9211.1|9215.1|9210.1|9216.2|9211.2|9213.8|9208.8|64
1618236300000|2021-04-12 14:05:00|9215.2|9210.2|9214|9209|9216|9211|9213.7|9208.7|81
1618236600000|2021-04-12 14:10:00|9214.2|9209.2|9213|9208|9214.3|9209.3|9212.3|9207.3|278
1618236900000|2021-04-12 14:15:00|9213.2|9208.2|9210.8|9205.8|9213.2|9208.2|9209.8|9204.8|261
1618237200000|2021-04-12 14:20:00|9210.6|9205.6|9208.3|9203.3|9211.3|9206.3|9207.9|9202.9|266
1618237500000|2021-04-12 14:25:00|9208.5|9203.5|9210.9|9205.9|9212.3|9207.3|9208.1|9203.1|52
1618237800000|2021-04-12 14:30:00|9210.6|9205.6|9210.8|9205.8|9211.8|9206.8|9209.9|9204.9|58
1618238100000|2021-04-12 14:35:00|9211|9206|9212.9|9207.9|9213.5|9208.5|9210.8|9205.8|68
1618238400000|2021-04-12 14:40:00|9212.4|9207.4|9218.1|9213.1|9218.1|9213.1|9211.9|9206.9|214
1618238700000|2021-04-12 14:45:00|9218.3|9213.3|9216.3|9211.3|9219.2|9214.2|9216.1|9211.1|165
1618239000000|2021-04-12 14:50:00|9216.5|9211.5|9214|9209|9218.3|9213.3|9213.3|9208.3|114
1618239300000|2021-04-12 14:55:00|9214.2|9209.2|9214.7|9209.7|9216.3|9211.3|9213.1|9208.1|271
1618239600000|2021-04-12 15:00:00|9214.5|9209.5|9212.9|9207.9|9215|9210|9212.1|9207.1|134
1618239900000|2021-04-12 15:05:00|9212.8|9207.8|9211.3|9206.3|9212.8|9207.8|9209.9|9204.9|73
1618240200000|2021-04-12 15:10:00|9211.1|9206.1|9212.5|9207.5|9213.3|9208.3|9210.4|9205.4|127
1618240500000|2021-04-12 15:15:00|9212.8|9207.8|9211.8|9206.8|9213.3|9208.3|9210.9|9205.9|128
1618240800000|2021-04-12 15:20:00|9211.6|9206.6|9211.5|9206.5|9212.3|9207.3|9209.4|9204.4|303
1618241100000|2021-04-12 15:25:00|9211.7|9206.7|9212.8|9207.8|9213.3|9208.3|9211.4|9206.4|130
1618241400000|2021-04-12 15:30:00|9212.7|9207.7|9212.3|9207.3|9213.5|9208.5|9211.3|9206.3|189
1618241700000|2021-04-12 15:35:00|9212.2|9207.2|9211.9|9206.9|9213.4|9208.4|9210.7|9205.7|122
1618242000000|2021-04-12 15:40:00|9212|9207|9212.7|9207.7|9213.6|9208.6|9211.7|9206.7|146
1618242300000|2021-04-12 15:45:00|9212.9|9207.9|9214.8|9209.8|9215.2|9210.2|9212.2|9207.2|188
1618242600000|2021-04-12 15:50:00|9215|9210|9213.2|9208.2|9215.4|9210.4|9213|9208|111
1618242900000|2021-04-12 15:55:00|9213.4|9208.4|9216.5|9211.5|9217.2|9212.2|9213.2|9208.2|203
1618243200000|2021-04-12 16:00:00|9216.6|9211.6|9215.4|9210.4|9217.2|9212.2|9215.4|9210.4|91
1618243500000|2021-04-12 16:05:00|9215.5|9210.5|9214.7|9209.7|9216.6|9211.6|9214.7|9209.7|73
1618243800000|2021-04-12 16:10:00|9215|9210|9214.3|9209.3|9216.2|9211.2|9214.3|9209.3|46
1618244100000|2021-04-12 16:15:00|9214.5|9209.5|9214.7|9209.7|9215.2|9210.2|9213.8|9208.8|56
1618244400000|2021-04-12 16:20:00|9214.5|9209.5|9212.3|9207.3|9214.7|9209.7|9212.2|9207.2|43
1618244700000|2021-04-12 16:25:00|9212.2|9207.2|9211.8|9206.8|9212.6|9207.6|9211.3|9206.3|44
1618245000000|2021-04-12 16:30:00|9211.6|9206.6|9209.4|9204.4|9211.6|9206.6|9209.3|9204.3|254
1618245300000|2021-04-12 16:35:00|9209.3|9204.3|9207.3|9202.3|9209.7|9204.7|9207.3|9202.3|68
1618245600000|2021-04-12 16:40:00|9207.5|9202.5|9208.8|9203.8|9209.3|9204.3|9206.9|9201.9|77
1618245900000|2021-04-12 16:45:00|9208.6|9203.6|9209.8|9204.8|9209.8|9204.8|9208.4|9203.4|36
1618246200000|2021-04-12 16:50:00|9209.6|9204.6|9209.3|9204.3|9209.8|9204.8|9208.9|9203.9|41
1618246500000|2021-04-12 16:55:00|9209.6|9204.6|9209.9|9204.9|9210|9205|9209.3|9204.3|19
1618246800000|2021-04-12 17:00:00|9209.6|9204.6|9209.6|9204.6|9211.3|9206.3|9209.4|9204.4|43
1618247100000|2021-04-12 17:05:00|9209.4|9204.4|9209.3|9204.3|9209.6|9204.6|9208.4|9203.4|27
1618247400000|2021-04-12 17:10:00|9209.1|9204.1|9209.3|9204.3|9210.5|9205.5|9208.9|9203.9|25
1618247700000|2021-04-12 17:15:00|9209.1|9204.1|9210.3|9205.3|9210.5|9205.5|9209.1|9204.1|13
1618248000000|2021-04-12 17:20:00|9210.5|9205.5|9210.8|9205.8|9211.3|9206.3|9210.3|9205.3|18
1618248300000|2021-04-12 17:25:00|9210.6|9205.6|9208.9|9203.9|9210.8|9205.8|9208.9|9203.9|19
1618248600000|2021-04-12 17:30:00|9209.1|9204.1|9209.6|9204.6|9209.8|9204.8|9208.9|9203.9|24
1618248900000|2021-04-12 17:35:00|9209.4|9204.4|9209.8|9204.8|9210|9205|9209.4|9204.4|16
1618249200000|2021-04-12 17:40:00|9209.4|9204.4|9209.9|9204.9|9210.8|9205.8|9209.4|9204.4|36
1618249500000|2021-04-12 17:45:00|9209.7|9204.7|9209.4|9204.4|9209.9|9204.9|9208.9|9203.9|25
1618249800000|2021-04-12 17:50:00|9209.5|9204.5|9209.8|9204.8|9209.8|9204.8|9209.3|9204.3|12
1618250100000|2021-04-12 17:55:00|9210.1|9205.1|9210.8|9205.8|9211.3|9206.3|9210.1|9205.1|30
1618250400000|2021-04-12 18:00:00|9211|9206|9211.3|9206.3|9211.8|9206.8|9210.3|9205.3|44
1618250700000|2021-04-12 18:05:00|9211.1|9206.1|9211.4|9206.4|9211.8|9206.8|9210.7|9205.7|11
1618251000000|2021-04-12 18:10:00|9211.5|9206.5|9211.7|9206.7|9212.1|9207.1|9211.4|9206.4|45
1618251300000|2021-04-12 18:15:00|9211.4|9206.4|9215.2|9210.2|9215.2|9210.2|9211.4|9206.4|158
1618251600000|2021-04-12 18:20:00|9215.3|9210.3|9216.8|9211.8|9217.5|9212.5|9214.8|9209.8|91
1618251900000|2021-04-12 18:25:00|9217|9212|9217.8|9212.8|9218.3|9213.3|9217|9212|127
1618252200000|2021-04-12 18:30:00|9217.4|9212.4|9216.8|9211.8|9217.4|9212.4|9215.9|9210.9|61
1618252500000|2021-04-12 18:35:00|9216.6|9211.6|9217|9212|9217.7|9212.7|9216.4|9211.4|238
1618252800000|2021-04-12 18:40:00|9216.9|9211.9|9217.6|9212.6|9217.7|9212.7|9216.2|9211.2|67
1618253100000|2021-04-12 18:45:00|9217.7|9212.7|9217.1|9212.1|9218.2|9213.2|9217|9212|73
1618253400000|2021-04-12 18:50:00|9217.2|9212.2|9217.2|9212.2|9217.6|9212.6|9216.7|9211.7|25
1618253700000|2021-04-12 18:55:00|9217|9212|9216.8|9211.8|9217.7|9212.7|9216.3|9211.3|127
1618254000000|2021-04-12 19:00:00|9216.6|9211.6|9218.3|9213.3|9218.3|9213.3|9215.9|9210.9|49
1618254300000|2021-04-12 19:05:00|9218.5|9213.5|9218.8|9213.8|9218.8|9213.8|9217.9|9212.9|25
1618254600000|2021-04-12 19:10:00|9218.4|9213.4|9219.8|9214.8|9219.8|9214.8|9218.4|9213.4|120
1618254900000|2021-04-12 19:15:00|9219.9|9214.9|9219.8|9214.8|9221.1|9216.1|9219.6|9214.6|100
1618255200000|2021-04-12 19:20:00|9219.6|9214.6|9217.8|9212.8|9219.8|9214.8|9217.4|9212.4|21
1618255500000|2021-04-12 19:25:00|9217.6|9212.6|9218.9|9213.9|9219|9214|9217.6|9212.6|10
1618255800000|2021-04-12 19:30:00|9219.1|9214.1|9218.4|9213.4|9219.3|9214.3|9218.4|9213.4|21
1618256100000|2021-04-12 19:35:00|9218.2|9213.2|9217.4|9212.4|9218.3|9213.3|9217.4|9212.4|18
1618256400000|2021-04-12 19:40:00|9216.9|9211.9|9215.6|9210.6|9216.9|9211.9|9215.4|9210.4|233
1618256700000|2021-04-12 19:45:00|9215.4|9210.4|9214.6|9209.6|9215.8|9210.8|9214.4|9209.4|232
1618257000000|2021-04-12 19:50:00|9214.4|9209.4|9215.4|9210.4|9215.6|9210.6|9214|9209|26
1618257300000|2021-04-12 19:55:00|9215.5|9210.5|9215|9210|9216.3|9211.3|9214.4|9209.4|88
1618257600000|2021-04-12 20:00:00|9215.3|9210.3|9214.6|9209.6|9215.3|9210.3|9213.1|9208.1|48
1618257900000|2021-04-12 20:05:00|9214.4|9209.4|9214.6|9209.6|9214.8|9209.8|9214.2|9209.2|7
1618258200000|2021-04-12 20:10:00|9214.8|9209.8|9213.7|9208.7|9214.8|9209.8|9213.7|9208.7|18
1618258500000|2021-04-12 20:15:00|9213.9|9208.9|9213.9|9208.9|9214.3|9209.3|9213.9|9208.9|16
1618258800000|2021-04-12 20:20:00|9213.7|9208.7|9213.3|9208.3|9213.7|9208.7|9212.9|9207.9|1
1618259100000|2021-04-12 20:25:00|9213.4|9208.4|9213.8|9208.8|9213.8|9208.8|9213.2|9208.2|5
1618259400000|2021-04-12 20:30:00|9213.9|9208.9|9214.3|9209.3|9214.3|9209.3|9213.9|9208.9|7
1618259700000|2021-04-12 20:35:00|9214.1|9209.1|9213.1|9208.1|9214.3|9209.3|9212.9|9207.9|19
1618260000000|2021-04-12 20:40:00|9213.3|9208.3|9214.3|9209.3|9214.5|9209.5|9212.9|9207.9|44
1618260300000|2021-04-12 20:45:00|9214.1|9209.1|9213.3|9208.3|9214.3|9209.3|9213.3|9208.3|14
1618260600000|2021-04-12 20:50:00|9213.1|9208.1|9212.8|9207.8|9213.5|9208.5|9212.8|9207.8|11
1618260900000|2021-04-12 20:55:00|9212.9|9207.9|9216.5|9207.5|9216.5|9207.9|9210.5|9205.5|215
1618272000000|2021-04-13 00:00:00|9212|9207|9214.8|9209.8|9214.8|9209.8|9211.8|9206.8|33
1618272300000|2021-04-13 00:05:00|9214.5|9209.5|9218.3|9213.3|9219.3|9214.3|9214.3|9209.3|63
1618272600000|2021-04-13 00:10:00|9219.1|9214.1|9217|9212|9219.3|9214.3|9217|9212|22
1618272900000|2021-04-13 00:15:00|9217.3|9212.3|9218.9|9213.9|9219.3|9214.3|9217.3|9212.3|22
1618273200000|2021-04-13 00:20:00|9218.8|9213.8|9220.3|9215.3|9220.4|9215.4|9218.4|9213.4|16
1618273500000|2021-04-13 00:25:00|9220.1|9215.1|9218.8|9213.8|9220.8|9215.8|9218.3|9213.3|8
1618273800000|2021-04-13 00:30:00|9218.6|9213.6|9218.8|9213.8|9219.3|9214.3|9218|9213|6
1618274100000|2021-04-13 00:35:00|9218.3|9213.3|9218.8|9213.8|9219.3|9214.3|9218.3|9213.3|9
1618274400000|2021-04-13 00:40:00|9218.7|9213.7|9218.3|9213.3|9218.8|9213.8|9218.3|9213.3|8
1618274700000|2021-04-13 00:45:00|9218.1|9213.1|9218.8|9213.8|9219.3|9214.3|9217.8|9212.8|28
1618275000000|2021-04-13 00:50:00|9219.2|9214.2|9221.3|9216.3|9221.3|9216.3|9219.2|9214.2|35
1618275300000|2021-04-13 00:55:00|9221.2|9216.2|9219.8|9214.8|9221.2|9216.2|9219.8|9214.8|27
1618275600000|2021-04-13 01:00:00|9219.9|9214.9|9221.8|9216.8|9221.8|9216.8|9219.4|9214.4|108
1618275900000|2021-04-13 01:05:00|9221.6|9216.6|9223.2|9218.2|9223.8|9218.8|9221.4|9216.4|418
1618276200000|2021-04-13 01:10:00|9223.3|9218.3|9221.3|9216.3|9223.3|9218.3|9220.8|9215.8|23
1618276500000|2021-04-13 01:15:00|9221.1|9216.1|9222.4|9217.4|9222.7|9217.7|9220.3|9215.3|23
1618276800000|2021-04-13 01:20:00|9222.5|9217.5|9224.3|9219.3|9224.5|9219.5|9221.8|9216.8|44
1618277100000|2021-04-13 01:25:00|9224.2|9219.2|9222.5|9217.5|9224.3|9219.3|9222.3|9217.3|51
1618277400000|2021-04-13 01:30:00|9222.7|9217.7|9221.3|9216.3|9222.8|9217.8|9220.9|9215.9|52
1618277700000|2021-04-13 01:35:00|9221.5|9216.5|9223.4|9218.4|9223.8|9218.8|9221.1|9216.1|20
1618278000000|2021-04-13 01:40:00|9223.3|9218.3|9222.8|9217.8|9223.3|9218.3|9221.8|9216.8|26
1618278300000|2021-04-13 01:45:00|9222.6|9217.6|9220.9|9215.9|9222.9|9217.9|9220.9|9215.9|44
1618278600000|2021-04-13 01:50:00|9220.8|9215.8|9221.9|9216.9|9222.3|9217.3|9220.4|9215.4|24
1618278900000|2021-04-13 01:55:00|9222.1|9217.1|9223.1|9218.1|9224.8|9219.8|9222.1|9217.1|48
1618279200000|2021-04-13 02:00:00|9223.3|9218.3|9222.5|9217.5|9223.3|9218.3|9221.6|9216.6|28
1618279500000|2021-04-13 02:05:00|9222.3|9217.3|9221.6|9216.6|9222.5|9217.5|9221.4|9216.4|10
1618279800000|2021-04-13 02:10:00|9221.4|9216.4|9222.3|9217.3|9222.8|9217.8|9221.4|9216.4|24
1618280100000|2021-04-13 02:15:00|9222.4|9217.4|9223.3|9218.3|9223.8|9218.8|9222.3|9217.3|54
1618280400000|2021-04-13 02:20:00|9223.8|9218.8|9223.3|9218.3|9223.8|9218.8|9222.9|9217.9|21
1618280700000|2021-04-13 02:25:00|9222.9|9217.9|9222.8|9217.8|9223.6|9218.6|9222.4|9217.4|16
1618281000000|2021-04-13 02:30:00|9222.6|9217.6|9223.9|9218.9|9224|9219|9222.4|9217.4|38
1618281300000|2021-04-13 02:35:00|9224|9219|9224.8|9219.8|9225.3|9220.3|9222.9|9217.9|142
1618281600000|2021-04-13 02:40:00|9225.1|9220.1|9224.6|9219.6|9225.3|9220.3|9224.4|9219.4|16
1618281900000|2021-04-13 02:45:00|9224.4|9219.4|9223.9|9218.9|9224.6|9219.6|9223.8|9218.8|15
1618282200000|2021-04-13 02:50:00|9224|9219|9224.8|9219.8|9224.8|9219.8|9223.4|9218.4|10
1618282500000|2021-04-13 02:55:00|9224.4|9219.4|9222.9|9217.9|9224.4|9219.4|9221.9|9216.9|22
1618282800000|2021-04-13 03:00:00|9222.6|9217.6|9223.3|9218.3|9223.8|9218.8|9222.4|9217.4|19
1618283100000|2021-04-13 03:05:00|9223.4|9218.4|9223.9|9218.9|9224.3|9219.3|9222.9|9217.9|9
1618283400000|2021-04-13 03:10:00|9223.7|9218.7|9223.8|9218.8|9223.9|9218.9|9222.9|9217.9|21
1618283700000|2021-04-13 03:15:00|9223.9|9218.9|9224|9219|9224.3|9219.3|9223.4|9218.4|9
1618284000000|2021-04-13 03:20:00|9224.1|9219.1|9225.4|9220.4|9225.8|9220.8|9223.9|9218.9|20
1618284300000|2021-04-13 03:25:00|9225.7|9220.7|9225.6|9220.6|9225.9|9220.9|9225.4|9220.4|66
1618284600000|2021-04-13 03:30:00|9225.8|9220.8|9225.3|9220.3|9226.3|9221.3|9224.9|9219.9|41
1618284900000|2021-04-13 03:35:00|9225.1|9220.1|9226.3|9221.3|9226.3|9221.3|9225.1|9220.1|11
1618285200000|2021-04-13 03:40:00|9226.4|9221.4|9226.8|9221.8|9226.8|9221.8|9225.9|9220.9|30
1618285500000|2021-04-13 03:45:00|9226.9|9221.9|9227.4|9222.4|9228.8|9223.8|9226.9|9221.9|153
1618285800000|2021-04-13 03:50:00|9227.5|9222.5|9228.1|9223.1|9228.3|9223.3|9227.5|9222.5|9
1618286100000|2021-04-13 03:55:00|9228.3|9223.3|9228.9|9223.9|9228.9|9223.9|9228.3|9223.3|65
1618286400000|2021-04-13 04:00:00|9229.1|9224.1|9227.9|9222.9|9229.1|9224.1|9227.4|9222.4|78
1618286700000|2021-04-13 04:05:00|9228|9223|9229.9|9224.9|9229.9|9224.9|9227.9|9222.9|84
1618287000000|2021-04-13 04:10:00|9229.5|9224.5|9228.5|9223.5|9230.3|9225.3|9228.4|9223.4|89
1618287300000|2021-04-13 04:15:00|9228.6|9223.6|9229.6|9224.6|9230.3|9225.3|9228.6|9223.6|17
1618287600000|2021-04-13 04:20:00|9229.8|9224.8|9229.3|9224.3|9229.8|9224.8|9228.9|9223.9|33
1618287900000|2021-04-13 04:25:00|9229.1|9224.1|9228.8|9223.8|9229.5|9224.5|9228.4|9223.4|29
1618288200000|2021-04-13 04:30:00|9228.9|9223.9|9230.3|9225.3|9230.3|9225.3|9228.9|9223.9|27
1618288500000|2021-04-13 04:35:00|9230.1|9225.1|9229.6|9224.6|9230.3|9225.3|9229.4|9224.4|10
1618288800000|2021-04-13 04:40:00|9229.8|9224.8|9229.5|9224.5|9230.3|9225.3|9229.4|9224.4|7
1618289100000|2021-04-13 04:45:00|9229.4|9224.4|9229.8|9224.8|9229.8|9224.8|9229.3|9224.3|37
1618289400000|2021-04-13 04:50:00|9230|9225|9230.9|9225.9|9231.3|9226.3|9229.8|9224.8|127
1618289700000|2021-04-13 04:55:00|9231.1|9226.1|9231.3|9226.3|9231.9|9226.9|9230.9|9225.9|44
1618290000000|2021-04-13 05:00:00|9231.1|9226.1|9231.4|9226.4|9231.9|9226.9|9231|9226|45
1618290300000|2021-04-13 05:05:00|9231.5|9226.5|9231.4|9226.4|9231.9|9226.9|9230.9|9225.9|55
1618290600000|2021-04-13 05:10:00|9231.5|9226.5|9230.9|9225.9|9231.8|9226.8|9230.9|9225.9|18
1618290900000|2021-04-13 05:15:00|9231.3|9226.3|9230.8|9225.8|9231.3|9226.3|9229.9|9224.9|17
1618291200000|2021-04-13 05:20:00|9231|9226|9230.8|9225.8|9231.3|9226.3|9230.4|9225.4|18
1618291500000|2021-04-13 05:25:00|9230.6|9225.6|9229.9|9224.9|9230.8|9225.8|9229.9|9224.9|14
1618291800000|2021-04-13 05:30:00|9229.7|9224.7|9230.8|9225.8|9231.3|9226.3|9229.7|9224.7|27
1618292100000|2021-04-13 05:35:00|9230.6|9225.6|9230.3|9225.3|9231.3|9226.3|9230.3|9225.3|17
1618292400000|2021-04-13 05:40:00|9229.9|9224.9|9228.8|9223.8|9230.3|9225.3|9228.8|9223.8|42
1618292700000|2021-04-13 05:45:00|9228.9|9223.9|9228.8|9223.8|9229.8|9224.8|9228.6|9223.6|35
1618293000000|2021-04-13 05:50:00|9228.9|9223.9|9226.9|9221.9|9228.9|9223.9|9226.8|9221.8|31
1618293300000|2021-04-13 05:55:00|9227.2|9222.2|9227.2|9222.2|9227.2|9222.2|9226.6|9221.6|7
1618293600000|2021-04-13 06:00:00|9227.4|9222.4|9227.3|9222.3|9230.3|9225.3|9226.9|9221.9|32
1618293900000|2021-04-13 06:05:00|9227.1|9222.1|9225.6|9220.6|9227.3|9222.3|9225.3|9220.3|27
1618294200000|2021-04-13 06:10:00|9225.5|9220.5|9222.3|9217.3|9225.8|9220.8|9222.3|9217.3|56
1618294500000|2021-04-13 06:15:00|9222.7|9217.7|9221.5|9216.5|9223.5|9218.5|9221.3|9216.3|73
1618294800000|2021-04-13 06:20:00|9221.8|9216.8|9220.9|9215.9|9222.3|9217.3|9220.8|9215.8|25
1618295100000|2021-04-13 06:25:00|9221|9216|9223.3|9218.3|9223.3|9218.3|9220.8|9215.8|29
1618295400000|2021-04-13 06:30:00|9223.5|9218.5|9223.3|9218.3|9224.3|9219.3|9221.8|9216.8|33
1618295700000|2021-04-13 06:35:00|9223.5|9218.5|9224.5|9219.5|9224.5|9219.5|9221.8|9216.8|32
1618296000000|2021-04-13 06:40:00|9224.4|9219.4|9224|9219|9224.8|9219.8|9223.8|9218.8|22
1618296300000|2021-04-13 06:45:00|9224.2|9219.2|9226.6|9221.6|9226.8|9221.8|9222.8|9217.8|61
1618296600000|2021-04-13 06:50:00|9226.5|9221.5|9225.3|9220.3|9227.1|9222.1|9224.8|9219.8|19
1618296900000|2021-04-13 06:55:00|9225.4|9220.4|9230.8|9225.8|9231.5|9226.5|9225.4|9220.4|112
1618297200000|2021-04-13 07:00:00|9230.4|9225.4|9229.2|9224.2|9230.4|9225.4|9226.6|9221.6|125
1618297500000|2021-04-13 07:05:00|9229.3|9224.3|9225.9|9220.9|9229.8|9224.8|9225.9|9220.9|148
1618297800000|2021-04-13 07:10:00|9226.1|9221.1|9224.8|9219.8|9227.5|9222.5|9224.4|9219.4|52
1618298100000|2021-04-13 07:15:00|9225|9220|9224.8|9219.8|9225.8|9220.8|9224.4|9219.4|15
1618298400000|2021-04-13 07:20:00|9224.9|9219.9|9222.4|9217.4|9225.3|9220.3|9222.4|9217.4|433
1618298700000|2021-04-13 07:25:00|9222|9217|9220.1|9215.1|9223.6|9218.6|9219.4|9214.4|77
1618299000000|2021-04-13 07:30:00|9220.3|9215.3|9216.9|9211.9|9220.3|9215.3|9216.4|9211.4|499
1618299300000|2021-04-13 07:35:00|9216.4|9211.4|9213.8|9208.8|9216.4|9211.4|9213.3|9208.3|91
1618299600000|2021-04-13 07:40:00|9213.9|9208.9|9215.9|9210.9|9216.3|9211.3|9213.8|9208.8|58
1618299900000|2021-04-13 07:45:00|9215.7|9210.7|9214.8|9209.8|9215.9|9210.9|9213.9|9208.9|24
1618300200000|2021-04-13 07:50:00|9214.9|9209.9|9214.1|9209.1|9215.3|9210.3|9212.4|9207.4|53
1618300500000|2021-04-13 07:55:00|9214.3|9209.3|9216.3|9211.3|9216.8|9211.8|9213.4|9208.4|90
1618300800000|2021-04-13 08:00:00|9216.5|9211.5|9218.9|9213.9|9220.6|9215.6|9216.4|9211.4|59
1618301100000|2021-04-13 08:05:00|9218.8|9213.8|9219.3|9214.3|9221.3|9216.3|9218.8|9213.8|58
1618301400000|2021-04-13 08:10:00|9219.1|9214.1|9215.4|9210.4|9219.4|9214.4|9214.9|9209.9|61
1618301700000|2021-04-13 08:15:00|9215.5|9210.5|9217.9|9212.9|9218.4|9213.4|9214.4|9209.4|50
1618302000000|2021-04-13 08:20:00|9218.3|9213.3|9218.2|9213.2|9219.2|9214.2|9216.9|9211.9|23
1618302300000|2021-04-13 08:25:00|9218.3|9213.3|9218.9|9213.9|9219.1|9214.1|9217.5|9212.5|18
1618302600000|2021-04-13 08:30:00|9219|9214|9219.1|9214.1|9220.8|9215.8|9218.4|9213.4|32
1618302900000|2021-04-13 08:35:00|9219.3|9214.3|9217.1|9212.1|9219.3|9214.3|9216.4|9211.4|32
1618303200000|2021-04-13 08:40:00|9216.9|9211.9|9216.3|9211.3|9219.3|9214.3|9215.9|9210.9|18
1618303500000|2021-04-13 08:45:00|9216.1|9211.1|9217.8|9212.8|9218.8|9213.8|9216|9211|26
1618303800000|2021-04-13 08:50:00|9217.6|9212.6|9216.8|9211.8|9218.3|9213.3|9216.4|9211.4|25
1618304100000|2021-04-13 08:55:00|9216.6|9211.6|9217.2|9212.2|9217.8|9212.8|9215.8|9210.8|57
1618304400000|2021-04-13 09:00:00|9217.3|9212.3|9221.3|9216.3|9221.8|9216.8|9217|9212|66
1618304700000|2021-04-13 09:05:00|9221.1|9216.1|9220.3|9215.3|9221.5|9216.5|9219.4|9214.4|15
1618305000000|2021-04-13 09:10:00|9220.4|9215.4|9218.8|9213.8|9220.4|9215.4|9218.3|9213.3|24
1618305300000|2021-04-13 09:15:00|9219.1|9214.1|9215.3|9210.3|9219.5|9214.5|9214.7|9209.7|37
1618305600000|2021-04-13 09:20:00|9215.4|9210.4|9216.8|9211.8|9216.8|9211.8|9214.4|9209.4|45
1618305900000|2021-04-13 09:25:00|9216.9|9211.9|9216.3|9211.3|9216.9|9211.9|9215.4|9210.4|97
1618306200000|2021-04-13 09:30:00|9216.4|9211.4|9216.7|9211.7|9217.1|9212.1|9215.4|9210.4|22
1618306500000|2021-04-13 09:35:00|9216.8|9211.8|9217.3|9212.3|9218|9213|9215.3|9210.3|32
1618306800000|2021-04-13 09:40:00|9217.1|9212.1|9216.9|9211.9|9218.9|9213.9|9216.8|9211.8|25
1618307100000|2021-04-13 09:45:00|9216.8|9211.8|9218.6|9213.6|9218.8|9213.8|9216.3|9211.3|35
1618307400000|2021-04-13 09:50:00|9218.3|9213.3|9220.8|9215.8|9220.8|9215.8|9217.8|9212.8|23
1618307700000|2021-04-13 09:55:00|9221|9216|9221|9216|9221.8|9216.8|9219.8|9214.8|47
1618308000000|2021-04-13 10:00:00|9221.2|9216.2|9221.3|9216.3|9221.8|9216.8|9219.3|9214.3|21
1618308300000|2021-04-13 10:05:00|9221.8|9216.8|9221.9|9216.9|9221.9|9216.9|9220.9|9215.9|23
1618308600000|2021-04-13 10:10:00|9221.8|9216.8|9220.4|9215.4|9221.8|9216.8|9220.4|9215.4|39
1618308900000|2021-04-13 10:15:00|9220.5|9215.5|9221.9|9216.9|9223.1|9218.1|9220.3|9215.3|55
1618309200000|2021-04-13 10:20:00|9222|9217|9222.3|9217.3|9223.8|9218.8|9221.6|9216.6|47
1618309500000|2021-04-13 10:25:00|9222.1|9217.1|9225.6|9220.6|9225.6|9220.6|9221.4|9216.4|86
1618309800000|2021-04-13 10:30:00|9225.8|9220.8|9226.8|9221.8|9227.3|9222.3|9225.4|9220.4|65
1618310100000|2021-04-13 10:35:00|9227.3|9222.3|9227.1|9222.1|9227.3|9222.3|9225.4|9220.4|32
1618310400000|2021-04-13 10:40:00|9226.9|9221.9|9225.9|9220.9|9227.2|9222.2|9224.4|9219.4|52
1618310700000|2021-04-13 10:45:00|9225.8|9220.8|9224.8|9219.8|9226.8|9221.8|9224.4|9219.4|27
1618311000000|2021-04-13 10:50:00|9224.9|9219.9|9223.3|9218.3|9225|9220|9222.9|9217.9|24
1618311300000|2021-04-13 10:55:00|9223.4|9218.4|9225.8|9220.8|9227.1|9222.1|9223.4|9218.4|54
1618311600000|2021-04-13 11:00:00|9225.9|9220.9|9224.8|9219.8|9226.8|9221.8|9221.1|9216.1|147
1618311900000|2021-04-13 11:05:00|9224.6|9219.6|9223.6|9218.6|9225.8|9220.8|9221.6|9216.6|39
1618312200000|2021-04-13 11:10:00|9223.4|9218.4|9222.9|9217.9|9224.9|9219.9|9221.4|9216.4|27
1618312500000|2021-04-13 11:15:00|9222.7|9217.7|9229.1|9224.1|9229.2|9224.2|9222.5|9217.5|61
1618312800000|2021-04-13 11:20:00|9228.9|9223.9|9228.9|9223.9|9230.3|9225.3|9226.7|9221.7|121
1618313100000|2021-04-13 11:25:00|9228.8|9223.8|9228.5|9223.5|9229.6|9224.6|9228.2|9223.2|39
1618313400000|2021-04-13 11:30:00|9228.6|9223.6|9227.8|9222.8|9229.3|9224.3|9227.6|9222.6|41
1618313700000|2021-04-13 11:35:00|9228.1|9223.1|9225.5|9220.5|9228.9|9223.9|9225.3|9220.3|42
1618314000000|2021-04-13 11:40:00|9225.7|9220.7|9226.3|9221.3|9227.8|9222.8|9225.7|9220.7|44
1618314300000|2021-04-13 11:45:00|9226.4|9221.4|9229.3|9224.3|9229.8|9224.8|9225.7|9220.7|50
1618314600000|2021-04-13 11:50:00|9229.6|9224.6|9229.3|9224.3|9229.8|9224.8|9227.8|9222.8|36
1618314900000|2021-04-13 11:55:00|9229.5|9224.5|9225.5|9220.5|9229.6|9224.6|9225.3|9220.3|31
1618315200000|2021-04-13 12:00:00|9225.7|9220.7|9228|9223|9231.3|9226.3|9225.5|9220.5|58
1618315500000|2021-04-13 12:05:00|9227.8|9222.8|9228.8|9223.8|9229.8|9224.8|9227.3|9222.3|45
1618315800000|2021-04-13 12:10:00|9228.9|9223.9|9226.8|9221.8|9230.3|9225.3|9225.3|9220.3|26
1618316100000|2021-04-13 12:15:00|9227|9222|9225.8|9220.8|9228|9223|9225.1|9220.1|71
1618316400000|2021-04-13 12:20:00|9225.9|9220.9|9228.3|9223.3|9229.2|9224.2|9225.3|9220.3|169
1618316700000|2021-04-13 12:25:00|9228.1|9223.1|9227.2|9222.2|9229.4|9224.4|9225.4|9220.4|70
1618317000000|2021-04-13 12:30:00|9226.7|9221.7|9220.4|9215.4|9237.8|9232.8|9219.9|9214.9|1082
1618317300000|2021-04-13 12:35:00|9220.3|9215.3|9211.3|9206.3|9222.1|9217.1|9209.8|9204.8|650
1618317600000|2021-04-13 12:40:00|9211.5|9206.5|9205.2|9200.2|9212.6|9207.6|9203.4|9198.4|452
1618317900000|2021-04-13 12:45:00|9205.3|9200.3|9206.3|9201.3|9208.3|9203.3|9200.3|9195.3|470
1618318200000|2021-04-13 12:50:00|9206.4|9201.4|9208.9|9203.9|9209.3|9204.3|9205.1|9200.1|134
1618318500000|2021-04-13 12:55:00|9208.8|9203.8|9207.3|9202.3|9209.8|9204.8|9203.8|9198.8|542
1618318800000|2021-04-13 13:00:00|9207.1|9202.1|9204.8|9199.8|9208.3|9203.3|9200.8|9195.8|228
1618319100000|2021-04-13 13:05:00|9204.6|9199.6|9206.1|9201.1|9207.4|9202.4|9201.4|9196.4|800
1618319400000|2021-04-13 13:10:00|9205.9|9200.9|9203.7|9198.7|9205.9|9200.9|9202.3|9197.3|206
1618319700000|2021-04-13 13:15:00|9203.6|9198.6|9202.3|9197.3|9205.1|9200.1|9201.3|9196.3|264
1618320000000|2021-04-13 13:20:00|9202.1|9197.1|9202.3|9197.3|9203.6|9198.6|9198.8|9193.8|244
1618320300000|2021-04-13 13:25:00|9202.6|9197.6|9201.8|9196.8|9205.3|9200.3|9200.8|9195.8|83
1618320600000|2021-04-13 13:30:00|9201.7|9196.7|9200.3|9195.3|9201.8|9196.8|9198.9|9193.9|544
1618320900000|2021-04-13 13:35:00|9200.2|9195.2|9194.8|9189.8|9200.8|9195.8|9193.9|9188.9|290
1618321200000|2021-04-13 13:40:00|9195|9190|9195.3|9190.3|9198.3|9193.3|9194.3|9189.3|175
1618321500000|2021-04-13 13:45:00|9195.5|9190.5|9195.8|9190.8|9196.3|9191.3|9192.8|9187.8|169
1618321800000|2021-04-13 13:50:00|9195.7|9190.7|9194.9|9189.9|9195.8|9190.8|9193.5|9188.5|205
1618322100000|2021-04-13 13:55:00|9194.8|9189.8|9197.3|9192.3|9198.8|9193.8|9194.8|9189.8|395
1618322400000|2021-04-13 14:00:00|9197.2|9192.2|9195.4|9190.4|9197.8|9192.8|9193.8|9188.8|202
1618322700000|2021-04-13 14:05:00|9195.3|9190.3|9196.8|9191.8|9198.3|9193.3|9194|9189|265
1618323000000|2021-04-13 14:10:00|9197|9192|9196.8|9191.8|9197.3|9192.3|9194.6|9189.6|294
1618323300000|2021-04-13 14:15:00|9196.7|9191.7|9201.3|9196.3|9201.3|9196.3|9196.7|9191.7|72
1618323600000|2021-04-13 14:20:00|9201.8|9196.8|9202.4|9197.4|9204.8|9199.8|9201.4|9196.4|262
1618323900000|2021-04-13 14:25:00|9202.6|9197.6|9199.6|9194.6|9203|9198|9199.3|9194.3|233
1618324200000|2021-04-13 14:30:00|9199.5|9194.5|9199.6|9194.6|9200.4|9195.4|9196.8|9191.8|84
1618324500000|2021-04-13 14:35:00|9199.8|9194.8|9202.3|9197.3|9203.8|9198.8|9199.8|9194.8|56
1618324800000|2021-04-13 14:40:00|9202.4|9197.4|9201.6|9196.6|9203.1|9198.1|9201|9196|68
1618325100000|2021-04-13 14:45:00|9201.5|9196.5|9199.3|9194.3|9201.8|9196.8|9199.1|9194.1|67
1618325400000|2021-04-13 14:50:00|9199|9194|9201.3|9196.3|9201.8|9196.8|9197.6|9192.6|59
1618325700000|2021-04-13 14:55:00|9201.4|9196.4|9201.8|9196.8|9202.8|9197.8|9199.3|9194.3|129
1618326000000|2021-04-13 15:00:00|9201.6|9196.6|9201.8|9196.8|9203.8|9198.8|9201.4|9196.4|142
1618326300000|2021-04-13 15:05:00|9201.9|9196.9|9199.3|9194.3|9202.8|9197.8|9198.3|9193.3|114
1618326600000|2021-04-13 15:10:00|9199.4|9194.4|9200.8|9195.8|9201.8|9196.8|9199.3|9194.3|77
1618326900000|2021-04-13 15:15:00|9200.3|9195.3|9200.8|9195.8|9201.8|9196.8|9199.8|9194.8|69
1618327200000|2021-04-13 15:20:00|9200.6|9195.6|9198.8|9193.8|9201.3|9196.3|9198.3|9193.3|122
1618327500000|2021-04-13 15:25:00|9198.6|9193.6|9198.8|9193.8|9199.3|9194.3|9197.3|9192.3|206
1618327800000|2021-04-13 15:30:00|9198.7|9193.7|9198.8|9193.8|9200|9195|9197.8|9192.8|628
1618328100000|2021-04-13 15:35:00|9198.9|9193.9|9197.8|9192.8|9200.3|9195.3|9197.8|9192.8|133
1618328400000|2021-04-13 15:40:00|9197.6|9192.6|9197.3|9192.3|9198.3|9193.3|9196.4|9191.4|123
1618328700000|2021-04-13 15:45:00|9197.6|9192.6|9196.3|9191.3|9197.8|9192.8|9195.7|9190.7|557
1618329000000|2021-04-13 15:50:00|9196.1|9191.1|9195.3|9190.3|9196.6|9191.6|9194.8|9189.8|229
1618329300000|2021-04-13 15:55:00|9195.1|9190.1|9193.5|9188.5|9196.3|9191.3|9193.4|9188.4|147
1618329600000|2021-04-13 16:00:00|9193.4|9188.4|9193.1|9188.1|9193.8|9188.8|9192.3|9187.3|67
1618329900000|2021-04-13 16:05:00|9192.9|9187.9|9192.8|9187.8|9193.8|9188.8|9192.3|9187.3|126
1618330200000|2021-04-13 16:10:00|9193.1|9188.1|9191.1|9186.1|9193.3|9188.3|9190.8|9185.8|78
1618330500000|2021-04-13 16:15:00|9191.3|9186.3|9191.9|9186.9|9192.3|9187.3|9189.9|9184.9|134
1618330800000|2021-04-13 16:20:00|9192|9187|9193.8|9188.8|9194.8|9189.8|9191.8|9186.8|99
1618331100000|2021-04-13 16:25:00|9193.6|9188.6|9194.2|9189.2|9194.4|9189.4|9192.8|9187.8|27
1618331400000|2021-04-13 16:30:00|9194.3|9189.3|9193.3|9188.3|9194.8|9189.8|9193.3|9188.3|75
1618331700000|2021-04-13 16:35:00|9193.5|9188.5|9193.1|9188.1|9193.8|9188.8|9192|9187|43
1618332000000|2021-04-13 16:40:00|9193|9188|9192.8|9187.8|9193.6|9188.6|9192.3|9187.3|13
1618332300000|2021-04-13 16:45:00|9192.6|9187.6|9192.8|9187.8|9193|9188|9191.8|9186.8|16
1618332600000|2021-04-13 16:50:00|9193|9188|9193.8|9188.8|9194.3|9189.3|9192.8|9187.8|20
1618332900000|2021-04-13 16:55:00|9193.9|9188.9|9194.4|9189.4|9195.3|9190.3|9193.3|9188.3|41
1618333200000|2021-04-13 17:00:00|9194.5|9189.5|9189.8|9184.8|9194.5|9189.5|9189.6|9184.6|166
1618333500000|2021-04-13 17:05:00|9189.6|9184.6|9189.3|9184.3|9191.8|9186.8|9188.8|9183.8|58
1618333800000|2021-04-13 17:10:00|9189.1|9184.1|9189.8|9184.8|9191.3|9186.3|9188.8|9183.8|27
1618334100000|2021-04-13 17:15:00|9189.9|9184.9|9189.3|9184.3|9190.4|9185.4|9189|9184|35
1618334400000|2021-04-13 17:20:00|9189.1|9184.1|9189.3|9184.3|9189.8|9184.8|9188.3|9183.3|15
1618334700000|2021-04-13 17:25:00|9189|9184|9188.8|9183.8|9189|9184|9188.3|9183.3|36
1618335000000|2021-04-13 17:30:00|9189|9184|9188.8|9183.8|9190.3|9185.3|9188.6|9183.6|26
1618335300000|2021-04-13 17:35:00|9188.3|9183.3|9189.3|9184.3|9189.7|9184.7|9187.8|9182.8|47
1618335600000|2021-04-13 17:40:00|9189.4|9184.4|9189.7|9184.7|9190.5|9185.5|9189.3|9184.3|27
1618335900000|2021-04-13 17:45:00|9189.8|9184.8|9191.4|9186.4|9191.6|9186.6|9189.3|9184.3|27
1618336200000|2021-04-13 17:50:00|9191.5|9186.5|9190.9|9185.9|9192.3|9187.3|9190.8|9185.8|31
1618336500000|2021-04-13 17:55:00|9190.8|9185.8|9190.1|9185.1|9190.8|9185.8|9189.8|9184.8|49
1618336800000|2021-04-13 18:00:00|9190.3|9185.3|9190.3|9185.3|9190.8|9185.8|9189.3|9184.3|27
1618337100000|2021-04-13 18:05:00|9190.1|9185.1|9189.8|9184.8|9190.8|9185.8|9189.8|9184.8|36
1618337400000|2021-04-13 18:10:00|9189.6|9184.6|9188.3|9183.3|9189.8|9184.8|9188.1|9183.1|35
1618337700000|2021-04-13 18:15:00|9188.1|9183.1|9188.3|9183.3|9188.8|9183.8|9187.8|9182.8|22
1618338000000|2021-04-13 18:20:00|9188.4|9183.4|9187.4|9182.4|9188.8|9183.8|9186.9|9181.9|59
1618338300000|2021-04-13 18:25:00|9187.3|9182.3|9187.3|9182.3|9187.8|9182.8|9186.8|9181.8|56
1618338600000|2021-04-13 18:30:00|9187.2|9182.2|9186.3|9181.3|9187.3|9182.3|9186.3|9181.3|36
1618338900000|2021-04-13 18:35:00|9186.6|9181.6|9188|9183|9188.3|9183.3|9186.3|9181.3|46
1618339200000|2021-04-13 18:40:00|9187.8|9182.8|9188.3|9183.3|9188.8|9183.8|9187.8|9182.8|81
1618339500000|2021-04-13 18:45:00|9188.8|9183.8|9189.4|9184.4|9189.8|9184.8|9188.6|9183.6|44
1618339800000|2021-04-13 18:50:00|9189.3|9184.3|9188.2|9183.2|9190.3|9185.3|9188|9183|25
1618340100000|2021-04-13 18:55:00|9188|9183|9186.8|9181.8|9188.3|9183.3|9185.8|9180.8|154
1618340400000|2021-04-13 19:00:00|9187.3|9182.3|9187.3|9182.3|9188.1|9183.1|9186.3|9181.3|60
1618340700000|2021-04-13 19:05:00|9187.2|9182.2|9187.3|9182.3|9188.3|9183.3|9186.4|9181.4|57
1618341000000|2021-04-13 19:10:00|9187.1|9182.1|9187.8|9182.8|9188.3|9183.3|9186.8|9181.8|41
1618341300000|2021-04-13 19:15:00|9187.7|9182.7|9186.4|9181.4|9187.8|9182.8|9186.4|9181.4|19
1618341600000|2021-04-13 19:20:00|9186.3|9181.3|9187.8|9182.8|9187.8|9182.8|9185.9|9180.9|31
1618341900000|2021-04-13 19:25:00|9187.9|9182.9|9187.8|9182.8|9187.9|9182.9|9187.3|9182.3|11
1618342200000|2021-04-13 19:30:00|9187.6|9182.6|9185.8|9180.8|9187.8|9182.8|9185.8|9180.8|45
1618342500000|2021-04-13 19:35:00|9186.1|9181.1|9185.3|9180.3|9186.3|9181.3|9184.9|9179.9|249
1618342800000|2021-04-13 19:40:00|9185|9180|9185.3|9180.3|9185.5|9180.5|9184.8|9179.8|46
1618343100000|2021-04-13 19:45:00|9184.8|9179.8|9185.1|9180.1|9185.3|9180.3|9184.8|9179.8|36
1618343400000|2021-04-13 19:50:00|9185.3|9180.3|9184.8|9179.8|9185.8|9180.8|9184.8|9179.8|12
1618343700000|2021-04-13 19:55:00|9184.6|9179.6|9181.3|9176.3|9184.8|9179.8|9180.8|9175.8|141
1618344000000|2021-04-13 20:00:00|9181.4|9176.4|9184|9179|9184|9179|9181.3|9176.3|77
1618344300000|2021-04-13 20:05:00|9183.8|9178.8|9184|9179|9184.8|9179.8|9183.3|9178.3|60
1618344600000|2021-04-13 20:10:00|9184.2|9179.2|9184.1|9179.1|9184.3|9179.3|9183|9178|12
1618344900000|2021-04-13 20:15:00|9184|9179|9184.3|9179.3|9184.3|9179.3|9183.8|9178.8|5
1618345200000|2021-04-13 20:20:00|9184.1|9179.1|9184.3|9179.3|9184.8|9179.8|9183.8|9178.8|3
1618345500000|2021-04-13 20:25:00|9184.4|9179.4|9184.3|9179.3|9184.8|9179.8|9184.1|9179.1|3
1618345800000|2021-04-13 20:30:00|9184.5|9179.5|9184.3|9179.3|9184.5|9179.5|9184.1|9179.1|9
1618346100000|2021-04-13 20:35:00|9184.5|9179.5|9184.3|9179.3|9184.8|9179.8|9184.1|9179.1|5
1618346400000|2021-04-13 20:40:00|9184.5|9179.5|9184.3|9179.3|9184.8|9179.8|9184.3|9179.3|4
1618346700000|2021-04-13 20:45:00|9184.6|9179.6|9185|9180|9185.3|9180.3|9184.6|9179.6|53
1618347000000|2021-04-13 20:50:00|9184.9|9179.9|9185.3|9180.3|9185.7|9180.7|9184.8|9179.8|5
1618347300000|2021-04-13 20:55:00|9185.1|9180.1|9186.1|9181.1|9186.1|9181.1|9184.2|9179.2|121
1618358400000|2021-04-14 00:00:00|9180.5|9175.5|9178.6|9173.6|9180.5|9175.5|9178.3|9173.3|172
1618358700000|2021-04-14 00:05:00|9178.4|9173.4|9179.9|9174.9|9180.3|9175.3|9177.2|9172.2|49
1618359000000|2021-04-14 00:10:00|9179.8|9174.8|9179.3|9174.3|9179.8|9174.8|9178.8|9173.8|45
1618359300000|2021-04-14 00:15:00|9179.8|9174.8|9178.8|9173.8|9180.3|9175.3|9177.8|9172.8|45
1618359600000|2021-04-14 00:20:00|9178.6|9173.6|9179.3|9174.3|9179.7|9174.7|9178.3|9173.3|14
1618359900000|2021-04-14 00:25:00|9179.1|9174.1|9180.3|9175.3|9180.6|9175.6|9179.1|9174.1|1
1618360200000|2021-04-14 00:30:00|9180.5|9175.5|9180.9|9175.9|9181.7|9176.7|9180.3|9175.3|6
1618360500000|2021-04-14 00:35:00|9180.8|9175.8|9180.9|9175.9|9181.4|9176.4|9180.3|9175.3|14
1618360800000|2021-04-14 00:40:00|9180.8|9175.8|9180.6|9175.6|9181.3|9176.3|9180.4|9175.4|8
1618361100000|2021-04-14 00:45:00|9180.7|9175.7|9178.8|9173.8|9181.3|9176.3|9178.8|9173.8|8
1618361400000|2021-04-14 00:50:00|9178.7|9173.7|9180.4|9175.4|9180.8|9175.8|9178.3|9173.3|12
1618361700000|2021-04-14 00:55:00|9180.3|9175.3|9180.6|9175.6|9181.3|9176.3|9179.3|9174.3|43
1618362000000|2021-04-14 01:00:00|9180.4|9175.4|9178.8|9173.8|9181.3|9176.3|9178.6|9173.6|64
1618362300000|2021-04-14 01:05:00|9178.6|9173.6|9178.3|9173.3|9179.3|9174.3|9178.1|9173.1|31
1618362600000|2021-04-14 01:10:00|9178.5|9173.5|9177.8|9172.8|9178.8|9173.8|9177.3|9172.3|14
1618362900000|2021-04-14 01:15:00|9177.7|9172.7|9176.3|9171.3|9177.8|9172.8|9175.9|9170.9|125
1618363200000|2021-04-14 01:20:00|9176.1|9171.1|9176.3|9171.3|9176.8|9171.8|9176|9171|20
1618363500000|2021-04-14 01:25:00|9176.5|9171.5|9177.8|9172.8|9177.8|9172.8|9175.8|9170.8|22
1618363800000|2021-04-14 01:30:00|9178|9173|9179.8|9174.8|9179.8|9174.8|9178|9173|32
1618364100000|2021-04-14 01:35:00|9180.1|9175.1|9180.1|9175.1|9182|9177|9180.1|9175.1|25
1618364400000|2021-04-14 01:40:00|9179.9|9174.9|9177.3|9172.3|9180|9175|9177.3|9172.3|19
1618364700000|2021-04-14 01:45:00|9176.8|9171.8|9176.6|9171.6|9176.8|9171.8|9175.9|9170.9|40
1618365000000|2021-04-14 01:50:00|9176.4|9171.4|9176.3|9171.3|9177.3|9172.3|9175.4|9170.4|29
1618365300000|2021-04-14 01:55:00|9176.4|9171.4|9178.4|9173.4|9178.8|9173.8|9176.4|9171.4|20
1618365600000|2021-04-14 02:00:00|9178.3|9173.3|9180.8|9175.8|9180.8|9175.8|9178.3|9173.3|73
1618365900000|2021-04-14 02:05:00|9180.6|9175.6|9179.8|9174.8|9180.8|9175.8|9179.8|9174.8|41
1618366200000|2021-04-14 02:10:00|9179.9|9174.9|9180.3|9175.3|9180.8|9175.8|9179.3|9174.3|16
1618366500000|2021-04-14 02:15:00|9180.1|9175.1|9178.6|9173.6|9180.8|9175.8|9178.6|9173.6|29
1618366800000|2021-04-14 02:20:00|9178.4|9173.4|9177.3|9172.3|9178.5|9173.5|9177.3|9172.3|42
1618367100000|2021-04-14 02:25:00|9177.2|9172.2|9177.8|9172.8|9177.8|9172.8|9176.8|9171.8|16
1618367400000|2021-04-14 02:30:00|9177.7|9172.7|9175.2|9170.2|9177.8|9172.8|9174.8|9169.8|83
1618367700000|2021-04-14 02:35:00|9175.3|9170.3|9174.9|9169.9|9175.8|9170.8|9174.4|9169.4|68
1618368000000|2021-04-14 02:40:00|9175.3|9170.3|9176.8|9171.8|9176.8|9171.8|9174.8|9169.8|24
1618368300000|2021-04-14 02:45:00|9176.6|9171.6|9173.8|9168.8|9176.8|9171.8|9173.8|9168.8|83
1618368600000|2021-04-14 02:50:00|9174.3|9169.3|9175.8|9170.8|9175.8|9170.8|9173.8|9168.8|45
1618368900000|2021-04-14 02:55:00|9175.7|9170.7|9176.3|9171.3|9176.8|9171.8|9175.7|9170.7|31
1618369200000|2021-04-14 03:00:00|9176.2|9171.2|9177.3|9172.3|9177.3|9172.3|9176.2|9171.2|5
1618369500000|2021-04-14 03:05:00|9177.1|9172.1|9177.8|9172.8|9177.8|9172.8|9176.7|9171.7|29
1618369800000|2021-04-14 03:10:00|9177.7|9172.7|9176.7|9171.7|9177.8|9172.8|9176.3|9171.3|6
1618370100000|2021-04-14 03:15:00|9176.5|9171.5|9175.1|9170.1|9176.8|9171.8|9174.8|9169.8|31
1618370400000|2021-04-14 03:20:00|9175.3|9170.3|9175.8|9170.8|9175.8|9170.8|9174.4|9169.4|7
1618370700000|2021-04-14 03:25:00|9175.7|9170.7|9175.8|9170.8|9176.3|9171.3|9175.3|9170.3|19
1618371000000|2021-04-14 03:30:00|9175.7|9170.7|9176.3|9171.3|9176.3|9171.3|9175.3|9170.3|10
1618371300000|2021-04-14 03:35:00|9176.5|9171.5|9177.3|9172.3|9177.5|9172.5|9176.5|9171.5|10
1618371600000|2021-04-14 03:40:00|9177.2|9172.2|9176.3|9171.3|9177.3|9172.3|9175.8|9170.8|10
1618371900000|2021-04-14 03:45:00|9176.1|9171.1|9177.8|9172.8|9178.3|9173.3|9175.8|9170.8|8
1618372200000|2021-04-14 03:50:00|9177.6|9172.6|9177.3|9172.3|9177.9|9172.9|9176.9|9171.9|9
1618372500000|2021-04-14 03:55:00|9177.2|9172.2|9177.3|9172.3|9177.8|9172.8|9176.8|9171.8|7
1618372800000|2021-04-14 04:00:00|9177.2|9172.2|9177.3|9172.3|9177.6|9172.6|9176.8|9171.8|6
1618373100000|2021-04-14 04:05:00|9177.2|9172.2|9176.8|9171.8|9177.3|9172.3|9176.8|9171.8|9
1618373400000|2021-04-14 04:10:00|9177|9172|9176.2|9171.2|9177.1|9172.1|9176.2|9171.2|1
1618373700000|2021-04-14 04:15:00|9176|9171|9175.9|9170.9|9176.3|9171.3|9175.2|9170.2|16
1618374000000|2021-04-14 04:20:00|9176|9171|9175.6|9170.6|9176.1|9171.1|9174.3|9169.3|11
1618374300000|2021-04-14 04:25:00|9175.8|9170.8|9176.3|9171.3|9176.8|9171.8|9175.4|9170.4|19
1618374600000|2021-04-14 04:30:00|9176.4|9171.4|9176.3|9171.3|9176.8|9171.8|9176.2|9171.2|14
1618374900000|2021-04-14 04:35:00|9176.2|9171.2|9175.1|9170.1|9176.3|9171.3|9174.8|9169.8|0
1618375200000|2021-04-14 04:40:00|9174.9|9169.9|9174.8|9169.8|9175.3|9170.3|9174.3|9169.3|14
1618375500000|2021-04-14 04:45:00|9175|9170|9175.3|9170.3|9175.8|9170.8|9174.8|9169.8|0
1618375800000|2021-04-14 04:50:00|9175.5|9170.5|9175.1|9170.1|9175.8|9170.8|9174.6|9169.6|2
1618376100000|2021-04-14 04:55:00|9174.9|9169.9|9175.8|9170.8|9176.3|9171.3|9174.8|9169.8|15
1618376400000|2021-04-14 05:00:00|9175.9|9170.9|9176.8|9171.8|9176.8|9171.8|9175.8|9170.8|12
1618376700000|2021-04-14 05:05:00|9177.3|9172.3|9175.3|9170.3|9177.3|9172.3|9175.3|9170.3|19
1618377000000|2021-04-14 05:10:00|9174.9|9169.9|9175.8|9170.8|9175.8|9170.8|9174.8|9169.8|8
1618377300000|2021-04-14 05:15:00|9175.6|9170.6|9175.8|9170.8|9176.3|9171.3|9175.3|9170.3|2
1618377600000|2021-04-14 05:20:00|9175.4|9170.4|9174.8|9169.8|9175.8|9170.8|9174.3|9169.3|44
1618377900000|2021-04-14 05:25:00|9174.6|9169.6|9173.3|9168.3|9174.8|9169.8|9172.8|9167.8|27
1618378200000|2021-04-14 05:30:00|9173.1|9168.1|9175.4|9170.4|9175.8|9170.8|9172.9|9167.9|20
1618378500000|2021-04-14 05:35:00|9175.3|9170.3|9175.8|9170.8|9176.3|9171.3|9174.9|9169.9|4
1618378800000|2021-04-14 05:40:00|9176|9171|9176.8|9171.8|9177.3|9172.3|9175.8|9170.8|20
1618379100000|2021-04-14 05:45:00|9176.7|9171.7|9175.3|9170.3|9177.1|9172.1|9175.3|9170.3|9
1618379400000|2021-04-14 05:50:00|9175.4|9170.4|9175.8|9170.8|9176.5|9171.5|9175.3|9170.3|27
1618379700000|2021-04-14 05:55:00|9175.7|9170.7|9173.9|9168.9|9175.8|9170.8|9173.8|9168.8|19
1618380000000|2021-04-14 06:00:00|9173.8|9168.8|9173.6|9168.6|9174.3|9169.3|9171.8|9166.8|73
1618380300000|2021-04-14 06:05:00|9173.8|9168.8|9171.8|9166.8|9173.8|9168.8|9170.8|9165.8|29
1618380600000|2021-04-14 06:10:00|9172|9167|9171.9|9166.9|9172.3|9167.3|9171.3|9166.3|10
1618380900000|2021-04-14 06:15:00|9171.8|9166.8|9169.7|9164.7|9172.1|9167.1|9169.7|9164.7|34
1618381200000|2021-04-14 06:20:00|9169.5|9164.5|9171.8|9166.8|9172.8|9167.8|9169.3|9164.3|237
1618381500000|2021-04-14 06:25:00|9171.6|9166.6|9171.8|9166.8|9171.8|9166.8|9169.8|9164.8|49
1618381800000|2021-04-14 06:30:00|9171.9|9166.9|9170.8|9165.8|9172.8|9167.8|9170.4|9165.4|36
1618382100000|2021-04-14 06:35:00|9171|9166|9170.3|9165.3|9171.3|9166.3|9169.3|9164.3|23
1618382400000|2021-04-14 06:40:00|9169.9|9164.9|9171|9166|9172.3|9167.3|9169.4|9164.4|44
1618382700000|2021-04-14 06:45:00|9171.2|9166.2|9171.4|9166.4|9172|9167|9169.3|9164.3|32
1618383000000|2021-04-14 06:50:00|9171.3|9166.3|9171.6|9166.6|9173.1|9168.1|9170.8|9165.8|29
1618383300000|2021-04-14 06:55:00|9171.4|9166.4|9169.3|9164.3|9172.1|9167.1|9169.2|9164.2|22
1618383600000|2021-04-14 07:00:00|9169.2|9164.2|9171.6|9166.6|9172.8|9167.8|9168.4|9163.4|78
1618383900000|2021-04-14 07:05:00|9171.4|9166.4|9171.7|9166.7|9174.8|9169.8|9171.3|9166.3|61
1618384200000|2021-04-14 07:10:00|9171.8|9166.8|9171.8|9166.8|9174.3|9169.3|9171.1|9166.1|138
1618384500000|2021-04-14 07:15:00|9171.6|9166.6|9168.7|9163.7|9171.6|9166.6|9166.9|9161.9|92
1618384800000|2021-04-14 07:20:00|9168.8|9163.8|9173.7|9168.7|9173.8|9168.8|9167.8|9162.8|59
1618385100000|2021-04-14 07:25:00|9173.8|9168.8|9172.3|9167.3|9175.3|9170.3|9171.8|9166.8|62
1618385400000|2021-04-14 07:30:00|9172.5|9167.5|9173.3|9168.3|9173.3|9168.3|9170.3|9165.3|48
1618385700000|2021-04-14 07:35:00|9173.4|9168.4|9178.3|9173.3|9178.8|9173.8|9173.4|9168.4|95
1618386000000|2021-04-14 07:40:00|9177.8|9172.8|9178.3|9173.3|9178.5|9173.5|9176.1|9171.1|55
1618386300000|2021-04-14 07:45:00|9178|9173|9177.3|9172.3|9178.3|9173.3|9176.6|9171.6|35
1618386600000|2021-04-14 07:50:00|9177.4|9172.4|9180.4|9175.4|9180.8|9175.8|9177.4|9172.4|46
1618386900000|2021-04-14 07:55:00|9180.3|9175.3|9178.9|9173.9|9180.3|9175.3|9177.3|9172.3|36
1618387200000|2021-04-14 08:00:00|9179.1|9174.1|9177|9172|9180.6|9175.6|9176.8|9171.8|36
1618387500000|2021-04-14 08:05:00|9176.8|9171.8|9175.4|9170.4|9177|9172|9175.3|9170.3|26
1618387800000|2021-04-14 08:10:00|9175.6|9170.6|9175.2|9170.2|9176.4|9171.4|9174.5|9169.5|78
1618388100000|2021-04-14 08:15:00|9175.3|9170.3|9172.9|9167.9|9175.4|9170.4|9172.3|9167.3|31
1618388400000|2021-04-14 08:20:00|9172.8|9167.8|9173.9|9168.9|9174.2|9169.2|9171.8|9166.8|23
1618388700000|2021-04-14 08:25:00|9174.1|9169.1|9173.1|9168.1|9176.5|9171.5|9173|9168|23
1618389000000|2021-04-14 08:30:00|9172.9|9167.9|9170.2|9165.2|9173.2|9168.2|9169.8|9164.8|50
1618389300000|2021-04-14 08:35:00|9170|9165|9168.9|9163.9|9171.2|9166.2|9168.3|9163.3|86
1618389600000|2021-04-14 08:40:00|9169.1|9164.1|9169.3|9164.3|9170.3|9165.3|9168.3|9163.3|52
1618389900000|2021-04-14 08:45:00|9169.4|9164.4|9170.8|9165.8|9171.3|9166.3|9169.1|9164.1|50
1618390200000|2021-04-14 08:50:00|9170.6|9165.6|9170.5|9165.5|9171.3|9166.3|9168.6|9163.6|35
1618390500000|2021-04-14 08:55:00|9170.3|9165.3|9171.7|9166.7|9172.8|9167.8|9170|9165|32
1618390800000|2021-04-14 09:00:00|9171.8|9166.8|9170.7|9165.7|9171.9|9166.9|9169.3|9164.3|14
1618391100000|2021-04-14 09:05:00|9170.8|9165.8|9169.9|9164.9|9171.8|9166.8|9169.8|9164.8|14
1618391400000|2021-04-14 09:10:00|9170|9165|9171.1|9166.1|9171.8|9166.8|9169.5|9164.5|16
1618391700000|2021-04-14 09:15:00|9171|9166|9174.3|9169.3|9174.3|9169.3|9170.8|9165.8|22
1618392000000|2021-04-14 09:20:00|9174.1|9169.1|9172.8|9167.8|9174.3|9169.3|9172.8|9167.8|21
1618392300000|2021-04-14 09:25:00|9173.2|9168.2|9176.8|9171.8|9177.5|9172.5|9173.2|9168.2|53
1618392600000|2021-04-14 09:30:00|9177.1|9172.1|9176.8|9171.8|9177.3|9172.3|9174.8|9169.8|34
1618392900000|2021-04-14 09:35:00|9177.2|9172.2|9180.4|9175.4|9180.8|9175.8|9176.8|9171.8|59
1618393200000|2021-04-14 09:40:00|9180.5|9175.5|9181.3|9176.3|9181.8|9176.8|9180.3|9175.3|49
1618393500000|2021-04-14 09:45:00|9181.4|9176.4|9181.5|9176.5|9182.3|9177.3|9179.8|9174.8|41
1618393800000|2021-04-14 09:50:00|9181.6|9176.6|9180.7|9175.7|9181.8|9176.8|9180.3|9175.3|49
1618394100000|2021-04-14 09:55:00|9180.8|9175.8|9179.8|9174.8|9181.8|9176.8|9179.3|9174.3|27
1618394400000|2021-04-14 10:00:00|9180.2|9175.2|9178.8|9173.8|9180.5|9175.5|9178.3|9173.3|32
1618394700000|2021-04-14 10:05:00|9178.9|9173.9|9180.8|9175.8|9180.8|9175.8|9178.9|9173.9|21
1618395000000|2021-04-14 10:10:00|9181.3|9176.3|9179.8|9174.8|9181.8|9176.8|9179.8|9174.8|40
1618395300000|2021-04-14 10:15:00|9179.9|9174.9|9180.4|9175.4|9180.7|9175.7|9178.8|9173.8|30
1618395600000|2021-04-14 10:20:00|9180.3|9175.3|9179.9|9174.9|9181.3|9176.3|9178.9|9173.9|10
1618395900000|2021-04-14 10:25:00|9179.8|9174.8|9178.9|9173.9|9180|9175|9178.4|9173.4|38
1618396200000|2021-04-14 10:30:00|9179.1|9174.1|9179.8|9174.8|9179.9|9174.9|9179|9174|26
1618396500000|2021-04-14 10:35:00|9179.6|9174.6|9179.8|9174.8|9181.2|9176.2|9179|9174|24
1618396800000|2021-04-14 10:40:00|9179.6|9174.6|9178.5|9173.5|9179.6|9174.6|9177.4|9172.4|40
1618397100000|2021-04-14 10:45:00|9178.7|9173.7|9179.8|9174.8|9179.9|9174.9|9178.3|9173.3|33
1618397400000|2021-04-14 10:50:00|9179.9|9174.9|9180.8|9175.8|9181.4|9176.4|9179.9|9174.9|46
1618397700000|2021-04-14 10:55:00|9181.3|9176.3|9181.8|9176.8|9182|9177|9180.9|9175.9|29
1618398000000|2021-04-14 11:00:00|9182|9177|9182.3|9177.3|9183|9178|9180.4|9175.4|88
1618398300000|2021-04-14 11:05:00|9182.1|9177.1|9181.3|9176.3|9182.8|9177.8|9180.8|9175.8|55
1618398600000|2021-04-14 11:10:00|9181.4|9176.4|9180.8|9175.8|9181.8|9176.8|9180.3|9175.3|26
1618398900000|2021-04-14 11:15:00|9181.1|9176.1|9179.8|9174.8|9181.3|9176.3|9179.1|9174.1|27
1618399200000|2021-04-14 11:20:00|9179.9|9174.9|9181.3|9176.3|9181.5|9176.5|9179.6|9174.6|17
1618399500000|2021-04-14 11:25:00|9181.8|9176.8|9180.6|9175.6|9181.8|9176.8|9180.1|9175.1|31
1618399800000|2021-04-14 11:30:00|9180.8|9175.8|9181.3|9176.3|9183.3|9178.3|9180.3|9175.3|45
1618400100000|2021-04-14 11:35:00|9181.5|9176.5|9180.5|9175.5|9181.7|9176.7|9179.8|9174.8|53
1618400400000|2021-04-14 11:40:00|9180.3|9175.3|9178.8|9173.8|9180.9|9175.9|9178.3|9173.3|24
1618400700000|2021-04-14 11:45:00|9179.2|9174.2|9180.8|9175.8|9181.5|9176.5|9179.2|9174.2|17
1618401000000|2021-04-14 11:50:00|9181.1|9176.1|9180.7|9175.7|9181.3|9176.3|9179.5|9174.5|16
1618401300000|2021-04-14 11:55:00|9180.8|9175.8|9180.3|9175.3|9180.9|9175.9|9179.3|9174.3|28
1618401600000|2021-04-14 12:00:00|9180.1|9175.1|9179.8|9174.8|9181.8|9176.8|9179.8|9174.8|22
1618401900000|2021-04-14 12:05:00|9179.6|9174.6|9179.3|9174.3|9179.8|9174.8|9178.8|9173.8|25
1618402200000|2021-04-14 12:10:00|9178.8|9173.8|9176.8|9171.8|9178.8|9173.8|9176.3|9171.3|69
1618402500000|2021-04-14 12:15:00|9177|9172|9181.6|9176.6|9181.6|9176.6|9177|9172|19
1618402800000|2021-04-14 12:20:00|9181.8|9176.8|9179.3|9174.3|9181.8|9176.8|9178.3|9173.3|43
1618403100000|2021-04-14 12:25:00|9179.1|9174.1|9175.8|9170.8|9179.3|9174.3|9175.8|9170.8|52
1618403400000|2021-04-14 12:30:00|9175.9|9170.9|9176.1|9171.1|9178.3|9173.3|9175.9|9170.9|47
1618403700000|2021-04-14 12:35:00|9175.9|9170.9|9177.3|9172.3|9178|9173|9174.8|9169.8|35
1618404000000|2021-04-14 12:40:00|9177.1|9172.1|9176.3|9171.3|9177.3|9172.3|9175.3|9170.3|17
1618404300000|2021-04-14 12:45:00|9176.1|9171.1|9177.5|9172.5|9178.8|9173.8|9175.8|9170.8|62
1618404600000|2021-04-14 12:50:00|9177.7|9172.7|9177.6|9172.6|9178.8|9173.8|9177.3|9172.3|65
1618404900000|2021-04-14 12:55:00|9177.5|9172.5|9178.7|9173.7|9179.8|9174.8|9177.3|9172.3|53
1618405200000|2021-04-14 13:00:00|9178.8|9173.8|9178.8|9173.8|9181.1|9176.1|9177.8|9172.8|101
1618405500000|2021-04-14 13:05:00|9178.9|9173.9|9177.8|9172.8|9179.3|9174.3|9175.8|9170.8|62
1618405800000|2021-04-14 13:10:00|9177.9|9172.9|9177.3|9172.3|9179.3|9174.3|9177.3|9172.3|176
1618406100000|2021-04-14 13:15:00|9177.4|9172.4|9180.3|9175.3|9181.8|9176.8|9176.8|9171.8|154
1618406400000|2021-04-14 13:20:00|9180.6|9175.6|9177.8|9172.8|9180.9|9175.9|9177.3|9172.3|71
1618406700000|2021-04-14 13:25:00|9177.3|9172.3|9176.4|9171.4|9177.4|9172.4|9175.8|9170.8|44
1618407000000|2021-04-14 13:30:00|9176.7|9171.7|9177.3|9172.3|9179.7|9174.7|9175.7|9170.7|198
1618407300000|2021-04-14 13:35:00|9177.4|9172.4|9173.4|9168.4|9177.7|9172.7|9171.8|9166.8|168
1618407600000|2021-04-14 13:40:00|9173.3|9168.3|9173.3|9168.3|9173.7|9168.7|9171.3|9166.3|122
1618407900000|2021-04-14 13:45:00|9173.8|9168.8|9174.2|9169.2|9176.3|9171.3|9172.6|9167.6|91
1618408200000|2021-04-14 13:50:00|9174.3|9169.3|9177.8|9172.8|9177.8|9172.8|9173.8|9168.8|129
1618408500000|2021-04-14 13:55:00|9177.6|9172.6|9179.8|9174.8|9179.8|9174.8|9177.3|9172.3|117
1618408800000|2021-04-14 14:00:00|9179.6|9174.6|9178.9|9173.9|9181.3|9176.3|9178.3|9173.3|121
1618409100000|2021-04-14 14:05:00|9178.8|9173.8|9179.4|9174.4|9180.5|9175.5|9177.4|9172.4|59
1618409400000|2021-04-14 14:10:00|9179.3|9174.3|9178.3|9173.3|9179.8|9174.8|9177.8|9172.8|91
1618409700000|2021-04-14 14:15:00|9178.8|9173.8|9179.7|9174.7|9180.8|9175.8|9178.2|9173.2|58
1618410000000|2021-04-14 14:20:00|9179.8|9174.8|9180.3|9175.3|9182|9177|9179.3|9174.3|49
1618410300000|2021-04-14 14:25:00|9180.1|9175.1|9180.5|9175.5|9181.3|9176.3|9179.8|9174.8|98
1618410600000|2021-04-14 14:30:00|9180.6|9175.6|9174.1|9169.1|9180.6|9175.6|9173.3|9168.3|66
1618410900000|2021-04-14 14:35:00|9174.3|9169.3|9173.1|9168.1|9175.3|9170.3|9172.3|9167.3|93
1618411200000|2021-04-14 14:40:00|9173.3|9168.3|9172.4|9167.4|9173.8|9168.8|9171.3|9166.3|99
1618411500000|2021-04-14 14:45:00|9172.3|9167.3|9168.2|9163.2|9172.6|9167.6|9167.3|9162.3|193
1618411800000|2021-04-14 14:50:00|9168.3|9163.3|9173.3|9168.3|9173.8|9168.8|9168.3|9163.3|110
1618412100000|2021-04-14 14:55:00|9172.9|9167.9|9173.9|9168.9|9174.2|9169.2|9170.3|9165.3|146
1618412400000|2021-04-14 15:00:00|9174.2|9169.2|9171.3|9166.3|9174.2|9169.2|9171.1|9166.1|136
1618412700000|2021-04-14 15:05:00|9171.2|9166.2|9171.7|9166.7|9172.7|9167.7|9171.2|9166.2|82
1618413000000|2021-04-14 15:10:00|9171.6|9166.6|9168.7|9163.7|9172.7|9167.7|9168.7|9163.7|69
1618413300000|2021-04-14 15:15:00|9168.6|9163.6|9169.9|9164.9|9170.2|9165.2|9167.9|9162.9|127
1618413600000|2021-04-14 15:20:00|9170|9165|9169.7|9164.7|9170.2|9165.2|9168.7|9163.7|40
1618413900000|2021-04-14 15:25:00|9169.4|9164.4|9167.7|9162.7|9170.7|9165.7|9167.7|9162.7|74
1618414200000|2021-04-14 15:30:00|9167.9|9162.9|9167.7|9162.7|9168.2|9163.2|9166.3|9161.3|65
1618414500000|2021-04-14 15:35:00|9167.9|9162.9|9166.2|9161.2|9168.2|9163.2|9165.9|9160.9|59
1618414800000|2021-04-14 15:40:00|9166.3|9161.3|9166.8|9161.8|9167.2|9162.2|9165.2|9160.2|54
1618415100000|2021-04-14 15:45:00|9167.2|9162.2|9166.7|9161.7|9167.2|9162.2|9166.2|9161.2|47
1618415400000|2021-04-14 15:50:00|9166.6|9161.6|9166.2|9161.2|9167.2|9162.2|9165.3|9160.3|56
1618415700000|2021-04-14 15:55:00|9166.1|9161.1|9166.2|9161.2|9167.2|9162.2|9165.7|9160.7|62
1618416000000|2021-04-14 16:00:00|9166.4|9161.4|9166.2|9161.2|9167.9|9162.9|9166.2|9161.2|46
1618416300000|2021-04-14 16:05:00|9166.6|9161.6|9164.8|9159.8|9167.2|9162.2|9164.7|9159.7|150
1618416600000|2021-04-14 16:10:00|9165|9160|9166.2|9161.2|9167.7|9162.7|9164.8|9159.8|87
1618416900000|2021-04-14 16:15:00|9166.7|9161.7|9162.3|9157.3|9166.7|9161.7|9161.8|9156.8|181
1618417200000|2021-04-14 16:20:00|9162.2|9157.2|9161.4|9156.4|9163.2|9158.2|9161.4|9156.4|57
1618417500000|2021-04-14 16:25:00|9160.8|9155.8|9163.7|9158.7|9163.7|9158.7|9160.8|9155.8|104
1618417800000|2021-04-14 16:30:00|9163.8|9158.8|9161.3|9156.3|9164.2|9159.2|9161.3|9156.3|42
1618418100000|2021-04-14 16:35:00|9161.7|9156.7|9160.7|9155.7|9162|9157|9160.7|9155.7|45
1618418400000|2021-04-14 16:40:00|9160.9|9155.9|9160.2|9155.2|9161.2|9156.2|9159.8|9154.8|24
1618418700000|2021-04-14 16:45:00|9159.8|9154.8|9158.7|9153.7|9160.8|9155.8|9158.5|9153.5|62
1618419000000|2021-04-14 16:50:00|9158.6|9153.6|9159.2|9154.2|9160.7|9155.7|9158.6|9153.6|58
1618419300000|2021-04-14 16:55:00|9159.1|9154.1|9160.3|9155.3|9161.2|9156.2|9159.1|9154.1|33
1618419600000|2021-04-14 17:00:00|9160.2|9155.2|9160.7|9155.7|9160.7|9155.7|9159.8|9154.8|83
1618419900000|2021-04-14 17:05:00|9161.2|9156.2|9161.5|9156.5|9161.7|9156.7|9160.7|9155.7|49
1618420200000|2021-04-14 17:10:00|9161.6|9156.6|9162|9157|9162.2|9157.2|9161.1|9156.1|31
1618420500000|2021-04-14 17:15:00|9162.2|9157.2|9163.2|9158.2|9163.7|9158.7|9162.2|9157.2|77
1618420800000|2021-04-14 17:20:00|9163.5|9158.5|9162.4|9157.4|9163.7|9158.7|9161.8|9156.8|34
1618421100000|2021-04-14 17:25:00|9162.5|9157.5|9161.7|9156.7|9163|9158|9161.6|9156.6|40
1618421400000|2021-04-14 17:30:00|9162.2|9157.2|9162.7|9157.7|9162.9|9157.9|9161.3|9156.3|33
1618421700000|2021-04-14 17:35:00|9162.6|9157.6|9162.7|9157.7|9163.2|9158.2|9162.2|9157.2|18
1618422000000|2021-04-14 17:40:00|9162.9|9157.9|9162.7|9157.7|9163.2|9158.2|9162.3|9157.3|8
1618422300000|2021-04-14 17:45:00|9162.3|9157.3|9163.2|9158.2|9163.2|9158.2|9162.2|9157.2|39
1618422600000|2021-04-14 17:50:00|9163|9158|9162.7|9157.7|9163.2|9158.2|9162.3|9157.3|18
1618422900000|2021-04-14 17:55:00|9163|9158|9165.9|9160.9|9166.7|9161.7|9162.7|9157.7|159
1618423200000|2021-04-14 18:00:00|9165.7|9160.7|9167.2|9162.2|9167.6|9162.6|9165.6|9160.6|113
1618423500000|2021-04-14 18:05:00|9167.4|9162.4|9168.6|9163.6|9169.7|9164.7|9167.3|9162.3|163
1618423800000|2021-04-14 18:10:00|9168.7|9163.7|9167.1|9162.1|9168.7|9163.7|9166.5|9161.5|46
1618424100000|2021-04-14 18:15:00|9166.9|9161.9|9166.7|9161.7|9167.2|9162.2|9166.1|9161.1|19
1618424400000|2021-04-14 18:20:00|9166.3|9161.3|9165.3|9160.3|9166.7|9161.7|9165.3|9160.3|18
1618424700000|2021-04-14 18:25:00|9165.5|9160.5|9166.7|9161.7|9167.2|9162.2|9165.5|9160.5|11
1618425000000|2021-04-14 18:30:00|9167.1|9162.1|9167.7|9162.7|9167.7|9162.7|9166.7|9161.7|20
1618425300000|2021-04-14 18:35:00|9168.2|9163.2|9166.8|9161.8|9168.2|9163.2|9166.7|9161.7|20
1618425600000|2021-04-14 18:40:00|9166.7|9161.7|9167.2|9162.2|9167.5|9162.5|9165.8|9160.8|11
1618425900000|2021-04-14 18:45:00|9167.1|9162.1|9168.2|9163.2|9168.5|9163.5|9166.8|9161.8|32
1618426200000|2021-04-14 18:50:00|9168.4|9163.4|9168.2|9163.2|9169.2|9164.2|9167.8|9162.8|65
1618426500000|2021-04-14 18:55:00|9168.4|9163.4|9169.9|9164.9|9170.3|9165.3|9167.8|9162.8|168
1618426800000|2021-04-14 19:00:00|9169.8|9164.8|9170|9165|9170.7|9165.7|9169.2|9164.2|143
1618427100000|2021-04-14 19:05:00|9170.1|9165.1|9169.7|9164.7|9170.7|9165.7|9168.7|9163.7|82
1618427400000|2021-04-14 19:10:00|9169.6|9164.6|9168.9|9163.9|9170.7|9165.7|9168.9|9163.9|22
1618427700000|2021-04-14 19:15:00|9168.8|9163.8|9169.4|9164.4|9169.7|9164.7|9168.7|9163.7|12
1618428000000|2021-04-14 19:20:00|9169.3|9164.3|9168.2|9163.2|9169.7|9164.7|9168|9163|23
1618428300000|2021-04-14 19:25:00|9168.4|9163.4|9167.7|9162.7|9168.5|9163.5|9167.7|9162.7|23
1618428600000|2021-04-14 19:30:00|9168.2|9163.2|9168|9163|9169.2|9164.2|9167.7|9162.7|26
1618428900000|2021-04-14 19:35:00|9168.2|9163.2|9169.1|9164.1|9169.7|9164.7|9168.2|9163.2|8
1618429200000|2021-04-14 19:40:00|9169|9164|9166.6|9161.6|9169.2|9164.2|9166.6|9161.6|36
1618429500000|2021-04-14 19:45:00|9166.3|9161.3|9167.1|9162.1|9167.2|9162.2|9165.7|9160.7|47
1618429800000|2021-04-14 19:50:00|9167|9162|9167.2|9162.2|9168.5|9163.5|9166.2|9161.2|24
1618430100000|2021-04-14 19:55:00|9167.1|9162.1|9164.7|9159.7|9167.7|9162.7|9164.7|9159.7|85
1618430400000|2021-04-14 20:00:00|9164.9|9159.9|9165.2|9160.2|9165.7|9160.7|9164.2|9159.2|32
1618430700000|2021-04-14 20:05:00|9165.6|9160.6|9165.2|9160.2|9165.7|9160.7|9164.7|9159.7|27
1618431000000|2021-04-14 20:10:00|9165.4|9160.4|9165|9160|9165.9|9160.9|9164.8|9159.8|9
1618431300000|2021-04-14 20:15:00|9165.2|9160.2|9165.7|9160.7|9165.7|9160.7|9164.7|9159.7|23
1618431600000|2021-04-14 20:20:00|9166.2|9161.2|9167.6|9162.6|9167.7|9162.7|9166.2|9161.2|8
1618431900000|2021-04-14 20:25:00|9167.5|9162.5|9166|9161|9167.7|9162.7|9165.5|9160.5|2
1618432200000|2021-04-14 20:30:00|9165.8|9160.8|9165.7|9160.7|9166.2|9161.2|9165.7|9160.7|1
1618432500000|2021-04-14 20:35:00|9166|9161|9165.7|9160.7|9166.2|9161.2|9165.7|9160.7|2
1618432800000|2021-04-14 20:40:00|9165.6|9160.6|9165.7|9160.7|9165.7|9160.7|9165.2|9160.2|4
1618433100000|2021-04-14 20:45:00|9165.2|9160.2|9165.2|9160.2|9165.7|9160.7|9164.7|9159.7|13
1618433400000|2021-04-14 20:50:00|9165.6|9160.6|9165.9|9160.9|9166.2|9161.2|9165.2|9160.2|11
1618433700000|2021-04-14 20:55:00|9165.7|9160.7|9166.3|9159.3|9167.6|9162.6|9165.2|9159.2|44
1618444800000|2021-04-15 00:00:00|9164.8|9159.8|9163.4|9158.4|9165.2|9160.2|9162.3|9157.3|30
1618445100000|2021-04-15 00:05:00|9163.2|9158.2|9162.2|9157.2|9163.7|9158.7|9162.2|9157.2|26
1618445400000|2021-04-15 00:10:00|9162.1|9157.1|9162.1|9157.1|9162.7|9157.7|9161.8|9156.8|25
1618445700000|2021-04-15 00:15:00|9161.9|9156.9|9162.2|9157.2|9162.2|9157.2|9161.2|9156.2|11
1618446000000|2021-04-15 00:20:00|9162|9157|9162.7|9157.7|9163.2|9158.2|9162|9157|12
1618446300000|2021-04-15 00:25:00|9162.6|9157.6|9162.3|9157.3|9162.7|9157.7|9161.8|9156.8|3
1618446600000|2021-04-15 00:30:00|9162.5|9157.5|9162.2|9157.2|9162.7|9157.7|9161.8|9156.8|13
1618446900000|2021-04-15 00:35:00|9162.1|9157.1|9161.3|9156.3|9162.2|9157.2|9161.3|9156.3|9
1618447200000|2021-04-15 00:40:00|9160.8|9155.8|9160.9|9155.9|9161.5|9156.5|9159.8|9154.8|49
1618447500000|2021-04-15 00:45:00|9160.8|9155.8|9161.4|9156.4|9161.7|9156.7|9160.6|9155.6|26
1618447800000|2021-04-15 00:50:00|9161.2|9156.2|9159.6|9154.6|9161.7|9156.7|9159.6|9154.6|47
1618448100000|2021-04-15 00:55:00|9160|9155|9160.3|9155.3|9160.7|9155.7|9159.2|9154.2|23
1618448400000|2021-04-15 01:00:00|9160.7|9155.7|9157.7|9152.7|9160.7|9155.7|9157.7|9152.7|27
1618448700000|2021-04-15 01:05:00|9157.5|9152.5|9159.3|9154.3|9159.9|9154.9|9157.5|9152.5|33
1618449000000|2021-04-15 01:10:00|9159.2|9154.2|9159.8|9154.8|9161.2|9156.2|9159.2|9154.2|12
1618449300000|2021-04-15 01:15:00|9159.7|9154.7|9158.8|9153.8|9160.2|9155.2|9158.7|9153.7|14
1618449600000|2021-04-15 01:20:00|9159.1|9154.1|9161.4|9156.4|9161.7|9156.7|9158.8|9153.8|31
1618449900000|2021-04-15 01:25:00|9161.3|9156.3|9161.2|9156.2|9162.7|9157.7|9160.8|9155.8|21
1618450200000|2021-04-15 01:30:00|9161.1|9156.1|9161.7|9156.7|9162.2|9157.2|9160.3|9155.3|84
1618450500000|2021-04-15 01:35:00|9161.6|9156.6|9165.9|9160.9|9166.2|9161.2|9161.1|9156.1|71
1618450800000|2021-04-15 01:40:00|9165.8|9160.8|9168.7|9163.7|9168.9|9163.9|9165.8|9160.8|333
1618451100000|2021-04-15 01:45:00|9168.5|9163.5|9168.7|9163.7|9171.2|9166.2|9168.4|9163.4|260
1618451400000|2021-04-15 01:50:00|9168.9|9163.9|9169.7|9164.7|9170.7|9165.7|9168.7|9163.7|49
1618451700000|2021-04-15 01:55:00|9169.9|9164.9|9169.7|9164.7|9170.7|9165.7|9169.2|9164.2|13
1618452000000|2021-04-15 02:00:00|9170.1|9165.1|9168.7|9163.7|9170.7|9165.7|9168.3|9163.3|102
1618452300000|2021-04-15 02:05:00|9168.9|9163.9|9168.7|9163.7|9169.7|9164.7|9168.5|9163.5|41
1618452600000|2021-04-15 02:10:00|9168.9|9163.9|9168.2|9163.2|9169.7|9164.7|9168.2|9163.2|64
1618452900000|2021-04-15 02:15:00|9168|9163|9169.5|9164.5|9169.7|9164.7|9167.7|9162.7|56
1618453200000|2021-04-15 02:20:00|9169.7|9164.7|9168.2|9163.2|9169.7|9164.7|9168.2|9163.2|8
1618453500000|2021-04-15 02:25:00|9168.4|9163.4|9169.2|9164.2|9170.2|9165.2|9168.2|9163.2|18
1618453800000|2021-04-15 02:30:00|9169.7|9164.7|9167.5|9162.5|9169.7|9164.7|9167.5|9162.5|27
1618454100000|2021-04-15 02:35:00|9167.7|9162.7|9167.7|9162.7|9168.4|9163.4|9167.2|9162.2|12
1618454400000|2021-04-15 02:40:00|9167.9|9162.9|9168.5|9163.5|9168.7|9163.7|9167.9|9162.9|12
1618454700000|2021-04-15 02:45:00|9168.7|9163.7|9167.7|9162.7|9168.7|9163.7|9167.7|9162.7|8
1618455000000|2021-04-15 02:50:00|9167.6|9162.6|9167.7|9162.7|9168|9163|9167.2|9162.2|19
1618455300000|2021-04-15 02:55:00|9167.6|9162.6|9170|9165|9170.2|9165.2|9167.2|9162.2|33
1618455600000|2021-04-15 03:00:00|9169.8|9164.8|9169.2|9164.2|9170.2|9165.2|9169.1|9164.1|19
1618455900000|2021-04-15 03:05:00|9169.1|9164.1|9168.7|9163.7|9169.2|9164.2|9168.6|9163.6|13
1618456200000|2021-04-15 03:10:00|9168.9|9163.9|9168.8|9163.8|9169.7|9164.7|9168.8|9163.8|20
1618456500000|2021-04-15 03:15:00|9169.1|9164.1|9168.3|9163.3|9170.2|9165.2|9168.3|9163.3|11
1618456800000|2021-04-15 03:20:00|9168.5|9163.5|9168.2|9163.2|9168.6|9163.6|9168.1|9163.1|11
1618457100000|2021-04-15 03:25:00|9168.1|9163.1|9168.5|9163.5|9168.7|9163.7|9167.8|9162.8|7
1618457400000|2021-04-15 03:30:00|9168.2|9163.2|9169.2|9164.2|9169.2|9164.2|9168.1|9163.1|11
1618457700000|2021-04-15 03:35:00|9169.1|9164.1|9169.2|9164.2|9170.2|9165.2|9169.1|9164.1|19
1618458000000|2021-04-15 03:40:00|9169.4|9164.4|9169.7|9164.7|9169.7|9164.7|9169.1|9164.1|25
1618458300000|2021-04-15 03:45:00|9170.2|9165.2|9169.7|9164.7|9170.2|9165.2|9169.2|9164.2|16
1618458600000|2021-04-15 03:50:00|9169.6|9164.6|9169|9164|9170|9165|9168.7|9163.7|14
1618458900000|2021-04-15 03:55:00|9168.8|9163.8|9168.8|9163.8|9169.2|9164.2|9168.7|9163.7|8
1618459200000|2021-04-15 04:00:00|9169.2|9164.2|9169.2|9164.2|9169.7|9164.7|9168.8|9163.8|14
1618459500000|2021-04-15 04:05:00|9169.4|9164.4|9169.7|9164.7|9169.7|9164.7|9169.2|9164.2|7
1618459800000|2021-04-15 04:10:00|9169.3|9164.3|9169.3|9164.3|9169.7|9164.7|9168.8|9163.8|11
1618460100000|2021-04-15 04:15:00|9169.6|9164.6|9168.7|9163.7|9169.6|9164.6|9168.6|9163.6|7
1618460400000|2021-04-15 04:20:00|9168.9|9163.9|9168.8|9163.8|9169.2|9164.2|9168.8|9163.8|8
1618460700000|2021-04-15 04:25:00|9169|9164|9168.2|9163.2|9169.1|9164.1|9168.1|9163.1|26
1618461000000|2021-04-15 04:30:00|9168.5|9163.5|9168.6|9163.6|9168.7|9163.7|9168.1|9163.1|8
1618461300000|2021-04-15 04:35:00|9168.7|9163.7|9169.5|9164.5|9169.7|9164.7|9168.5|9163.5|10
1618461600000|2021-04-15 04:40:00|9169.6|9164.6|9169.7|9164.7|9169.7|9164.7|9169.2|9164.2|14
1618461900000|2021-04-15 04:45:00|9169.4|9164.4|9171.2|9166.2|9171.2|9166.2|9169.3|9164.3|25
1618462200000|2021-04-15 04:50:00|9171.1|9166.1|9170.7|9165.7|9171.2|9166.2|9170.3|9165.3|25
1618462500000|2021-04-15 04:55:00|9170.9|9165.9|9171.3|9166.3|9171.3|9166.3|9170.9|9165.9|12
1618462800000|2021-04-15 05:00:00|9171.2|9166.2|9170.7|9165.7|9171.5|9166.5|9170.2|9165.2|22
1618463100000|2021-04-15 05:05:00|9170.6|9165.6|9168.3|9163.3|9170.7|9165.7|9168.3|9163.3|177
1618463400000|2021-04-15 05:10:00|9168.2|9163.2|9169.2|9164.2|9169.5|9164.5|9167.9|9162.9|171
1618463700000|2021-04-15 05:15:00|9168.8|9163.8|9169.5|9164.5|9169.7|9164.7|9168.3|9163.3|21
1618464000000|2021-04-15 05:20:00|9169.7|9164.7|9170.6|9165.6|9171|9166|9169.7|9164.7|16
1618464300000|2021-04-15 05:25:00|9170.4|9165.4|9169.6|9164.6|9170.5|9165.5|9169.2|9164.2|9
1618464600000|2021-04-15 05:30:00|9169.7|9164.7|9169.7|9164.7|9170.2|9165.2|9169.4|9164.4|19
1618464900000|2021-04-15 05:35:00|9169.3|9164.3|9169.2|9164.2|9169.7|9164.7|9168.7|9163.7|15
1618465200000|2021-04-15 05:40:00|9169.1|9164.1|9169.2|9164.2|9169.7|9164.7|9168.7|9163.7|7
1618465500000|2021-04-15 05:45:00|9169.1|9164.1|9167.6|9162.6|9169.2|9164.2|9167.3|9162.3|20
1618465800000|2021-04-15 05:50:00|9167.3|9162.3|9167.2|9162.2|9167.6|9162.6|9166.6|9161.6|11
1618466100000|2021-04-15 05:55:00|9167.4|9162.4|9169.2|9164.2|9169.5|9164.5|9167.2|9162.2|21
1618466400000|2021-04-15 06:00:00|9169.6|9164.6|9168.7|9163.7|9170.5|9165.5|9167.7|9162.7|70
1618466700000|2021-04-15 06:05:00|9168.2|9163.2|9167.2|9162.2|9169.2|9164.2|9167.1|9162.1|43
1618467000000|2021-04-15 06:10:00|9167.1|9162.1|9167.2|9162.2|9167.7|9162.7|9165.7|9160.7|23
1618467300000|2021-04-15 06:15:00|9167.1|9162.1|9166.3|9161.3|9168.2|9163.2|9166.3|9161.3|15
1618467600000|2021-04-15 06:20:00|9166.7|9161.7|9168.7|9163.7|9168.7|9163.7|9165.3|9160.3|43
1618467900000|2021-04-15 06:25:00|9168.5|9163.5|9168.9|9163.9|9169|9164|9166.7|9161.7|28
1618468200000|2021-04-15 06:30:00|9169|9164|9168.7|9163.7|9169.7|9164.7|9168.2|9163.2|24
1618468500000|2021-04-15 06:35:00|9168.9|9163.9|9168.7|9163.7|9169.2|9164.2|9167.1|9162.1|43
1618468800000|2021-04-15 06:40:00|9168.6|9163.6|9165.9|9160.9|9169.2|9164.2|9165.8|9160.8|20
1618469100000|2021-04-15 06:45:00|9166|9161|9164.8|9159.8|9166.2|9161.2|9163.8|9158.8|63
1618469400000|2021-04-15 06:50:00|9164.7|9159.7|9167.4|9162.4|9167.8|9162.8|9164.7|9159.7|43
1618469700000|2021-04-15 06:55:00|9167.2|9162.2|9167.5|9162.5|9168.2|9163.2|9165.8|9160.8|41
1618470000000|2021-04-15 07:00:00|9167.6|9162.6|9164.1|9159.1|9167.6|9162.6|9162.2|9157.2|128
1618470300000|2021-04-15 07:05:00|9163.9|9158.9|9162.3|9157.3|9163.9|9158.9|9161.7|9156.7|37
1618470600000|2021-04-15 07:10:00|9162.2|9157.2|9160.8|9155.8|9162.7|9157.7|9160.8|9155.8|41
1618470900000|2021-04-15 07:15:00|9160.7|9155.7|9159.2|9154.2|9161.5|9156.5|9158.8|9153.8|111
1618471200000|2021-04-15 07:20:00|9159.1|9154.1|9158.1|9153.1|9159.9|9154.9|9157.9|9152.9|35
1618471500000|2021-04-15 07:25:00|9158.2|9153.2|9157.7|9152.7|9158.2|9153.2|9154.7|9149.7|167
1618471800000|2021-04-15 07:30:00|9157.5|9152.5|9158.7|9153.7|9159.7|9154.7|9156.8|9151.8|60
1618472100000|2021-04-15 07:35:00|9158.6|9153.6|9160.3|9155.3|9160.7|9155.7|9158.2|9153.2|35
1618472400000|2021-04-15 07:40:00|9160.2|9155.2|9161.1|9156.1|9161.7|9156.7|9159.3|9154.3|44
1618472700000|2021-04-15 07:45:00|9160.9|9155.9|9159.2|9154.2|9161|9156|9158.2|9153.2|28
1618473000000|2021-04-15 07:50:00|9159.1|9154.1|9161.8|9156.8|9162.4|9157.4|9158.2|9153.2|37
1618473300000|2021-04-15 07:55:00|9161.9|9156.9|9160.6|9155.6|9162.4|9157.4|9159.3|9154.3|49
1618473600000|2021-04-15 08:00:00|9160.7|9155.7|9163.3|9158.3|9163.7|9158.7|9160.6|9155.6|57
1618473900000|2021-04-15 08:05:00|9163.2|9158.2|9162.7|9157.7|9163.7|9158.7|9162.3|9157.3|26
1618474200000|2021-04-15 08:10:00|9162.4|9157.4|9163.2|9158.2|9163.7|9158.7|9161.7|9156.7|69
1618474500000|2021-04-15 08:15:00|9163.1|9158.1|9163.7|9158.7|9164.2|9159.2|9162.7|9157.7|44
1618474800000|2021-04-15 08:20:00|9163.3|9158.3|9165.1|9160.1|9165.7|9160.7|9163.1|9158.1|34
1618475100000|2021-04-15 08:25:00|9164.9|9159.9|9163.8|9158.8|9165.2|9160.2|9163|9158|38
1618475400000|2021-04-15 08:30:00|9163.7|9158.7|9163.8|9158.8|9165.7|9160.7|9163.3|9158.3|74
1618475700000|2021-04-15 08:35:00|9164.1|9159.1|9161.5|9156.5|9164.2|9159.2|9161.5|9156.5|36
1618476000000|2021-04-15 08:40:00|9161.6|9156.6|9158.1|9153.1|9162.2|9157.2|9157.3|9152.3|73
1618476300000|2021-04-15 08:45:00|9157.9|9152.9|9158.7|9153.7|9160.2|9155.2|9156.7|9151.7|63
1618476600000|2021-04-15 08:50:00|9158.6|9153.6|9159.2|9154.2|9159.5|9154.5|9157.7|9152.7|153
1618476900000|2021-04-15 08:55:00|9159.1|9154.1|9161.2|9156.2|9161.2|9156.2|9158.7|9153.7|122
1618477200000|2021-04-15 09:00:00|9161.4|9156.4|9159.2|9154.2|9161.4|9156.4|9158.3|9153.3|47
1618477500000|2021-04-15 09:05:00|9159.1|9154.1|9160.2|9155.2|9161.2|9156.2|9158.7|9153.7|35
1618477800000|2021-04-15 09:10:00|9160.1|9155.1|9158.2|9153.2|9161.2|9156.2|9157.7|9152.7|29
1618478100000|2021-04-15 09:15:00|9158.1|9153.1|9154.7|9149.7|9158.2|9153.2|9154.7|9149.7|80
1618478400000|2021-04-15 09:20:00|9154.2|9149.2|9153.2|9148.2|9154.7|9149.7|9151.2|9146.2|502
1618478700000|2021-04-15 09:25:00|9152.8|9147.8|9155.7|9150.7|9155.7|9150.7|9152.3|9147.3|57
1618479000000|2021-04-15 09:30:00|9156.1|9151.1|9157.2|9152.2|9157.2|9152.2|9154.6|9149.6|36
1618479300000|2021-04-15 09:35:00|9157.1|9152.1|9158.1|9153.1|9158.7|9153.7|9157.1|9152.1|52
1618479600000|2021-04-15 09:40:00|9157.9|9152.9|9158.6|9153.6|9158.7|9153.7|9157.8|9152.8|26
1618479900000|2021-04-15 09:45:00|9158.4|9153.4|9159.2|9154.2|9160|9155|9157.8|9152.8|17
1618480200000|2021-04-15 09:50:00|9159.1|9154.1|9160.7|9155.7|9160.7|9155.7|9158.3|9153.3|28
1618480500000|2021-04-15 09:55:00|9160.6|9155.6|9160.9|9155.9|9161.2|9156.2|9159.2|9154.2|49
1618480800000|2021-04-15 10:00:00|9160.8|9155.8|9162.3|9157.3|9162.9|9157.9|9160.7|9155.7|21
1618481100000|2021-04-15 10:05:00|9162.4|9157.4|9163.2|9158.2|9163.2|9158.2|9161.8|9156.8|22
1618481400000|2021-04-15 10:10:00|9163.1|9158.1|9163.3|9158.3|9164.7|9159.7|9162.7|9157.7|122
1618481700000|2021-04-15 10:15:00|9163.2|9158.2|9164.8|9159.8|9165.2|9160.2|9162.8|9157.8|33
1618482000000|2021-04-15 10:20:00|9165.1|9160.1|9164.8|9159.8|9166.7|9161.7|9164.8|9159.8|37
1618482300000|2021-04-15 10:25:00|9164.7|9159.7|9165.8|9160.8|9166.1|9161.1|9164.4|9159.4|38
1618482600000|2021-04-15 10:30:00|9165.7|9160.7|9169.2|9164.2|9169.2|9164.2|9165.3|9160.3|101
1618482900000|2021-04-15 10:35:00|9169.1|9164.1|9169.2|9164.2|9170.9|9165.9|9168.9|9163.9|63
1618483200000|2021-04-15 10:40:00|9168.7|9163.7|9168.9|9163.9|9169.6|9164.6|9168.1|9163.1|36
1618483500000|2021-04-15 10:45:00|9169.1|9164.1|9168.2|9163.2|9169.8|9164.8|9168.2|9163.2|14
1618483800000|2021-04-15 10:50:00|9168.1|9163.1|9168.2|9163.2|9168.7|9163.7|9167.7|9162.7|27
1618484100000|2021-04-15 10:55:00|9168.4|9163.4|9172.6|9167.6|9172.7|9167.7|9168.2|9163.2|68
1618484400000|2021-04-15 11:00:00|9172.7|9167.7|9170.7|9165.7|9172.7|9167.7|9170.1|9165.1|66
1618484700000|2021-04-15 11:05:00|9171|9166|9169.6|9164.6|9171.2|9166.2|9169.2|9164.2|42
1618485000000|2021-04-15 11:10:00|9169.7|9164.7|9170.2|9165.2|9171.4|9166.4|9169.2|9164.2|24
1618485300000|2021-04-15 11:15:00|9169.7|9164.7|9169.4|9164.4|9170.7|9165.7|9169.1|9164.1|29
1618485600000|2021-04-15 11:20:00|9169.2|9164.2|9170.3|9165.3|9170.7|9165.7|9169.2|9164.2|14
1618485900000|2021-04-15 11:25:00|9170.2|9165.2|9169.7|9164.7|9170.9|9165.9|9169.2|9164.2|13
1618486200000|2021-04-15 11:30:00|9170.2|9165.2|9170.2|9165.2|9170.2|9165.2|9169.2|9164.2|23
1618486500000|2021-04-15 11:35:00|9169.7|9164.7|9170.2|9165.2|9170.6|9165.6|9169.4|9164.4|19
1618486800000|2021-04-15 11:40:00|9170.6|9165.6|9168.2|9163.2|9171.7|9166.7|9168.2|9163.2|66
1618487100000|2021-04-15 11:45:00|9168.4|9163.4|9168.2|9163.2|9169.7|9164.7|9167.8|9162.8|20
1618487400000|2021-04-15 11:50:00|9168.1|9163.1|9168.7|9163.7|9169.7|9164.7|9167.7|9162.7|33
1618487700000|2021-04-15 11:55:00|9168.4|9163.4|9167.8|9162.8|9168.6|9163.6|9167.2|9162.2|42
1618488000000|2021-04-15 12:00:00|9167.7|9162.7|9167.7|9162.7|9168.2|9163.2|9165.7|9160.7|38
1618488300000|2021-04-15 12:05:00|9167.6|9162.6|9165.7|9160.7|9167.6|9162.6|9164.7|9159.7|59
1618488600000|2021-04-15 12:10:00|9165.6|9160.6|9164.8|9159.8|9165.7|9160.7|9164.2|9159.2|21
1618488900000|2021-04-15 12:15:00|9164.7|9159.7|9164.6|9159.6|9164.7|9159.7|9163.5|9158.5|34
1618489200000|2021-04-15 12:20:00|9164.7|9159.7|9166.3|9161.3|9167.2|9162.2|9163.7|9158.7|83
1618489500000|2021-04-15 12:25:00|9166.2|9161.2|9168.5|9163.5|9168.5|9163.5|9166.2|9161.2|52
1618489800000|2021-04-15 12:30:00|9168.3|9163.3|9162.2|9157.2|9171.6|9166.6|9158.7|9153.7|296
1618490100000|2021-04-15 12:35:00|9162.1|9157.1|9165.3|9160.3|9166.6|9161.6|9161.2|9156.2|112
1618490400000|2021-04-15 12:40:00|9165.2|9160.2|9164.2|9159.2|9167.1|9162.1|9164.1|9159.1|106
1618490700000|2021-04-15 12:45:00|9164.3|9159.3|9163.7|9158.7|9164.7|9159.7|9160.7|9155.7|148
1618491000000|2021-04-15 12:50:00|9163.9|9158.9|9164.2|9159.2|9168.2|9163.2|9163.6|9158.6|139
1618491300000|2021-04-15 12:55:00|9164.4|9159.4|9173.5|9168.5|9174.2|9169.2|9164.4|9159.4|326
1618491600000|2021-04-15 13:00:00|9173.6|9168.6|9172.8|9167.8|9174.6|9169.6|9170.4|9165.4|294
1618491900000|2021-04-15 13:05:00|9172.7|9167.7|9170.6|9165.6|9174.6|9169.6|9170.6|9165.6|107
1618492200000|2021-04-15 13:10:00|9170.5|9165.5|9170.1|9165.1|9171|9166|9168.7|9163.7|62
1618492500000|2021-04-15 13:15:00|9170.2|9165.2|9168.2|9163.2|9170.5|9165.5|9165.8|9160.8|112
1618492800000|2021-04-15 13:20:00|9168.1|9163.1|9168.7|9163.7|9170.2|9165.2|9167.2|9162.2|58
1618493100000|2021-04-15 13:25:00|9168.6|9163.6|9164.9|9159.9|9168.7|9163.7|9164.6|9159.6|75
1618493400000|2021-04-15 13:30:00|9165|9160|9163.1|9158.1|9165.2|9160.2|9161.6|9156.6|243
1618493700000|2021-04-15 13:35:00|9163.2|9158.2|9167.2|9162.2|9168.2|9163.2|9161.9|9156.9|104
1618494000000|2021-04-15 13:40:00|9167.1|9162.1|9166.2|9161.2|9167.2|9162.2|9163.6|9158.6|113
1618494300000|2021-04-15 13:45:00|9166.1|9161.1|9165.8|9160.8|9167.2|9162.2|9165.2|9160.2|78
1618494600000|2021-04-15 13:50:00|9165.7|9160.7|9160.8|9155.8|9165.7|9160.7|9159.2|9154.2|180
1618494900000|2021-04-15 13:55:00|9160.7|9155.7|9163.3|9158.3|9165.2|9160.2|9160.7|9155.7|58
1618495200000|2021-04-15 14:00:00|9163.2|9158.2|9159.3|9154.3|9165.2|9160.2|9159.3|9154.3|104
1618495500000|2021-04-15 14:05:00|9159.2|9154.2|9162.6|9157.6|9163.5|9158.5|9158.7|9153.7|260
1618495800000|2021-04-15 14:10:00|9162.4|9157.4|9157.2|9152.2|9163.1|9158.1|9156.9|9151.9|165
1618496100000|2021-04-15 14:15:00|9157.4|9152.4|9161.5|9156.5|9162.7|9157.7|9157.1|9152.1|197
1618496400000|2021-04-15 14:20:00|9161.6|9156.6|9162.2|9157.2|9163.2|9158.2|9159.9|9154.9|148
1618496700000|2021-04-15 14:25:00|9162.1|9157.1|9160.1|9155.1|9162.2|9157.2|9159.1|9154.1|17
1618497000000|2021-04-15 14:30:00|9160.2|9155.2|9163.1|9158.1|9163.4|9158.4|9159.8|9154.8|51
1618497300000|2021-04-15 14:35:00|9162.9|9157.9|9162.7|9157.7|9165.7|9160.7|9162.1|9157.1|53
1618497600000|2021-04-15 14:40:00|9162.6|9157.6|9160.9|9155.9|9163.2|9158.2|9160.8|9155.8|64
1618497900000|2021-04-15 14:45:00|9160.8|9155.8|9163.8|9158.8|9165.7|9160.7|9160.8|9155.8|65
1618498200000|2021-04-15 14:50:00|9164|9159|9165.7|9160.7|9170.2|9165.2|9161.8|9156.8|122
1618498500000|2021-04-15 14:55:00|9165.9|9160.9|9165.5|9160.5|9169.2|9164.2|9165.3|9160.3|147
1618498800000|2021-04-15 15:00:00|9165.7|9160.7|9163.9|9158.9|9166.7|9161.7|9162.3|9157.3|119
1618499100000|2021-04-15 15:05:00|9164|9159|9164.2|9159.2|9165.2|9160.2|9162.7|9157.7|80
1618499400000|2021-04-15 15:10:00|9164.3|9159.3|9165.2|9160.2|9165.2|9160.2|9162.9|9157.9|69
1618499700000|2021-04-15 15:15:00|9165.1|9160.1|9168.2|9163.2|9169.2|9164.2|9164.3|9159.3|124
1618500000000|2021-04-15 15:20:00|9168.1|9163.1|9169.7|9164.7|9170.7|9165.7|9167.8|9162.8|46
1618500300000|2021-04-15 15:25:00|9169.6|9164.6|9172.9|9167.9|9173.7|9168.7|9169.3|9164.3|114
1618500600000|2021-04-15 15:30:00|9172.7|9167.7|9173.8|9168.8|9175.2|9170.2|9172.3|9167.3|167
1618500900000|2021-04-15 15:35:00|9173.7|9168.7|9173.7|9168.7|9176.2|9171.2|9173.6|9168.6|301
1618501200000|2021-04-15 15:40:00|9173.6|9168.6|9173.2|9168.2|9175.1|9170.1|9172.8|9167.8|116
1618501500000|2021-04-15 15:45:00|9173.1|9168.1|9173|9168|9175.1|9170.1|9172.2|9167.2|72
1618501800000|2021-04-15 15:50:00|9172.8|9167.8|9170.2|9165.2|9173.7|9168.7|9170.1|9165.1|67
1618502100000|2021-04-15 15:55:00|9170.1|9165.1|9172.6|9167.6|9172.7|9167.7|9168.8|9163.8|70
1618502400000|2021-04-15 16:00:00|9172.5|9167.5|9170.8|9165.8|9172.7|9167.7|9170.2|9165.2|33
1618502700000|2021-04-15 16:05:00|9170.7|9165.7|9170.9|9165.9|9171.1|9166.1|9169.6|9164.6|386
1618503000000|2021-04-15 16:10:00|9170.7|9165.7|9171.1|9166.1|9171.1|9166.1|9169.6|9164.6|85
1618503300000|2021-04-15 16:15:00|9171|9166|9170.2|9165.2|9171|9166|9169.3|9164.3|60
1618503600000|2021-04-15 16:20:00|9170.4|9165.4|9170.2|9165.2|9171.2|9166.2|9170.2|9165.2|37
1618503900000|2021-04-15 16:25:00|9170.4|9165.4|9169.7|9164.7|9170.7|9165.7|9169.3|9164.3|20
1618504200000|2021-04-15 16:30:00|9169.6|9164.6|9168.2|9163.2|9169.7|9164.7|9167.2|9162.2|136
1618504500000|2021-04-15 16:35:00|9168.5|9163.5|9166.1|9161.1|9168.7|9163.7|9166.1|9161.1|33
1618504800000|2021-04-15 16:40:00|9165.9|9160.9|9165.3|9160.3|9166.6|9161.6|9165.3|9160.3|85
1618505100000|2021-04-15 16:45:00|9165.6|9160.6|9166.7|9161.7|9166.7|9161.7|9165.3|9160.3|69
1618505400000|2021-04-15 16:50:00|9166.5|9161.5|9168|9163|9168.2|9163.2|9166.2|9161.2|28
1618505700000|2021-04-15 16:55:00|9167.6|9162.6|9166.5|9161.5|9168.1|9163.1|9166.3|9161.3|35
1618506000000|2021-04-15 17:00:00|9166.4|9161.4|9168.1|9163.1|9169.6|9164.6|9166.4|9161.4|54
1618506300000|2021-04-15 17:05:00|9168.3|9163.3|9171.2|9166.2|9171.2|9166.2|9168.1|9163.1|34
1618506600000|2021-04-15 17:10:00|9171.4|9166.4|9176.5|9171.5|9176.6|9171.6|9171.2|9166.2|314
1618506900000|2021-04-15 17:15:00|9176.4|9171.4|9175.4|9170.4|9176.6|9171.6|9175.2|9170.2|39
1618507200000|2021-04-15 17:20:00|9175.6|9170.6|9175.6|9170.6|9176.1|9171.1|9174.7|9169.7|24
1618507500000|2021-04-15 17:25:00|9175.5|9170.5|9173.6|9168.6|9175.6|9170.6|9172.7|9167.7|76
1618507800000|2021-04-15 17:30:00|9173.7|9168.7|9172.2|9167.2|9173.7|9168.7|9172.2|9167.2|21
1618508100000|2021-04-15 17:35:00|9172.4|9167.4|9172.2|9167.2|9172.6|9167.6|9171.7|9166.7|17
1618508400000|2021-04-15 17:40:00|9172.5|9167.5|9171.7|9166.7|9172.6|9167.6|9171.7|9166.7|9
1618508700000|2021-04-15 17:45:00|9171.2|9166.2|9171.2|9166.2|9172.1|9167.1|9171.2|9166.2|76
1618509000000|2021-04-15 17:50:00|9171.1|9166.1|9169.9|9164.9|9171.1|9166.1|9169.6|9164.6|35
1618509300000|2021-04-15 17:55:00|9170.1|9165.1|9168.7|9163.7|9170.1|9165.1|9167.7|9162.7|23
1618509600000|2021-04-15 18:00:00|9168.5|9163.5|9167.7|9162.7|9169.2|9164.2|9167.7|9162.7|19
1618509900000|2021-04-15 18:05:00|9167.6|9162.6|9166.5|9161.5|9167.6|9162.6|9166.2|9161.2|143
1618510200000|2021-04-15 18:10:00|9166.3|9161.3|9165.3|9160.3|9166.9|9161.9|9165.2|9160.2|164
1618510500000|2021-04-15 18:15:00|9165.2|9160.2|9164.2|9159.2|9165.2|9160.2|9163.8|9158.8|44
1618510800000|2021-04-15 18:20:00|9164.1|9159.1|9164.2|9159.2|9164.7|9159.7|9163.7|9158.7|219
1618511100000|2021-04-15 18:25:00|9164.5|9159.5|9163|9158|9164.7|9159.7|9162.7|9157.7|47
1618511400000|2021-04-15 18:30:00|9163.1|9158.1|9163.1|9158.1|9164.2|9159.2|9162.7|9157.7|36
1618511700000|2021-04-15 18:35:00|9163.2|9158.2|9162.2|9157.2|9163.2|9158.2|9161.7|9156.7|224
1618512000000|2021-04-15 18:40:00|9162.4|9157.4|9161.7|9156.7|9162.7|9157.7|9161.7|9156.7|34
1618512300000|2021-04-15 18:45:00|9162.2|9157.2|9162.2|9157.2|9162.7|9157.7|9161.7|9156.7|37
1618512600000|2021-04-15 18:50:00|9162.1|9157.1|9162.2|9157.2|9162.7|9157.7|9161.9|9156.9|32
1618512900000|2021-04-15 18:55:00|9162.4|9157.4|9163.4|9158.4|9164.2|9159.2|9162|9157|49
1618513200000|2021-04-15 19:00:00|9163.3|9158.3|9163.2|9158.2|9164.2|9159.2|9163.2|9158.2|53
1618513500000|2021-04-15 19:05:00|9163.1|9158.1|9165.7|9160.7|9166|9161|9162.8|9157.8|13
1618513800000|2021-04-15 19:10:00|9165.9|9160.9|9165.7|9160.7|9166.2|9161.2|9165.1|9160.1|30
1618514100000|2021-04-15 19:15:00|9165.6|9160.6|9166.2|9161.2|9166.4|9161.4|9165.2|9160.2|53
1618514400000|2021-04-15 19:20:00|9166.4|9161.4|9167.2|9162.2|9167.5|9162.5|9166.2|9161.2|53
1618514700000|2021-04-15 19:25:00|9167.1|9162.1|9166.2|9161.2|9167.2|9162.2|9165.8|9160.8|18
1618515000000|2021-04-15 19:30:00|9165.9|9160.9|9164.1|9159.1|9166.1|9161.1|9164.1|9159.1|32
1618515300000|2021-04-15 19:35:00|9164.2|9159.2|9164.7|9159.7|9164.7|9159.7|9163.7|9158.7|23
1618515600000|2021-04-15 19:40:00|9165.2|9160.2|9164.7|9159.7|9165.2|9160.2|9164.6|9159.6|39
1618515900000|2021-04-15 19:45:00|9164.6|9159.6|9165.7|9160.7|9166.1|9161.1|9164.2|9159.2|25
1618516200000|2021-04-15 19:50:00|9166.2|9161.2|9166.2|9161.2|9166.7|9161.7|9165.7|9160.7|223
1618516500000|2021-04-15 19:55:00|9166.4|9161.4|9163.2|9158.2|9167.2|9162.2|9163.2|9158.2|92
1618516800000|2021-04-15 20:00:00|9163.6|9158.6|9164.1|9159.1|9165.2|9160.2|9163.1|9158.1|52
1618517100000|2021-04-15 20:05:00|9164.2|9159.2|9164.6|9159.6|9165.2|9160.2|9163.8|9158.8|38
1618517400000|2021-04-15 20:10:00|9164.7|9159.7|9166.1|9161.1|9166.2|9161.2|9164.6|9159.6|10
1618517700000|2021-04-15 20:15:00|9166|9161|9166.2|9161.2|9166.7|9161.7|9165.3|9160.3|21
1618518000000|2021-04-15 20:20:00|9166.4|9161.4|9166.8|9161.8|9167.2|9162.2|9166.4|9161.4|17
1618518300000|2021-04-15 20:25:00|9167.2|9162.2|9167.5|9162.5|9167.7|9162.7|9167.1|9162.1|8
1618518600000|2021-04-15 20:30:00|9167.3|9162.3|9167.3|9162.3|9167.3|9162.3|9167.1|9162.1|20
1618518900000|2021-04-15 20:35:00|9167.2|9162.2|9168.7|9163.7|9168.7|9163.7|9167.2|9162.2|26
1618519200000|2021-04-15 20:40:00|9168.6|9163.6|9168.7|9163.7|9169.1|9164.1|9168.6|9163.6|9
1618519500000|2021-04-15 20:45:00|9169|9164|9168.6|9163.6|9169|9164|9168.3|9163.3|14
1618519800000|2021-04-15 20:50:00|9168.7|9163.7|9171|9166|9171|9166|9168.7|9163.7|42
1618520100000|2021-04-15 20:55:00|9171.4|9166.4|9173.3|9168.3|9173.3|9168.3|9171|9166|103
1618531200000|2021-04-16 00:00:00|9167.7|9162.7|9165.5|9160.5|9168.7|9163.7|9165.2|9160.2|85
1618531500000|2021-04-16 00:05:00|9165.3|9160.3|9164.7|9159.7|9166.7|9161.7|9164.2|9159.2|19
1618531800000|2021-04-16 00:10:00|9164.9|9159.9|9166.1|9161.1|9166.1|9161.1|9164.7|9159.7|8
1618532100000|2021-04-16 00:15:00|9166.2|9161.2|9169.9|9164.9|9169.9|9164.9|9166.2|9161.2|141
1618532400000|2021-04-16 00:20:00|9170.1|9165.1|9171|9166|9171|9166|9169.2|9164.2|9
1618532700000|2021-04-16 00:25:00|9170.9|9165.9|9172.6|9167.6|9172.6|9167.6|9170.9|9165.9|282
1618533000000|2021-04-16 00:30:00|9172.5|9167.5|9172.6|9167.6|9173.1|9168.1|9172.4|9167.4|38
1618533300000|2021-04-16 00:35:00|9172.5|9167.5|9174.1|9169.1|9174.3|9169.3|9172.2|9167.2|14
1618533600000|2021-04-16 00:40:00|9174.3|9169.3|9174.6|9169.6|9175.1|9170.1|9174.2|9169.2|36
1618533900000|2021-04-16 00:45:00|9174.5|9169.5|9175.1|9170.1|9175.2|9170.2|9173.7|9168.7|16
1618534200000|2021-04-16 00:50:00|9174.9|9169.9|9173.7|9168.7|9175.6|9170.6|9173.7|9168.7|52
1618534500000|2021-04-16 00:55:00|9174|9169|9177.2|9172.2|9177.6|9172.6|9174|9169|37
1618534800000|2021-04-16 01:00:00|9177.1|9172.1|9180.3|9175.3|9182.1|9177.1|9176.5|9171.5|250
1618535100000|2021-04-16 01:05:00|9180.2|9175.2|9180.6|9175.6|9181.7|9176.7|9180|9175|210
1618535400000|2021-04-16 01:10:00|9180.5|9175.5|9180.1|9175.1|9180.6|9175.6|9179.2|9174.2|57
1618535700000|2021-04-16 01:15:00|9180.2|9175.2|9180.7|9175.7|9180.7|9175.7|9179.2|9174.2|28
1618536000000|2021-04-16 01:20:00|9180.9|9175.9|9179.2|9174.2|9181.1|9176.1|9178.6|9173.6|348
1618536300000|2021-04-16 01:25:00|9179.1|9174.1|9179.2|9174.2|9180.1|9175.1|9178.3|9173.3|42
1618536600000|2021-04-16 01:30:00|9178.9|9173.9|9179.1|9174.1|9181.2|9176.2|9178.7|9173.7|21
1618536900000|2021-04-16 01:35:00|9179.2|9174.2|9177.3|9172.3|9179.6|9174.6|9177.3|9172.3|43
1618537200000|2021-04-16 01:40:00|9177.5|9172.5|9179.3|9174.3|9179.5|9174.5|9177.5|9172.5|15
1618537500000|2021-04-16 01:45:00|9179.2|9174.2|9177.6|9172.6|9179.7|9174.7|9177.3|9172.3|51
1618537800000|2021-04-16 01:50:00|9177.4|9172.4|9175.7|9170.7|9177.6|9172.6|9174.8|9169.8|45
1618538100000|2021-04-16 01:55:00|9175.9|9170.9|9177.6|9172.6|9178.2|9173.2|9175.9|9170.9|57
1618538400000|2021-04-16 02:00:00|9177.7|9172.7|9176.8|9171.8|9177.9|9172.9|9176.2|9171.2|29
1618538700000|2021-04-16 02:05:00|9176.7|9171.7|9180.3|9175.3|9180.7|9175.7|9176.7|9171.7|61
1618539000000|2021-04-16 02:10:00|9180.2|9175.2|9180.3|9175.3|9182.7|9177.7|9180.1|9175.1|69
1618539300000|2021-04-16 02:15:00|9180.2|9175.2|9181.6|9176.6|9181.6|9176.6|9180.2|9175.2|9
1618539600000|2021-04-16 02:20:00|9181.3|9176.3|9180.1|9175.1|9181.7|9176.7|9179.6|9174.6|7
1618539900000|2021-04-16 02:25:00|9180.2|9175.2|9181.2|9176.2|9181.7|9176.7|9179.7|9174.7|40
1618540200000|2021-04-16 02:30:00|9181|9176|9181.7|9176.7|9182.2|9177.2|9180.6|9175.6|65
1618540500000|2021-04-16 02:35:00|9181.6|9176.6|9180.7|9175.7|9182.2|9177.2|9180.7|9175.7|27
1618540800000|2021-04-16 02:40:00|9180.5|9175.5|9181.7|9176.7|9181.7|9176.7|9180.2|9175.2|25
1618541100000|2021-04-16 02:45:00|9181.2|9176.2|9180.7|9175.7|9181.7|9176.7|9179.7|9174.7|11
1618541400000|2021-04-16 02:50:00|9181.1|9176.1|9182.6|9177.6|9182.7|9177.7|9181.1|9176.1|23
1618541700000|2021-04-16 02:55:00|9182.7|9177.7|9182|9177|9182.9|9177.9|9181.7|9176.7|26
1618542000000|2021-04-16 03:00:00|9181.7|9176.7|9180.7|9175.7|9182|9177|9180.7|9175.7|15
1618542300000|2021-04-16 03:05:00|9181.1|9176.1|9180.2|9175.2|9181.2|9176.2|9180.2|9175.2|6
1618542600000|2021-04-16 03:10:00|9180.4|9175.4|9179.1|9174.1|9181.2|9176.2|9179|9174|13
1618542900000|2021-04-16 03:15:00|9179.2|9174.2|9178.2|9173.2|9179.7|9174.7|9178.2|9173.2|23
1618543200000|2021-04-16 03:20:00|9178.4|9173.4|9178.2|9173.2|9178.7|9173.7|9177.7|9172.7|9
1618543500000|2021-04-16 03:25:00|9178.4|9173.4|9178.7|9173.7|9178.7|9173.7|9177.7|9172.7|2
1618543800000|2021-04-16 03:30:00|9178.6|9173.6|9178.7|9173.7|9179.4|9174.4|9178.2|9173.2|11
1618544100000|2021-04-16 03:35:00|9178.5|9173.5|9177.4|9172.4|9178.7|9173.7|9177.3|9172.3|12
1618544400000|2021-04-16 03:40:00|9177.5|9172.5|9178.4|9173.4|9178.4|9173.4|9177.2|9172.2|10
1618544700000|2021-04-16 03:45:00|9178.2|9173.2|9177.7|9172.7|9178.7|9173.7|9177.5|9172.5|10
1618545000000|2021-04-16 03:50:00|9177.6|9172.6|9177.7|9172.7|9178.1|9173.1|9177.2|9172.2|6
1618545300000|2021-04-16 03:55:00|9177.6|9172.6|9177.9|9172.9|9178|9173|9177.2|9172.2|4
1618545600000|2021-04-16 04:00:00|9177.7|9172.7|9176.9|9171.9|9178.2|9173.2|9176.7|9171.7|15
1618545900000|2021-04-16 04:05:00|9176.7|9171.7|9176.7|9171.7|9176.9|9171.9|9176.5|9171.5|9
1618546200000|2021-04-16 04:10:00|9176.9|9171.9|9176.7|9171.7|9177.4|9172.4|9176.7|9171.7|2
1618546500000|2021-04-16 04:15:00|9176.8|9171.8|9177.5|9172.5|9177.7|9172.7|9176.7|9171.7|8
1618546800000|2021-04-16 04:20:00|9177.3|9172.3|9176.3|9171.3|9177.7|9172.7|9176.3|9171.3|6
1618547100000|2021-04-16 04:25:00|9176.5|9171.5|9176.3|9171.3|9176.7|9171.7|9175.9|9170.9|12
1618547400000|2021-04-16 04:30:00|9176.1|9171.1|9175.9|9170.9|9176.5|9171.5|9175.9|9170.9|8
1618547700000|2021-04-16 04:35:00|9175.7|9170.7|9176.2|9171.2|9176.2|9171.2|9175.7|9170.7|2
1618548000000|2021-04-16 04:40:00|9176.1|9171.1|9175.2|9170.2|9176.2|9171.2|9175.2|9170.2|14
1618548300000|2021-04-16 04:45:00|9174.9|9169.9|9175.1|9170.1|9175.1|9170.1|9174.2|9169.2|32
1618548600000|2021-04-16 04:50:00|9174.9|9169.9|9173.3|9168.3|9175.2|9170.2|9173.3|9168.3|41
1618548900000|2021-04-16 04:55:00|9173.2|9168.2|9173.2|9168.2|9174.2|9169.2|9173.2|9168.2|11
1618549200000|2021-04-16 05:00:00|9173.3|9168.3|9172.6|9167.6|9173.9|9168.9|9172.2|9167.2|30
1618549500000|2021-04-16 05:05:00|9172.7|9167.7|9173.7|9168.7|9173.7|9168.7|9172.2|9167.2|5
1618549800000|2021-04-16 05:10:00|9173.9|9168.9|9173.7|9168.7|9174.2|9169.2|9173.2|9168.2|8
1618550100000|2021-04-16 05:15:00|9173.6|9168.6|9173.1|9168.1|9173.7|9168.7|9172.7|9167.7|11
1618550400000|2021-04-16 05:20:00|9172.7|9167.7|9172.6|9167.6|9172.7|9167.7|9171.7|9166.7|56
1618550700000|2021-04-16 05:25:00|9172.7|9167.7|9172.6|9167.6|9173.2|9168.2|9172.2|9167.2|9
1618551000000|2021-04-16 05:30:00|9172.7|9167.7|9172.2|9167.2|9173.4|9168.4|9172.2|9167.2|9
1618551300000|2021-04-16 05:35:00|9172.4|9167.4|9171.7|9166.7|9172.6|9167.6|9171.7|9166.7|317
1618551600000|2021-04-16 05:40:00|9171.6|9166.6|9171.4|9166.4|9171.6|9166.6|9170.7|9165.7|49
1618551900000|2021-04-16 05:45:00|9171.2|9166.2|9170.9|9165.9|9171.2|9166.2|9170.2|9165.2|40
1618552200000|2021-04-16 05:50:00|9170.7|9165.7|9169.5|9164.5|9171.1|9166.1|9168.5|9163.5|64
1618552500000|2021-04-16 05:55:00|9169.4|9164.4|9169.2|9164.2|9170.3|9165.3|9168.7|9163.7|14
1618552800000|2021-04-16 06:00:00|9169.5|9164.5|9171.2|9166.2|9172.4|9167.4|9169.2|9164.2|98
1618553100000|2021-04-16 06:05:00|9171.1|9166.1|9171.2|9166.2|9171.6|9166.6|9169.7|9164.7|15
1618553400000|2021-04-16 06:10:00|9171.4|9166.4|9171.2|9166.2|9173.6|9168.6|9171.2|9166.2|51
1618553700000|2021-04-16 06:15:00|9171.1|9166.1|9174.9|9169.9|9175|9170|9170.2|9165.2|16
1618554000000|2021-04-16 06:20:00|9175|9170|9176.7|9171.7|9177.7|9172.7|9175|9170|100
1618554300000|2021-04-16 06:25:00|9176.9|9171.9|9178|9173|9178.1|9173.1|9174.7|9169.7|75
1618554600000|2021-04-16 06:30:00|9178.2|9173.2|9176.7|9171.7|9178.2|9173.2|9176.5|9171.5|34
1618554900000|2021-04-16 06:35:00|9176.6|9171.6|9174.2|9169.2|9178.2|9173.2|9174.2|9169.2|34
1618555200000|2021-04-16 06:40:00|9174.4|9169.4|9174.6|9169.6|9175|9170|9173.7|9168.7|38
1618555500000|2021-04-16 06:45:00|9174.8|9169.8|9176.4|9171.4|9177.1|9172.1|9174.4|9169.4|28
1618555800000|2021-04-16 06:50:00|9176.5|9171.5|9178|9173|9178.2|9173.2|9176.5|9171.5|67
1618556100000|2021-04-16 06:55:00|9178.2|9173.2|9177.4|9172.4|9180.2|9175.2|9176.2|9171.2|63
1618556400000|2021-04-16 07:00:00|9177.5|9172.5|9172.7|9167.7|9178.9|9173.9|9172.2|9167.2|96
1618556700000|2021-04-16 07:05:00|9172.9|9167.9|9173.4|9168.4|9173.4|9168.4|9170.7|9165.7|139
1618557000000|2021-04-16 07:10:00|9173.5|9168.5|9174.1|9169.1|9174.4|9169.4|9171.7|9166.7|46
1618557300000|2021-04-16 07:15:00|9174.2|9169.2|9173.6|9168.6|9176.2|9171.2|9172.7|9167.7|62
1618557600000|2021-04-16 07:20:00|9173.7|9168.7|9171.8|9166.8|9174.1|9169.1|9171.8|9166.8|36
1618557900000|2021-04-16 07:25:00|9171.6|9166.6|9171.8|9166.8|9172.9|9167.9|9171.1|9166.1|16
1618558200000|2021-04-16 07:30:00|9171.7|9166.7|9169.7|9164.7|9172.7|9167.7|9169.7|9164.7|30
1618558500000|2021-04-16 07:35:00|9169.9|9164.9|9170.2|9165.2|9171.2|9166.2|9169.2|9164.2|36
1618558800000|2021-04-16 07:40:00|9170.1|9165.1|9172.2|9167.2|9173.1|9168.1|9169.2|9164.2|23
1618559100000|2021-04-16 07:45:00|9172.1|9167.1|9169.7|9164.7|9172.1|9167.1|9168.6|9163.6|88
1618559400000|2021-04-16 07:50:00|9169.3|9164.3|9166.7|9161.7|9170.1|9165.1|9165.7|9160.7|139
1618559700000|2021-04-16 07:55:00|9166.6|9161.6|9159.8|9154.8|9167.2|9162.2|9158.8|9153.8|313
1618560000000|2021-04-16 08:00:00|9160.2|9155.2|9161|9156|9162.8|9157.8|9159.3|9154.3|419
1618560300000|2021-04-16 08:05:00|9160.8|9155.8|9161|9156|9161.8|9156.8|9160.1|9155.1|91
1618560600000|2021-04-16 08:10:00|9160.9|9155.9|9161.8|9156.8|9161.8|9156.8|9160.4|9155.4|62
1618560900000|2021-04-16 08:15:00|9162|9157|9160.3|9155.3|9162|9157|9158.8|9153.8|62
1618561200000|2021-04-16 08:20:00|9160.1|9155.1|9160.1|9155.1|9161.8|9156.8|9159.8|9154.8|45
1618561500000|2021-04-16 08:25:00|9159.9|9154.9|9162.2|9157.2|9162.7|9157.7|9159.8|9154.8|26
1618561800000|2021-04-16 08:30:00|9162.7|9157.7|9163.3|9158.3|9163.3|9158.3|9161.1|9156.1|117
1618562100000|2021-04-16 08:35:00|9163.1|9158.1|9164.3|9159.3|9165.1|9160.1|9162.6|9157.6|62
1618562400000|2021-04-16 08:40:00|9164.7|9159.7|9168.1|9163.1|9168.7|9163.7|9163.8|9158.8|118
1618562700000|2021-04-16 08:45:00|9168.2|9163.2|9164.8|9159.8|9168.2|9163.2|9164.3|9159.3|32
1618563000000|2021-04-16 08:50:00|9165.1|9160.1|9166.3|9161.3|9167.2|9162.2|9164.4|9159.4|85
1618563300000|2021-04-16 08:55:00|9166.2|9161.2|9164.2|9159.2|9166.7|9161.7|9164|9159|27
1618563600000|2021-04-16 09:00:00|9164.1|9159.1|9164.7|9159.7|9166.2|9161.2|9164|9159|58
1618563900000|2021-04-16 09:05:00|9165|9160|9163.8|9158.8|9166|9161|9163.5|9158.5|14
1618564200000|2021-04-16 09:10:00|9164|9159|9167.4|9162.4|9167.7|9162.7|9163.4|9158.4|33
1618564500000|2021-04-16 09:15:00|9167.3|9162.3|9164.3|9159.3|9167.3|9162.3|9163.3|9158.3|16
1618564800000|2021-04-16 09:20:00|9164.2|9159.2|9166.3|9161.3|9166.7|9161.7|9164.2|9159.2|12
1618565100000|2021-04-16 09:25:00|9166.5|9161.5|9166.2|9161.2|9166.7|9161.7|9165.1|9160.1|26
1618565400000|2021-04-16 09:30:00|9166.3|9161.3|9165.1|9160.1|9166.7|9161.7|9164.8|9159.8|32
1618565700000|2021-04-16 09:35:00|9165.2|9160.2|9164.9|9159.9|9166.2|9161.2|9164.8|9159.8|14
1618566000000|2021-04-16 09:40:00|9164.8|9159.8|9164.9|9159.9|9166|9161|9164.1|9159.1|17
1618566300000|2021-04-16 09:45:00|9164.8|9159.8|9164.3|9159.3|9167.5|9162.5|9164.3|9159.3|35
1618566600000|2021-04-16 09:50:00|9164.1|9159.1|9161.7|9156.7|9164.3|9159.3|9160.3|9155.3|113
1618566900000|2021-04-16 09:55:00|9161.9|9156.9|9161.4|9156.4|9162.7|9157.7|9159.8|9154.8|75
1618567200000|2021-04-16 10:00:00|9161.6|9156.6|9162.2|9157.2|9162.6|9157.6|9161.1|9156.1|23
1618567500000|2021-04-16 10:05:00|9161.9|9156.9|9160.3|9155.3|9162.2|9157.2|9160.1|9155.1|41
1618567800000|2021-04-16 10:10:00|9160.5|9155.5|9158.1|9153.1|9160.7|9155.7|9157.5|9152.5|53
1618568100000|2021-04-16 10:15:00|9158.2|9153.2|9158.8|9153.8|9160|9155|9157.9|9152.9|12
1618568400000|2021-04-16 10:20:00|9158.7|9153.7|9159.2|9154.2|9159.5|9154.5|9157.7|9152.7|24
1618568700000|2021-04-16 10:25:00|9159.4|9154.4|9158.7|9153.7|9159.6|9154.6|9157.2|9152.2|22
1618569000000|2021-04-16 10:30:00|9158.8|9153.8|9157.1|9152.1|9159.2|9154.2|9156.7|9151.7|62
1618569300000|2021-04-16 10:35:00|9157|9152|9157.2|9152.2|9157.2|9152.2|9155.3|9150.3|309
1618569600000|2021-04-16 10:40:00|9157.1|9152.1|9157.1|9152.1|9158.1|9153.1|9156.1|9151.1|23
1618569900000|2021-04-16 10:45:00|9156.9|9151.9|9155.2|9150.2|9157.2|9152.2|9155.2|9150.2|33
1618570200000|2021-04-16 10:50:00|9155.5|9150.5|9152.3|9147.3|9156.2|9151.2|9151.2|9146.2|306
1618570500000|2021-04-16 10:55:00|9152.1|9147.1|9154.7|9149.7|9154.7|9149.7|9151.3|9146.3|91
1618570800000|2021-04-16 11:00:00|9154.8|9149.8|9152.9|9147.9|9154.8|9149.8|9152.8|9147.8|64
1618571100000|2021-04-16 11:05:00|9152.8|9147.8|9152.1|9147.1|9153.7|9148.7|9152|9147|68
1618571400000|2021-04-16 11:10:00|9151.9|9146.9|9152.8|9147.8|9153.6|9148.6|9151.3|9146.3|88
1618571700000|2021-04-16 11:15:00|9152.6|9147.6|9154.2|9149.2|9154.8|9149.8|9152.6|9147.6|37
1618572000000|2021-04-16 11:20:00|9154.4|9149.4|9156.3|9151.3|9156.7|9151.7|9154.3|9149.3|36
1618572300000|2021-04-16 11:25:00|9156.1|9151.1|9157.3|9152.3|9158.2|9153.2|9155.8|9150.8|86
1618572600000|2021-04-16 11:30:00|9156.9|9151.9|9159.3|9154.3|9161.2|9156.2|9156.8|9151.8|116
1618572900000|2021-04-16 11:35:00|9159.2|9154.2|9157|9152|9159.7|9154.7|9156.8|9151.8|42
1618573200000|2021-04-16 11:40:00|9156.8|9151.8|9154.3|9149.3|9157.2|9152.2|9153.7|9148.7|73
1618573500000|2021-04-16 11:45:00|9154.2|9149.2|9153.2|9148.2|9154.7|9149.7|9153.2|9148.2|35
1618573800000|2021-04-16 11:50:00|9152.8|9147.8|9156.1|9151.1|9156.1|9151.1|9152.4|9147.4|49
1618574100000|2021-04-16 11:55:00|9156.2|9151.2|9156.8|9151.8|9157.9|9152.9|9155.7|9150.7|89
1618574400000|2021-04-16 12:00:00|9156.7|9151.7|9155.2|9150.2|9158.7|9153.7|9154.3|9149.3|51
1618574700000|2021-04-16 12:05:00|9155.1|9150.1|9153.7|9148.7|9156.1|9151.1|9151.8|9146.8|98
1618575000000|2021-04-16 12:10:00|9153.6|9148.6|9154.6|9149.6|9155.7|9150.7|9153.2|9148.2|65
1618575300000|2021-04-16 12:15:00|9154.7|9149.7|9156.3|9151.3|9156.7|9151.7|9154.7|9149.7|53
1618575600000|2021-04-16 12:20:00|9156.2|9151.2|9156.2|9151.2|9158.6|9153.6|9155.7|9150.7|54
1618575900000|2021-04-16 12:25:00|9155.7|9150.7|9157.7|9152.7|9158.7|9153.7|9155.7|9150.7|70
1618576200000|2021-04-16 12:30:00|9157.9|9152.9|9160|9155|9160.2|9155.2|9157.3|9152.3|67
1618576500000|2021-04-16 12:35:00|9160.1|9155.1|9159.5|9154.5|9161.2|9156.2|9159.2|9154.2|101
1618576800000|2021-04-16 12:40:00|9159.3|9154.3|9158.3|9153.3|9159.4|9154.4|9157.6|9152.6|50
1618577100000|2021-04-16 12:45:00|9158.2|9153.2|9158.7|9153.7|9159.7|9154.7|9157.7|9152.7|83
1618577400000|2021-04-16 12:50:00|9159|9154|9158.2|9153.2|9160.4|9155.4|9158.2|9153.2|44
1618577700000|2021-04-16 12:55:00|9157.7|9152.7|9157.2|9152.2|9158|9153|9156.2|9151.2|50
1618578000000|2021-04-16 13:00:00|9156.9|9151.9|9157.7|9152.7|9158.1|9153.1|9156.3|9151.3|47
1618578300000|2021-04-16 13:05:00|9157.9|9152.9|9159.8|9154.8|9161.2|9156.2|9157.7|9152.7|26
1618578600000|2021-04-16 13:10:00|9159.7|9154.7|9159.6|9154.6|9160.1|9155.1|9157.2|9152.2|37
1618578900000|2021-04-16 13:15:00|9159.7|9154.7|9157.4|9152.4|9159.9|9154.9|9157.2|9152.2|23
1618579200000|2021-04-16 13:20:00|9157.2|9152.2|9157.4|9152.4|9158.4|9153.4|9157.1|9152.1|32
1618579500000|2021-04-16 13:25:00|9157.5|9152.5|9158.2|9153.2|9159.7|9154.7|9157.2|9152.2|27
1618579800000|2021-04-16 13:30:00|9158|9153|9159.3|9154.3|9160.2|9155.2|9157.7|9152.7|82
1618580100000|2021-04-16 13:35:00|9159.2|9154.2|9157.7|9152.7|9159.2|9154.2|9157|9152|44
1618580400000|2021-04-16 13:40:00|9157.9|9152.9|9156.7|9151.7|9158.1|9153.1|9156.2|9151.2|45
1618580700000|2021-04-16 13:45:00|9156.4|9151.4|9157.9|9152.9|9158.7|9153.7|9156.2|9151.2|52
1618581000000|2021-04-16 13:50:00|9158|9153|9159.7|9154.7|9160.7|9155.7|9157.8|9152.8|71
1618581300000|2021-04-16 13:55:00|9159.6|9154.6|9162.2|9157.2|9163|9158|9159.2|9154.2|93
1618581600000|2021-04-16 14:00:00|9161.7|9156.7|9158.7|9153.7|9162.1|9157.1|9158.7|9153.7|86
1618581900000|2021-04-16 14:05:00|9158.6|9153.6|9156.5|9151.5|9158.6|9153.6|9155|9150|119
1618582200000|2021-04-16 14:10:00|9156.3|9151.3|9156.2|9151.2|9158.1|9153.1|9156.1|9151.1|46
1618582500000|2021-04-16 14:15:00|9155.9|9150.9|9150.2|9145.2|9156.2|9151.2|9150.2|9145.2|104
1618582800000|2021-04-16 14:20:00|9150.4|9145.4|9153.2|9148.2|9153.2|9148.2|9149.7|9144.7|457
1618583100000|2021-04-16 14:25:00|9153|9148|9153.7|9148.7|9154|9149|9151.7|9146.7|50
1618583400000|2021-04-16 14:30:00|9153.6|9148.6|9153.2|9148.2|9153.9|9148.9|9152.1|9147.1|29
1618583700000|2021-04-16 14:35:00|9153.5|9148.5|9154.7|9149.7|9155.2|9150.2|9153.3|9148.3|24
1618584000000|2021-04-16 14:40:00|9154.6|9149.6|9157.3|9152.3|9157.7|9152.7|9153.3|9148.3|77
1618584300000|2021-04-16 14:45:00|9157.2|9152.2|9156.3|9151.3|9157.5|9152.5|9155.1|9150.1|58
1618584600000|2021-04-16 14:50:00|9156.2|9151.2|9159.3|9154.3|9159.7|9154.7|9156.2|9151.2|140
1618584900000|2021-04-16 14:55:00|9159.2|9154.2|9157.4|9152.4|9159.5|9154.5|9156.7|9151.7|78
1618585200000|2021-04-16 15:00:00|9157.7|9152.7|9157.3|9152.3|9159.1|9154.1|9156.2|9151.2|202
1618585500000|2021-04-16 15:05:00|9157.4|9152.4|9155.2|9150.2|9158.2|9153.2|9155.1|9150.1|113
1618585800000|2021-04-16 15:10:00|9155.1|9150.1|9155.4|9150.4|9156.5|9151.5|9154.8|9149.8|40
1618586100000|2021-04-16 15:15:00|9155.5|9150.5|9155.7|9150.7|9156.2|9151.2|9154.7|9149.7|86
1618586400000|2021-04-16 15:20:00|9156|9151|9157.2|9152.2|9157.2|9152.2|9155.7|9150.7|49
1618586700000|2021-04-16 15:25:00|9156.9|9151.9|9156.2|9151.2|9157.2|9152.2|9155.7|9150.7|108
1618587000000|2021-04-16 15:30:00|9156.1|9151.1|9157.2|9152.2|9157.6|9152.6|9155.7|9150.7|72
1618587300000|2021-04-16 15:35:00|9157.4|9152.4|9156.5|9151.5|9157.4|9152.4|9155.8|9150.8|77
1618587600000|2021-04-16 15:40:00|9156.6|9151.6|9158|9153|9158.2|9153.2|9155.8|9150.8|131
1618587900000|2021-04-16 15:45:00|9157.8|9152.8|9157.9|9152.9|9158.7|9153.7|9157.4|9152.4|109
1618588200000|2021-04-16 15:50:00|9157.8|9152.8|9157.2|9152.2|9158.2|9153.2|9156.8|9151.8|69
1618588500000|2021-04-16 15:55:00|9157.1|9152.1|9157.1|9152.1|9157.3|9152.3|9156.3|9151.3|61
1618588800000|2021-04-16 16:00:00|9157.2|9152.2|9158.7|9153.7|9158.7|9153.7|9155.6|9150.6|38
1618589100000|2021-04-16 16:05:00|9158.2|9153.2|9157.6|9152.6|9159.2|9154.2|9157.3|9152.3|48
1618589400000|2021-04-16 16:10:00|9157.7|9152.7|9157.7|9152.7|9158.2|9153.2|9156.7|9151.7|13
1618589700000|2021-04-16 16:15:00|9157.9|9152.9|9158.2|9153.2|9158.7|9153.7|9157.7|9152.7|10
1618590000000|2021-04-16 16:20:00|9158.4|9153.4|9157.2|9152.2|9159.2|9154.2|9157.2|9152.2|10
1618590300000|2021-04-16 16:25:00|9157.4|9152.4|9158.2|9153.2|9158.7|9153.7|9157.2|9152.2|15
1618590600000|2021-04-16 16:30:00|9158.4|9153.4|9157.2|9152.2|9158.7|9153.7|9157.2|9152.2|18
1618590900000|2021-04-16 16:35:00|9157.4|9152.4|9158.2|9153.2|9158.4|9153.4|9156.7|9151.7|8
1618591200000|2021-04-16 16:40:00|9158.1|9153.1|9158.2|9153.2|9159.2|9154.2|9158.1|9153.1|20
1618591500000|2021-04-16 16:45:00|9157.9|9152.9|9158.1|9153.1|9158.7|9153.7|9157.8|9152.8|18
1618591800000|2021-04-16 16:50:00|9158|9153|9158.3|9153.3|9159|9154|9158|9153|20
1618592100000|2021-04-16 16:55:00|9158.1|9153.1|9156.3|9151.3|9158.3|9153.3|9156.2|9151.2|23
1618592400000|2021-04-16 17:00:00|9156.2|9151.2|9157.2|9152.2|9157.2|9152.2|9156.2|9151.2|41
1618592700000|2021-04-16 17:05:00|9157.1|9152.1|9156.2|9151.2|9157.5|9152.5|9156.2|9151.2|2
1618593000000|2021-04-16 17:10:00|9156.4|9151.4|9156.2|9151.2|9156.7|9151.7|9155.7|9150.7|9
1618593300000|2021-04-16 17:15:00|9156.5|9151.5|9155.6|9150.6|9156.5|9151.5|9155.2|9150.2|28
1618593600000|2021-04-16 17:20:00|9155.7|9150.7|9155.7|9150.7|9155.7|9150.7|9154.7|9149.7|14
1618593900000|2021-04-16 17:25:00|9155.9|9150.9|9155.7|9150.7|9156.2|9151.2|9155.6|9150.6|29
1618594200000|2021-04-16 17:30:00|9155.6|9150.6|9155.7|9150.7|9156.2|9151.2|9155.3|9150.3|37
1618594500000|2021-04-16 17:35:00|9155.6|9150.6|9155.7|9150.7|9156.1|9151.1|9155.6|9150.6|8
1618594800000|2021-04-16 17:40:00|9155.6|9150.6|9156.2|9151.2|9156.2|9151.2|9155.2|9150.2|12
1618595100000|2021-04-16 17:45:00|9156|9151|9157.2|9152.2|9157.2|9152.2|9155.7|9150.7|20
1618595400000|2021-04-16 17:50:00|9157.3|9152.3|9157.7|9152.7|9157.7|9152.7|9157.2|9152.2|15
1618595700000|2021-04-16 17:55:00|9158|9153|9158|9153|9158|9153|9157.7|9152.7|11
1618596000000|2021-04-16 18:00:00|9158.1|9153.1|9157.2|9152.2|9159.2|9154.2|9157.2|9152.2|15
1618596300000|2021-04-16 18:05:00|9157.4|9152.4|9158.2|9153.2|9158.2|9153.2|9157.2|9152.2|9
1618596600000|2021-04-16 18:10:00|9158.4|9153.4|9160.2|9155.2|9160.2|9155.2|9158.2|9153.2|29
1618596900000|2021-04-16 18:15:00|9160.1|9155.1|9159.1|9154.1|9160.7|9155.7|9159.1|9154.1|25
1618597200000|2021-04-16 18:20:00|9159.2|9154.2|9158.3|9153.3|9159.2|9154.2|9158.3|9153.3|6
1618597500000|2021-04-16 18:25:00|9158.5|9153.5|9158.3|9153.3|9158.9|9153.9|9158.3|9153.3|4
1618597800000|2021-04-16 18:30:00|9158.7|9153.7|9157.2|9152.2|9158.7|9153.7|9157|9152|17
1618598100000|2021-04-16 18:35:00|9157.1|9152.1|9158.2|9153.2|9158.4|9153.4|9156.9|9151.9|9
1618598400000|2021-04-16 18:40:00|9158.4|9153.4|9157.7|9152.7|9158.7|9153.7|9157.2|9152.2|4
1618598700000|2021-04-16 18:45:00|9157.6|9152.6|9156.8|9151.8|9157.7|9152.7|9156.6|9151.6|10
1618599000000|2021-04-16 18:50:00|9157|9152|9156.3|9151.3|9157.2|9152.2|9156.3|9151.3|15
1618599300000|2021-04-16 18:55:00|9156.1|9151.1|9156.3|9151.3|9156.7|9151.7|9155.8|9150.8|59
1618599600000|2021-04-16 19:00:00|9156.6|9151.6|9156.2|9151.2|9157|9152|9155.7|9150.7|24
1618599900000|2021-04-16 19:05:00|9156.1|9151.1|9156|9151|9156.3|9151.3|9155.3|9150.3|10
1618600200000|2021-04-16 19:10:00|9155.8|9150.8|9156.7|9151.7|9157.2|9152.2|9155.7|9150.7|4
1618600500000|2021-04-16 19:15:00|9157.1|9152.1|9156.7|9151.7|9157.2|9152.2|9156.6|9151.6|2
1618600800000|2021-04-16 19:20:00|9156.6|9151.6|9156.7|9151.7|9157|9152|9156.2|9151.2|0
1618601100000|2021-04-16 19:25:00|9156.6|9151.6|9155.2|9150.2|9156.6|9151.6|9155.1|9150.1|23
1618601400000|2021-04-16 19:30:00|9155.1|9150.1|9156|9151|9156.2|9151.2|9155.1|9150.1|14
1618601700000|2021-04-16 19:35:00|9156.1|9151.1|9155.7|9150.7|9156.2|9151.2|9155.7|9150.7|6
1618602000000|2021-04-16 19:40:00|9155.9|9150.9|9155.2|9150.2|9156.2|9151.2|9154.7|9149.7|27
1618602300000|2021-04-16 19:45:00|9155.1|9150.1|9154.8|9149.8|9155.7|9150.7|9154.7|9149.7|37
1618602600000|2021-04-16 19:50:00|9154.7|9149.7|9156.5|9151.5|9156.7|9151.7|9154.7|9149.7|21
1618602900000|2021-04-16 19:55:00|9156.3|9151.3|9155.2|9150.2|9156.5|9151.5|9155.1|9150.1|38
1618603200000|2021-04-16 20:00:00|9155.4|9150.4|9154.7|9149.7|9156.2|9151.2|9154.7|9149.7|54
1618603500000|2021-04-16 20:05:00|9154.9|9149.9|9155.2|9150.2|9155.7|9150.7|9154.8|9149.8|111
1618603800000|2021-04-16 20:10:00|9155.1|9150.1|9155.2|9150.2|9155.2|9150.2|9154.7|9149.7|9
1618604100000|2021-04-16 20:15:00|9155.1|9150.1|9155.1|9150.1|9155.2|9150.2|9154.7|9149.7|2
1618604400000|2021-04-16 20:20:00|9154.9|9149.9|9155.2|9150.2|9155.4|9150.4|9154.2|9149.2|7
1618604700000|2021-04-16 20:25:00|9155.4|9150.4|9155.2|9150.2|9155.7|9150.7|9155.2|9150.2|15
1618605000000|2021-04-16 20:30:00|9155.4|9150.4|9155.4|9150.4|9155.7|9150.7|9155.2|9150.2|3
1618605300000|2021-04-16 20:35:00|9155.5|9150.5|9155.7|9150.7|9156.2|9151.2|9155.5|9150.5|22
1618605600000|2021-04-16 20:40:00|9155.9|9150.9|9156|9151|9156.1|9151.1|9155.7|9150.7|6
1618605900000|2021-04-16 20:45:00|9156.1|9151.1|9155.5|9150.5|9156.5|9151.5|9155.2|9150.2|52
1618606200000|2021-04-16 20:50:00|9155.4|9150.4|9155.6|9150.6|9155.8|9150.8|9155.2|9150.2|11
1618606500000|2021-04-16 20:55:00|9155.5|9150.5|9159.1|9150.1|9159.1|9150.5|9154.3|9149.3|25
1618790400000|2021-04-19 00:00:00|9163.6|9158.6|9162.1|9157.1|9164.3|9159.3|9161.7|9156.7|142
1618790700000|2021-04-19 00:05:00|9162.2|9157.2|9162.9|9157.9|9163.7|9158.7|9162.2|9157.2|41
1618791000000|2021-04-19 00:10:00|9162.8|9157.8|9164.2|9159.2|9164.2|9159.2|9162.2|9157.2|12
1618791300000|2021-04-19 00:15:00|9163.7|9158.7|9163.7|9158.7|9164.2|9159.2|9163.2|9158.2|15
1618791600000|2021-04-19 00:20:00|9164|9159|9163.7|9158.7|9164.2|9159.2|9162.7|9157.7|16
1618791900000|2021-04-19 00:25:00|9163.5|9158.5|9162.7|9157.7|9163.7|9158.7|9161.7|9156.7|16
1618792200000|2021-04-19 00:30:00|9162.9|9157.9|9162.2|9157.2|9164.2|9159.2|9162.2|9157.2|42
1618792500000|2021-04-19 00:35:00|9161.8|9156.8|9161.5|9156.5|9162.2|9157.2|9161.3|9156.3|43
1618792800000|2021-04-19 00:40:00|9161.4|9156.4|9161.8|9156.8|9162.8|9157.8|9161.2|9156.2|17
1618793100000|2021-04-19 00:45:00|9161.7|9156.7|9160.2|9155.2|9162.2|9157.2|9159.5|9154.5|35
1618793400000|2021-04-19 00:50:00|9160|9155|9164.2|9159.2|9164.2|9159.2|9157.7|9152.7|101
1618793700000|2021-04-19 00:55:00|9164.3|9159.3|9167|9162|9167.2|9162.2|9163.7|9158.7|54
1618794000000|2021-04-19 01:00:00|9166.6|9161.6|9168.8|9163.8|9168.9|9163.9|9165.2|9160.2|51
1618794300000|2021-04-19 01:05:00|9168.7|9163.7|9170.3|9165.3|9170.6|9165.6|9168.2|9163.2|203
1618794600000|2021-04-19 01:10:00|9170.5|9165.5|9170.6|9165.6|9171.6|9166.6|9170.2|9165.2|62
1618794900000|2021-04-19 01:15:00|9170.8|9165.8|9170.8|9165.8|9171.3|9166.3|9170.2|9165.2|27
1618795200000|2021-04-19 01:20:00|9171|9166|9172.1|9167.1|9173|9168|9171|9166|144
1618795500000|2021-04-19 01:25:00|9172.2|9167.2|9172.7|9167.7|9173.1|9168.1|9172.2|9167.2|53
1618795800000|2021-04-19 01:30:00|9172.8|9167.8|9174.7|9169.7|9175.7|9170.7|9172.7|9167.7|54
1618796100000|2021-04-19 01:35:00|9174.8|9169.8|9174.4|9169.4|9176.7|9171.7|9174.4|9169.4|29
1618796400000|2021-04-19 01:40:00|9174.6|9169.6|9173.7|9168.7|9175.2|9170.2|9173.7|9168.7|109
1618796700000|2021-04-19 01:45:00|9173.9|9168.9|9175.2|9170.2|9175.2|9170.2|9173.7|9168.7|27
1618797000000|2021-04-19 01:50:00|9175|9170|9175.3|9170.3|9175.7|9170.7|9173.7|9168.7|17
1618797300000|2021-04-19 01:55:00|9175.2|9170.2|9175.2|9170.2|9175.4|9170.4|9174.5|9169.5|18
1618797600000|2021-04-19 02:00:00|9175.7|9170.7|9172.2|9167.2|9175.7|9170.7|9171.4|9166.4|149
1618797900000|2021-04-19 02:05:00|9172.3|9167.3|9171.5|9166.5|9172.7|9167.7|9170.7|9165.7|67
1618798200000|2021-04-19 02:10:00|9171.4|9166.4|9169.8|9164.8|9171.7|9166.7|9168.7|9163.7|59
1618798500000|2021-04-19 02:15:00|9169.7|9164.7|9171.7|9166.7|9171.7|9166.7|9169.7|9164.7|34
1618798800000|2021-04-19 02:20:00|9171.5|9166.5|9170.5|9165.5|9171.7|9166.7|9170.2|9165.2|29
1618799100000|2021-04-19 02:25:00|9170.4|9165.4|9171.3|9166.3|9171.7|9166.7|9170|9165|25
1618799400000|2021-04-19 02:30:00|9171.2|9166.2|9171.2|9166.2|9171.7|9166.7|9170.7|9165.7|12
1618799700000|2021-04-19 02:35:00|9171|9166|9170.2|9165.2|9171.2|9166.2|9169.8|9164.8|7
1618800000000|2021-04-19 02:40:00|9169.9|9164.9|9169.7|9164.7|9170.2|9165.2|9169.4|9164.4|5
1618800300000|2021-04-19 02:45:00|9169.4|9164.4|9169.1|9164.1|9169.8|9164.8|9168.7|9163.7|9
1618800600000|2021-04-19 02:50:00|9169.2|9164.2|9168.7|9163.7|9169.2|9164.2|9168.2|9163.2|6
1618800900000|2021-04-19 02:55:00|9168.5|9163.5|9169.3|9164.3|9170.2|9165.2|9168.4|9163.4|17
1618801200000|2021-04-19 03:00:00|9169.2|9164.2|9168.3|9163.3|9169.6|9164.6|9168.2|9163.2|4
1618801500000|2021-04-19 03:05:00|9168.6|9163.6|9168.2|9163.2|9168.6|9163.6|9168.2|9163.2|3
1618801800000|2021-04-19 03:10:00|9167.7|9162.7|9167.7|9162.7|9167.8|9162.8|9167.7|9162.7|7
1618802100000|2021-04-19 03:15:00|9167.6|9162.6|9167.7|9162.7|9168.2|9163.2|9167.3|9162.3|8
1618802400000|2021-04-19 03:20:00|9167.8|9162.8|9167.2|9162.2|9167.8|9162.8|9167.2|9162.2|5
1618802700000|2021-04-19 03:25:00|9167.3|9162.3|9167.6|9162.6|9168.1|9163.1|9167.2|9162.2|30
1618803000000|2021-04-19 03:30:00|9167.7|9162.7|9168.1|9163.1|9168.6|9163.6|9167.7|9162.7|26
1618803300000|2021-04-19 03:35:00|9168.3|9163.3|9168.2|9163.2|9168.6|9163.6|9168.1|9163.1|13
1618803600000|2021-04-19 03:40:00|9168.1|9163.1|9168.3|9163.3|9168.5|9163.5|9167.8|9162.8|3
1618803900000|2021-04-19 03:45:00|9168.6|9163.6|9169.2|9164.2|9169.6|9164.6|9168.3|9163.3|10
1618804200000|2021-04-19 03:50:00|9169.3|9164.3|9168.7|9163.7|9169.6|9164.6|9168.7|9163.7|10
1618804500000|2021-04-19 03:55:00|9168.8|9163.8|9167.8|9162.8|9169.1|9164.1|9167.7|9162.7|4
1618804800000|2021-04-19 04:00:00|9167.7|9162.7|9167.3|9162.3|9168.1|9163.1|9167.2|9162.2|5
1618805100000|2021-04-19 04:05:00|9167.2|9162.2|9166.6|9161.6|9167.6|9162.6|9166.2|9161.2|14
1618805400000|2021-04-19 04:10:00|9166.4|9161.4|9166.2|9161.2|9167.1|9162.1|9166.2|9161.2|12
1618805700000|2021-04-19 04:15:00|9166.5|9161.5|9166.7|9161.7|9166.8|9161.8|9166.2|9161.2|7
1618806000000|2021-04-19 04:20:00|9166.4|9161.4|9166.2|9161.2|9166.7|9161.7|9166.2|9161.2|1
1618806300000|2021-04-19 04:25:00|9166|9161|9165.9|9160.9|9166.2|9161.2|9165|9160|28
1618806600000|2021-04-19 04:30:00|9166.1|9161.1|9165.9|9160.9|9167.1|9162.1|9165.7|9160.7|10
1618806900000|2021-04-19 04:35:00|9165.8|9160.8|9166.5|9161.5|9166.5|9161.5|9165.4|9160.4|9
1618807200000|2021-04-19 04:40:00|9166.6|9161.6|9166.8|9161.8|9167.4|9162.4|9166.1|9161.1|3
1618807500000|2021-04-19 04:45:00|9166.6|9161.6|9166.1|9161.1|9166.6|9161.6|9166.1|9161.1|10
1618807800000|2021-04-19 04:50:00|9165.9|9160.9|9164.6|9159.6|9166|9161|9164.1|9159.1|30
1618808100000|2021-04-19 04:55:00|9164.4|9159.4|9164.6|9159.6|9164.9|9159.9|9164.1|9159.1|14
1618808400000|2021-04-19 05:00:00|9164.7|9159.7|9164.1|9159.1|9165.4|9160.4|9164.1|9159.1|5
1618808700000|2021-04-19 05:05:00|9164.2|9159.2|9164|9159|9164.2|9159.2|9163.4|9158.4|22
1618809000000|2021-04-19 05:10:00|9164.1|9159.1|9164.1|9159.1|9164.6|9159.6|9164.1|9159.1|32
1618809300000|2021-04-19 05:15:00|9164.2|9159.2|9165|9160|9165|9160|9163.7|9158.7|11
1618809600000|2021-04-19 05:20:00|9165.1|9160.1|9165.1|9160.1|9165.4|9160.4|9164.6|9159.6|7
1618809900000|2021-04-19 05:25:00|9165.2|9160.2|9164.7|9159.7|9165.4|9160.4|9164.6|9159.6|11
1618810200000|2021-04-19 05:30:00|9164.6|9159.6|9163.8|9158.8|9165.2|9160.2|9163.7|9158.7|10
1618810500000|2021-04-19 05:35:00|9163.7|9158.7|9162.2|9157.2|9163.7|9158.7|9162.2|9157.2|42
1618810800000|2021-04-19 05:40:00|9162.3|9157.3|9161.7|9156.7|9162.3|9157.3|9160.7|9155.7|43
1618811100000|2021-04-19 05:45:00|9161.5|9156.5|9160.4|9155.4|9161.7|9156.7|9160.3|9155.3|39
1618811400000|2021-04-19 05:50:00|9160.3|9155.3|9158.7|9153.7|9160.4|9155.4|9158.7|9153.7|121
1618811700000|2021-04-19 05:55:00|9158.6|9153.6|9158.7|9153.7|9159.1|9154.1|9157.7|9152.7|53
1618812000000|2021-04-19 06:00:00|9158.8|9153.8|9160.3|9155.3|9161.8|9156.8|9158.7|9153.7|42
1618812300000|2021-04-19 06:05:00|9160.4|9155.4|9158.9|9153.9|9160.4|9155.4|9158.2|9153.2|44
1618812600000|2021-04-19 06:10:00|9159.1|9154.1|9157.9|9152.9|9159.1|9154.1|9156.2|9151.2|46
1618812900000|2021-04-19 06:15:00|9158.1|9153.1|9158.8|9153.8|9159.2|9154.2|9157.9|9152.9|17
1618813200000|2021-04-19 06:20:00|9158.7|9153.7|9157.6|9152.6|9158.9|9153.9|9157.2|9152.2|53
1618813500000|2021-04-19 06:25:00|9157.7|9152.7|9158.5|9153.5|9158.5|9153.5|9156.9|9151.9|15
1618813800000|2021-04-19 06:30:00|9158.7|9153.7|9155.2|9150.2|9159.2|9154.2|9155.2|9150.2|79
1618814100000|2021-04-19 06:35:00|9155.3|9150.3|9156.2|9151.2|9158.2|9153.2|9155.2|9150.2|163
1618814400000|2021-04-19 06:40:00|9156.3|9151.3|9154.3|9149.3|9157.2|9152.2|9154.2|9149.2|20
1618814700000|2021-04-19 06:45:00|9154.2|9149.2|9152.7|9147.7|9155.2|9150.2|9151.2|9146.2|129
1618815000000|2021-04-19 06:50:00|9152.4|9147.4|9153.3|9148.3|9153.9|9148.9|9151.3|9146.3|62
1618815300000|2021-04-19 06:55:00|9152.9|9147.9|9153.9|9148.9|9154.8|9149.8|9152.8|9147.8|92
1618815600000|2021-04-19 07:00:00|9153.8|9148.8|9148.4|9143.4|9153.8|9148.8|9148.4|9143.4|193
1618815900000|2021-04-19 07:05:00|9148.5|9143.5|9151.3|9146.3|9152|9147|9148.4|9143.4|116
1618816200000|2021-04-19 07:10:00|9151|9146|9149.8|9144.8|9153.4|9148.4|9149.8|9144.8|78
1618816500000|2021-04-19 07:15:00|9149.9|9144.9|9149.8|9144.8|9152.2|9147.2|9149.8|9144.8|75
1618816800000|2021-04-19 07:20:00|9149.9|9144.9|9149.4|9144.4|9152|9147|9149.3|9144.3|32
1618817100000|2021-04-19 07:25:00|9149.3|9144.3|9149.3|9144.3|9150.7|9145.7|9148.8|9143.8|24
1618817400000|2021-04-19 07:30:00|9149.4|9144.4|9144.3|9139.3|9149.7|9144.7|9144.2|9139.2|227
1618817700000|2021-04-19 07:35:00|9144.2|9139.2|9145|9140|9146.2|9141.2|9143.8|9138.8|43
1618818000000|2021-04-19 07:40:00|9144.9|9139.9|9144.2|9139.2|9146|9141|9143.4|9138.4|36
1618818300000|2021-04-19 07:45:00|9144|9139|9132.9|9127.9|9145|9140|9132.8|9127.8|429
1618818600000|2021-04-19 07:50:00|9133|9128|9126.3|9121.3|9133.2|9128.2|9124.7|9119.7|590
1618818900000|2021-04-19 07:55:00|9126.5|9121.5|9124|9119|9126.7|9121.7|9123.4|9118.4|187
1618819200000|2021-04-19 08:00:00|9124.2|9119.2|9123.9|9118.9|9125.8|9120.8|9122.3|9117.3|399
1618819500000|2021-04-19 08:05:00|9124|9119|9128.1|9123.1|9128.2|9123.2|9124|9119|467
1618819800000|2021-04-19 08:10:00|9128.2|9123.2|9123.8|9118.8|9128.2|9123.2|9123.3|9118.3|295
1618820100000|2021-04-19 08:15:00|9123.9|9118.9|9118|9113|9124.2|9119.2|9117.7|9112.7|383
1618820400000|2021-04-19 08:20:00|9117.9|9112.9|9121.1|9116.1|9121.7|9116.7|9117.9|9112.9|133
1618820700000|2021-04-19 08:25:00|9121.2|9116.2|9120.3|9115.3|9121.7|9116.7|9119.2|9114.2|118
1618821000000|2021-04-19 08:30:00|9120.5|9115.5|9116.7|9111.7|9121.2|9116.2|9116.2|9111.2|133
1618821300000|2021-04-19 08:35:00|9116.5|9111.5|9118.8|9113.8|9119.2|9114.2|9116.2|9111.2|75
1618821600000|2021-04-19 08:40:00|9118.7|9113.7|9114.7|9109.7|9118.7|9113.7|9113.4|9108.4|115
1618821900000|2021-04-19 08:45:00|9114.8|9109.8|9117.2|9112.2|9118.2|9113.2|9114.8|9109.8|126
1618822200000|2021-04-19 08:50:00|9116.8|9111.8|9117.7|9112.7|9118.7|9113.7|9115.9|9110.9|101
1618822500000|2021-04-19 08:55:00|9117.5|9112.5|9118.4|9113.4|9119.7|9114.7|9117.2|9112.2|234
1618822800000|2021-04-19 09:00:00|9118.2|9113.2|9117.2|9112.2|9119.7|9114.7|9117|9112|155
1618823100000|2021-04-19 09:05:00|9116.7|9111.7|9120.2|9115.2|9121.3|9116.3|9116.7|9111.7|65
1618823400000|2021-04-19 09:10:00|9120|9115|9117.3|9112.3|9120.2|9115.2|9117.3|9112.3|48
1618823700000|2021-04-19 09:15:00|9117.2|9112.2|9118.2|9113.2|9118.4|9113.4|9117.2|9112.2|34
1618824000000|2021-04-19 09:20:00|9117.9|9112.9|9114.7|9109.7|9117.9|9112.9|9113.8|9108.8|90
1618824300000|2021-04-19 09:25:00|9115|9110|9117.2|9112.2|9118|9113|9114.8|9109.8|46
1618824600000|2021-04-19 09:30:00|9117.3|9112.3|9114.2|9109.2|9117.3|9112.3|9113.8|9108.8|164
1618824900000|2021-04-19 09:35:00|9114|9109|9114.2|9109.2|9115.2|9110.2|9113.8|9108.8|40
1618825200000|2021-04-19 09:40:00|9113.9|9108.9|9112.3|9107.3|9115.2|9110.2|9112.3|9107.3|223
1618825500000|2021-04-19 09:45:00|9112.5|9107.5|9114.2|9109.2|9114.8|9109.8|9112.3|9107.3|164
1618825800000|2021-04-19 09:50:00|9113.9|9108.9|9111.6|9106.6|9113.9|9108.9|9111.6|9106.6|58
1618826100000|2021-04-19 09:55:00|9111.7|9106.7|9110|9105|9111.7|9106.7|9109.2|9104.2|194
1618826400000|2021-04-19 10:00:00|9110.2|9105.2|9111.2|9106.2|9111.6|9106.6|9108.5|9103.5|184
1618826700000|2021-04-19 10:05:00|9111.4|9106.4|9112.7|9107.7|9113.2|9108.2|9111.2|9106.2|39
1618827000000|2021-04-19 10:10:00|9112.5|9107.5|9113.7|9108.7|9114.1|9109.1|9112|9107|57
1618827300000|2021-04-19 10:15:00|9113.8|9108.8|9114.3|9109.3|9115.2|9110.2|9113.2|9108.2|68
1618827600000|2021-04-19 10:20:00|9114.4|9109.4|9114|9109|9115.8|9110.8|9112.2|9107.2|95
1618827900000|2021-04-19 10:25:00|9113.9|9108.9|9113.7|9108.7|9115.7|9110.7|9112.2|9107.2|143
1618828200000|2021-04-19 10:30:00|9113.8|9108.8|9111.7|9106.7|9115.3|9110.3|9111.7|9106.7|27
1618828500000|2021-04-19 10:35:00|9111.9|9106.9|9111.5|9106.5|9112.2|9107.2|9110.2|9105.2|108
1618828800000|2021-04-19 10:40:00|9111.4|9106.4|9111.7|9106.7|9113.2|9108.2|9110.7|9105.7|69
1618829100000|2021-04-19 10:45:00|9111.8|9106.8|9113.7|9108.7|9115.2|9110.2|9111.8|9106.8|50
1618829400000|2021-04-19 10:50:00|9113.5|9108.5|9112.2|9107.2|9114.2|9109.2|9110.7|9105.7|42
1618829700000|2021-04-19 10:55:00|9111.7|9106.7|9108.1|9103.1|9111.7|9106.7|9107.2|9102.2|195
1618830000000|2021-04-19 11:00:00|9108|9103|9105.2|9100.2|9109.1|9104.1|9104.8|9099.8|188
1618830300000|2021-04-19 11:05:00|9105.3|9100.3|9105.4|9100.4|9108.1|9103.1|9104.3|9099.3|160
1618830600000|2021-04-19 11:10:00|9105.5|9100.5|9107.2|9102.2|9107.6|9102.6|9105.2|9100.2|45
1618830900000|2021-04-19 11:15:00|9107.3|9102.3|9108.4|9103.4|9109.2|9104.2|9106.7|9101.7|40
1618831200000|2021-04-19 11:20:00|9108.3|9103.3|9110.6|9105.6|9110.7|9105.7|9107|9102|165
1618831500000|2021-04-19 11:25:00|9110.7|9105.7|9112.2|9107.2|9112.2|9107.2|9110|9105|39
1618831800000|2021-04-19 11:30:00|9112|9107|9111.7|9106.7|9113.7|9108.7|9110.9|9105.9|189
1618832100000|2021-04-19 11:35:00|9111.5|9106.5|9113.7|9108.7|9114.2|9109.2|9111|9106|65
1618832400000|2021-04-19 11:40:00|9113.5|9108.5|9113.8|9108.8|9114.2|9109.2|9112.5|9107.5|45
1618832700000|2021-04-19 11:45:00|9113.7|9108.7|9113.6|9108.6|9114.7|9109.7|9112.9|9107.9|67
1618833000000|2021-04-19 11:50:00|9113.7|9108.7|9114.7|9109.7|9115.2|9110.2|9112|9107|66
1618833300000|2021-04-19 11:55:00|9114.5|9109.5|9109.9|9104.9|9114.5|9109.5|9109.8|9104.8|49
1618833600000|2021-04-19 12:00:00|9110|9105|9112.4|9107.4|9113.2|9108.2|9109.8|9104.8|50
1618833900000|2021-04-19 12:05:00|9112.2|9107.2|9111.2|9106.2|9112.7|9107.7|9110.3|9105.3|66
1618834200000|2021-04-19 12:10:00|9111.3|9106.3|9111.1|9106.1|9112.2|9107.2|9110.4|9105.4|59
1618834500000|2021-04-19 12:15:00|9111.2|9106.2|9112.5|9107.5|9114.2|9109.2|9111|9106|128
1618834800000|2021-04-19 12:20:00|9112.6|9107.6|9113.4|9108.4|9113.8|9108.8|9112.1|9107.1|82
1618835100000|2021-04-19 12:25:00|9113.3|9108.3|9110.2|9105.2|9113.6|9108.6|9110.2|9105.2|141
1618835400000|2021-04-19 12:30:00|9110.3|9105.3|9112.3|9107.3|9112.6|9107.6|9110.2|9105.2|54
1618835700000|2021-04-19 12:35:00|9112.2|9107.2|9112.2|9107.2|9113.1|9108.1|9111.2|9106.2|54
1618836000000|2021-04-19 12:40:00|9112.3|9107.3|9111.2|9106.2|9112.8|9107.8|9111.2|9106.2|37
1618836300000|2021-04-19 12:45:00|9111.3|9106.3|9109.2|9104.2|9112.1|9107.1|9108.7|9103.7|104
1618836600000|2021-04-19 12:50:00|9109.3|9104.3|9109.7|9104.7|9110.2|9105.2|9109.1|9104.1|56
1618836900000|2021-04-19 12:55:00|9109.8|9104.8|9105.3|9100.3|9109.8|9104.8|9104.8|9099.8|115
1618837200000|2021-04-19 13:00:00|9105|9100|9106.8|9101.8|9108.2|9103.2|9104.9|9099.9|104
1618837500000|2021-04-19 13:05:00|9106.6|9101.6|9109|9104|9109.3|9104.3|9106.4|9101.4|40
1618837800000|2021-04-19 13:10:00|9108.9|9103.9|9111.2|9106.2|9111.2|9106.2|9107.8|9102.8|62
1618838100000|2021-04-19 13:15:00|9111.3|9106.3|9116.3|9111.3|9116.3|9111.3|9111.3|9106.3|68
1618838400000|2021-04-19 13:20:00|9116.4|9111.4|9115.8|9110.8|9118.3|9113.3|9115.6|9110.6|84
1618838700000|2021-04-19 13:25:00|9115.9|9110.9|9115.4|9110.4|9117.2|9112.2|9114.8|9109.8|43
1618839000000|2021-04-19 13:30:00|9115.3|9110.3|9113.8|9108.8|9115.8|9110.8|9112.3|9107.3|89
1618839300000|2021-04-19 13:35:00|9113.6|9108.6|9113.8|9108.8|9115.3|9110.3|9113.1|9108.1|75
1618839600000|2021-04-19 13:40:00|9113.7|9108.7|9115.4|9110.4|9115.8|9110.8|9112.8|9107.8|61
1618839900000|2021-04-19 13:45:00|9115.5|9110.5|9116.3|9111.3|9118.8|9113.8|9114.8|9109.8|128
1618840200000|2021-04-19 13:50:00|9116.4|9111.4|9117.8|9112.8|9118.3|9113.3|9115.9|9110.9|84
1618840500000|2021-04-19 13:55:00|9118|9113|9114.8|9109.8|9118.3|9113.3|9114.8|9109.8|31
1618840800000|2021-04-19 14:00:00|9115.2|9110.2|9117.3|9112.3|9119|9114|9114.3|9109.3|66
1618841100000|2021-04-19 14:05:00|9117.5|9112.5|9121.4|9116.4|9122.3|9117.3|9117.3|9112.3|128
1618841400000|2021-04-19 14:10:00|9121.3|9116.3|9119.3|9114.3|9122.6|9117.6|9119.3|9114.3|88
1618841700000|2021-04-19 14:15:00|9119.4|9114.4|9115.4|9110.4|9122|9117|9115.3|9110.3|165
1618842000000|2021-04-19 14:20:00|9115.5|9110.5|9112.8|9107.8|9116.3|9111.3|9112.6|9107.6|36
1618842300000|2021-04-19 14:25:00|9112.5|9107.5|9113.4|9108.4|9113.8|9108.8|9111.8|9106.8|52
1618842600000|2021-04-19 14:30:00|9113.3|9108.3|9110.8|9105.8|9113.8|9108.8|9110.4|9105.4|74
1618842900000|2021-04-19 14:35:00|9110.6|9105.6|9111.6|9106.6|9111.7|9106.7|9107.8|9102.8|167
1618843200000|2021-04-19 14:40:00|9111.4|9106.4|9110.3|9105.3|9111.8|9106.8|9108.1|9103.1|35
1618843500000|2021-04-19 14:45:00|9110.5|9105.5|9113.4|9108.4|9115.7|9110.7|9110.3|9105.3|215
1618843800000|2021-04-19 14:50:00|9113.3|9108.3|9116.2|9111.2|9116.2|9111.2|9112|9107|111
1618844100000|2021-04-19 14:55:00|9116.3|9111.3|9114.3|9109.3|9118.3|9113.3|9113.5|9108.5|343
1618844400000|2021-04-19 15:00:00|9114.1|9109.1|9113.8|9108.8|9116.2|9111.2|9113.6|9108.6|321
1618844700000|2021-04-19 15:05:00|9113.6|9108.6|9112.3|9107.3|9114.3|9109.3|9111.8|9106.8|211
1618845000000|2021-04-19 15:10:00|9112.6|9107.6|9114|9109|9115.3|9110.3|9111.8|9106.8|121
1618845300000|2021-04-19 15:15:00|9113.9|9108.9|9112.2|9107.2|9114.3|9109.3|9111.8|9106.8|89
1618845600000|2021-04-19 15:20:00|9112.3|9107.3|9111.1|9106.1|9112.5|9107.5|9110.9|9105.9|100
1618845900000|2021-04-19 15:25:00|9111|9106|9110.8|9105.8|9111.3|9106.3|9110.3|9105.3|109
1618846200000|2021-04-19 15:30:00|9111.1|9106.1|9111.8|9106.8|9112.3|9107.3|9110.8|9105.8|108
1618846500000|2021-04-19 15:35:00|9111.9|9106.9|9111.3|9106.3|9112.3|9107.3|9111.3|9106.3|103
1618846800000|2021-04-19 15:40:00|9111.1|9106.1|9112.6|9107.6|9112.8|9107.8|9110.3|9105.3|137
1618847100000|2021-04-19 15:45:00|9112.8|9107.8|9112.8|9107.8|9113.7|9108.7|9111.3|9106.3|148
1618847400000|2021-04-19 15:50:00|9112.5|9107.5|9111.8|9106.8|9112.8|9107.8|9111.7|9106.7|119
1618847700000|2021-04-19 15:55:00|9111.9|9106.9|9115.1|9110.1|9115.1|9110.1|9111.8|9106.8|142
1618848000000|2021-04-19 16:00:00|9115.3|9110.3|9114.9|9109.9|9115.4|9110.4|9113.4|9108.4|47
1618848300000|2021-04-19 16:05:00|9114.6|9109.6|9111.3|9106.3|9115.3|9110.3|9111|9106|68
1618848600000|2021-04-19 16:10:00|9111|9106|9112.5|9107.5|9112.8|9107.8|9110.8|9105.8|44
1618848900000|2021-04-19 16:15:00|9112.4|9107.4|9111|9106|9112.8|9107.8|9110.8|9105.8|27
1618849200000|2021-04-19 16:20:00|9110.8|9105.8|9112.8|9107.8|9113.3|9108.3|9109.8|9104.8|67
1618849500000|2021-04-19 16:25:00|9112.9|9107.9|9111.8|9106.8|9113.2|9108.2|9111.5|9106.5|19
1618849800000|2021-04-19 16:30:00|9112.1|9107.1|9113.8|9108.8|9114.3|9109.3|9112.1|9107.1|102
1618850100000|2021-04-19 16:35:00|9114.1|9109.1|9112.6|9107.6|9114.8|9109.8|9112.3|9107.3|38
1618850400000|2021-04-19 16:40:00|9112.5|9107.5|9111.3|9106.3|9112.7|9107.7|9111.3|9106.3|60
1618850700000|2021-04-19 16:45:00|9110.8|9105.8|9110.8|9105.8|9111.8|9106.8|9110.8|9105.8|26
1618851000000|2021-04-19 16:50:00|9110.5|9105.5|9109.8|9104.8|9110.8|9105.8|9109.3|9104.3|88
1618851300000|2021-04-19 16:55:00|9109.9|9104.9|9108.8|9103.8|9110.2|9105.2|9108.4|9103.4|39
1618851600000|2021-04-19 17:00:00|9108.9|9103.9|9108.2|9103.2|9108.9|9103.9|9107.3|9102.3|62
1618851900000|2021-04-19 17:05:00|9108.3|9103.3|9108.8|9103.8|9109|9104|9108|9103|23
1618852200000|2021-04-19 17:10:00|9108.5|9103.5|9108.8|9103.8|9108.8|9103.8|9107.8|9102.8|10
1618852500000|2021-04-19 17:15:00|9108.7|9103.7|9108.3|9103.3|9108.8|9103.8|9108|9103|23
1618852800000|2021-04-19 17:20:00|9108.1|9103.1|9108.8|9103.8|9108.8|9103.8|9107.3|9102.3|16
1618853100000|2021-04-19 17:25:00|9108.9|9103.9|9110.8|9105.8|9111|9106|9108.8|9103.8|42
1618853400000|2021-04-19 17:30:00|9110.9|9105.9|9110.4|9105.4|9111.3|9106.3|9109.8|9104.8|34
1618853700000|2021-04-19 17:35:00|9110.5|9105.5|9109.6|9104.6|9110.5|9105.5|9109.5|9104.5|15
1618854000000|2021-04-19 17:40:00|9109.5|9104.5|9110.8|9105.8|9110.8|9105.8|9109.3|9104.3|12
1618854300000|2021-04-19 17:45:00|9110.9|9105.9|9111.2|9106.2|9111.3|9106.3|9110.6|9105.6|18
1618854600000|2021-04-19 17:50:00|9111.3|9106.3|9111.3|9106.3|9111.8|9106.8|9110.3|9105.3|21
1618854900000|2021-04-19 17:55:00|9111.4|9106.4|9110.8|9105.8|9111.8|9106.8|9110.8|9105.8|12
1618855200000|2021-04-19 18:00:00|9111.3|9106.3|9111.2|9106.2|9111.3|9106.3|9110.8|9105.8|44
1618855500000|2021-04-19 18:05:00|9111|9106|9111|9106|9111.8|9106.8|9110.3|9105.3|181
1618855800000|2021-04-19 18:10:00|9110.9|9105.9|9111.3|9106.3|9111.3|9106.3|9110.3|9105.3|152
1618856100000|2021-04-19 18:15:00|9110.8|9105.8|9110.8|9105.8|9110.8|9105.8|9110.4|9105.4|236
1618856400000|2021-04-19 18:20:00|9110.3|9105.3|9110.3|9105.3|9110.8|9105.8|9110.3|9105.3|150
1618856700000|2021-04-19 18:25:00|9110|9105|9110.3|9105.3|9110.8|9105.8|9109.8|9104.8|169
1618857000000|2021-04-19 18:30:00|9110.8|9105.8|9109.8|9104.8|9110.9|9105.9|9109.8|9104.8|164
1618857300000|2021-04-19 18:35:00|9110.2|9105.2|9111.3|9106.3|9111.3|9106.3|9109.8|9104.8|272
1618857600000|2021-04-19 18:40:00|9111.6|9106.6|9110.3|9105.3|9111.8|9106.8|9109.9|9104.9|293
1618857900000|2021-04-19 18:45:00|9110.5|9105.5|9109.3|9104.3|9110.5|9105.5|9109.3|9104.3|300
1618858200000|2021-04-19 18:50:00|9109.6|9104.6|9109.3|9104.3|9110.3|9105.3|9109.3|9104.3|278
1618858500000|2021-04-19 18:55:00|9109.7|9104.7|9106.9|9101.9|9109.8|9104.8|9106.8|9101.8|855
1618858800000|2021-04-19 19:00:00|9106.8|9101.8|9108.3|9103.3|9108.6|9103.6|9106.8|9101.8|286
1618859100000|2021-04-19 19:05:00|9108.4|9103.4|9109.3|9104.3|9109.5|9104.5|9108.3|9103.3|249
1618859400000|2021-04-19 19:10:00|9109.1|9104.1|9109.3|9104.3|9109.3|9104.3|9108.3|9103.3|312
1618859700000|2021-04-19 19:15:00|9109.1|9104.1|9108.8|9103.8|9109.4|9104.4|9108.6|9103.6|225
1618860000000|2021-04-19 19:20:00|9108.7|9103.7|9109|9104|9109.7|9104.7|9108.3|9103.3|211
1618860300000|2021-04-19 19:25:00|9109.2|9104.2|9109.8|9104.8|9109.8|9104.8|9108.8|9103.8|453
1618860600000|2021-04-19 19:30:00|9109.5|9104.5|9109.3|9104.3|9110.3|9105.3|9109.3|9104.3|219
1618860900000|2021-04-19 19:35:00|9109.6|9104.6|9110.3|9105.3|9110.8|9105.8|9109.3|9104.3|225
1618861200000|2021-04-19 19:40:00|9109.9|9104.9|9109.3|9104.3|9110.3|9105.3|9108.8|9103.8|212
1618861500000|2021-04-19 19:45:00|9109.1|9104.1|9109.8|9104.8|9110.3|9105.3|9108.9|9103.9|233
1618861800000|2021-04-19 19:50:00|9109.6|9104.6|9110.3|9105.3|9110.8|9105.8|9109.6|9104.6|196
1618862100000|2021-04-19 19:55:00|9110.8|9105.8|9109.1|9104.1|9111|9106|9109|9104|331
1618862400000|2021-04-19 20:00:00|9109|9104|9109.8|9104.8|9109.8|9104.8|9108.8|9103.8|15
1618862700000|2021-04-19 20:05:00|9109.6|9104.6|9109.8|9104.8|9110.3|9105.3|9109.5|9104.5|26
1618863000000|2021-04-19 20:10:00|9110.1|9105.1|9109.8|9104.8|9110.3|9105.3|9109.8|9104.8|40
1618863300000|2021-04-19 20:15:00|9109.7|9104.7|9109.8|9104.8|9109.8|9104.8|9109.4|9104.4|13
1618863600000|2021-04-19 20:20:00|9109.9|9104.9|9109.9|9104.9|9110.3|9105.3|9109.8|9104.8|16
1618863900000|2021-04-19 20:25:00|9109.8|9104.8|9110|9105|9111|9106|9109.8|9104.8|22
1618864200000|2021-04-19 20:30:00|9109.9|9104.9|9109.7|9104.7|9109.9|9104.9|9109.3|9104.3|21
1618864500000|2021-04-19 20:35:00|9109.8|9104.8|9109.3|9104.3|9110.3|9105.3|9109.3|9104.3|25
1618864800000|2021-04-19 20:40:00|9109|9104|9109|9104|9109.3|9104.3|9108.8|9103.8|9
1618865100000|2021-04-19 20:45:00|9109.2|9104.2|9108.9|9103.9|9109.6|9104.6|9108.8|9103.8|17
1618865400000|2021-04-19 20:50:00|9108.8|9103.8|9109.2|9104.2|9109.2|9104.2|9108.8|9103.8|8
1618865700000|2021-04-19 20:55:00|9108.9|9103.9|9108.5|9103.5|9109|9104|9108.1|9103.1|62
1618876800000|2021-04-20 00:00:00|9104.8|9099.8|9104.3|9099.3|9105.8|9100.8|9104.3|9099.3|62
1618877100000|2021-04-20 00:05:00|9104.8|9099.8|9104.3|9099.3|9104.8|9099.8|9102.8|9097.8|74
1618877400000|2021-04-20 00:10:00|9104.1|9099.1|9102.9|9097.9|9104.3|9099.3|9102.9|9097.9|42
1618877700000|2021-04-20 00:15:00|9102.3|9097.3|9101.8|9096.8|9103.2|9098.2|9101.3|9096.3|60
1618878000000|2021-04-20 00:20:00|9101.9|9096.9|9103.3|9098.3|9103.8|9098.8|9101.8|9096.8|28
1618878300000|2021-04-20 00:25:00|9103.4|9098.4|9103.8|9098.8|9104.3|9099.3|9103.3|9098.3|5
1618878600000|2021-04-20 00:30:00|9103.9|9098.9|9104.8|9099.8|9104.8|9099.8|9103.8|9098.8|31
1618878900000|2021-04-20 00:35:00|9105|9100|9104.3|9099.3|9105|9100|9104.3|9099.3|22
1618879200000|2021-04-20 00:40:00|9104.4|9099.4|9105.8|9100.8|9105.8|9100.8|9104.3|9099.3|10
1618879500000|2021-04-20 00:45:00|9106.3|9101.3|9106.3|9101.3|9106.3|9101.3|9105.5|9100.5|9
1618879800000|2021-04-20 00:50:00|9106.2|9101.2|9107.3|9102.3|9108.3|9103.3|9105.3|9100.3|34
1618880100000|2021-04-20 00:55:00|9106.8|9101.8|9107.3|9102.3|9107.3|9102.3|9106.1|9101.1|40
1618880400000|2021-04-20 01:00:00|9107.6|9102.6|9108.5|9103.5|9108.8|9103.8|9107.6|9102.6|24
1618880700000|2021-04-20 01:05:00|9108.4|9103.4|9108.3|9103.3|9108.8|9103.8|9107.3|9102.3|36
1618881000000|2021-04-20 01:10:00|9108.4|9103.4|9109.4|9104.4|9109.5|9104.5|9108|9103|14
1618881300000|2021-04-20 01:15:00|9109.3|9104.3|9109.3|9104.3|9109.4|9104.4|9107.9|9102.9|42
1618881600000|2021-04-20 01:20:00|9109.1|9104.1|9109.3|9104.3|9110.3|9105.3|9108.8|9103.8|35
1618881900000|2021-04-20 01:25:00|9109|9104|9107.8|9102.8|9109.3|9104.3|9107.8|9102.8|19
1618882200000|2021-04-20 01:30:00|9107.9|9102.9|9104.9|9099.9|9108.3|9103.3|9103.4|9098.4|142
1618882500000|2021-04-20 01:35:00|9105|9100|9106.3|9101.3|9106.8|9101.8|9104.8|9099.8|55
1618882800000|2021-04-20 01:40:00|9106.5|9101.5|9106.3|9101.3|9107.3|9102.3|9106.3|9101.3|23
1618883100000|2021-04-20 01:45:00|9106.4|9101.4|9105|9100|9106.8|9101.8|9104.3|9099.3|18
1618883400000|2021-04-20 01:50:00|9104.8|9099.8|9104.4|9099.4|9106.8|9101.8|9103.6|9098.6|21
1618883700000|2021-04-20 01:55:00|9104.3|9099.3|9104.3|9099.3|9104.8|9099.8|9103.4|9098.4|41
1618884000000|2021-04-20 02:00:00|9104.4|9099.4|9104.5|9099.5|9105.3|9100.3|9103.8|9098.8|38
1618884300000|2021-04-20 02:05:00|9104.4|9099.4|9104.6|9099.6|9105.5|9100.5|9104|9099|10
1618884600000|2021-04-20 02:10:00|9104.5|9099.5|9105.3|9100.3|9105.3|9100.3|9104.3|9099.3|5
1618884900000|2021-04-20 02:15:00|9105.1|9100.1|9104.3|9099.3|9105.1|9100.1|9103.6|9098.6|16
1618885200000|2021-04-20 02:20:00|9104.4|9099.4|9103|9098|9104.5|9099.5|9102.8|9097.8|28
1618885500000|2021-04-20 02:25:00|9102.9|9097.9|9100.8|9095.8|9103.3|9098.3|9100.4|9095.4|108
1618885800000|2021-04-20 02:30:00|9100.9|9095.9|9104|9099|9104.3|9099.3|9100.9|9095.9|48
1618886100000|2021-04-20 02:35:00|9104.2|9099.2|9103.8|9098.8|9105.3|9100.3|9103|9098|12
1618886400000|2021-04-20 02:40:00|9103.9|9098.9|9102.3|9097.3|9104.3|9099.3|9102.3|9097.3|11
1618886700000|2021-04-20 02:45:00|9102.4|9097.4|9101.3|9096.3|9102.8|9097.8|9101.3|9096.3|5
1618887000000|2021-04-20 02:50:00|9101.4|9096.4|9100.4|9095.4|9101.8|9096.8|9100.4|9095.4|328
1618887300000|2021-04-20 02:55:00|9100.2|9095.2|9098.2|9093.2|9100.3|9095.3|9097.8|9092.8|41
1618887600000|2021-04-20 03:00:00|9098.3|9093.3|9096.5|9091.5|9099.8|9094.8|9096.5|9091.5|45
1618887900000|2021-04-20 03:05:00|9096.4|9091.4|9095.4|9090.4|9096.8|9091.8|9095.3|9090.3|103
1618888200000|2021-04-20 03:10:00|9095.5|9090.5|9090.3|9085.3|9095.5|9090.5|9089.8|9084.8|133
1618888500000|2021-04-20 03:15:00|9090.1|9085.1|9089.7|9084.7|9090.8|9085.8|9088.3|9083.3|85
1618888800000|2021-04-20 03:20:00|9089.6|9084.6|9089.8|9084.8|9090.3|9085.3|9088.8|9083.8|29
1618889100000|2021-04-20 03:25:00|9089.7|9084.7|9087.8|9082.8|9089.8|9084.8|9087.8|9082.8|45
1618889400000|2021-04-20 03:30:00|9087.9|9082.9|9090.3|9085.3|9090.3|9085.3|9087.9|9082.9|52
1618889700000|2021-04-20 03:35:00|9090.5|9085.5|9090.7|9085.7|9090.7|9085.7|9088.8|9083.8|37
1618890000000|2021-04-20 03:40:00|9090.9|9085.9|9091.8|9086.8|9091.8|9086.8|9090.3|9085.3|32
1618890300000|2021-04-20 03:45:00|9091.4|9086.4|9090.6|9085.6|9092.3|9087.3|9090.3|9085.3|21
1618890600000|2021-04-20 03:50:00|9090.8|9085.8|9090.3|9085.3|9090.8|9085.8|9089|9084|22
1618890900000|2021-04-20 03:55:00|9090.5|9085.5|9090.8|9085.8|9091.8|9086.8|9090.5|9085.5|20
1618891200000|2021-04-20 04:00:00|9091|9086|9091.8|9086.8|9092.5|9087.5|9090.3|9085.3|17
1618891500000|2021-04-20 04:05:00|9091.9|9086.9|9094.2|9089.2|9094.2|9089.2|9091.9|9086.9|10
1618891800000|2021-04-20 04:10:00|9094.3|9089.3|9094.8|9089.8|9095|9090|9094|9089|38
1618892100000|2021-04-20 04:15:00|9094.4|9089.4|9093.3|9088.3|9094.4|9089.4|9093.3|9088.3|40
1618892400000|2021-04-20 04:20:00|9093.5|9088.5|9093.3|9088.3|9093.9|9088.9|9093.3|9088.3|27
1618892700000|2021-04-20 04:25:00|9093.5|9088.5|9092.8|9087.8|9094.3|9089.3|9092.8|9087.8|11
1618893000000|2021-04-20 04:30:00|9092.9|9087.9|9094.8|9089.8|9094.8|9089.8|9092.9|9087.9|33
1618893300000|2021-04-20 04:35:00|9094.6|9089.6|9093.8|9088.8|9094.8|9089.8|9093.3|9088.3|9
1618893600000|2021-04-20 04:40:00|9094.3|9089.3|9094.8|9089.8|9094.8|9089.8|9094|9089|31
1618893900000|2021-04-20 04:45:00|9094.5|9089.5|9094.6|9089.6|9094.9|9089.9|9094.3|9089.3|7
1618894200000|2021-04-20 04:50:00|9094.5|9089.5|9093.8|9088.8|9094.8|9089.8|9093.5|9088.5|20
1618894500000|2021-04-20 04:55:00|9093.9|9088.9|9092.8|9087.8|9093.9|9088.9|9092.8|9087.8|8
1618894800000|2021-04-20 05:00:00|9093|9088|9093.4|9088.4|9094.2|9089.2|9092.3|9087.3|16
1618895100000|2021-04-20 05:05:00|9093.3|9088.3|9094.4|9089.4|9094.4|9089.4|9093.3|9088.3|14
1618895400000|2021-04-20 05:10:00|9094.7|9089.7|9093.7|9088.7|9094.8|9089.8|9093.6|9088.6|33
1618895700000|2021-04-20 05:15:00|9093.9|9088.9|9094|9089|9094.3|9089.3|9093.6|9088.6|14
1618896000000|2021-04-20 05:20:00|9094.1|9089.1|9094.7|9089.7|9094.7|9089.7|9093.6|9088.6|5
1618896300000|2021-04-20 05:25:00|9095|9090|9095.2|9090.2|9095.4|9090.4|9095|9090|27
1618896600000|2021-04-20 05:30:00|9095.1|9090.1|9094.9|9089.9|9096.7|9091.7|9094.5|9089.5|31
1618896900000|2021-04-20 05:35:00|9095.1|9090.1|9097.2|9092.2|9097.2|9092.2|9095.1|9090.1|11
1618897200000|2021-04-20 05:40:00|9097|9092|9096.6|9091.6|9097.2|9092.2|9096.2|9091.2|17
1618897500000|2021-04-20 05:45:00|9096.4|9091.4|9096.6|9091.6|9097|9092|9096.2|9091.2|13
1618897800000|2021-04-20 05:50:00|9096.3|9091.3|9094.4|9089.4|9096.3|9091.3|9093.9|9088.9|24
1618898100000|2021-04-20 05:55:00|9094.5|9089.5|9094|9089|9094.8|9089.8|9092.9|9087.9|23
1618898400000|2021-04-20 06:00:00|9093.8|9088.8|9095.9|9090.9|9096.2|9091.2|9093.5|9088.5|68
1618898700000|2021-04-20 06:05:00|9095.7|9090.7|9096.3|9091.3|9097.3|9092.3|9094.4|9089.4|54
1618899000000|2021-04-20 06:10:00|9096.4|9091.4|9097.8|9092.8|9098.4|9093.4|9095|9090|22
1618899300000|2021-04-20 06:15:00|9097.9|9092.9|9100.4|9095.4|9101.3|9096.3|9097.4|9092.4|47
1618899600000|2021-04-20 06:20:00|9100.3|9095.3|9102.2|9097.2|9102.3|9097.3|9100|9095|38
1618899900000|2021-04-20 06:25:00|9102.3|9097.3|9101.5|9096.5|9102.8|9097.8|9100.8|9095.8|66
1618900200000|2021-04-20 06:30:00|9101.4|9096.4|9102.3|9097.3|9103.9|9098.9|9100.9|9095.9|43
1618900500000|2021-04-20 06:35:00|9102.4|9097.4|9098.3|9093.3|9102.6|9097.6|9097.7|9092.7|68
1618900800000|2021-04-20 06:40:00|9098.1|9093.1|9099.9|9094.9|9101.7|9096.7|9095.9|9090.9|150
1618901100000|2021-04-20 06:45:00|9099.8|9094.8|9095.4|9090.4|9100.3|9095.3|9092.9|9087.9|246
1618901400000|2021-04-20 06:50:00|9095.3|9090.3|9094.8|9089.8|9096.8|9091.8|9092.8|9087.8|41
1618901700000|2021-04-20 06:55:00|9094.6|9089.6|9091.9|9086.9|9096.3|9091.3|9091.3|9086.3|72
1618902000000|2021-04-20 07:00:00|9091.8|9086.8|9093.3|9088.3|9095.3|9090.3|9091.5|9086.5|98
1618902300000|2021-04-20 07:05:00|9093.4|9088.4|9096.4|9091.4|9097.3|9092.3|9092.8|9087.8|109
1618902600000|2021-04-20 07:10:00|9096.3|9091.3|9093.8|9088.8|9096.3|9091.3|9091.9|9086.9|56
1618902900000|2021-04-20 07:15:00|9093.6|9088.6|9093.8|9088.8|9095.3|9090.3|9091.1|9086.1|49
1618903200000|2021-04-20 07:20:00|9093.9|9088.9|9093.4|9088.4|9094.7|9089.7|9092.8|9087.8|95
1618903500000|2021-04-20 07:25:00|9093.3|9088.3|9095.5|9090.5|9096.3|9091.3|9093.3|9088.3|18
1618903800000|2021-04-20 07:30:00|9095.4|9090.4|9091.6|9086.6|9095.4|9090.4|9091|9086|46
1618904100000|2021-04-20 07:35:00|9091.5|9086.5|9091.9|9086.9|9092.8|9087.8|9088.1|9083.1|71
1618904400000|2021-04-20 07:40:00|9092|9087|9087.7|9082.7|9092.2|9087.2|9086.9|9081.9|88
1618904700000|2021-04-20 07:45:00|9087.8|9082.8|9090|9085|9090.3|9085.3|9086|9081|41
1618905000000|2021-04-20 07:50:00|9090.2|9085.2|9090.5|9085.5|9091.3|9086.3|9089.8|9084.8|22
1618905300000|2021-04-20 07:55:00|9090.7|9085.7|9094.6|9089.6|9095.2|9090.2|9090.7|9085.7|26
1618905600000|2021-04-20 08:00:00|9094.7|9089.7|9096.4|9091.4|9097.8|9092.8|9094.1|9089.1|41
1618905900000|2021-04-20 08:05:00|9096.3|9091.3|9095.9|9090.9|9098.3|9093.3|9095.3|9090.3|73
1618906200000|2021-04-20 08:10:00|9095.8|9090.8|9095.8|9090.8|9097.3|9092.3|9095|9090|32
1618906500000|2021-04-20 08:15:00|9095.9|9090.9|9096.3|9091.3|9096.3|9091.3|9094.3|9089.3|28
1618906800000|2021-04-20 08:20:00|9096.5|9091.5|9093.2|9088.2|9096.8|9091.8|9092.3|9087.3|48
1618907100000|2021-04-20 08:25:00|9093.3|9088.3|9095.3|9090.3|9097.8|9092.8|9092.4|9087.4|66
1618907400000|2021-04-20 08:30:00|9095.5|9090.5|9094.8|9089.8|9097.3|9092.3|9094.3|9089.3|81
1618907700000|2021-04-20 08:35:00|9094.2|9089.2|9095.9|9090.9|9096.3|9091.3|9093.9|9088.9|73
1618908000000|2021-04-20 08:40:00|9096.1|9091.1|9095.2|9090.2|9096.3|9091.3|9093.8|9088.8|52
1618908300000|2021-04-20 08:45:00|9095.3|9090.3|9095.9|9090.9|9096.8|9091.8|9094.3|9089.3|57
1618908600000|2021-04-20 08:50:00|9096|9091|9097.8|9092.8|9097.8|9092.8|9095.4|9090.4|32
1618908900000|2021-04-20 08:55:00|9097.6|9092.6|9096.3|9091.3|9098.3|9093.3|9096.3|9091.3|41
1618909200000|2021-04-20 09:00:00|9096.4|9091.4|9095.8|9090.8|9098.3|9093.3|9095.3|9090.3|32
1618909500000|2021-04-20 09:05:00|9095.9|9090.9|9097.1|9092.1|9097.3|9092.3|9094.3|9089.3|35
1618909800000|2021-04-20 09:10:00|9097.3|9092.3|9097|9092|9098.3|9093.3|9095.5|9090.5|45
1618910100000|2021-04-20 09:15:00|9096.9|9091.9|9100.1|9095.1|9100.3|9095.3|9096.8|9091.8|43
1618910400000|2021-04-20 09:20:00|9100|9095|9101.3|9096.3|9101.3|9096.3|9098|9093|28
1618910700000|2021-04-20 09:25:00|9101.2|9096.2|9100.8|9095.8|9101.8|9096.8|9099.9|9094.9|44
1618911000000|2021-04-20 09:30:00|9100.5|9095.5|9103.1|9098.1|9103.8|9098.8|9099.8|9094.8|132
1618911300000|2021-04-20 09:35:00|9103|9098|9104.3|9099.3|9104.4|9099.4|9102.8|9097.8|49
1618911600000|2021-04-20 09:40:00|9104.6|9099.6|9103.9|9098.9|9104.8|9099.8|9101.8|9096.8|151
1618911900000|2021-04-20 09:45:00|9104|9099|9105.9|9100.9|9107.8|9102.8|9103.9|9098.9|124
1618912200000|2021-04-20 09:50:00|9105.8|9100.8|9104.7|9099.7|9106.3|9101.3|9103.6|9098.6|55
1618912500000|2021-04-20 09:55:00|9104.8|9099.8|9103.1|9098.1|9104.8|9099.8|9102.4|9097.4|36
1618912800000|2021-04-20 10:00:00|9103|9098|9102.8|9097.8|9103.8|9098.8|9102.3|9097.3|94
1618913100000|2021-04-20 10:05:00|9102.6|9097.6|9104.3|9099.3|9104.9|9099.9|9102.6|9097.6|50
1618913400000|2021-04-20 10:10:00|9104|9099|9106.1|9101.1|9106.8|9101.8|9104|9099|193
1618913700000|2021-04-20 10:15:00|9106.3|9101.3|9105.9|9100.9|9106.3|9101.3|9105|9100|17
1618914000000|2021-04-20 10:20:00|9105.8|9100.8|9107.7|9102.7|9108|9103|9105|9100|34
1618914300000|2021-04-20 10:25:00|9107.8|9102.8|9106.3|9101.3|9108.8|9103.8|9106.3|9101.3|24
1618914600000|2021-04-20 10:30:00|9106.1|9101.1|9107.3|9102.3|9108.1|9103.1|9105.8|9100.8|45
1618914900000|2021-04-20 10:35:00|9107.1|9102.1|9107.2|9102.2|9107.3|9102.3|9105.8|9100.8|34
1618915200000|2021-04-20 10:40:00|9107.3|9102.3|9106.8|9101.8|9107.8|9102.8|9105.3|9100.3|105
1618915500000|2021-04-20 10:45:00|9106.6|9101.6|9107.7|9102.7|9107.8|9102.8|9104.8|9099.8|85
1618915800000|2021-04-20 10:50:00|9107.8|9102.8|9109.9|9104.9|9110.9|9105.9|9107.3|9102.3|214
1618916100000|2021-04-20 10:55:00|9109.8|9104.8|9108.4|9103.4|9110.3|9105.3|9108.3|9103.3|89
1618916400000|2021-04-20 11:00:00|9108.5|9103.5|9107.9|9102.9|9109.3|9104.3|9107.6|9102.6|59
1618916700000|2021-04-20 11:05:00|9108|9103|9106.3|9101.3|9108.8|9103.8|9106.1|9101.1|24
1618917000000|2021-04-20 11:10:00|9106.4|9101.4|9104.4|9099.4|9106.8|9101.8|9104.4|9099.4|36
1618917300000|2021-04-20 11:15:00|9104.3|9099.3|9103.3|9098.3|9104.7|9099.7|9102.8|9097.8|24
1618917600000|2021-04-20 11:20:00|9103.4|9098.4|9103.6|9098.6|9104.3|9099.3|9102.5|9097.5|25
1618917900000|2021-04-20 11:25:00|9103.5|9098.5|9103.9|9098.9|9104.3|9099.3|9102.3|9097.3|22
1618918200000|2021-04-20 11:30:00|9103.8|9098.8|9103.1|9098.1|9104|9099|9102.3|9097.3|21
1618918500000|2021-04-20 11:35:00|9103|9098|9102.9|9097.9|9103.3|9098.3|9102.3|9097.3|24
1618918800000|2021-04-20 11:40:00|9103|9098|9102.3|9097.3|9103.8|9098.8|9102.3|9097.3|71
1618919100000|2021-04-20 11:45:00|9102.8|9097.8|9102.2|9097.2|9102.8|9097.8|9102.2|9097.2|53
1618919400000|2021-04-20 11:50:00|9102.3|9097.3|9104.3|9099.3|9104.3|9099.3|9102.3|9097.3|119
1618919700000|2021-04-20 11:55:00|9104.1|9099.1|9105.8|9100.8|9106.3|9101.3|9102.9|9097.9|55
1618920000000|2021-04-20 12:00:00|9106.2|9101.2|9106.3|9101.3|9107.5|9102.5|9105.8|9100.8|34
1618920300000|2021-04-20 12:05:00|9106.4|9101.4|9106.7|9101.7|9107.3|9102.3|9105.9|9100.9|5
1618920600000|2021-04-20 12:10:00|9106.8|9101.8|9107.5|9102.5|9109.3|9104.3|9106.3|9101.3|88
1618920900000|2021-04-20 12:15:00|9107.9|9102.9|9107.7|9102.7|9108.7|9103.7|9107|9102|23
1618921200000|2021-04-20 12:20:00|9107.8|9102.8|9109.8|9104.8|9109.8|9104.8|9106.3|9101.3|67
1618921500000|2021-04-20 12:25:00|9109.6|9104.6|9112.6|9107.6|9112.8|9107.8|9109.6|9104.6|500
1618921800000|2021-04-20 12:30:00|9112.5|9107.5|9116.8|9111.8|9117.8|9112.8|9112.3|9107.3|617
1618922100000|2021-04-20 12:35:00|9116.3|9111.3|9116.8|9111.8|9116.8|9111.8|9114.3|9109.3|72
1618922400000|2021-04-20 12:40:00|9116.6|9111.6|9118.5|9113.5|9122.8|9117.8|9116.3|9111.3|243
1618922700000|2021-04-20 12:45:00|9118.4|9113.4|9116.3|9111.3|9119.3|9114.3|9116.3|9111.3|92
1618923000000|2021-04-20 12:50:00|9116.1|9111.1|9117.3|9112.3|9117.3|9112.3|9115.3|9110.3|43
1618923300000|2021-04-20 12:55:00|9117.4|9112.4|9117.3|9112.3|9119.3|9114.3|9115.8|9110.8|65
1618923600000|2021-04-20 13:00:00|9116.4|9111.4|9117.3|9112.3|9117.7|9112.7|9115.6|9110.6|681
1618923900000|2021-04-20 13:05:00|9117.4|9112.4|9114.7|9109.7|9119.8|9114.8|9114.5|9109.5|69
1618924200000|2021-04-20 13:10:00|9114.8|9109.8|9114|9109|9115.5|9110.5|9114|9109|42
1618924500000|2021-04-20 13:15:00|9114.3|9109.3|9115.5|9110.5|9116.1|9111.1|9113.8|9108.8|45
1618924800000|2021-04-20 13:20:00|9115.7|9110.7|9113.3|9108.3|9115.8|9110.8|9112.8|9107.8|40
1618925100000|2021-04-20 13:25:00|9113.1|9108.1|9112.5|9107.5|9113.8|9108.8|9111.9|9106.9|84
1618925400000|2021-04-20 13:30:00|9112.3|9107.3|9113.4|9108.4|9114.3|9109.3|9111.3|9106.3|65
1618925700000|2021-04-20 13:35:00|9113.3|9108.3|9111.7|9106.7|9113.8|9108.8|9110.3|9105.3|40
1618926000000|2021-04-20 13:40:00|9111.8|9106.8|9107.8|9102.8|9112.7|9107.7|9107.3|9102.3|103
1618926300000|2021-04-20 13:45:00|9107.4|9102.4|9109.1|9104.1|9111.3|9106.3|9106.8|9101.8|115
1618926600000|2021-04-20 13:50:00|9109.2|9104.2|9109|9104|9109.7|9104.7|9107.4|9102.4|113
1618926900000|2021-04-20 13:55:00|9108.9|9103.9|9109.9|9104.9|9111.7|9106.7|9108.2|9103.2|102
1618927200000|2021-04-20 14:00:00|9109.7|9104.7|9112|9107|9112.7|9107.7|9108.7|9103.7|107
1618927500000|2021-04-20 14:05:00|9111.7|9106.7|9110.9|9105.9|9111.9|9106.9|9107.7|9102.7|39
1618927800000|2021-04-20 14:10:00|9111.1|9106.1|9107.7|9102.7|9111.1|9106.1|9107.2|9102.2|119
1618928100000|2021-04-20 14:15:00|9107.9|9102.9|9105.7|9100.7|9109.1|9104.1|9104|9099|132
1618928400000|2021-04-20 14:20:00|9105.8|9100.8|9106.3|9101.3|9107.7|9102.7|9105.8|9100.8|83
1618928700000|2021-04-20 14:25:00|9106.2|9101.2|9103.2|9098.2|9106.7|9101.7|9102.7|9097.7|85
1618929000000|2021-04-20 14:30:00|9103.5|9098.5|9104.7|9099.7|9105.2|9100.2|9102.5|9097.5|124
1618929300000|2021-04-20 14:35:00|9104.4|9099.4|9102.1|9097.1|9104.7|9099.7|9101.7|9096.7|126
1618929600000|2021-04-20 14:40:00|9102.2|9097.2|9107.2|9102.2|9107.7|9102.7|9102.2|9097.2|82
1618929900000|2021-04-20 14:45:00|9106.8|9101.8|9109.4|9104.4|9110.6|9105.6|9106.7|9101.7|318
1618930200000|2021-04-20 14:50:00|9109.6|9104.6|9111.1|9106.1|9111.4|9106.4|9107.2|9102.2|81
1618930500000|2021-04-20 14:55:00|9111.2|9106.2|9108.6|9103.6|9111.2|9106.2|9107|9102|107
1618930800000|2021-04-20 15:00:00|9108.7|9103.7|9109.3|9104.3|9110.6|9105.6|9108.2|9103.2|80
1618931100000|2021-04-20 15:05:00|9109.2|9104.2|9108.2|9103.2|9112.3|9107.3|9108.2|9103.2|65
1618931400000|2021-04-20 15:10:00|9108.3|9103.3|9109.4|9104.4|9110.7|9105.7|9108.3|9103.3|68
1618931700000|2021-04-20 15:15:00|9109.6|9104.6|9111.9|9106.9|9112.7|9107.7|9109.5|9104.5|53
1618932000000|2021-04-20 15:20:00|9112.2|9107.2|9116.3|9111.3|9116.7|9111.7|9111.7|9106.7|88
1618932300000|2021-04-20 15:25:00|9116.2|9111.2|9118|9113|9118|9113|9115.7|9110.7|172
1618932600000|2021-04-20 15:30:00|9117.2|9112.2|9118|9113|9119.3|9114.3|9115.9|9110.9|230
1618932900000|2021-04-20 15:35:00|9117.8|9112.8|9117.7|9112.7|9119|9114|9117.7|9112.7|76
1618933200000|2021-04-20 15:40:00|9117.5|9112.5|9116.2|9111.2|9117.5|9112.5|9114.7|9109.7|54
1618933500000|2021-04-20 15:45:00|9115.9|9110.9|9114.4|9109.4|9116.2|9111.2|9113|9108|147
1618933800000|2021-04-20 15:50:00|9114.5|9109.5|9112|9107|9114.7|9109.7|9111.8|9106.8|105
1618934100000|2021-04-20 15:55:00|9112.2|9107.2|9111.5|9106.5|9112.8|9107.8|9111.3|9106.3|125
1618934400000|2021-04-20 16:00:00|9111.4|9106.4|9112.3|9107.3|9113.9|9108.9|9111.2|9106.2|92
1618934700000|2021-04-20 16:05:00|9112.4|9107.4|9112.8|9107.8|9113.7|9108.7|9112.2|9107.2|24
1618935000000|2021-04-20 16:10:00|9112.7|9107.7|9112.2|9107.2|9114.2|9109.2|9111.7|9106.7|54
1618935300000|2021-04-20 16:15:00|9112|9107|9115|9110|9115.8|9110.8|9111.7|9106.7|66
1618935600000|2021-04-20 16:20:00|9114.9|9109.9|9113.9|9108.9|9115.2|9110.2|9113.4|9108.4|24
1618935900000|2021-04-20 16:25:00|9113.8|9108.8|9114.6|9109.6|9115.3|9110.3|9113.8|9108.8|76
1618936200000|2021-04-20 16:30:00|9114.8|9109.8|9118.1|9113.1|9118.1|9113.1|9114.8|9109.8|60
1618936500000|2021-04-20 16:35:00|9118|9113|9120|9115|9120|9115|9117.6|9112.6|255
1618936800000|2021-04-20 16:40:00|9120.1|9115.1|9123.6|9118.6|9123.8|9118.8|9120.1|9115.1|397
1618937100000|2021-04-20 16:45:00|9123.8|9118.8|9123.1|9118.1|9124.1|9119.1|9122.5|9117.5|28
1618937400000|2021-04-20 16:50:00|9123.5|9118.5|9122.3|9117.3|9124|9119|9121.6|9116.6|101
1618937700000|2021-04-20 16:55:00|9122.1|9117.1|9121.9|9116.9|9122.1|9117.1|9121.6|9116.6|24
1618938000000|2021-04-20 17:00:00|9122|9117|9121|9116|9122.1|9117.1|9120|9115|18
1618938300000|2021-04-20 17:05:00|9120.9|9115.9|9122.1|9117.1|9122.8|9117.8|9120.6|9115.6|15
1618938600000|2021-04-20 17:10:00|9122.5|9117.5|9121.6|9116.6|9122.8|9117.8|9121.6|9116.6|31
1618938900000|2021-04-20 17:15:00|9121.5|9116.5|9122.1|9117.1|9122.1|9117.1|9121.1|9116.1|24
1618939200000|2021-04-20 17:20:00|9122|9117|9126.6|9121.6|9126.6|9121.6|9121.6|9116.6|125
1618939500000|2021-04-20 17:25:00|9126.5|9121.5|9126.6|9121.6|9126.6|9121.6|9124.8|9119.8|59
1618939800000|2021-04-20 17:30:00|9126.5|9121.5|9126.8|9121.8|9127.9|9122.9|9125.6|9120.6|73
1618940100000|2021-04-20 17:35:00|9126.9|9121.9|9125.5|9120.5|9126.9|9121.9|9125.1|9120.1|17
1618940400000|2021-04-20 17:40:00|9125.7|9120.7|9125.4|9120.4|9126|9121|9125.3|9120.3|25
1618940700000|2021-04-20 17:45:00|9125.6|9120.6|9125.6|9120.6|9125.8|9120.8|9124.6|9119.6|31
1618941000000|2021-04-20 17:50:00|9125.5|9120.5|9124.8|9119.8|9125.6|9120.6|9124.6|9119.6|16
1618941300000|2021-04-20 17:55:00|9124.6|9119.6|9124.6|9119.6|9125.1|9120.1|9124.1|9119.1|23
1618941600000|2021-04-20 18:00:00|9124.5|9119.5|9124.1|9119.1|9124.6|9119.6|9123.7|9118.7|44
1618941900000|2021-04-20 18:05:00|9123.9|9118.9|9123|9118|9123.9|9118.9|9122.8|9117.8|19
1618942200000|2021-04-20 18:10:00|9123.1|9118.1|9124.6|9119.6|9124.6|9119.6|9122.6|9117.6|10
1618942500000|2021-04-20 18:15:00|9124.9|9119.9|9123.6|9118.6|9125.1|9120.1|9123.5|9118.5|30
1618942800000|2021-04-20 18:20:00|9123.9|9118.9|9124.9|9119.9|9125.1|9120.1|9123.7|9118.7|9
1618943100000|2021-04-20 18:25:00|9124.8|9119.8|9126|9121|9126.5|9121.5|9124.8|9119.8|30
1618943400000|2021-04-20 18:30:00|9125.6|9120.6|9127.6|9122.6|9128.1|9123.1|9125.6|9120.6|73
1618943700000|2021-04-20 18:35:00|9127.3|9122.3|9127.6|9122.6|9128.1|9123.1|9127.1|9122.1|29
1618944000000|2021-04-20 18:40:00|9127.8|9122.8|9127.9|9122.9|9128.4|9123.4|9127.1|9122.1|20
1618944300000|2021-04-20 18:45:00|9127.6|9122.6|9126.2|9121.2|9128|9123|9126.1|9121.1|28
1618944600000|2021-04-20 18:50:00|9126.1|9121.1|9125.1|9120.1|9126.3|9121.3|9125.1|9120.1|14
1618944900000|2021-04-20 18:55:00|9125.3|9120.3|9124.5|9119.5|9125.6|9120.6|9124.1|9119.1|77
1618945200000|2021-04-20 19:00:00|9124.6|9119.6|9123.8|9118.8|9125.6|9120.6|9123.6|9118.6|78
1618945500000|2021-04-20 19:05:00|9124.1|9119.1|9123.1|9118.1|9124.1|9119.1|9123.1|9118.1|16
1618945800000|2021-04-20 19:10:00|9123.3|9118.3|9121.1|9116.1|9123.3|9118.3|9120.7|9115.7|382
1618946100000|2021-04-20 19:15:00|9121.3|9116.3|9122.1|9117.1|9122.5|9117.5|9121.1|9116.1|14
1618946400000|2021-04-20 19:20:00|9122.3|9117.3|9121.1|9116.1|9122.6|9117.6|9121.1|9116.1|11
1618946700000|2021-04-20 19:25:00|9120.7|9115.7|9120.6|9115.6|9121.1|9116.1|9120.6|9115.6|29
1618947000000|2021-04-20 19:30:00|9120.5|9115.5|9120.5|9115.5|9121.1|9116.1|9120.2|9115.2|15
1618947300000|2021-04-20 19:35:00|9120.4|9115.4|9120.5|9115.5|9121.1|9116.1|9120.2|9115.2|20
1618947600000|2021-04-20 19:40:00|9120.6|9115.6|9119.2|9114.2|9120.6|9115.6|9119.1|9114.1|22
1618947900000|2021-04-20 19:45:00|9119.1|9114.1|9119.1|9114.1|9119.6|9114.6|9119.1|9114.1|21
1618948200000|2021-04-20 19:50:00|9119.4|9114.4|9119.1|9114.1|9119.6|9114.6|9118.6|9113.6|21
1618948500000|2021-04-20 19:55:00|9119|9114|9121.4|9116.4|9121.6|9116.6|9119|9114|114
1618948800000|2021-04-20 20:00:00|9121.2|9116.2|9124|9119|9124|9119|9121.2|9116.2|257
1618949100000|2021-04-20 20:05:00|9123.9|9118.9|9122.9|9117.9|9124.5|9119.5|9122.6|9117.6|25
1618949400000|2021-04-20 20:10:00|9123|9118|9121.1|9116.1|9123|9118|9121.1|9116.1|53
1618949700000|2021-04-20 20:15:00|9121.3|9116.3|9119.7|9114.7|9121.3|9116.3|9119.7|9114.7|410
1618950000000|2021-04-20 20:20:00|9120|9115|9121.6|9116.6|9121.9|9116.9|9119.7|9114.7|28
1618950300000|2021-04-20 20:25:00|9121.8|9116.8|9120.2|9115.2|9122.1|9117.1|9120.2|9115.2|18
1618950600000|2021-04-20 20:30:00|9120.1|9115.1|9120|9115|9120.6|9115.6|9119.7|9114.7|7
1618950900000|2021-04-20 20:35:00|9120.1|9115.1|9120.9|9115.9|9120.9|9115.9|9119.8|9114.8|4
1618951200000|2021-04-20 20:40:00|9120.6|9115.6|9121.1|9116.1|9121.1|9116.1|9120.5|9115.5|3
1618951500000|2021-04-20 20:45:00|9121|9116|9120.2|9115.2|9121|9116|9120.2|9115.2|42
1618951800000|2021-04-20 20:50:00|9120.4|9115.4|9119.9|9114.9|9120.4|9115.4|9119.7|9114.7|23
1618952100000|2021-04-20 20:55:00|9120|9115|9121.8|9112.8|9122.1|9115.1|9116.4|9111.4|33
1618963200000|2021-04-21 00:00:00|9122.4|9117.4|9121.4|9116.4|9123.6|9118.6|9121.1|9116.1|86
1618963500000|2021-04-21 00:05:00|9121.2|9116.2|9120.1|9115.1|9121.6|9116.6|9119.6|9114.6|21
1618963800000|2021-04-21 00:10:00|9120.3|9115.3|9120.1|9115.1|9121.1|9116.1|9119.7|9114.7|13
1618964100000|2021-04-21 00:15:00|9120|9115|9115.1|9110.1|9120|9115|9114.6|9109.6|65
1618964400000|2021-04-21 00:20:00|9113.8|9108.8|9116.6|9111.6|9117.5|9112.5|9113.7|9108.7|144
1618964700000|2021-04-21 00:25:00|9116.8|9111.8|9116.6|9111.6|9117.1|9112.1|9115.6|9110.6|17
1618965000000|2021-04-21 00:30:00|9116.2|9111.2|9115.1|9110.1|9116.6|9111.6|9114.6|9109.6|36
1618965300000|2021-04-21 00:35:00|9115.3|9110.3|9114.1|9109.1|9115.6|9110.6|9113.6|9108.6|60
1618965600000|2021-04-21 00:40:00|9113.7|9108.7|9114.4|9109.4|9114.6|9109.6|9112.8|9107.8|45
1618965900000|2021-04-21 00:45:00|9114.5|9109.5|9114.6|9109.6|9115.1|9110.1|9113.1|9108.1|15
1618966200000|2021-04-21 00:50:00|9115.1|9110.1|9118.3|9113.3|9118.6|9113.6|9115.1|9110.1|31
1618966500000|2021-04-21 00:55:00|9118.1|9113.1|9120.2|9115.2|9120.8|9115.8|9118.1|9113.1|33
1618966800000|2021-04-21 01:00:00|9120.1|9115.1|9118.6|9113.6|9120.1|9115.1|9118.6|9113.6|61
1618967100000|2021-04-21 01:05:00|9118.3|9113.3|9117.6|9112.6|9118.6|9113.6|9117.5|9112.5|48
1618967400000|2021-04-21 01:10:00|9117.9|9112.9|9120.1|9115.1|9120.1|9115.1|9117.9|9112.9|58
1618967700000|2021-04-21 01:15:00|9120.5|9115.5|9122.1|9117.1|9122.6|9117.6|9120.4|9115.4|48
1618968000000|2021-04-21 01:20:00|9122|9117|9118.7|9113.7|9122.1|9117.1|9118.7|9113.7|22
1618968300000|2021-04-21 01:25:00|9119|9114|9119.6|9114.6|9120.1|9115.1|9119|9114|40
1618968600000|2021-04-21 01:30:00|9119.9|9114.9|9116.1|9111.1|9120.5|9115.5|9115.8|9110.8|97
1618968900000|2021-04-21 01:35:00|9116.3|9111.3|9113.6|9108.6|9116.9|9111.9|9113.5|9108.5|93
1618969200000|2021-04-21 01:40:00|9113.5|9108.5|9113.6|9108.6|9114.4|9109.4|9112.6|9107.6|41
1618969500000|2021-04-21 01:45:00|9113.5|9108.5|9114.1|9109.1|9115.1|9110.1|9113.5|9108.5|32
1618969800000|2021-04-21 01:50:00|9114.3|9109.3|9115.2|9110.2|9115.6|9110.6|9113.7|9108.7|2
1618970100000|2021-04-21 01:55:00|9115.1|9110.1|9116.6|9111.6|9117.4|9112.4|9115.1|9110.1|21
1618970400000|2021-04-21 02:00:00|9117|9112|9118|9113|9119.1|9114.1|9116.6|9111.6|35
1618970700000|2021-04-21 02:05:00|9118.1|9113.1|9117.4|9112.4|9118.4|9113.4|9115.7|9110.7|23
1618971000000|2021-04-21 02:10:00|9117.2|9112.2|9116.6|9111.6|9117.6|9112.6|9116.4|9111.4|54
1618971300000|2021-04-21 02:15:00|9116.8|9111.8|9117.6|9112.6|9118.6|9113.6|9116.8|9111.8|32
1618971600000|2021-04-21 02:20:00|9117.9|9112.9|9120.1|9115.1|9120.3|9115.3|9117.9|9112.9|35
1618971900000|2021-04-21 02:25:00|9120.3|9115.3|9120.6|9115.6|9121.6|9116.6|9120.1|9115.1|25
1618972200000|2021-04-21 02:30:00|9120.5|9115.5|9119.6|9114.6|9120.5|9115.5|9119.1|9114.1|19
1618972500000|2021-04-21 02:35:00|9120.1|9115.1|9121.1|9116.1|9121.6|9116.6|9119.6|9114.6|69
1618972800000|2021-04-21 02:40:00|9121|9116|9122.1|9117.1|9122.8|9117.8|9120.6|9115.6|12
1618973100000|2021-04-21 02:45:00|9122.3|9117.3|9121.6|9116.6|9122.6|9117.6|9121.1|9116.1|8
1618973400000|2021-04-21 02:50:00|9121.5|9116.5|9120.4|9115.4|9121.6|9116.6|9120.1|9115.1|12
1618973700000|2021-04-21 02:55:00|9120.5|9115.5|9120.4|9115.4|9120.6|9115.6|9119.6|9114.6|14
1618974000000|2021-04-21 03:00:00|9120.5|9115.5|9119.7|9114.7|9121|9116|9119.6|9114.6|7
1618974300000|2021-04-21 03:05:00|9119.6|9114.6|9119.8|9114.8|9120.6|9115.6|9119.3|9114.3|15
1618974600000|2021-04-21 03:10:00|9119.6|9114.6|9119.8|9114.8|9120|9115|9119.1|9114.1|21
1618974900000|2021-04-21 03:15:00|9119.6|9114.6|9120.4|9115.4|9120.6|9115.6|9119.3|9114.3|19
1618975200000|2021-04-21 03:20:00|9120.2|9115.2|9120.5|9115.5|9121.1|9116.1|9120.1|9115.1|24
1618975500000|2021-04-21 03:25:00|9120.4|9115.4|9120.6|9115.6|9121.1|9116.1|9120.1|9115.1|6
1618975800000|2021-04-21 03:30:00|9120.5|9115.5|9120.1|9115.1|9120.6|9115.6|9119.6|9114.6|6
1618976100000|2021-04-21 03:35:00|9120.3|9115.3|9121.1|9116.1|9121.6|9116.6|9120.3|9115.3|4
1618976400000|2021-04-21 03:40:00|9121|9116|9120.6|9115.6|9121.1|9116.1|9120.1|9115.1|2
1618976700000|2021-04-21 03:45:00|9120.8|9115.8|9121.6|9116.6|9121.6|9116.6|9120.3|9115.3|16
1618977000000|2021-04-21 03:50:00|9122|9117|9120.8|9115.8|9122.1|9117.1|9120.8|9115.8|7
1618977300000|2021-04-21 03:55:00|9120.7|9115.7|9121.1|9116.1|9121.3|9116.3|9120.7|9115.7|2
1618977600000|2021-04-21 04:00:00|9121.3|9116.3|9121.5|9116.5|9121.6|9116.6|9120.9|9115.9|12
1618977900000|2021-04-21 04:05:00|9121.6|9116.6|9122.6|9117.6|9122.6|9117.6|9121.1|9116.1|8
1618978200000|2021-04-21 04:10:00|9122.8|9117.8|9124.1|9119.1|9124.5|9119.5|9122.8|9117.8|79
1618978500000|2021-04-21 04:15:00|9124.3|9119.3|9124.3|9119.3|9124.8|9119.8|9124.1|9119.1|62
1618978800000|2021-04-21 04:20:00|9124.5|9119.5|9124.6|9119.6|9125.3|9120.3|9124.4|9119.4|16
1618979100000|2021-04-21 04:25:00|9124.8|9119.8|9125.6|9120.6|9125.8|9120.8|9124.6|9119.6|9
1618979400000|2021-04-21 04:30:00|9125.8|9120.8|9125.3|9120.3|9125.8|9120.8|9124.6|9119.6|5
1618979700000|2021-04-21 04:35:00|9125.4|9120.4|9126.6|9121.6|9127|9122|9125.4|9120.4|22
1618980000000|2021-04-21 04:40:00|9126.8|9121.8|9128|9123|9128|9123|9126.8|9121.8|103
1618980300000|2021-04-21 04:45:00|9127.9|9122.9|9126.6|9121.6|9128|9123|9126.6|9121.6|33
1618980600000|2021-04-21 04:50:00|9126.5|9121.5|9125.6|9120.6|9126.6|9121.6|9125.4|9120.4|24
1618980900000|2021-04-21 04:55:00|9125.5|9120.5|9125.6|9120.6|9126|9121|9125.1|9120.1|13
1618981200000|2021-04-21 05:00:00|9125.5|9120.5|9125.1|9120.1|9126.5|9121.5|9124.6|9119.6|22
1618981500000|2021-04-21 05:05:00|9125.3|9120.3|9125.3|9120.3|9127|9122|9125.1|9120.1|40
1618981800000|2021-04-21 05:10:00|9125.4|9120.4|9125.6|9120.6|9126|9121|9125.1|9120.1|16
1618982100000|2021-04-21 05:15:00|9125.8|9120.8|9124.4|9119.4|9126.3|9121.3|9124.4|9119.4|16
1618982400000|2021-04-21 05:20:00|9124.2|9119.2|9123.6|9118.6|9124.4|9119.4|9123|9118|18
1618982700000|2021-04-21 05:25:00|9123.4|9118.4|9122.6|9117.6|9123.6|9118.6|9122.6|9117.6|7
1618983000000|2021-04-21 05:30:00|9122.8|9117.8|9122.3|9117.3|9122.8|9117.8|9122.1|9117.1|13
1618983300000|2021-04-21 05:35:00|9122.1|9117.1|9120.6|9115.6|9123|9118|9120.6|9115.6|12
1618983600000|2021-04-21 05:40:00|9120.8|9115.8|9120.6|9115.6|9121.9|9116.9|9120.4|9115.4|4
1618983900000|2021-04-21 05:45:00|9120.8|9115.8|9120.1|9115.1|9121.5|9116.5|9119.6|9114.6|11
1618984200000|2021-04-21 05:50:00|9120|9115|9120.1|9115.1|9121.5|9116.5|9119.1|9114.1|40
1618984500000|2021-04-21 05:55:00|9119.9|9114.9|9120.8|9115.8|9120.8|9115.8|9119.8|9114.8|10
1618984800000|2021-04-21 06:00:00|9121.1|9116.1|9122.3|9117.3|9123.6|9118.6|9120.9|9115.9|26
1618985100000|2021-04-21 06:05:00|9122.5|9117.5|9119.1|9114.1|9122.5|9117.5|9118.5|9113.5|50
1618985400000|2021-04-21 06:10:00|9119|9114|9117.5|9112.5|9119|9114|9117.2|9112.2|43
1618985700000|2021-04-21 06:15:00|9117.7|9112.7|9120.1|9115.1|9120.1|9115.1|9117.5|9112.5|49
1618986000000|2021-04-21 06:20:00|9120.3|9115.3|9121|9116|9122|9117|9120.1|9115.1|18
1618986300000|2021-04-21 06:25:00|9121.1|9116.1|9123.1|9118.1|9123.6|9118.6|9121.1|9116.1|32
1618986600000|2021-04-21 06:30:00|9123|9118|9122.5|9117.5|9123|9118|9121.5|9116.5|9
1618986900000|2021-04-21 06:35:00|9122.4|9117.4|9119.7|9114.7|9122.6|9117.6|9119.7|9114.7|23
1618987200000|2021-04-21 06:40:00|9119.9|9114.9|9119.3|9114.3|9119.9|9114.9|9117.9|9112.9|19
1618987500000|2021-04-21 06:45:00|9119.4|9114.4|9120.6|9115.6|9121.1|9116.1|9118.8|9113.8|36
1618987800000|2021-04-21 06:50:00|9120.3|9115.3|9119.7|9114.7|9120.6|9115.6|9119.7|9114.7|24
1618988100000|2021-04-21 06:55:00|9119.9|9114.9|9121|9116|9122.6|9117.6|9119.7|9114.7|34
1618988400000|2021-04-21 07:00:00|9121.1|9116.1|9126.9|9121.9|9127|9122|9120.5|9115.5|109
1618988700000|2021-04-21 07:05:00|9126.7|9121.7|9123.6|9118.6|9127.6|9122.6|9123.1|9118.1|82
1618989000000|2021-04-21 07:10:00|9123.8|9118.8|9123.1|9118.1|9124.8|9119.8|9121.7|9116.7|47
1618989300000|2021-04-21 07:15:00|9122.9|9117.9|9124.9|9119.9|9125.1|9120.1|9122.1|9117.1|35
1618989600000|2021-04-21 07:20:00|9125|9120|9127.6|9122.6|9127.6|9122.6|9124.9|9119.9|66
1618989900000|2021-04-21 07:25:00|9127.5|9122.5|9129.6|9124.6|9129.6|9124.6|9127.1|9122.1|432
1618990200000|2021-04-21 07:30:00|9129.5|9124.5|9128.9|9123.9|9131|9126|9128.6|9123.6|67
1618990500000|2021-04-21 07:35:00|9129|9124|9135.3|9130.3|9136.4|9131.4|9128.9|9123.9|140
1618990800000|2021-04-21 07:40:00|9135.4|9130.4|9136|9131|9138.6|9133.6|9135.1|9130.1|112
1618991100000|2021-04-21 07:45:00|9136.4|9131.4|9137.1|9132.1|9137.8|9132.8|9135.6|9130.6|62
1618991400000|2021-04-21 07:50:00|9137.3|9132.3|9135.1|9130.1|9137.5|9132.5|9134.1|9129.1|66
1618991700000|2021-04-21 07:55:00|9134.7|9129.7|9132.9|9127.9|9135.8|9130.8|9132.6|9127.6|44
1618992000000|2021-04-21 08:00:00|9133|9128|9133.1|9128.1|9134.7|9129.7|9132.6|9127.6|46
1618992300000|2021-04-21 08:05:00|9133.5|9128.5|9133.5|9128.5|9134.4|9129.4|9132.2|9127.2|59
1618992600000|2021-04-21 08:10:00|9133.6|9128.6|9132.8|9127.8|9136.4|9131.4|9132.4|9127.4|53
1618992900000|2021-04-21 08:15:00|9132.6|9127.6|9130.5|9125.5|9133|9128|9130.1|9125.1|108
1618993200000|2021-04-21 08:20:00|9130.4|9125.4|9131.9|9126.9|9132.5|9127.5|9130.1|9125.1|33
1618993500000|2021-04-21 08:25:00|9131.7|9126.7|9132.1|9127.1|9132.5|9127.5|9131.1|9126.1|12
1618993800000|2021-04-21 08:30:00|9132|9127|9131.1|9126.1|9132.1|9127.1|9129.6|9124.6|32
1618994100000|2021-04-21 08:35:00|9131|9126|9132.1|9127.1|9132.3|9127.3|9130.2|9125.2|13
1618994400000|2021-04-21 08:40:00|9132.3|9127.3|9132.6|9127.6|9133|9128|9131.4|9126.4|34
1618994700000|2021-04-21 08:45:00|9132.9|9127.9|9132.6|9127.6|9133.4|9128.4|9131.1|9126.1|48
1618995000000|2021-04-21 08:50:00|9132.8|9127.8|9132.8|9127.8|9134|9129|9132.1|9127.1|23
1618995300000|2021-04-21 08:55:00|9132.9|9127.9|9136.7|9131.7|9138|9133|9132.9|9127.9|40
1618995600000|2021-04-21 09:00:00|9136.6|9131.6|9133.6|9128.6|9136.8|9131.8|9133.6|9128.6|19
1618995900000|2021-04-21 09:05:00|9133.8|9128.8|9132.1|9127.1|9134.6|9129.6|9132|9127|20
1618996200000|2021-04-21 09:10:00|9132|9127|9130.6|9125.6|9132|9127|9129.8|9124.8|26
1618996500000|2021-04-21 09:15:00|9130.8|9125.8|9132.1|9127.1|9132.6|9127.6|9130.1|9125.1|22
1618996800000|2021-04-21 09:20:00|9132|9127|9131.1|9126.1|9132|9127|9130|9125|33
1618997100000|2021-04-21 09:25:00|9131.4|9126.4|9131.9|9126.9|9132.3|9127.3|9131|9126|14
1618997400000|2021-04-21 09:30:00|9131.6|9126.6|9136.6|9131.6|9136.6|9131.6|9131.1|9126.1|33
1618997700000|2021-04-21 09:35:00|9136.9|9131.9|9138|9133|9138.9|9133.9|9136.2|9131.2|67
1618998000000|2021-04-21 09:40:00|9138.1|9133.1|9136.7|9131.7|9138.1|9133.1|9136.7|9131.7|17
1618998300000|2021-04-21 09:45:00|9136.9|9131.9|9136.1|9131.1|9137.6|9132.6|9136.1|9131.1|13
1618998600000|2021-04-21 09:50:00|9136|9131|9133.1|9128.1|9136|9131|9132.7|9127.7|25
1618998900000|2021-04-21 09:55:00|9133.3|9128.3|9133.2|9128.2|9134.6|9129.6|9132.9|9127.9|23
1618999200000|2021-04-21 10:00:00|9133.1|9128.1|9135.6|9130.6|9135.6|9130.6|9133.1|9128.1|16
1618999500000|2021-04-21 10:05:00|9135.7|9130.7|9133.1|9128.1|9136.1|9131.1|9132.2|9127.2|28
1618999800000|2021-04-21 10:10:00|9133.3|9128.3|9132.7|9127.7|9134.4|9129.4|9131.7|9126.7|16
1619000100000|2021-04-21 10:15:00|9133|9128|9132.6|9127.6|9133.6|9128.6|9131.4|9126.4|18
1619000400000|2021-04-21 10:20:00|9132.8|9127.8|9136.7|9131.7|9138|9133|9132.8|9127.8|73
1619000700000|2021-04-21 10:25:00|9136.6|9131.6|9138.7|9133.7|9139.1|9134.1|9136.2|9131.2|56
1619001000000|2021-04-21 10:30:00|9138.4|9133.4|9135.9|9130.9|9138.7|9133.7|9135.3|9130.3|11
1619001300000|2021-04-21 10:35:00|9136|9131|9135.1|9130.1|9137|9132|9134.6|9129.6|31
1619001600000|2021-04-21 10:40:00|9135.6|9130.6|9135.2|9130.2|9137|9132|9135.1|9130.1|18
1619001900000|2021-04-21 10:45:00|9135.1|9130.1|9133.7|9128.7|9136.1|9131.1|9133.5|9128.5|9
1619002200000|2021-04-21 10:50:00|9133.9|9128.9|9132.3|9127.3|9134.6|9129.6|9131.8|9126.8|47
1619002500000|2021-04-21 10:55:00|9132.2|9127.2|9132.6|9127.6|9133|9128|9131.4|9126.4|17
1619002800000|2021-04-21 11:00:00|9132.7|9127.7|9134.4|9129.4|9134.7|9129.7|9132.2|9127.2|27
1619003100000|2021-04-21 11:05:00|9134.5|9129.5|9134.4|9129.4|9135.7|9130.7|9134.2|9129.2|24
1619003400000|2021-04-21 11:10:00|9134.2|9129.2|9133.2|9128.2|9134.2|9129.2|9132.2|9127.2|24
1619003700000|2021-04-21 11:15:00|9133.1|9128.1|9134.6|9129.6|9134.7|9129.7|9132.7|9127.7|26
1619004000000|2021-04-21 11:20:00|9134.7|9129.7|9135.1|9130.1|9135.1|9130.1|9133.6|9128.6|17
1619004300000|2021-04-21 11:25:00|9135.2|9130.2|9135.6|9130.6|9135.6|9130.6|9134.2|9129.2|44
1619004600000|2021-04-21 11:30:00|9135.5|9130.5|9135.6|9130.6|9135.7|9130.7|9134.2|9129.2|21
1619004900000|2021-04-21 11:35:00|9135.7|9130.7|9135.1|9130.1|9136.6|9131.6|9134.6|9129.6|36
1619005200000|2021-04-21 11:40:00|9135|9130|9135.4|9130.4|9135.6|9130.6|9134.3|9129.3|38
1619005500000|2021-04-21 11:45:00|9135.5|9130.5|9136.1|9131.1|9136.1|9131.1|9134.7|9129.7|64
1619005800000|2021-04-21 11:50:00|9136.3|9131.3|9133.5|9128.5|9137.1|9132.1|9133.3|9128.3|26
1619006100000|2021-04-21 11:55:00|9133.6|9128.6|9135.5|9130.5|9135.5|9130.5|9133.5|9128.5|34
1619006400000|2021-04-21 12:00:00|9135.6|9130.6|9135.7|9130.7|9136.4|9131.4|9134|9129|25
1619006700000|2021-04-21 12:05:00|9135.8|9130.8|9135.8|9130.8|9137.6|9132.6|9135.2|9130.2|49
1619007000000|2021-04-21 12:10:00|9135.9|9130.9|9135.3|9130.3|9136.4|9131.4|9135.1|9130.1|28
1619007300000|2021-04-21 12:15:00|9135.1|9130.1|9135.7|9130.7|9136.1|9131.1|9134.7|9129.7|22
1619007600000|2021-04-21 12:20:00|9135.6|9130.6|9133.1|9128.1|9135.8|9130.8|9132.6|9127.6|26
1619007900000|2021-04-21 12:25:00|9133|9128|9134.1|9129.1|9134.6|9129.6|9132.6|9127.6|153
1619008200000|2021-04-21 12:30:00|9134|9129|9135.1|9130.1|9136.6|9131.6|9134|9129|50
1619008500000|2021-04-21 12:35:00|9135.3|9130.3|9137.5|9132.5|9138|9133|9134|9129|88
1619008800000|2021-04-21 12:40:00|9137.4|9132.4|9133.5|9128.5|9137.4|9132.4|9133.1|9128.1|29
1619009100000|2021-04-21 12:45:00|9133.6|9128.6|9135.3|9130.3|9135.6|9130.6|9132.6|9127.6|136
1619009400000|2021-04-21 12:50:00|9135.1|9130.1|9136.6|9131.6|9136.8|9131.8|9135.1|9130.1|69
1619009700000|2021-04-21 12:55:00|9136.3|9131.3|9133.7|9128.7|9136.9|9131.9|9133.2|9128.2|49
1619010000000|2021-04-21 13:00:00|9133.6|9128.6|9136.1|9131.1|9136.8|9131.8|9133.6|9128.6|21
1619010300000|2021-04-21 13:05:00|9136|9131|9137.6|9132.6|9138|9133|9134.4|9129.4|38
1619010600000|2021-04-21 13:10:00|9137.8|9132.8|9142.2|9137.2|9143.1|9138.1|9137.7|9132.7|366
1619010900000|2021-04-21 13:15:00|9142.1|9137.1|9140|9135|9142.6|9137.6|9139.1|9134.1|59
1619011200000|2021-04-21 13:20:00|9139.9|9134.9|9140.1|9135.1|9140.6|9135.6|9138.1|9133.1|77
1619011500000|2021-04-21 13:25:00|9140|9135|9141.5|9136.5|9141.5|9136.5|9138.1|9133.1|61
1619011800000|2021-04-21 13:30:00|9141.6|9136.6|9142.1|9137.1|9143.3|9138.3|9139.5|9134.5|208
1619012100000|2021-04-21 13:35:00|9142|9137|9142|9137|9144|9139|9140.2|9135.2|707
1619012400000|2021-04-21 13:40:00|9142.2|9137.2|9139|9134|9143.5|9138.5|9138.6|9133.6|133
1619012700000|2021-04-21 13:45:00|9138.7|9133.7|9139|9134|9139.3|9134.3|9136.6|9131.6|561
1619013000000|2021-04-21 13:50:00|9138.9|9133.9|9140.4|9135.4|9142.1|9137.1|9137.1|9132.1|186
1619013300000|2021-04-21 13:55:00|9140.2|9135.2|9136.5|9131.5|9140.3|9135.3|9136.1|9131.1|114
1619013600000|2021-04-21 14:00:00|9136.6|9131.6|9132.5|9127.5|9136.8|9131.8|9129.7|9124.7|1354
1619013900000|2021-04-21 14:05:00|9132.3|9127.3|9131|9126|9134.6|9129.6|9131|9126|144
1619014200000|2021-04-21 14:10:00|9131.1|9126.1|9131.7|9126.7|9133.6|9128.6|9130.1|9125.1|160
1619014500000|2021-04-21 14:15:00|9131.6|9126.6|9129.8|9124.8|9134.1|9129.1|9129.7|9124.7|177
1619014800000|2021-04-21 14:20:00|9129.7|9124.7|9125|9120|9130.6|9125.6|9124.3|9119.3|460
1619015100000|2021-04-21 14:25:00|9125.1|9120.1|9122.2|9117.2|9125.1|9120.1|9121.7|9116.7|210
1619015400000|2021-04-21 14:30:00|9121.9|9116.9|9124.4|9119.4|9125.6|9120.6|9121.9|9116.9|109
1619015700000|2021-04-21 14:35:00|9124.5|9119.5|9121.1|9116.1|9125.1|9120.1|9120.6|9115.6|97
1619016000000|2021-04-21 14:40:00|9121|9116|9121.2|9116.2|9122.1|9117.1|9120.5|9115.5|60
1619016300000|2021-04-21 14:45:00|9121.1|9116.1|9117|9112|9121.4|9116.4|9116.6|9111.6|126
1619016600000|2021-04-21 14:50:00|9117.1|9112.1|9116.3|9111.3|9119.5|9114.5|9114.5|9109.5|126
1619016900000|2021-04-21 14:55:00|9116.4|9111.4|9116.2|9111.2|9117|9112|9114.6|9109.6|112
1619017200000|2021-04-21 15:00:00|9116.6|9111.6|9115.3|9110.3|9118.1|9113.1|9114.1|9109.1|134
1619017500000|2021-04-21 15:05:00|9115.4|9110.4|9114.1|9109.1|9116.1|9111.1|9114|9109|42
1619017800000|2021-04-21 15:10:00|9114|9109|9110|9105|9114.5|9109.5|9109.1|9104.1|214
1619018100000|2021-04-21 15:15:00|9110.1|9105.1|9111.8|9106.8|9113|9108|9109.7|9104.7|107
1619018400000|2021-04-21 15:20:00|9111.6|9106.6|9111.1|9106.1|9112.6|9107.6|9111.1|9106.1|79
1619018700000|2021-04-21 15:25:00|9111|9106|9111.7|9106.7|9112.1|9107.1|9110.7|9105.7|126
1619019000000|2021-04-21 15:30:00|9112|9107|9110.7|9105.7|9112.1|9107.1|9110|9105|93
1619019300000|2021-04-21 15:35:00|9110.6|9105.6|9109.5|9104.5|9110.6|9105.6|9108.7|9103.7|48
1619019600000|2021-04-21 15:40:00|9109.2|9104.2|9110.1|9105.1|9110.6|9105.6|9109|9104|95
1619019900000|2021-04-21 15:45:00|9109.8|9104.8|9110|9105|9110.1|9105.1|9108.5|9103.5|157
1619020200000|2021-04-21 15:50:00|9110.1|9105.1|9111.6|9106.6|9111.7|9106.7|9109.6|9104.6|48
1619020500000|2021-04-21 15:55:00|9111.5|9106.5|9112.2|9107.2|9113.1|9108.1|9110.3|9105.3|71
1619020800000|2021-04-21 16:00:00|9112.1|9107.1|9113.2|9108.2|9113.9|9108.9|9112.1|9107.1|52
1619021100000|2021-04-21 16:05:00|9113.1|9108.1|9111.2|9106.2|9113.1|9108.1|9111.2|9106.2|20
1619021400000|2021-04-21 16:10:00|9111.1|9106.1|9114.1|9109.1|9114.3|9109.3|9111.1|9106.1|28
1619021700000|2021-04-21 16:15:00|9114.3|9109.3|9114.5|9109.5|9115.6|9110.6|9114.2|9109.2|62
1619022000000|2021-04-21 16:20:00|9114.3|9109.3|9115.6|9110.6|9115.6|9110.6|9113.7|9108.7|32
1619022300000|2021-04-21 16:25:00|9115.5|9110.5|9115.6|9110.6|9116.1|9111.1|9115.1|9110.1|14
1619022600000|2021-04-21 16:30:00|9115.5|9110.5|9114.3|9109.3|9115.6|9110.6|9114.2|9109.2|25
1619022900000|2021-04-21 16:35:00|9114.2|9109.2|9115|9110|9115.1|9110.1|9113.6|9108.6|43
1619023200000|2021-04-21 16:40:00|9114.8|9109.8|9114.7|9109.7|9115.1|9110.1|9113.5|9108.5|12
1619023500000|2021-04-21 16:45:00|9114.6|9109.6|9113.7|9108.7|9114.6|9109.6|9113.7|9108.7|20
1619023800000|2021-04-21 16:50:00|9114.1|9109.1|9114.1|9109.1|9114.3|9109.3|9112.6|9107.6|12
1619024100000|2021-04-21 16:55:00|9114.3|9109.3|9115.7|9110.7|9116.5|9111.5|9114.1|9109.1|21
1619024400000|2021-04-21 17:00:00|9115.8|9110.8|9115.7|9110.7|9116.1|9111.1|9115.2|9110.2|16
1619024700000|2021-04-21 17:05:00|9115.6|9110.6|9113.6|9108.6|9116.1|9111.1|9113.5|9108.5|32
1619025000000|2021-04-21 17:10:00|9113.5|9108.5|9113.2|9108.2|9114.1|9109.1|9113.1|9108.1|11
1619025300000|2021-04-21 17:15:00|9113.1|9108.1|9114.4|9109.4|9114.8|9109.8|9113.1|9108.1|23
1619025600000|2021-04-21 17:20:00|9114.5|9109.5|9113.6|9108.6|9114.6|9109.6|9113.5|9108.5|6
1619025900000|2021-04-21 17:25:00|9113.9|9108.9|9115|9110|9115|9110|9113.6|9108.6|21
1619026200000|2021-04-21 17:30:00|9114.9|9109.9|9114.6|9109.6|9115|9110|9114|9109|16
1619026500000|2021-04-21 17:35:00|9114.3|9109.3|9114.6|9109.6|9114.9|9109.9|9114.1|9109.1|17
1619026800000|2021-04-21 17:40:00|9114.5|9109.5|9114.5|9109.5|9114.6|9109.6|9113.7|9108.7|11
1619027100000|2021-04-21 17:45:00|9114.6|9109.6|9113.8|9108.8|9114.9|9109.9|9113.7|9108.7|21
1619027400000|2021-04-21 17:50:00|9113.7|9108.7|9113.7|9108.7|9114.1|9109.1|9113.7|9108.7|7
1619027700000|2021-04-21 17:55:00|9113.6|9108.6|9115.1|9110.1|9115.1|9110.1|9113.1|9108.1|56
1619028000000|2021-04-21 18:00:00|9115|9110|9115.7|9110.7|9116.1|9111.1|9114.6|9109.6|24
1619028300000|2021-04-21 18:05:00|9115.9|9110.9|9115.1|9110.1|9116|9111|9114.8|9109.8|2
1619028600000|2021-04-21 18:10:00|9115.3|9110.3|9114.7|9109.7|9115.6|9110.6|9114.7|9109.7|4
1619028900000|2021-04-21 18:15:00|9115|9110|9115.1|9110.1|9115.1|9110.1|9114.7|9109.7|6
1619029200000|2021-04-21 18:20:00|9115|9110|9115.1|9110.1|9115.1|9110.1|9114.7|9109.7|22
1619029500000|2021-04-21 18:25:00|9115.4|9110.4|9116.4|9111.4|9116.6|9111.6|9114.7|9109.7|26
1619029800000|2021-04-21 18:30:00|9116.5|9111.5|9116|9111|9116.6|9111.6|9115.6|9110.6|10
1619030100000|2021-04-21 18:35:00|9116.1|9111.1|9115.7|9110.7|9116.6|9111.6|9115.7|9110.7|29
1619030400000|2021-04-21 18:40:00|9115.6|9110.6|9115.6|9110.6|9115.6|9110.6|9114.7|9109.7|18
1619030700000|2021-04-21 18:45:00|9115.2|9110.2|9116.2|9111.2|9116.5|9111.5|9115.2|9110.2|8
1619031000000|2021-04-21 18:50:00|9116|9111|9115.1|9110.1|9116|9111|9114.9|9109.9|23
1619031300000|2021-04-21 18:55:00|9115|9110|9115.2|9110.2|9115.5|9110.5|9113.7|9108.7|116
1619031600000|2021-04-21 19:00:00|9115.4|9110.4|9114.8|9109.8|9116.1|9111.1|9114.8|9109.8|24
1619031900000|2021-04-21 19:05:00|9115|9110|9114.6|9109.6|9115.1|9110.1|9114.2|9109.2|6
1619032200000|2021-04-21 19:10:00|9114.2|9109.2|9113.3|9108.3|9114.6|9109.6|9113.3|9108.3|32
1619032500000|2021-04-21 19:15:00|9113.2|9108.2|9113.7|9108.7|9113.9|9108.9|9113.2|9108.2|32
1619032800000|2021-04-21 19:20:00|9113.6|9108.6|9112.7|9107.7|9113.7|9108.7|9112.7|9107.7|5
1619033100000|2021-04-21 19:25:00|9112.6|9107.6|9112.1|9107.1|9112.7|9107.7|9111.7|9106.7|25
1619033400000|2021-04-21 19:30:00|9112|9107|9111.6|9106.6|9112.5|9107.5|9111.3|9106.3|22
1619033700000|2021-04-21 19:35:00|9111.4|9106.4|9111.6|9106.6|9111.7|9106.7|9111|9106|59
1619034000000|2021-04-21 19:40:00|9111.5|9106.5|9111.6|9106.6|9111.6|9106.6|9111.2|9106.2|11
1619034300000|2021-04-21 19:45:00|9111.5|9106.5|9112.3|9107.3|9112.7|9107.7|9111.5|9106.5|55
1619034600000|2021-04-21 19:50:00|9112.2|9107.2|9111.7|9106.7|9112.2|9107.2|9111.7|9106.7|39
1619034900000|2021-04-21 19:55:00|9111.3|9106.3|9111.7|9106.7|9112.1|9107.1|9111.2|9106.2|75
1619035200000|2021-04-21 20:00:00|9111.8|9106.8|9112.1|9107.1|9113.2|9108.2|9111.8|9106.8|70
1619035500000|2021-04-21 20:05:00|9112.2|9107.2|9112.2|9107.2|9112.6|9107.6|9112.1|9107.1|12
1619035800000|2021-04-21 20:10:00|9112.4|9107.4|9112.2|9107.2|9112.7|9107.7|9112.1|9107.1|39
1619036100000|2021-04-21 20:15:00|9112.1|9107.1|9112.2|9107.2|9112.2|9107.2|9111.7|9106.7|8
1619036400000|2021-04-21 20:20:00|9112.6|9107.6|9113.1|9108.1|9113.2|9108.2|9112.6|9107.6|12
1619036700000|2021-04-21 20:25:00|9112.9|9107.9|9113.1|9108.1|9113.2|9108.2|9112.6|9107.6|0
1619037000000|2021-04-21 20:30:00|9112.9|9107.9|9112.1|9107.1|9113.2|9108.2|9111.9|9106.9|6
1619037300000|2021-04-21 20:35:00|9111.9|9106.9|9111.7|9106.7|9112.2|9107.2|9111.7|9106.7|1
1619037600000|2021-04-21 20:40:00|9112|9107|9112|9107|9112|9107|9111.7|9106.7|18
1619037900000|2021-04-21 20:45:00|9112.1|9107.1|9112|9107|9112.1|9107.1|9111.6|9106.6|38
1619038200000|2021-04-21 20:50:00|9112.1|9107.1|9111.7|9106.7|9112.1|9107.1|9111.7|9106.7|1
1619038500000|2021-04-21 20:55:00|9111.4|9106.4|9112.2|9105.2|9112.2|9106.5|9110.3|9105.2|52
1619049600000|2021-04-22 00:00:00|9111.6|9106.6|9109.6|9104.6|9111.6|9106.6|9108.6|9103.6|36
1619049900000|2021-04-22 00:05:00|9109.8|9104.8|9110.6|9105.6|9111.1|9106.1|9109.2|9104.2|9
1619050200000|2021-04-22 00:10:00|9110.5|9105.5|9111.5|9106.5|9111.5|9106.5|9109.7|9104.7|10
1619050500000|2021-04-22 00:15:00|9111.6|9106.6|9112|9107|9112.6|9107.6|9111.6|9106.6|21
1619050800000|2021-04-22 00:20:00|9112.1|9107.1|9113.4|9108.4|9113.6|9108.6|9112.1|9107.1|17
1619051100000|2021-04-22 00:25:00|9113.5|9108.5|9114.5|9109.5|9115.3|9110.3|9113.1|9108.1|9
1619051400000|2021-04-22 00:30:00|9114.6|9109.6|9113.1|9108.1|9114.6|9109.6|9113.1|9108.1|7
1619051700000|2021-04-22 00:35:00|9113.3|9108.3|9111.6|9106.6|9113.6|9108.6|9111.6|9106.6|8
1619052000000|2021-04-22 00:40:00|9111.5|9106.5|9111.4|9106.4|9111.6|9106.6|9111|9106|5
1619052300000|2021-04-22 00:45:00|9111.6|9106.6|9107.7|9102.7|9111.6|9106.6|9107.2|9102.2|100
1619052600000|2021-04-22 00:50:00|9107.9|9102.9|9109.6|9104.6|9110.2|9105.2|9107.7|9102.7|8
1619052900000|2021-04-22 00:55:00|9109.9|9104.9|9110|9105|9111.6|9106.6|9109.3|9104.3|17
1619053200000|2021-04-22 01:00:00|9110.1|9105.1|9110.1|9105.1|9110.6|9105.6|9108.8|9103.8|36
1619053500000|2021-04-22 01:05:00|9110|9105|9107.6|9102.6|9110|9105|9107.2|9102.2|29
1619053800000|2021-04-22 01:10:00|9107.7|9102.7|9109.6|9104.6|9109.6|9104.6|9107.2|9102.2|8
1619054100000|2021-04-22 01:15:00|9109.5|9104.5|9110.1|9105.1|9110.1|9105.1|9109.2|9104.2|25
1619054400000|2021-04-22 01:20:00|9109.7|9104.7|9108.7|9103.7|9110.1|9105.1|9108.7|9103.7|30
1619054700000|2021-04-22 01:25:00|9108.6|9103.6|9109|9104|9110.1|9105.1|9108.2|9103.2|8
1619055000000|2021-04-22 01:30:00|9108.7|9103.7|9107.6|9102.6|9109.1|9104.1|9106.7|9101.7|83
1619055300000|2021-04-22 01:35:00|9107.4|9102.4|9106.8|9101.8|9107.7|9102.7|9106.6|9101.6|34
1619055600000|2021-04-22 01:40:00|9106.7|9101.7|9106.6|9101.6|9107.2|9102.2|9106.2|9101.2|27
1619055900000|2021-04-22 01:45:00|9106.8|9101.8|9105.5|9100.5|9107.1|9102.1|9105.2|9100.2|64
1619056200000|2021-04-22 01:50:00|9105.6|9100.6|9105.6|9100.6|9106.8|9101.8|9105|9100|198
1619056500000|2021-04-22 01:55:00|9105.8|9100.8|9107.1|9102.1|9108.1|9103.1|9105.4|9100.4|51
1619056800000|2021-04-22 02:00:00|9107.3|9102.3|9106.6|9101.6|9107.6|9102.6|9105.9|9100.9|24
1619057100000|2021-04-22 02:05:00|9106.5|9101.5|9107|9102|9107|9102|9105.6|9100.6|11
1619057400000|2021-04-22 02:10:00|9106.9|9101.9|9104.6|9099.6|9107|9102|9104.6|9099.6|13
1619057700000|2021-04-22 02:15:00|9104.8|9099.8|9104.9|9099.9|9105.6|9100.6|9104.6|9099.6|4
1619058000000|2021-04-22 02:20:00|9104.7|9099.7|9104.6|9099.6|9105.5|9100.5|9104.6|9099.6|29
1619058300000|2021-04-22 02:25:00|9104.8|9099.8|9104.1|9099.1|9105.1|9100.1|9104.1|9099.1|18
1619058600000|2021-04-22 02:30:00|9104|9099|9104.6|9099.6|9105.4|9100.4|9103.7|9098.7|12
1619058900000|2021-04-22 02:35:00|9104.5|9099.5|9104.6|9099.6|9105.1|9100.1|9104.1|9099.1|10
1619059200000|2021-04-22 02:40:00|9104.8|9099.8|9104.7|9099.7|9105.6|9100.6|9104.6|9099.6|10
1619059500000|2021-04-22 02:45:00|9104.6|9099.6|9105.1|9100.1|9105.5|9100.5|9104.6|9099.6|10
1619059800000|2021-04-22 02:50:00|9105.3|9100.3|9105.1|9100.1|9105.4|9100.4|9104.6|9099.6|8
1619060100000|2021-04-22 02:55:00|9105|9100|9103.7|9098.7|9105.3|9100.3|9103.7|9098.7|68
1619060400000|2021-04-22 03:00:00|9104|9099|9104.1|9099.1|9105.1|9100.1|9103.7|9098.7|61
1619060700000|2021-04-22 03:05:00|9104|9099|9104.6|9099.6|9105.1|9100.1|9104|9099|10
1619061000000|2021-04-22 03:10:00|9104.5|9099.5|9104.6|9099.6|9105.1|9100.1|9104|9099|14
1619061300000|2021-04-22 03:15:00|9104.9|9099.9|9104.9|9099.9|9105.1|9100.1|9104|9099|20
1619061600000|2021-04-22 03:20:00|9105|9100|9104.9|9099.9|9105.1|9100.1|9104.4|9099.4|11
1619061900000|2021-04-22 03:25:00|9104.7|9099.7|9105.1|9100.1|9105.6|9100.6|9104.5|9099.5|8
1619062200000|2021-04-22 03:30:00|9105.3|9100.3|9107.6|9102.6|9107.9|9102.9|9105.1|9100.1|12
1619062500000|2021-04-22 03:35:00|9108|9103|9108.9|9103.9|9108.9|9103.9|9107.1|9102.1|29
1619062800000|2021-04-22 03:40:00|9109.1|9104.1|9109|9104|9109.1|9104.1|9107.9|9102.9|20
1619063100000|2021-04-22 03:45:00|9108.8|9103.8|9108.3|9103.3|9109.5|9104.5|9108.1|9103.1|30
1619063400000|2021-04-22 03:50:00|9108.4|9103.4|9109|9104|9109.1|9104.1|9108.1|9103.1|13
1619063700000|2021-04-22 03:55:00|9109.1|9104.1|9110.1|9105.1|9110.6|9105.6|9108.6|9103.6|21
1619064000000|2021-04-22 04:00:00|9110|9105|9109.9|9104.9|9110.4|9105.4|9109.1|9104.1|14
1619064300000|2021-04-22 04:05:00|9110|9105|9110.1|9105.1|9110.6|9105.6|9109.6|9104.6|24
1619064600000|2021-04-22 04:10:00|9110.3|9105.3|9111.2|9106.2|9111.5|9106.5|9110.1|9105.1|29
1619064900000|2021-04-22 04:15:00|9111.1|9106.1|9112.1|9107.1|9112.6|9107.6|9110.9|9105.9|25
1619065200000|2021-04-22 04:20:00|9111.8|9106.8|9110.7|9105.7|9112.3|9107.3|9110.6|9105.6|28
1619065500000|2021-04-22 04:25:00|9110.6|9105.6|9111.3|9106.3|9111.5|9106.5|9110.4|9105.4|3
1619065800000|2021-04-22 04:30:00|9111.1|9106.1|9111.4|9106.4|9111.5|9106.5|9110.9|9105.9|4
1619066100000|2021-04-22 04:35:00|9111.5|9106.5|9112.1|9107.1|9112.6|9107.6|9111.1|9106.1|17
1619066400000|2021-04-22 04:40:00|9111.9|9106.9|9111.6|9106.6|9112|9107|9111.1|9106.1|25
1619066700000|2021-04-22 04:45:00|9111.8|9106.8|9112.6|9107.6|9112.6|9107.6|9111.6|9106.6|9
1619067000000|2021-04-22 04:50:00|9112.4|9107.4|9112|9107|9112.6|9107.6|9111.6|9106.6|16
1619067300000|2021-04-22 04:55:00|9112.1|9107.1|9112.1|9107.1|9112.5|9107.5|9111.6|9106.6|11
1619067600000|2021-04-22 05:00:00|9111.6|9106.6|9112.4|9107.4|9113|9108|9111.6|9106.6|14
1619067900000|2021-04-22 05:05:00|9112.5|9107.5|9112.9|9107.9|9113|9108|9112.1|9107.1|6
1619068200000|2021-04-22 05:10:00|9112.8|9107.8|9113.3|9108.3|9113.9|9108.9|9112.6|9107.6|18
1619068500000|2021-04-22 05:15:00|9113.4|9108.4|9112.1|9107.1|9113.4|9108.4|9112|9107|11
1619068800000|2021-04-22 05:20:00|9112.3|9107.3|9113|9108|9113|9108|9112.1|9107.1|3
1619069100000|2021-04-22 05:25:00|9113.1|9108.1|9112.4|9107.4|9113.3|9108.3|9112.1|9107.1|9
1619069400000|2021-04-22 05:30:00|9112.2|9107.2|9112.6|9107.6|9113.5|9108.5|9112.1|9107.1|15
1619069700000|2021-04-22 05:35:00|9112.4|9107.4|9111.1|9106.1|9112.6|9107.6|9111.1|9106.1|7
1619070000000|2021-04-22 05:40:00|9111.3|9106.3|9111.1|9106.1|9112|9107|9111.1|9106.1|14
1619070300000|2021-04-22 05:45:00|9111.3|9106.3|9110.9|9105.9|9111.8|9106.8|9110.7|9105.7|14
1619070600000|2021-04-22 05:50:00|9111|9106|9109.1|9104.1|9111.1|9106.1|9109.1|9104.1|27
1619070900000|2021-04-22 05:55:00|9109.3|9104.3|9112.1|9107.1|9112.6|9107.6|9109.3|9104.3|8
1619071200000|2021-04-22 06:00:00|9111.6|9106.6|9113.5|9108.5|9114.1|9109.1|9111.1|9106.1|54
1619071500000|2021-04-22 06:05:00|9113.4|9108.4|9111.1|9106.1|9113.4|9108.4|9110.9|9105.9|14
1619071800000|2021-04-22 06:10:00|9111.3|9106.3|9114.1|9109.1|9114.1|9109.1|9111.3|9106.3|8
1619072100000|2021-04-22 06:15:00|9114.4|9109.4|9113.9|9108.9|9114.5|9109.5|9113.4|9108.4|30
1619072400000|2021-04-22 06:20:00|9114.1|9109.1|9113.5|9108.5|9115.1|9110.1|9112.7|9107.7|32
1619072700000|2021-04-22 06:25:00|9113.4|9108.4|9109.6|9104.6|9113.5|9108.5|9109.1|9104.1|20
1619073000000|2021-04-22 06:30:00|9109.8|9104.8|9107.1|9102.1|9110.6|9105.6|9107.1|9102.1|38
1619073300000|2021-04-22 06:35:00|9106.7|9101.7|9105.1|9100.1|9107.1|9102.1|9104.6|9099.6|53
1619073600000|2021-04-22 06:40:00|9104.9|9099.9|9106.1|9101.1|9106.5|9101.5|9104.1|9099.1|48
1619073900000|2021-04-22 06:45:00|9106.3|9101.3|9102.5|9097.5|9106.9|9101.9|9101.1|9096.1|98
1619074200000|2021-04-22 06:50:00|9102.6|9097.6|9103.4|9098.4|9103.4|9098.4|9102.1|9097.1|34
1619074500000|2021-04-22 06:55:00|9103.5|9098.5|9103.6|9098.6|9105.5|9100.5|9103.2|9098.2|83
1619074800000|2021-04-22 07:00:00|9103.9|9098.9|9100.5|9095.5|9105.1|9100.1|9100.1|9095.1|85
1619075100000|2021-04-22 07:05:00|9100.4|9095.4|9102.6|9097.6|9102.8|9097.8|9100.1|9095.1|99
1619075400000|2021-04-22 07:10:00|9102.5|9097.5|9100.9|9095.9|9102.6|9097.6|9099.3|9094.3|65
1619075700000|2021-04-22 07:15:00|9101|9096|9102.1|9097.1|9103.3|9098.3|9100.6|9095.6|12
1619076000000|2021-04-22 07:20:00|9102.3|9097.3|9103.1|9098.1|9103.6|9098.6|9102.1|9097.1|8
1619076300000|2021-04-22 07:25:00|9103.4|9098.4|9102.1|9097.1|9103.6|9098.6|9102.1|9097.1|7
1619076600000|2021-04-22 07:30:00|9102.3|9097.3|9104|9099|9104.4|9099.4|9102.1|9097.1|11
1619076900000|2021-04-22 07:35:00|9104.1|9099.1|9103.3|9098.3|9104.6|9099.6|9102.6|9097.6|61
1619077200000|2021-04-22 07:40:00|9103.4|9098.4|9103.1|9098.1|9104.1|9099.1|9102.6|9097.6|15
1619077500000|2021-04-22 07:45:00|9103|9098|9103|9098|9103.1|9098.1|9100.1|9095.1|44
1619077800000|2021-04-22 07:50:00|9103.1|9098.1|9103.6|9098.6|9104.6|9099.6|9102.5|9097.5|52
1619078100000|2021-04-22 07:55:00|9103.5|9098.5|9105.1|9100.1|9106.1|9101.1|9101.9|9096.9|28
1619078400000|2021-04-22 08:00:00|9105.3|9100.3|9106.1|9101.1|9107.6|9102.6|9105.3|9100.3|75
1619078700000|2021-04-22 08:05:00|9105.8|9100.8|9106.6|9101.6|9107.1|9102.1|9105.6|9100.6|35
1619079000000|2021-04-22 08:10:00|9106.9|9101.9|9110.1|9105.1|9110.4|9105.4|9106.6|9101.6|18
1619079300000|2021-04-22 08:15:00|9110.4|9105.4|9110.6|9105.6|9111.6|9106.6|9109|9104|27
1619079600000|2021-04-22 08:20:00|9110.8|9105.8|9110.6|9105.6|9111.6|9106.6|9109.6|9104.6|19
1619079900000|2021-04-22 08:25:00|9110.8|9105.8|9110.1|9105.1|9111.5|9106.5|9109.7|9104.7|23
1619080200000|2021-04-22 08:30:00|9110.2|9105.2|9110.9|9105.9|9111.6|9106.6|9109.1|9104.1|54
1619080500000|2021-04-22 08:35:00|9111|9106|9111|9106|9111.5|9106.5|9110|9105|18
1619080800000|2021-04-22 08:40:00|9111.1|9106.1|9115.1|9110.1|9116|9111|9111.1|9106.1|94
1619081100000|2021-04-22 08:45:00|9115|9110|9116.9|9111.9|9117.1|9112.1|9113.9|9108.9|50
1619081400000|2021-04-22 08:50:00|9116.6|9111.6|9118.6|9113.6|9120.1|9115.1|9116.6|9111.6|152
1619081700000|2021-04-22 08:55:00|9118.9|9113.9|9119.1|9114.1|9119.5|9114.5|9117.4|9112.4|130
1619082000000|2021-04-22 09:00:00|9119|9114|9119.7|9114.7|9120.8|9115.8|9118.1|9113.1|55
1619082300000|2021-04-22 09:05:00|9119.6|9114.6|9118.9|9113.9|9119.6|9114.6|9117.4|9112.4|20
1619082600000|2021-04-22 09:10:00|9118.7|9113.7|9118.8|9113.8|9119.1|9114.1|9117.4|9112.4|20
1619082900000|2021-04-22 09:15:00|9118.6|9113.6|9118.7|9113.7|9119.1|9114.1|9117.6|9112.6|12
1619083200000|2021-04-22 09:20:00|9118.6|9113.6|9117.1|9112.1|9118.9|9113.9|9117.1|9112.1|20
1619083500000|2021-04-22 09:25:00|9117|9112|9118|9113|9118|9113|9116.6|9111.6|28
1619083800000|2021-04-22 09:30:00|9117.8|9112.8|9115.3|9110.3|9117.8|9112.8|9115.1|9110.1|36
1619084100000|2021-04-22 09:35:00|9115.1|9110.1|9115.3|9110.3|9115.5|9110.5|9114.1|9109.1|60
1619084400000|2021-04-22 09:40:00|9115.1|9110.1|9114.5|9109.5|9115.5|9110.5|9113.6|9108.6|13
1619084700000|2021-04-22 09:45:00|9114.7|9109.7|9112|9107|9114.9|9109.9|9111.6|9106.6|97
1619085000000|2021-04-22 09:50:00|9112.3|9107.3|9112.1|9107.1|9113|9108|9111.1|9106.1|36
1619085300000|2021-04-22 09:55:00|9111.8|9106.8|9110.8|9105.8|9112.5|9107.5|9110.1|9105.1|34
1619085600000|2021-04-22 10:00:00|9110.9|9105.9|9108.6|9103.6|9111|9106|9108.5|9103.5|48
1619085900000|2021-04-22 10:05:00|9108.4|9103.4|9106.1|9101.1|9108.4|9103.4|9104.7|9099.7|81
1619086200000|2021-04-22 10:10:00|9106.3|9101.3|9103.5|9098.5|9106.3|9101.3|9102.6|9097.6|44
1619086500000|2021-04-22 10:15:00|9103.6|9098.6|9104.1|9099.1|9104.1|9099.1|9103.1|9098.1|22
1619086800000|2021-04-22 10:20:00|9104.3|9099.3|9105.3|9100.3|9105.8|9100.8|9104.1|9099.1|63
1619087100000|2021-04-22 10:25:00|9105.4|9100.4|9105.5|9100.5|9105.6|9100.6|9104.1|9099.1|26
1619087400000|2021-04-22 10:30:00|9105.4|9100.4|9106.5|9101.5|9107.1|9102.1|9104.2|9099.2|36
1619087700000|2021-04-22 10:35:00|9106.6|9101.6|9104.7|9099.7|9106.6|9101.6|9104.1|9099.1|24
1619088000000|2021-04-22 10:40:00|9104.6|9099.6|9105.1|9100.1|9105.1|9100.1|9104.6|9099.6|2
1619088300000|2021-04-22 10:45:00|9104.6|9099.6|9104.6|9099.6|9105.1|9100.1|9103.7|9098.7|40
1619088600000|2021-04-22 10:50:00|9104.1|9099.1|9104.5|9099.5|9105.1|9100.1|9103.2|9098.2|38
1619088900000|2021-04-22 10:55:00|9104.6|9099.6|9106.6|9101.6|9107.4|9102.4|9104.1|9099.1|38
1619089200000|2021-04-22 11:00:00|9107|9102|9106.1|9101.1|9110.5|9105.5|9105.6|9100.6|86
1619089500000|2021-04-22 11:05:00|9105.9|9100.9|9104|9099|9106.1|9101.1|9102.7|9097.7|47
1619089800000|2021-04-22 11:10:00|9103.8|9098.8|9103.8|9098.8|9105.3|9100.3|9103.8|9098.8|24
1619090100000|2021-04-22 11:15:00|9103.6|9098.6|9103.5|9098.5|9104.3|9099.3|9102.6|9097.6|31
1619090400000|2021-04-22 11:20:00|9103.4|9098.4|9103|9098|9103.6|9098.6|9102.6|9097.6|34
1619090700000|2021-04-22 11:25:00|9103.1|9098.1|9102.1|9097.1|9103.8|9098.8|9101.1|9096.1|62
1619091000000|2021-04-22 11:30:00|9102|9097|9102.6|9097.6|9102.6|9097.6|9101.1|9096.1|18
1619091300000|2021-04-22 11:35:00|9103|9098|9105.1|9100.1|9105.5|9100.5|9102.3|9097.3|28
1619091600000|2021-04-22 11:40:00|9105|9100|9108.4|9103.4|9108.7|9103.7|9103.6|9098.6|22
1619091900000|2021-04-22 11:45:00|9108.3|9103.3|9104.6|9099.6|9108.3|9103.3|9102.7|9097.7|58
1619092200000|2021-04-22 11:50:00|9104.8|9099.8|9109.2|9104.2|9109.4|9104.4|9104.8|9099.8|70
1619092500000|2021-04-22 11:55:00|9109.1|9104.1|9110.1|9105.1|9112|9107|9109.1|9104.1|90
1619092800000|2021-04-22 12:00:00|9110.5|9105.5|9110.6|9105.6|9112.6|9107.6|9109.7|9104.7|65
1619093100000|2021-04-22 12:05:00|9110.5|9105.5|9110.1|9105.1|9111|9106|9108.6|9103.6|82
1619093400000|2021-04-22 12:10:00|9110|9105|9113.6|9108.6|9113.6|9108.6|9109.6|9104.6|70
1619093700000|2021-04-22 12:15:00|9113.8|9108.8|9110.5|9105.5|9114.1|9109.1|9109.1|9104.1|101
1619094000000|2021-04-22 12:20:00|9110.6|9105.6|9112.6|9107.6|9112.6|9107.6|9110.6|9105.6|62
1619094300000|2021-04-22 12:25:00|9112.2|9107.2|9111.8|9106.8|9113.4|9108.4|9110.8|9105.8|39
1619094600000|2021-04-22 12:30:00|9110.3|9105.3|9112.5|9107.5|9115.6|9110.6|9109.8|9104.8|124
1619094900000|2021-04-22 12:35:00|9112.7|9107.7|9112.6|9107.6|9115|9110|9112|9107|60
1619095200000|2021-04-22 12:40:00|9112.8|9107.8|9110.8|9105.8|9113.9|9108.9|9109.6|9104.6|85
1619095500000|2021-04-22 12:45:00|9110.9|9105.9|9110.9|9105.9|9111.7|9106.7|9108.6|9103.6|90
1619095800000|2021-04-22 12:50:00|9111|9106|9109.1|9104.1|9111.3|9106.3|9108.2|9103.2|75
1619096100000|2021-04-22 12:55:00|9109.3|9104.3|9103.5|9098.5|9109.8|9104.8|9102.1|9097.1|252
1619096400000|2021-04-22 13:00:00|9103.3|9098.3|9101.6|9096.6|9104.5|9099.5|9100.1|9095.1|377
1619096700000|2021-04-22 13:05:00|9101.9|9096.9|9104.2|9099.2|9105|9100|9100.6|9095.6|209
1619097000000|2021-04-22 13:10:00|9104.1|9099.1|9109.5|9104.5|9111.5|9106.5|9103.1|9098.1|201
1619097300000|2021-04-22 13:15:00|9109.6|9104.6|9116.2|9111.2|9116.6|9111.6|9107.1|9102.1|233
1619097600000|2021-04-22 13:20:00|9116.3|9111.3|9117.1|9112.1|9122.1|9117.1|9115.6|9110.6|360
1619097900000|2021-04-22 13:25:00|9117.3|9112.3|9122.4|9117.4|9122.4|9117.4|9117.3|9112.3|123
1619098200000|2021-04-22 13:30:00|9122.6|9117.6|9122.2|9117.2|9126|9121|9121.6|9116.6|343
1619098500000|2021-04-22 13:35:00|9122.1|9117.1|9121.6|9116.6|9123.6|9118.6|9120.7|9115.7|120
1619098800000|2021-04-22 13:40:00|9121.5|9116.5|9121.4|9116.4|9122.8|9117.8|9119.1|9114.1|116
1619099100000|2021-04-22 13:45:00|9121.2|9116.2|9124.6|9119.6|9124.6|9119.6|9120.1|9115.1|171
1619099400000|2021-04-22 13:50:00|9124.3|9119.3|9123.3|9118.3|9127.8|9122.8|9122.6|9117.6|146
1619099700000|2021-04-22 13:55:00|9123.1|9118.1|9122.2|9117.2|9124.1|9119.1|9122|9117|123
1619100000000|2021-04-22 14:00:00|9122.1|9117.1|9123.1|9118.1|9124.3|9119.3|9121.1|9116.1|101
1619100300000|2021-04-22 14:05:00|9123|9118|9124.7|9119.7|9125.9|9120.9|9121.6|9116.6|107
1619100600000|2021-04-22 14:10:00|9124.6|9119.6|9131.1|9126.1|9131.4|9126.4|9124.6|9119.6|359
1619100900000|2021-04-22 14:15:00|9131.5|9126.5|9137.1|9132.1|9138.9|9133.9|9131.5|9126.5|763
1619101200000|2021-04-22 14:20:00|9137|9132|9136.9|9131.9|9139.7|9134.7|9136.1|9131.1|280
1619101500000|2021-04-22 14:25:00|9136.8|9131.8|9138.1|9133.1|9138.1|9133.1|9134.1|9129.1|110
1619101800000|2021-04-22 14:30:00|9137.7|9132.7|9134.4|9129.4|9138|9133|9134.1|9129.1|84
1619102100000|2021-04-22 14:35:00|9134.5|9129.5|9134.4|9129.4|9136.5|9131.5|9133.8|9128.8|159
1619102400000|2021-04-22 14:40:00|9134.3|9129.3|9131.6|9126.6|9134.5|9129.5|9130.8|9125.8|66
1619102700000|2021-04-22 14:45:00|9131.5|9126.5|9131.5|9126.5|9133|9128|9131.1|9126.1|74
1619103000000|2021-04-22 14:50:00|9131.3|9126.3|9126.1|9121.1|9131.5|9126.5|9126|9121|267
1619103300000|2021-04-22 14:55:00|9126.6|9121.6|9124.5|9119.5|9127|9122|9123.2|9118.2|252
1619103600000|2021-04-22 15:00:00|9124.3|9119.3|9126|9121|9127.1|9122.1|9124.2|9119.2|136
1619103900000|2021-04-22 15:05:00|9126.1|9121.1|9124.2|9119.2|9127.1|9122.1|9124.2|9119.2|101
1619104200000|2021-04-22 15:10:00|9124.4|9119.4|9126.1|9121.1|9126.1|9121.1|9124|9119|51
1619104500000|2021-04-22 15:15:00|9126|9121|9127.6|9122.6|9127.8|9122.8|9124.7|9119.7|76
1619104800000|2021-04-22 15:20:00|9127.8|9122.8|9129.1|9124.1|9129.1|9124.1|9126.1|9121.1|70
1619105100000|2021-04-22 15:25:00|9129.3|9124.3|9132.8|9127.8|9133|9128|9129|9124|103
1619105400000|2021-04-22 15:30:00|9132.6|9127.6|9131.6|9126.6|9134.1|9129.1|9131|9126|118
1619105700000|2021-04-22 15:35:00|9131.5|9126.5|9130.8|9125.8|9132.3|9127.3|9130.1|9125.1|36
1619106000000|2021-04-22 15:40:00|9130.9|9125.9|9128.6|9123.6|9131.1|9126.1|9128.6|9123.6|29
1619106300000|2021-04-22 15:45:00|9129|9124|9128.1|9123.1|9129|9124|9127.6|9122.6|62
1619106600000|2021-04-22 15:50:00|9128|9123|9128.6|9123.6|9128.8|9123.8|9126.6|9121.6|45
1619106900000|2021-04-22 15:55:00|9128.8|9123.8|9131.9|9126.9|9131.9|9126.9|9127.9|9122.9|89
1619107200000|2021-04-22 16:00:00|9131.8|9126.8|9133.6|9128.6|9134.1|9129.1|9131.4|9126.4|61
1619107500000|2021-04-22 16:05:00|9133.8|9128.8|9132.3|9127.3|9133.8|9128.8|9132.1|9127.1|60
1619107800000|2021-04-22 16:10:00|9132.1|9127.1|9131.1|9126.1|9132.3|9127.3|9131.1|9126.1|24
1619108100000|2021-04-22 16:15:00|9131.4|9126.4|9130.5|9125.5|9132.1|9127.1|9130.1|9125.1|35
1619108400000|2021-04-22 16:20:00|9130.4|9125.4|9127.6|9122.6|9130.5|9125.5|9127.6|9122.6|44
1619108700000|2021-04-22 16:25:00|9127.5|9122.5|9129.6|9124.6|9129.8|9124.8|9127.1|9122.1|49
1619109000000|2021-04-22 16:30:00|9129.5|9124.5|9130.6|9125.6|9131.5|9126.5|9128.4|9123.4|41
1619109300000|2021-04-22 16:35:00|9130.5|9125.5|9130.1|9125.1|9131|9126|9129.2|9124.2|26
1619109600000|2021-04-22 16:40:00|9130|9125|9131.4|9126.4|9131.6|9126.6|9129.6|9124.6|28
1619109900000|2021-04-22 16:45:00|9131.2|9126.2|9131.8|9126.8|9132.5|9127.5|9131.1|9126.1|28
1619110200000|2021-04-22 16:50:00|9131.6|9126.6|9132.5|9127.5|9133.6|9128.6|9131.6|9126.6|46
1619110500000|2021-04-22 16:55:00|9132.4|9127.4|9133.1|9128.1|9134.1|9129.1|9131.8|9126.8|61
1619110800000|2021-04-22 17:00:00|9133|9128|9133|9128|9134.5|9129.5|9132.6|9127.6|35
1619111100000|2021-04-22 17:05:00|9133.1|9128.1|9135|9130|9137.5|9132.5|9132.1|9127.1|168
1619111400000|2021-04-22 17:10:00|9135.1|9130.1|9135.5|9130.5|9137|9132|9134.6|9129.6|206
1619111700000|2021-04-22 17:15:00|9135.3|9130.3|9136.1|9131.1|9137|9132|9135.1|9130.1|64
1619112000000|2021-04-22 17:20:00|9136.3|9131.3|9134|9129|9137|9132|9133.6|9128.6|75
1619112300000|2021-04-22 17:25:00|9134.1|9129.1|9132.5|9127.5|9134.4|9129.4|9130.6|9125.6|104
1619112600000|2021-04-22 17:30:00|9132.3|9127.3|9133|9128|9134.5|9129.5|9132.1|9127.1|49
1619112900000|2021-04-22 17:35:00|9132.9|9127.9|9133.1|9128.1|9133.9|9128.9|9132.6|9127.6|41
1619113200000|2021-04-22 17:40:00|9133.3|9128.3|9133.3|9128.3|9135|9130|9132.1|9127.1|44
1619113500000|2021-04-22 17:45:00|9133.1|9128.1|9134.1|9129.1|9134.5|9129.5|9131.6|9126.6|33
1619113800000|2021-04-22 17:50:00|9134|9129|9134.1|9129.1|9135.3|9130.3|9133.8|9128.8|80
1619114100000|2021-04-22 17:55:00|9134.4|9129.4|9133.4|9128.4|9134.6|9129.6|9132.8|9127.8|109
1619114400000|2021-04-22 18:00:00|9133.3|9128.3|9136.6|9131.6|9137.5|9132.5|9133.1|9128.1|77
1619114700000|2021-04-22 18:05:00|9136.9|9131.9|9139.9|9134.9|9139.9|9134.9|9135.1|9130.1|156
1619115000000|2021-04-22 18:10:00|9140|9135|9139.2|9134.2|9143|9138|9138.2|9133.2|267
1619115300000|2021-04-22 18:15:00|9139.1|9134.1|9139.6|9134.6|9142.1|9137.1|9139|9134|174
1619115600000|2021-04-22 18:20:00|9139.5|9134.5|9139|9134|9141|9136|9138.9|9133.9|42
1619115900000|2021-04-22 18:25:00|9139.1|9134.1|9139.3|9134.3|9140.3|9135.3|9138.6|9133.6|45
1619116200000|2021-04-22 18:30:00|9139.1|9134.1|9138.1|9133.1|9140.1|9135.1|9138.1|9133.1|56
1619116500000|2021-04-22 18:35:00|9138|9133|9138.3|9133.3|9138.6|9133.6|9136.6|9131.6|53
1619116800000|2021-04-22 18:40:00|9138.4|9133.4|9136.1|9131.1|9139|9134|9136.1|9131.1|12
1619117100000|2021-04-22 18:45:00|9136.4|9131.4|9137.6|9132.6|9138|9133|9135.9|9130.9|56
1619117400000|2021-04-22 18:50:00|9137.5|9132.5|9136.1|9131.1|9137.6|9132.6|9136.1|9131.1|24
1619117700000|2021-04-22 18:55:00|9136|9131|9133.5|9128.5|9136.5|9131.5|9133.1|9128.1|111
1619118000000|2021-04-22 19:00:00|9133.6|9128.6|9134.6|9129.6|9134.6|9129.6|9133|9128|11
1619118300000|2021-04-22 19:05:00|9134.5|9129.5|9134.6|9129.6|9135.1|9130.1|9133.6|9128.6|135
1619118600000|2021-04-22 19:10:00|9134.3|9129.3|9133.6|9128.6|9135.1|9130.1|9133.2|9128.2|39
1619118900000|2021-04-22 19:15:00|9133.8|9128.8|9133.6|9128.6|9136.1|9131.1|9133.3|9128.3|14
1619119200000|2021-04-22 19:20:00|9133.5|9128.5|9134.1|9129.1|9134.1|9129.1|9132.2|9127.2|32
1619119500000|2021-04-22 19:25:00|9134|9129|9131.7|9126.7|9134|9129|9131.6|9126.6|42
1619119800000|2021-04-22 19:30:00|9131.6|9126.6|9130.6|9125.6|9132.1|9127.1|9130.6|9125.6|19
1619120100000|2021-04-22 19:35:00|9130.8|9125.8|9130.1|9125.1|9131|9126|9129.7|9124.7|18
1619120400000|2021-04-22 19:40:00|9130.3|9125.3|9130.6|9125.6|9130.6|9125.6|9129.9|9124.9|12
1619120700000|2021-04-22 19:45:00|9130.5|9125.5|9129.6|9124.6|9130.6|9125.6|9127.9|9122.9|50
1619121000000|2021-04-22 19:50:00|9129.3|9124.3|9129.1|9124.1|9130|9125|9129.1|9124.1|39
1619121300000|2021-04-22 19:55:00|9128.8|9123.8|9130.5|9125.5|9131.6|9126.6|9128.8|9123.8|76
1619121600000|2021-04-22 20:00:00|9130.6|9125.6|9128.4|9123.4|9131|9126|9128.4|9123.4|32
1619121900000|2021-04-22 20:05:00|9128.5|9123.5|9129|9124|9129|9124|9128.5|9123.5|32
1619122200000|2021-04-22 20:10:00|9128.8|9123.8|9128.3|9123.3|9129.6|9124.6|9128.3|9123.3|40
1619122500000|2021-04-22 20:15:00|9128.4|9123.4|9128.6|9123.6|9128.6|9123.6|9128.1|9123.1|16
1619122800000|2021-04-22 20:20:00|9128.8|9123.8|9129.3|9124.3|9129.5|9124.5|9128.8|9123.8|3
1619123100000|2021-04-22 20:25:00|9129.5|9124.5|9128.8|9123.8|9129.5|9124.5|9128.8|9123.8|9
1619123400000|2021-04-22 20:30:00|9129|9124|9129.5|9124.5|9129.5|9124.5|9128.6|9123.6|9
1619123700000|2021-04-22 20:35:00|9129.4|9124.4|9129|9124|9129.4|9124.4|9128.6|9123.6|2
1619124000000|2021-04-22 20:40:00|9128.9|9123.9|9129|9124|9129.2|9124.2|9128.6|9123.6|10
1619124300000|2021-04-22 20:45:00|9129.2|9124.2|9129.3|9124.3|9130|9125|9129|9124|37
1619124600000|2021-04-22 20:50:00|9129.1|9124.1|9128.6|9123.6|9129.3|9124.3|9128.6|9123.6|2
1619124900000|2021-04-22 20:55:00|9128.5|9123.5|9130.3|9123.3|9130.4|9125.4|9127.9|9122.9|54
1619136000000|2021-04-23 00:00:00|9129.9|9124.9|9129.5|9124.5|9130|9125|9127.1|9122.1|93
1619136300000|2021-04-23 00:05:00|9129.6|9124.6|9127.6|9122.6|9129.8|9124.8|9127.6|9122.6|27
1619136600000|2021-04-23 00:10:00|9127.8|9122.8|9126.6|9121.6|9128.1|9123.1|9126.6|9121.6|31
1619136900000|2021-04-23 00:15:00|9126.8|9121.8|9126.5|9121.5|9127.5|9122.5|9126.1|9121.1|26
1619137200000|2021-04-23 00:20:00|9126.6|9121.6|9126.6|9121.6|9127.5|9122.5|9126.4|9121.4|7
1619137500000|2021-04-23 00:25:00|9126.5|9121.5|9125.5|9120.5|9126.5|9121.5|9125.4|9120.4|16
1619137800000|2021-04-23 00:30:00|9125.6|9120.6|9126.5|9121.5|9127|9122|9125.5|9120.5|11
1619138100000|2021-04-23 00:35:00|9126.6|9121.6|9126.5|9121.5|9126.6|9121.6|9125.6|9120.6|4
1619138400000|2021-04-23 00:40:00|9126.4|9121.4|9127.8|9122.8|9128|9123|9126.4|9121.4|33
1619138700000|2021-04-23 00:45:00|9127.6|9122.6|9128.5|9123.5|9128.6|9123.6|9127.6|9122.6|15
1619139000000|2021-04-23 00:50:00|9128.6|9123.6|9126.6|9121.6|9129|9124|9126.5|9121.5|10
1619139300000|2021-04-23 00:55:00|9127|9122|9124.4|9119.4|9127.5|9122.5|9124.3|9119.3|13
1619139600000|2021-04-23 01:00:00|9124.5|9119.5|9124.3|9119.3|9126|9121|9124.1|9119.1|18
1619139900000|2021-04-23 01:05:00|9124.1|9119.1|9124.6|9119.6|9125|9120|9123|9118|30
1619140200000|2021-04-23 01:10:00|9124.5|9119.5|9123.6|9118.6|9125.4|9120.4|9123.6|9118.6|9
1619140500000|2021-04-23 01:15:00|9123.5|9118.5|9123.1|9118.1|9124.4|9119.4|9122.1|9117.1|24
1619140800000|2021-04-23 01:20:00|9123.3|9118.3|9122.4|9117.4|9123.6|9118.6|9122.1|9117.1|6
1619141100000|2021-04-23 01:25:00|9122.5|9117.5|9123.5|9118.5|9123.5|9118.5|9121.8|9116.8|10
1619141400000|2021-04-23 01:30:00|9123.6|9118.6|9123.3|9118.3|9125.1|9120.1|9123.3|9118.3|15
1619141700000|2021-04-23 01:35:00|9123.1|9118.1|9122.6|9117.6|9123.4|9118.4|9122.1|9117.1|11
1619142000000|2021-04-23 01:40:00|9122.9|9117.9|9121.3|9116.3|9123|9118|9121.1|9116.1|44
1619142300000|2021-04-23 01:45:00|9121.4|9116.4|9122.6|9117.6|9122.6|9117.6|9121.1|9116.1|11
1619142600000|2021-04-23 01:50:00|9122.5|9117.5|9121.2|9116.2|9122.5|9117.5|9121.1|9116.1|6
1619142900000|2021-04-23 01:55:00|9121.1|9116.1|9120.5|9115.5|9121.5|9116.5|9120.1|9115.1|17
1619143200000|2021-04-23 02:00:00|9120.6|9115.6|9122|9117|9122.6|9117.6|9120.2|9115.2|25
1619143500000|2021-04-23 02:05:00|9121.9|9116.9|9123.1|9118.1|9123.5|9118.5|9121.8|9116.8|16
1619143800000|2021-04-23 02:10:00|9123.3|9118.3|9124|9119|9124|9119|9122.6|9117.6|9
1619144100000|2021-04-23 02:15:00|9123.8|9118.8|9125.3|9120.3|9125.5|9120.5|9123.6|9118.6|25
1619144400000|2021-04-23 02:20:00|9125.1|9120.1|9124.6|9119.6|9125.3|9120.3|9123.9|9118.9|8
1619144700000|2021-04-23 02:25:00|9124.5|9119.5|9124.8|9119.8|9125|9120|9124.1|9119.1|5
1619145000000|2021-04-23 02:30:00|9124.9|9119.9|9124.9|9119.9|9125|9120|9123.6|9118.6|12
1619145300000|2021-04-23 02:35:00|9125|9120|9124.5|9119.5|9125|9120|9124|9119|8
1619145600000|2021-04-23 02:40:00|9124.4|9119.4|9122.6|9117.6|9124.4|9119.4|9122.6|9117.6|7
1619145900000|2021-04-23 02:45:00|9122.5|9117.5|9123.1|9118.1|9124|9119|9122.1|9117.1|8
1619146200000|2021-04-23 02:50:00|9123.3|9118.3|9123.6|9118.6|9124.1|9119.1|9122.6|9117.6|13
1619146500000|2021-04-23 02:55:00|9123.8|9118.8|9122.5|9117.5|9123.8|9118.8|9122|9117|6
1619146800000|2021-04-23 03:00:00|9122.6|9117.6|9122.8|9117.8|9123|9118|9122.4|9117.4|10
1619147100000|2021-04-23 03:05:00|9122.6|9117.6|9121.6|9116.6|9123.3|9118.3|9121.5|9116.5|13
1619147400000|2021-04-23 03:10:00|9121.8|9116.8|9121.6|9116.6|9122.6|9117.6|9121.5|9116.5|40
1619147700000|2021-04-23 03:15:00|9121.5|9116.5|9121.3|9116.3|9122.3|9117.3|9121|9116|22
1619148000000|2021-04-23 03:20:00|9121.1|9116.1|9121.8|9116.8|9122.4|9117.4|9121.1|9116.1|13
1619148300000|2021-04-23 03:25:00|9121.6|9116.6|9121.3|9116.3|9121.8|9116.8|9121.1|9116.1|2
1619148600000|2021-04-23 03:30:00|9121.4|9116.4|9121.5|9116.5|9121.6|9116.6|9121.4|9116.4|2
1619148900000|2021-04-23 03:35:00|9121.6|9116.6|9121.5|9116.5|9122.1|9117.1|9121.5|9116.5|5
1619149200000|2021-04-23 03:40:00|9121.4|9116.4|9121.6|9116.6|9121.8|9116.8|9121|9116|11
1619149500000|2021-04-23 03:45:00|9121.8|9116.8|9122.5|9117.5|9122.5|9117.5|9121.5|9116.5|4
1619149800000|2021-04-23 03:50:00|9122.6|9117.6|9123|9118|9123|9118|9122.5|9117.5|4
1619150100000|2021-04-23 03:55:00|9122.8|9117.8|9121.6|9116.6|9123|9118|9121.5|9116.5|9
1619150400000|2021-04-23 04:00:00|9121.5|9116.5|9121.6|9116.6|9122|9117|9120.6|9115.6|27
1619150700000|2021-04-23 04:05:00|9121.5|9116.5|9121.5|9116.5|9121.6|9116.6|9121|9116|6
1619151000000|2021-04-23 04:10:00|9121.6|9116.6|9120.6|9115.6|9121.6|9116.6|9120.1|9115.1|36
1619151300000|2021-04-23 04:15:00|9120.8|9115.8|9120|9115|9120.8|9115.8|9119.6|9114.6|17
1619151600000|2021-04-23 04:20:00|9120.1|9115.1|9120.3|9115.3|9120.9|9115.9|9120.1|9115.1|14
1619151900000|2021-04-23 04:25:00|9120.1|9115.1|9119.6|9114.6|9120.5|9115.5|9119.6|9114.6|13
1619152200000|2021-04-23 04:30:00|9119.8|9114.8|9120.1|9115.1|9120.8|9115.8|9119.8|9114.8|2
1619152500000|2021-04-23 04:35:00|9120.5|9115.5|9120.1|9115.1|9120.6|9115.6|9119.8|9114.8|8
1619152800000|2021-04-23 04:40:00|9119.9|9114.9|9119.5|9114.5|9120.3|9115.3|9119.5|9114.5|7
1619153100000|2021-04-23 04:45:00|9119.6|9114.6|9118.9|9113.9|9119.6|9114.6|9118.7|9113.7|17
1619153400000|2021-04-23 04:50:00|9118.7|9113.7|9118.1|9113.1|9119|9114|9117.9|9112.9|19
1619153700000|2021-04-23 04:55:00|9118.3|9113.3|9118.6|9113.6|9118.6|9113.6|9118.1|9113.1|12
1619154000000|2021-04-23 05:00:00|9118.3|9113.3|9118.1|9113.1|9118.4|9113.4|9117.6|9112.6|3
1619154300000|2021-04-23 05:05:00|9118.4|9113.4|9118.6|9113.6|9118.6|9113.6|9118.1|9113.1|2
1619154600000|2021-04-23 05:10:00|9118.5|9113.5|9118.5|9113.5|9118.6|9113.6|9118.1|9113.1|1
1619154900000|2021-04-23 05:15:00|9118.4|9113.4|9118.1|9113.1|9118.6|9113.6|9117.6|9112.6|7
1619155200000|2021-04-23 05:20:00|9118|9113|9119.1|9114.1|9119.1|9114.1|9118|9113|8
1619155500000|2021-04-23 05:25:00|9119.3|9114.3|9120.1|9115.1|9120.1|9115.1|9119.1|9114.1|12
1619155800000|2021-04-23 05:30:00|9120|9115|9118.9|9113.9|9120.5|9115.5|9118.7|9113.7|7
1619156100000|2021-04-23 05:35:00|9118.7|9113.7|9118.6|9113.6|9118.9|9113.9|9117.7|9112.7|6
1619156400000|2021-04-23 05:40:00|9118.8|9113.8|9119.3|9114.3|9119.5|9114.5|9118.6|9113.6|1
1619156700000|2021-04-23 05:45:00|9119.1|9114.1|9117.9|9112.9|9119.3|9114.3|9117.9|9112.9|7
1619157000000|2021-04-23 05:50:00|9118|9113|9118.2|9113.2|9119|9114|9118|9113|5
1619157300000|2021-04-23 05:55:00|9118.4|9113.4|9117.6|9112.6|9120.1|9115.1|9117.6|9112.6|10
1619157600000|2021-04-23 06:00:00|9117.5|9112.5|9120.2|9115.2|9121|9116|9117.5|9112.5|33
1619157900000|2021-04-23 06:05:00|9120.4|9115.4|9119.6|9114.6|9121|9116|9119.1|9114.1|10
1619158200000|2021-04-23 06:10:00|9119.7|9114.7|9119.6|9114.6|9120.6|9115.6|9119.1|9114.1|20
1619158500000|2021-04-23 06:15:00|9119.9|9114.9|9120.6|9115.6|9122.5|9117.5|9119.1|9114.1|18
1619158800000|2021-04-23 06:20:00|9120.9|9115.9|9121.1|9116.1|9121.2|9116.2|9119.6|9114.6|13
1619159100000|2021-04-23 06:25:00|9121.2|9116.2|9121.6|9116.6|9122.1|9117.1|9119.6|9114.6|3
1619159400000|2021-04-23 06:30:00|9122|9117|9122.5|9117.5|9123.1|9118.1|9121.6|9116.6|10
1619159700000|2021-04-23 06:35:00|9122.4|9117.4|9119.6|9114.6|9123|9118|9119.6|9114.6|10
1619160000000|2021-04-23 06:40:00|9119.7|9114.7|9120.4|9115.4|9121|9116|9118.6|9113.6|25
1619160300000|2021-04-23 06:45:00|9120.5|9115.5|9118.1|9113.1|9122|9117|9118.1|9113.1|29
1619160600000|2021-04-23 06:50:00|9118|9113|9117.5|9112.5|9118.4|9113.4|9116.9|9111.9|42
1619160900000|2021-04-23 06:55:00|9117.6|9112.6|9116.2|9111.2|9117.6|9112.6|9115.1|9110.1|32
1619161200000|2021-04-23 07:00:00|9116.1|9111.1|9115.6|9110.6|9117.1|9112.1|9113.7|9108.7|127
1619161500000|2021-04-23 07:05:00|9116|9111|9112.2|9107.2|9117|9112|9111.6|9106.6|172
1619161800000|2021-04-23 07:10:00|9112.1|9107.1|9110|9105|9112.7|9107.7|9109.6|9104.6|222
1619162100000|2021-04-23 07:15:00|9109.9|9104.9|9107.6|9102.6|9109.9|9104.9|9106.6|9101.6|248
1619162400000|2021-04-23 07:20:00|9107.2|9102.2|9107.2|9102.2|9108.5|9103.5|9106.1|9101.1|81
1619162700000|2021-04-23 07:25:00|9107.4|9102.4|9107|9102|9108.1|9103.1|9105.6|9100.6|177
1619163000000|2021-04-23 07:30:00|9106.9|9101.9|9108.5|9103.5|9110.1|9105.1|9106.6|9101.6|161
1619163300000|2021-04-23 07:35:00|9108.6|9103.6|9106|9101|9108.7|9103.7|9106|9101|25
1619163600000|2021-04-23 07:40:00|9105.8|9100.8|9104.5|9099.5|9105.8|9100.8|9104.1|9099.1|65
1619163900000|2021-04-23 07:45:00|9104.2|9099.2|9104.1|9099.1|9105.6|9100.6|9103.1|9098.1|148
1619164200000|2021-04-23 07:50:00|9104.2|9099.2|9104.1|9099.1|9105.6|9100.6|9104.1|9099.1|33
1619164500000|2021-04-23 07:55:00|9103.6|9098.6|9103.6|9098.6|9105.1|9100.1|9103|9098|34
1619164800000|2021-04-23 08:00:00|9103.7|9098.7|9103.6|9098.6|9105.6|9100.6|9103.1|9098.1|59
1619165100000|2021-04-23 08:05:00|9103.2|9098.2|9106|9101|9106|9101|9103.2|9098.2|35
1619165400000|2021-04-23 08:10:00|9105.9|9100.9|9105.6|9100.6|9106|9101|9104.1|9099.1|26
1619165700000|2021-04-23 08:15:00|9105.2|9100.2|9102.1|9097.1|9105.9|9100.9|9102.1|9097.1|38
1619166000000|2021-04-23 08:20:00|9102|9097|9102.1|9097.1|9104|9099|9101.7|9096.7|45
1619166300000|2021-04-23 08:25:00|9102.2|9097.2|9103|9098|9103.6|9098.6|9102.1|9097.1|59
1619166600000|2021-04-23 08:30:00|9103.1|9098.1|9103.5|9098.5|9105|9100|9102|9097|61
1619166900000|2021-04-23 08:35:00|9103.6|9098.6|9102.7|9097.7|9104.4|9099.4|9102.2|9097.2|30
1619167200000|2021-04-23 08:40:00|9102.6|9097.6|9103.6|9098.6|9103.8|9098.8|9102.5|9097.5|22
1619167500000|2021-04-23 08:45:00|9103.3|9098.3|9103.6|9098.6|9104.6|9099.6|9103.1|9098.1|40
1619167800000|2021-04-23 08:50:00|9103.5|9098.5|9101.7|9096.7|9103.6|9098.6|9101.3|9096.3|176
1619168100000|2021-04-23 08:55:00|9101.5|9096.5|9103.1|9098.1|9103.6|9098.6|9101.3|9096.3|125
1619168400000|2021-04-23 09:00:00|9103|9098|9102.1|9097.1|9103.6|9098.6|9102|9097|75
1619168700000|2021-04-23 09:05:00|9102.4|9097.4|9102.6|9097.6|9103.1|9098.1|9101.7|9096.7|24
1619169000000|2021-04-23 09:10:00|9102.7|9097.7|9105.5|9100.5|9106.1|9101.1|9102.5|9097.5|63
1619169300000|2021-04-23 09:15:00|9105.6|9100.6|9103.6|9098.6|9105.6|9100.6|9103.6|9098.6|13
1619169600000|2021-04-23 09:20:00|9103.3|9098.3|9103.7|9098.7|9104.1|9099.1|9102.5|9097.5|16
1619169900000|2021-04-23 09:25:00|9103.6|9098.6|9104.7|9099.7|9105.1|9100.1|9103.6|9098.6|31
1619170200000|2021-04-23 09:30:00|9104.9|9099.9|9104.7|9099.7|9105.1|9100.1|9104.3|9099.3|9
1619170500000|2021-04-23 09:35:00|9104.3|9099.3|9102.6|9097.6|9104.7|9099.7|9102.6|9097.6|17
1619170800000|2021-04-23 09:40:00|9102.7|9097.7|9103.2|9098.2|9104.5|9099.5|9102.7|9097.7|14
1619171100000|2021-04-23 09:45:00|9103.1|9098.1|9103.6|9098.6|9103.6|9098.6|9102.7|9097.7|24
1619171400000|2021-04-23 09:50:00|9103.5|9098.5|9103.6|9098.6|9104.1|9099.1|9102.7|9097.7|39
1619171700000|2021-04-23 09:55:00|9103.5|9098.5|9104|9099|9104.1|9099.1|9101.6|9096.6|27
1619172000000|2021-04-23 10:00:00|9103.9|9098.9|9102.2|9097.2|9104.1|9099.1|9102.2|9097.2|12
1619172300000|2021-04-23 10:05:00|9102.5|9097.5|9102.7|9097.7|9103.6|9098.6|9102.5|9097.5|33
1619172600000|2021-04-23 10:10:00|9102.9|9097.9|9103.4|9098.4|9103.6|9098.6|9101.8|9096.8|16
1619172900000|2021-04-23 10:15:00|9103.5|9098.5|9105|9100|9105.1|9100.1|9103.2|9098.2|37
1619173200000|2021-04-23 10:20:00|9104.8|9099.8|9106.5|9101.5|9106.6|9101.6|9104.5|9099.5|25
1619173500000|2021-04-23 10:25:00|9106.6|9101.6|9105.2|9100.2|9107.1|9102.1|9105.2|9100.2|38
1619173800000|2021-04-23 10:30:00|9105.4|9100.4|9107.6|9102.6|9107.6|9102.6|9105.2|9100.2|14
1619174100000|2021-04-23 10:35:00|9107.9|9102.9|9106.7|9101.7|9108.1|9103.1|9106.7|9101.7|59
1619174400000|2021-04-23 10:40:00|9106.6|9101.6|9106.6|9101.6|9107.6|9102.6|9106.3|9101.3|39
1619174700000|2021-04-23 10:45:00|9106.3|9101.3|9104.6|9099.6|9107|9102|9104.3|9099.3|46
1619175000000|2021-04-23 10:50:00|9105.1|9100.1|9103.7|9098.7|9105.6|9100.6|9103.2|9098.2|24
1619175300000|2021-04-23 10:55:00|9103.9|9098.9|9101.7|9096.7|9104.1|9099.1|9101.7|9096.7|45
1619175600000|2021-04-23 11:00:00|9101.9|9096.9|9103.7|9098.7|9105.4|9100.4|9101.9|9096.9|41
1619175900000|2021-04-23 11:05:00|9103.9|9098.9|9103.6|9098.6|9104.1|9099.1|9102.5|9097.5|38
1619176200000|2021-04-23 11:10:00|9103.5|9098.5|9102.1|9097.1|9104.6|9099.6|9101.8|9096.8|85
1619176500000|2021-04-23 11:15:00|9101.9|9096.9|9103.5|9098.5|9104.1|9099.1|9101.9|9096.9|5
1619176800000|2021-04-23 11:20:00|9103.6|9098.6|9104.2|9099.2|9105.3|9100.3|9103.6|9098.6|24
1619177100000|2021-04-23 11:25:00|9104.5|9099.5|9101.7|9096.7|9105.1|9100.1|9101.7|9096.7|45
1619177400000|2021-04-23 11:30:00|9101.6|9096.6|9101.1|9096.1|9101.6|9096.6|9100.3|9095.3|72
1619177700000|2021-04-23 11:35:00|9100.7|9095.7|9100.5|9095.5|9101.1|9096.1|9099.7|9094.7|31
1619178000000|2021-04-23 11:40:00|9100.4|9095.4|9100.8|9095.8|9101.1|9096.1|9099.3|9094.3|30
1619178300000|2021-04-23 11:45:00|9100.7|9095.7|9099.2|9094.2|9101.1|9096.1|9098.2|9093.2|74
1619178600000|2021-04-23 11:50:00|9099.1|9094.1|9099.1|9094.1|9099.1|9094.1|9097.7|9092.7|72
1619178900000|2021-04-23 11:55:00|9099|9094|9100.1|9095.1|9101.1|9096.1|9098.7|9093.7|65
1619179200000|2021-04-23 12:00:00|9100.2|9095.2|9095.6|9090.6|9100.6|9095.6|9095.4|9090.4|161
1619179500000|2021-04-23 12:05:00|9095.5|9090.5|9094.2|9089.2|9096.1|9091.1|9093.7|9088.7|102
1619179800000|2021-04-23 12:10:00|9094.1|9089.1|9096.6|9091.6|9096.6|9091.6|9094.1|9089.1|48
1619180100000|2021-04-23 12:15:00|9096.5|9091.5|9097.5|9092.5|9098|9093|9096.2|9091.2|49
1619180400000|2021-04-23 12:20:00|9097.6|9092.6|9093.7|9088.7|9098.1|9093.1|9092.3|9087.3|86
1619180700000|2021-04-23 12:25:00|9093.9|9088.9|9094.2|9089.2|9095.2|9090.2|9093.3|9088.3|93
1619181000000|2021-04-23 12:30:00|9094.1|9089.1|9093.5|9088.5|9094.6|9089.6|9092.7|9087.7|166
1619181300000|2021-04-23 12:35:00|9093.6|9088.6|9092|9087|9095.6|9090.6|9090.2|9085.2|152
1619181600000|2021-04-23 12:40:00|9091.8|9086.8|9092.2|9087.2|9092.7|9087.7|9090.7|9085.7|96
1619181900000|2021-04-23 12:45:00|9091.8|9086.8|9090.1|9085.1|9092.1|9087.1|9090.1|9085.1|132
1619182200000|2021-04-23 12:50:00|9090.2|9085.2|9091.1|9086.1|9091.1|9086.1|9089.2|9084.2|91
1619182500000|2021-04-23 12:55:00|9090.8|9085.8|9091.7|9086.7|9092|9087|9089.2|9084.2|77
1619182800000|2021-04-23 13:00:00|9091.6|9086.6|9092.2|9087.2|9092.5|9087.5|9090.2|9085.2|278
1619183100000|2021-04-23 13:05:00|9091.7|9086.7|9093.1|9088.1|9093.1|9088.1|9090.7|9085.7|72
1619183400000|2021-04-23 13:10:00|9093|9088|9098.1|9093.1|9098.1|9093.1|9092.6|9087.6|200
1619183700000|2021-04-23 13:15:00|9098.2|9093.2|9095.2|9090.2|9099.1|9094.1|9095.1|9090.1|112
1619184000000|2021-04-23 13:20:00|9095.1|9090.1|9097.3|9092.3|9098.1|9093.1|9092.7|9087.7|58
1619184300000|2021-04-23 13:25:00|9097.2|9092.2|9099.2|9094.2|9099.6|9094.6|9097|9092|111
1619184600000|2021-04-23 13:30:00|9099.1|9094.1|9097.3|9092.3|9100.1|9095.1|9096.6|9091.6|170
1619184900000|2021-04-23 13:35:00|9097.2|9092.2|9099.9|9094.9|9101.4|9096.4|9096.6|9091.6|112
1619185200000|2021-04-23 13:40:00|9099.7|9094.7|9097.9|9092.9|9100.1|9095.1|9096.4|9091.4|94
1619185500000|2021-04-23 13:45:00|9097.7|9092.7|9098|9093|9099.6|9094.6|9096.1|9091.1|54
1619185800000|2021-04-23 13:50:00|9098.1|9093.1|9102.1|9097.1|9102.4|9097.4|9097.1|9092.1|88
1619186100000|2021-04-23 13:55:00|9102.6|9097.6|9102.5|9097.5|9103.6|9098.6|9101.1|9096.1|63
1619186400000|2021-04-23 14:00:00|9102.6|9097.6|9103.5|9098.5|9104.6|9099.6|9102.1|9097.1|164
1619186700000|2021-04-23 14:05:00|9103.4|9098.4|9103.9|9098.9|9104.6|9099.6|9102.6|9097.6|168
1619187000000|2021-04-23 14:10:00|9104.1|9099.1|9107.1|9102.1|9108.2|9103.2|9103.6|9098.6|137
1619187300000|2021-04-23 14:15:00|9106.7|9101.7|9108.1|9103.1|9112|9107|9106.6|9101.6|257
1619187600000|2021-04-23 14:20:00|9108.4|9103.4|9103.7|9098.7|9108.4|9103.4|9102.5|9097.5|180
1619187900000|2021-04-23 14:25:00|9103.6|9098.6|9105.4|9100.4|9105.5|9100.5|9103|9098|59
1619188200000|2021-04-23 14:30:00|9105.2|9100.2|9101|9096|9107.6|9102.6|9100.1|9095.1|125
1619188500000|2021-04-23 14:35:00|9101.1|9096.1|9104.6|9099.6|9105.4|9100.4|9101|9096|88
1619188800000|2021-04-23 14:40:00|9104.5|9099.5|9108.1|9103.1|9108.1|9103.1|9103.1|9098.1|48
1619189100000|2021-04-23 14:45:00|9108.4|9103.4|9111.1|9106.1|9111.1|9106.1|9105.6|9100.6|80
1619189400000|2021-04-23 14:50:00|9111.6|9106.6|9113.4|9108.4|9114.6|9109.6|9110.6|9105.6|118
1619189700000|2021-04-23 14:55:00|9113.5|9108.5|9113.7|9108.7|9115.6|9110.6|9112.6|9107.6|105
1619190000000|2021-04-23 15:00:00|9113.6|9108.6|9109.8|9104.8|9114.1|9109.1|9109.8|9104.8|234
1619190300000|2021-04-23 15:05:00|9109.7|9104.7|9109.1|9104.1|9109.7|9104.7|9108.6|9103.6|102
1619190600000|2021-04-23 15:10:00|9109.2|9104.2|9110.6|9105.6|9110.6|9105.6|9108.6|9103.6|113
1619190900000|2021-04-23 15:15:00|9110.5|9105.5|9107.7|9102.7|9110.6|9105.6|9107.7|9102.7|77
1619191200000|2021-04-23 15:20:00|9107.9|9102.9|9105.8|9100.8|9108.6|9103.6|9105.7|9100.7|118
1619191500000|2021-04-23 15:25:00|9105.7|9100.7|9105.2|9100.2|9106.6|9101.6|9105.1|9100.1|68
1619191800000|2021-04-23 15:30:00|9105.4|9100.4|9106.7|9101.7|9107.2|9102.2|9105.2|9100.2|191
1619192100000|2021-04-23 15:35:00|9106.4|9101.4|9106.2|9101.2|9107.6|9102.6|9105.8|9100.8|55
1619192400000|2021-04-23 15:40:00|9106.1|9101.1|9104.1|9099.1|9106.1|9101.1|9103.7|9098.7|79
1619192700000|2021-04-23 15:45:00|9104|9099|9100.6|9095.6|9104.1|9099.1|9100.2|9095.2|87
1619193000000|2021-04-23 15:50:00|9100.7|9095.7|9102.6|9097.6|9102.6|9097.6|9100.1|9095.1|89
1619193300000|2021-04-23 15:55:00|9102.7|9097.7|9101.8|9096.8|9103.1|9098.1|9101.3|9096.3|51
1619193600000|2021-04-23 16:00:00|9101.7|9096.7|9099.4|9094.4|9101.9|9096.9|9099.3|9094.3|170
1619193900000|2021-04-23 16:05:00|9099.5|9094.5|9099.5|9094.5|9100.6|9095.6|9099.3|9094.3|29
1619194200000|2021-04-23 16:10:00|9099.6|9094.6|9100.2|9095.2|9100.5|9095.5|9098.7|9093.7|66
1619194500000|2021-04-23 16:15:00|9100.4|9095.4|9099.2|9094.2|9100.6|9095.6|9099.2|9094.2|22
1619194800000|2021-04-23 16:20:00|9098.8|9093.8|9099.6|9094.6|9100.4|9095.4|9098.7|9093.7|10
1619195100000|2021-04-23 16:25:00|9099.7|9094.7|9100.5|9095.5|9100.6|9095.6|9099.1|9094.1|10
1619195400000|2021-04-23 16:30:00|9100.6|9095.6|9101.1|9096.1|9101.5|9096.5|9100.2|9095.2|25
1619195700000|2021-04-23 16:35:00|9101|9096|9101.6|9096.6|9101.6|9096.6|9100.7|9095.7|12
1619196000000|2021-04-23 16:40:00|9101.5|9096.5|9100.2|9095.2|9101.6|9096.6|9100.2|9095.2|26
1619196300000|2021-04-23 16:45:00|9100.1|9095.1|9099|9094|9100.1|9095.1|9098.6|9093.6|34
1619196600000|2021-04-23 16:50:00|9099.1|9094.1|9097.6|9092.6|9099.1|9094.1|9097.6|9092.6|24
1619196900000|2021-04-23 16:55:00|9097.3|9092.3|9097.6|9092.6|9098|9093|9097.1|9092.1|60
1619197200000|2021-04-23 17:00:00|9097.2|9092.2|9097.1|9092.1|9097.9|9092.9|9096.6|9091.6|42
1619197500000|2021-04-23 17:05:00|9097.4|9092.4|9098.1|9093.1|9098.1|9093.1|9097.1|9092.1|24
1619197800000|2021-04-23 17:10:00|9098|9093|9095.6|9090.6|9098.1|9093.1|9094.6|9089.6|60
1619198100000|2021-04-23 17:15:00|9096|9091|9095.6|9090.6|9096.6|9091.6|9095.3|9090.3|32
1619198400000|2021-04-23 17:20:00|9096|9091|9095.7|9090.7|9096.1|9091.1|9095.6|9090.6|11
1619198700000|2021-04-23 17:25:00|9095.8|9090.8|9095.1|9090.1|9096.1|9091.1|9094.6|9089.6|29
1619199000000|2021-04-23 17:30:00|9094.7|9089.7|9093.7|9088.7|9095.1|9090.1|9093.6|9088.6|49
1619199300000|2021-04-23 17:35:00|9093.6|9088.6|9093|9088|9093.6|9088.6|9092.7|9087.7|29
1619199600000|2021-04-23 17:40:00|9092.8|9087.8|9092.6|9087.6|9092.8|9087.8|9092|9087|46
1619199900000|2021-04-23 17:45:00|9092.3|9087.3|9092.6|9087.6|9092.6|9087.6|9091.8|9086.8|46
1619200200000|2021-04-23 17:50:00|9092.7|9087.7|9093.6|9088.6|9094|9089|9092.6|9087.6|46
1619200500000|2021-04-23 17:55:00|9093.2|9088.2|9091.1|9086.1|9093.6|9088.6|9090.8|9085.8|35
1619200800000|2021-04-23 18:00:00|9090.7|9085.7|9090.6|9085.6|9091.3|9086.3|9090.2|9085.2|136
1619201100000|2021-04-23 18:05:00|9090.5|9085.5|9090.1|9085.1|9090.6|9085.6|9089.7|9084.7|26
1619201400000|2021-04-23 18:10:00|9090|9085|9090.1|9085.1|9090.2|9085.2|9089.6|9084.6|34
1619201700000|2021-04-23 18:15:00|9090|9085|9091.1|9086.1|9091.1|9086.1|9089.3|9084.3|62
1619202000000|2021-04-23 18:20:00|9090.8|9085.8|9089.2|9084.2|9091.1|9086.1|9089.2|9084.2|43
1619202300000|2021-04-23 18:25:00|9089.1|9084.1|9088.7|9083.7|9089.6|9084.6|9088.7|9083.7|35
1619202600000|2021-04-23 18:30:00|9089|9084|9088.6|9083.6|9089.1|9084.1|9088.1|9083.1|43
1619202900000|2021-04-23 18:35:00|9088.3|9083.3|9087.6|9082.6|9088.6|9083.6|9086.7|9081.7|68
1619203200000|2021-04-23 18:40:00|9087.3|9082.3|9087.1|9082.1|9087.6|9082.6|9087.1|9082.1|100
1619203500000|2021-04-23 18:45:00|9087.5|9082.5|9087.6|9082.6|9087.6|9082.6|9087.1|9082.1|33
1619203800000|2021-04-23 18:50:00|9087.2|9082.2|9085.7|9080.7|9087.2|9082.2|9085.6|9080.6|45
1619204100000|2021-04-23 18:55:00|9085.6|9080.6|9085.3|9080.3|9086.1|9081.1|9084.8|9079.8|129
1619204400000|2021-04-23 19:00:00|9085.2|9080.2|9085.6|9080.6|9086.1|9081.1|9085.2|9080.2|57
1619204700000|2021-04-23 19:05:00|9085.2|9080.2|9085.6|9080.6|9086.1|9081.1|9085.2|9080.2|14
1619205000000|2021-04-23 19:10:00|9085|9080|9084.1|9079.1|9085.1|9080.1|9084|9079|42
1619205300000|2021-04-23 19:15:00|9084.2|9079.2|9083.7|9078.7|9084.6|9079.6|9083.3|9078.3|172
1619205600000|2021-04-23 19:20:00|9083.6|9078.6|9082.6|9077.6|9083.7|9078.7|9082.5|9077.5|22
1619205900000|2021-04-23 19:25:00|9082.3|9077.3|9081.6|9076.6|9082.6|9077.6|9081.5|9076.5|75
1619206200000|2021-04-23 19:30:00|9081.5|9076.5|9081.3|9076.3|9082.6|9077.6|9081.2|9076.2|45
1619206500000|2021-04-23 19:35:00|9081.2|9076.2|9080.7|9075.7|9081.6|9076.6|9080.7|9075.7|25
1619206800000|2021-04-23 19:40:00|9080.8|9075.8|9080.7|9075.7|9081.1|9076.1|9080.2|9075.2|64
1619207100000|2021-04-23 19:45:00|9080.8|9075.8|9081.2|9076.2|9082|9077|9080.8|9075.8|20
1619207400000|2021-04-23 19:50:00|9081.5|9076.5|9081.1|9076.1|9081.7|9076.7|9080.8|9075.8|38
1619207700000|2021-04-23 19:55:00|9081.2|9076.2|9081.1|9076.1|9081.6|9076.6|9080.6|9075.6|129
1619208000000|2021-04-23 20:00:00|9081.2|9076.2|9081.6|9076.6|9082|9077|9080.8|9075.8|93
1619208300000|2021-04-23 20:05:00|9082.1|9077.1|9083.6|9078.6|9083.6|9078.6|9082.1|9077.1|67
1619208600000|2021-04-23 20:10:00|9083.5|9078.5|9084.1|9079.1|9084.1|9079.1|9083.5|9078.5|53
1619208900000|2021-04-23 20:15:00|9084|9079|9083.6|9078.6|9084.1|9079.1|9083.6|9078.6|60
1619209200000|2021-04-23 20:20:00|9083.8|9078.8|9081.7|9076.7|9084.1|9079.1|9081.7|9076.7|481
1619209500000|2021-04-23 20:25:00|9081.8|9076.8|9081.7|9076.7|9082.6|9077.6|9081.6|9076.6|29
1619209800000|2021-04-23 20:30:00|9081.6|9076.6|9081.3|9076.3|9082.1|9077.1|9081|9076|5
1619210100000|2021-04-23 20:35:00|9081.2|9076.2|9082.1|9077.1|9082.1|9077.1|9081.2|9076.2|8
1619210400000|2021-04-23 20:40:00|9081.9|9076.9|9083.1|9078.1|9084.1|9079.1|9081.8|9076.8|63
1619210700000|2021-04-23 20:45:00|9083.4|9078.4|9083.8|9078.8|9084.1|9079.1|9083.1|9078.1|44
1619211000000|2021-04-23 20:50:00|9083.6|9078.6|9081.8|9076.8|9084|9079|9080.7|9075.7|146
1619211300000|2021-04-23 20:55:00|9081.3|9076.3|9083.1|9076.1|9083.1|9077.1|9081|9075.9|21
1619395200000|2021-04-26 00:00:00|9088.2|9083.2|9085.1|9080.1|9088.8|9083.8|9085.1|9080.1|67
1619395500000|2021-04-26 00:05:00|9085.2|9080.2|9082.9|9077.9|9085.4|9080.4|9082.6|9077.6|29
1619395800000|2021-04-26 00:10:00|9082.8|9077.8|9084.6|9079.6|9085.3|9080.3|9082.6|9077.6|14
1619396100000|2021-04-26 00:15:00|9084.4|9079.4|9085.3|9080.3|9085.3|9080.3|9083.9|9078.9|40
1619396400000|2021-04-26 00:20:00|9085.4|9080.4|9084.9|9079.9|9085.4|9080.4|9084.1|9079.1|43
1619396700000|2021-04-26 00:25:00|9084.8|9079.8|9083.1|9078.1|9084.8|9079.8|9082.4|9077.4|37
1619397000000|2021-04-26 00:30:00|9082.9|9077.9|9079.3|9074.3|9082.9|9077.9|9079.1|9074.1|572
1619397300000|2021-04-26 00:35:00|9079.4|9074.4|9076.6|9071.6|9079.6|9074.6|9076.1|9071.1|765
1619397600000|2021-04-26 00:40:00|9076.7|9071.7|9076.1|9071.1|9077.1|9072.1|9075.6|9070.6|78
1619397900000|2021-04-26 00:45:00|9076.2|9071.2|9076.1|9071.1|9076.6|9071.6|9076.1|9071.1|57
1619398200000|2021-04-26 00:50:00|9076.2|9071.2|9078.7|9073.7|9079.1|9074.1|9076.2|9071.2|52
1619398500000|2021-04-26 00:55:00|9078.6|9073.6|9077.9|9072.9|9078.8|9073.8|9076.7|9071.7|58
1619398800000|2021-04-26 01:00:00|9077.6|9072.6|9075.6|9070.6|9077.6|9072.6|9075.1|9070.1|70
1619399100000|2021-04-26 01:05:00|9075.8|9070.8|9073.1|9068.1|9075.8|9070.8|9073.1|9068.1|54
1619399400000|2021-04-26 01:10:00|9072.9|9067.9|9075.6|9070.6|9075.7|9070.7|9072.6|9067.6|26
1619399700000|2021-04-26 01:15:00|9075.7|9070.7|9073.8|9068.8|9076.1|9071.1|9073.8|9068.8|15
1619400000000|2021-04-26 01:20:00|9073.9|9068.9|9075.7|9070.7|9076.2|9071.2|9073.6|9068.6|21
1619400300000|2021-04-26 01:25:00|9075.6|9070.6|9073.6|9068.6|9075.8|9070.8|9073.6|9068.6|63
1619400600000|2021-04-26 01:30:00|9073.9|9068.9|9075.1|9070.1|9075.7|9070.7|9073.6|9068.6|34
1619400900000|2021-04-26 01:35:00|9075.2|9070.2|9075.6|9070.6|9075.7|9070.7|9073.6|9068.6|71
1619401200000|2021-04-26 01:40:00|9075.7|9070.7|9075.6|9070.6|9076.4|9071.4|9075.1|9070.1|33
1619401500000|2021-04-26 01:45:00|9075.2|9070.2|9073.1|9068.1|9075.2|9070.2|9072.9|9067.9|136
1619401800000|2021-04-26 01:50:00|9073.2|9068.2|9073.9|9068.9|9073.9|9068.9|9073.1|9068.1|20
1619402100000|2021-04-26 01:55:00|9073.6|9068.6|9072.6|9067.6|9073.6|9068.6|9070.7|9065.7|69
1619402400000|2021-04-26 02:00:00|9072.1|9067.1|9073.4|9068.4|9074.4|9069.4|9072.1|9067.1|40
1619402700000|2021-04-26 02:05:00|9073.6|9068.6|9072.6|9067.6|9074.4|9069.4|9072.3|9067.3|18
1619403000000|2021-04-26 02:10:00|9072.1|9067.1|9071.6|9066.6|9072.9|9067.9|9071.6|9066.6|20
1619403300000|2021-04-26 02:15:00|9071.4|9066.4|9072.6|9067.6|9073.6|9068.6|9070.9|9065.9|157
1619403600000|2021-04-26 02:20:00|9072.7|9067.7|9071.1|9066.1|9072.9|9067.9|9070.9|9065.9|35
1619403900000|2021-04-26 02:25:00|9070.8|9065.8|9070.6|9065.6|9071.1|9066.1|9070.1|9065.1|62
1619404200000|2021-04-26 02:30:00|9070.7|9065.7|9071.3|9066.3|9072.1|9067.1|9070.6|9065.6|50
1619404500000|2021-04-26 02:35:00|9071.2|9066.2|9071.7|9066.7|9071.9|9066.9|9070.6|9065.6|14
1619404800000|2021-04-26 02:40:00|9071.6|9066.6|9071.1|9066.1|9071.6|9066.6|9071.1|9066.1|13
1619405100000|2021-04-26 02:45:00|9070.9|9065.9|9070.4|9065.4|9071.3|9066.3|9070.4|9065.4|22
1619405400000|2021-04-26 02:50:00|9070.3|9065.3|9070.9|9065.9|9071.1|9066.1|9069.9|9064.9|14
1619405700000|2021-04-26 02:55:00|9070.6|9065.6|9069.4|9064.4|9070.8|9065.8|9069.1|9064.1|20
1619406000000|2021-04-26 03:00:00|9069.6|9064.6|9069.9|9064.9|9070.6|9065.6|9068.7|9063.7|38
1619406300000|2021-04-26 03:05:00|9070.1|9065.1|9069.6|9064.6|9070.2|9065.2|9069.2|9064.2|15
1619406600000|2021-04-26 03:10:00|9069.4|9064.4|9068.8|9063.8|9069.4|9064.4|9068.7|9063.7|3
1619406900000|2021-04-26 03:15:00|9068.7|9063.7|9067.7|9062.7|9068.9|9063.9|9067.6|9062.6|72
1619407200000|2021-04-26 03:20:00|9067.6|9062.6|9069.1|9064.1|9069.3|9064.3|9067.4|9062.4|549
1619407500000|2021-04-26 03:25:00|9069.2|9064.2|9070.9|9065.9|9071.1|9066.1|9069.1|9064.1|45
1619407800000|2021-04-26 03:30:00|9070.7|9065.7|9070.9|9065.9|9071.2|9066.2|9070.4|9065.4|39
1619408100000|2021-04-26 03:35:00|9070.7|9065.7|9070.9|9065.9|9071.3|9066.3|9070.6|9065.6|78
1619408400000|2021-04-26 03:40:00|9070.7|9065.7|9070.4|9065.4|9071.3|9066.3|9069.9|9064.9|36
1619408700000|2021-04-26 03:45:00|9070.3|9065.3|9071.3|9066.3|9071.3|9066.3|9070.1|9065.1|22
1619409000000|2021-04-26 03:50:00|9071.4|9066.4|9072.3|9067.3|9072.6|9067.6|9071.4|9066.4|26
1619409300000|2021-04-26 03:55:00|9072.4|9067.4|9072.1|9067.1|9072.4|9067.4|9071.1|9066.1|5
1619409600000|2021-04-26 04:00:00|9072.3|9067.3|9070.4|9065.4|9072.3|9067.3|9070.2|9065.2|19
1619409900000|2021-04-26 04:05:00|9070.3|9065.3|9070.1|9065.1|9070.7|9065.7|9069.9|9064.9|9
1619410200000|2021-04-26 04:10:00|9070.2|9065.2|9070.4|9065.4|9071.6|9066.6|9069.9|9064.9|4
1619410500000|2021-04-26 04:15:00|9070.6|9065.6|9070.9|9065.9|9071.2|9066.2|9070.4|9065.4|10
1619410800000|2021-04-26 04:20:00|9070.8|9065.8|9069.4|9064.4|9070.8|9065.8|9069.4|9064.4|54
1619411100000|2021-04-26 04:25:00|9069.6|9064.6|9070.1|9065.1|9070.4|9065.4|9069.4|9064.4|42
1619411400000|2021-04-26 04:30:00|9070.2|9065.2|9069.9|9064.9|9070.4|9065.4|9069.9|9064.9|37
1619411700000|2021-04-26 04:35:00|9069.8|9064.8|9070.4|9065.4|9070.8|9065.8|9069.8|9064.8|18
1619412000000|2021-04-26 04:40:00|9070.1|9065.1|9069.9|9064.9|9070.4|9065.4|9069.9|9064.9|26
1619412300000|2021-04-26 04:45:00|9070.3|9065.3|9070.3|9065.3|9070.4|9065.4|9069.9|9064.9|6
1619412600000|2021-04-26 04:50:00|9070.1|9065.1|9071|9066|9071.1|9066.1|9069.9|9064.9|27
1619412900000|2021-04-26 04:55:00|9071.1|9066.1|9072.7|9067.7|9072.8|9067.8|9071|9066|11
1619413200000|2021-04-26 05:00:00|9072.6|9067.6|9071.9|9066.9|9073.2|9068.2|9071.9|9066.9|19
1619413500000|2021-04-26 05:05:00|9072.1|9067.1|9072.7|9067.7|9073.1|9068.1|9071.9|9066.9|14
1619413800000|2021-04-26 05:10:00|9072.6|9067.6|9072.7|9067.7|9073|9068|9072.4|9067.4|5
1619414100000|2021-04-26 05:15:00|9072.8|9067.8|9072.5|9067.5|9073.2|9068.2|9072.2|9067.2|9
1619414400000|2021-04-26 05:20:00|9072.3|9067.3|9073.4|9068.4|9073.4|9068.4|9072.1|9067.1|10
1619414700000|2021-04-26 05:25:00|9073.2|9068.2|9073|9068|9073.4|9068.4|9073|9068|4
1619415000000|2021-04-26 05:30:00|9073.1|9068.1|9072|9067|9073.1|9068.1|9070.7|9065.7|23
1619415300000|2021-04-26 05:35:00|9072.1|9067.1|9072.4|9067.4|9073.1|9068.1|9072.1|9067.1|21
1619415600000|2021-04-26 05:40:00|9072.3|9067.3|9071.2|9066.2|9072.5|9067.5|9070.9|9065.9|15
1619415900000|2021-04-26 05:45:00|9071.5|9066.5|9071.2|9066.2|9071.8|9066.8|9070.7|9065.7|33
1619416200000|2021-04-26 05:50:00|9071.3|9066.3|9071.3|9066.3|9072.2|9067.2|9071.1|9066.1|9
1619416500000|2021-04-26 05:55:00|9071.5|9066.5|9075.2|9070.2|9075.3|9070.3|9071.5|9066.5|41
1619416800000|2021-04-26 06:00:00|9075.1|9070.1|9076|9071|9076.5|9071.5|9074.1|9069.1|37
1619417100000|2021-04-26 06:05:00|9075.8|9070.8|9072.7|9067.7|9077.5|9072.5|9072.6|9067.6|214
1619417400000|2021-04-26 06:10:00|9072.8|9067.8|9071.9|9066.9|9073.5|9068.5|9071.6|9066.6|38
1619417700000|2021-04-26 06:15:00|9071.7|9066.7|9070.9|9065.9|9072.8|9067.8|9069.7|9064.7|44
1619418000000|2021-04-26 06:20:00|9071.1|9066.1|9073.7|9068.7|9075|9070|9071.1|9066.1|23
1619418300000|2021-04-26 06:25:00|9073.8|9068.8|9071.1|9066.1|9074.2|9069.2|9071.1|9066.1|10
1619418600000|2021-04-26 06:30:00|9071.2|9066.2|9076.9|9071.9|9077.7|9072.7|9070.9|9065.9|44
1619418900000|2021-04-26 06:35:00|9077.1|9072.1|9076.9|9071.9|9077.2|9072.2|9075.9|9070.9|40
1619419200000|2021-04-26 06:40:00|9077.1|9072.1|9075.6|9070.6|9077.2|9072.2|9075.4|9070.4|33
1619419500000|2021-04-26 06:45:00|9075.7|9070.7|9078.3|9073.3|9078.7|9073.7|9075.7|9070.7|31
1619419800000|2021-04-26 06:50:00|9078.1|9073.1|9076.3|9071.3|9078.1|9073.1|9075.1|9070.1|278
1619420100000|2021-04-26 06:55:00|9076.4|9071.4|9081.2|9076.2|9081.6|9076.6|9076.1|9071.1|141
1619420400000|2021-04-26 07:00:00|9081.1|9076.1|9076.4|9071.4|9082.4|9077.4|9075.6|9070.6|268
1619420700000|2021-04-26 07:05:00|9076.3|9071.3|9075.7|9070.7|9076.7|9071.7|9073.4|9068.4|77
1619421000000|2021-04-26 07:10:00|9075.4|9070.4|9074.4|9069.4|9076.9|9071.9|9074.3|9069.3|29
1619421300000|2021-04-26 07:15:00|9074.3|9069.3|9074.2|9069.2|9075.2|9070.2|9072.7|9067.7|31
1619421600000|2021-04-26 07:20:00|9073.9|9068.9|9075.7|9070.7|9075.7|9070.7|9073.1|9068.1|19
1619421900000|2021-04-26 07:25:00|9075.8|9070.8|9076.6|9071.6|9076.9|9071.9|9073.9|9068.9|47
1619422200000|2021-04-26 07:30:00|9076.4|9071.4|9080.2|9075.2|9080.2|9075.2|9076.4|9071.4|42
1619422500000|2021-04-26 07:35:00|9080.1|9075.1|9079.2|9074.2|9081.1|9076.1|9077.6|9072.6|34
1619422800000|2021-04-26 07:40:00|9079.1|9074.1|9080.7|9075.7|9082.2|9077.2|9078.9|9073.9|33
1619423100000|2021-04-26 07:45:00|9080.4|9075.4|9078.8|9073.8|9080.7|9075.7|9077.2|9072.2|42
1619423400000|2021-04-26 07:50:00|9078.7|9073.7|9077.5|9072.5|9079.1|9074.1|9077.3|9072.3|39
1619423700000|2021-04-26 07:55:00|9077.6|9072.6|9074.3|9069.3|9078.6|9073.6|9074|9069|21
1619424000000|2021-04-26 08:00:00|9074.2|9069.2|9078.8|9073.8|9079.9|9074.9|9074|9069|45
1619424300000|2021-04-26 08:05:00|9078.7|9073.7|9074.6|9069.6|9078.7|9073.7|9074.6|9069.6|29
1619424600000|2021-04-26 08:10:00|9074.4|9069.4|9075.1|9070.1|9076.6|9071.6|9073.2|9068.2|50
1619424900000|2021-04-26 08:15:00|9074.8|9069.8|9075.2|9070.2|9075.4|9070.4|9073.8|9068.8|43
1619425200000|2021-04-26 08:20:00|9075.1|9070.1|9074.4|9069.4|9075.3|9070.3|9072.7|9067.7|36
1619425500000|2021-04-26 08:25:00|9074.9|9069.9|9075.9|9070.9|9077.6|9072.6|9074.8|9069.8|52
1619425800000|2021-04-26 08:30:00|9075.6|9070.6|9077.1|9072.1|9077.4|9072.4|9074.6|9069.6|47
1619426100000|2021-04-26 08:35:00|9077.2|9072.2|9074.7|9069.7|9077.3|9072.3|9074.2|9069.2|45
1619426400000|2021-04-26 08:40:00|9074.6|9069.6|9076.4|9071.4|9076.9|9071.9|9073.2|9068.2|21
1619426700000|2021-04-26 08:45:00|9076.3|9071.3|9078.3|9073.3|9078.4|9073.4|9075.3|9070.3|32
1619427000000|2021-04-26 08:50:00|9078.2|9073.2|9076.3|9071.3|9079.6|9074.6|9076.1|9071.1|15
1619427300000|2021-04-26 08:55:00|9076.4|9071.4|9076.3|9071.3|9077.4|9072.4|9076.1|9071.1|18
1619427600000|2021-04-26 09:00:00|9076.1|9071.1|9077.8|9072.8|9078.4|9073.4|9075.7|9070.7|35
1619427900000|2021-04-26 09:05:00|9077.6|9072.6|9074.9|9069.9|9077.8|9072.8|9074.7|9069.7|21
1619428200000|2021-04-26 09:10:00|9074.8|9069.8|9073.6|9068.6|9075.4|9070.4|9073.2|9068.2|9
1619428500000|2021-04-26 09:15:00|9073.4|9068.4|9070.6|9065.6|9073.6|9068.6|9069.7|9064.7|35
1619428800000|2021-04-26 09:20:00|9070.7|9065.7|9071.9|9066.9|9071.9|9066.9|9069.1|9064.1|101
1619429100000|2021-04-26 09:25:00|9072.2|9067.2|9073.1|9068.1|9073.9|9068.9|9071.9|9066.9|21
1619429400000|2021-04-26 09:30:00|9073.3|9068.3|9075.6|9070.6|9076.1|9071.1|9072.6|9067.6|74
1619429700000|2021-04-26 09:35:00|9075.3|9070.3|9076.1|9071.1|9076.9|9071.9|9075.2|9070.2|45
1619430000000|2021-04-26 09:40:00|9076.2|9071.2|9074.7|9069.7|9076.3|9071.3|9074.6|9069.6|8
1619430300000|2021-04-26 09:45:00|9074.6|9069.6|9074.6|9069.6|9075.3|9070.3|9074.1|9069.1|7
1619430600000|2021-04-26 09:50:00|9074.7|9069.7|9076.1|9071.1|9076.2|9071.2|9074.6|9069.6|54
1619430900000|2021-04-26 09:55:00|9076.2|9071.2|9076.6|9071.6|9077.1|9072.1|9075.9|9070.9|64
1619431200000|2021-04-26 10:00:00|9076.4|9071.4|9076.8|9071.8|9077.9|9072.9|9075.7|9070.7|101
1619431500000|2021-04-26 10:05:00|9076.6|9071.6|9077.6|9072.6|9077.9|9072.9|9075.8|9070.8|22
1619431800000|2021-04-26 10:10:00|9077.4|9072.4|9078.3|9073.3|9078.4|9073.4|9076.1|9071.1|18
1619432100000|2021-04-26 10:15:00|9078.2|9073.2|9077.6|9072.6|9078.6|9073.6|9077.2|9072.2|12
1619432400000|2021-04-26 10:20:00|9077.2|9072.2|9077.7|9072.7|9077.9|9072.9|9076.6|9071.6|26
1619432700000|2021-04-26 10:25:00|9077.8|9072.8|9075.3|9070.3|9077.8|9072.8|9075.1|9070.1|14
1619433000000|2021-04-26 10:30:00|9075.2|9070.2|9076.9|9071.9|9078.6|9073.6|9075.2|9070.2|19
1619433300000|2021-04-26 10:35:00|9077.1|9072.1|9077.1|9072.1|9077.6|9072.6|9076.6|9071.6|12
1619433600000|2021-04-26 10:40:00|9077.2|9072.2|9078.2|9073.2|9079.4|9074.4|9077.1|9072.1|9
1619433900000|2021-04-26 10:45:00|9078.1|9073.1|9079.2|9074.2|9079.2|9074.2|9077.9|9072.9|20
1619434200000|2021-04-26 10:50:00|9079.4|9074.4|9078.9|9073.9|9079.8|9074.8|9078.6|9073.6|31
1619434500000|2021-04-26 10:55:00|9078.7|9073.7|9079.7|9074.7|9079.9|9074.9|9078.7|9073.7|18
1619434800000|2021-04-26 11:00:00|9079.9|9074.9|9082.3|9077.3|9082.4|9077.4|9079.7|9074.7|81
1619435100000|2021-04-26 11:05:00|9082.4|9077.4|9080.9|9075.9|9083.2|9078.2|9080.8|9075.8|38
1619435400000|2021-04-26 11:10:00|9080.7|9075.7|9082.6|9077.6|9083.4|9078.4|9079.9|9074.9|53
1619435700000|2021-04-26 11:15:00|9082.4|9077.4|9081.8|9076.8|9082.4|9077.4|9081.1|9076.1|31
1619436000000|2021-04-26 11:20:00|9081.7|9076.7|9082.4|9077.4|9082.6|9077.6|9080.8|9075.8|140
1619436300000|2021-04-26 11:25:00|9082.6|9077.6|9081.2|9076.2|9082.9|9077.9|9080.9|9075.9|37
1619436600000|2021-04-26 11:30:00|9081.1|9076.1|9081.6|9076.6|9082.6|9077.6|9080.9|9075.9|39
1619436900000|2021-04-26 11:35:00|9081.4|9076.4|9082.4|9077.4|9082.6|9077.6|9080.9|9075.9|19
1619437200000|2021-04-26 11:40:00|9082.6|9077.6|9086.4|9081.4|9086.7|9081.7|9082.1|9077.1|59
1619437500000|2021-04-26 11:45:00|9086.3|9081.3|9086.4|9081.4|9087.7|9082.7|9085.9|9080.9|60
1619437800000|2021-04-26 11:50:00|9086.6|9081.6|9088.2|9083.2|9090.1|9085.1|9086.6|9081.6|47
1619438100000|2021-04-26 11:55:00|9088.1|9083.1|9088.2|9083.2|9088.9|9083.9|9087.1|9082.1|43
1619438400000|2021-04-26 12:00:00|9088.3|9083.3|9087.6|9082.6|9089.3|9084.3|9087.4|9082.4|53
1619438700000|2021-04-26 12:05:00|9087.7|9082.7|9087.1|9082.1|9088.1|9083.1|9086.3|9081.3|38
1619439000000|2021-04-26 12:10:00|9087.2|9082.2|9086.7|9081.7|9088.3|9083.3|9086.3|9081.3|48
1619439300000|2021-04-26 12:15:00|9086.8|9081.8|9089.1|9084.1|9089.9|9084.9|9086.2|9081.2|36
1619439600000|2021-04-26 12:20:00|9089.2|9084.2|9089.7|9084.7|9091.9|9086.9|9089.1|9084.1|106
1619439900000|2021-04-26 12:25:00|9089.6|9084.6|9090.9|9085.9|9092.1|9087.1|9088.6|9083.6|140
1619440200000|2021-04-26 12:30:00|9091.1|9086.1|9092.6|9087.6|9092.8|9087.8|9089.6|9084.6|85
1619440500000|2021-04-26 12:35:00|9092.3|9087.3|9089.6|9084.6|9093.1|9088.1|9089.6|9084.6|81
1619440800000|2021-04-26 12:40:00|9089.4|9084.4|9089.1|9084.1|9089.9|9084.9|9088.6|9083.6|52
1619441100000|2021-04-26 12:45:00|9089.3|9084.3|9090.7|9085.7|9091.6|9086.6|9088.1|9083.1|85
1619441400000|2021-04-26 12:50:00|9090.8|9085.8|9089.2|9084.2|9091.3|9086.3|9089.1|9084.1|27
1619441700000|2021-04-26 12:55:00|9089.1|9084.1|9092.1|9087.1|9092.4|9087.4|9088.6|9083.6|59
1619442000000|2021-04-26 13:00:00|9092.2|9087.2|9094.7|9089.7|9094.9|9089.9|9090.6|9085.6|109
1619442300000|2021-04-26 13:05:00|9094.6|9089.6|9090.6|9085.6|9094.6|9089.6|9089.6|9084.6|88
1619442600000|2021-04-26 13:10:00|9090.7|9085.7|9092.9|9087.9|9094.1|9089.1|9090.6|9085.6|41
1619442900000|2021-04-26 13:15:00|9093.1|9088.1|9093.6|9088.6|9095.1|9090.1|9092.6|9087.6|45
1619443200000|2021-04-26 13:20:00|9093.2|9088.2|9092.7|9087.7|9094.4|9089.4|9092.6|9087.6|46
1619443500000|2021-04-26 13:25:00|9092.6|9087.6|9091.7|9086.7|9093.6|9088.6|9091.2|9086.2|70
1619443800000|2021-04-26 13:30:00|9091.6|9086.6|9096.6|9091.6|9096.6|9091.6|9088.1|9083.1|197
1619444100000|2021-04-26 13:35:00|9096.9|9091.9|9095.1|9090.1|9097.6|9092.6|9093.6|9088.6|154
1619444400000|2021-04-26 13:40:00|9095.2|9090.2|9093.1|9088.1|9095.9|9090.9|9092.7|9087.7|60
1619444700000|2021-04-26 13:45:00|9092.9|9087.9|9094.9|9089.9|9096.1|9091.1|9092.6|9087.6|76
1619445000000|2021-04-26 13:50:00|9095.1|9090.1|9096.4|9091.4|9098.4|9093.4|9093.6|9088.6|188
1619445300000|2021-04-26 13:55:00|9096.2|9091.2|9095.4|9090.4|9097.9|9092.9|9094.9|9089.9|76
1619445600000|2021-04-26 14:00:00|9095.3|9090.3|9090.7|9085.7|9095.4|9090.4|9090.1|9085.1|120
1619445900000|2021-04-26 14:05:00|9090.6|9085.6|9092.3|9087.3|9092.3|9087.3|9089.4|9084.4|76
1619446200000|2021-04-26 14:10:00|9092.2|9087.2|9091.4|9086.4|9093.6|9088.6|9091.1|9086.1|80
1619446500000|2021-04-26 14:15:00|9091.3|9086.3|9088.6|9083.6|9091.4|9086.4|9088.3|9083.3|90
1619446800000|2021-04-26 14:20:00|9088.4|9083.4|9088.1|9083.1|9089.4|9084.4|9087.9|9082.9|58
1619447100000|2021-04-26 14:25:00|9087.9|9082.9|9090.2|9085.2|9091.4|9086.4|9087.7|9082.7|147
1619447400000|2021-04-26 14:30:00|9089.9|9084.9|9086.9|9081.9|9089.9|9084.9|9086.2|9081.2|52
1619447700000|2021-04-26 14:35:00|9086.8|9081.8|9087.2|9082.2|9087.9|9082.9|9086.4|9081.4|105
1619448000000|2021-04-26 14:40:00|9087.1|9082.1|9084.8|9079.8|9087.3|9082.3|9084.3|9079.3|50
1619448300000|2021-04-26 14:45:00|9084.9|9079.9|9081.3|9076.3|9084.9|9079.9|9080.3|9075.3|227
1619448600000|2021-04-26 14:50:00|9081.5|9076.5|9079.7|9074.7|9082.8|9077.8|9079.6|9074.6|108
1619448900000|2021-04-26 14:55:00|9079.8|9074.8|9085|9080|9086.1|9081.1|9079.3|9074.3|192
1619449200000|2021-04-26 15:00:00|9085.1|9080.1|9086.3|9081.3|9086.6|9081.6|9083.3|9078.3|162
1619449500000|2021-04-26 15:05:00|9086.2|9081.2|9090.2|9085.2|9090.6|9085.6|9086.2|9081.2|137
1619449800000|2021-04-26 15:10:00|9090.5|9085.5|9090.6|9085.6|9091.6|9086.6|9088.8|9083.8|120
1619450100000|2021-04-26 15:15:00|9090.2|9085.2|9088.8|9083.8|9090.5|9085.5|9088.7|9083.7|67
1619450400000|2021-04-26 15:20:00|9088.7|9083.7|9088.6|9083.6|9089.6|9084.6|9088.5|9083.5|78
1619450700000|2021-04-26 15:25:00|9088.5|9083.5|9086.7|9081.7|9088.7|9083.7|9086.7|9081.7|63
1619451000000|2021-04-26 15:30:00|9087.1|9082.1|9089.3|9084.3|9090.1|9085.1|9086.7|9081.7|79
1619451300000|2021-04-26 15:35:00|9089.2|9084.2|9088.7|9083.7|9089.5|9084.5|9087.7|9082.7|70
1619451600000|2021-04-26 15:40:00|9088.3|9083.3|9086.3|9081.3|9088.4|9083.4|9086.2|9081.2|57
1619451900000|2021-04-26 15:45:00|9086.4|9081.4|9087.7|9082.7|9087.8|9082.8|9086.3|9081.3|58
1619452200000|2021-04-26 15:50:00|9087.6|9082.6|9088.2|9083.2|9088.7|9083.7|9087.3|9082.3|55
1619452500000|2021-04-26 15:55:00|9088.6|9083.6|9085.7|9080.7|9088.7|9083.7|9085.4|9080.4|57
1619452800000|2021-04-26 16:00:00|9085.6|9080.6|9086.8|9081.8|9086.9|9081.9|9085.3|9080.3|37
1619453100000|2021-04-26 16:05:00|9086.7|9081.7|9087.9|9082.9|9088.2|9083.2|9086.3|9081.3|34
1619453400000|2021-04-26 16:10:00|9087.8|9082.8|9087.3|9082.3|9088.2|9083.2|9086.8|9081.8|52
1619453700000|2021-04-26 16:15:00|9087.2|9082.2|9086.9|9081.9|9087.7|9082.7|9086.3|9081.3|40
1619454000000|2021-04-26 16:20:00|9086.8|9081.8|9086.3|9081.3|9087.2|9082.2|9086.3|9081.3|18
1619454300000|2021-04-26 16:25:00|9086.4|9081.4|9086.3|9081.3|9088.2|9083.2|9086.3|9081.3|24
1619454600000|2021-04-26 16:30:00|9085.8|9080.8|9085.7|9080.7|9086.6|9081.6|9084.7|9079.7|35
1619454900000|2021-04-26 16:35:00|9086|9081|9084.7|9079.7|9086.4|9081.4|9084.2|9079.2|44
1619455200000|2021-04-26 16:40:00|9084.8|9079.8|9085.2|9080.2|9085.7|9080.7|9084.6|9079.6|33
1619455500000|2021-04-26 16:45:00|9085.1|9080.1|9084.8|9079.8|9085.7|9080.7|9084.3|9079.3|28
1619455800000|2021-04-26 16:50:00|9084.9|9079.9|9084.1|9079.1|9085.7|9080.7|9083.7|9078.7|52
1619456100000|2021-04-26 16:55:00|9084.2|9079.2|9083.7|9078.7|9084.2|9079.2|9083.3|9078.3|56
1619456400000|2021-04-26 17:00:00|9083.8|9078.8|9083.7|9078.7|9084.2|9079.2|9082.8|9077.8|35
1619456700000|2021-04-26 17:05:00|9083.6|9078.6|9084.7|9079.7|9085.1|9080.1|9083.2|9078.2|14
1619457000000|2021-04-26 17:10:00|9084.8|9079.8|9085.2|9080.2|9085.6|9080.6|9084.4|9079.4|10
1619457300000|2021-04-26 17:15:00|9085.1|9080.1|9084.7|9079.7|9085.1|9080.1|9084.2|9079.2|18
1619457600000|2021-04-26 17:20:00|9084.6|9079.6|9086.2|9081.2|9086.2|9081.2|9084.3|9079.3|16
1619457900000|2021-04-26 17:25:00|9085.8|9080.8|9085.7|9080.7|9085.8|9080.8|9085.3|9080.3|10
1619458200000|2021-04-26 17:30:00|9085.6|9080.6|9085.3|9080.3|9086.3|9081.3|9084.7|9079.7|30
1619458500000|2021-04-26 17:35:00|9085.2|9080.2|9086.1|9081.1|9086.1|9081.1|9085.2|9080.2|9
1619458800000|2021-04-26 17:40:00|9085.9|9080.9|9086.2|9081.2|9087.1|9082.1|9085.8|9080.8|20
1619459100000|2021-04-26 17:45:00|9086.5|9081.5|9085.8|9080.8|9086.5|9081.5|9085.4|9080.4|20
1619459400000|2021-04-26 17:50:00|9085.7|9080.7|9085.7|9080.7|9085.8|9080.8|9085.4|9080.4|14
1619459700000|2021-04-26 17:55:00|9085.8|9080.8|9084.8|9079.8|9086.7|9081.7|9084.7|9079.7|15
1619460000000|2021-04-26 18:00:00|9084.7|9079.7|9083.7|9078.7|9084.8|9079.8|9083.3|9078.3|30
1619460300000|2021-04-26 18:05:00|9083.6|9078.6|9082.7|9077.7|9083.7|9078.7|9082.3|9077.3|20
1619460600000|2021-04-26 18:10:00|9082.6|9077.6|9083.4|9078.4|9083.5|9078.5|9082.2|9077.2|40
1619460900000|2021-04-26 18:15:00|9083.3|9078.3|9083.1|9078.1|9083.8|9078.8|9082.8|9077.8|32
1619461200000|2021-04-26 18:20:00|9083.2|9078.2|9083.2|9078.2|9083.2|9078.2|9082.3|9077.3|10
1619461500000|2021-04-26 18:25:00|9082.9|9077.9|9081.7|9076.7|9083.2|9078.2|9081.7|9076.7|26
1619461800000|2021-04-26 18:30:00|9081.6|9076.6|9082.5|9077.5|9082.6|9077.6|9081.2|9076.2|17
1619462100000|2021-04-26 18:35:00|9082.6|9077.6|9082.5|9077.5|9082.7|9077.7|9082.2|9077.2|40
1619462400000|2021-04-26 18:40:00|9082.6|9077.6|9082.8|9077.8|9083.6|9078.6|9082.6|9077.6|31
1619462700000|2021-04-26 18:45:00|9082.7|9077.7|9082.6|9077.6|9083.1|9078.1|9082.2|9077.2|51
1619463000000|2021-04-26 18:50:00|9082.4|9077.4|9081.6|9076.6|9082.6|9077.6|9081.3|9076.3|53
1619463300000|2021-04-26 18:55:00|9081.7|9076.7|9079.7|9074.7|9081.7|9076.7|9079.3|9074.3|221
1619463600000|2021-04-26 19:00:00|9079.8|9074.8|9079.8|9074.8|9080.3|9075.3|9079.7|9074.7|64
1619463900000|2021-04-26 19:05:00|9079.9|9074.9|9079.8|9074.8|9079.9|9074.9|9079.3|9074.3|74
1619464200000|2021-04-26 19:10:00|9079.7|9074.7|9079.3|9074.3|9079.8|9074.8|9079.3|9074.3|20
1619464500000|2021-04-26 19:15:00|9079.6|9074.6|9079.7|9074.7|9079.7|9074.7|9079.3|9074.3|12
1619464800000|2021-04-26 19:20:00|9079.8|9074.8|9080.3|9075.3|9080.3|9075.3|9079.7|9074.7|5
1619465100000|2021-04-26 19:25:00|9080.2|9075.2|9081.2|9076.2|9081.2|9076.2|9079.4|9074.4|30
1619465400000|2021-04-26 19:30:00|9081.5|9076.5|9081.3|9076.3|9082.2|9077.2|9079.8|9074.8|102
1619465700000|2021-04-26 19:35:00|9081.2|9076.2|9081.2|9076.2|9081.3|9076.3|9080.3|9075.3|24
1619466000000|2021-04-26 19:40:00|9081.1|9076.1|9080.8|9075.8|9081.8|9076.8|9080.8|9075.8|10
1619466300000|2021-04-26 19:45:00|9080.9|9075.9|9081.4|9076.4|9081.7|9076.7|9080.8|9075.8|17
1619466600000|2021-04-26 19:50:00|9081.6|9076.6|9082.7|9077.7|9082.9|9077.9|9081.3|9076.3|36
1619466900000|2021-04-26 19:55:00|9082.8|9077.8|9080.3|9075.3|9083.2|9078.2|9080|9075|69
1619467200000|2021-04-26 20:00:00|9080.4|9075.4|9081.2|9076.2|9081.4|9076.4|9080.3|9075.3|41
1619467500000|2021-04-26 20:05:00|9081.1|9076.1|9081.9|9076.9|9081.9|9076.9|9080.3|9075.3|11
1619467800000|2021-04-26 20:10:00|9082.1|9077.1|9081.8|9076.8|9082.2|9077.2|9080.9|9075.9|10
1619468100000|2021-04-26 20:15:00|9081.9|9076.9|9081.9|9076.9|9082.2|9077.2|9081.8|9076.8|30
1619468400000|2021-04-26 20:20:00|9081.8|9076.8|9082.2|9077.2|9082.7|9077.7|9081.3|9076.3|13
1619468700000|2021-04-26 20:25:00|9082.3|9077.3|9082.3|9077.3|9082.7|9077.7|9082.3|9077.3|2
1619469000000|2021-04-26 20:30:00|9082.4|9077.4|9082.3|9077.3|9082.4|9077.4|9082.1|9077.1|3
1619469300000|2021-04-26 20:35:00|9082.1|9077.1|9081.3|9076.3|9082.1|9077.1|9081.3|9076.3|34
1619469600000|2021-04-26 20:40:00|9081.2|9076.2|9080.8|9075.8|9081.2|9076.2|9080.3|9075.3|13
1619469900000|2021-04-26 20:45:00|9080.6|9075.6|9079.8|9074.8|9080.8|9075.8|9079.6|9074.6|28
1619470200000|2021-04-26 20:50:00|9079.7|9074.7|9078.6|9073.6|9079.8|9074.8|9078.6|9073.6|42
1619470500000|2021-04-26 20:55:00|9078.4|9073.4|9082.4|9075.4|9082.4|9077.4|9078.4|9073.4|18
1619481600000|2021-04-27 00:00:00|9087.8|9082.8|9085.9|9080.9|9088.7|9083.7|9085.8|9080.8|32
1619481900000|2021-04-27 00:05:00|9085.8|9080.8|9083.7|9078.7|9085.8|9080.8|9083.7|9078.7|22
1619482200000|2021-04-27 00:10:00|9083.8|9078.8|9083.8|9078.8|9084.3|9079.3|9082.8|9077.8|13
1619482500000|2021-04-27 00:15:00|9083.6|9078.6|9084.3|9079.3|9084.8|9079.8|9083.3|9078.3|28
1619482800000|2021-04-27 00:20:00|9084.4|9079.4|9084.3|9079.3|9085.3|9080.3|9084.3|9079.3|26
1619483100000|2021-04-27 00:25:00|9084.4|9079.4|9085.9|9080.9|9086.3|9081.3|9084.3|9079.3|13
1619483400000|2021-04-27 00:30:00|9086.1|9081.1|9088.3|9083.3|9088.4|9083.4|9085.9|9080.9|18
1619483700000|2021-04-27 00:35:00|9088.6|9083.6|9089.2|9084.2|9090.2|9085.2|9088.6|9083.6|39
1619484000000|2021-04-27 00:40:00|9089.1|9084.1|9088.7|9083.7|9089.2|9084.2|9087.8|9082.8|9
1619484300000|2021-04-27 00:45:00|9088.8|9083.8|9088.3|9083.3|9089.2|9084.2|9088.3|9083.3|27
1619484600000|2021-04-27 00:50:00|9088.4|9083.4|9088.2|9083.2|9088.7|9083.7|9087.3|9082.3|29
1619484900000|2021-04-27 00:55:00|9088.3|9083.3|9086.8|9081.8|9088.8|9083.8|9086.4|9081.4|14
1619485200000|2021-04-27 01:00:00|9086.7|9081.7|9087.8|9082.8|9087.8|9082.8|9085.7|9080.7|24
1619485500000|2021-04-27 01:05:00|9087.9|9082.9|9089.4|9084.4|9090.2|9085.2|9087.8|9082.8|39
1619485800000|2021-04-27 01:10:00|9089.6|9084.6|9091.3|9086.3|9091.9|9086.9|9089.3|9084.3|35
1619486100000|2021-04-27 01:15:00|9091.4|9086.4|9091.8|9086.8|9093.8|9088.8|9091.1|9086.1|33
1619486400000|2021-04-27 01:20:00|9091.9|9086.9|9093.2|9088.2|9093.2|9088.2|9091.3|9086.3|18
1619486700000|2021-04-27 01:25:00|9093.1|9088.1|9092.8|9087.8|9093.3|9088.3|9092.3|9087.3|25
1619487000000|2021-04-27 01:30:00|9093.1|9088.1|9093.3|9088.3|9094.9|9089.9|9092.8|9087.8|48
1619487300000|2021-04-27 01:35:00|9093.4|9088.4|9092.3|9087.3|9094.4|9089.4|9092.3|9087.3|63
1619487600000|2021-04-27 01:40:00|9092.2|9087.2|9093.2|9088.2|9093.6|9088.6|9091.7|9086.7|9
1619487900000|2021-04-27 01:45:00|9093.3|9088.3|9093.8|9088.8|9093.8|9088.8|9092.1|9087.1|11
1619488200000|2021-04-27 01:50:00|9093.6|9088.6|9091.8|9086.8|9093.8|9088.8|9091.8|9086.8|18
1619488500000|2021-04-27 01:55:00|9092.3|9087.3|9093.3|9088.3|9095.4|9090.4|9092.3|9087.3|23
1619488800000|2021-04-27 02:00:00|9092.8|9087.8|9092.8|9087.8|9094.1|9089.1|9092|9087|22
1619489100000|2021-04-27 02:05:00|9093|9088|9094|9089|9094|9089|9092.6|9087.6|9
1619489400000|2021-04-27 02:10:00|9094.1|9089.1|9093|9088|9095|9090|9092.3|9087.3|9
1619489700000|2021-04-27 02:15:00|9092.7|9087.7|9093.6|9088.6|9093.6|9088.6|9092.6|9087.6|26
1619490000000|2021-04-27 02:20:00|9093.7|9088.7|9095|9090|9095|9090|9093.3|9088.3|6
1619490300000|2021-04-27 02:25:00|9094.7|9089.7|9097.7|9092.7|9097.7|9092.7|9094.7|9089.7|50
1619490600000|2021-04-27 02:30:00|9097.5|9092.5|9097.2|9092.2|9097.7|9092.7|9096.7|9091.7|11
1619490900000|2021-04-27 02:35:00|9097.3|9092.3|9097|9092|9097.7|9092.7|9096.3|9091.3|10
1619491200000|2021-04-27 02:40:00|9097.2|9092.2|9097.7|9092.7|9097.7|9092.7|9096.5|9091.5|2
1619491500000|2021-04-27 02:45:00|9097.6|9092.6|9097.8|9092.8|9097.8|9092.8|9097.3|9092.3|5
1619491800000|2021-04-27 02:50:00|9097.7|9092.7|9097.3|9092.3|9097.7|9092.7|9096.6|9091.6|74
1619492100000|2021-04-27 02:55:00|9097.2|9092.2|9097.8|9092.8|9098.5|9093.5|9097.2|9092.2|9
1619492400000|2021-04-27 03:00:00|9097.6|9092.6|9096.2|9091.2|9098.1|9093.1|9096.1|9091.1|41
1619492700000|2021-04-27 03:05:00|9096.3|9091.3|9095.5|9090.5|9096.3|9091.3|9095.1|9090.1|16
1619493000000|2021-04-27 03:10:00|9095.7|9090.7|9095.1|9090.1|9096.2|9091.2|9094.9|9089.9|14
1619493300000|2021-04-27 03:15:00|9094.9|9089.9|9094.7|9089.7|9095.2|9090.2|9094.3|9089.3|5
1619493600000|2021-04-27 03:20:00|9094.6|9089.6|9095.2|9090.2|9095.2|9090.2|9094.1|9089.1|6
1619493900000|2021-04-27 03:25:00|9095.1|9090.1|9095.3|9090.3|9095.3|9090.3|9094.7|9089.7|0
1619494200000|2021-04-27 03:30:00|9095.2|9090.2|9094.3|9089.3|9095.3|9090.3|9093.6|9088.6|24
1619494500000|2021-04-27 03:35:00|9094.2|9089.2|9093.8|9088.8|9094.2|9089.2|9093.6|9088.6|10
1619494800000|2021-04-27 03:40:00|9093.3|9088.3|9093.8|9088.8|9094.2|9089.2|9093.3|9088.3|4
1619495100000|2021-04-27 03:45:00|9094.2|9089.2|9094.2|9089.2|9094.2|9089.2|9094.2|9089.2|4
1619495400000|2021-04-27 03:50:00|9094.3|9089.3|9095.3|9090.3|9095.6|9090.6|9094.3|9089.3|18
1619495700000|2021-04-27 03:55:00|9095.1|9090.1|9095.3|9090.3|9095.8|9090.8|9094.8|9089.8|11
1619496000000|2021-04-27 04:00:00|9095.2|9090.2|9096.1|9091.1|9096.3|9091.3|9095.1|9090.1|11
1619496300000|2021-04-27 04:05:00|9095.9|9090.9|9095.3|9090.3|9095.9|9090.9|9095.1|9090.1|5
1619496600000|2021-04-27 04:10:00|9095.2|9090.2|9094.3|9089.3|9095.2|9090.2|9093.8|9088.8|2
1619496900000|2021-04-27 04:15:00|9094.2|9089.2|9093.8|9088.8|9094.3|9089.3|9093.3|9088.3|8
1619497200000|2021-04-27 04:20:00|9093.6|9088.6|9092.8|9087.8|9093.7|9088.7|9092.3|9087.3|12
1619497500000|2021-04-27 04:25:00|9092.4|9087.4|9092.1|9087.1|9092.6|9087.6|9091.3|9086.3|18
1619497800000|2021-04-27 04:30:00|9091.9|9086.9|9091.4|9086.4|9092.3|9087.3|9091.3|9086.3|22
1619498100000|2021-04-27 04:35:00|9091.3|9086.3|9092.3|9087.3|9092.3|9087.3|9091.3|9086.3|11
1619498400000|2021-04-27 04:40:00|9092.2|9087.2|9092.1|9087.1|9092.3|9087.3|9091.8|9086.8|0
1619498700000|2021-04-27 04:45:00|9091.8|9086.8|9092.3|9087.3|9092.3|9087.3|9091.3|9086.3|16
1619499000000|2021-04-27 04:50:00|9092.2|9087.2|9091.6|9086.6|9092.3|9087.3|9091.3|9086.3|3
1619499300000|2021-04-27 04:55:00|9091.4|9086.4|9092.2|9087.2|9092.3|9087.3|9091.2|9086.2|18
1619499600000|2021-04-27 05:00:00|9092.1|9087.1|9092.1|9087.1|9092.8|9087.8|9091.8|9086.8|8
1619499900000|2021-04-27 05:05:00|9092.2|9087.2|9091.9|9086.9|9092.3|9087.3|9091.8|9086.8|3
1619500200000|2021-04-27 05:10:00|9092.1|9087.1|9093.3|9088.3|9093.4|9088.4|9092.1|9087.1|5
1619500500000|2021-04-27 05:15:00|9093.2|9088.2|9092.8|9087.8|9093.2|9088.2|9092.6|9087.6|1
1619500800000|2021-04-27 05:20:00|9092.9|9087.9|9093.2|9088.2|9093.3|9088.3|9092.3|9087.3|17
1619501100000|2021-04-27 05:25:00|9093.1|9088.1|9092.3|9087.3|9093.3|9088.3|9092.3|9087.3|2
1619501400000|2021-04-27 05:30:00|9092.2|9087.2|9090.3|9085.3|9092.2|9087.2|9090.2|9085.2|17
1619501700000|2021-04-27 05:35:00|9090.6|9085.6|9090.3|9085.3|9090.8|9085.8|9089.8|9084.8|33
1619502000000|2021-04-27 05:40:00|9090.2|9085.2|9089.3|9084.3|9090.2|9085.2|9089.3|9084.3|24
1619502300000|2021-04-27 05:45:00|9089.6|9084.6|9089.6|9084.6|9090.3|9085.3|9089.1|9084.1|42
1619502600000|2021-04-27 05:50:00|9089.7|9084.7|9090.3|9085.3|9090.3|9085.3|9088.8|9083.8|13
1619502900000|2021-04-27 05:55:00|9090.2|9085.2|9089.4|9084.4|9091.2|9086.2|9089.4|9084.4|429
1619503200000|2021-04-27 06:00:00|9089.6|9084.6|9089.2|9084.2|9090.1|9085.1|9088.8|9083.8|58
1619503500000|2021-04-27 06:05:00|9089.1|9084.1|9087.8|9082.8|9089.1|9084.1|9086.8|9081.8|55
1619503800000|2021-04-27 06:10:00|9087.9|9082.9|9090.3|9085.3|9090.7|9085.7|9087.8|9082.8|43
1619504100000|2021-04-27 06:15:00|9090.2|9085.2|9089.8|9084.8|9090.8|9085.8|9089.2|9084.2|16
1619504400000|2021-04-27 06:20:00|9089.9|9084.9|9093.5|9088.5|9093.7|9088.7|9089.3|9084.3|39
1619504700000|2021-04-27 06:25:00|9093.3|9088.3|9092.4|9087.4|9093.4|9088.4|9091.2|9086.2|26
1619505000000|2021-04-27 06:30:00|9092.3|9087.3|9092.8|9087.8|9093.3|9088.3|9091.3|9086.3|27
1619505300000|2021-04-27 06:35:00|9092.9|9087.9|9093.8|9088.8|9094.3|9089.3|9091.8|9086.8|16
1619505600000|2021-04-27 06:40:00|9093.9|9088.9|9095.8|9090.8|9096.2|9091.2|9093.8|9088.8|79
1619505900000|2021-04-27 06:45:00|9096.1|9091.1|9095.2|9090.2|9096.3|9091.3|9094.6|9089.6|45
1619506200000|2021-04-27 06:50:00|9095.1|9090.1|9094.8|9089.8|9096.3|9091.3|9094.7|9089.7|26
1619506500000|2021-04-27 06:55:00|9094.9|9089.9|9094.9|9089.9|9095.6|9090.6|9094.8|9089.8|24
1619506800000|2021-04-27 07:00:00|9094.8|9089.8|9092.2|9087.2|9097.3|9092.3|9091.9|9086.9|64
1619507100000|2021-04-27 07:05:00|9092.3|9087.3|9095.7|9090.7|9095.8|9090.8|9091.8|9086.8|80
1619507400000|2021-04-27 07:10:00|9095.6|9090.6|9095.8|9090.8|9096.2|9091.2|9094.2|9089.2|53
1619507700000|2021-04-27 07:15:00|9095.7|9090.7|9095.8|9090.8|9096.8|9091.8|9094.8|9089.8|38
1619508000000|2021-04-27 07:20:00|9095.9|9090.9|9092.8|9087.8|9096.3|9091.3|9092.3|9087.3|34
1619508300000|2021-04-27 07:25:00|9092.6|9087.6|9096.7|9091.7|9097.2|9092.2|9091.8|9086.8|66
1619508600000|2021-04-27 07:30:00|9096.8|9091.8|9097.2|9092.2|9097.7|9092.7|9096.2|9091.2|68
1619508900000|2021-04-27 07:35:00|9096.9|9091.9|9096.6|9091.6|9098.4|9093.4|9095.8|9090.8|49
1619509200000|2021-04-27 07:40:00|9096.7|9091.7|9095.3|9090.3|9097.2|9092.2|9094.7|9089.7|10
1619509500000|2021-04-27 07:45:00|9095.2|9090.2|9096.1|9091.1|9096.1|9091.1|9094.7|9089.7|97
1619509800000|2021-04-27 07:50:00|9096.2|9091.2|9094.2|9089.2|9097.2|9092.2|9093.3|9088.3|32
1619510100000|2021-04-27 07:55:00|9094.3|9089.3|9095.6|9090.6|9095.7|9090.7|9093.6|9088.6|15
1619510400000|2021-04-27 08:00:00|9095.4|9090.4|9096.4|9091.4|9097.2|9092.2|9094.9|9089.9|16
1619510700000|2021-04-27 08:05:00|9096.3|9091.3|9098.4|9093.4|9099.3|9094.3|9095.2|9090.2|116
1619511000000|2021-04-27 08:10:00|9098.6|9093.6|9103.1|9098.1|9104.2|9099.2|9098.2|9093.2|159
1619511300000|2021-04-27 08:15:00|9103.2|9098.2|9101.2|9096.2|9104.1|9099.1|9100.3|9095.3|80
1619511600000|2021-04-27 08:20:00|9101.3|9096.3|9099.9|9094.9|9101.7|9096.7|9098.8|9093.8|31
1619511900000|2021-04-27 08:25:00|9099.8|9094.8|9101.2|9096.2|9101.2|9096.2|9098.8|9093.8|26
1619512200000|2021-04-27 08:30:00|9101.3|9096.3|9102.2|9097.2|9102.7|9097.7|9101.3|9096.3|37
1619512500000|2021-04-27 08:35:00|9102.1|9097.1|9102.3|9097.3|9102.9|9097.9|9101.4|9096.4|48
1619512800000|2021-04-27 08:40:00|9102.2|9097.2|9101.3|9096.3|9102.7|9097.7|9100.4|9095.4|131
1619513100000|2021-04-27 08:45:00|9101.7|9096.7|9101.8|9096.8|9102.2|9097.2|9100.9|9095.9|85
1619513400000|2021-04-27 08:50:00|9101.7|9096.7|9104.3|9099.3|9104.8|9099.8|9101.7|9096.7|41
1619513700000|2021-04-27 08:55:00|9104.2|9099.2|9104.8|9099.8|9105.3|9100.3|9103.3|9098.3|24
1619514000000|2021-04-27 09:00:00|9104.7|9099.7|9103.7|9098.7|9104.8|9099.8|9103.5|9098.5|37
1619514300000|2021-04-27 09:05:00|9103.5|9098.5|9102.3|9097.3|9104.3|9099.3|9101.8|9096.8|13
1619514600000|2021-04-27 09:10:00|9102.4|9097.4|9105.7|9100.7|9106.3|9101.3|9102.3|9097.3|35
1619514900000|2021-04-27 09:15:00|9105.5|9100.5|9104.2|9099.2|9105.8|9100.8|9103.8|9098.8|38
1619515200000|2021-04-27 09:20:00|9104.3|9099.3|9101.8|9096.8|9104.4|9099.4|9101.8|9096.8|32
1619515500000|2021-04-27 09:25:00|9101.9|9096.9|9099.9|9094.9|9102.4|9097.4|9099.8|9094.8|24
1619515800000|2021-04-27 09:30:00|9100.1|9095.1|9098.8|9093.8|9100.3|9095.3|9097.8|9092.8|47
1619516100000|2021-04-27 09:35:00|9098.7|9093.7|9099.4|9094.4|9099.8|9094.8|9098.3|9093.3|26
1619516400000|2021-04-27 09:40:00|9099.3|9094.3|9099.9|9094.9|9100.4|9095.4|9098.7|9093.7|17
1619516700000|2021-04-27 09:45:00|9099.8|9094.8|9097.8|9092.8|9100.3|9095.3|9097.3|9092.3|19
1619517000000|2021-04-27 09:50:00|9097.9|9092.9|9100.9|9095.9|9101.3|9096.3|9097.8|9092.8|64
1619517300000|2021-04-27 09:55:00|9100.8|9095.8|9097.8|9092.8|9101.1|9096.1|9097.8|9092.8|21
1619517600000|2021-04-27 10:00:00|9097.6|9092.6|9095.8|9090.8|9097.8|9092.8|9095.3|9090.3|65
1619517900000|2021-04-27 10:05:00|9095.9|9090.9|9095.3|9090.3|9095.9|9090.9|9094.4|9089.4|47
1619518200000|2021-04-27 10:10:00|9095.2|9090.2|9094.8|9089.8|9095.2|9090.2|9093.7|9088.7|20
1619518500000|2021-04-27 10:15:00|9094.9|9089.9|9095.2|9090.2|9095.3|9090.3|9093.3|9088.3|7
1619518800000|2021-04-27 10:20:00|9094.8|9089.8|9095.1|9090.1|9095.9|9090.9|9094.7|9089.7|35
1619519100000|2021-04-27 10:25:00|9095.2|9090.2|9093.7|9088.7|9096.2|9091.2|9093.5|9088.5|18
1619519400000|2021-04-27 10:30:00|9093.5|9088.5|9091.5|9086.5|9093.9|9088.9|9091.3|9086.3|39
1619519700000|2021-04-27 10:35:00|9091.4|9086.4|9090.9|9085.9|9091.9|9086.9|9090.3|9085.3|25
1619520000000|2021-04-27 10:40:00|9090.8|9085.8|9090|9085|9092.2|9087.2|9089.8|9084.8|46
1619520300000|2021-04-27 10:45:00|9090.2|9085.2|9089.3|9084.3|9091.2|9086.2|9089.3|9084.3|27
1619520600000|2021-04-27 10:50:00|9089.2|9084.2|9086.7|9081.7|9089.3|9084.3|9085.9|9080.9|52
1619520900000|2021-04-27 10:55:00|9086.9|9081.9|9085.3|9080.3|9087.7|9082.7|9084.9|9079.9|58
1619521200000|2021-04-27 11:00:00|9085.4|9080.4|9086.8|9081.8|9088.3|9083.3|9085.4|9080.4|51
1619521500000|2021-04-27 11:05:00|9086.9|9081.9|9086.8|9081.8|9087.3|9082.3|9085.8|9080.8|6
1619521800000|2021-04-27 11:10:00|9086.7|9081.7|9086.3|9081.3|9086.8|9081.8|9085.7|9080.7|43
1619522100000|2021-04-27 11:15:00|9086.4|9081.4|9086.3|9081.3|9087.3|9082.3|9085.8|9080.8|17
1619522400000|2021-04-27 11:20:00|9086.4|9081.4|9088.3|9083.3|9088.3|9083.3|9086.3|9081.3|46
1619522700000|2021-04-27 11:25:00|9088|9083|9087.8|9082.8|9088.3|9083.3|9087.3|9082.3|32
1619523000000|2021-04-27 11:30:00|9087.9|9082.9|9085.5|9080.5|9088.2|9083.2|9084.5|9079.5|75
1619523300000|2021-04-27 11:35:00|9085.3|9080.3|9086.7|9081.7|9086.8|9081.8|9084|9079|14
1619523600000|2021-04-27 11:40:00|9086.8|9081.8|9085.3|9080.3|9087.4|9082.4|9085.2|9080.2|27
1619523900000|2021-04-27 11:45:00|9085.2|9080.2|9082.1|9077.1|9085.3|9080.3|9082.1|9077.1|74
1619524200000|2021-04-27 11:50:00|9082.3|9077.3|9082.5|9077.5|9083.9|9078.9|9080.2|9075.2|71
1619524500000|2021-04-27 11:55:00|9082.3|9077.3|9083.3|9078.3|9083.9|9078.9|9082.3|9077.3|37
1619524800000|2021-04-27 12:00:00|9083.5|9078.5|9083.8|9078.8|9085.8|9080.8|9083.5|9078.5|61
1619525100000|2021-04-27 12:05:00|9083.7|9078.7|9084.8|9079.8|9086.2|9081.2|9083.3|9078.3|39
1619525400000|2021-04-27 12:10:00|9084.7|9079.7|9083.8|9078.8|9087.3|9082.3|9083.5|9078.5|54
1619525700000|2021-04-27 12:15:00|9083.7|9078.7|9083.9|9078.9|9085.3|9080.3|9082.8|9077.8|37
1619526000000|2021-04-27 12:20:00|9083.8|9078.8|9084.1|9079.1|9084.1|9079.1|9081.8|9076.8|27
1619526300000|2021-04-27 12:25:00|9084.3|9079.3|9086.3|9081.3|9086.7|9081.7|9083.8|9078.8|36
1619526600000|2021-04-27 12:30:00|9086.4|9081.4|9089.3|9084.3|9089.8|9084.8|9086.3|9081.3|40
1619526900000|2021-04-27 12:35:00|9089.4|9084.4|9091.2|9086.2|9091.8|9086.8|9089.3|9084.3|67
1619527200000|2021-04-27 12:40:00|9091.3|9086.3|9090.3|9085.3|9091.3|9086.3|9088.3|9083.3|43
1619527500000|2021-04-27 12:45:00|9090.2|9085.2|9088.3|9083.3|9090.8|9085.8|9086.4|9081.4|61
1619527800000|2021-04-27 12:50:00|9087.8|9082.8|9089.3|9084.3|9089.8|9084.8|9087.3|9082.3|53
1619528100000|2021-04-27 12:55:00|9089.2|9084.2|9087.3|9082.3|9089.8|9084.8|9087.3|9082.3|133
1619528400000|2021-04-27 13:00:00|9087.7|9082.7|9089.3|9084.3|9089.8|9084.8|9086.3|9081.3|105
1619528700000|2021-04-27 13:05:00|9088.9|9083.9|9083.9|9078.9|9089.8|9084.8|9083.7|9078.7|67
1619529000000|2021-04-27 13:10:00|9084|9079|9086.8|9081.8|9086.8|9081.8|9083.9|9078.9|36
1619529300000|2021-04-27 13:15:00|9086.9|9081.9|9088.4|9083.4|9088.7|9083.7|9086.3|9081.3|33
1619529600000|2021-04-27 13:20:00|9088.3|9083.3|9090.7|9085.7|9090.7|9085.7|9086.3|9081.3|102
1619529900000|2021-04-27 13:25:00|9090.5|9085.5|9092.2|9087.2|9093.3|9088.3|9090.3|9085.3|134
1619530200000|2021-04-27 13:30:00|9092|9087|9093.3|9088.3|9093.3|9088.3|9090.3|9085.3|100
1619530500000|2021-04-27 13:35:00|9093.2|9088.2|9092.2|9087.2|9093.2|9088.2|9091.8|9086.8|79
1619530800000|2021-04-27 13:40:00|9092|9087|9092.8|9087.8|9094.3|9089.3|9091.9|9086.9|131
1619531100000|2021-04-27 13:45:00|9093.3|9088.3|9089.3|9084.3|9093.3|9088.3|9088.8|9083.8|71
1619531400000|2021-04-27 13:50:00|9089.4|9084.4|9085.3|9080.3|9090.3|9085.3|9085.1|9080.1|143
1619531700000|2021-04-27 13:55:00|9085.4|9080.4|9088.4|9083.4|9089.8|9084.8|9085.3|9080.3|58
1619532000000|2021-04-27 14:00:00|9088.3|9083.3|9088.3|9083.3|9090.8|9085.8|9087.8|9082.8|125
1619532300000|2021-04-27 14:05:00|9088|9083|9087.7|9082.7|9088.3|9083.3|9085.7|9080.7|74
1619532600000|2021-04-27 14:10:00|9087.8|9082.8|9084.5|9079.5|9089.8|9084.8|9084.3|9079.3|51
1619532900000|2021-04-27 14:15:00|9084.4|9079.4|9086.3|9081.3|9086.7|9081.7|9083.5|9078.5|62
1619533200000|2021-04-27 14:20:00|9086.4|9081.4|9086.3|9081.3|9087.8|9082.8|9085.3|9080.3|71
1619533500000|2021-04-27 14:25:00|9086.4|9081.4|9087.8|9082.8|9088.7|9083.7|9086.3|9081.3|45
1619533800000|2021-04-27 14:30:00|9088.1|9083.1|9087.9|9082.9|9088.3|9083.3|9085.8|9080.8|47
1619534100000|2021-04-27 14:35:00|9087.8|9082.8|9087.8|9082.8|9088.2|9083.2|9085.8|9080.8|63
1619534400000|2021-04-27 14:40:00|9087.4|9082.4|9090.8|9085.8|9091.3|9086.3|9086.3|9081.3|70
1619534700000|2021-04-27 14:45:00|9090.9|9085.9|9086.9|9081.9|9092.1|9087.1|9086.8|9081.8|100
1619535000000|2021-04-27 14:50:00|9086.8|9081.8|9087|9082|9088.7|9083.7|9084.8|9079.8|69
1619535300000|2021-04-27 14:55:00|9086.8|9081.8|9088.4|9083.4|9090.3|9085.3|9086.8|9081.8|73
1619535600000|2021-04-27 15:00:00|9088.3|9083.3|9088.8|9083.8|9089.3|9084.3|9086.8|9081.8|67
1619535900000|2021-04-27 15:05:00|9088.7|9083.7|9088.8|9083.8|9090.2|9085.2|9087.2|9082.2|75
1619536200000|2021-04-27 15:10:00|9089.3|9084.3|9088.7|9083.7|9089.3|9084.3|9087.8|9082.8|47
1619536500000|2021-04-27 15:15:00|9088.8|9083.8|9088.8|9083.8|9089.8|9084.8|9088.3|9083.3|70
1619536800000|2021-04-27 15:20:00|9088.7|9083.7|9090.3|9085.3|9090.8|9085.8|9088.4|9083.4|24
1619537100000|2021-04-27 15:25:00|9090.6|9085.6|9091.3|9086.3|9091.3|9086.3|9089.8|9084.8|40
1619537400000|2021-04-27 15:30:00|9091.2|9086.2|9090.3|9085.3|9091.3|9086.3|9089.8|9084.8|47
1619537700000|2021-04-27 15:35:00|9090.2|9085.2|9089.2|9084.2|9090.3|9085.3|9088.8|9083.8|28
1619538000000|2021-04-27 15:40:00|9089.3|9084.3|9089.8|9084.8|9090.2|9085.2|9089.3|9084.3|39
1619538300000|2021-04-27 15:45:00|9090.1|9085.1|9091.8|9086.8|9092|9087|9089.8|9084.8|54
1619538600000|2021-04-27 15:50:00|9091.4|9086.4|9089.8|9084.8|9091.4|9086.4|9088.8|9083.8|45
1619538900000|2021-04-27 15:55:00|9090.2|9085.2|9090.6|9085.6|9090.8|9085.8|9088.9|9083.9|30
1619539200000|2021-04-27 16:00:00|9090.8|9085.8|9092.3|9087.3|9092.7|9087.7|9090.7|9085.7|44
1619539500000|2021-04-27 16:05:00|9092.2|9087.2|9092.3|9087.3|9092.8|9087.8|9090.8|9085.8|25
1619539800000|2021-04-27 16:10:00|9092.4|9087.4|9093.8|9088.8|9094.3|9089.3|9091.8|9086.8|32
1619540100000|2021-04-27 16:15:00|9093.4|9088.4|9095.3|9090.3|9096|9091|9093.3|9088.3|79
1619540400000|2021-04-27 16:20:00|9095.4|9090.4|9096.8|9091.8|9097.3|9092.3|9095.4|9090.4|45
1619540700000|2021-04-27 16:25:00|9097.1|9092.1|9096.8|9091.8|9097.3|9092.3|9096.8|9091.8|21
1619541000000|2021-04-27 16:30:00|9096.5|9091.5|9096.3|9091.3|9096.8|9091.8|9095.8|9090.8|25
1619541300000|2021-04-27 16:35:00|9096|9091|9095.1|9090.1|9096.3|9091.3|9094.8|9089.8|52
1619541600000|2021-04-27 16:40:00|9095.2|9090.2|9094|9089|9095.3|9090.3|9093.8|9088.8|56
1619541900000|2021-04-27 16:45:00|9093.9|9088.9|9093.9|9088.9|9095.2|9090.2|9093.7|9088.7|58
1619542200000|2021-04-27 16:50:00|9094.1|9089.1|9096.3|9091.3|9096.8|9091.8|9094.1|9089.1|77
1619542500000|2021-04-27 16:55:00|9096.7|9091.7|9097|9092|9097.8|9092.8|9096.2|9091.2|26
1619542800000|2021-04-27 17:00:00|9096.8|9091.8|9092.7|9087.7|9097.3|9092.3|9092.5|9087.5|41
1619543100000|2021-04-27 17:05:00|9092.8|9087.8|9092.6|9087.6|9093.5|9088.5|9091.8|9086.8|49
1619543400000|2021-04-27 17:10:00|9092.8|9087.8|9091.8|9086.8|9092.8|9087.8|9091.3|9086.3|27
1619543700000|2021-04-27 17:15:00|9091.7|9086.7|9092.3|9087.3|9092.3|9087.3|9091.3|9086.3|29
1619544000000|2021-04-27 17:20:00|9092.2|9087.2|9092.3|9087.3|9092.6|9087.6|9091.3|9086.3|25
1619544300000|2021-04-27 17:25:00|9092.4|9087.4|9091.8|9086.8|9092.8|9087.8|9091.8|9086.8|38
1619544600000|2021-04-27 17:30:00|9091.9|9086.9|9090.4|9085.4|9092.2|9087.2|9090.4|9085.4|60
1619544900000|2021-04-27 17:35:00|9090.3|9085.3|9091.4|9086.4|9091.4|9086.4|9088.9|9083.9|43
1619545200000|2021-04-27 17:40:00|9091.3|9086.3|9092.4|9087.4|9092.4|9087.4|9091.2|9086.2|13
1619545500000|2021-04-27 17:45:00|9092.6|9087.6|9092.1|9087.1|9092.7|9087.7|9090.3|9085.3|240
1619545800000|2021-04-27 17:50:00|9092.2|9087.2|9091.7|9086.7|9092.2|9087.2|9090.8|9085.8|58
1619546100000|2021-04-27 17:55:00|9091.5|9086.5|9092.8|9087.8|9092.8|9087.8|9091.5|9086.5|26
1619546400000|2021-04-27 18:00:00|9092.7|9087.7|9091.9|9086.9|9092.7|9087.7|9091.3|9086.3|30
1619546700000|2021-04-27 18:05:00|9091.8|9086.8|9092.3|9087.3|9093.3|9088.3|9091.8|9086.8|20
1619547000000|2021-04-27 18:10:00|9092.4|9087.4|9093.3|9088.3|9093.8|9088.8|9092.3|9087.3|32
1619547300000|2021-04-27 18:15:00|9093.1|9088.1|9091.3|9086.3|9093.1|9088.1|9091.3|9086.3|45
1619547600000|2021-04-27 18:20:00|9091.2|9086.2|9092.2|9087.2|9092.6|9087.6|9091.2|9086.2|18
1619547900000|2021-04-27 18:25:00|9092.3|9087.3|9088.3|9083.3|9092.3|9087.3|9088.3|9083.3|74
1619548200000|2021-04-27 18:30:00|9088.4|9083.4|9089.8|9084.8|9090.2|9085.2|9088.4|9083.4|14
1619548500000|2021-04-27 18:35:00|9089.9|9084.9|9090.5|9085.5|9090.8|9085.8|9089.8|9084.8|43
1619548800000|2021-04-27 18:40:00|9090.4|9085.4|9090.5|9085.5|9090.8|9085.8|9088.5|9083.5|23
1619549100000|2021-04-27 18:45:00|9090.7|9085.7|9090.1|9085.1|9091.2|9086.2|9088.9|9083.9|38
1619549400000|2021-04-27 18:50:00|9090.2|9085.2|9090.5|9085.5|9091.3|9086.3|9089.3|9084.3|29
1619549700000|2021-04-27 18:55:00|9090.3|9085.3|9090.5|9085.5|9091.2|9086.2|9089.3|9084.3|371
1619550000000|2021-04-27 19:00:00|9090.4|9085.4|9090.3|9085.3|9090.8|9085.8|9089.3|9084.3|79
1619550300000|2021-04-27 19:05:00|9090.6|9085.6|9089.9|9084.9|9090.9|9085.9|9089.3|9084.3|35
1619550600000|2021-04-27 19:10:00|9089.8|9084.8|9089.7|9084.7|9090.3|9085.3|9089.3|9084.3|14
1619550900000|2021-04-27 19:15:00|9089.5|9084.5|9088.8|9083.8|9089.9|9084.9|9088.8|9083.8|36
1619551200000|2021-04-27 19:20:00|9088.5|9083.5|9089.3|9084.3|9089.3|9084.3|9088.3|9083.3|17
1619551500000|2021-04-27 19:25:00|9089.4|9084.4|9090.3|9085.3|9090.7|9085.7|9089.4|9084.4|7
1619551800000|2021-04-27 19:30:00|9090.4|9085.4|9090.8|9085.8|9090.8|9085.8|9089.8|9084.8|23
1619552100000|2021-04-27 19:35:00|9091|9086|9089.8|9084.8|9091|9086|9089.8|9084.8|11
1619552400000|2021-04-27 19:40:00|9089.9|9084.9|9090.3|9085.3|9090.4|9085.4|9089.8|9084.8|24
1619552700000|2021-04-27 19:45:00|9090.4|9085.4|9089|9084|9090.8|9085.8|9088.8|9083.8|35
1619553000000|2021-04-27 19:50:00|9089.2|9084.2|9088.8|9083.8|9089.3|9084.3|9088.3|9083.3|55
1619553300000|2021-04-27 19:55:00|9088.5|9083.5|9088.8|9083.8|9088.8|9083.8|9087.8|9082.8|51
1619553600000|2021-04-27 20:00:00|9088.7|9083.7|9088.3|9083.3|9088.8|9083.8|9087.8|9082.8|40
1619553900000|2021-04-27 20:05:00|9088.4|9083.4|9089.3|9084.3|9089.3|9084.3|9088.3|9083.3|10
1619554200000|2021-04-27 20:10:00|9089.2|9084.2|9088.8|9083.8|9089.3|9084.3|9088.7|9083.7|5
1619554500000|2021-04-27 20:15:00|9089|9084|9089.8|9084.8|9089.8|9084.8|9088.8|9083.8|3
1619554800000|2021-04-27 20:20:00|9089.7|9084.7|9089.4|9084.4|9090.2|9085.2|9088.9|9083.9|11
1619555100000|2021-04-27 20:25:00|9089.3|9084.3|9089.7|9084.7|9090.3|9085.3|9089.2|9084.2|14
1619555400000|2021-04-27 20:30:00|9089.8|9084.8|9089.3|9084.3|9089.8|9084.8|9088.8|9083.8|15
1619555700000|2021-04-27 20:35:00|9089.4|9084.4|9089.7|9084.7|9089.8|9084.8|9089.4|9084.4|4
1619556000000|2021-04-27 20:40:00|9089.8|9084.8|9089.3|9084.3|9089.8|9084.8|9089.3|9084.3|14
1619556300000|2021-04-27 20:45:00|9089.2|9084.2|9088.7|9083.7|9089.3|9084.3|9088.4|9083.4|31
1619556600000|2021-04-27 20:50:00|9088.8|9083.8|9087.5|9082.5|9088.8|9083.8|9087.4|9082.4|27
1619556900000|2021-04-27 20:55:00|9087.3|9082.3|9086.7|9081.7|9092.2|9083.2|9085.5|9080.5|27
1619568000000|2021-04-28 00:00:00|9089.3|9084.3|9092.5|9087.5|9093.8|9088.8|9089|9084|27
1619568300000|2021-04-28 00:05:00|9092.7|9087.7|9093.2|9088.2|9093.3|9088.3|9091.3|9086.3|6
1619568600000|2021-04-28 00:10:00|9093.3|9088.3|9093.8|9088.8|9094.4|9089.4|9092.3|9087.3|16
1619568900000|2021-04-28 00:15:00|9093.7|9088.7|9093.9|9088.9|9095.3|9090.3|9093.3|9088.3|11
1619569200000|2021-04-28 00:20:00|9094|9089|9094.3|9089.3|9094.7|9089.7|9092.8|9087.8|11
1619569500000|2021-04-28 00:25:00|9094.5|9089.5|9095.3|9090.3|9095.8|9090.8|9094.3|9089.3|12
1619569800000|2021-04-28 00:30:00|9095.4|9090.4|9097.3|9092.3|9097.5|9092.5|9094.8|9089.8|18
1619570100000|2021-04-28 00:35:00|9097|9092|9096.8|9091.8|9097.2|9092.2|9095.8|9090.8|31
1619570400000|2021-04-28 00:40:00|9096.5|9091.5|9096.7|9091.7|9096.8|9091.8|9095.4|9090.4|7
1619570700000|2021-04-28 00:45:00|9096.5|9091.5|9096.4|9091.4|9096.9|9091.9|9095.5|9090.5|16
1619571000000|2021-04-28 00:50:00|9096.5|9091.5|9097.4|9092.4|9097.8|9092.8|9096.5|9091.5|160
1619571300000|2021-04-28 00:55:00|9097.7|9092.7|9098.4|9093.4|9098.8|9093.8|9096.8|9091.8|36
1619571600000|2021-04-28 01:00:00|9098.3|9093.3|9097.3|9092.3|9098.7|9093.7|9096.7|9091.7|72
1619571900000|2021-04-28 01:05:00|9097|9092|9096.9|9091.9|9097.8|9092.8|9096.8|9091.8|13
1619572200000|2021-04-28 01:10:00|9096.8|9091.8|9098.9|9093.9|9099|9094|9096.3|9091.3|330
1619572500000|2021-04-28 01:15:00|9098.8|9093.8|9098.3|9093.3|9099.3|9094.3|9098.3|9093.3|11
1619572800000|2021-04-28 01:20:00|9098|9093|9098.7|9093.7|9098.7|9093.7|9097.8|9092.8|10
1619573100000|2021-04-28 01:25:00|9098.8|9093.8|9099.2|9094.2|9099.2|9094.2|9098.4|9093.4|12
1619573400000|2021-04-28 01:30:00|9099|9094|9099.3|9094.3|9100.8|9095.8|9097.8|9092.8|330
1619573700000|2021-04-28 01:35:00|9099.7|9094.7|9100.9|9095.9|9101|9096|9098.8|9093.8|67
1619574000000|2021-04-28 01:40:00|9100.8|9095.8|9099.8|9094.8|9101.5|9096.5|9099.8|9094.8|34
1619574300000|2021-04-28 01:45:00|9099.7|9094.7|9099.5|9094.5|9100.3|9095.3|9098.8|9093.8|29
1619574600000|2021-04-28 01:50:00|9099.4|9094.4|9098.5|9093.5|9099.7|9094.7|9098.5|9093.5|2
1619574900000|2021-04-28 01:55:00|9098.3|9093.3|9098.7|9093.7|9099.3|9094.3|9098.2|9093.2|4
1619575200000|2021-04-28 02:00:00|9098.8|9093.8|9098.8|9093.8|9099.8|9094.8|9098.4|9093.4|25
1619575500000|2021-04-28 02:05:00|9098.7|9093.7|9098|9093|9098.8|9093.8|9097.9|9092.9|5
1619575800000|2021-04-28 02:10:00|9097.9|9092.9|9096.8|9091.8|9098.2|9093.2|9096.3|9091.3|24
1619576100000|2021-04-28 02:15:00|9096.9|9091.9|9095.8|9090.8|9097|9092|9095.7|9090.7|14
1619576400000|2021-04-28 02:20:00|9095.7|9090.7|9095.3|9090.3|9095.8|9090.8|9093.9|9088.9|13
1619576700000|2021-04-28 02:25:00|9095.2|9090.2|9095.4|9090.4|9095.8|9090.8|9094.3|9089.3|21
1619577000000|2021-04-28 02:30:00|9095.3|9090.3|9097.3|9092.3|9097.3|9092.3|9095.3|9090.3|6
1619577300000|2021-04-28 02:35:00|9097.5|9092.5|9096.3|9091.3|9097.8|9092.8|9095.4|9090.4|17
1619577600000|2021-04-28 02:40:00|9096.2|9091.2|9096.5|9091.5|9096.8|9091.8|9095.4|9090.4|10
1619577900000|2021-04-28 02:45:00|9096.7|9091.7|9096.9|9091.9|9097.8|9092.8|9096.7|9091.7|9
1619578200000|2021-04-28 02:50:00|9096.7|9091.7|9097.3|9092.3|9097.3|9092.3|9096.4|9091.4|8
1619578500000|2021-04-28 02:55:00|9097.2|9092.2|9098.3|9093.3|9098.3|9093.3|9096.8|9091.8|6
1619578800000|2021-04-28 03:00:00|9098.2|9093.2|9098.3|9093.3|9098.5|9093.5|9097.8|9092.8|3
1619579100000|2021-04-28 03:05:00|9098.4|9093.4|9098.8|9093.8|9098.9|9093.9|9098.3|9093.3|6
1619579400000|2021-04-28 03:10:00|9098.9|9093.9|9098.9|9093.9|9099.5|9094.5|9098.8|9093.8|9
1619579700000|2021-04-28 03:15:00|9099.2|9094.2|9099.8|9094.8|9099.8|9094.8|9098.9|9093.9|11
1619580000000|2021-04-28 03:20:00|9099.9|9094.9|9099.8|9094.8|9099.9|9094.9|9099.3|9094.3|6
1619580300000|2021-04-28 03:25:00|9099.7|9094.7|9098.8|9093.8|9099.8|9094.8|9098.7|9093.7|3
1619580600000|2021-04-28 03:30:00|9098.7|9093.7|9098.3|9093.3|9098.8|9093.8|9098.2|9093.2|26
1619580900000|2021-04-28 03:35:00|9098.4|9093.4|9098.5|9093.5|9099.2|9094.2|9098.4|9093.4|12
1619581200000|2021-04-28 03:40:00|9098.4|9093.4|9098.8|9093.8|9099.3|9094.3|9098.4|9093.4|37
1619581500000|2021-04-28 03:45:00|9098.7|9093.7|9098.9|9093.9|9099.3|9094.3|9098.7|9093.7|5
1619581800000|2021-04-28 03:50:00|9099.2|9094.2|9098.8|9093.8|9099.2|9094.2|9098.5|9093.5|5
1619582100000|2021-04-28 03:55:00|9098.7|9093.7|9099.3|9094.3|9099.3|9094.3|9098.4|9093.4|10
1619582400000|2021-04-28 04:00:00|9099.5|9094.5|9099.4|9094.4|9099.7|9094.7|9099.4|9094.4|8
1619582700000|2021-04-28 04:05:00|9099.8|9094.8|9099.4|9094.4|9099.8|9094.8|9099.4|9094.4|13
1619583000000|2021-04-28 04:10:00|9099.5|9094.5|9100.3|9095.3|9100.4|9095.4|9099.5|9094.5|69
1619583300000|2021-04-28 04:15:00|9099.9|9094.9|9099.9|9094.9|9100.3|9095.3|9099.9|9094.9|27
1619583600000|2021-04-28 04:20:00|9099.8|9094.8|9099.3|9094.3|9099.8|9094.8|9098.9|9093.9|36
1619583900000|2021-04-28 04:25:00|9099.4|9094.4|9098.9|9093.9|9099.4|9094.4|9098.9|9093.9|5
1619584200000|2021-04-28 04:30:00|9099|9094|9099.3|9094.3|9099.3|9094.3|9098.9|9093.9|3
1619584500000|2021-04-28 04:35:00|9099|9094|9099.4|9094.4|9099.8|9094.8|9099|9094|57
1619584800000|2021-04-28 04:40:00|9099.5|9094.5|9099.4|9094.4|9099.8|9094.8|9099.3|9094.3|0
1619585100000|2021-04-28 04:45:00|9099.5|9094.5|9099.7|9094.7|9099.8|9094.8|9099.3|9094.3|30
1619585400000|2021-04-28 04:50:00|9099.8|9094.8|9100.2|9095.2|9100.3|9095.3|9099.4|9094.4|1
1619585700000|2021-04-28 04:55:00|9100.3|9095.3|9100.9|9095.9|9101.3|9096.3|9099.9|9094.9|29
1619586000000|2021-04-28 05:00:00|9100.8|9095.8|9099.9|9094.9|9100.8|9095.8|9099.9|9094.9|8
1619586300000|2021-04-28 05:05:00|9100|9095|9099.8|9094.8|9100.2|9095.2|9099.8|9094.8|2
1619586600000|2021-04-28 05:10:00|9099.7|9094.7|9099.7|9094.7|9099.8|9094.8|9099.2|9094.2|7
1619586900000|2021-04-28 05:15:00|9099.8|9094.8|9099.8|9094.8|9099.8|9094.8|9099.2|9094.2|6
1619587200000|2021-04-28 05:20:00|9099.7|9094.7|9099.8|9094.8|9100|9095|9099.3|9094.3|1
1619587500000|2021-04-28 05:25:00|9099.4|9094.4|9099.8|9094.8|9099.8|9094.8|9099.4|9094.4|19
1619587800000|2021-04-28 05:30:00|9099.7|9094.7|9099.3|9094.3|9099.9|9094.9|9098.9|9093.9|15
1619588100000|2021-04-28 05:35:00|9099.8|9094.8|9099.3|9094.3|9099.8|9094.8|9099.3|9094.3|4
1619588400000|2021-04-28 05:40:00|9099.4|9094.4|9100.9|9095.9|9101.3|9096.3|9099.3|9094.3|13
1619588700000|2021-04-28 05:45:00|9101|9096|9100.7|9095.7|9101.3|9096.3|9100.3|9095.3|2
1619589000000|2021-04-28 05:50:00|9100.5|9095.5|9100.4|9095.4|9100.8|9095.8|9100.4|9095.4|7
1619589300000|2021-04-28 05:55:00|9100.3|9095.3|9101.4|9096.4|9101.8|9096.8|9099.9|9094.9|81
1619589600000|2021-04-28 06:00:00|9101.3|9096.3|9103.7|9098.7|9103.7|9098.7|9100.3|9095.3|549
1619589900000|2021-04-28 06:05:00|9103.5|9098.5|9101.4|9096.4|9103.7|9098.7|9101.2|9096.2|118
1619590200000|2021-04-28 06:10:00|9101.5|9096.5|9099.2|9094.2|9102|9097|9098.7|9093.7|101
1619590500000|2021-04-28 06:15:00|9099|9094|9100|9095|9100.2|9095.2|9098.2|9093.2|11
1619590800000|2021-04-28 06:20:00|9100.2|9095.2|9104.8|9099.8|9105.3|9100.3|9100.2|9095.2|95
1619591100000|2021-04-28 06:25:00|9104.9|9099.9|9105.8|9100.8|9106.3|9101.3|9104.7|9099.7|78
1619591400000|2021-04-28 06:30:00|9106.3|9101.3|9105.8|9100.8|9106.3|9101.3|9104.9|9099.9|14
1619591700000|2021-04-28 06:35:00|9106|9101|9108.3|9103.3|9108.3|9103.3|9105.2|9100.2|46
1619592000000|2021-04-28 06:40:00|9108.5|9103.5|9107.5|9102.5|9108.8|9103.8|9107.2|9102.2|56
1619592300000|2021-04-28 06:45:00|9107.4|9102.4|9107.9|9102.9|9108.7|9103.7|9106.4|9101.4|17
1619592600000|2021-04-28 06:50:00|9107.8|9102.8|9106.9|9101.9|9108.3|9103.3|9105.8|9100.8|38
1619592900000|2021-04-28 06:55:00|9107|9102|9110.4|9105.4|9110.4|9105.4|9107|9102|29
1619593200000|2021-04-28 07:00:00|9110.3|9105.3|9111.8|9106.8|9112.3|9107.3|9109.7|9104.7|216
1619593500000|2021-04-28 07:05:00|9112|9107|9107.8|9102.8|9112.2|9107.2|9107.7|9102.7|34
1619593800000|2021-04-28 07:10:00|9107.9|9102.9|9108.3|9103.3|9109.8|9104.8|9107.3|9102.3|52
1619594100000|2021-04-28 07:15:00|9108.4|9103.4|9108.2|9103.2|9109.2|9104.2|9107.3|9102.3|32
1619594400000|2021-04-28 07:20:00|9108.3|9103.3|9106.7|9101.7|9108.8|9103.8|9106.7|9101.7|35
1619594700000|2021-04-28 07:25:00|9106.8|9101.8|9110.3|9105.3|9110.7|9105.7|9106.8|9101.8|29
1619595000000|2021-04-28 07:30:00|9110.2|9105.2|9108.3|9103.3|9110.8|9105.8|9108.3|9103.3|36
1619595300000|2021-04-28 07:35:00|9108.4|9103.4|9107.3|9102.3|9109.3|9104.3|9107.3|9102.3|25
1619595600000|2021-04-28 07:40:00|9107.2|9102.2|9106.2|9101.2|9107.2|9102.2|9104.8|9099.8|54
1619595900000|2021-04-28 07:45:00|9106.3|9101.3|9105|9100|9106.7|9101.7|9104.5|9099.5|15
1619596200000|2021-04-28 07:50:00|9105.3|9100.3|9103.2|9098.2|9105.3|9100.3|9102.7|9097.7|81
1619596500000|2021-04-28 07:55:00|9103.3|9098.3|9103.7|9098.7|9104.2|9099.2|9101.3|9096.3|107
1619596800000|2021-04-28 08:00:00|9103.5|9098.5|9101.8|9096.8|9104.4|9099.4|9101.3|9096.3|69
1619597100000|2021-04-28 08:05:00|9101.3|9096.3|9100.5|9095.5|9101.8|9096.8|9099.3|9094.3|39
1619597400000|2021-04-28 08:10:00|9100.4|9095.4|9101.2|9096.2|9101.7|9096.7|9100.3|9095.3|13
1619597700000|2021-04-28 08:15:00|9101.3|9096.3|9104.7|9099.7|9104.8|9099.8|9100.3|9095.3|45
1619598000000|2021-04-28 08:20:00|9104.5|9099.5|9102.3|9097.3|9104.8|9099.8|9101.8|9096.8|34
1619598300000|2021-04-28 08:25:00|9102.2|9097.2|9100.3|9095.3|9102.3|9097.3|9099.4|9094.4|25
1619598600000|2021-04-28 08:30:00|9100.4|9095.4|9098.3|9093.3|9100.8|9095.8|9098.2|9093.2|30
1619598900000|2021-04-28 08:35:00|9098.2|9093.2|9098.4|9093.4|9098.8|9093.8|9097.4|9092.4|32
1619599200000|2021-04-28 08:40:00|9098.3|9093.3|9099.9|9094.9|9100.3|9095.3|9097.4|9092.4|26
1619599500000|2021-04-28 08:45:00|9099.4|9094.4|9099.9|9094.9|9100.3|9095.3|9098.8|9093.8|12
1619599800000|2021-04-28 08:50:00|9099.8|9094.8|9100.5|9095.5|9101.3|9096.3|9098.9|9093.9|41
1619600100000|2021-04-28 08:55:00|9100.3|9095.3|9100.4|9095.4|9101.7|9096.7|9099.8|9094.8|22
1619600400000|2021-04-28 09:00:00|9100.3|9095.3|9099.4|9094.4|9100.9|9095.9|9099.3|9094.3|38
1619600700000|2021-04-28 09:05:00|9099.5|9094.5|9101.8|9096.8|9102.8|9097.8|9099.3|9094.3|40
1619601000000|2021-04-28 09:10:00|9101.7|9096.7|9102.3|9097.3|9102.8|9097.8|9099.9|9094.9|39
1619601300000|2021-04-28 09:15:00|9102.2|9097.2|9102.8|9097.8|9103.8|9098.8|9101.5|9096.5|39
1619601600000|2021-04-28 09:20:00|9102.9|9097.9|9101.4|9096.4|9103.3|9098.3|9100.8|9095.8|33
1619601900000|2021-04-28 09:25:00|9101.5|9096.5|9103.2|9098.2|9104.3|9099.3|9099.8|9094.8|87
1619602200000|2021-04-28 09:30:00|9103.3|9098.3|9102.3|9097.3|9104.2|9099.2|9102.3|9097.3|39
1619602500000|2021-04-28 09:35:00|9102.4|9097.4|9102.8|9097.8|9103.2|9098.2|9101.8|9096.8|26
1619602800000|2021-04-28 09:40:00|9102.5|9097.5|9101.3|9096.3|9103.3|9098.3|9101.2|9096.2|16
1619603100000|2021-04-28 09:45:00|9101|9096|9101.5|9096.5|9102.3|9097.3|9099.5|9094.5|13
1619603400000|2021-04-28 09:50:00|9101.8|9096.8|9103.4|9098.4|9104.3|9099.3|9101.8|9096.8|17
1619603700000|2021-04-28 09:55:00|9103.5|9098.5|9103.3|9098.3|9104.5|9099.5|9102.7|9097.7|40
1619604000000|2021-04-28 10:00:00|9103.4|9098.4|9102.7|9097.7|9104.3|9099.3|9101.5|9096.5|33
1619604300000|2021-04-28 10:05:00|9102.8|9097.8|9103|9098|9103|9098|9101.3|9096.3|23
1619604600000|2021-04-28 10:10:00|9103.2|9098.2|9100|9095|9103.2|9098.2|9099.4|9094.4|19
1619604900000|2021-04-28 10:15:00|9100.2|9095.2|9102.8|9097.8|9103.3|9098.3|9100.2|9095.2|9
1619605200000|2021-04-28 10:20:00|9102.7|9097.7|9100.8|9095.8|9102.8|9097.8|9100.5|9095.5|59
1619605500000|2021-04-28 10:25:00|9100.4|9095.4|9101.3|9096.3|9101.3|9096.3|9100.2|9095.2|29
1619605800000|2021-04-28 10:30:00|9101.4|9096.4|9103.3|9098.3|9103.7|9098.7|9101|9096|17
1619606100000|2021-04-28 10:35:00|9103.1|9098.1|9102.8|9097.8|9103.5|9098.5|9101.4|9096.4|16
1619606400000|2021-04-28 10:40:00|9102.9|9097.9|9104.4|9099.4|9104.7|9099.7|9102.6|9097.6|18
1619606700000|2021-04-28 10:45:00|9104.3|9099.3|9103.2|9098.2|9104.7|9099.7|9102.8|9097.8|32
1619607000000|2021-04-28 10:50:00|9103|9098|9101.2|9096.2|9103|9098|9100.8|9095.8|38
1619607300000|2021-04-28 10:55:00|9101|9096|9105|9100|9105|9100|9100|9095|53
1619607600000|2021-04-28 11:00:00|9104.9|9099.9|9103.9|9098.9|9105.4|9100.4|9103.3|9098.3|71
1619607900000|2021-04-28 11:05:00|9104|9099|9103.3|9098.3|9104.8|9099.8|9102.5|9097.5|17
1619608200000|2021-04-28 11:10:00|9103.4|9098.4|9104.9|9099.9|9105.9|9100.9|9103.4|9098.4|45
1619608500000|2021-04-28 11:15:00|9105|9100|9105.4|9100.4|9106.3|9101.3|9104.3|9099.3|40
1619608800000|2021-04-28 11:20:00|9105.3|9100.3|9104.9|9099.9|9105.6|9100.6|9104.6|9099.6|16
1619609100000|2021-04-28 11:25:00|9104.8|9099.8|9107.3|9102.3|9107.3|9102.3|9104.8|9099.8|13
1619609400000|2021-04-28 11:30:00|9107.5|9102.5|9104.1|9099.1|9107.8|9102.8|9103.3|9098.3|36
1619609700000|2021-04-28 11:35:00|9104|9099|9100.6|9095.6|9104.2|9099.2|9100.6|9095.6|45
1619610000000|2021-04-28 11:40:00|9100.8|9095.8|9099.8|9094.8|9100.8|9095.8|9098.8|9093.8|75
1619610300000|2021-04-28 11:45:00|9099.9|9094.9|9099.5|9094.5|9100.5|9095.5|9098.4|9093.4|82
1619610600000|2021-04-28 11:50:00|9099.6|9094.6|9102.3|9097.3|9102.4|9097.4|9099.4|9094.4|28
1619610900000|2021-04-28 11:55:00|9102|9097|9100.3|9095.3|9102|9097|9099.4|9094.4|61
1619611200000|2021-04-28 12:00:00|9100.1|9095.1|9098.4|9093.4|9101.3|9096.3|9098.4|9093.4|75
1619611500000|2021-04-28 12:05:00|9098.5|9093.5|9100.5|9095.5|9100.5|9095.5|9097.4|9092.4|79
1619611800000|2021-04-28 12:10:00|9100.3|9095.3|9101.3|9096.3|9101.3|9096.3|9099.4|9094.4|21
1619612100000|2021-04-28 12:15:00|9101.1|9096.1|9103.1|9098.1|9103.3|9098.3|9101.1|9096.1|41
1619612400000|2021-04-28 12:20:00|9102.9|9097.9|9101.9|9096.9|9102.9|9097.9|9100|9095|82
1619612700000|2021-04-28 12:25:00|9101.8|9096.8|9105.8|9100.8|9106.3|9101.3|9101.8|9096.8|30
1619613000000|2021-04-28 12:30:00|9106.1|9101.1|9104|9099|9107.4|9102.4|9103.4|9098.4|69
1619613300000|2021-04-28 12:35:00|9103.9|9098.9|9102.4|9097.4|9105.1|9100.1|9102.1|9097.1|48
1619613600000|2021-04-28 12:40:00|9102.3|9097.3|9101.8|9096.8|9102.8|9097.8|9100.4|9095.4|35
1619613900000|2021-04-28 12:45:00|9101.9|9096.9|9102.8|9097.8|9103.4|9098.4|9100.9|9095.9|39
1619614200000|2021-04-28 12:50:00|9102.6|9097.6|9103.6|9098.6|9103.8|9098.8|9102|9097|34
1619614500000|2021-04-28 12:55:00|9103.5|9098.5|9103.3|9098.3|9103.8|9098.8|9101.9|9096.9|47
1619614800000|2021-04-28 13:00:00|9103.4|9098.4|9100.9|9095.9|9103.8|9098.8|9100.9|9095.9|75
1619615100000|2021-04-28 13:05:00|9100.8|9095.8|9101.3|9096.3|9102.3|9097.3|9100|9095|51
1619615400000|2021-04-28 13:10:00|9101.4|9096.4|9099.1|9094.1|9101.4|9096.4|9098.9|9093.9|137
1619615700000|2021-04-28 13:15:00|9099.3|9094.3|9099.9|9094.9|9100.9|9095.9|9098.8|9093.8|65
1619616000000|2021-04-28 13:20:00|9099.8|9094.8|9101.4|9096.4|9101.4|9096.4|9098.8|9093.8|38
1619616300000|2021-04-28 13:25:00|9101.3|9096.3|9103.4|9098.4|9103.6|9098.6|9101|9096|35
1619616600000|2021-04-28 13:30:00|9102.9|9097.9|9101.5|9096.5|9103.8|9098.8|9100.6|9095.6|32
1619616900000|2021-04-28 13:35:00|9101.4|9096.4|9105.4|9100.4|9108.6|9103.6|9100.5|9095.5|224
1619617200000|2021-04-28 13:40:00|9105.3|9100.3|9102.5|9097.5|9106.7|9101.7|9102.3|9097.3|76
1619617500000|2021-04-28 13:45:00|9102.6|9097.6|9101.3|9096.3|9103.4|9098.4|9100.6|9095.6|123
1619617800000|2021-04-28 13:50:00|9101.1|9096.1|9102.8|9097.8|9103|9098|9100.9|9095.9|45
1619618100000|2021-04-28 13:55:00|9103|9098|9098.4|9093.4|9103.5|9098.5|9098.4|9093.4|50
1619618400000|2021-04-28 14:00:00|9098.3|9093.3|9095.7|9090.7|9099.8|9094.8|9094.3|9089.3|195
1619618700000|2021-04-28 14:05:00|9095.8|9090.8|9092.8|9087.8|9095.8|9090.8|9092.8|9087.8|87
1619619000000|2021-04-28 14:10:00|9092.6|9087.6|9088.6|9083.6|9092.8|9087.8|9088.3|9083.3|174
1619619300000|2021-04-28 14:15:00|9088.5|9083.5|9087.3|9082.3|9088.8|9083.8|9086.1|9081.1|193
1619619600000|2021-04-28 14:20:00|9087.1|9082.1|9081.8|9076.8|9087.3|9082.3|9081.3|9076.3|248
1619619900000|2021-04-28 14:25:00|9081.9|9076.9|9083.7|9078.7|9083.8|9078.8|9080.1|9075.1|182
1619620200000|2021-04-28 14:30:00|9083.8|9078.8|9084.3|9079.3|9084.8|9079.8|9081.1|9076.1|182
1619620500000|2021-04-28 14:35:00|9084.1|9079.1|9083.8|9078.8|9084.8|9079.8|9082.4|9077.4|89
1619620800000|2021-04-28 14:40:00|9083.6|9078.6|9082.7|9077.7|9083.8|9078.8|9080.3|9075.3|64
1619621100000|2021-04-28 14:45:00|9082.5|9077.5|9083.8|9078.8|9086.8|9081.8|9082.3|9077.3|138
1619621400000|2021-04-28 14:50:00|9083.6|9078.6|9085.5|9080.5|9085.8|9080.8|9078.9|9073.9|189
1619621700000|2021-04-28 14:55:00|9085.4|9080.4|9088.3|9083.3|9091.3|9086.3|9084.8|9079.8|211
1619622000000|2021-04-28 15:00:00|9088.1|9083.1|9087.6|9082.6|9088.5|9083.5|9085.9|9080.9|186
1619622300000|2021-04-28 15:05:00|9087.8|9082.8|9082.8|9077.8|9088.3|9083.3|9082.1|9077.1|90
1619622600000|2021-04-28 15:10:00|9083|9078|9083.8|9078.8|9084.3|9079.3|9082.3|9077.3|55
1619622900000|2021-04-28 15:15:00|9083.9|9078.9|9083|9078|9084.8|9079.8|9082.8|9077.8|59
1619623200000|2021-04-28 15:20:00|9082.9|9077.9|9081.3|9076.3|9083.2|9078.2|9080.3|9075.3|39
1619623500000|2021-04-28 15:25:00|9081.1|9076.1|9081.5|9076.5|9081.8|9076.8|9080.1|9075.1|112
1619623800000|2021-04-28 15:30:00|9081.3|9076.3|9082|9077|9082|9077|9079.8|9074.8|53
1619624100000|2021-04-28 15:35:00|9081.9|9076.9|9080.3|9075.3|9082.8|9077.8|9079.8|9074.8|55
1619624400000|2021-04-28 15:40:00|9080.4|9075.4|9080.3|9075.3|9081.3|9076.3|9080.1|9075.1|76
1619624700000|2021-04-28 15:45:00|9080.1|9075.1|9082.1|9077.1|9082.4|9077.4|9079.9|9074.9|74
1619625000000|2021-04-28 15:50:00|9082|9077|9080.8|9075.8|9083.2|9078.2|9079.9|9074.9|27
1619625300000|2021-04-28 15:55:00|9080.6|9075.6|9081.3|9076.3|9081.3|9076.3|9078.3|9073.3|82
1619625600000|2021-04-28 16:00:00|9081.4|9076.4|9082.3|9077.3|9083.8|9078.8|9081.3|9076.3|52
1619625900000|2021-04-28 16:05:00|9082.4|9077.4|9083.6|9078.6|9084.3|9079.3|9082.3|9077.3|10
1619626200000|2021-04-28 16:10:00|9083.5|9078.5|9084.1|9079.1|9084.3|9079.3|9082.1|9077.1|23
1619626500000|2021-04-28 16:15:00|9084.3|9079.3|9085.8|9080.8|9085.9|9080.9|9083.5|9078.5|152
1619626800000|2021-04-28 16:20:00|9085.9|9080.9|9084.6|9079.6|9086.3|9081.3|9084.4|9079.4|25
1619627100000|2021-04-28 16:25:00|9084.4|9079.4|9083.8|9078.8|9085.3|9080.3|9083.6|9078.6|10
1619627400000|2021-04-28 16:30:00|9084|9079|9083.3|9078.3|9084.3|9079.3|9082|9077|21
1619627700000|2021-04-28 16:35:00|9083.1|9078.1|9084.8|9079.8|9085.3|9080.3|9082.8|9077.8|18
1619628000000|2021-04-28 16:40:00|9084.9|9079.9|9084.8|9079.8|9085.5|9080.5|9083.8|9078.8|26
1619628300000|2021-04-28 16:45:00|9084.6|9079.6|9084.6|9079.6|9084.8|9079.8|9083.3|9078.3|24
1619628600000|2021-04-28 16:50:00|9084.5|9079.5|9083.3|9078.3|9084.8|9079.8|9082.8|9077.8|26
1619628900000|2021-04-28 16:55:00|9083.1|9078.1|9084.1|9079.1|9084.3|9079.3|9082.8|9077.8|38
1619629200000|2021-04-28 17:00:00|9084.3|9079.3|9085.3|9080.3|9085.3|9080.3|9083.5|9078.5|49
1619629500000|2021-04-28 17:05:00|9085.4|9080.4|9085.3|9080.3|9085.8|9080.8|9084.4|9079.4|28
1619629800000|2021-04-28 17:10:00|9085.1|9080.1|9086.9|9081.9|9087.1|9082.1|9084.8|9079.8|55
1619630100000|2021-04-28 17:15:00|9087.1|9082.1|9088.1|9083.1|9088.1|9083.1|9086.8|9081.8|19
1619630400000|2021-04-28 17:20:00|9088|9083|9090.4|9085.4|9090.9|9085.9|9088|9083|48
1619630700000|2021-04-28 17:25:00|9090.5|9085.5|9089.8|9084.8|9091.3|9086.3|9088.8|9083.8|73
1619631000000|2021-04-28 17:30:00|9089.9|9084.9|9090.3|9085.3|9090.6|9085.6|9089.4|9084.4|65
1619631300000|2021-04-28 17:35:00|9090.4|9085.4|9091.1|9086.1|9091.6|9086.6|9089.9|9084.9|29
1619631600000|2021-04-28 17:40:00|9091.3|9086.3|9091.5|9086.5|9092.3|9087.3|9090.8|9085.8|38
1619631900000|2021-04-28 17:45:00|9091.6|9086.6|9089.9|9084.9|9091.8|9086.8|9089.8|9084.8|68
1619632200000|2021-04-28 17:50:00|9090|9085|9091.5|9086.5|9092.1|9087.1|9089.9|9084.9|52
1619632500000|2021-04-28 17:55:00|9091.7|9086.7|9089.4|9084.4|9094.3|9089.3|9089.3|9084.3|79
1619632800000|2021-04-28 18:00:00|9089.6|9084.6|9084.5|9079.5|9100.3|9095.3|9081.9|9076.9|440
1619633100000|2021-04-28 18:05:00|9084.6|9079.6|9081.8|9076.8|9086.6|9081.6|9079.9|9074.9|277
1619633400000|2021-04-28 18:10:00|9082|9077|9086.4|9081.4|9089.6|9084.6|9081.1|9076.1|243
1619633700000|2021-04-28 18:15:00|9087.1|9082.1|9078.3|9073.3|9087.3|9082.3|9078|9073|372
1619634000000|2021-04-28 18:20:00|9078.4|9073.4|9077.9|9072.9|9081.8|9076.8|9075.6|9070.6|212
1619634300000|2021-04-28 18:25:00|9077.8|9072.8|9077.9|9072.9|9079.6|9074.6|9075.3|9070.3|162
1619634600000|2021-04-28 18:30:00|9077.8|9072.8|9079.1|9074.1|9080.6|9075.6|9077.5|9072.5|211
1619634900000|2021-04-28 18:35:00|9079.3|9074.3|9062.6|9057.6|9079.3|9074.3|9060.3|9055.3|1269
1619635200000|2021-04-28 18:40:00|9062.8|9057.8|9058.8|9053.8|9063.8|9058.8|9055.9|9050.9|542
1619635500000|2021-04-28 18:45:00|9058.6|9053.6|9062.5|9057.5|9062.6|9057.6|9054.4|9049.4|378
1619635800000|2021-04-28 18:50:00|9062.8|9057.8|9061.6|9056.6|9063.8|9058.8|9060.9|9055.9|158
1619636100000|2021-04-28 18:55:00|9061.8|9056.8|9061.9|9056.9|9066.6|9061.6|9059.9|9054.9|430
1619636400000|2021-04-28 19:00:00|9061.8|9056.8|9068.9|9063.9|9069.8|9064.8|9061.3|9056.3|184
1619636700000|2021-04-28 19:05:00|9069|9064|9065.5|9060.5|9071.6|9066.6|9065.5|9060.5|245
1619637000000|2021-04-28 19:10:00|9065.4|9060.4|9067.3|9062.3|9069|9064|9063.9|9058.9|138
1619637300000|2021-04-28 19:15:00|9067.6|9062.6|9065.8|9060.8|9067.6|9062.6|9064.8|9059.8|71
1619637600000|2021-04-28 19:20:00|9065.9|9060.9|9065.9|9060.9|9067.3|9062.3|9065.6|9060.6|51
1619637900000|2021-04-28 19:25:00|9065.8|9060.8|9063.8|9058.8|9066.1|9061.1|9063.4|9058.4|53
1619638200000|2021-04-28 19:30:00|9063.9|9058.9|9064.3|9059.3|9065.8|9060.8|9063.9|9058.9|251
1619638500000|2021-04-28 19:35:00|9064|9059|9061.4|9056.4|9064|9059|9061.3|9056.3|102
1619638800000|2021-04-28 19:40:00|9061.3|9056.3|9060.1|9055.1|9061.3|9056.3|9057.9|9052.9|189
1619639100000|2021-04-28 19:45:00|9060.3|9055.3|9060.4|9055.4|9062.3|9057.3|9059.8|9054.8|58
1619639400000|2021-04-28 19:50:00|9060.6|9055.6|9060.3|9055.3|9062.3|9057.3|9058.6|9053.6|37
1619639700000|2021-04-28 19:55:00|9060.1|9055.1|9057|9052|9060.3|9055.3|9057|9052|69
1619640000000|2021-04-28 20:00:00|9057.1|9052.1|9058.1|9053.1|9058.3|9053.3|9056.9|9051.9|55
1619640300000|2021-04-28 20:05:00|9058|9053|9058.8|9053.8|9058.8|9053.8|9056.3|9051.3|47
1619640600000|2021-04-28 20:10:00|9058.6|9053.6|9060.6|9055.6|9060.8|9055.8|9057.4|9052.4|44
1619640900000|2021-04-28 20:15:00|9060.5|9055.5|9061.5|9056.5|9062.4|9057.4|9060.4|9055.4|18
1619641200000|2021-04-28 20:20:00|9061.4|9056.4|9060.6|9055.6|9061.8|9056.8|9060.5|9055.5|11
1619641500000|2021-04-28 20:25:00|9060.5|9055.5|9061.3|9056.3|9061.3|9056.3|9060.4|9055.4|12
1619641800000|2021-04-28 20:30:00|9061.4|9056.4|9061.3|9056.3|9062.3|9057.3|9060.9|9055.9|28
1619642100000|2021-04-28 20:35:00|9061.4|9056.4|9062.1|9057.1|9062.3|9057.3|9060.8|9055.8|46
1619642400000|2021-04-28 20:40:00|9062.3|9057.3|9061.5|9056.5|9062.3|9057.3|9061.4|9056.4|11
1619642700000|2021-04-28 20:45:00|9061.6|9056.6|9061.6|9056.6|9062.3|9057.3|9061.4|9056.4|66
1619643000000|2021-04-28 20:50:00|9061.4|9056.4|9061.3|9056.3|9062|9057|9061.3|9056.3|23
1619643300000|2021-04-28 20:55:00|9061|9056|9060.5|9053.5|9061.8|9056.8|9059|9053.1|39
1619654400000|2021-04-29 00:00:00|9053.3|9048.3|9052.9|9047.9|9053.5|9048.5|9051.9|9046.9|97
1619654700000|2021-04-29 00:05:00|9052.8|9047.8|9050.4|9045.4|9052.9|9047.9|9050.4|9045.4|48
1619655000000|2021-04-29 00:10:00|9050.5|9045.5|9051.3|9046.3|9051.8|9046.8|9050.4|9045.4|27
1619655300000|2021-04-29 00:15:00|9051.5|9046.5|9051.3|9046.3|9052.8|9047.8|9051.3|9046.3|12
1619655600000|2021-04-29 00:20:00|9051.4|9046.4|9050.9|9045.9|9051.6|9046.6|9050.5|9045.5|43
1619655900000|2021-04-29 00:25:00|9051.1|9046.1|9051.8|9046.8|9051.9|9046.9|9050.9|9045.9|18
1619656200000|2021-04-29 00:30:00|9052|9047|9051.6|9046.6|9052|9047|9051.3|9046.3|9
1619656500000|2021-04-29 00:35:00|9051.8|9046.8|9051.3|9046.3|9051.8|9046.8|9051.3|9046.3|9
1619656800000|2021-04-29 00:40:00|9051.4|9046.4|9050.8|9045.8|9051.8|9046.8|9050.8|9045.8|16
1619657100000|2021-04-29 00:45:00|9050.6|9045.6|9050.3|9045.3|9050.8|9045.8|9050.3|9045.3|17
1619657400000|2021-04-29 00:50:00|9049.8|9044.8|9049.3|9044.3|9049.9|9044.9|9048.8|9043.8|38
1619657700000|2021-04-29 00:55:00|9049.5|9044.5|9048.3|9043.3|9049.5|9044.5|9047.8|9042.8|36
1619658000000|2021-04-29 01:00:00|9047.8|9042.8|9049.3|9044.3|9049.8|9044.8|9047.8|9042.8|20
1619658300000|2021-04-29 01:05:00|9049|9044|9047.8|9042.8|9049|9044|9047.8|9042.8|21
1619658600000|2021-04-29 01:10:00|9048.3|9043.3|9047.9|9042.9|9048.3|9043.3|9047.3|9042.3|30
1619658900000|2021-04-29 01:15:00|9047.8|9042.8|9047.6|9042.6|9049.3|9044.3|9046.9|9041.9|116
1619659200000|2021-04-29 01:20:00|9047.9|9042.9|9047.3|9042.3|9047.9|9042.9|9046.9|9041.9|21
1619659500000|2021-04-29 01:25:00|9047.4|9042.4|9046.1|9041.1|9048|9043|9046.1|9041.1|63
1619659800000|2021-04-29 01:30:00|9045.9|9040.9|9043.5|9038.5|9046.3|9041.3|9042.9|9037.9|549
1619660100000|2021-04-29 01:35:00|9043.1|9038.1|9043.9|9038.9|9044.3|9039.3|9042.4|9037.4|126
1619660400000|2021-04-29 01:40:00|9043.8|9038.8|9041.9|9036.9|9043.8|9038.8|9041.1|9036.1|42
1619660700000|2021-04-29 01:45:00|9041.8|9036.8|9042.6|9037.6|9042.8|9037.8|9041.8|9036.8|85
1619661000000|2021-04-29 01:50:00|9042.8|9037.8|9043.8|9038.8|9044.3|9039.3|9042.3|9037.3|59
1619661300000|2021-04-29 01:55:00|9044|9039|9044.3|9039.3|9044.8|9039.8|9043.3|9038.3|29
1619661600000|2021-04-29 02:00:00|9044|9039|9045.3|9040.3|9045.4|9040.4|9043.1|9038.1|24
1619661900000|2021-04-29 02:05:00|9045.5|9040.5|9047.8|9042.8|9047.8|9042.8|9045.5|9040.5|35
1619662200000|2021-04-29 02:10:00|9047.6|9042.6|9047.3|9042.3|9047.8|9042.8|9046.3|9041.3|29
1619662500000|2021-04-29 02:15:00|9047|9042|9047.8|9042.8|9048.3|9043.3|9047|9042|17
1619662800000|2021-04-29 02:20:00|9047.6|9042.6|9048.5|9043.5|9048.8|9043.8|9047.3|9042.3|31
1619663100000|2021-04-29 02:25:00|9048.3|9043.3|9048.8|9043.8|9049.3|9044.3|9048.3|9043.3|38
1619663400000|2021-04-29 02:30:00|9048.9|9043.9|9049.5|9044.5|9049.8|9044.8|9048.8|9043.8|43
1619663700000|2021-04-29 02:35:00|9049.1|9044.1|9049.8|9044.8|9050.8|9045.8|9048.9|9043.9|21
1619664000000|2021-04-29 02:40:00|9049.9|9044.9|9051|9046|9051.3|9046.3|9049.8|9044.8|36
1619664300000|2021-04-29 02:45:00|9050.9|9045.9|9051.8|9046.8|9052.1|9047.1|9050.8|9045.8|29
1619664600000|2021-04-29 02:50:00|9052.1|9047.1|9052.3|9047.3|9052.6|9047.6|9051.3|9046.3|15
1619664900000|2021-04-29 02:55:00|9052.5|9047.5|9052.5|9047.5|9053.8|9048.8|9051.8|9046.8|36
1619665200000|2021-04-29 03:00:00|9052.6|9047.6|9053.3|9048.3|9054.1|9049.1|9052|9047|36
1619665500000|2021-04-29 03:05:00|9052.8|9047.8|9053.8|9048.8|9054.3|9049.3|9052.8|9047.8|41
1619665800000|2021-04-29 03:10:00|9053.9|9048.9|9053.6|9048.6|9054.1|9049.1|9053.3|9048.3|18
1619666100000|2021-04-29 03:15:00|9053.5|9048.5|9052.8|9047.8|9053.8|9048.8|9052.6|9047.6|10
1619666400000|2021-04-29 03:20:00|9052.6|9047.6|9052.8|9047.8|9053|9048|9052.3|9047.3|16
1619666700000|2021-04-29 03:25:00|9052.9|9047.9|9054.5|9049.5|9054.5|9049.5|9052.8|9047.8|34
1619667000000|2021-04-29 03:30:00|9054.6|9049.6|9056.3|9051.3|9056.3|9051.3|9054.3|9049.3|4
1619667300000|2021-04-29 03:35:00|9056.4|9051.4|9057.9|9052.9|9058.8|9053.8|9056.3|9051.3|27
1619667600000|2021-04-29 03:40:00|9057.8|9052.8|9059.8|9054.8|9059.8|9054.8|9057.8|9052.8|29
1619667900000|2021-04-29 03:45:00|9060.3|9055.3|9059.5|9054.5|9060.8|9055.8|9059.3|9054.3|37
1619668200000|2021-04-29 03:50:00|9059.6|9054.6|9060.1|9055.1|9060.3|9055.3|9059.6|9054.6|6
1619668500000|2021-04-29 03:55:00|9060.3|9055.3|9059.3|9054.3|9060.8|9055.8|9058.6|9053.6|43
1619668800000|2021-04-29 04:00:00|9059.1|9054.1|9058.8|9053.8|9059.8|9054.8|9058.4|9053.4|10
1619669100000|2021-04-29 04:05:00|9058.6|9053.6|9059.1|9054.1|9059.3|9054.3|9058.6|9053.6|8
1619669400000|2021-04-29 04:10:00|9059.3|9054.3|9058.3|9053.3|9059.5|9054.5|9057.8|9052.8|29
1619669700000|2021-04-29 04:15:00|9058.1|9053.1|9058.3|9053.3|9058.8|9053.8|9058.1|9053.1|6
1619670000000|2021-04-29 04:20:00|9058.4|9053.4|9058.8|9053.8|9059|9054|9058.3|9053.3|5
1619670300000|2021-04-29 04:25:00|9058.6|9053.6|9057.8|9052.8|9059|9054|9057.6|9052.6|4
1619670600000|2021-04-29 04:30:00|9058.1|9053.1|9056.8|9051.8|9058.3|9053.3|9056.3|9051.3|36
1619670900000|2021-04-29 04:35:00|9056.9|9051.9|9057.3|9052.3|9057.8|9052.8|9056.8|9051.8|6
1619671200000|2021-04-29 04:40:00|9057.1|9052.1|9056.3|9051.3|9057.3|9052.3|9056.3|9051.3|4
1619671500000|2021-04-29 04:45:00|9056.1|9051.1|9054.8|9049.8|9056.3|9051.3|9054.8|9049.8|28
1619671800000|2021-04-29 04:50:00|9055|9050|9054.3|9049.3|9055|9050|9054.1|9049.1|17
1619672100000|2021-04-29 04:55:00|9054.4|9049.4|9055.1|9050.1|9055.5|9050.5|9054.4|9049.4|6
1619672400000|2021-04-29 05:00:00|9055.3|9050.3|9054.8|9049.8|9055.3|9050.3|9054.4|9049.4|23
1619672700000|2021-04-29 05:05:00|9054.9|9049.9|9052.9|9047.9|9055.3|9050.3|9052.9|9047.9|16
1619673000000|2021-04-29 05:10:00|9052.8|9047.8|9053.8|9048.8|9053.8|9048.8|9051.8|9046.8|24
1619673300000|2021-04-29 05:15:00|9054|9049|9053.5|9048.5|9054.1|9049.1|9053.3|9048.3|12
1619673600000|2021-04-29 05:20:00|9053.4|9048.4|9052.9|9047.9|9054|9049|9052.8|9047.8|6
1619673900000|2021-04-29 05:25:00|9052.8|9047.8|9054.5|9049.5|9054.8|9049.8|9052.8|9047.8|4
1619674200000|2021-04-29 05:30:00|9054.4|9049.4|9054.8|9049.8|9055.8|9050.8|9054.4|9049.4|18
1619674500000|2021-04-29 05:35:00|9054.9|9049.9|9055.3|9050.3|9055.3|9050.3|9054.9|9049.9|12
1619674800000|2021-04-29 05:40:00|9055.1|9050.1|9054.3|9049.3|9055.3|9050.3|9053.8|9048.8|12
1619675100000|2021-04-29 05:45:00|9054.1|9049.1|9052.8|9047.8|9054.1|9049.1|9052.8|9047.8|12
1619675400000|2021-04-29 05:50:00|9052.6|9047.6|9052.8|9047.8|9052.8|9047.8|9052.3|9047.3|25
1619675700000|2021-04-29 05:55:00|9052.6|9047.6|9053.3|9048.3|9053.8|9048.8|9052.3|9047.3|15
1619676000000|2021-04-29 06:00:00|9053.4|9048.4|9053.9|9048.9|9054.8|9049.8|9052|9047|35
1619676300000|2021-04-29 06:05:00|9054|9049|9057.8|9052.8|9058.8|9053.8|9053.8|9048.8|65
1619676600000|2021-04-29 06:10:00|9057.6|9052.6|9055.8|9050.8|9057.9|9052.9|9055.3|9050.3|20
1619676900000|2021-04-29 06:15:00|9055.9|9050.9|9056.9|9051.9|9059.3|9054.3|9055.9|9050.9|20
1619677200000|2021-04-29 06:20:00|9057|9052|9058.3|9053.3|9058.8|9053.8|9056|9051|27
1619677500000|2021-04-29 06:25:00|9057.9|9052.9|9059.4|9054.4|9060.3|9055.3|9057.8|9052.8|29
1619677800000|2021-04-29 06:30:00|9059.3|9054.3|9059.4|9054.4|9060|9055|9058.1|9053.1|43
1619678100000|2021-04-29 06:35:00|9059.5|9054.5|9062.8|9057.8|9062.8|9057.8|9059.5|9054.5|44
1619678400000|2021-04-29 06:40:00|9062.9|9057.9|9062|9057|9064.1|9059.1|9060.6|9055.6|33
1619678700000|2021-04-29 06:45:00|9062.1|9057.1|9061.8|9056.8|9064.8|9059.8|9061.3|9056.3|34
1619679000000|2021-04-29 06:50:00|9061.6|9056.6|9063.8|9058.8|9064|9059|9061.1|9056.1|17
1619679300000|2021-04-29 06:55:00|9064|9059|9062.4|9057.4|9064.6|9059.6|9062.3|9057.3|30
1619679600000|2021-04-29 07:00:00|9062.5|9057.5|9063.8|9058.8|9064.8|9059.8|9061.8|9056.8|97
1619679900000|2021-04-29 07:05:00|9063.4|9058.4|9061.1|9056.1|9063.4|9058.4|9060.6|9055.6|98
1619680200000|2021-04-29 07:10:00|9061.4|9056.4|9062.1|9057.1|9063.1|9058.1|9061.4|9056.4|38
1619680500000|2021-04-29 07:15:00|9061.9|9056.9|9064.5|9059.5|9064.6|9059.6|9061.8|9056.8|52
1619680800000|2021-04-29 07:20:00|9064.6|9059.6|9061.1|9056.1|9064.8|9059.8|9060.8|9055.8|28
1619681100000|2021-04-29 07:25:00|9061.3|9056.3|9061.8|9056.8|9062.3|9057.3|9060.8|9055.8|49
1619681400000|2021-04-29 07:30:00|9061.6|9056.6|9061.9|9056.9|9063|9058|9061.4|9056.4|41
1619681700000|2021-04-29 07:35:00|9061.8|9056.8|9062.6|9057.6|9064.3|9059.3|9060.8|9055.8|87
1619682000000|2021-04-29 07:40:00|9062.8|9057.8|9062.3|9057.3|9063.8|9058.8|9061.3|9056.3|47
1619682300000|2021-04-29 07:45:00|9061.9|9056.9|9063.3|9058.3|9063.8|9058.8|9060.8|9055.8|126
1619682600000|2021-04-29 07:50:00|9063.4|9058.4|9066.3|9061.3|9066.3|9061.3|9062.9|9057.9|55
1619682900000|2021-04-29 07:55:00|9066.8|9061.8|9065.3|9060.3|9066.8|9061.8|9064.3|9059.3|70
1619683200000|2021-04-29 08:00:00|9065.1|9060.1|9064.8|9059.8|9065.6|9060.6|9064.1|9059.1|36
1619683500000|2021-04-29 08:05:00|9064.3|9059.3|9064.8|9059.8|9065.3|9060.3|9063.3|9058.3|32
1619683800000|2021-04-29 08:10:00|9064.3|9059.3|9064|9059|9064.6|9059.6|9060.8|9055.8|198
1619684100000|2021-04-29 08:15:00|9064.1|9059.1|9065.4|9060.4|9066.3|9061.3|9063.3|9058.3|154
1619684400000|2021-04-29 08:20:00|9065.5|9060.5|9064.1|9059.1|9065.8|9060.8|9063.9|9058.9|62
1619684700000|2021-04-29 08:25:00|9064.3|9059.3|9067.9|9062.9|9067.9|9062.9|9063.6|9058.6|132
1619685000000|2021-04-29 08:30:00|9067.8|9062.8|9069.8|9064.8|9070.8|9065.8|9067.8|9062.8|61
1619685300000|2021-04-29 08:35:00|9070.1|9065.1|9069.8|9064.8|9071.1|9066.1|9068.3|9063.3|37
1619685600000|2021-04-29 08:40:00|9069.5|9064.5|9069.4|9064.4|9071.8|9066.8|9068.8|9063.8|47
1619685900000|2021-04-29 08:45:00|9069.3|9064.3|9069.8|9064.8|9071.3|9066.3|9068.8|9063.8|61
1619686200000|2021-04-29 08:50:00|9069.6|9064.6|9067.8|9062.8|9069.8|9064.8|9067.8|9062.8|38
1619686500000|2021-04-29 08:55:00|9067.5|9062.5|9068.5|9063.5|9069.1|9064.1|9067.3|9062.3|38
1619686800000|2021-04-29 09:00:00|9068.8|9063.8|9068.1|9063.1|9069.3|9064.3|9066.9|9061.9|22
1619687100000|2021-04-29 09:05:00|9068|9063|9066.3|9061.3|9068.3|9063.3|9065.3|9060.3|53
1619687400000|2021-04-29 09:10:00|9066.4|9061.4|9065.6|9060.6|9067.6|9062.6|9065.3|9060.3|23
1619687700000|2021-04-29 09:15:00|9065.8|9060.8|9066|9061|9066.6|9061.6|9065.3|9060.3|21
1619688000000|2021-04-29 09:20:00|9065.9|9060.9|9066.6|9061.6|9068.3|9063.3|9065.8|9060.8|39
1619688300000|2021-04-29 09:25:00|9066.5|9061.5|9068.8|9063.8|9069.6|9064.6|9066.3|9061.3|31
1619688600000|2021-04-29 09:30:00|9069|9064|9065.3|9060.3|9069.3|9064.3|9065.3|9060.3|33
1619688900000|2021-04-29 09:35:00|9065.4|9060.4|9066.5|9061.5|9067.3|9062.3|9065.3|9060.3|24
1619689200000|2021-04-29 09:40:00|9066.3|9061.3|9067.4|9062.4|9068.3|9063.3|9066.3|9061.3|37
1619689500000|2021-04-29 09:45:00|9067.6|9062.6|9065.5|9060.5|9068.6|9063.6|9065|9060|33
1619689800000|2021-04-29 09:50:00|9065.4|9060.4|9063.3|9058.3|9065.4|9060.4|9062.8|9057.8|43
1619690100000|2021-04-29 09:55:00|9063.4|9058.4|9068.3|9063.3|9069.3|9064.3|9063.3|9058.3|24
1619690400000|2021-04-29 10:00:00|9068.4|9063.4|9067.3|9062.3|9069.3|9064.3|9066.8|9061.8|15
1619690700000|2021-04-29 10:05:00|9067.1|9062.1|9067.5|9062.5|9068.3|9063.3|9066.3|9061.3|43
1619691000000|2021-04-29 10:10:00|9067.3|9062.3|9065.8|9060.8|9067.8|9062.8|9065.6|9060.6|7
1619691300000|2021-04-29 10:15:00|9065.6|9060.6|9067.3|9062.3|9067.8|9062.8|9065.4|9060.4|37
1619691600000|2021-04-29 10:20:00|9067.4|9062.4|9067.8|9062.8|9068.3|9063.3|9065.8|9060.8|22
1619691900000|2021-04-29 10:25:00|9067.6|9062.6|9069.1|9064.1|9069.9|9064.9|9067.3|9062.3|13
1619692200000|2021-04-29 10:30:00|9069|9064|9067.1|9062.1|9069.4|9064.4|9067.1|9062.1|21
1619692500000|2021-04-29 10:35:00|9067|9062|9069|9064|9070.4|9065.4|9066.8|9061.8|53
1619692800000|2021-04-29 10:40:00|9068.9|9063.9|9068.8|9063.8|9069.8|9064.8|9067.9|9062.9|23
1619693100000|2021-04-29 10:45:00|9069|9064|9067.1|9062.1|9069.3|9064.3|9066.6|9061.6|27
1619693400000|2021-04-29 10:50:00|9067.3|9062.3|9067.1|9062.1|9067.6|9062.6|9066.1|9061.1|42
1619693700000|2021-04-29 10:55:00|9067|9062|9064.4|9059.4|9067.8|9062.8|9064.3|9059.3|41
1619694000000|2021-04-29 11:00:00|9064.8|9059.8|9063|9058|9065.8|9060.8|9062.6|9057.6|45
1619694300000|2021-04-29 11:05:00|9062.8|9057.8|9061.8|9056.8|9062.8|9057.8|9060.3|9055.3|47
1619694600000|2021-04-29 11:10:00|9061.4|9056.4|9060.5|9055.5|9061.6|9056.6|9059.3|9054.3|41
1619694900000|2021-04-29 11:15:00|9060.8|9055.8|9061.3|9056.3|9062.3|9057.3|9060.3|9055.3|16
1619695200000|2021-04-29 11:20:00|9061.4|9056.4|9059.9|9054.9|9061.8|9056.8|9059.9|9054.9|132
1619695500000|2021-04-29 11:25:00|9060|9055|9057.8|9052.8|9060.3|9055.3|9057.8|9052.8|48
1619695800000|2021-04-29 11:30:00|9058|9053|9059.1|9054.1|9059.3|9054.3|9057.8|9052.8|33
1619696100000|2021-04-29 11:35:00|9059.3|9054.3|9057.1|9052.1|9059.8|9054.8|9056.9|9051.9|267
1619696400000|2021-04-29 11:40:00|9057.3|9052.3|9057.8|9052.8|9058.6|9053.6|9056.9|9051.9|27
1619696700000|2021-04-29 11:45:00|9058|9053|9058|9053|9059.3|9054.3|9057.8|9052.8|20
1619697000000|2021-04-29 11:50:00|9058.1|9053.1|9057.9|9052.9|9059.3|9054.3|9057.3|9052.3|26
1619697300000|2021-04-29 11:55:00|9058|9053|9060.1|9055.1|9061|9056|9058|9053|37
1619697600000|2021-04-29 12:00:00|9060|9055|9058.4|9053.4|9061.1|9056.1|9058.3|9053.3|56
1619697900000|2021-04-29 12:05:00|9058.3|9053.3|9057.8|9052.8|9058.3|9053.3|9056.1|9051.1|64
1619698200000|2021-04-29 12:10:00|9057.6|9052.6|9059.1|9054.1|9059.3|9054.3|9056.8|9051.8|50
1619698500000|2021-04-29 12:15:00|9059.3|9054.3|9059.3|9054.3|9060.5|9055.5|9058.3|9053.3|71
1619698800000|2021-04-29 12:20:00|9059.4|9054.4|9061.4|9056.4|9061.9|9056.9|9058.5|9053.5|63
1619699100000|2021-04-29 12:25:00|9061.3|9056.3|9060.8|9055.8|9064.5|9059.5|9060.3|9055.3|48
1619699400000|2021-04-29 12:30:00|9061.6|9056.6|9057.3|9052.3|9063|9058|9055.1|9050.1|165
1619699700000|2021-04-29 12:35:00|9057|9052|9056.4|9051.4|9057.8|9052.8|9055.1|9050.1|69
1619700000000|2021-04-29 12:40:00|9056.5|9051.5|9054.9|9049.9|9057.4|9052.4|9054.5|9049.5|57
1619700300000|2021-04-29 12:45:00|9054.8|9049.8|9057.8|9052.8|9059.3|9054.3|9054.8|9049.8|97
1619700600000|2021-04-29 12:50:00|9057.9|9052.9|9057.8|9052.8|9060.3|9055.3|9056.9|9051.9|88
1619700900000|2021-04-29 12:55:00|9058|9053|9061.1|9056.1|9061.3|9056.3|9056.4|9051.4|329
1619701200000|2021-04-29 13:00:00|9061|9056|9061.9|9056.9|9066.1|9061.1|9060.3|9055.3|200
1619701500000|2021-04-29 13:05:00|9061.8|9056.8|9067.3|9062.3|9067.9|9062.9|9061.3|9056.3|323
1619701800000|2021-04-29 13:10:00|9067.4|9062.4|9067.6|9062.6|9071.3|9066.3|9067.3|9062.3|206
1619702100000|2021-04-29 13:15:00|9067.8|9062.8|9069.6|9064.6|9069.8|9064.8|9067.6|9062.6|221
1619702400000|2021-04-29 13:20:00|9069.8|9064.8|9068.1|9063.1|9071.1|9066.1|9067.3|9062.3|79
1619702700000|2021-04-29 13:25:00|9068.3|9063.3|9065.8|9060.8|9069.3|9064.3|9065.3|9060.3|69
1619703000000|2021-04-29 13:30:00|9065.9|9060.9|9067|9062|9067.6|9062.6|9063.6|9058.6|200
1619703300000|2021-04-29 13:35:00|9067.1|9062.1|9066.8|9061.8|9067.3|9062.3|9063.6|9058.6|85
1619703600000|2021-04-29 13:40:00|9066.4|9061.4|9066.9|9061.9|9068.1|9063.1|9065.3|9060.3|156
1619703900000|2021-04-29 13:45:00|9067|9062|9071.8|9066.8|9072.5|9067.5|9066.8|9061.8|286
1619704200000|2021-04-29 13:50:00|9072|9067|9075.5|9070.5|9077.9|9072.9|9071.8|9066.8|519
1619704500000|2021-04-29 13:55:00|9075.8|9070.8|9076.9|9071.9|9077.3|9072.3|9073.8|9068.8|197
1619704800000|2021-04-29 14:00:00|9077|9072|9075.5|9070.5|9078.8|9073.8|9073.8|9068.8|218
1619705100000|2021-04-29 14:05:00|9075.3|9070.3|9072.3|9067.3|9076.3|9071.3|9072.3|9067.3|200
1619705400000|2021-04-29 14:10:00|9072.4|9067.4|9071.6|9066.6|9072.9|9067.9|9069.8|9064.8|113
1619705700000|2021-04-29 14:15:00|9071.5|9066.5|9073.3|9068.3|9074.3|9069.3|9069.3|9064.3|159
1619706000000|2021-04-29 14:20:00|9073.4|9068.4|9072.8|9067.8|9075.5|9070.5|9071.9|9066.9|107
1619706300000|2021-04-29 14:25:00|9072.9|9067.9|9070.5|9065.5|9073.8|9068.8|9068.8|9063.8|85
1619706600000|2021-04-29 14:30:00|9070.4|9065.4|9071.3|9066.3|9073.6|9068.6|9070.3|9065.3|183
1619706900000|2021-04-29 14:35:00|9071.1|9066.1|9073.8|9068.8|9073.8|9068.8|9070.4|9065.4|118
1619707200000|2021-04-29 14:40:00|9073.4|9068.4|9073.8|9068.8|9074.8|9069.8|9072.3|9067.3|119
1619707500000|2021-04-29 14:45:00|9074|9069|9071.4|9066.4|9074.3|9069.3|9071.3|9066.3|126
1619707800000|2021-04-29 14:50:00|9071.5|9066.5|9069.4|9064.4|9071.8|9066.8|9067.3|9062.3|120
1619708100000|2021-04-29 14:55:00|9069.3|9064.3|9070.3|9065.3|9071.8|9066.8|9067.8|9062.8|153
1619708400000|2021-04-29 15:00:00|9069.9|9064.9|9067.8|9062.8|9070.6|9065.6|9067.3|9062.3|251
1619708700000|2021-04-29 15:05:00|9067.6|9062.6|9066.3|9061.3|9067.8|9062.8|9065.9|9060.9|148
1619709000000|2021-04-29 15:10:00|9066.6|9061.6|9066.3|9061.3|9067.6|9062.6|9066.3|9061.3|151
1619709300000|2021-04-29 15:15:00|9066.4|9061.4|9066.8|9061.8|9067.6|9062.6|9065|9060|185
1619709600000|2021-04-29 15:20:00|9066.6|9061.6|9066.4|9061.4|9067.1|9062.1|9065.9|9060.9|95
1619709900000|2021-04-29 15:25:00|9066.3|9061.3|9066.6|9061.6|9067|9062|9064.8|9059.8|152
1619710200000|2021-04-29 15:30:00|9066.8|9061.8|9066.5|9061.5|9068.6|9063.6|9066.1|9061.1|123
1619710500000|2021-04-29 15:35:00|9066.6|9061.6|9070|9065|9070|9065|9066.6|9061.6|100
1619710800000|2021-04-29 15:40:00|9070.1|9065.1|9072.6|9067.6|9073|9068|9069.3|9064.3|95
1619711100000|2021-04-29 15:45:00|9072.5|9067.5|9069|9064|9072.6|9067.6|9068.8|9063.8|137
1619711400000|2021-04-29 15:50:00|9069.1|9064.1|9068.5|9063.5|9070.1|9065.1|9067.8|9062.8|77
1619711700000|2021-04-29 15:55:00|9068.6|9063.6|9070.5|9065.5|9071.8|9066.8|9068.5|9063.5|189
1619712000000|2021-04-29 16:00:00|9070.6|9065.6|9070.8|9065.8|9071.7|9066.7|9069.7|9064.7|97
1619712300000|2021-04-29 16:05:00|9070.9|9065.9|9069.2|9064.2|9073.1|9068.1|9069.1|9064.1|83
1619712600000|2021-04-29 16:10:00|9069.1|9064.1|9069.3|9064.3|9070.1|9065.1|9069.1|9064.1|46
1619712900000|2021-04-29 16:15:00|9069.4|9064.4|9067.5|9062.5|9070|9065|9067.4|9062.4|74
1619713200000|2021-04-29 16:20:00|9067.6|9062.6|9067.8|9062.8|9068.5|9063.5|9066.8|9061.8|77
1619713500000|2021-04-29 16:25:00|9067.9|9062.9|9068.3|9063.3|9069|9064|9067.8|9062.8|25
1619713800000|2021-04-29 16:30:00|9067.9|9062.9|9067.8|9062.8|9068.6|9063.6|9067.3|9062.3|33
1619714100000|2021-04-29 16:35:00|9067.4|9062.4|9066.6|9061.6|9067.8|9062.8|9066.3|9061.3|33
1619714400000|2021-04-29 16:40:00|9066.8|9061.8|9066.3|9061.3|9067.6|9062.6|9066.1|9061.1|109
1619714700000|2021-04-29 16:45:00|9066.1|9061.1|9064.8|9059.8|9066.6|9061.6|9064.6|9059.6|169
1619715000000|2021-04-29 16:50:00|9064.5|9059.5|9065|9060|9066.3|9061.3|9064.3|9059.3|25
1619715300000|2021-04-29 16:55:00|9064.9|9059.9|9066.7|9061.7|9067.7|9062.7|9064.3|9059.3|59
1619715600000|2021-04-29 17:00:00|9066.5|9061.5|9067.1|9062.1|9067.7|9062.7|9066.2|9061.2|141
1619715900000|2021-04-29 17:05:00|9067|9062|9066.2|9061.2|9067|9062|9065.7|9060.7|10
1619716200000|2021-04-29 17:10:00|9066|9061|9064.2|9059.2|9066.2|9061.2|9064.2|9059.2|72
1619716500000|2021-04-29 17:15:00|9064.4|9059.4|9065|9060|9065.4|9060.4|9064.1|9059.1|35
1619716800000|2021-04-29 17:20:00|9064.9|9059.9|9064.7|9059.7|9065.2|9060.2|9064.2|9059.2|24
1619717100000|2021-04-29 17:25:00|9064.6|9059.6|9065.2|9060.2|9065.7|9060.7|9064.4|9059.4|76
1619717400000|2021-04-29 17:30:00|9065.1|9060.1|9066.7|9061.7|9067.2|9062.2|9064.7|9059.7|27
1619717700000|2021-04-29 17:35:00|9066.6|9061.6|9067.2|9062.2|9067.7|9062.7|9066.2|9061.2|22
1619718000000|2021-04-29 17:40:00|9067.1|9062.1|9066.7|9061.7|9067.6|9062.6|9066.5|9061.5|22
1619718300000|2021-04-29 17:45:00|9066.9|9061.9|9067.2|9062.2|9067.6|9062.6|9066.4|9061.4|58
1619718600000|2021-04-29 17:50:00|9067.6|9062.6|9067.1|9062.1|9067.7|9062.7|9066.7|9061.7|25
1619718900000|2021-04-29 17:55:00|9067.2|9062.2|9067|9062|9068.4|9063.4|9066.7|9061.7|37
1619719200000|2021-04-29 18:00:00|9066.9|9061.9|9069.5|9064.5|9069.5|9064.5|9066.9|9061.9|26
1619719500000|2021-04-29 18:05:00|9069.7|9064.7|9070.2|9065.2|9070.2|9065.2|9068.7|9063.7|58
1619719800000|2021-04-29 18:10:00|9070.4|9065.4|9070.2|9065.2|9070.7|9065.7|9070.2|9065.2|45
1619720100000|2021-04-29 18:15:00|9070.1|9065.1|9070.2|9065.2|9070.5|9065.5|9069.2|9064.2|42
1619720400000|2021-04-29 18:20:00|9070.4|9065.4|9069.7|9064.7|9070.4|9065.4|9069.7|9064.7|14
1619720700000|2021-04-29 18:25:00|9069.6|9064.6|9069|9064|9069.7|9064.7|9069|9064|11
1619721000000|2021-04-29 18:30:00|9068.7|9063.7|9067.2|9062.2|9068.7|9063.7|9066.7|9061.7|39
1619721300000|2021-04-29 18:35:00|9067.1|9062.1|9066.2|9061.2|9067.2|9062.2|9066.2|9061.2|13
1619721600000|2021-04-29 18:40:00|9065.7|9060.7|9064.6|9059.6|9066.2|9061.2|9064.2|9059.2|25
1619721900000|2021-04-29 18:45:00|9064.2|9059.2|9063.2|9058.2|9064.6|9059.6|9062.7|9057.7|177
1619722200000|2021-04-29 18:50:00|9063.1|9058.1|9061.7|9056.7|9063.2|9058.2|9061.7|9056.7|63
1619722500000|2021-04-29 18:55:00|9061.9|9056.9|9060.7|9055.7|9062.2|9057.2|9060.4|9055.4|167
1619722800000|2021-04-29 19:00:00|9060.9|9055.9|9060.7|9055.7|9061.2|9056.2|9060.2|9055.2|74
1619723100000|2021-04-29 19:05:00|9061|9056|9061.4|9056.4|9061.6|9056.6|9060.4|9055.4|53
1619723400000|2021-04-29 19:10:00|9061.2|9056.2|9061.7|9056.7|9061.7|9056.7|9060.9|9055.9|8
1619723700000|2021-04-29 19:15:00|9061.6|9056.6|9062.7|9057.7|9063|9058|9061.6|9056.6|20
1619724000000|2021-04-29 19:20:00|9062.6|9057.6|9063.2|9058.2|9063.2|9058.2|9062.2|9057.2|5
1619724300000|2021-04-29 19:25:00|9063.1|9058.1|9063.7|9058.7|9063.7|9058.7|9063.1|9058.1|45
1619724600000|2021-04-29 19:30:00|9063.6|9058.6|9062.7|9057.7|9063.6|9058.6|9062.5|9057.5|72
1619724900000|2021-04-29 19:35:00|9062.9|9057.9|9063.2|9058.2|9063.7|9058.7|9062.7|9057.7|21
1619725200000|2021-04-29 19:40:00|9063.1|9058.1|9060.7|9055.7|9063.2|9058.2|9060.6|9055.6|7
1619725500000|2021-04-29 19:45:00|9060.9|9055.9|9059.4|9054.4|9061.2|9056.2|9059.2|9054.2|31
1619725800000|2021-04-29 19:50:00|9059.2|9054.2|9060.2|9055.2|9060.2|9055.2|9059.2|9054.2|9
1619726100000|2021-04-29 19:55:00|9060.1|9055.1|9059.1|9054.1|9060.2|9055.2|9059.1|9054.1|33
1619726400000|2021-04-29 20:00:00|9059.2|9054.2|9060.7|9055.7|9061|9056|9059.2|9054.2|69
1619726700000|2021-04-29 20:05:00|9060.9|9055.9|9060.7|9055.7|9061|9056|9060.2|9055.2|16
1619727000000|2021-04-29 20:10:00|9061|9056|9060.7|9055.7|9061.2|9056.2|9060.6|9055.6|29
1619727300000|2021-04-29 20:15:00|9061|9056|9061.2|9056.2|9061.2|9056.2|9060.7|9055.7|11
1619727600000|2021-04-29 20:20:00|9061.7|9056.7|9062.2|9057.2|9062.2|9057.2|9061.2|9056.2|21
1619727900000|2021-04-29 20:25:00|9062.7|9057.7|9063.5|9058.5|9063.7|9058.7|9062.7|9057.7|22
1619728200000|2021-04-29 20:30:00|9063.2|9058.2|9064.4|9059.4|9064.4|9059.4|9063.2|9058.2|205
1619728500000|2021-04-29 20:35:00|9064.2|9059.2|9065.1|9060.1|9065.1|9060.1|9064.2|9059.2|8
1619728800000|2021-04-29 20:40:00|9065|9060|9065.1|9060.1|9065.5|9060.5|9065|9060|11
1619729100000|2021-04-29 20:45:00|9065|9060|9065.1|9060.1|9065.1|9060.1|9065|9060|6
1619729400000|2021-04-29 20:50:00|9065|9060|9064.6|9059.6|9065.1|9060.1|9064.2|9059.2|17
1619729700000|2021-04-29 20:55:00|9064.7|9059.7|9066.5|9061.5|9067.6|9061.6|9064.4|9059.4|17
1619740800000|2021-04-30 00:00:00|9061.7|9056.7|9061.7|9056.7|9063.2|9058.2|9060.9|9055.9|31
1619741100000|2021-04-30 00:05:00|9061.9|9056.9|9064.2|9059.2|9064.2|9059.2|9061.9|9056.9|31
1619741400000|2021-04-30 00:10:00|9064.1|9059.1|9063.6|9058.6|9065.2|9060.2|9063.1|9058.1|6
1619741700000|2021-04-30 00:15:00|9063.9|9058.9|9062.7|9057.7|9064|9059|9062.7|9057.7|12
1619742000000|2021-04-30 00:20:00|9063.1|9058.1|9062.6|9057.6|9063.6|9058.6|9062.2|9057.2|10
1619742300000|2021-04-30 00:25:00|9062.5|9057.5|9061.6|9056.6|9062.6|9057.6|9061.2|9056.2|8
1619742600000|2021-04-30 00:30:00|9061.4|9056.4|9062.5|9057.5|9062.6|9057.6|9061.2|9056.2|19
1619742900000|2021-04-30 00:35:00|9062.6|9057.6|9063|9058|9063.2|9058.2|9062.2|9057.2|5
1619743200000|2021-04-30 00:40:00|9062.9|9057.9|9062.7|9057.7|9064|9059|9062.7|9057.7|31
1619743500000|2021-04-30 00:45:00|9062.5|9057.5|9064.1|9059.1|9064.6|9059.6|9062.2|9057.2|18
1619743800000|2021-04-30 00:50:00|9064|9059|9065.1|9060.1|9066.2|9061.2|9064|9059|31
1619744100000|2021-04-30 00:55:00|9065.2|9060.2|9062.6|9057.6|9065.5|9060.5|9061.2|9056.2|41
1619744400000|2021-04-30 01:00:00|9062.5|9057.5|9062.1|9057.1|9062.6|9057.6|9059.1|9054.1|94
1619744700000|2021-04-30 01:05:00|9062.2|9057.2|9062.1|9057.1|9062.7|9057.7|9061.5|9056.5|16
1619745000000|2021-04-30 01:10:00|9062|9057|9061.6|9056.6|9062.6|9057.6|9061.2|9056.2|44
1619745300000|2021-04-30 01:15:00|9061.5|9056.5|9061.2|9056.2|9062.2|9057.2|9061.2|9056.2|11
1619745600000|2021-04-30 01:20:00|9061.1|9056.1|9060.6|9055.6|9062|9057|9059.7|9054.7|20
1619745900000|2021-04-30 01:25:00|9060.7|9055.7|9061.1|9056.1|9061.7|9056.7|9060.5|9055.5|10
1619746200000|2021-04-30 01:30:00|9061.2|9056.2|9062.2|9057.2|9062.7|9057.7|9060.7|9055.7|9
1619746500000|2021-04-30 01:35:00|9062.4|9057.4|9060.7|9055.7|9062.5|9057.5|9060.7|9055.7|14
1619746800000|2021-04-30 01:40:00|9060.9|9055.9|9063.2|9058.2|9063.2|9058.2|9060.9|9055.9|22
1619747100000|2021-04-30 01:45:00|9063.1|9058.1|9061.7|9056.7|9063.1|9058.1|9061.4|9056.4|10
1619747400000|2021-04-30 01:50:00|9061.9|9056.9|9062.2|9057.2|9062.9|9057.9|9061.7|9056.7|5
1619747700000|2021-04-30 01:55:00|9062.1|9057.1|9061.7|9056.7|9062.2|9057.2|9061.2|9056.2|8
1619748000000|2021-04-30 02:00:00|9061.9|9056.9|9063|9058|9063.6|9058.6|9061.9|9056.9|6
1619748300000|2021-04-30 02:05:00|9063.1|9058.1|9062.7|9057.7|9063.2|9058.2|9061.7|9056.7|1
1619748600000|2021-04-30 02:10:00|9062.9|9057.9|9063.7|9058.7|9063.7|9058.7|9062.7|9057.7|3
1619748900000|2021-04-30 02:15:00|9063.6|9058.6|9063.4|9058.4|9063.7|9058.7|9063|9058|2
1619749200000|2021-04-30 02:20:00|9063.2|9058.2|9062.2|9057.2|9064.2|9059.2|9062.2|9057.2|5
1619749500000|2021-04-30 02:25:00|9062.1|9057.1|9063|9058|9063.2|9058.2|9061.2|9056.2|7
1619749800000|2021-04-30 02:30:00|9062.9|9057.9|9063.6|9058.6|9064.2|9059.2|9062.7|9057.7|4
1619750100000|2021-04-30 02:35:00|9063.7|9058.7|9063.6|9058.6|9064.2|9059.2|9063.2|9058.2|1
1619750400000|2021-04-30 02:40:00|9063.5|9058.5|9063.6|9058.6|9063.7|9058.7|9063.4|9058.4|1
1619750700000|2021-04-30 02:45:00|9063.5|9058.5|9064.1|9059.1|9064.6|9059.6|9063.5|9058.5|7
1619751000000|2021-04-30 02:50:00|9064|9059|9063.1|9058.1|9064|9059|9062.7|9057.7|15
1619751300000|2021-04-30 02:55:00|9063|9058|9062.7|9057.7|9063.1|9058.1|9062.2|9057.2|12
1619751600000|2021-04-30 03:00:00|9062.9|9057.9|9062.7|9057.7|9063.1|9058.1|9062.2|9057.2|10
1619751900000|2021-04-30 03:05:00|9062.6|9057.6|9062.2|9057.2|9062.7|9057.7|9062.2|9057.2|9
1619752200000|2021-04-30 03:10:00|9062.5|9057.5|9063.4|9058.4|9063.5|9058.5|9062.2|9057.2|3
1619752500000|2021-04-30 03:15:00|9063.2|9058.2|9063.2|9058.2|9063.6|9058.6|9062.9|9057.9|11
1619752800000|2021-04-30 03:20:00|9063.4|9058.4|9065.1|9060.1|9065.1|9060.1|9063.2|9058.2|15
1619753100000|2021-04-30 03:25:00|9065|9060|9065.2|9060.2|9065.2|9060.2|9064.7|9059.7|12
1619753400000|2021-04-30 03:30:00|9065.5|9060.5|9065.7|9060.7|9066.1|9061.1|9065.5|9060.5|33
1619753700000|2021-04-30 03:35:00|9066|9061|9065.7|9060.7|9066.1|9061.1|9065.7|9060.7|6
1619754000000|2021-04-30 03:40:00|9065.4|9060.4|9065.2|9060.2|9065.6|9060.6|9064.7|9059.7|11
1619754300000|2021-04-30 03:45:00|9065.1|9060.1|9064.7|9059.7|9065.2|9060.2|9064.6|9059.6|13
1619754600000|2021-04-30 03:50:00|9064.6|9059.6|9064.2|9059.2|9064.7|9059.7|9063.9|9058.9|17
1619754900000|2021-04-30 03:55:00|9063.9|9058.9|9064.2|9059.2|9064.2|9059.2|9063.9|9058.9|3
1619755200000|2021-04-30 04:00:00|9064.4|9059.4|9064.7|9059.7|9064.7|9059.7|9064.4|9059.4|5
1619755500000|2021-04-30 04:05:00|9064.6|9059.6|9064.2|9059.2|9064.6|9059.6|9064.2|9059.2|4
1619755800000|2021-04-30 04:10:00|9063.9|9058.9|9063.5|9058.5|9064.2|9059.2|9063.4|9058.4|103
1619756100000|2021-04-30 04:15:00|9063.4|9058.4|9063.2|9058.2|9063.7|9058.7|9062.9|9057.9|9
1619756400000|2021-04-30 04:20:00|9063|9058|9063.6|9058.6|9063.7|9058.7|9062.9|9057.9|5
1619756700000|2021-04-30 04:25:00|9063.5|9058.5|9062.7|9057.7|9063.7|9058.7|9062.6|9057.6|1
1619757000000|2021-04-30 04:30:00|9062.9|9057.9|9062.7|9057.7|9063.2|9058.2|9062.4|9057.4|7
1619757300000|2021-04-30 04:35:00|9063.1|9058.1|9063.2|9058.2|9063.2|9058.2|9062.9|9057.9|13
1619757600000|2021-04-30 04:40:00|9063.1|9058.1|9063.2|9058.2|9063.2|9058.2|9062.9|9057.9|1
1619757900000|2021-04-30 04:45:00|9063.1|9058.1|9064.7|9059.7|9064.7|9059.7|9063.1|9058.1|8
1619758200000|2021-04-30 04:50:00|9064.6|9059.6|9064.2|9059.2|9064.6|9059.6|9064.1|9059.1|0
1619758500000|2021-04-30 04:55:00|9064.5|9059.5|9064.4|9059.4|9064.7|9059.7|9064.2|9059.2|1
1619758800000|2021-04-30 05:00:00|9064.6|9059.6|9065.5|9060.5|9066.6|9061.6|9064.4|9059.4|6
1619759100000|2021-04-30 05:05:00|9065.4|9060.4|9066.2|9061.2|9066.7|9061.7|9065.2|9060.2|3
1619759400000|2021-04-30 05:10:00|9066.1|9061.1|9065.6|9060.6|9066.2|9061.2|9065.2|9060.2|32
1619759700000|2021-04-30 05:15:00|9065.7|9060.7|9065.2|9060.2|9066.2|9061.2|9064.9|9059.9|7
1619760000000|2021-04-30 05:20:00|9065.4|9060.4|9065.7|9060.7|9065.7|9060.7|9065.2|9060.2|1
1619760300000|2021-04-30 05:25:00|9065.6|9060.6|9065.4|9060.4|9065.7|9060.7|9065.1|9060.1|1
1619760600000|2021-04-30 05:30:00|9065.2|9060.2|9066.2|9061.2|9066.7|9061.7|9065.2|9060.2|7
1619760900000|2021-04-30 05:35:00|9066.1|9061.1|9065.9|9060.9|9066.2|9061.2|9065.6|9060.6|0
1619761200000|2021-04-30 05:40:00|9065.7|9060.7|9064.7|9059.7|9065.9|9060.9|9064.7|9059.7|19
1619761500000|2021-04-30 05:45:00|9065|9060|9065.4|9060.4|9066.2|9061.2|9065|9060|12
1619761800000|2021-04-30 05:50:00|9065.6|9060.6|9066.2|9061.2|9066.2|9061.2|9065.4|9060.4|6
1619762100000|2021-04-30 05:55:00|9066.1|9061.1|9065.4|9060.4|9066.2|9061.2|9065.2|9060.2|156
1619762400000|2021-04-30 06:00:00|9065|9060|9064.7|9059.7|9066.7|9061.7|9064.4|9059.4|122
1619762700000|2021-04-30 06:05:00|9064.9|9059.9|9063.7|9058.7|9065.7|9060.7|9063.6|9058.6|33
1619763000000|2021-04-30 06:10:00|9064|9059|9067.2|9062.2|9067.2|9062.2|9064|9059|55
1619763300000|2021-04-30 06:15:00|9067|9062|9066.2|9061.2|9067.1|9062.1|9065.2|9060.2|17
1619763600000|2021-04-30 06:20:00|9066.1|9061.1|9065.1|9060.1|9066.2|9061.2|9064.2|9059.2|9
1619763900000|2021-04-30 06:25:00|9065|9060|9066.9|9061.9|9067.6|9062.6|9064.4|9059.4|58
1619764200000|2021-04-30 06:30:00|9066.7|9061.7|9066.2|9061.2|9067.7|9062.7|9065.5|9060.5|13
1619764500000|2021-04-30 06:35:00|9066.1|9061.1|9065.7|9060.7|9066.7|9061.7|9065.6|9060.6|55
1619764800000|2021-04-30 06:40:00|9065.6|9060.6|9066.4|9061.4|9066.7|9061.7|9065.5|9060.5|6
1619765100000|2021-04-30 06:45:00|9066.2|9061.2|9066.7|9061.7|9066.7|9061.7|9065.9|9060.9|26
1619765400000|2021-04-30 06:50:00|9066.9|9061.9|9066.1|9061.1|9066.9|9061.9|9065.4|9060.4|7
1619765700000|2021-04-30 06:55:00|9066|9061|9068.5|9063.5|9068.7|9063.7|9065.4|9060.4|13
1619766000000|2021-04-30 07:00:00|9068.4|9063.4|9070|9065|9070.2|9065.2|9067.4|9062.4|55
1619766300000|2021-04-30 07:05:00|9070.1|9065.1|9070.9|9065.9|9071.7|9066.7|9069.9|9064.9|74
1619766600000|2021-04-30 07:10:00|9071|9066|9070.2|9065.2|9071.4|9066.4|9068.6|9063.6|28
1619766900000|2021-04-30 07:15:00|9070.4|9065.4|9069.6|9064.6|9070.7|9065.7|9068.7|9063.7|29
1619767200000|2021-04-30 07:20:00|9069.7|9064.7|9071.2|9066.2|9071.7|9066.7|9069.6|9064.6|26
1619767500000|2021-04-30 07:25:00|9071.4|9066.4|9071.1|9066.1|9074.2|9069.2|9071|9066|21
1619767800000|2021-04-30 07:30:00|9071|9066|9071|9066|9072.7|9067.7|9070.2|9065.2|37
1619768100000|2021-04-30 07:35:00|9071.1|9066.1|9071.7|9066.7|9072.2|9067.2|9070.9|9065.9|13
1619768400000|2021-04-30 07:40:00|9071.6|9066.6|9071.7|9066.7|9072.1|9067.1|9070.1|9065.1|16
1619768700000|2021-04-30 07:45:00|9071.9|9066.9|9074.2|9069.2|9075.2|9070.2|9071.7|9066.7|158
1619769000000|2021-04-30 07:50:00|9074.1|9069.1|9074.5|9069.5|9074.7|9069.7|9072.7|9067.7|54
1619769300000|2021-04-30 07:55:00|9074.6|9069.6|9074.7|9069.7|9076.2|9071.2|9073.7|9068.7|38
1619769600000|2021-04-30 08:00:00|9074.6|9069.6|9076.4|9071.4|9080.1|9075.1|9074.4|9069.4|79
1619769900000|2021-04-30 08:05:00|9076.5|9071.5|9076|9071|9077.2|9072.2|9075.4|9070.4|32
1619770200000|2021-04-30 08:10:00|9075.9|9070.9|9075.2|9070.2|9075.9|9070.9|9074.1|9069.1|16
1619770500000|2021-04-30 08:15:00|9075.5|9070.5|9073.9|9068.9|9075.7|9070.7|9073.9|9068.9|21
1619770800000|2021-04-30 08:20:00|9073.7|9068.7|9076.2|9071.2|9076.2|9071.2|9073.6|9068.6|30
1619771100000|2021-04-30 08:25:00|9076.1|9071.1|9076.1|9071.1|9076.5|9071.5|9075.2|9070.2|51
1619771400000|2021-04-30 08:30:00|9076.2|9071.2|9076.7|9071.7|9077.9|9072.9|9076.1|9071.1|24
1619771700000|2021-04-30 08:35:00|9076.6|9071.6|9078.6|9073.6|9079.2|9074.2|9076.4|9071.4|25
1619772000000|2021-04-30 08:40:00|9078.5|9073.5|9077.2|9072.2|9079.2|9074.2|9076.7|9071.7|116
1619772300000|2021-04-30 08:45:00|9077.1|9072.1|9078.4|9073.4|9078.9|9073.9|9076.4|9071.4|20
1619772600000|2021-04-30 08:50:00|9078.2|9073.2|9076.1|9071.1|9078.4|9073.4|9075.7|9070.7|97
1619772900000|2021-04-30 08:55:00|9076|9071|9078.7|9073.7|9079.1|9074.1|9076|9071|29
1619773200000|2021-04-30 09:00:00|9078.5|9073.5|9078.2|9073.2|9079.6|9074.6|9077.7|9072.7|20
1619773500000|2021-04-30 09:05:00|9078.4|9073.4|9077.7|9072.7|9078.7|9073.7|9077.1|9072.1|27
1619773800000|2021-04-30 09:10:00|9077.9|9072.9|9078.2|9073.2|9078.7|9073.7|9077.4|9072.4|18
1619774100000|2021-04-30 09:15:00|9078.1|9073.1|9078.7|9073.7|9079.2|9074.2|9077.9|9072.9|16
1619774400000|2021-04-30 09:20:00|9078.9|9073.9|9079.2|9074.2|9079.7|9074.7|9078.6|9073.6|16
1619774700000|2021-04-30 09:25:00|9079.1|9074.1|9079.2|9074.2|9079.7|9074.7|9077.9|9072.9|17
1619775000000|2021-04-30 09:30:00|9079.6|9074.6|9080.7|9075.7|9080.7|9075.7|9078.7|9073.7|28
1619775300000|2021-04-30 09:35:00|9080.9|9075.9|9080.1|9075.1|9080.9|9075.9|9079.4|9074.4|18
1619775600000|2021-04-30 09:40:00|9080.2|9075.2|9079.4|9074.4|9080.2|9075.2|9078.7|9073.7|23
1619775900000|2021-04-30 09:45:00|9079.2|9074.2|9078.7|9073.7|9079.9|9074.9|9077.7|9072.7|22
1619776200000|2021-04-30 09:50:00|9078.6|9073.6|9078.7|9073.7|9078.7|9073.7|9077.5|9072.5|20
1619776500000|2021-04-30 09:55:00|9078.9|9073.9|9079.6|9074.6|9080.9|9075.9|9078.9|9073.9|18
1619776800000|2021-04-30 10:00:00|9079.5|9074.5|9081.2|9076.2|9081.2|9076.2|9079.4|9074.4|21
1619777100000|2021-04-30 10:05:00|9081|9076|9080.6|9075.6|9081.2|9076.2|9079.7|9074.7|52
1619777400000|2021-04-30 10:10:00|9080.7|9075.7|9078.2|9073.2|9080.7|9075.7|9077.7|9072.7|10
1619777700000|2021-04-30 10:15:00|9078.4|9073.4|9076.2|9071.2|9078.4|9073.4|9075.7|9070.7|21
1619778000000|2021-04-30 10:20:00|9076.1|9071.1|9079.7|9074.7|9079.7|9074.7|9076.1|9071.1|32
1619778300000|2021-04-30 10:25:00|9079.6|9074.6|9079.4|9074.4|9080.2|9075.2|9078.7|9073.7|9
1619778600000|2021-04-30 10:30:00|9079.2|9074.2|9078.7|9073.7|9079.7|9074.7|9077.5|9072.5|17
1619778900000|2021-04-30 10:35:00|9078.6|9073.6|9080.7|9075.7|9080.9|9075.9|9078.2|9073.2|32
1619779200000|2021-04-30 10:40:00|9080.9|9075.9|9083.7|9078.7|9083.7|9078.7|9080.2|9075.2|94
1619779500000|2021-04-30 10:45:00|9083.5|9078.5|9084.2|9079.2|9086.2|9081.2|9083.2|9078.2|58
1619779800000|2021-04-30 10:50:00|9084.4|9079.4|9085.2|9080.2|9085.7|9080.7|9084.2|9079.2|41
1619780100000|2021-04-30 10:55:00|9085.1|9080.1|9087.2|9082.2|9088|9083|9084.7|9079.7|65
1619780400000|2021-04-30 11:00:00|9087.1|9082.1|9084.4|9079.4|9087.2|9082.2|9083.7|9078.7|42
1619780700000|2021-04-30 11:05:00|9084.2|9079.2|9083.7|9078.7|9084.7|9079.7|9083.2|9078.2|29
1619781000000|2021-04-30 11:10:00|9083.6|9078.6|9082.7|9077.7|9084.7|9079.7|9082.7|9077.7|37
1619781300000|2021-04-30 11:15:00|9082.6|9077.6|9082.4|9077.4|9083.1|9078.1|9081.7|9076.7|41
1619781600000|2021-04-30 11:20:00|9082.2|9077.2|9081.2|9076.2|9082.4|9077.4|9080.7|9075.7|18
1619781900000|2021-04-30 11:25:00|9081.1|9076.1|9080.7|9075.7|9081.6|9076.6|9080.4|9075.4|19
1619782200000|2021-04-30 11:30:00|9080.6|9075.6|9082|9077|9082.1|9077.1|9080.2|9075.2|22
1619782500000|2021-04-30 11:35:00|9081.9|9076.9|9081.2|9076.2|9082.1|9077.1|9080.4|9075.4|23
1619782800000|2021-04-30 11:40:00|9081.1|9076.1|9082.7|9077.7|9083.4|9078.4|9080.6|9075.6|16
1619783100000|2021-04-30 11:45:00|9082.9|9077.9|9084.6|9079.6|9084.9|9079.9|9082.7|9077.7|15
1619783400000|2021-04-30 11:50:00|9084.7|9079.7|9087.2|9082.2|9088.7|9083.7|9084.7|9079.7|43
1619783700000|2021-04-30 11:55:00|9087.5|9082.5|9087.1|9082.1|9089.2|9084.2|9086|9081|40
1619784000000|2021-04-30 12:00:00|9087.2|9082.2|9086.7|9081.7|9087.6|9082.6|9086.2|9081.2|42
1619784300000|2021-04-30 12:05:00|9087|9082|9086.7|9081.7|9089.7|9084.7|9086.7|9081.7|61
1619784600000|2021-04-30 12:10:00|9087|9082|9087.1|9082.1|9087.1|9082.1|9084.7|9079.7|57
1619784900000|2021-04-30 12:15:00|9086.9|9081.9|9085.2|9080.2|9087.7|9082.7|9085.2|9080.2|28
1619785200000|2021-04-30 12:20:00|9085.5|9080.5|9085.7|9080.7|9086.6|9081.6|9083.4|9078.4|107
1619785500000|2021-04-30 12:25:00|9085.6|9080.6|9084.8|9079.8|9086.7|9081.7|9084.1|9079.1|161
1619785800000|2021-04-30 12:30:00|9084.6|9079.6|9089.6|9084.6|9091.1|9086.1|9084.2|9079.2|215
1619786100000|2021-04-30 12:35:00|9089.5|9084.5|9086.1|9081.1|9089.8|9084.8|9085.3|9080.3|219
1619786400000|2021-04-30 12:40:00|9086.2|9081.2|9086.1|9081.1|9088.3|9083.3|9086|9081|55
1619786700000|2021-04-30 12:45:00|9086.3|9081.3|9088.8|9083.8|9089.3|9084.3|9086.2|9081.2|69
1619787000000|2021-04-30 12:50:00|9089.1|9084.1|9088.6|9083.6|9089.2|9084.2|9087|9082|28
1619787300000|2021-04-30 12:55:00|9088.5|9083.5|9088.2|9083.2|9091.8|9086.8|9087.9|9082.9|49
1619787600000|2021-04-30 13:00:00|9088.1|9083.1|9084.3|9079.3|9088.6|9083.6|9084.1|9079.1|107
1619787900000|2021-04-30 13:05:00|9084.2|9079.2|9084.4|9079.4|9085.3|9080.3|9083.1|9078.1|97
1619788200000|2021-04-30 13:10:00|9084.5|9079.5|9084.2|9079.2|9086.3|9081.3|9084|9079|28
1619788500000|2021-04-30 13:15:00|9084.1|9079.1|9086|9081|9086.8|9081.8|9084.1|9079.1|284
1619788800000|2021-04-30 13:20:00|9085.8|9080.8|9087.1|9082.1|9087.5|9082.5|9084.7|9079.7|63
1619789100000|2021-04-30 13:25:00|9087.2|9082.2|9086.1|9081.1|9087.3|9082.3|9085.4|9080.4|42
1619789400000|2021-04-30 13:30:00|9086.2|9081.2|9089.3|9084.3|9091.1|9086.1|9086.1|9081.1|122
1619789700000|2021-04-30 13:35:00|9089.2|9084.2|9086.9|9081.9|9089.3|9084.3|9086.5|9081.5|62
1619790000000|2021-04-30 13:40:00|9087|9082|9088.2|9083.2|9089.4|9084.4|9085.5|9080.5|82
1619790300000|2021-04-30 13:45:00|9088.4|9083.4|9091.9|9086.9|9092.6|9087.6|9087.1|9082.1|135
1619790600000|2021-04-30 13:50:00|9092|9087|9095.5|9090.5|9097.2|9092.2|9091.1|9086.1|204
1619790900000|2021-04-30 13:55:00|9095.6|9090.6|9092.9|9087.9|9096.4|9091.4|9092.6|9087.6|80
1619791200000|2021-04-30 14:00:00|9092.7|9087.7|9097|9092|9097.1|9092.1|9091.2|9086.2|135
1619791500000|2021-04-30 14:05:00|9097.1|9092.1|9101.2|9096.2|9103.1|9098.1|9097.1|9092.1|316
1619791800000|2021-04-30 14:10:00|9101.1|9096.1|9104.6|9099.6|9104.6|9099.6|9101|9096|119
1619792100000|2021-04-30 14:15:00|9104.2|9099.2|9102.2|9097.2|9104.6|9099.6|9101.7|9096.7|222
1619792400000|2021-04-30 14:20:00|9102.4|9097.4|9099.7|9094.7|9103.6|9098.6|9099.7|9094.7|165
1619792700000|2021-04-30 14:25:00|9099.6|9094.6|9095.6|9090.6|9099.6|9094.6|9093.6|9088.6|73
1619793000000|2021-04-30 14:30:00|9095.5|9090.5|9096.5|9091.5|9098.6|9093.6|9093.9|9088.9|80
1619793300000|2021-04-30 14:35:00|9096.6|9091.6|9096|9091|9098.6|9093.6|9095.2|9090.2|43
1619793600000|2021-04-30 14:40:00|9095.9|9090.9|9093.7|9088.7|9099.4|9094.4|9093.7|9088.7|62
1619793900000|2021-04-30 14:45:00|9093.9|9088.9|9095.5|9090.5|9096.1|9091.1|9092.1|9087.1|123
1619794200000|2021-04-30 14:50:00|9095.6|9090.6|9111.6|9106.6|9114.1|9109.1|9095.6|9090.6|710
1619794500000|2021-04-30 14:55:00|9111.5|9106.5|9118.1|9113.1|9120.1|9115.1|9111.1|9106.1|1056
1619794800000|2021-04-30 15:00:00|9118|9113|9121.5|9116.5|9124.6|9119.6|9116.1|9111.1|1273
1619795100000|2021-04-30 15:05:00|9121.6|9116.6|9122.8|9117.8|9124|9119|9119.6|9114.6|384
1619795400000|2021-04-30 15:10:00|9123.1|9118.1|9122|9117|9125.2|9120.2|9120.6|9115.6|308
1619795700000|2021-04-30 15:15:00|9122.1|9117.1|9126.1|9121.1|9127.1|9122.1|9122|9117|657
1619796000000|2021-04-30 15:20:00|9126.5|9121.5|9126.7|9121.7|9129|9124|9126.2|9121.2|361
1619796300000|2021-04-30 15:25:00|9126.6|9121.6|9126.6|9121.6|9128.6|9123.6|9125.1|9120.1|337
1619796600000|2021-04-30 15:30:00|9126.7|9121.7|9124.7|9119.7|9127.6|9122.6|9124.4|9119.4|132
1619796900000|2021-04-30 15:35:00|9124.6|9119.6|9126.9|9121.9|9128.6|9123.6|9124.3|9119.3|160
1619797200000|2021-04-30 15:40:00|9127|9122|9122.9|9117.9|9127.7|9122.7|9122.6|9117.6|77
1619797500000|2021-04-30 15:45:00|9122.7|9117.7|9121|9116|9123.5|9118.5|9120.5|9115.5|220
1619797800000|2021-04-30 15:50:00|9120.9|9115.9|9122|9117|9123.5|9118.5|9120.8|9115.8|59
1619798100000|2021-04-30 15:55:00|9121.9|9116.9|9123.1|9118.1|9123.5|9118.5|9120.7|9115.7|37
1619798400000|2021-04-30 16:00:00|9123.2|9118.2|9126|9121|9126|9121|9122.5|9117.5|56
1619798700000|2021-04-30 16:05:00|9125.9|9120.9|9120.9|9115.9|9125.9|9120.9|9120.5|9115.5|92
1619799000000|2021-04-30 16:10:00|9120.7|9115.7|9119.6|9114.6|9121.1|9116.1|9119.2|9114.2|32
1619799300000|2021-04-30 16:15:00|9119.7|9114.7|9119.5|9114.5|9121.5|9116.5|9119.5|9114.5|100
1619799600000|2021-04-30 16:20:00|9119.6|9114.6|9120.6|9115.6|9121|9116|9119.5|9114.5|144
1619799900000|2021-04-30 16:25:00|9120.7|9115.7|9120.4|9115.4|9122|9117|9120.4|9115.4|20
1619800200000|2021-04-30 16:30:00|9120.5|9115.5|9122.9|9117.9|9123|9118|9120.1|9115.1|44
1619800500000|2021-04-30 16:35:00|9122.7|9117.7|9121.3|9116.3|9124|9119|9121|9116|99
1619800800000|2021-04-30 16:40:00|9121.2|9116.2|9122.2|9117.2|9122.5|9117.5|9121.2|9116.2|14
1619801100000|2021-04-30 16:45:00|9122.1|9117.1|9122|9117|9123|9118|9122|9117|12
1619801400000|2021-04-30 16:50:00|9122.2|9117.2|9122|9117|9123.5|9118.5|9121.5|9116.5|35
1619801700000|2021-04-30 16:55:00|9121.8|9116.8|9124.5|9119.5|9125.7|9120.7|9121.8|9116.8|54
1619802000000|2021-04-30 17:00:00|9124.3|9119.3|9124.5|9119.5|9126.2|9121.2|9123.7|9118.7|45
1619802300000|2021-04-30 17:05:00|9124.7|9119.7|9123.3|9118.3|9125|9120|9123.1|9118.1|28
1619802600000|2021-04-30 17:10:00|9123.5|9118.5|9125.5|9120.5|9125.5|9120.5|9123.3|9118.3|24
1619802900000|2021-04-30 17:15:00|9125.6|9120.6|9124.5|9119.5|9125.8|9120.8|9124|9119|32
1619803200000|2021-04-30 17:20:00|9124.3|9119.3|9124.2|9119.2|9124.8|9119.8|9123|9118|76
1619803500000|2021-04-30 17:25:00|9124.1|9119.1|9126|9121|9126.5|9121.5|9124|9119|110
1619803800000|2021-04-30 17:30:00|9125.7|9120.7|9125.5|9120.5|9127|9122|9125.1|9120.1|43
1619804100000|2021-04-30 17:35:00|9125.3|9120.3|9125|9120|9126|9121|9124.6|9119.6|10
1619804400000|2021-04-30 17:40:00|9124.8|9119.8|9127.6|9122.6|9127.6|9122.6|9124.8|9119.8|26
1619804700000|2021-04-30 17:45:00|9127.5|9122.5|9127|9122|9128.7|9123.7|9126|9121|162
1619805000000|2021-04-30 17:50:00|9127.1|9122.1|9129.5|9124.5|9130.2|9125.2|9127|9122|285
1619805300000|2021-04-30 17:55:00|9129.7|9124.7|9129.3|9124.3|9130.5|9125.5|9129.2|9124.2|72
1619805600000|2021-04-30 18:00:00|9129.2|9124.2|9130.7|9125.7|9131|9126|9129|9124|100
1619805900000|2021-04-30 18:05:00|9130.6|9125.6|9127.7|9122.7|9130.6|9125.6|9127.5|9122.5|108
1619806200000|2021-04-30 18:10:00|9127.6|9122.6|9127.5|9122.5|9128.5|9123.5|9127.5|9122.5|19
1619806500000|2021-04-30 18:15:00|9127.6|9122.6|9126.1|9121.1|9127.8|9122.8|9125.7|9120.7|64
1619806800000|2021-04-30 18:20:00|9126|9121|9128|9123|9128.5|9123.5|9126|9121|35
1619807100000|2021-04-30 18:25:00|9127.8|9122.8|9126|9121|9128|9123|9125.5|9120.5|44
1619807400000|2021-04-30 18:30:00|9125.8|9120.8|9126|9121|9127|9122|9125.6|9120.6|14
1619807700000|2021-04-30 18:35:00|9125.6|9120.6|9126|9121|9126.1|9121.1|9124.5|9119.5|86
1619808000000|2021-04-30 18:40:00|9125.8|9120.8|9124.7|9119.7|9126|9121|9124.6|9119.6|41
1619808300000|2021-04-30 18:45:00|9124.8|9119.8|9125.6|9120.6|9125.6|9120.6|9124.5|9119.5|50
1619808600000|2021-04-30 18:50:00|9125.5|9120.5|9126.2|9121.2|9126.5|9121.5|9125|9120|72
1619808900000|2021-04-30 18:55:00|9126|9121|9129|9124|9129|9124|9125.5|9120.5|557
1619809200000|2021-04-30 19:00:00|9128.8|9123.8|9129|9124|9129|9124|9127|9122|577
1619809500000|2021-04-30 19:05:00|9128.7|9123.7|9129.8|9124.8|9130.2|9125.2|9128.7|9123.7|145
1619809800000|2021-04-30 19:10:00|9129.7|9124.7|9130.3|9125.3|9130.3|9125.3|9129|9124|172
1619810100000|2021-04-30 19:15:00|9130.5|9125.5|9131.5|9126.5|9132.2|9127.2|9130.5|9125.5|187
1619810400000|2021-04-30 19:20:00|9131.3|9126.3|9132|9127|9132|9127|9130.5|9125.5|253
1619810700000|2021-04-30 19:25:00|9131.8|9126.8|9131.3|9126.3|9132|9127|9131|9126|131
1619811000000|2021-04-30 19:30:00|9131.2|9126.2|9130.3|9125.3|9131.3|9126.3|9130|9125|240
1619811300000|2021-04-30 19:35:00|9130.2|9125.2|9130.2|9125.2|9130.5|9125.5|9129.5|9124.5|180
1619811600000|2021-04-30 19:40:00|9130.3|9125.3|9131.5|9126.5|9131.5|9126.5|9130|9125|229
1619811900000|2021-04-30 19:45:00|9131.7|9126.7|9131|9126|9132.8|9127.8|9131|9126|188
1619812200000|2021-04-30 19:50:00|9131.1|9126.1|9130.8|9125.8|9131.3|9126.3|9130.5|9125.5|185
1619812500000|2021-04-30 19:55:00|9130.5|9125.5|9129|9124|9130.8|9125.8|9129|9124|265
1619812800000|2021-04-30 20:00:00|9128.8|9123.8|9128.1|9123.1|9129|9124|9127.7|9122.7|75
1619813100000|2021-04-30 20:05:00|9128|9123|9129|9124|9129|9124|9127.1|9122.1|11
1619813400000|2021-04-30 20:10:00|9129.1|9124.1|9128|9123|9129.1|9124.1|9128|9123|17
1619813700000|2021-04-30 20:15:00|9128.1|9123.1|9127.5|9122.5|9128.2|9123.2|9127|9122|31
1619814000000|2021-04-30 20:20:00|9127.2|9122.2|9126|9121|9127.7|9122.7|9126|9121|9
1619814300000|2021-04-30 20:25:00|9125.8|9120.8|9127.7|9122.7|9128.1|9123.1|9125.7|9120.7|4
1619814600000|2021-04-30 20:30:00|9127.8|9122.8|9129.1|9124.1|9129.1|9124.1|9127.5|9122.5|27
1619814900000|2021-04-30 20:35:00|9129|9124|9129|9124|9129.1|9124.1|9128|9123|16
1619815200000|2021-04-30 20:40:00|9129.2|9124.2|9129.5|9124.5|9130|9125|9129.2|9124.2|9
1619815500000|2021-04-30 20:45:00|9129.7|9124.7|9131|9126|9131|9126|9129.5|9124.5|135
1619815800000|2021-04-30 20:50:00|9130.7|9125.7|9130.3|9125.3|9130.7|9125.7|9130|9125|16
1619816100000|2021-04-30 20:55:00|9130.2|9125.2|9129.5|9124.5|9130.5|9125.5|9129.5|9124.5|25
1620000000000|2021-05-03 00:00:00|9124.3|9119.3|9128.8|9123.8|9129.8|9124.8|9124.3|9119.3|190
1620000300000|2021-05-03 00:05:00|9128.7|9123.7|9128.7|9123.7|9129.3|9124.3|9128.3|9123.3|81
1620000600000|2021-05-03 00:10:00|9128.5|9123.5|9126|9121|9128.5|9123.5|9126|9121|34
1620000900000|2021-05-03 00:15:00|9125.9|9120.9|9123.9|9118.9|9126.4|9121.4|9123.9|9118.9|50
1620001200000|2021-05-03 00:20:00|9123.8|9118.8|9122.9|9117.9|9124.4|9119.4|9122.9|9117.9|12
1620001500000|2021-05-03 00:25:00|9122.4|9117.4|9122.7|9117.7|9123.4|9118.4|9121.9|9116.9|15
1620001800000|2021-05-03 00:30:00|9122.5|9117.5|9122.9|9117.9|9123.9|9118.9|9121.9|9116.9|25
1620002100000|2021-05-03 00:35:00|9122.8|9117.8|9123.9|9118.9|9124.4|9119.4|9122.8|9117.8|14
1620002400000|2021-05-03 00:40:00|9123.7|9118.7|9122.8|9117.8|9123.9|9118.9|9122.7|9117.7|4
1620002700000|2021-05-03 00:45:00|9122.7|9117.7|9123|9118|9123.6|9118.6|9122.4|9117.4|17
1620003000000|2021-05-03 00:50:00|9122.9|9117.9|9121.4|9116.4|9123.3|9118.3|9121.4|9116.4|36
1620003300000|2021-05-03 00:55:00|9121|9116|9120.5|9115.5|9121.4|9116.4|9120.4|9115.4|47
1620003600000|2021-05-03 01:00:00|9120.4|9115.4|9120|9115|9120.4|9115.4|9119.2|9114.2|53
1620003900000|2021-05-03 01:05:00|9120.2|9115.2|9123.4|9118.4|9123.4|9118.4|9120|9115|38
1620004200000|2021-05-03 01:10:00|9123.6|9118.6|9122.3|9117.3|9123.6|9118.6|9122|9117|15
1620004500000|2021-05-03 01:15:00|9122.4|9117.4|9121.3|9116.3|9122.6|9117.6|9121|9116|6
1620004800000|2021-05-03 01:20:00|9121.2|9116.2|9122.1|9117.1|9122.3|9117.3|9121|9116|8
1620005100000|2021-05-03 01:25:00|9122.5|9117.5|9121.8|9116.8|9123.4|9118.4|9121.8|9116.8|5
1620005400000|2021-05-03 01:30:00|9121.7|9116.7|9121.8|9116.8|9122.4|9117.4|9121.5|9116.5|9
1620005700000|2021-05-03 01:35:00|9121.4|9116.4|9122.5|9117.5|9122.6|9117.6|9121.3|9116.3|12
1620006000000|2021-05-03 01:40:00|9122.4|9117.4|9122.5|9117.5|9123.9|9118.9|9122.3|9117.3|45
1620006300000|2021-05-03 01:45:00|9122.4|9117.4|9124.8|9119.8|9125.2|9120.2|9122.4|9117.4|36
1620006600000|2021-05-03 01:50:00|9125.1|9120.1|9124|9119|9125.3|9120.3|9123.5|9118.5|9
1620006900000|2021-05-03 01:55:00|9123.9|9118.9|9126|9121|9126.4|9121.4|9123.9|9118.9|34
1620007200000|2021-05-03 02:00:00|9125.8|9120.8|9127.3|9122.3|9127.5|9122.5|9125.8|9120.8|8
1620007500000|2021-05-03 02:05:00|9127.2|9122.2|9128|9123|9128|9123|9127|9122|8
1620007800000|2021-05-03 02:10:00|9128.3|9123.3|9129.5|9124.5|9130|9125|9128.3|9123.3|22
1620008100000|2021-05-03 02:15:00|9129.4|9124.4|9128.8|9123.8|9130.1|9125.1|9128.7|9123.7|37
1620008400000|2021-05-03 02:20:00|9128.9|9123.9|9128.5|9123.5|9128.9|9123.9|9128.2|9123.2|10
1620008700000|2021-05-03 02:25:00|9128.6|9123.6|9129.5|9124.5|9130.3|9125.3|9128.5|9123.5|70
1620009000000|2021-05-03 02:30:00|9129.3|9124.3|9130|9125|9130.3|9125.3|9129|9124|15
1620009300000|2021-05-03 02:35:00|9130.2|9125.2|9130.3|9125.3|9130.3|9125.3|9129.9|9124.9|2
1620009600000|2021-05-03 02:40:00|9130.4|9125.4|9130.4|9125.4|9130.6|9125.6|9130.2|9125.2|5
1620009900000|2021-05-03 02:45:00|9130.2|9125.2|9130.2|9125.2|9130.4|9125.4|9130|9125|12
1620010200000|2021-05-03 02:50:00|9130|9125|9131.3|9126.3|9131.3|9126.3|9130|9125|43
1620010500000|2021-05-03 02:55:00|9131.4|9126.4|9132.4|9127.4|9133|9128|9131|9126|39
1620010800000|2021-05-03 03:00:00|9132.2|9127.2|9130.9|9125.9|9132.4|9127.4|9130.9|9125.9|11
1620011100000|2021-05-03 03:05:00|9131|9126|9130.9|9125.9|9132.3|9127.3|9130.9|9125.9|10
1620011400000|2021-05-03 03:10:00|9131|9126|9130.4|9125.4|9131.5|9126.5|9130.4|9125.4|4
1620011700000|2021-05-03 03:15:00|9130.5|9125.5|9130.4|9125.4|9130.9|9125.9|9130.4|9125.4|4
1620012000000|2021-05-03 03:20:00|9130.5|9125.5|9131.2|9126.2|9131.4|9126.4|9130.4|9125.4|13
1620012300000|2021-05-03 03:25:00|9131|9126|9131.3|9126.3|9132|9127|9130.9|9125.9|8
1620012600000|2021-05-03 03:30:00|9131.4|9126.4|9130.8|9125.8|9131.4|9126.4|9130.4|9125.4|9
1620012900000|2021-05-03 03:35:00|9130.9|9125.9|9130.9|9125.9|9131|9126|9130.4|9125.4|3
1620013200000|2021-05-03 03:40:00|9131.2|9126.2|9130.4|9125.4|9131.3|9126.3|9130.3|9125.3|3
1620013500000|2021-05-03 03:45:00|9130|9125|9130|9125|9130.4|9125.4|9129.9|9124.9|10
1620013800000|2021-05-03 03:50:00|9129.9|9124.9|9129.9|9124.9|9130|9125|9129.4|9124.4|14
1620014100000|2021-05-03 03:55:00|9130|9125|9130.4|9125.4|9130.5|9125.5|9129.9|9124.9|7
1620014400000|2021-05-03 04:00:00|9130.5|9125.5|9131.9|9126.9|9131.9|9126.9|9130.4|9125.4|22
1620014700000|2021-05-03 04:05:00|9131.8|9126.8|9132|9127|9132.4|9127.4|9131.4|9126.4|5
1620015000000|2021-05-03 04:10:00|9131.9|9126.9|9131.7|9126.7|9132.4|9127.4|9131.4|9126.4|25
1620015300000|2021-05-03 04:15:00|9131.8|9126.8|9131.9|9126.9|9132.8|9127.8|9131.4|9126.4|31
1620015600000|2021-05-03 04:20:00|9132|9127|9132.7|9127.7|9132.8|9127.8|9131.9|9126.9|7
1620015900000|2021-05-03 04:25:00|9132.5|9127.5|9133.8|9128.8|9133.8|9128.8|9132.4|9127.4|9
1620016200000|2021-05-03 04:30:00|9133.9|9128.9|9134.3|9129.3|9134.3|9129.3|9133.9|9128.9|22
1620016500000|2021-05-03 04:35:00|9134.4|9129.4|9133.5|9128.5|9134.7|9129.7|9133.4|9128.4|9
1620016800000|2021-05-03 04:40:00|9133.4|9128.4|9133.2|9128.2|9133.8|9128.8|9132.9|9127.9|29
1620017100000|2021-05-03 04:45:00|9133|9128|9132.9|9127.9|9133|9128|9132.4|9127.4|4
1620017400000|2021-05-03 04:50:00|9132.8|9127.8|9132.4|9127.4|9132.9|9127.9|9132.4|9127.4|3
1620017700000|2021-05-03 04:55:00|9132|9127|9132.1|9127.1|9132.3|9127.3|9131.7|9126.7|15
1620018000000|2021-05-03 05:00:00|9132.4|9127.4|9134.2|9129.2|9134.2|9129.2|9132|9127|23
1620018300000|2021-05-03 05:05:00|9134|9129|9132.9|9127.9|9134.3|9129.3|9132.9|9127.9|17
1620018600000|2021-05-03 05:10:00|9133|9128|9132.8|9127.8|9133.2|9128.2|9132.8|9127.8|14
1620018900000|2021-05-03 05:15:00|9132.6|9127.6|9134.9|9129.9|9135.2|9130.2|9132.4|9127.4|45
1620019200000|2021-05-03 05:20:00|9134.8|9129.8|9135.5|9130.5|9135.8|9130.8|9134.4|9129.4|3
1620019500000|2021-05-03 05:25:00|9135.4|9130.4|9135.9|9130.9|9135.9|9130.9|9135.4|9130.4|44
1620019800000|2021-05-03 05:30:00|9135.8|9130.8|9136.2|9131.2|9136.9|9131.9|9135.4|9130.4|91
1620020100000|2021-05-03 05:35:00|9136.3|9131.3|9134.5|9129.5|9136.4|9131.4|9134.5|9129.5|61
1620020400000|2021-05-03 05:40:00|9134.7|9129.7|9133.9|9128.9|9134.7|9129.7|9133.9|9128.9|3
1620020700000|2021-05-03 05:45:00|9134|9129|9134|9129|9134.8|9129.8|9133.8|9128.8|17
1620021000000|2021-05-03 05:50:00|9133.9|9128.9|9134.9|9129.9|9135|9130|9133.9|9128.9|6
1620021300000|2021-05-03 05:55:00|9135|9130|9133.7|9128.7|9135.4|9130.4|9133.7|9128.7|36
1620021600000|2021-05-03 06:00:00|9133.8|9128.8|9137.4|9132.4|9137.8|9132.8|9133.8|9128.8|92
1620021900000|2021-05-03 06:05:00|9137.8|9132.8|9138|9133|9139.7|9134.7|9135.9|9130.9|51
1620022200000|2021-05-03 06:10:00|9138.2|9133.2|9136.3|9131.3|9138.2|9133.2|9135.4|9130.4|17
1620022500000|2021-05-03 06:15:00|9136.2|9131.2|9135.4|9130.4|9137.8|9132.8|9134.9|9129.9|20
1620022800000|2021-05-03 06:20:00|9135.5|9130.5|9135.4|9130.4|9136.3|9131.3|9135.2|9130.2|12
1620023100000|2021-05-03 06:25:00|9135.5|9130.5|9133|9128|9136.2|9131.2|9133|9128|26
1620023400000|2021-05-03 06:30:00|9132.9|9127.9|9134.4|9129.4|9134.6|9129.6|9132.9|9127.9|23
1620023700000|2021-05-03 06:35:00|9134.5|9129.5|9136.5|9131.5|9136.8|9131.8|9134.4|9129.4|21
1620024000000|2021-05-03 06:40:00|9136.6|9131.6|9131.4|9126.4|9136.8|9131.8|9131.4|9126.4|39
1620024300000|2021-05-03 06:45:00|9131.5|9126.5|9132.4|9127.4|9132.8|9127.8|9131.4|9126.4|57
1620024600000|2021-05-03 06:50:00|9132.5|9127.5|9133.4|9128.4|9134.3|9129.3|9132.3|9127.3|82
1620024900000|2021-05-03 06:55:00|9133.3|9128.3|9124.2|9119.2|9133.3|9128.3|9122.8|9117.8|264
1620025200000|2021-05-03 07:00:00|9124.3|9119.3|9123.9|9118.9|9125.3|9120.3|9121.4|9116.4|206
1620025500000|2021-05-03 07:05:00|9124.1|9119.1|9121.9|9116.9|9124.4|9119.4|9121.9|9116.9|161
1620025800000|2021-05-03 07:10:00|9121.8|9116.8|9121.4|9116.4|9123.2|9118.2|9121.4|9116.4|22
1620026100000|2021-05-03 07:15:00|9121.5|9116.5|9121.8|9116.8|9122.3|9117.3|9119.9|9114.9|78
1620026400000|2021-05-03 07:20:00|9121.6|9116.6|9122.4|9117.4|9122.9|9117.9|9121|9116|48
1620026700000|2021-05-03 07:25:00|9122.1|9117.1|9124.9|9119.9|9125.4|9120.4|9122.1|9117.1|71
1620027000000|2021-05-03 07:30:00|9125|9120|9124.6|9119.6|9125.9|9120.9|9123.3|9118.3|37
1620027300000|2021-05-03 07:35:00|9124.8|9119.8|9124.9|9119.9|9125.3|9120.3|9123.1|9118.1|15
1620027600000|2021-05-03 07:40:00|9125.1|9120.1|9121.8|9116.8|9125.4|9120.4|9121.4|9116.4|31
1620027900000|2021-05-03 07:45:00|9121.9|9116.9|9121.6|9116.6|9122.4|9117.4|9120.9|9115.9|45
1620028200000|2021-05-03 07:50:00|9121.5|9116.5|9122.1|9117.1|9123.4|9118.4|9121|9116|35
1620028500000|2021-05-03 07:55:00|9122|9117|9124.4|9119.4|9124.5|9119.5|9120.8|9115.8|73
1620028800000|2021-05-03 08:00:00|9124.5|9119.5|9125|9120|9126.4|9121.4|9123.9|9118.9|53
1620029100000|2021-05-03 08:05:00|9124.9|9119.9|9125.4|9120.4|9126.4|9121.4|9124.6|9119.6|42
1620029400000|2021-05-03 08:10:00|9125.5|9120.5|9125.9|9120.9|9127.3|9122.3|9125.4|9120.4|31
1620029700000|2021-05-03 08:15:00|9126|9121|9125.9|9120.9|9126|9121|9123.5|9118.5|79
1620030000000|2021-05-03 08:20:00|9125.8|9120.8|9126.1|9121.1|9126.9|9121.9|9125.8|9120.8|32
1620030300000|2021-05-03 08:25:00|9126.3|9121.3|9125|9120|9126.3|9121.3|9124.8|9119.8|8
1620030600000|2021-05-03 08:30:00|9124.9|9119.9|9120.8|9115.8|9125.5|9120.5|9120.4|9115.4|25
1620030900000|2021-05-03 08:35:00|9120.4|9115.4|9120.5|9115.5|9121|9116|9119.8|9114.8|41
1620031200000|2021-05-03 08:40:00|9120.6|9115.6|9119|9114|9121.8|9116.8|9118.9|9113.9|57
1620031500000|2021-05-03 08:45:00|9119.1|9114.1|9119.5|9114.5|9120.4|9115.4|9118.9|9113.9|36
1620031800000|2021-05-03 08:50:00|9119.6|9114.6|9115.9|9110.9|9120|9115|9115.8|9110.8|193
1620032100000|2021-05-03 08:55:00|9115.8|9110.8|9116.5|9111.5|9117|9112|9115.4|9110.4|46
1620032400000|2021-05-03 09:00:00|9116.6|9111.6|9115.5|9110.5|9117.4|9112.4|9115|9110|32
1620032700000|2021-05-03 09:05:00|9115.6|9110.6|9113.8|9108.8|9115.9|9110.9|9112.9|9107.9|39
1620033000000|2021-05-03 09:10:00|9113.6|9108.6|9114.6|9109.6|9115.5|9110.5|9113.4|9108.4|37
1620033300000|2021-05-03 09:15:00|9114.5|9109.5|9113.1|9108.1|9114.9|9109.9|9112.8|9107.8|33
1620033600000|2021-05-03 09:20:00|9113|9108|9116.1|9111.1|9116.3|9111.3|9112.9|9107.9|32
1620033900000|2021-05-03 09:25:00|9116.3|9111.3|9115.9|9110.9|9116.4|9111.4|9114.5|9109.5|13
1620034200000|2021-05-03 09:30:00|9116|9111|9116.9|9111.9|9117.3|9112.3|9115.4|9110.4|69
1620034500000|2021-05-03 09:35:00|9116.8|9111.8|9116.9|9111.9|9117.5|9112.5|9115.4|9110.4|37
1620034800000|2021-05-03 09:40:00|9117.1|9112.1|9118|9113|9119.1|9114.1|9116.9|9111.9|126
1620035100000|2021-05-03 09:45:00|9117.9|9112.9|9117.4|9112.4|9118.4|9113.4|9116.9|9111.9|50
1620035400000|2021-05-03 09:50:00|9117.3|9112.3|9117.3|9112.3|9117.8|9112.8|9116.4|9111.4|9
1620035700000|2021-05-03 09:55:00|9117.2|9112.2|9114.9|9109.9|9117.4|9112.4|9114.4|9109.4|40
1620036000000|2021-05-03 10:00:00|9115|9110|9116.1|9111.1|9116.1|9111.1|9114.8|9109.8|18
1620036300000|2021-05-03 10:05:00|9116|9111|9115.9|9110.9|9116.9|9111.9|9115.4|9110.4|17
1620036600000|2021-05-03 10:10:00|9115.8|9110.8|9115.5|9110.5|9116|9111|9114.9|9109.9|33
1620036900000|2021-05-03 10:15:00|9115.4|9110.4|9113.9|9108.9|9115.9|9110.9|9113.4|9108.4|45
1620037200000|2021-05-03 10:20:00|9114|9109|9113.1|9108.1|9114.5|9109.5|9112.9|9107.9|15
1620037500000|2021-05-03 10:25:00|9113.3|9108.3|9112.4|9107.4|9113.9|9108.9|9111.8|9106.8|52
1620037800000|2021-05-03 10:30:00|9112.5|9107.5|9112.4|9107.4|9113|9108|9111.4|9106.4|34
1620038100000|2021-05-03 10:35:00|9111.9|9106.9|9111.4|9106.4|9112.3|9107.3|9110.9|9105.9|60
1620038400000|2021-05-03 10:40:00|9111.5|9106.5|9111.4|9106.4|9112|9107|9111.4|9106.4|20
1620038700000|2021-05-03 10:45:00|9111.6|9106.6|9110.1|9105.1|9111.8|9106.8|9109.5|9104.5|50
1620039000000|2021-05-03 10:50:00|9110|9105|9109.9|9104.9|9110.4|9105.4|9109.1|9104.1|33
1620039300000|2021-05-03 10:55:00|9109.8|9104.8|9108.9|9103.9|9110.4|9105.4|9108.4|9103.4|25
1620039600000|2021-05-03 11:00:00|9109.1|9104.1|9109.4|9104.4|9110.5|9105.5|9108.9|9103.9|51
1620039900000|2021-05-03 11:05:00|9109.2|9104.2|9109.9|9104.9|9110.9|9105.9|9108.4|9103.4|42
1620040200000|2021-05-03 11:10:00|9109.6|9104.6|9110.4|9105.4|9111|9106|9109.6|9104.6|48
1620040500000|2021-05-03 11:15:00|9110|9105|9110.4|9105.4|9110.9|9105.9|9109.4|9104.4|77
1620040800000|2021-05-03 11:20:00|9110.3|9105.3|9110.9|9105.9|9111.4|9106.4|9109.9|9104.9|23
1620041100000|2021-05-03 11:25:00|9110.6|9105.6|9112.4|9107.4|9112.4|9107.4|9110.4|9105.4|22
1620041400000|2021-05-03 11:30:00|9112.3|9107.3|9111.5|9106.5|9112.9|9107.9|9111.5|9106.5|18
1620041700000|2021-05-03 11:35:00|9111.4|9106.4|9111.9|9106.9|9111.9|9106.9|9110.9|9105.9|72
1620042000000|2021-05-03 11:40:00|9111.8|9106.8|9112.3|9107.3|9113.4|9108.4|9111.4|9106.4|26
1620042300000|2021-05-03 11:45:00|9112.4|9107.4|9112.5|9107.5|9113.4|9108.4|9112|9107|52
1620042600000|2021-05-03 11:50:00|9112.4|9107.4|9113.6|9108.6|9114.4|9109.4|9112.4|9107.4|41
1620042900000|2021-05-03 11:55:00|9113.8|9108.8|9115.1|9110.1|9115.6|9110.6|9112.3|9107.3|60
1620043200000|2021-05-03 12:00:00|9115.3|9110.3|9114.7|9109.7|9117.2|9112.2|9114|9109|122
1620043500000|2021-05-03 12:05:00|9114.5|9109.5|9114|9109|9115.4|9110.4|9113.5|9108.5|55
1620043800000|2021-05-03 12:10:00|9113.9|9108.9|9116.9|9111.9|9117.4|9112.4|9113.9|9108.9|32
1620044100000|2021-05-03 12:15:00|9116.8|9111.8|9114.8|9109.8|9117.4|9112.4|9114.7|9109.7|46
1620044400000|2021-05-03 12:20:00|9114.7|9109.7|9109.8|9104.8|9114.8|9109.8|9109.6|9104.6|114
1620044700000|2021-05-03 12:25:00|9109.9|9104.9|9109.3|9104.3|9110.9|9105.9|9108.5|9103.5|152
1620045000000|2021-05-03 12:30:00|9109.4|9104.4|9110.3|9105.3|9110.5|9105.5|9107|9102|198
1620045300000|2021-05-03 12:35:00|9110.4|9105.4|9112|9107|9112.4|9107.4|9109.9|9104.9|46
1620045600000|2021-05-03 12:40:00|9112.1|9107.1|9112.5|9107.5|9113.4|9108.4|9111.4|9106.4|51
1620045900000|2021-05-03 12:45:00|9112.4|9107.4|9113.3|9108.3|9114.8|9109.8|9112.1|9107.1|86
1620046200000|2021-05-03 12:50:00|9113.1|9108.1|9113.3|9108.3|9113.3|9108.3|9111.4|9106.4|90
1620046500000|2021-05-03 12:55:00|9113|9108|9114.9|9109.9|9115.3|9110.3|9112.8|9107.8|72
1620046800000|2021-05-03 13:00:00|9115|9110|9110.6|9105.6|9115|9110|9110|9105|328
1620047100000|2021-05-03 13:05:00|9110.5|9105.5|9109.4|9104.4|9111.1|9106.1|9108.9|9103.9|303
1620047400000|2021-05-03 13:10:00|9109.5|9104.5|9109.4|9104.4|9110.8|9105.8|9108.9|9103.9|53
1620047700000|2021-05-03 13:15:00|9109.6|9104.6|9107.9|9102.9|9109.9|9104.9|9106.7|9101.7|57
1620048000000|2021-05-03 13:20:00|9107.8|9102.8|9108.3|9103.3|9108.4|9103.4|9107.4|9102.4|67
1620048300000|2021-05-03 13:25:00|9108.4|9103.4|9105.4|9100.4|9108.8|9103.8|9105.4|9100.4|35
1620048600000|2021-05-03 13:30:00|9105.5|9100.5|9110.8|9105.8|9110.8|9105.8|9105.1|9100.1|460
1620048900000|2021-05-03 13:35:00|9110.5|9105.5|9106.4|9101.4|9110.5|9105.5|9106.4|9101.4|172
1620049200000|2021-05-03 13:40:00|9106.5|9101.5|9106.4|9101.4|9107.9|9102.9|9105.4|9100.4|68
1620049500000|2021-05-03 13:45:00|9106.5|9101.5|9105|9100|9107|9102|9104.7|9099.7|159
1620049800000|2021-05-03 13:50:00|9104.8|9099.8|9101.9|9096.9|9105.4|9100.4|9101.5|9096.5|182
1620050100000|2021-05-03 13:55:00|9101.8|9096.8|9101|9096|9104.3|9099.3|9100.4|9095.4|116
1620050400000|2021-05-03 14:00:00|9100.9|9095.9|9094.4|9089.4|9100.9|9095.9|9094|9089|473
1620050700000|2021-05-03 14:05:00|9094.6|9089.6|9095.4|9090.4|9095.9|9090.9|9092.9|9087.9|278
1620051000000|2021-05-03 14:10:00|9095.3|9090.3|9091.1|9086.1|9095.4|9090.4|9091.1|9086.1|288
1620051300000|2021-05-03 14:15:00|9091.3|9086.3|9091.4|9086.4|9092.3|9087.3|9089|9084|242
1620051600000|2021-05-03 14:20:00|9091.3|9086.3|9092.3|9087.3|9093.5|9088.5|9089.4|9084.4|131
1620051900000|2021-05-03 14:25:00|9092.4|9087.4|9091.2|9086.2|9093.3|9088.3|9090.4|9085.4|110
1620052200000|2021-05-03 14:30:00|9091|9086|9088|9083|9091.6|9086.6|9087.2|9082.2|184
1620052500000|2021-05-03 14:35:00|9087.9|9082.9|9089.4|9084.4|9090.3|9085.3|9086.9|9081.9|72
1620052800000|2021-05-03 14:40:00|9089.3|9084.3|9090.7|9085.7|9090.9|9085.9|9087.9|9082.9|118
1620053100000|2021-05-03 14:45:00|9090.4|9085.4|9087.4|9082.4|9091.3|9086.3|9087.3|9082.3|81
1620053400000|2021-05-03 14:50:00|9087.8|9082.8|9088.9|9083.9|9089.5|9084.5|9085.9|9080.9|163
1620053700000|2021-05-03 14:55:00|9088.8|9083.8|9087.4|9082.4|9089.4|9084.4|9086.4|9081.4|104
1620054000000|2021-05-03 15:00:00|9087.3|9082.3|9087|9082|9088.4|9083.4|9086|9081|237
1620054300000|2021-05-03 15:05:00|9086.5|9081.5|9089.4|9084.4|9089.9|9084.9|9086.3|9081.3|222
1620054600000|2021-05-03 15:10:00|9089.1|9084.1|9092.9|9087.9|9092.9|9087.9|9087.9|9082.9|187
1620054900000|2021-05-03 15:15:00|9092.7|9087.7|9092.3|9087.3|9092.9|9087.9|9091.6|9086.6|97
1620055200000|2021-05-03 15:20:00|9092.4|9087.4|9093.4|9088.4|9093.4|9088.4|9092.1|9087.1|48
1620055500000|2021-05-03 15:25:00|9092.9|9087.9|9093.9|9088.9|9094.4|9089.4|9092.9|9087.9|83
1620055800000|2021-05-03 15:30:00|9093.8|9088.8|9094.6|9089.6|9095.9|9090.9|9093.4|9088.4|145
1620056100000|2021-05-03 15:35:00|9094.8|9089.8|9094.4|9089.4|9094.9|9089.9|9093.9|9088.9|39
1620056400000|2021-05-03 15:40:00|9094.6|9089.6|9096.3|9091.3|9096.8|9091.8|9094.4|9089.4|46
1620056700000|2021-05-03 15:45:00|9096.1|9091.1|9096.9|9091.9|9097.1|9092.1|9096.1|9091.1|82
1620057000000|2021-05-03 15:50:00|9097|9092|9097.6|9092.6|9097.9|9092.9|9096.9|9091.9|45
1620057300000|2021-05-03 15:55:00|9097.8|9092.8|9098.4|9093.4|9098.8|9093.8|9096.9|9091.9|112
1620057600000|2021-05-03 16:00:00|9098.5|9093.5|9098.4|9093.4|9099.9|9094.9|9098.1|9093.1|56
1620057900000|2021-05-03 16:05:00|9098.5|9093.5|9100.4|9095.4|9100.4|9095.4|9098.1|9093.1|45
1620058200000|2021-05-03 16:10:00|9100.5|9095.5|9101.4|9096.4|9101.4|9096.4|9100.4|9095.4|34
1620058500000|2021-05-03 16:15:00|9101|9096|9100.9|9095.9|9101.4|9096.4|9100.4|9095.4|100
1620058800000|2021-05-03 16:20:00|9101.4|9096.4|9100.4|9095.4|9101.4|9096.4|9100.3|9095.3|36
1620059100000|2021-05-03 16:25:00|9100.3|9095.3|9101.4|9096.4|9101.4|9096.4|9099.9|9094.9|24
1620059400000|2021-05-03 16:30:00|9101.1|9096.1|9099.9|9094.9|9101.4|9096.4|9099.9|9094.9|22
1620059700000|2021-05-03 16:35:00|9099.8|9094.8|9098.5|9093.5|9099.9|9094.9|9098.5|9093.5|27
1620060000000|2021-05-03 16:40:00|9098.6|9093.6|9098.9|9093.9|9099.4|9094.4|9098.4|9093.4|13
1620060300000|2021-05-03 16:45:00|9098.6|9093.6|9098.4|9093.4|9099.3|9094.3|9098.4|9093.4|23
1620060600000|2021-05-03 16:50:00|9098.8|9093.8|9098.9|9093.9|9099.6|9094.6|9098.4|9093.4|37
1620060900000|2021-05-03 16:55:00|9099.1|9094.1|9101.9|9096.9|9102.9|9097.9|9099|9094|54
1620061200000|2021-05-03 17:00:00|9102.4|9097.4|9100.3|9095.3|9102.4|9097.4|9100|9095|79
1620061500000|2021-05-03 17:05:00|9100.2|9095.2|9098.5|9093.5|9100.2|9095.2|9098.3|9093.3|19
1620061800000|2021-05-03 17:10:00|9098.6|9093.6|9098.4|9093.4|9099.4|9094.4|9098.3|9093.3|14
1620062100000|2021-05-03 17:15:00|9098.5|9093.5|9097.9|9092.9|9098.9|9093.9|9097.4|9092.4|15
1620062400000|2021-05-03 17:20:00|9097.8|9092.8|9097.9|9092.9|9097.9|9092.9|9097|9092|16
1620062700000|2021-05-03 17:25:00|9098|9093|9098|9093|9098.9|9093.9|9097.9|9092.9|24
1620063000000|2021-05-03 17:30:00|9097.9|9092.9|9097.3|9092.3|9098.3|9093.3|9097.1|9092.1|10
1620063300000|2021-05-03 17:35:00|9097.2|9092.2|9096.4|9091.4|9097.2|9092.2|9095.9|9090.9|27
1620063600000|2021-05-03 17:40:00|9096.5|9091.5|9095.3|9090.3|9096.9|9091.9|9094.9|9089.9|27
1620063900000|2021-05-03 17:45:00|9095.4|9090.4|9095.9|9090.9|9095.9|9090.9|9094.4|9089.4|99
1620064200000|2021-05-03 17:50:00|9095.8|9090.8|9096.9|9091.9|9097.3|9092.3|9095.4|9090.4|49
1620064500000|2021-05-03 17:55:00|9096.8|9091.8|9097.4|9092.4|9097.6|9092.6|9096.6|9091.6|23
1620064800000|2021-05-03 18:00:00|9097.6|9092.6|9097.5|9092.5|9098.2|9093.2|9097.4|9092.4|23
1620065100000|2021-05-03 18:05:00|9097.4|9092.4|9096.9|9091.9|9097.6|9092.6|9096.4|9091.4|22
1620065400000|2021-05-03 18:10:00|9096.8|9091.8|9094.9|9089.9|9096.9|9091.9|9094.9|9089.9|21
1620065700000|2021-05-03 18:15:00|9094.8|9089.8|9094.9|9089.9|9095.4|9090.4|9093.9|9088.9|87
1620066000000|2021-05-03 18:20:00|9095|9090|9094.9|9089.9|9095|9090|9093.5|9088.5|62
1620066300000|2021-05-03 18:25:00|9094.8|9089.8|9094.1|9089.1|9094.9|9089.9|9093.5|9088.5|64
1620066600000|2021-05-03 18:30:00|9094|9089|9094.8|9089.8|9095.4|9090.4|9093.9|9088.9|121
1620066900000|2021-05-03 18:35:00|9094.9|9089.9|9095.3|9090.3|9095.4|9090.4|9094|9089|124
1620067200000|2021-05-03 18:40:00|9095.4|9090.4|9094.5|9089.5|9095.4|9090.4|9094.3|9089.3|143
1620067500000|2021-05-03 18:45:00|9094.7|9089.7|9093.9|9088.9|9095|9090|9093.2|9088.2|188
1620067800000|2021-05-03 18:50:00|9093.7|9088.7|9093.4|9088.4|9093.9|9088.9|9093|9088|197
1620068100000|2021-05-03 18:55:00|9093.5|9088.5|9093.4|9088.4|9095.5|9090.5|9093.4|9088.4|412
1620068400000|2021-05-03 19:00:00|9093.5|9088.5|9094.1|9089.1|9095.4|9090.4|9093.4|9088.4|312
1620068700000|2021-05-03 19:05:00|9094|9089|9095.4|9090.4|9096.4|9091.4|9093.9|9088.9|365
1620069000000|2021-05-03 19:10:00|9095.5|9090.5|9095.8|9090.8|9096|9091|9095|9090|140
1620069300000|2021-05-03 19:15:00|9095.9|9090.9|9096.2|9091.2|9096.5|9091.5|9095.9|9090.9|136
1620069600000|2021-05-03 19:20:00|9096.4|9091.4|9096.5|9091.5|9096.9|9091.9|9096.4|9091.4|146
1620069900000|2021-05-03 19:25:00|9096.4|9091.4|9096.4|9091.4|9096.4|9091.4|9095.7|9090.7|127
1620070200000|2021-05-03 19:30:00|9095.9|9090.9|9095.2|9090.2|9095.9|9090.9|9095.1|9090.1|152
1620070500000|2021-05-03 19:35:00|9095.4|9090.4|9095.4|9090.4|9095.9|9090.9|9094.9|9089.9|116
1620070800000|2021-05-03 19:40:00|9095.5|9090.5|9095.4|9090.4|9095.9|9090.9|9094.9|9089.9|139
1620071100000|2021-05-03 19:45:00|9095.5|9090.5|9095|9090|9095.6|9090.6|9094.4|9089.4|13
1620071400000|2021-05-03 19:50:00|9095.1|9090.1|9095.4|9090.4|9095.9|9090.9|9094.9|9089.9|16
1620071700000|2021-05-03 19:55:00|9095.5|9090.5|9095.9|9090.9|9096|9091|9095.4|9090.4|28
1620072000000|2021-05-03 20:00:00|9096|9091|9096.1|9091.1|9096.4|9091.4|9094.9|9089.9|63
1620072300000|2021-05-03 20:05:00|9096.4|9091.4|9096.5|9091.5|9096.9|9091.9|9095.9|9090.9|9
1620072600000|2021-05-03 20:10:00|9096.4|9091.4|9096.9|9091.9|9096.9|9091.9|9096|9091|6
1620072900000|2021-05-03 20:15:00|9097|9092|9097|9092|9097|9092|9096.7|9091.7|6
1620073200000|2021-05-03 20:20:00|9097.1|9092.1|9097.5|9092.5|9097.5|9092.5|9097|9092|26
1620073500000|2021-05-03 20:25:00|9097.9|9092.9|9097.5|9092.5|9097.9|9092.9|9097.5|9092.5|19
1620073800000|2021-05-03 20:30:00|9097.6|9092.6|9096.4|9091.4|9097.7|9092.7|9096.2|9091.2|28
1620074100000|2021-05-03 20:35:00|9096.3|9091.3|9096.2|9091.2|9096.4|9091.4|9096.2|9091.2|84
1620074400000|2021-05-03 20:40:00|9096|9091|9095.4|9090.4|9096.2|9091.2|9095|9090|13
1620074700000|2021-05-03 20:45:00|9095.2|9090.2|9095.2|9090.2|9095.3|9090.3|9094.4|9089.4|41
1620075000000|2021-05-03 20:50:00|9095|9090|9096|9091|9096|9091|9094.8|9089.8|7
1620075300000|2021-05-03 20:55:00|9095.9|9090.9|9097.4|9090.4|9097.6|9090.9|9094.4|9089.4|28
1620086400000|2021-05-04 00:00:00|9099|9094|9098.5|9093.5|9099.4|9094.4|9098|9093|27
1620086700000|2021-05-04 00:05:00|9098.7|9093.7|9102|9097|9102.4|9097.4|9098.7|9093.7|44
1620087000000|2021-05-04 00:10:00|9101.9|9096.9|9103.3|9098.3|9103.9|9098.9|9101.7|9096.7|35
1620087300000|2021-05-04 00:15:00|9103|9098|9101.9|9096.9|9103|9098|9101.2|9096.2|12
1620087600000|2021-05-04 00:20:00|9101.8|9096.8|9103.5|9098.5|9104|9099|9101.7|9096.7|30
1620087900000|2021-05-04 00:25:00|9103.6|9098.6|9103.3|9098.3|9103.9|9098.9|9102.5|9097.5|10
1620088200000|2021-05-04 00:30:00|9103.2|9098.2|9103.5|9098.5|9103.9|9098.9|9103|9098|9
1620088500000|2021-05-04 00:35:00|9103.6|9098.6|9103.2|9098.2|9103.9|9098.9|9103.2|9098.2|6
1620088800000|2021-05-04 00:40:00|9102.9|9097.9|9100.8|9095.8|9103.2|9098.2|9100.7|9095.7|32
1620089100000|2021-05-04 00:45:00|9100.9|9095.9|9099.7|9094.7|9100.9|9095.9|9099.3|9094.3|15
1620089400000|2021-05-04 00:50:00|9099.5|9094.5|9100.9|9095.9|9100.9|9095.9|9099.2|9094.2|11
1620089700000|2021-05-04 00:55:00|9100.8|9095.8|9101.2|9096.2|9102|9097|9100.7|9095.7|17
1620090000000|2021-05-04 01:00:00|9101|9096|9102|9097|9102.5|9097.5|9100.8|9095.8|19
1620090300000|2021-05-04 01:05:00|9101.9|9096.9|9103|9098|9103|9098|9101.4|9096.4|13
1620090600000|2021-05-04 01:10:00|9102.9|9097.9|9102.8|9097.8|9103.4|9098.4|9102.5|9097.5|0
1620090900000|2021-05-04 01:15:00|9102.7|9097.7|9104.5|9099.5|9104.5|9099.5|9102.5|9097.5|9
1620091200000|2021-05-04 01:20:00|9104.7|9099.7|9105.5|9100.5|9105.9|9100.9|9104.5|9099.5|56
1620091500000|2021-05-04 01:25:00|9105.4|9100.4|9107.9|9102.9|9108.4|9103.4|9104.8|9099.8|272
1620091800000|2021-05-04 01:30:00|9107.7|9102.7|9106.4|9101.4|9108.3|9103.3|9105.9|9100.9|35
1620092100000|2021-05-04 01:35:00|9106.5|9101.5|9106.4|9101.4|9107.4|9102.4|9105.6|9100.6|7
1620092400000|2021-05-04 01:40:00|9106.5|9101.5|9106.9|9101.9|9106.9|9101.9|9106.4|9101.4|2
1620092700000|2021-05-04 01:45:00|9107|9102|9107.1|9102.1|9107.2|9102.2|9106.9|9101.9|5
1620093000000|2021-05-04 01:50:00|9107.2|9102.2|9106.9|9101.9|9107.2|9102.2|9106.4|9101.4|8
1620093300000|2021-05-04 01:55:00|9107.2|9102.2|9108.9|9103.9|9109.4|9104.4|9107.2|9102.2|58
1620093600000|2021-05-04 02:00:00|9109.2|9104.2|9108.9|9103.9|9109.7|9104.7|9107.9|9102.9|19
1620093900000|2021-05-04 02:05:00|9108.6|9103.6|9109.6|9104.6|9109.9|9104.9|9108.4|9103.4|6
1620094200000|2021-05-04 02:10:00|9109.5|9104.5|9108.9|9103.9|9109.5|9104.5|9108.5|9103.5|8
1620094500000|2021-05-04 02:15:00|9109.1|9104.1|9109.4|9104.4|9109.6|9104.6|9108.9|9103.9|14
1620094800000|2021-05-04 02:20:00|9109|9104|9109.4|9104.4|9109.9|9104.9|9108.9|9103.9|38
1620095100000|2021-05-04 02:25:00|9109.1|9104.1|9109.7|9104.7|9109.7|9104.7|9108.9|9103.9|44
1620095400000|2021-05-04 02:30:00|9109.9|9104.9|9111|9106|9111|9106|9109.7|9104.7|75
1620095700000|2021-05-04 02:35:00|9110.9|9105.9|9111.5|9106.5|9111.5|9106.5|9110.9|9105.9|20
1620096000000|2021-05-04 02:40:00|9111.4|9106.4|9111|9106|9111.5|9106.5|9110.5|9105.5|12
1620096300000|2021-05-04 02:45:00|9110.9|9105.9|9111|9106|9111.4|9106.4|9110.2|9105.2|24
1620096600000|2021-05-04 02:50:00|9110.9|9105.9|9111.8|9106.8|9112|9107|9110.9|9105.9|10
1620096900000|2021-05-04 02:55:00|9111.7|9106.7|9110.4|9105.4|9111.9|9106.9|9110.2|9105.2|15
1620097200000|2021-05-04 03:00:00|9110.3|9105.3|9110.4|9105.4|9110.7|9105.7|9110|9105|10
1620097500000|2021-05-04 03:05:00|9110.3|9105.3|9110.4|9105.4|9110.4|9105.4|9110.2|9105.2|2
1620097800000|2021-05-04 03:10:00|9110.5|9105.5|9111.8|9106.8|9111.9|9106.9|9110.2|9105.2|111
1620098100000|2021-05-04 03:15:00|9111.7|9106.7|9112.5|9107.5|9113.4|9108.4|9111.5|9106.5|75
1620098400000|2021-05-04 03:20:00|9112.9|9107.9|9113.4|9108.4|9113.6|9108.6|9112.9|9107.9|138
1620098700000|2021-05-04 03:25:00|9113.3|9108.3|9113.5|9108.5|9113.6|9108.6|9112.9|9107.9|74
1620099000000|2021-05-04 03:30:00|9113.7|9108.7|9112.1|9107.1|9113.7|9108.7|9112.1|9107.1|23
1620099300000|2021-05-04 03:35:00|9112.3|9107.3|9113.4|9108.4|9113.4|9108.4|9112.3|9107.3|7
1620099600000|2021-05-04 03:40:00|9113|9108|9111.9|9106.9|9113|9108|9111.9|9106.9|13
1620099900000|2021-05-04 03:45:00|9112.3|9107.3|9112.9|9107.9|9112.9|9107.9|9111.9|9106.9|97
1620100200000|2021-05-04 03:50:00|9112.6|9107.6|9113.4|9108.4|9113.4|9108.4|9112.3|9107.3|12
1620100500000|2021-05-04 03:55:00|9113.3|9108.3|9113.5|9108.5|9113.9|9108.9|9113.3|9108.3|10
1620100800000|2021-05-04 04:00:00|9113.4|9108.4|9114.9|9109.9|9114.9|9109.9|9113|9108|15
1620101100000|2021-05-04 04:05:00|9114.7|9109.7|9115|9110|9115.4|9110.4|9114.5|9109.5|35
1620101400000|2021-05-04 04:10:00|9114.9|9109.9|9114.9|9109.9|9115|9110|9114.5|9109.5|3
1620101700000|2021-05-04 04:15:00|9114.5|9109.5|9114.4|9109.4|9114.9|9109.9|9114|9109|47
1620102000000|2021-05-04 04:20:00|9114.3|9109.3|9113.5|9108.5|9114.4|9109.4|9113.5|9108.5|5
1620102300000|2021-05-04 04:25:00|9113.4|9108.4|9113.9|9108.9|9113.9|9108.9|9113|9108|2
1620102600000|2021-05-04 04:30:00|9113.7|9108.7|9113.7|9108.7|9113.7|9108.7|9111|9106|99
1620102900000|2021-05-04 04:35:00|9113.5|9108.5|9114.8|9109.8|9114.9|9109.9|9113.5|9108.5|11
1620103200000|2021-05-04 04:40:00|9114.9|9109.9|9113.5|9108.5|9114.9|9109.9|9113.5|9108.5|4
1620103500000|2021-05-04 04:45:00|9113.4|9108.4|9113|9108|9113.9|9108.9|9113|9108|2
1620103800000|2021-05-04 04:50:00|9112.9|9107.9|9113.9|9108.9|9114.1|9109.1|9112.7|9107.7|10
1620104100000|2021-05-04 04:55:00|9114|9109|9113.5|9108.5|9114|9109|9113.1|9108.1|1
1620104400000|2021-05-04 05:00:00|9113.4|9108.4|9113.4|9108.4|9113.6|9108.6|9113|9108|11
1620104700000|2021-05-04 05:05:00|9113.3|9108.3|9115.4|9110.4|9115.4|9110.4|9113.2|9108.2|16
1620105000000|2021-05-04 05:10:00|9115.5|9110.5|9116.9|9111.9|9117.5|9112.5|9115.5|9110.5|160
1620105300000|2021-05-04 05:15:00|9116.8|9111.8|9116.4|9111.4|9117.3|9112.3|9116.4|9111.4|21
1620105600000|2021-05-04 05:20:00|9116.3|9111.3|9116.6|9111.6|9116.6|9111.6|9115.9|9110.9|9
1620105900000|2021-05-04 05:25:00|9116.7|9111.7|9117.9|9112.9|9118.8|9113.8|9116.7|9111.7|80
1620106200000|2021-05-04 05:30:00|9117.8|9112.8|9117.9|9112.9|9117.9|9112.9|9116.9|9111.9|12
1620106500000|2021-05-04 05:35:00|9117.8|9112.8|9116.4|9111.4|9117.9|9112.9|9116.2|9111.2|1
1620106800000|2021-05-04 05:40:00|9116.5|9111.5|9115.2|9110.2|9116.5|9111.5|9115.2|9110.2|5
1620107100000|2021-05-04 05:45:00|9115.4|9110.4|9115.9|9110.9|9116.4|9111.4|9115.4|9110.4|2
1620107400000|2021-05-04 05:50:00|9115.4|9110.4|9114.9|9109.9|9116.1|9111.1|9114.9|9109.9|4
1620107700000|2021-05-04 05:55:00|9114.8|9109.8|9115.9|9110.9|9115.9|9110.9|9114.4|9109.4|15
1620108000000|2021-05-04 06:00:00|9115.8|9110.8|9115.4|9110.4|9116.4|9111.4|9115.4|9110.4|30
1620108300000|2021-05-04 06:05:00|9115.5|9110.5|9115.6|9110.6|9115.9|9110.9|9113.9|9108.9|12
1620108600000|2021-05-04 06:10:00|9115.4|9110.4|9115.9|9110.9|9117.1|9112.1|9115|9110|17
1620108900000|2021-05-04 06:15:00|9115.7|9110.7|9116.3|9111.3|9117.2|9112.2|9115.6|9110.6|19
1620109200000|2021-05-04 06:20:00|9116.4|9111.4|9117.8|9112.8|9117.8|9112.8|9116.4|9111.4|7
1620109500000|2021-05-04 06:25:00|9117.6|9112.6|9117.9|9112.9|9117.9|9112.9|9117.3|9112.3|2
1620109800000|2021-05-04 06:30:00|9117.8|9112.8|9117.4|9112.4|9118.6|9113.6|9117.3|9112.3|16
1620110100000|2021-05-04 06:35:00|9117.5|9112.5|9117.4|9112.4|9118.4|9113.4|9116.8|9111.8|23
1620110400000|2021-05-04 06:40:00|9117.3|9112.3|9116.9|9111.9|9117.8|9112.8|9116.3|9111.3|17
1620110700000|2021-05-04 06:45:00|9117.4|9112.4|9117.8|9112.8|9118.9|9113.9|9117.4|9112.4|26
1620111000000|2021-05-04 06:50:00|9117.6|9112.6|9117|9112|9118.4|9113.4|9116.2|9111.2|21
1620111300000|2021-05-04 06:55:00|9117.1|9112.1|9118|9113|9118.5|9113.5|9117|9112|18
1620111600000|2021-05-04 07:00:00|9117.9|9112.9|9121.1|9116.1|9121.4|9116.4|9116.3|9111.3|110
1620111900000|2021-05-04 07:05:00|9121.3|9116.3|9124.4|9119.4|9125.5|9120.5|9121|9116|77
1620112200000|2021-05-04 07:10:00|9124.3|9119.3|9127.1|9122.1|9127.3|9122.3|9123.9|9118.9|97
1620112500000|2021-05-04 07:15:00|9127|9122|9124.9|9119.9|9129.1|9124.1|9124.9|9119.9|129
1620112800000|2021-05-04 07:20:00|9125.1|9120.1|9127.1|9122.1|9127.3|9122.3|9124.5|9119.5|26
1620113100000|2021-05-04 07:25:00|9127.2|9122.2|9128.9|9123.9|9131.9|9126.9|9127.1|9122.1|79
1620113400000|2021-05-04 07:30:00|9129.1|9124.1|9130.5|9125.5|9130.9|9125.9|9128.3|9123.3|72
1620113700000|2021-05-04 07:35:00|9130.6|9125.6|9133.1|9128.1|9133.5|9128.5|9130.3|9125.3|50
1620114000000|2021-05-04 07:40:00|9133.2|9128.2|9130.9|9125.9|9135.9|9130.9|9130.9|9125.9|88
1620114300000|2021-05-04 07:45:00|9131|9126|9131.5|9126.5|9133.4|9128.4|9130.9|9125.9|29
1620114600000|2021-05-04 07:50:00|9131.4|9126.4|9131.4|9126.4|9132.4|9127.4|9130.9|9125.9|29
1620114900000|2021-05-04 07:55:00|9131.1|9126.1|9129.4|9124.4|9131.9|9126.9|9128.4|9123.4|53
1620115200000|2021-05-04 08:00:00|9129.3|9124.3|9128.7|9123.7|9130.3|9125.3|9127.9|9122.9|99
1620115500000|2021-05-04 08:05:00|9128.9|9123.9|9127.1|9122.1|9129|9124|9126.9|9121.9|18
1620115800000|2021-05-04 08:10:00|9127.3|9122.3|9125.6|9120.6|9127.9|9122.9|9125|9120|24
1620116100000|2021-05-04 08:15:00|9125.5|9120.5|9124.4|9119.4|9125.9|9120.9|9123.9|9118.9|17
1620116400000|2021-05-04 08:20:00|9124.5|9119.5|9124.4|9119.4|9124.9|9119.9|9123.4|9118.4|23
1620116700000|2021-05-04 08:25:00|9124.3|9119.3|9125.1|9120.1|9125.8|9120.8|9123.9|9118.9|21
1620117000000|2021-05-04 08:30:00|9125|9120|9126.9|9121.9|9127.4|9122.4|9124.9|9119.9|28
1620117300000|2021-05-04 08:35:00|9126.8|9121.8|9124.4|9119.4|9126.9|9121.9|9123.9|9118.9|23
1620117600000|2021-05-04 08:40:00|9124.5|9119.5|9125.2|9120.2|9125.4|9120.4|9123.4|9118.4|14
1620117900000|2021-05-04 08:45:00|9125.4|9120.4|9129.4|9124.4|9129.9|9124.9|9125|9120|95
1620118200000|2021-05-04 08:50:00|9129.3|9124.3|9134.5|9129.5|9135.3|9130.3|9129.1|9124.1|105
1620118500000|2021-05-04 08:55:00|9134.4|9129.4|9135.8|9130.8|9135.9|9130.9|9133.9|9128.9|19
1620118800000|2021-05-04 09:00:00|9135.6|9130.6|9137.9|9132.9|9138.2|9133.2|9135.4|9130.4|58
1620119100000|2021-05-04 09:05:00|9138|9133|9133.4|9128.4|9138|9133|9132.9|9127.9|98
1620119400000|2021-05-04 09:10:00|9133.6|9128.6|9135.4|9130.4|9135.5|9130.5|9133.4|9128.4|24
1620119700000|2021-05-04 09:15:00|9135|9130|9135.4|9130.4|9136.2|9131.2|9134.6|9129.6|39
1620120000000|2021-05-04 09:20:00|9135.5|9130.5|9137|9132|9137.5|9132.5|9134.9|9129.9|151
1620120300000|2021-05-04 09:25:00|9137.1|9132.1|9134.9|9129.9|9137.1|9132.1|9134.4|9129.4|27
1620120600000|2021-05-04 09:30:00|9134.7|9129.7|9132.9|9127.9|9134.7|9129.7|9132.9|9127.9|28
1620120900000|2021-05-04 09:35:00|9132.8|9127.8|9132.6|9127.6|9133.6|9128.6|9131.9|9126.9|30
1620121200000|2021-05-04 09:40:00|9132.7|9127.7|9131.5|9126.5|9133|9128|9131.4|9126.4|25
1620121500000|2021-05-04 09:45:00|9131.6|9126.6|9132.2|9127.2|9132.3|9127.3|9131.2|9126.2|22
1620121800000|2021-05-04 09:50:00|9132|9127|9130.7|9125.7|9132.1|9127.1|9130.6|9125.6|27
1620122100000|2021-05-04 09:55:00|9130.6|9125.6|9133.1|9128.1|9133.2|9128.2|9130.4|9125.4|18
1620122400000|2021-05-04 10:00:00|9133.2|9128.2|9134.7|9129.7|9135.7|9130.7|9132.9|9127.9|159
1620122700000|2021-05-04 10:05:00|9134.6|9129.6|9134.5|9129.5|9135.7|9130.7|9134.5|9129.5|77
1620123000000|2021-05-04 10:10:00|9134.6|9129.6|9134.5|9129.5|9134.7|9129.7|9133.7|9128.7|51
1620123300000|2021-05-04 10:15:00|9134.4|9129.4|9134.1|9129.1|9135.2|9130.2|9134|9129|20
1620123600000|2021-05-04 10:20:00|9134.2|9129.2|9133.7|9128.7|9134.2|9129.2|9131.7|9126.7|13
1620123900000|2021-05-04 10:25:00|9133.4|9128.4|9130.2|9125.2|9133.4|9128.4|9130|9125|14
1620124200000|2021-05-04 10:30:00|9130.5|9125.5|9129.2|9124.2|9130.5|9125.5|9128.9|9123.9|30
1620124500000|2021-05-04 10:35:00|9129.4|9124.4|9130.6|9125.6|9131.3|9126.3|9128.9|9123.9|42
1620124800000|2021-05-04 10:40:00|9130.7|9125.7|9129.4|9124.4|9131.4|9126.4|9128.4|9123.4|17
1620125100000|2021-05-04 10:45:00|9129.5|9124.5|9130.5|9125.5|9131.2|9126.2|9129.2|9124.2|8
1620125400000|2021-05-04 10:50:00|9130.4|9125.4|9131.9|9126.9|9131.9|9126.9|9130.4|9125.4|4
1620125700000|2021-05-04 10:55:00|9131.7|9126.7|9131.2|9126.2|9131.9|9126.9|9129.9|9124.9|30
1620126000000|2021-05-04 11:00:00|9131.4|9126.4|9130.9|9125.9|9132.7|9127.7|9130.4|9125.4|15
1620126300000|2021-05-04 11:05:00|9130.5|9125.5|9129.6|9124.6|9130.7|9125.7|9128.5|9123.5|41
1620126600000|2021-05-04 11:10:00|9129.7|9124.7|9130.4|9125.4|9131.1|9126.1|9129.4|9124.4|26
1620126900000|2021-05-04 11:15:00|9130.5|9125.5|9131.9|9126.9|9132.2|9127.2|9130.4|9125.4|21
1620127200000|2021-05-04 11:20:00|9131.6|9126.6|9131.6|9126.6|9131.7|9126.7|9130.1|9125.1|27
1620127500000|2021-05-04 11:25:00|9131.7|9126.7|9133.2|9128.2|9133.8|9128.8|9131.4|9126.4|54
1620127800000|2021-05-04 11:30:00|9133.4|9128.4|9132.4|9127.4|9133.7|9128.7|9131.9|9126.9|18
1620128100000|2021-05-04 11:35:00|9132.5|9127.5|9130.6|9125.6|9133.7|9128.7|9130.6|9125.6|200
1620128400000|2021-05-04 11:40:00|9130.5|9125.5|9129.6|9124.6|9130.5|9125.5|9124.1|9119.1|247
1620128700000|2021-05-04 11:45:00|9129.4|9124.4|9132.7|9127.7|9133.2|9128.2|9128.4|9123.4|93
1620129000000|2021-05-04 11:50:00|9132.8|9127.8|9129.5|9124.5|9133.5|9128.5|9128.9|9123.9|71
1620129300000|2021-05-04 11:55:00|9129.7|9124.7|9127.7|9122.7|9130.7|9125.7|9126.9|9121.9|27
1620129600000|2021-05-04 12:00:00|9127.9|9122.9|9125.5|9120.5|9129.7|9124.7|9125.4|9120.4|86
1620129900000|2021-05-04 12:05:00|9125.7|9120.7|9129.5|9124.5|9129.6|9124.6|9124.6|9119.6|69
1620130200000|2021-05-04 12:10:00|9129.6|9124.6|9127.6|9122.6|9130.7|9125.7|9126.9|9121.9|37
1620130500000|2021-05-04 12:15:00|9127.7|9122.7|9128.2|9123.2|9128.5|9123.5|9126.4|9121.4|34
1620130800000|2021-05-04 12:20:00|9128.4|9123.4|9125.9|9120.9|9128.4|9123.4|9125.4|9120.4|52
1620131100000|2021-05-04 12:25:00|9125.6|9120.6|9125.4|9120.4|9125.9|9120.9|9123.9|9118.9|37
1620131400000|2021-05-04 12:30:00|9125.5|9120.5|9124.8|9119.8|9126.9|9121.9|9124.4|9119.4|63
1620131700000|2021-05-04 12:35:00|9124.6|9119.6|9123|9118|9125.4|9120.4|9123|9118|56
1620132000000|2021-05-04 12:40:00|9122.9|9117.9|9123.4|9118.4|9123.9|9118.9|9121|9116|151
1620132300000|2021-05-04 12:45:00|9123.5|9118.5|9123|9118|9124.9|9119.9|9121.9|9116.9|81
1620132600000|2021-05-04 12:50:00|9123.1|9118.1|9119.5|9114.5|9124.9|9119.9|9119.4|9114.4|76
1620132900000|2021-05-04 12:55:00|9119.6|9114.6|9121.4|9116.4|9121.9|9116.9|9119.5|9114.5|53
1620133200000|2021-05-04 13:00:00|9121.7|9116.7|9120.4|9115.4|9121.7|9116.7|9119.4|9114.4|183
1620133500000|2021-05-04 13:05:00|9120.9|9115.9|9120.4|9115.4|9123.4|9118.4|9120.4|9115.4|86
1620133800000|2021-05-04 13:10:00|9120.6|9115.6|9121.1|9116.1|9122|9117|9119.9|9114.9|101
1620134100000|2021-05-04 13:15:00|9121.2|9116.2|9122.5|9117.5|9122.9|9117.9|9121.2|9116.2|75
1620134400000|2021-05-04 13:20:00|9122.4|9117.4|9126.3|9121.3|9127.4|9122.4|9121.9|9116.9|111
1620134700000|2021-05-04 13:25:00|9126.4|9121.4|9126.4|9121.4|9126.4|9121.4|9123.9|9118.9|69
1620135000000|2021-05-04 13:30:00|9126.1|9121.1|9123.5|9118.5|9126.4|9121.4|9123.5|9118.5|161
1620135300000|2021-05-04 13:35:00|9123.4|9118.4|9122.9|9117.9|9125.6|9120.6|9122.6|9117.6|87
1620135600000|2021-05-04 13:40:00|9122.8|9117.8|9122.3|9117.3|9124.6|9119.6|9121.9|9116.9|90
1620135900000|2021-05-04 13:45:00|9122.1|9117.1|9122.4|9117.4|9123.9|9118.9|9121.4|9116.4|166
1620136200000|2021-05-04 13:50:00|9122.6|9117.6|9120.7|9115.7|9122.9|9117.9|9119.9|9114.9|83
1620136500000|2021-05-04 13:55:00|9120.9|9115.9|9123.6|9118.6|9123.6|9118.6|9119.4|9114.4|142
1620136800000|2021-05-04 14:00:00|9123.7|9118.7|9125.1|9120.1|9129|9124|9123.6|9118.6|259
1620137100000|2021-05-04 14:05:00|9125|9120|9123.3|9118.3|9125.2|9120.2|9120.8|9115.8|85
1620137400000|2021-05-04 14:10:00|9123.1|9118.1|9122.5|9117.5|9125.9|9120.9|9121.9|9116.9|193
1620137700000|2021-05-04 14:15:00|9122.4|9117.4|9122.9|9117.9|9125.3|9120.3|9121.8|9116.8|64
1620138000000|2021-05-04 14:20:00|9123|9118|9124.4|9119.4|9124.7|9119.7|9121.5|9116.5|79
1620138300000|2021-05-04 14:25:00|9124.3|9119.3|9122.5|9117.5|9124.9|9119.9|9121.9|9116.9|50
1620138600000|2021-05-04 14:30:00|9122.4|9117.4|9125.5|9120.5|9126.3|9121.3|9122.4|9117.4|63
1620138900000|2021-05-04 14:35:00|9125.4|9120.4|9125.7|9120.7|9126.5|9121.5|9124|9119|74
1620139200000|2021-05-04 14:40:00|9125.9|9120.9|9126.4|9121.4|9128.6|9123.6|9125.4|9120.4|66
1620139500000|2021-05-04 14:45:00|9126.5|9121.5|9125|9120|9127.2|9122.2|9122.9|9117.9|112
1620139800000|2021-05-04 14:50:00|9124.9|9119.9|9120.9|9115.9|9125|9120|9120.7|9115.7|90
1620140100000|2021-05-04 14:55:00|9120.8|9115.8|9117.7|9112.7|9121.1|9116.1|9117.5|9112.5|109
1620140400000|2021-05-04 15:00:00|9117.9|9112.9|9119.4|9114.4|9119.9|9114.9|9117.1|9112.1|207
1620140700000|2021-05-04 15:05:00|9119.3|9114.3|9115.9|9110.9|9120.4|9115.4|9115.9|9110.9|116
1620141000000|2021-05-04 15:10:00|9116|9111|9135.6|9130.6|9140.1|9135.1|9115.4|9110.4|1192
1620141300000|2021-05-04 15:15:00|9135.7|9130.7|9129.7|9124.7|9138.4|9133.4|9126.9|9121.9|397
1620141600000|2021-05-04 15:20:00|9129.9|9124.9|9131.5|9126.5|9133.5|9128.5|9129.9|9124.9|308
1620141900000|2021-05-04 15:25:00|9131.4|9126.4|9128.5|9123.5|9131.7|9126.7|9126.5|9121.5|429
1620142200000|2021-05-04 15:30:00|9128.3|9123.3|9129.9|9124.9|9130.9|9125.9|9126.8|9121.8|86
1620142500000|2021-05-04 15:35:00|9129.4|9124.4|9127.2|9122.2|9131.4|9126.4|9126.9|9121.9|100
1620142800000|2021-05-04 15:40:00|9127.4|9122.4|9125.5|9120.5|9128.4|9123.4|9124.9|9119.9|122
1620143100000|2021-05-04 15:45:00|9125.4|9120.4|9128.4|9123.4|9130.5|9125.5|9124.9|9119.9|469
1620143400000|2021-05-04 15:50:00|9128.1|9123.1|9128.9|9123.9|9129.4|9124.4|9127|9122|110
1620143700000|2021-05-04 15:55:00|9128.8|9123.8|9130.4|9125.4|9132.1|9127.1|9128.6|9123.6|165
1620144000000|2021-05-04 16:00:00|9130.5|9125.5|9127.3|9122.3|9131.9|9126.9|9127|9122|178
1620144300000|2021-05-04 16:05:00|9127.4|9122.4|9125.5|9120.5|9127.9|9122.9|9125.5|9120.5|163
1620144600000|2021-05-04 16:10:00|9125.7|9120.7|9124.4|9119.4|9125.9|9120.9|9122.1|9117.1|75
1620144900000|2021-05-04 16:15:00|9124.5|9119.5|9126.4|9121.4|9126.9|9121.9|9124.5|9119.5|68
1620145200000|2021-05-04 16:20:00|9126.1|9121.1|9127.6|9122.6|9127.9|9122.9|9126|9121|130
1620145500000|2021-05-04 16:25:00|9127.5|9122.5|9127.4|9122.4|9127.9|9122.9|9125.1|9120.1|61
1620145800000|2021-05-04 16:30:00|9127.1|9122.1|9129.1|9124.1|9129.9|9124.9|9127.1|9122.1|94
1620146100000|2021-05-04 16:35:00|9129|9124|9128.6|9123.6|9130.9|9125.9|9128.3|9123.3|73
1620146400000|2021-05-04 16:40:00|9128.4|9123.4|9126.8|9121.8|9129.1|9124.1|9126.5|9121.5|17
1620146700000|2021-05-04 16:45:00|9126.6|9121.6|9124.9|9119.9|9127.4|9122.4|9124.5|9119.5|18
1620147000000|2021-05-04 16:50:00|9124.8|9119.8|9125.4|9120.4|9125.4|9120.4|9123.6|9118.6|53
1620147300000|2021-05-04 16:55:00|9125.5|9120.5|9127|9122|9127.1|9122.1|9124|9119|32
1620147600000|2021-05-04 17:00:00|9126.9|9121.9|9124.8|9119.8|9127.4|9122.4|9124.6|9119.6|37
1620147900000|2021-05-04 17:05:00|9124.6|9119.6|9123.4|9118.4|9125.4|9120.4|9123.4|9118.4|59
1620148200000|2021-05-04 17:10:00|9123.6|9118.6|9123.9|9118.9|9124.9|9119.9|9123.4|9118.4|24
1620148500000|2021-05-04 17:15:00|9123.8|9118.8|9124.7|9119.7|9124.9|9119.9|9123.5|9118.5|10
1620148800000|2021-05-04 17:20:00|9124.9|9119.9|9126.7|9121.7|9126.7|9121.7|9124.4|9119.4|11
1620149100000|2021-05-04 17:25:00|9126.9|9121.9|9126.5|9121.5|9127.9|9122.9|9125.9|9120.9|35
1620149400000|2021-05-04 17:30:00|9126.4|9121.4|9126.3|9121.3|9126.9|9121.9|9126|9121|34
1620149700000|2021-05-04 17:35:00|9126.1|9121.1|9126.9|9121.9|9127.2|9122.2|9125.9|9120.9|14
1620150000000|2021-05-04 17:40:00|9127|9122|9127.5|9122.5|9127.9|9122.9|9126.4|9121.4|6
1620150300000|2021-05-04 17:45:00|9127.4|9122.4|9125.2|9120.2|9128|9123|9122.3|9117.3|469
1620150600000|2021-05-04 17:50:00|9125.4|9120.4|9125.9|9120.9|9126.2|9121.2|9124.7|9119.7|28
1620150900000|2021-05-04 17:55:00|9126.2|9121.2|9124.6|9119.6|9127|9122|9124.4|9119.4|15
1620151200000|2021-05-04 18:00:00|9124.5|9119.5|9123.7|9118.7|9124.7|9119.7|9123.4|9118.4|46
1620151500000|2021-05-04 18:05:00|9123.9|9118.9|9123.4|9118.4|9124.1|9119.1|9122.5|9117.5|28
1620151800000|2021-05-04 18:10:00|9123.2|9118.2|9121.9|9116.9|9123.2|9118.2|9121.5|9116.5|28
1620152100000|2021-05-04 18:15:00|9122|9117|9123.2|9118.2|9123.2|9118.2|9121.9|9116.9|86
1620152400000|2021-05-04 18:20:00|9123.1|9118.1|9123.6|9118.6|9124|9119|9122.5|9117.5|20
1620152700000|2021-05-04 18:25:00|9123.7|9118.7|9123.9|9118.9|9124.4|9119.4|9123.4|9118.4|17
1620153000000|2021-05-04 18:30:00|9124|9119|9122.9|9117.9|9124.2|9119.2|9122.4|9117.4|55
1620153300000|2021-05-04 18:35:00|9123|9118|9123.6|9118.6|9123.7|9118.7|9122.9|9117.9|57
1620153600000|2021-05-04 18:40:00|9123.7|9118.7|9124.7|9119.7|9124.9|9119.9|9123.1|9118.1|54
1620153900000|2021-05-04 18:45:00|9124.9|9119.9|9125.9|9120.9|9126.4|9121.4|9124.6|9119.6|82
1620154200000|2021-05-04 18:50:00|9125.7|9120.7|9125.4|9120.4|9125.9|9120.9|9124.4|9119.4|85
1620154500000|2021-05-04 18:55:00|9125.5|9120.5|9129.1|9124.1|9129.1|9124.1|9125.2|9120.2|196
1620154800000|2021-05-04 19:00:00|9129.2|9124.2|9129.4|9124.4|9130.5|9125.5|9128.4|9123.4|318
1620155100000|2021-05-04 19:05:00|9129.6|9124.6|9129.7|9124.7|9130.7|9125.7|9129.4|9124.4|239
1620155400000|2021-05-04 19:10:00|9129.5|9124.5|9129.7|9124.7|9130.2|9125.2|9129.4|9124.4|299
1620155700000|2021-05-04 19:15:00|9130.1|9125.1|9129.2|9124.2|9130.2|9125.2|9129|9124|150
1620156000000|2021-05-04 19:20:00|9129|9124|9129.7|9124.7|9129.7|9124.7|9128.7|9123.7|149
1620156300000|2021-05-04 19:25:00|9129.9|9124.9|9129.2|9124.2|9130.6|9125.6|9128.9|9123.9|86
1620156600000|2021-05-04 19:30:00|9129.4|9124.4|9129.5|9124.5|9130.7|9125.7|9129.4|9124.4|142
1620156900000|2021-05-04 19:35:00|9129.4|9124.4|9129.2|9124.2|9129.6|9124.6|9128.9|9123.9|168
1620157200000|2021-05-04 19:40:00|9129.3|9124.3|9130.1|9125.1|9130.2|9125.2|9129.3|9124.3|176
1620157500000|2021-05-04 19:45:00|9130|9125|9129.7|9124.7|9130.2|9125.2|9129.2|9124.2|189
1620157800000|2021-05-04 19:50:00|9129.5|9124.5|9128.6|9123.6|9129.6|9124.6|9128.2|9123.2|208
1620158100000|2021-05-04 19:55:00|9128.5|9123.5|9127.4|9122.4|9128.6|9123.6|9127.1|9122.1|205
1620158400000|2021-05-04 20:00:00|9127.6|9122.6|9127.1|9122.1|9127.7|9122.7|9126.7|9121.7|16
1620158700000|2021-05-04 20:05:00|9127.6|9122.6|9125|9120|9127.6|9122.6|9125|9120|40
1620159000000|2021-05-04 20:10:00|9125.1|9120.1|9124.7|9119.7|9125.2|9120.2|9124.1|9119.1|30
1620159300000|2021-05-04 20:15:00|9124.6|9119.6|9125.8|9120.8|9125.8|9120.8|9124.4|9119.4|37
1620159600000|2021-05-04 20:20:00|9125.7|9120.7|9126.2|9121.2|9126.3|9121.3|9125.2|9120.2|0
1620159900000|2021-05-04 20:25:00|9126.3|9121.3|9125.7|9120.7|9126.6|9121.6|9125.7|9120.7|2
1620160200000|2021-05-04 20:30:00|9125.8|9120.8|9126.5|9121.5|9126.7|9121.7|9125.8|9120.8|23
1620160500000|2021-05-04 20:35:00|9126.7|9121.7|9126.9|9121.9|9127.1|9122.1|9126.2|9121.2|40
1620160800000|2021-05-04 20:40:00|9126.6|9121.6|9127|9122|9127.1|9122.1|9126.1|9121.1|50
1620161100000|2021-05-04 20:45:00|9126.9|9121.9|9127.2|9122.2|9127.5|9122.5|9126.9|9121.9|23
1620161400000|2021-05-04 20:50:00|9127.4|9122.4|9127|9122|9127.5|9122.5|9127|9122|13
1620161700000|2021-05-04 20:55:00|9127.2|9122.2|9129.4|9122.4|9129.5|9124.4|9126.7|9121.7|47
1620172800000|2021-05-05 00:00:00|9127.9|9122.9|9124.9|9119.9|9127.9|9122.9|9124.9|9119.9|41
1620173100000|2021-05-05 00:05:00|9125.2|9120.2|9127.9|9122.9|9128|9123|9124.9|9119.9|25
1620173400000|2021-05-05 00:10:00|9128|9123|9127.9|9122.9|9128.4|9123.4|9127.4|9122.4|7
1620173700000|2021-05-05 00:15:00|9127.7|9122.7|9125.9|9120.9|9127.9|9122.9|9125.7|9120.7|19
1620174000000|2021-05-05 00:20:00|9126.4|9121.4|9125.6|9120.6|9126.9|9121.9|9125.4|9120.4|13
1620174300000|2021-05-05 00:25:00|9125.5|9120.5|9126.4|9121.4|9127|9122|9125.4|9120.4|5
1620174600000|2021-05-05 00:30:00|9126|9121|9125.4|9120.4|9126|9121|9125.4|9120.4|2
1620174900000|2021-05-05 00:35:00|9125.2|9120.2|9123.9|9118.9|9125.4|9120.4|9123.9|9118.9|43
1620175200000|2021-05-05 00:40:00|9123.7|9118.7|9124.1|9119.1|9125|9120|9123.5|9118.5|25
1620175500000|2021-05-05 00:45:00|9124|9119|9123.6|9118.6|9124.4|9119.4|9123.4|9118.4|10
1620175800000|2021-05-05 00:50:00|9123.7|9118.7|9123.4|9118.4|9124.4|9119.4|9122.9|9117.9|5
1620176100000|2021-05-05 00:55:00|9123.5|9118.5|9123.1|9118.1|9123.9|9118.9|9122.5|9117.5|188
1620176400000|2021-05-05 01:00:00|9123.4|9118.4|9123.4|9118.4|9123.9|9118.9|9121.9|9116.9|22
1620176700000|2021-05-05 01:05:00|9123.5|9118.5|9124|9119|9124|9119|9122.9|9117.9|4
1620177000000|2021-05-05 01:10:00|9124.1|9119.1|9124|9119|9124.4|9119.4|9124|9119|6
1620177300000|2021-05-05 01:15:00|9123.6|9118.6|9123.6|9118.6|9124.4|9119.4|9123.6|9118.6|23
1620177600000|2021-05-05 01:20:00|9123.8|9118.8|9123.4|9118.4|9124|9119|9123.4|9118.4|151
1620177900000|2021-05-05 01:25:00|9123.5|9118.5|9123.6|9118.6|9123.9|9118.9|9123.4|9118.4|6
1620178200000|2021-05-05 01:30:00|9123.9|9118.9|9124.6|9119.6|9124.9|9119.9|9123|9118|14
1620178500000|2021-05-05 01:35:00|9124.5|9119.5|9123.7|9118.7|9124.5|9119.5|9122.9|9117.9|49
1620178800000|2021-05-05 01:40:00|9123.6|9118.6|9123|9118|9124|9119|9122.9|9117.9|11
1620179100000|2021-05-05 01:45:00|9123.1|9118.1|9121.7|9116.7|9123.2|9118.2|9121.4|9116.4|25
1620179400000|2021-05-05 01:50:00|9121.9|9116.9|9122.4|9117.4|9122.5|9117.5|9121.4|9116.4|22
1620179700000|2021-05-05 01:55:00|9122.1|9117.1|9121.5|9116.5|9122.4|9117.4|9121.1|9116.1|8
1620180000000|2021-05-05 02:00:00|9121.4|9116.4|9121.4|9116.4|9121.5|9116.5|9120.4|9115.4|28
1620180300000|2021-05-05 02:05:00|9121.9|9116.9|9121.9|9116.9|9121.9|9116.9|9121.1|9116.1|7
1620180600000|2021-05-05 02:10:00|9121.6|9116.6|9121.6|9116.6|9121.9|9116.9|9121.4|9116.4|3
1620180900000|2021-05-05 02:15:00|9121.5|9116.5|9121.9|9116.9|9121.9|9116.9|9121.4|9116.4|5
1620181200000|2021-05-05 02:20:00|9121.6|9116.6|9121.9|9116.9|9122|9117|9121.4|9116.4|23
1620181500000|2021-05-05 02:25:00|9121.7|9116.7|9120.9|9115.9|9121.9|9116.9|9120.9|9115.9|8
1620181800000|2021-05-05 02:30:00|9120.7|9115.7|9119.5|9114.5|9120.9|9115.9|9119.2|9114.2|9
1620182100000|2021-05-05 02:35:00|9119.4|9114.4|9119.9|9114.9|9120.1|9115.1|9119.2|9114.2|11
1620182400000|2021-05-05 02:40:00|9120.1|9115.1|9120.1|9115.1|9120.4|9115.4|9119.4|9114.4|5
1620182700000|2021-05-05 02:45:00|9120|9115|9120.4|9115.4|9120.9|9115.9|9119.9|9114.9|14
1620183000000|2021-05-05 02:50:00|9120.3|9115.3|9119.5|9114.5|9120.4|9115.4|9119.3|9114.3|6
1620183300000|2021-05-05 02:55:00|9119.6|9114.6|9120.8|9115.8|9120.8|9115.8|9119.3|9114.3|16
1620183600000|2021-05-05 03:00:00|9120.6|9115.6|9120|9115|9120.8|9115.8|9119.3|9114.3|21
1620183900000|2021-05-05 03:05:00|9119.8|9114.8|9120.2|9115.2|9120.5|9115.5|9119.8|9114.8|15
1620184200000|2021-05-05 03:10:00|9120.1|9115.1|9119.8|9114.8|9120.3|9115.3|9119.8|9114.8|3
1620184500000|2021-05-05 03:15:00|9120|9115|9119.3|9114.3|9120.3|9115.3|9119.2|9114.2|4
1620184800000|2021-05-05 03:20:00|9119.1|9114.1|9117.3|9112.3|9119.3|9114.3|9117.3|9112.3|15
1620185100000|2021-05-05 03:25:00|9117.5|9112.5|9118.3|9113.3|9118.3|9113.3|9117.3|9112.3|10
1620185400000|2021-05-05 03:30:00|9118.2|9113.2|9118.5|9113.5|9118.6|9113.6|9117.8|9112.8|42
1620185700000|2021-05-05 03:35:00|9118.6|9113.6|9118.8|9113.8|9119.2|9114.2|9118.5|9113.5|3
1620186000000|2021-05-05 03:40:00|9118.7|9113.7|9118.3|9113.3|9118.8|9113.8|9118.2|9113.2|3
1620186300000|2021-05-05 03:45:00|9118.5|9113.5|9119.1|9114.1|9119.2|9114.2|9118.3|9113.3|52
1620186600000|2021-05-05 03:50:00|9119.2|9114.2|9119.8|9114.8|9119.8|9114.8|9119|9114|8
1620186900000|2021-05-05 03:55:00|9119.7|9114.7|9119.6|9114.6|9119.8|9114.8|9119.3|9114.3|12
1620187200000|2021-05-05 04:00:00|9119.5|9114.5|9119.1|9114.1|9119.7|9114.7|9118.8|9113.8|16
1620187500000|2021-05-05 04:05:00|9119|9114|9119.3|9114.3|9119.3|9114.3|9118.8|9113.8|3
1620187800000|2021-05-05 04:10:00|9119.2|9114.2|9119.5|9114.5|9119.7|9114.7|9119.1|9114.1|3
1620188100000|2021-05-05 04:15:00|9119.3|9114.3|9119.8|9114.8|9119.8|9114.8|9119.3|9114.3|2
1620188400000|2021-05-05 04:20:00|9120|9115|9120.3|9115.3|9120.7|9115.7|9119.8|9114.8|6
1620188700000|2021-05-05 04:25:00|9120.5|9115.5|9120.7|9115.7|9120.7|9115.7|9120.3|9115.3|1
1620189000000|2021-05-05 04:30:00|9120.6|9115.6|9120.3|9115.3|9120.8|9115.8|9119.8|9114.8|7
1620189300000|2021-05-05 04:35:00|9119.8|9114.8|9120.3|9115.3|9120.5|9115.5|9119.8|9114.8|1
1620189600000|2021-05-05 04:40:00|9120.2|9115.2|9120.3|9115.3|9120.3|9115.3|9119.8|9114.8|0
1620189900000|2021-05-05 04:45:00|9120.5|9115.5|9121.3|9116.3|9121.3|9116.3|9120.3|9115.3|13
1620190200000|2021-05-05 04:50:00|9121.2|9116.2|9121.2|9116.2|9121.3|9116.3|9120.8|9115.8|8
1620190500000|2021-05-05 04:55:00|9121.3|9116.3|9121.3|9116.3|9121.7|9116.7|9120.8|9115.8|4
1620190800000|2021-05-05 05:00:00|9121.7|9116.7|9122.2|9117.2|9122.2|9117.2|9121.3|9116.3|9
1620191100000|2021-05-05 05:05:00|9122.1|9117.1|9122.7|9117.7|9122.8|9117.8|9121.8|9116.8|10
1620191400000|2021-05-05 05:10:00|9122.6|9117.6|9123.8|9118.8|9124.2|9119.2|9122.3|9117.3|17
1620191700000|2021-05-05 05:15:00|9123.7|9118.7|9124.2|9119.2|9124.2|9119.2|9123.1|9118.1|11
1620192000000|2021-05-05 05:20:00|9124.3|9119.3|9124.3|9119.3|9124.7|9119.7|9124.1|9119.1|8
1620192300000|2021-05-05 05:25:00|9124.2|9119.2|9124.8|9119.8|9125|9120|9123.8|9118.8|4
1620192600000|2021-05-05 05:30:00|9125|9120|9125.1|9120.1|9125.3|9120.3|9124.3|9119.3|11
1620192900000|2021-05-05 05:35:00|9125|9120|9125.6|9120.6|9125.7|9120.7|9125|9120|6
1620193200000|2021-05-05 05:40:00|9125.7|9120.7|9126.1|9121.1|9126.7|9121.7|9125.6|9120.6|9
1620193500000|2021-05-05 05:45:00|9126.2|9121.2|9126.2|9121.2|9126.5|9121.5|9126|9121|11
1620193800000|2021-05-05 05:50:00|9126.3|9121.3|9127.1|9122.1|9127.1|9122.1|9125.3|9120.3|13
1620194100000|2021-05-05 05:55:00|9127.3|9122.3|9127.3|9122.3|9127.8|9122.8|9126.8|9121.8|32
1620194400000|2021-05-05 06:00:00|9127.6|9122.6|9126.8|9121.8|9127.8|9122.8|9125.3|9120.3|17
1620194700000|2021-05-05 06:05:00|9126.6|9121.6|9129.3|9124.3|9130.7|9125.7|9125.8|9120.8|31
1620195000000|2021-05-05 06:10:00|9129.5|9124.5|9130|9125|9130.8|9125.8|9128.7|9123.7|29
1620195300000|2021-05-05 06:15:00|9130.2|9125.2|9131.7|9126.7|9132.2|9127.2|9130|9125|43
1620195600000|2021-05-05 06:20:00|9131.8|9126.8|9132|9127|9133.1|9128.1|9131.6|9126.6|22
1620195900000|2021-05-05 06:25:00|9131.9|9126.9|9133.5|9128.5|9134.2|9129.2|9131.9|9126.9|24
1620196200000|2021-05-05 06:30:00|9133.6|9128.6|9133.5|9128.5|9136.7|9131.7|9133.1|9128.1|143
1620196500000|2021-05-05 06:35:00|9133.7|9128.7|9132|9127|9134.3|9129.3|9131.7|9126.7|43
1620196800000|2021-05-05 06:40:00|9131.8|9126.8|9132.8|9127.8|9133.8|9128.8|9131.8|9126.8|36
1620197100000|2021-05-05 06:45:00|9132.7|9127.7|9137.2|9132.2|9139.3|9134.3|9131.3|9126.3|86
1620197400000|2021-05-05 06:50:00|9137.3|9132.3|9135.7|9130.7|9138.2|9133.2|9135.3|9130.3|53
1620197700000|2021-05-05 06:55:00|9135.5|9130.5|9134.7|9129.7|9135.8|9130.8|9132.6|9127.6|54
1620198000000|2021-05-05 07:00:00|9134.8|9129.8|9136.8|9131.8|9137.1|9132.1|9131.1|9126.1|160
1620198300000|2021-05-05 07:05:00|9136.7|9131.7|9139.7|9134.7|9141.8|9136.8|9136.3|9131.3|142
1620198600000|2021-05-05 07:10:00|9139.8|9134.8|9139.3|9134.3|9141.3|9136.3|9139.2|9134.2|78
1620198900000|2021-05-05 07:15:00|9139.5|9134.5|9140.3|9135.3|9140.3|9135.3|9137.6|9132.6|52
1620199200000|2021-05-05 07:20:00|9140.1|9135.1|9141.1|9136.1|9142.5|9137.5|9139.2|9134.2|74
1620199500000|2021-05-05 07:25:00|9141.2|9136.2|9143.2|9138.2|9143.3|9138.3|9141.1|9136.1|37
1620199800000|2021-05-05 07:30:00|9143.3|9138.3|9142.8|9137.8|9143.3|9138.3|9142.3|9137.3|94
1620200100000|2021-05-05 07:35:00|9143|9138|9142.8|9137.8|9144.3|9139.3|9142|9137|74
1620200400000|2021-05-05 07:40:00|9142.3|9137.3|9141.2|9136.2|9142.8|9137.8|9140.8|9135.8|33
1620200700000|2021-05-05 07:45:00|9141.3|9136.3|9139.3|9134.3|9141.7|9136.7|9139.3|9134.3|44
1620201000000|2021-05-05 07:50:00|9139.5|9134.5|9140.1|9135.1|9140.8|9135.8|9138.3|9133.3|52
1620201300000|2021-05-05 07:55:00|9140.2|9135.2|9137.5|9132.5|9140.2|9135.2|9135.7|9130.7|61
1620201600000|2021-05-05 08:00:00|9137.6|9132.6|9139.5|9134.5|9139.8|9134.8|9137.3|9132.3|37
1620201900000|2021-05-05 08:05:00|9139.3|9134.3|9138.8|9133.8|9139.8|9134.8|9138.3|9133.3|25
1620202200000|2021-05-05 08:10:00|9138.7|9133.7|9141|9136|9141.6|9136.6|9138.7|9133.7|28
1620202500000|2021-05-05 08:15:00|9140.8|9135.8|9138.8|9133.8|9141|9136|9138.8|9133.8|17
1620202800000|2021-05-05 08:20:00|9138.7|9133.7|9141|9136|9141.8|9136.8|9138|9133|32
1620203100000|2021-05-05 08:25:00|9141.1|9136.1|9139.8|9134.8|9141.3|9136.3|9139.3|9134.3|85
1620203400000|2021-05-05 08:30:00|9139.7|9134.7|9138.2|9133.2|9140.3|9135.3|9137.5|9132.5|48
1620203700000|2021-05-05 08:35:00|9138.1|9133.1|9139.6|9134.6|9139.7|9134.7|9138|9133|37
1620204000000|2021-05-05 08:40:00|9139.7|9134.7|9138.6|9133.6|9140.2|9135.2|9138.2|9133.2|48
1620204300000|2021-05-05 08:45:00|9138.3|9133.3|9137.3|9132.3|9140.3|9135.3|9137|9132|33
1620204600000|2021-05-05 08:50:00|9137.2|9132.2|9137.1|9132.1|9138.3|9133.3|9136.8|9131.8|32
1620204900000|2021-05-05 08:55:00|9137.3|9132.3|9136.3|9131.3|9137.8|9132.8|9136.3|9131.3|50
1620205200000|2021-05-05 09:00:00|9136.6|9131.6|9137.5|9132.5|9138.3|9133.3|9135.3|9130.3|30
1620205500000|2021-05-05 09:05:00|9137.6|9132.6|9137.3|9132.3|9138|9133|9136.8|9131.8|8
1620205800000|2021-05-05 09:10:00|9137.5|9132.5|9138.8|9133.8|9139.3|9134.3|9137.2|9132.2|9
1620206100000|2021-05-05 09:15:00|9138.7|9133.7|9138.2|9133.2|9138.8|9133.8|9136.8|9131.8|78
1620206400000|2021-05-05 09:20:00|9138.3|9133.3|9136.7|9131.7|9138.8|9133.8|9136.3|9131.3|49
1620206700000|2021-05-05 09:25:00|9136.8|9131.8|9136.8|9131.8|9137.3|9132.3|9136.1|9131.1|11
1620207000000|2021-05-05 09:30:00|9136.7|9131.7|9136.3|9131.3|9137|9132|9135.8|9130.8|8
1620207300000|2021-05-05 09:35:00|9136.5|9131.5|9137|9132|9137.8|9132.8|9136.1|9131.1|25
1620207600000|2021-05-05 09:40:00|9137.1|9132.1|9136.6|9131.6|9137.1|9132.1|9135.6|9130.6|83
1620207900000|2021-05-05 09:45:00|9136.5|9131.5|9132.8|9127.8|9136.7|9131.7|9132.3|9127.3|59
1620208200000|2021-05-05 09:50:00|9132.7|9127.7|9132.7|9127.7|9133|9128|9132.3|9127.3|19
1620208500000|2021-05-05 09:55:00|9132.8|9127.8|9132.7|9127.7|9133.8|9128.8|9132.3|9127.3|29
1620208800000|2021-05-05 10:00:00|9132.8|9127.8|9131.2|9126.2|9132.8|9127.8|9129.8|9124.8|57
1620209100000|2021-05-05 10:05:00|9131.3|9126.3|9129|9124|9131.8|9126.8|9128.8|9123.8|25
1620209400000|2021-05-05 10:10:00|9128.8|9123.8|9128.7|9123.7|9130.2|9125.2|9128.3|9123.3|43
1620209700000|2021-05-05 10:15:00|9128.8|9123.8|9126.8|9121.8|9129.8|9124.8|9126.6|9121.6|63
1620210000000|2021-05-05 10:20:00|9126.7|9121.7|9125.3|9120.3|9126.8|9121.8|9124.7|9119.7|18
1620210300000|2021-05-05 10:25:00|9125.1|9120.1|9124.5|9119.5|9126.1|9121.1|9124.3|9119.3|17
1620210600000|2021-05-05 10:30:00|9124.3|9119.3|9123.7|9118.7|9125.6|9120.6|9123.5|9118.5|33
1620210900000|2021-05-05 10:35:00|9123.8|9118.8|9122.2|9117.2|9124.2|9119.2|9121.2|9116.2|47
1620211200000|2021-05-05 10:40:00|9122.3|9117.3|9123.1|9118.1|9123.3|9118.3|9121.3|9116.3|54
1620211500000|2021-05-05 10:45:00|9123.2|9118.2|9123.3|9118.3|9124.1|9119.1|9122.3|9117.3|96
1620211800000|2021-05-05 10:50:00|9123.6|9118.6|9121.8|9116.8|9123.6|9118.6|9120.8|9115.8|58
1620212100000|2021-05-05 10:55:00|9121.9|9116.9|9123.1|9118.1|9123.3|9118.3|9121.8|9116.8|37
1620212400000|2021-05-05 11:00:00|9123|9118|9122.3|9117.3|9123.2|9118.2|9121.8|9116.8|40
1620212700000|2021-05-05 11:05:00|9122.2|9117.2|9123.5|9118.5|9123.8|9118.8|9121.8|9116.8|15
1620213000000|2021-05-05 11:10:00|9123.3|9118.3|9122.8|9117.8|9123.6|9118.6|9122.7|9117.7|36
1620213300000|2021-05-05 11:15:00|9122.7|9117.7|9123.8|9118.8|9124.3|9119.3|9122.6|9117.6|47
1620213600000|2021-05-05 11:20:00|9123.7|9118.7|9125|9120|9125.1|9120.1|9123.5|9118.5|41
1620213900000|2021-05-05 11:25:00|9124.8|9119.8|9124.8|9119.8|9125.6|9120.6|9124.3|9119.3|31
1620214200000|2021-05-05 11:30:00|9124.9|9119.9|9123.8|9118.8|9125|9120|9123.8|9118.8|41
1620214500000|2021-05-05 11:35:00|9124.1|9119.1|9123|9118|9124.8|9119.8|9123|9118|34
1620214800000|2021-05-05 11:40:00|9122.8|9117.8|9122.4|9117.4|9123|9118|9120.8|9115.8|32
1620215100000|2021-05-05 11:45:00|9122.3|9117.3|9123.4|9118.4|9123.7|9118.7|9122.3|9117.3|22
1620215400000|2021-05-05 11:50:00|9123.7|9118.7|9126.5|9121.5|9126.5|9121.5|9123.4|9118.4|23
1620215700000|2021-05-05 11:55:00|9126.3|9121.3|9127.2|9122.2|9128.6|9123.6|9125.7|9120.7|107
1620216000000|2021-05-05 12:00:00|9127.3|9122.3|9126.3|9121.3|9127.3|9122.3|9125.9|9120.9|115
1620216300000|2021-05-05 12:05:00|9126.8|9121.8|9125.8|9120.8|9126.8|9121.8|9125.5|9120.5|29
1620216600000|2021-05-05 12:10:00|9125.6|9120.6|9126.3|9121.3|9127.7|9122.7|9123.6|9118.6|34
1620216900000|2021-05-05 12:15:00|9131.6|9126.6|9128.5|9123.5|9131.6|9126.6|9123.6|9118.6|53
1620217200000|2021-05-05 12:20:00|9128.4|9123.4|9129.8|9124.8|9130.3|9125.3|9127.5|9122.5|97
1620217500000|2021-05-05 12:25:00|9129.6|9124.6|9134.9|9129.9|9135.2|9130.2|9129.1|9124.1|368
1620217800000|2021-05-05 12:30:00|9135.1|9130.1|9135.7|9130.7|9137.9|9132.9|9135.1|9130.1|127
1620218100000|2021-05-05 12:35:00|9135.6|9130.6|9135.6|9130.6|9136.8|9131.8|9133.8|9128.8|65
1620218400000|2021-05-05 12:40:00|9135.7|9130.7|9133.3|9128.3|9135.8|9130.8|9133.3|9128.3|54
1620218700000|2021-05-05 12:45:00|9133.1|9128.1|9130.2|9125.2|9134.2|9129.2|9129.9|9124.9|78
1620219000000|2021-05-05 12:50:00|9130.3|9125.3|9131.1|9126.1|9131.3|9126.3|9128.9|9123.9|194
1620219300000|2021-05-05 12:55:00|9131|9126|9132.8|9127.8|9134.2|9129.2|9130.8|9125.8|52
1620219600000|2021-05-05 13:00:00|9132.7|9127.7|9131.2|9126.2|9132.8|9127.8|9128.3|9123.3|58
1620219900000|2021-05-05 13:05:00|9131.3|9126.3|9128.9|9123.9|9132.3|9127.3|9128.3|9123.3|108
1620220200000|2021-05-05 13:10:00|9129.1|9124.1|9129.1|9124.1|9129.3|9124.3|9127.5|9122.5|103
1620220500000|2021-05-05 13:15:00|9129|9124|9127.6|9122.6|9130.3|9125.3|9127.5|9122.5|106
1620220800000|2021-05-05 13:20:00|9127.5|9122.5|9131.2|9126.2|9131.2|9126.2|9127.5|9122.5|67
1620221100000|2021-05-05 13:25:00|9131.1|9126.1|9129.8|9124.8|9131.7|9126.7|9129.2|9124.2|53
1620221400000|2021-05-05 13:30:00|9129.9|9124.9|9126.1|9121.1|9129.9|9124.9|9126|9121|81
1620221700000|2021-05-05 13:35:00|9126.2|9121.2|9126.4|9121.4|9126.8|9121.8|9124.7|9119.7|79
1620222000000|2021-05-05 13:40:00|9126.6|9121.6|9127.1|9122.1|9128.5|9123.5|9125.4|9120.4|38
1620222300000|2021-05-05 13:45:00|9127|9122|9129.2|9124.2|9129.8|9124.8|9126.6|9121.6|58
1620222600000|2021-05-05 13:50:00|9129.3|9124.3|9132.1|9127.1|9134.4|9129.4|9128.6|9123.6|257
1620222900000|2021-05-05 13:55:00|9132|9127|9132.7|9127.7|9133.7|9128.7|9131|9126|79
1620223200000|2021-05-05 14:00:00|9132.6|9127.6|9134|9129|9134.6|9129.6|9131.2|9126.2|138
1620223500000|2021-05-05 14:05:00|9133.8|9128.8|9134.5|9129.5|9135.3|9130.3|9133.2|9128.2|172
1620223800000|2021-05-05 14:10:00|9134.4|9129.4|9134.2|9129.2|9134.5|9129.5|9132.3|9127.3|50
1620224100000|2021-05-05 14:15:00|9134.3|9129.3|9134.7|9129.7|9135.7|9130.7|9133.8|9128.8|60
1620224400000|2021-05-05 14:20:00|9135.2|9130.2|9131.8|9126.8|9135.8|9130.8|9131.8|9126.8|33
1620224700000|2021-05-05 14:25:00|9131.9|9126.9|9131.8|9126.8|9133.7|9128.7|9130.6|9125.6|97
1620225000000|2021-05-05 14:30:00|9131.7|9126.7|9128.8|9123.8|9132.3|9127.3|9128.5|9123.5|73
1620225300000|2021-05-05 14:35:00|9128.9|9123.9|9128.5|9123.5|9129.2|9124.2|9127.1|9122.1|93
1620225600000|2021-05-05 14:40:00|9128.4|9123.4|9125.9|9120.9|9128.4|9123.4|9124.6|9119.6|87
1620225900000|2021-05-05 14:45:00|9126|9121|9126.5|9121.5|9127.5|9122.5|9125|9120|54
1620226200000|2021-05-05 14:50:00|9126.4|9121.4|9126.4|9121.4|9128|9123|9121.1|9116.1|185
1620226500000|2021-05-05 14:55:00|9126.1|9121.1|9126.2|9121.2|9127|9122|9124.1|9119.1|99
1620226800000|2021-05-05 15:00:00|9126.5|9121.5|9126.7|9121.7|9127.6|9122.6|9125.8|9120.8|107
1620227100000|2021-05-05 15:05:00|9126.9|9121.9|9126|9121|9127|9122|9124.6|9119.6|35
1620227400000|2021-05-05 15:10:00|9125.9|9120.9|9126.3|9121.3|9128|9123|9125.6|9120.6|38
1620227700000|2021-05-05 15:15:00|9126.1|9121.1|9129.3|9124.3|9129.6|9124.6|9125.6|9120.6|80
1620228000000|2021-05-05 15:20:00|9129.5|9124.5|9127.5|9122.5|9130.1|9125.1|9127.4|9122.4|42
1620228300000|2021-05-05 15:25:00|9127.7|9122.7|9129.5|9124.5|9129.7|9124.7|9127.5|9122.5|58
1620228600000|2021-05-05 15:30:00|9129.7|9124.7|9127.6|9122.6|9130|9125|9126.6|9121.6|30
1620228900000|2021-05-05 15:35:00|9127.5|9122.5|9128|9123|9128.6|9123.6|9127.5|9122.5|35
1620229200000|2021-05-05 15:40:00|9127.7|9122.7|9128.7|9123.7|9129|9124|9127|9122|61
1620229500000|2021-05-05 15:45:00|9128.6|9123.6|9128.6|9123.6|9129.8|9124.8|9128.1|9123.1|29
1620229800000|2021-05-05 15:50:00|9128.7|9123.7|9127.8|9122.8|9128.8|9123.8|9127|9122|37
1620230100000|2021-05-05 15:55:00|9128|9123|9128.1|9123.1|9128.5|9123.5|9127.5|9122.5|23
1620230400000|2021-05-05 16:00:00|9128|9123|9130.2|9125.2|9130.2|9125.2|9127.4|9122.4|11
1620230700000|2021-05-05 16:05:00|9130.3|9125.3|9131.9|9126.9|9132|9127|9130|9125|80
1620231000000|2021-05-05 16:10:00|9132|9127|9131.5|9126.5|9132|9127|9130.5|9125.5|24
1620231300000|2021-05-05 16:15:00|9131.6|9126.6|9134|9129|9134.1|9129.1|9131|9126|17
1620231600000|2021-05-05 16:20:00|9134.1|9129.1|9133.5|9128.5|9135|9130|9133.5|9128.5|27
1620231900000|2021-05-05 16:25:00|9133.4|9128.4|9132.5|9127.5|9133.5|9128.5|9132|9127|13
1620232200000|2021-05-05 16:30:00|9132.6|9127.6|9133|9128|9133|9128|9132.1|9127.1|44
1620232500000|2021-05-05 16:35:00|9132.8|9127.8|9133.5|9128.5|9133.5|9128.5|9132.6|9127.6|11
1620232800000|2021-05-05 16:40:00|9133.4|9128.4|9132.4|9127.4|9133.4|9128.4|9132.1|9127.1|44
1620233100000|2021-05-05 16:45:00|9132.5|9127.5|9133.3|9128.3|9133.3|9128.3|9132.4|9127.4|22
1620233400000|2021-05-05 16:50:00|9133.2|9128.2|9132.5|9127.5|9133.3|9128.3|9132.4|9127.4|15
1620233700000|2021-05-05 16:55:00|9132.6|9127.6|9134.6|9129.6|9134.8|9129.8|9132.5|9127.5|38
1620234000000|2021-05-05 17:00:00|9134.7|9129.7|9136|9131|9136.3|9131.3|9134.4|9129.4|50
1620234300000|2021-05-05 17:05:00|9136.2|9131.2|9134.7|9129.7|9136.2|9131.2|9134.5|9129.5|65
1620234600000|2021-05-05 17:10:00|9134.6|9129.6|9135|9130|9135|9130|9134.3|9129.3|25
1620234900000|2021-05-05 17:15:00|9135.3|9130.3|9135.8|9130.8|9136.2|9131.2|9135.3|9130.3|16
1620235200000|2021-05-05 17:20:00|9135.7|9130.7|9135|9130|9135.7|9130.7|9135|9130|6
1620235500000|2021-05-05 17:25:00|9134.8|9129.8|9133|9128|9134.8|9129.8|9133|9128|31
1620235800000|2021-05-05 17:30:00|9133.1|9128.1|9132|9127|9133.3|9128.3|9132|9127|217
1620236100000|2021-05-05 17:35:00|9131.7|9126.7|9131|9126|9132.2|9127.2|9130.6|9125.6|248
1620236400000|2021-05-05 17:40:00|9130.8|9125.8|9130.6|9125.6|9131|9126|9130.1|9125.1|35
1620236700000|2021-05-05 17:45:00|9130.5|9125.5|9131.3|9126.3|9132|9127|9130.5|9125.5|50
1620237000000|2021-05-05 17:50:00|9131.1|9126.1|9130|9125|9131.1|9126.1|9129.6|9124.6|8
1620237300000|2021-05-05 17:55:00|9130.1|9125.1|9130.5|9125.5|9130.5|9125.5|9129.3|9124.3|31
1620237600000|2021-05-05 18:00:00|9130.9|9125.9|9131.7|9126.7|9131.8|9126.8|9130.6|9125.6|19
1620237900000|2021-05-05 18:05:00|9131.8|9126.8|9131.5|9126.5|9131.8|9126.8|9130.6|9125.6|13
1620238200000|2021-05-05 18:10:00|9131.4|9126.4|9131.5|9126.5|9131.8|9126.8|9131.1|9126.1|12
1620238500000|2021-05-05 18:15:00|9131.1|9126.1|9131.1|9126.1|9131.4|9126.4|9130.1|9125.1|77
1620238800000|2021-05-05 18:20:00|9131.2|9126.2|9131.1|9126.1|9131.6|9126.6|9131|9126|6
1620239100000|2021-05-05 18:25:00|9131.4|9126.4|9131.1|9126.1|9132.3|9127.3|9131.1|9126.1|20
1620239400000|2021-05-05 18:30:00|9130.8|9125.8|9130.9|9125.9|9131|9126|9130.6|9125.6|13
1620239700000|2021-05-05 18:35:00|9131|9126|9131.7|9126.7|9131.9|9126.9|9130.6|9125.6|21
1620240000000|2021-05-05 18:40:00|9131.9|9126.9|9130.8|9125.8|9132|9127|9130.8|9125.8|5
1620240300000|2021-05-05 18:45:00|9130.9|9125.9|9129.8|9124.8|9131.3|9126.3|9129.5|9124.5|15
1620240600000|2021-05-05 18:50:00|9129.6|9124.6|9129.3|9124.3|9129.8|9124.8|9129.3|9124.3|13
1620240900000|2021-05-05 18:55:00|9129.4|9124.4|9130.5|9125.5|9131.2|9126.2|9129|9124|119
1620241200000|2021-05-05 19:00:00|9130.7|9125.7|9131.3|9126.3|9132.2|9127.2|9130.3|9125.3|99
1620241500000|2021-05-05 19:05:00|9131.1|9126.1|9131.2|9126.2|9131.3|9126.3|9130.8|9125.8|19
1620241800000|2021-05-05 19:10:00|9131.3|9126.3|9131.3|9126.3|9131.8|9126.8|9131.3|9126.3|12
1620242100000|2021-05-05 19:15:00|9131.4|9126.4|9131.1|9126.1|9131.7|9126.7|9130.8|9125.8|8
1620242400000|2021-05-05 19:20:00|9130.9|9125.9|9131.7|9126.7|9132.2|9127.2|9130.8|9125.8|18
1620242700000|2021-05-05 19:25:00|9131.3|9126.3|9130.4|9125.4|9131.3|9126.3|9130.3|9125.3|26
1620243000000|2021-05-05 19:30:00|9130.5|9125.5|9131.3|9126.3|9131.7|9126.7|9130.5|9125.5|23
1620243300000|2021-05-05 19:35:00|9131.2|9126.2|9131.2|9126.2|9131.3|9126.3|9130.6|9125.6|15
1620243600000|2021-05-05 19:40:00|9131.3|9126.3|9129.9|9124.9|9132.2|9127.2|9129.8|9124.8|56
1620243900000|2021-05-05 19:45:00|9129.8|9124.8|9128.3|9123.3|9130.2|9125.2|9127.9|9122.9|39
1620244200000|2021-05-05 19:50:00|9128.4|9123.4|9127.8|9122.8|9129.2|9124.2|9127.3|9122.3|94
1620244500000|2021-05-05 19:55:00|9127.7|9122.7|9127.7|9122.7|9127.9|9122.9|9126.3|9121.3|390
1620244800000|2021-05-05 20:00:00|9127.8|9122.8|9127.5|9122.5|9128|9123|9126.8|9121.8|73
1620245100000|2021-05-05 20:05:00|9127.7|9122.7|9126.1|9121.1|9127.7|9122.7|9125.7|9120.7|322
1620245400000|2021-05-05 20:10:00|9126|9121|9126.1|9121.1|9126.3|9121.3|9126|9121|32
1620245700000|2021-05-05 20:15:00|9126|9121|9126.4|9121.4|9126.4|9121.4|9125.8|9120.8|25
1620246000000|2021-05-05 20:20:00|9126.3|9121.3|9126.6|9121.6|9126.6|9121.6|9126.2|9121.2|5
1620246300000|2021-05-05 20:25:00|9126.7|9121.7|9127.6|9122.6|9127.8|9122.8|9126.7|9121.7|15
1620246600000|2021-05-05 20:30:00|9127.5|9122.5|9127.1|9122.1|9127.6|9122.6|9127|9122|8
1620246900000|2021-05-05 20:35:00|9127|9122|9127.1|9122.1|9127.3|9122.3|9127|9122|0
1620247200000|2021-05-05 20:40:00|9127|9122|9126.6|9121.6|9127.1|9122.1|9126.5|9121.5|4
1620247500000|2021-05-05 20:45:00|9126.5|9121.5|9126.8|9121.8|9126.8|9121.8|9125.8|9120.8|79
1620247800000|2021-05-05 20:50:00|9126.9|9121.9|9126.5|9121.5|9126.9|9121.9|9126|9121|14
1620248100000|2021-05-05 20:55:00|9126.1|9121.1|9129.6|9120.6|9129.6|9121.8|9125|9120|42
1620259200000|2021-05-06 00:00:00|9126|9121|9125.3|9120.3|9126|9121|9124|9119|27
1620259500000|2021-05-06 00:05:00|9125.2|9120.2|9126.8|9121.8|9127.3|9122.3|9125.2|9120.2|22
1620259800000|2021-05-06 00:10:00|9127|9122|9126.5|9121.5|9127.6|9122.6|9125.8|9120.8|64
1620260100000|2021-05-06 00:15:00|9126.4|9121.4|9126.5|9121.5|9126.7|9121.7|9126.3|9121.3|6
1620260400000|2021-05-06 00:20:00|9126.7|9121.7|9126.3|9121.3|9126.7|9121.7|9125.8|9120.8|7
1620260700000|2021-05-06 00:25:00|9126.2|9121.2|9126.8|9121.8|9127.2|9122.2|9126.1|9121.1|16
1620261000000|2021-05-06 00:30:00|9127.2|9122.2|9127.7|9122.7|9127.7|9122.7|9126.8|9121.8|7
1620261300000|2021-05-06 00:35:00|9127.8|9122.8|9127.8|9122.8|9128.4|9123.4|9127.6|9122.6|9
1620261600000|2021-05-06 00:40:00|9127.9|9122.9|9129.4|9124.4|9129.7|9124.7|9127.8|9122.8|34
1620261900000|2021-05-06 00:45:00|9129.3|9124.3|9129.2|9124.2|9129.6|9124.6|9128.8|9123.8|5
1620262200000|2021-05-06 00:50:00|9128.9|9123.9|9130.8|9125.8|9131.2|9126.2|9128.8|9123.8|14
1620262500000|2021-05-06 00:55:00|9130.9|9125.9|9131.8|9126.8|9132.2|9127.2|9130.3|9125.3|32
1620262800000|2021-05-06 01:00:00|9131.9|9126.9|9132.3|9127.3|9132.6|9127.6|9131.3|9126.3|32
1620263100000|2021-05-06 01:05:00|9132.2|9127.2|9131.5|9126.5|9132.3|9127.3|9131.5|9126.5|27
1620263400000|2021-05-06 01:10:00|9131.3|9126.3|9129.6|9124.6|9131.3|9126.3|9129|9124|60
1620263700000|2021-05-06 01:15:00|9129.5|9124.5|9129.3|9124.3|9130|9125|9128.5|9123.5|26
1620264000000|2021-05-06 01:20:00|9129.4|9124.4|9126.5|9121.5|9129.4|9124.4|9126.4|9121.4|13
1620264300000|2021-05-06 01:25:00|9126.4|9121.4|9126|9121|9126.5|9121.5|9125.5|9120.5|22
1620264600000|2021-05-06 01:30:00|9126.1|9121.1|9127|9122|9127.5|9122.5|9126|9121|23
1620264900000|2021-05-06 01:35:00|9126.9|9121.9|9127.1|9122.1|9127.1|9122.1|9126|9121|5
1620265200000|2021-05-06 01:40:00|9127|9122|9126.1|9121.1|9127.3|9122.3|9126|9121|3
1620265500000|2021-05-06 01:45:00|9126|9121|9125.7|9120.7|9126|9121|9125|9120|6
1620265800000|2021-05-06 01:50:00|9125.8|9120.8|9125.5|9120.5|9126.3|9121.3|9125.4|9120.4|3
1620266100000|2021-05-06 01:55:00|9125.4|9120.4|9125.5|9120.5|9127|9122|9125.4|9120.4|9
1620266400000|2021-05-06 02:00:00|9125.6|9120.6|9126.2|9121.2|9126.3|9121.3|9125.4|9120.4|2
1620266700000|2021-05-06 02:05:00|9126.3|9121.3|9127.3|9122.3|9127.9|9122.9|9126|9121|9
1620267000000|2021-05-06 02:10:00|9127.2|9122.2|9126.8|9121.8|9127.3|9122.3|9126.5|9121.5|6
1620267300000|2021-05-06 02:15:00|9126.7|9121.7|9126.8|9121.8|9127.7|9122.7|9126.5|9121.5|20
1620267600000|2021-05-06 02:20:00|9126.6|9121.6|9126.3|9121.3|9126.8|9121.8|9125.8|9120.8|20
1620267900000|2021-05-06 02:25:00|9126.2|9121.2|9125.3|9120.3|9126.8|9121.8|9125.3|9120.3|53
1620268200000|2021-05-06 02:30:00|9125.5|9120.5|9126.2|9121.2|9126.2|9121.2|9125.3|9120.3|9
1620268500000|2021-05-06 02:35:00|9126.4|9121.4|9129.3|9124.3|9129.7|9124.7|9126|9121|104
1620268800000|2021-05-06 02:40:00|9129.4|9124.4|9131.8|9126.8|9132.2|9127.2|9129.4|9124.4|184
1620269100000|2021-05-06 02:45:00|9131.9|9126.9|9137.3|9132.3|9138.2|9133.2|9131.2|9126.2|432
1620269400000|2021-05-06 02:50:00|9137.2|9132.2|9137.5|9132.5|9138.4|9133.4|9136.7|9131.7|229
1620269700000|2021-05-06 02:55:00|9137.6|9132.6|9133.5|9128.5|9137.6|9132.6|9133.2|9128.2|80
1620270000000|2021-05-06 03:00:00|9133.3|9128.3|9133.4|9128.4|9134.8|9129.8|9132.7|9127.7|32
1620270300000|2021-05-06 03:05:00|9133.7|9128.7|9134|9129|9134.8|9129.8|9133.1|9128.1|18
1620270600000|2021-05-06 03:10:00|9133.7|9128.7|9133.6|9128.6|9134.4|9129.4|9133.5|9128.5|12
1620270900000|2021-05-06 03:15:00|9133.9|9128.9|9134.6|9129.6|9135.5|9130.5|9133.7|9128.7|9
1620271200000|2021-05-06 03:20:00|9134.7|9129.7|9134.6|9129.6|9135.5|9130.5|9134.1|9129.1|19
1620271500000|2021-05-06 03:25:00|9134.9|9129.9|9134.9|9129.9|9135|9130|9133.8|9128.8|57
1620271800000|2021-05-06 03:30:00|9135|9130|9134.6|9129.6|9135.5|9130.5|9134.6|9129.6|19
1620272100000|2021-05-06 03:35:00|9135|9130|9135.2|9130.2|9135.5|9130.5|9134.6|9129.6|11
1620272400000|2021-05-06 03:40:00|9135.4|9130.4|9133.6|9128.6|9135.6|9130.6|9133.6|9128.6|21
1620272700000|2021-05-06 03:45:00|9133.5|9128.5|9133.6|9128.6|9134|9129|9133|9128|5
1620273000000|2021-05-06 03:50:00|9133.5|9128.5|9134.3|9129.3|9134.3|9129.3|9133.3|9128.3|21
1620273300000|2021-05-06 03:55:00|9134|9129|9134.1|9129.1|9134.5|9129.5|9133.3|9128.3|42
1620273600000|2021-05-06 04:00:00|9133.9|9128.9|9133.6|9128.6|9134.5|9129.5|9133.3|9128.3|3
1620273900000|2021-05-06 04:05:00|9133.4|9128.4|9134.3|9129.3|9134.6|9129.6|9133.3|9128.3|23
1620274200000|2021-05-06 04:10:00|9134|9129|9134.1|9129.1|9134.5|9129.5|9134|9129|7
1620274500000|2021-05-06 04:15:00|9134.2|9129.2|9133.3|9128.3|9134.5|9129.5|9133.3|9128.3|2
1620274800000|2021-05-06 04:20:00|9133.1|9128.1|9132.8|9127.8|9133.3|9128.3|9132.8|9127.8|4
1620275100000|2021-05-06 04:25:00|9133.1|9128.1|9132.1|9127.1|9133.1|9128.1|9131.8|9126.8|10
1620275400000|2021-05-06 04:30:00|9132.2|9127.2|9131.6|9126.6|9132.4|9127.4|9131.6|9126.6|8
1620275700000|2021-05-06 04:35:00|9132.1|9127.1|9132.1|9127.1|9132.6|9127.6|9132.1|9127.1|20
1620276000000|2021-05-06 04:40:00|9132|9127|9131.6|9126.6|9132.1|9127.1|9131.4|9126.4|9
1620276300000|2021-05-06 04:45:00|9131.9|9126.9|9133|9128|9133|9128|9131.6|9126.6|8
1620276600000|2021-05-06 04:50:00|9132.6|9127.6|9131.4|9126.4|9133|9128|9131.3|9126.3|15
1620276900000|2021-05-06 04:55:00|9131.3|9126.3|9132.1|9127.1|9132.1|9127.1|9131.1|9126.1|7
1620277200000|2021-05-06 05:00:00|9132.2|9127.2|9129.9|9124.9|9132.2|9127.2|9129.8|9124.8|22
1620277500000|2021-05-06 05:05:00|9130|9125|9130.1|9125.1|9130.2|9125.2|9129.5|9124.5|7
1620277800000|2021-05-06 05:10:00|9130|9125|9130.3|9125.3|9130.6|9125.6|9129.8|9124.8|9
1620278100000|2021-05-06 05:15:00|9130.4|9125.4|9128.9|9123.9|9130.6|9125.6|9128.8|9123.8|12
1620278400000|2021-05-06 05:20:00|9128.8|9123.8|9129.6|9124.6|9129.6|9124.6|9128.8|9123.8|7
1620278700000|2021-05-06 05:25:00|9129.5|9124.5|9127.6|9122.6|9129.5|9124.5|9127.4|9122.4|4
1620279000000|2021-05-06 05:30:00|9127.4|9122.4|9127.8|9122.8|9128.1|9123.1|9127.3|9122.3|4
1620279300000|2021-05-06 05:35:00|9127.9|9122.9|9128.1|9123.1|9128.6|9123.6|9127.8|9122.8|9
1620279600000|2021-05-06 05:40:00|9128.2|9123.2|9127.2|9122.2|9128.6|9123.6|9127.2|9122.2|10
1620279900000|2021-05-06 05:45:00|9127.5|9122.5|9127.4|9122.4|9127.6|9122.6|9126.6|9121.6|47
1620280200000|2021-05-06 05:50:00|9127.5|9122.5|9128|9123|9128.1|9123.1|9127.1|9122.1|15
1620280500000|2021-05-06 05:55:00|9127.8|9122.8|9126.6|9121.6|9128.3|9123.3|9126.5|9121.5|9
1620280800000|2021-05-06 06:00:00|9126.7|9121.7|9125.1|9120.1|9127.3|9122.3|9124.7|9119.7|71
1620281100000|2021-05-06 06:05:00|9125.2|9120.2|9127|9122|9127.3|9122.3|9125.2|9120.2|27
1620281400000|2021-05-06 06:10:00|9127.1|9122.1|9127|9122|9127.5|9122.5|9125.7|9120.7|30
1620281700000|2021-05-06 06:15:00|9126.7|9121.7|9127.5|9122.5|9127.8|9122.8|9126.7|9121.7|22
1620282000000|2021-05-06 06:20:00|9127.4|9122.4|9129.2|9124.2|9129.2|9124.2|9127.4|9122.4|5
1620282300000|2021-05-06 06:25:00|9129.1|9124.1|9127.2|9122.2|9129.1|9124.1|9125.6|9120.6|12
1620282600000|2021-05-06 06:30:00|9127.4|9122.4|9126.7|9121.7|9127.7|9122.7|9125.9|9120.9|10
1620282900000|2021-05-06 06:35:00|9126.6|9121.6|9122.4|9117.4|9126.6|9121.6|9121.5|9116.5|80
1620283200000|2021-05-06 06:40:00|9122.5|9117.5|9120.4|9115.4|9122.5|9117.5|9119.1|9114.1|163
1620283500000|2021-05-06 06:45:00|9120.2|9115.2|9121.5|9116.5|9122|9117|9120.1|9115.1|41
1620283800000|2021-05-06 06:50:00|9121.6|9116.6|9122|9117|9122.5|9117.5|9120.9|9115.9|36
1620284100000|2021-05-06 06:55:00|9122.1|9117.1|9122.6|9117.6|9123|9118|9120.7|9115.7|30
1620284400000|2021-05-06 07:00:00|9122.5|9117.5|9117.7|9112.7|9124.1|9119.1|9117.6|9112.6|173
1620284700000|2021-05-06 07:05:00|9117.9|9112.9|9116|9111|9119.1|9114.1|9114.7|9109.7|129
1620285000000|2021-05-06 07:10:00|9115.9|9110.9|9117.6|9112.6|9118.5|9113.5|9115.2|9110.2|79
1620285300000|2021-05-06 07:15:00|9117.9|9112.9|9118.6|9113.6|9119.5|9114.5|9117.6|9112.6|139
1620285600000|2021-05-06 07:20:00|9118.5|9113.5|9117.6|9112.6|9119|9114|9117.1|9112.1|48
1620285900000|2021-05-06 07:25:00|9117.5|9112.5|9118|9113|9118.5|9113.5|9117.2|9112.2|41
1620286200000|2021-05-06 07:30:00|9117.9|9112.9|9117.4|9112.4|9119|9114|9117.1|9112.1|82
1620286500000|2021-05-06 07:35:00|9117.5|9112.5|9117.6|9112.6|9118.6|9113.6|9117.5|9112.5|36
1620286800000|2021-05-06 07:40:00|9117.9|9112.9|9115.1|9110.1|9118|9113|9114.9|9109.9|38
1620287100000|2021-05-06 07:45:00|9115|9110|9117|9112|9117.5|9112.5|9115|9110|25
1620287400000|2021-05-06 07:50:00|9116.9|9111.9|9117.5|9112.5|9117.7|9112.7|9116|9111|44
1620287700000|2021-05-06 07:55:00|9117.6|9112.6|9118.1|9113.1|9119.4|9114.4|9117.4|9112.4|28
1620288000000|2021-05-06 08:00:00|9118|9113|9119.1|9114.1|9119.5|9114.5|9117.4|9112.4|30
1620288300000|2021-05-06 08:05:00|9119|9114|9117.1|9112.1|9119|9114|9117.1|9112.1|30
1620288600000|2021-05-06 08:10:00|9117|9112|9115.9|9110.9|9117|9112|9115.6|9110.6|28
1620288900000|2021-05-06 08:15:00|9115.6|9110.6|9112.5|9107.5|9116.5|9111.5|9112|9107|107
1620289200000|2021-05-06 08:20:00|9112.4|9107.4|9114.1|9109.1|9114.6|9109.6|9112|9107|25
1620289500000|2021-05-06 08:25:00|9114|9109|9113.2|9108.2|9114.2|9109.2|9111.9|9106.9|175
1620289800000|2021-05-06 08:30:00|9113.4|9108.4|9111.2|9106.2|9113.4|9108.4|9109.9|9104.9|89
1620290100000|2021-05-06 08:35:00|9111.5|9106.5|9108|9103|9112.5|9107.5|9107|9102|133
1620290400000|2021-05-06 08:40:00|9107.7|9102.7|9110|9105|9110|9105|9107.2|9102.2|37
1620290700000|2021-05-06 08:45:00|9109.9|9104.9|9110.5|9105.5|9111|9106|9109.1|9104.1|66
1620291000000|2021-05-06 08:50:00|9110.4|9105.4|9109.5|9104.5|9111|9106|9108.9|9103.9|50
1620291300000|2021-05-06 08:55:00|9109.4|9104.4|9109.5|9104.5|9109.6|9104.6|9108.6|9103.6|70
1620291600000|2021-05-06 09:00:00|9109.4|9104.4|9110.1|9105.1|9111.2|9106.2|9109.1|9104.1|31
1620291900000|2021-05-06 09:05:00|9110|9105|9108.1|9103.1|9110.5|9105.5|9108.1|9103.1|49
1620292200000|2021-05-06 09:10:00|9108|9103|9110.5|9105.5|9110.8|9105.8|9107|9102|47
1620292500000|2021-05-06 09:15:00|9110.7|9105.7|9109.6|9104.6|9111.5|9106.5|9108.9|9103.9|28
1620292800000|2021-05-06 09:20:00|9109.5|9104.5|9107|9102|9109.8|9104.8|9107|9102|34
1620293100000|2021-05-06 09:25:00|9106.8|9101.8|9104.2|9099.2|9106.8|9101.8|9103.3|9098.3|59
1620293400000|2021-05-06 09:30:00|9103.8|9098.8|9102.3|9097.3|9104.9|9099.9|9102|9097|111
1620293700000|2021-05-06 09:35:00|9102.2|9097.2|9101.3|9096.3|9104.3|9099.3|9101.3|9096.3|66
1620294000000|2021-05-06 09:40:00|9101.2|9096.2|9102.9|9097.9|9103.7|9098.7|9101.1|9096.1|45
1620294300000|2021-05-06 09:45:00|9103|9098|9100.3|9095.3|9103.2|9098.2|9100|9095|55
1620294600000|2021-05-06 09:50:00|9100.4|9095.4|9102.6|9097.6|9103.3|9098.3|9100.4|9095.4|103
1620294900000|2021-05-06 09:55:00|9102.8|9097.8|9103.1|9098.1|9103.9|9098.9|9102.6|9097.6|25
1620295200000|2021-05-06 10:00:00|9103|9098|9102.1|9097.1|9103.1|9098.1|9101.6|9096.6|55
1620295500000|2021-05-06 10:05:00|9102.2|9097.2|9103.5|9098.5|9103.5|9098.5|9101.1|9096.1|26
1620295800000|2021-05-06 10:10:00|9103.4|9098.4|9103.4|9098.4|9103.5|9098.5|9102.7|9097.7|17
1620296100000|2021-05-06 10:15:00|9103.2|9098.2|9103|9098|9103.5|9098.5|9102.4|9097.4|19
1620296400000|2021-05-06 10:20:00|9102.8|9097.8|9101|9096|9103|9098|9100.6|9095.6|56
1620296700000|2021-05-06 10:25:00|9100.9|9095.9|9100.9|9095.9|9101.7|9096.7|9100.2|9095.2|41
1620297000000|2021-05-06 10:30:00|9101|9096|9101|9096|9101.1|9096.1|9100.2|9095.2|30
1620297300000|2021-05-06 10:35:00|9101.2|9096.2|9102.6|9097.6|9103|9098|9101.1|9096.1|26
1620297600000|2021-05-06 10:40:00|9102.5|9097.5|9102.6|9097.6|9103.1|9098.1|9102.5|9097.5|18
1620297900000|2021-05-06 10:45:00|9102.7|9097.7|9104|9099|9104|9099|9102.6|9097.6|22
1620298200000|2021-05-06 10:50:00|9103.7|9098.7|9104.5|9099.5|9105|9100|9103.6|9098.6|46
1620298500000|2021-05-06 10:55:00|9104.6|9099.6|9106.3|9101.3|9106.3|9101.3|9104.5|9099.5|56
1620298800000|2021-05-06 11:00:00|9106.1|9101.1|9106.7|9101.7|9110.6|9105.6|9104.1|9099.1|661
1620299100000|2021-05-06 11:05:00|9106.6|9101.6|9103.6|9098.6|9106.6|9101.6|9102.1|9097.1|285
1620299400000|2021-05-06 11:10:00|9103.5|9098.5|9103.5|9098.5|9104|9099|9101.6|9096.6|70
1620299700000|2021-05-06 11:15:00|9103.4|9098.4|9100.5|9095.5|9103.4|9098.4|9100.1|9095.1|32
1620300000000|2021-05-06 11:20:00|9100.6|9095.6|9101.5|9096.5|9102|9097|9100|9095|32
1620300300000|2021-05-06 11:25:00|9101.4|9096.4|9103|9098|9103.1|9098.1|9101.1|9096.1|37
1620300600000|2021-05-06 11:30:00|9103.2|9098.2|9104.3|9099.3|9104.3|9099.3|9101.5|9096.5|45
1620300900000|2021-05-06 11:35:00|9104.5|9099.5|9103.5|9098.5|9104.5|9099.5|9102.7|9097.7|67
1620301200000|2021-05-06 11:40:00|9103.4|9098.4|9102.1|9097.1|9103.4|9098.4|9101.7|9096.7|19
1620301500000|2021-05-06 11:45:00|9101.9|9096.9|9100.6|9095.6|9102.2|9097.2|9100.1|9095.1|26
1620301800000|2021-05-06 11:50:00|9100.5|9095.5|9099.6|9094.6|9101.2|9096.2|9099.5|9094.5|40
1620302100000|2021-05-06 11:55:00|9099.5|9094.5|9100.7|9095.7|9100.9|9095.9|9097.6|9092.6|67
1620302400000|2021-05-06 12:00:00|9100.6|9095.6|9096.5|9091.5|9100.6|9095.6|9096.5|9091.5|116
1620302700000|2021-05-06 12:05:00|9096.6|9091.6|9098.1|9093.1|9098.5|9093.5|9096.4|9091.4|66
1620303000000|2021-05-06 12:10:00|9098|9093|9097.9|9092.9|9098|9093|9096.5|9091.5|90
1620303300000|2021-05-06 12:15:00|9097.7|9092.7|9101.5|9096.5|9101.8|9096.8|9096.9|9091.9|87
1620303600000|2021-05-06 12:20:00|9101.6|9096.6|9101.7|9096.7|9103.5|9098.5|9101.4|9096.4|101
1620303900000|2021-05-06 12:25:00|9101.5|9096.5|9099.8|9094.8|9102.8|9097.8|9098.9|9093.9|31
1620304200000|2021-05-06 12:30:00|9099.1|9094.1|9103.5|9098.5|9106.3|9101.3|9099|9094|77
1620304500000|2021-05-06 12:35:00|9103.4|9098.4|9100.7|9095.7|9105.1|9100.1|9100.2|9095.2|81
1620304800000|2021-05-06 12:40:00|9100.6|9095.6|9101.5|9096.5|9102.1|9097.1|9100.1|9095.1|91
1620305100000|2021-05-06 12:45:00|9101.8|9096.8|9100.3|9095.3|9103.3|9098.3|9099.5|9094.5|65
1620305400000|2021-05-06 12:50:00|9100.2|9095.2|9100.1|9095.1|9100.7|9095.7|9098.6|9093.6|43
1620305700000|2021-05-06 12:55:00|9100.2|9095.2|9101|9096|9101.1|9096.1|9098.1|9093.1|115
1620306000000|2021-05-06 13:00:00|9101.1|9096.1|9104.5|9099.5|9105|9100|9100.1|9095.1|211
1620306300000|2021-05-06 13:05:00|9104.6|9099.6|9104.5|9099.5|9105.3|9100.3|9103.6|9098.6|110
1620306600000|2021-05-06 13:10:00|9104.7|9099.7|9104|9099|9106|9101|9103.3|9098.3|63
1620306900000|2021-05-06 13:15:00|9104.1|9099.1|9106|9101|9106.3|9101.3|9103.2|9098.2|72
1620307200000|2021-05-06 13:20:00|9105.8|9100.8|9101.3|9096.3|9106|9101|9101.2|9096.2|104
1620307500000|2021-05-06 13:25:00|9101.2|9096.2|9101.6|9096.6|9103|9098|9101|9096|42
1620307800000|2021-05-06 13:30:00|9101.5|9096.5|9099.5|9094.5|9102.3|9097.3|9098.2|9093.2|128
1620308100000|2021-05-06 13:35:00|9099.3|9094.3|9092.6|9087.6|9099.3|9094.3|9091.8|9086.8|364
1620308400000|2021-05-06 13:40:00|9092.2|9087.2|9093.7|9088.7|9094.3|9089.3|9091.6|9086.6|182
1620308700000|2021-05-06 13:45:00|9093.8|9088.8|9092.1|9087.1|9094.1|9089.1|9090.7|9085.7|453
1620309000000|2021-05-06 13:50:00|9091.9|9086.9|9092.4|9087.4|9093.1|9088.1|9089.5|9084.5|300
1620309300000|2021-05-06 13:55:00|9092.2|9087.2|9095|9090|9096.1|9091.1|9092.2|9087.2|184
1620309600000|2021-05-06 14:00:00|9095.1|9090.1|9092.7|9087.7|9096.6|9091.6|9092.5|9087.5|303
1620309900000|2021-05-06 14:05:00|9093|9088|9097.5|9092.5|9097.8|9092.8|9092.2|9087.2|101
1620310200000|2021-05-06 14:10:00|9097.6|9092.6|9096.5|9091.5|9097.6|9092.6|9093.1|9088.1|149
1620310500000|2021-05-06 14:15:00|9096.6|9091.6|9099.6|9094.6|9100.6|9095.6|9095.1|9090.1|100
1620310800000|2021-05-06 14:20:00|9099.7|9094.7|9098|9093|9101.1|9096.1|9097.6|9092.6|103
1620311100000|2021-05-06 14:25:00|9097.8|9092.8|9100|9095|9100.1|9095.1|9097.6|9092.6|158
1620311400000|2021-05-06 14:30:00|9099.9|9094.9|9099.4|9094.4|9100.6|9095.6|9098.1|9093.1|96
1620311700000|2021-05-06 14:35:00|9099.2|9094.2|9097.5|9092.5|9099.2|9094.2|9097.2|9092.2|125
1620312000000|2021-05-06 14:40:00|9097.2|9092.2|9093.6|9088.6|9097.6|9092.6|9093.2|9088.2|34
1620312300000|2021-05-06 14:45:00|9093.4|9088.4|9091.6|9086.6|9093.6|9088.6|9091.2|9086.2|101
1620312600000|2021-05-06 14:50:00|9091.5|9086.5|9091.5|9086.5|9092.6|9087.6|9089.7|9084.7|89
1620312900000|2021-05-06 14:55:00|9091.6|9086.6|9093.7|9088.7|9095.1|9090.1|9091|9086|115
1620313200000|2021-05-06 15:00:00|9093.6|9088.6|9095.5|9090.5|9096.1|9091.1|9093.1|9088.1|263
1620313500000|2021-05-06 15:05:00|9095.6|9090.6|9097.6|9092.6|9098.3|9093.3|9094.8|9089.8|50
1620313800000|2021-05-06 15:10:00|9097.5|9092.5|9097.3|9092.3|9099.1|9094.1|9096.6|9091.6|66
1620314100000|2021-05-06 15:15:00|9097.5|9092.5|9098.6|9093.6|9099.8|9094.8|9097.2|9092.2|87
1620314400000|2021-05-06 15:20:00|9098.7|9093.7|9097.5|9092.5|9100.6|9095.6|9096.7|9091.7|137
1620314700000|2021-05-06 15:25:00|9097.2|9092.2|9098.1|9093.1|9098.6|9093.6|9095.6|9090.6|207
1620315000000|2021-05-06 15:30:00|9098|9093|9096.4|9091.4|9098|9093|9095.7|9090.7|82
1620315300000|2021-05-06 15:35:00|9096.2|9091.2|9097.8|9092.8|9098|9093|9096|9091|66
1620315600000|2021-05-06 15:40:00|9097.7|9092.7|9098.7|9093.7|9100.1|9095.1|9097.2|9092.2|70
1620315900000|2021-05-06 15:45:00|9098.6|9093.6|9100.6|9095.6|9101.3|9096.3|9098.6|9093.6|95
1620316200000|2021-05-06 15:50:00|9100.5|9095.5|9101.2|9096.2|9101.7|9096.7|9099.7|9094.7|74
1620316500000|2021-05-06 15:55:00|9101.1|9096.1|9100.6|9095.6|9101.1|9096.1|9099.7|9094.7|89
1620316800000|2021-05-06 16:00:00|9100.8|9095.8|9100.1|9095.1|9103.6|9098.6|9100.1|9095.1|97
1620317100000|2021-05-06 16:05:00|9100.6|9095.6|9097.6|9092.6|9100.6|9095.6|9097.6|9092.6|63
1620317400000|2021-05-06 16:10:00|9097.7|9092.7|9099.1|9094.1|9099.6|9094.6|9097.5|9092.5|33
1620317700000|2021-05-06 16:15:00|9099|9094|9097.1|9092.1|9099|9094|9097.1|9092.1|33
1620318000000|2021-05-06 16:20:00|9097|9092|9097.6|9092.6|9097.6|9092.6|9096.1|9091.1|16
1620318300000|2021-05-06 16:25:00|9097.5|9092.5|9097.5|9092.5|9097.6|9092.6|9096.6|9091.6|36
1620318600000|2021-05-06 16:30:00|9097.6|9092.6|9099.1|9094.1|9099.6|9094.6|9097.5|9092.5|82
1620318900000|2021-05-06 16:35:00|9099|9094|9098.6|9093.6|9099.1|9094.1|9097.8|9092.8|17
1620319200000|2021-05-06 16:40:00|9098.5|9093.5|9098.1|9093.1|9098.5|9093.5|9097.6|9092.6|24
1620319500000|2021-05-06 16:45:00|9098|9093|9100.1|9095.1|9100.6|9095.6|9097.6|9092.6|63
1620319800000|2021-05-06 16:50:00|9099.6|9094.6|9098.6|9093.6|9099.7|9094.7|9098.1|9093.1|54
1620320100000|2021-05-06 16:55:00|9098.7|9093.7|9099.6|9094.6|9100.1|9095.1|9098.7|9093.7|26
1620320400000|2021-05-06 17:00:00|9099.5|9094.5|9099.2|9094.2|9099.8|9094.8|9098.6|9093.6|64
1620320700000|2021-05-06 17:05:00|9099.1|9094.1|9099.1|9094.1|9099.5|9094.5|9098.6|9093.6|20
1620321000000|2021-05-06 17:10:00|9099|9094|9099|9094|9099.6|9094.6|9098.6|9093.6|49
1620321300000|2021-05-06 17:15:00|9098.8|9093.8|9099.7|9094.7|9100.5|9095.5|9098.6|9093.6|12
1620321600000|2021-05-06 17:20:00|9099.6|9094.6|9099.6|9094.6|9099.6|9094.6|9098.8|9093.8|5
1620321900000|2021-05-06 17:25:00|9099.3|9094.3|9099.5|9094.5|9099.6|9094.6|9098.6|9093.6|20
1620322200000|2021-05-06 17:30:00|9099.6|9094.6|9100.1|9095.1|9100.2|9095.2|9099.1|9094.1|16
1620322500000|2021-05-06 17:35:00|9100.2|9095.2|9099.6|9094.6|9100.3|9095.3|9099.1|9094.1|15
1620322800000|2021-05-06 17:40:00|9099.7|9094.7|9098.1|9093.1|9099.8|9094.8|9098.1|9093.1|43
1620323100000|2021-05-06 17:45:00|9098|9093|9096.6|9091.6|9098.1|9093.1|9096.6|9091.6|48
1620323400000|2021-05-06 17:50:00|9096.7|9091.7|9097.1|9092.1|9097.5|9092.5|9096.6|9091.6|64
1620323700000|2021-05-06 17:55:00|9097|9092|9096.1|9091.1|9097|9092|9095.6|9090.6|67
1620324000000|2021-05-06 18:00:00|9096|9091|9094.6|9089.6|9096.1|9091.1|9093.9|9088.9|184
1620324300000|2021-05-06 18:05:00|9094.2|9089.2|9093.6|9088.6|9094.6|9089.6|9093.5|9088.5|24
1620324600000|2021-05-06 18:10:00|9093.4|9088.4|9095.1|9090.1|9095.6|9090.6|9093.1|9088.1|40
1620324900000|2021-05-06 18:15:00|9095.2|9090.2|9095.7|9090.7|9096.4|9091.4|9094.4|9089.4|79
1620325200000|2021-05-06 18:20:00|9095.8|9090.8|9095.7|9090.7|9096.8|9091.8|9095.6|9090.6|28
1620325500000|2021-05-06 18:25:00|9095.6|9090.6|9096.1|9091.1|9096.4|9091.4|9095.6|9090.6|13
1620325800000|2021-05-06 18:30:00|9095.8|9090.8|9094.1|9089.1|9095.8|9090.8|9094.1|9089.1|35
1620326100000|2021-05-06 18:35:00|9094.2|9089.2|9094.1|9089.1|9094.6|9089.6|9093.6|9088.6|154
1620326400000|2021-05-06 18:40:00|9094.5|9089.5|9094.6|9089.6|9095.1|9090.1|9094.1|9089.1|180
1620326700000|2021-05-06 18:45:00|9094.5|9089.5|9094.1|9089.1|9094.6|9089.6|9093.7|9088.7|183
1620327000000|2021-05-06 18:50:00|9094|9089|9094.1|9089.1|9094.1|9089.1|9093.7|9088.7|155
1620327300000|2021-05-06 18:55:00|9094|9089|9094.7|9089.7|9096.1|9091.1|9093.8|9088.8|745
1620327600000|2021-05-06 19:00:00|9095.1|9090.1|9095.1|9090.1|9095.6|9090.6|9094.4|9089.4|217
1620327900000|2021-05-06 19:05:00|9095|9090|9094.5|9089.5|9095.1|9090.1|9094.3|9089.3|165
1620328200000|2021-05-06 19:10:00|9094.2|9089.2|9094|9089|9094.6|9089.6|9093.6|9088.6|183
1620328500000|2021-05-06 19:15:00|9094.1|9089.1|9093.2|9088.2|9094.1|9089.1|9093.2|9088.2|148
1620328800000|2021-05-06 19:20:00|9093.1|9088.1|9092|9087|9093.1|9088.1|9091.7|9086.7|198
1620329100000|2021-05-06 19:25:00|9092.1|9087.1|9090.5|9085.5|9092.3|9087.3|9090.2|9085.2|375
1620329400000|2021-05-06 19:30:00|9090.3|9085.3|9091.1|9086.1|9091.3|9086.3|9090.2|9085.2|85
1620329700000|2021-05-06 19:35:00|9091|9086|9090.5|9085.5|9091|9086|9090.1|9085.1|101
1620330000000|2021-05-06 19:40:00|9090.2|9085.2|9090.6|9085.6|9091.1|9086.1|9090.2|9085.2|25
1620330300000|2021-05-06 19:45:00|9090.3|9085.3|9090.1|9085.1|9092|9087|9090.1|9085.1|29
1620330600000|2021-05-06 19:50:00|9089.9|9084.9|9089.1|9084.1|9090.1|9085.1|9089|9084|55
1620330900000|2021-05-06 19:55:00|9089|9084|9088.4|9083.4|9089.1|9084.1|9087.8|9082.8|74
1620331200000|2021-05-06 20:00:00|9088.2|9083.2|9090.6|9085.6|9090.7|9085.7|9088.2|9083.2|213
1620331500000|2021-05-06 20:05:00|9090.5|9085.5|9090.6|9085.6|9090.9|9085.9|9090.3|9085.3|13
1620331800000|2021-05-06 20:10:00|9090.5|9085.5|9091.4|9086.4|9091.6|9086.6|9090.4|9085.4|35
1620332100000|2021-05-06 20:15:00|9091.6|9086.6|9092.1|9087.1|9092.1|9087.1|9091.6|9086.6|14
1620332400000|2021-05-06 20:20:00|9091.8|9086.8|9091.6|9086.6|9092.1|9087.1|9091.3|9086.3|16
1620332700000|2021-05-06 20:25:00|9091.5|9086.5|9090.6|9085.6|9091.6|9086.6|9090.6|9085.6|2
1620333000000|2021-05-06 20:30:00|9090.4|9085.4|9089.6|9084.6|9091.1|9086.1|9089.5|9084.5|29
1620333300000|2021-05-06 20:35:00|9089.5|9084.5|9089.7|9084.7|9089.7|9084.7|9089.1|9084.1|15
1620333600000|2021-05-06 20:40:00|9089.6|9084.6|9088.8|9083.8|9089.8|9084.8|9088.6|9083.6|9
1620333900000|2021-05-06 20:45:00|9088.7|9083.7|9089.6|9084.6|9089.6|9084.6|9088.1|9083.1|63
1620334200000|2021-05-06 20:50:00|9089.5|9084.5|9088.8|9083.8|9089.6|9084.6|9088.8|9083.8|3
1620334500000|2021-05-06 20:55:00|9088.7|9083.7|9089.7|9084.7|9089.7|9084.7|9088.3|9083.3|27
1620345600000|2021-05-07 00:00:00|9088.1|9083.1|9084.2|9079.2|9088.6|9083.6|9084.1|9079.1|108
1620345900000|2021-05-07 00:05:00|9084.1|9079.1|9085.6|9080.6|9085.6|9080.6|9084.1|9079.1|16
1620346200000|2021-05-07 00:10:00|9085.1|9080.1|9086.1|9081.1|9087.1|9082.1|9085.1|9080.1|36
1620346500000|2021-05-07 00:15:00|9086|9081|9087.4|9082.4|9087.4|9082.4|9085.3|9080.3|26
1620346800000|2021-05-07 00:20:00|9087.2|9082.2|9087.1|9082.1|9087.4|9082.4|9086.6|9081.6|10
1620347100000|2021-05-07 00:25:00|9087|9082|9087.1|9082.1|9087.5|9082.5|9086.6|9081.6|12
1620347400000|2021-05-07 00:30:00|9087|9082|9087.1|9082.1|9087.4|9082.4|9086.6|9081.6|18
1620347700000|2021-05-07 00:35:00|9087.2|9082.2|9086.9|9081.9|9087.4|9082.4|9086.6|9081.6|26
1620348000000|2021-05-07 00:40:00|9086.8|9081.8|9087.8|9082.8|9087.8|9082.8|9086.6|9081.6|2
1620348300000|2021-05-07 00:45:00|9087.9|9082.9|9088.1|9083.1|9088.4|9083.4|9087.8|9082.8|22
1620348600000|2021-05-07 00:50:00|9088.4|9083.4|9090.1|9085.1|9090.2|9085.2|9088.4|9083.4|26
1620348900000|2021-05-07 00:55:00|9090.3|9085.3|9089.6|9084.6|9091.1|9086.1|9088.8|9083.8|27
1620349200000|2021-05-07 01:00:00|9089.4|9084.4|9090.6|9085.6|9090.9|9085.9|9088.6|9083.6|34
1620349500000|2021-05-07 01:05:00|9090.7|9085.7|9092.1|9087.1|9092.6|9087.6|9090.6|9085.6|37
1620349800000|2021-05-07 01:10:00|9092.2|9087.2|9090.4|9085.4|9092.6|9087.6|9090.2|9085.2|43
1620350100000|2021-05-07 01:15:00|9090.6|9085.6|9089.1|9084.1|9090.6|9085.6|9088.6|9083.6|19
1620350400000|2021-05-07 01:20:00|9089|9084|9090.6|9085.6|9090.6|9085.6|9088.6|9083.6|27
1620350700000|2021-05-07 01:25:00|9090.5|9085.5|9090.6|9085.6|9090.6|9085.6|9089.6|9084.6|11
1620351000000|2021-05-07 01:30:00|9091.1|9086.1|9089.6|9084.6|9091.6|9086.6|9089.1|9084.1|50
1620351300000|2021-05-07 01:35:00|9089.7|9084.7|9090.1|9085.1|9090.3|9085.3|9089.6|9084.6|42
1620351600000|2021-05-07 01:40:00|9089.9|9084.9|9088.1|9083.1|9090.1|9085.1|9087.7|9082.7|24
1620351900000|2021-05-07 01:45:00|9087.7|9082.7|9087.1|9082.1|9088|9083|9086.1|9081.1|36
1620352200000|2021-05-07 01:50:00|9086.9|9081.9|9088.1|9083.1|9088.3|9083.3|9086.6|9081.6|16
1620352500000|2021-05-07 01:55:00|9088.2|9083.2|9086.6|9081.6|9088.2|9083.2|9086.5|9081.5|7
1620352800000|2021-05-07 02:00:00|9086.5|9081.5|9086.6|9081.6|9086.8|9081.8|9085.6|9080.6|13
1620353100000|2021-05-07 02:05:00|9086.7|9081.7|9087.5|9082.5|9087.8|9082.8|9086.6|9081.6|15
1620353400000|2021-05-07 02:10:00|9087.2|9082.2|9088.1|9083.1|9088.3|9083.3|9087.1|9082.1|7
1620353700000|2021-05-07 02:15:00|9088.2|9083.2|9088.6|9083.6|9089.6|9084.6|9088.1|9083.1|68
1620354000000|2021-05-07 02:20:00|9088.5|9083.5|9087.7|9082.7|9088.6|9083.6|9087.2|9082.2|6
1620354300000|2021-05-07 02:25:00|9087.6|9082.6|9087.6|9082.6|9088.1|9083.1|9087.5|9082.5|4
1620354600000|2021-05-07 02:30:00|9088|9083|9090.1|9085.1|9090.1|9085.1|9087.9|9082.9|11
1620354900000|2021-05-07 02:35:00|9090|9085|9089.1|9084.1|9090.1|9085.1|9089.1|9084.1|8
1620355200000|2021-05-07 02:40:00|9089.2|9084.2|9090.1|9085.1|9090.1|9085.1|9089.1|9084.1|20
1620355500000|2021-05-07 02:45:00|9089.9|9084.9|9088.6|9083.6|9090.1|9085.1|9088.1|9083.1|7
1620355800000|2021-05-07 02:50:00|9088.7|9083.7|9089.1|9084.1|9089.1|9084.1|9088.6|9083.6|5
1620356100000|2021-05-07 02:55:00|9088.9|9083.9|9087.7|9082.7|9089.1|9084.1|9087.6|9082.6|7
1620356400000|2021-05-07 03:00:00|9087.8|9082.8|9087.1|9082.1|9088.1|9083.1|9086.7|9081.7|15
1620356700000|2021-05-07 03:05:00|9087.2|9082.2|9087.3|9082.3|9087.8|9082.8|9087.1|9082.1|14
1620357000000|2021-05-07 03:10:00|9087.5|9082.5|9087.5|9082.5|9087.6|9082.6|9087.1|9082.1|7
1620357300000|2021-05-07 03:15:00|9087.6|9082.6|9086.1|9081.1|9087.6|9082.6|9085.8|9080.8|33
1620357600000|2021-05-07 03:20:00|9086.2|9081.2|9085.6|9080.6|9086.6|9081.6|9085.6|9080.6|110
1620357900000|2021-05-07 03:25:00|9085.2|9080.2|9085.1|9080.1|9085.6|9080.6|9084.7|9079.7|62
1620358200000|2021-05-07 03:30:00|9085.2|9080.2|9086.1|9081.1|9086.5|9081.5|9085.1|9080.1|97
1620358500000|2021-05-07 03:35:00|9086.2|9081.2|9085.6|9080.6|9087.6|9082.6|9085.1|9080.1|16
1620358800000|2021-05-07 03:40:00|9085.7|9080.7|9086.1|9081.1|9086.1|9081.1|9085.2|9080.2|10
1620359100000|2021-05-07 03:45:00|9086|9081|9086.2|9081.2|9086.5|9081.5|9085.7|9080.7|8
1620359400000|2021-05-07 03:50:00|9086.1|9081.1|9086.9|9081.9|9087.1|9082.1|9085.6|9080.6|13
1620359700000|2021-05-07 03:55:00|9087.1|9082.1|9086.6|9081.6|9087.1|9082.1|9086.2|9081.2|4
1620360000000|2021-05-07 04:00:00|9086.7|9081.7|9086|9081|9086.8|9081.8|9086|9081|8
1620360300000|2021-05-07 04:05:00|9085.9|9080.9|9086.1|9081.1|9086.1|9081.1|9085.6|9080.6|1
1620360600000|2021-05-07 04:10:00|9086.3|9081.3|9086.1|9081.1|9086.3|9081.3|9085.6|9080.6|3
1620360900000|2021-05-07 04:15:00|9086|9081|9086.1|9081.1|9086.6|9081.6|9085.9|9080.9|3
1620361200000|2021-05-07 04:20:00|9086.2|9081.2|9086.1|9081.1|9086.3|9081.3|9086.1|9081.1|3
1620361500000|2021-05-07 04:25:00|9086.3|9081.3|9086.6|9081.6|9086.8|9081.8|9086.1|9081.1|10
1620361800000|2021-05-07 04:30:00|9086.7|9081.7|9086.1|9081.1|9086.7|9081.7|9085.1|9080.1|31
1620362100000|2021-05-07 04:35:00|9086|9081|9086.6|9081.6|9086.8|9081.8|9085.8|9080.8|0
1620362400000|2021-05-07 04:40:00|9086.7|9081.7|9086.6|9081.6|9087.1|9082.1|9086.2|9081.2|9
1620362700000|2021-05-07 04:45:00|9086.2|9081.2|9087.6|9082.6|9087.6|9082.6|9086.2|9081.2|7
1620363000000|2021-05-07 04:50:00|9087.5|9082.5|9086.7|9081.7|9087.6|9082.6|9086.6|9081.6|0
1620363300000|2021-05-07 04:55:00|9086.6|9081.6|9087.6|9082.6|9088.1|9083.1|9086.5|9081.5|6
1620363600000|2021-05-07 05:00:00|9087.8|9082.8|9087.6|9082.6|9088.5|9083.5|9087.1|9082.1|8
1620363900000|2021-05-07 05:05:00|9087.5|9082.5|9087.4|9082.4|9087.6|9082.6|9087.1|9082.1|7
1620364200000|2021-05-07 05:10:00|9087.6|9082.6|9087.6|9082.6|9087.6|9082.6|9086.7|9081.7|10
1620364500000|2021-05-07 05:15:00|9087.7|9082.7|9086.6|9081.6|9088.1|9083.1|9086.6|9081.6|8
1620364800000|2021-05-07 05:20:00|9086.7|9081.7|9087.4|9082.4|9087.6|9082.6|9086.6|9081.6|20
1620365100000|2021-05-07 05:25:00|9087.6|9082.6|9088.1|9083.1|9088.2|9083.2|9087.1|9082.1|36
1620365400000|2021-05-07 05:30:00|9087.9|9082.9|9088.7|9083.7|9088.7|9083.7|9087.2|9082.2|48
1620365700000|2021-05-07 05:35:00|9088.6|9083.6|9087.9|9082.9|9088.6|9083.6|9087.7|9082.7|23
1620366000000|2021-05-07 05:40:00|9087.7|9082.7|9088.1|9083.1|9088.6|9083.6|9087.7|9082.7|4
1620366300000|2021-05-07 05:45:00|9088.3|9083.3|9088.1|9083.1|9088.6|9083.6|9087.7|9082.7|19
1620366600000|2021-05-07 05:50:00|9088.2|9083.2|9090|9085|9090.1|9085.1|9088.1|9083.1|12
1620366900000|2021-05-07 05:55:00|9089.8|9084.8|9090.1|9085.1|9090.6|9085.6|9089.5|9084.5|18
1620367200000|2021-05-07 06:00:00|9089.9|9084.9|9090.5|9085.5|9091.1|9086.1|9089.8|9084.8|39
1620367500000|2021-05-07 06:05:00|9090.6|9085.6|9089.4|9084.4|9091.6|9086.6|9088.2|9083.2|18
1620367800000|2021-05-07 06:10:00|9089.2|9084.2|9091.6|9086.6|9091.7|9086.7|9088.4|9083.4|11
1620368100000|2021-05-07 06:15:00|9091.7|9086.7|9092.4|9087.4|9092.7|9087.7|9091.3|9086.3|196
1620368400000|2021-05-07 06:20:00|9092.6|9087.6|9094|9089|9095.1|9090.1|9092.3|9087.3|307
1620368700000|2021-05-07 06:25:00|9093.8|9088.8|9096.3|9091.3|9096.4|9091.4|9093.8|9088.8|71
1620369000000|2021-05-07 06:30:00|9096.6|9091.6|9094.8|9089.8|9096.8|9091.8|9094.6|9089.6|47
1620369300000|2021-05-07 06:35:00|9094.7|9089.7|9094.1|9089.1|9095.7|9090.7|9093.1|9088.1|44
1620369600000|2021-05-07 06:40:00|9093.7|9088.7|9093.4|9088.4|9094.9|9089.9|9092.6|9087.6|24
1620369900000|2021-05-07 06:45:00|9093.1|9088.1|9092.1|9087.1|9094.2|9089.2|9092.1|9087.1|14
1620370200000|2021-05-07 06:50:00|9092.2|9087.2|9093.3|9088.3|9093.4|9088.4|9092.1|9087.1|34
1620370500000|2021-05-07 06:55:00|9093.4|9088.4|9092.8|9087.8|9093.7|9088.7|9092.7|9087.7|15
1620370800000|2021-05-07 07:00:00|9092.9|9087.9|9089.1|9084.1|9093.4|9088.4|9089.1|9084.1|168
1620371100000|2021-05-07 07:05:00|9089.3|9084.3|9088.4|9083.4|9090.1|9085.1|9087.6|9082.6|40
1620371400000|2021-05-07 07:10:00|9088.6|9083.6|9077.9|9072.9|9088.6|9083.6|9077.7|9072.7|484
1620371700000|2021-05-07 07:15:00|9078.1|9073.1|9080.1|9075.1|9081.4|9076.4|9073.9|9068.9|517
1620372000000|2021-05-07 07:20:00|9080.2|9075.2|9083.1|9078.1|9083.6|9078.6|9080|9075|227
1620372300000|2021-05-07 07:25:00|9082.9|9077.9|9085.9|9080.9|9086.1|9081.1|9082.6|9077.6|158
1620372600000|2021-05-07 07:30:00|9086.1|9081.1|9085.1|9080.1|9087.1|9082.1|9085|9080|73
1620372900000|2021-05-07 07:35:00|9085.2|9080.2|9083.1|9078.1|9086.6|9081.6|9083.1|9078.1|63
1620373200000|2021-05-07 07:40:00|9083|9078|9084.5|9079.5|9086.6|9081.6|9082.7|9077.7|46
1620373500000|2021-05-07 07:45:00|9084.3|9079.3|9084.1|9079.1|9085.9|9080.9|9083.5|9078.5|48
1620373800000|2021-05-07 07:50:00|9083.9|9078.9|9083.1|9078.1|9084.1|9079.1|9083|9078|40
1620374100000|2021-05-07 07:55:00|9082.7|9077.7|9082.8|9077.8|9084.2|9079.2|9082.6|9077.6|32
1620374400000|2021-05-07 08:00:00|9082.9|9077.9|9082.2|9077.2|9084.1|9079.1|9082|9077|45
1620374700000|2021-05-07 08:05:00|9082.3|9077.3|9080.2|9075.2|9082.6|9077.6|9080.1|9075.1|39
1620375000000|2021-05-07 08:10:00|9080.1|9075.1|9081.6|9076.6|9082.1|9077.1|9079.6|9074.6|29
1620375300000|2021-05-07 08:15:00|9081.7|9076.7|9081.8|9076.8|9082.6|9077.6|9080.6|9075.6|54
1620375600000|2021-05-07 08:20:00|9082.1|9077.1|9082.9|9077.9|9082.9|9077.9|9081.8|9076.8|48
1620375900000|2021-05-07 08:25:00|9084.1|9079.1|9081.1|9076.1|9084.5|9079.5|9080.6|9075.6|24
1620376200000|2021-05-07 08:30:00|9081.2|9076.2|9079.6|9074.6|9081.3|9076.3|9078.2|9073.2|43
1620376500000|2021-05-07 08:35:00|9079.5|9074.5|9076.5|9071.5|9079.5|9074.5|9076|9071|127
1620376800000|2021-05-07 08:40:00|9076.6|9071.6|9076|9071|9077.1|9072.1|9075.7|9070.7|47
1620377100000|2021-05-07 08:45:00|9076.1|9071.1|9075.2|9070.2|9076.4|9071.4|9074.2|9069.2|112
1620377400000|2021-05-07 08:50:00|9075.3|9070.3|9076.1|9071.1|9076.5|9071.5|9074.7|9069.7|23
1620377700000|2021-05-07 08:55:00|9075.7|9070.7|9076.3|9071.3|9078.1|9073.1|9075.5|9070.5|115
1620378000000|2021-05-07 09:00:00|9076.5|9071.5|9079.1|9074.1|9079.1|9074.1|9076.4|9071.4|55
1620378300000|2021-05-07 09:05:00|9078.8|9073.8|9079.6|9074.6|9079.7|9074.7|9077.6|9072.6|10
1620378600000|2021-05-07 09:10:00|9079.5|9074.5|9079.9|9074.9|9080.2|9075.2|9078.6|9073.6|10
1620378900000|2021-05-07 09:15:00|9080.1|9075.1|9079|9074|9080.2|9075.2|9078|9073|16
1620379200000|2021-05-07 09:20:00|9079.1|9074.1|9079.1|9074.1|9079.7|9074.7|9078.1|9073.1|35
1620379500000|2021-05-07 09:25:00|9079.2|9074.2|9080.1|9075.1|9080.6|9075.6|9079.2|9074.2|30
1620379800000|2021-05-07 09:30:00|9080.2|9075.2|9081.6|9076.6|9081.6|9076.6|9080.2|9075.2|93
1620380100000|2021-05-07 09:35:00|9081.5|9076.5|9083.6|9078.6|9083.8|9078.8|9081.1|9076.1|81
1620380400000|2021-05-07 09:40:00|9083.2|9078.2|9084.1|9079.1|9084.3|9079.3|9083.1|9078.1|30
1620380700000|2021-05-07 09:45:00|9083.8|9078.8|9084.1|9079.1|9084.6|9079.6|9083.8|9078.8|13
1620381000000|2021-05-07 09:50:00|9084.2|9079.2|9083.4|9078.4|9084.6|9079.6|9083.4|9078.4|25
1620381300000|2021-05-07 09:55:00|9083.1|9078.1|9081.7|9076.7|9083.1|9078.1|9081.1|9076.1|32
1620381600000|2021-05-07 10:00:00|9081.8|9076.8|9078.6|9073.6|9082.1|9077.1|9078.2|9073.2|32
1620381900000|2021-05-07 10:05:00|9078.7|9073.7|9081|9076|9081.4|9076.4|9078.7|9073.7|13
1620382200000|2021-05-07 10:10:00|9080.8|9075.8|9079.6|9074.6|9080.8|9075.8|9079.6|9074.6|5
1620382500000|2021-05-07 10:15:00|9079.5|9074.5|9078.4|9073.4|9079.6|9074.6|9077.6|9072.6|85
1620382800000|2021-05-07 10:20:00|9078.6|9073.6|9078.8|9073.8|9078.8|9073.8|9078|9073|10
1620383100000|2021-05-07 10:25:00|9078.9|9073.9|9080.4|9075.4|9080.6|9075.6|9078.8|9073.8|35
1620383400000|2021-05-07 10:30:00|9080.6|9075.6|9082.2|9077.2|9082.9|9077.9|9080.6|9075.6|26
1620383700000|2021-05-07 10:35:00|9082.3|9077.3|9082.6|9077.6|9083.4|9078.4|9082.3|9077.3|38
1620384000000|2021-05-07 10:40:00|9083.1|9078.1|9082.6|9077.6|9083.6|9078.6|9082.5|9077.5|75
1620384300000|2021-05-07 10:45:00|9082.7|9077.7|9084.1|9079.1|9084.4|9079.4|9082.6|9077.6|36
1620384600000|2021-05-07 10:50:00|9084.2|9079.2|9084.1|9079.1|9085.1|9080.1|9084|9079|43
1620384900000|2021-05-07 10:55:00|9084|9079|9085.6|9080.6|9086.1|9081.1|9083.6|9078.6|351
1620385200000|2021-05-07 11:00:00|9085.7|9080.7|9085.2|9080.2|9086.6|9081.6|9084.7|9079.7|26
1620385500000|2021-05-07 11:05:00|9085.1|9080.1|9084.7|9079.7|9085.1|9080.1|9084.6|9079.6|22
1620385800000|2021-05-07 11:10:00|9084.6|9079.6|9083.1|9078.1|9085|9080|9083.1|9078.1|52
1620386100000|2021-05-07 11:15:00|9083.2|9078.2|9085|9080|9085.3|9080.3|9083.2|9078.2|11
1620386400000|2021-05-07 11:20:00|9084.8|9079.8|9084.6|9079.6|9085.5|9080.5|9083.8|9078.8|19
1620386700000|2021-05-07 11:25:00|9084.7|9079.7|9084.5|9079.5|9085.6|9080.6|9084.1|9079.1|15
1620387000000|2021-05-07 11:30:00|9084.4|9079.4|9085.1|9080.1|9085.6|9080.6|9084|9079|24
1620387300000|2021-05-07 11:35:00|9085|9080|9085.8|9080.8|9086.1|9081.1|9084.6|9079.6|18
1620387600000|2021-05-07 11:40:00|9085.7|9080.7|9084.6|9079.6|9086.1|9081.1|9083.6|9078.6|22
1620387900000|2021-05-07 11:45:00|9084.1|9079.1|9086.5|9081.5|9086.7|9081.7|9084|9079|11
1620388200000|2021-05-07 11:50:00|9086.6|9081.6|9088.1|9083.1|9088.1|9083.1|9085.6|9080.6|44
1620388500000|2021-05-07 11:55:00|9088.5|9083.5|9088.9|9083.9|9089.7|9084.7|9088.1|9083.1|41
1620388800000|2021-05-07 12:00:00|9088.7|9083.7|9091.9|9086.9|9092.1|9087.1|9088.7|9083.7|68
1620389100000|2021-05-07 12:05:00|9092.1|9087.1|9094.3|9089.3|9094.6|9089.6|9091.6|9086.6|128
1620389400000|2021-05-07 12:10:00|9094.4|9089.4|9094.4|9089.4|9095.2|9090.2|9093.6|9088.6|112
1620389700000|2021-05-07 12:15:00|9094.6|9089.6|9092.9|9087.9|9094.6|9089.6|9092.1|9087.1|43
1620390000000|2021-05-07 12:20:00|9093.1|9088.1|9091.6|9086.6|9093.4|9088.4|9090.7|9085.7|61
1620390300000|2021-05-07 12:25:00|9091.7|9086.7|9094.9|9089.9|9096.5|9091.5|9090.3|9085.3|119
1620390600000|2021-05-07 12:30:00|9095|9090|9047.8|9042.8|9095|9090|9041.8|9036.8|2704
1620390900000|2021-05-07 12:35:00|9047.9|9042.9|9047.7|9042.7|9051.8|9046.8|9040.1|9035.1|2351
1620391200000|2021-05-07 12:40:00|9047.8|9042.8|9050.2|9045.2|9053.7|9048.7|9041.5|9036.5|1387
1620391500000|2021-05-07 12:45:00|9050.1|9045.1|9043.4|9038.4|9050.1|9045.1|9043.2|9038.2|562
1620391800000|2021-05-07 12:50:00|9043.6|9038.6|9038.5|9033.5|9043.6|9038.6|9033.5|9028.5|1183
1620392100000|2021-05-07 12:55:00|9038.4|9033.4|9045.9|9040.9|9048.1|9043.1|9035.7|9030.7|584
1620392400000|2021-05-07 13:00:00|9046|9041|9054.3|9049.3|9054.3|9049.3|9042.2|9037.2|632
1620392700000|2021-05-07 13:05:00|9054.4|9049.4|9058.7|9053.7|9062.2|9057.2|9052.7|9047.7|1167
1620393000000|2021-05-07 13:10:00|9058.8|9053.8|9054.6|9049.6|9061.4|9056.4|9053.1|9048.1|379
1620393300000|2021-05-07 13:15:00|9054.7|9049.7|9056.6|9051.6|9056.6|9051.6|9050.1|9045.1|308
1620393600000|2021-05-07 13:20:00|9056.9|9051.9|9061.9|9056.9|9063.9|9058.9|9056.7|9051.7|493
1620393900000|2021-05-07 13:25:00|9062.1|9057.1|9063.7|9058.7|9065.3|9060.3|9058.9|9053.9|356
1620394200000|2021-05-07 13:30:00|9063.6|9058.6|9065.1|9060.1|9065.8|9060.8|9060.8|9055.8|469
1620394500000|2021-05-07 13:35:00|9065.2|9060.2|9060.1|9055.1|9065.4|9060.4|9059.1|9054.1|518
1620394800000|2021-05-07 13:40:00|9059.8|9054.8|9060.8|9055.8|9066.1|9061.1|9059.2|9054.2|341
1620395100000|2021-05-07 13:45:00|9060.7|9055.7|9053.5|9048.5|9064.1|9059.1|9052.7|9047.7|303
1620395400000|2021-05-07 13:50:00|9053.4|9048.4|9055.1|9050.1|9056.1|9051.1|9051.2|9046.2|267
1620395700000|2021-05-07 13:55:00|9055|9050|9051.3|9046.3|9055.8|9050.8|9050.1|9045.1|157
1620396000000|2021-05-07 14:00:00|9051.2|9046.2|9049.1|9044.1|9053.3|9048.3|9048|9043|220
1620396300000|2021-05-07 14:05:00|9049.2|9044.2|9046.7|9041.7|9050.1|9045.1|9045.2|9040.2|79
1620396600000|2021-05-07 14:10:00|9046.6|9041.6|9042.1|9037.1|9046.6|9041.6|9041.6|9036.6|189
1620396900000|2021-05-07 14:15:00|9041.6|9036.6|9040.6|9035.6|9043.6|9038.6|9039.7|9034.7|337
1620397200000|2021-05-07 14:20:00|9040.7|9035.7|9038.9|9033.9|9041.5|9036.5|9036|9031|285
1620397500000|2021-05-07 14:25:00|9039.1|9034.1|9037.1|9032.1|9039.1|9034.1|9036.1|9031.1|141
1620397800000|2021-05-07 14:30:00|9037|9032|9035.1|9030.1|9037.1|9032.1|9034.5|9029.5|140
1620398100000|2021-05-07 14:35:00|9035.2|9030.2|9037.6|9032.6|9038.6|9033.6|9032.6|9027.6|285
1620398400000|2021-05-07 14:40:00|9037.7|9032.7|9034.5|9029.5|9037.7|9032.7|9034.1|9029.1|93
1620398700000|2021-05-07 14:45:00|9034.6|9029.6|9034.9|9029.9|9038.1|9033.1|9032|9027|181
1620399000000|2021-05-07 14:50:00|9034.7|9029.7|9038.9|9033.9|9039.6|9034.6|9034.7|9029.7|254
1620399300000|2021-05-07 14:55:00|9039.1|9034.1|9036.1|9031.1|9039.4|9034.4|9034.4|9029.4|142
1620399600000|2021-05-07 15:00:00|9036.2|9031.2|9033.7|9028.7|9037.6|9032.6|9033.7|9028.7|329
1620399900000|2021-05-07 15:05:00|9033.8|9028.8|9034.1|9029.1|9036.9|9031.9|9033.7|9028.7|364
1620400200000|2021-05-07 15:10:00|9034.2|9029.2|9031|9026|9035.3|9030.3|9031|9026|134
1620400500000|2021-05-07 15:15:00|9031.1|9026.1|9031.1|9026.1|9032.6|9027.6|9030.4|9025.4|163
1620400800000|2021-05-07 15:20:00|9031.2|9026.2|9027.7|9022.7|9031.9|9026.9|9027.1|9022.1|206
1620401100000|2021-05-07 15:25:00|9027.6|9022.6|9030.7|9025.7|9031.2|9026.2|9027.2|9022.2|356
1620401400000|2021-05-07 15:30:00|9030.6|9025.6|9028.8|9023.8|9031.1|9026.1|9028|9023|171
1620401700000|2021-05-07 15:35:00|9028.9|9023.9|9025.5|9020.5|9028.9|9023.9|9024.7|9019.7|225
1620402000000|2021-05-07 15:40:00|9025.4|9020.4|9021.9|9016.9|9025.4|9020.4|9021.5|9016.5|485
1620402300000|2021-05-07 15:45:00|9021.7|9016.7|9022.1|9017.1|9022.7|9017.7|9020.7|9015.7|146
1620402600000|2021-05-07 15:50:00|9022.2|9017.2|9022.2|9017.2|9023.6|9018.6|9021.4|9016.4|141
1620402900000|2021-05-07 15:55:00|9022.3|9017.3|9021.6|9016.6|9023.2|9018.2|9021.2|9016.2|99
1620403200000|2021-05-07 16:00:00|9021.8|9016.8|9024.7|9019.7|9024.8|9019.8|9021.7|9016.7|72
1620403500000|2021-05-07 16:05:00|9024.8|9019.8|9028.6|9023.6|9028.7|9023.7|9024.8|9019.8|85
1620403800000|2021-05-07 16:10:00|9028.5|9023.5|9029.1|9024.1|9029.7|9024.7|9027.7|9022.7|54
1620404100000|2021-05-07 16:15:00|9029.2|9024.2|9026.9|9021.9|9029.7|9024.7|9026.1|9021.1|221
1620404400000|2021-05-07 16:20:00|9027.2|9022.2|9027.6|9022.6|9028.7|9023.7|9026.7|9021.7|55
1620404700000|2021-05-07 16:25:00|9027.2|9022.2|9027.6|9022.6|9028.1|9023.1|9027|9022|98
1620405000000|2021-05-07 16:30:00|9027.7|9022.7|9030.8|9025.8|9031.1|9026.1|9027.2|9022.2|191
1620405300000|2021-05-07 16:35:00|9031|9026|9036.1|9031.1|9037.1|9032.1|9031|9026|483
1620405600000|2021-05-07 16:40:00|9036|9031|9036.5|9031.5|9037.2|9032.2|9036|9031|69
1620405900000|2021-05-07 16:45:00|9036.6|9031.6|9037.7|9032.7|9038.6|9033.6|9036.1|9031.1|169
1620406200000|2021-05-07 16:50:00|9037.8|9032.8|9037.6|9032.6|9038.6|9033.6|9037.1|9032.1|74
1620406500000|2021-05-07 16:55:00|9037.7|9032.7|9032.5|9027.5|9038.1|9033.1|9032.2|9027.2|66
1620406800000|2021-05-07 17:00:00|9032.6|9027.6|9029.9|9024.9|9033.2|9028.2|9029.9|9024.9|98
1620407100000|2021-05-07 17:05:00|9029.6|9024.6|9028.6|9023.6|9030.1|9025.1|9028.1|9023.1|34
1620407400000|2021-05-07 17:10:00|9028.5|9023.5|9028.1|9023.1|9028.6|9023.6|9027.2|9022.2|47
1620407700000|2021-05-07 17:15:00|9028.4|9023.4|9029.1|9024.1|9032.1|9027.1|9028.4|9023.4|41
1620408000000|2021-05-07 17:20:00|9029.2|9024.2|9028.8|9023.8|9031.7|9026.7|9028.7|9023.7|147
1620408300000|2021-05-07 17:25:00|9029|9024|9030.6|9025.6|9030.9|9025.9|9028.1|9023.1|222
1620408600000|2021-05-07 17:30:00|9030.8|9025.8|9030.6|9025.6|9031.6|9026.6|9030.1|9025.1|46
1620408900000|2021-05-07 17:35:00|9030.5|9025.5|9027.6|9022.6|9030.7|9025.7|9027.1|9022.1|43
1620409200000|2021-05-07 17:40:00|9027.7|9022.7|9028.8|9023.8|9029.6|9024.6|9027.6|9022.6|38
1620409500000|2021-05-07 17:45:00|9029|9024|9025.2|9020.2|9029.1|9024.1|9024.7|9019.7|207
1620409800000|2021-05-07 17:50:00|9025.4|9020.4|9028.7|9023.7|9029.1|9024.1|9024.7|9019.7|136
1620410100000|2021-05-07 17:55:00|9028.6|9023.6|9028.1|9023.1|9029.6|9024.6|9027.6|9022.6|9
1620410400000|2021-05-07 18:00:00|9028.2|9023.2|9030.9|9025.9|9031.2|9026.2|9028.2|9023.2|49
1620410700000|2021-05-07 18:05:00|9031.1|9026.1|9030.1|9025.1|9031.1|9026.1|9029.3|9024.3|15
1620411000000|2021-05-07 18:10:00|9030.4|9025.4|9028|9023|9030.6|9025.6|9027.6|9022.6|12
1620411300000|2021-05-07 18:15:00|9027.8|9022.8|9029.1|9024.1|9029.4|9024.4|9027.6|9022.6|182
1620411600000|2021-05-07 18:20:00|9029.2|9024.2|9028.6|9023.6|9030.6|9025.6|9028.6|9023.6|32
1620411900000|2021-05-07 18:25:00|9028.5|9023.5|9028.6|9023.6|9029.7|9024.7|9028.1|9023.1|45
1620412200000|2021-05-07 18:30:00|9028.7|9023.7|9026.6|9021.6|9028.8|9023.8|9026.1|9021.1|39
1620412500000|2021-05-07 18:35:00|9026.7|9021.7|9027.3|9022.3|9028.4|9023.4|9026.1|9021.1|23
1620412800000|2021-05-07 18:40:00|9027.5|9022.5|9026.8|9021.8|9028.1|9023.1|9026.7|9021.7|28
1620413100000|2021-05-07 18:45:00|9027|9022|9026.2|9021.2|9027.5|9022.5|9025.7|9020.7|33
1620413400000|2021-05-07 18:50:00|9026.1|9021.1|9025.1|9020.1|9026.4|9021.4|9025|9020|62
1620413700000|2021-05-07 18:55:00|9025|9020|9022.7|9017.7|9025.1|9020.1|9022.7|9017.7|270
1620414000000|2021-05-07 19:00:00|9022.8|9017.8|9024.1|9019.1|9024.6|9019.6|9022.8|9017.8|117
1620414300000|2021-05-07 19:05:00|9024.2|9019.2|9023.9|9018.9|9024.2|9019.2|9023.4|9018.4|10
1620414600000|2021-05-07 19:10:00|9023.7|9018.7|9023.6|9018.6|9024.1|9019.1|9023.6|9018.6|7
1620414900000|2021-05-07 19:15:00|9023.5|9018.5|9022.4|9017.4|9023.8|9018.8|9022.4|9017.4|24
1620415200000|2021-05-07 19:20:00|9022.5|9017.5|9023.5|9018.5|9023.7|9018.7|9021.3|9016.3|38
1620415500000|2021-05-07 19:25:00|9023.7|9018.7|9021.6|9016.6|9023.7|9018.7|9021.2|9016.2|48
1620415800000|2021-05-07 19:30:00|9021.7|9016.7|9023.1|9018.1|9023.1|9018.1|9021.2|9016.2|87
1620416100000|2021-05-07 19:35:00|9023.2|9018.2|9021.6|9016.6|9024.5|9019.5|9021.3|9016.3|52
1620416400000|2021-05-07 19:40:00|9021.5|9016.5|9021.1|9016.1|9021.6|9016.6|9020.4|9015.4|44
1620416700000|2021-05-07 19:45:00|9021.3|9016.3|9020.2|9015.2|9021.5|9016.5|9019.9|9014.9|57
1620417000000|2021-05-07 19:50:00|9020.1|9015.1|9019.6|9014.6|9020.6|9015.6|9018.8|9013.8|100
1620417300000|2021-05-07 19:55:00|9019.7|9014.7|9021.1|9016.1|9021.5|9016.5|9019.6|9014.6|117
1620417600000|2021-05-07 20:00:00|9021|9016|9022.5|9017.5|9022.6|9017.6|9021|9016|353
1620417900000|2021-05-07 20:05:00|9022.4|9017.4|9021.7|9016.7|9022.6|9017.6|9021.7|9016.7|47
1620418200000|2021-05-07 20:10:00|9022.1|9017.1|9021.2|9016.2|9022.1|9017.1|9021.2|9016.2|80
1620418500000|2021-05-07 20:15:00|9021.1|9016.1|9020.6|9015.6|9021.6|9016.6|9020.6|9015.6|107
1620418800000|2021-05-07 20:20:00|9020.5|9015.5|9021.7|9016.7|9022.1|9017.1|9020.2|9015.2|51
1620419100000|2021-05-07 20:25:00|9021.9|9016.9|9022.2|9017.2|9022.6|9017.6|9021.7|9016.7|36
1620419400000|2021-05-07 20:30:00|9022.3|9017.3|9023.5|9018.5|9024|9019|9021.7|9016.7|215
1620419700000|2021-05-07 20:35:00|9023.4|9018.4|9022.6|9017.6|9023.4|9018.4|9022.5|9017.5|8
1620420000000|2021-05-07 20:40:00|9022.7|9017.7|9022.5|9017.5|9023.3|9018.3|9022.2|9017.2|17
1620420300000|2021-05-07 20:45:00|9022.6|9017.6|9022.7|9017.7|9023.5|9018.5|9022.5|9017.5|51
1620420600000|2021-05-07 20:50:00|9022.5|9017.5|9023.8|9018.8|9023.8|9018.8|9022.5|9017.5|9
1620420900000|2021-05-07 20:55:00|9023.6|9018.6|9021.1|9016.1|9023.6|9018.6|9021.1|9016.1|85
1620604800000|2021-05-10 00:00:00|9014.2|9009.2|9016.3|9011.3|9019.5|9014.5|9014.2|9009.2|181
1620605100000|2021-05-10 00:05:00|9016.4|9011.4|9018.5|9013.5|9018.9|9013.9|9016.3|9011.3|94
1620605400000|2021-05-10 00:10:00|9018.3|9013.3|9018.9|9013.9|9018.9|9013.9|9016.8|9011.8|23
1620605700000|2021-05-10 00:15:00|9018.8|9013.8|9018.5|9013.5|9020|9015|9017.6|9012.6|58
1620606000000|2021-05-10 00:20:00|9018.8|9013.8|9022.5|9017.5|9023|9018|9018.6|9013.6|129
1620606300000|2021-05-10 00:25:00|9022.9|9017.9|9021.7|9016.7|9023|9018|9021.5|9016.5|82
1620606600000|2021-05-10 00:30:00|9021.5|9016.5|9020.7|9015.7|9022.9|9017.9|9020|9015|27
1620606900000|2021-05-10 00:35:00|9020.9|9015.9|9023.2|9018.2|9023.2|9018.2|9020.9|9015.9|16
1620607200000|2021-05-10 00:40:00|9023.1|9018.1|9023.2|9018.2|9024|9019|9022.7|9017.7|51
1620607500000|2021-05-10 00:45:00|9023|9018|9022|9017|9023.5|9018.5|9021.5|9016.5|30
1620607800000|2021-05-10 00:50:00|9021.9|9016.9|9021.2|9016.2|9023.5|9018.5|9021|9016|11
1620608100000|2021-05-10 00:55:00|9021|9016|9022.6|9017.6|9022.6|9017.6|9020.9|9015.9|28
1620608400000|2021-05-10 01:00:00|9022.5|9017.5|9022|9017|9023.2|9018.2|9021.5|9016.5|38
1620608700000|2021-05-10 01:05:00|9021.5|9016.5|9022|9017|9023.4|9018.4|9021.5|9016.5|64
1620609000000|2021-05-10 01:10:00|9022.1|9017.1|9021|9016|9023|9018|9020.9|9015.9|14
1620609300000|2021-05-10 01:15:00|9021.3|9016.3|9023|9018|9024|9019|9021.1|9016.1|67
1620609600000|2021-05-10 01:20:00|9022.8|9017.8|9025.2|9020.2|9025.2|9020.2|9022|9017|208
1620609900000|2021-05-10 01:25:00|9025.6|9020.6|9024.9|9019.9|9025.9|9020.9|9024|9019|48
1620610200000|2021-05-10 01:30:00|9025|9020|9025.9|9020.9|9026.2|9021.2|9024|9019|27
1620610500000|2021-05-10 01:35:00|9025.8|9020.8|9025|9020|9026.6|9021.6|9024.3|9019.3|35
1620610800000|2021-05-10 01:40:00|9025.1|9020.1|9023.5|9018.5|9025.5|9020.5|9023.5|9018.5|15
1620611100000|2021-05-10 01:45:00|9023.4|9018.4|9024.3|9019.3|9024.5|9019.5|9022.8|9017.8|11
1620611400000|2021-05-10 01:50:00|9024.4|9019.4|9025.5|9020.5|9025.8|9020.8|9024.2|9019.2|142
1620611700000|2021-05-10 01:55:00|9025.7|9020.7|9024|9019|9025.7|9020.7|9023.2|9018.2|12
1620612000000|2021-05-10 02:00:00|9023.9|9018.9|9023.7|9018.7|9024.2|9019.2|9023.4|9018.4|31
1620612300000|2021-05-10 02:05:00|9023.8|9018.8|9022.5|9017.5|9024.2|9019.2|9022.2|9017.2|51
1620612600000|2021-05-10 02:10:00|9022.7|9017.7|9024.4|9019.4|9024.4|9019.4|9022.7|9017.7|35
1620612900000|2021-05-10 02:15:00|9024.3|9019.3|9027.3|9022.3|9028|9023|9024|9019|27
1620613200000|2021-05-10 02:20:00|9027|9022|9028|9023|9028.3|9023.3|9027|9022|63
1620613500000|2021-05-10 02:25:00|9028.1|9023.1|9028|9023|9028.5|9023.5|9027.5|9022.5|8
1620613800000|2021-05-10 02:30:00|9027.9|9022.9|9026.9|9021.9|9028.5|9023.5|9026.5|9021.5|14
1620614100000|2021-05-10 02:35:00|9027|9022|9028|9023|9028|9023|9026.6|9021.6|6
1620614400000|2021-05-10 02:40:00|9027.9|9022.9|9027.4|9022.4|9028.5|9023.5|9027.4|9022.4|28
1620614700000|2021-05-10 02:45:00|9027.6|9022.6|9029|9024|9029.5|9024.5|9027.1|9022.1|31
1620615000000|2021-05-10 02:50:00|9028.7|9023.7|9028.3|9023.3|9029|9024|9028|9023|13
1620615300000|2021-05-10 02:55:00|9028.4|9023.4|9029.4|9024.4|9029.5|9024.5|9028|9023|8
1620615600000|2021-05-10 03:00:00|9029.3|9024.3|9029.5|9024.5|9029.8|9024.8|9029|9024|14
1620615900000|2021-05-10 03:05:00|9029.3|9024.3|9029|9024|9029.8|9024.8|9029|9024|7
1620616200000|2021-05-10 03:10:00|9029.1|9024.1|9029.3|9024.3|9029.8|9024.8|9029|9024|5
1620616500000|2021-05-10 03:15:00|9029.4|9024.4|9028.5|9023.5|9029.5|9024.5|9028.5|9023.5|5
1620616800000|2021-05-10 03:20:00|9028.6|9023.6|9027.5|9022.5|9028.8|9023.8|9027.3|9022.3|82
1620617100000|2021-05-10 03:25:00|9027.3|9022.3|9027|9022|9027.5|9022.5|9027|9022|9
1620617400000|2021-05-10 03:30:00|9027.2|9022.2|9027.3|9022.3|9027.5|9022.5|9027|9022|27
1620617700000|2021-05-10 03:35:00|9027.2|9022.2|9027.2|9022.2|9027.5|9022.5|9027|9022|6
1620618000000|2021-05-10 03:40:00|9027|9022|9027.5|9022.5|9027.5|9022.5|9026.8|9021.8|2
1620618300000|2021-05-10 03:45:00|9027.7|9022.7|9028|9023|9028.5|9023.5|9027.7|9022.7|47
1620618600000|2021-05-10 03:50:00|9027.9|9022.9|9028|9023|9028|9023|9027.7|9022.7|3
1620618900000|2021-05-10 03:55:00|9027.5|9022.5|9027.5|9022.5|9028.5|9023.5|9027.5|9022.5|10
1620619200000|2021-05-10 04:00:00|9027.8|9022.8|9028.5|9023.5|9028.7|9023.7|9027.8|9022.8|8
1620619500000|2021-05-10 04:05:00|9028.6|9023.6|9029|9024|9029|9024|9028.5|9023.5|6
1620619800000|2021-05-10 04:10:00|9028.9|9023.9|9027.2|9022.2|9029|9024|9026.5|9021.5|15
1620620100000|2021-05-10 04:15:00|9027|9022|9028.5|9023.5|9028.5|9023.5|9027|9022|3
1620620400000|2021-05-10 04:20:00|9028|9023|9027.3|9022.3|9028|9023|9027|9022|4
1620620700000|2021-05-10 04:25:00|9027.4|9022.4|9027.5|9022.5|9027.9|9022.9|9026.5|9021.5|4
1620621000000|2021-05-10 04:30:00|9027.4|9022.4|9027|9022|9027.5|9022.5|9026.7|9021.7|30
1620621300000|2021-05-10 04:35:00|9026.9|9021.9|9025.7|9020.7|9027|9022|9025.7|9020.7|14
1620621600000|2021-05-10 04:40:00|9025.9|9020.9|9025.7|9020.7|9026|9021|9025.5|9020.5|26
1620621900000|2021-05-10 04:45:00|9025.8|9020.8|9025.3|9020.3|9026|9021|9025.2|9020.2|37
1620622200000|2021-05-10 04:50:00|9025.4|9020.4|9025.9|9020.9|9026|9021|9025.2|9020.2|6
1620622500000|2021-05-10 04:55:00|9026|9021|9028|9023|9028|9023|9025.7|9020.7|62
1620622800000|2021-05-10 05:00:00|9028.2|9023.2|9026|9021|9028.2|9023.2|9026|9021|13
1620623100000|2021-05-10 05:05:00|9025.9|9020.9|9025.8|9020.8|9026|9021|9025|9020|13
1620623400000|2021-05-10 05:10:00|9025.5|9020.5|9024.2|9019.2|9025.5|9020.5|9024.2|9019.2|13
1620623700000|2021-05-10 05:15:00|9024|9019|9023.7|9018.7|9024.2|9019.2|9023.5|9018.5|23
1620624000000|2021-05-10 05:20:00|9023.5|9018.5|9023.8|9018.8|9024.8|9019.8|9023.5|9018.5|37
1620624300000|2021-05-10 05:25:00|9023.9|9018.9|9023.2|9018.2|9024.2|9019.2|9022.7|9017.7|41
1620624600000|2021-05-10 05:30:00|9023.4|9018.4|9021.7|9016.7|9023.4|9018.4|9021.7|9016.7|23
1620624900000|2021-05-10 05:35:00|9021.5|9016.5|9021.9|9016.9|9022|9017|9020.7|9015.7|71
1620625200000|2021-05-10 05:40:00|9022|9017|9023.2|9018.2|9023.7|9018.7|9021.9|9016.9|2
1620625500000|2021-05-10 05:45:00|9023.1|9018.1|9023.7|9018.7|9024.7|9019.7|9023.1|9018.1|25
1620625800000|2021-05-10 05:50:00|9023.3|9018.3|9024.5|9019.5|9024.7|9019.7|9023.2|9018.2|18
1620626100000|2021-05-10 05:55:00|9024.7|9019.7|9025.7|9020.7|9026.3|9021.3|9024.7|9019.7|75
1620626400000|2021-05-10 06:00:00|9025.6|9020.6|9024.7|9019.7|9026.1|9021.1|9023.6|9018.6|59
1620626700000|2021-05-10 06:05:00|9024.8|9019.8|9025.8|9020.8|9026.2|9021.2|9023.8|9018.8|10
1620627000000|2021-05-10 06:10:00|9025.9|9020.9|9023.2|9018.2|9025.9|9020.9|9023.1|9018.1|16
1620627300000|2021-05-10 06:15:00|9023.1|9018.1|9021.5|9016.5|9023.1|9018.1|9021|9016|18
1620627600000|2021-05-10 06:20:00|9021.8|9016.8|9021.3|9016.3|9022.5|9017.5|9021.2|9016.2|13
1620627900000|2021-05-10 06:25:00|9021.4|9016.4|9021.2|9016.2|9022.2|9017.2|9020.5|9015.5|32
1620628200000|2021-05-10 06:30:00|9021.3|9016.3|9023|9018|9023|9018|9020.2|9015.2|36
1620628500000|2021-05-10 06:35:00|9023.2|9018.2|9021.2|9016.2|9024.4|9019.4|9021.2|9016.2|68
1620628800000|2021-05-10 06:40:00|9021.5|9016.5|9019.5|9014.5|9023.2|9018.2|9019.3|9014.3|80
1620629100000|2021-05-10 06:45:00|9019.7|9014.7|9019.9|9014.9|9021.5|9016.5|9019.2|9014.2|69
1620629400000|2021-05-10 06:50:00|9019.8|9014.8|9019.4|9014.4|9020.5|9015.5|9018.7|9013.7|54
1620629700000|2021-05-10 06:55:00|9019.7|9014.7|9020.3|9015.3|9021.7|9016.7|9019.6|9014.6|36
1620630000000|2021-05-10 07:00:00|9020.2|9015.2|9022.5|9017.5|9025.5|9020.5|9019.8|9014.8|521
1620630300000|2021-05-10 07:05:00|9022.4|9017.4|9023.4|9018.4|9024.5|9019.5|9020|9015|76
1620630600000|2021-05-10 07:10:00|9023.5|9018.5|9028.9|9023.9|9029.5|9024.5|9023.4|9018.4|320
1620630900000|2021-05-10 07:15:00|9028.7|9023.7|9025.7|9020.7|9028.9|9023.9|9025.7|9020.7|141
1620631200000|2021-05-10 07:20:00|9025.8|9020.8|9028|9023|9028|9023|9025.8|9020.8|22
1620631500000|2021-05-10 07:25:00|9028.2|9023.2|9027.2|9022.2|9029.5|9024.5|9027.2|9022.2|24
1620631800000|2021-05-10 07:30:00|9027|9022|9029|9024|9030.6|9025.6|9026.7|9021.7|33
1620632100000|2021-05-10 07:35:00|9028.9|9023.9|9030.3|9025.3|9031|9026|9028.5|9023.5|38
1620632400000|2021-05-10 07:40:00|9030.2|9025.2|9032.8|9027.8|9033.2|9028.2|9029.4|9024.4|94
1620632700000|2021-05-10 07:45:00|9032.7|9027.7|9030.8|9025.8|9033.4|9028.4|9030.5|9025.5|104
1620633000000|2021-05-10 07:50:00|9030.9|9025.9|9027.5|9022.5|9031.4|9026.4|9027|9022|42
1620633300000|2021-05-10 07:55:00|9027.6|9022.6|9026.5|9021.5|9028.2|9023.2|9026|9021|28
1620633600000|2021-05-10 08:00:00|9026.6|9021.6|9029.7|9024.7|9030|9025|9026|9021|74
1620633900000|2021-05-10 08:05:00|9029.5|9024.5|9028.5|9023.5|9031.3|9026.3|9027.5|9022.5|64
1620634200000|2021-05-10 08:10:00|9028.7|9023.7|9028.9|9023.9|9030.8|9025.8|9028.4|9023.4|50
1620634500000|2021-05-10 08:15:00|9029|9024|9025.7|9020.7|9029.5|9024.5|9025.7|9020.7|65
1620634800000|2021-05-10 08:20:00|9025.8|9020.8|9024.8|9019.8|9026|9021|9024.2|9019.2|31
1620635100000|2021-05-10 08:25:00|9024.7|9019.7|9018.3|9013.3|9024.9|9019.9|9018.2|9013.2|210
1620635400000|2021-05-10 08:30:00|9018.4|9013.4|9019.8|9014.8|9020.2|9015.2|9018.2|9013.2|62
1620635700000|2021-05-10 08:35:00|9019.7|9014.7|9013.4|9008.4|9019.7|9014.7|9013.2|9008.2|557
1620636000000|2021-05-10 08:40:00|9013.5|9008.5|9013.2|9008.2|9014.7|9009.7|9012.5|9007.5|114
1620636300000|2021-05-10 08:45:00|9013|9008|9010.7|9005.7|9013.9|9008.9|9010.3|9005.3|124
1620636600000|2021-05-10 08:50:00|9010.8|9005.8|9011.8|9006.8|9012|9007|9009.8|9004.8|205
1620636900000|2021-05-10 08:55:00|9011.7|9006.7|9012.5|9007.5|9014|9009|9011|9006|74
1620637200000|2021-05-10 09:00:00|9013|9008|9016.5|9011.5|9017|9012|9012.7|9007.7|69
1620637500000|2021-05-10 09:05:00|9016.8|9011.8|9016.4|9011.4|9017.5|9012.5|9015.8|9010.8|57
1620637800000|2021-05-10 09:10:00|9016.5|9011.5|9017.7|9012.7|9017.9|9012.9|9016|9011|57
1620638100000|2021-05-10 09:15:00|9017.8|9012.8|9019.5|9014.5|9020.2|9015.2|9017.4|9012.4|59
1620638400000|2021-05-10 09:20:00|9019.7|9014.7|9017.2|9012.2|9019.7|9014.7|9016.7|9011.7|46
1620638700000|2021-05-10 09:25:00|9016.7|9011.7|9017.5|9012.5|9017.9|9012.9|9015.8|9010.8|27
1620639000000|2021-05-10 09:30:00|9017.7|9012.7|9019.1|9014.1|9019.2|9014.2|9017|9012|60
1620639300000|2021-05-10 09:35:00|9019.2|9014.2|9016.3|9011.3|9019.2|9014.2|9016.2|9011.2|48
1620639600000|2021-05-10 09:40:00|9016.2|9011.2|9015.9|9010.9|9018|9013|9015.4|9010.4|43
1620639900000|2021-05-10 09:45:00|9016|9011|9015.5|9010.5|9017|9012|9015|9010|28
1620640200000|2021-05-10 09:50:00|9015.4|9010.4|9015.5|9010.5|9016|9011|9014.7|9009.7|96
1620640500000|2021-05-10 09:55:00|9015.7|9010.7|9015.7|9010.7|9016.2|9011.2|9014.9|9009.9|27
1620640800000|2021-05-10 10:00:00|9015.5|9010.5|9014.2|9009.2|9018.5|9013.5|9013.2|9008.2|157
1620641100000|2021-05-10 10:05:00|9014.1|9009.1|9013.7|9008.7|9015.7|9010.7|9013.5|9008.5|92
1620641400000|2021-05-10 10:10:00|9013.5|9008.5|9015.1|9010.1|9016|9011|9013.4|9008.4|41
1620641700000|2021-05-10 10:15:00|9015.4|9010.4|9015.3|9010.3|9017.3|9012.3|9014.8|9009.8|16
1620642000000|2021-05-10 10:20:00|9015.2|9010.2|9014.4|9009.4|9016|9011|9013.5|9008.5|22
1620642300000|2021-05-10 10:25:00|9014.3|9009.3|9015.5|9010.5|9016.5|9011.5|9014.3|9009.3|14
1620642600000|2021-05-10 10:30:00|9015|9010|9016.5|9011.5|9017.5|9012.5|9014|9009|36
1620642900000|2021-05-10 10:35:00|9016.6|9011.6|9013|9008|9017.3|9012.3|9012.8|9007.8|21
1620643200000|2021-05-10 10:40:00|9012.9|9007.9|9012.5|9007.5|9013.5|9008.5|9011.5|9006.5|39
1620643500000|2021-05-10 10:45:00|9012.7|9007.7|9012.8|9007.8|9013.4|9008.4|9012|9007|24
1620643800000|2021-05-10 10:50:00|9012.9|9007.9|9010.2|9005.2|9013|9008|9009.7|9004.7|114
1620644100000|2021-05-10 10:55:00|9010|9005|9014.7|9009.7|9015|9010|9010|9005|51
1620644400000|2021-05-10 11:00:00|9014.5|9009.5|9015.5|9010.5|9016.4|9011.4|9012.2|9007.2|56
1620644700000|2021-05-10 11:05:00|9015.6|9010.6|9016.2|9011.2|9016.5|9011.5|9015.2|9010.2|22
1620645000000|2021-05-10 11:10:00|9016.3|9011.3|9014.2|9009.2|9016.9|9011.9|9013.7|9008.7|29
1620645300000|2021-05-10 11:15:00|9014|9009|9013.9|9008.9|9014.5|9009.5|9013.2|9008.2|72
1620645600000|2021-05-10 11:20:00|9014|9009|9014.5|9009.5|9015.5|9010.5|9013.9|9008.9|88
1620645900000|2021-05-10 11:25:00|9014.8|9009.8|9018.5|9013.5|9018.5|9013.5|9014.5|9009.5|78
1620646200000|2021-05-10 11:30:00|9018.3|9013.3|9017.2|9012.2|9019.5|9014.5|9017.2|9012.2|50
1620646500000|2021-05-10 11:35:00|9017.3|9012.3|9014.7|9009.7|9018|9013|9014.4|9009.4|46
1620646800000|2021-05-10 11:40:00|9014.8|9009.8|9011|9006|9015.5|9010.5|9010.8|9005.8|40
1620647100000|2021-05-10 11:45:00|9011.3|9006.3|9013.2|9008.2|9014.5|9009.5|9011.2|9006.2|28
1620647400000|2021-05-10 11:50:00|9013.3|9008.3|9014.4|9009.4|9015.4|9010.4|9013.2|9008.2|48
1620647700000|2021-05-10 11:55:00|9014.3|9009.3|9015|9010|9016|9011|9013.7|9008.7|48
1620648000000|2021-05-10 12:00:00|9015.3|9010.3|9014.9|9009.9|9015.5|9010.5|9014.2|9009.2|58
1620648300000|2021-05-10 12:05:00|9015|9010|9012.9|9007.9|9015.3|9010.3|9011.4|9006.4|47
1620648600000|2021-05-10 12:10:00|9013|9008|9011|9006|9013.8|9008.8|9010.5|9005.5|51
1620648900000|2021-05-10 12:15:00|9010.9|9005.9|9011|9006|9013|9008|9009.5|9004.5|43
1620649200000|2021-05-10 12:20:00|9011.1|9006.1|9011.3|9006.3|9013|9008|9010|9005|76
1620649500000|2021-05-10 12:25:00|9011.4|9006.4|9010.7|9005.7|9012.5|9007.5|9010.5|9005.5|32
1620649800000|2021-05-10 12:30:00|9010.5|9005.5|9010.3|9005.3|9011.4|9006.4|9007.8|9002.8|57
1620650100000|2021-05-10 12:35:00|9010.4|9005.4|9008|9003|9011.5|9006.5|9007|9002|55
1620650400000|2021-05-10 12:40:00|9007.9|9002.9|9007.5|9002.5|9008.7|9003.7|9006.5|9001.5|122
1620650700000|2021-05-10 12:45:00|9007|9002|9005.6|9000.6|9007.5|9002.5|9005.3|9000.3|66
1620651000000|2021-05-10 12:50:00|9005.7|9000.7|9005.8|9000.8|9007|9002|9005.3|9000.3|33
1620651300000|2021-05-10 12:55:00|9005.7|9000.7|9006.5|9001.5|9008|9003|9005.7|9000.7|31
1620651600000|2021-05-10 13:00:00|9006.6|9001.6|9006.5|9001.5|9009.4|9004.4|9006|9001|111
1620651900000|2021-05-10 13:05:00|9006.4|9001.4|9012.3|9007.3|9012.3|9007.3|9006.4|9001.4|95
1620652200000|2021-05-10 13:10:00|9012.4|9007.4|9011|9006|9013|9008|9010.9|9005.9|94
1620652500000|2021-05-10 13:15:00|9011.2|9006.2|9014.5|9009.5|9014.5|9009.5|9010.5|9005.5|88
1620652800000|2021-05-10 13:20:00|9015.2|9010.2|9010.2|9005.2|9015.3|9010.3|9010.2|9005.2|81
1620653100000|2021-05-10 13:25:00|9009.7|9004.7|9005.4|9000.4|9009.7|9004.7|9004.9|8999.9|121
1620653400000|2021-05-10 13:30:00|9005.5|9000.5|9007.8|9002.8|9008.4|9003.4|9003.3|8998.3|146
1620653700000|2021-05-10 13:35:00|9007.7|9002.7|9014.7|9009.7|9016.2|9011.2|9007.7|9002.7|95
1620654000000|2021-05-10 13:40:00|9014.9|9009.9|9011.8|9006.8|9016.7|9011.7|9011.3|9006.3|92
1620654300000|2021-05-10 13:45:00|9011.7|9006.7|9015.8|9010.8|9019.2|9014.2|9011.7|9006.7|140
1620654600000|2021-05-10 13:50:00|9015.7|9010.7|9017.7|9012.7|9019.1|9014.1|9014.2|9009.2|78
1620654900000|2021-05-10 13:55:00|9017.6|9012.6|9017.4|9012.4|9019.7|9014.7|9016.4|9011.4|65
1620655200000|2021-05-10 14:00:00|9017.3|9012.3|9015.7|9010.7|9019.2|9014.2|9015.3|9010.3|102
1620655500000|2021-05-10 14:05:00|9015.8|9010.8|9010.3|9005.3|9016.4|9011.4|9010|9005|63
1620655800000|2021-05-10 14:10:00|9010.2|9005.2|9007.6|9002.6|9012.1|9007.1|9007.2|9002.2|87
1620656100000|2021-05-10 14:15:00|9007.4|9002.4|9008.4|9003.4|9009.1|9004.1|9006.7|9001.7|147
1620656400000|2021-05-10 14:20:00|9008.5|9003.5|9012|9007|9012.2|9007.2|9007.7|9002.7|127
1620656700000|2021-05-10 14:25:00|9012.2|9007.2|9010.5|9005.5|9012.4|9007.4|9009.3|9004.3|161
1620657000000|2021-05-10 14:30:00|9010.7|9005.7|9011.5|9006.5|9012.3|9007.3|9009.7|9004.7|114
1620657300000|2021-05-10 14:35:00|9011.7|9006.7|9007.9|9002.9|9011.7|9006.7|9007.9|9002.9|135
1620657600000|2021-05-10 14:40:00|9008|9003|9006.3|9001.3|9008.6|9003.6|9005.1|9000.1|222
1620657900000|2021-05-10 14:45:00|9006.4|9001.4|9010.6|9005.6|9010.9|9005.9|9006.4|9001.4|191
1620658200000|2021-05-10 14:50:00|9010.4|9005.4|9014.7|9009.7|9016.7|9011.7|9008.7|9003.7|251
1620658500000|2021-05-10 14:55:00|9015.2|9010.2|9010.9|9005.9|9015.2|9010.2|9010.7|9005.7|300
1620658800000|2021-05-10 15:00:00|9011.2|9006.2|9014.8|9009.8|9015.2|9010.2|9011|9006|197
1620659100000|2021-05-10 15:05:00|9014.7|9009.7|9014.2|9009.2|9015.2|9010.2|9013.2|9008.2|149
1620659400000|2021-05-10 15:10:00|9014.5|9009.5|9014.7|9009.7|9015.2|9010.2|9012.2|9007.2|235
1620659700000|2021-05-10 15:15:00|9014.5|9009.5|9011.8|9006.8|9014.7|9009.7|9011.8|9006.8|164
1620660000000|2021-05-10 15:20:00|9011.9|9006.9|9011.2|9006.2|9012.7|9007.7|9010.3|9005.3|289
1620660300000|2021-05-10 15:25:00|9011.1|9006.1|9010.3|9005.3|9011.2|9006.2|9009.7|9004.7|156
1620660600000|2021-05-10 15:30:00|9010.2|9005.2|9008.3|9003.3|9010.7|9005.7|9008.2|9003.2|224
1620660900000|2021-05-10 15:35:00|9008.2|9003.2|9008.2|9003.2|9009.2|9004.2|9007.7|9002.7|202
1620661200000|2021-05-10 15:40:00|9008.3|9003.3|9005.7|9000.7|9008.3|9003.3|9004.8|8999.8|269
1620661500000|2021-05-10 15:45:00|9005.3|9000.3|9006.3|9001.3|9006.4|9001.4|9003.7|8998.7|245
1620661800000|2021-05-10 15:50:00|9006.2|9001.2|9007.2|9002.2|9007.2|9002.2|9005.7|9000.7|147
1620662100000|2021-05-10 15:55:00|9007.1|9002.1|9005.1|9000.1|9007.2|9002.2|9005|9000|213
1620662400000|2021-05-10 16:00:00|9005.2|9000.2|9004.7|8999.7|9006.1|9001.1|9004.2|8999.2|87
1620662700000|2021-05-10 16:05:00|9004.8|8999.8|9004.7|8999.7|9005.2|9000.2|9003.7|8998.7|85
1620663000000|2021-05-10 16:10:00|9004.6|8999.6|9007.2|9002.2|9007.2|9002.2|9003.7|8998.7|108
1620663300000|2021-05-10 16:15:00|9007|9002|9008.1|9003.1|9008.2|9003.2|9006.7|9001.7|98
1620663600000|2021-05-10 16:20:00|9007.9|9002.9|9006.7|9001.7|9008.9|9003.9|9006.7|9001.7|114
1620663900000|2021-05-10 16:25:00|9006.5|9001.5|9007.2|9002.2|9007.9|9002.9|9006.2|9001.2|116
1620664200000|2021-05-10 16:30:00|9006.7|9001.7|9010.5|9005.5|9010.5|9005.5|9006.7|9001.7|20
1620664500000|2021-05-10 16:35:00|9010.7|9005.7|9010.7|9005.7|9011.7|9006.7|9010.2|9005.2|32
1620664800000|2021-05-10 16:40:00|9010.8|9005.8|9013.2|9008.2|9013.4|9008.4|9010.7|9005.7|435
1620665100000|2021-05-10 16:45:00|9012.7|9007.7|9013.2|9008.2|9013.6|9008.6|9012.5|9007.5|28
1620665400000|2021-05-10 16:50:00|9013.6|9008.6|9012.8|9007.8|9013.6|9008.6|9012.7|9007.7|26
1620665700000|2021-05-10 16:55:00|9012.9|9007.9|9012.4|9007.4|9013.7|9008.7|9012|9007|35
1620666000000|2021-05-10 17:00:00|9012.7|9007.7|9014.7|9009.7|9014.7|9009.7|9012.2|9007.2|52
1620666300000|2021-05-10 17:05:00|9014.6|9009.6|9014.8|9009.8|9015.2|9010.2|9014.2|9009.2|27
1620666600000|2021-05-10 17:10:00|9014.7|9009.7|9014.7|9009.7|9015.4|9010.4|9014.2|9009.2|19
1620666900000|2021-05-10 17:15:00|9014.9|9009.9|9016.2|9011.2|9016.5|9011.5|9014.9|9009.9|40
1620667200000|2021-05-10 17:20:00|9016|9011|9015.2|9010.2|9017.9|9012.9|9015.2|9010.2|29
1620667500000|2021-05-10 17:25:00|9015.3|9010.3|9014.4|9009.4|9016|9011|9014.2|9009.2|15
1620667800000|2021-05-10 17:30:00|9014.5|9009.5|9014|9009|9015.2|9010.2|9013.7|9008.7|24
1620668100000|2021-05-10 17:35:00|9014.2|9009.2|9014.2|9009.2|9015.2|9010.2|9013.2|9008.2|22
1620668400000|2021-05-10 17:40:00|9014.3|9009.3|9014.7|9009.7|9014.7|9009.7|9013.2|9008.2|22
1620668700000|2021-05-10 17:45:00|9014.5|9009.5|9013.7|9008.7|9015|9010|9013.2|9008.2|37
1620669000000|2021-05-10 17:50:00|9013.9|9008.9|9014.4|9009.4|9014.7|9009.7|9013.7|9008.7|10
1620669300000|2021-05-10 17:55:00|9014.3|9009.3|9013.7|9008.7|9015.2|9010.2|9013.3|9008.3|8
1620669600000|2021-05-10 18:00:00|9014|9009|9012.8|9007.8|9014.2|9009.2|9012.7|9007.7|52
1620669900000|2021-05-10 18:05:00|9012.7|9007.7|9012.7|9007.7|9013.2|9008.2|9012.2|9007.2|44
1620670200000|2021-05-10 18:10:00|9012.6|9007.6|9011.7|9006.7|9012.7|9007.7|9011.2|9006.2|195
1620670500000|2021-05-10 18:15:00|9011.8|9006.8|9015.8|9010.8|9016.1|9011.1|9011.8|9006.8|70
1620670800000|2021-05-10 18:20:00|9015.9|9010.9|9017.4|9012.4|9018.7|9013.7|9015.7|9010.7|107
1620671100000|2021-05-10 18:25:00|9017.3|9012.3|9016.2|9011.2|9018.3|9013.3|9015.7|9010.7|29
1620671400000|2021-05-10 18:30:00|9016.3|9011.3|9019.2|9014.2|9019.2|9014.2|9016.3|9011.3|99
1620671700000|2021-05-10 18:35:00|9019.4|9014.4|9019.2|9014.2|9020.2|9015.2|9018.2|9013.2|35
1620672000000|2021-05-10 18:40:00|9019.3|9014.3|9020.2|9015.2|9022.2|9017.2|9019.2|9014.2|126
1620672300000|2021-05-10 18:45:00|9020|9015|9021.2|9016.2|9022.2|9017.2|9020|9015|24
1620672600000|2021-05-10 18:50:00|9021.3|9016.3|9020.9|9015.9|9022.5|9017.5|9020.7|9015.7|60
1620672900000|2021-05-10 18:55:00|9021|9016|9020.2|9015.2|9022.9|9017.9|9019.8|9014.8|471
1620673200000|2021-05-10 19:00:00|9020.5|9015.5|9020.2|9015.2|9022.2|9017.2|9019.8|9014.8|93
1620673500000|2021-05-10 19:05:00|9020.3|9015.3|9019.8|9014.8|9022.1|9017.1|9019.7|9014.7|78
1620673800000|2021-05-10 19:10:00|9019.7|9014.7|9019.7|9014.7|9020.2|9015.2|9019.3|9014.3|33
1620674100000|2021-05-10 19:15:00|9019.8|9014.8|9019.7|9014.7|9020.6|9015.6|9019.2|9014.2|10
1620674400000|2021-05-10 19:20:00|9019.6|9014.6|9019.2|9014.2|9020.7|9015.7|9018.7|9013.7|21
1620674700000|2021-05-10 19:25:00|9019.1|9014.1|9019.7|9014.7|9019.7|9014.7|9018.7|9013.7|13
1620675000000|2021-05-10 19:30:00|9019.8|9014.8|9018.7|9013.7|9020.7|9015.7|9018.7|9013.7|27
1620675300000|2021-05-10 19:35:00|9018.8|9013.8|9020.2|9015.2|9020.7|9015.7|9018.7|9013.7|54
1620675600000|2021-05-10 19:40:00|9020.3|9015.3|9021.2|9016.2|9021.2|9016.2|9020.2|9015.2|6
1620675900000|2021-05-10 19:45:00|9021.3|9016.3|9020.8|9015.8|9022.1|9017.1|9020.8|9015.8|90
1620676200000|2021-05-10 19:50:00|9020.9|9015.9|9022|9017|9022.3|9017.3|9020.8|9015.8|153
1620676500000|2021-05-10 19:55:00|9022.2|9017.2|9022.2|9017.2|9022.7|9017.7|9021.3|9016.3|190
1620676800000|2021-05-10 20:00:00|9022.3|9017.3|9021.3|9016.3|9022.7|9017.7|9020.8|9015.8|29
1620677100000|2021-05-10 20:05:00|9021.2|9016.2|9022.2|9017.2|9022.2|9017.2|9020.8|9015.8|100
1620677400000|2021-05-10 20:10:00|9022.1|9017.1|9021.3|9016.3|9022.2|9017.2|9021.2|9016.2|24
1620677700000|2021-05-10 20:15:00|9021.2|9016.2|9021.7|9016.7|9021.7|9016.7|9021.2|9016.2|18
1620678000000|2021-05-10 20:20:00|9022.2|9017.2|9023.4|9018.4|9023.4|9018.4|9022.2|9017.2|33
1620678300000|2021-05-10 20:25:00|9023.3|9018.3|9025.4|9020.4|9025.4|9020.4|9023.3|9018.3|70
1620678600000|2021-05-10 20:30:00|9025.5|9020.5|9026.8|9021.8|9027.2|9022.2|9025.5|9020.5|28
1620678900000|2021-05-10 20:35:00|9026.9|9021.9|9027.3|9022.3|9027.8|9022.8|9026.9|9021.9|20
1620679200000|2021-05-10 20:40:00|9027.4|9022.4|9028.8|9023.8|9028.8|9023.8|9027.1|9022.1|46
1620679500000|2021-05-10 20:45:00|9028.7|9023.7|9028.8|9023.8|9028.8|9023.8|9027.8|9022.8|40
1620679800000|2021-05-10 20:50:00|9028.7|9023.7|9031|9026|9031|9026|9028.2|9023.2|33
1620680100000|2021-05-10 20:55:00|9031.2|9026.2|9028.6|9023.6|9031.2|9026.2|9028.5|9023.5|17
1620604800000|2021-05-10 00:00:00|9014.2|9009.2|9016.3|9011.3|9019.5|9014.5|9014.2|9009.2|181
1620605100000|2021-05-10 00:05:00|9016.4|9011.4|9018.5|9013.5|9018.9|9013.9|9016.3|9011.3|94
1620605400000|2021-05-10 00:10:00|9018.3|9013.3|9018.9|9013.9|9018.9|9013.9|9016.8|9011.8|23
1620605700000|2021-05-10 00:15:00|9018.8|9013.8|9018.5|9013.5|9020|9015|9017.6|9012.6|58
1620606000000|2021-05-10 00:20:00|9018.8|9013.8|9022.5|9017.5|9023|9018|9018.6|9013.6|129
1620606300000|2021-05-10 00:25:00|9022.9|9017.9|9021.7|9016.7|9023|9018|9021.5|9016.5|82
1620606600000|2021-05-10 00:30:00|9021.5|9016.5|9020.7|9015.7|9022.9|9017.9|9020|9015|27
1620606900000|2021-05-10 00:35:00|9020.9|9015.9|9023.2|9018.2|9023.2|9018.2|9020.9|9015.9|16
1620607200000|2021-05-10 00:40:00|9023.1|9018.1|9023.2|9018.2|9024|9019|9022.7|9017.7|51
1620607500000|2021-05-10 00:45:00|9023|9018|9022|9017|9023.5|9018.5|9021.5|9016.5|30
1620607800000|2021-05-10 00:50:00|9021.9|9016.9|9021.2|9016.2|9023.5|9018.5|9021|9016|11
1620608100000|2021-05-10 00:55:00|9021|9016|9022.6|9017.6|9022.6|9017.6|9020.9|9015.9|28
1620608400000|2021-05-10 01:00:00|9022.5|9017.5|9022|9017|9023.2|9018.2|9021.5|9016.5|38
1620608700000|2021-05-10 01:05:00|9021.5|9016.5|9022|9017|9023.4|9018.4|9021.5|9016.5|64
1620609000000|2021-05-10 01:10:00|9022.1|9017.1|9021|9016|9023|9018|9020.9|9015.9|14
1620609300000|2021-05-10 01:15:00|9021.3|9016.3|9023|9018|9024|9019|9021.1|9016.1|67
1620609600000|2021-05-10 01:20:00|9022.8|9017.8|9025.2|9020.2|9025.2|9020.2|9022|9017|208
1620609900000|2021-05-10 01:25:00|9025.6|9020.6|9024.9|9019.9|9025.9|9020.9|9024|9019|48
1620610200000|2021-05-10 01:30:00|9025|9020|9025.9|9020.9|9026.2|9021.2|9024|9019|27
1620610500000|2021-05-10 01:35:00|9025.8|9020.8|9025|9020|9026.6|9021.6|9024.3|9019.3|35
1620610800000|2021-05-10 01:40:00|9025.1|9020.1|9023.5|9018.5|9025.5|9020.5|9023.5|9018.5|15
1620611100000|2021-05-10 01:45:00|9023.4|9018.4|9024.3|9019.3|9024.5|9019.5|9022.8|9017.8|11
1620611400000|2021-05-10 01:50:00|9024.4|9019.4|9025.5|9020.5|9025.8|9020.8|9024.2|9019.2|142
1620611700000|2021-05-10 01:55:00|9025.7|9020.7|9024|9019|9025.7|9020.7|9023.2|9018.2|12
1620612000000|2021-05-10 02:00:00|9023.9|9018.9|9023.7|9018.7|9024.2|9019.2|9023.4|9018.4|31
1620612300000|2021-05-10 02:05:00|9023.8|9018.8|9022.5|9017.5|9024.2|9019.2|9022.2|9017.2|51
1620612600000|2021-05-10 02:10:00|9022.7|9017.7|9024.4|9019.4|9024.4|9019.4|9022.7|9017.7|35
1620612900000|2021-05-10 02:15:00|9024.3|9019.3|9027.3|9022.3|9028|9023|9024|9019|27
1620613200000|2021-05-10 02:20:00|9027|9022|9028|9023|9028.3|9023.3|9027|9022|63
1620613500000|2021-05-10 02:25:00|9028.1|9023.1|9028|9023|9028.5|9023.5|9027.5|9022.5|8
1620613800000|2021-05-10 02:30:00|9027.9|9022.9|9026.9|9021.9|9028.5|9023.5|9026.5|9021.5|14
1620614100000|2021-05-10 02:35:00|9027|9022|9028|9023|9028|9023|9026.6|9021.6|6
1620614400000|2021-05-10 02:40:00|9027.9|9022.9|9027.4|9022.4|9028.5|9023.5|9027.4|9022.4|28
1620614700000|2021-05-10 02:45:00|9027.6|9022.6|9029|9024|9029.5|9024.5|9027.1|9022.1|31
1620615000000|2021-05-10 02:50:00|9028.7|9023.7|9028.3|9023.3|9029|9024|9028|9023|13
1620615300000|2021-05-10 02:55:00|9028.4|9023.4|9029.4|9024.4|9029.5|9024.5|9028|9023|8
1620615600000|2021-05-10 03:00:00|9029.3|9024.3|9029.5|9024.5|9029.8|9024.8|9029|9024|14
1620615900000|2021-05-10 03:05:00|9029.3|9024.3|9029|9024|9029.8|9024.8|9029|9024|7
1620616200000|2021-05-10 03:10:00|9029.1|9024.1|9029.3|9024.3|9029.8|9024.8|9029|9024|5
1620616500000|2021-05-10 03:15:00|9029.4|9024.4|9028.5|9023.5|9029.5|9024.5|9028.5|9023.5|5
1620616800000|2021-05-10 03:20:00|9028.6|9023.6|9027.5|9022.5|9028.8|9023.8|9027.3|9022.3|82
1620617100000|2021-05-10 03:25:00|9027.3|9022.3|9027|9022|9027.5|9022.5|9027|9022|9
1620617400000|2021-05-10 03:30:00|9027.2|9022.2|9027.3|9022.3|9027.5|9022.5|9027|9022|27
1620617700000|2021-05-10 03:35:00|9027.2|9022.2|9027.2|9022.2|9027.5|9022.5|9027|9022|6
1620618000000|2021-05-10 03:40:00|9027|9022|9027.5|9022.5|9027.5|9022.5|9026.8|9021.8|2
1620618300000|2021-05-10 03:45:00|9027.7|9022.7|9028|9023|9028.5|9023.5|9027.7|9022.7|47
1620618600000|2021-05-10 03:50:00|9027.9|9022.9|9028|9023|9028|9023|9027.7|9022.7|3
1620618900000|2021-05-10 03:55:00|9027.5|9022.5|9027.5|9022.5|9028.5|9023.5|9027.5|9022.5|10
1620619200000|2021-05-10 04:00:00|9027.8|9022.8|9028.5|9023.5|9028.7|9023.7|9027.8|9022.8|8
1620619500000|2021-05-10 04:05:00|9028.6|9023.6|9029|9024|9029|9024|9028.5|9023.5|6
1620619800000|2021-05-10 04:10:00|9028.9|9023.9|9027.2|9022.2|9029|9024|9026.5|9021.5|15
1620620100000|2021-05-10 04:15:00|9027|9022|9028.5|9023.5|9028.5|9023.5|9027|9022|3
1620620400000|2021-05-10 04:20:00|9028|9023|9027.3|9022.3|9028|9023|9027|9022|4
1620620700000|2021-05-10 04:25:00|9027.4|9022.4|9027.5|9022.5|9027.9|9022.9|9026.5|9021.5|4
1620621000000|2021-05-10 04:30:00|9027.4|9022.4|9027|9022|9027.5|9022.5|9026.7|9021.7|30
1620621300000|2021-05-10 04:35:00|9026.9|9021.9|9025.7|9020.7|9027|9022|9025.7|9020.7|14
1620621600000|2021-05-10 04:40:00|9025.9|9020.9|9025.7|9020.7|9026|9021|9025.5|9020.5|26
1620621900000|2021-05-10 04:45:00|9025.8|9020.8|9025.3|9020.3|9026|9021|9025.2|9020.2|37
1620622200000|2021-05-10 04:50:00|9025.4|9020.4|9025.9|9020.9|9026|9021|9025.2|9020.2|6
1620622500000|2021-05-10 04:55:00|9026|9021|9028|9023|9028|9023|9025.7|9020.7|62
1620622800000|2021-05-10 05:00:00|9028.2|9023.2|9026|9021|9028.2|9023.2|9026|9021|13
1620623100000|2021-05-10 05:05:00|9025.9|9020.9|9025.8|9020.8|9026|9021|9025|9020|13
1620623400000|2021-05-10 05:10:00|9025.5|9020.5|9024.2|9019.2|9025.5|9020.5|9024.2|9019.2|13
1620623700000|2021-05-10 05:15:00|9024|9019|9023.7|9018.7|9024.2|9019.2|9023.5|9018.5|23
1620624000000|2021-05-10 05:20:00|9023.5|9018.5|9023.8|9018.8|9024.8|9019.8|9023.5|9018.5|37
1620624300000|2021-05-10 05:25:00|9023.9|9018.9|9023.2|9018.2|9024.2|9019.2|9022.7|9017.7|41
1620624600000|2021-05-10 05:30:00|9023.4|9018.4|9021.7|9016.7|9023.4|9018.4|9021.7|9016.7|23
1620624900000|2021-05-10 05:35:00|9021.5|9016.5|9021.9|9016.9|9022|9017|9020.7|9015.7|71
1620625200000|2021-05-10 05:40:00|9022|9017|9023.2|9018.2|9023.7|9018.7|9021.9|9016.9|2
1620625500000|2021-05-10 05:45:00|9023.1|9018.1|9023.7|9018.7|9024.7|9019.7|9023.1|9018.1|25
1620625800000|2021-05-10 05:50:00|9023.3|9018.3|9024.5|9019.5|9024.7|9019.7|9023.2|9018.2|18
1620626100000|2021-05-10 05:55:00|9024.7|9019.7|9025.7|9020.7|9026.3|9021.3|9024.7|9019.7|75
1620626400000|2021-05-10 06:00:00|9025.6|9020.6|9024.7|9019.7|9026.1|9021.1|9023.6|9018.6|59
1620626700000|2021-05-10 06:05:00|9024.8|9019.8|9025.8|9020.8|9026.2|9021.2|9023.8|9018.8|10
1620627000000|2021-05-10 06:10:00|9025.9|9020.9|9023.2|9018.2|9025.9|9020.9|9023.1|9018.1|16
1620627300000|2021-05-10 06:15:00|9023.1|9018.1|9021.5|9016.5|9023.1|9018.1|9021|9016|18
1620627600000|2021-05-10 06:20:00|9021.8|9016.8|9021.3|9016.3|9022.5|9017.5|9021.2|9016.2|13
1620627900000|2021-05-10 06:25:00|9021.4|9016.4|9021.2|9016.2|9022.2|9017.2|9020.5|9015.5|32
1620628200000|2021-05-10 06:30:00|9021.3|9016.3|9023|9018|9023|9018|9020.2|9015.2|36
1620628500000|2021-05-10 06:35:00|9023.2|9018.2|9021.2|9016.2|9024.4|9019.4|9021.2|9016.2|68
1620628800000|2021-05-10 06:40:00|9021.5|9016.5|9019.5|9014.5|9023.2|9018.2|9019.3|9014.3|80
1620629100000|2021-05-10 06:45:00|9019.7|9014.7|9019.9|9014.9|9021.5|9016.5|9019.2|9014.2|69
1620629400000|2021-05-10 06:50:00|9019.8|9014.8|9019.4|9014.4|9020.5|9015.5|9018.7|9013.7|54
1620629700000|2021-05-10 06:55:00|9019.7|9014.7|9020.3|9015.3|9021.7|9016.7|9019.6|9014.6|36
1620630000000|2021-05-10 07:00:00|9020.2|9015.2|9022.5|9017.5|9025.5|9020.5|9019.8|9014.8|521
1620630300000|2021-05-10 07:05:00|9022.4|9017.4|9023.4|9018.4|9024.5|9019.5|9020|9015|76
1620630600000|2021-05-10 07:10:00|9023.5|9018.5|9028.9|9023.9|9029.5|9024.5|9023.4|9018.4|320
1620630900000|2021-05-10 07:15:00|9028.7|9023.7|9025.7|9020.7|9028.9|9023.9|9025.7|9020.7|141
1620631200000|2021-05-10 07:20:00|9025.8|9020.8|9028|9023|9028|9023|9025.8|9020.8|22
1620631500000|2021-05-10 07:25:00|9028.2|9023.2|9027.2|9022.2|9029.5|9024.5|9027.2|9022.2|24
1620631800000|2021-05-10 07:30:00|9027|9022|9029|9024|9030.6|9025.6|9026.7|9021.7|33
1620632100000|2021-05-10 07:35:00|9028.9|9023.9|9030.3|9025.3|9031|9026|9028.5|9023.5|38
1620632400000|2021-05-10 07:40:00|9030.2|9025.2|9032.8|9027.8|9033.2|9028.2|9029.4|9024.4|94
1620632700000|2021-05-10 07:45:00|9032.7|9027.7|9030.8|9025.8|9033.4|9028.4|9030.5|9025.5|104
1620633000000|2021-05-10 07:50:00|9030.9|9025.9|9027.5|9022.5|9031.4|9026.4|9027|9022|42
1620633300000|2021-05-10 07:55:00|9027.6|9022.6|9026.5|9021.5|9028.2|9023.2|9026|9021|28
1620633600000|2021-05-10 08:00:00|9026.6|9021.6|9029.7|9024.7|9030|9025|9026|9021|74
1620633900000|2021-05-10 08:05:00|9029.5|9024.5|9028.5|9023.5|9031.3|9026.3|9027.5|9022.5|64
1620634200000|2021-05-10 08:10:00|9028.7|9023.7|9028.9|9023.9|9030.8|9025.8|9028.4|9023.4|50
1620634500000|2021-05-10 08:15:00|9029|9024|9025.7|9020.7|9029.5|9024.5|9025.7|9020.7|65
1620634800000|2021-05-10 08:20:00|9025.8|9020.8|9024.8|9019.8|9026|9021|9024.2|9019.2|31
1620635100000|2021-05-10 08:25:00|9024.7|9019.7|9018.3|9013.3|9024.9|9019.9|9018.2|9013.2|210
1620635400000|2021-05-10 08:30:00|9018.4|9013.4|9019.8|9014.8|9020.2|9015.2|9018.2|9013.2|62
1620635700000|2021-05-10 08:35:00|9019.7|9014.7|9013.4|9008.4|9019.7|9014.7|9013.2|9008.2|557
1620636000000|2021-05-10 08:40:00|9013.5|9008.5|9013.2|9008.2|9014.7|9009.7|9012.5|9007.5|114
1620636300000|2021-05-10 08:45:00|9013|9008|9010.7|9005.7|9013.9|9008.9|9010.3|9005.3|124
1620636600000|2021-05-10 08:50:00|9010.8|9005.8|9011.8|9006.8|9012|9007|9009.8|9004.8|205
1620636900000|2021-05-10 08:55:00|9011.7|9006.7|9012.5|9007.5|9014|9009|9011|9006|74
1620637200000|2021-05-10 09:00:00|9013|9008|9016.5|9011.5|9017|9012|9012.7|9007.7|69
1620637500000|2021-05-10 09:05:00|9016.8|9011.8|9016.4|9011.4|9017.5|9012.5|9015.8|9010.8|57
1620637800000|2021-05-10 09:10:00|9016.5|9011.5|9017.7|9012.7|9017.9|9012.9|9016|9011|57
1620638100000|2021-05-10 09:15:00|9017.8|9012.8|9019.5|9014.5|9020.2|9015.2|9017.4|9012.4|59
1620638400000|2021-05-10 09:20:00|9019.7|9014.7|9017.2|9012.2|9019.7|9014.7|9016.7|9011.7|46
1620638700000|2021-05-10 09:25:00|9016.7|9011.7|9017.5|9012.5|9017.9|9012.9|9015.8|9010.8|27
1620639000000|2021-05-10 09:30:00|9017.7|9012.7|9019.1|9014.1|9019.2|9014.2|9017|9012|60
1620639300000|2021-05-10 09:35:00|9019.2|9014.2|9016.3|9011.3|9019.2|9014.2|9016.2|9011.2|48
1620639600000|2021-05-10 09:40:00|9016.2|9011.2|9015.9|9010.9|9018|9013|9015.4|9010.4|43
1620639900000|2021-05-10 09:45:00|9016|9011|9015.5|9010.5|9017|9012|9015|9010|28
1620640200000|2021-05-10 09:50:00|9015.4|9010.4|9015.5|9010.5|9016|9011|9014.7|9009.7|96
1620640500000|2021-05-10 09:55:00|9015.7|9010.7|9015.7|9010.7|9016.2|9011.2|9014.9|9009.9|27
1620640800000|2021-05-10 10:00:00|9015.5|9010.5|9014.2|9009.2|9018.5|9013.5|9013.2|9008.2|157
1620641100000|2021-05-10 10:05:00|9014.1|9009.1|9013.7|9008.7|9015.7|9010.7|9013.5|9008.5|92
1620641400000|2021-05-10 10:10:00|9013.5|9008.5|9015.1|9010.1|9016|9011|9013.4|9008.4|41
1620641700000|2021-05-10 10:15:00|9015.4|9010.4|9015.3|9010.3|9017.3|9012.3|9014.8|9009.8|16
1620642000000|2021-05-10 10:20:00|9015.2|9010.2|9014.4|9009.4|9016|9011|9013.5|9008.5|22
1620642300000|2021-05-10 10:25:00|9014.3|9009.3|9015.5|9010.5|9016.5|9011.5|9014.3|9009.3|14
1620642600000|2021-05-10 10:30:00|9015|9010|9016.5|9011.5|9017.5|9012.5|9014|9009|36
1620642900000|2021-05-10 10:35:00|9016.6|9011.6|9013|9008|9017.3|9012.3|9012.8|9007.8|21
1620643200000|2021-05-10 10:40:00|9012.9|9007.9|9012.5|9007.5|9013.5|9008.5|9011.5|9006.5|39
1620643500000|2021-05-10 10:45:00|9012.7|9007.7|9012.8|9007.8|9013.4|9008.4|9012|9007|24
1620643800000|2021-05-10 10:50:00|9012.9|9007.9|9010.2|9005.2|9013|9008|9009.7|9004.7|114
1620644100000|2021-05-10 10:55:00|9010|9005|9014.7|9009.7|9015|9010|9010|9005|51
1620644400000|2021-05-10 11:00:00|9014.5|9009.5|9015.5|9010.5|9016.4|9011.4|9012.2|9007.2|56
1620644700000|2021-05-10 11:05:00|9015.6|9010.6|9016.2|9011.2|9016.5|9011.5|9015.2|9010.2|22
1620645000000|2021-05-10 11:10:00|9016.3|9011.3|9014.2|9009.2|9016.9|9011.9|9013.7|9008.7|29
1620645300000|2021-05-10 11:15:00|9014|9009|9013.9|9008.9|9014.5|9009.5|9013.2|9008.2|72
1620645600000|2021-05-10 11:20:00|9014|9009|9014.5|9009.5|9015.5|9010.5|9013.9|9008.9|88
1620645900000|2021-05-10 11:25:00|9014.8|9009.8|9018.5|9013.5|9018.5|9013.5|9014.5|9009.5|78
1620646200000|2021-05-10 11:30:00|9018.3|9013.3|9017.2|9012.2|9019.5|9014.5|9017.2|9012.2|50
1620646500000|2021-05-10 11:35:00|9017.3|9012.3|9014.7|9009.7|9018|9013|9014.4|9009.4|46
1620646800000|2021-05-10 11:40:00|9014.8|9009.8|9011|9006|9015.5|9010.5|9010.8|9005.8|40
1620647100000|2021-05-10 11:45:00|9011.3|9006.3|9013.2|9008.2|9014.5|9009.5|9011.2|9006.2|28
1620647400000|2021-05-10 11:50:00|9013.3|9008.3|9014.4|9009.4|9015.4|9010.4|9013.2|9008.2|48
1620647700000|2021-05-10 11:55:00|9014.3|9009.3|9015|9010|9016|9011|9013.7|9008.7|48
1620648000000|2021-05-10 12:00:00|9015.3|9010.3|9014.9|9009.9|9015.5|9010.5|9014.2|9009.2|58
1620648300000|2021-05-10 12:05:00|9015|9010|9012.9|9007.9|9015.3|9010.3|9011.4|9006.4|47
1620648600000|2021-05-10 12:10:00|9013|9008|9011|9006|9013.8|9008.8|9010.5|9005.5|51
1620648900000|2021-05-10 12:15:00|9010.9|9005.9|9011|9006|9013|9008|9009.5|9004.5|43
1620649200000|2021-05-10 12:20:00|9011.1|9006.1|9011.3|9006.3|9013|9008|9010|9005|76
1620649500000|2021-05-10 12:25:00|9011.4|9006.4|9010.7|9005.7|9012.5|9007.5|9010.5|9005.5|32
1620649800000|2021-05-10 12:30:00|9010.5|9005.5|9010.3|9005.3|9011.4|9006.4|9007.8|9002.8|57
1620650100000|2021-05-10 12:35:00|9010.4|9005.4|9008|9003|9011.5|9006.5|9007|9002|55
1620650400000|2021-05-10 12:40:00|9007.9|9002.9|9007.5|9002.5|9008.7|9003.7|9006.5|9001.5|122
1620650700000|2021-05-10 12:45:00|9007|9002|9005.6|9000.6|9007.5|9002.5|9005.3|9000.3|66
1620651000000|2021-05-10 12:50:00|9005.7|9000.7|9005.8|9000.8|9007|9002|9005.3|9000.3|33
1620651300000|2021-05-10 12:55:00|9005.7|9000.7|9006.5|9001.5|9008|9003|9005.7|9000.7|31
1620651600000|2021-05-10 13:00:00|9006.6|9001.6|9006.5|9001.5|9009.4|9004.4|9006|9001|111
1620651900000|2021-05-10 13:05:00|9006.4|9001.4|9012.3|9007.3|9012.3|9007.3|9006.4|9001.4|95
1620652200000|2021-05-10 13:10:00|9012.4|9007.4|9011|9006|9013|9008|9010.9|9005.9|94
1620652500000|2021-05-10 13:15:00|9011.2|9006.2|9014.5|9009.5|9014.5|9009.5|9010.5|9005.5|88
1620652800000|2021-05-10 13:20:00|9015.2|9010.2|9010.2|9005.2|9015.3|9010.3|9010.2|9005.2|81
1620653100000|2021-05-10 13:25:00|9009.7|9004.7|9005.4|9000.4|9009.7|9004.7|9004.9|8999.9|121
1620653400000|2021-05-10 13:30:00|9005.5|9000.5|9007.8|9002.8|9008.4|9003.4|9003.3|8998.3|146
1620653700000|2021-05-10 13:35:00|9007.7|9002.7|9014.7|9009.7|9016.2|9011.2|9007.7|9002.7|95
1620654000000|2021-05-10 13:40:00|9014.9|9009.9|9011.8|9006.8|9016.7|9011.7|9011.3|9006.3|92
1620654300000|2021-05-10 13:45:00|9011.7|9006.7|9015.8|9010.8|9019.2|9014.2|9011.7|9006.7|140
1620654600000|2021-05-10 13:50:00|9015.7|9010.7|9017.7|9012.7|9019.1|9014.1|9014.2|9009.2|78
1620654900000|2021-05-10 13:55:00|9017.6|9012.6|9017.4|9012.4|9019.7|9014.7|9016.4|9011.4|65
1620655200000|2021-05-10 14:00:00|9017.3|9012.3|9015.7|9010.7|9019.2|9014.2|9015.3|9010.3|102
1620655500000|2021-05-10 14:05:00|9015.8|9010.8|9010.3|9005.3|9016.4|9011.4|9010|9005|63
1620655800000|2021-05-10 14:10:00|9010.2|9005.2|9007.6|9002.6|9012.1|9007.1|9007.2|9002.2|87
1620656100000|2021-05-10 14:15:00|9007.4|9002.4|9008.4|9003.4|9009.1|9004.1|9006.7|9001.7|147
1620656400000|2021-05-10 14:20:00|9008.5|9003.5|9012|9007|9012.2|9007.2|9007.7|9002.7|127
1620656700000|2021-05-10 14:25:00|9012.2|9007.2|9010.5|9005.5|9012.4|9007.4|9009.3|9004.3|161
1620657000000|2021-05-10 14:30:00|9010.7|9005.7|9011.5|9006.5|9012.3|9007.3|9009.7|9004.7|114
1620657300000|2021-05-10 14:35:00|9011.7|9006.7|9007.9|9002.9|9011.7|9006.7|9007.9|9002.9|135
1620657600000|2021-05-10 14:40:00|9008|9003|9006.3|9001.3|9008.6|9003.6|9005.1|9000.1|222
1620657900000|2021-05-10 14:45:00|9006.4|9001.4|9010.6|9005.6|9010.9|9005.9|9006.4|9001.4|191
1620658200000|2021-05-10 14:50:00|9010.4|9005.4|9014.7|9009.7|9016.7|9011.7|9008.7|9003.7|251
1620658500000|2021-05-10 14:55:00|9015.2|9010.2|9010.9|9005.9|9015.2|9010.2|9010.7|9005.7|300
1620658800000|2021-05-10 15:00:00|9011.2|9006.2|9014.8|9009.8|9015.2|9010.2|9011|9006|197
1620659100000|2021-05-10 15:05:00|9014.7|9009.7|9014.2|9009.2|9015.2|9010.2|9013.2|9008.2|149
1620659400000|2021-05-10 15:10:00|9014.5|9009.5|9014.7|9009.7|9015.2|9010.2|9012.2|9007.2|235
1620659700000|2021-05-10 15:15:00|9014.5|9009.5|9011.8|9006.8|9014.7|9009.7|9011.8|9006.8|164
1620660000000|2021-05-10 15:20:00|9011.9|9006.9|9011.2|9006.2|9012.7|9007.7|9010.3|9005.3|289
1620660300000|2021-05-10 15:25:00|9011.1|9006.1|9010.3|9005.3|9011.2|9006.2|9009.7|9004.7|156
1620660600000|2021-05-10 15:30:00|9010.2|9005.2|9008.3|9003.3|9010.7|9005.7|9008.2|9003.2|224
1620660900000|2021-05-10 15:35:00|9008.2|9003.2|9008.2|9003.2|9009.2|9004.2|9007.7|9002.7|202
1620661200000|2021-05-10 15:40:00|9008.3|9003.3|9005.7|9000.7|9008.3|9003.3|9004.8|8999.8|269
1620661500000|2021-05-10 15:45:00|9005.3|9000.3|9006.3|9001.3|9006.4|9001.4|9003.7|8998.7|245
1620661800000|2021-05-10 15:50:00|9006.2|9001.2|9007.2|9002.2|9007.2|9002.2|9005.7|9000.7|147
1620662100000|2021-05-10 15:55:00|9007.1|9002.1|9005.1|9000.1|9007.2|9002.2|9005|9000|213
1620662400000|2021-05-10 16:00:00|9005.2|9000.2|9004.7|8999.7|9006.1|9001.1|9004.2|8999.2|87
1620662700000|2021-05-10 16:05:00|9004.8|8999.8|9004.7|8999.7|9005.2|9000.2|9003.7|8998.7|85
1620663000000|2021-05-10 16:10:00|9004.6|8999.6|9007.2|9002.2|9007.2|9002.2|9003.7|8998.7|108
1620663300000|2021-05-10 16:15:00|9007|9002|9008.1|9003.1|9008.2|9003.2|9006.7|9001.7|98
1620663600000|2021-05-10 16:20:00|9007.9|9002.9|9006.7|9001.7|9008.9|9003.9|9006.7|9001.7|114
1620663900000|2021-05-10 16:25:00|9006.5|9001.5|9007.2|9002.2|9007.9|9002.9|9006.2|9001.2|116
1620664200000|2021-05-10 16:30:00|9006.7|9001.7|9010.5|9005.5|9010.5|9005.5|9006.7|9001.7|20
1620664500000|2021-05-10 16:35:00|9010.7|9005.7|9010.7|9005.7|9011.7|9006.7|9010.2|9005.2|32
1620664800000|2021-05-10 16:40:00|9010.8|9005.8|9013.2|9008.2|9013.4|9008.4|9010.7|9005.7|435
1620665100000|2021-05-10 16:45:00|9012.7|9007.7|9013.2|9008.2|9013.6|9008.6|9012.5|9007.5|28
1620665400000|2021-05-10 16:50:00|9013.6|9008.6|9012.8|9007.8|9013.6|9008.6|9012.7|9007.7|26
1620665700000|2021-05-10 16:55:00|9012.9|9007.9|9012.4|9007.4|9013.7|9008.7|9012|9007|35
1620666000000|2021-05-10 17:00:00|9012.7|9007.7|9014.7|9009.7|9014.7|9009.7|9012.2|9007.2|52
1620666300000|2021-05-10 17:05:00|9014.6|9009.6|9014.8|9009.8|9015.2|9010.2|9014.2|9009.2|27
1620666600000|2021-05-10 17:10:00|9014.7|9009.7|9014.7|9009.7|9015.4|9010.4|9014.2|9009.2|19
1620666900000|2021-05-10 17:15:00|9014.9|9009.9|9016.2|9011.2|9016.5|9011.5|9014.9|9009.9|40
1620667200000|2021-05-10 17:20:00|9016|9011|9015.2|9010.2|9017.9|9012.9|9015.2|9010.2|29
1620667500000|2021-05-10 17:25:00|9015.3|9010.3|9014.4|9009.4|9016|9011|9014.2|9009.2|15
1620667800000|2021-05-10 17:30:00|9014.5|9009.5|9014|9009|9015.2|9010.2|9013.7|9008.7|24
1620668100000|2021-05-10 17:35:00|9014.2|9009.2|9014.2|9009.2|9015.2|9010.2|9013.2|9008.2|22
1620668400000|2021-05-10 17:40:00|9014.3|9009.3|9014.7|9009.7|9014.7|9009.7|9013.2|9008.2|22
1620668700000|2021-05-10 17:45:00|9014.5|9009.5|9013.7|9008.7|9015|9010|9013.2|9008.2|37
1620669000000|2021-05-10 17:50:00|9013.9|9008.9|9014.4|9009.4|9014.7|9009.7|9013.7|9008.7|10
1620669300000|2021-05-10 17:55:00|9014.3|9009.3|9013.7|9008.7|9015.2|9010.2|9013.3|9008.3|8
1620669600000|2021-05-10 18:00:00|9014|9009|9012.8|9007.8|9014.2|9009.2|9012.7|9007.7|52
1620669900000|2021-05-10 18:05:00|9012.7|9007.7|9012.7|9007.7|9013.2|9008.2|9012.2|9007.2|44
1620670200000|2021-05-10 18:10:00|9012.6|9007.6|9011.7|9006.7|9012.7|9007.7|9011.2|9006.2|195
1620670500000|2021-05-10 18:15:00|9011.8|9006.8|9015.8|9010.8|9016.1|9011.1|9011.8|9006.8|70
1620670800000|2021-05-10 18:20:00|9015.9|9010.9|9017.4|9012.4|9018.7|9013.7|9015.7|9010.7|107
1620671100000|2021-05-10 18:25:00|9017.3|9012.3|9016.2|9011.2|9018.3|9013.3|9015.7|9010.7|29
1620671400000|2021-05-10 18:30:00|9016.3|9011.3|9019.2|9014.2|9019.2|9014.2|9016.3|9011.3|99
1620671700000|2021-05-10 18:35:00|9019.4|9014.4|9019.2|9014.2|9020.2|9015.2|9018.2|9013.2|35
1620672000000|2021-05-10 18:40:00|9019.3|9014.3|9020.2|9015.2|9022.2|9017.2|9019.2|9014.2|126
1620672300000|2021-05-10 18:45:00|9020|9015|9021.2|9016.2|9022.2|9017.2|9020|9015|24
1620672600000|2021-05-10 18:50:00|9021.3|9016.3|9020.9|9015.9|9022.5|9017.5|9020.7|9015.7|60
1620672900000|2021-05-10 18:55:00|9021|9016|9020.2|9015.2|9022.9|9017.9|9019.8|9014.8|471
1620673200000|2021-05-10 19:00:00|9020.5|9015.5|9020.2|9015.2|9022.2|9017.2|9019.8|9014.8|93
1620673500000|2021-05-10 19:05:00|9020.3|9015.3|9019.8|9014.8|9022.1|9017.1|9019.7|9014.7|78
1620673800000|2021-05-10 19:10:00|9019.7|9014.7|9019.7|9014.7|9020.2|9015.2|9019.3|9014.3|33
1620674100000|2021-05-10 19:15:00|9019.8|9014.8|9019.7|9014.7|9020.6|9015.6|9019.2|9014.2|10
1620674400000|2021-05-10 19:20:00|9019.6|9014.6|9019.2|9014.2|9020.7|9015.7|9018.7|9013.7|21
1620674700000|2021-05-10 19:25:00|9019.1|9014.1|9019.7|9014.7|9019.7|9014.7|9018.7|9013.7|13
1620675000000|2021-05-10 19:30:00|9019.8|9014.8|9018.7|9013.7|9020.7|9015.7|9018.7|9013.7|27
1620675300000|2021-05-10 19:35:00|9018.8|9013.8|9020.2|9015.2|9020.7|9015.7|9018.7|9013.7|54
1620675600000|2021-05-10 19:40:00|9020.3|9015.3|9021.2|9016.2|9021.2|9016.2|9020.2|9015.2|6
1620675900000|2021-05-10 19:45:00|9021.3|9016.3|9020.8|9015.8|9022.1|9017.1|9020.8|9015.8|90
1620676200000|2021-05-10 19:50:00|9020.9|9015.9|9022|9017|9022.3|9017.3|9020.8|9015.8|153
1620676500000|2021-05-10 19:55:00|9022.2|9017.2|9022.2|9017.2|9022.7|9017.7|9021.3|9016.3|190
1620676800000|2021-05-10 20:00:00|9022.3|9017.3|9021.3|9016.3|9022.7|9017.7|9020.8|9015.8|29
1620677100000|2021-05-10 20:05:00|9021.2|9016.2|9022.2|9017.2|9022.2|9017.2|9020.8|9015.8|100
1620677400000|2021-05-10 20:10:00|9022.1|9017.1|9021.3|9016.3|9022.2|9017.2|9021.2|9016.2|24
1620677700000|2021-05-10 20:15:00|9021.2|9016.2|9021.7|9016.7|9021.7|9016.7|9021.2|9016.2|18
1620678000000|2021-05-10 20:20:00|9022.2|9017.2|9023.4|9018.4|9023.4|9018.4|9022.2|9017.2|33
1620678300000|2021-05-10 20:25:00|9023.3|9018.3|9025.4|9020.4|9025.4|9020.4|9023.3|9018.3|70
1620678600000|2021-05-10 20:30:00|9025.5|9020.5|9026.8|9021.8|9027.2|9022.2|9025.5|9020.5|28
1620678900000|2021-05-10 20:35:00|9026.9|9021.9|9027.3|9022.3|9027.8|9022.8|9026.9|9021.9|20
1620679200000|2021-05-10 20:40:00|9027.4|9022.4|9028.8|9023.8|9028.8|9023.8|9027.1|9022.1|46
1620679500000|2021-05-10 20:45:00|9028.7|9023.7|9028.8|9023.8|9028.8|9023.8|9027.8|9022.8|40
1620679800000|2021-05-10 20:50:00|9028.7|9023.7|9031|9026|9031|9026|9028.2|9023.2|33
1620680100000|2021-05-10 20:55:00|9031.2|9026.2|9028.6|9023.6|9031.2|9026.2|9028.5|9023.5|17
1620691200000|2021-05-11 00:00:00|9023.1|9018.1|9024.7|9019.7|9024.7|9019.7|9021.8|9016.8|176
1620691500000|2021-05-11 00:05:00|9024.8|9019.8|9024.3|9019.3|9026.7|9021.7|9024.3|9019.3|34
1620691800000|2021-05-11 00:10:00|9024.4|9019.4|9024.9|9019.9|9026.1|9021.1|9023.9|9018.9|42
1620692100000|2021-05-11 00:15:00|9025|9020|9026.8|9021.8|9027.2|9022.2|9024.1|9019.1|42
1620692400000|2021-05-11 00:20:00|9026.9|9021.9|9028.7|9023.7|9029.2|9024.2|9025.9|9020.9|50
1620692700000|2021-05-11 00:25:00|9028.6|9023.6|9028.3|9023.3|9029.2|9024.2|9027.4|9022.4|106
1620693000000|2021-05-11 00:30:00|9028.7|9023.7|9028.8|9023.8|9029.2|9024.2|9027.3|9022.3|44
1620693300000|2021-05-11 00:35:00|9028.7|9023.7|9027.3|9022.3|9029.1|9024.1|9027.2|9022.2|11
1620693600000|2021-05-11 00:40:00|9027.4|9022.4|9029.7|9024.7|9030.3|9025.3|9027.3|9022.3|25
1620693900000|2021-05-11 00:45:00|9029.3|9024.3|9028.8|9023.8|9029.5|9024.5|9027.8|9022.8|43
1620694200000|2021-05-11 00:50:00|9028.7|9023.7|9033.2|9028.2|9033.7|9028.7|9028|9023|52
1620694500000|2021-05-11 00:55:00|9033.3|9028.3|9033.3|9028.3|9034.6|9029.6|9031.8|9026.8|52
1620694800000|2021-05-11 01:00:00|9033.4|9028.4|9033.8|9028.8|9034.3|9029.3|9032.6|9027.6|141
1620695100000|2021-05-11 01:05:00|9033.7|9028.7|9033.2|9028.2|9034.3|9029.3|9032.2|9027.2|34
1620695400000|2021-05-11 01:10:00|9033.3|9028.3|9032.1|9027.1|9033.6|9028.6|9031.9|9026.9|120
1620695700000|2021-05-11 01:15:00|9032.3|9027.3|9028.8|9023.8|9032.3|9027.3|9028.8|9023.8|52
1620696000000|2021-05-11 01:20:00|9029|9024|9030.3|9025.3|9030.3|9025.3|9028.9|9023.9|42
1620696300000|2021-05-11 01:25:00|9030.2|9025.2|9030.8|9025.8|9031.8|9026.8|9029.9|9024.9|33
1620696600000|2021-05-11 01:30:00|9031|9026|9030.3|9025.3|9031.8|9026.8|9029.7|9024.7|31
1620696900000|2021-05-11 01:35:00|9030.4|9025.4|9028|9023|9030.8|9025.8|9028|9023|17
1620697200000|2021-05-11 01:40:00|9028.1|9023.1|9028.8|9023.8|9029.6|9024.6|9027.8|9022.8|93
1620697500000|2021-05-11 01:45:00|9028.7|9023.7|9027.3|9022.3|9028.8|9023.8|9027.1|9022.1|34
1620697800000|2021-05-11 01:50:00|9027.8|9022.8|9026.8|9021.8|9028.1|9023.1|9026.3|9021.3|16
1620698100000|2021-05-11 01:55:00|9026.9|9021.9|9028|9023|9028.1|9023.1|9026.8|9021.8|12
1620698400000|2021-05-11 02:00:00|9027.8|9022.8|9029.1|9024.1|9029.3|9024.3|9027.3|9022.3|22
1620698700000|2021-05-11 02:05:00|9029|9024|9026.8|9021.8|9029.3|9024.3|9026.6|9021.6|39
1620699000000|2021-05-11 02:10:00|9026.7|9021.7|9026.3|9021.3|9026.8|9021.8|9025.5|9020.5|110
1620699300000|2021-05-11 02:15:00|9026.4|9021.4|9025.8|9020.8|9026.9|9021.9|9025.8|9020.8|15
1620699600000|2021-05-11 02:20:00|9025.9|9020.9|9025|9020|9026.1|9021.1|9024.8|9019.8|18
1620699900000|2021-05-11 02:25:00|9024.8|9019.8|9025.3|9020.3|9025.8|9020.8|9024.1|9019.1|21
1620700200000|2021-05-11 02:30:00|9025.1|9020.1|9023.8|9018.8|9025.1|9020.1|9023.4|9018.4|9
1620700500000|2021-05-11 02:35:00|9023.9|9018.9|9023.3|9018.3|9024.3|9019.3|9022.3|9017.3|19
1620700800000|2021-05-11 02:40:00|9023.2|9018.2|9022|9017|9023.3|9018.3|9021.8|9016.8|41
1620701100000|2021-05-11 02:45:00|9022.1|9017.1|9022.3|9017.3|9022.7|9017.7|9021|9016|224
1620701400000|2021-05-11 02:50:00|9022.2|9017.2|9022.8|9017.8|9022.8|9017.8|9021.3|9016.3|13
1620701700000|2021-05-11 02:55:00|9022.7|9017.7|9022.2|9017.2|9023.3|9018.3|9022.1|9017.1|5
1620702000000|2021-05-11 03:00:00|9022.3|9017.3|9022.5|9017.5|9022.8|9017.8|9021.8|9016.8|17
1620702300000|2021-05-11 03:05:00|9022.3|9017.3|9020.5|9015.5|9022.6|9017.6|9019.8|9014.8|245
1620702600000|2021-05-11 03:10:00|9020.3|9015.3|9022.3|9017.3|9022.3|9017.3|9020.3|9015.3|50
1620702900000|2021-05-11 03:15:00|9022.2|9017.2|9021.8|9016.8|9022.3|9017.3|9021.3|9016.3|18
1620703200000|2021-05-11 03:20:00|9022.2|9017.2|9021.8|9016.8|9022.8|9017.8|9021.8|9016.8|8
1620703500000|2021-05-11 03:25:00|9022.1|9017.1|9022.8|9017.8|9022.8|9017.8|9022.1|9017.1|3
1620703800000|2021-05-11 03:30:00|9022.7|9017.7|9022|9017|9022.8|9017.8|9021.8|9016.8|7
1620704100000|2021-05-11 03:35:00|9021.8|9016.8|9023.6|9018.6|9023.8|9018.8|9021.2|9016.2|8
1620704400000|2021-05-11 03:40:00|9023.5|9018.5|9023.8|9018.8|9024.1|9019.1|9022.8|9017.8|4
1620704700000|2021-05-11 03:45:00|9024.2|9019.2|9025|9020|9025.3|9020.3|9023.3|9018.3|12
1620705000000|2021-05-11 03:50:00|9024.8|9019.8|9025.1|9020.1|9025.8|9020.8|9024.3|9019.3|13
1620705300000|2021-05-11 03:55:00|9025.2|9020.2|9025.2|9020.2|9026.2|9021.2|9025|9020|9
1620705600000|2021-05-11 04:00:00|9025.3|9020.3|9024.8|9019.8|9025.3|9020.3|9024.8|9019.8|7
1620705900000|2021-05-11 04:05:00|9024.7|9019.7|9024.8|9019.8|9025.3|9020.3|9024.5|9019.5|16
1620706200000|2021-05-11 04:10:00|9024.7|9019.7|9024.2|9019.2|9024.8|9019.8|9023.5|9018.5|6
1620706500000|2021-05-11 04:15:00|9024.1|9019.1|9023.8|9018.8|9024.2|9019.2|9023.8|9018.8|23
1620706800000|2021-05-11 04:20:00|9023.7|9018.7|9023.8|9018.8|9023.8|9018.8|9022.8|9017.8|3
1620707100000|2021-05-11 04:25:00|9023.7|9018.7|9023.3|9018.3|9023.8|9018.8|9022.8|9017.8|17
1620707400000|2021-05-11 04:30:00|9023.4|9018.4|9022.8|9017.8|9023.6|9018.6|9022.8|9017.8|4
1620707700000|2021-05-11 04:35:00|9022.9|9017.9|9022.7|9017.7|9023.2|9018.2|9021.9|9016.9|23
1620708000000|2021-05-11 04:40:00|9022.8|9017.8|9022.3|9017.3|9022.8|9017.8|9021.8|9016.8|4
1620708300000|2021-05-11 04:45:00|9022.4|9017.4|9023.3|9018.3|9023.8|9018.8|9022.3|9017.3|16
1620708600000|2021-05-11 04:50:00|9023.2|9018.2|9022.8|9017.8|9023.3|9018.3|9022.6|9017.6|6
1620708900000|2021-05-11 04:55:00|9022.7|9017.7|9023.7|9018.7|9023.8|9018.8|9022.3|9017.3|6
1620709200000|2021-05-11 05:00:00|9023.8|9018.8|9023.3|9018.3|9023.8|9018.8|9023.3|9018.3|28
1620709500000|2021-05-11 05:05:00|9023.4|9018.4|9023.2|9018.2|9023.8|9018.8|9023|9018|12
1620709800000|2021-05-11 05:10:00|9023.1|9018.1|9022|9017|9023.3|9018.3|9022|9017|8
1620710100000|2021-05-11 05:15:00|9021.8|9016.8|9021.7|9016.7|9022.4|9017.4|9021.6|9016.6|51
1620710400000|2021-05-11 05:20:00|9021.5|9016.5|9020.7|9015.7|9021.6|9016.6|9020.5|9015.5|15
1620710700000|2021-05-11 05:25:00|9020.8|9015.8|9021.8|9016.8|9022|9017|9020.5|9015.5|17
1620711000000|2021-05-11 05:30:00|9022.3|9017.3|9021.5|9016.5|9022.8|9017.8|9021.2|9016.2|32
1620711300000|2021-05-11 05:35:00|9021.3|9016.3|9021.8|9016.8|9022.3|9017.3|9021.3|9016.3|6
1620711600000|2021-05-11 05:40:00|9021.5|9016.5|9020.6|9015.6|9021.5|9016.5|9019.6|9014.6|192
1620711900000|2021-05-11 05:45:00|9020.5|9015.5|9022.2|9017.2|9022.8|9017.8|9020.5|9015.5|51
1620712200000|2021-05-11 05:50:00|9022.3|9017.3|9023.3|9018.3|9023.3|9018.3|9022.3|9017.3|5
1620712500000|2021-05-11 05:55:00|9023.2|9018.2|9022.8|9017.8|9023.2|9018.2|9021.2|9016.2|19
1620712800000|2021-05-11 06:00:00|9022.6|9017.6|9024.2|9019.2|9024.2|9019.2|9022|9017|93
1620713100000|2021-05-11 06:05:00|9024.3|9019.3|9026.2|9021.2|9026.8|9021.8|9023.8|9018.8|21
1620713400000|2021-05-11 06:10:00|9026.3|9021.3|9028.1|9023.1|9028.3|9023.3|9025.9|9020.9|51
1620713700000|2021-05-11 06:15:00|9028.3|9023.3|9026.1|9021.1|9029.1|9024.1|9025.2|9020.2|33
1620714000000|2021-05-11 06:20:00|9026|9021|9026.1|9021.1|9027.3|9022.3|9025.8|9020.8|44
1620714300000|2021-05-11 06:25:00|9025.8|9020.8|9029|9024|9029.3|9024.3|9025.8|9020.8|26
1620714600000|2021-05-11 06:30:00|9028.8|9023.8|9028.5|9023.5|9030.3|9025.3|9027.6|9022.6|68
1620714900000|2021-05-11 06:35:00|9028.3|9023.3|9027.7|9022.7|9028.6|9023.6|9026.3|9021.3|36
1620715200000|2021-05-11 06:40:00|9027.6|9022.6|9028.7|9023.7|9030.3|9025.3|9027.3|9022.3|341
1620715500000|2021-05-11 06:45:00|9028.8|9023.8|9029.3|9024.3|9029.8|9024.8|9027.6|9022.6|45
1620715800000|2021-05-11 06:50:00|9029.4|9024.4|9028.8|9023.8|9029.4|9024.4|9027.3|9022.3|47
1620716100000|2021-05-11 06:55:00|9029|9024|9032.3|9027.3|9032.7|9027.7|9028.8|9023.8|92
1620716400000|2021-05-11 07:00:00|9032.1|9027.1|9029.6|9024.6|9033|9028|9028.9|9023.9|121
1620716700000|2021-05-11 07:05:00|9029.5|9024.5|9031|9026|9031.3|9026.3|9027.8|9022.8|51
1620717000000|2021-05-11 07:10:00|9030.8|9025.8|9033.7|9028.7|9034.4|9029.4|9030.8|9025.8|91
1620717300000|2021-05-11 07:15:00|9033.6|9028.6|9033.7|9028.7|9035.3|9030.3|9032.7|9027.7|53
1620717600000|2021-05-11 07:20:00|9033.8|9028.8|9027|9022|9033.8|9028.8|9027|9022|93
1620717900000|2021-05-11 07:25:00|9026.8|9021.8|9028.2|9023.2|9028.2|9023.2|9025.8|9020.8|66
1620718200000|2021-05-11 07:30:00|9027.8|9022.8|9027|9022|9028.7|9023.7|9025.8|9020.8|57
1620718500000|2021-05-11 07:35:00|9027.2|9022.2|9024|9019|9028.6|9023.6|9024|9019|20
1620718800000|2021-05-11 07:40:00|9023.8|9018.8|9025.1|9020.1|9025.5|9020.5|9023.8|9018.8|17
1620719100000|2021-05-11 07:45:00|9025.2|9020.2|9025.8|9020.8|9026.6|9021.6|9024.2|9019.2|36
1620719400000|2021-05-11 07:50:00|9025.9|9020.9|9028.8|9023.8|9029.2|9024.2|9025.8|9020.8|39
1620719700000|2021-05-11 07:55:00|9028.9|9023.9|9026.6|9021.6|9029.3|9024.3|9026.4|9021.4|14
1620720000000|2021-05-11 08:00:00|9026.4|9021.4|9024.8|9019.8|9027.2|9022.2|9024.3|9019.3|44
1620720300000|2021-05-11 08:05:00|9025|9020|9023.3|9018.3|9025.3|9020.3|9022.8|9017.8|37
1620720600000|2021-05-11 08:10:00|9023.2|9018.2|9023.5|9018.5|9024.8|9019.8|9022.3|9017.3|38
1620720900000|2021-05-11 08:15:00|9023.3|9018.3|9024|9019|9024.3|9019.3|9022.3|9017.3|68
1620721200000|2021-05-11 08:20:00|9024.1|9019.1|9025|9020|9025.3|9020.3|9023.6|9018.6|135
1620721500000|2021-05-11 08:25:00|9025.1|9020.1|9026.3|9021.3|9026.5|9021.5|9024.1|9019.1|28
1620721800000|2021-05-11 08:30:00|9026.5|9021.5|9024.8|9019.8|9027|9022|9024.7|9019.7|33
1620722100000|2021-05-11 08:35:00|9024.7|9019.7|9020.2|9015.2|9024.8|9019.8|9018.8|9013.8|310
1620722400000|2021-05-11 08:40:00|9020.1|9015.1|9017.8|9012.8|9020.7|9015.7|9016.3|9011.3|344
1620722700000|2021-05-11 08:45:00|9018.2|9013.2|9014.8|9009.8|9018.2|9013.2|9014.8|9009.8|145
1620723000000|2021-05-11 08:50:00|9015.2|9010.2|9014.3|9009.3|9015.8|9010.8|9013.6|9008.6|105
1620723300000|2021-05-11 08:55:00|9014.4|9009.4|9012.2|9007.2|9014.6|9009.6|9011.8|9006.8|62
1620723600000|2021-05-11 09:00:00|9012.1|9007.1|9013.8|9008.8|9013.8|9008.8|9008.3|9003.3|185
1620723900000|2021-05-11 09:05:00|9013.9|9008.9|9011.7|9006.7|9014.4|9009.4|9011.5|9006.5|60
1620724200000|2021-05-11 09:10:00|9011.6|9006.6|9013.6|9008.6|9014.1|9009.1|9011.5|9006.5|72
1620724500000|2021-05-11 09:15:00|9013.7|9008.7|9012.7|9007.7|9013.7|9008.7|9011.8|9006.8|57
1620724800000|2021-05-11 09:20:00|9012.6|9007.6|9011.6|9006.6|9013.3|9008.3|9011.3|9006.3|56
1620725100000|2021-05-11 09:25:00|9011.7|9006.7|9011.3|9006.3|9012.2|9007.2|9010.3|9005.3|31
1620725400000|2021-05-11 09:30:00|9011.7|9006.7|9011.8|9006.8|9013.3|9008.3|9010.8|9005.8|79
1620725700000|2021-05-11 09:35:00|9011.9|9006.9|9012.8|9007.8|9013.3|9008.3|9011.5|9006.5|31
1620726000000|2021-05-11 09:40:00|9012.7|9007.7|9012.8|9007.8|9013.3|9008.3|9011.8|9006.8|42
1620726300000|2021-05-11 09:45:00|9013|9008|9011.8|9006.8|9013.1|9008.1|9011.4|9006.4|16
1620726600000|2021-05-11 09:50:00|9011.9|9006.9|9011.5|9006.5|9012.3|9007.3|9011.1|9006.1|20
1620726900000|2021-05-11 09:55:00|9011.6|9006.6|9012.3|9007.3|9012.8|9007.8|9011.5|9006.5|15
1620727200000|2021-05-11 10:00:00|9012.4|9007.4|9014.8|9009.8|9015.8|9010.8|9012.3|9007.3|40
1620727500000|2021-05-11 10:05:00|9014.9|9009.9|9012.2|9007.2|9014.9|9009.9|9011.8|9006.8|18
1620727800000|2021-05-11 10:10:00|9012.3|9007.3|9011.3|9006.3|9012.3|9007.3|9011.1|9006.1|35
1620728100000|2021-05-11 10:15:00|9010.8|9005.8|9010.3|9005.3|9011.8|9006.8|9009.8|9004.8|17
1620728400000|2021-05-11 10:20:00|9010.2|9005.2|9007.9|9002.9|9010.8|9005.8|9007.5|9002.5|55
1620728700000|2021-05-11 10:25:00|9007.8|9002.8|9010.9|9005.9|9010.9|9005.9|9007.8|9002.8|31
1620729000000|2021-05-11 10:30:00|9011.3|9006.3|9014.3|9009.3|9014.8|9009.8|9011.1|9006.1|130
1620729300000|2021-05-11 10:35:00|9014.2|9009.2|9014.6|9009.6|9015.3|9010.3|9013.3|9008.3|17
1620729600000|2021-05-11 10:40:00|9014.5|9009.5|9017.3|9012.3|9017.4|9012.4|9014.3|9009.3|164
1620729900000|2021-05-11 10:45:00|9016.8|9011.8|9016.4|9011.4|9017.3|9012.3|9016.3|9011.3|28
1620730200000|2021-05-11 10:50:00|9016.3|9011.3|9015.3|9010.3|9016.4|9011.4|9014.7|9009.7|23
1620730500000|2021-05-11 10:55:00|9015.2|9010.2|9013.8|9008.8|9015.3|9010.3|9013.5|9008.5|75
1620730800000|2021-05-11 11:00:00|9014.1|9009.1|9013.1|9008.1|9015.2|9010.2|9013.1|9008.1|42
1620731100000|2021-05-11 11:05:00|9013.2|9008.2|9013.6|9008.6|9013.8|9008.8|9012.1|9007.1|15
1620731400000|2021-05-11 11:10:00|9013.8|9008.8|9011.4|9006.4|9014.3|9009.3|9011.3|9006.3|16
1620731700000|2021-05-11 11:15:00|9011.6|9006.6|9009.3|9004.3|9011.8|9006.8|9009.1|9004.1|73
1620732000000|2021-05-11 11:20:00|9009.2|9004.2|9006.5|9001.5|9010.3|9005.3|9006.1|9001.1|300
1620732300000|2021-05-11 11:25:00|9006.6|9001.6|9006.2|9001.2|9007.1|9002.1|9005.6|9000.6|63
1620732600000|2021-05-11 11:30:00|9006.1|9001.1|9007.8|9002.8|9007.8|9002.8|9005.4|9000.4|41
1620732900000|2021-05-11 11:35:00|9007.7|9002.7|9008.6|9003.6|9008.6|9003.6|9006.8|9001.8|68
1620733200000|2021-05-11 11:40:00|9008.8|9003.8|9008.3|9003.3|9008.8|9003.8|9007.2|9002.2|18
1620733500000|2021-05-11 11:45:00|9008.2|9003.2|9010.3|9005.3|9010.8|9005.8|9008|9003|89
1620733800000|2021-05-11 11:50:00|9010.4|9005.4|9009.1|9004.1|9010.8|9005.8|9008.1|9003.1|18
1620734100000|2021-05-11 11:55:00|9009|9004|9007.6|9002.6|9009|9004|9006.5|9001.5|40
1620734400000|2021-05-11 12:00:00|9007.5|9002.5|9007.8|9002.8|9008.8|9003.8|9007.2|9002.2|41
1620734700000|2021-05-11 12:05:00|9007.7|9002.7|9006.7|9001.7|9007.7|9002.7|9004.5|8999.5|45
1620735000000|2021-05-11 12:10:00|9006.8|9001.8|9006.1|9001.1|9007.2|9002.2|9005.5|9000.5|86
1620735300000|2021-05-11 12:15:00|9006|9001|9007.2|9002.2|9007.8|9002.8|9005|9000|86
1620735600000|2021-05-11 12:20:00|9007.1|9002.1|9006.6|9001.6|9007.8|9002.8|9006.3|9001.3|61
1620735900000|2021-05-11 12:25:00|9006.8|9001.8|9007.3|9002.3|9007.3|9002.3|9004.8|8999.8|88
1620736200000|2021-05-11 12:30:00|9007.1|9002.1|9012.3|9007.3|9013.1|9008.1|9006.9|9001.9|445
1620736500000|2021-05-11 12:35:00|9012.1|9007.1|9010.8|9005.8|9012.1|9007.1|9009.8|9004.8|341
1620736800000|2021-05-11 12:40:00|9010.4|9005.4|9009.8|9004.8|9010.7|9005.7|9008.8|9003.8|51
1620737100000|2021-05-11 12:45:00|9009.7|9004.7|9007.7|9002.7|9009.8|9004.8|9006.1|9001.1|77
1620737400000|2021-05-11 12:50:00|9007.6|9002.6|9007.5|9002.5|9007.6|9002.6|9004.8|8999.8|58
1620737700000|2021-05-11 12:55:00|9007.3|9002.3|9007.6|9002.6|9007.6|9002.6|9005.3|9000.3|92
1620738000000|2021-05-11 13:00:00|9007.8|9002.8|9001.3|8996.3|9009.6|9004.6|8999.3|8994.3|656
1620738300000|2021-05-11 13:05:00|9001.5|8996.5|9007.5|9002.5|9008|9003|8996.8|8991.8|848
1620738600000|2021-05-11 13:10:00|9007.6|9002.6|9008.3|9003.3|9011.4|9006.4|9005.8|9000.8|680
1620738900000|2021-05-11 13:15:00|9007.8|9002.8|9012.6|9007.6|9013.1|9008.1|9005.9|9000.9|208
1620739200000|2021-05-11 13:20:00|9012.3|9007.3|9016.3|9011.3|9018.1|9013.1|9011.4|9006.4|676
1620739500000|2021-05-11 13:25:00|9016.4|9011.4|9015.6|9010.6|9018.8|9013.8|9015.3|9010.3|241
1620739800000|2021-05-11 13:30:00|9015.4|9010.4|9015.8|9010.8|9018.1|9013.1|9013.6|9008.6|249
1620740100000|2021-05-11 13:35:00|9015.7|9010.7|9015.3|9010.3|9017.2|9012.2|9012.4|9007.4|97
1620740400000|2021-05-11 13:40:00|9015.2|9010.2|9010.1|9005.1|9016|9011|9009.4|9004.4|266
1620740700000|2021-05-11 13:45:00|9010.3|9005.3|9011.5|9006.5|9012.3|9007.3|9009.8|9004.8|280
1620741000000|2021-05-11 13:50:00|9011.8|9006.8|9007.3|9002.3|9012.4|9007.4|9005|9000|212
1620741300000|2021-05-11 13:55:00|9007.2|9002.2|9002.6|8997.6|9009.4|9004.4|9001.1|8996.1|630
1620741600000|2021-05-11 14:00:00|9002.8|8997.8|9005.5|9000.5|9007.3|9002.3|9002.3|8997.3|163
1620741900000|2021-05-11 14:05:00|9005.3|9000.3|9006.3|9001.3|9006.3|9001.3|9003.8|8998.8|70
1620742200000|2021-05-11 14:10:00|9006.2|9001.2|9006.3|9001.3|9008.1|9003.1|9005.4|9000.4|77
1620742500000|2021-05-11 14:15:00|9006.4|9001.4|9006.3|9001.3|9009.3|9004.3|9005.6|9000.6|86
1620742800000|2021-05-11 14:20:00|9006.2|9001.2|9004.3|8999.3|9006.3|9001.3|9003.8|8998.8|146
1620743100000|2021-05-11 14:25:00|9004.4|8999.4|9005.3|9000.3|9007.8|9002.8|9004.4|8999.4|152
1620743400000|2021-05-11 14:30:00|9005.6|9000.6|9006.3|9001.3|9007.8|9002.8|9005.3|9000.3|172
1620743700000|2021-05-11 14:35:00|9006.4|9001.4|9008.8|9003.8|9009.3|9004.3|9006.3|9001.3|137
1620744000000|2021-05-11 14:40:00|9008.9|9003.9|9010.8|9005.8|9011.3|9006.3|9008.3|9003.3|251
1620744300000|2021-05-11 14:45:00|9010.9|9005.9|9008|9003|9013.6|9008.6|9007.4|9002.4|280
1620744600000|2021-05-11 14:50:00|9007.7|9002.7|9008.6|9003.6|9010.7|9005.7|9007|9002|241
1620744900000|2021-05-11 14:55:00|9008.8|9003.8|9009.1|9004.1|9009.8|9004.8|9005.4|9000.4|104
1620745200000|2021-05-11 15:00:00|9009|9004|9014.3|9009.3|9014.6|9009.6|9008.7|9003.7|381
1620745500000|2021-05-11 15:05:00|9014.6|9009.6|9012.4|9007.4|9015.1|9010.1|9012.3|9007.3|83
1620745800000|2021-05-11 15:10:00|9012.6|9007.6|9010.3|9005.3|9013.4|9008.4|9010.3|9005.3|78
1620746100000|2021-05-11 15:15:00|9010|9005|9006.3|9001.3|9011.1|9006.1|9006.3|9001.3|151
1620746400000|2021-05-11 15:20:00|9006.4|9001.4|9004.3|8999.3|9006.6|9001.6|9003.8|8998.8|136
1620746700000|2021-05-11 15:25:00|9004.2|8999.2|9002|8997|9004.8|8999.8|9002|8997|212
1620747000000|2021-05-11 15:30:00|9001.8|8996.8|9004.1|8999.1|9004.8|8999.8|9001.8|8996.8|52
1620747300000|2021-05-11 15:35:00|9004.3|8999.3|9002.6|8997.6|9005.2|9000.2|9002.3|8997.3|114
1620747600000|2021-05-11 15:40:00|9002.8|8997.8|9004.8|8999.8|9005.6|9000.6|9002.3|8997.3|92
1620747900000|2021-05-11 15:45:00|9004.9|8999.9|9003.8|8998.8|9005.6|9000.6|9003.6|8998.6|86
1620748200000|2021-05-11 15:50:00|9003.9|8998.9|9004|8999|9006.1|9001.1|9003.8|8998.8|58
1620748500000|2021-05-11 15:55:00|9004.1|8999.1|9005.4|9000.4|9005.6|9000.6|9003.8|8998.8|63
1620748800000|2021-05-11 16:00:00|9005.6|9000.6|9005.5|9000.5|9008.1|9003.1|9004.3|8999.3|95
1620749100000|2021-05-11 16:05:00|9005.8|9000.8|9007.6|9002.6|9007.7|9002.7|9005.6|9000.6|46
1620749400000|2021-05-11 16:10:00|9007.7|9002.7|9007.1|9002.1|9008.8|9003.8|9007.1|9002.1|30
1620749700000|2021-05-11 16:15:00|9007|9002|9005.6|9000.6|9007|9002|9005.3|9000.3|35
1620750000000|2021-05-11 16:20:00|9005.4|9000.4|9007.8|9002.8|9008.1|9003.1|9005.4|9000.4|29
1620750300000|2021-05-11 16:25:00|9007.9|9002.9|9009.3|9004.3|9010.3|9005.3|9007.8|9002.8|113
1620750600000|2021-05-11 16:30:00|9009.2|9004.2|9007.8|9002.8|9009.6|9004.6|9007.8|9002.8|121
1620750900000|2021-05-11 16:35:00|9007.6|9002.6|9006.1|9001.1|9008.1|9003.1|9005.8|9000.8|40
1620751200000|2021-05-11 16:40:00|9005.8|9000.8|9008.5|9003.5|9008.6|9003.6|9005.8|9000.8|32
1620751500000|2021-05-11 16:45:00|9008.6|9003.6|9006.8|9001.8|9008.6|9003.6|9006.8|9001.8|29
1620751800000|2021-05-11 16:50:00|9006.9|9001.9|9007.6|9002.6|9008.1|9003.1|9006.5|9001.5|54
1620752100000|2021-05-11 16:55:00|9007.8|9002.8|9007.5|9002.5|9008.4|9003.4|9006.8|9001.8|39
1620752400000|2021-05-11 17:00:00|9007.6|9002.6|9007.3|9002.3|9008.6|9003.6|9007|9002|23
1620752700000|2021-05-11 17:05:00|9007.4|9002.4|9008.4|9003.4|9008.6|9003.6|9007.4|9002.4|23
1620753000000|2021-05-11 17:10:00|9008.3|9003.3|9009.3|9004.3|9009.8|9004.8|9007.8|9002.8|42
1620753300000|2021-05-11 17:15:00|9009.2|9004.2|9011.6|9006.6|9011.8|9006.8|9009.1|9004.1|384
1620753600000|2021-05-11 17:20:00|9011.4|9006.4|9012.1|9007.1|9012.1|9007.1|9011.1|9006.1|130
1620753900000|2021-05-11 17:25:00|9012.3|9007.3|9009.8|9004.8|9012.6|9007.6|9009.8|9004.8|44
1620754200000|2021-05-11 17:30:00|9010.1|9005.1|9010|9005|9010.6|9005.6|9009.6|9004.6|41
1620754500000|2021-05-11 17:35:00|9010.1|9005.1|9011.8|9006.8|9012.8|9007.8|9009.8|9004.8|66
1620754800000|2021-05-11 17:40:00|9011.7|9006.7|9011.3|9006.3|9011.8|9006.8|9010.6|9005.6|48
1620755100000|2021-05-11 17:45:00|9011.2|9006.2|9010.6|9005.6|9011.3|9006.3|9010.3|9005.3|28
1620755400000|2021-05-11 17:50:00|9010.8|9005.8|9012|9007|9012.3|9007.3|9010.6|9005.6|11
1620755700000|2021-05-11 17:55:00|9012.1|9007.1|9010.3|9005.3|9012.6|9007.6|9009.8|9004.8|37
1620756000000|2021-05-11 18:00:00|9010.4|9005.4|9012.4|9007.4|9012.6|9007.6|9010.3|9005.3|18
1620756300000|2021-05-11 18:05:00|9012.3|9007.3|9015.1|9010.1|9015.1|9010.1|9012.1|9007.1|44
1620756600000|2021-05-11 18:10:00|9015|9010|9015.3|9010.3|9015.9|9010.9|9014.3|9009.3|36
1620756900000|2021-05-11 18:15:00|9015.1|9010.1|9016.4|9011.4|9016.8|9011.8|9014.4|9009.4|25
1620757200000|2021-05-11 18:20:00|9016.3|9011.3|9017.3|9012.3|9017.3|9012.3|9016.3|9011.3|85
1620757500000|2021-05-11 18:25:00|9017.2|9012.2|9014.8|9009.8|9017.2|9012.2|9014.3|9009.3|36
1620757800000|2021-05-11 18:30:00|9014.9|9009.9|9014.8|9009.8|9016.3|9011.3|9014.3|9009.3|18
1620758100000|2021-05-11 18:35:00|9014.7|9009.7|9015.3|9010.3|9015.4|9010.4|9013.8|9008.8|32
1620758400000|2021-05-11 18:40:00|9015.4|9010.4|9014.3|9009.3|9016.3|9011.3|9014.3|9009.3|37
1620758700000|2021-05-11 18:45:00|9014.6|9009.6|9015.1|9010.1|9015.8|9010.8|9014.6|9009.6|9
1620759000000|2021-05-11 18:50:00|9015.3|9010.3|9013.7|9008.7|9015.3|9010.3|9013.3|9008.3|206
1620759300000|2021-05-11 18:55:00|9013.6|9008.6|9013.3|9008.3|9014.3|9009.3|9013.3|9008.3|316
1620759600000|2021-05-11 19:00:00|9013.5|9008.5|9016.1|9011.1|9017.3|9012.3|9013.5|9008.5|37
1620759900000|2021-05-11 19:05:00|9016.2|9011.2|9015.8|9010.8|9016.3|9011.3|9015.3|9010.3|9
1620760200000|2021-05-11 19:10:00|9015.7|9010.7|9015.3|9010.3|9016.3|9011.3|9015.3|9010.3|22
1620760500000|2021-05-11 19:15:00|9015.1|9010.1|9012.3|9007.3|9015.2|9010.2|9012.3|9007.3|756
1620760800000|2021-05-11 19:20:00|9012.1|9007.1|9013|9008|9013.8|9008.8|9012|9007|267
1620761100000|2021-05-11 19:25:00|9013.1|9008.1|9012.5|9007.5|9013.3|9008.3|9012|9007|65
1620761400000|2021-05-11 19:30:00|9012.3|9007.3|9013.6|9008.6|9013.8|9008.8|9012.3|9007.3|45
1620761700000|2021-05-11 19:35:00|9013.8|9008.8|9014.4|9009.4|9014.8|9009.8|9013.3|9008.3|88
1620762000000|2021-05-11 19:40:00|9014.5|9009.5|9014.3|9009.3|9014.8|9009.8|9013.3|9008.3|21
1620762300000|2021-05-11 19:45:00|9014.8|9009.8|9013.8|9008.8|9014.8|9009.8|9013.1|9008.1|25
1620762600000|2021-05-11 19:50:00|9013.9|9008.9|9015.3|9010.3|9015.8|9010.8|9013.9|9008.9|40
1620762900000|2021-05-11 19:55:00|9015.4|9010.4|9016.8|9011.8|9017.3|9012.3|9015.3|9010.3|57
1620763200000|2021-05-11 20:00:00|9016.6|9011.6|9017.8|9012.8|9018.3|9013.3|9016.3|9011.3|85
1620763500000|2021-05-11 20:05:00|9017.9|9012.9|9017.8|9012.8|9018.3|9013.3|9017.7|9012.7|4
1620763800000|2021-05-11 20:10:00|9018.1|9013.1|9019.1|9014.1|9019.3|9014.3|9018.1|9013.1|28
1620764100000|2021-05-11 20:15:00|9019.3|9014.3|9018.3|9013.3|9019.5|9014.5|9018.3|9013.3|26
1620764400000|2021-05-11 20:20:00|9018.4|9013.4|9018.3|9013.3|9018.6|9013.6|9018.3|9013.3|24
1620764700000|2021-05-11 20:25:00|9018.2|9013.2|9017.8|9012.8|9018.2|9013.2|9017.7|9012.7|4
1620765000000|2021-05-11 20:30:00|9017.9|9012.9|9018.3|9013.3|9018.8|9013.8|9017.9|9012.9|27
1620765300000|2021-05-11 20:35:00|9018.6|9013.6|9018.3|9013.3|9018.8|9013.8|9018.3|9013.3|5
1620765600000|2021-05-11 20:40:00|9018.7|9013.7|9017.8|9012.8|9018.7|9013.7|9017.8|9012.8|25
1620765900000|2021-05-11 20:45:00|9017.9|9012.9|9017.3|9012.3|9018.3|9013.3|9016.8|9011.8|21
1620766200000|2021-05-11 20:50:00|9017.2|9012.2|9017.7|9012.7|9018.6|9013.6|9017.2|9012.2|7
1620766500000|2021-05-11 20:55:00|9017.6|9012.6|9018.1|9013.1|9018.6|9013.6|9017.2|9012.2|11
1620777600000|2021-05-12 00:00:00|9020.8|9015.8|9020.3|9015.3|9021|9016|9019.8|9014.8|30
1620777900000|2021-05-12 00:05:00|9020.2|9015.2|9018.3|9013.3|9020.2|9015.2|9016.9|9011.9|24
1620778200000|2021-05-12 00:10:00|9018.4|9013.4|9020|9015|9020|9015|9018.3|9013.3|25
1620778500000|2021-05-12 00:15:00|9019.9|9014.9|9020.5|9015.5|9021.3|9016.3|9019.8|9014.8|4
1620778800000|2021-05-12 00:20:00|9020.6|9015.6|9021.8|9016.8|9021.8|9016.8|9020.5|9015.5|22
1620779100000|2021-05-12 00:25:00|9021.3|9016.3|9021.3|9016.3|9021.8|9016.8|9021.3|9016.3|104
1620779400000|2021-05-12 00:30:00|9020.8|9015.8|9023.3|9018.3|9023.6|9018.6|9020.8|9015.8|47
1620779700000|2021-05-12 00:35:00|9023.6|9018.6|9024.3|9019.3|9024.3|9019.3|9022.5|9017.5|10
1620780000000|2021-05-12 00:40:00|9024|9019|9024.6|9019.6|9025.3|9020.3|9023.8|9018.8|65
1620780300000|2021-05-12 00:45:00|9024.5|9019.5|9024.6|9019.6|9025.3|9020.3|9023.4|9018.4|53
1620780600000|2021-05-12 00:50:00|9024.8|9019.8|9026.6|9021.6|9026.6|9021.6|9024.5|9019.5|56
1620780900000|2021-05-12 00:55:00|9026.8|9021.8|9026.3|9021.3|9027.1|9022.1|9025.8|9020.8|134
1620781200000|2021-05-12 01:00:00|9026.5|9021.5|9027.1|9022.1|9027.1|9022.1|9026.3|9021.3|41
1620781500000|2021-05-12 01:05:00|9027.3|9022.3|9027.3|9022.3|9029.1|9024.1|9026.8|9021.8|62
1620781800000|2021-05-12 01:10:00|9027.4|9022.4|9028.1|9023.1|9028.8|9023.8|9026.4|9021.4|48
1620782100000|2021-05-12 01:15:00|9028.3|9023.3|9027.3|9022.3|9028.3|9023.3|9026.8|9021.8|84
1620782400000|2021-05-12 01:20:00|9027.1|9022.1|9028.8|9023.8|9029.3|9024.3|9026.8|9021.8|49
1620782700000|2021-05-12 01:25:00|9029|9024|9029.1|9024.1|9029.5|9024.5|9028.3|9023.3|58
1620783000000|2021-05-12 01:30:00|9029|9024|9028.3|9023.3|9029|9024|9027.3|9022.3|36
1620783300000|2021-05-12 01:35:00|9028.4|9023.4|9029.3|9024.3|9029.9|9024.9|9027.8|9022.8|133
1620783600000|2021-05-12 01:40:00|9029.6|9024.6|9029.1|9024.1|9030.1|9025.1|9028.8|9023.8|44
1620783900000|2021-05-12 01:45:00|9029.3|9024.3|9028.3|9023.3|9029.6|9024.6|9028.3|9023.3|31
1620784200000|2021-05-12 01:50:00|9028|9023|9029.1|9024.1|9029.1|9024.1|9027.8|9022.8|23
1620784500000|2021-05-12 01:55:00|9029|9024|9029.4|9024.4|9029.4|9024.4|9028.6|9023.6|43
1620784800000|2021-05-12 02:00:00|9029.3|9024.3|9029.1|9024.1|9030.4|9025.4|9028.8|9023.8|67
1620785100000|2021-05-12 02:05:00|9029.3|9024.3|9028.8|9023.8|9029.4|9024.4|9027.8|9022.8|36
1620785400000|2021-05-12 02:10:00|9028.9|9023.9|9028.5|9023.5|9029.1|9024.1|9028|9023|18
1620785700000|2021-05-12 02:15:00|9028.6|9023.6|9028.8|9023.8|9029.8|9024.8|9028.3|9023.3|124
1620786000000|2021-05-12 02:20:00|9029.3|9024.3|9030.3|9025.3|9030.3|9025.3|9029.1|9024.1|36
1620786300000|2021-05-12 02:25:00|9029.8|9024.8|9030.8|9025.8|9031.1|9026.1|9029.8|9024.8|34
1620786600000|2021-05-12 02:30:00|9030.9|9025.9|9031.8|9026.8|9032.1|9027.1|9030.8|9025.8|364
1620786900000|2021-05-12 02:35:00|9032|9027|9032.6|9027.6|9032.6|9027.6|9031.8|9026.8|87
1620787200000|2021-05-12 02:40:00|9032.5|9027.5|9031.9|9026.9|9032.8|9027.8|9031.8|9026.8|65
1620787500000|2021-05-12 02:45:00|9032|9027|9032.3|9027.3|9032.3|9027.3|9031.8|9026.8|28
1620787800000|2021-05-12 02:50:00|9032.5|9027.5|9034.6|9029.6|9034.6|9029.6|9032.3|9027.3|66
1620788100000|2021-05-12 02:55:00|9035|9030|9036|9031|9036|9031|9034.6|9029.6|152
1620788400000|2021-05-12 03:00:00|9035.7|9030.7|9035.8|9030.8|9036.6|9031.6|9035.6|9030.6|72
1620788700000|2021-05-12 03:05:00|9035.7|9030.7|9034.3|9029.3|9035.8|9030.8|9034.3|9029.3|61
1620789000000|2021-05-12 03:10:00|9034.6|9029.6|9034.3|9029.3|9034.8|9029.8|9033.8|9028.8|92
1620789300000|2021-05-12 03:15:00|9034.6|9029.6|9033.8|9028.8|9034.6|9029.6|9033.3|9028.3|36
1620789600000|2021-05-12 03:20:00|9033.9|9028.9|9034.8|9029.8|9035|9030|9033.9|9028.9|33
1620789900000|2021-05-12 03:25:00|9034.9|9029.9|9035.3|9030.3|9037.1|9032.1|9034.8|9029.8|57
1620790200000|2021-05-12 03:30:00|9035.4|9030.4|9034.3|9029.3|9035.8|9030.8|9034.3|9029.3|33
1620790500000|2021-05-12 03:35:00|9034.8|9029.8|9036.3|9031.3|9036.4|9031.4|9033.8|9028.8|46
1620790800000|2021-05-12 03:40:00|9036|9031|9035.8|9030.8|9036.3|9031.3|9035.3|9030.3|36
1620791100000|2021-05-12 03:45:00|9035.9|9030.9|9039.7|9034.7|9039.8|9034.8|9035.8|9030.8|54
1620791400000|2021-05-12 03:50:00|9039.5|9034.5|9040.4|9035.4|9040.9|9035.9|9039.3|9034.3|109
1620791700000|2021-05-12 03:55:00|9040.5|9035.5|9040.3|9035.3|9041.3|9036.3|9040.3|9035.3|59
1620792000000|2021-05-12 04:00:00|9040.8|9035.8|9039.9|9034.9|9040.8|9035.8|9039.7|9034.7|21
1620792300000|2021-05-12 04:05:00|9040|9035|9039.6|9034.6|9040.5|9035.5|9039.3|9034.3|8
1620792600000|2021-05-12 04:10:00|9039.8|9034.8|9037.8|9032.8|9039.8|9034.8|9037.8|9032.8|14
1620792900000|2021-05-12 04:15:00|9037.9|9032.9|9039.1|9034.1|9039.3|9034.3|9037.5|9032.5|28
1620793200000|2021-05-12 04:20:00|9039.3|9034.3|9038.3|9033.3|9040.3|9035.3|9038|9033|13
1620793500000|2021-05-12 04:25:00|9038|9033|9038.3|9033.3|9038.8|9033.8|9037.8|9032.8|15
1620793800000|2021-05-12 04:30:00|9038.5|9033.5|9037.8|9032.8|9038.8|9033.8|9037.5|9032.5|12
1620794100000|2021-05-12 04:35:00|9038|9033|9037.3|9032.3|9039.3|9034.3|9037.3|9032.3|12
1620794400000|2021-05-12 04:40:00|9037.4|9032.4|9037|9032|9038|9033|9036.8|9031.8|19
1620794700000|2021-05-12 04:45:00|9037.1|9032.1|9036.8|9031.8|9037.3|9032.3|9036.3|9031.3|61
1620795000000|2021-05-12 04:50:00|9036.7|9031.7|9036.9|9031.9|9037.1|9032.1|9036.5|9031.5|20
1620795300000|2021-05-12 04:55:00|9036.8|9031.8|9037.8|9032.8|9037.8|9032.8|9036|9031|129
1620795600000|2021-05-12 05:00:00|9038|9033|9035.4|9030.4|9038.1|9033.1|9035.4|9030.4|26
1620795900000|2021-05-12 05:05:00|9035.5|9030.5|9034.3|9029.3|9035.6|9030.6|9034.3|9029.3|16
1620796200000|2021-05-12 05:10:00|9034.4|9029.4|9034.3|9029.3|9035.6|9030.6|9034.3|9029.3|20
1620796500000|2021-05-12 05:15:00|9034.1|9029.1|9034.1|9029.1|9034.5|9029.5|9033.8|9028.8|12
1620796800000|2021-05-12 05:20:00|9034|9029|9034|9029|9034.5|9029.5|9033.6|9028.6|29
1620797100000|2021-05-12 05:25:00|9033.9|9028.9|9033.3|9028.3|9034.1|9029.1|9033|9028|34
1620797400000|2021-05-12 05:30:00|9033.1|9028.1|9033.5|9028.5|9033.6|9028.6|9032.8|9027.8|63
1620797700000|2021-05-12 05:35:00|9033.6|9028.6|9033.1|9028.1|9033.6|9028.6|9032.8|9027.8|37
1620798000000|2021-05-12 05:40:00|9032.9|9027.9|9034.5|9029.5|9034.5|9029.5|9032.6|9027.6|47
1620798300000|2021-05-12 05:45:00|9034.6|9029.6|9035.3|9030.3|9035.6|9030.6|9034.3|9029.3|18
1620798600000|2021-05-12 05:50:00|9035.2|9030.2|9036.3|9031.3|9036.3|9031.3|9034.8|9029.8|24
1620798900000|2021-05-12 05:55:00|9036.2|9031.2|9036.3|9031.3|9037.5|9032.5|9035.5|9030.5|38
1620799200000|2021-05-12 06:00:00|9036.2|9031.2|9034|9029|9036.8|9031.8|9034|9029|56
1620799500000|2021-05-12 06:05:00|9033.9|9028.9|9032.3|9027.3|9033.9|9028.9|9031.9|9026.9|216
1620799800000|2021-05-12 06:10:00|9032.4|9027.4|9032.6|9027.6|9032.9|9027.9|9031.8|9026.8|32
1620800100000|2021-05-12 06:15:00|9032.8|9027.8|9029.8|9024.8|9032.8|9027.8|9029.8|9024.8|31
1620800400000|2021-05-12 06:20:00|9030|9025|9032.8|9027.8|9032.8|9027.8|9029.8|9024.8|32
1620800700000|2021-05-12 06:25:00|9032.3|9027.3|9030.8|9025.8|9033.4|9028.4|9030.3|9025.3|53
1620801000000|2021-05-12 06:30:00|9030.7|9025.7|9031.1|9026.1|9032.8|9027.8|9030|9025|32
1620801300000|2021-05-12 06:35:00|9031.3|9026.3|9028.8|9023.8|9031.3|9026.3|9027.9|9022.9|35
1620801600000|2021-05-12 06:40:00|9028.9|9023.9|9029.3|9024.3|9030|9025|9028.8|9023.8|10
1620801900000|2021-05-12 06:45:00|9029.4|9024.4|9028.8|9023.8|9029.8|9024.8|9028.3|9023.3|59
1620802200000|2021-05-12 06:50:00|9028.9|9023.9|9026.3|9021.3|9028.9|9023.9|9026.3|9021.3|49
1620802500000|2021-05-12 06:55:00|9026.4|9021.4|9028.6|9023.6|9028.6|9023.6|9025.8|9020.8|29
1620802800000|2021-05-12 07:00:00|9028.8|9023.8|9028.8|9023.8|9030|9025|9026.5|9021.5|120
1620803100000|2021-05-12 07:05:00|9029|9024|9028.3|9023.3|9030|9025|9025.2|9020.2|93
1620803400000|2021-05-12 07:10:00|9028.2|9023.2|9030.3|9025.3|9030.5|9025.5|9026.5|9021.5|35
1620803700000|2021-05-12 07:15:00|9030.2|9025.2|9028.8|9023.8|9030.3|9025.3|9026.7|9021.7|62
1620804000000|2021-05-12 07:20:00|9028.7|9023.7|9028.2|9023.2|9029.3|9024.3|9026.5|9021.5|46
1620804300000|2021-05-12 07:25:00|9028.3|9023.3|9026.5|9021.5|9028.3|9023.3|9024.5|9019.5|224
1620804600000|2021-05-12 07:30:00|9026.3|9021.3|9021.1|9016.1|9027.2|9022.2|9020.9|9015.9|78
1620804900000|2021-05-12 07:35:00|9021.3|9016.3|9023.1|9018.1|9023.3|9018.3|9019.8|9014.8|169
1620805200000|2021-05-12 07:40:00|9023.3|9018.3|9023.3|9018.3|9023.8|9018.8|9021.7|9016.7|42
1620805500000|2021-05-12 07:45:00|9023.2|9018.2|9021.5|9016.5|9023.8|9018.8|9020.7|9015.7|158
1620805800000|2021-05-12 07:50:00|9021.4|9016.4|9022.7|9017.7|9023.3|9018.3|9020.5|9015.5|150
1620806100000|2021-05-12 07:55:00|9022.8|9017.8|9026.1|9021.1|9026.3|9021.3|9021.4|9016.4|38
1620806400000|2021-05-12 08:00:00|9025.8|9020.8|9026.7|9021.7|9026.8|9021.8|9025.2|9020.2|23
1620806700000|2021-05-12 08:05:00|9026.6|9021.6|9028.3|9023.3|9029.3|9024.3|9026.3|9021.3|80
1620807000000|2021-05-12 08:10:00|9028.2|9023.2|9031.3|9026.3|9031.9|9026.9|9028|9023|151
1620807300000|2021-05-12 08:15:00|9031.4|9026.4|9026.9|9021.9|9031.4|9026.4|9026.8|9021.8|32
1620807600000|2021-05-12 08:20:00|9027|9022|9026.3|9021.3|9028.1|9023.1|9026.3|9021.3|20
1620807900000|2021-05-12 08:25:00|9026.2|9021.2|9025.6|9020.6|9026.5|9021.5|9024.8|9019.8|31
1620808200000|2021-05-12 08:30:00|9025.8|9020.8|9025.3|9020.3|9027.3|9022.3|9025|9020|43
1620808500000|2021-05-12 08:35:00|9025.2|9020.2|9028.8|9023.8|9029.8|9024.8|9024.8|9019.8|78
1620808800000|2021-05-12 08:40:00|9028.7|9023.7|9028.7|9023.7|9029.9|9024.9|9027.8|9022.8|36
1620809100000|2021-05-12 08:45:00|9028.5|9023.5|9025.8|9020.8|9028.7|9023.7|9025.7|9020.7|10
1620809400000|2021-05-12 08:50:00|9025.7|9020.7|9025|9020|9026.8|9021.8|9024.8|9019.8|26
1620809700000|2021-05-12 08:55:00|9024.8|9019.8|9025.3|9020.3|9026.3|9021.3|9024.3|9019.3|36
1620810000000|2021-05-12 09:00:00|9025.2|9020.2|9027.1|9022.1|9027.3|9022.3|9024.5|9019.5|66
1620810300000|2021-05-12 09:05:00|9027.3|9022.3|9026.5|9021.5|9027.5|9022.5|9026|9021|32
1620810600000|2021-05-12 09:10:00|9026.7|9021.7|9027.6|9022.6|9028|9023|9026.5|9021.5|68
1620810900000|2021-05-12 09:15:00|9027.5|9022.5|9027.8|9022.8|9028.3|9023.3|9026.3|9021.3|68
1620811200000|2021-05-12 09:20:00|9027.7|9022.7|9026.4|9021.4|9028.1|9023.1|9025.8|9020.8|7
1620811500000|2021-05-12 09:25:00|9026.5|9021.5|9027|9022|9027.8|9022.8|9026.3|9021.3|6
1620811800000|2021-05-12 09:30:00|9027.3|9022.3|9029.8|9024.8|9029.8|9024.8|9026.8|9021.8|32
1620812100000|2021-05-12 09:35:00|9029.7|9024.7|9030.5|9025.5|9030.8|9025.8|9029.3|9024.3|18
1620812400000|2021-05-12 09:40:00|9030.3|9025.3|9026.8|9021.8|9030.8|9025.8|9026.8|9021.8|12
1620812700000|2021-05-12 09:45:00|9027.1|9022.1|9026|9021|9027.3|9022.3|9025.8|9020.8|26
1620813000000|2021-05-12 09:50:00|9025.9|9020.9|9025.3|9020.3|9026.8|9021.8|9024.8|9019.8|116
1620813300000|2021-05-12 09:55:00|9025.8|9020.8|9025.1|9020.1|9026.3|9021.3|9024.2|9019.2|63
1620813600000|2021-05-12 10:00:00|9025.3|9020.3|9027.1|9022.1|9027.3|9022.3|9024.8|9019.8|26
1620813900000|2021-05-12 10:05:00|9026.8|9021.8|9025.3|9020.3|9026.8|9021.8|9025.3|9020.3|15
1620814200000|2021-05-12 10:10:00|9025.4|9020.4|9025.3|9020.3|9025.9|9020.9|9024.5|9019.5|7
1620814500000|2021-05-12 10:15:00|9025.4|9020.4|9023.5|9018.5|9026|9021|9023.3|9018.3|18
1620814800000|2021-05-12 10:20:00|9023.3|9018.3|9025.5|9020.5|9026.3|9021.3|9023.3|9018.3|38
1620815100000|2021-05-12 10:25:00|9025.3|9020.3|9024.3|9019.3|9026.3|9021.3|9024.3|9019.3|8
1620815400000|2021-05-12 10:30:00|9024.4|9019.4|9025.3|9020.3|9025.4|9020.4|9023.8|9018.8|14
1620815700000|2021-05-12 10:35:00|9025.2|9020.2|9025.3|9020.3|9025.8|9020.8|9024.2|9019.2|12
1620816000000|2021-05-12 10:40:00|9025.4|9020.4|9026.5|9021.5|9026.8|9021.8|9025.4|9020.4|34
1620816300000|2021-05-12 10:45:00|9026.6|9021.6|9027.8|9022.8|9027.9|9022.9|9026|9021|11
1620816600000|2021-05-12 10:50:00|9027.9|9022.9|9028.8|9023.8|9030.8|9025.8|9027.8|9022.8|93
1620816900000|2021-05-12 10:55:00|9028.9|9023.9|9027.4|9022.4|9031.3|9026.3|9027|9022|43
1620817200000|2021-05-12 11:00:00|9027.5|9022.5|9027.5|9022.5|9028.8|9023.8|9027|9022|41
1620817500000|2021-05-12 11:05:00|9027.6|9022.6|9027.8|9022.8|9028.3|9023.3|9026.5|9021.5|87
1620817800000|2021-05-12 11:10:00|9027.7|9022.7|9028.3|9023.3|9028.3|9023.3|9026.8|9021.8|26
1620818100000|2021-05-12 11:15:00|9028.4|9023.4|9028.8|9023.8|9029.2|9024.2|9027.3|9022.3|15
1620818400000|2021-05-12 11:20:00|9028.9|9023.9|9028.3|9023.3|9029.8|9024.8|9027.8|9022.8|16
1620818700000|2021-05-12 11:25:00|9028.4|9023.4|9029.4|9024.4|9030.3|9025.3|9028.3|9023.3|18
1620819000000|2021-05-12 11:30:00|9029.5|9024.5|9030.3|9025.3|9030.3|9025.3|9028.5|9023.5|12
1620819300000|2021-05-12 11:35:00|9030.2|9025.2|9031.9|9026.9|9031.9|9026.9|9029.7|9024.7|33
1620819600000|2021-05-12 11:40:00|9031.8|9026.8|9031.2|9026.2|9031.9|9026.9|9030.5|9025.5|9
1620819900000|2021-05-12 11:45:00|9031.1|9026.1|9031.2|9026.2|9032|9027|9030|9025|78
1620820200000|2021-05-12 11:50:00|9031.1|9026.1|9032.8|9027.8|9033.8|9028.8|9031|9026|78
1620820500000|2021-05-12 11:55:00|9033.2|9028.2|9033.2|9028.2|9033.8|9028.8|9032.3|9027.3|73
1620820800000|2021-05-12 12:00:00|9033.1|9028.1|9032|9027|9033.3|9028.3|9031.9|9026.9|62
1620821100000|2021-05-12 12:05:00|9031.8|9026.8|9032.3|9027.3|9033.3|9028.3|9031.3|9026.3|51
1620821400000|2021-05-12 12:10:00|9032.8|9027.8|9034.3|9029.3|9034.3|9029.3|9032.3|9027.3|148
1620821700000|2021-05-12 12:15:00|9034|9029|9034.7|9029.7|9035.8|9030.8|9033.9|9028.9|255
1620822000000|2021-05-12 12:20:00|9034.8|9029.8|9033.1|9028.1|9034.8|9029.8|9032.9|9027.9|56
1620822300000|2021-05-12 12:25:00|9033.3|9028.3|9030.4|9025.4|9033.3|9028.3|9029.1|9024.1|118
1620822600000|2021-05-12 12:30:00|9030.3|9025.3|9056.5|9051.5|9067|9062|9030.3|9025.3|2498
1620822900000|2021-05-12 12:35:00|9056.3|9051.3|9048.6|9043.6|9061.2|9056.2|9047.8|9042.8|991
1620823200000|2021-05-12 12:40:00|9048.3|9043.3|9040.6|9035.6|9050.9|9045.9|9039.3|9034.3|1026
1620823500000|2021-05-12 12:45:00|9040.8|9035.8|9042.1|9037.1|9042.8|9037.8|9032.9|9027.9|1127
1620823800000|2021-05-12 12:50:00|9042.3|9037.3|9021.5|9016.5|9042.3|9037.3|9020.3|9015.3|906
1620824100000|2021-05-12 12:55:00|9021.4|9016.4|9029.4|9024.4|9030.8|9025.8|9021.1|9016.1|644
1620824400000|2021-05-12 13:00:00|9029.3|9024.3|9019.1|9014.1|9032.4|9027.4|9017.3|9012.3|707
1620824700000|2021-05-12 13:05:00|9019.3|9014.3|9022.8|9017.8|9023.6|9018.6|9014.6|9009.6|490
1620825000000|2021-05-12 13:10:00|9022.9|9017.9|9023.3|9018.3|9025.8|9020.8|9021.3|9016.3|310
1620825300000|2021-05-12 13:15:00|9023|9018|9037.1|9032.1|9037.1|9032.1|9021.5|9016.5|1172
1620825600000|2021-05-12 13:20:00|9037|9032|9041.4|9036.4|9042|9037|9033.1|9028.1|613
1620825900000|2021-05-12 13:25:00|9041.5|9036.5|9052.3|9047.3|9053.3|9048.3|9041.3|9036.3|516
1620826200000|2021-05-12 13:30:00|9052.4|9047.4|9050.4|9045.4|9052.9|9047.9|9045.6|9040.6|751
1620826500000|2021-05-12 13:35:00|9050.5|9045.5|9045.8|9040.8|9052.3|9047.3|9045.3|9040.3|248
1620826800000|2021-05-12 13:40:00|9045.9|9040.9|9048.8|9043.8|9049.1|9044.1|9041.8|9036.8|404
1620827100000|2021-05-12 13:45:00|9049|9044|9049.6|9044.6|9051.7|9046.7|9043.3|9038.3|257
1620827400000|2021-05-12 13:50:00|9049.8|9044.8|9052.8|9047.8|9053.3|9048.3|9047.5|9042.5|276
1620827700000|2021-05-12 13:55:00|9052.5|9047.5|9048.3|9043.3|9053.8|9048.8|9046.9|9041.9|222
1620828000000|2021-05-12 14:00:00|9048.5|9043.5|9052|9047|9058.1|9053.1|9047.3|9042.3|364
1620828300000|2021-05-12 14:05:00|9052.3|9047.3|9055|9050|9058.1|9053.1|9051.6|9046.6|342
1620828600000|2021-05-12 14:10:00|9055.1|9050.1|9061.2|9056.2|9061.4|9056.4|9055.1|9050.1|402
1620828900000|2021-05-12 14:15:00|9061|9056|9059.8|9054.8|9062|9057|9058.9|9053.9|144
1620829200000|2021-05-12 14:20:00|9059.7|9054.7|9053.9|9048.9|9059.8|9054.8|9053.9|9048.9|118
1620829500000|2021-05-12 14:25:00|9053.8|9048.8|9057.5|9052.5|9058.8|9053.8|9053.8|9048.8|98
1620829800000|2021-05-12 14:30:00|9057.6|9052.6|9065.5|9060.5|9065.8|9060.8|9057.5|9052.5|637
1620830100000|2021-05-12 14:35:00|9065.4|9060.4|9064.1|9059.1|9066.4|9061.4|9060.3|9055.3|259
1620830400000|2021-05-12 14:40:00|9064.4|9059.4|9065.8|9060.8|9067.1|9062.1|9064.3|9059.3|266
1620830700000|2021-05-12 14:45:00|9065.6|9060.6|9070.1|9065.1|9070.8|9065.8|9064.3|9059.3|436
1620831000000|2021-05-12 14:50:00|9070.3|9065.3|9072.1|9067.1|9072.5|9067.5|9065.9|9060.9|192
1620831300000|2021-05-12 14:55:00|9071.8|9066.8|9066.6|9061.6|9071.8|9066.8|9065.8|9060.8|249
1620831600000|2021-05-12 15:00:00|9066.8|9061.8|9064.3|9059.3|9068.3|9063.3|9064.3|9059.3|439
1620831900000|2021-05-12 15:05:00|9064.4|9059.4|9067.4|9062.4|9067.8|9062.8|9062.8|9057.8|228
1620832200000|2021-05-12 15:10:00|9067.5|9062.5|9068.4|9063.4|9071|9066|9067.3|9062.3|166
1620832500000|2021-05-12 15:15:00|9068.5|9063.5|9067.1|9062.1|9070.8|9065.8|9066.8|9061.8|113
1620832800000|2021-05-12 15:20:00|9067.3|9062.3|9067|9062|9069|9064|9066.8|9061.8|223
1620833100000|2021-05-12 15:25:00|9067.1|9062.1|9067.8|9062.8|9069.3|9064.3|9066.8|9061.8|245
1620833400000|2021-05-12 15:30:00|9067.9|9062.9|9069.8|9064.8|9070.1|9065.1|9067.8|9062.8|340
1620833700000|2021-05-12 15:35:00|9069.5|9064.5|9069|9064|9070.1|9065.1|9068.3|9063.3|161
1620834000000|2021-05-12 15:40:00|9068.9|9063.9|9068.8|9063.8|9072.1|9067.1|9068.8|9063.8|235
1620834300000|2021-05-12 15:45:00|9069|9064|9067.1|9062.1|9069|9064|9065.9|9060.9|190
1620834600000|2021-05-12 15:50:00|9067.3|9062.3|9071.9|9066.9|9072|9067|9066.9|9061.9|145
1620834900000|2021-05-12 15:55:00|9072|9067|9072|9067|9073|9068|9070.8|9065.8|146
1620835200000|2021-05-12 16:00:00|9072.3|9067.3|9073.8|9068.8|9074|9069|9071.4|9066.4|79
1620835500000|2021-05-12 16:05:00|9073.9|9068.9|9074.8|9069.8|9075.6|9070.6|9071.3|9066.3|190
1620835800000|2021-05-12 16:10:00|9074.9|9069.9|9078.4|9073.4|9078.6|9073.6|9074.8|9069.8|118
1620836100000|2021-05-12 16:15:00|9078.5|9073.5|9075.8|9070.8|9078.6|9073.6|9075.8|9070.8|269
1620836400000|2021-05-12 16:20:00|9075.9|9070.9|9076.6|9071.6|9076.7|9071.7|9074.8|9069.8|252
1620836700000|2021-05-12 16:25:00|9076.9|9071.9|9074.5|9069.5|9077.1|9072.1|9074.3|9069.3|103
1620837000000|2021-05-12 16:30:00|9074.6|9069.6|9075.1|9070.1|9077.3|9072.3|9073.5|9068.5|103
1620837300000|2021-05-12 16:35:00|9075.3|9070.3|9076.6|9071.6|9078.3|9073.3|9074.8|9069.8|53
1620837600000|2021-05-12 16:40:00|9076.8|9071.8|9076.6|9071.6|9077.8|9072.8|9075.8|9070.8|60
1620837900000|2021-05-12 16:45:00|9076.8|9071.8|9077.9|9072.9|9078|9073|9076.3|9071.3|49
1620838200000|2021-05-12 16:50:00|9077.8|9072.8|9077.3|9072.3|9077.9|9072.9|9076.6|9071.6|46
1620838500000|2021-05-12 16:55:00|9077.4|9072.4|9079.3|9074.3|9080.3|9075.3|9076.8|9071.8|80
1620838800000|2021-05-12 17:00:00|9079.4|9074.4|9071.1|9066.1|9079.4|9074.4|9070.8|9065.8|263
1620839100000|2021-05-12 17:05:00|9071.3|9066.3|9074.6|9069.6|9076|9071|9070.3|9065.3|443
1620839400000|2021-05-12 17:10:00|9074.9|9069.9|9075|9070|9075.1|9070.1|9072.8|9067.8|113
1620839700000|2021-05-12 17:15:00|9075.3|9070.3|9075.3|9070.3|9075.8|9070.8|9073.3|9068.3|365
1620840000000|2021-05-12 17:20:00|9075.4|9070.4|9073.3|9068.3|9076.1|9071.1|9073|9068|52
1620840300000|2021-05-12 17:25:00|9073.2|9068.2|9071.8|9066.8|9073.6|9068.6|9070.9|9065.9|40
1620840600000|2021-05-12 17:30:00|9071.6|9066.6|9073.3|9068.3|9074.6|9069.6|9070.8|9065.8|80
1620840900000|2021-05-12 17:35:00|9073.2|9068.2|9071.5|9066.5|9073.8|9068.8|9070.6|9065.6|60
1620841200000|2021-05-12 17:40:00|9071.6|9066.6|9071.8|9066.8|9073.1|9068.1|9071.3|9066.3|22
1620841500000|2021-05-12 17:45:00|9072|9067|9074.3|9069.3|9075.6|9070.6|9071.8|9066.8|86
1620841800000|2021-05-12 17:50:00|9074.4|9069.4|9074.1|9069.1|9074.8|9069.8|9073.3|9068.3|68
1620842100000|2021-05-12 17:55:00|9074.3|9069.3|9073.8|9068.8|9074.6|9069.6|9072.3|9067.3|36
1620842400000|2021-05-12 18:00:00|9073.9|9068.9|9074.3|9069.3|9074.4|9069.4|9072.1|9067.1|71
1620842700000|2021-05-12 18:05:00|9073.8|9068.8|9073.3|9068.3|9074.4|9069.4|9071.8|9066.8|178
1620843000000|2021-05-12 18:10:00|9073.4|9068.4|9073.1|9068.1|9074.8|9069.8|9072.8|9067.8|172
1620843300000|2021-05-12 18:15:00|9073.3|9068.3|9073.3|9068.3|9073.8|9068.8|9072.1|9067.1|55
1620843600000|2021-05-12 18:20:00|9073.2|9068.2|9072|9067|9073.3|9068.3|9071.3|9066.3|74
1620843900000|2021-05-12 18:25:00|9072.1|9067.1|9072|9067|9074|9069|9071.8|9066.8|169
1620844200000|2021-05-12 18:30:00|9072.1|9067.1|9071.6|9066.6|9073.1|9068.1|9070.8|9065.8|41
1620844500000|2021-05-12 18:35:00|9071.5|9066.5|9069.8|9064.8|9072.1|9067.1|9069.8|9064.8|99
1620844800000|2021-05-12 18:40:00|9069.9|9064.9|9070.4|9065.4|9070.9|9065.9|9069.9|9064.9|46
1620845100000|2021-05-12 18:45:00|9070.6|9065.6|9070.3|9065.3|9071|9066|9069.9|9064.9|100
1620845400000|2021-05-12 18:50:00|9070.4|9065.4|9069.3|9064.3|9070.8|9065.8|9068.8|9063.8|152
1620845700000|2021-05-12 18:55:00|9069.5|9064.5|9071.8|9066.8|9071.8|9066.8|9068.9|9063.9|489
1620846000000|2021-05-12 19:00:00|9071.9|9066.9|9070.3|9065.3|9072.5|9067.5|9070.1|9065.1|141
1620846300000|2021-05-12 19:05:00|9070.4|9065.4|9070.3|9065.3|9071.6|9066.6|9070.3|9065.3|36
1620846600000|2021-05-12 19:10:00|9070.5|9065.5|9072.3|9067.3|9072.6|9067.6|9070.1|9065.1|13
1620846900000|2021-05-12 19:15:00|9072.4|9067.4|9072.1|9067.1|9072.6|9067.6|9071.8|9066.8|28
1620847200000|2021-05-12 19:20:00|9071.9|9066.9|9074.6|9069.6|9074.6|9069.6|9071.8|9066.8|64
1620847500000|2021-05-12 19:25:00|9074.4|9069.4|9074.3|9069.3|9075.5|9070.5|9074.3|9069.3|32
1620847800000|2021-05-12 19:30:00|9074.4|9069.4|9075.5|9070.5|9076.1|9071.1|9074.3|9069.3|46
1620848100000|2021-05-12 19:35:00|9075.6|9070.6|9076.5|9071.5|9077.1|9072.1|9075.3|9070.3|87
1620848400000|2021-05-12 19:40:00|9076.6|9071.6|9076.4|9071.4|9077|9072|9075.8|9070.8|123
1620848700000|2021-05-12 19:45:00|9076.3|9071.3|9076.2|9071.2|9076.8|9071.8|9075.3|9070.3|32
1620849000000|2021-05-12 19:50:00|9076|9071|9076.1|9071.1|9078.3|9073.3|9075.4|9070.4|70
1620849300000|2021-05-12 19:55:00|9076.3|9071.3|9075.8|9070.8|9076.8|9071.8|9074.8|9069.8|49
1620849600000|2021-05-12 20:00:00|9076|9071|9074.9|9069.9|9076|9071|9074.3|9069.3|82
1620849900000|2021-05-12 20:05:00|9074.8|9069.8|9076.8|9071.8|9077.1|9072.1|9074.8|9069.8|41
1620850200000|2021-05-12 20:10:00|9076.9|9071.9|9075.9|9070.9|9076.9|9071.9|9075.8|9070.8|34
1620850500000|2021-05-12 20:15:00|9076|9071|9077.6|9072.6|9077.6|9072.6|9075.9|9070.9|22
1620850800000|2021-05-12 20:20:00|9077.4|9072.4|9077.8|9072.8|9077.8|9072.8|9077.3|9072.3|4
1620851100000|2021-05-12 20:25:00|9077.3|9072.3|9076.9|9071.9|9077.4|9072.4|9076.8|9071.8|15
1620851400000|2021-05-12 20:30:00|9076.8|9071.8|9078.3|9073.3|9078.3|9073.3|9076.8|9071.8|53
1620851700000|2021-05-12 20:35:00|9078.8|9073.8|9080.4|9075.4|9081.9|9076.9|9078.3|9073.3|268
1620852000000|2021-05-12 20:40:00|9080.2|9075.2|9079.1|9074.1|9080.2|9075.2|9078.8|9073.8|66
1620852300000|2021-05-12 20:45:00|9079.2|9074.2|9079|9074|9080.1|9075.1|9078.8|9073.8|55
1620852600000|2021-05-12 20:50:00|9079.3|9074.3|9079.6|9074.6|9080.1|9075.1|9078.9|9073.9|26
1620852900000|2021-05-12 20:55:00|9079.5|9074.5|9080.2|9075.2|9081.3|9076.3|9079.5|9074.5|33
1620864000000|2021-05-13 00:00:00|9075|9070|9079.4|9074.4|9081.1|9076.1|9074.6|9069.6|150
1620864300000|2021-05-13 00:05:00|9079.6|9074.6|9080.4|9075.4|9080.6|9075.6|9079.3|9074.3|15
1620864600000|2021-05-13 00:10:00|9080.2|9075.2|9079.4|9074.4|9081.3|9076.3|9079.4|9074.4|62
1620864900000|2021-05-13 00:15:00|9079.6|9074.6|9078.6|9073.6|9079.9|9074.9|9077.6|9072.6|28
1620865200000|2021-05-13 00:20:00|9078.9|9073.9|9078.4|9073.4|9079.4|9074.4|9077.6|9072.6|18
1620865500000|2021-05-13 00:25:00|9078.6|9073.6|9077.6|9072.6|9078.6|9073.6|9077.4|9072.4|15
1620865800000|2021-05-13 00:30:00|9077.5|9072.5|9076.6|9071.6|9077.6|9072.6|9075.9|9070.9|14
1620866100000|2021-05-13 00:35:00|9076.9|9071.9|9077.6|9072.6|9077.6|9072.6|9075.9|9070.9|13
1620866400000|2021-05-13 00:40:00|9077.5|9072.5|9073.9|9068.9|9077.6|9072.6|9073.9|9068.9|17
1620866700000|2021-05-13 00:45:00|9073.8|9068.8|9072.8|9067.8|9074.4|9069.4|9072.1|9067.1|85
1620867000000|2021-05-13 00:50:00|9072.6|9067.6|9071.6|9066.6|9072.6|9067.6|9068.9|9063.9|92
1620867300000|2021-05-13 00:55:00|9071.9|9066.9|9071.3|9066.3|9072.2|9067.2|9070.9|9065.9|31
1620867600000|2021-05-13 01:00:00|9071.4|9066.4|9073.8|9068.8|9074.4|9069.4|9071.4|9066.4|132
1620867900000|2021-05-13 01:05:00|9074.1|9069.1|9073.9|9068.9|9074.6|9069.6|9073.3|9068.3|22
1620868200000|2021-05-13 01:10:00|9074|9069|9073.9|9068.9|9074.6|9069.6|9071.7|9066.7|28
1620868500000|2021-05-13 01:15:00|9074.1|9069.1|9072.8|9067.8|9074.3|9069.3|9072.1|9067.1|33
1620868800000|2021-05-13 01:20:00|9072.6|9067.6|9071.6|9066.6|9073.1|9068.1|9071.6|9066.6|23
1620869100000|2021-05-13 01:25:00|9071.7|9066.7|9070.1|9065.1|9072.7|9067.7|9069.8|9064.8|35
1620869400000|2021-05-13 01:30:00|9070.3|9065.3|9068.8|9063.8|9070.9|9065.9|9068.6|9063.6|59
1620869700000|2021-05-13 01:35:00|9069.1|9064.1|9070.3|9065.3|9070.8|9065.8|9069.1|9064.1|18
1620870000000|2021-05-13 01:40:00|9070.1|9065.1|9066.4|9061.4|9070.1|9065.1|9066.1|9061.1|34
1620870300000|2021-05-13 01:45:00|9066.3|9061.3|9067.1|9062.1|9067.1|9062.1|9065.9|9060.9|33
1620870600000|2021-05-13 01:50:00|9067.3|9062.3|9068.5|9063.5|9068.8|9063.8|9067.1|9062.1|17
1620870900000|2021-05-13 01:55:00|9068.6|9063.6|9067.6|9062.6|9069.4|9064.4|9067.6|9062.6|18
1620871200000|2021-05-13 02:00:00|9067.7|9062.7|9069|9064|9069.1|9064.1|9067.6|9062.6|69
1620871500000|2021-05-13 02:05:00|9068.9|9063.9|9069.9|9064.9|9070.1|9065.1|9068.3|9063.3|27
1620871800000|2021-05-13 02:10:00|9070|9065|9070|9065|9070.1|9065.1|9068.4|9063.4|9
1620872100000|2021-05-13 02:15:00|9069.9|9064.9|9070.8|9065.8|9070.9|9065.9|9069.4|9064.4|9
1620872400000|2021-05-13 02:20:00|9070.9|9065.9|9071.4|9066.4|9072.4|9067.4|9070.8|9065.8|20
1620872700000|2021-05-13 02:25:00|9071.3|9066.3|9071.3|9066.3|9072|9067|9071.1|9066.1|37
1620873000000|2021-05-13 02:30:00|9071.2|9066.2|9072.6|9067.6|9072.6|9067.6|9070.8|9065.8|327
1620873300000|2021-05-13 02:35:00|9072.9|9067.9|9073.1|9068.1|9074.6|9069.6|9072.9|9067.9|36
1620873600000|2021-05-13 02:40:00|9073|9068|9072.1|9067.1|9073.7|9068.7|9071.9|9066.9|10
1620873900000|2021-05-13 02:45:00|9071.9|9066.9|9072.6|9067.6|9074.1|9069.1|9071.6|9066.6|71
1620874200000|2021-05-13 02:50:00|9072.7|9067.7|9071.9|9066.9|9073.1|9068.1|9071.6|9066.6|15
1620874500000|2021-05-13 02:55:00|9072.1|9067.1|9072.9|9067.9|9073.4|9068.4|9071.9|9066.9|22
1620874800000|2021-05-13 03:00:00|9072.8|9067.8|9071.6|9066.6|9073.1|9068.1|9071.4|9066.4|10
1620875100000|2021-05-13 03:05:00|9071.9|9066.9|9073.9|9068.9|9073.9|9068.9|9071.9|9066.9|7
1620875400000|2021-05-13 03:10:00|9073.6|9068.6|9073.1|9068.1|9073.9|9068.9|9072.1|9067.1|6
1620875700000|2021-05-13 03:15:00|9072.9|9067.9|9073.6|9068.6|9073.6|9068.6|9072.1|9067.1|41
1620876000000|2021-05-13 03:20:00|9073.7|9068.7|9074.4|9069.4|9075.3|9070.3|9073.6|9068.6|56
1620876300000|2021-05-13 03:25:00|9074.7|9069.7|9074.9|9069.9|9075.2|9070.2|9074.4|9069.4|16
1620876600000|2021-05-13 03:30:00|9075|9070|9076.4|9071.4|9076.7|9071.7|9074.9|9069.9|5
1620876900000|2021-05-13 03:35:00|9076.7|9071.7|9076.4|9071.4|9076.9|9071.9|9076.1|9071.1|26
1620877200000|2021-05-13 03:40:00|9076.7|9071.7|9076.4|9071.4|9077.3|9072.3|9076.4|9071.4|12
1620877500000|2021-05-13 03:45:00|9076.5|9071.5|9076.9|9071.9|9077.1|9072.1|9075.6|9070.6|4
1620877800000|2021-05-13 03:50:00|9076.8|9071.8|9076.9|9071.9|9076.9|9071.9|9076.1|9071.1|2
1620878100000|2021-05-13 03:55:00|9076.8|9071.8|9076.1|9071.1|9076.9|9071.9|9076.1|9071.1|11
1620878400000|2021-05-13 04:00:00|9076.3|9071.3|9075.4|9070.4|9076.4|9071.4|9074.9|9069.9|9
1620878700000|2021-05-13 04:05:00|9075.7|9070.7|9077.4|9072.4|9077.4|9072.4|9075.4|9070.4|15
1620879000000|2021-05-13 04:10:00|9077.3|9072.3|9078.2|9073.2|9078.2|9073.2|9076.9|9071.9|31
1620879300000|2021-05-13 04:15:00|9078.1|9073.1|9077.7|9072.7|9079.2|9074.2|9077.4|9072.4|30
1620879600000|2021-05-13 04:20:00|9077.8|9072.8|9077.7|9072.7|9077.8|9072.8|9076.9|9071.9|5
1620879900000|2021-05-13 04:25:00|9077.4|9072.4|9076.9|9071.9|9077.8|9072.8|9076.9|9071.9|4
1620880200000|2021-05-13 04:30:00|9077.2|9072.2|9077.4|9072.4|9077.4|9072.4|9076.6|9071.6|93
1620880500000|2021-05-13 04:35:00|9077.3|9072.3|9077.3|9072.3|9077.9|9072.9|9076.4|9071.4|17
1620880800000|2021-05-13 04:40:00|9077.4|9072.4|9076.4|9071.4|9077.9|9072.9|9076.4|9071.4|8
1620881100000|2021-05-13 04:45:00|9076.3|9071.3|9075.9|9070.9|9076.3|9071.3|9075.9|9070.9|5
1620881400000|2021-05-13 04:50:00|9075.8|9070.8|9074.9|9069.9|9075.9|9070.9|9074.9|9069.9|8
1620881700000|2021-05-13 04:55:00|9075|9070|9074.6|9069.6|9075.3|9070.3|9074.4|9069.4|7
1620882000000|2021-05-13 05:00:00|9074.4|9069.4|9074.2|9069.2|9074.9|9069.9|9073.9|9068.9|13
1620882300000|2021-05-13 05:05:00|9074.4|9069.4|9074.7|9069.7|9074.9|9069.9|9073.9|9068.9|14
1620882600000|2021-05-13 05:10:00|9074.8|9069.8|9074.9|9069.9|9075.2|9070.2|9074.4|9069.4|8
1620882900000|2021-05-13 05:15:00|9075.1|9070.1|9075.3|9070.3|9075.4|9070.4|9074.9|9069.9|23
1620883200000|2021-05-13 05:20:00|9075.4|9070.4|9076.4|9071.4|9076.9|9071.9|9074.9|9069.9|29
1620883500000|2021-05-13 05:25:00|9076.3|9071.3|9076.7|9071.7|9077.2|9072.2|9076.1|9071.1|17
1620883800000|2021-05-13 05:30:00|9076.6|9071.6|9076.4|9071.4|9076.9|9071.9|9075.4|9070.4|18
1620884100000|2021-05-13 05:35:00|9076.7|9071.7|9075.7|9070.7|9076.9|9071.9|9075.4|9070.4|29
1620884400000|2021-05-13 05:40:00|9075.8|9070.8|9075.9|9070.9|9076.4|9071.4|9075.3|9070.3|34
1620884700000|2021-05-13 05:45:00|9076.1|9071.1|9076.5|9071.5|9077.3|9072.3|9075.7|9070.7|21
1620885000000|2021-05-13 05:50:00|9076.7|9071.7|9078.4|9073.4|9078.9|9073.9|9076.5|9071.5|44
1620885300000|2021-05-13 05:55:00|9078|9073|9079.4|9074.4|9079.9|9074.9|9077.9|9072.9|29
1620885600000|2021-05-13 06:00:00|9079.3|9074.3|9075.8|9070.8|9079.4|9074.4|9075.8|9070.8|46
1620885900000|2021-05-13 06:05:00|9075.9|9070.9|9075.4|9070.4|9077.4|9072.4|9074.9|9069.9|201
1620886200000|2021-05-13 06:10:00|9075.6|9070.6|9073.4|9068.4|9075.9|9070.9|9072.4|9067.4|225
1620886500000|2021-05-13 06:15:00|9073.7|9068.7|9074.9|9069.9|9074.9|9069.9|9072.4|9067.4|29
1620886800000|2021-05-13 06:20:00|9074.6|9069.6|9070.4|9065.4|9074.9|9069.9|9069.7|9064.7|138
1620887100000|2021-05-13 06:25:00|9070.3|9065.3|9069.9|9064.9|9071.4|9066.4|9068.9|9063.9|37
1620887400000|2021-05-13 06:30:00|9070.1|9065.1|9069.9|9064.9|9071.4|9066.4|9069.5|9064.5|22
1620887700000|2021-05-13 06:35:00|9070.2|9065.2|9069.4|9064.4|9073.4|9068.4|9068|9063|92
1620888000000|2021-05-13 06:40:00|9069.5|9064.5|9068.1|9063.1|9070.4|9065.4|9068.1|9063.1|31
1620888300000|2021-05-13 06:45:00|9068|9063|9065.3|9060.3|9068.4|9063.4|9064.5|9059.5|43
1620888600000|2021-05-13 06:50:00|9065.4|9060.4|9063.9|9058.9|9065.6|9060.6|9063.1|9058.1|77
1620888900000|2021-05-13 06:55:00|9063.7|9058.7|9066.4|9061.4|9066.9|9061.9|9063.4|9058.4|75
1620889200000|2021-05-13 07:00:00|9066.5|9061.5|9066.4|9061.4|9067.9|9062.9|9064.9|9059.9|86
1620889500000|2021-05-13 07:05:00|9066.3|9061.3|9064.1|9059.1|9067.4|9062.4|9063.9|9058.9|63
1620889800000|2021-05-13 07:10:00|9063.9|9058.9|9060.9|9055.9|9065.2|9060.2|9059.4|9054.4|98
1620890100000|2021-05-13 07:15:00|9061.1|9056.1|9063.7|9058.7|9064.9|9059.9|9060.9|9055.9|78
1620890400000|2021-05-13 07:20:00|9063.6|9058.6|9062.4|9057.4|9063.6|9058.6|9059.9|9054.9|89
1620890700000|2021-05-13 07:25:00|9062.2|9057.2|9062.9|9057.9|9065.4|9060.4|9061.8|9056.8|81
1620891000000|2021-05-13 07:30:00|9063.1|9058.1|9065.1|9060.1|9065.6|9060.6|9062.9|9057.9|83
1620891300000|2021-05-13 07:35:00|9064.9|9059.9|9066.7|9061.7|9067.5|9062.5|9063.5|9058.5|30
1620891600000|2021-05-13 07:40:00|9066.6|9061.6|9067.9|9062.9|9068.1|9063.1|9065.9|9060.9|36
1620891900000|2021-05-13 07:45:00|9068.1|9063.1|9069.3|9064.3|9069.4|9064.4|9065.9|9060.9|46
1620892200000|2021-05-13 07:50:00|9069.1|9064.1|9073.7|9068.7|9074.1|9069.1|9069.1|9064.1|111
1620892500000|2021-05-13 07:55:00|9073.6|9068.6|9073.9|9068.9|9075.4|9070.4|9073.6|9068.6|54
1620892800000|2021-05-13 08:00:00|9074.1|9069.1|9071.1|9066.1|9074.6|9069.6|9070.7|9065.7|170
1620893100000|2021-05-13 08:05:00|9071|9066|9070.4|9065.4|9071.1|9066.1|9068.4|9063.4|59
1620893400000|2021-05-13 08:10:00|9070.2|9065.2|9070.1|9065.1|9070.6|9065.6|9067.2|9062.2|53
1620893700000|2021-05-13 08:15:00|9070|9065|9069.7|9064.7|9070.6|9065.6|9068.4|9063.4|36
1620894000000|2021-05-13 08:20:00|9069.9|9064.9|9073.6|9068.6|9073.9|9068.9|9069.6|9064.6|41
1620894300000|2021-05-13 08:25:00|9073.7|9068.7|9075.6|9070.6|9076.1|9071.1|9073.6|9068.6|73
1620894600000|2021-05-13 08:30:00|9075.5|9070.5|9072.9|9067.9|9075.9|9070.9|9072.9|9067.9|46
1620894900000|2021-05-13 08:35:00|9073|9068|9074.6|9069.6|9075.1|9070.1|9073|9068|33
1620895200000|2021-05-13 08:40:00|9074.7|9069.7|9079|9074|9079.6|9074.6|9073.4|9068.4|141
1620895500000|2021-05-13 08:45:00|9079.1|9074.1|9091.1|9086.1|9091.1|9086.1|9078.6|9073.6|1064
1620895800000|2021-05-13 08:50:00|9091.2|9086.2|9092.2|9087.2|9093.7|9088.7|9090.9|9085.9|340
1620896100000|2021-05-13 08:55:00|9092.1|9087.1|9087.2|9082.2|9092.2|9087.2|9087.1|9082.1|429
1620896400000|2021-05-13 09:00:00|9087.6|9082.6|9084.5|9079.5|9088.1|9083.1|9084|9079|66
1620896700000|2021-05-13 09:05:00|9084.6|9079.6|9085.1|9080.1|9085.1|9080.1|9082.6|9077.6|92
1620897000000|2021-05-13 09:10:00|9085|9080|9084.6|9079.6|9085|9080|9082.7|9077.7|80
1620897300000|2021-05-13 09:15:00|9084.5|9079.5|9085.4|9080.4|9086.6|9081.6|9084.5|9079.5|64
1620897600000|2021-05-13 09:20:00|9085.3|9080.3|9083.3|9078.3|9085.6|9080.6|9082.7|9077.7|35
1620897900000|2021-05-13 09:25:00|9083.4|9078.4|9081.7|9076.7|9083.4|9078.4|9081|9076|13
1620898200000|2021-05-13 09:30:00|9081.6|9076.6|9080.9|9075.9|9082.2|9077.2|9080.6|9075.6|30
1620898500000|2021-05-13 09:35:00|9081.1|9076.1|9082.6|9077.6|9083.1|9078.1|9081.1|9076.1|10
1620898800000|2021-05-13 09:40:00|9082.7|9077.7|9083.7|9078.7|9085.2|9080.2|9082.7|9077.7|59
1620899100000|2021-05-13 09:45:00|9083.6|9078.6|9084.1|9079.1|9084.6|9079.6|9082.6|9077.6|30
1620899400000|2021-05-13 09:50:00|9083.6|9078.6|9082.9|9077.9|9083.9|9078.9|9082.6|9077.6|74
1620899700000|2021-05-13 09:55:00|9082.7|9077.7|9085.7|9080.7|9086.2|9081.2|9082.6|9077.6|148
1620900000000|2021-05-13 10:00:00|9085.6|9080.6|9087.2|9082.2|9087.2|9082.2|9084.6|9079.6|72
1620900300000|2021-05-13 10:05:00|9087.6|9082.6|9088.7|9083.7|9090.1|9085.1|9087.1|9082.1|107
1620900600000|2021-05-13 10:10:00|9088.9|9083.9|9089.6|9084.6|9090.2|9085.2|9088.7|9083.7|57
1620900900000|2021-05-13 10:15:00|9089.5|9084.5|9088.7|9083.7|9089.7|9084.7|9087.8|9082.8|10
1620901200000|2021-05-13 10:20:00|9088.6|9083.6|9091.1|9086.1|9091.6|9086.6|9088.6|9083.6|84
1620901500000|2021-05-13 10:25:00|9090.9|9085.9|9088.6|9083.6|9091|9086|9088.3|9083.3|115
1620901800000|2021-05-13 10:30:00|9088.2|9083.2|9088.2|9083.2|9089.6|9084.6|9087.9|9082.9|39
1620902100000|2021-05-13 10:35:00|9088.1|9083.1|9087.5|9082.5|9089.5|9084.5|9087.4|9082.4|24
1620902400000|2021-05-13 10:40:00|9087.6|9082.6|9088.2|9083.2|9089.1|9084.1|9086.6|9081.6|28
1620902700000|2021-05-13 10:45:00|9088.6|9083.6|9087.3|9082.3|9088.7|9083.7|9087.1|9082.1|20
1620903000000|2021-05-13 10:50:00|9087.5|9082.5|9086.2|9081.2|9088.1|9083.1|9085.8|9080.8|51
1620903300000|2021-05-13 10:55:00|9086.1|9081.1|9085.9|9080.9|9086.6|9081.6|9084.9|9079.9|35
1620903600000|2021-05-13 11:00:00|9085.7|9080.7|9084.6|9079.6|9086.7|9081.7|9084.2|9079.2|48
1620903900000|2021-05-13 11:05:00|9084.4|9079.4|9084.1|9079.1|9085.1|9080.1|9083.7|9078.7|19
1620904200000|2021-05-13 11:10:00|9083.7|9078.7|9083.2|9078.2|9085.1|9080.1|9083|9078|29
1620904500000|2021-05-13 11:15:00|9083.1|9078.1|9081.4|9076.4|9083.7|9078.7|9081.4|9076.4|21
1620904800000|2021-05-13 11:20:00|9081.2|9076.2|9077.9|9072.9|9082|9077|9077.3|9072.3|80
1620905100000|2021-05-13 11:25:00|9078.2|9073.2|9078.2|9073.2|9078.7|9073.7|9077.5|9072.5|38
1620905400000|2021-05-13 11:30:00|9078.4|9073.4|9075.3|9070.3|9078.4|9073.4|9075.3|9070.3|33
1620905700000|2021-05-13 11:35:00|9075.4|9070.4|9075.9|9070.9|9076|9071|9073.2|9068.2|146
1620906000000|2021-05-13 11:40:00|9075.7|9070.7|9074.7|9069.7|9076.5|9071.5|9074.2|9069.2|74
1620906300000|2021-05-13 11:45:00|9074.8|9069.8|9076.9|9071.9|9077.1|9072.1|9074.7|9069.7|28
1620906600000|2021-05-13 11:50:00|9076.7|9071.7|9078.1|9073.1|9078.9|9073.9|9076.6|9071.6|405
1620906900000|2021-05-13 11:55:00|9077.9|9072.9|9078.6|9073.6|9079.7|9074.7|9077.6|9072.6|47
1620907200000|2021-05-13 12:00:00|9078.5|9073.5|9076.6|9071.6|9078.5|9073.5|9075.7|9070.7|50
1620907500000|2021-05-13 12:05:00|9076.5|9071.5|9077.2|9072.2|9079|9074|9076.2|9071.2|73
1620907800000|2021-05-13 12:10:00|9077.1|9072.1|9076.6|9071.6|9077.2|9072.2|9075.4|9070.4|58
1620908100000|2021-05-13 12:15:00|9076.5|9071.5|9078.4|9073.4|9078.7|9073.7|9076.1|9071.1|45
1620908400000|2021-05-13 12:20:00|9078.2|9073.2|9076.1|9071.1|9078.5|9073.5|9075.7|9070.7|86
1620908700000|2021-05-13 12:25:00|9076.4|9071.4|9079.1|9074.1|9079.1|9074.1|9075.4|9070.4|98
1620909000000|2021-05-13 12:30:00|9082.4|9077.4|9075.6|9070.6|9085|9080|9068.2|9063.2|430
1620909300000|2021-05-13 12:35:00|9075.2|9070.2|9067.5|9062.5|9076.8|9071.8|9067.4|9062.4|218
1620909600000|2021-05-13 12:40:00|9067.7|9062.7|9068.9|9063.9|9071.6|9066.6|9067.3|9062.3|210
1620909900000|2021-05-13 12:45:00|9069.2|9064.2|9073.1|9068.1|9073.4|9068.4|9068.9|9063.9|136
1620910200000|2021-05-13 12:50:00|9072.9|9067.9|9075.7|9070.7|9076.7|9071.7|9071.4|9066.4|141
1620910500000|2021-05-13 12:55:00|9075.6|9070.6|9076.2|9071.2|9076.9|9071.9|9071.7|9066.7|139
1620910800000|2021-05-13 13:00:00|9075.9|9070.9|9070.5|9065.5|9076.1|9071.1|9069.6|9064.6|92
1620911100000|2021-05-13 13:05:00|9070.4|9065.4|9070.9|9065.9|9073|9068|9070.2|9065.2|84
1620911400000|2021-05-13 13:10:00|9071.1|9066.1|9071.2|9066.2|9072.9|9067.9|9068.8|9063.8|81
1620911700000|2021-05-13 13:15:00|9071.5|9066.5|9072.1|9067.1|9072.1|9067.1|9069.8|9064.8|19
1620912000000|2021-05-13 13:20:00|9072|9067|9071.7|9066.7|9073.6|9068.6|9069.8|9064.8|54
1620912300000|2021-05-13 13:25:00|9072.1|9067.1|9076.8|9071.8|9077|9072|9072.1|9067.1|82
1620912600000|2021-05-13 13:30:00|9077|9072|9073.5|9068.5|9077.7|9072.7|9072.9|9067.9|114
1620912900000|2021-05-13 13:35:00|9073.6|9068.6|9074.1|9069.1|9075.6|9070.6|9070.9|9065.9|126
1620913200000|2021-05-13 13:40:00|9074.2|9069.2|9074.7|9069.7|9074.7|9069.7|9072.4|9067.4|43
1620913500000|2021-05-13 13:45:00|9074.9|9069.9|9076.6|9071.6|9078.6|9073.6|9074.2|9069.2|130
1620913800000|2021-05-13 13:50:00|9076.4|9071.4|9068|9063|9076.4|9071.4|9066.4|9061.4|161
1620914100000|2021-05-13 13:55:00|9067.9|9062.9|9064.5|9059.5|9067.9|9062.9|9064.3|9059.3|150
1620914400000|2021-05-13 14:00:00|9064.4|9059.4|9065.3|9060.3|9065.3|9060.3|9062.2|9057.2|113
1620914700000|2021-05-13 14:05:00|9065.2|9060.2|9067.7|9062.7|9068.7|9063.7|9065.2|9060.2|92
1620915000000|2021-05-13 14:10:00|9067.6|9062.6|9067.1|9062.1|9068.2|9063.2|9065.2|9060.2|88
1620915300000|2021-05-13 14:15:00|9067.2|9062.2|9070.2|9065.2|9070.2|9065.2|9066.7|9061.7|109
1620915600000|2021-05-13 14:20:00|9070.3|9065.3|9068.7|9063.7|9071.1|9066.1|9068.2|9063.2|81
1620915900000|2021-05-13 14:25:00|9068.8|9063.8|9073.6|9068.6|9076.1|9071.1|9068.8|9063.8|553
1620916200000|2021-05-13 14:30:00|9073.8|9068.8|9068.6|9063.6|9074.6|9069.6|9068.6|9063.6|96
1620916500000|2021-05-13 14:35:00|9068.7|9063.7|9070.8|9065.8|9072.4|9067.4|9068.6|9063.6|66
1620916800000|2021-05-13 14:40:00|9070.9|9065.9|9072.8|9067.8|9074.3|9069.3|9070.9|9065.9|36
1620917100000|2021-05-13 14:45:00|9072.9|9067.9|9074.1|9069.1|9074.7|9069.7|9070.5|9065.5|83
1620917400000|2021-05-13 14:50:00|9074|9069|9076.3|9071.3|9079.1|9074.1|9073.9|9068.9|194
1620917700000|2021-05-13 14:55:00|9076.6|9071.6|9077.7|9072.7|9078.6|9073.6|9074.6|9069.6|60
1620918000000|2021-05-13 15:00:00|9077.8|9072.8|9078.6|9073.6|9079|9074|9077.1|9072.1|154
1620918300000|2021-05-13 15:05:00|9078.7|9073.7|9079.9|9074.9|9080.7|9075.7|9078.6|9073.6|104
1620918600000|2021-05-13 15:10:00|9080|9075|9082.2|9077.2|9082.4|9077.4|9079.4|9074.4|288
1620918900000|2021-05-13 15:15:00|9081.9|9076.9|9079.4|9074.4|9082.2|9077.2|9079.4|9074.4|82
1620919200000|2021-05-13 15:20:00|9079.2|9074.2|9079.8|9074.8|9081.2|9076.2|9078.6|9073.6|55
1620919500000|2021-05-13 15:25:00|9079.7|9074.7|9081.9|9076.9|9082.9|9077.9|9079.7|9074.7|53
1620919800000|2021-05-13 15:30:00|9081.8|9076.8|9081.1|9076.1|9081.9|9076.9|9079.8|9074.8|48
1620920100000|2021-05-13 15:35:00|9081.4|9076.4|9079.6|9074.6|9081.9|9076.9|9078.7|9073.7|37
1620920400000|2021-05-13 15:40:00|9079.7|9074.7|9084.9|9079.9|9084.9|9079.9|9079.7|9074.7|44
1620920700000|2021-05-13 15:45:00|9085.2|9080.2|9081.2|9076.2|9085.2|9080.2|9081.2|9076.2|34
1620921000000|2021-05-13 15:50:00|9081.1|9076.1|9082.8|9077.8|9083.1|9078.1|9081|9076|51
1620921300000|2021-05-13 15:55:00|9082.6|9077.6|9081.9|9076.9|9084.9|9079.9|9081.9|9076.9|36
1620921600000|2021-05-13 16:00:00|9081.7|9076.7|9081.6|9076.6|9083.2|9078.2|9081.1|9076.1|289
1620921900000|2021-05-13 16:05:00|9082.1|9077.1|9079.6|9074.6|9082.4|9077.4|9079.6|9074.6|146
1620922200000|2021-05-13 16:10:00|9079.5|9074.5|9076.7|9071.7|9079.5|9074.5|9075.1|9070.1|262
1620922500000|2021-05-13 16:15:00|9076.6|9071.6|9075.8|9070.8|9076.7|9071.7|9074.6|9069.6|108
1620922800000|2021-05-13 16:20:00|9075.7|9070.7|9076.4|9071.4|9076.4|9071.4|9075.1|9070.1|38
1620923100000|2021-05-13 16:25:00|9076.3|9071.3|9073.9|9068.9|9076.7|9071.7|9073.9|9068.9|112
1620923400000|2021-05-13 16:30:00|9073.6|9068.6|9071.4|9066.4|9073.6|9068.6|9071.1|9066.1|186
1620923700000|2021-05-13 16:35:00|9071.6|9066.6|9072.4|9067.4|9072.4|9067.4|9070.7|9065.7|86
1620924000000|2021-05-13 16:40:00|9072.1|9067.1|9071.7|9066.7|9072.3|9067.3|9071|9066|29
1620924300000|2021-05-13 16:45:00|9071.6|9066.6|9068.9|9063.9|9071.9|9066.9|9068.6|9063.6|114
1620924600000|2021-05-13 16:50:00|9069|9064|9071.2|9066.2|9071.9|9066.9|9068.2|9063.2|91
1620924900000|2021-05-13 16:55:00|9071.1|9066.1|9076.2|9071.2|9076.2|9071.2|9071.1|9066.1|141
1620925200000|2021-05-13 17:00:00|9076.1|9071.1|9079.1|9074.1|9080.7|9075.7|9076.1|9071.1|297
1620925500000|2021-05-13 17:05:00|9079|9074|9077.9|9072.9|9079.6|9074.6|9077.1|9072.1|97
1620925800000|2021-05-13 17:10:00|9077.8|9072.8|9079.7|9074.7|9082.4|9077.4|9077.8|9072.8|51
1620926100000|2021-05-13 17:15:00|9079.9|9074.9|9082.4|9077.4|9082.4|9077.4|9079.1|9074.1|40
1620926400000|2021-05-13 17:20:00|9082.3|9077.3|9084.4|9079.4|9085.7|9080.7|9081.4|9076.4|215
1620926700000|2021-05-13 17:25:00|9084.5|9079.5|9086.2|9081.2|9087.2|9082.2|9084.3|9079.3|121
1620927000000|2021-05-13 17:30:00|9086.1|9081.1|9087.7|9082.7|9089.2|9084.2|9086.1|9081.1|53
1620927300000|2021-05-13 17:35:00|9087.6|9082.6|9087.9|9082.9|9088.4|9083.4|9086.4|9081.4|92
1620927600000|2021-05-13 17:40:00|9087.8|9082.8|9087.6|9082.6|9088.7|9083.7|9087.2|9082.2|53
1620927900000|2021-05-13 17:45:00|9087.4|9082.4|9088.4|9083.4|9088.9|9083.9|9086.5|9081.5|73
1620928200000|2021-05-13 17:50:00|9088.3|9083.3|9085.2|9080.2|9088.4|9083.4|9084.5|9079.5|19
1620928500000|2021-05-13 17:55:00|9085.1|9080.1|9087.9|9082.9|9088.2|9083.2|9085|9080|20
1620928800000|2021-05-13 18:00:00|9088.2|9083.2|9085.3|9080.3|9088.7|9083.7|9085.1|9080.1|56
1620929100000|2021-05-13 18:05:00|9085.4|9080.4|9083.7|9078.7|9085.4|9080.4|9082.7|9077.7|28
1620929400000|2021-05-13 18:10:00|9083.6|9078.6|9082.2|9077.2|9083.9|9078.9|9081.6|9076.6|15
1620929700000|2021-05-13 18:15:00|9082.1|9077.1|9082.7|9077.7|9083.2|9078.2|9081.8|9076.8|20
1620930000000|2021-05-13 18:20:00|9082.9|9077.9|9081.1|9076.1|9082.9|9077.9|9080.1|9075.1|250
1620930300000|2021-05-13 18:25:00|9080.9|9075.9|9080.2|9075.2|9081.4|9076.4|9080.1|9075.1|8
1620930600000|2021-05-13 18:30:00|9080.1|9075.1|9080|9075|9080.9|9075.9|9080|9075|12
1620930900000|2021-05-13 18:35:00|9079.7|9074.7|9077.9|9072.9|9079.7|9074.7|9077.6|9072.6|42
1620931200000|2021-05-13 18:40:00|9078|9073|9077.9|9072.9|9078.4|9073.4|9077.1|9072.1|53
1620931500000|2021-05-13 18:45:00|9077.8|9072.8|9076.1|9071.1|9078.4|9073.4|9076.1|9071.1|27
1620931800000|2021-05-13 18:50:00|9075.9|9070.9|9076.1|9071.1|9077.9|9072.9|9074.9|9069.9|43
1620932100000|2021-05-13 18:55:00|9075.9|9070.9|9077.4|9072.4|9077.4|9072.4|9075.6|9070.6|63
1620932400000|2021-05-13 19:00:00|9077.2|9072.2|9076.3|9071.3|9077.6|9072.6|9074.7|9069.7|206
1620932700000|2021-05-13 19:05:00|9076.2|9071.2|9076|9071|9076.9|9071.9|9075.2|9070.2|7
1620933000000|2021-05-13 19:10:00|9076.1|9071.1|9076.8|9071.8|9077.4|9072.4|9076.1|9071.1|16
1620933300000|2021-05-13 19:15:00|9076.7|9071.7|9075.1|9070.1|9076.7|9071.7|9074.6|9069.6|28
1620933600000|2021-05-13 19:20:00|9075|9070|9075.6|9070.6|9076.4|9071.4|9074.7|9069.7|16
1620933900000|2021-05-13 19:25:00|9075.2|9070.2|9072.2|9067.2|9075.3|9070.3|9072.1|9067.1|178
1620934200000|2021-05-13 19:30:00|9072.4|9067.4|9071.3|9066.3|9072.4|9067.4|9070.6|9065.6|302
1620934500000|2021-05-13 19:35:00|9071.4|9066.4|9070.2|9065.2|9071.4|9066.4|9070.1|9065.1|19
1620934800000|2021-05-13 19:40:00|9070.1|9065.1|9070.1|9065.1|9070.9|9065.9|9069.7|9064.7|18
1620935100000|2021-05-13 19:45:00|9070.4|9065.4|9070.3|9065.3|9070.4|9065.4|9069.6|9064.6|28
1620935400000|2021-05-13 19:50:00|9070.2|9065.2|9071.9|9066.9|9071.9|9066.9|9070.2|9065.2|38
1620935700000|2021-05-13 19:55:00|9071.8|9066.8|9070.7|9065.7|9072.1|9067.1|9070.6|9065.6|101
1620936000000|2021-05-13 20:00:00|9070.8|9065.8|9072.7|9067.7|9072.7|9067.7|9070.7|9065.7|77
1620936300000|2021-05-13 20:05:00|9072.6|9067.6|9072.6|9067.6|9072.9|9067.9|9072.1|9067.1|9
1620936600000|2021-05-13 20:10:00|9072.5|9067.5|9071.8|9066.8|9072.5|9067.5|9071.6|9066.6|5
1620936900000|2021-05-13 20:15:00|9071.6|9066.6|9073.1|9068.1|9073.4|9068.4|9071.6|9066.6|30
1620937200000|2021-05-13 20:20:00|9073.2|9068.2|9074.7|9069.7|9074.7|9069.7|9073.2|9068.2|70
1620937500000|2021-05-13 20:25:00|9074.4|9069.4|9074.2|9069.2|9074.7|9069.7|9074.2|9069.2|41
1620937800000|2021-05-13 20:30:00|9073.9|9068.9|9073.4|9068.4|9073.9|9068.9|9072.9|9067.9|5
1620938100000|2021-05-13 20:35:00|9073.7|9068.7|9073.7|9068.7|9073.7|9068.7|9073.4|9068.4|6
1620938400000|2021-05-13 20:40:00|9074.1|9069.1|9074.2|9069.2|9074.2|9069.2|9073.8|9068.8|1
1620938700000|2021-05-13 20:45:00|9074.4|9069.4|9074.2|9069.2|9074.5|9069.5|9074.2|9069.2|79
1620939000000|2021-05-13 20:50:00|9074.4|9069.4|9074.7|9069.7|9074.7|9069.7|9074.2|9069.2|18
1620939300000|2021-05-13 20:55:00|9074.6|9069.6|9075.8|9066.8|9076.8|9071.8|9074.3|9066.6|31
1620950400000|2021-05-14 00:00:00|9077.5|9072.5|9080.2|9075.2|9080.2|9075.2|9076.9|9071.9|238
1620950700000|2021-05-14 00:05:00|9080.3|9075.3|9079.7|9074.7|9080.7|9075.7|9078.9|9073.9|193
1620951000000|2021-05-14 00:10:00|9079.6|9074.6|9079.4|9074.4|9079.7|9074.7|9079.2|9074.2|22
1620951300000|2021-05-14 00:15:00|9079.3|9074.3|9078.4|9073.4|9079.3|9074.3|9077.4|9072.4|4
1620951600000|2021-05-14 00:20:00|9078.2|9073.2|9080.6|9075.6|9080.7|9075.7|9078.2|9073.2|16
1620951900000|2021-05-14 00:25:00|9080.4|9075.4|9081.9|9076.9|9082.7|9077.7|9080.4|9075.4|21
1620952200000|2021-05-14 00:30:00|9081.8|9076.8|9080.9|9075.9|9082.7|9077.7|9080.9|9075.9|25
1620952500000|2021-05-14 00:35:00|9080.7|9075.7|9082.6|9077.6|9082.7|9077.7|9080.7|9075.7|6
1620952800000|2021-05-14 00:40:00|9082.7|9077.7|9080.7|9075.7|9082.7|9077.7|9080.7|9075.7|17
1620953100000|2021-05-14 00:45:00|9080.8|9075.8|9081.8|9076.8|9081.8|9076.8|9080.7|9075.7|1
1620953400000|2021-05-14 00:50:00|9081.7|9076.7|9080|9075|9081.8|9076.8|9079.4|9074.4|11
1620953700000|2021-05-14 00:55:00|9080.2|9075.2|9079.3|9074.3|9080.3|9075.3|9078.4|9073.4|27
1620954000000|2021-05-14 01:00:00|9079.1|9074.1|9079.3|9074.3|9079.3|9074.3|9078.2|9073.2|26
1620954300000|2021-05-14 01:05:00|9079.5|9074.5|9081.3|9076.3|9081.3|9076.3|9079.5|9074.5|14
1620954600000|2021-05-14 01:10:00|9081.2|9076.2|9080.9|9075.9|9081.3|9076.3|9079.9|9074.9|12
1620954900000|2021-05-14 01:15:00|9080.8|9075.8|9079.2|9074.2|9081.3|9076.3|9079.2|9074.2|48
1620955200000|2021-05-14 01:20:00|9079.1|9074.1|9075.1|9070.1|9079.1|9074.1|9074.2|9069.2|197
1620955500000|2021-05-14 01:25:00|9075|9070|9074.6|9069.6|9075.6|9070.6|9074.4|9069.4|28
1620955800000|2021-05-14 01:30:00|9074.8|9069.8|9074.6|9069.6|9076.3|9071.3|9074.6|9069.6|55
1620956100000|2021-05-14 01:35:00|9074.9|9069.9|9075.2|9070.2|9076.4|9071.4|9074.9|9069.9|30
1620956400000|2021-05-14 01:40:00|9075.1|9070.1|9074.6|9069.6|9075.1|9070.1|9073.9|9068.9|36
1620956700000|2021-05-14 01:45:00|9074.7|9069.7|9076.4|9071.4|9076.5|9071.5|9074.1|9069.1|34
1620957000000|2021-05-14 01:50:00|9076.3|9071.3|9076.8|9071.8|9076.8|9071.8|9074.9|9069.9|26
1620957300000|2021-05-14 01:55:00|9077|9072|9075.9|9070.9|9077.7|9072.7|9075.9|9070.9|12
1620957600000|2021-05-14 02:00:00|9075.8|9070.8|9074.9|9069.9|9077|9072|9074.8|9069.8|13
1620957900000|2021-05-14 02:05:00|9075|9070|9076.3|9071.3|9076.5|9071.5|9074.7|9069.7|0
1620958200000|2021-05-14 02:10:00|9076.5|9071.5|9074.4|9069.4|9076.5|9071.5|9074.4|9069.4|20
1620958500000|2021-05-14 02:15:00|9073.9|9068.9|9075.8|9070.8|9075.8|9070.8|9073.9|9068.9|6
1620958800000|2021-05-14 02:20:00|9075.7|9070.7|9076.7|9071.7|9076.8|9071.8|9075.3|9070.3|3
1620959100000|2021-05-14 02:25:00|9076.6|9071.6|9077|9072|9077.1|9072.1|9075.6|9070.6|22
1620959400000|2021-05-14 02:30:00|9076.9|9071.9|9077.3|9072.3|9077.4|9072.4|9076.2|9071.2|33
1620959700000|2021-05-14 02:35:00|9077.2|9072.2|9078.9|9073.9|9079.1|9074.1|9077.2|9072.2|17
1620960000000|2021-05-14 02:40:00|9079.1|9074.1|9080.1|9075.1|9080.2|9075.2|9077.7|9072.7|35
1620960300000|2021-05-14 02:45:00|9080.2|9075.2|9079.9|9074.9|9080.8|9075.8|9079.9|9074.9|89
1620960600000|2021-05-14 02:50:00|9079.8|9074.8|9079.8|9074.8|9080.5|9075.5|9078.9|9073.9|17
1620960900000|2021-05-14 02:55:00|9079.7|9074.7|9078.3|9073.3|9079.9|9074.9|9078.1|9073.1|5
1620961200000|2021-05-14 03:00:00|9078.2|9073.2|9078.1|9073.1|9078.2|9073.2|9077.2|9072.2|12
1620961500000|2021-05-14 03:05:00|9078|9073|9077.8|9072.8|9078.6|9073.6|9077.7|9072.7|7
1620961800000|2021-05-14 03:10:00|9077.9|9072.9|9077.7|9072.7|9078.4|9073.4|9077.7|9072.7|35
1620962100000|2021-05-14 03:15:00|9077.4|9072.4|9077.2|9072.2|9077.5|9072.5|9076.8|9071.8|37
1620962400000|2021-05-14 03:20:00|9077.3|9072.3|9077.5|9072.5|9077.6|9072.6|9077.2|9072.2|7
1620962700000|2021-05-14 03:25:00|9077.2|9072.2|9077.9|9072.9|9078.6|9073.6|9077.2|9072.2|18
1620963000000|2021-05-14 03:30:00|9078.1|9073.1|9075.9|9070.9|9078.1|9073.1|9075.9|9070.9|31
1620963300000|2021-05-14 03:35:00|9076|9071|9075.6|9070.6|9076.8|9071.8|9075.6|9070.6|32
1620963600000|2021-05-14 03:40:00|9075.4|9070.4|9075.4|9070.4|9076.2|9071.2|9075.4|9070.4|2
1620963900000|2021-05-14 03:45:00|9075.6|9070.6|9075.4|9070.4|9075.7|9070.7|9075.2|9070.2|10
1620964200000|2021-05-14 03:50:00|9075.1|9070.1|9075.1|9070.1|9075.5|9070.5|9074.5|9069.5|46
1620964500000|2021-05-14 03:55:00|9074.9|9069.9|9074.4|9069.4|9075.4|9070.4|9074.2|9069.2|13
1620964800000|2021-05-14 04:00:00|9074.5|9069.5|9073.8|9068.8|9074.6|9069.6|9073.6|9068.6|61
1620965100000|2021-05-14 04:05:00|9073.7|9068.7|9073.4|9068.4|9073.8|9068.8|9073.4|9068.4|1
1620965400000|2021-05-14 04:10:00|9073.3|9068.3|9072.6|9067.6|9073.4|9068.4|9072.6|9067.6|36
1620965700000|2021-05-14 04:15:00|9072.7|9067.7|9072.9|9067.9|9073.1|9068.1|9072.6|9067.6|14
1620966000000|2021-05-14 04:20:00|9073.3|9068.3|9072.9|9067.9|9073.4|9068.4|9072.6|9067.6|12
1620966300000|2021-05-14 04:25:00|9073|9068|9072.9|9067.9|9073.4|9068.4|9072.9|9067.9|2
1620966600000|2021-05-14 04:30:00|9073.2|9068.2|9073.3|9068.3|9073.4|9068.4|9072.6|9067.6|14
1620966900000|2021-05-14 04:35:00|9073.1|9068.1|9073.4|9068.4|9073.4|9068.4|9072.9|9067.9|1
1620967200000|2021-05-14 04:40:00|9073.3|9068.3|9073.2|9068.2|9073.4|9068.4|9072.6|9067.6|2
1620967500000|2021-05-14 04:45:00|9073.1|9068.1|9073.2|9068.2|9073.6|9068.6|9072.9|9067.9|5
1620967800000|2021-05-14 04:50:00|9073.3|9068.3|9073.7|9068.7|9073.8|9068.8|9073.1|9068.1|17
1620968100000|2021-05-14 04:55:00|9073.6|9068.6|9074.1|9069.1|9074.4|9069.4|9073.4|9068.4|18
1620968400000|2021-05-14 05:00:00|9074|9069|9072.9|9067.9|9074.2|9069.2|9072.6|9067.6|5
1620968700000|2021-05-14 05:05:00|9072.8|9067.8|9074.7|9069.7|9074.8|9069.8|9072.8|9067.8|9
1620969000000|2021-05-14 05:10:00|9074.6|9069.6|9073.2|9068.2|9074.6|9069.6|9073.2|9068.2|2
1620969300000|2021-05-14 05:15:00|9073.1|9068.1|9073.4|9068.4|9073.4|9068.4|9072.6|9067.6|5
1620969600000|2021-05-14 05:20:00|9073.1|9068.1|9073.1|9068.1|9073.3|9068.3|9073|9068|2
1620969900000|2021-05-14 05:25:00|9073.2|9068.2|9072.8|9067.8|9073.8|9068.8|9072.6|9067.6|7
1620970200000|2021-05-14 05:30:00|9072.7|9067.7|9072.9|9067.9|9072.9|9067.9|9071.6|9066.6|22
1620970500000|2021-05-14 05:35:00|9072.8|9067.8|9071.1|9066.1|9072.9|9067.9|9070.7|9065.7|16
1620970800000|2021-05-14 05:40:00|9071.3|9066.3|9069.9|9064.9|9071.4|9066.4|9069.6|9064.6|14
1620971100000|2021-05-14 05:45:00|9070.1|9065.1|9068.6|9063.6|9070.9|9065.9|9068.6|9063.6|35
1620971400000|2021-05-14 05:50:00|9068.5|9063.5|9068.4|9063.4|9068.6|9063.6|9067.6|9062.6|11
1620971700000|2021-05-14 05:55:00|9068.3|9063.3|9067.3|9062.3|9068.4|9063.4|9066.6|9061.6|29
1620972000000|2021-05-14 06:00:00|9067.2|9062.2|9067.7|9062.7|9069.8|9064.8|9066.2|9061.2|88
1620972300000|2021-05-14 06:05:00|9067.6|9062.6|9067.3|9062.3|9068.8|9063.8|9066.1|9061.1|46
1620972600000|2021-05-14 06:10:00|9067.4|9062.4|9068.3|9063.3|9069.2|9064.2|9067.3|9062.3|9
1620972900000|2021-05-14 06:15:00|9068.2|9063.2|9066.9|9061.9|9069.3|9064.3|9066.8|9061.8|22
1620973200000|2021-05-14 06:20:00|9067|9062|9065.3|9060.3|9067.8|9062.8|9064.9|9059.9|47
1620973500000|2021-05-14 06:25:00|9065.2|9060.2|9061.3|9056.3|9065.8|9060.8|9060.9|9055.9|40
1620973800000|2021-05-14 06:30:00|9061.2|9056.2|9059.7|9054.7|9063.8|9058.8|9059.6|9054.6|124
1620974100000|2021-05-14 06:35:00|9059.4|9054.4|9060.4|9055.4|9060.9|9055.9|9058.5|9053.5|41
1620974400000|2021-05-14 06:40:00|9060.3|9055.3|9059.2|9054.2|9060.4|9055.4|9058|9053|29
1620974700000|2021-05-14 06:45:00|9059.1|9054.1|9057.8|9052.8|9059.3|9054.3|9057.6|9052.6|34
1620975000000|2021-05-14 06:50:00|9057.7|9052.7|9057.4|9052.4|9058.8|9053.8|9055.3|9050.3|36
1620975300000|2021-05-14 06:55:00|9057.5|9052.5|9058.3|9053.3|9059.7|9054.7|9056.8|9051.8|36
1620975600000|2021-05-14 07:00:00|9058.1|9053.1|9056.6|9051.6|9058.9|9053.9|9056.1|9051.1|90
1620975900000|2021-05-14 07:05:00|9056.8|9051.8|9054.8|9049.8|9057.3|9052.3|9054.3|9049.3|72
1620976200000|2021-05-14 07:10:00|9054.9|9049.9|9055.7|9050.7|9057.4|9052.4|9054.2|9049.2|76
1620976500000|2021-05-14 07:15:00|9055.8|9050.8|9058.2|9053.2|9059.1|9054.1|9055.4|9050.4|469
1620976800000|2021-05-14 07:20:00|9058.3|9053.3|9055.8|9050.8|9058.6|9053.6|9054.8|9049.8|50
1620977100000|2021-05-14 07:25:00|9055.7|9050.7|9059.2|9054.2|9059.8|9054.8|9055.6|9050.6|41
1620977400000|2021-05-14 07:30:00|9059.3|9054.3|9058.7|9053.7|9059.6|9054.6|9057.4|9052.4|31
1620977700000|2021-05-14 07:35:00|9058.8|9053.8|9058.3|9053.3|9059.8|9054.8|9057.9|9052.9|16
1620978000000|2021-05-14 07:40:00|9058.2|9053.2|9056.9|9051.9|9059.1|9054.1|9056.9|9051.9|50
1620978300000|2021-05-14 07:45:00|9056.8|9051.8|9054.8|9049.8|9056.8|9051.8|9053.8|9048.8|158
1620978600000|2021-05-14 07:50:00|9055|9050|9053.8|9048.8|9056.2|9051.2|9052.6|9047.6|61
1620978900000|2021-05-14 07:55:00|9053.7|9048.7|9053.6|9048.6|9054.3|9049.3|9052.2|9047.2|118
1620979200000|2021-05-14 08:00:00|9053.4|9048.4|9052.9|9047.9|9055.3|9050.3|9052.4|9047.4|52
1620979500000|2021-05-14 08:05:00|9052.8|9047.8|9054.1|9049.1|9054.8|9049.8|9052.5|9047.5|32
1620979800000|2021-05-14 08:10:00|9053.9|9048.9|9052.3|9047.3|9053.9|9048.9|9051.9|9046.9|74
1620980100000|2021-05-14 08:15:00|9051.4|9046.4|9049.9|9044.9|9052.4|9047.4|9049.6|9044.6|197
1620980400000|2021-05-14 08:20:00|9049.8|9044.8|9047.8|9042.8|9050.7|9045.7|9047.6|9042.6|73
1620980700000|2021-05-14 08:25:00|9047.9|9042.9|9048.3|9043.3|9049.4|9044.4|9047.4|9042.4|39
1620981000000|2021-05-14 08:30:00|9048.1|9043.1|9046.6|9041.6|9048.7|9043.7|9046.3|9041.3|66
1620981300000|2021-05-14 08:35:00|9046.7|9041.7|9045.6|9040.6|9047.3|9042.3|9044.8|9039.8|44
1620981600000|2021-05-14 08:40:00|9045.9|9040.9|9048.6|9043.6|9048.7|9043.7|9045.9|9040.9|51
1620981900000|2021-05-14 08:45:00|9048.4|9043.4|9048.6|9043.6|9049.1|9044.1|9047.6|9042.6|138
1620982200000|2021-05-14 08:50:00|9048.5|9043.5|9047.8|9042.8|9049.1|9044.1|9046.8|9041.8|37
1620982500000|2021-05-14 08:55:00|9047.7|9042.7|9046.9|9041.9|9048|9043|9045.8|9040.8|33
1620982800000|2021-05-14 09:00:00|9046.8|9041.8|9048.3|9043.3|9048.8|9043.8|9046.3|9041.3|53
1620983100000|2021-05-14 09:05:00|9048.2|9043.2|9047.8|9042.8|9048.2|9043.2|9046.8|9041.8|69
1620983400000|2021-05-14 09:10:00|9048|9043|9049.1|9044.1|9049.1|9044.1|9047.4|9042.4|46
1620983700000|2021-05-14 09:15:00|9049|9044|9051.3|9046.3|9051.3|9046.3|9048.3|9043.3|63
1620984000000|2021-05-14 09:20:00|9051.4|9046.4|9054|9049|9054.8|9049.8|9051.3|9046.3|82
1620984300000|2021-05-14 09:25:00|9054.1|9049.1|9052.8|9047.8|9054.1|9049.1|9052.8|9047.8|36
1620984600000|2021-05-14 09:30:00|9053|9048|9052.3|9047.3|9053.5|9048.5|9051.7|9046.7|33
1620984900000|2021-05-14 09:35:00|9052.5|9047.5|9054.5|9049.5|9054.5|9049.5|9052.3|9047.3|31
1620985200000|2021-05-14 09:40:00|9054.6|9049.6|9056|9051|9056.1|9051.1|9054.3|9049.3|129
1620985500000|2021-05-14 09:45:00|9055.9|9050.9|9056.3|9051.3|9057.6|9052.6|9055.5|9050.5|39
1620985800000|2021-05-14 09:50:00|9056.2|9051.2|9057.3|9052.3|9057.6|9052.6|9055.8|9050.8|23
1620986100000|2021-05-14 09:55:00|9057.5|9052.5|9055.8|9050.8|9057.6|9052.6|9055.3|9050.3|31
1620986400000|2021-05-14 10:00:00|9056|9051|9057.1|9052.1|9057.1|9052.1|9055.3|9050.3|22
1620986700000|2021-05-14 10:05:00|9057|9052|9057.1|9052.1|9058.1|9053.1|9056.8|9051.8|68
1620987000000|2021-05-14 10:10:00|9057|9052|9056.4|9051.4|9057.1|9052.1|9056.3|9051.3|15
1620987300000|2021-05-14 10:15:00|9056.3|9051.3|9057.6|9052.6|9057.6|9052.6|9054.8|9049.8|28
1620987600000|2021-05-14 10:20:00|9057.5|9052.5|9057|9052|9057.6|9052.6|9055.3|9050.3|12
1620987900000|2021-05-14 10:25:00|9057.1|9052.1|9057.5|9052.5|9057.8|9052.8|9056.3|9051.3|20
1620988200000|2021-05-14 10:30:00|9057.4|9052.4|9057.5|9052.5|9058.2|9053.2|9056.4|9051.4|18
1620988500000|2021-05-14 10:35:00|9057.4|9052.4|9057.9|9052.9|9059.1|9054.1|9057.2|9052.2|43
1620988800000|2021-05-14 10:40:00|9057.8|9052.8|9056.8|9051.8|9057.8|9052.8|9056.2|9051.2|27
1620989100000|2021-05-14 10:45:00|9056.4|9051.4|9054.8|9049.8|9057|9052|9054.4|9049.4|167
1620989400000|2021-05-14 10:50:00|9055.1|9050.1|9052.4|9047.4|9055.6|9050.6|9052.4|9047.4|42
1620989700000|2021-05-14 10:55:00|9052.3|9047.3|9052.6|9047.6|9054.1|9049.1|9050.9|9045.9|104
1620990000000|2021-05-14 11:00:00|9053.1|9048.1|9053.1|9048.1|9053.9|9048.9|9052.3|9047.3|41
1620990300000|2021-05-14 11:05:00|9053.2|9048.2|9051.1|9046.1|9053.3|9048.3|9050.3|9045.3|42
1620990600000|2021-05-14 11:10:00|9051|9046|9050.3|9045.3|9052.6|9047.6|9049.8|9044.8|38
1620990900000|2021-05-14 11:15:00|9050.5|9045.5|9050.3|9045.3|9050.6|9045.6|9048.5|9043.5|20
1620991200000|2021-05-14 11:20:00|9050.2|9045.2|9050.7|9045.7|9050.7|9045.7|9049.3|9044.3|14
1620991500000|2021-05-14 11:25:00|9050.3|9045.3|9052.8|9047.8|9053.3|9048.3|9050.3|9045.3|22
1620991800000|2021-05-14 11:30:00|9052.7|9047.7|9053.7|9048.7|9053.8|9048.8|9052.2|9047.2|28
1620992100000|2021-05-14 11:35:00|9053.8|9048.8|9048.7|9043.7|9054|9049|9048.4|9043.4|46
1620992400000|2021-05-14 11:40:00|9048.4|9043.4|9046.7|9041.7|9048.8|9043.8|9046.4|9041.4|76
1620992700000|2021-05-14 11:45:00|9046.6|9041.6|9044.6|9039.6|9047.5|9042.5|9043.9|9038.9|57
1620993000000|2021-05-14 11:50:00|9044.8|9039.8|9045.3|9040.3|9046.1|9041.1|9044|9039|108
1620993300000|2021-05-14 11:55:00|9045.2|9040.2|9048.1|9043.1|9048.3|9043.3|9044.8|9039.8|160
1620993600000|2021-05-14 12:00:00|9047.8|9042.8|9047.1|9042.1|9048.1|9043.1|9046.8|9041.8|167
1620993900000|2021-05-14 12:05:00|9047.3|9042.3|9046.9|9041.9|9048.8|9043.8|9046.9|9041.9|56
1620994200000|2021-05-14 12:10:00|9047.1|9042.1|9046|9041|9047.3|9042.3|9045.4|9040.4|41
1620994500000|2021-05-14 12:15:00|9045.9|9040.9|9045.8|9040.8|9046|9041|9044.4|9039.4|54
1620994800000|2021-05-14 12:20:00|9046|9041|9045|9040|9048.1|9043.1|9042.9|9037.9|91
1620995100000|2021-05-14 12:25:00|9045.1|9040.1|9047.8|9042.8|9051.3|9046.3|9043.5|9038.5|48
1620995400000|2021-05-14 12:30:00|9047.9|9042.9|9044.5|9039.5|9052.7|9047.7|9036.1|9031.1|436
1620995700000|2021-05-14 12:35:00|9044.3|9039.3|9043.3|9038.3|9048.3|9043.3|9042.8|9037.8|193
1620996000000|2021-05-14 12:40:00|9042.9|9037.9|9044.5|9039.5|9046.4|9041.4|9042.9|9037.9|215
1620996300000|2021-05-14 12:45:00|9044.3|9039.3|9042.2|9037.2|9045.6|9040.6|9040.4|9035.4|80
1620996600000|2021-05-14 12:50:00|9042.3|9037.3|9043.6|9038.6|9044.9|9039.9|9041.9|9036.9|44
1620996900000|2021-05-14 12:55:00|9043.8|9038.8|9041.4|9036.4|9043.8|9038.8|9040.4|9035.4|81
1620997200000|2021-05-14 13:00:00|9041.5|9036.5|9043.6|9038.6|9044.8|9039.8|9041.4|9036.4|101
1620997500000|2021-05-14 13:05:00|9043.8|9038.8|9041.4|9036.4|9045.5|9040.5|9040.6|9035.6|80
1620997800000|2021-05-14 13:10:00|9041.2|9036.2|9042.4|9037.4|9043|9038|9040.3|9035.3|68
1620998100000|2021-05-14 13:15:00|9042.3|9037.3|9039.1|9034.1|9042.6|9037.6|9037.1|9032.1|118
1620998400000|2021-05-14 13:20:00|9038.9|9033.9|9036.2|9031.2|9038.9|9033.9|9034.6|9029.6|211
1620998700000|2021-05-14 13:25:00|9036.3|9031.3|9040.3|9035.3|9041.9|9036.9|9035.9|9030.9|87
1620999000000|2021-05-14 13:30:00|9040.4|9035.4|9039.6|9034.6|9040.4|9035.4|9037.2|9032.2|165
1620999300000|2021-05-14 13:35:00|9039.4|9034.4|9037.1|9032.1|9039.9|9034.9|9036.6|9031.6|90
1620999600000|2021-05-14 13:40:00|9036.9|9031.9|9035.7|9030.7|9036.9|9031.9|9034.1|9029.1|111
1620999900000|2021-05-14 13:45:00|9035.6|9030.6|9033.9|9028.9|9037.4|9032.4|9033.6|9028.6|196
1621000200000|2021-05-14 13:50:00|9034|9029|9031.4|9026.4|9035.4|9030.4|9031.1|9026.1|142
1621000500000|2021-05-14 13:55:00|9031.3|9026.3|9032.9|9027.9|9033.4|9028.4|9031.1|9026.1|150
1621000800000|2021-05-14 14:00:00|9032.8|9027.8|9031.4|9026.4|9038|9033|9030.6|9025.6|210
1621001100000|2021-05-14 14:05:00|9031.7|9026.7|9034.6|9029.6|9036|9031|9030.9|9025.9|92
1621001400000|2021-05-14 14:10:00|9034.4|9029.4|9031.4|9026.4|9036.4|9031.4|9031.1|9026.1|228
1621001700000|2021-05-14 14:15:00|9031.3|9026.3|9032.4|9027.4|9032.9|9027.9|9030.2|9025.2|57
1621002000000|2021-05-14 14:20:00|9032.5|9027.5|9033.4|9028.4|9033.4|9028.4|9031.4|9026.4|61
1621002300000|2021-05-14 14:25:00|9033.3|9028.3|9036.8|9031.8|9036.9|9031.9|9031.9|9026.9|48
1621002600000|2021-05-14 14:30:00|9036.7|9031.7|9035.9|9030.9|9036.8|9031.8|9034.4|9029.4|169
1621002900000|2021-05-14 14:35:00|9035.8|9030.8|9040.8|9035.8|9041.4|9036.4|9035.4|9030.4|94
1621003200000|2021-05-14 14:40:00|9040.6|9035.6|9041.4|9036.4|9041.9|9036.9|9039.1|9034.1|63
1621003500000|2021-05-14 14:45:00|9041.3|9036.3|9038.4|9033.4|9041.3|9036.3|9037.6|9032.6|71
1621003800000|2021-05-14 14:50:00|9038.3|9033.3|9038.8|9033.8|9039.2|9034.2|9037.9|9032.9|59
1621004100000|2021-05-14 14:55:00|9038.9|9033.9|9039.4|9034.4|9040.4|9035.4|9037.1|9032.1|81
1621004400000|2021-05-14 15:00:00|9039.8|9034.8|9039.4|9034.4|9041.3|9036.3|9039.1|9034.1|269
1621004700000|2021-05-14 15:05:00|9039.6|9034.6|9037.4|9032.4|9039.8|9034.8|9037.1|9032.1|91
1621005000000|2021-05-14 15:10:00|9037.3|9032.3|9037.4|9032.4|9038.4|9033.4|9036.6|9031.6|72
1621005300000|2021-05-14 15:15:00|9037.3|9032.3|9038.6|9033.6|9039.4|9034.4|9036.7|9031.7|97
1621005600000|2021-05-14 15:20:00|9038.4|9033.4|9038.2|9033.2|9039.4|9034.4|9038.1|9033.1|97
1621005900000|2021-05-14 15:25:00|9038.3|9033.3|9038.9|9033.9|9038.9|9033.9|9036.9|9031.9|117
1621006200000|2021-05-14 15:30:00|9038.7|9033.7|9039.3|9034.3|9040.4|9035.4|9038.5|9033.5|126
1621006500000|2021-05-14 15:35:00|9039.2|9034.2|9039.8|9034.8|9040.4|9035.4|9039.1|9034.1|54
1621006800000|2021-05-14 15:40:00|9039.6|9034.6|9039.4|9034.4|9040.4|9035.4|9038.6|9033.6|105
1621007100000|2021-05-14 15:45:00|9039.3|9034.3|9035.8|9030.8|9039.4|9034.4|9035.8|9030.8|102
1621007400000|2021-05-14 15:50:00|9035.6|9030.6|9035.8|9030.8|9036.4|9031.4|9034.8|9029.8|85
1621007700000|2021-05-14 15:55:00|9035.6|9030.6|9036.4|9031.4|9036.4|9031.4|9034.2|9029.2|57
1621008000000|2021-05-14 16:00:00|9036.3|9031.3|9035|9030|9036.9|9031.9|9034.6|9029.6|48
1621008300000|2021-05-14 16:05:00|9035.1|9030.1|9036.6|9031.6|9037.2|9032.2|9035.1|9030.1|48
1621008600000|2021-05-14 16:10:00|9036.4|9031.4|9036.4|9031.4|9037.9|9032.9|9036.1|9031.1|28
1621008900000|2021-05-14 16:15:00|9036.5|9031.5|9036.9|9031.9|9037.4|9032.4|9035.6|9030.6|24
1621009200000|2021-05-14 16:20:00|9036.8|9031.8|9036.9|9031.9|9037.3|9032.3|9035.6|9030.6|167
1621009500000|2021-05-14 16:25:00|9036.8|9031.8|9036.6|9031.6|9037.4|9032.4|9036.3|9031.3|19
1621009800000|2021-05-14 16:30:00|9036.7|9031.7|9037.4|9032.4|9037.9|9032.9|9036.6|9031.6|16
1621010100000|2021-05-14 16:35:00|9037.3|9032.3|9040.4|9035.4|9041.4|9036.4|9037.1|9032.1|35
1621010400000|2021-05-14 16:40:00|9040.3|9035.3|9039.9|9034.9|9040.9|9035.9|9039.1|9034.1|70
1621010700000|2021-05-14 16:45:00|9040.1|9035.1|9039.3|9034.3|9040.1|9035.1|9038.9|9033.9|23
1621011000000|2021-05-14 16:50:00|9039.2|9034.2|9038.9|9033.9|9039.4|9034.4|9037.8|9032.8|10
1621011300000|2021-05-14 16:55:00|9038.8|9033.8|9038.3|9033.3|9039.3|9034.3|9037.7|9032.7|37
1621011600000|2021-05-14 17:00:00|9038.4|9033.4|9038.4|9033.4|9038.9|9033.9|9037.6|9032.6|22
1621011900000|2021-05-14 17:05:00|9038.5|9033.5|9039.4|9034.4|9039.9|9034.9|9038.5|9033.5|23
1621012200000|2021-05-14 17:10:00|9039.5|9034.5|9040.3|9035.3|9040.4|9035.4|9039.4|9034.4|13
1621012500000|2021-05-14 17:15:00|9040.2|9035.2|9039.8|9034.8|9040.4|9035.4|9038.9|9033.9|24
1621012800000|2021-05-14 17:20:00|9039.7|9034.7|9039.4|9034.4|9040.3|9035.3|9038.8|9033.8|11
1621013100000|2021-05-14 17:25:00|9039.3|9034.3|9039.3|9034.3|9039.4|9034.4|9038.4|9033.4|12
1621013400000|2021-05-14 17:30:00|9039.4|9034.4|9038.9|9033.9|9039.4|9034.4|9038.4|9033.4|15
1621013700000|2021-05-14 17:35:00|9038.8|9033.8|9040.3|9035.3|9040.4|9035.4|9038.8|9033.8|21
1621014000000|2021-05-14 17:40:00|9040.2|9035.2|9040.8|9035.8|9040.9|9035.9|9039.9|9034.9|15
1621014300000|2021-05-14 17:45:00|9040.7|9035.7|9039.9|9034.9|9040.9|9035.9|9039.9|9034.9|30
1621014600000|2021-05-14 17:50:00|9040|9035|9040.3|9035.3|9040.6|9035.6|9039.9|9034.9|59
1621014900000|2021-05-14 17:55:00|9040.2|9035.2|9040.4|9035.4|9040.4|9035.4|9039.9|9034.9|4
1621015200000|2021-05-14 18:00:00|9040.3|9035.3|9038.6|9033.6|9040.3|9035.3|9038.4|9033.4|43
1621015500000|2021-05-14 18:05:00|9038.4|9033.4|9037.9|9032.9|9038.4|9033.4|9037.6|9032.6|9
1621015800000|2021-05-14 18:10:00|9037.6|9032.6|9036.3|9031.3|9037.6|9032.6|9035.8|9030.8|30
1621016100000|2021-05-14 18:15:00|9036.4|9031.4|9037.4|9032.4|9038.4|9033.4|9036.4|9031.4|21
1621016400000|2021-05-14 18:20:00|9037.3|9032.3|9035.9|9030.9|9037.3|9032.3|9035.8|9030.8|16
1621016700000|2021-05-14 18:25:00|9036|9031|9036.3|9031.3|9036.4|9031.4|9035.8|9030.8|21
1621017000000|2021-05-14 18:30:00|9036.2|9031.2|9035.9|9030.9|9036.4|9031.4|9035.6|9030.6|25
1621017300000|2021-05-14 18:35:00|9035.8|9030.8|9036.4|9031.4|9036.4|9031.4|9035.8|9030.8|29
1621017600000|2021-05-14 18:40:00|9036.2|9031.2|9034.6|9029.6|9036.4|9031.4|9034.6|9029.6|86
1621017900000|2021-05-14 18:45:00|9034.2|9029.2|9034.4|9029.4|9034.9|9029.9|9033.6|9028.6|108
1621018200000|2021-05-14 18:50:00|9034.1|9029.1|9034.4|9029.4|9034.9|9029.9|9033.6|9028.6|76
1621018500000|2021-05-14 18:55:00|9034.3|9029.3|9033.9|9028.9|9035.7|9030.7|9033.9|9028.9|258
1621018800000|2021-05-14 19:00:00|9033.8|9028.8|9034.4|9029.4|9034.9|9029.9|9033.8|9028.8|149
1621019100000|2021-05-14 19:05:00|9033.9|9028.9|9034.9|9029.9|9035.4|9030.4|9033.9|9028.9|17
1621019400000|2021-05-14 19:10:00|9034.6|9029.6|9034.4|9029.4|9035.8|9030.8|9034.4|9029.4|13
1621019700000|2021-05-14 19:15:00|9034.3|9029.3|9033.9|9028.9|9034.9|9029.9|9033.6|9028.6|57
1621020000000|2021-05-14 19:20:00|9033.8|9028.8|9034.4|9029.4|9034.4|9029.4|9033.6|9028.6|21
1621020300000|2021-05-14 19:25:00|9034.3|9029.3|9033.4|9028.4|9034.5|9029.5|9033.4|9028.4|71
1621020600000|2021-05-14 19:30:00|9033.5|9028.5|9034.4|9029.4|9034.9|9029.9|9033.4|9028.4|13
1621020900000|2021-05-14 19:35:00|9034.3|9029.3|9034.4|9029.4|9034.4|9029.4|9033.9|9028.9|3
1621021200000|2021-05-14 19:40:00|9034.3|9029.3|9034.4|9029.4|9035|9030|9033.9|9028.9|17
1621021500000|2021-05-14 19:45:00|9034.3|9029.3|9034.4|9029.4|9034.8|9029.8|9033.9|9028.9|15
1621021800000|2021-05-14 19:50:00|9034.6|9029.6|9033.4|9028.4|9034.9|9029.9|9033.4|9028.4|26
1621022100000|2021-05-14 19:55:00|9033.3|9028.3|9034.9|9029.9|9034.9|9029.9|9033.2|9028.2|50
1621022400000|2021-05-14 20:00:00|9035|9030|9034.4|9029.4|9035.9|9030.9|9034.2|9029.2|121
1621022700000|2021-05-14 20:05:00|9034.3|9029.3|9034.4|9029.4|9034.5|9029.5|9034.2|9029.2|5
1621023000000|2021-05-14 20:10:00|9034.7|9029.7|9034.9|9029.9|9034.9|9029.9|9034.5|9029.5|11
1621023300000|2021-05-14 20:15:00|9034.7|9029.7|9034.9|9029.9|9035.3|9030.3|9034.7|9029.7|9
1621023600000|2021-05-14 20:20:00|9035|9030|9035|9030|9035.1|9030.1|9034.9|9029.9|16
1621023900000|2021-05-14 20:25:00|9034.9|9029.9|9034.8|9029.8|9035.2|9030.2|9034.4|9029.4|10
1621024200000|2021-05-14 20:30:00|9034.7|9029.7|9035.3|9030.3|9035.3|9030.3|9034.4|9029.4|13
1621024500000|2021-05-14 20:35:00|9035|9030|9034.4|9029.4|9035.4|9030.4|9034.4|9029.4|28
1621024800000|2021-05-14 20:40:00|9034.3|9029.3|9034.1|9029.1|9034.4|9029.4|9033.9|9028.9|20
1621025100000|2021-05-14 20:45:00|9033.9|9028.9|9033.7|9028.7|9033.9|9028.9|9032.9|9027.9|13
1621025400000|2021-05-14 20:50:00|9033.8|9028.8|9033.2|9028.2|9034.4|9029.4|9033.2|9028.2|15
1621025700000|2021-05-14 20:55:00|9033.3|9028.3|9037.2|9028.2|9037.2|9028.6|9032.3|9026.9|48
1621209600000|2021-05-17 00:00:00|9032.4|9027.4|9034.2|9029.2|9034.4|9029.4|9032.4|9027.4|54
1621209900000|2021-05-17 00:05:00|9034.1|9029.1|9035|9030|9035.4|9030.4|9033.9|9028.9|51
1621210200000|2021-05-17 00:10:00|9035.2|9030.2|9039.2|9034.2|9039.6|9034.6|9035.2|9030.2|245
1621210500000|2021-05-17 00:15:00|9039.3|9034.3|9039.2|9034.2|9039.9|9034.9|9038.4|9033.4|31
1621210800000|2021-05-17 00:20:00|9039.3|9034.3|9039.4|9034.4|9039.7|9034.7|9038.6|9033.6|14
1621211100000|2021-05-17 00:25:00|9039.2|9034.2|9041.4|9036.4|9041.7|9036.7|9038.9|9033.9|262
1621211400000|2021-05-17 00:30:00|9041.3|9036.3|9041.3|9036.3|9041.4|9036.4|9040.4|9035.4|67
1621211700000|2021-05-17 00:35:00|9041.4|9036.4|9041.4|9036.4|9041.9|9036.9|9040.9|9035.9|16
1621212000000|2021-05-17 00:40:00|9041.2|9036.2|9040.9|9035.9|9042.4|9037.4|9040.9|9035.9|31
1621212300000|2021-05-17 00:45:00|9041|9036|9040.9|9035.9|9041.4|9036.4|9039.9|9034.9|15
1621212600000|2021-05-17 00:50:00|9040.7|9035.7|9041.9|9036.9|9042.9|9037.9|9040.6|9035.6|16
1621212900000|2021-05-17 00:55:00|9042|9037|9041.7|9036.7|9042.1|9037.1|9040.4|9035.4|9
1621213200000|2021-05-17 01:00:00|9041.8|9036.8|9041.2|9036.2|9043.4|9038.4|9040.7|9035.7|15
1621213500000|2021-05-17 01:05:00|9041.3|9036.3|9040.4|9035.4|9041.4|9036.4|9040.2|9035.2|64
1621213800000|2021-05-17 01:10:00|9040.5|9035.5|9040|9035|9041.2|9036.2|9039.5|9034.5|8
1621214100000|2021-05-17 01:15:00|9040.2|9035.2|9040.8|9035.8|9041.8|9036.8|9039.9|9034.9|8
1621214400000|2021-05-17 01:20:00|9040.9|9035.9|9039.7|9034.7|9040.9|9035.9|9039.4|9034.4|6
1621214700000|2021-05-17 01:25:00|9039.6|9034.6|9038.7|9033.7|9039.7|9034.7|9037.9|9032.9|14
1621215000000|2021-05-17 01:30:00|9038.6|9033.6|9037.7|9032.7|9038.6|9033.6|9036.9|9031.9|45
1621215300000|2021-05-17 01:35:00|9037.8|9032.8|9038.4|9033.4|9039.9|9034.9|9037.4|9032.4|39
1621215600000|2021-05-17 01:40:00|9038.2|9033.2|9039.9|9034.9|9039.9|9034.9|9037.9|9032.9|4
1621215900000|2021-05-17 01:45:00|9039.7|9034.7|9039.4|9034.4|9039.9|9034.9|9038.4|9033.4|4
1621216200000|2021-05-17 01:50:00|9039.3|9034.3|9040.4|9035.4|9040.9|9035.9|9038.9|9033.9|3
1621216500000|2021-05-17 01:55:00|9040.5|9035.5|9041.4|9036.4|9041.4|9036.4|9040.4|9035.4|26
1621216800000|2021-05-17 02:00:00|9040.9|9035.9|9041.7|9036.7|9043.4|9038.4|9040.9|9035.9|67
1621217100000|2021-05-17 02:05:00|9041.6|9036.6|9042.4|9037.4|9042.7|9037.7|9041.4|9036.4|11
1621217400000|2021-05-17 02:10:00|9042.3|9037.3|9042.8|9037.8|9042.9|9037.9|9041.9|9036.9|6
1621217700000|2021-05-17 02:15:00|9042.9|9037.9|9042.9|9037.9|9043.9|9038.9|9042.9|9037.9|14
1621218000000|2021-05-17 02:20:00|9042.8|9037.8|9042.6|9037.6|9042.9|9037.9|9042.2|9037.2|18
1621218300000|2021-05-17 02:25:00|9042.4|9037.4|9044.2|9039.2|9044.2|9039.2|9042.4|9037.4|7
1621218600000|2021-05-17 02:30:00|9044.1|9039.1|9043.4|9038.4|9044.9|9039.9|9043|9038|216
1621218900000|2021-05-17 02:35:00|9043.9|9038.9|9042.9|9037.9|9043.9|9038.9|9041.9|9036.9|190
1621219200000|2021-05-17 02:40:00|9042.8|9037.8|9041.9|9036.9|9042.9|9037.9|9041.9|9036.9|32
1621219500000|2021-05-17 02:45:00|9041.7|9036.7|9042.4|9037.4|9042.4|9037.4|9041.4|9036.4|10
1621219800000|2021-05-17 02:50:00|9042.2|9037.2|9040.9|9035.9|9042.4|9037.4|9040.4|9035.4|13
1621220100000|2021-05-17 02:55:00|9040.8|9035.8|9040.4|9035.4|9041.5|9036.5|9039.9|9034.9|6
1621220400000|2021-05-17 03:00:00|9040.7|9035.7|9039.9|9034.9|9041.4|9036.4|9039.9|9034.9|32
1621220700000|2021-05-17 03:05:00|9040|9035|9038.4|9033.4|9040.2|9035.2|9037.9|9032.9|21
1621221000000|2021-05-17 03:10:00|9038.2|9033.2|9038.9|9033.9|9038.9|9033.9|9037.4|9032.4|23
1621221300000|2021-05-17 03:15:00|9038.8|9033.8|9038.4|9033.4|9038.9|9033.9|9037.9|9032.9|5
1621221600000|2021-05-17 03:20:00|9038.5|9033.5|9040.4|9035.4|9040.4|9035.4|9037.9|9032.9|21
1621221900000|2021-05-17 03:25:00|9040.2|9035.2|9039.9|9034.9|9040.4|9035.4|9039.4|9034.4|22
1621222200000|2021-05-17 03:30:00|9039.7|9034.7|9041.3|9036.3|9041.3|9036.3|9039.2|9034.2|48
1621222500000|2021-05-17 03:35:00|9041.4|9036.4|9040.9|9035.9|9041.5|9036.5|9040.9|9035.9|5
1621222800000|2021-05-17 03:40:00|9041.2|9036.2|9040.4|9035.4|9041.4|9036.4|9040.4|9035.4|2
1621223100000|2021-05-17 03:45:00|9040.7|9035.7|9041.4|9036.4|9041.5|9036.5|9040.4|9035.4|3
1621223400000|2021-05-17 03:50:00|9041.2|9036.2|9041.8|9036.8|9042.4|9037.4|9041.2|9036.2|2
1621223700000|2021-05-17 03:55:00|9041.9|9036.9|9042.4|9037.4|9042.4|9037.4|9041.9|9036.9|23
1621224000000|2021-05-17 04:00:00|9042.2|9037.2|9041.9|9036.9|9042.4|9037.4|9041.4|9036.4|8
1621224300000|2021-05-17 04:05:00|9041.7|9036.7|9041.9|9036.9|9041.9|9036.9|9040.9|9035.9|8
1621224600000|2021-05-17 04:10:00|9042|9037|9042.3|9037.3|9042.4|9037.4|9041.4|9036.4|0
1621224900000|2021-05-17 04:15:00|9042.4|9037.4|9041.9|9036.9|9043.4|9038.4|9041.9|9036.9|40
1621225200000|2021-05-17 04:20:00|9042|9037|9041.9|9036.9|9042.4|9037.4|9041.9|9036.9|0
1621225500000|2021-05-17 04:25:00|9042.1|9037.1|9043.6|9038.6|9043.9|9038.9|9041.9|9036.9|8
1621225800000|2021-05-17 04:30:00|9043.4|9038.4|9041.4|9036.4|9043.9|9038.9|9041.2|9036.2|15
1621226400000|2021-05-17 04:40:00|9041.2|9036.2|9040.9|9035.9|9041.4|9036.4|9040.4|9035.4|9
1621226700000|2021-05-17 04:45:00|9041|9036|9040.9|9035.9|9041|9036|9040.4|9035.4|10
1621227000000|2021-05-17 04:50:00|9040.7|9035.7|9042.4|9037.4|9042.4|9037.4|9040.4|9035.4|5
1621227300000|2021-05-17 04:55:00|9042.7|9037.7|9043.4|9038.4|9043.7|9038.7|9042.4|9037.4|12
1621227600000|2021-05-17 05:00:00|9043.7|9038.7|9043.4|9038.4|9043.9|9038.9|9042.9|9037.9|11
1621227900000|2021-05-17 05:05:00|9043.2|9038.2|9042|9037|9043.2|9038.2|9041.7|9036.7|16
1621228200000|2021-05-17 05:10:00|9042.1|9037.1|9042.7|9037.7|9043|9038|9041.2|9036.2|22
1621228500000|2021-05-17 05:15:00|9043|9038|9044.5|9039.5|9044.5|9039.5|9042.2|9037.2|30
1621228800000|2021-05-17 05:20:00|9044.4|9039.4|9044|9039|9044.5|9039.5|9043.5|9038.5|13
1621229100000|2021-05-17 05:25:00|9043.9|9038.9|9044|9039|9044|9039|9043.5|9038.5|2
1621229400000|2021-05-17 05:30:00|9043.5|9038.5|9043.8|9038.8|9044|9039|9042.5|9037.5|53
1621229700000|2021-05-17 05:35:00|9044|9039|9042|9037|9044|9039|9042|9037|9
1621230000000|2021-05-17 05:40:00|9041.9|9036.9|9042|9037|9042.5|9037.5|9041|9036|13
1621230300000|2021-05-17 05:45:00|9042.3|9037.3|9043.2|9038.2|9043.2|9038.2|9041.7|9036.7|12
1621230600000|2021-05-17 05:50:00|9043.1|9038.1|9043.5|9038.5|9044|9039|9042.7|9037.7|5
1621230900000|2021-05-17 05:55:00|9043.4|9038.4|9044|9039|9044.5|9039.5|9043|9038|6
1621231200000|2021-05-17 06:00:00|9043.6|9038.6|9042.9|9037.9|9044.2|9039.2|9042.5|9037.5|34
1621231500000|2021-05-17 06:05:00|9042.7|9037.7|9040|9035|9043.5|9038.5|9039.5|9034.5|30
1621231800000|2021-05-17 06:10:00|9039.9|9034.9|9038.5|9033.5|9040.5|9035.5|9037.9|9032.9|11
1621232100000|2021-05-17 06:15:00|9038.3|9033.3|9036|9031|9038.3|9033.3|9035.5|9030.5|127
1621232400000|2021-05-17 06:20:00|9035.9|9030.9|9037.5|9032.5|9038.5|9033.5|9035.1|9030.1|31
1621232700000|2021-05-17 06:25:00|9037.4|9032.4|9037.5|9032.5|9037.5|9032.5|9036|9031|4
1621233000000|2021-05-17 06:30:00|9037.4|9032.4|9033.5|9028.5|9038|9033|9033|9028|705
1621233300000|2021-05-17 06:35:00|9033|9028|9031.7|9026.7|9033.5|9028.5|9031|9026|299
1621233600000|2021-05-17 06:40:00|9032|9027|9033.5|9028.5|9034|9029|9031.5|9026.5|50
1621233900000|2021-05-17 06:45:00|9033.6|9028.6|9033|9028|9035|9030|9032.5|9027.5|22
1621234200000|2021-05-17 06:50:00|9032.7|9027.7|9032.9|9027.9|9034.2|9029.2|9032|9027|27
1621234500000|2021-05-17 06:55:00|9032.7|9027.7|9034|9029|9034|9029|9031.5|9026.5|34
1621234800000|2021-05-17 07:00:00|9033.8|9028.8|9031.2|9026.2|9035.4|9030.4|9030.5|9025.5|86
1621235100000|2021-05-17 07:05:00|9031|9026|9028.5|9023.5|9031.5|9026.5|9028.5|9023.5|288
1621235400000|2021-05-17 07:10:00|9028.7|9023.7|9029.7|9024.7|9030.5|9025.5|9028.5|9023.5|39
1621235700000|2021-05-17 07:15:00|9029.5|9024.5|9030.5|9025.5|9031.5|9026.5|9029.5|9024.5|29
1621236000000|2021-05-17 07:20:00|9030.4|9025.4|9032.3|9027.3|9032.5|9027.5|9029|9024|31
1621236300000|2021-05-17 07:25:00|9032.5|9027.5|9033.9|9028.9|9034|9029|9030.7|9025.7|31
1621236600000|2021-05-17 07:30:00|9033.7|9028.7|9034|9029|9035.3|9030.3|9033.5|9028.5|48
1621236900000|2021-05-17 07:35:00|9033.8|9028.8|9034.2|9029.2|9035|9030|9032.2|9027.2|42
1621237200000|2021-05-17 07:40:00|9034.1|9029.1|9035.5|9030.5|9035.5|9030.5|9033.5|9028.5|24
1621237500000|2021-05-17 07:45:00|9035.7|9030.7|9038.5|9033.5|9040|9035|9035.7|9030.7|85
1621237800000|2021-05-17 07:50:00|9038.8|9033.8|9039.5|9034.5|9040|9035|9037.4|9032.4|22
1621238100000|2021-05-17 07:55:00|9039.2|9034.2|9038.3|9033.3|9041|9036|9037.5|9032.5|128
1621238400000|2021-05-17 08:00:00|9038.5|9033.5|9037|9032|9039|9034|9036.5|9031.5|53
1621238700000|2021-05-17 08:05:00|9036.9|9031.9|9035.9|9030.9|9037|9032|9035.5|9030.5|29
1621239000000|2021-05-17 08:10:00|9035.7|9030.7|9039|9034|9040|9035|9035.5|9030.5|29
1621239300000|2021-05-17 08:15:00|9039.1|9034.1|9039|9034|9039.5|9034.5|9037|9032|19
1621239600000|2021-05-17 08:20:00|9039.2|9034.2|9038|9033|9040.5|9035.5|9038|9033|29
1621239900000|2021-05-17 08:25:00|9038.2|9033.2|9038.7|9033.7|9039.5|9034.5|9038|9033|11
1621240200000|2021-05-17 08:30:00|9038.5|9033.5|9036.5|9031.5|9039|9034|9036.5|9031.5|22
1621240500000|2021-05-17 08:35:00|9036.7|9031.7|9035|9030|9038|9033|9035|9030|26
1621240800000|2021-05-17 08:40:00|9035.2|9030.2|9034|9029|9036|9031|9034|9029|28
1621241100000|2021-05-17 08:45:00|9034.2|9029.2|9032|9027|9034.5|9029.5|9032|9027|182
1621241400000|2021-05-17 08:50:00|9031.7|9026.7|9030.5|9025.5|9031.7|9026.7|9030.5|9025.5|48
1621241700000|2021-05-17 08:55:00|9030.3|9025.3|9030.5|9025.5|9030.5|9025.5|9029.8|9024.8|48
1621242000000|2021-05-17 09:00:00|9030.4|9025.4|9031.5|9026.5|9031.7|9026.7|9030.1|9025.1|44
1621242300000|2021-05-17 09:05:00|9031.7|9026.7|9034.5|9029.5|9034.5|9029.5|9031.5|9026.5|15
1621242600000|2021-05-17 09:10:00|9034|9029|9031.7|9026.7|9034|9029|9031.5|9026.5|13
1621242900000|2021-05-17 09:15:00|9031.8|9026.8|9032.7|9027.7|9033|9028|9031.5|9026.5|17
1621243200000|2021-05-17 09:20:00|9032.6|9027.6|9030.5|9025.5|9032.7|9027.7|9030.4|9025.4|15
1621243500000|2021-05-17 09:25:00|9030.6|9025.6|9031.5|9026.5|9032.5|9027.5|9030.5|9025.5|14
1621243800000|2021-05-17 09:30:00|9031.3|9026.3|9030.7|9025.7|9031.5|9026.5|9030.1|9025.1|50
1621244100000|2021-05-17 09:35:00|9030.8|9025.8|9030|9025|9031|9026|9028.5|9023.5|68
1621244400000|2021-05-17 09:40:00|9029.7|9024.7|9032.3|9027.3|9032.9|9027.9|9029.5|9024.5|18
1621244700000|2021-05-17 09:45:00|9032.5|9027.5|9028.4|9023.4|9032.5|9027.5|9025.5|9020.5|78
1621245000000|2021-05-17 09:50:00|9028.2|9023.2|9028|9023|9030.5|9025.5|9027.7|9022.7|21
1621245300000|2021-05-17 09:55:00|9028.3|9023.3|9027.2|9022.2|9028.5|9023.5|9026.5|9021.5|76
1621245600000|2021-05-17 10:00:00|9027.3|9022.3|9024.9|9019.9|9027.5|9022.5|9024.6|9019.6|16
1621245900000|2021-05-17 10:05:00|9024.6|9019.6|9024.5|9019.5|9025.5|9020.5|9023|9018|31
1621246200000|2021-05-17 10:10:00|9024.4|9019.4|9022.4|9017.4|9024.5|9019.5|9021.5|9016.5|62
1621246500000|2021-05-17 10:15:00|9022.2|9017.2|9023.4|9018.4|9024.4|9019.4|9022.2|9017.2|22
1621246800000|2021-05-17 10:20:00|9023.2|9018.2|9022.5|9017.5|9024|9019|9022.5|9017.5|26
1621247100000|2021-05-17 10:25:00|9022.3|9017.3|9021.3|9016.3|9023|9018|9020|9015|83
1621247400000|2021-05-17 10:30:00|9021.5|9016.5|9021.5|9016.5|9021.5|9016.5|9020.5|9015.5|89
1621247700000|2021-05-17 10:35:00|9021.4|9016.4|9023|9018|9023.2|9018.2|9021.2|9016.2|29
1621248000000|2021-05-17 10:40:00|9022.5|9017.5|9022.5|9017.5|9023|9018|9022|9017|31
1621248300000|2021-05-17 10:45:00|9022.7|9017.7|9020.5|9015.5|9023.5|9018.5|9020.5|9015.5|59
1621248600000|2021-05-17 10:50:00|9020.7|9015.7|9020.5|9015.5|9022|9017|9020.5|9015.5|20
1621248900000|2021-05-17 10:55:00|9020.9|9015.9|9022|9017|9022|9017|9020.3|9015.3|67
1621249200000|2021-05-17 11:00:00|9021.9|9016.9|9023.2|9018.2|9024|9019|9021.8|9016.8|33
1621249500000|2021-05-17 11:05:00|9023.1|9018.1|9022|9017|9023.5|9018.5|9022|9017|33
1621249800000|2021-05-17 11:10:00|9021.6|9016.6|9019.8|9014.8|9022|9017|9019.5|9014.5|62
1621250100000|2021-05-17 11:15:00|9019.5|9014.5|9021.2|9016.2|9022|9017|9019.5|9014.5|24
1621250400000|2021-05-17 11:20:00|9021.3|9016.3|9023|9018|9023.5|9018.5|9021.2|9016.2|33
1621250700000|2021-05-17 11:25:00|9023.1|9018.1|9024.5|9019.5|9025.5|9020.5|9023.1|9018.1|49
1621251000000|2021-05-17 11:30:00|9024.4|9019.4|9025.3|9020.3|9026.2|9021.2|9024|9019|23
1621251300000|2021-05-17 11:35:00|9025.5|9020.5|9025.5|9020.5|9026|9021|9024.7|9019.7|19
1621251600000|2021-05-17 11:40:00|9025.7|9020.7|9028|9023|9028.5|9023.5|9025.7|9020.7|26
1621251900000|2021-05-17 11:45:00|9028.2|9023.2|9028.5|9023.5|9029|9024|9026.5|9021.5|30
1621252200000|2021-05-17 11:50:00|9028.7|9023.7|9030.3|9025.3|9031|9026|9027.7|9022.7|26
1621252500000|2021-05-17 11:55:00|9030.5|9025.5|9033.3|9028.3|9034|9029|9030.5|9025.5|154
1621252800000|2021-05-17 12:00:00|9033.5|9028.5|9030.8|9025.8|9033.5|9028.5|9030|9025|107
1621253100000|2021-05-17 12:05:00|9031|9026|9032|9027|9032.5|9027.5|9030.7|9025.7|43
1621253400000|2021-05-17 12:10:00|9032.5|9027.5|9034.8|9029.8|9035.3|9030.3|9032|9027|107
1621253700000|2021-05-17 12:15:00|9035|9030|9036.5|9031.5|9038.5|9033.5|9034.8|9029.8|100
1621254000000|2021-05-17 12:20:00|9036.7|9031.7|9036.5|9031.5|9037.9|9032.9|9035.2|9030.2|51
1621254300000|2021-05-17 12:25:00|9036.6|9031.6|9039.5|9034.5|9041.8|9036.8|9036.2|9031.2|643
1621254600000|2021-05-17 12:30:00|9039.8|9034.8|9036|9031|9040|9035|9036|9031|78
1621254900000|2021-05-17 12:35:00|9036.1|9031.1|9035|9030|9036.4|9031.4|9033.5|9028.5|56
1621255200000|2021-05-17 12:40:00|9035.3|9030.3|9033|9028|9035.4|9030.4|9032.7|9027.7|49
1621255500000|2021-05-17 12:45:00|9033.1|9028.1|9036.1|9031.1|9036.5|9031.5|9033|9028|109
1621255800000|2021-05-17 12:50:00|9036.3|9031.3|9035|9030|9036.3|9031.3|9034.3|9029.3|90
1621256100000|2021-05-17 12:55:00|9035.1|9030.1|9037.5|9032.5|9037.5|9032.5|9034.4|9029.4|28
1621256400000|2021-05-17 13:00:00|9038|9033|9035|9030|9038.9|9033.9|9034|9029|83
1621256700000|2021-05-17 13:05:00|9034.9|9029.9|9030.5|9025.5|9035.5|9030.5|9030.5|9025.5|115
1621257000000|2021-05-17 13:10:00|9030.6|9025.6|9031.3|9026.3|9032|9027|9030.5|9025.5|25
1621257300000|2021-05-17 13:15:00|9031.5|9026.5|9029.5|9024.5|9032|9027|9029.5|9024.5|77
1621257600000|2021-05-17 13:20:00|9029.8|9024.8|9028.5|9023.5|9030|9025|9028|9023|21
1621257900000|2021-05-17 13:25:00|9028.8|9023.8|9029.7|9024.7|9030|9025|9028.5|9023.5|23
1621258200000|2021-05-17 13:30:00|9029.6|9024.6|9028.3|9023.3|9029.6|9024.6|9027.6|9022.6|103
1621258500000|2021-05-17 13:35:00|9028|9023|9027.4|9022.4|9028.9|9023.9|9026|9021|144
1621258800000|2021-05-17 13:40:00|9027.2|9022.2|9029|9024|9029.5|9024.5|9026|9021|70
1621259100000|2021-05-17 13:45:00|9029.2|9024.2|9028.6|9023.6|9029.5|9024.5|9027|9022|84
1621259400000|2021-05-17 13:50:00|9028.5|9023.5|9032.1|9027.1|9032.2|9027.2|9027.2|9022.2|59
1621259700000|2021-05-17 13:55:00|9032|9027|9029.5|9024.5|9033|9028|9029|9024|53
1621260000000|2021-05-17 14:00:00|9029.6|9024.6|9033|9028|9033|9028|9029.6|9024.6|77
1621260300000|2021-05-17 14:05:00|9032.9|9027.9|9034.5|9029.5|9035.5|9030.5|9031|9026|40
1621260600000|2021-05-17 14:10:00|9034.7|9029.7|9034|9029|9035.5|9030.5|9033.5|9028.5|27
1621260900000|2021-05-17 14:15:00|9034.4|9029.4|9030.9|9025.9|9035.5|9030.5|9030.1|9025.1|110
1621261200000|2021-05-17 14:20:00|9030.7|9025.7|9029.6|9024.6|9030.8|9025.8|9028.6|9023.6|43
1621261500000|2021-05-17 14:25:00|9029.5|9024.5|9027.5|9022.5|9030|9025|9024.4|9019.4|92
1621261800000|2021-05-17 14:30:00|9027.4|9022.4|9029.5|9024.5|9029.5|9024.5|9026|9021|61
1621262100000|2021-05-17 14:35:00|9029.8|9024.8|9028|9023|9030.5|9025.5|9025.9|9020.9|56
1621262400000|2021-05-17 14:40:00|9027.8|9022.8|9029|9024|9029.2|9024.2|9026.7|9021.7|50
1621262700000|2021-05-17 14:45:00|9029.2|9024.2|9030.6|9025.6|9032.5|9027.5|9028.2|9023.2|107
1621263000000|2021-05-17 14:50:00|9030.5|9025.5|9029.1|9024.1|9032|9027|9028.1|9023.1|164
1621263300000|2021-05-17 14:55:00|9029|9024|9028|9023|9029.5|9024.5|9026.1|9021.1|75
1621263600000|2021-05-17 15:00:00|9027.7|9022.7|9028.5|9023.5|9029.5|9024.5|9027.1|9022.1|70
1621263900000|2021-05-17 15:05:00|9028.4|9023.4|9028.5|9023.5|9029.9|9024.9|9026.6|9021.6|91
1621264200000|2021-05-17 15:10:00|9028.4|9023.4|9027.1|9022.1|9029.6|9024.6|9026.8|9021.8|72
1621264500000|2021-05-17 15:15:00|9027.5|9022.5|9025.6|9020.6|9028|9023|9025.1|9020.1|133
1621264800000|2021-05-17 15:20:00|9025.9|9020.9|9024.8|9019.8|9026.4|9021.4|9023.8|9018.8|81
1621265100000|2021-05-17 15:25:00|9024.9|9019.9|9026|9021|9026|9021|9024.1|9019.1|98
1621265400000|2021-05-17 15:30:00|9025.7|9020.7|9026.1|9021.1|9027.9|9022.9|9025.6|9020.6|64
1621265700000|2021-05-17 15:35:00|9025.6|9020.6|9025.9|9020.9|9026.4|9021.4|9024.1|9019.1|51
1621266000000|2021-05-17 15:40:00|9026|9021|9023.9|9018.9|9026|9021|9023.1|9018.1|41
1621266300000|2021-05-17 15:45:00|9024|9019|9022.6|9017.6|9025|9020|9022.3|9017.3|304
1621266600000|2021-05-17 15:50:00|9022.7|9017.7|9021.8|9016.8|9023|9018|9020.6|9015.6|256
1621266900000|2021-05-17 15:55:00|9021.9|9016.9|9022.1|9017.1|9023.5|9018.5|9021.9|9016.9|95
1621267200000|2021-05-17 16:00:00|9022.5|9017.5|9022.8|9017.8|9023.5|9018.5|9022.1|9017.1|44
1621267500000|2021-05-17 16:05:00|9023.1|9018.1|9021.1|9016.1|9023.1|9018.1|9020.6|9015.6|29
1621267800000|2021-05-17 16:10:00|9020.6|9015.6|9022.5|9017.5|9022.6|9017.6|9020.6|9015.6|32
1621268100000|2021-05-17 16:15:00|9022.6|9017.6|9022|9017|9023.1|9018.1|9021.3|9016.3|73
1621268400000|2021-05-17 16:20:00|9022.1|9017.1|9022.1|9017.1|9022.6|9017.6|9021.8|9016.8|6
1621268700000|2021-05-17 16:25:00|9021.8|9016.8|9021.6|9016.6|9022.1|9017.1|9021.1|9016.1|20
1621269000000|2021-05-17 16:30:00|9021.5|9016.5|9020.6|9015.6|9021.6|9016.6|9020.6|9015.6|16
1621269300000|2021-05-17 16:35:00|9020.7|9015.7|9021.1|9016.1|9021.6|9016.6|9020.6|9015.6|14
1621269600000|2021-05-17 16:40:00|9021|9016|9020.6|9015.6|9021|9016|9019.8|9014.8|30
1621269900000|2021-05-17 16:45:00|9020.5|9015.5|9020.6|9015.6|9020.6|9015.6|9019.7|9014.7|44
1621270200000|2021-05-17 16:50:00|9020.5|9015.5|9020.1|9015.1|9020.5|9015.5|9019.1|9014.1|76
1621270500000|2021-05-17 16:55:00|9020|9015|9019.6|9014.6|9020.4|9015.4|9019.6|9014.6|9
1621270800000|2021-05-17 17:00:00|9019.5|9014.5|9019.1|9014.1|9019.6|9014.6|9018.5|9013.5|68
1621271100000|2021-05-17 17:05:00|9018.8|9013.8|9019.1|9014.1|9019.3|9014.3|9018.6|9013.6|9
1621271400000|2021-05-17 17:10:00|9018.8|9013.8|9018.6|9013.6|9019.6|9014.6|9018.6|9013.6|28
1621271700000|2021-05-17 17:15:00|9018.7|9013.7|9020.1|9015.1|9020.1|9015.1|9018.6|9013.6|15
1621272000000|2021-05-17 17:20:00|9019.6|9014.6|9019.6|9014.6|9020.1|9015.1|9019.1|9014.1|22
1621272300000|2021-05-17 17:25:00|9019.4|9014.4|9019.3|9014.3|9020.1|9015.1|9019.1|9014.1|16
1621272600000|2021-05-17 17:30:00|9019.1|9014.1|9020.1|9015.1|9020.6|9015.6|9018.9|9013.9|20
1621272900000|2021-05-17 17:35:00|9019.9|9014.9|9019.6|9014.6|9020.1|9015.1|9019.4|9014.4|31
1621273200000|2021-05-17 17:40:00|9019.9|9014.9|9021.5|9016.5|9022.4|9017.4|9019.9|9014.9|59
1621273500000|2021-05-17 17:45:00|9021.6|9016.6|9020.1|9015.1|9021.6|9016.6|9020.1|9015.1|32
1621273800000|2021-05-17 17:50:00|9019.9|9014.9|9020.6|9015.6|9021.1|9016.1|9019.9|9014.9|22
1621274100000|2021-05-17 17:55:00|9020.4|9015.4|9019.3|9014.3|9020.6|9015.6|9019.1|9014.1|36
1621274400000|2021-05-17 18:00:00|9019.1|9014.1|9017.6|9012.6|9019.1|9014.1|9017.3|9012.3|23
1621274700000|2021-05-17 18:05:00|9017.7|9012.7|9017.6|9012.6|9018.1|9013.1|9017.3|9012.3|23
1621275000000|2021-05-17 18:10:00|9017.5|9012.5|9017.6|9012.6|9017.6|9012.6|9016.6|9011.6|37
1621275300000|2021-05-17 18:15:00|9017.7|9012.7|9017.5|9012.5|9018.1|9013.1|9017.1|9012.1|30
1621275600000|2021-05-17 18:20:00|9017.6|9012.6|9018|9013|9018.3|9013.3|9016.5|9011.5|29
1621275900000|2021-05-17 18:25:00|9017.7|9012.7|9018.2|9013.2|9018.5|9013.5|9017.5|9012.5|24
1621276200000|2021-05-17 18:30:00|9018.1|9013.1|9018|9013|9018.5|9013.5|9017|9012|14
1621276500000|2021-05-17 18:35:00|9017.5|9012.5|9018.1|9013.1|9018.3|9013.3|9017|9012|27
1621276800000|2021-05-17 18:40:00|9018.3|9013.3|9018.1|9013.1|9018.5|9013.5|9018|9013|16
1621277100000|2021-05-17 18:45:00|9018|9013|9017.9|9012.9|9018.5|9013.5|9017.5|9012.5|51
1621277400000|2021-05-17 18:50:00|9018|9013|9016|9011|9018|9013|9016|9011|47
1621277700000|2021-05-17 18:55:00|9016.2|9011.2|9018|9013|9018|9013|9016.2|9011.2|87
1621278000000|2021-05-17 19:00:00|9017.8|9012.8|9018.8|9013.8|9018.8|9013.8|9017.8|9012.8|50
1621278300000|2021-05-17 19:05:00|9018.5|9013.5|9018.8|9013.8|9018.8|9013.8|9018|9013|16
1621278600000|2021-05-17 19:10:00|9018.7|9013.7|9018.7|9013.7|9018.8|9013.8|9018.2|9013.2|21
1621278900000|2021-05-17 19:15:00|9018.5|9013.5|9019.5|9014.5|9019.5|9014.5|9018.5|9013.5|30
1621279200000|2021-05-17 19:20:00|9019.6|9014.6|9019.5|9014.5|9020|9015|9019.5|9014.5|10
1621279500000|2021-05-17 19:25:00|9019.6|9014.6|9019|9014|9020|9015|9019|9014|9
1621279800000|2021-05-17 19:30:00|9019.1|9014.1|9019|9014|9019.5|9014.5|9018.2|9013.2|37
1621280100000|2021-05-17 19:35:00|9019.1|9014.1|9018.5|9013.5|9019.5|9014.5|9018.5|9013.5|6
1621280400000|2021-05-17 19:40:00|9018.6|9013.6|9018.7|9013.7|9019.5|9014.5|9018.5|9013.5|49
1621280700000|2021-05-17 19:45:00|9018.6|9013.6|9019|9014|9019|9014|9017.5|9012.5|64
1621281000000|2021-05-17 19:50:00|9018.8|9013.8|9019|9014|9020|9015|9018.5|9013.5|27
1621281300000|2021-05-17 19:55:00|9019.4|9014.4|9019.2|9014.2|9020|9015|9018.5|9013.5|108
1621281600000|2021-05-17 20:00:00|9019.1|9014.1|9020.5|9015.5|9020.7|9015.7|9018.5|9013.5|96
1621281900000|2021-05-17 20:05:00|9020.8|9015.8|9020.8|9015.8|9021.1|9016.1|9020.5|9015.5|249
1621282200000|2021-05-17 20:10:00|9020.7|9015.7|9021.1|9016.1|9021.3|9016.3|9020.5|9015.5|15
1621282500000|2021-05-17 20:15:00|9021.3|9016.3|9020.5|9015.5|9021.3|9016.3|9020.5|9015.5|29
1621282800000|2021-05-17 20:20:00|9020.6|9015.6|9021.3|9016.3|9021.3|9016.3|9020.5|9015.5|1
1621283100000|2021-05-17 20:25:00|9021.5|9016.5|9021.5|9016.5|9021.5|9016.5|9021|9016|2
1621283400000|2021-05-17 20:30:00|9021.6|9016.6|9021.5|9016.5|9022|9017|9021|9016|18
1621283700000|2021-05-17 20:35:00|9021.3|9016.3|9022.3|9017.3|9022.3|9017.3|9021.3|9016.3|8
1621284000000|2021-05-17 20:40:00|9022.5|9017.5|9023|9018|9023|9018|9022.5|9017.5|24
1621284300000|2021-05-17 20:45:00|9023.1|9018.1|9023.5|9018.5|9023.5|9018.5|9023|9018|29
1621284600000|2021-05-17 20:50:00|9023.4|9018.4|9023.5|9018.5|9023.6|9018.6|9023.2|9018.2|6
1621284900000|2021-05-17 20:55:00|9023.6|9018.6|9021.4|9016.4|9023.8|9018.8|9021.4|9016.4|4
1621296000000|2021-05-18 00:00:00|9021.1|9016.1|9021.6|9016.6|9022|9017|9020.6|9015.6|54
1621296300000|2021-05-18 00:05:00|9021.5|9016.5|9020|9015|9022.5|9017.5|9019.8|9014.8|26
1621296600000|2021-05-18 00:10:00|9020.3|9015.3|9020.5|9015.5|9021|9016|9020|9015|8
1621296900000|2021-05-18 00:15:00|9020.2|9015.2|9018.1|9013.1|9020.5|9015.5|9018.1|9013.1|16
1621297200000|2021-05-18 00:20:00|9018.5|9013.5|9019|9014|9019|9014|9017.7|9012.7|7
1621297500000|2021-05-18 00:25:00|9019.2|9014.2|9020.4|9015.4|9020.5|9015.5|9019.2|9014.2|13
1621297800000|2021-05-18 00:30:00|9020.2|9015.2|9020|9015|9020.5|9015.5|9019.7|9014.7|9
1621298100000|2021-05-18 00:35:00|9019.9|9014.9|9020.5|9015.5|9020.5|9015.5|9019.7|9014.7|10
1621298400000|2021-05-18 00:40:00|9020.6|9015.6|9019|9014|9021.2|9016.2|9018.5|9013.5|24
1621298700000|2021-05-18 00:45:00|9018.6|9013.6|9019|9014|9019.1|9014.1|9018|9013|11
1621299000000|2021-05-18 00:50:00|9019.3|9014.3|9019.7|9014.7|9020.5|9015.5|9019|9014|5
1621299300000|2021-05-18 00:55:00|9019.6|9014.6|9019.5|9014.5|9020.8|9015.8|9019.5|9014.5|6
1621299600000|2021-05-18 01:00:00|9019.4|9014.4|9019.5|9014.5|9020|9015|9018.8|9013.8|24
1621299900000|2021-05-18 01:05:00|9019.6|9014.6|9018.7|9013.7|9020.2|9015.2|9018.6|9013.6|3
1621300200000|2021-05-18 01:10:00|9018.9|9013.9|9015.3|9010.3|9019|9014|9014.8|9009.8|37
1621300500000|2021-05-18 01:15:00|9015.2|9010.2|9013.9|9008.9|9015.3|9010.3|9013.6|9008.6|34
1621300800000|2021-05-18 01:20:00|9013.8|9008.8|9014.6|9009.6|9015.5|9010.5|9013.5|9008.5|20
1621301100000|2021-05-18 01:25:00|9014.5|9009.5|9012.6|9007.6|9014.5|9009.5|9012.5|9007.5|83
1621301400000|2021-05-18 01:30:00|9012.5|9007.5|9011|9006|9013.2|9008.2|9010.6|9005.6|44
1621301700000|2021-05-18 01:35:00|9010.9|9005.9|9012.1|9007.1|9013|9008|9010.6|9005.6|26
1621302000000|2021-05-18 01:40:00|9012.4|9007.4|9011.5|9006.5|9012.5|9007.5|9011.4|9006.4|7
1621302300000|2021-05-18 01:45:00|9011.4|9006.4|9012.2|9007.2|9012.7|9007.7|9011.1|9006.1|4
1621302600000|2021-05-18 01:50:00|9012.1|9007.1|9012.5|9007.5|9012.5|9007.5|9011.2|9006.2|5
1621302900000|2021-05-18 01:55:00|9012.4|9007.4|9011.7|9006.7|9013|9008|9011.5|9006.5|42
1621303200000|2021-05-18 02:00:00|9011.5|9006.5|9010.2|9005.2|9011.7|9006.7|9010.2|9005.2|56
1621303500000|2021-05-18 02:05:00|9009.9|9004.9|9009.5|9004.5|9010|9005|9008.6|9003.6|58
1621303800000|2021-05-18 02:10:00|9009.6|9004.6|9009.5|9004.5|9010.5|9005.5|9009.5|9004.5|16
1621304100000|2021-05-18 02:15:00|9009.7|9004.7|9011|9006|9011|9006|9009.5|9004.5|19
1621304400000|2021-05-18 02:20:00|9010.6|9005.6|9010.5|9005.5|9011|9006|9010|9005|6
1621304700000|2021-05-18 02:25:00|9010.7|9005.7|9011.2|9006.2|9011.5|9006.5|9010|9005|33
1621305000000|2021-05-18 02:30:00|9011.1|9006.1|9013|9008|9013|9008|9010.6|9005.6|15
1621305300000|2021-05-18 02:35:00|9012.7|9007.7|9013|9008|9013|9008|9012|9007|10
1621305600000|2021-05-18 02:40:00|9013.2|9008.2|9013|9008|9013.5|9008.5|9012.5|9007.5|51
1621305900000|2021-05-18 02:45:00|9013.2|9008.2|9013|9008|9013.5|9008.5|9012.5|9007.5|4
1621306200000|2021-05-18 02:50:00|9013.2|9008.2|9013.5|9008.5|9013.5|9008.5|9013|9008|3
1621306500000|2021-05-18 02:55:00|9013.4|9008.4|9013.5|9008.5|9014|9009|9013|9008|12
1621306800000|2021-05-18 03:00:00|9013.9|9008.9|9013.7|9008.7|9014|9009|9013.5|9008.5|8
1621307100000|2021-05-18 03:05:00|9013.8|9008.8|9012.3|9007.3|9013.8|9008.8|9012|9007|2
1621307400000|2021-05-18 03:10:00|9012.5|9007.5|9012.7|9007.7|9013|9008|9011.9|9006.9|7
1621307700000|2021-05-18 03:15:00|9012.6|9007.6|9012|9007|9012.6|9007.6|9011.5|9006.5|4
1621308000000|2021-05-18 03:20:00|9012.3|9007.3|9011.5|9006.5|9012.3|9007.3|9011.5|9006.5|3
1621308300000|2021-05-18 03:25:00|9011.8|9006.8|9012.5|9007.5|9012.5|9007.5|9011.8|9006.8|5
1621308600000|2021-05-18 03:30:00|9012.4|9007.4|9010.5|9005.5|9013|9008|9010.5|9005.5|25
1621308900000|2021-05-18 03:35:00|9010.4|9005.4|9011|9006|9011.5|9006.5|9010.1|9005.1|3
1621309200000|2021-05-18 03:40:00|9010.8|9005.8|9010.1|9005.1|9011|9006|9010.1|9005.1|11
1621309500000|2021-05-18 03:45:00|9010.2|9005.2|9011.5|9006.5|9011.5|9006.5|9010.1|9005.1|8
1621309800000|2021-05-18 03:50:00|9011.6|9006.6|9010.5|9005.5|9012|9007|9010.5|9005.5|3
1621310100000|2021-05-18 03:55:00|9010.8|9005.8|9010.5|9005.5|9011|9006|9010.5|9005.5|8
1621310400000|2021-05-18 04:00:00|9010.8|9005.8|9012|9007|9012|9007|9010.5|9005.5|2
1621310700000|2021-05-18 04:05:00|9012.1|9007.1|9012.3|9007.3|9012.5|9007.5|9012|9007|6
1621311000000|2021-05-18 04:10:00|9012.5|9007.5|9012.2|9007.2|9012.8|9007.8|9012|9007|5
1621311300000|2021-05-18 04:15:00|9012.1|9007.1|9012.5|9007.5|9013|9008|9012.1|9007.1|2
1621311600000|2021-05-18 04:20:00|9012.6|9007.6|9013.5|9008.5|9013.5|9008.5|9012.6|9007.6|1
1621311900000|2021-05-18 04:25:00|9013.4|9008.4|9012.5|9007.5|9013.5|9008.5|9012.2|9007.2|2
1621312200000|2021-05-18 04:30:00|9012.8|9007.8|9012|9007|9013|9008|9011.5|9006.5|9
1621312500000|2021-05-18 04:35:00|9012.3|9007.3|9013|9008|9013.4|9008.4|9012|9007|13
1621312800000|2021-05-18 04:40:00|9012.7|9007.7|9012.5|9007.5|9013.5|9008.5|9012.2|9007.2|28
1621313100000|2021-05-18 04:45:00|9012.6|9007.6|9013|9008|9013.5|9008.5|9012.6|9007.6|4
1621313400000|2021-05-18 04:50:00|9012.9|9007.9|9012.5|9007.5|9013|9008|9012|9007|4
1621313700000|2021-05-18 04:55:00|9012.2|9007.2|9013|9008|9013|9008|9012.2|9007.2|9
1621314000000|2021-05-18 05:00:00|9012.7|9007.7|9013|9008|9013.3|9008.3|9012.5|9007.5|3
1621314300000|2021-05-18 05:05:00|9012.9|9007.9|9012.5|9007.5|9013|9008|9012.5|9007.5|0
1621314600000|2021-05-18 05:10:00|9012.2|9007.2|9012.3|9007.3|9013|9008|9012|9007|3
1621314900000|2021-05-18 05:15:00|9012.5|9007.5|9012|9007|9012.7|9007.7|9011.6|9006.6|1
1621315200000|2021-05-18 05:20:00|9011.9|9006.9|9011.4|9006.4|9012|9007|9011|9006|7
1621315500000|2021-05-18 05:25:00|9011.2|9006.2|9011|9006|9011.5|9006.5|9011|9006|36
1621315800000|2021-05-18 05:30:00|9010.8|9005.8|9011|9006|9011.5|9006.5|9010.5|9005.5|6
1621316100000|2021-05-18 05:35:00|9011.5|9006.5|9011|9006|9011.5|9006.5|9010.7|9005.7|2
1621316400000|2021-05-18 05:40:00|9010.9|9005.9|9011.3|9006.3|9011.5|9006.5|9010.5|9005.5|5
1621316700000|2021-05-18 05:45:00|9011.5|9006.5|9011.3|9006.3|9011.5|9006.5|9011|9006|5
1621317000000|2021-05-18 05:50:00|9011|9006|9011.5|9006.5|9011.5|9006.5|9011|9006|25
1621317300000|2021-05-18 05:55:00|9011.3|9006.3|9011.3|9006.3|9011.4|9006.4|9011|9006|4
1621317600000|2021-05-18 06:00:00|9011.5|9006.5|9009|9004|9012.3|9007.3|9008.5|9003.5|48
1621317900000|2021-05-18 06:05:00|9008.9|9003.9|9009|9004|9009.2|9004.2|9008.3|9003.3|9
1621318200000|2021-05-18 06:10:00|9008.8|9003.8|9004|8999|9008.8|9003.8|9003.4|8998.4|184
1621318500000|2021-05-18 06:15:00|9003.7|8998.7|9001|8996|9003.7|8998.7|9000.9|8995.9|227
1621318800000|2021-05-18 06:20:00|9001.1|8996.1|8998.6|8993.6|9002|8997|8997.6|8992.6|283
1621319100000|2021-05-18 06:25:00|8998.5|8993.5|8999.5|8994.5|9000.4|8995.4|8998.5|8993.5|55
1621319400000|2021-05-18 06:30:00|8999.4|8994.4|9002.5|8997.5|9002.7|8997.7|8999|8994|33
1621319700000|2021-05-18 06:35:00|9002.1|8997.1|9001|8996|9002.8|8997.8|9001|8996|26
1621320000000|2021-05-18 06:40:00|9000.9|8995.9|8999|8994|9001|8996|8998.5|8993.5|49
1621320300000|2021-05-18 06:45:00|8998.9|8993.9|8996.3|8991.3|8999|8994|8996.1|8991.1|57
1621320600000|2021-05-18 06:50:00|8996.1|8991.1|8996.5|8991.5|8997|8992|8995|8990|70
1621320900000|2021-05-18 06:55:00|8996.6|8991.6|8999.1|8994.1|8999.3|8994.3|8996.5|8991.5|286
1621321200000|2021-05-18 07:00:00|8999.5|8994.5|8996|8991|8999.5|8994.5|8996|8991|83
1621321500000|2021-05-18 07:05:00|8996.1|8991.1|8992.1|8987.1|8997|8992|8991.8|8986.8|261
1621321800000|2021-05-18 07:10:00|8992.2|8987.2|8991|8986|8992.5|8987.5|8990.6|8985.6|266
1621322100000|2021-05-18 07:15:00|8991.3|8986.3|8992|8987|8992.6|8987.6|8991|8986|64
1621322400000|2021-05-18 07:20:00|8991.8|8986.8|8991.5|8986.5|8992|8987|8990.6|8985.6|87
1621322700000|2021-05-18 07:25:00|8991.4|8986.4|8989.1|8984.1|8991.5|8986.5|8989.1|8984.1|149
1621323000000|2021-05-18 07:30:00|8989.3|8984.3|8989|8984|8990.9|8985.9|8988|8983|167
1621323300000|2021-05-18 07:35:00|8989.2|8984.2|8988.8|8983.8|8991|8986|8988.5|8983.5|173
1621323600000|2021-05-18 07:40:00|8988.5|8983.5|8989.8|8984.8|8990.3|8985.3|8988.5|8983.5|45
1621323900000|2021-05-18 07:45:00|8990|8985|8986.9|8981.9|8990|8985|8986.3|8981.3|84
1621324200000|2021-05-18 07:50:00|8987|8982|8987.3|8982.3|8989.1|8984.1|8986|8981|75
1621324500000|2021-05-18 07:55:00|8987|8982|8988|8983|8988.5|8983.5|8986.5|8981.5|80
1621324800000|2021-05-18 08:00:00|8988.2|8983.2|8986|8981|8988.4|8983.4|8986|8981|61
1621325100000|2021-05-18 08:05:00|8986.5|8981.5|8989.5|8984.5|8989.5|8984.5|8985.6|8980.6|113
1621325400000|2021-05-18 08:10:00|8989.4|8984.4|8989|8984|8989.8|8984.8|8988.5|8983.5|89
1621325700000|2021-05-18 08:15:00|8989.2|8984.2|8985.7|8980.7|8989.2|8984.2|8985.6|8980.6|79
1621326000000|2021-05-18 08:20:00|8985.8|8980.8|8984.5|8979.5|8987.8|8982.8|8984.5|8979.5|47
1621326300000|2021-05-18 08:25:00|8984.6|8979.6|8983|8978|8985|8980|8982|8977|102
1621326600000|2021-05-18 08:30:00|8982.9|8977.9|8981.6|8976.6|8983|8978|8980|8975|125
1621326900000|2021-05-18 08:35:00|8981.8|8976.8|8981.5|8976.5|8984|8979|8980|8975|123
1621327200000|2021-05-18 08:40:00|8981.7|8976.7|8980.1|8975.1|8982|8977|8979.5|8974.5|64
1621327500000|2021-05-18 08:45:00|8980.4|8975.4|8979|8974|8980.6|8975.6|8978.6|8973.6|96
1621327800000|2021-05-18 08:50:00|8979.3|8974.3|8977.5|8972.5|8980|8975|8977.5|8972.5|154
1621328100000|2021-05-18 08:55:00|8977.3|8972.3|8978.3|8973.3|8980.5|8975.5|8977.3|8972.3|138
1621328400000|2021-05-18 09:00:00|8978.9|8973.9|8979.8|8974.8|8980|8975|8978.5|8973.5|155
1621328700000|2021-05-18 09:05:00|8979.6|8974.6|8980.5|8975.5|8980.8|8975.8|8979|8974|39
1621329000000|2021-05-18 09:10:00|8980.4|8975.4|8980|8975|8980.5|8975.5|8979.5|8974.5|26
1621329300000|2021-05-18 09:15:00|8980.1|8975.1|8978.9|8973.9|8980.9|8975.9|8978.9|8973.9|18
1621329600000|2021-05-18 09:20:00|8978.6|8973.6|8979|8974|8979.5|8974.5|8978.3|8973.3|22
1621329900000|2021-05-18 09:25:00|8979.4|8974.4|8980.8|8975.8|8983.1|8978.1|8979|8974|48
1621330200000|2021-05-18 09:30:00|8980.5|8975.5|8977.5|8972.5|8981.1|8976.1|8977|8972|253
1621330500000|2021-05-18 09:35:00|8978|8973|8979.5|8974.5|8979.5|8974.5|8977|8972|51
1621330800000|2021-05-18 09:40:00|8979.4|8974.4|8979.5|8974.5|8981.6|8976.6|8979|8974|123
1621331100000|2021-05-18 09:45:00|8979.4|8974.4|8981.4|8976.4|8981.5|8976.5|8978.5|8973.5|43
1621331400000|2021-05-18 09:50:00|8981.3|8976.3|8981.5|8976.5|8982|8977|8980.5|8975.5|26
1621331700000|2021-05-18 09:55:00|8981.3|8976.3|8981.4|8976.4|8981.5|8976.5|8980.1|8975.1|25
1621332000000|2021-05-18 10:00:00|8981.3|8976.3|8981.6|8976.6|8982.3|8977.3|8980.8|8975.8|43
1621332300000|2021-05-18 10:05:00|8981.7|8976.7|8984.5|8979.5|8984.5|8979.5|8981.7|8976.7|35
1621332600000|2021-05-18 10:10:00|8984.4|8979.4|8986|8981|8986|8981|8983.6|8978.6|31
1621332900000|2021-05-18 10:15:00|8985.9|8980.9|8985|8980|8986.5|8981.5|8984.6|8979.6|32
1621333200000|2021-05-18 10:20:00|8984.9|8979.9|8986|8981|8986|8981|8984.9|8979.9|15
1621333500000|2021-05-18 10:25:00|8986.1|8981.1|8986.5|8981.5|8987.5|8982.5|8985.1|8980.1|22
1621333800000|2021-05-18 10:30:00|8986.1|8981.1|8984.6|8979.6|8986.1|8981.1|8984.3|8979.3|31
1621334100000|2021-05-18 10:35:00|8984.5|8979.5|8983.5|8978.5|8984.6|8979.6|8983.1|8978.1|20
1621334400000|2021-05-18 10:40:00|8983.1|8978.1|8981.5|8976.5|8983.5|8978.5|8981.1|8976.1|66
1621334700000|2021-05-18 10:45:00|8981.8|8976.8|8983.1|8978.1|8983.5|8978.5|8981.6|8976.6|25
1621335000000|2021-05-18 10:50:00|8983.5|8978.5|8984.4|8979.4|8984.5|8979.5|8983.1|8978.1|16
1621335300000|2021-05-18 10:55:00|8984.1|8979.1|8988.6|8983.6|8988.6|8983.6|8984.1|8979.1|54
1621335600000|2021-05-18 11:00:00|8988.8|8983.8|8986.1|8981.1|8988.8|8983.8|8986|8981|61
1621335900000|2021-05-18 11:05:00|8986|8981|8989|8984|8989.5|8984.5|8986|8981|126
1621336200000|2021-05-18 11:10:00|8988.9|8983.9|8988|8983|8989.5|8984.5|8987.5|8982.5|27
1621336500000|2021-05-18 11:15:00|8987.9|8982.9|8989|8984|8989|8984|8987.1|8982.1|30
1621336800000|2021-05-18 11:20:00|8988.9|8983.9|8988.4|8983.4|8988.9|8983.9|8987.5|8982.5|58
1621337100000|2021-05-18 11:25:00|8988.3|8983.3|8989|8984|8989.8|8984.8|8987.6|8982.6|63
1621337400000|2021-05-18 11:30:00|8988.9|8983.9|8986.5|8981.5|8989|8984|8985.6|8980.6|44
1621337700000|2021-05-18 11:35:00|8986.4|8981.4|8984.8|8979.8|8986.5|8981.5|8984.6|8979.6|60
1621338000000|2021-05-18 11:40:00|8984.6|8979.6|8984.1|8979.1|8984.9|8979.9|8983.8|8978.8|47
1621338300000|2021-05-18 11:45:00|8984|8979|8981.2|8976.2|8984.5|8979.5|8981.1|8976.1|37
1621338600000|2021-05-18 11:50:00|8981.4|8976.4|8982|8977|8982|8977|8980.6|8975.6|250
1621338900000|2021-05-18 11:55:00|8981.8|8976.8|8981.6|8976.6|8982.5|8977.5|8981.1|8976.1|40
1621339200000|2021-05-18 12:00:00|8981.1|8976.1|8979.1|8974.1|8981.5|8976.5|8978.6|8973.6|36
1621339500000|2021-05-18 12:05:00|8979|8974|8978|8973|8979.5|8974.5|8977.4|8972.4|77
1621339800000|2021-05-18 12:10:00|8977.8|8972.8|8977.3|8972.3|8978.5|8973.5|8976.6|8971.6|80
1621340100000|2021-05-18 12:15:00|8977.5|8972.5|8978|8973|8979|8974|8977.3|8972.3|102
1621340400000|2021-05-18 12:20:00|8978.3|8973.3|8978.8|8973.8|8979|8974|8978|8973|35
1621340700000|2021-05-18 12:25:00|8979|8974|8979|8974|8979.5|8974.5|8978|8973|168
1621341000000|2021-05-18 12:30:00|8978.5|8973.5|8977.5|8972.5|8979|8974|8977.5|8972.5|85
1621341300000|2021-05-18 12:35:00|8977.7|8972.7|8978.3|8973.3|8979.3|8974.3|8977.5|8972.5|188
1621341600000|2021-05-18 12:40:00|8978.5|8973.5|8974|8969|8978.5|8973.5|8971.1|8966.1|360
1621341900000|2021-05-18 12:45:00|8973.8|8968.8|8975.5|8970.5|8975.5|8970.5|8973.5|8968.5|315
1621342200000|2021-05-18 12:50:00|8975.8|8970.8|8977.5|8972.5|8979|8974|8975.8|8970.8|151
1621342500000|2021-05-18 12:55:00|8977.4|8972.4|8978|8973|8978.5|8973.5|8975.3|8970.3|64
1621342800000|2021-05-18 13:00:00|8977.6|8972.6|8978.5|8973.5|8980.5|8975.5|8977|8972|118
1621343100000|2021-05-18 13:05:00|8978.7|8973.7|8983.3|8978.3|8983.3|8978.3|8978.7|8973.7|90
1621343400000|2021-05-18 13:10:00|8983.5|8978.5|8983.3|8978.3|8984.5|8979.5|8982.8|8977.8|114
1621343700000|2021-05-18 13:15:00|8983.5|8978.5|8983.5|8978.5|8984.7|8979.7|8982|8977|177
1621344000000|2021-05-18 13:20:00|8983.7|8978.7|8981|8976|8984.5|8979.5|8980.5|8975.5|54
1621344300000|2021-05-18 13:25:00|8980.5|8975.5|8981|8976|8982.4|8977.4|8980|8975|81
1621344600000|2021-05-18 13:30:00|8981.2|8976.2|8982.6|8977.6|8983.5|8978.5|8979.9|8974.9|110
1621344900000|2021-05-18 13:35:00|8982.5|8977.5|8978.5|8973.5|8983|8978|8978.1|8973.1|190
1621345200000|2021-05-18 13:40:00|8978.9|8973.9|8981.9|8976.9|8982|8977|8978.5|8973.5|78
1621345500000|2021-05-18 13:45:00|8981.7|8976.7|8981.5|8976.5|8983.4|8978.4|8980.5|8975.5|117
1621345800000|2021-05-18 13:50:00|8981.7|8976.7|8980.3|8975.3|8982.5|8977.5|8980|8975|52
1621346100000|2021-05-18 13:55:00|8980.5|8975.5|8985|8980|8985|8980|8980|8975|143
1621346400000|2021-05-18 14:00:00|8984.9|8979.9|8986.9|8981.9|8987.6|8982.6|8983.5|8978.5|136
1621346700000|2021-05-18 14:05:00|8987.1|8982.1|8987|8982|8987.8|8982.8|8985|8980|129
1621347000000|2021-05-18 14:10:00|8986.8|8981.8|8988.3|8983.3|8988.6|8983.6|8986|8981|125
1621347300000|2021-05-18 14:15:00|8988|8983|8989|8984|8989.3|8984.3|8986.7|8981.7|57
1621347600000|2021-05-18 14:20:00|8988.7|8983.7|8985.6|8980.6|8989|8984|8985.5|8980.5|117
1621347900000|2021-05-18 14:25:00|8985.8|8980.8|8986.1|8981.1|8986.3|8981.3|8983.5|8978.5|62
1621348200000|2021-05-18 14:30:00|8986.3|8981.3|8985|8980|8986.3|8981.3|8984.5|8979.5|37
1621348500000|2021-05-18 14:35:00|8985.1|8980.1|8984.3|8979.3|8986.3|8981.3|8983.5|8978.5|48
1621348800000|2021-05-18 14:40:00|8984.5|8979.5|8984.5|8979.5|8985.5|8980.5|8983|8978|113
1621349100000|2021-05-18 14:45:00|8984.6|8979.6|8982|8977|8984.8|8979.8|8981.5|8976.5|78
1621349400000|2021-05-18 14:50:00|8981.9|8976.9|8980|8975|8984|8979|8979.7|8974.7|130
1621349700000|2021-05-18 14:55:00|8979.6|8974.6|8980.3|8975.3|8980.8|8975.8|8977|8972|161
1621350000000|2021-05-18 15:00:00|8980|8975|8981.6|8976.6|8981.8|8976.8|8979.7|8974.7|196
1621350300000|2021-05-18 15:05:00|8981.5|8976.5|8980.7|8975.7|8981.5|8976.5|8979.5|8974.5|120
1621350600000|2021-05-18 15:10:00|8980.5|8975.5|8983.8|8978.8|8983.8|8978.8|8980|8975|131
1621350900000|2021-05-18 15:15:00|8983.7|8978.7|8985.5|8980.5|8986.3|8981.3|8983.5|8978.5|78
1621351200000|2021-05-18 15:20:00|8985.8|8980.8|8987.5|8982.5|8987.5|8982.5|8985.3|8980.3|122
1621351500000|2021-05-18 15:25:00|8987.6|8982.6|8987.8|8982.8|8988.8|8983.8|8987.3|8982.3|173
1621351800000|2021-05-18 15:30:00|8988|8983|8991.5|8986.5|8991.7|8986.7|8987.8|8982.8|179
1621352100000|2021-05-18 15:35:00|8991.3|8986.3|8989.3|8984.3|8994|8989|8988.9|8983.9|210
1621352400000|2021-05-18 15:40:00|8989.4|8984.4|8988.9|8983.9|8990.3|8985.3|8988.8|8983.8|95
1621352700000|2021-05-18 15:45:00|8989.4|8984.4|8989.8|8984.8|8991.8|8986.8|8989.4|8984.4|82
1621353000000|2021-05-18 15:50:00|8989.9|8984.9|8990.5|8985.5|8990.9|8985.9|8989.8|8984.8|60
1621353300000|2021-05-18 15:55:00|8990.3|8985.3|8992.8|8987.8|8993.3|8988.3|8989.5|8984.5|175
1621353600000|2021-05-18 16:00:00|8992.4|8987.4|8992|8987|8993.6|8988.6|8991.6|8986.6|83
1621353900000|2021-05-18 16:05:00|8992.1|8987.1|8991.5|8986.5|8993.1|8988.1|8991.5|8986.5|212
1621354200000|2021-05-18 16:10:00|8991.7|8986.7|8990.7|8985.7|8992.8|8987.8|8990.3|8985.3|44
1621354500000|2021-05-18 16:15:00|8990.8|8985.8|8990.3|8985.3|8991.5|8986.5|8990.3|8985.3|58
1621354800000|2021-05-18 16:20:00|8990.2|8985.2|8987.5|8982.5|8990.8|8985.8|8987.5|8982.5|17
1621355100000|2021-05-18 16:25:00|8987.6|8982.6|8985.3|8980.3|8988.3|8983.3|8985.2|8980.2|84
1621355400000|2021-05-18 16:30:00|8985.2|8980.2|8986.3|8981.3|8986.8|8981.8|8985|8980|54
1621355700000|2021-05-18 16:35:00|8986.5|8981.5|8985.7|8980.7|8987|8982|8985.7|8980.7|15
1621356000000|2021-05-18 16:40:00|8985.8|8980.8|8985.7|8980.7|8986.5|8981.5|8984.1|8979.1|54
1621356300000|2021-05-18 16:45:00|8985.6|8980.6|8985.5|8980.5|8986.3|8981.3|8985|8980|19
1621356600000|2021-05-18 16:50:00|8985.4|8980.4|8984.5|8979.5|8985.5|8980.5|8983.5|8978.5|43
1621356900000|2021-05-18 16:55:00|8984.4|8979.4|8983.6|8978.6|8984.4|8979.4|8983.5|8978.5|45
1621357200000|2021-05-18 17:00:00|8983.7|8978.7|8982.5|8977.5|8983.7|8978.7|8982.1|8977.1|22
1621357500000|2021-05-18 17:05:00|8982.6|8977.6|8984.5|8979.5|8984.5|8979.5|8982.1|8977.1|39
1621357800000|2021-05-18 17:10:00|8984.3|8979.3|8984|8979|8984.5|8979.5|8983.5|8978.5|10
1621358100000|2021-05-18 17:15:00|8984.5|8979.5|8984|8979|8984.5|8979.5|8983.9|8978.9|10
1621358400000|2021-05-18 17:20:00|8983.9|8978.9|8984|8979|8984.5|8979.5|8983.5|8978.5|23
1621358700000|2021-05-18 17:25:00|8984.2|8979.2|8983.5|8978.5|8984.2|8979.2|8983.5|8978.5|20
1621359000000|2021-05-18 17:30:00|8983.1|8978.1|8983.7|8978.7|8984|8979|8983|8978|36
1621359300000|2021-05-18 17:35:00|8984|8979|8982.6|8977.6|8984.1|8979.1|8982.6|8977.6|37
1621359600000|2021-05-18 17:40:00|8982.3|8977.3|8980.1|8975.1|8982.6|8977.6|8980.1|8975.1|109
1621359900000|2021-05-18 17:45:00|8980.5|8975.5|8981|8976|8981|8976|8979.5|8974.5|136
1621360200000|2021-05-18 17:50:00|8980.5|8975.5|8980|8975|8980.8|8975.8|8980|8975|36
1621360500000|2021-05-18 17:55:00|8980.2|8975.2|8979|8974|8980.4|8975.4|8978.6|8973.6|107
1621360800000|2021-05-18 18:00:00|8979.2|8974.2|8980|8975|8980.2|8975.2|8978.5|8973.5|51
1621361100000|2021-05-18 18:05:00|8979.7|8974.7|8979.5|8974.5|8980|8975|8979.5|8974.5|13
1621361400000|2021-05-18 18:10:00|8979.4|8974.4|8976.6|8971.6|8979.5|8974.5|8976.6|8971.6|121
1621361700000|2021-05-18 18:15:00|8976.5|8971.5|8978|8973|8978|8973|8976.1|8971.1|94
1621362000000|2021-05-18 18:20:00|8977.9|8972.9|8977.1|8972.1|8978|8973|8977.1|8972.1|61
1621362300000|2021-05-18 18:25:00|8977|8972|8977|8972|8977.2|8972.2|8976.4|8971.4|61
1621362600000|2021-05-18 18:30:00|8977.1|8972.1|8977.3|8972.3|8977.5|8972.5|8976.9|8971.9|46
1621362900000|2021-05-18 18:35:00|8977.5|8972.5|8977.8|8972.8|8978|8973|8977.1|8972.1|82
1621363200000|2021-05-18 18:40:00|8978|8973|8978|8973|8979|8974|8977.6|8972.6|54
1621363500000|2021-05-18 18:45:00|8977.9|8972.9|8979|8974|8980|8975|8977.9|8972.9|79
1621363800000|2021-05-18 18:50:00|8978.9|8973.9|8978|8973|8979|8974|8977.6|8972.6|78
1621364100000|2021-05-18 18:55:00|8977.6|8972.6|8976.9|8971.9|8977.6|8972.6|8976.6|8971.6|201
1621364400000|2021-05-18 19:00:00|8977|8972|8976.5|8971.5|8977.2|8972.2|8976.1|8971.1|31
1621364700000|2021-05-18 19:05:00|8976.4|8971.4|8977.1|8972.1|8977.4|8972.4|8976.1|8971.1|13
1621365000000|2021-05-18 19:10:00|8977.5|8972.5|8977.6|8972.6|8977.6|8972.6|8976.3|8971.3|106
1621365300000|2021-05-18 19:15:00|8977.5|8972.5|8976.9|8971.9|8978.3|8973.3|8976.9|8971.9|30
1621365600000|2021-05-18 19:20:00|8977|8972|8976.6|8971.6|8977.6|8972.6|8976.2|8971.2|43
1621365900000|2021-05-18 19:25:00|8976.8|8971.8|8976.9|8971.9|8977.3|8972.3|8976.3|8971.3|21
1621366200000|2021-05-18 19:30:00|8977|8972|8976.8|8971.8|8977.3|8972.3|8976.3|8971.3|55
1621366500000|2021-05-18 19:35:00|8977.3|8972.3|8977.8|8972.8|8978.3|8973.3|8977.3|8972.3|43
1621366800000|2021-05-18 19:40:00|8977.6|8972.6|8977.1|8972.1|8977.8|8972.8|8976.8|8971.8|16
1621367100000|2021-05-18 19:45:00|8976.8|8971.8|8978.1|8973.1|8978.1|8973.1|8976.8|8971.8|27
1621367400000|2021-05-18 19:50:00|8978.5|8973.5|8978.6|8973.6|8978.8|8973.8|8978.1|8973.1|51
1621367700000|2021-05-18 19:55:00|8978.5|8973.5|8978.8|8973.8|8979.1|8974.1|8977.8|8972.8|50
1621368000000|2021-05-18 20:00:00|8979.1|8974.1|8979.9|8974.9|8980.1|8975.1|8978|8973|164
1621368300000|2021-05-18 20:05:00|8980.1|8975.1|8979.6|8974.6|8980.1|8975.1|8979.6|8974.6|26
1621368600000|2021-05-18 20:10:00|8979.5|8974.5|8980.3|8975.3|8980.9|8975.9|8979.5|8974.5|44
1621368900000|2021-05-18 20:15:00|8980.4|8975.4|8980.7|8975.7|8980.9|8975.9|8980.4|8975.4|6
1621369200000|2021-05-18 20:20:00|8980.9|8975.9|8981.2|8976.2|8981.4|8976.4|8980.9|8975.9|23
1621369500000|2021-05-18 20:25:00|8981.3|8976.3|8979.6|8974.6|8981.4|8976.4|8979.6|8974.6|16
1621369800000|2021-05-18 20:30:00|8979.7|8974.7|8980.1|8975.1|8980.9|8975.9|8979.1|8974.1|76
1621370100000|2021-05-18 20:35:00|8980.4|8975.4|8981.4|8976.4|8981.4|8976.4|8979.9|8974.9|17
1621370400000|2021-05-18 20:40:00|8981.6|8976.6|8981.4|8976.4|8981.7|8976.7|8980.4|8975.4|25
1621370700000|2021-05-18 20:45:00|8981.3|8976.3|8980.6|8975.6|8981.3|8976.3|8980.4|8975.4|21
1621371000000|2021-05-18 20:50:00|8980.7|8975.7|8980.9|8975.9|8981.1|8976.1|8980.4|8975.4|8
1621371300000|2021-05-18 20:55:00|8980.8|8975.8|8982.6|8975.6|8982.6|8975.9|8979.3|8974.3|9
1621382400000|2021-05-19 00:00:00|8981.6|8976.6|8983.2|8978.2|8983.4|8978.4|8980.5|8975.5|39
1621382700000|2021-05-19 00:05:00|8983.1|8978.1|8981.8|8976.8|8983.6|8978.6|8981.1|8976.1|30
1621383000000|2021-05-19 00:10:00|8982|8977|8981.6|8976.6|8982.1|8977.1|8980.9|8975.9|15
1621383300000|2021-05-19 00:15:00|8981.5|8976.5|8981.3|8976.3|8981.6|8976.6|8980.8|8975.8|20
1621383600000|2021-05-19 00:20:00|8981.2|8976.2|8979.9|8974.9|8982.1|8977.1|8979.1|8974.1|15
1621383900000|2021-05-19 00:25:00|8980.1|8975.1|8980.6|8975.6|8980.6|8975.6|8979.1|8974.1|13
1621384200000|2021-05-19 00:30:00|8980.2|8975.2|8980.1|8975.1|8980.3|8975.3|8979.1|8974.1|7
1621384500000|2021-05-19 00:35:00|8980|8975|8979.6|8974.6|8980.4|8975.4|8979.1|8974.1|7
1621384800000|2021-05-19 00:40:00|8979.9|8974.9|8977.9|8972.9|8979.9|8974.9|8977.6|8972.6|22
1621385100000|2021-05-19 00:45:00|8977.6|8972.6|8976.1|8971.1|8978.4|8973.4|8975.6|8970.6|30
1621385400000|2021-05-19 00:50:00|8976.4|8971.4|8978.6|8973.6|8979.1|8974.1|8976|8971|21
1621385700000|2021-05-19 00:55:00|8978.2|8973.2|8980.6|8975.6|8981.1|8976.1|8978.1|8973.1|50
1621386000000|2021-05-19 01:00:00|8980.7|8975.7|8982.1|8977.1|8983.6|8978.6|8980.6|8975.6|44
1621386300000|2021-05-19 01:05:00|8982.2|8977.2|8980.8|8975.8|8982.9|8977.9|8980.7|8975.7|17
1621386600000|2021-05-19 01:10:00|8980.6|8975.6|8981.9|8976.9|8982.9|8977.9|8980.6|8975.6|16
1621386900000|2021-05-19 01:15:00|8982|8977|8982.1|8977.1|8982.4|8977.4|8981.4|8976.4|19
1621387200000|2021-05-19 01:20:00|8982|8977|8984.7|8979.7|8985.4|8980.4|8981.7|8976.7|25
1621387500000|2021-05-19 01:25:00|8984.6|8979.6|8982.4|8977.4|8985.1|8980.1|8982.1|8977.1|6
1621387800000|2021-05-19 01:30:00|8982.6|8977.6|8982.9|8977.9|8983.4|8978.4|8982|8977|40
1621388100000|2021-05-19 01:35:00|8982.8|8977.8|8984.3|8979.3|8984.6|8979.6|8982.7|8977.7|40
1621388400000|2021-05-19 01:40:00|8984.1|8979.1|8984.1|8979.1|8985.1|8980.1|8983.6|8978.6|14
1621388700000|2021-05-19 01:45:00|8984.2|8979.2|8983.6|8978.6|8984.6|8979.6|8983.3|8978.3|128
1621389000000|2021-05-19 01:50:00|8983.5|8978.5|8984.1|8979.1|8984.6|8979.6|8983.5|8978.5|2
1621389300000|2021-05-19 01:55:00|8984|8979|8984.2|8979.2|8984.6|8979.6|8983.1|8978.1|28
1621389600000|2021-05-19 02:00:00|8984.4|8979.4|8986.9|8981.9|8987.1|8982.1|8984.4|8979.4|9
1621389900000|2021-05-19 02:05:00|8987.1|8982.1|8985.9|8980.9|8987.4|8982.4|8985.3|8980.3|15
1621390200000|2021-05-19 02:10:00|8986.1|8981.1|8985.8|8980.8|8987.1|8982.1|8985.3|8980.3|42
1621390500000|2021-05-19 02:15:00|8985.6|8980.6|8985.6|8980.6|8986.1|8981.1|8985.1|8980.1|8
1621390800000|2021-05-19 02:20:00|8985.5|8980.5|8985.6|8980.6|8986.4|8981.4|8985.1|8980.1|21
1621391100000|2021-05-19 02:25:00|8985.5|8980.5|8984.1|8979.1|8985.6|8980.6|8983.8|8978.8|306
1621391400000|2021-05-19 02:30:00|8984.2|8979.2|8983.1|8978.1|8984.6|8979.6|8982.3|8977.3|35
1621391700000|2021-05-19 02:35:00|8983|8978|8982|8977|8983.1|8978.1|8981.8|8976.8|20
1621392000000|2021-05-19 02:40:00|8981.8|8976.8|8983|8978|8983.6|8978.6|8981.8|8976.8|26
1621392300000|2021-05-19 02:45:00|8982.8|8977.8|8982.8|8977.8|8984.1|8979.1|8982.8|8977.8|7
1621392600000|2021-05-19 02:50:00|8982.6|8977.6|8984.3|8979.3|8984.4|8979.4|8982.3|8977.3|12
1621392900000|2021-05-19 02:55:00|8984.1|8979.1|8983.6|8978.6|8984.1|8979.1|8983.3|8978.3|18
1621393200000|2021-05-19 03:00:00|8984|8979|8984.1|8979.1|8984.4|8979.4|8983.6|8978.6|23
1621393500000|2021-05-19 03:05:00|8984|8979|8983|8978|8984.1|8979.1|8982.9|8977.9|5
1621393800000|2021-05-19 03:10:00|8982.6|8977.6|8982.6|8977.6|8982.6|8977.6|8981.8|8976.8|6
1621394100000|2021-05-19 03:15:00|8982.5|8977.5|8981.6|8976.6|8982.6|8977.6|8981.3|8976.3|20
1621394400000|2021-05-19 03:20:00|8981.5|8976.5|8980.8|8975.8|8981.6|8976.6|8980.5|8975.5|16
1621394700000|2021-05-19 03:25:00|8980.7|8975.7|8980.2|8975.2|8980.8|8975.8|8980|8975|14
1621395000000|2021-05-19 03:30:00|8980.3|8975.3|8979.1|8974.1|8980.3|8975.3|8978.8|8973.8|11
1621395300000|2021-05-19 03:35:00|8979.4|8974.4|8978.7|8973.7|8979.6|8974.6|8978.6|8973.6|9
1621395600000|2021-05-19 03:40:00|8978.9|8973.9|8979.6|8974.6|8979.6|8974.6|8978.6|8973.6|19
1621395900000|2021-05-19 03:45:00|8979.5|8974.5|8979.1|8974.1|8979.9|8974.9|8979.1|8974.1|13
1621396200000|2021-05-19 03:50:00|8978.8|8973.8|8978.1|8973.1|8979.1|8974.1|8978.1|8973.1|12
1621396500000|2021-05-19 03:55:00|8978.3|8973.3|8978.9|8973.9|8979.1|8974.1|8978.1|8973.1|8
1621396800000|2021-05-19 04:00:00|8978.8|8973.8|8977.9|8972.9|8978.8|8973.8|8977.7|8972.7|9
1621397100000|2021-05-19 04:05:00|8978|8973|8977.5|8972.5|8978.1|8973.1|8977.5|8972.5|7
1621397400000|2021-05-19 04:10:00|8977.1|8972.1|8977.1|8972.1|8977.6|8972.6|8976.8|8971.8|14
1621397700000|2021-05-19 04:15:00|8977|8972|8975.6|8970.6|8977.1|8972.1|8975.3|8970.3|68
1621398000000|2021-05-19 04:20:00|8975.8|8970.8|8975.3|8970.3|8975.8|8970.8|8974.8|8969.8|102
1621398300000|2021-05-19 04:25:00|8975|8970|8974.8|8969.8|8975.5|8970.5|8974.8|8969.8|9
1621398600000|2021-05-19 04:30:00|8974.9|8969.9|8976.3|8971.3|8976.6|8971.6|8974.8|8969.8|22
1621398900000|2021-05-19 04:35:00|8976.2|8971.2|8976.6|8971.6|8976.6|8971.6|8976.2|8971.2|2
1621399200000|2021-05-19 04:40:00|8976.5|8971.5|8978.1|8973.1|8978.1|8973.1|8976.3|8971.3|8
1621399500000|2021-05-19 04:45:00|8979.1|8974.1|8979.1|8974.1|8979.6|8974.6|8978.6|8973.6|226
1621399800000|2021-05-19 04:50:00|8979.2|8974.2|8979.6|8974.6|8980.1|8975.1|8979.1|8974.1|4
1621400100000|2021-05-19 04:55:00|8979.4|8974.4|8978.6|8973.6|8979.5|8974.5|8978.1|8973.1|10
1621400400000|2021-05-19 05:00:00|8978.7|8973.7|8977.9|8972.9|8979.1|8974.1|8977.6|8972.6|8
1621400700000|2021-05-19 05:05:00|8977.8|8972.8|8978.1|8973.1|8978.2|8973.2|8977.6|8972.6|2
1621401000000|2021-05-19 05:10:00|8978|8973|8977.1|8972.1|8978.1|8973.1|8977.1|8972.1|13
1621401300000|2021-05-19 05:15:00|8977.3|8972.3|8976.6|8971.6|8977.9|8972.9|8976.6|8971.6|8
1621401600000|2021-05-19 05:20:00|8976.7|8971.7|8976.1|8971.1|8976.9|8971.9|8976.1|8971.1|5
1621401900000|2021-05-19 05:25:00|8976|8971|8976.4|8971.4|8976.6|8971.6|8975.6|8970.6|10
1621402200000|2021-05-19 05:30:00|8976.5|8971.5|8976.4|8971.4|8976.6|8971.6|8976.1|8971.1|18
1621402500000|2021-05-19 05:35:00|8976.6|8971.6|8976.1|8971.1|8977|8972|8976|8971|11
1621402800000|2021-05-19 05:40:00|8976.4|8971.4|8975.3|8970.3|8977.1|8972.1|8975.3|8970.3|23
1621403100000|2021-05-19 05:45:00|8975.1|8970.1|8972.1|8967.1|8975.6|8970.6|8972.1|8967.1|163
1621403400000|2021-05-19 05:50:00|8972.4|8967.4|8972.6|8967.6|8973.6|8968.6|8971.2|8966.2|139
1621403700000|2021-05-19 05:55:00|8972.7|8967.7|8973.2|8968.2|8973.5|8968.5|8971.6|8966.6|29
1621404000000|2021-05-19 06:00:00|8973|8968|8972.5|8967.5|8974.8|8969.8|8972.3|8967.3|99
1621404300000|2021-05-19 06:05:00|8972.3|8967.3|8972.5|8967.5|8974.6|8969.6|8972.1|8967.1|16
1621404600000|2021-05-19 06:10:00|8972.6|8967.6|8972.5|8967.5|8974.1|8969.1|8972.1|8967.1|16
1621404900000|2021-05-19 06:15:00|8972.6|8967.6|8972.6|8967.6|8973.6|8968.6|8972.1|8967.1|16
1621405200000|2021-05-19 06:20:00|8972.5|8967.5|8971.6|8966.6|8972.6|8967.6|8971.6|8966.6|40
1621405500000|2021-05-19 06:25:00|8971.5|8966.5|8971.9|8966.9|8973|8968|8970.6|8965.6|26
1621405800000|2021-05-19 06:30:00|8971.6|8966.6|8975.6|8970.6|8975.9|8970.9|8971.6|8966.6|42
1621406100000|2021-05-19 06:35:00|8975.9|8970.9|8975.3|8970.3|8976.9|8971.9|8975|8970|53
1621406400000|2021-05-19 06:40:00|8975.1|8970.1|8975.1|8970.1|8976.6|8971.6|8974.1|8969.1|25
1621406700000|2021-05-19 06:45:00|8975.2|8970.2|8976.4|8971.4|8976.9|8971.9|8974.1|8969.1|21
1621407000000|2021-05-19 06:50:00|8976.1|8971.1|8973.1|8968.1|8976.9|8971.9|8973.1|8968.1|11
1621407300000|2021-05-19 06:55:00|8973|8968|8975.1|8970.1|8975.4|8970.4|8972.6|8967.6|31
1621407600000|2021-05-19 07:00:00|8975.3|8970.3|8971.6|8966.6|8978.1|8973.1|8971.1|8966.1|173
1621407900000|2021-05-19 07:05:00|8971.5|8966.5|8975.1|8970.1|8975.4|8970.4|8971.1|8966.1|104
1621408200000|2021-05-19 07:10:00|8975|8970|8974.1|8969.1|8976.9|8971.9|8973.8|8968.8|56
1621408500000|2021-05-19 07:15:00|8974.5|8969.5|8976.4|8971.4|8977.4|8972.4|8974.1|8969.1|71
1621408800000|2021-05-19 07:20:00|8976.6|8971.6|8978.1|8973.1|8979.6|8974.6|8976.1|8971.1|99
1621409100000|2021-05-19 07:25:00|8978|8973|8977.6|8972.6|8978.9|8973.9|8975.1|8970.1|64
1621409400000|2021-05-19 07:30:00|8977.9|8972.9|8981.1|8976.1|8981.1|8976.1|8977.4|8972.4|63
1621409700000|2021-05-19 07:35:00|8981.6|8976.6|8982.5|8977.5|8982.6|8977.6|8981.3|8976.3|80
1621410000000|2021-05-19 07:40:00|8982|8977|8982.4|8977.4|8983.6|8978.6|8982|8977|29
1621410300000|2021-05-19 07:45:00|8982.5|8977.5|8985.6|8980.6|8985.6|8980.6|8981.5|8976.5|31
1621410600000|2021-05-19 07:50:00|8985.5|8980.5|8988.8|8983.8|8989.3|8984.3|8984.3|8979.3|119
1621410900000|2021-05-19 07:55:00|8988.5|8983.5|8987|8982|8988.6|8983.6|8986.5|8981.5|76
1621411200000|2021-05-19 08:00:00|8986.8|8981.8|8985.1|8980.1|8988.1|8983.1|8984.8|8979.8|113
1621411500000|2021-05-19 08:05:00|8985.2|8980.2|8984.6|8979.6|8986.1|8981.1|8983.5|8978.5|33
1621411800000|2021-05-19 08:10:00|8984.8|8979.8|8985.6|8980.6|8986.9|8981.9|8983.6|8978.6|37
1621412100000|2021-05-19 08:15:00|8986.1|8981.1|8987.9|8982.9|8988.1|8983.1|8985.9|8980.9|59
1621412400000|2021-05-19 08:20:00|8988.1|8983.1|8986.6|8981.6|8988.1|8983.1|8985.4|8980.4|45
1621412700000|2021-05-19 08:25:00|8986.9|8981.9|8991.3|8986.3|8991.6|8986.6|8986.7|8981.7|140
1621413000000|2021-05-19 08:30:00|8991.2|8986.2|8988.3|8983.3|8991.5|8986.5|8986.6|8981.6|48
1621413300000|2021-05-19 08:35:00|8988.6|8983.6|8991.5|8986.5|8992.3|8987.3|8988.5|8983.5|116
1621413600000|2021-05-19 08:40:00|8991.3|8986.3|8994|8989|8994.6|8989.6|8991.3|8986.3|127
1621413900000|2021-05-19 08:45:00|8993.8|8988.8|8996.3|8991.3|8997.1|8992.1|8993.8|8988.8|108
1621414200000|2021-05-19 08:50:00|8996.4|8991.4|8993.4|8988.4|8996.6|8991.6|8993|8988|44
1621414500000|2021-05-19 08:55:00|8993.3|8988.3|8989.6|8984.6|8993.6|8988.6|8989.4|8984.4|47
1621414800000|2021-05-19 09:00:00|8989.7|8984.7|8988.6|8983.6|8991.1|8986.1|8988.1|8983.1|44
1621415100000|2021-05-19 09:05:00|8988.7|8983.7|8989.8|8984.8|8989.9|8984.9|8988.1|8983.1|31
1621415400000|2021-05-19 09:10:00|8989.9|8984.9|8990.6|8985.6|8991.9|8986.9|8989.6|8984.6|35
1621415700000|2021-05-19 09:15:00|8990.8|8985.8|8989.9|8984.9|8991.4|8986.4|8989.1|8984.1|35
1621416000000|2021-05-19 09:20:00|8990.1|8985.1|8992.3|8987.3|8992.3|8987.3|8990.1|8985.1|45
1621416300000|2021-05-19 09:25:00|8992.4|8987.4|8995.3|8990.3|8995.4|8990.4|8992.2|8987.2|85
1621416600000|2021-05-19 09:30:00|8995.4|8990.4|8994.4|8989.4|8996.7|8991.7|8994.1|8989.1|64
1621416900000|2021-05-19 09:35:00|8994.2|8989.2|8992.8|8987.8|8994.7|8989.7|8992.8|8987.8|64
1621417200000|2021-05-19 09:40:00|8992.6|8987.6|8994.1|8989.1|8994.7|8989.7|8992.1|8987.1|48
1621417500000|2021-05-19 09:45:00|8994.2|8989.2|8993.6|8988.6|8994.9|8989.9|8993.1|8988.1|113
1621417800000|2021-05-19 09:50:00|8993.7|8988.7|8994|8989|8994.6|8989.6|8992.4|8987.4|144
1621418100000|2021-05-19 09:55:00|8993.6|8988.6|8995.6|8990.6|8996.9|8991.9|8993.5|8988.5|30
1621418400000|2021-05-19 10:00:00|8995.7|8990.7|8994.1|8989.1|8996.1|8991.1|8993.2|8988.2|63
1621418700000|2021-05-19 10:05:00|8994.5|8989.5|8995.1|8990.1|8995.1|8990.1|8992.6|8987.6|154
1621419000000|2021-05-19 10:10:00|8994.6|8989.6|8997.1|8992.1|8997.9|8992.9|8994.1|8989.1|374
1621419300000|2021-05-19 10:15:00|8997|8992|8997.1|8992.1|8997.9|8992.9|8996.6|8991.6|21
1621419600000|2021-05-19 10:20:00|8997.2|8992.2|8999.5|8994.5|9000.6|8995.6|8996.6|8991.6|187
1621419900000|2021-05-19 10:25:00|8999.3|8994.3|9000|8995|9001.3|8996.3|8998.8|8993.8|58
1621420200000|2021-05-19 10:30:00|8999.6|8994.6|9001|8996|9001.6|8996.6|8999.6|8994.6|122
1621420500000|2021-05-19 10:35:00|9001.1|8996.1|9000.5|8995.5|9001.1|8996.1|8999.1|8994.1|29
1621420800000|2021-05-19 10:40:00|9000.6|8995.6|8998.5|8993.5|9000.6|8995.6|8998|8993|42
1621421100000|2021-05-19 10:45:00|8998.6|8993.6|8998.5|8993.5|9000.4|8995.4|8997.6|8992.6|41
1621421400000|2021-05-19 10:50:00|8998.6|8993.6|8998.1|8993.1|8999.1|8994.1|8997.7|8992.7|18
1621421700000|2021-05-19 10:55:00|8998|8993|8998.1|8993.1|8998.1|8993.1|8996.6|8991.6|66
1621422000000|2021-05-19 11:00:00|8998|8993|8998.1|8993.1|8999.1|8994.1|8997|8992|80
1621422300000|2021-05-19 11:05:00|8998.3|8993.3|9004|8999|9004.2|8999.2|8997.6|8992.6|193
1621422600000|2021-05-19 11:10:00|9004.1|8999.1|9001.3|8996.3|9004.1|8999.1|9001.2|8996.2|77
1621422900000|2021-05-19 11:15:00|9001.2|8996.2|9007.8|9002.8|9008.1|9003.1|9000.8|8995.8|533
1621423200000|2021-05-19 11:20:00|9007.6|9002.6|9006.5|9001.5|9010|9005|9005.5|9000.5|130
1621423500000|2021-05-19 11:25:00|9006.6|9001.6|9004.5|8999.5|9006.6|9001.6|9003.6|8998.6|123
1621423800000|2021-05-19 11:30:00|9004.6|8999.6|9003.3|8998.3|9005.1|9000.1|9003.3|8998.3|97
1621424100000|2021-05-19 11:35:00|9003.1|8998.1|9002.6|8997.6|9003.6|8998.6|9002|8997|57
1621424400000|2021-05-19 11:40:00|9002.9|8997.9|9003.3|8998.3|9004.7|8999.7|9002.9|8997.9|49
1621424700000|2021-05-19 11:45:00|9003.4|8998.4|9002.6|8997.6|9003.6|8998.6|9001.5|8996.5|33
1621425000000|2021-05-19 11:50:00|9002.5|8997.5|9001.8|8996.8|9003.6|8998.6|9001.8|8996.8|21
1621425300000|2021-05-19 11:55:00|9001.5|8996.5|8998.4|8993.4|9001.8|8996.8|8998.1|8993.1|115
1621425600000|2021-05-19 12:00:00|8998.6|8993.6|8997.1|8992.1|9000.6|8995.6|8996.8|8991.8|93
1621425900000|2021-05-19 12:05:00|8997|8992|8996|8991|8997.5|8992.5|8995.8|8990.8|72
1621426200000|2021-05-19 12:10:00|8995.9|8990.9|8994.8|8989.8|8996.1|8991.1|8994.1|8989.1|66
1621426500000|2021-05-19 12:15:00|8994.7|8989.7|8994.5|8989.5|8995.6|8990.6|8993.1|8988.1|96
1621426800000|2021-05-19 12:20:00|8994.4|8989.4|8993.9|8988.9|8995.1|8990.1|8993.3|8988.3|56
1621427100000|2021-05-19 12:25:00|8994.1|8989.1|8993.6|8988.6|8994.6|8989.6|8993.1|8988.1|67
1621427400000|2021-05-19 12:30:00|8993.8|8988.8|8997.5|8992.5|8997.5|8992.5|8992.7|8987.7|162
1621427700000|2021-05-19 12:35:00|8997.4|8992.4|8996.6|8991.6|8997.6|8992.6|8994.6|8989.6|84
1621428000000|2021-05-19 12:40:00|8996.5|8991.5|8995.8|8990.8|8997.1|8992.1|8994.5|8989.5|141
1621428300000|2021-05-19 12:45:00|8995.6|8990.6|8996.6|8991.6|8997.1|8992.1|8995.1|8990.1|56
1621428600000|2021-05-19 12:50:00|8996.7|8991.7|8996.9|8991.9|8997.1|8992.1|8994.9|8989.9|65
1621428900000|2021-05-19 12:55:00|8997.1|8992.1|8998.3|8993.3|9000.3|8995.3|8994.8|8989.8|218
1621429200000|2021-05-19 13:00:00|8998.4|8993.4|8996.2|8991.2|8999.8|8994.8|8995.1|8990.1|148
1621429500000|2021-05-19 13:05:00|8996.1|8991.1|8993|8988|8996.2|8991.2|8992.5|8987.5|140
1621429800000|2021-05-19 13:10:00|8993.1|8988.1|8992.8|8987.8|8993.8|8988.8|8990.7|8985.7|113
1621430100000|2021-05-19 13:15:00|8992.7|8987.7|8995.7|8990.7|8995.9|8990.9|8990.8|8985.8|103
1621430400000|2021-05-19 13:20:00|8995.5|8990.5|8992.7|8987.7|8995.5|8990.5|8990.8|8985.8|51
1621430700000|2021-05-19 13:25:00|8992.6|8987.6|8992.5|8987.5|8994.1|8989.1|8991.5|8986.5|41
1621431000000|2021-05-19 13:30:00|8993|8988|8991.2|8986.2|8993.5|8988.5|8990.7|8985.7|72
1621431300000|2021-05-19 13:35:00|8990.7|8985.7|8985.5|8980.5|8991.2|8986.2|8985.1|8980.1|139
1621431600000|2021-05-19 13:40:00|8985.7|8980.7|8981.5|8976.5|8986.4|8981.4|8980.1|8975.1|1096
1621431900000|2021-05-19 13:45:00|8981.2|8976.2|8978.7|8973.7|8982.2|8977.2|8978|8973|219
1621432200000|2021-05-19 13:50:00|8978.5|8973.5|8979.7|8974.7|8980.5|8975.5|8977|8972|231
1621432500000|2021-05-19 13:55:00|8980|8975|8981.5|8976.5|8981.8|8976.8|8977.9|8972.9|186
1621432800000|2021-05-19 14:00:00|8981.4|8976.4|8982.5|8977.5|8984.5|8979.5|8981.3|8976.3|295
1621433100000|2021-05-19 14:05:00|8982.6|8977.6|8987.6|8982.6|8987.8|8982.8|8981|8976|281
1621433400000|2021-05-19 14:10:00|8987.8|8982.8|8989|8984|8991.8|8986.8|8987.5|8982.5|302
1621433700000|2021-05-19 14:15:00|8989.2|8984.2|8989.6|8984.6|8991.8|8986.8|8989|8984|132
1621434000000|2021-05-19 14:20:00|8989.8|8984.8|8990.2|8985.2|8991|8986|8988.5|8983.5|171
1621434300000|2021-05-19 14:25:00|8990.3|8985.3|8985.5|8980.5|8990.9|8985.9|8984|8979|193
1621434600000|2021-05-19 14:30:00|8985.6|8980.6|8984.3|8979.3|8986.9|8981.9|8984|8979|110
1621434900000|2021-05-19 14:35:00|8984|8979|8989.1|8984.1|8989.3|8984.3|8982.7|8977.7|178
1621435200000|2021-05-19 14:40:00|8989.3|8984.3|8992.3|8987.3|8992.5|8987.5|8988.5|8983.5|324
1621435500000|2021-05-19 14:45:00|8992|8987|8991|8986|8995|8990|8990|8985|171
1621435800000|2021-05-19 14:50:00|8991.1|8986.1|8991.2|8986.2|8992.5|8987.5|8989.4|8984.4|138
1621436100000|2021-05-19 14:55:00|8991|8986|8991|8986|8993.8|8988.8|8990.2|8985.2|84
1621436400000|2021-05-19 15:00:00|8991.4|8986.4|8991.2|8986.2|8992.5|8987.5|8989.9|8984.9|75
1621436700000|2021-05-19 15:05:00|8990.9|8985.9|8990|8985|8992.7|8987.7|8989.2|8984.2|106
1621437000000|2021-05-19 15:10:00|8990.5|8985.5|8991.5|8986.5|8992.5|8987.5|8990.2|8985.2|83
1621437300000|2021-05-19 15:15:00|8992|8987|8992.5|8987.5|8993|8988|8991.5|8986.5|59
1621437600000|2021-05-19 15:20:00|8992.7|8987.7|8987.8|8982.8|8992.7|8987.7|8986.7|8981.7|123
1621437900000|2021-05-19 15:25:00|8987.5|8982.5|8989.5|8984.5|8989.5|8984.5|8986.9|8981.9|43
1621438200000|2021-05-19 15:30:00|8989.3|8984.3|8991|8986|8991|8986|8988.7|8983.7|69
1621438500000|2021-05-19 15:35:00|8990.9|8985.9|8990|8985|8992|8987|8989.7|8984.7|93
1621438800000|2021-05-19 15:40:00|8989.9|8984.9|8990|8985|8991.2|8986.2|8989.2|8984.2|88
1621439100000|2021-05-19 15:45:00|8990.3|8985.3|8990.7|8985.7|8991.9|8986.9|8990.3|8985.3|48
1621439400000|2021-05-19 15:50:00|8990.5|8985.5|8990.3|8985.3|8991|8986|8989.7|8984.7|54
1621439700000|2021-05-19 15:55:00|8990.2|8985.2|8989|8984|8990.2|8985.2|8988.2|8983.2|54
1621440000000|2021-05-19 16:00:00|8988.8|8983.8|8990.7|8985.7|8991.5|8986.5|8988.8|8983.8|62
1621440300000|2021-05-19 16:05:00|8990.5|8985.5|8989.8|8984.8|8991|8986|8989.5|8984.5|81
1621440600000|2021-05-19 16:10:00|8990|8985|8989.5|8984.5|8990.5|8985.5|8988.4|8983.4|26
1621440900000|2021-05-19 16:15:00|8989.8|8984.8|8989.5|8984.5|8990.5|8985.5|8989.5|8984.5|42
1621441200000|2021-05-19 16:20:00|8989.2|8984.2|8988.5|8983.5|8989.5|8984.5|8987|8982|49
1621441500000|2021-05-19 16:25:00|8989|8984|8990.5|8985.5|8991|8986|8989|8984|19
1621441800000|2021-05-19 16:30:00|8990.7|8985.7|8989|8984|8990.7|8985.7|8989|8984|25
1621442100000|2021-05-19 16:35:00|8988.7|8983.7|8990.7|8985.7|8991.2|8986.2|8988.5|8983.5|45
1621442400000|2021-05-19 16:40:00|8990.5|8985.5|8991.2|8986.2|8991.5|8986.5|8989.8|8984.8|27
1621442700000|2021-05-19 16:45:00|8991.5|8986.5|8991.3|8986.3|8991.5|8986.5|8990.2|8985.2|21
1621443000000|2021-05-19 16:50:00|8991.5|8986.5|8991.5|8986.5|8992|8987|8990.5|8985.5|17
1621443300000|2021-05-19 16:55:00|8991.4|8986.4|8992.8|8987.8|8993|8988|8990.5|8985.5|44
1621443600000|2021-05-19 17:00:00|8992.5|8987.5|8992.2|8987.2|8993.2|8988.2|8991.2|8986.2|67
1621443900000|2021-05-19 17:05:00|8992.1|8987.1|8991.7|8986.7|8992.2|8987.2|8990.8|8985.8|25
1621444200000|2021-05-19 17:10:00|8991.6|8986.6|8990.8|8985.8|8991.8|8986.8|8990.2|8985.2|58
1621444500000|2021-05-19 17:15:00|8991.2|8986.2|8991.5|8986.5|8991.5|8986.5|8991.2|8986.2|20
1621444800000|2021-05-19 17:20:00|8991.7|8986.7|8994.3|8989.3|8994.3|8989.3|8991.7|8986.7|42
1621445100000|2021-05-19 17:25:00|8994.4|8989.4|8994.2|8989.2|8994.8|8989.8|8993.5|8988.5|28
1621445400000|2021-05-19 17:30:00|8994.3|8989.3|8995.7|8990.7|8995.7|8990.7|8994|8989|41
1621445700000|2021-05-19 17:35:00|8995.5|8990.5|8995.2|8990.2|8996.7|8991.7|8995.2|8990.2|20
1621446000000|2021-05-19 17:40:00|8995|8990|8995.2|8990.2|8995.5|8990.5|8994.7|8989.7|12
1621446300000|2021-05-19 17:45:00|8995.3|8990.3|8996.4|8991.4|8996.8|8991.8|8995.3|8990.3|44
1621446600000|2021-05-19 17:50:00|8996.3|8991.3|8994.2|8989.2|8996.3|8991.3|8994.2|8989.2|29
1621446900000|2021-05-19 17:55:00|8994.3|8989.3|8996.3|8991.3|8996.7|8991.7|8994.1|8989.1|122
1621447200000|2021-05-19 18:00:00|8996.5|8991.5|9008.5|9003.5|9010.2|9005.2|8994|8989|654
1621447500000|2021-05-19 18:05:00|9008|9003|9013.4|9008.4|9021.4|9016.4|9007.5|9002.5|1597
1621447800000|2021-05-19 18:10:00|9013.2|9008.2|9015.3|9010.3|9022.3|9017.3|9013.2|9008.2|877
1621448100000|2021-05-19 18:15:00|9015.4|9010.4|9019|9014|9022|9017|9015|9010|462
1621448400000|2021-05-19 18:20:00|9018.9|9013.9|9010.3|9005.3|9019.9|9014.9|9004.8|8999.8|403
1621448700000|2021-05-19 18:25:00|9010.2|9005.2|9010.2|9005.2|9013.7|9008.7|9009.4|9004.4|404
1621449000000|2021-05-19 18:30:00|9010.4|9005.4|9014.7|9009.7|9015.9|9010.9|9009|9004|133
1621449300000|2021-05-19 18:35:00|9014.5|9009.5|9019|9014|9019.5|9014.5|9011.5|9006.5|113
1621449600000|2021-05-19 18:40:00|9019.2|9014.2|9018.8|9013.8|9019.5|9014.5|9015.9|9010.9|234
1621449900000|2021-05-19 18:45:00|9019|9014|9025.7|9020.7|9025.7|9020.7|9018.5|9013.5|361
1621450200000|2021-05-19 18:50:00|9025.5|9020.5|9025.4|9020.4|9026|9021|9023|9018|111
1621450500000|2021-05-19 18:55:00|9025.2|9020.2|9024|9019|9025.7|9020.7|9020|9015|321
1621450800000|2021-05-19 19:00:00|9024.3|9019.3|9026.3|9021.3|9030.6|9025.6|9023.9|9018.9|310
1621451100000|2021-05-19 19:05:00|9026.5|9021.5|9026.5|9021.5|9029|9024|9025|9020|66
1621451400000|2021-05-19 19:10:00|9026.7|9021.7|9024.5|9019.5|9027|9022|9023.2|9018.2|59
1621451700000|2021-05-19 19:15:00|9024.7|9019.7|9023.5|9018.5|9025.3|9020.3|9023.5|9018.5|42
1621452000000|2021-05-19 19:20:00|9023.7|9018.7|9021.5|9016.5|9024.8|9019.8|9021|9016|56
1621452300000|2021-05-19 19:25:00|9021.8|9016.8|9020.9|9015.9|9022.8|9017.8|9020.8|9015.8|60
1621452600000|2021-05-19 19:30:00|9021.1|9016.1|9021|9016|9022.6|9017.6|9020|9015|61
1621452900000|2021-05-19 19:35:00|9020.8|9015.8|9023.1|9018.1|9023.3|9018.3|9020.5|9015.5|207
1621453200000|2021-05-19 19:40:00|9023.3|9018.3|9022.6|9017.6|9023.8|9018.8|9021.7|9016.7|76
1621453500000|2021-05-19 19:45:00|9022.5|9017.5|9025|9020|9027.3|9022.3|9021.5|9016.5|69
1621453800000|2021-05-19 19:50:00|9024.6|9019.6|9022|9017|9024.9|9019.9|9021.5|9016.5|85
1621454100000|2021-05-19 19:55:00|9021.6|9016.6|9021|9016|9022|9017|9020.5|9015.5|73
1621454400000|2021-05-19 20:00:00|9021.4|9016.4|9019.2|9014.2|9021.9|9016.9|9019.2|9014.2|154
1621454700000|2021-05-19 20:05:00|9019|9014|9019.2|9014.2|9020|9015|9019|9014|79
1621455000000|2021-05-19 20:10:00|9019|9014|9017.5|9012.5|9019.2|9014.2|9017|9012|43
1621455300000|2021-05-19 20:15:00|9017.4|9012.4|9017.5|9012.5|9018|9013|9016.9|9011.9|17
1621455600000|2021-05-19 20:20:00|9017.7|9012.7|9017.7|9012.7|9018.7|9013.7|9017.2|9012.2|9
1621455900000|2021-05-19 20:25:00|9017.5|9012.5|9017.5|9012.5|9018.2|9013.2|9017|9012|8
1621456200000|2021-05-19 20:30:00|9017.8|9012.8|9019|9014|9019|9014|9017.5|9012.5|42
1621456500000|2021-05-19 20:35:00|9018.7|9013.7|9019.8|9014.8|9020|9015|9018.5|9013.5|14
1621456800000|2021-05-19 20:40:00|9020|9015|9020|9015|9020.5|9015.5|9019.5|9014.5|11
1621457100000|2021-05-19 20:45:00|9020.1|9015.1|9020.5|9015.5|9020.7|9015.7|9020|9015|53
1621457400000|2021-05-19 20:50:00|9020.2|9015.2|9020.5|9015.5|9021|9016|9019.7|9014.7|12
1621457700000|2021-05-19 20:55:00|9020.4|9015.4|9020.3|9015.3|9021.3|9016.3|9020|9015|20
1621468800000|2021-05-20 00:00:00|9024.8|9019.8|9024|9019|9025.7|9020.7|9022|9017|88
1621469100000|2021-05-20 00:05:00|9023.7|9018.7|9024|9019|9024|9019|9022|9017|47
1621469400000|2021-05-20 00:10:00|9023.7|9018.7|9022.7|9017.7|9024.5|9019.5|9022.7|9017.7|20
1621469700000|2021-05-20 00:15:00|9022.5|9017.5|9018.2|9013.2|9022.5|9017.5|9018|9013|38
1621470000000|2021-05-20 00:20:00|9018|9013|9019.5|9014.5|9019.9|9014.9|9017.4|9012.4|27
1621470300000|2021-05-20 00:25:00|9019.7|9014.7|9019.5|9014.5|9020|9015|9019|9014|11
1621470600000|2021-05-20 00:30:00|9019.2|9014.2|9017.9|9012.9|9019.5|9014.5|9017.9|9012.9|29
1621470900000|2021-05-20 00:35:00|9017.7|9012.7|9019.2|9014.2|9019.2|9014.2|9016.5|9011.5|74
1621471200000|2021-05-20 00:40:00|9019.5|9014.5|9018|9013|9019.7|9014.7|9017.2|9012.2|38
1621471500000|2021-05-20 00:45:00|9017.9|9012.9|9018.5|9013.5|9018.5|9013.5|9016.5|9011.5|17
1621471800000|2021-05-20 00:50:00|9018.3|9013.3|9018|9013|9018.3|9013.3|9016|9011|32
1621472100000|2021-05-20 00:55:00|9018.3|9013.3|9015.2|9010.2|9018.3|9013.3|9015|9010|43
1621472400000|2021-05-20 01:00:00|9015|9010|9016.5|9011.5|9016.5|9011.5|9014.5|9009.5|56
1621472700000|2021-05-20 01:05:00|9016|9011|9018.5|9013.5|9019.3|9014.3|9016|9011|81
1621473000000|2021-05-20 01:10:00|9018.7|9013.7|9021.8|9016.8|9022.3|9017.3|9018.5|9013.5|27
1621473300000|2021-05-20 01:15:00|9021.9|9016.9|9022|9017|9022.8|9017.8|9020.7|9015.7|37
1621473600000|2021-05-20 01:20:00|9022.3|9017.3|9021.5|9016.5|9022.5|9017.5|9021.5|9016.5|8
1621473900000|2021-05-20 01:25:00|9021.6|9016.6|9022|9017|9022.5|9017.5|9021|9016|22
1621474200000|2021-05-20 01:30:00|9022.1|9017.1|9020|9015|9025.3|9020.3|9020|9015|82
1621474500000|2021-05-20 01:35:00|9020.2|9015.2|9017.2|9012.2|9020.2|9015.2|9016.2|9011.2|37
1621474800000|2021-05-20 01:40:00|9017.3|9012.3|9017|9012|9017.5|9012.5|9015.9|9010.9|4
1621475100000|2021-05-20 01:45:00|9016.7|9011.7|9016|9011|9017.5|9012.5|9015.5|9010.5|17
1621475400000|2021-05-20 01:50:00|9015.9|9010.9|9015|9010|9016.5|9011.5|9015|9010|18
1621475700000|2021-05-20 01:55:00|9014.9|9009.9|9016.5|9011.5|9016.5|9011.5|9014.5|9009.5|33
1621476000000|2021-05-20 02:00:00|9016.7|9011.7|9017|9012|9017.5|9012.5|9016.2|9011.2|36
1621476300000|2021-05-20 02:05:00|9016.9|9011.9|9019.5|9014.5|9020|9015|9016.7|9011.7|29
1621476600000|2021-05-20 02:10:00|9019.4|9014.4|9020.5|9015.5|9021|9016|9019|9014|22
1621476900000|2021-05-20 02:15:00|9020.7|9015.7|9021.5|9016.5|9022.5|9017.5|9020.5|9015.5|29
1621477200000|2021-05-20 02:20:00|9021.4|9016.4|9020.5|9015.5|9022.2|9017.2|9020.5|9015.5|30
1621477500000|2021-05-20 02:25:00|9021|9016|9020.2|9015.2|9021.2|9016.2|9020|9015|14
1621477800000|2021-05-20 02:30:00|9020.3|9015.3|9018.5|9013.5|9020.5|9015.5|9018.5|9013.5|17
1621478100000|2021-05-20 02:35:00|9018.6|9013.6|9018.2|9013.2|9018.7|9013.7|9017.5|9012.5|4
1621478400000|2021-05-20 02:40:00|9018|9013|9017.5|9012.5|9019.2|9014.2|9017.4|9012.4|1
1621478700000|2021-05-20 02:45:00|9017.9|9012.9|9017.5|9012.5|9018.2|9013.2|9017.4|9012.4|4
1621479000000|2021-05-20 02:50:00|9017.6|9012.6|9018|9013|9018.5|9013.5|9017.5|9012.5|17
1621479300000|2021-05-20 02:55:00|9017.7|9012.7|9020|9015|9020.3|9015.3|9017|9012|195
1621479600000|2021-05-20 03:00:00|9019.5|9014.5|9019.5|9014.5|9020.3|9015.3|9019.1|9014.1|117
1621479900000|2021-05-20 03:05:00|9019.7|9014.7|9019.8|9014.8|9019.8|9014.8|9018.6|9013.6|51
1621480200000|2021-05-20 03:10:00|9019.7|9014.7|9017.5|9012.5|9019.8|9014.8|9017.2|9012.2|111
1621480500000|2021-05-20 03:15:00|9017.7|9012.7|9017.2|9012.2|9017.8|9012.8|9017.1|9012.1|20
1621480800000|2021-05-20 03:20:00|9017.3|9012.3|9016|9011|9017.8|9012.8|9015.7|9010.7|11
1621481100000|2021-05-20 03:25:00|9015.7|9010.7|9015.8|9010.8|9016.3|9011.3|9015.5|9010.5|17
1621481400000|2021-05-20 03:30:00|9015.6|9010.6|9015.5|9010.5|9016.5|9011.5|9015.5|9010.5|4
1621481700000|2021-05-20 03:35:00|9015.7|9010.7|9015.8|9010.8|9016.1|9011.1|9015.5|9010.5|1
1621482000000|2021-05-20 03:40:00|9015.7|9010.7|9015.5|9010.5|9015.8|9010.8|9015.5|9010.5|4
1621482300000|2021-05-20 03:45:00|9015.3|9010.3|9016.1|9011.1|9016.3|9011.3|9015|9010|20
1621482600000|2021-05-20 03:50:00|9016.3|9011.3|9015.6|9010.6|9016.3|9011.3|9015|9010|2
1621482900000|2021-05-20 03:55:00|9015.5|9010.5|9016.4|9011.4|9016.6|9011.6|9015.5|9010.5|8
1621483200000|2021-05-20 04:00:00|9016|9011|9016.6|9011.6|9017.3|9012.3|9016|9011|2
1621483500000|2021-05-20 04:05:00|9016.8|9011.8|9017.5|9012.5|9017.8|9012.8|9016.6|9011.6|18
1621483800000|2021-05-20 04:10:00|9017.4|9012.4|9017|9012|9017.4|9012.4|9016.7|9011.7|1
1621484100000|2021-05-20 04:15:00|9016.9|9011.9|9016|9011|9016.9|9011.9|9015.8|9010.8|3
1621484400000|2021-05-20 04:20:00|9015.9|9010.9|9016.5|9011.5|9016.6|9011.6|9015.5|9010.5|11
1621484700000|2021-05-20 04:25:00|9016.4|9011.4|9016|9011|9016.4|9011.4|9016|9011|5
1621485000000|2021-05-20 04:30:00|9016.1|9011.1|9016.5|9011.5|9016.5|9011.5|9015.5|9010.5|8
1621485300000|2021-05-20 04:35:00|9016.4|9011.4|9016.5|9011.5|9017|9012|9015.7|9010.7|7
1621485600000|2021-05-20 04:40:00|9016.4|9011.4|9015.5|9010.5|9016.5|9011.5|9015.5|9010.5|5
1621485900000|2021-05-20 04:45:00|9015.6|9010.6|9014.6|9009.6|9015.8|9010.8|9014|9009|19
1621486200000|2021-05-20 04:50:00|9014.8|9009.8|9015.5|9010.5|9016.1|9011.1|9014.8|9009.8|10
1621486500000|2021-05-20 04:55:00|9015.6|9010.6|9015.8|9010.8|9015.8|9010.8|9014.6|9009.6|6
1621486800000|2021-05-20 05:00:00|9015.6|9010.6|9016|9011|9016.3|9011.3|9015.5|9010.5|72
1621487100000|2021-05-20 05:05:00|9016.1|9011.1|9016.3|9011.3|9016.3|9011.3|9016.1|9011.1|0
1621487400000|2021-05-20 05:10:00|9016.5|9011.5|9017.1|9012.1|9017.4|9012.4|9016.5|9011.5|14
1621487700000|2021-05-20 05:15:00|9017.2|9012.2|9017.3|9012.3|9017.3|9012.3|9017|9012|23
1621488000000|2021-05-20 05:20:00|9017.5|9012.5|9017.5|9012.5|9017.6|9012.6|9017|9012|3
1621488300000|2021-05-20 05:25:00|9017.4|9012.4|9016|9011|9017.4|9012.4|9016|9011|4
1621488600000|2021-05-20 05:30:00|9015.9|9010.9|9016.5|9011.5|9016.8|9011.8|9014.5|9009.5|46
1621488900000|2021-05-20 05:35:00|9016.3|9011.3|9017.5|9012.5|9017.5|9012.5|9015.7|9010.7|4
1621489200000|2021-05-20 05:40:00|9018|9013|9017|9012|9018.1|9013.1|9017|9012|17
1621489500000|2021-05-20 05:45:00|9017.2|9012.2|9016.5|9011.5|9017.2|9012.2|9016.5|9011.5|9
1621489800000|2021-05-20 05:50:00|9016|9011|9017|9012|9017|9012|9016|9011|22
1621490100000|2021-05-20 05:55:00|9016.9|9011.9|9017|9012|9017.5|9012.5|9016|9011|15
1621490400000|2021-05-20 06:00:00|9017.1|9012.1|9016|9011|9017.9|9012.9|9014.7|9009.7|91
1621490700000|2021-05-20 06:05:00|9016.1|9011.1|9012.3|9007.3|9016.2|9011.2|9011.5|9006.5|83
1621491000000|2021-05-20 06:10:00|9012.5|9007.5|9011|9006|9012.5|9007.5|9011|9006|41
1621491300000|2021-05-20 06:15:00|9011.1|9006.1|9011.5|9006.5|9012.5|9007.5|9011|9006|33
1621491600000|2021-05-20 06:20:00|9011.4|9006.4|9013|9008|9013.8|9008.8|9011|9006|39
1621491900000|2021-05-20 06:25:00|9013.1|9008.1|9009.7|9004.7|9013.1|9008.1|9009.5|9004.5|39
1621492200000|2021-05-20 06:30:00|9009.9|9004.9|9005.5|9000.5|9011.1|9006.1|9005.5|9000.5|64
1621492500000|2021-05-20 06:35:00|9005.2|9000.2|9008.5|9003.5|9008.7|9003.7|9005.2|9000.2|12
1621492800000|2021-05-20 06:40:00|9008.6|9003.6|9010.6|9005.6|9010.6|9005.6|9008.2|9003.2|34
1621493100000|2021-05-20 06:45:00|9010.8|9005.8|9011.2|9006.2|9011.5|9006.5|9008.5|9003.5|27
1621493400000|2021-05-20 06:50:00|9011|9006|9011.3|9006.3|9012.4|9007.4|9011|9006|35
1621493700000|2021-05-20 06:55:00|9011|9006|9014|9009|9014.8|9009.8|9011|9006|229
1621494000000|2021-05-20 07:00:00|9013.7|9008.7|9010.2|9005.2|9014.1|9009.1|9010|9005|69
1621494300000|2021-05-20 07:05:00|9010|9005|9008.6|9003.6|9010.3|9005.3|9007.6|9002.6|58
1621494600000|2021-05-20 07:10:00|9008.8|9003.8|9006|9001|9009.3|9004.3|9006|9001|45
1621494900000|2021-05-20 07:15:00|9006.1|9001.1|9006.5|9001.5|9007.3|9002.3|9005.9|9000.9|37
1621495200000|2021-05-20 07:20:00|9006.6|9001.6|9006.6|9001.6|9007|9002|9005.1|9000.1|41
1621495500000|2021-05-20 07:25:00|9006.5|9001.5|9006.5|9001.5|9007.7|9002.7|9006|9001|49
1621495800000|2021-05-20 07:30:00|9006.6|9001.6|9005.5|9000.5|9008.2|9003.2|9005.5|9000.5|55
1621496100000|2021-05-20 07:35:00|9005.6|9000.6|9003|8998|9007|9002|9003|8998|59
1621496400000|2021-05-20 07:40:00|9002.9|8997.9|9002.5|8997.5|9004.2|8999.2|9001.5|8996.5|136
1621496700000|2021-05-20 07:45:00|9002.2|8997.2|9005.4|9000.4|9005.5|9000.5|9002|8997|46
1621497000000|2021-05-20 07:50:00|9005.2|9000.2|9003.9|8998.9|9006.3|9001.3|9003.5|8998.5|29
1621497300000|2021-05-20 07:55:00|9003.7|8998.7|9001.1|8996.1|9003.9|8998.9|8999.7|8994.7|46
1621497600000|2021-05-20 08:00:00|9001.2|8996.2|9004.2|8999.2|9004.2|8999.2|9001|8996|43
1621497900000|2021-05-20 08:05:00|9004.1|8999.1|9003|8998|9004.4|8999.4|9002|8997|29
1621498200000|2021-05-20 08:10:00|9003.2|8998.2|8999.8|8994.8|9003.5|8998.5|8999.6|8994.6|164
1621498500000|2021-05-20 08:15:00|8999.7|8994.7|9001|8996|9001|8996|8999|8994|34
1621498800000|2021-05-20 08:20:00|9001.1|8996.1|9002.7|8997.7|9003|8998|9000.5|8995.5|26
1621499100000|2021-05-20 08:25:00|9002.8|8997.8|9003.7|8998.7|9004.7|8999.7|9002.5|8997.5|36
1621499400000|2021-05-20 08:30:00|9003.5|8998.5|9006|9001|9006.5|9001.5|9003.2|8998.2|53
1621499700000|2021-05-20 08:35:00|9006.2|9001.2|9008.5|9003.5|9009|9004|9005.2|9000.2|45
1621500000000|2021-05-20 08:40:00|9008.2|9003.2|9009.6|9004.6|9009.7|9004.7|9007.1|9002.1|27
1621500300000|2021-05-20 08:45:00|9009.7|9004.7|9008.9|9003.9|9010.9|9005.9|9008.3|9003.3|22
1621500600000|2021-05-20 08:50:00|9009|9004|9012.8|9007.8|9014|9009|9008|9003|145
1621500900000|2021-05-20 08:55:00|9013|9008|9012|9007|9014|9009|9011.5|9006.5|29
1621501200000|2021-05-20 09:00:00|9011.9|9006.9|9011.2|9006.2|9012.7|9007.7|9010.9|9005.9|34
1621501500000|2021-05-20 09:05:00|9011|9006|9011.2|9006.2|9011.6|9006.6|9010.2|9005.2|24
1621501800000|2021-05-20 09:10:00|9011|9006|9012.5|9007.5|9012.5|9007.5|9010.7|9005.7|10
1621502100000|2021-05-20 09:15:00|9012.2|9007.2|9014|9009|9015|9010|9012|9007|46
1621502400000|2021-05-20 09:20:00|9013.7|9008.7|9015.5|9010.5|9015.5|9010.5|9013|9008|27
1621502700000|2021-05-20 09:25:00|9015.4|9010.4|9014.5|9009.5|9015.5|9010.5|9013.2|9008.2|17
1621503000000|2021-05-20 09:30:00|9014.4|9009.4|9015.7|9010.7|9016|9011|9014.4|9009.4|38
1621503300000|2021-05-20 09:35:00|9015.6|9010.6|9014.2|9009.2|9016|9011|9013|9008|31
1621503600000|2021-05-20 09:40:00|9014|9009|9013.5|9008.5|9014.5|9009.5|9013|9008|26
1621503900000|2021-05-20 09:45:00|9013.4|9008.4|9013.2|9008.2|9014.1|9009.1|9013.2|9008.2|12
1621504200000|2021-05-20 09:50:00|9013|9008|9013|9008|9013.5|9008.5|9012|9007|15
1621504500000|2021-05-20 09:55:00|9012.9|9007.9|9012|9007|9013|9008|9012|9007|11
1621504800000|2021-05-20 10:00:00|9011.9|9006.9|9011.2|9006.2|9013.9|9008.9|9011|9006|41
1621505100000|2021-05-20 10:05:00|9011.5|9006.5|9011.5|9006.5|9011.9|9006.9|9009.5|9004.5|37
1621505400000|2021-05-20 10:10:00|9012|9007|9014.2|9009.2|9015.5|9010.5|9011|9006|28
1621505700000|2021-05-20 10:15:00|9014.3|9009.3|9012.5|9007.5|9014.5|9009.5|9012.5|9007.5|14
1621506000000|2021-05-20 10:20:00|9012.2|9007.2|9011.8|9006.8|9013|9008|9011.1|9006.1|18
1621506300000|2021-05-20 10:25:00|9012|9007|9011.5|9006.5|9012.1|9007.1|9010|9005|8
1621506600000|2021-05-20 10:30:00|9011.2|9006.2|9009.5|9004.5|9011.7|9006.7|9009.5|9004.5|28
1621506900000|2021-05-20 10:35:00|9009.4|9004.4|9007.2|9002.2|9009.5|9004.5|9006.7|9001.7|38
1621507200000|2021-05-20 10:40:00|9007.1|9002.1|9007|9002|9007.5|9002.5|9005.5|9000.5|30
1621507500000|2021-05-20 10:45:00|9006.9|9001.9|9009|9004|9009.5|9004.5|9006.5|9001.5|30
1621507800000|2021-05-20 10:50:00|9008.9|9003.9|9007.4|9002.4|9010|9005|9007|9002|24
1621508100000|2021-05-20 10:55:00|9007.2|9002.2|9007.5|9002.5|9008|9003|9006.4|9001.4|20
1621508400000|2021-05-20 11:00:00|9007.4|9002.4|9006.5|9001.5|9007.7|9002.7|9005.5|9000.5|61
1621508700000|2021-05-20 11:05:00|9006.6|9001.6|9006.5|9001.5|9007.5|9002.5|9006|9001|23
1621509000000|2021-05-20 11:10:00|9006.4|9001.4|9005.4|9000.4|9006.5|9001.5|9005|9000|13
1621509300000|2021-05-20 11:15:00|9005.2|9000.2|9004.5|8999.5|9005.5|9000.5|9004.1|8999.1|22
1621509600000|2021-05-20 11:20:00|9004.4|8999.4|9005|9000|9005.5|9000.5|9002.5|8997.5|78
1621509900000|2021-05-20 11:25:00|9004.6|8999.6|9004.5|8999.5|9005.5|9000.5|9004|8999|20
1621510200000|2021-05-20 11:30:00|9004|8999|9005.2|9000.2|9005.4|9000.4|9003.5|8998.5|19
1621510500000|2021-05-20 11:35:00|9005.5|9000.5|9007|9002|9007|9002|9004.5|8999.5|35
1621510800000|2021-05-20 11:40:00|9006.9|9001.9|9007|9002|9008|9003|9006.5|9001.5|14
1621511100000|2021-05-20 11:45:00|9006.9|9001.9|9006|9001|9007.5|9002.5|9005.5|9000.5|30
1621511400000|2021-05-20 11:50:00|9006.1|9001.1|9003.5|8998.5|9006.7|9001.7|9003.4|8998.4|58
1621511700000|2021-05-20 11:55:00|9003.6|8998.6|9002.1|8997.1|9004|8999|9002|8997|69
1621512000000|2021-05-20 12:00:00|9002.2|8997.2|8999|8994|9003|8998|8998.4|8993.4|223
1621512300000|2021-05-20 12:05:00|8999.1|8994.1|9001.9|8996.9|9002.5|8997.5|8999|8994|30
1621512600000|2021-05-20 12:10:00|9002|8997|9003.2|8998.2|9003.7|8998.7|9001|8996|32
1621512900000|2021-05-20 12:15:00|9003.5|8998.5|9001.8|8996.8|9003.7|8998.7|9000.9|8995.9|23
1621513200000|2021-05-20 12:20:00|9002|8997|9004.2|8999.2|9005|9000|9001|8996|55
1621513500000|2021-05-20 12:25:00|9004|8999|8998.5|8993.5|9004|8999|8998.5|8993.5|45
1621513800000|2021-05-20 12:30:00|9002.3|8997.3|9001.5|8996.5|9003.2|8998.2|9000.2|8995.2|145
1621514100000|2021-05-20 12:35:00|9001.6|8996.6|9000.9|8995.9|9002.9|8997.9|9000.2|8995.2|60
1621514400000|2021-05-20 12:40:00|9000.7|8995.7|9002.5|8997.5|9002.5|8997.5|8999.7|8994.7|118
1621514700000|2021-05-20 12:45:00|9002.3|8997.3|9003.5|8998.5|9004.5|8999.5|9002|8997|85
1621515000000|2021-05-20 12:50:00|9003.2|8998.2|9003.5|8998.5|9004.5|8999.5|9002|8997|62
1621515300000|2021-05-20 12:55:00|9003.4|8998.4|9003.4|8998.4|9006|9001|9003|8998|54
1621515600000|2021-05-20 13:00:00|9003|8998|9003.3|8998.3|9003.9|8998.9|9001|8996|103
1621515900000|2021-05-20 13:05:00|9003.5|8998.5|9004|8999|9005|9000|9002.5|8997.5|32
1621516200000|2021-05-20 13:10:00|9003.9|8998.9|8999|8994|9004|8999|8998.7|8993.7|49
1621516500000|2021-05-20 13:15:00|8998.7|8993.7|8997.4|8992.4|8999.5|8994.5|8995.2|8990.2|149
1621516800000|2021-05-20 13:20:00|8997|8992|8995|8990|8997.4|8992.4|8993.6|8988.6|236
1621517100000|2021-05-20 13:25:00|8994.7|8989.7|8993.7|8988.7|8995.5|8990.5|8993.5|8988.5|60
1621517400000|2021-05-20 13:30:00|8993.5|8988.5|8991.8|8986.8|8994.2|8989.2|8990.2|8985.2|132
1621517700000|2021-05-20 13:35:00|8991.9|8986.9|8991.8|8986.8|8992.8|8987.8|8990.6|8985.6|84
1621518000000|2021-05-20 13:40:00|8992|8987|8991.9|8986.9|8993.9|8988.9|8991.1|8986.1|124
1621518300000|2021-05-20 13:45:00|8992|8987|8991.3|8986.3|8992.3|8987.3|8990.4|8985.4|234
1621518600000|2021-05-20 13:50:00|8991.5|8986.5|8992|8987|8993.2|8988.2|8990.4|8985.4|75
1621518900000|2021-05-20 13:55:00|8991.9|8986.9|8993.5|8988.5|8994.9|8989.9|8991.3|8986.3|116
1621519200000|2021-05-20 14:00:00|8993.2|8988.2|8989.2|8984.2|8993.2|8988.2|8988|8983|151
1621519500000|2021-05-20 14:05:00|8989|8984|8992.6|8987.6|8993.1|8988.1|8988|8983|221
1621519800000|2021-05-20 14:10:00|8992.8|8987.8|8990.5|8985.5|8992.8|8987.8|8990|8985|89
1621520100000|2021-05-20 14:15:00|8990.8|8985.8|8990.8|8985.8|8992|8987|8990|8985|39
1621520400000|2021-05-20 14:20:00|8990.6|8985.6|8989.1|8984.1|8992.2|8987.2|8989|8984|74
1621520700000|2021-05-20 14:25:00|8989.2|8984.2|8990.1|8985.1|8990.1|8985.1|8987.7|8982.7|127
1621521000000|2021-05-20 14:30:00|8990.5|8985.5|8992|8987|8992|8987|8989.5|8984.5|110
1621521300000|2021-05-20 14:35:00|8992.1|8987.1|8993.1|8988.1|8994|8989|8992|8987|198
1621521600000|2021-05-20 14:40:00|8993.2|8988.2|8991.6|8986.6|8993.8|8988.8|8991|8986|208
1621521900000|2021-05-20 14:45:00|8991.5|8986.5|8991.5|8986.5|8993.3|8988.3|8991|8986|134
1621522200000|2021-05-20 14:50:00|8991.4|8986.4|8990.2|8985.2|8991.4|8986.4|8987.1|8982.1|150
1621522500000|2021-05-20 14:55:00|8990.3|8985.3|8990.5|8985.5|8990.6|8985.6|8988.5|8983.5|137
1621522800000|2021-05-20 15:00:00|8990.4|8985.4|8987.7|8982.7|8990.4|8985.4|8987.7|8982.7|184
1621523100000|2021-05-20 15:05:00|8987.4|8982.4|8986.5|8981.5|8988.5|8983.5|8986.2|8981.2|214
1621523400000|2021-05-20 15:10:00|8986.4|8981.4|8986.4|8981.4|8986.6|8981.6|8984.3|8979.3|158
1621523700000|2021-05-20 15:15:00|8986.6|8981.6|8988|8983|8988.2|8983.2|8985.5|8980.5|449
1621524000000|2021-05-20 15:20:00|8987.9|8982.9|8988.6|8983.6|8989|8984|8987|8982|399
1621524300000|2021-05-20 15:25:00|8988.7|8983.7|8991|8986|8991|8986|8988.7|8983.7|93
1621524600000|2021-05-20 15:30:00|8990.9|8985.9|8989.8|8984.8|8991.5|8986.5|8989.5|8984.5|58
1621524900000|2021-05-20 15:35:00|8989.7|8984.7|8988.1|8983.1|8989.8|8984.8|8988.1|8983.1|30
1621525200000|2021-05-20 15:40:00|8988.3|8983.3|8981.8|8976.8|8988.3|8983.3|8980|8975|268
1621525500000|2021-05-20 15:45:00|8982|8977|8980.5|8975.5|8983|8978|8979.7|8974.7|142
1621525800000|2021-05-20 15:50:00|8980.4|8975.4|8982|8977|8982.5|8977.5|8980.2|8975.2|72
1621526100000|2021-05-20 15:55:00|8981.7|8976.7|8980.5|8975.5|8982|8977|8979.5|8974.5|65
1621526400000|2021-05-20 16:00:00|8980.2|8975.2|8981.8|8976.8|8983|8978|8980.2|8975.2|42
1621526700000|2021-05-20 16:05:00|8981.9|8976.9|8983.7|8978.7|8984.5|8979.5|8981.9|8976.9|15
1621527000000|2021-05-20 16:10:00|8983.5|8978.5|8985.7|8980.7|8986|8981|8983.5|8978.5|37
1621527300000|2021-05-20 16:15:00|8985.5|8980.5|8986.5|8981.5|8987.1|8982.1|8985|8980|28
1621527600000|2021-05-20 16:20:00|8986.3|8981.3|8984.8|8979.8|8986.7|8981.7|8984.7|8979.7|17
1621527900000|2021-05-20 16:25:00|8985|8980|8982.4|8977.4|8985.4|8980.4|8982|8977|30
1621528200000|2021-05-20 16:30:00|8982.2|8977.2|8982.5|8977.5|8982.5|8977.5|8980.6|8975.6|45
1621528500000|2021-05-20 16:35:00|8982.6|8977.6|8984.5|8979.5|8985|8980|8982.5|8977.5|13
1621528800000|2021-05-20 16:40:00|8984.6|8979.6|8983.6|8978.6|8985|8980|8983.4|8978.4|26
1621529100000|2021-05-20 16:45:00|8983.7|8978.7|8982|8977|8984|8979|8982|8977|51
1621529400000|2021-05-20 16:50:00|8982.1|8977.1|8983|8978|8983|8978|8981|8976|78
1621529700000|2021-05-20 16:55:00|8983.1|8978.1|8984.2|8979.2|8984.4|8979.4|8982.7|8977.7|31
1621530000000|2021-05-20 17:00:00|8984|8979|8984.5|8979.5|8985.5|8980.5|8983.5|8978.5|34
1621530300000|2021-05-20 17:05:00|8984.4|8979.4|8985|8980|8985.5|8980.5|8983.7|8978.7|41
1621530600000|2021-05-20 17:10:00|8984.9|8979.9|8984.7|8979.7|8986|8981|8984.5|8979.5|32
1621530900000|2021-05-20 17:15:00|8984.5|8979.5|8985.7|8980.7|8985.7|8980.7|8984.5|8979.5|9
1621531200000|2021-05-20 17:20:00|8985.5|8980.5|8986.2|8981.2|8986.5|8981.5|8985|8980|76
1621531500000|2021-05-20 17:25:00|8986.3|8981.3|8986.5|8981.5|8987.5|8982.5|8985.7|8980.7|36
1621531800000|2021-05-20 17:30:00|8986.2|8981.2|8987.5|8982.5|8988|8983|8986.2|8981.2|12
1621532100000|2021-05-20 17:35:00|8987.4|8982.4|8987.5|8982.5|8988|8983|8987|8982|61
1621532400000|2021-05-20 17:40:00|8987.7|8982.7|8986.8|8981.8|8987.7|8982.7|8986.5|8981.5|73
1621532700000|2021-05-20 17:45:00|8986.5|8981.5|8984.6|8979.6|8986.8|8981.8|8984.5|8979.5|89
1621533000000|2021-05-20 17:50:00|8984.7|8979.7|8986.3|8981.3|8986.9|8981.9|8984.6|8979.6|44
1621533300000|2021-05-20 17:55:00|8986.5|8981.5|8986.5|8981.5|8987.2|8982.2|8986|8981|21
1621533600000|2021-05-20 18:00:00|8986.2|8981.2|8983.6|8978.6|8986.5|8981.5|8982|8977|123
1621533900000|2021-05-20 18:05:00|8983.5|8978.5|8983|8978|8984|8979|8982.9|8977.9|69
1621534200000|2021-05-20 18:10:00|8983.2|8978.2|8983.5|8978.5|8983.7|8978.7|8983|8978|24
1621534500000|2021-05-20 18:15:00|8983.4|8978.4|8981.8|8976.8|8984|8979|8981.6|8976.6|88
1621534800000|2021-05-20 18:20:00|8982|8977|8982.5|8977.5|8983|8978|8982|8977|15
1621535100000|2021-05-20 18:25:00|8982|8977|8981.4|8976.4|8982.5|8977.5|8981.4|8976.4|24
1621535400000|2021-05-20 18:30:00|8981|8976|8984.8|8979.8|8984.8|8979.8|8981|8976|153
1621535700000|2021-05-20 18:35:00|8985|8980|8984.2|8979.2|8985|8980|8984|8979|21
1621536000000|2021-05-20 18:40:00|8984|8979|8985.7|8980.7|8986|8981|8983.5|8978.5|24
1621536300000|2021-05-20 18:45:00|8985.5|8980.5|8984.9|8979.9|8986|8981|8984.7|8979.7|30
1621536600000|2021-05-20 18:50:00|8985|8980|8984.4|8979.4|8985.4|8980.4|8984|8979|12
1621536900000|2021-05-20 18:55:00|8984.5|8979.5|8982.5|8977.5|8985|8980|8982.5|8977.5|141
1621537200000|2021-05-20 19:00:00|8982.9|8977.9|8982.5|8977.5|8983.5|8978.5|8982.5|8977.5|24
1621537500000|2021-05-20 19:05:00|8982.7|8977.7|8982.5|8977.5|8983.5|8978.5|8982|8977|62
1621537800000|2021-05-20 19:10:00|8982.7|8977.7|8982|8977|8982.7|8977.7|8981.5|8976.5|24
1621538100000|2021-05-20 19:15:00|8981.9|8976.9|8980.5|8975.5|8982|8977|8980.5|8975.5|124
1621538400000|2021-05-20 19:20:00|8980.4|8975.4|8979.5|8974.5|8980.5|8975.5|8979.1|8974.1|258
1621538700000|2021-05-20 19:25:00|8979.3|8974.3|8979|8974|8979.6|8974.6|8979|8974|87
1621539000000|2021-05-20 19:30:00|8978.8|8973.8|8979.5|8974.5|8979.7|8974.7|8978.7|8973.7|29
1621539300000|2021-05-20 19:35:00|8979.4|8974.4|8979.3|8974.3|8979.8|8974.8|8979|8974|23
1621539600000|2021-05-20 19:40:00|8979.5|8974.5|8978.8|8973.8|8979.5|8974.5|8978.5|8973.5|12
1621539900000|2021-05-20 19:45:00|8979|8974|8979.8|8974.8|8980|8975|8978.5|8973.5|32
1621540200000|2021-05-20 19:50:00|8980|8975|8979.5|8974.5|8980.4|8975.4|8979|8974|36
1621540500000|2021-05-20 19:55:00|8979.6|8974.6|8978.2|8973.2|8979.6|8974.6|8978.2|8973.2|80
1621540800000|2021-05-20 20:00:00|8978|8973|8979|8974|8979.5|8974.5|8978|8973|340
1621541100000|2021-05-20 20:05:00|8978.5|8973.5|8979|8974|8979.5|8974.5|8978.5|8973.5|5
1621541400000|2021-05-20 20:10:00|8979.4|8974.4|8979.5|8974.5|8979.5|8974.5|8978.9|8973.9|10
1621541700000|2021-05-20 20:15:00|8979.4|8974.4|8979|8974|8979.5|8974.5|8978.9|8973.9|8
1621542000000|2021-05-20 20:20:00|8978.9|8973.9|8978.4|8973.4|8979|8974|8978.2|8973.2|25
1621542300000|2021-05-20 20:25:00|8978.5|8973.5|8978.7|8973.7|8979|8974|8978|8973|30
1621542600000|2021-05-20 20:30:00|8978.9|8973.9|8978.5|8973.5|8979|8974|8978.2|8973.2|47
1621542900000|2021-05-20 20:35:00|8978.2|8973.2|8979.3|8974.3|8979.3|8974.3|8978|8973|50
1621543200000|2021-05-20 20:40:00|8979.5|8974.5|8979.2|8974.2|8979.5|8974.5|8978.7|8973.7|80
1621543500000|2021-05-20 20:45:00|8979.5|8974.5|8979|8974|8979.5|8974.5|8979|8974|24
1621543800000|2021-05-20 20:50:00|8978.9|8973.9|8979.2|8974.2|8979.2|8974.2|8978.4|8973.4|16
1621544100000|2021-05-20 20:55:00|8978.7|8973.7|8980|8973|8980|8973.8|8977.6|8972.6|31
1621555200000|2021-05-21 00:00:00|8981.2|8976.2|8978.5|8973.5|8982|8977|8978|8973|40
1621555500000|2021-05-21 00:05:00|8978.7|8973.7|8979.3|8974.3|8980.3|8975.3|8978.6|8973.6|70
1621555800000|2021-05-21 00:10:00|8979.2|8974.2|8974.7|8969.7|8979.6|8974.6|8974.5|8969.5|45
1621556100000|2021-05-21 00:15:00|8974.6|8969.6|8976.7|8971.7|8977.5|8972.5|8974.5|8969.5|111
1621556400000|2021-05-21 00:20:00|8976.5|8971.5|8977|8972|8978|8973|8976|8971|85
1621556700000|2021-05-21 00:25:00|8976.7|8971.7|8975|8970|8976.7|8971.7|8974.2|8969.2|11
1621557000000|2021-05-21 00:30:00|8975.1|8970.1|8977.5|8972.5|8977.8|8972.8|8975|8970|12
1621557300000|2021-05-21 00:35:00|8977.4|8972.4|8977.1|8972.1|8977.5|8972.5|8976|8971|12
1621557600000|2021-05-21 00:40:00|8977.2|8972.2|8976.9|8971.9|8977.5|8972.5|8976.4|8971.4|34
1621557900000|2021-05-21 00:45:00|8976.7|8971.7|8977|8972|8977|8972|8976.7|8971.7|13
1621558200000|2021-05-21 00:50:00|8977.1|8972.1|8979|8974|8980.4|8975.4|8977.1|8972.1|21
1621558500000|2021-05-21 00:55:00|8978.7|8973.7|8977.3|8972.3|8978.7|8973.7|8976.9|8971.9|20
1621558800000|2021-05-21 01:00:00|8977.5|8972.5|8977.5|8972.5|8978.4|8973.4|8976.5|8971.5|14
1621559100000|2021-05-21 01:05:00|8977.2|8972.2|8977.7|8972.7|8978|8973|8976.7|8971.7|4
1621559400000|2021-05-21 01:10:00|8977.9|8972.9|8976.9|8971.9|8978.2|8973.2|8976.4|8971.4|40
1621559700000|2021-05-21 01:15:00|8976.5|8971.5|8976.9|8971.9|8978|8973|8976.5|8971.5|18
1621560000000|2021-05-21 01:20:00|8977|8972|8978|8973|8978|8973|8976.9|8971.9|9
1621560300000|2021-05-21 01:25:00|8977.7|8972.7|8977|8972|8978|8973|8976.7|8971.7|46
1621560600000|2021-05-21 01:30:00|8976.9|8971.9|8975.8|8970.8|8977|8972|8975.5|8970.5|17
1621560900000|2021-05-21 01:35:00|8976|8971|8975.6|8970.6|8976|8971|8975|8970|52
1621561200000|2021-05-21 01:40:00|8975.8|8970.8|8977.5|8972.5|8978.1|8973.1|8975.8|8970.8|17
1621561500000|2021-05-21 01:45:00|8977.7|8972.7|8978.2|8973.2|8979.5|8974.5|8977.6|8972.6|19
1621561800000|2021-05-21 01:50:00|8978.1|8973.1|8978|8973|8979.5|8974.5|8977.5|8972.5|9
1621562100000|2021-05-21 01:55:00|8978.1|8973.1|8979.3|8974.3|8980|8975|8978|8973|11
1621562400000|2021-05-21 02:00:00|8979.5|8974.5|8980.7|8975.7|8980.8|8975.8|8979|8974|6
1621562700000|2021-05-21 02:05:00|8980.6|8975.6|8980.7|8975.7|8982.6|8977.6|8980.5|8975.5|260
1621563000000|2021-05-21 02:10:00|8981|8976|8982|8977|8982.2|8977.2|8980.5|8975.5|10
1621563300000|2021-05-21 02:15:00|8982.1|8977.1|8983.5|8978.5|8983.5|8978.5|8982.1|8977.1|15
1621563600000|2021-05-21 02:20:00|8983.4|8978.4|8981.5|8976.5|8983.5|8978.5|8981.5|8976.5|22
1621563900000|2021-05-21 02:25:00|8981.6|8976.6|8982|8977|8982.1|8977.1|8981|8976|25
1621564200000|2021-05-21 02:30:00|8982.1|8977.1|8982.5|8977.5|8983|8978|8982|8977|14
1621564500000|2021-05-21 02:35:00|8982.2|8977.2|8982.5|8977.5|8983|8978|8982|8977|28
1621564800000|2021-05-21 02:40:00|8982.6|8977.6|8982.5|8977.5|8983|8978|8982.2|8977.2|9
1621565100000|2021-05-21 02:45:00|8982.6|8977.6|8981.9|8976.9|8983|8978|8981.9|8976.9|8
1621565400000|2021-05-21 02:50:00|8982|8977|8981|8976|8982.2|8977.2|8980.5|8975.5|5
1621565700000|2021-05-21 02:55:00|8980.9|8975.9|8980|8975|8981|8976|8979.5|8974.5|10
1621566000000|2021-05-21 03:00:00|8979.9|8974.9|8980.5|8975.5|8981|8976|8979.5|8974.5|23
1621566300000|2021-05-21 03:05:00|8980.3|8975.3|8981.1|8976.1|8981.1|8976.1|8980|8975|6
1621566600000|2021-05-21 03:10:00|8981.5|8976.5|8981.5|8976.5|8981.5|8976.5|8980.8|8975.8|2
1621566900000|2021-05-21 03:15:00|8981.4|8976.4|8980.2|8975.2|8981.5|8976.5|8980|8975|5
1621567200000|2021-05-21 03:20:00|8980.3|8975.3|8979.8|8974.8|8980.5|8975.5|8979.5|8974.5|5
1621567500000|2021-05-21 03:25:00|8980|8975|8980|8975|8980.7|8975.7|8979.5|8974.5|5
1621567800000|2021-05-21 03:30:00|8980.1|8975.1|8980.5|8975.5|8980.5|8975.5|8979.5|8974.5|3
1621568100000|2021-05-21 03:35:00|8980.4|8975.4|8979.7|8974.7|8980.5|8975.5|8979.7|8974.7|5
1621568400000|2021-05-21 03:40:00|8979.5|8974.5|8980.3|8975.3|8980.5|8975.5|8979.5|8974.5|5
1621568700000|2021-05-21 03:45:00|8980.5|8975.5|8981|8976|8981|8976|8980.5|8975.5|1
1621569000000|2021-05-21 03:50:00|8980.9|8975.9|8980.8|8975.8|8981.5|8976.5|8980.5|8975.5|6
1621569300000|2021-05-21 03:55:00|8981|8976|8980|8975|8981.5|8976.5|8980|8975|6
1621569600000|2021-05-21 04:00:00|8980.4|8975.4|8981|8976|8981|8976|8980.3|8975.3|6
1621569900000|2021-05-21 04:05:00|8980.9|8975.9|8980.7|8975.7|8981|8976|8980.4|8975.4|4
1621570200000|2021-05-21 04:10:00|8980.9|8975.9|8980|8975|8980.9|8975.9|8979.7|8974.7|2
1621570500000|2021-05-21 04:15:00|8980.1|8975.1|8980|8975|8980.5|8975.5|8979.7|8974.7|1
1621570800000|2021-05-21 04:20:00|8979.9|8974.9|8979.1|8974.1|8980|8975|8979|8974|11
1621571100000|2021-05-21 04:25:00|8979.5|8974.5|8977.7|8972.7|8979.5|8974.5|8977.5|8972.5|15
1621571400000|2021-05-21 04:30:00|8977.8|8972.8|8976.5|8971.5|8978|8973|8976.5|8971.5|10
1621571700000|2021-05-21 04:35:00|8976.4|8971.4|8977.5|8972.5|8977.5|8972.5|8976.3|8971.3|24
1621572000000|2021-05-21 04:40:00|8977.2|8972.2|8977.7|8972.7|8978|8973|8977|8972|3
1621572300000|2021-05-21 04:45:00|8977.8|8972.8|8977.5|8972.5|8977.8|8972.8|8977|8972|14
1621572600000|2021-05-21 04:50:00|8977.4|8972.4|8977|8972|8977.5|8972.5|8976.7|8971.7|3
1621572900000|2021-05-21 04:55:00|8977.5|8972.5|8978|8973|8978|8973|8977|8972|5
1621573200000|2021-05-21 05:00:00|8977.9|8972.9|8975.2|8970.2|8977.9|8972.9|8975|8970|4
1621573500000|2021-05-21 05:05:00|8975.3|8970.3|8975.6|8970.6|8976.2|8971.2|8975.3|8970.3|4
1621573800000|2021-05-21 05:10:00|8975.8|8970.8|8976|8971|8977|8972|8975.5|8970.5|4
1621574100000|2021-05-21 05:15:00|8975.8|8970.8|8976|8971|8976.2|8971.2|8975.7|8970.7|10
1621574400000|2021-05-21 05:20:00|8976.1|8971.1|8976.7|8971.7|8977|8972|8975.5|8970.5|4
1621574700000|2021-05-21 05:25:00|8976.5|8971.5|8975.2|8970.2|8976.5|8971.5|8975|8970|7
1621575000000|2021-05-21 05:30:00|8975.3|8970.3|8975.5|8970.5|8976.5|8971.5|8975|8970|12
1621575300000|2021-05-21 05:35:00|8975.6|8970.6|8977.5|8972.5|8977.5|8972.5|8975.5|8970.5|7
1621575600000|2021-05-21 05:40:00|8977.4|8972.4|8976.8|8971.8|8977.5|8972.5|8976|8971|13
1621575900000|2021-05-21 05:45:00|8977|8972|8977.5|8972.5|8978.5|8973.5|8976.2|8971.2|32
1621576200000|2021-05-21 05:50:00|8977.2|8972.2|8976.2|8971.2|8977.2|8972.2|8976.2|8971.2|16
1621576500000|2021-05-21 05:55:00|8976.4|8971.4|8977|8972|8977|8972|8976|8971|13
1621576800000|2021-05-21 06:00:00|8976.9|8971.9|8972.9|8967.9|8977.5|8972.5|8971.7|8966.7|503
1621577100000|2021-05-21 06:05:00|8972.7|8967.7|8973.4|8968.4|8973.7|8968.7|8972.2|8967.2|261
1621577400000|2021-05-21 06:10:00|8973.5|8968.5|8974.5|8969.5|8974.5|8969.5|8973.2|8968.2|14
1621577700000|2021-05-21 06:15:00|8974.4|8969.4|8974.2|8969.2|8974.5|8969.5|8973.7|8968.7|26
1621578000000|2021-05-21 06:20:00|8974.4|8969.4|8974.5|8969.5|8975|8970|8973.2|8968.2|47
1621578300000|2021-05-21 06:25:00|8974.7|8969.7|8977.5|8972.5|8977.5|8972.5|8974.7|8969.7|13
1621578600000|2021-05-21 06:30:00|8977.4|8972.4|8980|8975|8980|8975|8976.7|8971.7|33
1621578900000|2021-05-21 06:35:00|8979.7|8974.7|8981.7|8976.7|8982|8977|8979.2|8974.2|75
1621579200000|2021-05-21 06:40:00|8981.5|8976.5|8982.5|8977.5|8984|8979|8981.5|8976.5|37
1621579500000|2021-05-21 06:45:00|8982.4|8977.4|8981.9|8976.9|8982.5|8977.5|8981.4|8976.4|46
1621579800000|2021-05-21 06:50:00|8981.7|8976.7|8981.5|8976.5|8983|8978|8981.2|8976.2|19
1621580100000|2021-05-21 06:55:00|8981.4|8976.4|8981|8976|8981.6|8976.6|8980|8975|38
1621580400000|2021-05-21 07:00:00|8981.2|8976.2|8977|8972|8981.4|8976.4|8976.7|8971.7|145
1621580700000|2021-05-21 07:05:00|8977.5|8972.5|8980.5|8975.5|8981|8976|8977|8972|141
1621581000000|2021-05-21 07:10:00|8980.6|8975.6|8982|8977|8984.4|8979.4|8980|8975|116
1621581300000|2021-05-21 07:15:00|8980.5|8975.5|8980|8975|8982.5|8977.5|8976.1|8971.1|293
1621581600000|2021-05-21 07:20:00|8979.9|8974.9|8978.4|8973.4|8981|8976|8978|8973|50
1621581900000|2021-05-21 07:25:00|8978.2|8973.2|8979.3|8974.3|8979.6|8974.6|8976.6|8971.6|70
1621582200000|2021-05-21 07:30:00|8980.8|8975.8|8985.6|8980.6|8986.5|8981.5|8980.7|8975.7|508
1621582500000|2021-05-21 07:35:00|8985.7|8980.7|8987|8982|8987|8982|8983.5|8978.5|161
1621582800000|2021-05-21 07:40:00|8987.1|8982.1|8987.9|8982.9|8989.5|8984.5|8987|8982|108
1621583100000|2021-05-21 07:45:00|8987.5|8982.5|8989|8984|8989.5|8984.5|8987.5|8982.5|98
1621583400000|2021-05-21 07:50:00|8988.9|8983.9|8986.7|8981.7|8989|8984|8986.3|8981.3|41
1621583700000|2021-05-21 07:55:00|8986.9|8981.9|8985.2|8980.2|8987.5|8982.5|8984.9|8979.9|20
1621584000000|2021-05-21 08:00:00|8985.1|8980.1|8985.5|8980.5|8985.7|8980.7|8982.9|8977.9|94
1621584300000|2021-05-21 08:05:00|8986|8981|8983.5|8978.5|8986.5|8981.5|8982.9|8977.9|31
1621584600000|2021-05-21 08:10:00|8983.6|8978.6|8983.6|8978.6|8984|8979|8981.9|8976.9|29
1621584900000|2021-05-21 08:15:00|8983.7|8978.7|8982.5|8977.5|8984|8979|8981.9|8976.9|17
1621585200000|2021-05-21 08:20:00|8982.4|8977.4|8981.7|8976.7|8983.5|8978.5|8980.9|8975.9|34
1621585500000|2021-05-21 08:25:00|8981.5|8976.5|8981.6|8976.6|8982.4|8977.4|8980.6|8975.6|68
1621585800000|2021-05-21 08:30:00|8981.3|8976.3|8984.2|8979.2|8984.8|8979.8|8980.9|8975.9|47
1621586100000|2021-05-21 08:35:00|8983.9|8978.9|8982.2|8977.2|8984|8979|8980.7|8975.7|28
1621586400000|2021-05-21 08:40:00|8982|8977|8981.5|8976.5|8982|8977|8979.4|8974.4|27
1621586700000|2021-05-21 08:45:00|8981.4|8976.4|8982.4|8977.4|8982.5|8977.5|8979.5|8974.5|29
1621587000000|2021-05-21 08:50:00|8981.9|8976.9|8978.9|8973.9|8981.9|8976.9|8978.6|8973.6|30
1621587300000|2021-05-21 08:55:00|8978.7|8973.7|8978|8973|8979|8974|8977.7|8972.7|40
1621587600000|2021-05-21 09:00:00|8977.9|8972.9|8977.3|8972.3|8978|8973|8976.1|8971.1|39
1621587900000|2021-05-21 09:05:00|8977.6|8972.6|8976.7|8971.7|8979|8974|8976.6|8971.6|69
1621588200000|2021-05-21 09:10:00|8976.9|8971.9|8975.6|8970.6|8977|8972|8975.2|8970.2|43
1621588500000|2021-05-21 09:15:00|8975.7|8970.7|8974.4|8969.4|8976.5|8971.5|8974.4|8969.4|24
1621588800000|2021-05-21 09:20:00|8974|8969|8973.5|8968.5|8974.5|8969.5|8972.4|8967.4|39
1621589100000|2021-05-21 09:25:00|8973.2|8968.2|8974|8969|8975.5|8970.5|8972.7|8967.7|18
1621589400000|2021-05-21 09:30:00|8974.1|8969.1|8974.5|8969.5|8974.9|8969.9|8974|8969|24
1621589700000|2021-05-21 09:35:00|8974.4|8969.4|8973|8968|8975.5|8970.5|8972.7|8967.7|44
1621590000000|2021-05-21 09:40:00|8973.2|8968.2|8973|8968|8973.5|8968.5|8972.7|8967.7|27
1621590300000|2021-05-21 09:45:00|8973.5|8968.5|8971.9|8966.9|8974|8969|8971.7|8966.7|64
1621590600000|2021-05-21 09:50:00|8972|8967|8972.5|8967.5|8972.9|8967.9|8970.7|8965.7|68
1621590900000|2021-05-21 09:55:00|8972.4|8967.4|8974.5|8969.5|8975|8970|8971.9|8966.9|35
1621591200000|2021-05-21 10:00:00|8974.2|8969.2|8973|8968|8975|8970|8972.2|8967.2|34
1621591500000|2021-05-21 10:05:00|8973.1|8968.1|8972|8967|8973.4|8968.4|8971.2|8966.2|11
1621591800000|2021-05-21 10:10:00|8971.9|8966.9|8970.5|8965.5|8972|8967|8970.4|8965.4|11
1621592100000|2021-05-21 10:15:00|8971|8966|8969.2|8964.2|8971|8966|8968.4|8963.4|171
1621592400000|2021-05-21 10:20:00|8969.4|8964.4|8969.5|8964.5|8969.7|8964.7|8966.5|8961.5|113
1621592700000|2021-05-21 10:25:00|8969.6|8964.6|8970|8965|8970|8965|8968|8963|32
1621593000000|2021-05-21 10:30:00|8970.2|8965.2|8969.7|8964.7|8971|8966|8969.4|8964.4|109
1621593300000|2021-05-21 10:35:00|8969.8|8964.8|8970|8965|8971.1|8966.1|8969.2|8964.2|24
1621593600000|2021-05-21 10:40:00|8970.1|8965.1|8972.3|8967.3|8972.3|8967.3|8970.1|8965.1|41
1621593900000|2021-05-21 10:45:00|8972.5|8967.5|8972|8967|8973|8968|8971.7|8966.7|39
1621594200000|2021-05-21 10:50:00|8972.4|8967.4|8972.4|8967.4|8973|8968|8971.9|8966.9|66
1621594500000|2021-05-21 10:55:00|8972.5|8967.5|8977.5|8972.5|8977.5|8972.5|8972.4|8967.4|176
1621594800000|2021-05-21 11:00:00|8977.4|8972.4|8978|8973|8978.5|8973.5|8976.5|8971.5|139
1621595100000|2021-05-21 11:05:00|8978.4|8973.4|8977.5|8972.5|8979.5|8974.5|8976.9|8971.9|69
1621595400000|2021-05-21 11:10:00|8977.6|8972.6|8977.4|8972.4|8978.5|8973.5|8977|8972|22
1621595700000|2021-05-21 11:15:00|8977.5|8972.5|8976.5|8971.5|8977.5|8972.5|8975.5|8970.5|30
1621596000000|2021-05-21 11:20:00|8976.6|8971.6|8978|8973|8979|8974|8975.5|8970.5|42
1621596300000|2021-05-21 11:25:00|8978.1|8973.1|8977.2|8972.2|8978.5|8973.5|8976.5|8971.5|21
1621596600000|2021-05-21 11:30:00|8977|8972|8976.5|8971.5|8977.5|8972.5|8975|8970|317
1621596900000|2021-05-21 11:35:00|8976.3|8971.3|8979.5|8974.5|8980.5|8975.5|8975.6|8970.6|96
1621597200000|2021-05-21 11:40:00|8979.4|8974.4|8979.8|8974.8|8980|8975|8978.6|8973.6|19
1621597500000|2021-05-21 11:45:00|8980|8975|8980.1|8975.1|8981|8976|8979.9|8974.9|67
1621597800000|2021-05-21 11:50:00|8980.2|8975.2|8986|8981|8986.4|8981.4|8979.4|8974.4|139
1621598100000|2021-05-21 11:55:00|8986.1|8981.1|8995.9|8990.9|8996.9|8991.9|8985.5|8980.5|535
1621598400000|2021-05-21 12:00:00|8995.7|8990.7|8993.5|8988.5|8997.3|8992.3|8992|8987|405
1621598700000|2021-05-21 12:05:00|8993.8|8988.8|8999.3|8994.3|9000.8|8995.8|8993.1|8988.1|330
1621599000000|2021-05-21 12:10:00|9000.8|8995.8|8995.1|8990.1|9000.8|8995.8|8995.1|8990.1|228
1621599300000|2021-05-21 12:15:00|8995.3|8990.3|8993|8988|8995.5|8990.5|8992.7|8987.7|112
1621599600000|2021-05-21 12:20:00|8993.1|8988.1|8992|8987|8993.8|8988.8|8991|8986|106
1621599900000|2021-05-21 12:25:00|8992.2|8987.2|8992.3|8987.3|8992.8|8987.8|8990.5|8985.5|55
1621600200000|2021-05-21 12:30:00|8992|8987|8990.3|8985.3|8992.8|8987.8|8990|8985|146
1621600500000|2021-05-21 12:35:00|8990.2|8985.2|8989.1|8984.1|8990.3|8985.3|8987.7|8982.7|63
1621600800000|2021-05-21 12:40:00|8989.3|8984.3|8988|8983|8989.3|8984.3|8986|8981|55
1621601100000|2021-05-21 12:45:00|8987.9|8982.9|8988|8983|8988.9|8983.9|8987|8982|77
1621601400000|2021-05-21 12:50:00|8987.8|8982.8|8986|8981|8987.8|8982.8|8985.5|8980.5|46
1621601700000|2021-05-21 12:55:00|8985.9|8980.9|8984.3|8979.3|8986|8981|8983.5|8978.5|46
1621602000000|2021-05-21 13:00:00|8984.5|8979.5|8984|8979|8984.5|8979.5|8981.5|8976.5|107
1621602300000|2021-05-21 13:05:00|8984.2|8979.2|8987.5|8982.5|8989.4|8984.4|8984|8979|101
1621602600000|2021-05-21 13:10:00|8987.6|8982.6|8989.9|8984.9|8991|8986|8987.5|8982.5|50
1621602900000|2021-05-21 13:15:00|8989.7|8984.7|8988.1|8983.1|8990.8|8985.8|8987.2|8982.2|73
1621603200000|2021-05-21 13:20:00|8988.5|8983.5|8992.5|8987.5|8993.5|8988.5|8988|8983|71
1621603500000|2021-05-21 13:25:00|8992.4|8987.4|8990.6|8985.6|8993|8988|8990.6|8985.6|31
1621603800000|2021-05-21 13:30:00|8990.7|8985.7|8991.7|8986.7|8993|8988|8990.5|8985.5|64
1621604100000|2021-05-21 13:35:00|8991.5|8986.5|8990.8|8985.8|8992.1|8987.1|8989|8984|137
1621604400000|2021-05-21 13:40:00|8991|8986|8991.4|8986.4|8993.5|8988.5|8989.4|8984.4|49
1621604700000|2021-05-21 13:45:00|8991.2|8986.2|9000.2|8995.2|9000.5|8995.5|8991.2|8986.2|389
1621605000000|2021-05-21 13:50:00|9000|8995|9003.5|8998.5|9004.5|8999.5|8999.6|8994.6|323
1621605300000|2021-05-21 13:55:00|9003.7|8998.7|9000.3|8995.3|9005|9000|9000|8995|270
1621605600000|2021-05-21 14:00:00|9000.2|8995.2|9001.5|8996.5|9002.5|8997.5|8998.6|8993.6|142
1621605900000|2021-05-21 14:05:00|9001.4|8996.4|9001.5|8996.5|9003.2|8998.2|9000|8995|131
1621606200000|2021-05-21 14:10:00|9001.1|8996.1|9005|9000|9006|9001|9000.5|8995.5|104
1621606500000|2021-05-21 14:15:00|9005.3|9000.3|9006|9001|9008.3|9003.3|9003.5|8998.5|228
1621606800000|2021-05-21 14:20:00|9006.1|9001.1|9005|9000|9006.8|9001.8|9004|8999|196
1621607100000|2021-05-21 14:25:00|9004.7|8999.7|9002.8|8997.8|9005.6|9000.6|9002.5|8997.5|297
1621607400000|2021-05-21 14:30:00|9003|8998|9004|8999|9006|9001|9003|8998|147
1621607700000|2021-05-21 14:35:00|9004.1|8999.1|9008.5|9003.5|9010|9005|9004|8999|207
1621608000000|2021-05-21 14:40:00|9008.6|9003.6|9005|9000|9009.8|9004.8|9005|9000|74
1621608300000|2021-05-21 14:45:00|9005.3|9000.3|9003.7|8998.7|9007.5|9002.5|9003.2|8998.2|222
1621608600000|2021-05-21 14:50:00|9003.6|8998.6|9002.5|8997.5|9004.8|8999.8|9001.5|8996.5|141
1621608900000|2021-05-21 14:55:00|9002.6|8997.6|8999.6|8994.6|9004|8999|8999.2|8994.2|239
1621609200000|2021-05-21 15:00:00|9000|8995|9000.5|8995.5|9002.5|8997.5|8999|8994|129
1621609500000|2021-05-21 15:05:00|9000.2|8995.2|9000.5|8995.5|9000.8|8995.8|8998.5|8993.5|96
1621609800000|2021-05-21 15:10:00|9000.6|8995.6|8998.5|8993.5|9001|8996|8998|8993|51
1621610100000|2021-05-21 15:15:00|8998.4|8993.4|8997.8|8992.8|9000|8995|8997.5|8992.5|51
1621610400000|2021-05-21 15:20:00|8998|8993|8999|8994|8999.8|8994.8|8997.6|8992.6|40
1621610700000|2021-05-21 15:25:00|8998.8|8993.8|9000.5|8995.5|9001|8996|8996.5|8991.5|79
1621611000000|2021-05-21 15:30:00|9000.8|8995.8|9000|8995|9001|8996|8999.5|8994.5|70
1621611300000|2021-05-21 15:35:00|8999.9|8994.9|9000.5|8995.5|9000.5|8995.5|8998.5|8993.5|66
1621611600000|2021-05-21 15:40:00|9000.2|8995.2|9000.5|8995.5|9000.7|8995.7|8999|8994|20
1621611900000|2021-05-21 15:45:00|9000.7|8995.7|9002.3|8997.3|9002.5|8997.5|9000.5|8995.5|81
1621612200000|2021-05-21 15:50:00|9002.5|8997.5|9004|8999|9004.5|8999.5|9002.5|8997.5|65
1621612500000|2021-05-21 15:55:00|9004.1|8999.1|9007|9002|9008|9003|9004.1|8999.1|72
1621612800000|2021-05-21 16:00:00|9007.2|9002.2|9007.8|9002.8|9009|9004|9007|9002|167
1621613100000|2021-05-21 16:05:00|9007.6|9002.6|9009.1|9004.1|9009.8|9004.8|9005.5|9000.5|144
1621613400000|2021-05-21 16:10:00|9009|9004|9008|9003|9009.7|9004.7|9006.9|9001.9|59
1621613700000|2021-05-21 16:15:00|9008.1|9003.1|9007|9002|9009|9004|9007|9002|121
1621614000000|2021-05-21 16:20:00|9007.1|9002.1|9007.5|9002.5|9007.8|9002.8|9007|9002|115
1621614300000|2021-05-21 16:25:00|9007.4|9002.4|9007.8|9002.8|9008|9003|9006.6|9001.6|68
1621614600000|2021-05-21 16:30:00|9008|9003|9010.6|9005.6|9010.8|9005.8|9008|9003|81
1621614900000|2021-05-21 16:35:00|9011|9006|9010|9005|9011|9006|9009.5|9004.5|118
1621615200000|2021-05-21 16:40:00|9009.5|9004.5|9009|9004|9010|9005|9009|9004|83
1621615500000|2021-05-21 16:45:00|9009.2|9004.2|9011.2|9006.2|9011.8|9006.8|9009.2|9004.2|55
1621615800000|2021-05-21 16:50:00|9011.3|9006.3|9014.1|9009.1|9014.3|9009.3|9011|9006|75
1621616100000|2021-05-21 16:55:00|9014|9009|9016.1|9011.1|9018.3|9013.3|9014|9009|308
1621616400000|2021-05-21 17:00:00|9016.5|9011.5|9014|9009|9017.1|9012.1|9014|9009|55
1621616700000|2021-05-21 17:05:00|9013.7|9008.7|9013.5|9008.5|9014.1|9009.1|9012.9|9007.9|112
1621617000000|2021-05-21 17:10:00|9013.2|9008.2|9013.2|9008.2|9013.5|9008.5|9012.1|9007.1|40
1621617300000|2021-05-21 17:15:00|9013.3|9008.3|9014|9009|9014|9009|9012.8|9007.8|46
1621617600000|2021-05-21 17:20:00|9013.7|9008.7|9013|9008|9013.7|9008.7|9011.7|9006.7|115
1621617900000|2021-05-21 17:25:00|9012.8|9007.8|9012|9007|9013.5|9008.5|9012|9007|46
1621618200000|2021-05-21 17:30:00|9011.9|9006.9|9011.5|9006.5|9012.5|9007.5|9011.5|9006.5|25
1621618500000|2021-05-21 17:35:00|9011.6|9006.6|9010|9005|9012|9007|9010|9005|68
1621618800000|2021-05-21 17:40:00|9010.1|9005.1|9010.5|9005.5|9010.8|9005.8|9009.5|9004.5|32
1621619100000|2021-05-21 17:45:00|9010.3|9005.3|9009.5|9004.5|9010.3|9005.3|9009.5|9004.5|33
1621619400000|2021-05-21 17:50:00|9009|9004|9009|9004|9009.8|9004.8|9009|9004|41
1621619700000|2021-05-21 17:55:00|9009.1|9004.1|9008.5|9003.5|9009.8|9004.8|9008.5|9003.5|38
1621620000000|2021-05-21 18:00:00|9008.4|9003.4|9008.2|9003.2|9009|9004|9007.5|9002.5|39
1621620300000|2021-05-21 18:05:00|9008.1|9003.1|9008|9003|9009.1|9004.1|9007.5|9002.5|233
1621620600000|2021-05-21 18:10:00|9007.7|9002.7|9007.5|9002.5|9008.2|9003.2|9007|9002|16
1621620900000|2021-05-21 18:15:00|9007.2|9002.2|9007|9002|9007.8|9002.8|9006.7|9001.7|131
1621621200000|2021-05-21 18:20:00|9007.5|9002.5|9006.5|9001.5|9008|9003|9006|9001|20
1621621500000|2021-05-21 18:25:00|9007|9002|9006.5|9001.5|9007.5|9002.5|9006.5|9001.5|19
1621621800000|2021-05-21 18:30:00|9006.8|9001.8|9005.5|9000.5|9007|9002|9005.5|9000.5|20
1621622100000|2021-05-21 18:35:00|9005.8|9000.8|9007.3|9002.3|9007.4|9002.4|9005.5|9000.5|40
1621622400000|2021-05-21 18:40:00|9007|9002|9007|9002|9007.3|9002.3|9006.5|9001.5|21
1621622700000|2021-05-21 18:45:00|9006.9|9001.9|9006.1|9001.1|9006.9|9001.9|9005.5|9000.5|41
1621623000000|2021-05-21 18:50:00|9006|9001|9005.5|9000.5|9006.3|9001.3|9005.5|9000.5|8
1621623300000|2021-05-21 18:55:00|9005.3|9000.3|9004|8999|9005.5|9000.5|9003.5|8998.5|561
1621623600000|2021-05-21 19:00:00|9003.8|8998.8|9005.3|9000.3|9005.5|9000.5|9003.5|8998.5|106
1621623900000|2021-05-21 19:05:00|9005.5|9000.5|9003.5|8998.5|9005.5|9000.5|9003.5|8998.5|34
1621624200000|2021-05-21 19:10:00|9003.4|8998.4|9001.3|8996.3|9003.5|8998.5|9001|8996|58
1621624500000|2021-05-21 19:15:00|9001.4|8996.4|9001.5|8996.5|9001.8|8996.8|9000.9|8995.9|33
1621624800000|2021-05-21 19:20:00|9001.6|8996.6|9001.3|8996.3|9001.8|8996.8|9001.2|8996.2|85
1621625100000|2021-05-21 19:25:00|9001.5|8996.5|9000.7|8995.7|9001.6|8996.6|9000.4|8995.4|261
1621625400000|2021-05-21 19:30:00|9001|8996|9001.7|8996.7|9002|8997|9000.7|8995.7|49
1621625700000|2021-05-21 19:35:00|9001.5|8996.5|9001.5|8996.5|9001.5|8996.5|9000.7|8995.7|11
1621626000000|2021-05-21 19:40:00|9002|8997|9001.5|8996.5|9002|8997|9001.5|8996.5|27
1621626300000|2021-05-21 19:45:00|9002|8997|9000.7|8995.7|9002|8997|9000.4|8995.4|44
1621626600000|2021-05-21 19:50:00|9000.6|8995.6|9001|8996|9001|8996|8999.7|8994.7|34
1621626900000|2021-05-21 19:55:00|9000.9|8995.9|9002|8997|9002.3|8997.3|9000.5|8995.5|46
1621627200000|2021-05-21 20:00:00|9002.3|8997.3|9000.7|8995.7|9002.3|8997.3|9000.7|8995.7|95
1621627500000|2021-05-21 20:05:00|9000.5|8995.5|9001.4|8996.4|9001.5|8996.5|9000.3|8995.3|6
1621627800000|2021-05-21 20:10:00|9001.2|8996.2|9001.2|8996.2|9001.5|8996.5|9001.2|8996.2|13
1621628100000|2021-05-21 20:15:00|9001.1|8996.1|9001.4|8996.4|9001.5|8996.5|9000.7|8995.7|17
1621628400000|2021-05-21 20:20:00|9001.5|8996.5|9002.4|8997.4|9002.5|8997.5|9001.4|8996.4|1
1621628700000|2021-05-21 20:25:00|9002.5|8997.5|9001.9|8996.9|9002.5|8997.5|9001.7|8996.7|17
1621629000000|2021-05-21 20:30:00|9001.7|8996.7|9003.5|8998.5|9003.5|8998.5|9001.7|8996.7|18
1621629300000|2021-05-21 20:35:00|9003.7|8998.7|9004.5|8999.5|9005|9000|9003.7|8998.7|41
1621629600000|2021-05-21 20:40:00|9004.4|8999.4|9004.5|8999.5|9004.5|8999.5|9003.4|8998.4|30
1621629900000|2021-05-21 20:45:00|9004.4|8999.4|9006.4|9001.4|9006.4|9001.4|9004.2|8999.2|243
1621630200000|2021-05-21 20:50:00|9006.6|9001.6|9005.8|9000.8|9007|9002|9005.8|9000.8|51
1621630500000|2021-05-21 20:55:00|9005.4|9000.4|9006.1|8997.1|9006.1|9001.1|9003.7|8997.1|15
1621814400000|2021-05-24 00:00:00|9005.8|9000.8|9006|9001|9008|9003|9004.5|8999.5|48
1621814700000|2021-05-24 00:05:00|9005.8|9000.8|9004|8999|9006|9001|9003.5|8998.5|46
1621815000000|2021-05-24 00:10:00|9003.5|8998.5|9001.5|8996.5|9003.8|8998.8|9001.3|8996.3|17
1621815300000|2021-05-24 00:15:00|9001|8996|9002.5|8997.5|9003|8998|9000.5|8995.5|17
1621815600000|2021-05-24 00:20:00|9002.3|8997.3|9002.5|8997.5|9003|8998|9002|8997|3
1621815900000|2021-05-24 00:25:00|9002.6|8997.6|9004|8999|9004.5|8999.5|9002.3|8997.3|15
1621816200000|2021-05-24 00:30:00|9003.7|8998.7|9005|9000|9005.5|9000.5|9003.5|8998.5|3
1621816500000|2021-05-24 00:35:00|9004.5|8999.5|9005.5|9000.5|9006|9001|9004.5|8999.5|15
1621816800000|2021-05-24 00:40:00|9005|9000|9006|9001|9006|9001|9005|9000|3
1621817100000|2021-05-24 00:45:00|9005.5|9000.5|9005.7|9000.7|9006.8|9001.8|9005.5|9000.5|15
1621817400000|2021-05-24 00:50:00|9005.5|9000.5|9006.1|9001.1|9006.5|9001.5|9004.5|8999.5|3
1621817700000|2021-05-24 00:55:00|9006|9001|9007.1|9002.1|9007.1|9002.1|9005.8|9000.8|5
1621818000000|2021-05-24 01:00:00|9007|9002|9005.8|9000.8|9007|9002|9004.5|8999.5|10
1621818300000|2021-05-24 01:05:00|9006|9001|9005|9000|9006.5|9001.5|9004.8|8999.8|64
1621818600000|2021-05-24 01:10:00|9004.8|8999.8|9005.8|9000.8|9006.5|9001.5|9004.8|8999.8|6
1621818900000|2021-05-24 01:15:00|9006|9001|9006|9001|9006.6|9001.6|9005|9000|10
1621819200000|2021-05-24 01:20:00|9006.1|9001.1|9008|9003|9008.3|9003.3|9006.1|9001.1|53
1621819500000|2021-05-24 01:25:00|9008.1|9003.1|9007.5|9002.5|9009|9004|9007.3|9002.3|37
1621819800000|2021-05-24 01:30:00|9007.3|9002.3|9006.5|9001.5|9007.6|9002.6|9005|9000|14
1621820100000|2021-05-24 01:35:00|9006.3|9001.3|9007.1|9002.1|9007.5|9002.5|9006|9001|11
1621820400000|2021-05-24 01:40:00|9007.5|9002.5|9005.3|9000.3|9007.5|9002.5|9005.3|9000.3|13
1621820700000|2021-05-24 01:45:00|9005.5|9000.5|9005|9000|9005.8|9000.8|9004.5|8999.5|4
1621821000000|2021-05-24 01:50:00|9004.8|8999.8|9004|8999|9005.5|9000.5|9004|8999|4
1621821300000|2021-05-24 01:55:00|9003.8|8998.8|9004|8999|9004.8|8999.8|9003.5|8998.5|10
1621821600000|2021-05-24 02:00:00|9003.8|8998.8|9004.1|8999.1|9005.5|9000.5|9003.1|8998.1|23
1621821900000|2021-05-24 02:05:00|9004|8999|9004.3|8999.3|9004.5|8999.5|9003.5|8998.5|5
1621822200000|2021-05-24 02:10:00|9004.4|8999.4|9005.7|9000.7|9005.8|9000.8|9004.4|8999.4|13
1621822500000|2021-05-24 02:15:00|9005.8|9000.8|9007|9002|9007|9002|9005.7|9000.7|13
1621822800000|2021-05-24 02:20:00|9006.8|9001.8|9006.3|9001.3|9006.8|9001.8|9005.7|9000.7|2
1621823100000|2021-05-24 02:25:00|9006.1|9001.1|9006|9001|9006.8|9001.8|9006|9001|6
1621823400000|2021-05-24 02:30:00|9005.9|9000.9|9005.4|9000.4|9006.1|9001.1|9005.4|9000.4|2
1621823700000|2021-05-24 02:35:00|9005.7|9000.7|9006.3|9001.3|9006.5|9001.5|9005.4|9000.4|17
1621824000000|2021-05-24 02:40:00|9006.2|9001.2|9006.3|9001.3|9006.6|9001.6|9005.7|9000.7|8
1621824300000|2021-05-24 02:45:00|9006.5|9001.5|9007.5|9002.5|9007.8|9002.8|9006|9001|8
1621824600000|2021-05-24 02:50:00|9007.6|9002.6|9006.6|9001.6|9007.6|9002.6|9006.5|9001.5|5
1621824900000|2021-05-24 02:55:00|9006.8|9001.8|9006.7|9001.7|9008|9003|9005.7|9000.7|23
1621825200000|2021-05-24 03:00:00|9006.8|9001.8|9006|9001|9007.5|9002.5|9006|9001|19
1621825500000|2021-05-24 03:05:00|9006.1|9001.1|9007.8|9002.8|9007.8|9002.8|9005.4|9000.4|14
1621825800000|2021-05-24 03:10:00|9008|9003|9006.3|9001.3|9008|9003|9006.3|9001.3|12
1621826100000|2021-05-24 03:15:00|9006.5|9001.5|9006.8|9001.8|9007.3|9002.3|9006.3|9001.3|3
1621826400000|2021-05-24 03:20:00|9006.7|9001.7|9006.3|9001.3|9007.5|9002.5|9005.7|9000.7|6
1621826700000|2021-05-24 03:25:00|9006.5|9001.5|9006.2|9001.2|9006.5|9001.5|9006|9001|1
1621827000000|2021-05-24 03:30:00|9006|9001|9005|9000|9006|9001|9004.8|8999.8|9
1621827300000|2021-05-24 03:35:00|9004.5|8999.5|9005.3|9000.3|9005.5|9000.5|9004.5|8999.5|7
1621827600000|2021-05-24 03:40:00|9005.5|9000.5|9005.3|9000.3|9006.1|9001.1|9005|9000|10
1621827900000|2021-05-24 03:45:00|9005.2|9000.2|9005.3|9000.3|9005.6|9000.6|9004.5|8999.5|0
1621828200000|2021-05-24 03:50:00|9005.5|9000.5|9005|9000|9005.5|9000.5|9004.3|8999.3|7
1621828500000|2021-05-24 03:55:00|9004.8|8999.8|9005|9000|9005.5|9000.5|9004.5|8999.5|6
1621828800000|2021-05-24 04:00:00|9005.1|9000.1|9003.8|8998.8|9005.3|9000.3|9003.8|8998.8|10
1621829100000|2021-05-24 04:05:00|9004|8999|9003.5|8998.5|9004|8999|9003.1|8998.1|21
1621829400000|2021-05-24 04:10:00|9003.3|8998.3|9003.5|8998.5|9003.5|8998.5|9003.3|8998.3|1
1621829700000|2021-05-24 04:15:00|9003.9|8998.9|9004|8999|9004|8999|9003.9|8998.9|4
1621830000000|2021-05-24 04:20:00|||||||||1
1621830300000|2021-05-24 04:25:00|9004.1|8999.1|9005|9000|9005.3|9000.3|9004.1|8999.1|1
1621830600000|2021-05-24 04:30:00|9004.8|8999.8|9005.6|9000.6|9005.8|9000.8|9004.5|8999.5|31
1621830900000|2021-05-24 04:35:00|9005.8|9000.8|9005.5|9000.5|9005.8|9000.8|9005|9000|20
1621831200000|2021-05-24 04:40:00|9005.3|9000.3|9005|9000|9005.6|9000.6|9005|9000|6
1621831500000|2021-05-24 04:45:00|9005.1|9000.1|9005.2|9000.2|9005.8|9000.8|9005|9000|12
1621831800000|2021-05-24 04:50:00|9005|9000|9005.3|9000.3|9005.3|9000.3|9004.5|8999.5|1
1621832100000|2021-05-24 04:55:00|9005.5|9000.5|9005.5|9000.5|9006|9001|9005.3|9000.3|1
1621832400000|2021-05-24 05:00:00|9005.3|9000.3|9004.5|8999.5|9005.5|9000.5|9004.5|8999.5|3
1621832700000|2021-05-24 05:05:00|9004.3|8999.3|9002|8997|9004.3|8999.3|9001.5|8996.5|16
1621833000000|2021-05-24 05:10:00|9002.1|8997.1|9001.8|8996.8|9002.2|8997.2|9001.6|8996.6|4
1621833300000|2021-05-24 05:15:00|9001.7|8996.7|9001.5|8996.5|9002.3|8997.3|9001.5|8996.5|2
1621833600000|2021-05-24 05:20:00|9001.7|8996.7|9002|8997|9002|8997|9001.5|8996.5|2
1621833900000|2021-05-24 05:25:00|9001.8|8996.8|9000.2|8995.2|9002|8997|9000.2|8995.2|213
1621834200000|2021-05-24 05:30:00|9000|8995|9001.2|8996.2|9001.5|8996.5|9000|8995|31
1621834500000|2021-05-24 05:35:00|9001|8996|9000.4|8995.4|9001.5|8996.5|9000|8995|23
1621834800000|2021-05-24 05:40:00|9000|8995|9001|8996|9001|8996|9000|8995|5
1621835100000|2021-05-24 05:45:00|9000.7|8995.7|9000.5|8995.5|9001|8996|8999.8|8994.8|7
1621835400000|2021-05-24 05:50:00|9001|8996|9000.5|8995.5|9001|8996|9000.1|8995.1|6
1621835700000|2021-05-24 05:55:00|9000.3|8995.3|8999|8994|9000.5|8995.5|8998.8|8993.8|64
1621836000000|2021-05-24 06:00:00|8999.5|8994.5|8999.6|8994.6|9000.5|8995.5|8998|8993|45
1621836300000|2021-05-24 06:05:00|8999.8|8994.8|8999.7|8994.7|9001.1|8996.1|8999.5|8994.5|16
1621836600000|2021-05-24 06:10:00|8999.5|8994.5|8997.2|8992.2|9000.3|8995.3|8997.1|8992.1|27
1621836900000|2021-05-24 06:15:00|8997|8992|8998.5|8993.5|8998.8|8993.8|8997|8992|17
1621837200000|2021-05-24 06:20:00|8998.3|8993.3|8996.8|8991.8|8998.5|8993.5|8996.5|8991.5|6
1621837500000|2021-05-24 06:25:00|8997|8992|8999.5|8994.5|8999.5|8994.5|8997|8992|19
1621837800000|2021-05-24 06:30:00|8999.3|8994.3|8998.3|8993.3|9000|8995|8997.5|8992.5|40
1621838100000|2021-05-24 06:35:00|8998.2|8993.2|8996.8|8991.8|8999.6|8994.6|8996.5|8991.5|21
1621838400000|2021-05-24 06:40:00|8997|8992|8996.8|8991.8|8997|8992|8995.5|8990.5|109
1621838700000|2021-05-24 06:45:00|8997|8992|8996.5|8991.5|8997.5|8992.5|8996.2|8991.2|35
1621839000000|2021-05-24 06:50:00|8996.8|8991.8|8995.7|8990.7|8998|8993|8995.7|8990.7|21
1621839300000|2021-05-24 06:55:00|8995.5|8990.5|8998.5|8993.5|8998.5|8993.5|8995.2|8990.2|78
1621839600000|2021-05-24 07:00:00|8998.4|8993.4|8998|8993|8999.5|8994.5|8997|8992|54
1621839900000|2021-05-24 07:05:00|8997.5|8992.5|8995.8|8990.8|8998|8993|8995|8990|80
1621840200000|2021-05-24 07:10:00|8996|8991|8996.1|8991.1|8998|8993|8995.5|8990.5|47
1621840500000|2021-05-24 07:15:00|8996.5|8991.5|8993|8988|8996.5|8991.5|8993|8988|414
1621840800000|2021-05-24 07:20:00|8993.1|8988.1|8995.8|8990.8|8996.5|8991.5|8993|8988|55
1621841100000|2021-05-24 07:25:00|8996|8991|8994.5|8989.5|8997.8|8992.8|8994.5|8989.5|21
1621841400000|2021-05-24 07:30:00|8994.2|8989.2|8993.3|8988.3|8994.8|8989.8|8992.9|8987.9|39
1621841700000|2021-05-24 07:35:00|8993.5|8988.5|8994.2|8989.2|8995|8990|8993|8988|23
1621842000000|2021-05-24 07:40:00|8994|8989|8995.5|8990.5|8995.5|8990.5|8993|8988|17
1621842300000|2021-05-24 07:45:00|8995.3|8990.3|8992.8|8987.8|8995.3|8990.3|8992.5|8987.5|17
1621842600000|2021-05-24 07:50:00|8993|8988|8993|8988|8995|8990|8992.5|8987.5|16
1621842900000|2021-05-24 07:55:00|8992.8|8987.8|8993.5|8988.5|8994.5|8989.5|8992|8987|23
1621843200000|2021-05-24 08:00:00|8993.6|8988.6|8994|8989|8994.6|8989.6|8992.5|8987.5|20
1621843500000|2021-05-24 08:05:00|8994.3|8989.3|8994|8989|8995.5|8990.5|8994|8989|28
1621843800000|2021-05-24 08:10:00|8994.1|8989.1|8992.8|8987.8|8994.5|8989.5|8991.8|8986.8|27
1621844100000|2021-05-24 08:15:00|8992.7|8987.7|8993|8988|8993.5|8988.5|8991.5|8986.5|30
1621844400000|2021-05-24 08:20:00|8992.7|8987.7|8992.5|8987.5|8993.5|8988.5|8992|8987|28
1621844700000|2021-05-24 08:25:00|8992.6|8987.6|8993.2|8988.2|8994|8989|8992.1|8987.1|20
1621845000000|2021-05-24 08:30:00|8993|8988|8999|8994|8999.2|8994.2|8993|8988|350
1621845300000|2021-05-24 08:35:00|8998.7|8993.7|9010.8|9005.8|9013.9|9008.9|8998.5|8993.5|277
1621845600000|2021-05-24 08:40:00|9010.7|9005.7|9003.5|8998.5|9010.8|9005.8|9003|8998|127
1621845900000|2021-05-24 08:45:00|9003.6|8998.6|9001|8996|9004.5|8999.5|9000.6|8995.6|63
1621846200000|2021-05-24 08:50:00|9000.9|8995.9|9000.5|8995.5|9002|8997|8999.5|8994.5|34
1621846500000|2021-05-24 08:55:00|9000.6|8995.6|9000|8995|9001|8996|8998.6|8993.6|56
1621846800000|2021-05-24 09:00:00|9000.1|8995.1|8999.9|8994.9|9002.9|8997.9|8999.6|8994.6|44
1621847100000|2021-05-24 09:05:00|8999.5|8994.5|8999|8994|9001.5|8996.5|8998.3|8993.3|30
1621847400000|2021-05-24 09:10:00|8998.9|8993.9|8999.5|8994.5|8999.5|8994.5|8997|8992|45
1621847700000|2021-05-24 09:15:00|8999.4|8994.4|9000|8995|9000|8995|8998|8993|17
1621848000000|2021-05-24 09:20:00|8999.9|8994.9|8996.7|8991.7|8999.9|8994.9|8996.7|8991.7|21
1621848300000|2021-05-24 09:25:00|8996.6|8991.6|8999|8994|8999|8994|8996.4|8991.4|15
1621848600000|2021-05-24 09:30:00|8998.9|8993.9|9000.2|8995.2|9001|8996|8998.6|8993.6|58
1621848900000|2021-05-24 09:35:00|9000.5|8995.5|9000|8995|9001.5|8996.5|8999.2|8994.2|69
1621849200000|2021-05-24 09:40:00|8999.9|8994.9|8995.5|8990.5|9000|8995|8995.3|8990.3|26
1621849500000|2021-05-24 09:45:00|8995.4|8990.4|8996|8991|8997.5|8992.5|8994.9|8989.9|217
1621849800000|2021-05-24 09:50:00|8995.9|8990.9|8993|8988|8995.9|8990.9|8992.7|8987.7|47
1621850100000|2021-05-24 09:55:00|8992.9|8987.9|8991.9|8986.9|8994.5|8989.5|8991.8|8986.8|20
1621850400000|2021-05-24 10:00:00|8991.5|8986.5|8989.7|8984.7|8992.5|8987.5|8989.1|8984.1|96
1621850700000|2021-05-24 10:05:00|8989.5|8984.5|8990.5|8985.5|8990.5|8985.5|8989.2|8984.2|28
1621851000000|2021-05-24 10:10:00|8990.4|8985.4|8990.5|8985.5|8991|8986|8989|8984|86
1621851300000|2021-05-24 10:15:00|8990.4|8985.4|8990.6|8985.6|8990.7|8985.7|8988.9|8983.9|13
1621851600000|2021-05-24 10:20:00|8990.5|8985.5|8990.7|8985.7|8992|8987|8990.4|8985.4|12
1621851900000|2021-05-24 10:25:00|8990.8|8985.8|8992|8987|8992.5|8987.5|8990|8985|25
1621852200000|2021-05-24 10:30:00|8991.9|8986.9|8993|8988|8993.5|8988.5|8991|8986|17
1621852500000|2021-05-24 10:35:00|8992.5|8987.5|8991.5|8986.5|8993.5|8988.5|8991.5|8986.5|23
1621852800000|2021-05-24 10:40:00|8991.4|8986.4|8988.9|8983.9|8991.4|8986.4|8988.9|8983.9|48
1621853100000|2021-05-24 10:45:00|8988.5|8983.5|8989|8984|8989|8984|8988.2|8983.2|24
1621853400000|2021-05-24 10:50:00|8988.9|8983.9|8989|8984|8989.5|8984.5|8988.5|8983.5|22
1621853700000|2021-05-24 10:55:00|8989.5|8984.5|8991|8986|8992|8987|8989|8984|29
1621854000000|2021-05-24 11:00:00|8991.3|8986.3|8992.3|8987.3|8993|8988|8990|8985|37
1621854300000|2021-05-24 11:05:00|8992.5|8987.5|8993|8988|8993|8988|8991|8986|29
1621854600000|2021-05-24 11:10:00|8992.9|8987.9|8992|8987|8993|8988|8991.4|8986.4|17
1621854900000|2021-05-24 11:15:00|8991.9|8986.9|8994|8989|8994|8989|8991|8986|16
1621855200000|2021-05-24 11:20:00|8994.5|8989.5|8994.7|8989.7|8995|8990|8994|8989|31
1621855500000|2021-05-24 11:25:00|8994.6|8989.6|8997.5|8992.5|8997.5|8992.5|8994.5|8989.5|77
1621855800000|2021-05-24 11:30:00|8997.2|8992.2|8995|8990|8997.3|8992.3|8994.5|8989.5|17
1621856100000|2021-05-24 11:35:00|8995.3|8990.3|8995|8990|8996.5|8991.5|8994.5|8989.5|15
1621856400000|2021-05-24 11:40:00|8994.9|8989.9|8994|8989|8995|8990|8993.5|8988.5|23
1621856700000|2021-05-24 11:45:00|8993.9|8988.9|8993.5|8988.5|8993.9|8988.9|8992.5|8987.5|15
1621857000000|2021-05-24 11:50:00|8993.6|8988.6|8997|8992|8997|8992|8993.5|8988.5|81
1621857300000|2021-05-24 11:55:00|8996.9|8991.9|8994.6|8989.6|8997.3|8992.3|8994.5|8989.5|69
1621857600000|2021-05-24 12:00:00|8995|8990|8995|8990|8996|8991|8993.5|8988.5|132
1621857900000|2021-05-24 12:05:00|8994.5|8989.5|8992|8987|8994.8|8989.8|8991.2|8986.2|91
1621858200000|2021-05-24 12:10:00|8991.8|8986.8|8992.3|8987.3|8992.3|8987.3|8990|8985|73
1621858500000|2021-05-24 12:15:00|8992.1|8987.1|8992.3|8987.3|8993.8|8988.8|8992|8987|29
1621858800000|2021-05-24 12:20:00|8992.2|8987.2|8994|8989|8994|8989|8991.5|8986.5|26
1621859100000|2021-05-24 12:25:00|8993.5|8988.5|8992|8987|8994.5|8989.5|8992|8987|14
1621859400000|2021-05-24 12:30:00|8991.7|8986.7|8992|8987|8992.5|8987.5|8991|8986|29
1621859700000|2021-05-24 12:35:00|8991.9|8986.9|8993|8988|8993.3|8988.3|8990.2|8985.2|33
1621860000000|2021-05-24 12:40:00|8992.9|8987.9|8993|8988|8993.5|8988.5|8992|8987|38
1621860300000|2021-05-24 12:45:00|8993.2|8988.2|8992.3|8987.3|8994|8989|8992.2|8987.2|42
1621860600000|2021-05-24 12:50:00|8992.5|8987.5|8991.5|8986.5|8993|8988|8991.5|8986.5|13
1621860900000|2021-05-24 12:55:00|8991.6|8986.6|8992|8987|8993|8988|8991.5|8986.5|49
1621861200000|2021-05-24 13:00:00|8991.7|8986.7|8994.2|8989.2|8994.5|8989.5|8989.7|8984.7|99
1621861500000|2021-05-24 13:05:00|8994|8989|8993|8988|8994|8989|8992.6|8987.6|24
1621861800000|2021-05-24 13:10:00|8993.1|8988.1|8995|8990|8996|8991|8993|8988|54
1621862100000|2021-05-24 13:15:00|8994.8|8989.8|8994.2|8989.2|8995|8990|8993.7|8988.7|24
1621862400000|2021-05-24 13:20:00|8994|8989|8993.5|8988.5|8995.3|8990.3|8993.3|8988.3|14
1621862700000|2021-05-24 13:25:00|8993.4|8988.4|8988.4|8983.4|8993.5|8988.5|8987.4|8982.4|237
1621863000000|2021-05-24 13:30:00|8988.2|8983.2|8990.9|8985.9|8991.8|8986.8|8987.7|8982.7|425
1621863300000|2021-05-24 13:35:00|8990.7|8985.7|8984.9|8979.9|8990.7|8985.7|8984.2|8979.2|177
1621863600000|2021-05-24 13:40:00|8984.7|8979.7|8985.3|8980.3|8987|8982|8982.9|8977.9|178
1621863900000|2021-05-24 13:45:00|8985.5|8980.5|8984.7|8979.7|8987.5|8982.5|8984.2|8979.2|229
1621864200000|2021-05-24 13:50:00|8984.5|8979.5|8983.2|8978.2|8984.5|8979.5|8982.4|8977.4|117
1621864500000|2021-05-24 13:55:00|8983.3|8978.3|8982.7|8977.7|8985.5|8980.5|8982.7|8977.7|37
1621864800000|2021-05-24 14:00:00|8982.8|8977.8|8982.2|8977.2|8983.5|8978.5|8980.9|8975.9|138
1621865100000|2021-05-24 14:05:00|8982|8977|8981.5|8976.5|8983|8978|8980.9|8975.9|73
1621865400000|2021-05-24 14:10:00|8981.4|8976.4|8981.9|8976.9|8983|8978|8980.9|8975.9|33
1621865700000|2021-05-24 14:15:00|8982|8977|8980.5|8975.5|8982|8977|8980|8975|62
1621866000000|2021-05-24 14:20:00|8980.2|8975.2|8980.5|8975.5|8980.7|8975.7|8978.2|8973.2|49
1621866300000|2021-05-24 14:25:00|8980.4|8975.4|8980.7|8975.7|8982.5|8977.5|8980.2|8975.2|39
1621866600000|2021-05-24 14:30:00|8980.5|8975.5|8983|8978|8983|8978|8979.2|8974.2|94
1621866900000|2021-05-24 14:35:00|8982.8|8977.8|8985|8980|8985|8980|8982.5|8977.5|59
1621867200000|2021-05-24 14:40:00|8984.8|8979.8|8981|8976|8986.5|8981.5|8980.6|8975.6|109
1621867500000|2021-05-24 14:45:00|8980.8|8975.8|8983.1|8978.1|8984.1|8979.1|8980.3|8975.3|127
1621867800000|2021-05-24 14:50:00|8983.3|8978.3|8986.3|8981.3|8988.1|8983.1|8982.8|8977.8|93
1621868100000|2021-05-24 14:55:00|8986.2|8981.2|8986.2|8981.2|8988.3|8983.3|8985|8980|85
1621868400000|2021-05-24 15:00:00|8986.3|8981.3|8983.7|8978.7|8986.3|8981.3|8983.2|8978.2|82
1621868700000|2021-05-24 15:05:00|8983.8|8978.8|8983.5|8978.5|8984.3|8979.3|8982.5|8977.5|66
1621869000000|2021-05-24 15:10:00|8983.3|8978.3|8986|8981|8986|8981|8982.9|8977.9|97
1621869300000|2021-05-24 15:15:00|8985.9|8980.9|8985.3|8980.3|8986.3|8981.3|8985.2|8980.2|55
1621869600000|2021-05-24 15:20:00|8985.5|8980.5|8985.2|8980.2|8986.3|8981.3|8984.7|8979.7|66
1621869900000|2021-05-24 15:25:00|8985.4|8980.4|8987|8982|8987|8982|8985.2|8980.2|96
1621870200000|2021-05-24 15:30:00|8986.9|8981.9|8991|8986|8991.5|8986.5|8986.7|8981.7|184
1621870500000|2021-05-24 15:35:00|8990.9|8985.9|8991.5|8986.5|8992.2|8987.2|8989.7|8984.7|54
1621870800000|2021-05-24 15:40:00|8992|8987|8991.7|8986.7|8992.3|8987.3|8991|8986|75
1621871100000|2021-05-24 15:45:00|8991.5|8986.5|8992.7|8987.7|8992.7|8987.7|8990.2|8985.2|91
1621871400000|2021-05-24 15:50:00|8992.5|8987.5|8991.9|8986.9|8993.2|8988.2|8991.2|8986.2|55
1621871700000|2021-05-24 15:55:00|8991.7|8986.7|8992.2|8987.2|8993.2|8988.2|8991.7|8986.7|80
1621872000000|2021-05-24 16:00:00|8992|8987|8990.7|8985.7|8992.7|8987.7|8990.5|8985.5|145
1621872300000|2021-05-24 16:05:00|8990.5|8985.5|8991.7|8986.7|8992.7|8987.7|8990.2|8985.2|25
1621872600000|2021-05-24 16:10:00|8991.8|8986.8|8990.7|8985.7|8992|8987|8990.2|8985.2|26
1621872900000|2021-05-24 16:15:00|8990.4|8985.4|8991.2|8986.2|8991.3|8986.3|8990.2|8985.2|30
1621873200000|2021-05-24 16:20:00|8991|8986|8992.2|8987.2|8992.7|8987.7|8990.7|8985.7|23
1621873500000|2021-05-24 16:25:00|8992.3|8987.3|8994|8989|8994.2|8989.2|8992|8987|22
1621873800000|2021-05-24 16:30:00|8994.2|8989.2|8992.5|8987.5|8994.2|8989.2|8992.5|8987.5|64
1621874100000|2021-05-24 16:35:00|8992.4|8987.4|8991|8986|8992.7|8987.7|8990.7|8985.7|17
1621874400000|2021-05-24 16:40:00|8991.2|8986.2|8990|8985|8991.3|8986.3|8989.7|8984.7|26
1621874700000|2021-05-24 16:45:00|8989.9|8984.9|8988.5|8983.5|8990|8985|8988.5|8983.5|18
1621875000000|2021-05-24 16:50:00|8988.4|8983.4|8988|8983|8988.9|8983.9|8987.7|8982.7|42
1621875300000|2021-05-24 16:55:00|8988.2|8983.2|8987.2|8982.2|8988.5|8983.5|8987.2|8982.2|35
1621875600000|2021-05-24 17:00:00|8987.5|8982.5|8989.7|8984.7|8990.5|8985.5|8987.5|8982.5|41
1621875900000|2021-05-24 17:05:00|8989.8|8984.8|8992.4|8987.4|8992.4|8987.4|8989.5|8984.5|39
1621876200000|2021-05-24 17:10:00|8992.2|8987.2|8991.5|8986.5|8992.5|8987.5|8990.7|8985.7|87
1621876500000|2021-05-24 17:15:00|8991.7|8986.7|8990.5|8985.5|8992|8987|8989.8|8984.8|63
1621876800000|2021-05-24 17:20:00|8990.7|8985.7|8989.2|8984.2|8990.7|8985.7|8988.2|8983.2|19
1621877100000|2021-05-24 17:25:00|8989|8984|8986.7|8981.7|8989.2|8984.2|8986.7|8981.7|37
1621877400000|2021-05-24 17:30:00|8987|8982|8986.2|8981.2|8987.7|8982.7|8986.2|8981.2|9
1621877700000|2021-05-24 17:35:00|8986|8981|8986.8|8981.8|8986.8|8981.8|8985.5|8980.5|17
1621878000000|2021-05-24 17:40:00|8986.7|8981.7|8986.7|8981.7|8987.3|8982.3|8986.5|8981.5|22
1621878300000|2021-05-24 17:45:00|8986.5|8981.5|8985|8980|8986.5|8981.5|8984.7|8979.7|24
1621878600000|2021-05-24 17:50:00|8984.9|8979.9|8985.4|8980.4|8985.5|8980.5|8984.8|8979.8|38
1621878900000|2021-05-24 17:55:00|8985.2|8980.2|8985.5|8980.5|8985.8|8980.8|8985|8980|32
1621879200000|2021-05-24 18:00:00|8985.4|8980.4|8985.2|8980.2|8985.5|8980.5|8985|8980|95
1621879500000|2021-05-24 18:05:00|8985|8980|8985.5|8980.5|8985.6|8980.6|8985|8980|25
1621879800000|2021-05-24 18:10:00|8985.3|8980.3|8985.5|8980.5|8985.5|8980.5|8985.2|8980.2|19
1621880100000|2021-05-24 18:15:00|8985.4|8980.4|8985.5|8980.5|8985.5|8980.5|8985.2|8980.2|53
1621880400000|2021-05-24 18:20:00|8985.4|8980.4|8985.5|8980.5|8985.5|8980.5|8985.2|8980.2|17
1621880700000|2021-05-24 18:25:00|8985.3|8980.3|8985.5|8980.5|8985.8|8980.8|8985.3|8980.3|10
1621881000000|2021-05-24 18:30:00|8985.4|8980.4|8986.7|8981.7|8987.3|8982.3|8985.2|8980.2|43
1621881300000|2021-05-24 18:35:00|8986.8|8981.8|8986.3|8981.3|8986.8|8981.8|8986.2|8981.2|65
1621881600000|2021-05-24 18:40:00|8986.5|8981.5|8987.9|8982.9|8988.2|8983.2|8986.5|8981.5|57
1621881900000|2021-05-24 18:45:00|8987.7|8982.7|8987.2|8982.2|8987.7|8982.7|8986.7|8981.7|61
1621882200000|2021-05-24 18:50:00|8987|8982|8986.2|8981.2|8987|8982|8986|8981|26
1621882500000|2021-05-24 18:55:00|8986|8981|8986.8|8981.8|8987.3|8982.3|8985.2|8980.2|412
1621882800000|2021-05-24 19:00:00|8986.7|8981.7|8986.7|8981.7|8987.2|8982.2|8986.5|8981.5|20
1621883100000|2021-05-24 19:05:00|8986.5|8981.5|8986.5|8981.5|8986.8|8981.8|8986.2|8981.2|55
1621883400000|2021-05-24 19:10:00|8986.3|8981.3|8986.3|8981.3|8986.5|8981.5|8985.5|8980.5|9
1621883700000|2021-05-24 19:15:00|8986.2|8981.2|8985|8980|8986.3|8981.3|8985|8980|28
1621884000000|2021-05-24 19:20:00|8984.9|8979.9|8986|8981|8986|8981|8984.5|8979.5|11
1621884300000|2021-05-24 19:25:00|8985.9|8980.9|8986.7|8981.7|8986.8|8981.8|8985.5|8980.5|1
1621884600000|2021-05-24 19:30:00|8986.3|8981.3|8986.3|8981.3|8986.6|8981.6|8986|8981|21
1621884900000|2021-05-24 19:35:00|8986.2|8981.2|8986|8981|8986.3|8981.3|8986|8981|3
1621885200000|2021-05-24 19:40:00|8986.2|8981.2|8985.5|8980.5|8986.3|8981.3|8985.2|8980.2|10
1621885500000|2021-05-24 19:45:00|8985.4|8980.4|8984.5|8979.5|8985.4|8980.4|8984.5|8979.5|16
1621885800000|2021-05-24 19:50:00|8984.7|8979.7|8985|8980|8985.7|8980.7|8984.7|8979.7|36
1621886100000|2021-05-24 19:55:00|8984.9|8979.9|8984.7|8979.7|8985.8|8980.8|8984.7|8979.7|36
1621886400000|2021-05-24 20:00:00|8984.8|8979.8|8985.3|8980.3|8985.3|8980.3|8984|8979|129
1621886700000|2021-05-24 20:05:00|8985.2|8980.2|8983.8|8978.8|8985.3|8980.3|8983.8|8978.8|27
1621887000000|2021-05-24 20:10:00|8984|8979|8985.2|8980.2|8985.3|8980.3|8984|8979|16
1621887300000|2021-05-24 20:15:00|8985|8980|8984.8|8979.8|8985|8980|8984.8|8979.8|21
1621887600000|2021-05-24 20:20:00|8985|8980|8985.1|8980.1|8985.3|8980.3|8985|8980|1
1621887900000|2021-05-24 20:25:00|8985.3|8980.3|8986.3|8981.3|8986.3|8981.3|8985.1|8980.1|1
1621888200000|2021-05-24 20:30:00|8986.2|8981.2|8986.3|8981.3|8986.3|8981.3|8986.2|8981.2|19
1621888500000|2021-05-24 20:35:00|8986.1|8981.1|8986|8981|8986.3|8981.3|8985.8|8980.8|14
1621888800000|2021-05-24 20:40:00|8986.1|8981.1|8986.1|8981.1|8986.3|8981.3|8986|8981|10
1621889100000|2021-05-24 20:45:00|8986.3|8981.3|8986.6|8981.6|8986.6|8981.6|8986|8981|44
1621889400000|2021-05-24 20:50:00|8986.5|8981.5|8986|8981|8986.6|8981.6|8986|8981|17
1621889700000|2021-05-24 20:55:00|8986.1|8981.1|8985.8|8980.8|8986.4|8981.4|8985|8980|36
1621900800000|2021-05-25 00:00:00|8987.8|8982.8|8988.3|8983.3|8989.5|8984.5|8987|8982|64
1621901100000|2021-05-25 00:05:00|8988.5|8983.5|8987.8|8982.8|8988.8|8983.8|8987|8982|26
1621901400000|2021-05-25 00:10:00|8988|8983|8986.5|8981.5|8988|8983|8986.5|8981.5|18
1621901700000|2021-05-25 00:15:00|8986.3|8981.3|8984|8979|8986.5|8981.5|8984|8979|167
1621902000000|2021-05-25 00:20:00|8983.9|8978.9|8985.3|8980.3|8985.5|8980.5|8983.5|8978.5|13
1621902300000|2021-05-25 00:25:00|8985.5|8980.5|8986|8981|8987|8982|8985.5|8980.5|61
1621902600000|2021-05-25 00:30:00|8985.8|8980.8|8985.8|8980.8|8986.5|8981.5|8985.5|8980.5|38
1621902900000|2021-05-25 00:35:00|8986|8981|8985|8980|8986.6|8981.6|8985|8980|4
1621903200000|2021-05-25 00:40:00|8985.1|8980.1|8985|8980|8985.5|8980.5|8984.3|8979.3|4
1621903500000|2021-05-25 00:45:00|8984.8|8979.8|8985|8980|8985.5|8980.5|8984.5|8979.5|10
1621903800000|2021-05-25 00:50:00|8985.5|8980.5|8984|8979|8985.5|8980.5|8983.5|8978.5|16
1621904100000|2021-05-25 00:55:00|8983.8|8978.8|8982.7|8977.7|8985|8980|8982.7|8977.7|56
1621904400000|2021-05-25 01:00:00|8982.4|8977.4|8979.7|8974.7|8982.7|8977.7|8979.5|8974.5|37
1621904700000|2021-05-25 01:05:00|8979.5|8974.5|8980.5|8975.5|8981.1|8976.1|8979|8974|22
1621905000000|2021-05-25 01:10:00|8980.1|8975.1|8978.2|8973.2|8980.5|8975.5|8977.5|8972.5|28
1621905300000|2021-05-25 01:15:00|8978|8973|8977.5|8972.5|8979|8974|8977.3|8972.3|20
1621905600000|2021-05-25 01:20:00|8977.6|8972.6|8979|8974|8980.3|8975.3|8977.6|8972.6|42
1621905900000|2021-05-25 01:25:00|8979.1|8974.1|8980.5|8975.5|8980.6|8975.6|8978.8|8973.8|23
1621906200000|2021-05-25 01:30:00|8980.3|8975.3|8978|8973|8981.3|8976.3|8977|8972|56
1621906500000|2021-05-25 01:35:00|8978.1|8973.1|8978.5|8973.5|8979.8|8974.8|8977.5|8972.5|22
1621906800000|2021-05-25 01:40:00|8978.3|8973.3|8978.8|8973.8|8979.3|8974.3|8978|8973|2
1621907100000|2021-05-25 01:45:00|8979|8974|8978|8973|8980|8975|8977.8|8972.8|12
1621907400000|2021-05-25 01:50:00|8977.8|8972.8|8979.5|8974.5|8979.6|8974.6|8977.8|8972.8|0
1621907700000|2021-05-25 01:55:00|8979.3|8974.3|8980.8|8975.8|8980.8|8975.8|8979|8974|13
1621908000000|2021-05-25 02:00:00|8981|8976|8980.8|8975.8|8981.5|8976.5|8980.3|8975.3|17
1621908300000|2021-05-25 02:05:00|8981|8976|8980.2|8975.2|8981.5|8976.5|8980.2|8975.2|5
1621908600000|2021-05-25 02:10:00|8980|8975|8979|8974|8980.3|8975.3|8979|8974|2
1621908900000|2021-05-25 02:15:00|8979.1|8974.1|8979.9|8974.9|8980.5|8975.5|8979|8974|7
1621909200000|2021-05-25 02:20:00|8980|8975|8978.7|8973.7|8980.4|8975.4|8978.7|8973.7|6
1621909500000|2021-05-25 02:25:00|8978.8|8973.8|8979|8974|8979.3|8974.3|8978.8|8973.8|7
1621909800000|2021-05-25 02:30:00|8979.3|8974.3|8979.2|8974.2|8980|8975|8979.2|8974.2|18
1621910100000|2021-05-25 02:35:00|8978.7|8973.7|8979.5|8974.5|8979.5|8974.5|8978.5|8973.5|17
1621910400000|2021-05-25 02:40:00|8979.4|8974.4|8979.2|8974.2|8979.5|8974.5|8979.2|8974.2|8
1621910700000|2021-05-25 02:45:00|8979.5|8974.5|8979.5|8974.5|8980|8975|8979.2|8974.2|7
1621911000000|2021-05-25 02:50:00|8979.6|8974.6|8979.5|8974.5|8980|8975|8979.3|8974.3|15
1621911300000|2021-05-25 02:55:00|8979.4|8974.4|8977.7|8972.7|8980|8975|8977.7|8972.7|11
1621911600000|2021-05-25 03:00:00|8977.9|8972.9|8978.2|8973.2|8979.5|8974.5|8977.7|8972.7|11
1621911900000|2021-05-25 03:05:00|8978.3|8973.3|8977.7|8972.7|8979|8974|8977.5|8972.5|91
1621912200000|2021-05-25 03:10:00|8978|8973|8978|8973|8978.5|8973.5|8977.7|8972.7|6
1621912500000|2021-05-25 03:15:00|8977.9|8972.9|8977.7|8972.7|8978|8973|8977.7|8972.7|2
1621912800000|2021-05-25 03:20:00|8978|8973|8978|8973|8978|8973|8977.7|8972.7|13
1621913100000|2021-05-25 03:25:00|8977.7|8972.7|8977.7|8972.7|8978.5|8973.5|8977.7|8972.7|4
1621913400000|2021-05-25 03:30:00|8977.8|8972.8|8977.7|8972.7|8978.4|8973.4|8977.7|8972.7|7
1621913700000|2021-05-25 03:35:00|8977.9|8972.9|8978|8973|8978|8973|8977.5|8972.5|1
1621914000000|2021-05-25 03:40:00|8977.9|8972.9|8977.2|8972.2|8977.9|8972.9|8976.7|8971.7|75
1621914300000|2021-05-25 03:45:00|8977.5|8972.5|8978.7|8973.7|8979|8974|8977.5|8972.5|36
1621914600000|2021-05-25 03:50:00|8978.5|8973.5|8978.2|8973.2|8978.5|8973.5|8978.2|8973.2|14
1621914900000|2021-05-25 03:55:00|8977.9|8972.9|8978|8973|8978.2|8973.2|8977.7|8972.7|6
1621915200000|2021-05-25 04:00:00|8978.5|8973.5|8978.5|8973.5|8978.5|8973.5|8978|8973|18
1621915500000|2021-05-25 04:05:00|8978.4|8973.4|8976.7|8971.7|8978.4|8973.4|8976.7|8971.7|9
1621915800000|2021-05-25 04:10:00|8976.8|8971.8|8976.7|8971.7|8977.3|8972.3|8976.7|8971.7|6
1621916100000|2021-05-25 04:15:00|8976.8|8971.8|8975.7|8970.7|8976.9|8971.9|8975|8970|13
1621916400000|2021-05-25 04:20:00|8975.8|8970.8|8977|8972|8977|8972|8975.7|8970.7|2
1621916700000|2021-05-25 04:25:00|8976.9|8971.9|8977.5|8972.5|8978|8973|8976.5|8971.5|8
1621917000000|2021-05-25 04:30:00|8977.6|8972.6|8977.8|8972.8|8978|8973|8977.6|8972.6|13
1621917300000|2021-05-25 04:35:00|8978|8973|8978|8973|8978.3|8973.3|8977.7|8972.7|7
1621917600000|2021-05-25 04:40:00|8977.9|8972.9|8977.5|8972.5|8977.9|8972.9|8977.3|8972.3|1
1621917900000|2021-05-25 04:45:00|8977.3|8972.3|8977.3|8972.3|8977.3|8972.3|8977.3|8972.3|1
1621918200000|2021-05-25 04:50:00|8977.2|8972.2|8976.5|8971.5|8977.2|8972.2|8976.5|8971.5|6
1621918500000|2021-05-25 04:55:00|8976.7|8971.7|8976.7|8971.7|8977|8972|8976.7|8971.7|40
1621918800000|2021-05-25 05:00:00|8976.5|8971.5|8976.5|8971.5|8977.5|8972.5|8976.2|8971.2|53
1621919100000|2021-05-25 05:05:00|8976.3|8971.3|8977|8972|8977|8972|8976.3|8971.3|3
1621919400000|2021-05-25 05:10:00|8977.3|8972.3|8976.7|8971.7|8977.3|8972.3|8976.7|8971.7|5
1621919700000|2021-05-25 05:15:00|8976.6|8971.6|8976.9|8971.9|8977.1|8972.1|8976.2|8971.2|7
1621920000000|2021-05-25 05:20:00|8977|8972|8976.4|8971.4|8977.3|8972.3|8976.3|8971.3|7
1621920300000|2021-05-25 05:25:00|8976.5|8971.5|8976.8|8971.8|8977.1|8972.1|8976.3|8971.3|14
1621920600000|2021-05-25 05:30:00|8976.6|8971.6|8977.8|8972.8|8977.8|8972.8|8976.6|8971.6|16
1621920900000|2021-05-25 05:35:00|8977.9|8972.9|8977.8|8972.8|8978.8|8973.8|8977.8|8972.8|6
1621921200000|2021-05-25 05:40:00|8977.9|8972.9|8978.6|8973.6|8979.3|8974.3|8977.9|8972.9|23
1621921500000|2021-05-25 05:45:00|8978.8|8973.8|8979.3|8974.3|8979.6|8974.6|8978.8|8973.8|16
1621921800000|2021-05-25 05:50:00|8979.1|8974.1|8979.8|8974.8|8980.3|8975.3|8979.1|8974.1|11
1621922100000|2021-05-25 05:55:00|8979.6|8974.6|8979.8|8974.8|8981.3|8976.3|8979.5|8974.5|11
1621922400000|2021-05-25 06:00:00|8980.1|8975.1|8978.6|8973.6|8981.8|8976.8|8978.4|8973.4|60
1621922700000|2021-05-25 06:05:00|8978.8|8973.8|8979.3|8974.3|8980.1|8975.1|8978.8|8973.8|27
1621923000000|2021-05-25 06:10:00|8979|8974|8976.5|8971.5|8979.1|8974.1|8976.4|8971.4|35
1621923300000|2021-05-25 06:15:00|8976.6|8971.6|8973.9|8968.9|8977.3|8972.3|8973.8|8968.8|60
1621923600000|2021-05-25 06:20:00|8973.8|8968.8|8973.3|8968.3|8974.8|8969.8|8970.4|8965.4|137
1621923900000|2021-05-25 06:25:00|8973|8968|8975.1|8970.1|8975.3|8970.3|8972.8|8967.8|27
1621924200000|2021-05-25 06:30:00|8975.3|8970.3|8971.6|8966.6|8975.9|8970.9|8971.3|8966.3|36
1621924500000|2021-05-25 06:35:00|8971.8|8966.8|8970.3|8965.3|8971.8|8966.8|8968.8|8963.8|166
1621924800000|2021-05-25 06:40:00|8970.2|8965.2|8962.8|8957.8|8970.3|8965.3|8961.6|8956.6|318
1621925100000|2021-05-25 06:45:00|8963.1|8958.1|8963.8|8958.8|8964.8|8959.8|8961.8|8956.8|123
1621925400000|2021-05-25 06:50:00|8964.1|8959.1|8965.1|8960.1|8965.3|8960.3|8962.9|8957.9|83
1621925700000|2021-05-25 06:55:00|8965.3|8960.3|8965.5|8960.5|8967.6|8962.6|8963.8|8958.8|109
1621926000000|2021-05-25 07:00:00|8965.1|8960.1|8959.3|8954.3|8966.6|8961.6|8958.6|8953.6|349
1621926300000|2021-05-25 07:05:00|8959.1|8954.1|8959.4|8954.4|8961.1|8956.1|8958|8953|163
1621926600000|2021-05-25 07:10:00|8959.5|8954.5|8959.6|8954.6|8960.3|8955.3|8957.3|8952.3|99
1621926900000|2021-05-25 07:15:00|8959.4|8954.4|8960.8|8955.8|8961.8|8956.8|8959.3|8954.3|53
1621927200000|2021-05-25 07:20:00|8961.1|8956.1|8958.3|8953.3|8961.3|8956.3|8957.6|8952.6|46
1621927500000|2021-05-25 07:25:00|8958.1|8953.1|8955.6|8950.6|8959.3|8954.3|8955.1|8950.1|87
1621927800000|2021-05-25 07:30:00|8955.5|8950.5|8958|8953|8958.8|8953.8|8955.5|8950.5|96
1621928100000|2021-05-25 07:35:00|8957.8|8952.8|8960.3|8955.3|8962.4|8957.4|8957.3|8952.3|59
1621928400000|2021-05-25 07:40:00|8960.1|8955.1|8960.8|8955.8|8961.3|8956.3|8957.8|8952.8|28
1621928700000|2021-05-25 07:45:00|8960.9|8955.9|8961.3|8956.3|8962.8|8957.8|8960.9|8955.9|48
1621929000000|2021-05-25 07:50:00|8961.8|8956.8|8959.9|8954.9|8962.5|8957.5|8957.9|8952.9|45
1621929300000|2021-05-25 07:55:00|8959.8|8954.8|8962.5|8957.5|8962.8|8957.8|8958.6|8953.6|55
1621929600000|2021-05-25 08:00:00|8962.3|8957.3|8961.8|8956.8|8963.8|8958.8|8960.3|8955.3|104
1621929900000|2021-05-25 08:05:00|8961.5|8956.5|8964.3|8959.3|8964.3|8959.3|8958.8|8953.8|62
1621930200000|2021-05-25 08:10:00|8963.8|8958.8|8964.8|8959.8|8967.8|8962.8|8963.4|8958.4|88
1621930500000|2021-05-25 08:15:00|8964.9|8959.9|8966.3|8961.3|8967.3|8962.3|8963.6|8958.6|61
1621930800000|2021-05-25 08:20:00|8966.4|8961.4|8965.6|8960.6|8968.9|8963.9|8964.9|8959.9|62
1621931100000|2021-05-25 08:25:00|8965.8|8960.8|8964.8|8959.8|8966.3|8961.3|8963.4|8958.4|35
1621931400000|2021-05-25 08:30:00|8964.6|8959.6|8968.5|8963.5|8968.8|8963.8|8964.5|8959.5|55
1621931700000|2021-05-25 08:35:00|8968.3|8963.3|8967|8962|8968.4|8963.4|8966.1|8961.1|81
1621932000000|2021-05-25 08:40:00|8966.8|8961.8|8964.3|8959.3|8966.8|8961.8|8963.8|8958.8|68
1621932300000|2021-05-25 08:45:00|8964|8959|8962.1|8957.1|8964|8959|8960.5|8955.5|52
1621932600000|2021-05-25 08:50:00|8962.3|8957.3|8963.8|8958.8|8964|8959|8962.3|8957.3|37
1621932900000|2021-05-25 08:55:00|8963.5|8958.5|8960|8955|8963.6|8958.6|8959.8|8954.8|30
1621933200000|2021-05-25 09:00:00|8960.1|8955.1|8959|8954|8960.8|8955.8|8958.3|8953.3|29
1621933500000|2021-05-25 09:05:00|8958.8|8953.8|8959.6|8954.6|8959.8|8954.8|8957.9|8952.9|20
1621933800000|2021-05-25 09:10:00|8959.8|8954.8|8960.1|8955.1|8960.4|8955.4|8959|8954|14
1621934100000|2021-05-25 09:15:00|8960.3|8955.3|8960.3|8955.3|8961.1|8956.1|8959.8|8954.8|15
1621934400000|2021-05-25 09:20:00|8960.1|8955.1|8962.1|8957.1|8962.8|8957.8|8959.8|8954.8|21
1621934700000|2021-05-25 09:25:00|8962.3|8957.3|8960.8|8955.8|8962.4|8957.4|8959.8|8954.8|14
1621935000000|2021-05-25 09:30:00|8960.9|8955.9|8963.1|8958.1|8964.3|8959.3|8960.8|8955.8|30
1621935300000|2021-05-25 09:35:00|8963.3|8958.3|8963.4|8958.4|8964.4|8959.4|8962.9|8957.9|17
1621935600000|2021-05-25 09:40:00|8963.3|8958.3|8961.6|8956.6|8964.4|8959.4|8961.5|8956.5|33
1621935900000|2021-05-25 09:45:00|8961.5|8956.5|8963.6|8958.6|8964.8|8959.8|8961.3|8956.3|66
1621936200000|2021-05-25 09:50:00|8963.5|8958.5|8964.1|8959.1|8964.8|8959.8|8962.3|8957.3|15
1621936500000|2021-05-25 09:55:00|8964.3|8959.3|8963.1|8958.1|8964.5|8959.5|8962.8|8957.8|24
1621936800000|2021-05-25 10:00:00|8963.3|8958.3|8964.5|8959.5|8965.1|8960.1|8962.4|8957.4|20
1621937100000|2021-05-25 10:05:00|8964.3|8959.3|8965.1|8960.1|8966.3|8961.3|8964.1|8959.1|35
1621937400000|2021-05-25 10:10:00|8965|8960|8964.1|8959.1|8965.6|8960.6|8963.9|8958.9|12
1621937700000|2021-05-25 10:15:00|8964|8959|8963.8|8958.8|8964.6|8959.6|8962.9|8957.9|28
1621938000000|2021-05-25 10:20:00|8963.9|8958.9|8963.8|8958.8|8964.6|8959.6|8962.9|8957.9|12
1621938300000|2021-05-25 10:25:00|8963.6|8958.6|8965.6|8960.6|8965.8|8960.8|8963.3|8958.3|24
1621938600000|2021-05-25 10:30:00|8965.4|8960.4|8969.3|8964.3|8969.4|8964.4|8965.3|8960.3|53
1621938900000|2021-05-25 10:35:00|8969.1|8964.1|8969.3|8964.3|8969.8|8964.8|8968.3|8963.3|47
1621939200000|2021-05-25 10:40:00|8969.4|8964.4|8967.6|8962.6|8970.1|8965.1|8967.4|8962.4|40
1621939500000|2021-05-25 10:45:00|8967.8|8962.8|8967.6|8962.6|8968.3|8963.3|8966.4|8961.4|76
1621939800000|2021-05-25 10:50:00|8967.4|8962.4|8968.2|8963.2|8969.1|8964.1|8967.1|8962.1|43
1621940100000|2021-05-25 10:55:00|8968.4|8963.4|8970.3|8965.3|8970.3|8965.3|8968.1|8963.1|33
1621940400000|2021-05-25 11:00:00|8970|8965|8971.5|8966.5|8971.5|8966.5|8969.8|8964.8|89
1621940700000|2021-05-25 11:05:00|8971.6|8966.6|8967.5|8962.5|8972.1|8967.1|8966.7|8961.7|40
1621941000000|2021-05-25 11:10:00|8967.6|8962.6|8968|8963|8969.5|8964.5|8967.5|8962.5|28
1621941300000|2021-05-25 11:15:00|8968.3|8963.3|8969|8964|8969|8964|8968.2|8963.2|6
1621941600000|2021-05-25 11:20:00|8969.5|8964.5|8969.4|8964.4|8970.5|8965.5|8969|8964|26
1621941900000|2021-05-25 11:25:00|8969.5|8964.5|8966|8961|8969.5|8964.5|8965.3|8960.3|37
1621942200000|2021-05-25 11:30:00|8966.1|8961.1|8966.9|8961.9|8967.3|8962.3|8965.1|8960.1|56
1621942500000|2021-05-25 11:35:00|8966.8|8961.8|8966.5|8961.5|8967.5|8962.5|8965.6|8960.6|15
1621942800000|2021-05-25 11:40:00|8966.4|8961.4|8967|8962|8967.5|8962.5|8966|8961|31
1621943100000|2021-05-25 11:45:00|8966.9|8961.9|8964.8|8959.8|8967.5|8962.5|8964.8|8959.8|24
1621943400000|2021-05-25 11:50:00|8964.9|8959.9|8963.8|8958.8|8965.4|8960.4|8963.8|8958.8|47
1621943700000|2021-05-25 11:55:00|8963.9|8958.9|8965.5|8960.5|8965.8|8960.8|8963.3|8958.3|37
1621944000000|2021-05-25 12:00:00|8965.6|8960.6|8963.3|8958.3|8965.8|8960.8|8963|8958|42
1621944300000|2021-05-25 12:05:00|8963.1|8958.1|8962.1|8957.1|8963.1|8958.1|8961.3|8956.3|55
1621944600000|2021-05-25 12:10:00|8962.2|8957.2|8961.4|8956.4|8962.6|8957.6|8961.3|8956.3|37
1621944900000|2021-05-25 12:15:00|8961.6|8956.6|8961|8956|8962.6|8957.6|8960.3|8955.3|34
1621945200000|2021-05-25 12:20:00|8960.8|8955.8|8964.6|8959.6|8964.6|8959.6|8960.8|8955.8|36
1621945500000|2021-05-25 12:25:00|8964.4|8959.4|8964.2|8959.2|8965.6|8960.6|8964|8959|63
1621945800000|2021-05-25 12:30:00|8964.1|8959.1|8965.3|8960.3|8966.7|8961.7|8964.1|8959.1|47
1621946100000|2021-05-25 12:35:00|8965.5|8960.5|8965.1|8960.1|8967.6|8962.6|8964.3|8959.3|72
1621946400000|2021-05-25 12:40:00|8965.2|8960.2|8965.3|8960.3|8965.9|8960.9|8964.3|8959.3|37
1621946700000|2021-05-25 12:45:00|8965.6|8960.6|8968.5|8963.5|8968.8|8963.8|8965.6|8960.6|68
1621947000000|2021-05-25 12:50:00|8968.3|8963.3|8971.8|8966.8|8972.3|8967.3|8968.3|8963.3|63
1621947300000|2021-05-25 12:55:00|8972|8967|8970.6|8965.6|8972.8|8967.8|8969.8|8964.8|76
1621947600000|2021-05-25 13:00:00|8970.8|8965.8|8971.4|8966.4|8972.6|8967.6|8970.3|8965.3|37
1621947900000|2021-05-25 13:05:00|8971.3|8966.3|8970.6|8965.6|8971.7|8966.7|8970.1|8965.1|76
1621948200000|2021-05-25 13:10:00|8970.7|8965.7|8970.5|8965.5|8972.2|8967.2|8970.1|8965.1|55
1621948500000|2021-05-25 13:15:00|8970.1|8965.1|8970.5|8965.5|8971|8966|8969.1|8964.1|195
1621948800000|2021-05-25 13:20:00|8970.1|8965.1|8975.3|8970.3|8975.9|8970.9|8970.1|8965.1|187
1621949100000|2021-05-25 13:25:00|8975.1|8970.1|8974.5|8969.5|8975.1|8970.1|8973.6|8968.6|119
1621949400000|2021-05-25 13:30:00|8974.1|8969.1|8978|8973|8978.5|8973.5|8974.1|8969.1|110
1621949700000|2021-05-25 13:35:00|8978.2|8973.2|8976|8971|8978.6|8973.6|8974.5|8969.5|215
1621950000000|2021-05-25 13:40:00|8975.9|8970.9|8969.8|8964.8|8976.8|8971.8|8969.3|8964.3|145
1621950300000|2021-05-25 13:45:00|8970|8965|8969.8|8964.8|8970.8|8965.8|8968.2|8963.2|121
1621950600000|2021-05-25 13:50:00|8969.7|8964.7|8972.1|8967.1|8974|8969|8969.5|8964.5|85
1621950900000|2021-05-25 13:55:00|8972.3|8967.3|8973.7|8968.7|8974.6|8969.6|8970.8|8965.8|65
1621951200000|2021-05-25 14:00:00|8974|8969|8970.4|8965.4|8976.1|8971.1|8970.4|8965.4|148
1621951500000|2021-05-25 14:05:00|8970.5|8965.5|8971.8|8966.8|8972|8967|8969.8|8964.8|144
1621951800000|2021-05-25 14:10:00|8972|8967|8971.8|8966.8|8975|8970|8971.6|8966.6|98
1621952100000|2021-05-25 14:15:00|8972|8967|8972.6|8967.6|8972.8|8967.8|8970.1|8965.1|79
1621952400000|2021-05-25 14:20:00|8972.5|8967.5|8970.1|8965.1|8972.5|8967.5|8970.1|8965.1|52
1621952700000|2021-05-25 14:25:00|8970.3|8965.3|8969.1|8964.1|8971.2|8966.2|8969.1|8964.1|43
1621953000000|2021-05-25 14:30:00|8969|8964|8972.7|8967.7|8972.8|8967.8|8969|8964|51
1621953300000|2021-05-25 14:35:00|8972.6|8967.6|8972.7|8967.7|8973.7|8968.7|8972.1|8967.1|35
1621953600000|2021-05-25 14:40:00|8972.6|8967.6|8971.1|8966.1|8974.3|8969.3|8970.5|8965.5|83
1621953900000|2021-05-25 14:45:00|8971|8966|8969.3|8964.3|8972.3|8967.3|8969|8964|78
1621954200000|2021-05-25 14:50:00|8969.8|8964.8|8977.1|8972.1|8978.3|8973.3|8969.7|8964.7|194
1621954500000|2021-05-25 14:55:00|8977|8972|8974.8|8969.8|8977.7|8972.7|8974.7|8969.7|182
1621954800000|2021-05-25 15:00:00|8975|8970|8974.7|8969.7|8975.8|8970.8|8973.5|8968.5|101
1621955100000|2021-05-25 15:05:00|8974.8|8969.8|8975.8|8970.8|8977|8972|8974.6|8969.6|93
1621955400000|2021-05-25 15:10:00|8976|8971|8976.1|8971.1|8976.8|8971.8|8976|8971|44
1621955700000|2021-05-25 15:15:00|8976|8971|8977.7|8972.7|8978|8973|8975.6|8970.6|77
1621956000000|2021-05-25 15:20:00|8977.8|8972.8|8980.4|8975.4|8981.2|8976.2|8977.7|8972.7|121
1621956300000|2021-05-25 15:25:00|8980.5|8975.5|8980.8|8975.8|8982.1|8977.1|8980.1|8975.1|94
1621956600000|2021-05-25 15:30:00|8980.9|8975.9|8981.2|8976.2|8982|8977|8980.1|8975.1|88
1621956900000|2021-05-25 15:35:00|8981.3|8976.3|8979.6|8974.6|8981.6|8976.6|8979.4|8974.4|58
1621957200000|2021-05-25 15:40:00|8979.7|8974.7|8980.3|8975.3|8981|8976|8979.6|8974.6|51
1621957500000|2021-05-25 15:45:00|8980.1|8975.1|8978.1|8973.1|8980.5|8975.5|8977.8|8972.8|54
1621957800000|2021-05-25 15:50:00|8977.9|8972.9|8980.7|8975.7|8980.8|8975.8|8977.8|8972.8|51
1621958100000|2021-05-25 15:55:00|8980.6|8975.6|8982.6|8977.6|8984.1|8979.1|8980.6|8975.6|89
1621958400000|2021-05-25 16:00:00|8982.7|8977.7|8984.1|8979.1|8985.3|8980.3|8982.2|8977.2|56
1621958700000|2021-05-25 16:05:00|8984|8979|8984.6|8979.6|8987|8982|8983.6|8978.6|259
1621959000000|2021-05-25 16:10:00|8984.5|8979.5|8982.4|8977.4|8984.7|8979.7|8981.6|8976.6|26
1621959300000|2021-05-25 16:15:00|8982.5|8977.5|8982.4|8977.4|8983.5|8978.5|8981.6|8976.6|35
1621959600000|2021-05-25 16:20:00|8982.3|8977.3|8981.8|8976.8|8982.5|8977.5|8981.1|8976.1|29
1621959900000|2021-05-25 16:25:00|8982.1|8977.1|8980.7|8975.7|8982.5|8977.5|8980.3|8975.3|22
1621960200000|2021-05-25 16:30:00|8980.6|8975.6|8978.7|8973.7|8980.8|8975.8|8978.3|8973.3|43
1621960500000|2021-05-25 16:35:00|8978.6|8973.6|8978.6|8973.6|8979.6|8974.6|8978.1|8973.1|25
1621960800000|2021-05-25 16:40:00|8978.5|8973.5|8979|8974|8979.5|8974.5|8978.2|8973.2|18
1621961100000|2021-05-25 16:45:00|8979.1|8974.1|8981.5|8976.5|8981.5|8976.5|8979.1|8974.1|20
1621961400000|2021-05-25 16:50:00|8981.4|8976.4|8978.5|8973.5|8981.5|8976.5|8978.1|8973.1|17
1621961700000|2021-05-25 16:55:00|8978.3|8973.3|8975.9|8970.9|8978.5|8973.5|8975.6|8970.6|28
1621962000000|2021-05-25 17:00:00|8976|8971|8976|8971|8976.9|8971.9|8975.1|8970.1|67
1621962300000|2021-05-25 17:05:00|8975.9|8970.9|8975.1|8970.1|8976.4|8971.4|8975.1|8970.1|22
1621962600000|2021-05-25 17:10:00|8975|8970|8975.5|8970.5|8975.6|8970.6|8974.1|8969.1|294
1621962900000|2021-05-25 17:15:00|8975.8|8970.8|8975.1|8970.1|8976.3|8971.3|8975.1|8970.1|41
1621963200000|2021-05-25 17:20:00|8975.2|8970.2|8972.4|8967.4|8975.4|8970.4|8970.7|8965.7|298
1621963500000|2021-05-25 17:25:00|8972.3|8967.3|8972|8967|8973.1|8968.1|8971.9|8966.9|52
1621963800000|2021-05-25 17:30:00|8971.6|8966.6|8969.6|8964.6|8971.6|8966.6|8969|8964|86
1621964100000|2021-05-25 17:35:00|8969.5|8964.5|8968.6|8963.6|8969.9|8964.9|8967.4|8962.4|60
1621964400000|2021-05-25 17:40:00|8968.7|8963.7|8968.5|8963.5|8969.4|8964.4|8968.1|8963.1|26
1621964700000|2021-05-25 17:45:00|8968.3|8963.3|8968.1|8963.1|8968.3|8963.3|8967.1|8962.1|77
1621965000000|2021-05-25 17:50:00|8968.3|8963.3|8969|8964|8969.1|8964.1|8968.1|8963.1|112
1621965300000|2021-05-25 17:55:00|8968.9|8963.9|8968.6|8963.6|8969.6|8964.6|8968.6|8963.6|25
1621965600000|2021-05-25 18:00:00|8968.9|8963.9|8968.3|8963.3|8969.5|8964.5|8967.5|8962.5|464
1621965900000|2021-05-25 18:05:00|8968.1|8963.1|8967.6|8962.6|8969.6|8964.6|8967.5|8962.5|34
1621966200000|2021-05-25 18:10:00|8967.8|8962.8|8966.3|8961.3|8968.5|8963.5|8965.8|8960.8|178
1621966500000|2021-05-25 18:15:00|8966.5|8961.5|8967.1|8962.1|8967.5|8962.5|8966.5|8961.5|93
1621966800000|2021-05-25 18:20:00|8967|8962|8968.1|8963.1|8968.1|8963.1|8967|8962|33
1621967100000|2021-05-25 18:25:00|8968.3|8963.3|8968|8963|8968.5|8963.5|8967.5|8962.5|25
1621967400000|2021-05-25 18:30:00|8967.6|8962.6|8966.6|8961.6|8968.1|8963.1|8966.5|8961.5|71
1621967700000|2021-05-25 18:35:00|8966.5|8961.5|8965.6|8960.6|8966.6|8961.6|8965.3|8960.3|92
1621968000000|2021-05-25 18:40:00|8965.9|8960.9|8964.6|8959.6|8966.8|8961.8|8963.8|8958.8|39
1621968300000|2021-05-25 18:45:00|8964.5|8959.5|8965.3|8960.3|8966.1|8961.1|8964.2|8959.2|25
1621968600000|2021-05-25 18:50:00|8965.1|8960.1|8966.1|8961.1|8966.6|8961.6|8964.8|8959.8|19
1621968900000|2021-05-25 18:55:00|8965.8|8960.8|8965.5|8960.5|8966.1|8961.1|8965.1|8960.1|61
1621969200000|2021-05-25 19:00:00|8965.3|8960.3|8967.6|8962.6|8967.8|8962.8|8965.3|8960.3|66
1621969500000|2021-05-25 19:05:00|8967.7|8962.7|8967.4|8962.4|8968.1|8963.1|8966.3|8961.3|71
1621969800000|2021-05-25 19:10:00|8967.3|8962.3|8967.1|8962.1|8967.4|8962.4|8966.3|8961.3|13
1621970100000|2021-05-25 19:15:00|8967|8962|8967.6|8962.6|8967.8|8962.8|8966.4|8961.4|16
1621970400000|2021-05-25 19:20:00|8967.5|8962.5|8967.6|8962.6|8967.6|8962.6|8967.1|8962.1|24
1621970700000|2021-05-25 19:25:00|8967.5|8962.5|8968.1|8963.1|8968.7|8963.7|8967.3|8962.3|121
1621971000000|2021-05-25 19:30:00|8967.8|8962.8|8968.5|8963.5|8968.6|8963.6|8967.6|8962.6|180
1621971300000|2021-05-25 19:35:00|8968.4|8963.4|8969.1|8964.1|8969.4|8964.4|8968.1|8963.1|32
1621971600000|2021-05-25 19:40:00|8969|8964|8969.6|8964.6|8969.6|8964.6|8968.6|8963.6|16
1621971900000|2021-05-25 19:45:00|8969.3|8964.3|8969.3|8964.3|8970.5|8965.5|8969.2|8964.2|409
1621972200000|2021-05-25 19:50:00|8969.2|8964.2|8971|8966|8971.8|8966.8|8969.1|8964.1|395
1621972500000|2021-05-25 19:55:00|8970.7|8965.7|8970.6|8965.6|8971.2|8966.2|8969.3|8964.3|229
1621972800000|2021-05-25 20:00:00|8970.7|8965.7|8971.5|8966.5|8971.6|8966.6|8970.6|8965.6|164
1621973100000|2021-05-25 20:05:00|8971.3|8966.3|8971|8966|8971.5|8966.5|8970.8|8965.8|5
1621973400000|2021-05-25 20:10:00|8970.8|8965.8|8970.8|8965.8|8971.3|8966.3|8970.7|8965.7|20
1621973700000|2021-05-25 20:15:00|8970.7|8965.7|8970|8965|8971|8966|8970|8965|6
1621974000000|2021-05-25 20:20:00|8970.1|8965.1|8970|8965|8970.1|8965.1|8970|8965|12
1621974300000|2021-05-25 20:25:00|8970.3|8965.3|8970.2|8965.2|8970.5|8965.5|8970.1|8965.1|7
1621974600000|2021-05-25 20:30:00|8970.1|8965.1|8969.7|8964.7|8970.6|8965.6|8969.6|8964.6|11
1621974900000|2021-05-25 20:35:00|8969.9|8964.9|8970.5|8965.5|8970.5|8965.5|8969.9|8964.9|5
1621975200000|2021-05-25 20:40:00|8970.9|8965.9|8970.4|8965.4|8970.9|8965.9|8970.3|8965.3|4
1621975500000|2021-05-25 20:45:00|8970.3|8965.3|8970.2|8965.2|8970.4|8965.4|8969.9|8964.9|15
1621975800000|2021-05-25 20:50:00|8970.3|8965.3|8969.4|8964.4|8970.5|8965.5|8969.4|8964.4|26
1621976100000|2021-05-25 20:55:00|8969.5|8964.5|8968.5|8963.5|8970|8965|8967.8|8962.8|15
1621987200000|2021-05-26 00:00:00|8971.7|8966.7|8968.8|8963.8|8973|8968|8968.7|8963.7|95
1621987500000|2021-05-26 00:05:00|8968.5|8963.5|8968.7|8963.7|8969.7|8964.7|8967.8|8962.8|17
1621987800000|2021-05-26 00:10:00|8968.8|8963.8|8968|8963|8969|8964|8967.2|8962.2|7
1621988100000|2021-05-26 00:15:00|8968.2|8963.2|8968.7|8963.7|8968.7|8963.7|8967.1|8962.1|11
1621988400000|2021-05-26 00:20:00|8968.6|8963.6|8967.6|8962.6|8968.7|8963.7|8967.6|8962.6|26
1621988700000|2021-05-26 00:25:00|8967.5|8962.5|8967.2|8962.2|8967.5|8962.5|8966.1|8961.1|17
1621989000000|2021-05-26 00:30:00|8967.7|8962.7|8968.4|8963.4|8968.7|8963.7|8967.4|8962.4|16
1621989300000|2021-05-26 00:35:00|8968.3|8963.3|8969.2|8964.2|8969.4|8964.4|8968.2|8963.2|6
1621989600000|2021-05-26 00:40:00|8968.8|8963.8|8969.7|8964.7|8970|8965|8968.2|8963.2|14
1621989900000|2021-05-26 00:45:00|8969.5|8964.5|8970.5|8965.5|8970.5|8965.5|8969.2|8964.2|6
1621990200000|2021-05-26 00:50:00|8970.7|8965.7|8971|8966|8971.9|8966.9|8970.2|8965.2|12
1621990500000|2021-05-26 00:55:00|8971.2|8966.2|8971.4|8966.4|8972.5|8967.5|8969.4|8964.4|25
1621990800000|2021-05-26 01:00:00|8971.3|8966.3|8970.2|8965.2|8971.4|8966.4|8969.3|8964.3|25
1621991100000|2021-05-26 01:05:00|8970.4|8965.4|8970.7|8965.7|8971.2|8966.2|8969.4|8964.4|115
1621991400000|2021-05-26 01:10:00|8970.6|8965.6|8970.8|8965.8|8970.8|8965.8|8969.8|8964.8|9
1621991700000|2021-05-26 01:15:00|8970.7|8965.7|8971.8|8966.8|8972.2|8967.2|8970.7|8965.7|24
1621992000000|2021-05-26 01:20:00|8971.7|8966.7|8972.7|8967.7|8972.7|8967.7|8971.5|8966.5|20
1621992300000|2021-05-26 01:25:00|8972.8|8967.8|8971.6|8966.6|8972.8|8967.8|8971.2|8966.2|19
1621992600000|2021-05-26 01:30:00|8971.5|8966.5|8971.4|8966.4|8971.7|8966.7|8970.7|8965.7|13
1621992900000|2021-05-26 01:35:00|8971.5|8966.5|8971.2|8966.2|8971.5|8966.5|8970.5|8965.5|22
1621993200000|2021-05-26 01:40:00|8971.1|8966.1|8970.7|8965.7|8972|8967|8970.7|8965.7|15
1621993500000|2021-05-26 01:45:00|8970.6|8965.6|8971.2|8966.2|8971.7|8966.7|8970.6|8965.6|48
1621993800000|2021-05-26 01:50:00|8971.1|8966.1|8970.7|8965.7|8971.5|8966.5|8970.6|8965.6|8
1621994100000|2021-05-26 01:55:00|8970.9|8965.9|8972.3|8967.3|8972.7|8967.7|8970.7|8965.7|26
1621994400000|2021-05-26 02:00:00|8972.2|8967.2|8971.5|8966.5|8972.4|8967.4|8970.2|8965.2|241
1621994700000|2021-05-26 02:05:00|8971.7|8966.7|8969.3|8964.3|8971.8|8966.8|8968.8|8963.8|77
1621995000000|2021-05-26 02:10:00|8969.2|8964.2|8969|8964|8969.7|8964.7|8968.1|8963.1|42
1621995300000|2021-05-26 02:15:00|8969.2|8964.2|8968.7|8963.7|8969.4|8964.4|8968.1|8963.1|44
1621995600000|2021-05-26 02:20:00|8968.6|8963.6|8967.7|8962.7|8968.7|8963.7|8967.7|8962.7|15
1621995900000|2021-05-26 02:25:00|8967.9|8962.9|8968.5|8963.5|8968.7|8963.7|8967.7|8962.7|13
1621996200000|2021-05-26 02:30:00|8968.4|8963.4|8968|8963|8968.5|8963.5|8967.2|8962.2|23
1621996500000|2021-05-26 02:35:00|8967.9|8962.9|8967.2|8962.2|8968|8963|8966.7|8961.7|39
1621996800000|2021-05-26 02:40:00|8966.9|8961.9|8966.2|8961.2|8967|8962|8965.7|8960.7|21
1621997100000|2021-05-26 02:45:00|8966.4|8961.4|8966.5|8961.5|8966.5|8961.5|8966.2|8961.2|24
1621997400000|2021-05-26 02:50:00|8966.7|8961.7|8966.2|8961.2|8966.9|8961.9|8966.2|8961.2|17
1621997700000|2021-05-26 02:55:00|8966.3|8961.3|8967.8|8962.8|8967.9|8962.9|8966.2|8961.2|10
1621998000000|2021-05-26 03:00:00|8967.7|8962.7|8965.9|8960.9|8967.7|8962.7|8965.7|8960.7|12
1621998300000|2021-05-26 03:05:00|8966|8961|8966|8961|8966.5|8961.5|8965.7|8960.7|19
1621998600000|2021-05-26 03:10:00|8966.2|8961.2|8964.8|8959.8|8966.2|8961.2|8964.7|8959.7|13
1621998900000|2021-05-26 03:15:00|8964.6|8959.6|8963.5|8958.5|8964.8|8959.8|8962.8|8957.8|81
1621999200000|2021-05-26 03:20:00|8963.4|8958.4|8963.3|8958.3|8964.2|8959.2|8963.1|8958.1|19
1621999500000|2021-05-26 03:25:00|8963.2|8958.2|8963.9|8958.9|8964|8959|8963.2|8958.2|22
1621999800000|2021-05-26 03:30:00|8963.8|8958.8|8964.5|8959.5|8964.5|8959.5|8963.2|8958.2|12
1622000100000|2021-05-26 03:35:00|8964.9|8959.9|8964.4|8959.4|8964.9|8959.9|8964.2|8959.2|4
1622000400000|2021-05-26 03:40:00|8964.3|8959.3|8964.2|8959.2|8965|8960|8964.2|8959.2|6
1622000700000|2021-05-26 03:45:00|8964|8959|8964.4|8959.4|8964.5|8959.5|8964|8959|14
1622001000000|2021-05-26 03:50:00|8964.5|8959.5|8963.5|8958.5|8964.5|8959.5|8963.2|8958.2|8
1622001300000|2021-05-26 03:55:00|8963.4|8958.4|8963.9|8958.9|8964|8959|8962.9|8957.9|20
1622001600000|2021-05-26 04:00:00|8963.7|8958.7|8963.7|8958.7|8964|8959|8963.5|8958.5|5
1622001900000|2021-05-26 04:05:00|8963.5|8958.5|8964.5|8959.5|8964.9|8959.9|8963.5|8958.5|6
1622002200000|2021-05-26 04:10:00|8964.2|8959.2|8963.4|8958.4|8964.5|8959.5|8963.4|8958.4|11
1622002500000|2021-05-26 04:15:00|8963.2|8958.2|8962.4|8957.4|8963.2|8958.2|8962.2|8957.2|22
1622002800000|2021-05-26 04:20:00|8962.5|8957.5|8962.4|8957.4|8962.5|8957.5|8962|8957|4
1622003100000|2021-05-26 04:25:00|8962.5|8957.5|8961.2|8956.2|8962.5|8957.5|8961.1|8956.1|404
1622003400000|2021-05-26 04:30:00|8961.7|8956.7|8961.7|8956.7|8961.7|8956.7|8961.4|8956.4|19
1622003700000|2021-05-26 04:35:00|8961.6|8956.6|8962.6|8957.6|8962.7|8957.7|8961.4|8956.4|15
1622004000000|2021-05-26 04:40:00|8962.5|8957.5|8963.2|8958.2|8963.7|8958.7|8962.4|8957.4|6
1622004300000|2021-05-26 04:45:00|8962.9|8957.9|8962.7|8957.7|8963.2|8958.2|8962.7|8957.7|7
1622004600000|2021-05-26 04:50:00|8962.9|8957.9|8962.2|8957.2|8963.1|8958.1|8962.2|8957.2|1
1622004900000|2021-05-26 04:55:00|8961.9|8956.9|8962.2|8957.2|8962.7|8957.7|8961.7|8956.7|20
1622005200000|2021-05-26 05:00:00|8962.1|8957.1|8963.2|8958.2|8963.2|8958.2|8961.7|8956.7|22
1622005500000|2021-05-26 05:05:00|8963.1|8958.1|8962.7|8957.7|8963.1|8958.1|8962.2|8957.2|4
1622005800000|2021-05-26 05:10:00|8962.6|8957.6|8960.9|8955.9|8962.6|8957.6|8960.7|8955.7|16
1622006100000|2021-05-26 05:15:00|8961|8956|8961|8956|8961.3|8956.3|8960.7|8955.7|14
1622006400000|2021-05-26 05:20:00|8961.2|8956.2|8961.2|8956.2|8961.7|8956.7|8960.5|8955.5|12
1622006700000|2021-05-26 05:25:00|8961.4|8956.4|8961|8956|8961.5|8956.5|8960.9|8955.9|2
1622007000000|2021-05-26 05:30:00|8960.9|8955.9|8961.8|8956.8|8961.8|8956.8|8960.5|8955.5|13
1622007300000|2021-05-26 05:35:00|8962|8957|8962|8957|8962.5|8957.5|8961.2|8956.2|14
1622007600000|2021-05-26 05:40:00|8961.9|8956.9|8962.9|8957.9|8962.9|8957.9|8961.7|8956.7|12
1622007900000|2021-05-26 05:45:00|8962.8|8957.8|8962.9|8957.9|8962.9|8957.9|8962.5|8957.5|10
1622008200000|2021-05-26 05:50:00|8962.8|8957.8|8962.8|8957.8|8962.9|8957.9|8962.5|8957.5|6
1622008500000|2021-05-26 05:55:00|8962.9|8957.9|8964.7|8959.7|8965|8960|8962.9|8957.9|11
1622008800000|2021-05-26 06:00:00|8964.9|8959.9|8965.5|8960.5|8966.9|8961.9|8964.7|8959.7|139
1622009100000|2021-05-26 06:05:00|8965.7|8960.7|8968.4|8963.4|8969.5|8964.5|8965.7|8960.7|75
1622009400000|2021-05-26 06:10:00|8968.5|8963.5|8971.5|8966.5|8971.9|8966.9|8968|8963|56
1622009700000|2021-05-26 06:15:00|8971.7|8966.7|8970.7|8965.7|8971.7|8966.7|8969.4|8964.4|17
1622010000000|2021-05-26 06:20:00|8971|8966|8971.4|8966.4|8971.9|8966.9|8970|8965|24
1622010300000|2021-05-26 06:25:00|8971.5|8966.5|8970.2|8965.2|8971.5|8966.5|8969.2|8964.2|27
1622010600000|2021-05-26 06:30:00|8970|8965|8969.2|8964.2|8970.3|8965.3|8968|8963|53
1622010900000|2021-05-26 06:35:00|8969.3|8964.3|8969.7|8964.7|8969.8|8964.8|8967.2|8962.2|36
1622011200000|2021-05-26 06:40:00|8969.5|8964.5|8971.2|8966.2|8971.2|8966.2|8968.7|8963.7|21
1622011500000|2021-05-26 06:45:00|8971.3|8966.3|8970.5|8965.5|8972|8967|8969.6|8964.6|48
1622011800000|2021-05-26 06:50:00|8970.7|8965.7|8968.9|8963.9|8970.7|8965.7|8968.2|8963.2|16
1622012100000|2021-05-26 06:55:00|8969|8964|8970|8965|8970|8965|8968.2|8963.2|34
1622012400000|2021-05-26 07:00:00|8970.2|8965.2|8973.4|8968.4|8973.7|8968.7|8969.7|8964.7|96
1622012700000|2021-05-26 07:05:00|8973.2|8968.2|8974.5|8969.5|8974.5|8969.5|8970.7|8965.7|55
1622013000000|2021-05-26 07:10:00|8974.7|8969.7|8976.2|8971.2|8979.5|8974.5|8974.7|8969.7|133
1622013300000|2021-05-26 07:15:00|8976.1|8971.1|8979.2|8974.2|8980|8975|8975.7|8970.7|73
1622013600000|2021-05-26 07:20:00|8979.4|8974.4|8977.9|8972.9|8979.7|8974.7|8977.8|8972.8|40
1622013900000|2021-05-26 07:25:00|8977.6|8972.6|8978.2|8973.2|8978.5|8973.5|8976.2|8971.2|48
1622014200000|2021-05-26 07:30:00|8978.1|8973.1|8976.2|8971.2|8978.1|8973.1|8975.7|8970.7|27
1622014500000|2021-05-26 07:35:00|8976.4|8971.4|8976.2|8971.2|8976.5|8971.5|8974.7|8969.7|37
1622014800000|2021-05-26 07:40:00|8976|8971|8975|8970|8976.3|8971.3|8974.4|8969.4|24
1622015100000|2021-05-26 07:45:00|8974.9|8969.9|8974.3|8969.3|8975.5|8970.5|8973.4|8968.4|49
1622015400000|2021-05-26 07:50:00|8974.2|8969.2|8974.3|8969.3|8974.7|8969.7|8973.1|8968.1|41
1622015700000|2021-05-26 07:55:00|8974.5|8969.5|8974.5|8969.5|8975.5|8970.5|8973.5|8968.5|31
1622016000000|2021-05-26 08:00:00|8974.7|8969.7|8977.2|8972.2|8977.2|8972.2|8974.7|8969.7|46
1622016300000|2021-05-26 08:05:00|8977.3|8972.3|8974.4|8969.4|8977.3|8972.3|8973.7|8968.7|44
1622016600000|2021-05-26 08:10:00|8974.5|8969.5|8972.5|8967.5|8974.9|8969.9|8971.7|8966.7|61
1622016900000|2021-05-26 08:15:00|8972.4|8967.4|8974.5|8969.5|8975.3|8970.3|8972.4|8967.4|25
1622017200000|2021-05-26 08:20:00|8974.4|8969.4|8975.3|8970.3|8976|8971|8973.7|8968.7|12
1622017500000|2021-05-26 08:25:00|8975.5|8970.5|8974.7|8969.7|8976|8971|8974.5|8969.5|21
1622017800000|2021-05-26 08:30:00|8974.9|8969.9|8973.7|8968.7|8975.3|8970.3|8973.5|8968.5|26
1622018100000|2021-05-26 08:35:00|8973.9|8968.9|8974|8969|8974.8|8969.8|8973.2|8968.2|14
1622018400000|2021-05-26 08:40:00|8974.2|8969.2|8979.4|8974.4|8979.8|8974.8|8974.2|8969.2|55
1622018700000|2021-05-26 08:45:00|8979.5|8974.5|8979.3|8974.3|8981.1|8976.1|8978.7|8973.7|42
1622019000000|2021-05-26 08:50:00|8979.2|8974.2|8978.7|8973.7|8980.2|8975.2|8977.7|8972.7|44
1622019300000|2021-05-26 08:55:00|8978.9|8973.9|8976.4|8971.4|8979.2|8974.2|8975.2|8970.2|68
1622019600000|2021-05-26 09:00:00|8976|8971|8977.8|8972.8|8978.2|8973.2|8976|8971|45
1622019900000|2021-05-26 09:05:00|8978.2|8973.2|8976.7|8971.7|8978.2|8973.2|8975.9|8970.9|52
1622020200000|2021-05-26 09:10:00|8976.8|8971.8|8977.2|8972.2|8977.8|8972.8|8976.7|8971.7|11
1622020500000|2021-05-26 09:15:00|8977|8972|8977.7|8972.7|8977.8|8972.8|8975.7|8970.7|17
1622020800000|2021-05-26 09:20:00|8977.5|8972.5|8976.4|8971.4|8978.3|8973.3|8975.4|8970.4|19
1622021100000|2021-05-26 09:25:00|8976.2|8971.2|8974.2|8969.2|8976.2|8971.2|8974.2|8969.2|20
1622021400000|2021-05-26 09:30:00|8974.4|8969.4|8974.2|8969.2|8975.1|8970.1|8973.8|8968.8|36
1622021700000|2021-05-26 09:35:00|8974.3|8969.3|8975.1|8970.1|8975.1|8970.1|8973.9|8968.9|44
1622022000000|2021-05-26 09:40:00|8975|8970|8974.8|8969.8|8975.1|8970.1|8974.2|8969.2|23
1622022300000|2021-05-26 09:45:00|8975|8970|8973.9|8968.9|8975.1|8970.1|8973.9|8968.9|46
1622022600000|2021-05-26 09:50:00|8973.8|8968.8|8973.5|8968.5|8974.5|8969.5|8972.7|8967.7|37
1622022900000|2021-05-26 09:55:00|8973.4|8968.4|8973.2|8968.2|8973.4|8968.4|8972.1|8967.1|30
1622023200000|2021-05-26 10:00:00|8973.1|8968.1|8974.7|8969.7|8975|8970|8973.1|8968.1|14
1622023500000|2021-05-26 10:05:00|8975|8970|8975.7|8970.7|8975.7|8970.7|8974.2|8969.2|19
1622023800000|2021-05-26 10:10:00|8975.9|8970.9|8973.7|8968.7|8975.9|8970.9|8973.6|8968.6|16
1622024100000|2021-05-26 10:15:00|8974|8969|8977.2|8972.2|8977.6|8972.6|8973.2|8968.2|47
1622024400000|2021-05-26 10:20:00|8976.9|8971.9|8978.7|8973.7|8978.7|8973.7|8976.2|8971.2|25
1622024700000|2021-05-26 10:25:00|8978.6|8973.6|8978|8973|8978.6|8973.6|8976.2|8971.2|21
1622025000000|2021-05-26 10:30:00|8978.2|8973.2|8977|8972|8978.2|8973.2|8976.7|8971.7|17
1622025300000|2021-05-26 10:35:00|8976.9|8971.9|8976.2|8971.2|8978.4|8973.4|8976.2|8971.2|13
1622025600000|2021-05-26 10:40:00|8976.5|8971.5|8976.5|8971.5|8977.1|8972.1|8975.7|8970.7|9
1622025900000|2021-05-26 10:45:00|8976.6|8971.6|8976.2|8971.2|8979|8974|8976.1|8971.1|42
1622026200000|2021-05-26 10:50:00|8976.1|8971.1|8976.5|8971.5|8976.7|8971.7|8975.2|8970.2|41
1622026500000|2021-05-26 10:55:00|8976.7|8971.7|8975.6|8970.6|8977|8972|8975.6|8970.6|140
1622026800000|2021-05-26 11:00:00|8975.4|8970.4|8974.7|8969.7|8976.2|8971.2|8974.4|8969.4|63
1622027100000|2021-05-26 11:05:00|8974.9|8969.9|8978.7|8973.7|8978.7|8973.7|8974.9|8969.9|46
1622027400000|2021-05-26 11:10:00|8978.6|8973.6|8979.4|8974.4|8980|8975|8978.1|8973.1|44
1622027700000|2021-05-26 11:15:00|8979.2|8974.2|8980.4|8975.4|8981|8976|8979.1|8974.1|22
1622028000000|2021-05-26 11:20:00|8980.5|8975.5|8979.4|8974.4|8981|8976|8978.7|8973.7|48
1622028300000|2021-05-26 11:25:00|8979.2|8974.2|8979.2|8974.2|8979.7|8974.7|8978.7|8973.7|27
1622028600000|2021-05-26 11:30:00|8979.4|8974.4|8979.5|8974.5|8980.5|8975.5|8978.7|8973.7|34
1622028900000|2021-05-26 11:35:00|8979.4|8974.4|8981|8976|8981|8976|8978.9|8973.9|32
1622029200000|2021-05-26 11:40:00|8981.1|8976.1|8982|8977|8982.7|8977.7|8981.1|8976.1|30
1622029500000|2021-05-26 11:45:00|8982.2|8977.2|8981.9|8976.9|8983|8978|8981.9|8976.9|75
1622029800000|2021-05-26 11:50:00|8982.2|8977.2|8980.2|8975.2|8982.2|8977.2|8979.7|8974.7|18
1622030100000|2021-05-26 11:55:00|8980|8975|8984.2|8979.2|8984.7|8979.7|8980|8975|80
1622030400000|2021-05-26 12:00:00|8984|8979|8983.7|8978.7|8986.7|8981.7|8983.6|8978.6|75
1622030700000|2021-05-26 12:05:00|8983.9|8978.9|8984|8979|8984.7|8979.7|8983.7|8978.7|23
1622031000000|2021-05-26 12:10:00|8984.2|8979.2|8982.6|8977.6|8984.7|8979.7|8982.6|8977.6|33
1622031300000|2021-05-26 12:15:00|8982.7|8977.7|8984.3|8979.3|8984.3|8979.3|8982.6|8977.6|29
1622031600000|2021-05-26 12:20:00|8984.5|8979.5|8984.1|8979.1|8985.2|8980.2|8983.1|8978.1|60
1622031900000|2021-05-26 12:25:00|8984.2|8979.2|8985|8980|8986|8981|8983.7|8978.7|38
1622032200000|2021-05-26 12:30:00|8984.9|8979.9|8985.2|8980.2|8985.5|8980.5|8982.9|8977.9|34
1622032500000|2021-05-26 12:35:00|8985|8980|8985.2|8980.2|8986.8|8981.8|8983.9|8978.9|80
1622032800000|2021-05-26 12:40:00|8985|8980|8985.5|8980.5|8986|8981|8984.2|8979.2|45
1622033100000|2021-05-26 12:45:00|8985.2|8980.2|8988.8|8983.8|8988.8|8983.8|8985.2|8980.2|158
1622033400000|2021-05-26 12:50:00|8989|8984|8989.7|8984.7|8991.5|8986.5|8988.2|8983.2|218
1622033700000|2021-05-26 12:55:00|8989.4|8984.4|8990.2|8985.2|8991.5|8986.5|8989.2|8984.2|105
1622034000000|2021-05-26 13:00:00|8990.3|8985.3|8991.6|8986.6|8991.8|8986.8|8988|8983|111
1622034300000|2021-05-26 13:05:00|8991.8|8986.8|8991.5|8986.5|8992.1|8987.1|8991|8986|159
1622034600000|2021-05-26 13:10:00|8991.6|8986.6|8991.5|8986.5|8992.1|8987.1|8991.3|8986.3|66
1622034900000|2021-05-26 13:15:00|8991.6|8986.6|8989.2|8984.2|8992.1|8987.1|8989.2|8984.2|96
1622035200000|2021-05-26 13:20:00|8988.8|8983.8|8990.7|8985.7|8991|8986|8988.8|8983.8|118
1622035500000|2021-05-26 13:25:00|8990.5|8985.5|8991.8|8986.8|8992|8987|8990|8985|95
1622035800000|2021-05-26 13:30:00|8991.6|8986.6|8990.5|8985.5|8993.5|8988.5|8990|8985|215
1622036100000|2021-05-26 13:35:00|8990.6|8985.6|8986.7|8981.7|8991.4|8986.4|8986.5|8981.5|109
1622036400000|2021-05-26 13:40:00|8986.6|8981.6|8985.5|8980.5|8987.5|8982.5|8985.3|8980.3|109
1622036700000|2021-05-26 13:45:00|8985.6|8980.6|8985.5|8980.5|8986|8981|8983|8978|167
1622037000000|2021-05-26 13:50:00|8985.3|8980.3|8985.5|8980.5|8986.6|8981.6|8984.1|8979.1|157
1622037300000|2021-05-26 13:55:00|8985|8980|8987.9|8982.9|8987.9|8982.9|8984.5|8979.5|201
1622037600000|2021-05-26 14:00:00|8987.5|8982.5|8986.2|8981.2|8989.4|8984.4|8985.7|8980.7|198
1622037900000|2021-05-26 14:05:00|8986|8981|8987|8982|8987.1|8982.1|8985.2|8980.2|68
1622038200000|2021-05-26 14:10:00|8986.8|8981.8|8986.2|8981.2|8987.1|8982.1|8986|8981|51
1622038500000|2021-05-26 14:15:00|8985.8|8980.8|8980.3|8975.3|8986.2|8981.2|8980.3|8975.3|80
1622038800000|2021-05-26 14:20:00|8980.7|8975.7|8979.5|8974.5|8980.7|8975.7|8978|8973|91
1622039100000|2021-05-26 14:25:00|8979.7|8974.7|8978.8|8973.8|8980.7|8975.7|8978.7|8973.7|46
1622039400000|2021-05-26 14:30:00|8978.7|8973.7|8977.3|8972.3|8979.3|8974.3|8977.2|8972.2|53
1622039700000|2021-05-26 14:35:00|8977.2|8972.2|8978|8973|8979|8974|8976.7|8971.7|84
1622040000000|2021-05-26 14:40:00|8978.1|8973.1|8979.2|8974.2|8979.5|8974.5|8977.7|8972.7|123
1622040300000|2021-05-26 14:45:00|8979.3|8974.3|8978.5|8973.5|8980.3|8975.3|8977.7|8972.7|76
1622040600000|2021-05-26 14:50:00|8978.8|8973.8|8983.2|8978.2|8984.4|8979.4|8978.8|8973.8|84
1622040900000|2021-05-26 14:55:00|8983|8978|8994.1|8989.1|8994.5|8989.5|8983|8978|354
1622041200000|2021-05-26 15:00:00|8994.5|8989.5|8991.7|8986.7|8996|8991|8991.5|8986.5|374
1622041500000|2021-05-26 15:05:00|8991.6|8986.6|8991.5|8986.5|8993.5|8988.5|8991.5|8986.5|95
1622041800000|2021-05-26 15:10:00|8991.6|8986.6|8993.6|8988.6|8994|8989|8991.5|8986.5|49
1622042100000|2021-05-26 15:15:00|8994|8989|8995.2|8990.2|8997|8992|8994|8989|139
1622042400000|2021-05-26 15:20:00|8995|8990|8995.7|8990.7|8996.3|8991.3|8994.2|8989.2|63
1622042700000|2021-05-26 15:25:00|8995.5|8990.5|8998.7|8993.7|9000|8995|8995|8990|128
1622043000000|2021-05-26 15:30:00|8998.8|8993.8|9002|8997|9004|8999|8998|8993|193
1622043300000|2021-05-26 15:35:00|9002.1|8997.1|9000.5|8995.5|9004|8999|9000|8995|164
1622043600000|2021-05-26 15:40:00|9000.6|8995.6|8999.1|8994.1|9001|8996|8998|8993|73
1622043900000|2021-05-26 15:45:00|8999.3|8994.3|9000.6|8995.6|9000.6|8995.6|8998.5|8993.5|58
1622044200000|2021-05-26 15:50:00|9000.8|8995.8|9003.3|8998.3|9005.2|9000.2|9000.5|8995.5|99
1622044500000|2021-05-26 15:55:00|9003.2|8998.2|9000.6|8995.6|9003.3|8998.3|9000.3|8995.3|67
1622044800000|2021-05-26 16:00:00|9000.5|8995.5|8999.6|8994.6|9000.6|8995.6|8999.1|8994.1|146
1622045100000|2021-05-26 16:05:00|9000.1|8995.1|9004.6|8999.6|9004.6|8999.6|8999.6|8994.6|75
1622045400000|2021-05-26 16:10:00|9005|9000|9002|8997|9005.6|9000.6|9002|8997|389
1622045700000|2021-05-26 16:15:00|9002.1|8997.1|9001.1|8996.1|9003.6|8998.6|9001.1|8996.1|117
1622046000000|2021-05-26 16:20:00|9001|8996|9002.8|8997.8|9003.1|8998.1|9000.6|8995.6|57
1622046300000|2021-05-26 16:25:00|9003|8998|9002|8997|9003.1|8998.1|9001.5|8996.5|15
1622046600000|2021-05-26 16:30:00|9001.8|8996.8|9001.6|8996.6|9002.6|8997.6|9001.3|8996.3|39
1622046900000|2021-05-26 16:35:00|9001.5|8996.5|9001.1|8996.1|9002.1|8997.1|9000.8|8995.8|15
1622047200000|2021-05-26 16:40:00|9001.5|8996.5|9001.1|8996.1|9002.1|8997.1|9000.8|8995.8|12
1622047500000|2021-05-26 16:45:00|9001.5|8996.5|9000.6|8995.6|9001.6|8996.6|9000.3|8995.3|13
1622047800000|2021-05-26 16:50:00|9000.8|8995.8|9001|8996|9001.1|8996.1|9000.1|8995.1|29
1622048100000|2021-05-26 16:55:00|9000.8|8995.8|9002.5|8997.5|9002.5|8997.5|9000.6|8995.6|19
1622048400000|2021-05-26 17:00:00|9002.6|8997.6|9001.5|8996.5|9003|8998|9001|8996|44
1622048700000|2021-05-26 17:05:00|9001.3|8996.3|9004.5|8999.5|9007.4|9002.4|9001|8996|149
1622049000000|2021-05-26 17:10:00|9004.6|8999.6|9004|8999|9005.5|9000.5|9004|8999|19
1622049300000|2021-05-26 17:15:00|9004.1|8999.1|9008|9003|9008|9003|9004|8999|36
1622049600000|2021-05-26 17:20:00|9007.8|9002.8|9006.5|9001.5|9007.8|9002.8|9005.6|9000.6|32
1622049900000|2021-05-26 17:25:00|9006.8|9001.8|9006|9001|9007.5|9002.5|9006|9001|22
1622050200000|2021-05-26 17:30:00|9006.1|9001.1|9007|9002|9007.1|9002.1|9006|9001|20
1622050500000|2021-05-26 17:35:00|9007.2|9002.2|9006.2|9001.2|9007.3|9002.3|9006|9001|91
1622050800000|2021-05-26 17:40:00|9006|9001|9012.1|9007.1|9012.4|9007.4|9006|9001|103
1622051100000|2021-05-26 17:45:00|9012.3|9007.3|9010|9005|9012.4|9007.4|9009.3|9004.3|127
1622051400000|2021-05-26 17:50:00|9009.6|9004.6|9010.1|9005.1|9011.5|9006.5|9009.6|9004.6|30
1622051700000|2021-05-26 17:55:00|9010|9005|9009.8|9004.8|9010.1|9005.1|9009.3|9004.3|31
1622052000000|2021-05-26 18:00:00|9010|9005|9011.6|9006.6|9011.6|9006.6|9010|9005|50
1622052300000|2021-05-26 18:05:00|9011.5|9006.5|9010.1|9005.1|9011.5|9006.5|9009.6|9004.6|61
1622052600000|2021-05-26 18:10:00|9010|9005|9010|9005|9011|9006|9009.5|9004.5|24
1622052900000|2021-05-26 18:15:00|9010.1|9005.1|9010.8|9005.8|9011.1|9006.1|9009.8|9004.8|11
1622053200000|2021-05-26 18:20:00|9010.5|9005.5|9009.6|9004.6|9010.7|9005.7|9008.6|9003.6|77
1622053500000|2021-05-26 18:25:00|9009.5|9004.5|9009.8|9004.8|9009.9|9004.9|9009.3|9004.3|21
1622053800000|2021-05-26 18:30:00|9009.6|9004.6|9009.3|9004.3|9009.8|9004.8|9009|9004|64
1622054100000|2021-05-26 18:35:00|9009|9004|9008.8|9003.8|9009.3|9004.3|9008.3|9003.3|15
1622054400000|2021-05-26 18:40:00|9008.7|9003.7|9008.2|9003.2|9008.9|9003.9|9007.8|9002.8|25
1622054700000|2021-05-26 18:45:00|9007.8|9002.8|9008|9003|9008|9003|9006.7|9001.7|142
1622055000000|2021-05-26 18:50:00|9007.6|9002.6|9007.8|9002.8|9007.8|9002.8|9006.5|9001.5|92
1622055300000|2021-05-26 18:55:00|9007.7|9002.7|9005.5|9000.5|9008|9003|9005.5|9000.5|465
1622055600000|2021-05-26 19:00:00|9005.8|9000.8|9004.2|8999.2|9006|9001|9003.5|8998.5|234
1622055900000|2021-05-26 19:05:00|9004|8999|9004.7|8999.7|9005|9000|9003.7|8998.7|292
1622056200000|2021-05-26 19:10:00|9004.8|8999.8|9006|9001|9006.5|9001.5|9004.8|8999.8|87
1622056500000|2021-05-26 19:15:00|9006.2|9001.2|9006.3|9001.3|9006.5|9001.5|9006|9001|35
1622056800000|2021-05-26 19:20:00|9006.5|9001.5|9006.2|9001.2|9006.5|9001.5|9005.7|9000.7|15
1622057100000|2021-05-26 19:25:00|9006|9001|9006|9001|9006.5|9001.5|9005.5|9000.5|25
1622057400000|2021-05-26 19:30:00|9006.2|9001.2|9005.5|9000.5|9006.5|9001.5|9005.5|9000.5|60
1622057700000|2021-05-26 19:35:00|9005.4|9000.4|9005.5|9000.5|9006|9001|9005|9000|23
1622058000000|2021-05-26 19:40:00|9005.7|9000.7|9006.7|9001.7|9006.7|9001.7|9005.5|9000.5|38
1622058300000|2021-05-26 19:45:00|9006.3|9001.3|9004.7|8999.7|9006.3|9001.3|9004.5|8999.5|46
1622058600000|2021-05-26 19:50:00|9004.5|8999.5|9004.7|8999.7|9005.3|9000.3|9004.5|8999.5|11
1622058900000|2021-05-26 19:55:00|9004.5|8999.5|9006.6|9001.6|9007.5|9002.5|9004.5|8999.5|71
1622059200000|2021-05-26 20:00:00|9007|9002|9006|9001|9007.1|9002.1|9006|9001|47
1622059500000|2021-05-26 20:05:00|9006.2|9001.2|9006|9001|9006.2|9001.2|9005.3|9000.3|58
1622059800000|2021-05-26 20:10:00|9005.8|9000.8|9005.1|9000.1|9006|9001|9004.5|8999.5|30
1622060100000|2021-05-26 20:15:00|9005.3|9000.3|9005.5|9000.5|9005.5|9000.5|9005.2|9000.2|8
1622060400000|2021-05-26 20:20:00|9005.7|9000.7|9006.3|9001.3|9006.3|9001.3|9005.7|9000.7|7
1622060700000|2021-05-26 20:25:00|9006.5|9001.5|9006.8|9001.8|9006.8|9001.8|9006|9001|74
1622061000000|2021-05-26 20:30:00|9006.7|9001.7|9006.5|9001.5|9007.2|9002.2|9006.3|9001.3|37
1622061300000|2021-05-26 20:35:00|9006.3|9001.3|9007.4|9002.4|9007.4|9002.4|9006.3|9001.3|5
1622061600000|2021-05-26 20:40:00|9007.2|9002.2|9008|9003|9008|9003|9007.2|9002.2|37
1622061900000|2021-05-26 20:45:00|9007.9|9002.9|9008|9003|9008.5|9003.5|9007.5|9002.5|8
1622062200000|2021-05-26 20:50:00|9008.2|9003.2|9008.4|9003.4|9008.5|9003.5|9007.7|9002.7|33
1622062500000|2021-05-26 20:55:00|9008.2|9003.2|9009.4|9002.4|9009.4|9004|9007.7|9002.4|40
1622073600000|2021-05-27 00:00:00|9010|9005|9010.3|9005.3|9011.8|9006.8|9009.7|9004.7|51
1622073900000|2021-05-27 00:05:00|9010.5|9005.5|9010.3|9005.3|9011.3|9006.3|9009|9004|23
1622074200000|2021-05-27 00:10:00|9010.5|9005.5|9009.6|9004.6|9010.5|9005.5|9009.2|9004.2|3
1622074500000|2021-05-27 00:15:00|9009.8|9004.8|9013.1|9008.1|9013.1|9008.1|9009.8|9004.8|44
1622074800000|2021-05-27 00:20:00|9013|9008|9012.8|9007.8|9013.8|9008.8|9012.3|9007.3|57
1622075100000|2021-05-27 00:25:00|9013|9008|9013.8|9008.8|9014.7|9009.7|9012.7|9007.7|24
1622075400000|2021-05-27 00:30:00|9013.7|9008.7|9013.7|9008.7|9013.8|9008.8|9013.2|9008.2|5
1622075700000|2021-05-27 00:35:00|9013.3|9008.3|9011.8|9006.8|9013.3|9008.3|9011.8|9006.8|17
1622076000000|2021-05-27 00:40:00|9012.2|9007.2|9013|9008|9013.7|9008.7|9011.8|9006.8|16
1622076300000|2021-05-27 00:45:00|9013.1|9008.1|9013.8|9008.8|9014.2|9009.2|9012.8|9007.8|13
1622076600000|2021-05-27 00:50:00|9013.7|9008.7|9015.7|9010.7|9016.8|9011.8|9013.3|9008.3|76
1622076900000|2021-05-27 00:55:00|9016.2|9011.2|9012|9007|9016.5|9011.5|9012|9007|31
1622077200000|2021-05-27 01:00:00|9012.2|9007.2|9014.3|9009.3|9015|9010|9012|9007|37
1622077500000|2021-05-27 01:05:00|9014.7|9009.7|9018.8|9013.8|9018.8|9013.8|9014.5|9009.5|54
1622077800000|2021-05-27 01:10:00|9019|9014|9019.7|9014.7|9019.8|9014.8|9017.5|9012.5|18
1622078100000|2021-05-27 01:15:00|9019.9|9014.9|9018.5|9013.5|9020|9015|9017.7|9012.7|36
1622078400000|2021-05-27 01:20:00|9018.6|9013.6|9020.2|9015.2|9020.3|9015.3|9018.5|9013.5|14
1622078700000|2021-05-27 01:25:00|9020.3|9015.3|9019.3|9014.3|9020.5|9015.5|9019.3|9014.3|11
1622079000000|2021-05-27 01:30:00|9019.5|9014.5|9017.8|9012.8|9019.5|9014.5|9017.7|9012.7|65
1622079300000|2021-05-27 01:35:00|9017.7|9012.7|9016.8|9011.8|9018.8|9013.8|9016.7|9011.7|48
1622079600000|2021-05-27 01:40:00|9017|9012|9014.5|9009.5|9017|9012|9014.2|9009.2|21
1622079900000|2021-05-27 01:45:00|9014.4|9009.4|9013.5|9008.5|9015.3|9010.3|9013.2|9008.2|21
1622080200000|2021-05-27 01:50:00|9013.7|9008.7|9014.8|9009.8|9014.8|9009.8|9013.5|9008.5|21
1622080500000|2021-05-27 01:55:00|9015|9010|9013.3|9008.3|9015|9010|9012.7|9007.7|26
1622080800000|2021-05-27 02:00:00|9013.2|9008.2|9012.2|9007.2|9013.8|9008.8|9012.2|9007.2|29
1622081100000|2021-05-27 02:05:00|9012|9007|9010.5|9005.5|9012|9007|9010.2|9005.2|23
1622081400000|2021-05-27 02:10:00|9010.3|9005.3|9008.7|9003.7|9010.7|9005.7|9008.5|9003.5|27
1622081700000|2021-05-27 02:15:00|9008.5|9003.5|9008|9003|9008.5|9003.5|9007.2|9002.2|46
1622082000000|2021-05-27 02:20:00|9008.2|9003.2|9008|9003|9008.8|9003.8|9007.5|9002.5|21
1622082300000|2021-05-27 02:25:00|9007.9|9002.9|9008.7|9003.7|9009.7|9004.7|9007.5|9002.5|63
1622082600000|2021-05-27 02:30:00|9008.8|9003.8|9010.7|9005.7|9011|9006|9008.5|9003.5|38
1622082900000|2021-05-27 02:35:00|9010.5|9005.5|9010.2|9005.2|9010.5|9005.5|9009.5|9004.5|7
1622083200000|2021-05-27 02:40:00|9010.3|9005.3|9009.8|9004.8|9010.3|9005.3|9009|9004|18
1622083500000|2021-05-27 02:45:00|9009.7|9004.7|9008.7|9003.7|9010.2|9005.2|9008.5|9003.5|8
1622083800000|2021-05-27 02:50:00|9008.9|9003.9|9008|9003|9009|9004|9008|9003|2
1622084100000|2021-05-27 02:55:00|9007.8|9002.8|9008.7|9003.7|9009.2|9004.2|9007.5|9002.5|73
1622084400000|2021-05-27 03:00:00|9008.5|9003.5|9010.7|9005.7|9010.8|9005.8|9008.2|9003.2|4
1622084700000|2021-05-27 03:05:00|9010.5|9005.5|9010.3|9005.3|9011.2|9006.2|9009.2|9004.2|47
1622085000000|2021-05-27 03:10:00|9010.2|9005.2|9010.2|9005.2|9010.3|9005.3|9009.7|9004.7|0
1622085300000|2021-05-27 03:15:00|9010.3|9005.3|9010.5|9005.5|9010.8|9005.8|9010.2|9005.2|14
1622085600000|2021-05-27 03:20:00|9010.3|9005.3|9011|9006|9011.3|9006.3|9010.3|9005.3|2
1622085900000|2021-05-27 03:25:00|9010.8|9005.8|9010.2|9005.2|9011|9006|9009.7|9004.7|29
1622086200000|2021-05-27 03:30:00|9010|9005|9008.8|9003.8|9010|9005|9008.7|9003.7|13
1622086500000|2021-05-27 03:35:00|9008.7|9003.7|9008.7|9003.7|9009.3|9004.3|9008.2|9003.2|9
1622086800000|2021-05-27 03:40:00|9008.8|9003.8|9008.2|9003.2|9008.8|9003.8|9007.7|9002.7|40
1622087100000|2021-05-27 03:45:00|9008|9003|9007|9002|9008.3|9003.3|9006.9|9001.9|9
1622087400000|2021-05-27 03:50:00|9007.2|9002.2|9006.7|9001.7|9007.3|9002.3|9006|9001|241
1622087700000|2021-05-27 03:55:00|9006.5|9001.5|9006.7|9001.7|9006.8|9001.8|9005.7|9000.7|18
1622088000000|2021-05-27 04:00:00|9006.5|9001.5|9006.2|9001.2|9006.5|9001.5|9005.5|9000.5|29
1622088300000|2021-05-27 04:05:00|9006|9001|9006.8|9001.8|9007|9002|9005.7|9000.7|9
1622088600000|2021-05-27 04:10:00|9006.7|9001.7|9005.5|9000.5|9006.8|9001.8|9005.5|9000.5|27
1622088900000|2021-05-27 04:15:00|9005.8|9000.8|9005.7|9000.7|9006.3|9001.3|9005.5|9000.5|10
1622089200000|2021-05-27 04:20:00|9005.3|9000.3|9006.3|9001.3|9006.5|9001.5|9005.3|9000.3|12
1622089500000|2021-05-27 04:25:00|9006.7|9001.7|9006.7|9001.7|9006.8|9001.8|9005.8|9000.8|4
1622089800000|2021-05-27 04:30:00|9006.5|9001.5|9007.5|9002.5|9007.7|9002.7|9006.3|9001.3|13
1622090100000|2021-05-27 04:35:00|9007.3|9002.3|9007.2|9002.2|9007.7|9002.7|9006.3|9001.3|5
1622090400000|2021-05-27 04:40:00|9007|9002|9008|9003|9008.3|9003.3|9007|9002|8
1622090700000|2021-05-27 04:45:00|9008.1|9003.1|9007.2|9002.2|9008.3|9003.3|9006.5|9001.5|11
1622091000000|2021-05-27 04:50:00|9006.8|9001.8|9007.7|9002.7|9007.8|9002.8|9006|9001|3
1622091300000|2021-05-27 04:55:00|9007.8|9002.8|9007.2|9002.2|9008|9003|9007.2|9002.2|0
1622091600000|2021-05-27 05:00:00|9007.3|9002.3|9006.8|9001.8|9007.8|9002.8|9006.7|9001.7|26
1622091900000|2021-05-27 05:05:00|9007.3|9002.3|9008.8|9003.8|9009.3|9004.3|9007.3|9002.3|26
1622092200000|2021-05-27 05:10:00|9009|9004|9009.7|9004.7|9009.8|9004.8|9008.5|9003.5|65
1622092500000|2021-05-27 05:15:00|9009.5|9004.5|9009.7|9004.7|9009.7|9004.7|9009|9004|33
1622092800000|2021-05-27 05:20:00|9009.5|9004.5|9009.2|9004.2|9010.3|9005.3|9009|9004|6
1622093100000|2021-05-27 05:25:00|9009.3|9004.3|9009|9004|9009.7|9004.7|9008.7|9003.7|17
1622093400000|2021-05-27 05:30:00|9008.9|9003.9|9007.7|9002.7|9008.9|9003.9|9007.7|9002.7|8
1622093700000|2021-05-27 05:35:00|9007.5|9002.5|9007.2|9002.2|9007.7|9002.7|9007|9002|33
1622094000000|2021-05-27 05:40:00|9007.3|9002.3|9006.7|9001.7|9007.3|9002.3|9006.2|9001.2|14
1622094300000|2021-05-27 05:45:00|9006.3|9001.3|9005.5|9000.5|9006.3|9001.3|9005.2|9000.2|13
1622094600000|2021-05-27 05:50:00|9005.3|9000.3|9005.3|9000.3|9005.7|9000.7|9004.7|8999.7|16
1622094900000|2021-05-27 05:55:00|9005.5|9000.5|9004.8|8999.8|9005.7|9000.7|9004|8999|16
1622095200000|2021-05-27 06:00:00|9005|9000|9004.8|8999.8|9007.5|9002.5|9004.5|8999.5|147
1622095500000|2021-05-27 06:05:00|9004.7|8999.7|9003.2|8998.2|9004.8|8999.8|9001.3|8996.3|57
1622095800000|2021-05-27 06:10:00|9003|8998|9006|9001|9006|9001|9003|8998|47
1622096100000|2021-05-27 06:15:00|9005.7|9000.7|9008.2|9003.2|9008.2|9003.2|9005.7|9000.7|13
1622096400000|2021-05-27 06:20:00|9008|9003|9008.3|9003.3|9008.8|9003.8|9007.2|9002.2|34
1622096700000|2021-05-27 06:25:00|9008.5|9003.5|9011.7|9006.7|9012|9007|9008.2|9003.2|52
1622097000000|2021-05-27 06:30:00|9011.8|9006.8|9009.5|9004.5|9011.8|9006.8|9009.3|9004.3|50
1622097300000|2021-05-27 06:35:00|9009.7|9004.7|9010.3|9005.3|9011.2|9006.2|9008.7|9003.7|16
1622097600000|2021-05-27 06:40:00|9010.5|9005.5|9009.2|9004.2|9010.5|9005.5|9008|9003|18
1622097900000|2021-05-27 06:45:00|9009.3|9004.3|9009.2|9004.2|9010.7|9005.7|9008.7|9003.7|24
1622098200000|2021-05-27 06:50:00|9008.7|9003.7|9007.2|9002.2|9009|9004|9007.2|9002.2|14
1622098500000|2021-05-27 06:55:00|9007.3|9002.3|9005|9000|9007.7|9002.7|9005|9000|24
1622098800000|2021-05-27 07:00:00|9004.7|8999.7|9004.2|8999.2|9005|9000|9002.2|8997.2|265
1622099100000|2021-05-27 07:05:00|9004.3|8999.3|9006.2|9001.2|9006.4|9001.4|9003.2|8998.2|42
1622099400000|2021-05-27 07:10:00|9005.9|9000.9|9003.7|8998.7|9006|9001|9003.5|8998.5|12
1622099700000|2021-05-27 07:15:00|9003.8|8998.8|9001.3|8996.3|9004.8|8999.8|9000.9|8995.9|84
1622100000000|2021-05-27 07:20:00|9001.7|8996.7|8999.3|8994.3|9001.8|8996.8|8999|8994|163
1622100300000|2021-05-27 07:25:00|8999.7|8994.7|8998.2|8993.2|8999.8|8994.8|8998.2|8993.2|42
1622100600000|2021-05-27 07:30:00|8998.3|8993.3|9001.2|8996.2|9002|8997|8998.2|8993.2|42
1622100900000|2021-05-27 07:35:00|9001.1|8996.1|9000.9|8995.9|9001.7|8996.7|8999.7|8994.7|73
1622101200000|2021-05-27 07:40:00|9000.5|8995.5|8998.3|8993.3|9000.5|8995.5|8998.2|8993.2|57
1622101500000|2021-05-27 07:45:00|8998.5|8993.5|9002.7|8997.7|9003.3|8998.3|8998.5|8993.5|38
1622101800000|2021-05-27 07:50:00|9002.5|8997.5|9003.3|8998.3|9004.8|8999.8|9002.2|8997.2|29
1622102100000|2021-05-27 07:55:00|9003.7|8998.7|8999.8|8994.8|9004|8999|8999.2|8994.2|31
1622102400000|2021-05-27 08:00:00|8999.7|8994.7|8996.7|8991.7|8999.8|8994.8|8996.7|8991.7|83
1622102700000|2021-05-27 08:05:00|8996.8|8991.8|8997.7|8992.7|8998.8|8993.8|8995.7|8990.7|61
1622103000000|2021-05-27 08:10:00|8997.8|8992.8|9000.3|8995.3|9000.5|8995.5|8997|8992|30
1622103300000|2021-05-27 08:15:00|9000.2|8995.2|8997.8|8992.8|9000.7|8995.7|8997|8992|32
1622103600000|2021-05-27 08:20:00|8997.7|8992.7|8997.2|8992.2|8999.8|8994.8|8997.2|8992.2|25
1622103900000|2021-05-27 08:25:00|8996.8|8991.8|8995.2|8990.2|8997.3|8992.3|8993.3|8988.3|74
1622104200000|2021-05-27 08:30:00|8994.8|8989.8|8997.3|8992.3|8997.3|8992.3|8993.7|8988.7|35
1622104500000|2021-05-27 08:35:00|8997.5|8992.5|9000.7|8995.7|9001.3|8996.3|8996.8|8991.8|57
1622104800000|2021-05-27 08:40:00|9000.5|8995.5|9002.3|8997.3|9002.4|8997.4|8999.7|8994.7|51
1622105100000|2021-05-27 08:45:00|9002.7|8997.7|9004.8|8999.8|9006.3|9001.3|9002.5|8997.5|75
1622105400000|2021-05-27 08:50:00|9005|9000|9006.7|9001.7|9006.7|9001.7|9003.7|8998.7|29
1622105700000|2021-05-27 08:55:00|9006.3|9001.3|9012.9|9007.9|9014.2|9009.2|9006.3|9001.3|192
1622106000000|2021-05-27 09:00:00|9012.7|9007.7|9009.7|9004.7|9013.2|9008.2|9009.7|9004.7|50
1622106300000|2021-05-27 09:05:00|9009.8|9004.8|9010.2|9005.2|9011.3|9006.3|9009.7|9004.7|47
1622106600000|2021-05-27 09:10:00|9010.3|9005.3|9010.8|9005.8|9011.8|9006.8|9009|9004|69
1622106900000|2021-05-27 09:15:00|9011|9006|9009.2|9004.2|9011|9006|9009.2|9004.2|27
1622107200000|2021-05-27 09:20:00|9009.3|9004.3|9010.2|9005.2|9010.7|9005.7|9008.7|9003.7|16
1622107500000|2021-05-27 09:25:00|9010|9005|9007.5|9002.5|9010.7|9005.7|9007.5|9002.5|32
1622107800000|2021-05-27 09:30:00|9007.3|9002.3|9007.3|9002.3|9007.5|9002.5|9006.5|9001.5|11
1622108100000|2021-05-27 09:35:00|9007.2|9002.2|9006.7|9001.7|9007.7|9002.7|9006.7|9001.7|16
1622108400000|2021-05-27 09:40:00|9006.3|9001.3|9007.2|9002.2|9007.5|9002.5|9005.7|9000.7|16
1622108700000|2021-05-27 09:45:00|9007|9002|9008.3|9003.3|9008.3|9003.3|9005.7|9000.7|26
1622109000000|2021-05-27 09:50:00|9008.2|9003.2|9007.7|9002.7|9009|9004|9007.2|9002.2|17
1622109300000|2021-05-27 09:55:00|9007.8|9002.8|9007.8|9002.8|9008.2|9003.2|9007|9002|59
1622109600000|2021-05-27 10:00:00|9007.7|9002.7|9006.7|9001.7|9007.8|9002.8|9006.2|9001.2|47
1622109900000|2021-05-27 10:05:00|9006.3|9001.3|9003.7|8998.7|9006.3|9001.3|9003.7|8998.7|30
1622110200000|2021-05-27 10:10:00|9003.2|8998.2|9003.7|8998.7|9004.8|8999.8|9003.2|8998.2|32
1622110500000|2021-05-27 10:15:00|9003.8|8998.8|9003.8|8998.8|9004.2|8999.2|9002.6|8997.6|23
1622110800000|2021-05-27 10:20:00|9003.7|8998.7|9001.2|8996.2|9004.2|8999.2|9000.7|8995.7|27
1622111100000|2021-05-27 10:25:00|9001.4|8996.4|8998.7|8993.7|9001.4|8996.4|8998.7|8993.7|25
1622111400000|2021-05-27 10:30:00|8999|8994|8998.8|8993.8|9001.4|8996.4|8998.7|8993.7|42
1622111700000|2021-05-27 10:35:00|8999.2|8994.2|9000.4|8995.4|9001|8996|8998.2|8993.2|183
1622112000000|2021-05-27 10:40:00|9000.2|8995.2|8999.7|8994.7|9000.7|8995.7|8999.7|8994.7|50
1622112300000|2021-05-27 10:45:00|8999.8|8994.8|8998.5|8993.5|9000.7|8995.7|8998.4|8993.4|54
1622112600000|2021-05-27 10:50:00|8998.7|8993.7|8998.7|8993.7|8999.2|8994.2|8998.2|8993.2|14
1622112900000|2021-05-27 10:55:00|8998.9|8993.9|8999.3|8994.3|8999.9|8994.9|8998.2|8993.2|25
1622113200000|2021-05-27 11:00:00|8999.7|8994.7|8998.4|8993.4|9000.9|8995.9|8998.2|8993.2|74
1622113500000|2021-05-27 11:05:00|8998.2|8993.2|8997.5|8992.5|8999.9|8994.9|8996.4|8991.4|53
1622113800000|2021-05-27 11:10:00|8997.2|8992.2|8996.7|8991.7|8997.4|8992.4|8994.2|8989.2|50
1622114100000|2021-05-27 11:15:00|8996.8|8991.8|8993.7|8988.7|8997.2|8992.2|8992.9|8987.9|92
1622114400000|2021-05-27 11:20:00|8993.8|8988.8|8992.7|8987.7|8995|8990|8992.2|8987.2|61
1622114700000|2021-05-27 11:25:00|8992.5|8987.5|8995.8|8990.8|8996|8991|8992.2|8987.2|84
1622115000000|2021-05-27 11:30:00|8996|8991|8996.9|8991.9|8997.4|8992.4|8995.2|8990.2|55
1622115300000|2021-05-27 11:35:00|8996.7|8991.7|8996.5|8991.5|8997.4|8992.4|8995.7|8990.7|17
1622115600000|2021-05-27 11:40:00|8996.7|8991.7|8999.2|8994.2|8999.2|8994.2|8996.2|8991.2|40
1622115900000|2021-05-27 11:45:00|8999.4|8994.4|9001|8996|9003.2|8998.2|8998.7|8993.7|81
1622116200000|2021-05-27 11:50:00|9001.2|8996.2|9000.9|8995.9|9003.5|8998.5|9000.2|8995.2|41
1622116500000|2021-05-27 11:55:00|9001|8996|9000.9|8995.9|9001.7|8996.7|8999.9|8994.9|34
1622116800000|2021-05-27 12:00:00|9001.1|8996.1|9000.9|8995.9|9001.7|8996.7|8996.7|8991.7|147
1622117100000|2021-05-27 12:05:00|9001|8996|9003.2|8998.2|9003.6|8998.6|9000.7|8995.7|65
1622117400000|2021-05-27 12:10:00|9003.3|8998.3|9002.4|8997.4|9004.4|8999.4|9002.4|8997.4|40
1622117700000|2021-05-27 12:15:00|9002.3|8997.3|9004.3|8999.3|9004.8|8999.8|9001.4|8996.4|42
1622118000000|2021-05-27 12:20:00|9004.4|8999.4|9002.2|8997.2|9005|9000|9002.2|8997.2|58
1622118300000|2021-05-27 12:25:00|9002.4|8997.4|9005.8|9000.8|9005.8|9000.8|9002.2|8997.2|149
1622118600000|2021-05-27 12:30:00|9007.6|9000.6|8999.3|8994.3|9007.6|9001.6|8997.7|8992.7|178
1622118900000|2021-05-27 12:35:00|8999.7|8994.7|9001.4|8996.4|9003.3|8998.3|8998.7|8993.7|124
1622119200000|2021-05-27 12:40:00|9001.5|8996.5|9004.7|8999.7|9005.3|9000.3|9001.2|8996.2|85
1622119500000|2021-05-27 12:45:00|9004.5|8999.5|9006.2|9001.2|9006.8|9001.8|9003.2|8998.2|183
1622119800000|2021-05-27 12:50:00|9006.5|9001.5|9004.8|8999.8|9007.8|9002.8|9004|8999|102
1622120100000|2021-05-27 12:55:00|9005|9000|9008.7|9003.7|9009.2|9004.2|9005|9000|86
1622120400000|2021-05-27 13:00:00|9008.5|9003.5|9007.3|9002.3|9009.8|9004.8|9006.3|9001.3|85
1622120700000|2021-05-27 13:05:00|9007.5|9002.5|9005.3|9000.3|9008.7|9003.7|9004.5|8999.5|68
1622121000000|2021-05-27 13:10:00|9005.5|9000.5|9005.2|9000.2|9007.7|9002.7|9004.5|8999.5|157
1622121300000|2021-05-27 13:15:00|9005|9000|9009.7|9004.7|9009.8|9004.8|9004|8999|101
1622121600000|2021-05-27 13:20:00|9009.5|9004.5|9008.3|9003.3|9010|9005|9007.7|9002.7|63
1622121900000|2021-05-27 13:25:00|9008.5|9003.5|9008.3|9003.3|9010.3|9005.3|9007|9002|43
1622122200000|2021-05-27 13:30:00|9008.2|9003.2|9011|9006|9011.8|9006.8|9007|9002|131
1622122500000|2021-05-27 13:35:00|9010.9|9005.9|9007.2|9002.2|9010.9|9005.9|9006.8|9001.8|95
1622122800000|2021-05-27 13:40:00|9007|9002|9007.5|9002.5|9008.1|9003.1|9005.5|9000.5|66
1622123100000|2021-05-27 13:45:00|9007.6|9002.6|9009|9004|9011.5|9006.5|9007.5|9002.5|145
1622123400000|2021-05-27 13:50:00|9009.1|9004.1|9005.1|9000.1|9009.3|9004.3|9005|9000|92
1622123700000|2021-05-27 13:55:00|9005.5|9000.5|9002.8|8997.8|9005.5|9000.5|9001.7|8996.7|127
1622124000000|2021-05-27 14:00:00|9003.3|8998.3|9002.3|8997.3|9006.3|9001.3|9000.1|8995.1|137
1622124300000|2021-05-27 14:05:00|9002.2|8997.2|9000.5|8995.5|9003|8998|8999.7|8994.7|86
1622124600000|2021-05-27 14:10:00|9000.9|8995.9|9000.4|8995.4|9001.5|8996.5|8998.9|8993.9|61
1622124900000|2021-05-27 14:15:00|8999.9|8994.9|8998.4|8993.4|9000.4|8995.4|8996.9|8991.9|165
1622125200000|2021-05-27 14:20:00|8998.2|8993.2|8997|8992|9000|8995|8994|8989|162
1622125500000|2021-05-27 14:25:00|8996.9|8991.9|8998|8993|8999.4|8994.4|8996|8991|190
1622125800000|2021-05-27 14:30:00|8998.4|8993.4|8996.5|8991.5|8998.4|8993.4|8995.9|8990.9|54
1622126100000|2021-05-27 14:35:00|8996.7|8991.7|9000|8995|9000|8995|8996.7|8991.7|112
1622126400000|2021-05-27 14:40:00|8999.9|8994.9|8997.5|8992.5|9000.5|8995.5|8997.4|8992.4|64
1622126700000|2021-05-27 14:45:00|8997.7|8992.7|8998.9|8993.9|9002|8997|8997.7|8992.7|126
1622127000000|2021-05-27 14:50:00|8998.5|8993.5|9001.5|8996.5|9002.5|8997.5|8996.9|8991.9|171
1622127300000|2021-05-27 14:55:00|9001.4|8996.4|9001|8996|9003.7|8998.7|9000|8995|177
1622127600000|2021-05-27 15:00:00|9001.2|8996.2|9000.9|8995.9|9001.9|8996.9|9000|8995|220
1622127900000|2021-05-27 15:05:00|9000.7|8995.7|8999.4|8994.4|9001.5|8996.5|8998.9|8993.9|126
1622128200000|2021-05-27 15:10:00|8999.2|8994.2|9001.5|8996.5|9002.9|8997.9|8999.2|8994.2|107
1622128500000|2021-05-27 15:15:00|9001.8|8996.8|9004.5|8999.5|9004.5|8999.5|9001.8|8996.8|88
1622128800000|2021-05-27 15:20:00|9004.3|8999.3|9005.3|9000.3|9005.3|9000.3|9003.5|8998.5|72
1622129100000|2021-05-27 15:25:00|9005.5|9000.5|9008.3|9003.3|9008.9|9003.9|9004.8|8999.8|133
1622129400000|2021-05-27 15:30:00|9008.5|9003.5|9009|9004|9010|9005|9008.3|9003.3|127
1622129700000|2021-05-27 15:35:00|9009.1|9004.1|9006.3|9001.3|9009.1|9004.1|9005.1|9000.1|67
1622130000000|2021-05-27 15:40:00|9006.1|9001.1|9003|8998|9006.1|9001.1|9003|8998|67
1622130300000|2021-05-27 15:45:00|9002.9|8997.9|9004.6|8999.6|9004.6|8999.6|9002.7|8997.7|82
1622130600000|2021-05-27 15:50:00|9005|9000|9005.8|9000.8|9007.5|9002.5|9004.9|8999.9|68
1622130900000|2021-05-27 15:55:00|9006|9001|9007|9002|9008.2|9003.2|9005|9000|93
1622131200000|2021-05-27 16:00:00|9006.7|9001.7|9007.2|9002.2|9007.5|9002.5|9005.2|9000.2|42
1622131500000|2021-05-27 16:05:00|9007|9002|9008.2|9003.2|9008.5|9003.5|9007|9002|30
1622131800000|2021-05-27 16:10:00|9008|9003|9007|9002|9008|9003|9007|9002|25
1622132100000|2021-05-27 16:15:00|9006.9|9001.9|9006.7|9001.7|9007.5|9002.5|9005.8|9000.8|68
1622132400000|2021-05-27 16:20:00|9006.8|9001.8|9010.6|9005.6|9010.6|9005.6|9006.7|9001.7|45
1622132700000|2021-05-27 16:25:00|9010.8|9005.8|9011|9006|9011.7|9006.7|9010.5|9005.5|28
1622133000000|2021-05-27 16:30:00|9010.9|9005.9|9008.5|9003.5|9011|9006|9008.5|9003.5|70
1622133300000|2021-05-27 16:35:00|9008.7|9003.7|9008.3|9003.3|9009.4|9004.4|9007.7|9002.7|54
1622133600000|2021-05-27 16:40:00|9008.5|9003.5|9007.7|9002.7|9008.8|9003.8|9007.5|9002.5|30
1622133900000|2021-05-27 16:45:00|9007.8|9002.8|9008.8|9003.8|9009|9004|9007.5|9002.5|9
1622134200000|2021-05-27 16:50:00|9008.7|9003.7|9008.8|9003.8|9009.2|9004.2|9006.8|9001.8|63
1622134500000|2021-05-27 16:55:00|9008.7|9003.7|9009.2|9004.2|9009.8|9004.8|9007.8|9002.8|40
1622134800000|2021-05-27 17:00:00|9008.8|9003.8|9004.8|8999.8|9009.3|9004.3|9004.7|8999.7|58
1622135100000|2021-05-27 17:05:00|9005.1|9000.1|9006.8|9001.8|9006.8|9001.8|9004.8|8999.8|59
1622135400000|2021-05-27 17:10:00|9007.1|9002.1|9006|9001|9007.5|9002.5|9005.5|9000.5|17
1622135700000|2021-05-27 17:15:00|9005.8|9000.8|9004.3|8999.3|9007.3|9002.3|9003.8|8998.8|36
1622136000000|2021-05-27 17:20:00|9004.6|8999.6|9005.7|9000.7|9006|9001|9004.3|8999.3|22
1622136300000|2021-05-27 17:25:00|9005.3|9000.3|9005.5|9000.5|9006.3|9001.3|9004.8|8999.8|23
1622136600000|2021-05-27 17:30:00|9005.3|9000.3|9003.3|8998.3|9005.8|9000.8|9003|8998|51
1622136900000|2021-05-27 17:35:00|9003.2|8998.2|9001.5|8996.5|9003.3|8998.3|9000.8|8995.8|55
1622137200000|2021-05-27 17:40:00|9001.3|8996.3|9000.7|8995.7|9001.3|8996.3|8999.8|8994.8|89
1622137500000|2021-05-27 17:45:00|9000.8|8995.8|8999.1|8994.1|9001.2|8996.2|8999.1|8994.1|58
1622137800000|2021-05-27 17:50:00|8999|8994|8998.3|8993.3|8999.1|8994.1|8997.7|8992.7|48
1622138100000|2021-05-27 17:55:00|8998.7|8993.7|8998.8|8993.8|8999.1|8994.1|8998|8993|31
1622138400000|2021-05-27 18:00:00|8999.1|8994.1|8998.8|8993.8|8999.1|8994.1|8998.3|8993.3|36
1622138700000|2021-05-27 18:05:00|8998.7|8993.7|8997.8|8992.8|8998.8|8993.8|8997.4|8992.4|23
1622139000000|2021-05-27 18:10:00|8998|8993|8996.7|8991.7|8998.8|8993.8|8996.7|8991.7|44
1622139300000|2021-05-27 18:15:00|8996.5|8991.5|8998.3|8993.3|8998.3|8993.3|8996.5|8991.5|184
1622139600000|2021-05-27 18:20:00|8998.2|8993.2|8998.3|8993.3|8998.3|8993.3|8997|8992|26
1622139900000|2021-05-27 18:25:00|8998.2|8993.2|8997.3|8992.3|8998.3|8993.3|8996.4|8991.4|76
1622140200000|2021-05-27 18:30:00|8997.5|8992.5|8997.5|8992.5|8997.8|8992.8|8997.3|8992.3|21
1622140500000|2021-05-27 18:35:00|8997.3|8992.3|8997.8|8992.8|8998|8993|8997.3|8992.3|50
1622140800000|2021-05-27 18:40:00|8997.7|8992.7|8997.7|8992.7|8998.7|8993.7|8997.7|8992.7|13
1622141100000|2021-05-27 18:45:00|8997.9|8992.9|8997.9|8992.9|8998|8993|8997.7|8992.7|38
1622141400000|2021-05-27 18:50:00|8997.7|8992.7|8998|8993|8998|8993|8997.7|8992.7|34
1622141700000|2021-05-27 18:55:00|8998.2|8993.2|8998.8|8993.8|8999|8994|8998|8993|557
1622142000000|2021-05-27 19:00:00|8998.7|8993.7|8999.1|8994.1|8999.1|8994.1|8998.5|8993.5|48
1622142300000|2021-05-27 19:05:00|8999|8994|8999.8|8994.8|8999.8|8994.8|8998.8|8993.8|14
1622142600000|2021-05-27 19:10:00|9000|8995|9000.8|8995.8|9000.8|8995.8|8999.8|8994.8|325
1622142900000|2021-05-27 19:15:00|9000.7|8995.7|9000.8|8995.8|9001.5|8996.5|9000.7|8995.7|29
1622143200000|2021-05-27 19:20:00|9001.1|8996.1|8999.5|8994.5|9001.1|8996.1|8999.5|8994.5|52
1622143500000|2021-05-27 19:25:00|8999.3|8994.3|8999.3|8994.3|8999.8|8994.8|8998.8|8993.8|23
1622143800000|2021-05-27 19:30:00|8999.1|8994.1|8999.1|8994.1|8999.5|8994.5|8999.1|8994.1|15
1622144100000|2021-05-27 19:35:00|8999.3|8994.3|8998.3|8993.3|8999.3|8994.3|8998.3|8993.3|15
1622144400000|2021-05-27 19:40:00|8998.6|8993.6|8998.8|8993.8|8999|8994|8998.5|8993.5|7
1622144700000|2021-05-27 19:45:00|8999|8994|8998.6|8993.6|8999.1|8994.1|8998.3|8993.3|11
1622145000000|2021-05-27 19:50:00|8998.8|8993.8|8998.3|8993.3|8999.1|8994.1|8998.3|8993.3|26
1622145300000|2021-05-27 19:55:00|8998.5|8993.5|8999.3|8994.3|8999.6|8994.6|8998.3|8993.3|409
1622145600000|2021-05-27 20:00:00|8999.5|8994.5|9000.1|8995.1|9000.8|8995.8|8999.5|8994.5|296
1622145900000|2021-05-27 20:05:00|9000|8995|9000.5|8995.5|9000.6|8995.6|9000|8995|31
1622146200000|2021-05-27 20:10:00|9000.3|8995.3|9001.3|8996.3|9001.3|8996.3|9000.3|8995.3|16
1622146500000|2021-05-27 20:15:00|9001.1|8996.1|9001.8|8996.8|9002.1|8997.1|9001.1|8996.1|25
1622146800000|2021-05-27 20:20:00|9001.7|8996.7|9002.1|8997.1|9002.1|8997.1|9001.7|8996.7|1
1622147100000|2021-05-27 20:25:00|9002.3|8997.3|9002.3|8997.3|9002.6|8997.6|9002.3|8997.3|22
1622147400000|2021-05-27 20:30:00|9002.1|8997.1|9001.6|8996.6|9002.3|8997.3|9001.6|8996.6|7
1622147700000|2021-05-27 20:35:00|9001.8|8996.8|9002.6|8997.6|9002.8|8997.8|9001.8|8996.8|24
1622148000000|2021-05-27 20:40:00|9002.8|8997.8|9002.8|8997.8|9003.1|8998.1|9002.6|8997.6|16
1622148300000|2021-05-27 20:45:00|9003|8998|9003.3|8998.3|9003.6|8998.6|9002.8|8997.8|28
1622148600000|2021-05-27 20:50:00|9003.5|8998.5|9003.1|8998.1|9003.6|8998.6|9002.3|8997.3|8
1622148900000|2021-05-27 20:55:00|9003.3|8998.3|9003.2|8994.2|9003.5|8998.3|9002.1|8994|37
1622160000000|2021-05-28 00:00:00|9003.3|8998.3|9006.1|9001.1|9007.5|9002.5|9003.3|8998.3|83
1622160300000|2021-05-28 00:05:00|9006.2|9001.2|9006.6|9001.6|9007.1|9002.1|9005.8|9000.8|16
1622160600000|2021-05-28 00:10:00|9006.5|9001.5|9006.3|9001.3|9007.1|9002.1|9005.6|9000.6|11
1622160900000|2021-05-28 00:15:00|9006.5|9001.5|9007.1|9002.1|9007.7|9002.7|9005.6|9000.6|6
1622161200000|2021-05-28 00:20:00|9007|9002|9007.6|9002.6|9007.6|9002.6|9006.8|9001.8|12
1622161500000|2021-05-28 00:25:00|9007.8|9002.8|9007.8|9002.8|9008.6|9003.6|9007.8|9002.8|35
1622161800000|2021-05-28 00:30:00|9007.7|9002.7|9010|9005|9010|9005|9007.7|9002.7|34
1622162100000|2021-05-28 00:35:00|9010.1|9005.1|9009.1|9004.1|9010.3|9005.3|9009.1|9004.1|10
1622162400000|2021-05-28 00:40:00|9009.3|9004.3|9009.3|9004.3|9009.3|9004.3|9008.3|9003.3|42
1622162700000|2021-05-28 00:45:00|9009.1|9004.1|9008.5|9003.5|9009.1|9004.1|9007.6|9002.6|20
1622163000000|2021-05-28 00:50:00|9008.6|9003.6|9010.3|9005.3|9011.1|9006.1|9008.6|9003.6|101
1622163300000|2021-05-28 00:55:00|9010.6|9005.6|9010.3|9005.3|9011.6|9006.6|9009.8|9004.8|33
1622163600000|2021-05-28 01:00:00|9010.1|9005.1|9010.8|9005.8|9011.3|9006.3|9009.3|9004.3|808
1622163900000|2021-05-28 01:05:00|9010.6|9005.6|9011.8|9006.8|9011.8|9006.8|9010.6|9005.6|145
1622164200000|2021-05-28 01:10:00|9011.6|9006.6|9011.8|9006.8|9011.8|9006.8|9010.3|9005.3|16
1622164500000|2021-05-28 01:15:00|9011.6|9006.6|9009.8|9004.8|9011.6|9006.6|9009.8|9004.8|43
1622164800000|2021-05-28 01:20:00|9010|9005|9011|9006|9011.1|9006.1|9009.6|9004.6|25
1622165100000|2021-05-28 01:25:00|9010.8|9005.8|9011.6|9006.6|9011.8|9006.8|9010.6|9005.6|116
1622165400000|2021-05-28 01:30:00|9011.8|9006.8|9011.8|9006.8|9011.8|9006.8|9009.8|9004.8|24
1622165700000|2021-05-28 01:35:00|9011.6|9006.6|9011.3|9006.3|9011.6|9006.6|9010.8|9005.8|13
1622166000000|2021-05-28 01:40:00|9011|9006|9009.1|9004.1|9011.1|9006.1|9009.1|9004.1|47
1622166300000|2021-05-28 01:45:00|9009|9004|9009.3|9004.3|9010.1|9005.1|9008.8|9003.8|14
1622166600000|2021-05-28 01:50:00|9009.1|9004.1|9009.3|9004.3|9009.8|9004.8|9008|9003|221
1622166900000|2021-05-28 01:55:00|9009.5|9004.5|9011.6|9006.6|9011.8|9006.8|9009.5|9004.5|225
1622167200000|2021-05-28 02:00:00|9011.3|9006.3|9011.8|9006.8|9011.8|9006.8|9011.3|9006.3|35
1622167500000|2021-05-28 02:05:00|9012.1|9007.1|9011.1|9006.1|9012.1|9007.1|9010.8|9005.8|114
1622167800000|2021-05-28 02:10:00|9011.6|9006.6|9010.8|9005.8|9011.6|9006.6|9010.6|9005.6|46
1622168100000|2021-05-28 02:15:00|9010.9|9005.9|9011.8|9006.8|9011.8|9006.8|9010.9|9005.9|4
1622168400000|2021-05-28 02:20:00|9011.6|9006.6|9011.1|9006.1|9011.6|9006.6|9010.8|9005.8|4
1622168700000|2021-05-28 02:25:00|9011.3|9006.3|9010.8|9005.8|9011.3|9006.3|9010.3|9005.3|15
1622169000000|2021-05-28 02:30:00|9011.1|9006.1|9010.8|9005.8|9011.8|9006.8|9010.8|9005.8|61
1622169300000|2021-05-28 02:35:00|9010.6|9005.6|9010.8|9005.8|9011.3|9006.3|9010.6|9005.6|34
1622169600000|2021-05-28 02:40:00|9010.6|9005.6|9010.3|9005.3|9010.8|9005.8|9010.1|9005.1|2
1622169900000|2021-05-28 02:45:00|9010.5|9005.5|9011.1|9006.1|9011.1|9006.1|9010.3|9005.3|8
1622170200000|2021-05-28 02:50:00|9011.3|9006.3|9011.3|9006.3|9011.8|9006.8|9011.1|9006.1|1
1622170500000|2021-05-28 02:55:00|9011.1|9006.1|9009.8|9004.8|9011.3|9006.3|9009.3|9004.3|32
1622170800000|2021-05-28 03:00:00|9009.6|9004.6|9009.8|9004.8|9009.8|9004.8|9008.8|9003.8|15
1622171100000|2021-05-28 03:05:00|9009.9|9004.9|9010.6|9005.6|9010.8|9005.8|9009.8|9004.8|4
1622171400000|2021-05-28 03:10:00|9010.8|9005.8|9011|9006|9011|9006|9010.1|9005.1|2
1622171700000|2021-05-28 03:15:00|9010.8|9005.8|9009.3|9004.3|9010.8|9005.8|9009.3|9004.3|5
1622172000000|2021-05-28 03:20:00|9009.6|9004.6|9009.7|9004.7|9010.3|9005.3|9009.3|9004.3|3
1622172300000|2021-05-28 03:25:00|9009.5|9004.5|9009.8|9004.8|9010.5|9005.5|9009.5|9004.5|21
1622172600000|2021-05-28 03:30:00|9010.1|9005.1|9010.3|9005.3|9010.3|9005.3|9010.1|9005.1|13
1622172900000|2021-05-28 03:35:00|9010.8|9005.8|9009.8|9004.8|9010.8|9005.8|9009.5|9004.5|4
1622173200000|2021-05-28 03:40:00|9009.7|9004.7|9008.8|9003.8|9009.8|9004.8|9008.6|9003.6|9
1622173500000|2021-05-28 03:45:00|9009.3|9004.3|9008.1|9003.1|9009.3|9004.3|9008.1|9003.1|7
1622173800000|2021-05-28 03:50:00|9008.3|9003.3|9008.3|9003.3|9008.3|9003.3|9008.1|9003.1|3
1622174100000|2021-05-28 03:55:00|9008.1|9003.1|9008.3|9003.3|9008.3|9003.3|9007.8|9002.8|7
1622174400000|2021-05-28 04:00:00|9008.6|9003.6|9008.1|9003.1|9008.8|9003.8|9008.1|9003.1|9
1622174700000|2021-05-28 04:05:00|9008|9003|9006.3|9001.3|9008.3|9003.3|9006.1|9001.1|11
1622175000000|2021-05-28 04:10:00|9006.1|9001.1|9006.3|9001.3|9006.3|9001.3|9005.8|9000.8|16
1622175300000|2021-05-28 04:15:00|9006.1|9001.1|9006.1|9001.1|9006.3|9001.3|9005.8|9000.8|26
1622175600000|2021-05-28 04:20:00|9005.8|9000.8|9006.3|9001.3|9006.8|9001.8|9005.7|9000.7|143
1622175900000|2021-05-28 04:25:00|9006.5|9001.5|9006.3|9001.3|9007|9002|9006.2|9001.2|5
1622176200000|2021-05-28 04:30:00|9006.5|9001.5|9006.3|9001.3|9006.8|9001.8|9006.3|9001.3|9
1622176500000|2021-05-28 04:35:00|9006.5|9001.5|9006.8|9001.8|9007|9002|9006.3|9001.3|8
1622176800000|2021-05-28 04:40:00|9007|9002|9008|9003|9008.3|9003.3|9007|9002|15
1622177100000|2021-05-28 04:45:00|9008.1|9003.1|9008.3|9003.3|9008.3|9003.3|9007.8|9002.8|2
1622177400000|2021-05-28 04:50:00|9008.6|9003.6|9007.5|9002.5|9008.6|9003.6|9007.5|9002.5|2
1622177700000|2021-05-28 04:55:00|9007.7|9002.7|9007.3|9002.3|9007.7|9002.7|9007.3|9002.3|8
1622178000000|2021-05-28 05:00:00|9007.5|9002.5|9008.1|9003.1|9008.3|9003.3|9007.3|9002.3|8
1622178300000|2021-05-28 05:05:00|9008.3|9003.3|9006.5|9001.5|9008.6|9003.6|9006.5|9001.5|184
1622178600000|2021-05-28 05:10:00|9006.3|9001.3|9006.8|9001.8|9007|9002|9006.3|9001.3|12
1622178900000|2021-05-28 05:15:00|9006.7|9001.7|9007.5|9002.5|9007.8|9002.8|9006.7|9001.7|5
1622179200000|2021-05-28 05:20:00|9007.6|9002.6|9010.1|9005.1|9010.1|9005.1|9007.5|9002.5|38
1622179500000|2021-05-28 05:25:00|9010.3|9005.3|9010.7|9005.7|9010.8|9005.8|9010|9005|6
1622179800000|2021-05-28 05:30:00|9010.5|9005.5|9011.6|9006.6|9011.6|9006.6|9010.5|9005.5|29
1622180100000|2021-05-28 05:35:00|9011.8|9006.8|9011.8|9006.8|9011.8|9006.8|9011.3|9006.3|9
1622180400000|2021-05-28 05:40:00|9012.1|9007.1|9014.8|9009.8|9014.8|9009.8|9011.8|9006.8|54
1622180700000|2021-05-28 05:45:00|9014.6|9009.6|9014.3|9009.3|9014.8|9009.8|9013.8|9008.8|37
1622181000000|2021-05-28 05:50:00|9014.1|9009.1|9015.1|9010.1|9015.8|9010.8|9013.6|9008.6|29
1622181300000|2021-05-28 05:55:00|9015.3|9010.3|9014.6|9009.6|9015.3|9010.3|9014.5|9009.5|43
1622181600000|2021-05-28 06:00:00|9014.8|9009.8|9013.1|9008.1|9015.6|9010.6|9012.7|9007.7|149
1622181900000|2021-05-28 06:05:00|9013|9008|9014.3|9009.3|9014.7|9009.7|9012.8|9007.8|27
1622182200000|2021-05-28 06:10:00|9014.5|9009.5|9015.2|9010.2|9016.8|9011.8|9014.3|9009.3|40
1622182500000|2021-05-28 06:15:00|9015|9010|9017.1|9012.1|9017.8|9012.8|9014.8|9009.8|75
1622182800000|2021-05-28 06:20:00|9016.8|9011.8|9016.5|9011.5|9018.1|9013.1|9016.3|9011.3|43
1622183100000|2021-05-28 06:25:00|9016.3|9011.3|9013.5|9008.5|9016.5|9011.5|9013.3|9008.3|45
1622183400000|2021-05-28 06:30:00|9013.6|9008.6|9012.3|9007.3|9014.6|9009.6|9012.1|9007.1|42
1622183700000|2021-05-28 06:35:00|9012.2|9007.2|9011.8|9006.8|9012.2|9007.2|9011.3|9006.3|47
1622184000000|2021-05-28 06:40:00|9012|9007|9011.1|9006.1|9012.5|9007.5|9009.6|9004.6|33
1622184300000|2021-05-28 06:45:00|9011.6|9006.6|9015.5|9010.5|9016.6|9011.6|9011.1|9006.1|121
1622184600000|2021-05-28 06:50:00|9015.2|9010.2|9014.6|9009.6|9016.1|9011.1|9013.5|9008.5|24
1622184900000|2021-05-28 06:55:00|9014.8|9009.8|9011|9006|9015.5|9010.5|9010.8|9005.8|63
1622185200000|2021-05-28 07:00:00|9011.1|9006.1|9013.5|9008.5|9014.3|9009.3|9010|9005|45
1622185500000|2021-05-28 07:05:00|9013.3|9008.3|9012.5|9007.5|9013.8|9008.8|9010.7|9005.7|57
1622185800000|2021-05-28 07:10:00|9012.2|9007.2|9009.8|9004.8|9012.8|9007.8|9009.8|9004.8|88
1622186100000|2021-05-28 07:15:00|9010|9005|9013.3|9008.3|9013.5|9008.5|9009.8|9004.8|20
1622186400000|2021-05-28 07:20:00|9013.2|9008.2|9014.5|9009.5|9016.8|9011.8|9013.2|9008.2|141
1622186700000|2021-05-28 07:25:00|9014.3|9009.3|9014|9009|9014.8|9009.8|9012.8|9007.8|41
1622187000000|2021-05-28 07:30:00|9013.8|9008.8|9012.3|9007.3|9013.8|9008.8|9011.8|9006.8|38
1622187300000|2021-05-28 07:35:00|9012|9007|9009|9004|9012.8|9007.8|9008.8|9003.8|50
1622187600000|2021-05-28 07:40:00|9008.8|9003.8|9010|9005|9010.5|9005.5|9008.8|9003.8|18
1622187900000|2021-05-28 07:45:00|9009.8|9004.8|9008.8|9003.8|9009.8|9004.8|9008.6|9003.6|37
1622188200000|2021-05-28 07:50:00|9009|9004|9011|9006|9011.8|9006.8|9009|9004|42
1622188500000|2021-05-28 07:55:00|9010.7|9005.7|9008.3|9003.3|9011.5|9006.5|9008.3|9003.3|16
1622188800000|2021-05-28 08:00:00|9008.2|9003.2|9005.3|9000.3|9008.8|9003.8|9005.3|9000.3|81
1622189100000|2021-05-28 08:05:00|9005.5|9000.5|9002.8|8997.8|9006.8|9001.8|9002|8997|121
1622189400000|2021-05-28 08:10:00|9003|8998|9002.1|8997.1|9003.3|8998.3|9001.8|8996.8|117
1622189700000|2021-05-28 08:15:00|9002.3|8997.3|9001.5|8996.5|9004|8999|9001.2|8996.2|106
1622190000000|2021-05-28 08:20:00|9001.4|8996.4|9003.1|8998.1|9003.8|8998.8|9000.3|8995.3|64
1622190300000|2021-05-28 08:25:00|9003.3|8998.3|9002.8|8997.8|9003.8|8998.8|9002.3|8997.3|16
1622190600000|2021-05-28 08:30:00|9003.1|8998.1|9002.8|8997.8|9004.3|8999.3|9002.8|8997.8|27
1622190900000|2021-05-28 08:35:00|9003|8998|9003.5|8998.5|9003.8|8998.8|9000.8|8995.8|33
1622191200000|2021-05-28 08:40:00|9003.3|8998.3|9001.3|8996.3|9003.6|8998.6|9000.5|8995.5|29
1622191500000|2021-05-28 08:45:00|9001.1|8996.1|9003.8|8998.8|9003.8|8998.8|9000.8|8995.8|53
1622191800000|2021-05-28 08:50:00|9004|8999|9004.5|8999.5|9004.6|8999.6|9002.8|8997.8|73
1622192100000|2021-05-28 08:55:00|9004.3|8999.3|9003.6|8998.6|9006.3|9001.3|9003.5|8998.5|63
1622192400000|2021-05-28 09:00:00|9003.8|8998.8|9004|8999|9006.1|9001.1|9003.8|8998.8|53
1622192700000|2021-05-28 09:05:00|9004.1|8999.1|9005.8|9000.8|9006.3|9001.3|9003.8|8998.8|26
1622193000000|2021-05-28 09:10:00|9006|9001|9005.5|9000.5|9006.8|9001.8|9005.3|9000.3|16
1622193300000|2021-05-28 09:15:00|9005.3|9000.3|9005.3|9000.3|9005.5|9000.5|9004.3|8999.3|17
1622193600000|2021-05-28 09:20:00|9005.2|9000.2|9007.3|9002.3|9007.8|9002.8|9005.2|9000.2|7
1622193900000|2021-05-28 09:25:00|9007.5|9002.5|9009.3|9004.3|9010.1|9005.1|9007.3|9002.3|81
1622194200000|2021-05-28 09:30:00|9009.1|9004.1|9011.3|9006.3|9011.3|9006.3|9008.5|9003.5|86
1622194500000|2021-05-28 09:35:00|9011.1|9006.1|9012.1|9007.1|9013.1|9008.1|9011.1|9006.1|53
1622194800000|2021-05-28 09:40:00|9012|9007|9011.5|9006.5|9012.3|9007.3|9011.1|9006.1|18
1622195100000|2021-05-28 09:45:00|9011.6|9006.6|9012.3|9007.3|9012.8|9007.8|9011|9006|18
1622195400000|2021-05-28 09:50:00|9012.5|9007.5|9013|9008|9014.5|9009.5|9012.3|9007.3|41
1622195700000|2021-05-28 09:55:00|9013.1|9008.1|9012.3|9007.3|9013.8|9008.8|9012.3|9007.3|28
1622196000000|2021-05-28 10:00:00|9012.5|9007.5|9012.5|9007.5|9013|9008|9011.8|9006.8|42
1622196300000|2021-05-28 10:05:00|9012.6|9007.6|9013|9008|9013.7|9008.7|9012.3|9007.3|22
1622196600000|2021-05-28 10:10:00|9012.8|9007.8|9011|9006|9012.8|9007.8|9010.5|9005.5|20
1622196900000|2021-05-28 10:15:00|9011.1|9006.1|9010.1|9005.1|9011.3|9006.3|9010|9005|10
1622197200000|2021-05-28 10:20:00|9010.3|9005.3|9009.6|9004.6|9010.8|9005.8|9009.3|9004.3|25
1622197500000|2021-05-28 10:25:00|9009.3|9004.3|9011.3|9006.3|9012.1|9007.1|9009.3|9004.3|19
1622197800000|2021-05-28 10:30:00|9010.8|9005.8|9014.8|9009.8|9015.1|9010.1|9010.8|9005.8|65
1622198100000|2021-05-28 10:35:00|9014.6|9009.6|9014.3|9009.3|9015.1|9010.1|9013.3|9008.3|22
1622198400000|2021-05-28 10:40:00|9014.6|9009.6|9014.8|9009.8|9015.5|9010.5|9013.8|9008.8|41
1622198700000|2021-05-28 10:45:00|9015.3|9010.3|9018.8|9013.8|9019.3|9014.3|9015.3|9010.3|145
1622199000000|2021-05-28 10:50:00|9018.6|9013.6|9018.5|9013.5|9019.3|9014.3|9018.3|9013.3|84
1622199300000|2021-05-28 10:55:00|9018.6|9013.6|9017|9012|9018.8|9013.8|9016.8|9011.8|45
1622199600000|2021-05-28 11:00:00|9017.1|9012.1|9016.3|9011.3|9017.3|9012.3|9015.1|9010.1|114
1622199900000|2021-05-28 11:05:00|9016.5|9011.5|9016.1|9011.1|9016.8|9011.8|9015.8|9010.8|50
1622200200000|2021-05-28 11:10:00|9015.9|9010.9|9018.3|9013.3|9018.3|9013.3|9015.3|9010.3|27
1622200500000|2021-05-28 11:15:00|9017.8|9012.8|9020.6|9015.6|9021.1|9016.1|9017.6|9012.6|102
1622200800000|2021-05-28 11:20:00|9020.8|9015.8|9022.6|9017.6|9022.6|9017.6|9020.6|9015.6|268
1622201100000|2021-05-28 11:25:00|9022.3|9017.3|9022.3|9017.3|9022.6|9017.6|9021.3|9016.3|58
1622201400000|2021-05-28 11:30:00|9022.6|9017.6|9025.6|9020.6|9026.8|9021.8|9022.1|9017.1|161
1622201700000|2021-05-28 11:35:00|9025.8|9020.8|9025.3|9020.3|9026.6|9021.6|9024.8|9019.8|51
1622202000000|2021-05-28 11:40:00|9025.1|9020.1|9026.8|9021.8|9028.3|9023.3|9025.1|9020.1|95
1622202300000|2021-05-28 11:45:00|9027.1|9022.1|9027.6|9022.6|9029.3|9024.3|9026.8|9021.8|121
1622202600000|2021-05-28 11:50:00|9027.8|9022.8|9033.3|9028.3|9034.1|9029.1|9027.3|9022.3|226
1622202900000|2021-05-28 11:55:00|9033.8|9028.8|9030.8|9025.8|9034.8|9029.8|9030.8|9025.8|239
1622203200000|2021-05-28 12:00:00|9030.3|9025.3|9032.1|9027.1|9032.8|9027.8|9030.3|9025.3|125
1622203500000|2021-05-28 12:05:00|9032.3|9027.3|9037.8|9032.8|9038.8|9033.8|9032.1|9027.1|261
1622203800000|2021-05-28 12:10:00|9038.1|9033.1|9038.8|9033.8|9039.1|9034.1|9037.6|9032.6|119
1622204100000|2021-05-28 12:15:00|9038.6|9033.6|9037.3|9032.3|9040.8|9035.8|9036.6|9031.6|240
1622204400000|2021-05-28 12:20:00|9037.1|9032.1|9037.3|9032.3|9038.8|9033.8|9036.6|9031.6|80
1622204700000|2021-05-28 12:25:00|9037.1|9032.1|9036.5|9031.5|9040.1|9035.1|9036.5|9031.5|79
1622205000000|2021-05-28 12:30:00|9035.9|9030.9|9035.3|9030.3|9040.2|9035.2|9031.6|9026.6|343
1622205300000|2021-05-28 12:35:00|9035.1|9030.1|9038.8|9033.8|9038.8|9033.8|9034.6|9029.6|270
1622205600000|2021-05-28 12:40:00|9038.3|9033.3|9039.1|9034.1|9039.8|9034.8|9036.3|9031.3|117
1622205900000|2021-05-28 12:45:00|9039.3|9034.3|9040.6|9035.6|9041.8|9036.8|9038.6|9033.6|175
1622206200000|2021-05-28 12:50:00|9040.8|9035.8|9043.3|9038.3|9043.3|9038.3|9040.6|9035.6|235
1622206500000|2021-05-28 12:55:00|9042.8|9037.8|9044.4|9039.4|9045.8|9040.8|9042.3|9037.3|357
1622206800000|2021-05-28 13:00:00|9044.1|9039.1|9040.1|9035.1|9045.8|9040.8|9039.3|9034.3|322
1622207100000|2021-05-28 13:05:00|9040.3|9035.3|9039.6|9034.6|9041.3|9036.3|9036.8|9031.8|331
1622207400000|2021-05-28 13:10:00|9039.8|9034.8|9037.8|9032.8|9041.4|9036.4|9037.8|9032.8|75
1622207700000|2021-05-28 13:15:00|9038.1|9033.1|9039.8|9034.8|9040.3|9035.3|9038.1|9033.1|118
1622208000000|2021-05-28 13:20:00|9040.1|9035.1|9040.3|9035.3|9040.9|9035.9|9038.3|9033.3|126
1622208300000|2021-05-28 13:25:00|9040.1|9035.1|9037.6|9032.6|9041.1|9036.1|9037.3|9032.3|82
1622208600000|2021-05-28 13:30:00|9037.3|9032.3|9031.1|9026.1|9038.6|9033.6|9030.9|9025.9|234
1622208900000|2021-05-28 13:35:00|9030.8|9025.8|9027.6|9022.6|9031.3|9026.3|9026.8|9021.8|352
1622209200000|2021-05-28 13:40:00|9027.8|9022.8|9027.6|9022.6|9028.3|9023.3|9024.3|9019.3|662
1622209500000|2021-05-28 13:45:00|9027.3|9022.3|9026.1|9021.1|9028.8|9023.8|9026.1|9021.1|166
1622209800000|2021-05-28 13:50:00|9025.8|9020.8|9026.6|9021.6|9027.3|9022.3|9024.6|9019.6|177
1622210100000|2021-05-28 13:55:00|9026.3|9021.3|9024.8|9019.8|9026.3|9021.3|9022.6|9017.6|157
1622210400000|2021-05-28 14:00:00|9024.9|9019.9|9020.9|9015.9|9025.1|9020.1|9019.3|9014.3|560
1622210700000|2021-05-28 14:05:00|9021.1|9016.1|9020.5|9015.5|9023.5|9018.5|9019.8|9014.8|358
1622211000000|2021-05-28 14:10:00|9020.3|9015.3|9021.8|9016.8|9022|9017|9018.1|9013.1|197
1622211300000|2021-05-28 14:15:00|9021.5|9016.5|9025.3|9020.3|9025.3|9020.3|9020.5|9015.5|206
1622211600000|2021-05-28 14:20:00|9024.8|9019.8|9022.1|9017.1|9025.3|9020.3|9021.5|9016.5|83
1622211900000|2021-05-28 14:25:00|9022.3|9017.3|9022.8|9017.8|9023.3|9018.3|9021.5|9016.5|76
1622212200000|2021-05-28 14:30:00|9022|9017|9015|9010|9024.3|9019.3|9015|9010|605
1622212500000|2021-05-28 14:35:00|9014.8|9009.8|9016.8|9011.8|9017.5|9012.5|9013.5|9008.5|319
1622212800000|2021-05-28 14:40:00|9016.6|9011.6|9012.4|9007.4|9017.3|9012.3|9011.5|9006.5|183
1622213100000|2021-05-28 14:45:00|9012.3|9007.3|9017.3|9012.3|9017.8|9012.8|9012.3|9007.3|106
1622213400000|2021-05-28 14:50:00|9017|9012|9017.3|9012.3|9017.3|9012.3|9011.5|9006.5|207
1622213700000|2021-05-28 14:55:00|9016.8|9011.8|9015.5|9010.5|9017.3|9012.3|9010.4|9005.4|265
1622214000000|2021-05-28 15:00:00|9015.8|9010.8|9014.3|9009.3|9015.8|9010.8|9013|9008|111
1622214300000|2021-05-28 15:05:00|9013.8|9008.8|9014.8|9009.8|9016.8|9011.8|9013.3|9008.3|67
1622214600000|2021-05-28 15:10:00|9014.6|9009.6|9015|9010|9015.8|9010.8|9014.1|9009.1|74
1622214900000|2021-05-28 15:15:00|9014.8|9009.8|9012.8|9007.8|9015.1|9010.1|9012.8|9007.8|78
1622215200000|2021-05-28 15:20:00|9013|9008|9012.5|9007.5|9014|9009|9012|9007|84
1622215500000|2021-05-28 15:25:00|9012.3|9007.3|9010.5|9005.5|9012.5|9007.5|9010.3|9005.3|128
1622215800000|2021-05-28 15:30:00|9010.3|9005.3|9007|9002|9010.3|9005.3|9007|9002|87
1622216100000|2021-05-28 15:35:00|9006.8|9001.8|9007.3|9002.3|9008|9003|9005.3|9000.3|53
1622216400000|2021-05-28 15:40:00|9007.1|9002.1|9007|9002|9007.8|9002.8|9006.1|9001.1|24
1622216700000|2021-05-28 15:45:00|9007.1|9002.1|9004.5|8999.5|9007.8|9002.8|9004.3|8999.3|68
1622217000000|2021-05-28 15:50:00|9004.3|8999.3|9004.5|8999.5|9005|9000|9004|8999|68
1622217300000|2021-05-28 15:55:00|9004.3|8999.3|9006.8|9001.8|9007.3|9002.3|9004|8999|117
1622217600000|2021-05-28 16:00:00|9007.3|9002.3|9007.5|9002.5|9008|9003|9006.3|9001.3|128
1622217900000|2021-05-28 16:05:00|9007.2|9002.2|9006.5|9001.5|9007.5|9002.5|9006|9001|36
1622218200000|2021-05-28 16:10:00|9006.2|9001.2|9005.5|9000.5|9006.2|9001.2|9004|8999|94
1622218500000|2021-05-28 16:15:00|9006|9001|9003.8|8998.8|9006|9001|9002.7|8997.7|86
1622218800000|2021-05-28 16:20:00|9003.7|8998.7|9004.7|8999.7|9005.5|9000.5|9003.7|8998.7|40
1622219100000|2021-05-28 16:25:00|9004.8|8999.8|9004|8999|9005|9000|9004|8999|72
1622219400000|2021-05-28 16:30:00|9003.9|8998.9|9004.5|8999.5|9005.3|9000.3|9003.9|8998.9|63
1622219700000|2021-05-28 16:35:00|9005|9000|9004.3|8999.3|9006|9001|9004|8999|34
1622220000000|2021-05-28 16:40:00|9004.2|8999.2|9001.3|8996.3|9004.8|8999.8|9001.2|8996.2|68
1622220300000|2021-05-28 16:45:00|9001.5|8996.5|9003.5|8998.5|9004|8999|9001|8996|88
1622220600000|2021-05-28 16:50:00|9003.3|8998.3|9002.5|8997.5|9003.8|8998.8|9002.5|8997.5|57
1622220900000|2021-05-28 16:55:00|9002.8|8997.8|9003|8998|9003|8998|9001.2|8996.2|594
1622221200000|2021-05-28 17:00:00|9002.9|8997.9|9002|8997|9002.9|8997.9|9001|8996|69
1622221500000|2021-05-28 17:05:00|9001.9|8996.9|9002|8997|9002|8997|9001|8996|101
1622221800000|2021-05-28 17:10:00|9002.3|8997.3|9002.8|8997.8|9003.3|8998.3|9002.2|8997.2|30
1622222100000|2021-05-28 17:15:00|9003|8998|9001.5|8996.5|9003|8998|9001.5|8996.5|22
1622222400000|2021-05-28 17:20:00|9001.4|8996.4|9001.5|8996.5|9001.7|8996.7|9001|8996|12
1622222700000|2021-05-28 17:25:00|9001.3|8996.3|9001|8996|9002.3|8997.3|9000.7|8995.7|65
1622223000000|2021-05-28 17:30:00|9001.2|8996.2|9001|8996|9001.8|8996.8|9000.7|8995.7|90
1622223300000|2021-05-28 17:35:00|9000.9|8995.9|9000.5|8995.5|9001|8996|8999.5|8994.5|28
1622223600000|2021-05-28 17:40:00|9000.7|8995.7|9000.3|8995.3|9000.8|8995.8|8999.9|8994.9|21
1622223900000|2021-05-28 17:45:00|9000.5|8995.5|9000.7|8995.7|9001.5|8996.5|9000|8995|29
1622224200000|2021-05-28 17:50:00|9000.5|8995.5|9001.8|8996.8|9002.2|8997.2|9000.5|8995.5|46
1622224500000|2021-05-28 17:55:00|9002|8997|9001.7|8996.7|9002.2|8997.2|9001|8996|45
1622224800000|2021-05-28 18:00:00|9001.5|8996.5|9003.3|8998.3|9004.5|8999.5|9001.2|8996.2|58
1622225100000|2021-05-28 18:05:00|9003.2|8998.2|9003.7|8998.7|9003.7|8998.7|9002.7|8997.7|31
1622225400000|2021-05-28 18:10:00|9003.8|8998.8|9005.3|9000.3|9005.3|9000.3|9003.5|8998.5|56
1622225700000|2021-05-28 18:15:00|9005.5|9000.5|9004.3|8999.3|9005.5|9000.5|9004|8999|33
1622226000000|2021-05-28 18:20:00|9004.5|8999.5|9003.7|8998.7|9004.8|8999.8|9003.5|8998.5|92
1622226300000|2021-05-28 18:25:00|9003.5|8998.5|9004|8999|9004.2|8999.2|9003.4|8998.4|68
1622226600000|2021-05-28 18:30:00|9003.8|8998.8|9004.4|8999.4|9004.8|8999.8|9003.5|8998.5|50
1622226900000|2021-05-28 18:35:00|9004.5|8999.5|9003.8|8998.8|9004.5|8999.5|9003.4|8998.4|16
1622227200000|2021-05-28 18:40:00|9004|8999|9004.2|8999.2|9005|9000|9003.8|8998.8|9
1622227500000|2021-05-28 18:45:00|9004|8999|9004.7|8999.7|9004.8|8999.8|9003.5|8998.5|18
1622227800000|2021-05-28 18:50:00|9004.5|8999.5|9004.2|8999.2|9005|9000|9003.8|8998.8|15
1622228100000|2021-05-28 18:55:00|9004|8999|9004.5|8999.5|9005.5|9000.5|9004|8999|366
1622228400000|2021-05-28 19:00:00|9004.7|8999.7|9004.8|8999.8|9005.5|9000.5|9004|8999|58
1622228700000|2021-05-28 19:05:00|9005|9000|9004.7|8999.7|9005.5|9000.5|9004.5|8999.5|12
1622229000000|2021-05-28 19:10:00|9004.5|8999.5|9004.5|8999.5|9005.3|9000.3|9004|8999|70
1622229300000|2021-05-28 19:15:00|9004.7|8999.7|9005.3|9000.3|9005.3|9000.3|9004.5|8999.5|4
1622229600000|2021-05-28 19:20:00|9005.5|9000.5|9005|9000|9005.5|9000.5|9004.7|8999.7|56
1622229900000|2021-05-28 19:25:00|9005.2|9000.2|9005.3|9000.3|9005.5|9000.5|9004.8|8999.8|30
1622230200000|2021-05-28 19:30:00|9005.5|9000.5|9005.8|9000.8|9006|9001|9005|9000|23
1622230500000|2021-05-28 19:35:00|9006|9001|9005.5|9000.5|9006|9001|9004.8|8999.8|7
1622230800000|2021-05-28 19:40:00|9005.3|9000.3|9006|9001|9006|9001|9005|9000|17
1622231100000|2021-05-28 19:45:00|9006.2|9001.2|9006|9001|9006.4|9001.4|9005.5|9000.5|10
1622231400000|2021-05-28 19:50:00|9006.4|9001.4|9006.7|9001.7|9006.7|9001.7|9006|9001|25
1622231700000|2021-05-28 19:55:00|9006.5|9001.5|9007.5|9002.5|9007.5|9002.5|9005|9000|75
1622232000000|2021-05-28 20:00:00|9007.3|9002.3|9006.5|9001.5|9007.3|9002.3|9005.5|9000.5|110
1622232300000|2021-05-28 20:05:00|9006.7|9001.7|9006.7|9001.7|9007.5|9002.5|9006.5|9001.5|7
1622232600000|2021-05-28 20:10:00|9006.8|9001.8|9007.8|9002.8|9008.2|9003.2|9006.5|9001.5|20
1622232900000|2021-05-28 20:15:00|9008|9003|9007.5|9002.5|9008|9003|9006.8|9001.8|47
1622233200000|2021-05-28 20:20:00|9008|9003|9008|9003|9008|9003|9007.7|9002.7|41
1622233500000|2021-05-28 20:25:00|9008.3|9003.3|9009|9004|9009.2|9004.2|9008.2|9003.2|44
1622233800000|2021-05-28 20:30:00|9008.8|9003.8|9007.9|9002.9|9009|9004|9007.7|9002.7|47
1622234100000|2021-05-28 20:35:00|9007.7|9002.7|9007.5|9002.5|9008|9003|9007|9002|3
1622234400000|2021-05-28 20:40:00|9007.7|9002.7|9006|9001|9008|9003|9006|9001|4
1622234700000|2021-05-28 20:45:00|9006.2|9001.2|9007.5|9002.5|9007.5|9002.5|9006|9001|15
1622235000000|2021-05-28 20:50:00|9007.7|9002.7|9009|9004|9009|9004|9007.7|9002.7|28
1622235300000|2021-05-28 20:55:00|9008.9|9003.9|9009.6|9000.6|9009.6|9003.9|9006|9000.3|10
1622419200000|2021-05-31 00:00:00|9010.3|9005.3|9013|9008|9013.5|9008.5|9010|9005|290
1622419500000|2021-05-31 00:05:00|9013.3|9008.3|9013|9008|9013.5|9008.5|9012.5|9007.5|27
1622419800000|2021-05-31 00:10:00|9013.3|9008.3|9012.5|9007.5|9013.4|9008.4|9011.7|9006.7|49
1622420100000|2021-05-31 00:15:00|9013|9008|9011.5|9006.5|9013|9008|9011|9006|19
1622420400000|2021-05-31 00:20:00|9012|9007|9013.5|9008.5|9013.5|9008.5|9012|9007|3
1622420700000|2021-05-31 00:25:00|9013.8|9008.8|9014|9009|9014|9009|9013.5|9008.5|132
1622421000000|2021-05-31 00:30:00|9013.8|9008.8|9013.5|9008.5|9014.2|9009.2|9013.3|9008.3|16
1622421300000|2021-05-31 00:35:00|9013.8|9008.8|9013.5|9008.5|9014.3|9009.3|9013|9008|18
1622421600000|2021-05-31 00:40:00|9013.3|9008.3|9012|9007|9013.5|9008.5|9011.8|9006.8|9
1622421900000|2021-05-31 00:45:00|9011.8|9006.8|9012.2|9007.2|9012.5|9007.5|9011.5|9006.5|28
1622422200000|2021-05-31 00:50:00|9012|9007|9011|9006|9013|9008|9009.5|9004.5|37
1622422500000|2021-05-31 00:55:00|9011.2|9006.2|9007.8|9002.8|9012.3|9007.3|9007|9002|16
1622422800000|2021-05-31 01:00:00|9008|9003|9009.8|9004.8|9010.3|9005.3|9007.7|9002.7|20
1622423100000|2021-05-31 01:05:00|9009.7|9004.7|9007|9002|9009.9|9004.9|9006|9001|26
1622423400000|2021-05-31 01:10:00|9007.2|9002.2|9004.8|8999.8|9007.5|9002.5|9004.5|8999.5|6
1622423700000|2021-05-31 01:15:00|9005|9000|9003.9|8998.9|9005.7|9000.7|9003|8998|32
1622424000000|2021-05-31 01:20:00|9004|8999|9003.4|8998.4|9004.5|8999.5|9002.7|8997.7|24
1622424300000|2021-05-31 01:25:00|9003.2|8998.2|9003.5|8998.5|9004|8999|9003|8998|9
1622424600000|2021-05-31 01:30:00|9003.4|8998.4|9004.5|8999.5|9004.8|8999.8|9003|8998|21
1622424900000|2021-05-31 01:35:00|9004.7|8999.7|9005|9000|9005.5|9000.5|9004.5|8999.5|10
1622425200000|2021-05-31 01:40:00|9004.8|8999.8|9005.5|9000.5|9005.8|9000.8|9004.5|8999.5|5
1622425500000|2021-05-31 01:45:00|9005.8|9000.8|9004.5|8999.5|9006|9001|9004.2|8999.2|29
1622425800000|2021-05-31 01:50:00|9004.4|8999.4|9003.3|8998.3|9004.5|8999.5|9003|8998|7
1622426100000|2021-05-31 01:55:00|9003.5|8998.5|9002.2|8997.2|9004.2|8999.2|9002|8997|13
1622426400000|2021-05-31 02:00:00|9002|8997|9001.5|8996.5|9002.3|8997.3|9001.4|8996.4|258
1622426700000|2021-05-31 02:05:00|9001.9|8996.9|9000.7|8995.7|9002.4|8997.4|9000.5|8995.5|61
1622427000000|2021-05-31 02:10:00|9000.5|8995.5|9001|8996|9001.5|8996.5|9000.2|8995.2|16
1622427300000|2021-05-31 02:15:00|9000.9|8995.9|9001.5|8996.5|9002.5|8997.5|9000.9|8995.9|19
1622427600000|2021-05-31 02:20:00|9001.4|8996.4|9002|8997|9002|8997|9001|8996|4
1622427900000|2021-05-31 02:25:00|9001.9|8996.9|9001.2|8996.2|9002|8997|9001.2|8996.2|9
1622428200000|2021-05-31 02:30:00|9001.1|8996.1|9000.7|8995.7|9001.2|8996.2|9000.6|8995.6|10
1622428500000|2021-05-31 02:35:00|9000.9|8995.9|9000.9|8995.9|9001.5|8996.5|9000.7|8995.7|108
1622428800000|2021-05-31 02:40:00|9000.7|8995.7|9000.2|8995.2|9001|8996|9000.2|8995.2|2
1622429100000|2021-05-31 02:45:00|8999.7|8994.7|8999|8994|9000.4|8995.4|8999|8994|7
1622429400000|2021-05-31 02:50:00|8999.4|8994.4|8998.7|8993.7|8999.5|8994.5|8998.2|8993.2|132
1622429700000|2021-05-31 02:55:00|8998.5|8993.5|8998.5|8993.5|8999.4|8994.4|8998|8993|36
1622430000000|2021-05-31 03:00:00|8998.4|8993.4|8998.5|8993.5|8999|8994|8998|8993|96
1622430300000|2021-05-31 03:05:00|8998.9|8993.9|8998.4|8993.4|8998.9|8993.9|8998|8993|6
1622430600000|2021-05-31 03:10:00|8998|8993|8999.2|8994.2|8999.5|8994.5|8998|8993|15
1622430900000|2021-05-31 03:15:00|8999|8994|9000.2|8995.2|9000.3|8995.3|8999|8994|15
1622431200000|2021-05-31 03:20:00|9000|8995|9000.5|8995.5|9001|8996|9000|8995|11
1622431500000|2021-05-31 03:25:00|9000.4|8995.4|9000.5|8995.5|9001|8996|9000|8995|6
1622431800000|2021-05-31 03:30:00|9000.2|8995.2|9001.8|8996.8|9001.8|8996.8|9000.2|8995.2|12
1622432100000|2021-05-31 03:35:00|9001.7|8996.7|9001.7|8996.7|9002.2|8997.2|9001.5|8996.5|29
1622432400000|2021-05-31 03:40:00|9001.8|8996.8|9002|8997|9002|8997|9001.5|8996.5|2
1622432700000|2021-05-31 03:45:00|9001.7|8996.7|9002|8997|9002.2|8997.2|9001.7|8996.7|5
1622433000000|2021-05-31 03:50:00|9002.3|8997.3|9002.5|8997.5|9002.5|8997.5|9002|8997|42
1622433300000|2021-05-31 03:55:00|9002.4|8997.4|9002.2|8997.2|9002.5|8997.5|9001.9|8996.9|21
1622433600000|2021-05-31 04:00:00|9002|8997|9002|8997|9003|8998|9002|8997|19
1622433900000|2021-05-31 04:05:00|9002.2|8997.2|9003|8998|9003.4|8998.4|9002.2|8997.2|15
1622434200000|2021-05-31 04:10:00|9003.3|8998.3|9003|8998|9003.5|8998.5|9003|8998|4
1622434500000|2021-05-31 04:15:00|9002.9|8997.9|9003.2|8998.2|9003.7|8998.7|9002.7|8997.7|10
1622434800000|2021-05-31 04:20:00|9003|8998|9003.4|8998.4|9003.7|8998.7|9002.7|8997.7|13
1622435100000|2021-05-31 04:25:00|9003.2|8998.2|9003.2|8998.2|9003.2|8998.2|9002.7|8997.7|14
1622435400000|2021-05-31 04:30:00|9003|8998|9001.9|8996.9|9003.2|8998.2|9001.6|8996.6|14
1622435700000|2021-05-31 04:35:00|9002|8997|9002.5|8997.5|9002.5|8997.5|9001.9|8996.9|10
1622436000000|2021-05-31 04:40:00|9002.4|8997.4|9002.2|8997.2|9002.5|8997.5|9002.2|8997.2|6
1622436300000|2021-05-31 04:45:00|9002.4|8997.4|9001.7|8996.7|9002.7|8997.7|9001.7|8996.7|1
1622436600000|2021-05-31 04:50:00|9001.4|8996.4|9001.2|8996.2|9001.5|8996.5|9000.9|8995.9|3
1622436900000|2021-05-31 04:55:00|9001.4|8996.4|9002.4|8997.4|9002.7|8997.7|9001.4|8996.4|6
1622437200000|2021-05-31 05:00:00|9002.5|8997.5|9002.7|8997.7|9002.7|8997.7|9001.9|8996.9|0
1622437500000|2021-05-31 05:05:00|9002.4|8997.4|9002.2|8997.2|9002.5|8997.5|9002.2|8997.2|2
1622437800000|2021-05-31 05:10:00|9002.4|8997.4|9002.5|8997.5|9003.2|8998.2|9002.2|8997.2|6
1622438100000|2021-05-31 05:15:00|9002.7|8997.7|9001.2|8996.2|9002.7|8997.7|9001.2|8996.2|3
1622438400000|2021-05-31 05:20:00|9001.1|8996.1|9001.2|8996.2|9001.5|8996.5|9000.4|8995.4|1
1622438700000|2021-05-31 05:25:00|9001.4|8996.4|9000.9|8995.9|9001.5|8996.5|9000.9|8995.9|0
1622439000000|2021-05-31 05:30:00|9001|8996|9001.9|8996.9|9001.9|8996.9|9000.2|8995.2|25
1622439300000|2021-05-31 05:35:00|9001.7|8996.7|9002.4|8997.4|9002.5|8997.5|9001.2|8996.2|2
1622439600000|2021-05-31 05:40:00|9002.2|8997.2|9003.9|8998.9|9004|8999|9002.2|8997.2|60
1622439900000|2021-05-31 05:45:00|9003.7|8998.7|9004.9|8999.9|9005|9000|9003.7|8998.7|23
1622440200000|2021-05-31 05:50:00|9005|9000|9006.7|9001.7|9007.3|9002.3|9005|9000|180
1622440500000|2021-05-31 05:55:00|9006.5|9001.5|9006.9|9001.9|9007.5|9002.5|9006.5|9001.5|18
1622440800000|2021-05-31 06:00:00|9006.5|9001.5|9007.9|9002.9|9008|9003|9006.4|9001.4|18
1622441100000|2021-05-31 06:05:00|9007.7|9002.7|9005.2|9000.2|9007.7|9002.7|9005.2|9000.2|18
1622441400000|2021-05-31 06:10:00|9005.4|9000.4|9004.9|8999.9|9005.9|9000.9|9004.9|8999.9|4
1622441700000|2021-05-31 06:15:00|9005|9000|9005.9|9000.9|9006.5|9001.5|9004.4|8999.4|11
1622442000000|2021-05-31 06:20:00|9006|9001|9006.9|9001.9|9007.7|9002.7|9006|9001|26
1622442300000|2021-05-31 06:25:00|9007|9002|9006.5|9001.5|9007.2|9002.2|9005.9|9000.9|9
1622442600000|2021-05-31 06:30:00|9006.8|9001.8|9008|9003|9008.9|9003.9|9006.2|9001.2|38
1622442900000|2021-05-31 06:35:00|9008.2|9003.2|9010.2|9005.2|9011|9006|9008.2|9003.2|69
1622443200000|2021-05-31 06:40:00|9010|9005|9013|9008|9013|9008|9010|9005|22
1622443500000|2021-05-31 06:45:00|9013.2|9008.2|9010.2|9005.2|9013.2|9008.2|9010|9005|29
1622443800000|2021-05-31 06:50:00|9010|9005|9009.5|9004.5|9010.5|9005.5|9009.5|9004.5|10
1622444100000|2021-05-31 06:55:00|9009.3|9004.3|9008.8|9003.8|9009.5|9004.5|9008.7|9003.7|11
1622444400000|2021-05-31 07:00:00|9009|9004|9006.7|9001.7|9009.3|9004.3|9006.7|9001.7|56
1622444700000|2021-05-31 07:05:00|9006.6|9001.6|9006.7|9001.7|9007.7|9002.7|9005.8|9000.8|24
1622445000000|2021-05-31 07:10:00|9006.8|9001.8|9007.7|9002.7|9007.7|9002.7|9005.7|9000.7|20
1622445300000|2021-05-31 07:15:00|9007.2|9002.2|9008.2|9003.2|9008.3|9003.3|9006.2|9001.2|19
1622445600000|2021-05-31 07:20:00|9008.3|9003.3|9005.9|9000.9|9008.5|9003.5|9005.7|9000.7|40
1622445900000|2021-05-31 07:25:00|9005.7|9000.7|9005.2|9000.2|9006.7|9001.7|9004.2|8999.2|54
1622446200000|2021-05-31 07:30:00|9004.8|8999.8|9003.7|8998.7|9005|9000|9003.4|8998.4|24
1622446500000|2021-05-31 07:35:00|9004.1|8999.1|9000.9|8995.9|9005|9000|9000.6|8995.6|48
1622446800000|2021-05-31 07:40:00|9001.1|8996.1|9003.4|8998.4|9003.6|8998.6|9000.9|8995.9|22
1622447100000|2021-05-31 07:45:00|9003.5|8998.5|9006.4|9001.4|9006.6|9001.6|9003.2|8998.2|67
1622447400000|2021-05-31 07:50:00|9006.2|9001.2|9007.4|9002.4|9007.4|9002.4|9005.9|9000.9|13
1622447700000|2021-05-31 07:55:00|9007.6|9002.6|9007|9002|9008.5|9003.5|9006.5|9001.5|16
1622448000000|2021-05-31 08:00:00|9007.2|9002.2|9008.4|9003.4|9008.7|9003.7|9007.2|9002.2|18
1622448300000|2021-05-31 08:05:00|9008.5|9003.5|9008.2|9003.2|9009.1|9004.1|9007.8|9002.8|13
1622448600000|2021-05-31 08:10:00|9008|9003|9006.4|9001.4|9008.2|9003.2|9005.7|9000.7|30
1622448900000|2021-05-31 08:15:00|9006.2|9001.2|9005.7|9000.7|9006.4|9001.4|9004.7|8999.7|73
1622449200000|2021-05-31 08:20:00|9005.9|9000.9|9004.9|8999.9|9006.1|9001.1|9003.9|8998.9|80
1622449500000|2021-05-31 08:25:00|9004.8|8999.8|9006.1|9001.1|9006.7|9001.7|9004.8|8999.8|148
1622449800000|2021-05-31 08:30:00|9005.9|9000.9|9004.6|8999.6|9006.2|9001.2|9004.2|8999.2|94
1622450100000|2021-05-31 08:35:00|9004.4|8999.4|9004.7|8999.7|9005.9|9000.9|9004.4|8999.4|60
1622450400000|2021-05-31 08:40:00|9004.9|8999.9|9006.1|9001.1|9006.2|9001.2|9004.7|8999.7|22
1622450700000|2021-05-31 08:45:00|9005.7|9000.7|9008.6|9003.6|9009.7|9004.7|9003.7|8998.7|71
1622451000000|2021-05-31 08:50:00|9008.2|9003.2|9006.5|9001.5|9008.2|9003.2|9005.5|9000.5|36
1622451300000|2021-05-31 08:55:00|9006.7|9001.7|9002.6|8997.6|9006.7|9001.7|9000.9|8995.9|146
1622451600000|2021-05-31 09:00:00|9002.4|8997.4|9003.5|8998.5|9003.7|8998.7|9002.4|8997.4|75
1622451900000|2021-05-31 09:05:00|9003.2|8998.2|9004.9|8999.9|9005.1|9000.1|9002.9|8997.9|56
1622452200000|2021-05-31 09:10:00|9004.7|8999.7|9008|9003|9008.5|9003.5|9004.7|8999.7|63
1622452500000|2021-05-31 09:15:00|9008.2|9003.2|9005.9|9000.9|9008.6|9003.6|9005.9|9000.9|32
1622452800000|2021-05-31 09:20:00|9005.7|9000.7|9006.5|9001.5|9006.6|9001.6|9005|9000|17
1622453100000|2021-05-31 09:25:00|9006.9|9001.9|9007.4|9002.4|9008.6|9003.6|9006.4|9001.4|19
1622453400000|2021-05-31 09:30:00|9007.6|9002.6|9006.7|9001.7|9007.6|9002.6|9006.4|9001.4|18
1622453700000|2021-05-31 09:35:00|9006.9|9001.9|9007.9|9002.9|9008.1|9003.1|9006.1|9001.1|34
1622454000000|2021-05-31 09:40:00|9008.1|9003.1|9009|9004|9010.2|9005.2|9007.8|9002.8|16
1622454300000|2021-05-31 09:45:00|9009.2|9004.2|9006.6|9001.6|9009.2|9004.2|9006.4|9001.4|8
1622454600000|2021-05-31 09:50:00|9006.7|9001.7|9008.6|9003.6|9008.6|9003.6|9006.4|9001.4|33
1622454900000|2021-05-31 09:55:00|9008.4|9003.4|9009.6|9004.6|9009.7|9004.7|9007.7|9002.7|27
1622455200000|2021-05-31 10:00:00|9009.4|9004.4|9009.4|9004.4|9010.1|9005.1|9008.2|9003.2|22
1622455500000|2021-05-31 10:05:00|9009.2|9004.2|9008.7|9003.7|9009.4|9004.4|9008|9003|6
1622455800000|2021-05-31 10:10:00|9008.9|9003.9|9008.2|9003.2|9009.2|9004.2|9007.4|9002.4|12
1622456100000|2021-05-31 10:15:00|9008.1|9003.1|9008.1|9003.1|9008.6|9003.6|9007.4|9002.4|3
1622456400000|2021-05-31 10:20:00|9007.7|9002.7|9006.7|9001.7|9007.7|9002.7|9006.7|9001.7|7
1622456700000|2021-05-31 10:25:00|9006.6|9001.6|9007.5|9002.5|9007.5|9002.5|9005.9|9000.9|10
1622457000000|2021-05-31 10:30:00|9007.7|9002.7|9008|9003|9008.9|9003.9|9007.2|9002.2|7
1622457300000|2021-05-31 10:35:00|9008.2|9003.2|9007.5|9002.5|9008.2|9003.2|9006.9|9001.9|20
1622457600000|2021-05-31 10:40:00|9007.4|9002.4|9007.8|9002.8|9008.6|9003.6|9007.2|9002.2|21
1622457900000|2021-05-31 10:45:00|9008|9003|9008.5|9003.5|9009.1|9004.1|9007.7|9002.7|18
1622458200000|2021-05-31 10:50:00|9008.3|9003.3|9008.5|9003.5|9009.6|9004.6|9008.3|9003.3|10
1622458500000|2021-05-31 10:55:00|9008.7|9003.7|9006.9|9001.9|9008.7|9003.7|9006.9|9001.9|18
1622458800000|2021-05-31 11:00:00|9007.1|9002.1|9007.4|9002.4|9008|9003|9006.7|9001.7|15
1622459100000|2021-05-31 11:05:00|9007.6|9002.6|9008.3|9003.3|9009.1|9004.1|9007.3|9002.3|11
1622459400000|2021-05-31 11:10:00|9008.5|9003.5|9008.8|9003.8|9009.4|9004.4|9008.2|9003.2|8
1622459700000|2021-05-31 11:15:00|9009|9004|9009.2|9004.2|9010.1|9005.1|9008|9003|13
1622460000000|2021-05-31 11:20:00|9009.4|9004.4|9008.1|9003.1|9009.6|9004.6|9007.9|9002.9|22
1622460300000|2021-05-31 11:25:00|9007.7|9002.7|9007.9|9002.9|9008.4|9003.4|9006.9|9001.9|24
1622460600000|2021-05-31 11:30:00|9007.6|9002.6|9006.6|9001.6|9007.7|9002.7|9006.4|9001.4|9
1622460900000|2021-05-31 11:35:00|9006.4|9001.4|9005.9|9000.9|9007.1|9002.1|9005.7|9000.7|23
1622461200000|2021-05-31 11:40:00|9005.7|9000.7|9005.2|9000.2|9006.5|9001.5|9005.2|9000.2|10
1622461500000|2021-05-31 11:45:00|9005.4|9000.4|9003.9|8998.9|9005.4|9000.4|9002.9|8997.9|114
1622461800000|2021-05-31 11:50:00|9004.1|8999.1|9003.9|8998.9|9005.2|9000.2|9003.7|8998.7|42
1622462100000|2021-05-31 11:55:00|9004.1|8999.1|9002.4|8997.4|9004.1|8999.1|9001.4|8996.4|262
1622462400000|2021-05-31 12:00:00|9002.2|8997.2|9002|8997|9003.6|8998.6|9001.7|8996.7|50
1622462700000|2021-05-31 12:05:00|9002.4|8997.4|9002|8997|9003.2|8998.2|9001.9|8996.9|27
1622463000000|2021-05-31 12:10:00|9002.2|8997.2|9001.6|8996.6|9003|8998|9001.1|8996.1|17
1622463300000|2021-05-31 12:15:00|9001.7|8996.7|9001.2|8996.2|9002.6|8997.6|9000.9|8995.9|100
1622463600000|2021-05-31 12:20:00|9001.4|8996.4|9001.9|8996.9|9002.9|8997.9|9000.9|8995.9|25
1622463900000|2021-05-31 12:25:00|9001.7|8996.7|9001.9|8996.9|9002.5|8997.5|9001.4|8996.4|16
1622464200000|2021-05-31 12:30:00|9001.8|8996.8|9001.9|8996.9|9002.7|8997.7|9001.7|8996.7|17
1622464500000|2021-05-31 12:35:00|9001.7|8996.7|9001.6|8996.6|9002.7|8997.7|9001.4|8996.4|19
1622464800000|2021-05-31 12:40:00|9001.4|8996.4|9001.4|8996.4|9001.7|8996.7|9001.1|8996.1|12
1622465100000|2021-05-31 12:45:00|9001.2|8996.2|9001.7|8996.7|9001.7|8996.7|9000.9|8995.9|26
1622465400000|2021-05-31 12:50:00|9001.9|8996.9|9002.2|8997.2|9002.2|8997.2|9001.6|8996.6|13
1622465700000|2021-05-31 12:55:00|9001.9|8996.9|9002.9|8997.9|9002.9|8997.9|9001.9|8996.9|12
1622466000000|2021-05-31 13:00:00|9002.6|8997.6|9001.9|8996.9|9002.9|8997.9|9001.4|8996.4|89
1622466300000|2021-05-31 13:05:00|9001.6|8996.6|9002.9|8997.9|9003|8998|9001.6|8996.6|30
1622466600000|2021-05-31 13:10:00|9003|8998|9001.9|8996.9|9003|8998|9001.9|8996.9|13
1622466900000|2021-05-31 13:15:00|9001.6|8996.6|9001.9|8996.9|9002|8997|9000.7|8995.7|31
1622467200000|2021-05-31 13:20:00|9001.7|8996.7|9002.7|8997.7|9002.7|8997.7|9000.7|8995.7|25
1622467500000|2021-05-31 13:25:00|9002.4|8997.4|9003.2|8998.2|9004.2|8999.2|9002.4|8997.4|65
1622467800000|2021-05-31 13:30:00|9003.1|8998.1|9002.9|8997.9|9003.7|8998.7|9002.9|8997.9|149
1622468100000|2021-05-31 13:35:00|9002.7|8997.7|9003.2|8998.2|9003.7|8998.7|9002.6|8997.6|43
1622468400000|2021-05-31 13:40:00|9003.3|8998.3|9004.9|8999.9|9005.7|9000.7|9003.3|8998.3|184
1622468700000|2021-05-31 13:45:00|9005.2|9000.2|9005.9|9000.9|9006.1|9001.1|9004.9|8999.9|57
1622469000000|2021-05-31 13:50:00|9006.1|9001.1|9002.8|8997.8|9006.2|9001.2|9002.6|8997.6|104
1622469300000|2021-05-31 13:55:00|9002.6|8997.6|9000.6|8995.6|9002.7|8997.7|9000.2|8995.2|107
1622469600000|2021-05-31 14:00:00|9000.7|8995.7|9000.9|8995.9|9001.7|8996.7|9000.4|8995.4|8
1622469900000|2021-05-31 14:05:00|9000.7|8995.7|9000.4|8995.4|9000.7|8995.7|8999.7|8994.7|44
1622470200000|2021-05-31 14:10:00|9000.6|8995.6|9000.1|8995.1|9000.6|8995.6|8999.4|8994.4|19
1622470500000|2021-05-31 14:15:00|8999.9|8994.9|9002|8997|9002|8997|8999.9|8994.9|11
1622470800000|2021-05-31 14:20:00|9002.2|8997.2|9002.9|8997.9|9002.9|8997.9|9000.9|8995.9|89
1622471100000|2021-05-31 14:25:00|9002.7|8997.7|9001.9|8996.9|9003.2|8998.2|9001.7|8996.7|6
1622471400000|2021-05-31 14:30:00|9001.7|8996.7|9001.6|8996.6|9002.4|8997.4|9000.9|8995.9|15
1622471700000|2021-05-31 14:35:00|9001.4|8996.4|9000.2|8995.2|9001.7|8996.7|8999.9|8994.9|50
1622472000000|2021-05-31 14:40:00|9000.4|8995.4|8998.4|8993.4|9000.5|8995.5|8998.2|8993.2|52
1622472300000|2021-05-31 14:45:00|8998.2|8993.2|9000.1|8995.1|9000.7|8995.7|8998.2|8993.2|102
1622472600000|2021-05-31 14:50:00|9000.2|8995.2|8993.7|8988.7|9001.2|8996.2|8993.6|8988.6|129
1622472900000|2021-05-31 14:55:00|8993.6|8988.6|8984.6|8979.6|8993.6|8988.6|8984.6|8979.6|431
1622473200000|2021-05-31 15:00:00|8984.9|8979.9|8985.7|8980.7|8988.9|8983.9|8983.2|8978.2|275
1622473500000|2021-05-31 15:05:00|8986|8981|8986.8|8981.8|8987.5|8982.5|8985.3|8980.3|90
1622473800000|2021-05-31 15:10:00|8987|8982|8984.3|8979.3|8987.5|8982.5|8983.4|8978.4|88
1622474100000|2021-05-31 15:15:00|8984.2|8979.2|8986.5|8981.5|8987.2|8982.2|8984.2|8979.2|44
1622474400000|2021-05-31 15:20:00|8986.3|8981.3|8985.8|8980.8|8986.5|8981.5|8984.7|8979.7|45
1622474700000|2021-05-31 15:25:00|8986|8981|8987.2|8982.2|8987.3|8982.3|8986|8981|25
1622475000000|2021-05-31 15:30:00|8987.3|8982.3|8987.2|8982.2|8987.7|8982.7|8986.7|8981.7|24
1622475300000|2021-05-31 15:35:00|8987.1|8982.1|8986.2|8981.2|8987.1|8982.1|8985.7|8980.7|4
1622475600000|2021-05-31 15:40:00|8986|8981|8985.2|8980.2|8986|8981|8984.7|8979.7|77
1622475900000|2021-05-31 15:45:00|8984.9|8979.9|8984|8979|8985|8980|8983.2|8978.2|39
1622476200000|2021-05-31 15:50:00|8983.7|8978.7|8983.7|8978.7|8984.3|8979.3|8983.7|8978.7|16
1622476500000|2021-05-31 15:55:00|8983.9|8978.9|8984|8979|8984.2|8979.2|8983.7|8978.7|10
1622476800000|2021-05-31 16:00:00|8983.7|8978.7|8984|8979|8984.4|8979.4|8983.2|8978.2|20
1622477100000|2021-05-31 16:05:00|8984.2|8979.2|8985.2|8980.2|8985.3|8980.3|8984.2|8979.2|18
1622477400000|2021-05-31 16:10:00|8985.3|8980.3|8985.2|8980.2|8985.5|8980.5|8984.7|8979.7|11
1622477700000|2021-05-31 16:15:00|8985.1|8980.1|8984.8|8979.8|8985.7|8980.7|8984.2|8979.2|110
1622478000000|2021-05-31 16:20:00|8984.7|8979.7|8985.5|8980.5|8985.9|8980.9|8984.7|8979.7|83
1622478300000|2021-05-31 16:25:00|8985.7|8980.7|8985.7|8980.7|8986.2|8981.2|8985.2|8980.2|15
1622478600000|2021-05-31 16:30:00|8985.5|8980.5|8985.5|8980.5|8985.8|8980.8|8985.5|8980.5|18
1622478900000|2021-05-31 16:35:00|8985.7|8980.7|8985.4|8980.4|8986.7|8981.7|8985.2|8980.2|59
1622479200000|2021-05-31 16:40:00|8985.5|8980.5|8985|8980|8985.7|8980.7|8984.4|8979.4|5
1622479500000|2021-05-31 16:45:00|8985.2|8980.2|8984.5|8979.5|8985.5|8980.5|8984.5|8979.5|11
1622479800000|2021-05-31 16:50:00|8984.7|8979.7|8984.5|8979.5|8985|8980|8984.5|8979.5|13
1622480100000|2021-05-31 16:55:00|8985|8980|8984.7|8979.7|8985.3|8980.3|8984.5|8979.5|55
1622505600000|2021-06-01 00:00:00|8980.5|8975.5|8982.8|8977.8|8983.5|8978.5|8979.5|8974.5|91
1622505900000|2021-06-01 00:05:00|8983|8978|8982.7|8977.7|8983.5|8978.5|8982.3|8977.3|22
1622506200000|2021-06-01 00:10:00|8982.8|8977.8|8983.7|8978.7|8984.3|8979.3|8982.8|8977.8|18
1622506500000|2021-06-01 00:15:00|8983.5|8978.5|8982.7|8977.7|8983.8|8978.8|8982.7|8977.7|3
1622506800000|2021-06-01 00:20:00|8983|8978|8984.5|8979.5|8984.7|8979.7|8982.9|8977.9|19
1622507100000|2021-06-01 00:25:00|8984.7|8979.7|8983.5|8978.5|8985.2|8980.2|8983.4|8978.4|15
1622507400000|2021-06-01 00:30:00|8983.4|8978.4|8982.9|8977.9|8983.5|8978.5|8982.7|8977.7|19
1622507700000|2021-06-01 00:35:00|8982.7|8977.7|8981.9|8976.9|8982.9|8977.9|8981.2|8976.2|23
1622508000000|2021-06-01 00:40:00|8981.7|8976.7|8982.5|8977.5|8983.5|8978.5|8981.4|8976.4|22
1622508300000|2021-06-01 00:45:00|8982.4|8977.4|8982.5|8977.5|8983|8978|8982|8977|11
1622508600000|2021-06-01 00:50:00|8982.4|8977.4|8981.9|8976.9|8982.5|8977.5|8980.7|8975.7|13
1622508900000|2021-06-01 00:55:00|8981.7|8976.7|8981.2|8976.2|8981.9|8976.9|8980.7|8975.7|25
1622509200000|2021-06-01 01:00:00|8980.9|8975.9|8981.4|8976.4|8981.5|8976.5|8980|8975|20
1622509500000|2021-06-01 01:05:00|8981.2|8976.2|8980.5|8975.5|8981.5|8976.5|8980|8975|10
1622509800000|2021-06-01 01:10:00|8980.4|8975.4|8978|8973|8981|8976|8976.9|8971.9|96
1622510100000|2021-06-01 01:15:00|8977.9|8972.9|8976.2|8971.2|8978|8973|8975.5|8970.5|82
1622510400000|2021-06-01 01:20:00|8976.4|8971.4|8976.7|8971.7|8977.5|8972.5|8975|8970|573
1622510700000|2021-06-01 01:25:00|8976.9|8971.9|8978|8973|8978|8973|8976|8971|93
1622511000000|2021-06-01 01:30:00|8977.9|8972.9|8977|8972|8978.5|8973.5|8976.7|8971.7|29
1622511300000|2021-06-01 01:35:00|8977.2|8972.2|8977.3|8972.3|8978|8973|8976.7|8971.7|60
1622511600000|2021-06-01 01:40:00|8977.5|8972.5|8978|8973|8978|8973|8976.7|8971.7|30
1622511900000|2021-06-01 01:45:00|8977.9|8972.9|8977.7|8972.7|8978|8973|8977.5|8972.5|18
1622512200000|2021-06-01 01:50:00|8977.2|8972.2|8977.9|8972.9|8978|8973|8976.7|8971.7|53
1622512500000|2021-06-01 01:55:00|8977.5|8972.5|8978.5|8973.5|8979|8974|8977.5|8972.5|29
1622512800000|2021-06-01 02:00:00|8978.2|8973.2|8978.5|8973.5|8979|8974|8978|8973|36
1622513100000|2021-06-01 02:05:00|8978|8973|8976.5|8971.5|8978|8973|8976|8971|15
1622513400000|2021-06-01 02:10:00|8976.4|8971.4|8977.7|8972.7|8977.7|8972.7|8976.2|8971.2|40
1622513700000|2021-06-01 02:15:00|8977.5|8972.5|8979|8974|8979.4|8974.4|8977.5|8972.5|10
1622514000000|2021-06-01 02:20:00|8978.9|8973.9|8979|8974|8979.5|8974.5|8978.7|8973.7|27
1622514300000|2021-06-01 02:25:00|8978.9|8973.9|8978.5|8973.5|8979|8974|8978|8973|5
1622514600000|2021-06-01 02:30:00|8978.7|8973.7|8979.4|8974.4|8979.5|8974.5|8978.5|8973.5|11
1622514900000|2021-06-01 02:35:00|8979.2|8974.2|8980|8975|8980|8975|8979.2|8974.2|3
1622515200000|2021-06-01 02:40:00|8980.3|8975.3|8980.5|8975.5|8980.5|8975.5|8980|8975|3
1622515500000|2021-06-01 02:45:00|8980.4|8975.4|8978.5|8973.5|8980.4|8975.4|8978.3|8973.3|20
1622515800000|2021-06-01 02:50:00|8978.7|8973.7|8978.3|8973.3|8979|8974|8977.8|8972.8|10
1622516100000|2021-06-01 02:55:00|8978.5|8973.5|8979.8|8974.8|8981|8976|8978.5|8973.5|9
1622516400000|2021-06-01 03:00:00|8980|8975|8981.5|8976.5|8981.6|8976.6|8979.5|8974.5|17
1622516700000|2021-06-01 03:05:00|8981.4|8976.4|8980.9|8975.9|8982|8977|8980.9|8975.9|41
1622517000000|2021-06-01 03:10:00|8980.7|8975.7|8979.7|8974.7|8980.9|8975.9|8979.2|8974.2|13
1622517300000|2021-06-01 03:15:00|8979.9|8974.9|8979.7|8974.7|8980|8975|8979.2|8974.2|3
1622517600000|2021-06-01 03:20:00|8979.5|8974.5|8978.9|8973.9|8979.5|8974.5|8978.7|8973.7|18
1622517900000|2021-06-01 03:25:00|8978.7|8973.7|8978.7|8973.7|8979|8974|8978.4|8973.4|3
1622518200000|2021-06-01 03:30:00|8978.9|8973.9|8978.4|8973.4|8979|8974|8978.4|8973.4|1
1622518500000|2021-06-01 03:35:00|8978.5|8973.5|8979|8974|8979|8974|8978.2|8973.2|0
1622518800000|2021-06-01 03:40:00|8978.9|8973.9|8979|8974|8979|8974|8978.7|8973.7|23
1622519100000|2021-06-01 03:45:00|8979.2|8974.2|8979.5|8974.5|8980|8975|8979.2|8974.2|7
1622519400000|2021-06-01 03:50:00|8979.7|8974.7|8980.5|8975.5|8980.5|8975.5|8979.7|8974.7|4
1622519700000|2021-06-01 03:55:00|8980.7|8975.7|8980|8975|8981|8976|8980|8975|2
1622520000000|2021-06-01 04:00:00|8980.4|8975.4|8981|8976|8981|8976|8980|8975|10
1622520300000|2021-06-01 04:05:00|8980.8|8975.8|8980.7|8975.7|8981.5|8976.5|8980.5|8975.5|7
1622520600000|2021-06-01 04:10:00|8980.4|8975.4|8980.7|8975.7|8981|8976|8980.4|8975.4|5
1622520900000|2021-06-01 04:15:00|8980.5|8975.5|8981.2|8976.2|8981.5|8976.5|8980.5|8975.5|6
1622521200000|2021-06-01 04:20:00|8981.4|8976.4|8981.5|8976.5|8981.5|8976.5|8981.2|8976.2|0
1622521500000|2021-06-01 04:25:00|8981.7|8976.7|8982.5|8977.5|8982.5|8977.5|8981.5|8976.5|17
1622521800000|2021-06-01 04:30:00|8982.4|8977.4|8982.9|8977.9|8985|8980|8982|8977|119
1622522100000|2021-06-01 04:35:00|8982.5|8977.5|8981.5|8976.5|8983|8978|8981.5|8976.5|38
1622522400000|2021-06-01 04:40:00|8981.9|8976.9|8983.4|8978.4|8984|8979|8981.5|8976.5|14
1622522700000|2021-06-01 04:45:00|8983.2|8978.2|8983.4|8978.4|8985|8980|8983|8978|9
1622523000000|2021-06-01 04:50:00|8983.2|8978.2|8983.7|8978.7|8983.9|8978.9|8983|8978|12
1622523300000|2021-06-01 04:55:00|8983.9|8978.9|8984.5|8979.5|8984.5|8979.5|8983.5|8978.5|13
1622523600000|2021-06-01 05:00:00|8984.2|8979.2|8984.4|8979.4|8985|8980|8984|8979|10
1622523900000|2021-06-01 05:05:00|8984.5|8979.5|8984.4|8979.4|8984.5|8979.5|8984|8979|1
1622524200000|2021-06-01 05:10:00|8984.2|8979.2|8983|8978|8984.2|8979.2|8982.5|8977.5|6
1622524500000|2021-06-01 05:15:00|8983.2|8978.2|8983.4|8978.4|8983.5|8978.5|8983|8978|6
1622524800000|2021-06-01 05:20:00|8983.2|8978.2|8984.2|8979.2|8984.5|8979.5|8983.2|8978.2|7
1622525100000|2021-06-01 05:25:00|8984.4|8979.4|8986|8981|8986.5|8981.5|8984.2|8979.2|24
1622525400000|2021-06-01 05:30:00|8986.2|8981.2|8986.5|8981.5|8986.5|8981.5|8985.7|8980.7|28
1622525700000|2021-06-01 05:35:00|8987|8982|8987.9|8982.9|8988|8983|8986|8981|27
1622526000000|2021-06-01 05:40:00|8987.7|8982.7|8987.2|8982.2|8987.9|8982.9|8987|8982|9
1622526300000|2021-06-01 05:45:00|8987|8982|8985|8980|8987|8982|8985|8980|25
1622526600000|2021-06-01 05:50:00|8985.2|8980.2|8985|8980|8985.9|8980.9|8984.5|8979.5|18
1622526900000|2021-06-01 05:55:00|8984.9|8979.9|8983.7|8978.7|8985|8980|8983.7|8978.7|30
1622527200000|2021-06-01 06:00:00|8983.9|8978.9|8983.2|8978.2|8984.4|8979.4|8983.2|8978.2|36
1622527500000|2021-06-01 06:05:00|8983.4|8978.4|8986.5|8981.5|8986.5|8981.5|8982.5|8977.5|53
1622527800000|2021-06-01 06:10:00|8986.4|8981.4|8986.9|8981.9|8988|8983|8986.2|8981.2|58
1622528100000|2021-06-01 06:15:00|8987|8982|8983.9|8978.9|8987|8982|8983.5|8978.5|27
1622528400000|2021-06-01 06:20:00|8983.7|8978.7|8984|8979|8985.5|8980.5|8983.7|8978.7|31
1622528700000|2021-06-01 06:25:00|8983.9|8978.9|8981.5|8976.5|8983.9|8978.9|8981|8976|56
1622529000000|2021-06-01 06:30:00|8981.7|8976.7|8982|8977|8982.5|8977.5|8981|8976|23
1622529300000|2021-06-01 06:35:00|8981.9|8976.9|8981.5|8976.5|8982.5|8977.5|8981|8976|17
1622529600000|2021-06-01 06:40:00|8981.9|8976.9|8979.9|8974.9|8982.5|8977.5|8979.5|8974.5|25
1622529900000|2021-06-01 06:45:00|8980|8975|8979.5|8974.5|8980.5|8975.5|8978.5|8973.5|48
1622530200000|2021-06-01 06:50:00|8979.4|8974.4|8978|8973|8979.5|8974.5|8977|8972|27
1622530500000|2021-06-01 06:55:00|8977.9|8972.9|8979.4|8974.4|8979.5|8974.5|8977|8972|42
1622530800000|2021-06-01 07:00:00|8979.2|8974.2|8978.5|8973.5|8981.5|8976.5|8978|8973|114
1622531100000|2021-06-01 07:05:00|8979|8974|8978.9|8973.9|8982.5|8977.5|8978.9|8973.9|93
1622531400000|2021-06-01 07:10:00|8978.7|8973.7|8978.2|8973.2|8979.5|8974.5|8976.7|8971.7|73
1622531700000|2021-06-01 07:15:00|8978.4|8973.4|8977.5|8972.5|8979|8974|8976.7|8971.7|35
1622532000000|2021-06-01 07:20:00|8977.4|8972.4|8978.4|8973.4|8980|8975|8977.4|8972.4|53
1622532300000|2021-06-01 07:25:00|8978|8973|8977.2|8972.2|8980.4|8975.4|8977|8972|52
1622532600000|2021-06-01 07:30:00|8977.4|8972.4|8974.2|8969.2|8977.4|8972.4|8974.2|8969.2|91
1622532900000|2021-06-01 07:35:00|8974|8969|8974.5|8969.5|8976.5|8971.5|8974|8969|65
1622533200000|2021-06-01 07:40:00|8974.7|8969.7|8977.2|8972.2|8977.5|8972.5|8974|8969|58
1622533500000|2021-06-01 07:45:00|8977.4|8972.4|8975.4|8970.4|8977.4|8972.4|8975.2|8970.2|70
1622533800000|2021-06-01 07:50:00|8975.2|8970.2|8979.4|8974.4|8979.4|8974.4|8974.7|8969.7|45
1622534100000|2021-06-01 07:55:00|8979.2|8974.2|8974.7|8969.7|8979.5|8974.5|8974.7|8969.7|111
1622534400000|2021-06-01 08:00:00|8975|8970|8977.9|8972.9|8979.5|8974.5|8974.7|8969.7|52
1622534700000|2021-06-01 08:05:00|8978|8973|8981.5|8976.5|8981.5|8976.5|8977.4|8972.4|60
1622535000000|2021-06-01 08:10:00|8981.8|8976.8|8985.5|8980.5|8986.4|8981.4|8981.7|8976.7|156
1622535300000|2021-06-01 08:15:00|8986|8981|8987.9|8982.9|8988|8983|8983.4|8978.4|99
1622535600000|2021-06-01 08:20:00|8988|8983|8988.7|8983.7|8990|8985|8987|8982|64
1622535900000|2021-06-01 08:25:00|8988.5|8983.5|8989.7|8984.7|8991.7|8986.7|8988.5|8983.5|69
1622536200000|2021-06-01 08:30:00|8989.5|8984.5|8991.5|8986.5|8993.3|8988.3|8989.5|8984.5|68
1622536500000|2021-06-01 08:35:00|8991.9|8986.9|8989.8|8984.8|8992.5|8987.5|8989.8|8984.8|204
1622536800000|2021-06-01 08:40:00|8990.3|8985.3|8988.3|8983.3|8990.3|8985.3|8988|8983|67
1622537100000|2021-06-01 08:45:00|8988.5|8983.5|8987.5|8982.5|8989|8984|8986.5|8981.5|23
1622537400000|2021-06-01 08:50:00|8987.2|8982.2|8983.5|8978.5|8987.2|8982.2|8983.5|8978.5|56
1622537700000|2021-06-01 08:55:00|8983.8|8978.8|8983|8978|8984|8979|8981.5|8976.5|69
1622538000000|2021-06-01 09:00:00|8982.7|8977.7|8982.3|8977.3|8982.7|8977.7|8980|8975|68
1622538300000|2021-06-01 09:05:00|8982.5|8977.5|8983|8978|8983|8978|8982|8977|42
1622538600000|2021-06-01 09:10:00|8982.7|8977.7|8981.3|8976.3|8983.3|8978.3|8981|8976|50
1622538900000|2021-06-01 09:15:00|8981.5|8976.5|8980|8975|8981.8|8976.8|8980|8975|22
1622539200000|2021-06-01 09:20:00|8980.5|8975.5|8980.5|8975.5|8981.3|8976.3|8980|8975|16
1622539500000|2021-06-01 09:25:00|8980|8975|8979.8|8974.8|8981.8|8976.8|8979.7|8974.7|32
1622539800000|2021-06-01 09:30:00|8980|8975|8982.3|8977.3|8982.5|8977.5|8980|8975|26
1622540100000|2021-06-01 09:35:00|8982.5|8977.5|8983.5|8978.5|8983.7|8978.7|8981.5|8976.5|45
1622540400000|2021-06-01 09:40:00|8983.3|8978.3|8984|8979|8984.5|8979.5|8982.5|8977.5|35
1622540700000|2021-06-01 09:45:00|8984.2|8979.2|8982.5|8977.5|8984.5|8979.5|8981.7|8976.7|14
1622541000000|2021-06-01 09:50:00|8982.4|8977.4|8983.2|8978.2|8984|8979|8982.4|8977.4|25
1622541300000|2021-06-01 09:55:00|8983|8978|8984.2|8979.2|8986|8981|8982.5|8977.5|51
1622541600000|2021-06-01 10:00:00|8984.4|8979.4|8987.7|8982.7|8988.5|8983.5|8984.4|8979.4|32
1622541900000|2021-06-01 10:05:00|8987.5|8982.5|8985.7|8980.7|8987.5|8982.5|8985|8980|59
1622542200000|2021-06-01 10:10:00|8985.2|8980.2|8987.4|8982.4|8987.5|8982.5|8983.7|8978.7|27
1622542500000|2021-06-01 10:15:00|8987.5|8982.5|8987.2|8982.2|8987.7|8982.7|8986.7|8981.7|31
1622542800000|2021-06-01 10:20:00|8987|8982|8987.7|8982.7|8988|8983|8986|8981|16
1622543100000|2021-06-01 10:25:00|8987.9|8982.9|8988.2|8983.2|8988.9|8983.9|8987.2|8982.2|18
1622543400000|2021-06-01 10:30:00|8988|8983|8988.4|8983.4|8990|8985|8987.7|8982.7|59
1622543700000|2021-06-01 10:35:00|8987.9|8982.9|8988|8983|8988.9|8983.9|8987.4|8982.4|21
1622544000000|2021-06-01 10:40:00|8988.2|8983.2|8988.2|8983.2|8989|8984|8988|8983|36
1622544300000|2021-06-01 10:45:00|8987.9|8982.9|8986.4|8981.4|8988|8983|8985.7|8980.7|29
1622544600000|2021-06-01 10:50:00|8986.5|8981.5|8985.5|8980.5|8986.5|8981.5|8984.7|8979.7|39
1622544900000|2021-06-01 10:55:00|8985.7|8980.7|8987.5|8982.5|8987.5|8982.5|8984.9|8979.9|10
1622545200000|2021-06-01 11:00:00|8987.7|8982.7|8989.5|8984.5|8989.5|8984.5|8987.2|8982.2|60
1622545500000|2021-06-01 11:05:00|8989.4|8984.4|8989|8984|8989.5|8984.5|8988|8983|14
1622545800000|2021-06-01 11:10:00|8988.9|8983.9|8988.5|8983.5|8989|8984|8987.4|8982.4|38
1622546100000|2021-06-01 11:15:00|8989|8984|8988.5|8983.5|8989|8984|8988|8983|53
1622546400000|2021-06-01 11:20:00|8988.7|8983.7|8986|8981|8989|8984|8985.7|8980.7|41
1622546700000|2021-06-01 11:25:00|8985.9|8980.9|8986.5|8981.5|8986.5|8981.5|8985.5|8980.5|22
1622547000000|2021-06-01 11:30:00|8986.4|8981.4|8986|8981|8986.5|8981.5|8985.5|8980.5|29
1622547300000|2021-06-01 11:35:00|8985.7|8980.7|8983.7|8978.7|8985.9|8980.9|8983.7|8978.7|15
1622547600000|2021-06-01 11:40:00|8983.9|8978.9|8985|8980|8985|8980|8983.5|8978.5|49
1622547900000|2021-06-01 11:45:00|8985.3|8980.3|8988.8|8983.8|8989.5|8984.5|8985.2|8980.2|60
1622548200000|2021-06-01 11:50:00|8989|8984|8988.4|8983.4|8989.9|8984.9|8988|8983|27
1622548500000|2021-06-01 11:55:00|8988.2|8983.2|8988|8983|8989|8984|8988|8983|27
1622548800000|2021-06-01 12:00:00|8988.4|8983.4|8985|8980|8989|8984|8985|8980|58
1622549100000|2021-06-01 12:05:00|8985.5|8980.5|8986.2|8981.2|8987|8982|8985|8980|52
1622549400000|2021-06-01 12:10:00|8986|8981|8987|8982|8987.5|8982.5|8985.5|8980.5|20
1622549700000|2021-06-01 12:15:00|8987.2|8982.2|8988.7|8983.7|8989.5|8984.5|8987|8982|31
1622550000000|2021-06-01 12:20:00|8988.5|8983.5|8989.5|8984.5|8990|8985|8987.5|8982.5|69
1622550300000|2021-06-01 12:25:00|8989.4|8984.4|8989|8984|8990.5|8985.5|8987.2|8982.2|334
1622550600000|2021-06-01 12:30:00|8989.5|8984.5|8990.5|8985.5|8991.2|8986.2|8988.7|8983.7|86
1622550900000|2021-06-01 12:35:00|8990.4|8985.4|8991.5|8986.5|8992.3|8987.3|8990|8985|52
1622551200000|2021-06-01 12:40:00|8991.4|8986.4|8990|8985|8991.5|8986.5|8990|8985|47
1622551500000|2021-06-01 12:45:00|8990.2|8985.2|8988.7|8983.7|8991.3|8986.3|8988.7|8983.7|62
1622551800000|2021-06-01 12:50:00|8988.5|8983.5|8987.5|8982.5|8989.2|8984.2|8987.2|8982.2|57
1622552100000|2021-06-01 12:55:00|8988.5|8983.5|8988|8983|8989.9|8984.9|8988|8983|56
1622552400000|2021-06-01 13:00:00|8988.5|8983.5|8990|8985|8990.2|8985.2|8987.5|8982.5|74
1622552700000|2021-06-01 13:05:00|8989.7|8984.7|8990.8|8985.8|8990.8|8985.8|8989.5|8984.5|57
1622553000000|2021-06-01 13:10:00|8990.7|8985.7|8988|8983|8992|8987|8988|8983|134
1622553300000|2021-06-01 13:15:00|8987.8|8982.8|8989|8984|8989.5|8984.5|8986.5|8981.5|113
1622553600000|2021-06-01 13:20:00|8988.5|8983.5|8984|8979|8988.5|8983.5|8984|8979|101
1622553900000|2021-06-01 13:25:00|8983.8|8978.8|8982.4|8977.4|8984|8979|8982.4|8977.4|116
1622554200000|2021-06-01 13:30:00|8982.5|8977.5|8981.8|8976.8|8984|8979|8980.5|8975.5|102
1622554500000|2021-06-01 13:35:00|8981.7|8976.7|8983.2|8978.2|8983.8|8978.8|8980.5|8975.5|98
1622554800000|2021-06-01 13:40:00|8983|8978|8982|8977|8983|8978|8979.7|8974.7|88
1622555100000|2021-06-01 13:45:00|8981.6|8976.6|8980.2|8975.2|8982.5|8977.5|8978.7|8973.7|136
1622555400000|2021-06-01 13:50:00|8980.3|8975.3|8980|8975|8981.5|8976.5|8979|8974|93
1622555700000|2021-06-01 13:55:00|8979.8|8974.8|8978.4|8973.4|8980.3|8975.3|8977|8972|150
1622556000000|2021-06-01 14:00:00|8978.3|8973.3|8976.7|8971.7|8979|8974|8969.2|8964.2|457
1622556300000|2021-06-01 14:05:00|8976.8|8971.8|8972.7|8967.7|8977.2|8972.2|8972|8967|197
1622556600000|2021-06-01 14:10:00|8972.5|8967.5|8973|8968|8974|8969|8971.5|8966.5|94
1622556900000|2021-06-01 14:15:00|8973.5|8968.5|8973.2|8968.2|8976.7|8971.7|8972.5|8967.5|102
1622557200000|2021-06-01 14:20:00|8973.3|8968.3|8971|8966|8973.5|8968.5|8970|8965|95
1622557500000|2021-06-01 14:25:00|8970.8|8965.8|8970.5|8965.5|8971|8966|8969.3|8964.3|289
1622557800000|2021-06-01 14:30:00|8970|8965|8969|8964|8971.3|8966.3|8968|8963|352
1622558100000|2021-06-01 14:35:00|8968.7|8963.7|8969.5|8964.5|8971|8966|8968|8963|166
1622558400000|2021-06-01 14:40:00|8969|8964|8970|8965|8970|8965|8967.7|8962.7|125
1622558700000|2021-06-01 14:45:00|8970.5|8965.5|8973|8968|8974|8969|8970.5|8965.5|197
1622559000000|2021-06-01 14:50:00|8972.9|8967.9|8975|8970|8975|8970|8971|8966|179
1622559300000|2021-06-01 14:55:00|8974.5|8969.5|8972.5|8967.5|8975.4|8970.4|8972|8967|143
1622559600000|2021-06-01 15:00:00|8973|8968|8973.5|8968.5|8974.7|8969.7|8972.5|8967.5|202
1622559900000|2021-06-01 15:05:00|8973.4|8968.4|8971|8966|8974.7|8969.7|8971|8966|250
1622560200000|2021-06-01 15:10:00|8971.2|8966.2|8969|8964|8971.3|8966.3|8969|8964|141
1622560500000|2021-06-01 15:15:00|8969.2|8964.2|8971|8966|8971|8966|8969.2|8964.2|90
1622560800000|2021-06-01 15:20:00|8970.5|8965.5|8971|8966|8971.5|8966.5|8969.8|8964.8|108
1622561100000|2021-06-01 15:25:00|8971.5|8966.5|8973.5|8968.5|8973.5|8968.5|8971.5|8966.5|71
1622561400000|2021-06-01 15:30:00|8973.8|8968.8|8974.8|8969.8|8974.8|8969.8|8973|8968|120
1622561700000|2021-06-01 15:35:00|8975|8970|8971.8|8966.8|8975|8970|8970.8|8965.8|119
1622562000000|2021-06-01 15:40:00|8971.5|8966.5|8972.3|8967.3|8972.8|8967.8|8971.3|8966.3|91
1622562300000|2021-06-01 15:45:00|8972.8|8967.8|8974.3|8969.3|8974.3|8969.3|8972.8|8967.8|122
1622562600000|2021-06-01 15:50:00|8974.5|8969.5|8974.5|8969.5|8975|8970|8973.8|8968.8|40
1622562900000|2021-06-01 15:55:00|8974.8|8969.8|8976.5|8971.5|8976.5|8971.5|8974.8|8969.8|128
1622563200000|2021-06-01 16:00:00|8976.8|8971.8|8977.5|8972.5|8978.3|8973.3|8976.5|8971.5|74
1622563500000|2021-06-01 16:05:00|8977.3|8972.3|8977.3|8972.3|8977.5|8972.5|8975.5|8970.5|91
1622563800000|2021-06-01 16:10:00|8977.5|8972.5|8978.6|8973.6|8979|8974|8977|8972|80
1622564100000|2021-06-01 16:15:00|8978.8|8973.8|8978.5|8973.5|8979.5|8974.5|8978.3|8973.3|60
1622564400000|2021-06-01 16:20:00|8978.6|8973.6|8979.6|8974.6|8979.6|8974.6|8978|8973|28
1622564700000|2021-06-01 16:25:00|8979.8|8974.8|8979.6|8974.6|8980.5|8975.5|8979.3|8974.3|30
1622565000000|2021-06-01 16:30:00|8979.8|8974.8|8979.8|8974.8|8980.5|8975.5|8979|8974|56
1622565300000|2021-06-01 16:35:00|8980|8975|8981.3|8976.3|8981.3|8976.3|8979.5|8974.5|27
1622565600000|2021-06-01 16:40:00|8981|8976|8981.5|8976.5|8981.6|8976.6|8981|8976|23
1622565900000|2021-06-01 16:45:00|8981.3|8976.3|8980.3|8975.3|8981.5|8976.5|8980|8975|21
1622566200000|2021-06-01 16:50:00|8980.5|8975.5|8981|8976|8981.1|8976.1|8980.5|8975.5|16
1622566500000|2021-06-01 16:55:00|8980.5|8975.5|8981.8|8976.8|8981.8|8976.8|8980.5|8975.5|19
1622566800000|2021-06-01 17:00:00|8982|8977|8982.5|8977.5|8982.6|8977.6|8981.5|8976.5|28
1622567100000|2021-06-01 17:05:00|8982.6|8977.6|8984|8979|8985.3|8980.3|8982.5|8977.5|111
1622567400000|2021-06-01 17:10:00|8984.3|8979.3|8985|8980|8985.1|8980.1|8983.8|8978.8|20
1622567700000|2021-06-01 17:15:00|8984.6|8979.6|8984.1|8979.1|8984.6|8979.6|8983.6|8978.6|19
1622568000000|2021-06-01 17:20:00|8984|8979|8984|8979|8984.5|8979.5|8983.5|8978.5|30
1622568300000|2021-06-01 17:25:00|8983.8|8978.8|8984.8|8979.8|8985|8980|8983.5|8978.5|60
1622568600000|2021-06-01 17:30:00|8984.5|8979.5|8984.3|8979.3|8984.8|8979.8|8983.6|8978.6|18
1622568900000|2021-06-01 17:35:00|8984.1|8979.1|8983.6|8978.6|8984.1|8979.1|8983|8978|21
1622569200000|2021-06-01 17:40:00|8983.8|8978.8|8984|8979|8984.8|8979.8|8983.8|8978.8|9
1622569500000|2021-06-01 17:45:00|8984.1|8979.1|8983.5|8978.5|8984.1|8979.1|8983.5|8978.5|21
1622569800000|2021-06-01 17:50:00|8983.8|8978.8|8984|8979|8984.3|8979.3|8983.3|8978.3|32
1622570100000|2021-06-01 17:55:00|8983.6|8978.6|8983.3|8978.3|8983.8|8978.8|8983|8978|21
1622570400000|2021-06-01 18:00:00|8983.5|8978.5|8983|8978|8983.8|8978.8|8983|8978|23
1622570700000|2021-06-01 18:05:00|8983.1|8978.1|8982.8|8977.8|8983.3|8978.3|8982.5|8977.5|189
1622571000000|2021-06-01 18:10:00|8982.6|8977.6|8983.5|8978.5|8983.6|8978.6|8982|8977|33
1622571300000|2021-06-01 18:15:00|8983.6|8978.6|8982.5|8977.5|8983.6|8978.6|8982.5|8977.5|7
1622571600000|2021-06-01 18:20:00|8982.3|8977.3|8983|8978|8983.1|8978.1|8982|8977|24
1622571900000|2021-06-01 18:25:00|8983.1|8978.1|8982.6|8977.6|8983.1|8978.1|8982.1|8977.1|6
1622572200000|2021-06-01 18:30:00|8983|8978|8982.6|8977.6|8983.1|8978.1|8982.5|8977.5|47
1622572500000|2021-06-01 18:35:00|8983|8978|8983.3|8978.3|8983.6|8978.6|8983|8978|58
1622572800000|2021-06-01 18:40:00|8983.1|8978.1|8983.1|8978.1|8983.5|8978.5|8982.5|8977.5|48
1622573100000|2021-06-01 18:45:00|8983.5|8978.5|8983.5|8978.5|8984.1|8979.1|8983.3|8978.3|62
1622573400000|2021-06-01 18:50:00|8983.6|8978.6|8984|8979|8984.1|8979.1|8983.3|8978.3|136
1622573700000|2021-06-01 18:55:00|8983.8|8978.8|8984|8979|8985.3|8980.3|8983.5|8978.5|1467
1622574000000|2021-06-01 19:00:00|8984.1|8979.1|8985.6|8980.6|8985.6|8980.6|8984.1|8979.1|101
1622574300000|2021-06-01 19:05:00|8985.5|8980.5|8986|8981|8987.3|8982.3|8985.5|8980.5|57
1622574600000|2021-06-01 19:10:00|8986.1|8981.1|8988.5|8983.5|8988.6|8983.6|8986.1|8981.1|47
1622574900000|2021-06-01 19:15:00|8988.1|8983.1|8988.3|8983.3|8988.6|8983.6|8988|8983|9
1622575200000|2021-06-01 19:20:00|8988.1|8983.1|8988.6|8983.6|8989|8984|8988.1|8983.1|21
1622575500000|2021-06-01 19:25:00|8988.8|8983.8|8989.5|8984.5|8989.8|8984.8|8988.5|8983.5|20
1622575800000|2021-06-01 19:30:00|8989.6|8984.6|8990|8985|8990.6|8985.6|8989.5|8984.5|49
1622576100000|2021-06-01 19:35:00|8990.1|8985.1|8990.1|8985.1|8990.5|8985.5|8989.5|8984.5|22
1622576400000|2021-06-01 19:40:00|8990.3|8985.3|8990.1|8985.1|8991|8986|8990|8985|48
1622576700000|2021-06-01 19:45:00|8990|8985|8989.5|8984.5|8990.5|8985.5|8988.5|8983.5|74
1622577000000|2021-06-01 19:50:00|8989.6|8984.6|8988.3|8983.3|8990.3|8985.3|8988.3|8983.3|21
1622577300000|2021-06-01 19:55:00|8988.6|8983.6|8990.3|8985.3|8991.1|8986.1|8988.1|8983.1|102
1622577600000|2021-06-01 20:00:00|8990.4|8985.4|8990.3|8985.3|8991.8|8986.8|8990.3|8985.3|47
1622577900000|2021-06-01 20:05:00|8990.1|8985.1|8990.8|8985.8|8991.6|8986.6|8990.1|8985.1|21
1622578200000|2021-06-01 20:10:00|8990.6|8985.6|8991.1|8986.1|8991.5|8986.5|8990.5|8985.5|33
1622578500000|2021-06-01 20:15:00|8991|8986|8991.1|8986.1|8991.1|8986.1|8990.6|8985.6|17
1622578800000|2021-06-01 20:20:00|8991|8986|8993.1|8988.1|8993.1|8988.1|8991|8986|14
1622579100000|2021-06-01 20:25:00|8993|8988|8992.6|8987.6|8993.1|8988.1|8992.5|8987.5|3
1622579400000|2021-06-01 20:30:00|8992.5|8987.5|8993|8988|8993|8988|8992.1|8987.1|15
1622579700000|2021-06-01 20:35:00|8993.1|8988.1|8992.6|8987.6|8993.3|8988.3|8992.6|8987.6|10
1622580000000|2021-06-01 20:40:00|8993|8988|8993.8|8988.8|8994.8|8989.8|8992.6|8987.6|38
1622580300000|2021-06-01 20:45:00|8994|8989|8993.6|8988.6|8994|8989|8993.3|8988.3|7
1622580600000|2021-06-01 20:50:00|8993.5|8988.5|8994.6|8989.6|8995.1|8990.1|8993.1|8988.1|183
1622580900000|2021-06-01 20:55:00|8994.8|8989.8|8994.8|8987.8|8994.9|8989.9|8993.3|8986.3|28
1622592000000|2021-06-02 00:00:00|8992|8987|8992.5|8987.5|8993.5|8988.5|8991.5|8986.5|68
1622592300000|2021-06-02 00:05:00|8992.8|8987.8|8991.7|8986.7|8992.9|8987.9|8991.2|8986.2|207
1622592600000|2021-06-02 00:10:00|8992.2|8987.2|8991.2|8986.2|8992.4|8987.4|8990.9|8985.9|36
1622592900000|2021-06-02 00:15:00|8991.1|8986.1|8989.6|8984.6|8991.4|8986.4|8989.6|8984.6|10
1622593200000|2021-06-02 00:20:00|8989.4|8984.4|8989.4|8984.4|8990.4|8985.4|8988.4|8983.4|9
1622593500000|2021-06-02 00:25:00|8989.1|8984.1|8989.8|8984.8|8989.9|8984.9|8988.9|8983.9|4
1622593800000|2021-06-02 00:30:00|8989.4|8984.4|8989.6|8984.6|8990.4|8985.4|8988.9|8983.9|6
1622594100000|2021-06-02 00:35:00|8989.4|8984.4|8989.5|8984.5|8989.9|8984.9|8988.9|8983.9|35
1622594400000|2021-06-02 00:40:00|8989.4|8984.4|8989.5|8984.5|8990|8985|8989.4|8984.4|2
1622594700000|2021-06-02 00:45:00|8989.9|8984.9|8989.9|8984.9|8991.2|8986.2|8989.9|8984.9|55
1622595000000|2021-06-02 00:50:00|8990|8985|8990.9|8985.9|8991.2|8986.2|8989.4|8984.4|28
1622595300000|2021-06-02 00:55:00|8991.4|8986.4|8992.6|8987.6|8993.4|8988.4|8991.4|8986.4|35
1622595600000|2021-06-02 01:00:00|8992.4|8987.4|8990.9|8985.9|8992.9|8987.9|8990.9|8985.9|15
1622595900000|2021-06-02 01:05:00|8991.4|8986.4|8991.4|8986.4|8991.9|8986.9|8990.9|8985.9|5
1622596200000|2021-06-02 01:10:00|8991.8|8986.8|8991.4|8986.4|8992.4|8987.4|8991.3|8986.3|7
1622596500000|2021-06-02 01:15:00|8991.3|8986.3|8989.1|8984.1|8991.4|8986.4|8989.1|8984.1|51
1622596800000|2021-06-02 01:20:00|8989.3|8984.3|8990.1|8985.1|8990.4|8985.4|8988.9|8983.9|7
1622597100000|2021-06-02 01:25:00|8989.9|8984.9|8990.3|8985.3|8990.4|8985.4|8988.9|8983.9|11
1622597400000|2021-06-02 01:30:00|8990.2|8985.2|8990.4|8985.4|8990.9|8985.9|8988.2|8983.2|37
1622597700000|2021-06-02 01:35:00|8990.7|8985.7|8990.7|8985.7|8991.9|8986.9|8990.4|8985.4|5
1622598000000|2021-06-02 01:40:00|8990.4|8985.4|8988.9|8983.9|8991.1|8986.1|8988.9|8983.9|10
1622598300000|2021-06-02 01:45:00|8988.4|8983.4|8989.2|8984.2|8989.4|8984.4|8988.4|8983.4|13
1622598600000|2021-06-02 01:50:00|8989.4|8984.4|8989.7|8984.7|8989.9|8984.9|8988.7|8983.7|3
1622598900000|2021-06-02 01:55:00|8989.4|8984.4|8991.7|8986.7|8991.7|8986.7|8988.4|8983.4|20
1622599200000|2021-06-02 02:00:00|8991.6|8986.6|8992.9|8987.9|8993.2|8988.2|8991.4|8986.4|16
1622599500000|2021-06-02 02:05:00|8992.7|8987.7|8992.4|8987.4|8992.9|8987.9|8991.9|8986.9|9
1622599800000|2021-06-02 02:10:00|8992.2|8987.2|8991.9|8986.9|8992.2|8987.2|8991.4|8986.4|5
1622600100000|2021-06-02 02:15:00|8992.2|8987.2|8992.2|8987.2|8992.4|8987.4|8991.4|8986.4|22
1622600400000|2021-06-02 02:20:00|8992.1|8987.1|8989.4|8984.4|8992.4|8987.4|8989.4|8984.4|9
1622600700000|2021-06-02 02:25:00|8989.5|8984.5|8989.9|8984.9|8990.2|8985.2|8989.2|8984.2|8
1622601000000|2021-06-02 02:30:00|8989.8|8984.8|8988.4|8983.4|8989.9|8984.9|8988.2|8983.2|21
1622601300000|2021-06-02 02:35:00|8988.5|8983.5|8988.7|8983.7|8989.2|8984.2|8988.4|8983.4|9
1622601600000|2021-06-02 02:40:00|8988.9|8983.9|8989.2|8984.2|8989.7|8984.7|8988.9|8983.9|3
1622601900000|2021-06-02 02:45:00|8989.4|8984.4|8989.7|8984.7|8989.7|8984.7|8988.9|8983.9|15
1622602200000|2021-06-02 02:50:00|8989.6|8984.6|8990.4|8985.4|8990.9|8985.9|8989.4|8984.4|100
1622602500000|2021-06-02 02:55:00|8990.5|8985.5|8990.7|8985.7|8990.7|8985.7|8989.9|8984.9|24
1622602800000|2021-06-02 03:00:00|8990.4|8985.4|8989.9|8984.9|8990.7|8985.7|8989.9|8984.9|5
1622603100000|2021-06-02 03:05:00|8989.7|8984.7|8989.4|8984.4|8989.9|8984.9|8988.9|8983.9|7
1622603400000|2021-06-02 03:10:00|8989.7|8984.7|8990.4|8985.4|8990.4|8985.4|8989.4|8984.4|13
1622603700000|2021-06-02 03:15:00|8989.9|8984.9|8989.9|8984.9|8990.2|8985.2|8989.4|8984.4|5
1622604000000|2021-06-02 03:20:00|8989.6|8984.6|8989.7|8984.7|8989.9|8984.9|8989.4|8984.4|23
1622604300000|2021-06-02 03:25:00|8989.9|8984.9|8990.9|8985.9|8991.4|8986.4|8989.9|8984.9|8
1622604600000|2021-06-02 03:30:00|8991|8986|8992.2|8987.2|8992.4|8987.4|8990.9|8985.9|151
1622604900000|2021-06-02 03:35:00|8991.9|8986.9|8991.2|8986.2|8992.2|8987.2|8990.9|8985.9|20
1622605200000|2021-06-02 03:40:00|8990.9|8985.9|8991.4|8986.4|8991.4|8986.4|8990.9|8985.9|7
1622605500000|2021-06-02 03:45:00|8991.2|8986.2|8991.4|8986.4|8991.4|8986.4|8990.9|8985.9|6
1622605800000|2021-06-02 03:50:00|8991.5|8986.5|8991.4|8986.4|8991.5|8986.5|8991.4|8986.4|2
1622606100000|2021-06-02 03:55:00|8991|8986|8990.9|8985.9|8991.4|8986.4|8990.9|8985.9|3
1622606400000|2021-06-02 04:00:00|8991|8986|8991.4|8986.4|8991.9|8986.9|8990.9|8985.9|2
1622606700000|2021-06-02 04:05:00|8991.5|8986.5|8992.4|8987.4|8992.7|8987.7|8991.4|8986.4|4
1622607000000|2021-06-02 04:10:00|8992.2|8987.2|8991.9|8986.9|8992.4|8987.4|8991.9|8986.9|1
1622607300000|2021-06-02 04:15:00|8992.1|8987.1|8992.9|8987.9|8992.9|8987.9|8991.9|8986.9|21
1622607600000|2021-06-02 04:20:00|8992.7|8987.7|8992.8|8987.8|8992.9|8987.9|8992.4|8987.4|7
1622607900000|2021-06-02 04:25:00|8992.4|8987.4|8993.4|8988.4|8993.9|8988.9|8992.4|8987.4|11
1622608200000|2021-06-02 04:30:00|8993.7|8988.7|8994.4|8989.4|8994.4|8989.4|8993.4|8988.4|20
1622608500000|2021-06-02 04:35:00|8993.9|8988.9|8993.4|8988.4|8993.9|8988.9|8993.4|8988.4|2
1622608800000|2021-06-02 04:40:00|8993.2|8988.2|8993.4|8988.4|8993.4|8988.4|8992.9|8987.9|8
1622609100000|2021-06-02 04:45:00|8993.7|8988.7|8994.4|8989.4|8994.4|8989.4|8993.7|8988.7|12
1622609400000|2021-06-02 04:50:00|8994.9|8989.9|8995.6|8990.6|8995.9|8990.9|8994.9|8989.9|11
1622609700000|2021-06-02 04:55:00|8995.4|8990.4|8996.4|8991.4|8996.4|8991.4|8995.4|8990.4|13
1622610000000|2021-06-02 05:00:00|8996.2|8991.2|8996.9|8991.9|8996.9|8991.9|8995.9|8990.9|15
1622610300000|2021-06-02 05:05:00|8996.6|8991.6|8995.1|8990.1|8996.9|8991.9|8995.1|8990.1|28
1622610600000|2021-06-02 05:10:00|8995.2|8990.2|8997.2|8992.2|8997.2|8992.2|8995.1|8990.1|28
1622610900000|2021-06-02 05:15:00|8997.1|8992.1|8997.2|8992.2|8997.2|8992.2|8996.4|8991.4|28
1622611200000|2021-06-02 05:20:00|8997.1|8992.1|8996.1|8991.1|8997.2|8992.2|8995.9|8990.9|20
1622611500000|2021-06-02 05:25:00|8995.9|8990.9|8996.1|8991.1|8996.3|8991.3|8995.1|8990.1|135
1622611800000|2021-06-02 05:30:00|8996.2|8991.2|8995.1|8990.1|8996.9|8991.9|8995.1|8990.1|67
1622612100000|2021-06-02 05:35:00|8994.6|8989.6|8994.6|8989.6|8995.6|8990.6|8994.1|8989.1|41
1622612400000|2021-06-02 05:40:00|8994.9|8989.9|8994.8|8989.8|8995.1|8990.1|8994.4|8989.4|5
1622612700000|2021-06-02 05:45:00|8994.6|8989.6|8994.1|8989.1|8994.9|8989.9|8994.1|8989.1|3
1622613000000|2021-06-02 05:50:00|8993.9|8988.9|8994.4|8989.4|8994.4|8989.4|8993.7|8988.7|8
1622613300000|2021-06-02 05:55:00|8994.7|8989.7|8997.2|8992.2|8997.4|8992.4|8994.7|8989.7|6
1622613600000|2021-06-02 06:00:00|8997.4|8992.4|8999.7|8994.7|8999.9|8994.9|8996.9|8991.9|119
1622613900000|2021-06-02 06:05:00|8999.9|8994.9|8999.2|8994.2|8999.9|8994.9|8996.9|8991.9|32
1622614200000|2021-06-02 06:10:00|8999.1|8994.1|8997.9|8992.9|8999.6|8994.6|8996.6|8991.6|24
1622614500000|2021-06-02 06:15:00|8997.6|8992.6|8998.1|8993.1|8998.9|8993.9|8997.4|8992.4|41
1622614800000|2021-06-02 06:20:00|8998.2|8993.2|8998.1|8993.1|8998.4|8993.4|8996.9|8991.9|39
1622615100000|2021-06-02 06:25:00|8998.2|8993.2|8996.6|8991.6|8999.4|8994.4|8996.4|8991.4|19
1622615400000|2021-06-02 06:30:00|8996.4|8991.4|8996.4|8991.4|8996.9|8991.9|8995.4|8990.4|37
1622615700000|2021-06-02 06:35:00|8996.7|8991.7|9001.1|8996.1|9002.2|8997.2|8996.4|8991.4|139
1622616000000|2021-06-02 06:40:00|9001.4|8996.4|9000.9|8995.9|9002.6|8997.6|9000.4|8995.4|25
1622616300000|2021-06-02 06:45:00|9001.1|8996.1|9001.4|8996.4|9002.4|8997.4|9000.9|8995.9|30
1622616600000|2021-06-02 06:50:00|9001.3|8996.3|9001.6|8996.6|9002.4|8997.4|9000.4|8995.4|20
1622616900000|2021-06-02 06:55:00|9001.9|8996.9|9000.8|8995.8|9003.4|8998.4|9000.6|8995.6|51
1622617200000|2021-06-02 07:00:00|9000.6|8995.6|9000.8|8995.8|9003.9|8998.9|9000.1|8995.1|112
1622617500000|2021-06-02 07:05:00|9000.4|8995.4|9001.9|8996.9|9003.3|8998.3|9000.4|8995.4|67
1622617800000|2021-06-02 07:10:00|9001.8|8996.8|9002.4|8997.4|9002.9|8997.9|9001.3|8996.3|59
1622618100000|2021-06-02 07:15:00|9002.3|8997.3|8999.9|8994.9|9003.4|8998.4|8999.6|8994.6|51
1622618400000|2021-06-02 07:20:00|9000.1|8995.1|9000.4|8995.4|9001.9|8996.9|8998.4|8993.4|48
1622618700000|2021-06-02 07:25:00|9000.9|8995.9|9002.9|8997.9|9003.4|8998.4|9000.4|8995.4|49
1622619000000|2021-06-02 07:30:00|9002.8|8997.8|8999.4|8994.4|9004.4|8999.4|8999.4|8994.4|209
1622619300000|2021-06-02 07:35:00|8999.9|8994.9|8998.8|8993.8|9001.4|8996.4|8998.4|8993.4|53
1622619600000|2021-06-02 07:40:00|8998.6|8993.6|9000.9|8995.9|9000.9|8995.9|8998.3|8993.3|33
1622619900000|2021-06-02 07:45:00|9000.8|8995.8|9002.4|8997.4|9003.4|8998.4|9000.7|8995.7|39
1622620200000|2021-06-02 07:50:00|9002.3|8997.3|9006.4|9001.4|9006.6|9001.6|9002.1|8997.1|70
1622620500000|2021-06-02 07:55:00|9006.1|9001.1|9006.3|9001.3|9008.9|9003.9|9005.9|9000.9|131
1622620800000|2021-06-02 08:00:00|9005.9|9000.9|9006.4|9001.4|9006.5|9001.5|9005.4|9000.4|38
1622621100000|2021-06-02 08:05:00|9006.7|9001.7|9008.4|9003.4|9009.7|9004.7|9006.4|9001.4|61
1622621400000|2021-06-02 08:10:00|9008.5|9003.5|9007.9|9002.9|9009.4|9004.4|9006.4|9001.4|70
1622621700000|2021-06-02 08:15:00|9007.7|9002.7|9008.5|9003.5|9010.7|9005.7|9007.4|9002.4|53
1622622000000|2021-06-02 08:20:00|9008.9|9003.9|9010.4|9005.4|9011.4|9006.4|9008.4|9003.4|31
1622622300000|2021-06-02 08:25:00|9010.5|9005.5|9011|9006|9011.7|9006.7|9010.4|9005.4|90
1622622600000|2021-06-02 08:30:00|9011.4|9006.4|9012|9007|9012|9007|9010.4|9005.4|26
1622622900000|2021-06-02 08:35:00|9012.2|9007.2|9015.7|9010.7|9016.5|9011.5|9011.9|9006.9|133
1622623200000|2021-06-02 08:40:00|9015.9|9010.9|9012.9|9007.9|9015.9|9010.9|9011.9|9006.9|75
1622623500000|2021-06-02 08:45:00|9013|9008|9015.9|9010.9|9015.9|9010.9|9013|9008|33
1622623800000|2021-06-02 08:50:00|9016|9011|9016.4|9011.4|9017.9|9012.9|9015.4|9010.4|102
1622624100000|2021-06-02 08:55:00|9015.9|9010.9|9016.4|9011.4|9017.2|9012.2|9015.4|9010.4|84
1622624400000|2021-06-02 09:00:00|9016.2|9011.2|9014.6|9009.6|9016.7|9011.7|9014.6|9009.6|57
1622624700000|2021-06-02 09:05:00|9014|9009|9014.4|9009.4|9015|9010|9013.9|9008.9|47
1622625000000|2021-06-02 09:10:00|9014.2|9009.2|9013.9|9008.9|9015.7|9010.7|9013.9|9008.9|29
1622625300000|2021-06-02 09:15:00|9014|9009|9011.4|9006.4|9014.9|9009.9|9011.4|9006.4|41
1622625600000|2021-06-02 09:20:00|9011.5|9006.5|9011.7|9006.7|9012.4|9007.4|9011.2|9006.2|40
1622625900000|2021-06-02 09:25:00|9011.9|9006.9|9012.7|9007.7|9012.9|9007.9|9011.9|9006.9|25
1622626200000|2021-06-02 09:30:00|9012.6|9007.6|9019.9|9014.9|9022.2|9017.2|9012.4|9007.4|191
1622626500000|2021-06-02 09:35:00|9019.7|9014.7|9019.9|9014.9|9021|9016|9018.9|9013.9|76
1622626800000|2021-06-02 09:40:00|9019.4|9014.4|9017.7|9012.7|9019.7|9014.7|9017.4|9012.4|43
1622627100000|2021-06-02 09:45:00|9018|9013|9016.5|9011.5|9018|9013|9015.9|9010.9|75
1622627400000|2021-06-02 09:50:00|9016.9|9011.9|9015.4|9010.4|9017|9012|9015|9010|30
1622627700000|2021-06-02 09:55:00|9015.5|9010.5|9015|9010|9016.5|9011.5|9014.9|9009.9|26
1622628000000|2021-06-02 10:00:00|9015.2|9010.2|9017.5|9012.5|9017.5|9012.5|9014.9|9009.9|33
1622628300000|2021-06-02 10:05:00|9017.4|9012.4|9015.4|9010.4|9018|9013|9015.4|9010.4|32
1622628600000|2021-06-02 10:10:00|9015|9010|9015.5|9010.5|9016.7|9011.7|9014.9|9009.9|9
1622628900000|2021-06-02 10:15:00|9015.7|9010.7|9017.9|9012.9|9018|9013|9015.7|9010.7|35
1622629200000|2021-06-02 10:20:00|9018|9013|9020.4|9015.4|9020.5|9015.5|9017.9|9012.9|41
1622629500000|2021-06-02 10:25:00|9020.7|9015.7|9019.4|9014.4|9020.7|9015.7|9018.4|9013.4|45
1622629800000|2021-06-02 10:30:00|9019.5|9014.5|9019|9014|9019.9|9014.9|9018.7|9013.7|22
1622630100000|2021-06-02 10:35:00|9018.9|9013.9|9017.2|9012.2|9019.2|9014.2|9016.9|9011.9|36
1622630400000|2021-06-02 10:40:00|9017|9012|9018.9|9013.9|9018.9|9013.9|9017|9012|18
1622630700000|2021-06-02 10:45:00|9018.7|9013.7|9019|9014|9019|9014|9017.5|9012.5|40
1622631000000|2021-06-02 10:50:00|9019.4|9014.4|9018.5|9013.5|9019.5|9014.5|9016.9|9011.9|19
1622631300000|2021-06-02 10:55:00|9018.9|9013.9|9020.9|9015.9|9021|9016|9018.9|9013.9|31
1622631600000|2021-06-02 11:00:00|9020.5|9015.5|9021.9|9016.9|9022.2|9017.2|9020.4|9015.4|26
1622631900000|2021-06-02 11:05:00|9021.5|9016.5|9021.9|9016.9|9022|9017|9020.7|9015.7|25
1622632200000|2021-06-02 11:10:00|9021.7|9016.7|9024.5|9019.5|9024.7|9019.7|9020.5|9015.5|154
1622632500000|2021-06-02 11:15:00|9024.4|9019.4|9025.9|9020.9|9026.2|9021.2|9022.7|9017.7|152
1622632800000|2021-06-02 11:20:00|9025.5|9020.5|9024.9|9019.9|9026.4|9021.4|9024.2|9019.2|67
1622633100000|2021-06-02 11:25:00|9024.7|9019.7|9026.2|9021.2|9026.5|9021.5|9024.4|9019.4|42
1622633400000|2021-06-02 11:30:00|9026.4|9021.4|9024.5|9019.5|9026.7|9021.7|9024.4|9019.4|31
1622633700000|2021-06-02 11:35:00|9024.4|9019.4|9020.7|9015.7|9024.4|9019.4|9020.7|9015.7|120
1622634000000|2021-06-02 11:40:00|9020.9|9015.9|9018.9|9013.9|9021.9|9016.9|9018.2|9013.2|33
1622634300000|2021-06-02 11:45:00|9018.7|9013.7|9016.2|9011.2|9018.7|9013.7|9015.9|9010.9|40
1622634600000|2021-06-02 11:50:00|9016.4|9011.4|9018.4|9013.4|9018.5|9013.5|9015.7|9010.7|50
1622634900000|2021-06-02 11:55:00|9017.9|9012.9|9015.4|9010.4|9018|9013|9015.2|9010.2|62
1622635200000|2021-06-02 12:00:00|9015.5|9010.5|9012.9|9007.9|9015.5|9010.5|9012.7|9007.7|124
1622635500000|2021-06-02 12:05:00|9013|9008|9010.6|9005.6|9014.4|9009.4|9010.2|9005.2|76
1622635800000|2021-06-02 12:10:00|9010.7|9005.7|9010.5|9005.5|9011|9006|9009.4|9004.4|56
1622636100000|2021-06-02 12:15:00|9010.7|9005.7|9008.7|9003.7|9010.7|9005.7|9008.6|9003.6|40
1622636400000|2021-06-02 12:20:00|9008.9|9003.9|9009.7|9004.7|9009.9|9004.9|9007.6|9002.6|91
1622636700000|2021-06-02 12:25:00|9009.9|9004.9|9007.2|9002.2|9010.6|9005.6|9006.4|9001.4|133
1622637000000|2021-06-02 12:30:00|9007.4|9002.4|9007.9|9002.9|9008.4|9003.4|9006.1|9001.1|91
1622637300000|2021-06-02 12:35:00|9007.8|9002.8|9008.4|9003.4|9009.4|9004.4|9006.6|9001.6|89
1622637600000|2021-06-02 12:40:00|9008.2|9003.2|9008.9|9003.9|9010.2|9005.2|9007.7|9002.7|44
1622637900000|2021-06-02 12:45:00|9008.8|9003.8|9008.2|9003.2|9008.8|9003.8|9006.9|9001.9|94
1622638200000|2021-06-02 12:50:00|9008.4|9003.4|9009.2|9004.2|9011.2|9006.2|9007.9|9002.9|123
1622638500000|2021-06-02 12:55:00|9009.4|9004.4|9009.2|9004.2|9010.2|9005.2|9007.9|9002.9|167
1622638800000|2021-06-02 13:00:00|9009|9004|9008.5|9003.5|9010.4|9005.4|9007.9|9002.9|51
1622639100000|2021-06-02 13:05:00|9008.2|9003.2|9007.7|9002.7|9008.5|9003.5|9007.4|9002.4|50
1622639400000|2021-06-02 13:10:00|9007.9|9002.9|9009.4|9004.4|9010|9005|9007.9|9002.9|51
1622639700000|2021-06-02 13:15:00|9009.5|9004.5|9008.7|9003.7|9010.2|9005.2|9008.2|9003.2|35
1622640000000|2021-06-02 13:20:00|9009|9004|9008.9|9003.9|9009.5|9004.5|9007.7|9002.7|78
1622640300000|2021-06-02 13:25:00|9008.5|9003.5|9009.5|9004.5|9009.5|9004.5|9008|9003|29
1622640600000|2021-06-02 13:30:00|9009.4|9004.4|9006.5|9001.5|9011|9006|9005.9|9000.9|126
1622640900000|2021-06-02 13:35:00|9006.4|9001.4|9005.5|9000.5|9007.5|9002.5|9004.5|8999.5|82
1622641200000|2021-06-02 13:40:00|9005.4|9000.4|9003.9|8998.9|9005.5|9000.5|9002.2|8997.2|200
1622641500000|2021-06-02 13:45:00|9003.5|8998.5|9002.2|8997.2|9003.5|8998.5|9001.7|8996.7|110
1622641800000|2021-06-02 13:50:00|9001.9|8996.9|9002.9|8997.9|9003.4|8998.4|9000.9|8995.9|79
1622642100000|2021-06-02 13:55:00|9003|8998|8999.7|8994.7|9003|8998|8999.7|8994.7|101
1622642400000|2021-06-02 14:00:00|8999.5|8994.5|9000.9|8995.9|9002|8997|8999.5|8994.5|70
1622642700000|2021-06-02 14:05:00|9000.7|8995.7|9000.4|8995.4|9001.5|8996.5|8999.9|8994.9|55
1622643000000|2021-06-02 14:10:00|9000.5|8995.5|9002.1|8997.1|9003.2|8998.2|9000.4|8995.4|109
1622643300000|2021-06-02 14:15:00|9001.5|8996.5|9001.4|8996.4|9001.7|8996.7|8999.7|8994.7|60
1622643600000|2021-06-02 14:20:00|9000.9|8995.9|9000.9|8995.9|9001.5|8996.5|8999.9|8994.9|40
1622643900000|2021-06-02 14:25:00|9000.7|8995.7|9001.7|8996.7|9001.7|8996.7|8999.9|8994.9|52
1622644200000|2021-06-02 14:30:00|9001.5|8996.5|9002.2|8997.2|9003|8998|9000.4|8995.4|41
1622644500000|2021-06-02 14:35:00|9002|8997|9000.4|8995.4|9002.7|8997.7|9000.2|8995.2|54
1622644800000|2021-06-02 14:40:00|9000.2|8995.2|9000.6|8995.6|9000.7|8995.7|8998.9|8993.9|56
1622645100000|2021-06-02 14:45:00|9000.4|8995.4|8999.3|8994.3|9000.7|8995.7|8997.7|8992.7|124
1622645400000|2021-06-02 14:50:00|8999.5|8994.5|8998.5|8993.5|9001.7|8996.7|8998.2|8993.2|63
1622645700000|2021-06-02 14:55:00|8998.7|8993.7|8997.5|8992.5|8999.7|8994.7|8997.4|8992.4|93
1622646000000|2021-06-02 15:00:00|8997.4|8992.4|8997.7|8992.7|8998.8|8993.8|8996.9|8991.9|128
1622646300000|2021-06-02 15:05:00|8997.4|8992.4|8998.7|8993.7|8999.7|8994.7|8997.4|8992.4|55
1622646600000|2021-06-02 15:10:00|8998.2|8993.2|8993.2|8988.2|8998.2|8993.2|8992.7|8987.7|182
1622646900000|2021-06-02 15:15:00|8993|8988|8990.2|8985.2|8993.5|8988.5|8989.7|8984.7|115
1622647200000|2021-06-02 15:20:00|8990|8985|8992|8987|8993.2|8988.2|8990|8985|63
1622647500000|2021-06-02 15:25:00|8992.4|8987.4|8992.4|8987.4|8992.9|8987.9|8991.9|8986.9|62
1622647800000|2021-06-02 15:30:00|8992.5|8987.5|8992|8987|8992.7|8987.7|8991.4|8986.4|68
1622648100000|2021-06-02 15:35:00|8992.2|8987.2|8991.4|8986.4|8992.5|8987.5|8991.1|8986.1|142
1622648400000|2021-06-02 15:40:00|8991.2|8986.2|8991.5|8986.5|8991.9|8986.9|8990.7|8985.7|54
1622648700000|2021-06-02 15:45:00|8991.9|8986.9|8992.2|8987.2|8992.5|8987.5|8990.9|8985.9|61
1622649000000|2021-06-02 15:50:00|8992.4|8987.4|8993.2|8988.2|8993.2|8988.2|8991.9|8986.9|26
1622649300000|2021-06-02 15:55:00|8992.9|8987.9|8992.9|8987.9|8993.9|8988.9|8992.4|8987.4|45
1622649600000|2021-06-02 16:00:00|8992.5|8987.5|8992.7|8987.7|8993.2|8988.2|8991.4|8986.4|53
1622649900000|2021-06-02 16:05:00|8992.9|8987.9|8992.9|8987.9|8993.4|8988.4|8992.4|8987.4|106
1622650200000|2021-06-02 16:10:00|8993|8988|8994.2|8989.2|8994.2|8989.2|8992.7|8987.7|68
1622650500000|2021-06-02 16:15:00|8994|8989|8993.5|8988.5|8994|8989|8992.6|8987.6|75
1622650800000|2021-06-02 16:20:00|8993.7|8988.7|8993.9|8988.9|8993.9|8988.9|8992.9|8987.9|36
1622651100000|2021-06-02 16:25:00|8993.5|8988.5|8994.4|8989.4|8994.7|8989.7|8993.4|8988.4|83
1622651400000|2021-06-02 16:30:00|8994|8989|8993.5|8988.5|8994|8989|8992.9|8987.9|38
1622651700000|2021-06-02 16:35:00|8993.7|8988.7|8994|8989|8994|8989|8993.4|8988.4|20
1622652000000|2021-06-02 16:40:00|8994.4|8989.4|8994|8989|8994.5|8989.5|8993.9|8988.9|26
1622652300000|2021-06-02 16:45:00|8993.9|8988.9|8993.7|8988.7|8993.9|8988.9|8993.2|8988.2|114
1622652600000|2021-06-02 16:50:00|8993.5|8988.5|8993.7|8988.7|8994|8989|8993.5|8988.5|16
1622652900000|2021-06-02 16:55:00|8993.5|8988.5|8993.4|8988.4|8993.9|8988.9|8992.9|8987.9|39
1622653200000|2021-06-02 17:00:00|8993.5|8988.5|8992.6|8987.6|8993.9|8988.9|8992.6|8987.6|40
1622653500000|2021-06-02 17:05:00|8992.4|8987.4|8993|8988|8993|8988|8992.4|8987.4|44
1622653800000|2021-06-02 17:10:00|8992.9|8987.9|8993.5|8988.5|8993.5|8988.5|8992.7|8987.7|24
1622654100000|2021-06-02 17:15:00|8993.7|8988.7|8994|8989|8994|8989|8993.2|8988.2|18
1622654400000|2021-06-02 17:20:00|8994.2|8989.2|8996.9|8991.9|8996.9|8991.9|8994.2|8989.2|252
1622654700000|2021-06-02 17:25:00|8997|8992|8995.2|8990.2|8997|8992|8994.9|8989.9|65
1622655000000|2021-06-02 17:30:00|8995.4|8990.4|8995.3|8990.3|8995.7|8990.7|8994.9|8989.9|57
1622655300000|2021-06-02 17:35:00|8995.5|8990.5|8995.5|8990.5|8996.4|8991.4|8995.4|8990.4|177
1622655600000|2021-06-02 17:40:00|8995.9|8990.9|8994.9|8989.9|8996|8991|8994.9|8989.9|53
1622655900000|2021-06-02 17:45:00|8995|8990|8994.7|8989.7|8995.4|8990.4|8994.7|8989.7|71
1622656200000|2021-06-02 17:50:00|8994.9|8989.9|8994|8989|8994.9|8989.9|8994|8989|81
1622656500000|2021-06-02 17:55:00|8994.2|8989.2|8994|8989|8994.5|8989.5|8993.9|8988.9|16
1622656800000|2021-06-02 18:00:00|8994.2|8989.2|8992.5|8987.5|8994.4|8989.4|8991.9|8986.9|97
1622657100000|2021-06-02 18:05:00|8992.9|8987.9|8992|8987|8993|8988|8991.7|8986.7|73
1622657400000|2021-06-02 18:10:00|8992.2|8987.2|8992.9|8987.9|8993|8988|8991.4|8986.4|56
1622657700000|2021-06-02 18:15:00|8993|8988|8991.4|8986.4|8993.4|8988.4|8990.9|8985.9|74
1622658000000|2021-06-02 18:20:00|8991.5|8986.5|8989.9|8984.9|8991.5|8986.5|8989.9|8984.9|9
1622658300000|2021-06-02 18:25:00|8990|8985|8990.9|8985.9|8991|8986|8989.9|8984.9|17
1622658600000|2021-06-02 18:30:00|8991|8986|8993|8988|8993|8988|8990.9|8985.9|26
1622658900000|2021-06-02 18:35:00|8993.2|8988.2|8993.9|8988.9|8994|8989|8992.5|8987.5|27
1622659200000|2021-06-02 18:40:00|8993.4|8988.4|8994.5|8989.5|8994.5|8989.5|8993|8988|48
1622659500000|2021-06-02 18:45:00|8994.4|8989.4|8993.9|8988.9|8995.5|8990.5|8993.4|8988.4|73
1622659800000|2021-06-02 18:50:00|8993.7|8988.7|8992.9|8987.9|8993.9|8988.9|8992.5|8987.5|62
1622660100000|2021-06-02 18:55:00|8993|8988|8993|8988|8993|8988|8992.2|8987.2|182
1622660400000|2021-06-02 19:00:00|8993.2|8988.2|8993.5|8988.5|8993.7|8988.7|8993|8988|121
1622660700000|2021-06-02 19:05:00|8993.7|8988.7|8994.5|8989.5|8995|8990|8993.7|8988.7|61
1622661000000|2021-06-02 19:10:00|8994.2|8989.2|8993.4|8988.4|8994.2|8989.2|8992.7|8987.7|50
1622661300000|2021-06-02 19:15:00|8993.2|8988.2|8991.7|8986.7|8993.2|8988.2|8991|8986|30
1622661600000|2021-06-02 19:20:00|8991.9|8986.9|8992|8987|8992.2|8987.2|8991.5|8986.5|9
1622661900000|2021-06-02 19:25:00|8992.2|8987.2|8992|8987|8992.2|8987.2|8991.5|8986.5|24
1622662200000|2021-06-02 19:30:00|8991.9|8986.9|8991.9|8986.9|8992|8987|8991.5|8986.5|6
1622662500000|2021-06-02 19:35:00|8991.5|8986.5|8991.5|8986.5|8992|8987|8991.5|8986.5|16
1622662800000|2021-06-02 19:40:00|8991.9|8986.9|8990.9|8985.9|8991.9|8986.9|8990.5|8985.5|11
1622663100000|2021-06-02 19:45:00|8990.5|8985.5|8991|8986|8991|8986|8990.5|8985.5|17
1622663400000|2021-06-02 19:50:00|8990.9|8985.9|8991.2|8986.2|8991.5|8986.5|8990|8985|27
1622663700000|2021-06-02 19:55:00|8990.9|8985.9|8992.2|8987.2|8992.7|8987.7|8990.7|8985.7|60
1622664000000|2021-06-02 20:00:00|8992.4|8987.4|8993.5|8988.5|8994.5|8989.5|8992.4|8987.4|78
1622664300000|2021-06-02 20:05:00|8993.9|8988.9|8993.7|8988.7|8993.9|8988.9|8993|8988|16
1622664600000|2021-06-02 20:10:00|8993.5|8988.5|8993.4|8988.4|8993.5|8988.5|8993.2|8988.2|37
1622664900000|2021-06-02 20:15:00|8993.2|8988.2|8993.2|8988.2|8993.2|8988.2|8993.2|8988.2|2
1622665200000|2021-06-02 20:20:00|8993.1|8988.1|8993|8988|8993.1|8988.1|8992.5|8987.5|0
1622665500000|2021-06-02 20:25:00|8992.9|8987.9|8993.5|8988.5|8993.7|8988.7|8992.7|8987.7|3
1622665800000|2021-06-02 20:30:00|8993.7|8988.7|8993.5|8988.5|8994.5|8989.5|8993.2|8988.2|28
1622666100000|2021-06-02 20:35:00|8993.7|8988.7|8994|8989|8994.7|8989.7|8993.7|8988.7|3
1622666400000|2021-06-02 20:40:00|8993.9|8988.9|8993.2|8988.2|8993.9|8988.9|8993|8988|5
1622666700000|2021-06-02 20:45:00|8993.4|8988.4|8992.5|8987.5|8993.4|8988.4|8991.9|8986.9|22
1622667000000|2021-06-02 20:50:00|8992.7|8987.7|8993.4|8988.4|8993.7|8988.7|8992.7|8987.7|35
1622667300000|2021-06-02 20:55:00|8993.5|8988.5|8993.7|8986.7|8995.5|8988.7|8992.7|8986.7|27
1622678400000|2021-06-03 00:00:00|8994|8989|8995|8990|8995.2|8990.2|8993.8|8988.8|15
1622678700000|2021-06-03 00:05:00|8994.9|8989.9|8993.9|8988.9|8995.2|8990.2|8993.4|8988.4|11
1622679000000|2021-06-03 00:10:00|8993.7|8988.7|8993.7|8988.7|8993.7|8988.7|8993|8988|35
1622679300000|2021-06-03 00:15:00|8993.8|8988.8|8994|8989|8994.7|8989.7|8993.7|8988.7|6
1622679600000|2021-06-03 00:20:00|8994.2|8989.2|8994.5|8989.5|8994.7|8989.7|8994.2|8989.2|10
1622679900000|2021-06-03 00:25:00|8994.4|8989.4|8993.9|8988.9|8994.4|8989.4|8993.9|8988.9|3
1622680200000|2021-06-03 00:30:00|8993.7|8988.7|8994.2|8989.2|8994.2|8989.2|8993.6|8988.6|15
1622680500000|2021-06-03 00:35:00|8993.9|8988.9|8993.6|8988.6|8994|8989|8993.6|8988.6|18
1622680800000|2021-06-03 00:40:00|8993|8988|8991.9|8986.9|8993|8988|8991.9|8986.9|8
1622681100000|2021-06-03 00:45:00|8991.7|8986.7|8991.9|8986.9|8992|8987|8991.7|8986.7|14
1622681400000|2021-06-03 00:50:00|8992|8987|8991|8986|8992.9|8987.9|8990.7|8985.7|16
1622681700000|2021-06-03 00:55:00|8991.4|8986.4|8991.9|8986.9|8992|8987|8991.4|8986.4|2
1622682000000|2021-06-03 01:00:00|8992|8987|8994.2|8989.2|8996|8991|8991.4|8986.4|38
1622682300000|2021-06-03 01:05:00|8994|8989|8993.9|8988.9|8994.2|8989.2|8992.7|8987.7|10
1622682600000|2021-06-03 01:10:00|8994|8989|8994|8989|8994.4|8989.4|8993.4|8988.4|19
1622682900000|2021-06-03 01:15:00|8994.2|8989.2|8995.9|8990.9|8996.2|8991.2|8994.2|8989.2|20
1622683200000|2021-06-03 01:20:00|8996|8991|8993.5|8988.5|8996|8991|8993.5|8988.5|6
1622683500000|2021-06-03 01:25:00|8993.7|8988.7|8993.4|8988.4|8994.2|8989.2|8993.4|8988.4|12
1622683800000|2021-06-03 01:30:00|8993|8988|8993.9|8988.9|8994.7|8989.7|8992.9|8987.9|15
1622684100000|2021-06-03 01:35:00|8994|8989|8992.9|8987.9|8994.2|8989.2|8992.9|8987.9|5
1622684400000|2021-06-03 01:40:00|8993|8988|8994|8989|8994.1|8989.1|8992.9|8987.9|10
1622684700000|2021-06-03 01:45:00|8993.9|8988.9|8996.2|8991.2|8996.5|8991.5|8993.9|8988.9|37
1622685000000|2021-06-03 01:50:00|8996.5|8991.5|8997.2|8992.2|8997.2|8992.2|8996.4|8991.4|2
1622685300000|2021-06-03 01:55:00|8997.4|8992.4|8997.2|8992.2|8997.5|8992.5|8996.5|8991.5|8
1622685600000|2021-06-03 02:00:00|8997|8992|8997.2|8992.2|8997.5|8992.5|8996.7|8991.7|11
1622685900000|2021-06-03 02:05:00|8997.1|8992.1|8996.5|8991.5|8997.2|8992.2|8996.4|8991.4|6
1622686200000|2021-06-03 02:10:00|8996.7|8991.7|8996.9|8991.9|8997.2|8992.2|8996.4|8991.4|2
1622686500000|2021-06-03 02:15:00|8996.4|8991.4|8996|8991|8996.4|8991.4|8996|8991|2
1622686800000|2021-06-03 02:20:00|8996.4|8991.4|8996.4|8991.4|8996.5|8991.5|8996.2|8991.2|2
1622687100000|2021-06-03 02:25:00|8996.2|8991.2|8996|8991|8996.2|8991.2|8995.9|8990.9|5
1622687400000|2021-06-03 02:30:00|8996.2|8991.2|8997.5|8992.5|8997.7|8992.7|8996|8991|168
1622687700000|2021-06-03 02:35:00|8997.9|8992.9|8998.5|8993.5|8998.9|8993.9|8997.9|8992.9|69
1622688000000|2021-06-03 02:40:00|8998.4|8993.4|8998.2|8993.2|8998.5|8993.5|8997.7|8992.7|26
1622688300000|2021-06-03 02:45:00|8998|8993|8998|8993|8998.2|8993.2|8997.9|8992.9|16
1622688600000|2021-06-03 02:50:00|8997.7|8992.7|8998.6|8993.6|8998.9|8993.9|8997.7|8992.7|24
1622688900000|2021-06-03 02:55:00|8998.2|8993.2|8998.2|8993.2|8998.2|8993.2|8997.2|8992.2|5
1622689200000|2021-06-03 03:00:00|8998|8993|8998.2|8993.2|8998.5|8993.5|8998|8993|22
1622689500000|2021-06-03 03:05:00|8998|8993|8999.2|8994.2|8999.2|8994.2|8997.9|8992.9|26
1622689800000|2021-06-03 03:10:00|8999|8994|8998.5|8993.5|8999.2|8994.2|8998.2|8993.2|4
1622690100000|2021-06-03 03:15:00|8998.3|8993.3|8998|8993|8998.4|8993.4|8997.9|8992.9|2
1622690400000|2021-06-03 03:20:00|8997.9|8992.9|8997.6|8992.6|8998|8993|8997.6|8992.6|0
1622690700000|2021-06-03 03:25:00|8997|8992|8997.2|8992.2|8998|8993|8996.7|8991.7|7
1622691000000|2021-06-03 03:30:00|8997.3|8992.3|8997|8992|8997.7|8992.7|8996.7|8991.7|22
1622691300000|2021-06-03 03:35:00|8997.2|8992.2|8996.7|8991.7|8997.4|8992.4|8996.7|8991.7|12
1622691600000|2021-06-03 03:40:00|8996.9|8991.9|8996.7|8991.7|8997|8992|8996.7|8991.7|3
1622691900000|2021-06-03 03:45:00|8996.9|8991.9|8996.7|8991.7|8996.9|8991.9|8996.7|8991.7|1
1622692200000|2021-06-03 03:50:00|8996.5|8991.5|8996.7|8991.7|8996.7|8991.7|8996.5|8991.5|0
1622692500000|2021-06-03 03:55:00|8996.9|8991.9|8996.9|8991.9|8997.2|8992.2|8996.7|8991.7|9
1622692800000|2021-06-03 04:00:00|8997|8992|8996.7|8991.7|8997.2|8992.2|8996.7|8991.7|2
1622693100000|2021-06-03 04:05:00|8996.9|8991.9|8996.7|8991.7|8996.9|8991.9|8996.4|8991.4|2
1622693400000|2021-06-03 04:10:00|8996.9|8991.9|8996.9|8991.9|8997.5|8992.5|8996.9|8991.9|4
1622693700000|2021-06-03 04:15:00|8997|8992|8997.5|8992.5|8997.5|8992.5|8996.9|8991.9|1
1622694000000|2021-06-03 04:20:00|8997.4|8992.4|8997.5|8992.5|8997.5|8992.5|8997.4|8992.4|6
1622694300000|2021-06-03 04:25:00|8997.7|8992.7|8998.7|8993.7|8998.7|8993.7|8997.7|8992.7|6
1622694600000|2021-06-03 04:30:00|8998.5|8993.5|8998.2|8993.2|8998.5|8993.5|8998|8993|5
1622694900000|2021-06-03 04:35:00|8998|8993|8998.7|8993.7|8998.7|8993.7|8998|8993|1
1622695200000|2021-06-03 04:40:00|8998.9|8993.9|8997.9|8992.9|8998.9|8993.9|8997.7|8992.7|3
1622695500000|2021-06-03 04:45:00|8998|8993|8998.2|8993.2|8998.5|8993.5|8997.9|8992.9|12
1622695800000|2021-06-03 04:50:00|8998.3|8993.3|8999.7|8994.7|9000|8995|8998.3|8993.3|9
1622696100000|2021-06-03 04:55:00|8999.9|8994.9|9000.5|8995.5|9000.5|8995.5|8999.7|8994.7|6
1622696400000|2021-06-03 05:00:00|9000.7|8995.7|9000.2|8995.2|9001.2|8996.2|9000.2|8995.2|11
1622696700000|2021-06-03 05:05:00|9000.3|8995.3|9000.7|8995.7|9001|8996|9000.3|8995.3|2
1622697000000|2021-06-03 05:10:00|9000.5|8995.5|9000|8995|9000.5|8995.5|8999.9|8994.9|7
1622697300000|2021-06-03 05:15:00|9000.2|8995.2|9001|8996|9001|8996|9000.2|8995.2|6
1622697600000|2021-06-03 05:20:00|9001.2|8996.2|9001.2|8996.2|9001.4|8996.4|9000.5|8995.5|2
1622697900000|2021-06-03 05:25:00|9001|8996|9002.5|8997.5|9002.5|8997.5|9001|8996|9
1622698200000|2021-06-03 05:30:00|9003.2|8998.2|9003.7|8998.7|9003.7|8998.7|9002.7|8997.7|29
1622698500000|2021-06-03 05:35:00|9003.5|8998.5|9003.9|8998.9|9003.9|8998.9|9003.4|8998.4|14
1622698800000|2021-06-03 05:40:00|9004|8999|9004.9|8999.9|9004.9|8999.9|9003.9|8998.9|42
1622699100000|2021-06-03 05:45:00|9005.2|9000.2|9005.7|9000.7|9006|9001|9005.1|9000.1|35
1622699400000|2021-06-03 05:50:00|9005.9|9000.9|9005.1|9000.1|9006.2|9001.2|9005.1|9000.1|5
1622699700000|2021-06-03 05:55:00|9004.9|8999.9|9005.4|9000.4|9005.9|9000.9|9004.4|8999.4|16
1622700000000|2021-06-03 06:00:00|9005.5|9000.5|9005.9|9000.9|9006.9|9001.9|9004.9|8999.9|36
1622700300000|2021-06-03 06:05:00|9006|9001|9007.2|9002.2|9007.9|9002.9|9005.9|9000.9|154
1622700600000|2021-06-03 06:10:00|9007.4|9002.4|9007.9|9002.9|9008.4|9003.4|9006.9|9001.9|44
1622700900000|2021-06-03 06:15:00|9007.7|9002.7|9007.5|9002.5|9008.9|9003.9|9007.4|9002.4|49
1622701200000|2021-06-03 06:20:00|9007.9|9002.9|9008|9003|9008.4|9003.4|9007.4|9002.4|6
1622701500000|2021-06-03 06:25:00|9008.4|9003.4|9009|9004|9009.2|9004.2|9008|9003|18
1622701800000|2021-06-03 06:30:00|9009.4|9004.4|9010.9|9005.9|9010.9|9005.9|9009.4|9004.4|73
1622702100000|2021-06-03 06:35:00|9010.7|9005.7|9011.2|9006.2|9011.4|9006.4|9008.9|9003.9|42
1622702400000|2021-06-03 06:40:00|9011.4|9006.4|9010|9005|9011.7|9006.7|9009.9|9004.9|20
1622702700000|2021-06-03 06:45:00|9010.4|9005.4|9009.9|9004.9|9010.5|9005.5|9009.4|9004.4|52
1622703000000|2021-06-03 06:50:00|9010|9005|9008.5|9003.5|9010.5|9005.5|9007.9|9002.9|42
1622703300000|2021-06-03 06:55:00|9008.4|9003.4|9010.4|9005.4|9010.4|9005.4|9007.9|9002.9|46
1622703600000|2021-06-03 07:00:00|9010|9005|9011.5|9006.5|9012|9007|9009.9|9004.9|84
1622703900000|2021-06-03 07:05:00|9011.4|9006.4|9012.4|9007.4|9013.4|9008.4|9011.4|9006.4|52
1622704200000|2021-06-03 07:10:00|9012.5|9007.5|9011|9006|9013.5|9008.5|9010.4|9005.4|41
1622704500000|2021-06-03 07:15:00|9010.9|9005.9|9010.9|9005.9|9012.9|9007.9|9010.4|9005.4|39
1622704800000|2021-06-03 07:20:00|9010.4|9005.4|9010.4|9005.4|9011.5|9006.5|9009.4|9004.4|31
1622705100000|2021-06-03 07:25:00|9010.2|9005.2|9008.9|9003.9|9011|9006|9008.9|9003.9|31
1622705400000|2021-06-03 07:30:00|9009|9004|9009.4|9004.4|9010.5|9005.5|9008.9|9003.9|21
1622705700000|2021-06-03 07:35:00|9009.7|9004.7|9011|9006|9011.7|9006.7|9009.7|9004.7|22
1622706000000|2021-06-03 07:40:00|9011.4|9006.4|9010.9|9005.9|9012.2|9007.2|9010.9|9005.9|28
1622706300000|2021-06-03 07:45:00|9011|9006|9013.4|9008.4|9014.5|9009.5|9011|9006|82
1622706600000|2021-06-03 07:50:00|9013.5|9008.5|9014.9|9009.9|9016|9011|9013.4|9008.4|39
1622706900000|2021-06-03 07:55:00|9014.7|9009.7|9014.9|9009.9|9015.4|9010.4|9013.4|9008.4|31
1622707200000|2021-06-03 08:00:00|9015|9010|9015.4|9010.4|9016|9011|9014.4|9009.4|52
1622707500000|2021-06-03 08:05:00|9015.2|9010.2|9012.9|9007.9|9015.2|9010.2|9012.2|9007.2|61
1622707800000|2021-06-03 08:10:00|9012.7|9007.7|9011.4|9006.4|9012.9|9007.9|9010.7|9005.7|24
1622708100000|2021-06-03 08:15:00|9011.5|9006.5|9010.7|9005.7|9012.5|9007.5|9010.2|9005.2|24
1622708400000|2021-06-03 08:20:00|9010.4|9005.4|9008.4|9003.4|9010.7|9005.7|9008.4|9003.4|14
1622708700000|2021-06-03 08:25:00|9008.5|9003.5|9009|9004|9010|9005|9008.5|9003.5|21
1622709000000|2021-06-03 08:30:00|9009.2|9004.2|9005.2|9000.2|9009.2|9004.2|9004.4|8999.4|89
1622709300000|2021-06-03 08:35:00|9005.5|9000.5|9007|9002|9007|9002|9004.7|8999.7|41
1622709600000|2021-06-03 08:40:00|9006.7|9001.7|9005.5|9000.5|9007.2|9002.2|9004.5|8999.5|38
1622709900000|2021-06-03 08:45:00|9005.7|9000.7|9004.4|8999.4|9006.5|9001.5|9004.4|8999.4|37
1622710200000|2021-06-03 08:50:00|9004.2|8999.2|9008.4|9003.4|9008.4|9003.4|9003.7|8998.7|42
1622710500000|2021-06-03 08:55:00|9008.2|9003.2|9008.2|9003.2|9009.7|9004.7|9008.2|9003.2|49
1622710800000|2021-06-03 09:00:00|9008.4|9003.4|9007.4|9002.4|9008.7|9003.7|9006.9|9001.9|37
1622711100000|2021-06-03 09:05:00|9007.5|9002.5|9006.7|9001.7|9007.7|9002.7|9006.4|9001.4|8
1622711400000|2021-06-03 09:10:00|9006.9|9001.9|9006.4|9001.4|9006.9|9001.9|9004.7|8999.7|44
1622711700000|2021-06-03 09:15:00|9006.2|9001.2|9007.7|9002.7|9008|9003|9006.2|9001.2|17
1622712000000|2021-06-03 09:20:00|9007.5|9002.5|9007|9002|9007.5|9002.5|9006.2|9001.2|21
1622712300000|2021-06-03 09:25:00|9007.2|9002.2|9008.4|9003.4|9008.7|9003.7|9005.2|9000.2|24
1622712600000|2021-06-03 09:30:00|9008.5|9003.5|9007.5|9002.5|9008.5|9003.5|9007.2|9002.2|14
1622712900000|2021-06-03 09:35:00|9007.7|9002.7|9008.4|9003.4|9008.9|9003.9|9007.4|9002.4|55
1622713200000|2021-06-03 09:40:00|9008.2|9003.2|9008|9003|9008.7|9003.7|9007.9|9002.9|7
1622713500000|2021-06-03 09:45:00|9008.2|9003.2|9007.9|9002.9|9009|9004|9007.4|9002.4|20
1622713800000|2021-06-03 09:50:00|9008|9003|9006.5|9001.5|9008|9003|9006.2|9001.2|20
1622714100000|2021-06-03 09:55:00|9006.7|9001.7|9005.6|9000.6|9006.9|9001.9|9005.6|9000.6|20
1622714400000|2021-06-03 10:00:00|9005.7|9000.7|8996|8991|9005.7|9000.7|8994.9|8989.9|574
1622714700000|2021-06-03 10:05:00|8996.4|8991.4|8997.2|8992.2|8998.4|8993.4|8994.6|8989.6|217
1622715000000|2021-06-03 10:10:00|8997.4|8992.4|8998.7|8993.7|8998.7|8993.7|8996.9|8991.9|109
1622715300000|2021-06-03 10:15:00|8998.9|8993.9|8999.9|8994.9|9001.4|8996.4|8998.9|8993.9|100
1622715600000|2021-06-03 10:20:00|9000.2|8995.2|8999.2|8994.2|9000.7|8995.7|8998.9|8993.9|33
1622715900000|2021-06-03 10:25:00|8999.1|8994.1|9000.4|8995.4|9000.7|8995.7|8998.9|8993.9|27
1622716200000|2021-06-03 10:30:00|9000.2|8995.2|9005.9|9000.9|9006.2|9001.2|8999.7|8994.7|64
1622716500000|2021-06-03 10:35:00|9005.4|9000.4|9007.4|9002.4|9008.7|9003.7|9004.7|8999.7|79
1622716800000|2021-06-03 10:40:00|9007.7|9002.7|9005.9|9000.9|9008.7|9003.7|9005.9|9000.9|57
1622717100000|2021-06-03 10:45:00|9006.2|9001.2|9006|9001|9006.9|9001.9|9005.9|9000.9|41
1622717400000|2021-06-03 10:50:00|9006.4|9001.4|9007.4|9002.4|9007.9|9002.9|9006.4|9001.4|32
1622717700000|2021-06-03 10:55:00|9007.2|9002.2|9009.2|9004.2|9009.9|9004.9|9007.2|9002.2|34
1622718000000|2021-06-03 11:00:00|9009.1|9004.1|9008.7|9003.7|9010.7|9005.7|9007.4|9002.4|67
1622718300000|2021-06-03 11:05:00|9008.6|9003.6|9004.9|8999.9|9008.6|9003.6|9004.9|8999.9|68
1622718600000|2021-06-03 11:10:00|9004.7|8999.7|9004.9|8999.9|9005.2|9000.2|9003.4|8998.4|40
1622718900000|2021-06-03 11:15:00|9004.7|8999.7|9007.7|9002.7|9007.9|9002.9|9004.2|8999.2|32
1622719200000|2021-06-03 11:20:00|9008.2|9003.2|9008.7|9003.7|9009.7|9004.7|9007.4|9002.4|116
1622719500000|2021-06-03 11:25:00|9009|9004|9007.9|9002.9|9009.2|9004.2|9007.7|9002.7|17
1622719800000|2021-06-03 11:30:00|9007.7|9002.7|9005.1|9000.1|9009.2|9004.2|9005.1|9000.1|70
1622720100000|2021-06-03 11:35:00|9004.7|8999.7|9004.7|8999.7|9005.2|9000.2|9003.7|8998.7|52
1622720400000|2021-06-03 11:40:00|9004.6|8999.6|9004.6|8999.6|9005.2|9000.2|9003.9|8998.9|34
1622720700000|2021-06-03 11:45:00|9004.4|8999.4|9006.2|9001.2|9006.7|9001.7|9004.2|8999.2|39
1622721000000|2021-06-03 11:50:00|9006.4|9001.4|9009.2|9004.2|9009.7|9004.7|9006.4|9001.4|92
1622721300000|2021-06-03 11:55:00|9009.4|9004.4|9007.9|9002.9|9009.6|9004.6|9005.7|9000.7|57
1622721600000|2021-06-03 12:00:00|9008.2|9003.2|9009.2|9004.2|9010.2|9005.2|9006.9|9001.9|44
1622721900000|2021-06-03 12:05:00|9009.1|9004.1|9011.2|9006.2|9011.7|9006.7|9007.9|9002.9|51
1622722200000|2021-06-03 12:10:00|9011.4|9006.4|9009.2|9004.2|9011.7|9006.7|9008.7|9003.7|51
1622722500000|2021-06-03 12:15:00|9008.9|9003.9|9013.8|9008.8|9017|9012|9008.7|9003.7|853
1622722800000|2021-06-03 12:20:00|9014.2|9009.2|9023|9018|9023.9|9018.9|9012.7|9007.7|518
1622723100000|2021-06-03 12:25:00|9023.2|9018.2|9024.2|9019.2|9027.3|9022.3|9022.7|9017.7|375
1622723400000|2021-06-03 12:30:00|9024.5|9019.5|9023.4|9018.4|9028.2|9023.2|9017.9|9012.9|606
1622723700000|2021-06-03 12:35:00|9023.2|9018.2|9020.2|9015.2|9026|9021|9020.2|9015.2|282
1622724000000|2021-06-03 12:40:00|9020.4|9015.4|9019.9|9014.9|9023.4|9018.4|9019.4|9014.4|99
1622724300000|2021-06-03 12:45:00|9020.4|9015.4|9021.9|9016.9|9023|9018|9019.9|9014.9|231
1622724600000|2021-06-03 12:50:00|9022|9017|9022.2|9017.2|9023.9|9018.9|9020.4|9015.4|93
1622724900000|2021-06-03 12:55:00|9021.9|9016.9|9028.5|9023.5|9029.4|9024.4|9021.4|9016.4|446
1622725200000|2021-06-03 13:00:00|9028.7|9023.7|9028.5|9023.5|9030|9025|9027.4|9022.4|260
1622725500000|2021-06-03 13:05:00|9028.7|9023.7|9030.4|9025.4|9031.4|9026.4|9026.4|9021.4|326
1622725800000|2021-06-03 13:10:00|9030.5|9025.5|9029|9024|9032|9027|9028.4|9023.4|257
1622726100000|2021-06-03 13:15:00|9029.4|9024.4|9031.4|9026.4|9032|9027|9029.4|9024.4|283
1622726400000|2021-06-03 13:20:00|9031.2|9026.2|9030.7|9025.7|9032.4|9027.4|9030.4|9025.4|207
1622726700000|2021-06-03 13:25:00|9030.9|9025.9|9032|9027|9032.3|9027.3|9029.7|9024.7|139
1622727000000|2021-06-03 13:30:00|9032.2|9027.2|9033|9028|9036.4|9031.4|9030.7|9025.7|400
1622727300000|2021-06-03 13:35:00|9033.2|9028.2|9037.2|9032.2|9038.5|9033.5|9033.2|9028.2|247
1622727600000|2021-06-03 13:40:00|9037.4|9032.4|9038.7|9033.7|9039.5|9034.5|9035.5|9030.5|179
1622727900000|2021-06-03 13:45:00|9039|9034|9044.7|9039.7|9045|9040|9039|9034|355
1622728200000|2021-06-03 13:50:00|9044.5|9039.5|9042.7|9037.7|9046.8|9041.8|9042.6|9037.6|888
1622728500000|2021-06-03 13:55:00|9042.6|9037.6|9040.5|9035.5|9042.7|9037.7|9038.7|9033.7|423
1622728800000|2021-06-03 14:00:00|9040.6|9035.6|9037.2|9032.2|9045.4|9040.4|9036.9|9031.9|392
1622729100000|2021-06-03 14:05:00|9037.5|9032.5|9042.2|9037.2|9042.7|9037.7|9037.2|9032.2|208
1622729400000|2021-06-03 14:10:00|9042.1|9037.1|9045.2|9040.2|9045.2|9040.2|9041.7|9036.7|188
1622729700000|2021-06-03 14:15:00|9045.4|9040.4|9048.2|9043.2|9050.2|9045.2|9044.9|9039.9|778
1622730000000|2021-06-03 14:20:00|9048.1|9043.1|9043.4|9038.4|9049|9044|9043.2|9038.2|334
1622730300000|2021-06-03 14:25:00|9042.9|9037.9|9046.3|9041.3|9046.3|9041.3|9042.9|9037.9|141
1622730600000|2021-06-03 14:30:00|9046.7|9041.7|9045.5|9040.5|9047.5|9042.5|9045.5|9040.5|193
1622730900000|2021-06-03 14:35:00|9045.4|9040.4|9046.5|9041.5|9046.5|9041.5|9043.9|9038.9|83
1622731200000|2021-06-03 14:40:00|9046.8|9041.8|9048.5|9043.5|9048.5|9043.5|9046.5|9041.5|74
1622731500000|2021-06-03 14:45:00|9048.9|9043.9|9047.9|9042.9|9049.2|9044.2|9046.4|9041.4|476
1622731800000|2021-06-03 14:50:00|9047.7|9042.7|9050.4|9045.4|9050.5|9045.5|9047.2|9042.2|122
1622732100000|2021-06-03 14:55:00|9050.2|9045.2|9045.2|9040.2|9052.3|9047.3|9044.4|9039.4|274
1622732400000|2021-06-03 15:00:00|9045.5|9040.5|9046.4|9041.4|9047.9|9042.9|9045|9040|556
1622732700000|2021-06-03 15:05:00|9046.1|9041.1|9045.9|9040.9|9046.7|9041.7|9044.9|9039.9|191
1622733000000|2021-06-03 15:10:00|9045.7|9040.7|9050.4|9045.4|9051.6|9046.6|9045.7|9040.7|157
1622733300000|2021-06-03 15:15:00|9050.2|9045.2|9051.4|9046.4|9051.9|9046.9|9049.9|9044.9|102
1622733600000|2021-06-03 15:20:00|9051.2|9046.2|9053.4|9048.4|9054.7|9049.7|9049.9|9044.9|326
1622733900000|2021-06-03 15:25:00|9052.9|9047.9|9052.2|9047.2|9053.4|9048.4|9051.4|9046.4|127
1622734200000|2021-06-03 15:30:00|9052.6|9047.6|9053.2|9048.2|9053.2|9048.2|9051.7|9046.7|163
1622734500000|2021-06-03 15:35:00|9053.4|9048.4|9054.7|9049.7|9054.9|9049.9|9052.2|9047.2|50
1622734800000|2021-06-03 15:40:00|9054.9|9049.9|9054.9|9049.9|9055.9|9050.9|9054.9|9049.9|118
1622735100000|2021-06-03 15:45:00|9055|9050|9056.2|9051.2|9056.7|9051.7|9055|9050|85
1622735400000|2021-06-03 15:50:00|9056.4|9051.4|9057.1|9052.1|9057.7|9052.7|9055.9|9050.9|208
1622735700000|2021-06-03 15:55:00|9056.9|9051.9|9056.6|9051.6|9057.1|9052.1|9055.1|9050.1|743
1622736000000|2021-06-03 16:00:00|9056.7|9051.7|9056.1|9051.1|9056.9|9051.9|9055.1|9050.1|206
1622736300000|2021-06-03 16:05:00|9055.9|9050.9|9053.4|9048.4|9055.9|9050.9|9053.2|9048.2|61
1622736600000|2021-06-03 16:10:00|9053.7|9048.7|9053.4|9048.4|9054.9|9049.9|9052.6|9047.6|70
1622736900000|2021-06-03 16:15:00|9053.5|9048.5|9054.9|9049.9|9055.4|9050.4|9052.9|9047.9|58
1622737200000|2021-06-03 16:20:00|9055.2|9050.2|9056.7|9051.7|9056.9|9051.9|9054.9|9049.9|32
1622737500000|2021-06-03 16:25:00|9056.9|9051.9|9056.4|9051.4|9057.4|9052.4|9055.9|9050.9|45
1622737800000|2021-06-03 16:30:00|9056.2|9051.2|9055.9|9050.9|9058.4|9053.4|9055.9|9050.9|90
1622738100000|2021-06-03 16:35:00|9056.2|9051.2|9053.9|9048.9|9056.4|9051.4|9053.9|9048.9|23
1622738400000|2021-06-03 16:40:00|9053.7|9048.7|9054.4|9049.4|9054.6|9049.6|9053.2|9048.2|90
1622738700000|2021-06-03 16:45:00|9054.7|9049.7|9052.9|9047.9|9054.9|9049.9|9052.9|9047.9|114
1622739000000|2021-06-03 16:50:00|9053.1|9048.1|9054.9|9049.9|9055.2|9050.2|9052.9|9047.9|67
1622739300000|2021-06-03 16:55:00|9055|9050|9056.2|9051.2|9057.9|9052.9|9054.9|9049.9|51
1622739600000|2021-06-03 17:00:00|9056.4|9051.4|9056.6|9051.6|9057.9|9052.9|9055.9|9050.9|43
1622739900000|2021-06-03 17:05:00|9056.4|9051.4|9056.6|9051.6|9057.9|9052.9|9055.9|9050.9|16
1622740200000|2021-06-03 17:10:00|9056.4|9051.4|9054.9|9049.9|9056.4|9051.4|9054.4|9049.4|100
1622740500000|2021-06-03 17:15:00|9054.7|9049.7|9055.1|9050.1|9056.4|9051.4|9054.4|9049.4|42
1622740800000|2021-06-03 17:20:00|9054.9|9049.9|9054.9|9049.9|9055.4|9050.4|9054.2|9049.2|29
1622741100000|2021-06-03 17:25:00|9054.4|9049.4|9055.4|9050.4|9056.6|9051.6|9054.4|9049.4|39
1622741400000|2021-06-03 17:30:00|9055.7|9050.7|9054.4|9049.4|9056.4|9051.4|9054.4|9049.4|27
1622741700000|2021-06-03 17:35:00|9054.2|9049.2|9053.9|9048.9|9054.4|9049.4|9053.6|9048.6|53
1622742000000|2021-06-03 17:40:00|9054.1|9049.1|9054.4|9049.4|9054.4|9049.4|9053.4|9048.4|49
1622742300000|2021-06-03 17:45:00|9054.1|9049.1|9054.9|9049.9|9055.4|9050.4|9053.9|9048.9|69
1622742600000|2021-06-03 17:50:00|9055.2|9050.2|9056.9|9051.9|9057.4|9052.4|9054.9|9049.9|29
1622742900000|2021-06-03 17:55:00|9057.1|9052.1|9055.1|9050.1|9057.4|9052.4|9054.9|9049.9|61
1622743200000|2021-06-03 18:00:00|9055.2|9050.2|9056.2|9051.2|9056.4|9051.4|9054.9|9049.9|61
1622743500000|2021-06-03 18:05:00|9056.1|9051.1|9054.2|9049.2|9056.2|9051.2|9053.7|9048.7|15
1622743800000|2021-06-03 18:10:00|9054.1|9049.1|9054.6|9049.6|9055.2|9050.2|9053.9|9048.9|15
1622744100000|2021-06-03 18:15:00|9054.4|9049.4|9055.9|9050.9|9055.9|9050.9|9054.4|9049.4|19
1622744400000|2021-06-03 18:20:00|9055.7|9050.7|9055.7|9050.7|9056.2|9051.2|9055.4|9050.4|14
1622744700000|2021-06-03 18:25:00|9055.9|9050.9|9055.7|9050.7|9056.2|9051.2|9055.4|9050.4|18
1622745000000|2021-06-03 18:30:00|9055.9|9050.9|9054.9|9049.9|9056.4|9051.4|9054.9|9049.9|17
1622745300000|2021-06-03 18:35:00|9055|9050|9054.1|9049.1|9055.2|9050.2|9054.1|9049.1|51
1622745600000|2021-06-03 18:40:00|9054.2|9049.2|9054.9|9049.9|9054.9|9049.9|9054.2|9049.2|29
1622745900000|2021-06-03 18:45:00|9054.6|9049.6|9052.9|9047.9|9054.6|9049.6|9052.9|9047.9|62
1622746200000|2021-06-03 18:50:00|9053|9048|9053.9|9048.9|9054|9049|9052.9|9047.9|44
1622746500000|2021-06-03 18:55:00|9053.7|9048.7|9053.9|9048.9|9054.2|9049.2|9052.9|9047.9|536
1622746800000|2021-06-03 19:00:00|9053.7|9048.7|9052.7|9047.7|9053.7|9048.7|9052.7|9047.7|104
1622747100000|2021-06-03 19:05:00|9052.9|9047.9|9053.2|9048.2|9053.4|9048.4|9052.6|9047.6|42
1622747400000|2021-06-03 19:10:00|9053|9048|9052.9|9047.9|9053.2|9048.2|9052.7|9047.7|69
1622747700000|2021-06-03 19:15:00|9052.7|9047.7|9051.7|9046.7|9052.9|9047.9|9051.7|9046.7|79
1622748000000|2021-06-03 19:20:00|9051.9|9046.9|9051.1|9046.1|9052|9047|9051.1|9046.1|52
1622748300000|2021-06-03 19:25:00|9051.2|9046.2|9051.1|9046.1|9051.7|9046.7|9051.1|9046.1|14
1622748600000|2021-06-03 19:30:00|9051.2|9046.2|9049.4|9044.4|9051.7|9046.7|9049.4|9044.4|36
1622748900000|2021-06-03 19:35:00|9049.2|9044.2|9048.4|9043.4|9049.7|9044.7|9048.2|9043.2|28
1622749200000|2021-06-03 19:40:00|9048.5|9043.5|9049.9|9044.9|9050|9045|9048.4|9043.4|13
1622749500000|2021-06-03 19:45:00|9050|9045|9050.2|9045.2|9050.5|9045.5|9049.9|9044.9|16
1622749800000|2021-06-03 19:50:00|9050|9045|9049.9|9044.9|9050.4|9045.4|9049.2|9044.2|21
1622750100000|2021-06-03 19:55:00|9049.7|9044.7|9049.9|9044.9|9050.4|9045.4|9048.9|9043.9|263
1622750400000|2021-06-03 20:00:00|9049.5|9044.5|9051.9|9046.9|9052.4|9047.4|9049.5|9044.5|261
1622750700000|2021-06-03 20:05:00|9051.7|9046.7|9051.1|9046.1|9051.7|9046.7|9050.7|9045.7|109
1622751000000|2021-06-03 20:10:00|9050.5|9045.5|9050.7|9045.7|9051.4|9046.4|9050.4|9045.4|42
1622751300000|2021-06-03 20:15:00|9050.6|9045.6|9050.4|9045.4|9050.7|9045.7|9050.2|9045.2|37
1622751600000|2021-06-03 20:20:00|9050.5|9045.5|9050.7|9045.7|9050.9|9045.9|9050.5|9045.5|11
1622751900000|2021-06-03 20:25:00|9050.6|9045.6|9050.9|9045.9|9050.9|9045.9|9050.4|9045.4|2
1622752200000|2021-06-03 20:30:00|9050.7|9045.7|9050.9|9045.9|9050.9|9045.9|9050.4|9045.4|5
1622752500000|2021-06-03 20:35:00|9051.2|9046.2|9051.9|9046.9|9051.9|9046.9|9051.2|9046.2|15
1622752800000|2021-06-03 20:40:00|9052.2|9047.2|9051.9|9046.9|9052.2|9047.2|9051.9|9046.9|9
1622753100000|2021-06-03 20:45:00|9051.7|9046.7|9052.2|9047.2|9052.2|9047.2|9051.7|9046.7|13
1622753400000|2021-06-03 20:50:00|9052.4|9047.4|9051.9|9046.9|9052.6|9047.6|9051.9|9046.9|22
1622753700000|2021-06-03 20:55:00|9051.7|9046.7|9051.7|9046.7|9052.2|9047.2|9050.4|9045.4|25
1622764800000|2021-06-04 00:00:00|9050.7|9045.7|9055|9050|9055.4|9050.4|9050.5|9045.5|114
1622765100000|2021-06-04 00:05:00|9055.2|9050.2|9055.9|9050.9|9056.4|9051.4|9054.9|9049.9|48
1622765400000|2021-06-04 00:10:00|9055.5|9050.5|9056.4|9051.4|9057.7|9052.7|9055.5|9050.5|109
1622765700000|2021-06-04 00:15:00|9056.7|9051.7|9058.5|9053.5|9059.9|9054.9|9056.5|9051.5|140
1622766000000|2021-06-04 00:20:00|9058.4|9053.4|9054.9|9049.9|9058.5|9053.5|9054.9|9049.9|45
1622766300000|2021-06-04 00:25:00|9054.7|9049.7|9054.6|9049.6|9055.5|9050.5|9054.6|9049.6|11
1622766600000|2021-06-04 00:30:00|9054.4|9049.4|9055.9|9050.9|9057|9052|9054.4|9049.4|125
1622766900000|2021-06-04 00:35:00|9055.7|9050.7|9054|9049|9055.7|9050.7|9054|9049|9
1622767200000|2021-06-04 00:40:00|9054.4|9049.4|9054.4|9049.4|9055|9050|9054|9049|63
1622767500000|2021-06-04 00:45:00|9054.5|9049.5|9052.9|9047.9|9055.2|9050.2|9052.7|9047.7|27
1622767800000|2021-06-04 00:50:00|9052.7|9047.7|9054|9049|9054|9049|9051.6|9046.6|63
1622768100000|2021-06-04 00:55:00|9053.9|9048.9|9052|9047|9054.5|9049.5|9051.6|9046.6|70
1622768400000|2021-06-04 01:00:00|9052.4|9047.4|9050.9|9045.9|9053|9048|9050.9|9045.9|29
1622768700000|2021-06-04 01:05:00|9050.7|9045.7|9051.4|9046.4|9051.7|9046.7|9050.6|9045.6|18
1622769000000|2021-06-04 01:10:00|9051|9046|9050.9|9045.9|9051.2|9046.2|9049.9|9044.9|12
1622769300000|2021-06-04 01:15:00|9050.5|9045.5|9050.5|9045.5|9051|9046|9049.4|9044.4|44
1622769600000|2021-06-04 01:20:00|9050.7|9045.7|9050.9|9045.9|9051.2|9046.2|9049.9|9044.9|11
1622769900000|2021-06-04 01:25:00|9050.5|9045.5|9051.5|9046.5|9051.5|9046.5|9049.9|9044.9|17
1622770200000|2021-06-04 01:30:00|9051.9|9046.9|9052|9047|9053.5|9048.5|9051.4|9046.4|76
1622770500000|2021-06-04 01:35:00|9052.2|9047.2|9052.7|9047.7|9053.2|9048.2|9051.9|9046.9|13
1622770800000|2021-06-04 01:40:00|9052.6|9047.6|9051.2|9046.2|9053.2|9048.2|9051.2|9046.2|11
1622771100000|2021-06-04 01:45:00|9051.4|9046.4|9051.9|9046.9|9052|9047|9050.9|9045.9|5
1622771400000|2021-06-04 01:50:00|9052|9047|9053.5|9048.5|9054|9049|9051.9|9046.9|68
1622771700000|2021-06-04 01:55:00|9053.7|9048.7|9055.5|9050.5|9056|9051|9053.2|9048.2|210
1622772000000|2021-06-04 02:00:00|9055.4|9050.4|9055|9050|9056.7|9051.7|9054.7|9049.7|22
1622772300000|2021-06-04 02:05:00|9054.9|9049.9|9055|9050|9055.9|9050.9|9054.7|9049.7|24
1622772600000|2021-06-04 02:10:00|9055.2|9050.2|9054.5|9049.5|9055.2|9050.2|9054.2|9049.2|15
1622772900000|2021-06-04 02:15:00|9054.4|9049.4|9055.2|9050.2|9055.6|9050.6|9054.2|9049.2|16
1622773200000|2021-06-04 02:20:00|9054.9|9049.9|9054.4|9049.4|9055|9050|9053.9|9048.9|14
1622773500000|2021-06-04 02:25:00|9054.7|9049.7|9054.4|9049.4|9054.7|9049.7|9054.4|9049.4|20
1622773800000|2021-06-04 02:30:00|9054|9049|9054.9|9049.9|9054.9|9049.9|9053.9|9048.9|35
1622774100000|2021-06-04 02:35:00|9055|9050|9055.9|9050.9|9056.4|9051.4|9055|9050|29
1622774400000|2021-06-04 02:40:00|9056|9051|9055.7|9050.7|9056.9|9051.9|9055.4|9050.4|9
1622774700000|2021-06-04 02:45:00|9055.9|9050.9|9056.6|9051.6|9056.9|9051.9|9055.4|9050.4|13
1622775000000|2021-06-04 02:50:00|9056.4|9051.4|9056.2|9051.2|9056.9|9051.9|9055.9|9050.9|44
1622775300000|2021-06-04 02:55:00|9056.4|9051.4|9054.9|9049.9|9056.4|9051.4|9054.4|9049.4|11
1622775600000|2021-06-04 03:00:00|9055.4|9050.4|9054.5|9049.5|9055.4|9050.4|9054.4|9049.4|7
1622775900000|2021-06-04 03:05:00|9054.7|9049.7|9055.9|9050.9|9055.9|9050.9|9054.4|9049.4|13
1622776200000|2021-06-04 03:10:00|9055.5|9050.5|9055.9|9050.9|9056.4|9051.4|9055.5|9050.5|18
1622776500000|2021-06-04 03:15:00|9056.4|9051.4|9057.4|9052.4|9057.4|9052.4|9056.4|9051.4|24
1622776800000|2021-06-04 03:20:00|9057.2|9052.2|9056.6|9051.6|9057.9|9052.9|9056.6|9051.6|28
1622777100000|2021-06-04 03:25:00|9056.7|9051.7|9056.9|9051.9|9057.2|9052.2|9056.4|9051.4|28
1622777400000|2021-06-04 03:30:00|9057|9052|9056.9|9051.9|9057.4|9052.4|9056.9|9051.9|18
1622777700000|2021-06-04 03:35:00|9057.2|9052.2|9056.9|9051.9|9057.2|9052.2|9056.9|9051.9|18
1622778000000|2021-06-04 03:40:00|9057.2|9052.2|9056.4|9051.4|9057.2|9052.2|9056.4|9051.4|20
1622778300000|2021-06-04 03:45:00|9056.7|9051.7|9057.4|9052.4|9057.4|9052.4|9056.7|9051.7|5
1622778600000|2021-06-04 03:50:00|9057.2|9052.2|9057.4|9052.4|9057.4|9052.4|9057|9052|9
1622778900000|2021-06-04 03:55:00|9057.5|9052.5|9058.4|9053.4|9058.4|9053.4|9057.2|9052.2|38
1622779200000|2021-06-04 04:00:00|9058.7|9053.7|9058.9|9053.9|9059.4|9054.4|9058.4|9053.4|39
1622779500000|2021-06-04 04:05:00|9058.6|9053.6|9058.9|9053.9|9058.9|9053.9|9058.6|9053.6|24
1622779800000|2021-06-04 04:10:00|9058.6|9053.6|9060.2|9055.2|9060.4|9055.4|9058.6|9053.6|59
1622780100000|2021-06-04 04:15:00|9060.4|9055.4|9059.9|9054.9|9060.4|9055.4|9059.9|9054.9|14
1622780400000|2021-06-04 04:20:00|9060.2|9055.2|9059.9|9054.9|9060.2|9055.2|9059.4|9054.4|14
1622780700000|2021-06-04 04:25:00|9059.6|9054.6|9059.1|9054.1|9059.9|9054.9|9059.1|9054.1|3
1622781000000|2021-06-04 04:30:00|9058.9|9053.9|9058.9|9053.9|9058.9|9053.9|9058.4|9053.4|32
1622781300000|2021-06-04 04:35:00|9059.2|9054.2|9058.5|9053.5|9059.4|9054.4|9058.4|9053.4|5
1622781600000|2021-06-04 04:40:00|9058.7|9053.7|9058.9|9053.9|9059.2|9054.2|9058.4|9053.4|7
1622781900000|2021-06-04 04:45:00|9058.5|9053.5|9058|9053|9058.9|9053.9|9057.9|9052.9|15
1622782200000|2021-06-04 04:50:00|9058.2|9053.2|9059.9|9054.9|9059.9|9054.9|9057.9|9052.9|68
1622782500000|2021-06-04 04:55:00|9059.6|9054.6|9059.9|9054.9|9060.2|9055.2|9059.6|9054.6|0
1622782800000|2021-06-04 05:00:00|9059.6|9054.6|9059.9|9054.9|9060|9055|9059.6|9054.6|14
1622783100000|2021-06-04 05:05:00|9060|9055|9060.9|9055.9|9060.9|9055.9|9059.9|9054.9|16
1622783400000|2021-06-04 05:10:00|9061|9056|9061.9|9056.9|9062.1|9057.1|9061|9056|32
1622783700000|2021-06-04 05:15:00|9061.6|9056.6|9059.9|9054.9|9061.6|9056.6|9059.9|9054.9|8
1622784000000|2021-06-04 05:20:00|9060.2|9055.2|9059.9|9054.9|9060.2|9055.2|9059.6|9054.6|17
1622784300000|2021-06-04 05:25:00|9060.2|9055.2|9060.9|9055.9|9060.9|9055.9|9059.9|9054.9|21
1622784600000|2021-06-04 05:30:00|9060.7|9055.7|9059.9|9054.9|9060.7|9055.7|9059.9|9054.9|4
1622784900000|2021-06-04 05:35:00|9060.2|9055.2|9061.2|9056.2|9061.6|9056.6|9059.9|9054.9|8
1622785200000|2021-06-04 05:40:00|9060.9|9055.9|9062.2|9057.2|9062.7|9057.7|9060.9|9055.9|33
1622785500000|2021-06-04 05:45:00|9062.1|9057.1|9062|9057|9062.7|9057.7|9061.9|9056.9|75
1622785800000|2021-06-04 05:50:00|9062.2|9057.2|9063.4|9058.4|9063.4|9058.4|9061.9|9056.9|18
1622786100000|2021-06-04 05:55:00|9063.2|9058.2|9063.7|9058.7|9065.4|9060.4|9063.2|9058.2|68
1622786400000|2021-06-04 06:00:00|9063.9|9058.9|9062.9|9057.9|9064.9|9059.9|9062.1|9057.1|58
1622786700000|2021-06-04 06:05:00|9063|9058|9062.5|9057.5|9064|9059|9062.4|9057.4|23
1622787000000|2021-06-04 06:10:00|9062.9|9057.9|9062.5|9057.5|9064.5|9059.5|9062.4|9057.4|32
1622787300000|2021-06-04 06:15:00|9062.9|9057.9|9062.9|9057.9|9063.9|9058.9|9062.4|9057.4|5
1622787600000|2021-06-04 06:20:00|9062.7|9057.7|9063.4|9058.4|9064.4|9059.4|9062.5|9057.5|11
1622787900000|2021-06-04 06:25:00|9063.2|9058.2|9064.5|9059.5|9065.2|9060.2|9062.4|9057.4|56
1622788200000|2021-06-04 06:30:00|9064.7|9059.7|9063.5|9058.5|9064.7|9059.7|9062.4|9057.4|46
1622788500000|2021-06-04 06:35:00|9064|9059|9062.7|9057.7|9064.6|9059.6|9062.7|9057.7|15
1622788800000|2021-06-04 06:40:00|9062.9|9057.9|9059.6|9054.6|9062.9|9057.9|9059.6|9054.6|14
1622789100000|2021-06-04 06:45:00|9058.9|9053.9|9059.5|9054.5|9059.5|9054.5|9058.9|9053.9|51
1622789400000|2021-06-04 06:50:00|9059.2|9054.2|9059.9|9054.9|9061|9056|9058.7|9053.7|31
1622789700000|2021-06-04 06:55:00|9059.5|9054.5|9058.4|9053.4|9060|9055|9058|9053|54
1622790000000|2021-06-04 07:00:00|9058|9053|9057|9052|9058.4|9053.4|9055|9050|181
1622790300000|2021-06-04 07:05:00|9056.9|9051.9|9059|9054|9059.5|9054.5|9056.9|9051.9|50
1622790600000|2021-06-04 07:10:00|9059.4|9054.4|9058.4|9053.4|9060.5|9055.5|9057|9052|51
1622790900000|2021-06-04 07:15:00|9058.2|9053.2|9057|9052|9058.2|9053.2|9056.4|9051.4|65
1622791200000|2021-06-04 07:20:00|9057.4|9052.4|9057.4|9052.4|9059.5|9054.5|9056.9|9051.9|42
1622791500000|2021-06-04 07:25:00|9057.5|9052.5|9060.9|9055.9|9062.5|9057.5|9057.4|9052.4|26
1622791800000|2021-06-04 07:30:00|9060.7|9055.7|9059|9054|9060.9|9055.9|9058.4|9053.4|30
1622792100000|2021-06-04 07:35:00|9059.2|9054.2|9057.9|9052.9|9059.2|9054.2|9056.9|9051.9|33
1622792400000|2021-06-04 07:40:00|9057.7|9052.7|9057|9052|9058.9|9053.9|9056.9|9051.9|38
1622792700000|2021-06-04 07:45:00|9057.2|9052.2|9057.4|9052.4|9058.4|9053.4|9057|9052|47
1622793000000|2021-06-04 07:50:00|9057.5|9052.5|9057.4|9052.4|9059|9054|9055.4|9050.4|53
1622793300000|2021-06-04 07:55:00|9057.5|9052.5|9058.4|9053.4|9058.5|9053.5|9056.9|9051.9|53
1622793600000|2021-06-04 08:00:00|9058.5|9053.5|9057.5|9052.5|9059.2|9054.2|9057|9052|37
1622793900000|2021-06-04 08:05:00|9057.9|9052.9|9059|9054|9060.5|9055.5|9057.5|9052.5|27
1622794200000|2021-06-04 08:10:00|9059.4|9054.4|9059|9054|9059.5|9054.5|9058.4|9053.4|20
1622794500000|2021-06-04 08:15:00|9059.2|9054.2|9059.5|9054.5|9059.7|9054.7|9058.4|9053.4|24
1622794800000|2021-06-04 08:20:00|9059.4|9054.4|9059|9054|9059.5|9054.5|9057.9|9052.9|45
1622795100000|2021-06-04 08:25:00|9059.2|9054.2|9060|9055|9060.5|9055.5|9058.4|9053.4|32
1622795400000|2021-06-04 08:30:00|9060.2|9055.2|9059|9054|9060.2|9055.2|9058.5|9053.5|15
1622795700000|2021-06-04 08:35:00|9059.4|9054.4|9055.9|9050.9|9059.4|9054.4|9055.9|9050.9|40
1622796000000|2021-06-04 08:40:00|9056|9051|9056|9051|9056.5|9051.5|9055.4|9050.4|39
1622796300000|2021-06-04 08:45:00|9056.4|9051.4|9056.9|9051.9|9057.5|9052.5|9056|9051|43
1622796600000|2021-06-04 08:50:00|9056.5|9051.5|9057.9|9052.9|9058.4|9053.4|9056.4|9051.4|27
1622796900000|2021-06-04 08:55:00|9058|9053|9057.5|9052.5|9058.5|9053.5|9056.9|9051.9|34
1622797200000|2021-06-04 09:00:00|9057.4|9052.4|9057.4|9052.4|9059|9054|9057|9052|29
1622797500000|2021-06-04 09:05:00|9057.5|9052.5|9058.5|9053.5|9059|9054|9057.4|9052.4|9
1622797800000|2021-06-04 09:10:00|9058.4|9053.4|9059|9054|9059.5|9054.5|9058.2|9053.2|23
1622798100000|2021-06-04 09:15:00|9059.2|9054.2|9059|9054|9059.5|9054.5|9058.9|9053.9|13
1622798400000|2021-06-04 09:20:00|9059.4|9054.4|9059.5|9054.5|9060|9055|9059|9054|14
1622798700000|2021-06-04 09:25:00|9059.4|9054.4|9059.4|9054.4|9060|9055|9059.1|9054.1|19
1622799000000|2021-06-04 09:30:00|9059.2|9054.2|9059.5|9054.5|9059.9|9054.9|9058.9|9053.9|28
1622799300000|2021-06-04 09:35:00|9059.9|9054.9|9059.2|9054.2|9060|9055|9059.1|9054.1|19
1622799600000|2021-06-04 09:40:00|9059.4|9054.4|9057|9052|9059.4|9054.4|9056.9|9051.9|21
1622799900000|2021-06-04 09:45:00|9056.9|9051.9|9056.5|9051.5|9058|9053|9056|9051|26
1622800200000|2021-06-04 09:50:00|9056.4|9051.4|9056.7|9051.7|9057|9052|9055.9|9050.9|39
1622800500000|2021-06-04 09:55:00|9056.5|9051.5|9055.5|9050.5|9056.5|9051.5|9054.5|9049.5|29
1622800800000|2021-06-04 10:00:00|9055.4|9050.4|9055|9050|9055.5|9050.5|9054.4|9049.4|34
1622801100000|2021-06-04 10:05:00|9055.4|9050.4|9055|9050|9056|9051|9054.5|9049.5|13
1622801400000|2021-06-04 10:10:00|9054.9|9049.9|9055.7|9050.7|9055.9|9050.9|9054.9|9049.9|10
1622801700000|2021-06-04 10:15:00|9055.9|9050.9|9057|9052|9057|9052|9055.2|9050.2|90
1622802000000|2021-06-04 10:20:00|9057.4|9052.4|9056.2|9051.2|9057.5|9052.5|9055.9|9050.9|34
1622802300000|2021-06-04 10:25:00|9056|9051|9057.7|9052.7|9058|9053|9056|9051|26
1622802600000|2021-06-04 10:30:00|9057.9|9052.9|9058.5|9053.5|9059.2|9054.2|9057.7|9052.7|55
1622802900000|2021-06-04 10:35:00|9058.7|9053.7|9058.9|9053.9|9059|9054|9058.4|9053.4|22
1622803200000|2021-06-04 10:40:00|9058.7|9053.7|9058.7|9053.7|9058.7|9053.7|9058|9053|22
1622803500000|2021-06-04 10:45:00|9058.9|9053.9|9060.9|9055.9|9061|9056|9058.9|9053.9|43
1622803800000|2021-06-04 10:50:00|9060.7|9055.7|9060.5|9055.5|9061|9056|9059.9|9054.9|63
1622804100000|2021-06-04 10:55:00|9060.4|9055.4|9060.4|9055.4|9062|9057|9060.2|9055.2|38
1622804400000|2021-06-04 11:00:00|9060.2|9055.2|9058.5|9053.5|9060.2|9055.2|9058.4|9053.4|19
1622804700000|2021-06-04 11:05:00|9058.4|9053.4|9060.4|9055.4|9060.5|9055.5|9058|9053|106
1622805000000|2021-06-04 11:10:00|9060.5|9055.5|9059.4|9054.4|9060.5|9055.5|9059.2|9054.2|39
1622805300000|2021-06-04 11:15:00|9059.5|9054.5|9058.5|9053.5|9060|9055|9058.4|9053.4|22
1622805600000|2021-06-04 11:20:00|9058.4|9053.4|9056.9|9051.9|9059.2|9054.2|9056.7|9051.7|15
1622805900000|2021-06-04 11:25:00|9057|9052|9055|9050|9057|9052|9054.9|9049.9|47
1622806200000|2021-06-04 11:30:00|9054.9|9049.9|9055.5|9050.5|9056|9051|9054.7|9049.7|29
1622806500000|2021-06-04 11:35:00|9056|9051|9056|9051|9056.5|9051.5|9054.9|9049.9|29
1622806800000|2021-06-04 11:40:00|9055.9|9050.9|9057.2|9052.2|9058|9053|9055.5|9050.5|44
1622807100000|2021-06-04 11:45:00|9057|9052|9055.4|9050.4|9057.4|9052.4|9055.4|9050.4|167
1622807400000|2021-06-04 11:50:00|9055.5|9050.5|9054|9049|9056|9051|9053.2|9048.2|113
1622807700000|2021-06-04 11:55:00|9054.5|9049.5|9055|9050|9055|9050|9053.5|9048.5|65
1622808000000|2021-06-04 12:00:00|9055.2|9050.2|9052.4|9047.4|9055.2|9050.2|9051.9|9046.9|139
1622808300000|2021-06-04 12:05:00|9052.5|9047.5|9053.5|9048.5|9053.5|9048.5|9051.5|9046.5|72
1622808600000|2021-06-04 12:10:00|9053.4|9048.4|9052.7|9047.7|9053.5|9048.5|9051.9|9046.9|96
1622808900000|2021-06-04 12:15:00|9052.4|9047.4|9052|9047|9052.4|9047.4|9051.2|9046.2|51
1622809200000|2021-06-04 12:20:00|9052.2|9047.2|9051.9|9046.9|9053.9|9048.9|9051.7|9046.7|85
1622809500000|2021-06-04 12:25:00|9051.7|9046.7|9055|9050|9056.8|9051.8|9050.9|9045.9|299
1622809800000|2021-06-04 12:30:00|9054.9|9049.9|9025.5|9020.5|9055.6|9049.9|9024.7|9019.7|1200
1622810100000|2021-06-04 12:35:00|9026|9021|9035.2|9030.2|9036.7|9031.7|9025.7|9020.7|724
1622810400000|2021-06-04 12:40:00|9035.4|9030.4|9029.4|9024.4|9038.4|9033.4|9028.4|9023.4|424
1622810700000|2021-06-04 12:45:00|9029.2|9024.2|9026.4|9021.4|9030.9|9025.9|9023.7|9018.7|510
1622811000000|2021-06-04 12:50:00|9026.7|9021.7|9021.4|9016.4|9029.2|9024.2|9020.2|9015.2|309
1622811300000|2021-06-04 12:55:00|9021.8|9016.8|9018.7|9013.7|9021.8|9016.8|9014.4|9009.4|496
1622811600000|2021-06-04 13:00:00|9018.9|9013.9|9015.7|9010.7|9020.1|9015.1|9014.9|9009.9|381
1622811900000|2021-06-04 13:05:00|9015.9|9010.9|9017.4|9012.4|9018.4|9013.4|9015.4|9010.4|269
1622812200000|2021-06-04 13:10:00|9017.2|9012.2|9018.4|9013.4|9020.4|9015.4|9015.9|9010.9|320
1622812500000|2021-06-04 13:15:00|9017.9|9012.9|9015.4|9010.4|9017.9|9012.9|9015.1|9010.1|238
1622812800000|2021-06-04 13:20:00|9015.3|9010.3|9012.4|9007.4|9015.4|9010.4|9011.9|9006.9|249
1622813100000|2021-06-04 13:25:00|9011.9|9006.9|9011.6|9006.6|9013.9|9008.9|9011.1|9006.1|167
1622813400000|2021-06-04 13:30:00|9011.8|9006.8|9011.1|9006.1|9012.4|9007.4|9009.9|9004.9|253
1622813700000|2021-06-04 13:35:00|9010.9|9005.9|9009.4|9004.4|9010.9|9005.9|9008.6|9003.6|163
1622814000000|2021-06-04 13:40:00|9009.9|9004.9|9009.9|9004.9|9011.9|9006.9|9009.4|9004.4|153
1622814300000|2021-06-04 13:45:00|9009.6|9004.6|9008.9|9003.9|9010.9|9005.9|9007.6|9002.6|244
1622814600000|2021-06-04 13:50:00|9008.4|9003.4|9008.4|9003.4|9008.9|9003.9|9006.6|9001.6|191
1622814900000|2021-06-04 13:55:00|9007.9|9002.9|9008.1|9003.1|9009.4|9004.4|9007.6|9002.6|121
1622815200000|2021-06-04 14:00:00|9007.9|9002.9|9011.9|9006.9|9011.9|9006.9|9005.1|9000.1|182
1622815500000|2021-06-04 14:05:00|9012.2|9007.2|9010.4|9005.4|9013.4|9008.4|9008.9|9003.9|162
1622815800000|2021-06-04 14:10:00|9009.9|9004.9|9011.9|9006.9|9012.4|9007.4|9009.4|9004.4|62
1622816100000|2021-06-04 14:15:00|9011.6|9006.6|9013.4|9008.4|9014.9|9009.9|9011.4|9006.4|120
1622816400000|2021-06-04 14:20:00|9013.6|9008.6|9013.9|9008.9|9016.4|9011.4|9012.8|9007.8|131
1622816700000|2021-06-04 14:25:00|9013.4|9008.4|9013.9|9008.9|9015.9|9010.9|9013.4|9008.4|160
1622817000000|2021-06-04 14:30:00|9014.4|9009.4|9008.2|9003.2|9014.4|9009.4|9007.9|9002.9|218
1622817300000|2021-06-04 14:35:00|9008.4|9003.4|9009.9|9004.9|9009.9|9004.9|9007.4|9002.4|147
1622817600000|2021-06-04 14:40:00|9010.1|9005.1|9014.4|9009.4|9014.7|9009.7|9009.9|9004.9|109
1622817900000|2021-06-04 14:45:00|9013.9|9008.9|9012.9|9007.9|9014.6|9009.6|9011.7|9006.7|90
1622818200000|2021-06-04 14:50:00|9013.4|9008.4|9018.9|9013.9|9019.4|9014.4|9013.4|9008.4|238
1622818500000|2021-06-04 14:55:00|9018.4|9013.4|9017.9|9012.9|9018.9|9013.9|9016.4|9011.4|85
1622818800000|2021-06-04 15:00:00|9018.2|9013.2|9016.9|9011.9|9018.7|9013.7|9014.9|9009.9|308
1622819100000|2021-06-04 15:05:00|9017.2|9012.2|9017.9|9012.9|9017.9|9012.9|9015.9|9010.9|129
1622819400000|2021-06-04 15:10:00|9017.4|9012.4|9015.4|9010.4|9018.6|9013.6|9015.4|9010.4|54
1622819700000|2021-06-04 15:15:00|9014.9|9009.9|9015.1|9010.1|9015.4|9010.4|9013.6|9008.6|115
1622820000000|2021-06-04 15:20:00|9014.4|9009.4|9015.9|9010.9|9016.1|9011.1|9013.9|9008.9|68
1622820300000|2021-06-04 15:25:00|9015.4|9010.4|9014.9|9009.9|9016.4|9011.4|9014.9|9009.9|62
1622820600000|2021-06-04 15:30:00|9015.2|9010.2|9013.4|9008.4|9015.2|9010.2|9012.9|9007.9|109
1622820900000|2021-06-04 15:35:00|9013.2|9008.2|9013.7|9008.7|9014.4|9009.4|9012.4|9007.4|77
1622821200000|2021-06-04 15:40:00|9013.9|9008.9|9015.2|9010.2|9015.4|9010.4|9013.6|9008.6|97
1622821500000|2021-06-04 15:45:00|9014.9|9009.9|9015.2|9010.2|9015.4|9010.4|9014.4|9009.4|51
1622821800000|2021-06-04 15:50:00|9014.9|9009.9|9015.4|9010.4|9015.9|9010.9|9014.4|9009.4|69
1622822100000|2021-06-04 15:55:00|9015.2|9010.2|9012.4|9007.4|9015.4|9010.4|9012.2|9007.2|156
1622822400000|2021-06-04 16:00:00|9012.2|9007.2|9013.2|9008.2|9013.7|9008.7|9012.2|9007.2|71
1622822700000|2021-06-04 16:05:00|9013.4|9008.4|9013.4|9008.4|9014.2|9009.2|9012.6|9007.6|40
1622823000000|2021-06-04 16:10:00|9013.2|9008.2|9012.4|9007.4|9013.2|9008.2|9010.9|9005.9|169
1622823300000|2021-06-04 16:15:00|9012.7|9007.7|9013.9|9008.9|9014.2|9009.2|9012.2|9007.2|71
1622823600000|2021-06-04 16:20:00|9014.1|9009.1|9012.4|9007.4|9014.1|9009.1|9012.4|9007.4|25
1622823900000|2021-06-04 16:25:00|9012.7|9007.7|9014.4|9009.4|9014.7|9009.7|9011.7|9006.7|79
1622824200000|2021-06-04 16:30:00|9014.2|9009.2|9016.4|9011.4|9016.4|9011.4|9013.9|9008.9|69
1622824500000|2021-06-04 16:35:00|9016.2|9011.2|9016.9|9011.9|9017.9|9012.9|9015.9|9010.9|157
1622824800000|2021-06-04 16:40:00|9016.4|9011.4|9015.4|9010.4|9016.4|9011.4|9015|9010|23
1622825100000|2021-06-04 16:45:00|9015.2|9010.2|9014.9|9009.9|9015.4|9010.4|9014.7|9009.7|41
1622825400000|2021-06-04 16:50:00|9015.1|9010.1|9017.2|9012.2|9017.2|9012.2|9014.7|9009.7|101
1622825700000|2021-06-04 16:55:00|9016.9|9011.9|9017.9|9012.9|9017.9|9012.9|9016.4|9011.4|60
1622826000000|2021-06-04 17:00:00|9017.7|9012.7|9017.4|9012.4|9017.9|9012.9|9016.9|9011.9|13
1622826300000|2021-06-04 17:05:00|9017.2|9012.2|9016.9|9011.9|9017.9|9012.9|9016.9|9011.9|64
1622826600000|2021-06-04 17:10:00|9017.4|9012.4|9017.4|9012.4|9017.7|9012.7|9016.4|9011.4|29
1622826900000|2021-06-04 17:15:00|9017.2|9012.2|9017.9|9012.9|9018.2|9013.2|9017.2|9012.2|24
1622827200000|2021-06-04 17:20:00|9018|9013|9016.4|9011.4|9018.9|9013.9|9016.4|9011.4|22
1622827500000|2021-06-04 17:25:00|9016.2|9011.2|9017.9|9012.9|9017.9|9012.9|9015.9|9010.9|29
1622827800000|2021-06-04 17:30:00|9018.4|9013.4|9018.2|9013.2|9018.9|9013.9|9017.9|9012.9|40
1622828100000|2021-06-04 17:35:00|9018.1|9013.1|9017.7|9012.7|9018.1|9013.1|9016.9|9011.9|32
1622828400000|2021-06-04 17:40:00|9017.6|9012.6|9017.9|9012.9|9018.2|9013.2|9017.4|9012.4|26
1622828700000|2021-06-04 17:45:00|9018.2|9013.2|9017.2|9012.2|9018.2|9013.2|9016.9|9011.9|37
1622829000000|2021-06-04 17:50:00|9016.9|9011.9|9017.4|9012.4|9017.4|9012.4|9016.7|9011.7|20
1622829300000|2021-06-04 17:55:00|9016.9|9011.9|9016.9|9011.9|9017.4|9012.4|9016.9|9011.9|20
1622829600000|2021-06-04 18:00:00|9016.7|9011.7|9016.7|9011.7|9016.7|9011.7|9016.4|9011.4|15
1622829900000|2021-06-04 18:05:00|9016.4|9011.4|9017.2|9012.2|9017.2|9012.2|9015.9|9010.9|32
1622830200000|2021-06-04 18:10:00|9017.4|9012.4|9018.2|9013.2|9018.2|9013.2|9017.4|9012.4|23
1622830500000|2021-06-04 18:15:00|9017.7|9012.7|9018.9|9013.9|9018.9|9013.9|9017.4|9012.4|69
1622830800000|2021-06-04 18:20:00|9018.7|9013.7|9018.7|9013.7|9019.4|9014.4|9017.9|9012.9|32
1622831100000|2021-06-04 18:25:00|9018.4|9013.4|9018.2|9013.2|9018.4|9013.4|9017.4|9012.4|19
1622831400000|2021-06-04 18:30:00|9018|9013|9017.4|9012.4|9018.2|9013.2|9016.7|9011.7|26
1622831700000|2021-06-04 18:35:00|9017.5|9012.5|9016.4|9011.4|9017.7|9012.7|9015.9|9010.9|30
1622832000000|2021-06-04 18:40:00|9016.5|9011.5|9016.9|9011.9|9017.2|9012.2|9016.4|9011.4|46
1622832300000|2021-06-04 18:45:00|9017|9012|9016.7|9011.7|9017.4|9012.4|9016.7|9011.7|21
1622832600000|2021-06-04 18:50:00|9016.4|9011.4|9015.4|9010.4|9016.7|9011.7|9015|9010|21
1622832900000|2021-06-04 18:55:00|9015.2|9010.2|9015.9|9010.9|9016.7|9011.7|9014.9|9009.9|148
1622833200000|2021-06-04 19:00:00|9016|9011|9016|9011|9016.4|9011.4|9015.4|9010.4|84
1622833500000|2021-06-04 19:05:00|9015.9|9010.9|9016.9|9011.9|9016.9|9011.9|9015.9|9010.9|8
1622833800000|2021-06-04 19:10:00|9016.7|9011.7|9015.9|9010.9|9016.7|9011.7|9015.4|9010.4|47
1622834100000|2021-06-04 19:15:00|9016.4|9011.4|9015.4|9010.4|9016.4|9011.4|9015.4|9010.4|8
1622834400000|2021-06-04 19:20:00|9015.2|9010.2|9015.9|9010.9|9016.9|9011.9|9015.2|9010.2|5
1622834700000|2021-06-04 19:25:00|9015.7|9010.7|9014.9|9009.9|9015.9|9010.9|9014.9|9009.9|45
1622835000000|2021-06-04 19:30:00|9015.4|9010.4|9015.2|9010.2|9015.4|9010.4|9014.9|9009.9|6
1622835300000|2021-06-04 19:35:00|9015.4|9010.4|9016.4|9011.4|9016.4|9011.4|9014.9|9009.9|6
1622835600000|2021-06-04 19:40:00|9016.2|9011.2|9015.9|9010.9|9016.4|9011.4|9015.9|9010.9|19
1622835900000|2021-06-04 19:45:00|9015.7|9010.7|9015.4|9010.4|9015.9|9010.9|9014.7|9009.7|40
1622836200000|2021-06-04 19:50:00|9014.9|9009.9|9014.4|9009.4|9015.2|9010.2|9014.4|9009.4|68
1622836500000|2021-06-04 19:55:00|9014|9009|9014.2|9009.2|9014.4|9009.4|9013.7|9008.7|198
1622836800000|2021-06-04 20:00:00|9014.4|9009.4|9014.7|9009.7|9014.7|9009.7|9013.4|9008.4|102
1622837100000|2021-06-04 20:05:00|9014.9|9009.9|9014.7|9009.7|9014.9|9009.9|9014.5|9009.5|26
1622837400000|2021-06-04 20:10:00|9014.4|9009.4|9013.9|9008.9|9014.7|9009.7|9013.7|9008.7|14
1622837700000|2021-06-04 20:15:00|9014.2|9009.2|9015.4|9010.4|9015.4|9010.4|9013.9|9008.9|5
1622838000000|2021-06-04 20:20:00|9015.2|9010.2|9014.9|9009.9|9015.2|9010.2|9014.9|9009.9|1
1622838300000|2021-06-04 20:25:00|9014.7|9009.7|9015.7|9010.7|9015.9|9010.9|9014.7|9009.7|6
1622838600000|2021-06-04 20:30:00|9015.4|9010.4|9014.7|9009.7|9015.5|9010.5|9014.7|9009.7|26
1622838900000|2021-06-04 20:35:00|9014.9|9009.9|9015.2|9010.2|9015.2|9010.2|9014.9|9009.9|2
1622839200000|2021-06-04 20:40:00|9015.4|9010.4|9014.7|9009.7|9015.4|9010.4|9014.2|9009.2|6
1622839500000|2021-06-04 20:45:00|9014.4|9009.4|9016.7|9011.7|9016.7|9011.7|9014.4|9009.4|30
1622839800000|2021-06-04 20:50:00|9016.4|9011.4|9015.4|9010.4|9016.9|9011.9|9014.9|9009.9|10
1622840100000|2021-06-04 20:55:00|9015.7|9010.7|9016.4|9009.4|9016.7|9011.2|9015.2|9009.4|12
1623024000000|2021-06-07 00:00:00|9017.2|9012.2|9016.4|9011.4|9018.2|9013.2|9016.4|9011.4|39
1623024300000|2021-06-07 00:05:00|9016.2|9011.2|9012.9|9007.9|9016.2|9011.2|9011.7|9006.7|191
1623024600000|2021-06-07 00:10:00|9013.4|9008.4|9014.4|9009.4|9014.7|9009.7|9013.2|9008.2|12
1623024900000|2021-06-07 00:15:00|9014.2|9009.2|9014.7|9009.7|9014.9|9009.9|9013.7|9008.7|44
1623025200000|2021-06-07 00:20:00|9014.9|9009.9|9015.2|9010.2|9015.4|9010.4|9014.7|9009.7|27
1623025500000|2021-06-07 00:25:00|9014.9|9009.9|9014.7|9009.7|9014.9|9009.9|9014.2|9009.2|7
1623025800000|2021-06-07 00:30:00|9014.4|9009.4|9014.9|9009.9|9015.2|9010.2|9014.2|9009.2|10
1623026100000|2021-06-07 00:35:00|9014.7|9009.7|9014.7|9009.7|9014.9|9009.9|9014.2|9009.2|38
1623026400000|2021-06-07 00:40:00|9014.9|9009.9|9014.7|9009.7|9014.9|9009.9|9014.2|9009.2|6
1623026700000|2021-06-07 00:45:00|9014.9|9009.9|9014.2|9009.2|9015.2|9010.2|9013.7|9008.7|7
1623027000000|2021-06-07 00:50:00|9013.9|9008.9|9015.9|9010.9|9016.2|9011.2|9013.1|9008.1|43
1623027300000|2021-06-07 00:55:00|9016.2|9011.2|9016.9|9011.9|9017.2|9012.2|9015.9|9010.9|24
1623027600000|2021-06-07 01:00:00|9016.7|9011.7|9018.2|9013.2|9018.7|9013.7|9016.7|9011.7|57
1623027900000|2021-06-07 01:05:00|9017.9|9012.9|9018.4|9013.4|9018.9|9013.9|9017.7|9012.7|43
1623028200000|2021-06-07 01:10:00|9018.2|9013.2|9018.7|9013.7|9018.9|9013.9|9018.2|9013.2|12
1623028500000|2021-06-07 01:15:00|9018.4|9013.4|9018.7|9013.7|9018.9|9013.9|9017.9|9012.9|11
1623028800000|2021-06-07 01:20:00|9018.9|9013.9|9018.4|9013.4|9018.9|9013.9|9017.9|9012.9|28
1623029100000|2021-06-07 01:25:00|9018.2|9013.2|9019.4|9014.4|9019.7|9014.7|9018.2|9013.2|13
1623029400000|2021-06-07 01:30:00|9019.7|9014.7|9021.7|9016.7|9021.9|9016.9|9019.7|9014.7|26
1623029700000|2021-06-07 01:35:00|9021.4|9016.4|9022.2|9017.2|9022.2|9017.2|9021.4|9016.4|24
1623030000000|2021-06-07 01:40:00|9021.9|9016.9|9021.2|9016.2|9021.9|9016.9|9020.9|9015.9|11
1623030300000|2021-06-07 01:45:00|9021.4|9016.4|9021.4|9016.4|9021.9|9016.9|9021.2|9016.2|9
1623030600000|2021-06-07 01:50:00|9021.7|9016.7|9021.4|9016.4|9021.7|9016.7|9019.9|9014.9|14
1623030900000|2021-06-07 01:55:00|9021.7|9016.7|9022.2|9017.2|9022.2|9017.2|9021.2|9016.2|19
1623031200000|2021-06-07 02:00:00|9021.9|9016.9|9022.2|9017.2|9022.2|9017.2|9021.2|9016.2|26
1623031500000|2021-06-07 02:05:00|9022.7|9017.7|9021.7|9016.7|9022.7|9017.7|9021.7|9016.7|43
1623031800000|2021-06-07 02:10:00|9021.4|9016.4|9021.4|9016.4|9021.7|9016.7|9021.4|9016.4|5
1623032100000|2021-06-07 02:15:00|9021.7|9016.7|9020.7|9015.7|9021.9|9016.9|9020.2|9015.2|32
1623032400000|2021-06-07 02:20:00|9020.4|9015.4|9020.9|9015.9|9021.2|9016.2|9019.9|9014.9|7
1623032700000|2021-06-07 02:25:00|9020.7|9015.7|9020.4|9015.4|9021.2|9016.2|9020.2|9015.2|8
1623033000000|2021-06-07 02:30:00|9020.2|9015.2|9019.7|9014.7|9020.4|9015.4|9019.7|9014.7|18
1623033300000|2021-06-07 02:35:00|9019.9|9014.9|9019.7|9014.7|9020.4|9015.4|9018.7|9013.7|41
1623033600000|2021-06-07 02:40:00|9019.9|9014.9|9020.4|9015.4|9020.7|9015.7|9019.7|9014.7|10
1623033900000|2021-06-07 02:45:00|9020.5|9015.5|9020.9|9015.9|9021.2|9016.2|9020.4|9015.4|16
1623034200000|2021-06-07 02:50:00|9021.2|9016.2|9020.7|9015.7|9021.4|9016.4|9020.7|9015.7|12
1623034500000|2021-06-07 02:55:00|9020.9|9015.9|9020.9|9015.9|9021.2|9016.2|9020.7|9015.7|9
1623034800000|2021-06-07 03:00:00|9021.2|9016.2|9019.4|9014.4|9021.4|9016.4|9019.4|9014.4|30
1623035100000|2021-06-07 03:05:00|9019.7|9014.7|9019.9|9014.9|9020.4|9015.4|9019.7|9014.7|7
1623035400000|2021-06-07 03:10:00|9019.7|9014.7|9019.2|9014.2|9019.7|9014.7|9018.9|9013.9|20
1623035700000|2021-06-07 03:15:00|9019.4|9014.4|9019.2|9014.2|9019.4|9014.4|9018.9|9013.9|2
1623036000000|2021-06-07 03:20:00|9018.9|9013.9|9018.7|9013.7|9019.2|9014.2|9018.7|9013.7|11
1623036300000|2021-06-07 03:25:00|9018.9|9013.9|9018.9|9013.9|9019.4|9014.4|9018.7|9013.7|6
1623036600000|2021-06-07 03:30:00|9018.7|9013.7|9018.7|9013.7|9018.9|9013.9|9018.7|9013.7|0
1623036900000|2021-06-07 03:35:00|9018.6|9013.6|9018.4|9013.4|9018.6|9013.6|9017.9|9012.9|12
1623037200000|2021-06-07 03:40:00|9018.7|9013.7|9018.4|9013.4|9018.7|9013.7|9018.2|9013.2|1
1623037500000|2021-06-07 03:45:00|9018.2|9013.2|9018.7|9013.7|9019.2|9014.2|9018.2|9013.2|16
1623037800000|2021-06-07 03:50:00|9018.9|9013.9|9018.7|9013.7|9019.2|9014.2|9018.7|9013.7|9
1623038100000|2021-06-07 03:55:00|9018.4|9013.4|9018.2|9013.2|9018.9|9013.9|9018.2|9013.2|9
1623038400000|2021-06-07 04:00:00|9018.4|9013.4|9018.9|9013.9|9018.9|9013.9|9018.4|9013.4|6
1623038700000|2021-06-07 04:05:00|9019.2|9014.2|9019.2|9014.2|9019.2|9014.2|9019.2|9014.2|3
1623039000000|2021-06-07 04:10:00|9019.4|9014.4|9019.7|9014.7|9019.9|9014.9|9019.2|9014.2|11
1623039300000|2021-06-07 04:15:00|9019.9|9014.9|9019.9|9014.9|9020.2|9015.2|9019.7|9014.7|6
1623039600000|2021-06-07 04:20:00|9019.7|9014.7|9018.7|9013.7|9019.7|9014.7|9018.7|9013.7|1
1623039900000|2021-06-07 04:25:00|9018.2|9013.2|9017.2|9012.2|9018.4|9013.4|9017.2|9012.2|17
1623040200000|2021-06-07 04:30:00|9016.9|9011.9|9016.2|9011.2|9017.2|9012.2|9016.2|9011.2|34
1623040500000|2021-06-07 04:35:00|9015.9|9010.9|9014.7|9009.7|9016.2|9011.2|9014.7|9009.7|76
1623040800000|2021-06-07 04:40:00|9014.9|9009.9|9014.7|9009.7|9014.9|9009.9|9014.2|9009.2|13
1623041100000|2021-06-07 04:45:00|9015.2|9010.2|9014.2|9009.2|9015.7|9010.7|9014.2|9009.2|12
1623041400000|2021-06-07 04:50:00|9014.4|9009.4|9014.2|9009.2|9014.4|9009.4|9013.9|9008.9|45
1623041700000|2021-06-07 04:55:00|9014.4|9009.4|9015.7|9010.7|9015.9|9010.9|9014.2|9009.2|6
1623042000000|2021-06-07 05:00:00|9015.9|9010.9|9016.7|9011.7|9016.9|9011.9|9015.7|9010.7|6
1623042300000|2021-06-07 05:05:00|9016.4|9011.4|9017.2|9012.2|9017.2|9012.2|9016.4|9011.4|1
1623042600000|2021-06-07 05:10:00|9016.9|9011.9|9017.7|9012.7|9017.9|9012.9|9016.7|9011.7|10
1623042900000|2021-06-07 05:15:00|9017.9|9012.9|9018.7|9013.7|9018.9|9013.9|9017.7|9012.7|26
1623043200000|2021-06-07 05:20:00|9018.9|9013.9|9018.2|9013.2|9018.9|9013.9|9018.2|9013.2|1
1623043500000|2021-06-07 05:25:00|9018.4|9013.4|9019.7|9014.7|9019.7|9014.7|9018.2|9013.2|2
1623043800000|2021-06-07 05:30:00|9020.2|9015.2|9020.2|9015.2|9020.4|9015.4|9019.7|9014.7|20
1623044100000|2021-06-07 05:35:00|9020.4|9015.4|9019.7|9014.7|9020.4|9015.4|9019.4|9014.4|5
1623044400000|2021-06-07 05:40:00|9019.9|9014.9|9019.2|9014.2|9020.2|9015.2|9019.2|9014.2|9
1623044700000|2021-06-07 05:45:00|9019.4|9014.4|9020.2|9015.2|9020.2|9015.2|9019.2|9014.2|14
1623045000000|2021-06-07 05:50:00|9019.9|9014.9|9020.9|9015.9|9020.9|9015.9|9019.4|9014.4|43
1623045300000|2021-06-07 05:55:00|9021.2|9016.2|9023.4|9018.4|9023.4|9018.4|9021.2|9016.2|32
1623045600000|2021-06-07 06:00:00|9023.7|9018.7|9023.4|9018.4|9024.2|9019.2|9022.7|9017.7|182
1623045900000|2021-06-07 06:05:00|9023.9|9018.9|9024.2|9019.2|9024.4|9019.4|9022.4|9017.4|53
1623046200000|2021-06-07 06:10:00|9024|9019|9022.2|9017.2|9024.7|9019.7|9022.2|9017.2|21
1623046500000|2021-06-07 06:15:00|9022|9017|9021.9|9016.9|9022.4|9017.4|9020.9|9015.9|10
1623046800000|2021-06-07 06:20:00|9022.2|9017.2|9026.2|9021.2|9026.2|9021.2|9022.2|9017.2|32
1623047100000|2021-06-07 06:25:00|9026.7|9021.7|9025.4|9020.4|9026.7|9021.7|9025.4|9020.4|16
1623047400000|2021-06-07 06:30:00|9025.2|9020.2|9024|9019|9025.2|9020.2|9023.9|9018.9|9
1623047700000|2021-06-07 06:35:00|9024.2|9019.2|9025.4|9020.4|9025.9|9020.9|9023.4|9018.4|27
1623048000000|2021-06-07 06:40:00|9025.2|9020.2|9026.4|9021.4|9028.2|9023.2|9025.2|9020.2|39
1623048300000|2021-06-07 06:45:00|9026.7|9021.7|9026.7|9021.7|9027.7|9022.7|9026.5|9021.5|20
1623048600000|2021-06-07 06:50:00|9026.4|9021.4|9028.5|9023.5|9028.5|9023.5|9025.7|9020.7|68
1623048900000|2021-06-07 06:55:00|9029.2|9024.2|9028.2|9023.2|9029.2|9024.2|9028.2|9023.2|40
1623049200000|2021-06-07 07:00:00|9028|9023|9030.2|9025.2|9030.4|9025.4|9027.7|9022.7|112
1623049500000|2021-06-07 07:05:00|9030.5|9025.5|9033|9028|9033|9028|9030.2|9025.2|87
1623049800000|2021-06-07 07:10:00|9032.9|9027.9|9030.7|9025.7|9033|9028|9030.5|9025.5|29
1623050100000|2021-06-07 07:15:00|9031|9026|9032.5|9027.5|9032.7|9027.7|9030.5|9025.5|23
1623050400000|2021-06-07 07:20:00|9032.4|9027.4|9027.4|9022.4|9032.5|9027.5|9027|9022|48
1623050700000|2021-06-07 07:25:00|9027.2|9022.2|9025|9020|9027.4|9022.4|9023.5|9018.5|95
1623051000000|2021-06-07 07:30:00|9024.9|9019.9|9025.4|9020.4|9026|9021|9023.9|9018.9|30
1623051300000|2021-06-07 07:35:00|9025.2|9020.2|9022.2|9017.2|9025.5|9020.5|9021.7|9016.7|42
1623051600000|2021-06-07 07:40:00|9022|9017|9020.7|9015.7|9022.9|9017.9|9020.2|9015.2|121
1623051900000|2021-06-07 07:45:00|9020.9|9015.9|9019.9|9014.9|9021|9016|9018.5|9013.5|61
1623052200000|2021-06-07 07:50:00|9019.7|9014.7|9019|9014|9021|9016|9018.9|9013.9|44
1623052500000|2021-06-07 07:55:00|9018.9|9013.9|9017.5|9012.5|9019|9014|9017.4|9012.4|131
1623052800000|2021-06-07 08:00:00|9017.7|9012.7|9018.5|9013.5|9020.1|9015.1|9017.2|9012.2|31
1623053100000|2021-06-07 08:05:00|9018.7|9013.7|9022.7|9017.7|9023|9018|9018.2|9013.2|44
1623053400000|2021-06-07 08:10:00|9023|9018|9021.5|9016.5|9024.5|9019.5|9021.4|9016.4|40
1623053700000|2021-06-07 08:15:00|9021.9|9016.9|9021.7|9016.7|9023|9018|9021.4|9016.4|17
1623054000000|2021-06-07 08:20:00|9021.9|9016.9|9023.4|9018.4|9024|9019|9021.4|9016.4|103
1623054300000|2021-06-07 08:25:00|9023.5|9018.5|9023|9018|9024|9019|9022.9|9017.9|17
1623054600000|2021-06-07 08:30:00|9023.4|9018.4|9025.2|9020.2|9026.4|9021.4|9023.4|9018.4|31
1623054900000|2021-06-07 08:35:00|9025.1|9020.1|9024|9019|9025.7|9020.7|9023.9|9018.9|65
1623055200000|2021-06-07 08:40:00|9024.4|9019.4|9022.7|9017.7|9024.4|9019.4|9022.2|9017.2|30
1623055500000|2021-06-07 08:45:00|9022.5|9017.5|9022.2|9017.2|9023.5|9018.5|9021.2|9016.2|36
1623055800000|2021-06-07 08:50:00|9022|9017|9018.9|9013.9|9022|9017|9018.9|9013.9|33
1623056100000|2021-06-07 08:55:00|9019|9014|9018.9|9013.9|9020|9015|9017.2|9012.2|63
1623056400000|2021-06-07 09:00:00|9018.5|9013.5|9019.7|9014.7|9020.5|9015.5|9018.5|9013.5|36
1623056700000|2021-06-07 09:05:00|9019.9|9014.9|9023.2|9018.2|9023.4|9018.4|9019.4|9014.4|38
1623057000000|2021-06-07 09:10:00|9023|9018|9024.5|9019.5|9024.9|9019.9|9022.7|9017.7|68
1623057300000|2021-06-07 09:15:00|9024.7|9019.7|9022.7|9017.7|9025|9020|9022.7|9017.7|21
1623057600000|2021-06-07 09:20:00|9022.9|9017.9|9022|9017|9022.9|9017.9|9020.7|9015.7|16
1623057900000|2021-06-07 09:25:00|9021.9|9016.9|9022.9|9017.9|9023|9018|9021.2|9016.2|24
1623058200000|2021-06-07 09:30:00|9023|9018|9022.2|9017.2|9023.4|9018.4|9021.4|9016.4|10
1623058500000|2021-06-07 09:35:00|9022.5|9017.5|9020.9|9015.9|9022.5|9017.5|9020.2|9015.2|35
1623058800000|2021-06-07 09:40:00|9021|9016|9020|9015|9021|9016|9019.9|9014.9|23
1623059100000|2021-06-07 09:45:00|9020.2|9015.2|9019.7|9014.7|9020.7|9015.7|9019.5|9014.5|10
1623059400000|2021-06-07 09:50:00|9019.9|9014.9|9017.9|9012.9|9020|9015|9017.5|9012.5|40
1623059700000|2021-06-07 09:55:00|9017.5|9012.5|9019.4|9014.4|9019.9|9014.9|9017.5|9012.5|25
1623060000000|2021-06-07 10:00:00|9019|9014|9020.4|9015.4|9020.4|9015.4|9018.5|9013.5|29
1623060300000|2021-06-07 10:05:00|9020|9015|9019.9|9014.9|9020.9|9015.9|9019.5|9014.5|5
1623060600000|2021-06-07 10:10:00|9020|9015|9017.9|9012.9|9020|9015|9017.9|9012.9|125
1623060900000|2021-06-07 10:15:00|9018|9013|9020.7|9015.7|9021|9016|9017.9|9012.9|17
1623061200000|2021-06-07 10:20:00|9020.5|9015.5|9020|9015|9021.9|9016.9|9020|9015|6
1623061500000|2021-06-07 10:25:00|9019.9|9014.9|9023.4|9018.4|9023.4|9018.4|9019.7|9014.7|19
1623061800000|2021-06-07 10:30:00|9023.2|9018.2|9025.5|9020.5|9026|9021|9023.2|9018.2|181
1623062100000|2021-06-07 10:35:00|9025.4|9020.4|9023.9|9018.9|9025.9|9020.9|9023.7|9018.7|33
1623062400000|2021-06-07 10:40:00|9023.5|9018.5|9022|9017|9023.5|9018.5|9021.7|9016.7|8
1623062700000|2021-06-07 10:45:00|9022.2|9017.2|9021.5|9016.5|9022.5|9017.5|9021.5|9016.5|21
1623063000000|2021-06-07 10:50:00|9021.9|9016.9|9020.5|9015.5|9022|9017|9020.5|9015.5|18
1623063300000|2021-06-07 10:55:00|9020.2|9015.2|9020.7|9015.7|9021|9016|9020|9015|20
1623063600000|2021-06-07 11:00:00|9020.5|9015.5|9020|9015|9021.4|9016.4|9019.7|9014.7|42
1623063900000|2021-06-07 11:05:00|9019.9|9014.9|9019.5|9014.5|9020.2|9015.2|9018|9013|27
1623064200000|2021-06-07 11:10:00|9019.4|9014.4|9018|9013|9019.5|9014.5|9018|9013|64
1623064500000|2021-06-07 11:15:00|9018.5|9013.5|9018.5|9013.5|9019|9014|9017.7|9012.7|164
1623064800000|2021-06-07 11:20:00|9018.2|9013.2|9017|9012|9018.5|9013.5|9016|9011|124
1623065100000|2021-06-07 11:25:00|9016.7|9011.7|9014.2|9009.2|9017|9012|9014.2|9009.2|155
1623065400000|2021-06-07 11:30:00|9013.7|9008.7|9008.7|9003.7|9013.7|9008.7|9006|9001|696
1623065700000|2021-06-07 11:35:00|9008.8|9003.8|9012.8|9007.8|9013.8|9008.8|9008.8|9003.8|270
1623066000000|2021-06-07 11:40:00|9012.7|9007.7|9014|9009|9014.8|9009.8|9012|9007|102
1623066300000|2021-06-07 11:45:00|9013.8|9008.8|9009.8|9004.8|9013.8|9008.8|9009.8|9004.8|100
1623066600000|2021-06-07 11:50:00|9010|9005|9010.5|9005.5|9011.7|9006.7|9009.3|9004.3|173
1623066900000|2021-06-07 11:55:00|9010.3|9005.3|9011.3|9006.3|9011.8|9006.8|9010.3|9005.3|112
1623067200000|2021-06-07 12:00:00|9011.5|9006.5|9011.3|9006.3|9012.5|9007.5|9009.5|9004.5|79
1623067500000|2021-06-07 12:05:00|9011.5|9006.5|9013.8|9008.8|9013.8|9008.8|9011.3|9006.3|71
1623067800000|2021-06-07 12:10:00|9013.5|9008.5|9014.3|9009.3|9015.3|9010.3|9013.5|9008.5|73
1623068100000|2021-06-07 12:15:00|9014|9009|9013.8|9008.8|9015.3|9010.3|9013.3|9008.3|41
1623068400000|2021-06-07 12:20:00|9013.3|9008.3|9013|9008|9014.8|9009.8|9012.3|9007.3|90
1623068700000|2021-06-07 12:25:00|9013.3|9008.3|9010.8|9005.8|9013.8|9008.8|9010.8|9005.8|226
1623069000000|2021-06-07 12:30:00|9010.6|9005.6|9011.8|9006.8|9012.3|9007.3|9009.8|9004.8|152
1623069300000|2021-06-07 12:35:00|9011.6|9006.6|9010.3|9005.3|9011.8|9006.8|9009.8|9004.8|59
1623069600000|2021-06-07 12:40:00|9010.1|9005.1|9012.6|9007.6|9013|9008|9010.1|9005.1|89
1623069900000|2021-06-07 12:45:00|9012.5|9007.5|9012.8|9007.8|9013.6|9008.6|9011.6|9006.6|70
1623070200000|2021-06-07 12:50:00|9012.6|9007.6|9010.3|9005.3|9013.3|9008.3|9010.1|9005.1|116
1623070500000|2021-06-07 12:55:00|9010.1|9005.1|9012.8|9007.8|9013.1|9008.1|9009.8|9004.8|52
1623070800000|2021-06-07 13:00:00|9013|9008|9013.8|9008.8|9014.3|9009.3|9012.3|9007.3|63
1623071100000|2021-06-07 13:05:00|9014.1|9009.1|9012.6|9007.6|9014.1|9009.1|9011.8|9006.8|11
1623071400000|2021-06-07 13:10:00|9012.8|9007.8|9008.3|9003.3|9012.8|9007.8|9007.8|9002.8|74
1623071700000|2021-06-07 13:15:00|9008.5|9003.5|9008.1|9003.1|9010.5|9005.5|9007.8|9002.8|100
1623072000000|2021-06-07 13:20:00|9008.3|9003.3|9006.6|9001.6|9008.3|9003.3|9005.8|9000.8|94
1623072300000|2021-06-07 13:25:00|9006.8|9001.8|9004.8|8999.8|9007.3|9002.3|9004.3|8999.3|80
1623072600000|2021-06-07 13:30:00|9004.6|8999.6|9006.1|9001.1|9008.6|9003.6|9004.6|8999.6|317
1623072900000|2021-06-07 13:35:00|9005.6|9000.6|9009.1|9004.1|9009.1|9004.1|9005.1|9000.1|117
1623073200000|2021-06-07 13:40:00|9009.6|9004.6|9006.3|9001.3|9010.1|9005.1|9005.8|9000.8|159
1623073500000|2021-06-07 13:45:00|9006.6|9001.6|9005.1|9000.1|9006.6|9001.6|9004.6|8999.6|118
1623073800000|2021-06-07 13:50:00|9004.8|8999.8|9004.6|8999.6|9005.8|9000.8|9003.8|8998.8|85
1623074100000|2021-06-07 13:55:00|9004.3|8999.3|9003.3|8998.3|9004.8|8999.8|9002.8|8997.8|122
1623074400000|2021-06-07 14:00:00|9003.1|8998.1|9005.1|9000.1|9007.6|9002.6|9003.1|8998.1|432
1623074700000|2021-06-07 14:05:00|9005.3|9000.3|9004.1|8999.1|9006.6|9001.6|9003.3|8998.3|86
1623075000000|2021-06-07 14:10:00|9003.8|8998.8|9003.3|8998.3|9004.8|8999.8|9002.8|8997.8|147
1623075300000|2021-06-07 14:15:00|9003.1|8998.1|9006.1|9001.1|9006.1|9001.1|9002.8|8997.8|44
1623075600000|2021-06-07 14:20:00|9005.8|9000.8|9003.8|8998.8|9006.1|9001.1|9003.3|8998.3|69
1623075900000|2021-06-07 14:25:00|9004.1|8999.1|9002.3|8997.3|9004.8|8999.8|9002.3|8997.3|76
1623076200000|2021-06-07 14:30:00|9002.6|8997.6|9002.6|8997.6|9004.1|8999.1|9000.3|8995.3|330
1623076500000|2021-06-07 14:35:00|9002.8|8997.8|9002.8|8997.8|9003.3|8998.3|9001.8|8996.8|138
1623076800000|2021-06-07 14:40:00|9002.6|8997.6|8998.9|8993.9|9002.6|8997.6|8997.8|8992.8|452
1623077100000|2021-06-07 14:45:00|8998.8|8993.8|8999.9|8994.9|9000.1|8995.1|8998.4|8993.4|510
1623077400000|2021-06-07 14:50:00|8999.4|8994.4|9002.4|8997.4|9002.4|8997.4|8999.1|8994.1|655
1623077700000|2021-06-07 14:55:00|9002.1|8997.1|9000.7|8995.7|9002.4|8997.4|8998.2|8993.2|531
1623078000000|2021-06-07 15:00:00|9000.6|8995.6|8998.4|8993.4|9001.9|8996.9|8998.2|8993.2|381
1623078300000|2021-06-07 15:05:00|8998.7|8993.7|8995.9|8990.9|8998.7|8993.7|8995.4|8990.4|511
1623078600000|2021-06-07 15:10:00|8995.5|8990.5|8994.4|8989.4|8995.5|8990.5|8993.7|8988.7|722
1623078900000|2021-06-07 15:15:00|8994|8989|8995|8990|8995.5|8990.5|8993.5|8988.5|424
1623079200000|2021-06-07 15:20:00|8994.7|8989.7|8994.2|8989.2|8995|8990|8994|8989|373
1623079500000|2021-06-07 15:25:00|8994|8989|8993.5|8988.5|8994.2|8989.2|8993|8988|434
1623079800000|2021-06-07 15:30:00|8993|8988|8994.2|8989.2|8994.9|8989.9|8993|8988|327
1623080100000|2021-06-07 15:35:00|8993.9|8988.9|8994.7|8989.7|8995.2|8990.2|8993.7|8988.7|85
1623080400000|2021-06-07 15:40:00|8994.9|8989.9|8996.4|8991.4|8996.4|8991.4|8994.9|8989.9|165
1623080700000|2021-06-07 15:45:00|8996.1|8991.1|8994.9|8989.9|8996.2|8991.2|8994.9|8989.9|119
1623081000000|2021-06-07 15:50:00|8994.6|8989.6|8993.9|8988.9|8994.7|8989.7|8991.9|8986.9|215
1623081300000|2021-06-07 15:55:00|8993.7|8988.7|8992.4|8987.4|8993.9|8988.9|8992.2|8987.2|136
1623081600000|2021-06-07 16:00:00|8992.2|8987.2|8991.9|8986.9|8992.4|8987.4|8990.4|8985.4|159
1623081900000|2021-06-07 16:05:00|8992.2|8987.2|8992.5|8987.5|8992.7|8987.7|8991.2|8986.2|27
1623082200000|2021-06-07 16:10:00|8992.7|8987.7|8993.7|8988.7|8993.7|8988.7|8992.4|8987.4|50
1623082500000|2021-06-07 16:15:00|8993.5|8988.5|8993.4|8988.4|8994.4|8989.4|8993.2|8988.2|20
1623082800000|2021-06-07 16:20:00|8993.5|8988.5|8992.9|8987.9|8993.5|8988.5|8992.9|8987.9|34
1623083100000|2021-06-07 16:25:00|8993.2|8988.2|8993.9|8988.9|8994.4|8989.4|8992.9|8987.9|52
1623083400000|2021-06-07 16:30:00|8994.2|8989.2|8994.4|8989.4|8994.9|8989.9|8993.9|8988.9|45
1623083700000|2021-06-07 16:35:00|8994.7|8989.7|8992.9|8987.9|8994.7|8989.7|8992.9|8987.9|23
1623084000000|2021-06-07 16:40:00|8993.2|8988.2|8993.9|8988.9|8994.4|8989.4|8992.4|8987.4|19
1623084300000|2021-06-07 16:45:00|8994.2|8989.2|8993.4|8988.4|8994.9|8989.9|8993.4|8988.4|88
1623084600000|2021-06-07 16:50:00|8993.2|8988.2|8992.9|8987.9|8993.9|8988.9|8992.9|8987.9|55
1623084900000|2021-06-07 16:55:00|8993.2|8988.2|8994.7|8989.7|8995.2|8990.2|8992.9|8987.9|24
1623085200000|2021-06-07 17:00:00|8994.4|8989.4|8994.4|8989.4|8994.7|8989.7|8993.9|8988.9|19
1623085500000|2021-06-07 17:05:00|8994.7|8989.7|8994.9|8989.9|8995.4|8990.4|8994.7|8989.7|110
1623085800000|2021-06-07 17:10:00|8995.1|8990.1|8995.7|8990.7|8995.9|8990.9|8994.9|8989.9|112
1623086100000|2021-06-07 17:15:00|8995.9|8990.9|8994.9|8989.9|8996.4|8991.4|8994.9|8989.9|129
1623086400000|2021-06-07 17:20:00|8995.2|8990.2|8995.4|8990.4|8995.9|8990.9|8994.9|8989.9|114
1623086700000|2021-06-07 17:25:00|8995.2|8990.2|8994.9|8989.9|8995.2|8990.2|8994.9|8989.9|278
1623087000000|2021-06-07 17:30:00|8995.2|8990.2|8995.4|8990.4|8996.2|8991.2|8995.2|8990.2|96
1623087300000|2021-06-07 17:35:00|8995.7|8990.7|8995.9|8990.9|8996.2|8991.2|8995.2|8990.2|111
1623087600000|2021-06-07 17:40:00|8995.7|8990.7|8994.4|8989.4|8995.7|8990.7|8994.4|8989.4|30
1623087900000|2021-06-07 17:45:00|8994.2|8989.2|8993.4|8988.4|8994.5|8989.5|8993.4|8988.4|37
1623088200000|2021-06-07 17:50:00|8993.2|8988.2|8992.5|8987.5|8993.5|8988.5|8992.5|8987.5|404
1623088500000|2021-06-07 17:55:00|8992.7|8987.7|8992.5|8987.5|8993|8988|8991.5|8986.5|214
1623088800000|2021-06-07 18:00:00|8992|8987|8991.5|8986.5|8992.5|8987.5|8991|8986|841
1623089100000|2021-06-07 18:05:00|8992|8987|8991.5|8986.5|8992|8987|8991.5|8986.5|429
1623089400000|2021-06-07 18:10:00|8991|8986|8991.5|8986.5|8992|8987|8991|8986|376
1623089700000|2021-06-07 18:15:00|8992|8987|8992|8987|8992|8987|8991.2|8986.2|408
1623090000000|2021-06-07 18:20:00|8992.2|8987.2|8992.2|8987.2|8992.5|8987.5|8992|8987|432
1623090300000|2021-06-07 18:25:00|8992.5|8987.5|8992.2|8987.2|8992.5|8987.5|8991.5|8986.5|427
1623090600000|2021-06-07 18:30:00|8992.5|8987.5|8992.5|8987.5|8992.5|8987.5|8992|8987|419
1623090900000|2021-06-07 18:35:00|8992|8987|8993.5|8988.5|8993.5|8988.5|8992|8987|517
1623091200000|2021-06-07 18:40:00|8994|8989|8993.5|8988.5|8994|8989|8993.5|8988.5|404
1623091500000|2021-06-07 18:45:00|8993.7|8988.7|8993.5|8988.5|8994.2|8989.2|8993|8988|475
1623091800000|2021-06-07 18:50:00|8993.7|8988.7|8992.7|8987.7|8993.7|8988.7|8992.2|8987.2|378
1623092100000|2021-06-07 18:55:00|8993.2|8988.2|8994|8989|8994|8989|8992.7|8987.7|502
1623092400000|2021-06-07 19:00:00|8994.2|8989.2|8994.8|8989.8|8994.8|8989.8|8993.7|8988.7|109
1623092700000|2021-06-07 19:05:00|8995.3|8990.3|8994.7|8989.7|8995.3|8990.3|8994.7|8989.7|17
1623093000000|2021-06-07 19:10:00|8994.8|8989.8|8994.5|8989.5|8994.8|8989.8|8994.5|8989.5|8
1623093300000|2021-06-07 19:15:00|8994.7|8989.7|8995|8990|8995|8990|8994.5|8989.5|102
1623093600000|2021-06-07 19:20:00|8994.7|8989.7|8994|8989|8995|8990|8994|8989|8
1623093900000|2021-06-07 19:25:00|8993.7|8988.7|8993.5|8988.5|8993.7|8988.7|8993.5|8988.5|37
1623094200000|2021-06-07 19:30:00|8993.7|8988.7|8994|8989|8994|8989|8993.5|8988.5|8
1623094500000|2021-06-07 19:35:00|8994.2|8989.2|8994.5|8989.5|8994.5|8989.5|8994|8989|32
1623094800000|2021-06-07 19:40:00|8994.3|8989.3|8995|8990|8995|8990|8994.2|8989.2|16
1623095100000|2021-06-07 19:45:00|8994.8|8989.8|8995.2|8990.2|8995.2|8990.2|8994.2|8989.2|54
1623095400000|2021-06-07 19:50:00|8994.8|8989.8|8994.3|8989.3|8994.8|8989.8|8994.3|8989.3|28
1623095700000|2021-06-07 19:55:00|8994.2|8989.2|8994.3|8989.3|8994.5|8989.5|8994|8989|140
1623096000000|2021-06-07 20:00:00|8994.5|8989.5|8995.5|8990.5|8996|8991|8994.5|8989.5|46
1623096300000|2021-06-07 20:05:00|8995.7|8990.7|8995.5|8990.5|8995.7|8990.7|8995.2|8990.2|2
1623096600000|2021-06-07 20:10:00|8995.2|8990.2|8995|8990|8995.5|8990.5|8995|8990|12
1623096900000|2021-06-07 20:15:00|8995.2|8990.2|8995|8990|8995.2|8990.2|8995|8990|2
1623097200000|2021-06-07 20:20:00|8995.5|8990.5|8996.3|8991.3|8996.3|8991.3|8995.5|8990.5|14
1623097500000|2021-06-07 20:25:00|8996.5|8991.5|8997.2|8992.2|8997.2|8992.2|8996.5|8991.5|1
1623097800000|2021-06-07 20:30:00|8997|8992|8997|8992|8997|8992|8997|8992|7
1623098100000|2021-06-07 20:35:00|8997.5|8992.5|8997.5|8992.5|8997.5|8992.5|8997.5|8992.5|11
1623098400000|2021-06-07 20:40:00|8997|8992|8997|8992|8997|8992|8996.7|8991.7|8
1623098700000|2021-06-07 20:45:00|8997.5|8992.5|8997|8992|8997.5|8992.5|8997|8992|81
1623099000000|2021-06-07 20:50:00|8997.2|8992.2|8997|8992|8997.5|8992.5|8997|8992|17
1623099300000|2021-06-07 20:55:00|8997.5|8992.5|8996.1|8991.1|8997.7|8992.7|8996.1|8991.1|50
1623110400000|2021-06-08 00:00:00|8998|8993|8996.5|8991.5|8998.7|8993.7|8996|8991|82
1623110700000|2021-06-08 00:05:00|8996.7|8991.7|8995.5|8990.5|8997|8992|8995.2|8990.2|17
1623111000000|2021-06-08 00:10:00|8995|8990|8995.7|8990.7|8996|8991|8994.5|8989.5|24
1623111300000|2021-06-08 00:15:00|8995.5|8990.5|8995.2|8990.2|8996|8991|8995.2|8990.2|31
1623111600000|2021-06-08 00:20:00|8995.3|8990.3|8997.2|8992.2|8997.5|8992.5|8995|8990|19
1623111900000|2021-06-08 00:25:00|8997.5|8992.5|8999.5|8994.5|9000|8995|8997.2|8992.2|25
1623112200000|2021-06-08 00:30:00|8999.2|8994.2|8999|8994|9000|8995|8998.7|8993.7|18
1623112500000|2021-06-08 00:35:00|8998.7|8993.7|9000|8995|9000.5|8995.5|8998.7|8993.7|35
1623112800000|2021-06-08 00:40:00|8999.7|8994.7|9001|8996|9002|8997|8999.7|8994.7|16
1623113100000|2021-06-08 00:45:00|9001.2|8996.2|9002|8997|9002|8997|9001.2|8996.2|29
1623113400000|2021-06-08 00:50:00|9001.5|8996.5|9003.2|8998.2|9003.5|8998.5|9001.5|8996.5|94
1623113700000|2021-06-08 00:55:00|9003.5|8998.5|9001.5|8996.5|9003.5|8998.5|9001.5|8996.5|31
1623114000000|2021-06-08 01:00:00|9001|8996|8999.7|8994.7|9002|8997|8999.7|8994.7|54
1623114300000|2021-06-08 01:05:00|9000|8995|8998.9|8993.9|9000|8995|8998.5|8993.5|12
1623114600000|2021-06-08 01:10:00|8998.5|8993.5|8998.9|8993.9|8999.4|8994.4|8998.5|8993.5|26
1623114900000|2021-06-08 01:15:00|8998.5|8993.5|8998.7|8993.7|8998.7|8993.7|8997.7|8992.7|16
1623115200000|2021-06-08 01:20:00|8999|8994|8999.7|8994.7|8999.7|8994.7|8998.7|8993.7|19
1623115500000|2021-06-08 01:25:00|9000.2|8995.2|9000|8995|9001.5|8996.5|8999.9|8994.9|6
1623115800000|2021-06-08 01:30:00|8999.7|8994.7|9000.7|8995.7|9001|8996|8999.2|8994.2|9
1623116100000|2021-06-08 01:35:00|9001|8996|9002.5|8997.5|9002.5|8997.5|9000.5|8995.5|18
1623116400000|2021-06-08 01:40:00|9002.2|8997.2|9001.2|8996.2|9002.5|8997.5|9001|8996|6
1623116700000|2021-06-08 01:45:00|9001|8996|9000.5|8995.5|9001.5|8996.5|9000.4|8995.4|16
1623117000000|2021-06-08 01:50:00|9000.4|8995.4|8999|8994|9000.4|8995.4|8998.7|8993.7|23
1623117300000|2021-06-08 01:55:00|8998.7|8993.7|9001|8996|9001.2|8996.2|8998.7|8993.7|12
1623117600000|2021-06-08 02:00:00|9000.7|8995.7|9001.7|8996.7|9002.5|8997.5|9000.7|8995.7|41
1623117900000|2021-06-08 02:05:00|9001.5|8996.5|9000.9|8995.9|9001.7|8996.7|9000.5|8995.5|9
1623118200000|2021-06-08 02:10:00|9000.5|8995.5|9000.2|8995.2|9000.5|8995.5|8999.5|8994.5|15
1623118500000|2021-06-08 02:15:00|9000.5|8995.5|9001|8996|9001.5|8996.5|9000.4|8995.4|2
1623118800000|2021-06-08 02:20:00|9001.2|8996.2|9000.7|8995.7|9002.5|8997.5|9000.7|8995.7|14
1623119100000|2021-06-08 02:25:00|9000.9|8995.9|9002.2|8997.2|9002.5|8997.5|9000.7|8995.7|21
1623119400000|2021-06-08 02:30:00|9002.5|8997.5|9002.7|8997.7|9003|8998|9001.9|8996.9|14
1623119700000|2021-06-08 02:35:00|9002.9|8997.9|9003|8998|9003|8998|9001.9|8996.9|10
1623120000000|2021-06-08 02:40:00|9002.9|8997.9|9002|8997|9002.9|8997.9|9001.5|8996.5|9
1623120300000|2021-06-08 02:45:00|9001.9|8996.9|9001.9|8996.9|9002.2|8997.2|9001.5|8996.5|3
1623120600000|2021-06-08 02:50:00|9001.5|8996.5|9003|8998|9003.2|8998.2|9001.4|8996.4|13
1623120900000|2021-06-08 02:55:00|9003.2|8998.2|9003.2|8998.2|9003.5|8998.5|9002.4|8997.4|11
1623121200000|2021-06-08 03:00:00|9003.7|8998.7|9005|9000|9005|9000|9003.4|8998.4|144
1623121500000|2021-06-08 03:05:00|9005.5|9000.5|9004.9|8999.9|9005.5|9000.5|9004.5|8999.5|63
1623121800000|2021-06-08 03:10:00|9005|9000|9005.5|9000.5|9006|9001|9004.9|8999.9|24
1623122100000|2021-06-08 03:15:00|9005.2|9000.2|9005.4|9000.4|9005.9|9000.9|9004.7|8999.7|36
1623122400000|2021-06-08 03:20:00|9005.2|9000.2|9004.7|8999.7|9005.5|9000.5|9004.5|8999.5|5
1623122700000|2021-06-08 03:25:00|9004.5|8999.5|9005|9000|9005.2|9000.2|9004.5|8999.5|7
1623123000000|2021-06-08 03:30:00|9004.9|8999.9|9004.7|8999.7|9005.2|9000.2|9004.4|8999.4|27
1623123300000|2021-06-08 03:35:00|9004.5|8999.5|9004.7|8999.7|9005.2|9000.2|9004.4|8999.4|16
1623123600000|2021-06-08 03:40:00|9004.9|8999.9|9004.5|8999.5|9005|9000|9004.4|8999.4|11
1623123900000|2021-06-08 03:45:00|9004.7|8999.7|9005.5|9000.5|9005.5|9000.5|9004.5|8999.5|17
1623124200000|2021-06-08 03:50:00|9005.2|9000.2|9005.4|9000.4|9005.5|9000.5|9004.5|8999.5|20
1623124500000|2021-06-08 03:55:00|9005.2|9000.2|9005.5|9000.5|9006|9001|9005|9000|23
1623124800000|2021-06-08 04:00:00|9005.7|9000.7|9006.7|9001.7|9006.7|9001.7|9005.7|9000.7|7
1623125100000|2021-06-08 04:05:00|9006.5|9001.5|9006.7|9001.7|9007|9002|9006.5|9001.5|55
1623125400000|2021-06-08 04:10:00|9006.5|9001.5|9006.9|9001.9|9006.9|9001.9|9006.5|9001.5|36
1623125700000|2021-06-08 04:15:00|9006.7|9001.7|9006.7|9001.7|9007|9002|9006.5|9001.5|3
1623126000000|2021-06-08 04:20:00|9006.5|9001.5|9007|9002|9007.2|9002.2|9006.5|9001.5|9
1623126300000|2021-06-08 04:25:00|9007.2|9002.2|9006.5|9001.5|9007.2|9002.2|9006.5|9001.5|40
1623126600000|2021-06-08 04:30:00|9006.7|9001.7|9006.5|9001.5|9007|9002|9006.4|9001.4|5
1623126900000|2021-06-08 04:35:00|9006.4|9001.4|9006.2|9001.2|9006.5|9001.5|9006|9001|7
1623127200000|2021-06-08 04:40:00|9006.5|9001.5|9005.9|9000.9|9006.5|9001.5|9005.7|9000.7|13
1623127500000|2021-06-08 04:45:00|9006|9001|9006|9001|9006|9001|9005.5|9000.5|23
1623127800000|2021-06-08 04:50:00|9005.9|9000.9|9005|9000|9006|9001|9005|9000|13
1623128100000|2021-06-08 04:55:00|9005.2|9000.2|9005.5|9000.5|9005.7|9000.7|9005|9000|2
1623128400000|2021-06-08 05:00:00|9005.7|9000.7|9005.5|9000.5|9006.2|9001.2|9005.2|9000.2|7
1623128700000|2021-06-08 05:05:00|9005.4|9000.4|9005|9000|9005.4|9000.4|9005|9000|0
1623129000000|2021-06-08 05:10:00|9004.9|8999.9|9004.2|8999.2|9004.9|8999.9|9004.2|8999.2|9
1623129300000|2021-06-08 05:15:00|9004.5|8999.5|9004|8999|9004.5|8999.5|9003.7|8998.7|2
1623129600000|2021-06-08 05:20:00|9004.2|8999.2|9005|9000|9005.2|9000.2|9004|8999|2
1623129900000|2021-06-08 05:25:00|9005.2|9000.2|9005.5|9000.5|9005.7|9000.7|9004.9|8999.9|21
1623130200000|2021-06-08 05:30:00|9005.7|9000.7|9006.9|9001.9|9007|9002|9005.7|9000.7|19
1623130500000|2021-06-08 05:35:00|9006.5|9001.5|9006.2|9001.2|9006.5|9001.5|9005.9|9000.9|3
1623130800000|2021-06-08 05:40:00|9006|9001|9005.5|9000.5|9006|9001|9005.5|9000.5|2
1623131100000|2021-06-08 05:45:00|9005.7|9000.7|9007|9002|9007|9002|9005.5|9000.5|47
1623131400000|2021-06-08 05:50:00|9007.2|9002.2|9008.2|9003.2|9008.2|9003.2|9006.2|9001.2|23
1623131700000|2021-06-08 05:55:00|9008|9003|9008.2|9003.2|9009|9004|9008|9003|34
1623132000000|2021-06-08 06:00:00|9008.5|9003.5|9005.2|9000.2|9008.5|9003.5|9005.2|9000.2|39
1623132300000|2021-06-08 06:05:00|9005|9000|9003.5|8998.5|9005|9000|9002.5|8997.5|59
1623132600000|2021-06-08 06:10:00|9003.2|8998.2|9005.2|9000.2|9005.2|9000.2|9002.4|8997.4|14
1623132900000|2021-06-08 06:15:00|9005|9000|9005|9000|9006.2|9001.2|9003.7|8998.7|10
1623133200000|2021-06-08 06:20:00|9005.5|9000.5|9006.5|9001.5|9007|9002|9005.5|9000.5|3
1623133500000|2021-06-08 06:25:00|9006.2|9001.2|9005.7|9000.7|9006.7|9001.7|9005.7|9000.7|11
1623133800000|2021-06-08 06:30:00|9005.5|9000.5|9005.7|9000.7|9006.7|9001.7|9005.5|9000.5|11
1623134100000|2021-06-08 06:35:00|9006|9001|9006.5|9001.5|9007|9002|9004.7|8999.7|14
1623134400000|2021-06-08 06:40:00|9006.2|9001.2|9004.7|8999.7|9006.2|9001.2|9004.2|8999.2|17
1623134700000|2021-06-08 06:45:00|9005|9000|9005.7|9000.7|9006.7|9001.7|9005|9000|14
1623135000000|2021-06-08 06:50:00|9005.5|9000.5|9006.2|9001.2|9006.2|9001.2|9005.2|9000.2|14
1623135300000|2021-06-08 06:55:00|9006.4|9001.4|9007.2|9002.2|9007.2|9002.2|9005.2|9000.2|11
1623135600000|2021-06-08 07:00:00|9007|9002|9003.5|8998.5|9007|9002|9003.4|8998.4|151
1623135900000|2021-06-08 07:05:00|9003.4|8998.4|9003.7|8998.7|9004.2|8999.2|9002|8997|158
1623136200000|2021-06-08 07:10:00|9004|8999|9006|9001|9007|9002|9003.2|8998.2|155
1623136500000|2021-06-08 07:15:00|9006.2|9001.2|9013|9008|9013.5|9008.5|9006.2|9001.2|278
1623136800000|2021-06-08 07:20:00|9013.2|9008.2|9015|9010|9015.5|9010.5|9012.2|9007.2|159
1623137100000|2021-06-08 07:25:00|9015.2|9010.2|9013.7|9008.7|9016.5|9011.5|9013|9008|297
1623137400000|2021-06-08 07:30:00|9014|9009|9013|9008|9014|9009|9011.5|9006.5|157
1623137700000|2021-06-08 07:35:00|9013.2|9008.2|9013.5|9008.5|9014.2|9009.2|9011.7|9006.7|136
1623138000000|2021-06-08 07:40:00|9013|9008|9011.5|9006.5|9013|9008|9011|9006|85
1623138300000|2021-06-08 07:45:00|9011.2|9006.2|9010|9005|9011.7|9006.7|9009.5|9004.5|104
1623138600000|2021-06-08 07:50:00|9009.7|9004.7|9012.5|9007.5|9012.5|9007.5|9009.5|9004.5|115
1623138900000|2021-06-08 07:55:00|9012.2|9007.2|9011.5|9006.5|9013|9008|9011|9006|116
1623139200000|2021-06-08 08:00:00|9011.7|9006.7|9013|9008|9013|9008|9010|9005|241
1623139500000|2021-06-08 08:05:00|9012.5|9007.5|9012.5|9007.5|9014.5|9009.5|9012|9007|143
1623139800000|2021-06-08 08:10:00|9012.8|9007.8|9011.3|9006.3|9014.3|9009.3|9011.2|9006.2|90
1623140100000|2021-06-08 08:15:00|9011.5|9006.5|9012.2|9007.2|9013|9008|9011|9006|81
1623140400000|2021-06-08 08:20:00|9012|9007|9014.2|9009.2|9014.5|9009.5|9011.7|9006.7|99
1623140700000|2021-06-08 08:25:00|9014.3|9009.3|9013|9008|9016|9011|9013|9008|116
1623141000000|2021-06-08 08:30:00|9013.3|9008.3|9012.5|9007.5|9014|9009|9012|9007|97
1623141300000|2021-06-08 08:35:00|9012.3|9007.3|9012|9007|9012.7|9007.7|9010.5|9005.5|84
1623141600000|2021-06-08 08:40:00|9011.7|9006.7|9010.7|9005.7|9012|9007|9010.2|9005.2|91
1623141900000|2021-06-08 08:45:00|9010.8|9005.8|9009.5|9004.5|9011|9006|9009.5|9004.5|110
1623142200000|2021-06-08 08:50:00|9009|9004|9007.5|9002.5|9009|9004|9007|9002|88
1623142500000|2021-06-08 08:55:00|9007|9002|9008.3|9003.3|9008.3|9003.3|9006.8|9001.8|203
1623142800000|2021-06-08 09:00:00|9008.8|9003.8|9008.8|9003.8|9010|9005|9008.5|9003.5|152
1623143100000|2021-06-08 09:05:00|9008.5|9003.5|9009|9004|9010|9005|9008.3|9003.3|112
1623143400000|2021-06-08 09:10:00|9009.1|9004.1|9009|9004|9010|9005|9008.5|9003.5|186
1623143700000|2021-06-08 09:15:00|9008.6|9003.6|9011.8|9006.8|9012.3|9007.3|9008.6|9003.6|102
1623144000000|2021-06-08 09:20:00|9012|9007|9011|9006|9012.8|9007.8|9010.3|9005.3|93
1623144300000|2021-06-08 09:25:00|9011.3|9006.3|9011|9006|9012|9007|9011|9006|72
1623144600000|2021-06-08 09:30:00|9010.8|9005.8|9009|9004|9011.5|9006.5|9009|9004|201
1623144900000|2021-06-08 09:35:00|9009.1|9004.1|9010.5|9005.5|9010.5|9005.5|9008.5|9003.5|113
1623145200000|2021-06-08 09:40:00|9010.3|9005.3|9011.5|9006.5|9012|9007|9010.3|9005.3|94
1623145500000|2021-06-08 09:45:00|9011.3|9006.3|9011.5|9006.5|9012.5|9007.5|9011|9006|100
1623145800000|2021-06-08 09:50:00|9011.8|9006.8|9011|9006|9012.5|9007.5|9011|9006|68
1623146100000|2021-06-08 09:55:00|9011.5|9006.5|9010.3|9005.3|9012.5|9007.5|9009.8|9004.8|146
1623146400000|2021-06-08 10:00:00|9010.1|9005.1|9012.5|9007.5|9012.6|9007.6|9010|9005|155
1623146700000|2021-06-08 10:05:00|9012.6|9007.6|9010.8|9005.8|9013|9008|9010.8|9005.8|157
1623147000000|2021-06-08 10:10:00|9010.3|9005.3|9007.8|9002.8|9010.5|9005.5|9007.8|9002.8|77
1623147300000|2021-06-08 10:15:00|9008|9003|9008.5|9003.5|9008.8|9003.8|9004.8|8999.8|167
1623147600000|2021-06-08 10:20:00|9008.3|9003.3|9009.5|9004.5|9009.5|9004.5|9006.8|9001.8|128
1623147900000|2021-06-08 10:25:00|9009.1|9004.1|9009|9004|9010.1|9005.1|9008.3|9003.3|92
1623148200000|2021-06-08 10:30:00|9009.1|9004.1|9007.6|9002.6|9009.1|9004.1|9005.5|9000.5|110
1623148500000|2021-06-08 10:35:00|9008|9003|9009|9004|9009.1|9004.1|9007.3|9002.3|87
1623148800000|2021-06-08 10:40:00|9009.1|9004.1|9009.5|9004.5|9009.5|9004.5|9008.5|9003.5|106
1623149100000|2021-06-08 10:45:00|9009.3|9004.3|9008.5|9003.5|9009.5|9004.5|9008|9003|90
1623149400000|2021-06-08 10:50:00|9008|9003|9006.1|9001.1|9008.1|9003.1|9006|9001|106
1623149700000|2021-06-08 10:55:00|9006|9001|9006.6|9001.6|9007|9002|9005.5|9000.5|116
1623150000000|2021-06-08 11:00:00|9007|9002|9003.8|8998.8|9007|9002|9003.6|8998.6|141
1623150300000|2021-06-08 11:05:00|9004|8999|9003.5|8998.5|9004.5|8999.5|9003.3|8998.3|122
1623150600000|2021-06-08 11:10:00|9003.6|8998.6|9003.5|8998.5|9005.1|9000.1|9003.1|8998.1|109
1623150900000|2021-06-08 11:15:00|9003.1|8998.1|9004.3|8999.3|9004.3|8999.3|9003.1|8998.1|90
1623151200000|2021-06-08 11:20:00|9004.5|8999.5|9005.6|9000.6|9006.1|9001.1|9004.3|8999.3|80
1623151500000|2021-06-08 11:25:00|9005.5|9000.5|9007.6|9002.6|9007.8|9002.8|9005.5|9000.5|103
1623151800000|2021-06-08 11:30:00|9007.5|9002.5|9008|9003|9008.1|9003.1|9006.3|9001.3|97
1623152100000|2021-06-08 11:35:00|9008.1|9003.1|9008.8|9003.8|9009.6|9004.6|9008|9003|212
1623152400000|2021-06-08 11:40:00|9008.6|9003.6|9005.6|9000.6|9008.8|9003.8|9004.8|8999.8|136
1623152700000|2021-06-08 11:45:00|9005.8|9000.8|9006.1|9001.1|9007|9002|9004.8|8999.8|180
1623153000000|2021-06-08 11:50:00|9006.3|9001.3|9005.6|9000.6|9006.5|9001.5|9004.3|8999.3|115
1623153300000|2021-06-08 11:55:00|9005.5|9000.5|9004.6|8999.6|9006|9001|9003.8|8998.8|96
1623153600000|2021-06-08 12:00:00|9004.8|8999.8|9004.6|8999.6|9005.3|9000.3|9003.6|8998.6|169
1623153900000|2021-06-08 12:05:00|9005.1|9000.1|9004.3|8999.3|9005.1|9000.1|9003.6|8998.6|27
1623154200000|2021-06-08 12:10:00|9004.1|8999.1|9003.3|8998.3|9004.8|8999.8|9003.3|8998.3|150
1623154500000|2021-06-08 12:15:00|9003.8|8998.8|9003|8998|9004.3|8999.3|9003|8998|39
1623154800000|2021-06-08 12:20:00|9003.1|8998.1|9003|8998|9004.3|8999.3|9003|8998|104
1623155100000|2021-06-08 12:25:00|9002.8|8997.8|9000.8|8995.8|9003|8998|9000.8|8995.8|46
1623155400000|2021-06-08 12:30:00|9000.5|8995.5|9000.5|8995.5|9002|8997|8998.5|8993.5|273
1623155700000|2021-06-08 12:35:00|9000.6|8995.6|8999.1|8994.1|9001|8996|8997.5|8992.5|175
1623156000000|2021-06-08 12:40:00|8999|8994|9003|8998|9003.1|8998.1|8998.8|8993.8|76
1623156300000|2021-06-08 12:45:00|9003.1|8998.1|9007.3|9002.3|9008.6|9003.6|9002.8|8997.8|413
1623156600000|2021-06-08 12:50:00|9007.5|9002.5|9007.3|9002.3|9009.3|9004.3|9006.5|9001.5|104
1623156900000|2021-06-08 12:55:00|9007|9002|9007|9002|9007.8|9002.8|9005.8|9000.8|85
1623157200000|2021-06-08 13:00:00|9007.1|9002.1|9004.5|8999.5|9007.5|9002.5|9004.5|8999.5|133
1623157500000|2021-06-08 13:05:00|9004|8999|9005.3|9000.3|9005.3|9000.3|9002.3|8997.3|83
1623157800000|2021-06-08 13:10:00|9005.5|9000.5|9003|8998|9005.8|9000.8|9001.8|8996.8|63
1623158100000|2021-06-08 13:15:00|9002.8|8997.8|9002.5|8997.5|9003.3|8998.3|9001|8996|82
1623158400000|2021-06-08 13:20:00|9002.3|8997.3|9003.3|8998.3|9004.5|8999.5|9002|8997|61
1623158700000|2021-06-08 13:25:00|9003.5|8998.5|9007|9002|9007|9002|9002.8|8997.8|109
1623159000000|2021-06-08 13:30:00|9007.3|9002.3|9009.3|9004.3|9009.5|9004.5|9005.5|9000.5|91
1623159300000|2021-06-08 13:35:00|9009|9004|9009.5|9004.5|9012|9007|9008.5|9003.5|126
1623159600000|2021-06-08 13:40:00|9009.3|9004.3|9009.5|9004.5|9010.5|9005.5|9008.2|9003.2|188
1623159900000|2021-06-08 13:45:00|9010|9005|9008.5|9003.5|9011.5|9006.5|9007.7|9002.7|201
1623160200000|2021-06-08 13:50:00|9008.2|9003.2|9010|9005|9012|9007|9008.2|9003.2|324
1623160500000|2021-06-08 13:55:00|9009.5|9004.5|9006.7|9001.7|9010.5|9005.5|9006.3|9001.3|279
1623160800000|2021-06-08 14:00:00|9006.5|9001.5|9005|9000|9008|9003|9002.7|8997.7|419
1623161100000|2021-06-08 14:05:00|9005.5|9000.5|9002.5|8997.5|9005.5|9000.5|9002|8997|133
1623161400000|2021-06-08 14:10:00|9002|8997|9003.5|8998.5|9003.5|8998.5|9001.5|8996.5|62
1623161700000|2021-06-08 14:15:00|9003.7|8998.7|9005|9000|9005.5|9000.5|9003.5|8998.5|50
1623162000000|2021-06-08 14:20:00|9004.7|8999.7|9007.7|9002.7|9008.5|9003.5|9004.5|8999.5|129
1623162300000|2021-06-08 14:25:00|9007.5|9002.5|9008|9003|9008.5|9003.5|9007.2|9002.2|41
1623162600000|2021-06-08 14:30:00|9008.5|9003.5|9006.2|9001.2|9008.7|9003.7|9005.2|9000.2|57
1623162900000|2021-06-08 14:35:00|9005.7|9000.7|9005|9000|9006.7|9001.7|9004.7|8999.7|47
1623163200000|2021-06-08 14:40:00|9005.2|9000.2|9003|8998|9005.2|9000.2|9001|8996|164
1623163500000|2021-06-08 14:45:00|9002.7|8997.7|9002|8997|9003.7|8998.7|9001.2|8996.2|183
1623163800000|2021-06-08 14:50:00|9001.7|8996.7|8998.8|8993.8|9003|8998|8998|8993|174
1623164100000|2021-06-08 14:55:00|8999|8994|9002.3|8997.3|9003.5|8998.5|8998|8993|425
1623164400000|2021-06-08 15:00:00|9002.5|8997.5|9004.7|8999.7|9005|9000|9002.5|8997.5|179
1623164700000|2021-06-08 15:05:00|9004.5|8999.5|9004|8999|9005|9000|9003.3|8998.3|87
1623165000000|2021-06-08 15:10:00|9004.3|8999.3|9006|9001|9006|9001|9004|8999|79
1623165300000|2021-06-08 15:15:00|9006.3|9001.3|9006.5|9001.5|9006.5|9001.5|9005|9000|221
1623165600000|2021-06-08 15:20:00|9007|9002|9006.5|9001.5|9008.3|9003.3|9006.3|9001.3|97
1623165900000|2021-06-08 15:25:00|9006.8|9001.8|9006|9001|9007.8|9002.8|9005.3|9000.3|112
1623166200000|2021-06-08 15:30:00|9005.8|9000.8|9004.8|8999.8|9006|9001|9004.5|8999.5|107
1623166500000|2021-06-08 15:35:00|9004.5|8999.5|9006.8|9001.8|9007|9002|9004.5|8999.5|86
1623166800000|2021-06-08 15:40:00|9007|9002|9007|9002|9007|9002|9005.8|9000.8|88
1623167100000|2021-06-08 15:45:00|9006.8|9001.8|9007|9002|9007.5|9002.5|9006.5|9001.5|64
1623167400000|2021-06-08 15:50:00|9006.8|9001.8|9007|9002|9007|9002|9006|9001|115
1623167700000|2021-06-08 15:55:00|9006.8|9001.8|9006.8|9001.8|9007.5|9002.5|9006|9001|74
1623168000000|2021-06-08 16:00:00|9007|9002|9006.8|9001.8|9007.5|9002.5|9006.5|9001.5|37
1623168300000|2021-06-08 16:05:00|9006.5|9001.5|9006.3|9001.3|9007|9002|9005.5|9000.5|68
1623168600000|2021-06-08 16:10:00|9006|9001|9006.5|9001.5|9007|9002|9006|9001|85
1623168900000|2021-06-08 16:15:00|9007|9002|9006.5|9001.5|9007.3|9002.3|9006|9001|40
1623169200000|2021-06-08 16:20:00|9006.8|9001.8|9007|9002|9008|9003|9006.5|9001.5|65
1623169500000|2021-06-08 16:25:00|9007.3|9002.3|9007|9002|9007.5|9002.5|9006.5|9001.5|40
1623169800000|2021-06-08 16:30:00|9006.5|9001.5|9007|9002|9007|9002|9006.5|9001.5|60
1623170100000|2021-06-08 16:35:00|9006.8|9001.8|9007|9002|9007.5|9002.5|9006.5|9001.5|252
1623170400000|2021-06-08 16:40:00|9006.5|9001.5|9006.5|9001.5|9006.5|9001.5|9006|9001|58
1623170700000|2021-06-08 16:45:00|9006.8|9001.8|9007.5|9002.5|9008|9003|9006.5|9001.5|108
1623171000000|2021-06-08 16:50:00|9007.8|9002.8|9006.8|9001.8|9007.8|9002.8|9006.8|9001.8|35
1623171300000|2021-06-08 16:55:00|9006.5|9001.5|9008|9003|9008.3|9003.3|9006.3|9001.3|46
1623171600000|2021-06-08 17:00:00|9008.3|9003.3|9008.8|9003.8|9009.3|9004.3|9008|9003|54
1623171900000|2021-06-08 17:05:00|9008.5|9003.5|9009|9004|9009|9004|9008.3|9003.3|44
1623172200000|2021-06-08 17:10:00|9008.7|9003.7|9008|9003|9009.3|9004.3|9007.8|9002.8|102
1623172500000|2021-06-08 17:15:00|9008.3|9003.3|9009|9004|9009|9004|9008|9003|33
1623172800000|2021-06-08 17:20:00|9008.8|9003.8|9009|9004|9009.2|9004.2|9008.3|9003.3|26
1623173100000|2021-06-08 17:25:00|9009.3|9004.3|9010.3|9005.3|9010.5|9005.5|9009|9004|33
1623173400000|2021-06-08 17:30:00|9010.5|9005.5|9009|9004|9010.5|9005.5|9008.5|9003.5|69
1623173700000|2021-06-08 17:35:00|9009.3|9004.3|9009|9004|9009.3|9004.3|9008.5|9003.5|38
1623174000000|2021-06-08 17:40:00|9009.3|9004.3|9008.5|9003.5|9009.5|9004.5|9008|9003|37
1623174300000|2021-06-08 17:45:00|9008.3|9003.3|9008.2|9003.2|9008.8|9003.8|9008|9003|69
1623174600000|2021-06-08 17:50:00|9008|9003|9008.2|9003.2|9008.5|9003.5|9007.5|9002.5|41
1623174900000|2021-06-08 17:55:00|9008|9003|9008|9003|9008|9003|9007.5|9002.5|69
1623175200000|2021-06-08 18:00:00|9007.8|9002.8|9007.5|9002.5|9008|9003|9007.3|9002.3|72
1623175500000|2021-06-08 18:05:00|9007|9002|9006.8|9001.8|9007|9002|9006.5|9001.5|22
1623175800000|2021-06-08 18:10:00|9006.7|9001.7|9006.8|9001.8|9007.3|9002.3|9006.5|9001.5|48
1623176100000|2021-06-08 18:15:00|9006.7|9001.7|9006|9001|9006.8|9001.8|9006|9001|48
1623176400000|2021-06-08 18:20:00|9006.3|9001.3|9006.3|9001.3|9006.5|9001.5|9005.5|9000.5|59
1623176700000|2021-06-08 18:25:00|9006.2|9001.2|9006.5|9001.5|9006.5|9001.5|9006|9001|28
1623177000000|2021-06-08 18:30:00|9006.3|9001.3|9006|9001|9006.5|9001.5|9005.5|9000.5|64
1623177300000|2021-06-08 18:35:00|9006.3|9001.3|9006.8|9001.8|9007|9002|9006|9001|43
1623177600000|2021-06-08 18:40:00|9007|9002|9007.5|9002.5|9007.5|9002.5|9007|9002|90
1623177900000|2021-06-08 18:45:00|9007|9002|9006|9001|9007.5|9002.5|9006|9001|55
1623178200000|2021-06-08 18:50:00|9006.3|9001.3|9005.8|9000.8|9007|9002|9005.8|9000.8|232
1623178500000|2021-06-08 18:55:00|9005.5|9000.5|9006|9001|9006.3|9001.3|9004.5|8999.5|148
1623178800000|2021-06-08 19:00:00|9005.5|9000.5|9005.8|9000.8|9006|9001|9005|9000|55
1623179100000|2021-06-08 19:05:00|9006|9001|9006.5|9001.5|9006.7|9001.7|9005.8|9000.8|85
1623179400000|2021-06-08 19:10:00|9006|9001|9007.3|9002.3|9007.5|9002.5|9006|9001|23
1623179700000|2021-06-08 19:15:00|9007.2|9002.2|9007.5|9002.5|9007.5|9002.5|9006.7|9001.7|30
1623180000000|2021-06-08 19:20:00|9007.2|9002.2|9008.5|9003.5|9008.5|9003.5|9007|9002|18
1623180300000|2021-06-08 19:25:00|9008.7|9003.7|9008.2|9003.2|9008.8|9003.8|9007.5|9002.5|14
1623180600000|2021-06-08 19:30:00|9008|9003|9008|9003|9008.5|9003.5|9007.7|9002.7|8
1623180900000|2021-06-08 19:35:00|9007.8|9002.8|9009|9004|9009|9004|9007.8|9002.8|28
1623181200000|2021-06-08 19:40:00|9008.8|9003.8|9009|9004|9009.7|9004.7|9008.8|9003.8|42
1623181500000|2021-06-08 19:45:00|9009.5|9004.5|9010|9005|9010.3|9005.3|9009|9004|12
1623181800000|2021-06-08 19:50:00|9009.8|9004.8|9009.7|9004.7|9011|9006|9009.5|9004.5|89
1623182100000|2021-06-08 19:55:00|9009.5|9004.5|9010.5|9005.5|9010.5|9005.5|9009.5|9004.5|77
1623182400000|2021-06-08 20:00:00|9010.2|9005.2|9009.5|9004.5|9010.3|9005.3|9009.5|9004.5|33
1623182700000|2021-06-08 20:05:00|9009.3|9004.3|9009.3|9004.3|9009.3|9004.3|9009|9004|5
1623183000000|2021-06-08 20:10:00|9009.2|9004.2|9010|9005|9010|9005|9009|9004|20
1623183300000|2021-06-08 20:15:00|9009.7|9004.7|9009.5|9004.5|9010|9005|9009.2|9004.2|4
1623183600000|2021-06-08 20:20:00|9009.7|9004.7|9010.2|9005.2|9010.2|9005.2|9009.5|9004.5|0
1623183900000|2021-06-08 20:25:00|9010.3|9005.3|9010.5|9005.5|9010.5|9005.5|9010|9005|3
1623184200000|2021-06-08 20:30:00|9010.8|9005.8|9010.7|9005.7|9010.8|9005.8|9010.5|9005.5|9
1623184500000|2021-06-08 20:35:00|9010.8|9005.8|9010.7|9005.7|9011|9006|9010.7|9005.7|3
1623184800000|2021-06-08 20:40:00|9010.8|9005.8|9010.5|9005.5|9010.8|9005.8|9010|9005|16
1623185100000|2021-06-08 20:45:00|9010.7|9005.7|9010.5|9005.5|9011|9006|9010|9005|11
1623185400000|2021-06-08 20:50:00|9010.7|9005.7|9010.8|9005.8|9010.8|9005.8|9010.2|9005.2|16
1623185700000|2021-06-08 20:55:00|9011.2|9006.2|9011.3|9002.3|9011.5|9006.5|9010.5|9002.3|36
1623196800000|2021-06-09 00:00:00|9011.3|9006.3|9008.8|9003.8|9011.8|9006.8|9007.7|9002.7|31
1623197100000|2021-06-09 00:05:00|9009|9004|9008.8|9003.8|9010.2|9005.2|9008.8|9003.8|10
1623197400000|2021-06-09 00:10:00|9009|9004|9009|9004|9009|9004|9008.2|9003.2|36
1623197700000|2021-06-09 00:15:00|9008.7|9003.7|9009|9004|9009.2|9004.2|9008.5|9003.5|49
1623198000000|2021-06-09 00:20:00|9009.2|9004.2|9009.2|9004.2|9009.5|9004.5|9009|9004|28
1623198300000|2021-06-09 00:25:00|9009|9004|9008|9003|9009.2|9004.2|9008|9003|17
1623198600000|2021-06-09 00:30:00|9008.2|9003.2|9008|9003|9008.2|9003.2|9007.5|9002.5|5
1623198900000|2021-06-09 00:35:00|9008.2|9003.2|9009|9004|9009.5|9004.5|9008.2|9003.2|13
1623199200000|2021-06-09 00:40:00|9009.2|9004.2|9009|9004|9009.2|9004.2|9008.2|9003.2|10
1623199500000|2021-06-09 00:45:00|9008.7|9003.7|9008.5|9003.5|9008.8|9003.8|9007.7|9002.7|9
1623199800000|2021-06-09 00:50:00|9008.7|9003.7|9009|9004|9009.2|9004.2|9007.5|9002.5|31
1623200100000|2021-06-09 00:55:00|9008.7|9003.7|9008|9003|9008.7|9003.7|9007.5|9002.5|9
1623200400000|2021-06-09 01:00:00|9008.2|9003.2|9008.5|9003.5|9009|9004|9008|9003|28
1623200700000|2021-06-09 01:05:00|9008.2|9003.2|9008.2|9003.2|9008.5|9003.5|9008|9003|20
1623201000000|2021-06-09 01:10:00|9008|9003|9007.7|9002.7|9008.7|9003.7|9007.7|9002.7|11
1623201300000|2021-06-09 01:15:00|9007.5|9002.5|9007.5|9002.5|9007.7|9002.7|9007.5|9002.5|1
1623201600000|2021-06-09 01:20:00|9008|9003|9008.2|9003.2|9008.2|9003.2|9007.5|9002.5|15
1623201900000|2021-06-09 01:25:00|9008|9003|9008.2|9003.2|9008.2|9003.2|9007.7|9002.7|9
1623202200000|2021-06-09 01:30:00|9008|9003|9008|9003|9008.7|9003.7|9007.7|9002.7|20
1623202500000|2021-06-09 01:35:00|9007.5|9002.5|9007.5|9002.5|9008|9003|9007.5|9002.5|7
1623202800000|2021-06-09 01:40:00|9007.7|9002.7|9006.5|9001.5|9007.7|9002.7|9006.5|9001.5|4
1623203100000|2021-06-09 01:45:00|9006.7|9001.7|9006.7|9001.7|9006.7|9001.7|9006.5|9001.5|5
1623203400000|2021-06-09 01:50:00|9006.5|9001.5|9006.7|9001.7|9007.2|9002.2|9006.5|9001.5|20
1623203700000|2021-06-09 01:55:00|9006.8|9001.8|9005.7|9000.7|9006.8|9001.8|9005.7|9000.7|18
1623204000000|2021-06-09 02:00:00|9005.5|9000.5|9005.2|9000.2|9006|9001|9005.2|9000.2|59
1623204300000|2021-06-09 02:05:00|9005|9000|9005|9000|9005|9000|9004.2|8999.2|27
1623204600000|2021-06-09 02:10:00|9005.2|9000.2|9005.7|9000.7|9005.7|9000.7|9005.2|9000.2|12
1623204900000|2021-06-09 02:15:00|9006|9001|9007|9002|9007|9002|9005.7|9000.7|7
1623205200000|2021-06-09 02:20:00|9006.7|9001.7|9006.7|9001.7|9007|9002|9006.5|9001.5|11
1623205500000|2021-06-09 02:25:00|9006.5|9001.5|9006.5|9001.5|9007|9002|9006.5|9001.5|216
1623205800000|2021-06-09 02:30:00|9006.7|9001.7|9007|9002|9007|9002|9006.2|9001.2|8
1623206100000|2021-06-09 02:35:00|9006.7|9001.7|9006.2|9001.2|9006.7|9001.7|9006|9001|4
1623206400000|2021-06-09 02:40:00|9006|9001|9006|9001|9006|9001|9005.2|9000.2|9
1623206700000|2021-06-09 02:45:00|9005.7|9000.7|9005.7|9000.7|9006|9001|9005.5|9000.5|13
1623207000000|2021-06-09 02:50:00|9005.5|9000.5|9005.2|9000.2|9006|9001|9005.2|9000.2|10
1623207300000|2021-06-09 02:55:00|9005|9000|9003.3|8998.3|9005|9000|9003.2|8998.2|12
1623207600000|2021-06-09 03:00:00|9003.2|8998.2|9002.5|8997.5|9003.5|8998.5|9002.5|8997.5|30
1623207900000|2021-06-09 03:05:00|9003|8998|9003|8998|9003|8998|9003|8998|11
1623208200000|2021-06-09 03:10:00|9003.2|8998.2|9003.5|8998.5|9003.5|8998.5|9003|8998|39
1623208500000|2021-06-09 03:15:00|9003|8998|9003.2|8998.2|9003.2|8998.2|9003|8998|11
1623208800000|2021-06-09 03:20:00|9003.5|8998.5|9004.7|8999.7|9005|9000|9003.5|8998.5|11
1623209100000|2021-06-09 03:25:00|9004.8|8999.8|9004.7|8999.7|9005|9000|9004.5|8999.5|5
1623209400000|2021-06-09 03:30:00|9004.5|8999.5|9004.5|8999.5|9004.7|8999.7|9004|8999|4
1623209700000|2021-06-09 03:35:00|9004.3|8999.3|9004|8999|9004.3|8999.3|9003.7|8998.7|21
1623210000000|2021-06-09 03:40:00|9003.7|8998.7|9004.5|8999.5|9004.5|8999.5|9003.5|8998.5|4
1623210300000|2021-06-09 03:45:00|9004.2|8999.2|9005.5|9000.5|9005.5|9000.5|9004.2|8999.2|0
1623210600000|2021-06-09 03:50:00|9005.7|9000.7|9005.8|9000.8|9007|9002|9005|9000|3
1623210900000|2021-06-09 03:55:00|9006|9001|9006.2|9001.2|9006.2|9001.2|9005.7|9000.7|2
1623211200000|2021-06-09 04:00:00|9006.3|9001.3|9007.5|9002.5|9007.5|9002.5|9006.3|9001.3|10
1623211500000|2021-06-09 04:05:00|9007.2|9002.2|9007.2|9002.2|9007.3|9002.3|9007|9002|17
1623211800000|2021-06-09 04:10:00|9007|9002|9006.5|9001.5|9007.2|9002.2|9006.5|9001.5|5
1623212100000|2021-06-09 04:15:00|9006.7|9001.7|9007.2|9002.2|9007.5|9002.5|9006.5|9001.5|22
1623212400000|2021-06-09 04:20:00|9007.5|9002.5|9006.2|9001.2|9007.5|9002.5|9006|9001|6
1623212700000|2021-06-09 04:25:00|9006.3|9001.3|9006|9001|9006.5|9001.5|9006|9001|15
1623213000000|2021-06-09 04:30:00|9006.2|9001.2|9006.5|9001.5|9007|9002|9006.2|9001.2|19
1623213300000|2021-06-09 04:35:00|9006.7|9001.7|9006.7|9001.7|9007|9002|9006.5|9001.5|12
1623213600000|2021-06-09 04:40:00|9006.5|9001.5|9007|9002|9007.2|9002.2|9006.5|9001.5|20
1623213900000|2021-06-09 04:45:00|9007.2|9002.2|9007.5|9002.5|9007.5|9002.5|9007|9002|4
1623214200000|2021-06-09 04:50:00|9007|9002|9007|9002|9007|9002|9007|9002|11
1623214500000|2021-06-09 04:55:00|9007.2|9002.2|9007.5|9002.5|9007.5|9002.5|9007|9002|10
1623214800000|2021-06-09 05:00:00|9007.2|9002.2|9007.5|9002.5|9007.5|9002.5|9007|9002|16
1623215100000|2021-06-09 05:05:00|9007|9002|9006.5|9001.5|9007.2|9002.2|9006.2|9001.2|4
1623215400000|2021-06-09 05:10:00|9006.2|9001.2|9007|9002|9007|9002|9006|9001|1
1623215700000|2021-06-09 05:15:00|9006.7|9001.7|9006.5|9001.5|9007|9002|9006.2|9001.2|5
1623216000000|2021-06-09 05:20:00|9006.7|9001.7|9007|9002|9007.2|9002.2|9006.7|9001.7|32
1623216300000|2021-06-09 05:25:00|9006.7|9001.7|9006.7|9001.7|9007|9002|9006.2|9001.2|7
1623216600000|2021-06-09 05:30:00|9006.5|9001.5|9006.7|9001.7|9007|9002|9006.5|9001.5|4
1623216900000|2021-06-09 05:35:00|9007|9002|9007.5|9002.5|9007.5|9002.5|9007|9002|4
1623217200000|2021-06-09 05:40:00|9007|9002|9007|9002|9007|9002|9007|9002|4
1623217500000|2021-06-09 05:45:00|9007.2|9002.2|9008|9003|9008|9003|9007|9002|34
1623217800000|2021-06-09 05:50:00|9008.2|9003.2|9008.5|9003.5|9009|9004|9008.2|9003.2|19
1623218100000|2021-06-09 05:55:00|9008.7|9003.7|9007.3|9002.3|9008.7|9003.7|9007.2|9002.2|19
1623218400000|2021-06-09 06:00:00|9007.5|9002.5|9007.5|9002.5|9007.7|9002.7|9006.7|9001.7|30
1623218700000|2021-06-09 06:05:00|9007.7|9002.7|9007.5|9002.5|9008.2|9003.2|9007.2|9002.2|16
1623219000000|2021-06-09 06:10:00|9007.7|9002.7|9006|9001|9008|9003|9006|9001|24
1623219300000|2021-06-09 06:15:00|9006.2|9001.2|9006|9001|9006.2|9001.2|9004.7|8999.7|25
1623219600000|2021-06-09 06:20:00|9006.2|9001.2|9005.5|9000.5|9006.5|9001.5|9005.5|9000.5|31
1623219900000|2021-06-09 06:25:00|9005.2|9000.2|9006|9001|9007.2|9002.2|9005.2|9000.2|28
1623220200000|2021-06-09 06:30:00|9005.7|9000.7|9006|9001|9006.5|9001.5|9005.7|9000.7|32
1623220500000|2021-06-09 06:35:00|9006.2|9001.2|9000.5|8995.5|9006.5|9001.5|9000.2|8995.2|162
1623220800000|2021-06-09 06:40:00|9000|8995|9002.7|8997.7|9003|8998|8999.7|8994.7|101
1623221100000|2021-06-09 06:45:00|9002.5|8997.5|9004.2|8999.2|9004.2|8999.2|9002.2|8997.2|65
1623221400000|2021-06-09 06:50:00|9004.7|8999.7|9005.2|9000.2|9005.5|9000.5|9003.7|8998.7|19
1623221700000|2021-06-09 06:55:00|9005.5|9000.5|9004|8999|9006|9001|9003.7|8998.7|48
1623222000000|2021-06-09 07:00:00|9003.7|8998.7|9004.5|8999.5|9004.7|8999.7|9002.5|8997.5|110
1623222300000|2021-06-09 07:05:00|9004|8999|9006|9001|9006|9001|9003.7|8998.7|47
1623222600000|2021-06-09 07:10:00|9006.5|9001.5|9005.7|9000.7|9007|9002|9005.7|9000.7|46
1623222900000|2021-06-09 07:15:00|9005.5|9000.5|9004.5|8999.5|9005.5|9000.5|9002.5|8997.5|43
1623223200000|2021-06-09 07:20:00|9004|8999|9004|8999|9004|8999|9002.2|8997.2|48
1623223500000|2021-06-09 07:25:00|9004.2|8999.2|9003|8998|9004.5|8999.5|9001.2|8996.2|29
1623223800000|2021-06-09 07:30:00|9003.2|8998.2|9004.2|8999.2|9005|9000|9003|8998|54
1623224100000|2021-06-09 07:35:00|9004|8999|9005|9000|9005|9000|9003.2|8998.2|41
1623224400000|2021-06-09 07:40:00|9005.5|9000.5|9006|9001|9006.5|9001.5|9005.5|9000.5|27
1623224700000|2021-06-09 07:45:00|9006.5|9001.5|9005.7|9000.7|9006.5|9001.5|9005.2|9000.2|15
1623225000000|2021-06-09 07:50:00|9006|9001|9005|9000|9007|9002|9003.7|8998.7|42
1623225300000|2021-06-09 07:55:00|9005.2|9000.2|9003|8998|9005.5|9000.5|9003|8998|171
1623225600000|2021-06-09 08:00:00|9002.5|8997.5|9001|8996|9003|8998|9000|8995|124
1623225900000|2021-06-09 08:05:00|9001.3|8996.3|8999|8994|9001.5|8996.5|8999|8994|137
1623226200000|2021-06-09 08:10:00|8999.5|8994.5|8998.2|8993.2|9000|8995|8998|8993|96
1623226500000|2021-06-09 08:15:00|8998|8993|8996.2|8991.2|8999.5|8994.5|8996|8991|118
1623226800000|2021-06-09 08:20:00|8996.5|8991.5|8997.5|8992.5|8998.5|8993.5|8996|8991|84
1623227100000|2021-06-09 08:25:00|8997.7|8992.7|8999|8994|9000|8995|8997.7|8992.7|146
1623227400000|2021-06-09 08:30:00|8999.5|8994.5|9001|8996|9002|8997|8999|8994|124
1623227700000|2021-06-09 08:35:00|9000.7|8995.7|9000.5|8995.5|9002|8997|8998.5|8993.5|40
1623228000000|2021-06-09 08:40:00|9000.3|8995.3|9001|8996|9001|8996|9000|8995|32
1623228300000|2021-06-09 08:45:00|9000.7|8995.7|9001.2|8996.2|9002|8997|9000|8995|24
1623228600000|2021-06-09 08:50:00|9001|8996|8999.7|8994.7|9001.2|8996.2|8999.5|8994.5|26
1623228900000|2021-06-09 08:55:00|8999.5|8994.5|8999.2|8994.2|9000.5|8995.5|8999.2|8994.2|29
1623229200000|2021-06-09 09:00:00|8999|8994|8999.5|8994.5|8999.7|8994.7|8998.2|8993.2|39
1623229500000|2021-06-09 09:05:00|8999.7|8994.7|9001|8996|9002|8997|8999.7|8994.7|52
1623229800000|2021-06-09 09:10:00|9000.7|8995.7|9000.5|8995.5|9001|8996|9000|8995|25
1623230100000|2021-06-09 09:15:00|9001|8996|8999.2|8994.2|9001|8996|8999.2|8994.2|28
1623230400000|2021-06-09 09:20:00|8999.5|8994.5|8998|8993|8999.7|8994.7|8998|8993|176
1623230700000|2021-06-09 09:25:00|8998.2|8993.2|8998.5|8993.5|8999|8994|8998|8993|94
1623231000000|2021-06-09 09:30:00|8998|8993|8998|8993|8998.5|8993.5|8997.5|8992.5|27
1623231300000|2021-06-09 09:35:00|8997.7|8992.7|8997.7|8992.7|8998|8993|8997.5|8992.5|20
1623231600000|2021-06-09 09:40:00|8998|8993|8999.5|8994.5|8999.5|8994.5|8998|8993|27
1623231900000|2021-06-09 09:45:00|8999.7|8994.7|9000|8995|9001.5|8996.5|8999.5|8994.5|31
1623232200000|2021-06-09 09:50:00|9000.5|8995.5|8997.5|8992.5|9000.7|8995.7|8997.5|8992.5|82
1623232500000|2021-06-09 09:55:00|8998|8993|8997.5|8992.5|8998|8993|8997.5|8992.5|69
1623232800000|2021-06-09 10:00:00|8997.2|8992.2|8997.2|8992.2|8998.5|8993.5|8997.2|8992.2|61
1623233100000|2021-06-09 10:05:00|8997.5|8992.5|8997.5|8992.5|8998|8993|8997.2|8992.2|33
1623233400000|2021-06-09 10:10:00|8997|8992|8995.7|8990.7|8997|8992|8995.2|8990.2|103
1623233700000|2021-06-09 10:15:00|8995.5|8990.5|8996.5|8991.5|8996.5|8991.5|8995.5|8990.5|25
1623234000000|2021-06-09 10:20:00|8996|8991|8995.5|8990.5|8996.5|8991.5|8995.5|8990.5|88
1623234300000|2021-06-09 10:25:00|8996|8991|8995.5|8990.5|8997|8992|8995.5|8990.5|67
1623234600000|2021-06-09 10:30:00|8996|8991|8997.5|8992.5|8997.5|8992.5|8995|8990|243
1623234900000|2021-06-09 10:35:00|8997.7|8992.7|8997|8992|8998|8993|8996.5|8991.5|27
1623235200000|2021-06-09 10:40:00|8996.7|8991.7|8996|8991|8997.2|8992.2|8995.5|8990.5|19
1623235500000|2021-06-09 10:45:00|8995.5|8990.5|8995.5|8990.5|8996|8991|8995|8990|42
1623235800000|2021-06-09 10:50:00|8995.2|8990.2|8996.7|8991.7|8997.5|8992.5|8995|8990|42
1623236100000|2021-06-09 10:55:00|8996.5|8991.5|8996.5|8991.5|8997|8992|8995.5|8990.5|22
1623236400000|2021-06-09 11:00:00|8996.7|8991.7|8997.2|8992.2|8997.2|8992.2|8996|8991|1095
1623236700000|2021-06-09 11:05:00|8997|8992|8998.2|8993.2|8998.2|8993.2|8996.7|8991.7|143
1623237000000|2021-06-09 11:10:00|8998.5|8993.5|8997.7|8992.7|8998.5|8993.5|8997.2|8992.2|300
1623237300000|2021-06-09 11:15:00|8997.5|8992.5|8998|8993|8998.2|8993.2|8997.2|8992.2|271
1623237600000|2021-06-09 11:20:00|8997.7|8992.7|8996.5|8991.5|8998.2|8993.2|8996.2|8991.2|30
1623237900000|2021-06-09 11:25:00|8996.2|8991.2|8995.7|8990.7|8996.7|8991.7|8995|8990|94
1623238200000|2021-06-09 11:30:00|8996|8991|8998|8993|8998.2|8993.2|8996|8991|144
1623238500000|2021-06-09 11:35:00|8998.2|8993.2|8997.5|8992.5|8998.5|8993.5|8997.5|8992.5|19
1623238800000|2021-06-09 11:40:00|8997.2|8992.2|8995.2|8990.2|8997.5|8992.5|8995|8990|43
1623239100000|2021-06-09 11:45:00|8995|8990|8996.7|8991.7|8996.7|8991.7|8994.7|8989.7|74
1623239400000|2021-06-09 11:50:00|8996.5|8991.5|8995.7|8990.7|8996.5|8991.5|8995|8990|33
1623239700000|2021-06-09 11:55:00|8995.2|8990.2|8994.7|8989.7|8995.2|8990.2|8993.2|8988.2|98
1623240000000|2021-06-09 12:00:00|8994.5|8989.5|8996.2|8991.2|8996.5|8991.5|8994.2|8989.2|44
1623240300000|2021-06-09 12:05:00|8996|8991|8994.7|8989.7|8996|8991|8993.5|8988.5|31
1623240600000|2021-06-09 12:10:00|8994.5|8989.5|8994.5|8989.5|8995.5|8990.5|8994|8989|77
1623240900000|2021-06-09 12:15:00|8994.2|8989.2|8998|8993|8998|8993|8994.2|8989.2|59
1623241200000|2021-06-09 12:20:00|8997.7|8992.7|8996.2|8991.2|8998|8993|8996.2|8991.2|52
1623241500000|2021-06-09 12:25:00|8996|8991|8998.5|8993.5|8998.5|8993.5|8996|8991|33
1623241800000|2021-06-09 12:30:00|8998.2|8993.2|8996.9|8991.9|8998.5|8993.5|8996|8991|56
1623242100000|2021-06-09 12:35:00|8997|8992|8996.5|8991.5|8997.4|8992.4|8995.9|8990.9|54
1623242400000|2021-06-09 12:40:00|8997|8992|8997.5|8992.5|8997.5|8992.5|8995.4|8990.4|64
1623242700000|2021-06-09 12:45:00|8997.7|8992.7|8996.4|8991.4|8998.5|8993.5|8995.9|8990.9|66
1623243000000|2021-06-09 12:50:00|8996.2|8991.2|8996.4|8991.4|8997|8992|8995.9|8990.9|39
1623243300000|2021-06-09 12:55:00|8996.2|8991.2|8998|8993|8998.2|8993.2|8996|8991|67
1623243600000|2021-06-09 13:00:00|8997.9|8992.9|8995.9|8990.9|8998|8993|8995.9|8990.9|299
1623243900000|2021-06-09 13:05:00|8996.4|8991.4|8992.4|8987.4|8996.4|8991.4|8992.4|8987.4|138
1623244200000|2021-06-09 13:10:00|8992.7|8987.7|8991.9|8986.9|8993.4|8988.4|8991.4|8986.4|97
1623244500000|2021-06-09 13:15:00|8991.7|8986.7|8989.9|8984.9|8991.7|8986.7|8988.9|8983.9|529
1623244800000|2021-06-09 13:20:00|8989.4|8984.4|8985.9|8980.9|8990.4|8985.4|8985.9|8980.9|290
1623245100000|2021-06-09 13:25:00|8985.7|8980.7|8985.9|8980.9|8986.2|8981.2|8984.9|8979.9|176
1623245400000|2021-06-09 13:30:00|8985.4|8980.4|8983.9|8978.9|8985.4|8980.4|8981.9|8976.9|112
1623245700000|2021-06-09 13:35:00|8984.2|8979.2|8983.9|8978.9|8984.7|8979.7|8982.9|8977.9|147
1623246000000|2021-06-09 13:40:00|8984.2|8979.2|8986.9|8981.9|8986.9|8981.9|8983.9|8978.9|218
1623246300000|2021-06-09 13:45:00|8986.7|8981.7|8986.9|8981.9|8987.2|8982.2|8984.9|8979.9|86
1623246600000|2021-06-09 13:50:00|8986.7|8981.7|8987.2|8982.2|8990.4|8985.4|8986.4|8981.4|158
1623246900000|2021-06-09 13:55:00|8986.9|8981.9|8985.7|8980.7|8987.4|8982.4|8985.4|8980.4|82
1623247200000|2021-06-09 14:00:00|8985.5|8980.5|8987.4|8982.4|8988.9|8983.9|8984.2|8979.2|109
1623247500000|2021-06-09 14:05:00|8987.2|8982.2|8992.7|8987.7|8993.7|8988.7|8987.2|8982.2|92
1623247800000|2021-06-09 14:10:00|8992.9|8987.9|8994.9|8989.9|8994.9|8989.9|8991.4|8986.4|147
1623248100000|2021-06-09 14:15:00|8994.4|8989.4|8994.9|8989.9|8995.4|8990.4|8993.4|8988.4|179
1623248400000|2021-06-09 14:20:00|8994.7|8989.7|8996.9|8991.9|8997.9|8992.9|8994.2|8989.2|249
1623248700000|2021-06-09 14:25:00|8996.4|8991.4|8996.4|8991.4|8997.4|8992.4|8995.2|8990.2|160
1623249000000|2021-06-09 14:30:00|8996.9|8991.9|9001.2|8996.2|9001.4|8996.4|8996.4|8991.4|328
1623249300000|2021-06-09 14:35:00|9001.4|8996.4|9002.4|8997.4|9002.9|8997.9|9001.2|8996.2|638
1623249600000|2021-06-09 14:40:00|9002.9|8997.9|9004.7|8999.7|9005.2|9000.2|9002.9|8997.9|190
1623249900000|2021-06-09 14:45:00|9004.4|8999.4|9005.2|9000.2|9005.9|9000.9|9003.4|8998.4|171
1623250200000|2021-06-09 14:50:00|9004.9|8999.9|9008.4|9003.4|9009.9|9004.9|9004.9|8999.9|324
1623250500000|2021-06-09 14:55:00|9008.7|9003.7|9006.9|9001.9|9009.4|9004.4|9006.9|9001.9|208
1623250800000|2021-06-09 15:00:00|9007.4|9002.4|9006.9|9001.9|9007.7|9002.7|9006.2|9001.2|199
1623251100000|2021-06-09 15:05:00|9006.4|9001.4|9007.4|9002.4|9008.2|9003.2|9006.4|9001.4|73
1623251400000|2021-06-09 15:10:00|9007.2|9002.2|9007.9|9002.9|9008.4|9003.4|9006.7|9001.7|48
1623251700000|2021-06-09 15:15:00|9008.2|9003.2|9007.9|9002.9|9008.7|9003.7|9007.7|9002.7|63
1623252000000|2021-06-09 15:20:00|9007.4|9002.4|9007.9|9002.9|9008.9|9003.9|9007.4|9002.4|384
1623252300000|2021-06-09 15:25:00|9008.2|9003.2|9006.9|9001.9|9008.2|9003.2|9006.9|9001.9|117
1623252600000|2021-06-09 15:30:00|9006.7|9001.7|9006.9|9001.9|9008.4|9003.4|9006.7|9001.7|71
1623252900000|2021-06-09 15:35:00|9007.2|9002.2|9005.9|9000.9|9007.4|9002.4|9005.7|9000.7|62
1623253200000|2021-06-09 15:40:00|9005.4|9000.4|9005.7|9000.7|9005.7|9000.7|9004.7|8999.7|33
1623253500000|2021-06-09 15:45:00|9005.4|9000.4|9006.9|9001.9|9007.1|9002.1|9005.2|9000.2|97
1623253800000|2021-06-09 15:50:00|9007.2|9002.2|9009.4|9004.4|9009.4|9004.4|9006.9|9001.9|94
1623254100000|2021-06-09 15:55:00|9009.9|9004.9|9008.9|9003.9|9009.9|9004.9|9008.4|9003.4|55
1623254400000|2021-06-09 16:00:00|9009.2|9004.2|9010.4|9005.4|9010.4|9005.4|9008.9|9003.9|88
1623254700000|2021-06-09 16:05:00|9010.9|9005.9|9011.9|9006.9|9011.9|9006.9|9010.9|9005.9|616
1623255000000|2021-06-09 16:10:00|9012.2|9007.2|9012.4|9007.4|9012.9|9007.9|9011.9|9006.9|171
1623255300000|2021-06-09 16:15:00|9012.9|9007.9|9013.9|9008.9|9013.9|9008.9|9012.7|9007.7|487
1623255600000|2021-06-09 16:20:00|9013.7|9008.7|9013.4|9008.4|9013.9|9008.9|9012.7|9007.7|74
1623255900000|2021-06-09 16:25:00|9013.2|9008.2|9013.2|9008.2|9013.9|9008.9|9012.9|9007.9|95
1623256200000|2021-06-09 16:30:00|9013.4|9008.4|9014.4|9009.4|9014.9|9009.9|9013.4|9008.4|73
1623256500000|2021-06-09 16:35:00|9014.7|9009.7|9015.4|9010.4|9015.4|9010.4|9014.7|9009.7|126
1623256800000|2021-06-09 16:40:00|9014.9|9009.9|9014.4|9009.4|9014.9|9009.9|9013.4|9008.4|50
1623257100000|2021-06-09 16:45:00|9014.2|9009.2|9013.4|9008.4|9014.4|9009.4|9013.4|9008.4|37
1623257400000|2021-06-09 16:50:00|9013.7|9008.7|9013.9|9008.9|9013.9|9008.9|9013.2|9008.2|15
1623257700000|2021-06-09 16:55:00|9014.2|9009.2|9013.9|9008.9|9014.4|9009.4|9013.7|9008.7|73
1623258000000|2021-06-09 17:00:00|9014.2|9009.2|9012.7|9007.7|9014.4|9009.4|9012.4|9007.4|76
1623258300000|2021-06-09 17:05:00|9012.4|9007.4|9013.4|9008.4|9014.4|9009.4|9012.2|9007.2|23
1623258600000|2021-06-09 17:10:00|9013.7|9008.7|9013.4|9008.4|9014.4|9009.4|9013.4|9008.4|20
1623258900000|2021-06-09 17:15:00|9013.7|9008.7|9012.9|9007.9|9013.9|9008.9|9012.9|9007.9|51
1623259200000|2021-06-09 17:20:00|9012.4|9007.4|9012.4|9007.4|9013.2|9008.2|9012.4|9007.4|26
1623259500000|2021-06-09 17:25:00|9011.9|9006.9|9011.9|9006.9|9012.2|9007.2|9010.9|9005.9|48
1623259800000|2021-06-09 17:30:00|9012.2|9007.2|9012.2|9007.2|9013.4|9008.4|9011.7|9006.7|36
1623260100000|2021-06-09 17:35:00|9011.9|9006.9|9011.4|9006.4|9012.4|9007.4|9011.4|9006.4|12
1623260400000|2021-06-09 17:40:00|9011.2|9006.2|9011.2|9006.2|9011.4|9006.4|9010.9|9005.9|46
1623260700000|2021-06-09 17:45:00|9011.4|9006.4|9011.9|9006.9|9011.9|9006.9|9010.9|9005.9|20
1623261000000|2021-06-09 17:50:00|9012.2|9007.2|9011.9|9006.9|9012.7|9007.7|9011.4|9006.4|31
1623261300000|2021-06-09 17:55:00|9012.2|9007.2|9011.9|9006.9|9012.2|9007.2|9011.4|9006.4|11
1623261600000|2021-06-09 18:00:00|9011.7|9006.7|9010.9|9005.9|9011.9|9006.9|9010.9|9005.9|68
1623261900000|2021-06-09 18:05:00|9010.7|9005.7|9011.7|9006.7|9012.2|9007.2|9010.7|9005.7|22
1623262200000|2021-06-09 18:10:00|9011.4|9006.4|9010.9|9005.9|9011.9|9006.9|9010.4|9005.4|36
1623262500000|2021-06-09 18:15:00|9010.7|9005.7|9010.4|9005.4|9010.9|9005.9|9009.9|9004.9|126
1623262800000|2021-06-09 18:20:00|9010.7|9005.7|9008.9|9003.9|9010.7|9005.7|9007.9|9002.9|48
1623263100000|2021-06-09 18:25:00|9009.4|9004.4|9010.2|9005.2|9010.4|9005.4|9009.2|9004.2|32
1623263400000|2021-06-09 18:30:00|9010.4|9005.4|9010.4|9005.4|9010.7|9005.7|9010.4|9005.4|117
1623263700000|2021-06-09 18:35:00|9010.7|9005.7|9011.4|9006.4|9011.4|9006.4|9010.4|9005.4|78
1623264000000|2021-06-09 18:40:00|9011.2|9006.2|9011.4|9006.4|9011.4|9006.4|9010.9|9005.9|95
1623264300000|2021-06-09 18:45:00|9010.9|9005.9|9010.2|9005.2|9010.9|9005.9|9009.9|9004.9|38
1623264600000|2021-06-09 18:50:00|9010.4|9005.4|9010.4|9005.4|9010.9|9005.9|9010.4|9005.4|12
1623264900000|2021-06-09 18:55:00|9010.7|9005.7|9011.4|9006.4|9011.7|9006.7|9010.4|9005.4|2151
1623265200000|2021-06-09 19:00:00|9011.7|9006.7|9010.7|9005.7|9011.9|9006.9|9010.7|9005.7|44
1623265500000|2021-06-09 19:05:00|9010.9|9005.9|9010.9|9005.9|9010.9|9005.9|9010.4|9005.4|45
1623265800000|2021-06-09 19:10:00|9011.2|9006.2|9011.9|9006.9|9012.4|9007.4|9010.9|9005.9|11
1623266100000|2021-06-09 19:15:00|9012.2|9007.2|9013.2|9008.2|9013.4|9008.4|9011.9|9006.9|15
1623266400000|2021-06-09 19:20:00|9012.9|9007.9|9013.7|9008.7|9013.9|9008.9|9012.9|9007.9|24
1623266700000|2021-06-09 19:25:00|9013.4|9008.4|9014.9|9009.9|9014.9|9009.9|9013.4|9008.4|80
1623267000000|2021-06-09 19:30:00|9015.2|9010.2|9013.4|9008.4|9015.2|9010.2|9013.4|9008.4|95
1623267300000|2021-06-09 19:35:00|9013.9|9008.9|9014.4|9009.4|9014.4|9009.4|9013.9|9008.9|16
1623267600000|2021-06-09 19:40:00|9014.9|9009.9|9015.2|9010.2|9015.9|9010.9|9014.9|9009.9|26
1623267900000|2021-06-09 19:45:00|9015.4|9010.4|9014.7|9009.7|9015.4|9010.4|9014.4|9009.4|81
1623268200000|2021-06-09 19:50:00|9014.9|9009.9|9013.7|9008.7|9015.4|9010.4|9013.7|9008.7|70
1623268500000|2021-06-09 19:55:00|9013.9|9008.9|9013.7|9008.7|9014.2|9009.2|9013.7|9008.7|200
1623268800000|2021-06-09 20:00:00|9013.6|9008.6|9014.2|9009.2|9014.9|9009.9|9013.4|9008.4|98
1623269100000|2021-06-09 20:05:00|9014.4|9009.4|9013.7|9008.7|9014.4|9009.4|9013.7|9008.7|4
1623269400000|2021-06-09 20:10:00|9013.4|9008.4|9013.4|9008.4|9013.7|9008.7|9013.4|9008.4|12
1623269700000|2021-06-09 20:15:00|9013.7|9008.7|9013.7|9008.7|9013.9|9008.9|9013.4|9008.4|1
1623270000000|2021-06-09 20:20:00|9013.9|9008.9|9013.9|9008.9|9013.9|9008.9|9013.7|9008.7|0
1623270300000|2021-06-09 20:25:00|9014.2|9009.2|9013.9|9008.9|9014.2|9009.2|9013.9|9008.9|3
1623270600000|2021-06-09 20:30:00|9013.7|9008.7|9013.7|9008.7|9013.9|9008.9|9013.7|9008.7|0
1623270900000|2021-06-09 20:35:00|9013.6|9008.6|9013.7|9008.7|9013.9|9008.9|9013.6|9008.6|8
1623271200000|2021-06-09 20:40:00|9013.9|9008.9|9013.7|9008.7|9013.9|9008.9|9013.4|9008.4|9
1623271500000|2021-06-09 20:45:00|9013.4|9008.4|9013.4|9008.4|9013.9|9008.9|9013.2|9008.2|51
1623271800000|2021-06-09 20:50:00|9013.1|9008.1|9012.4|9007.4|9013.2|9008.2|9012.2|9007.2|3
1623272100000|2021-06-09 20:55:00|9012.6|9007.6|9012.9|9007.9|9012.9|9007.9|9012.4|9007.4|38
1623283200000|2021-06-10 00:00:00|9013.6|9008.6|9013.9|9008.9|9015.7|9010.7|9012.9|9007.9|52
1623283500000|2021-06-10 00:05:00|9013.4|9008.4|9013.4|9008.4|9013.6|9008.6|9012.9|9007.9|8
1623283800000|2021-06-10 00:10:00|9013.1|9008.1|9013.9|9008.9|9014.9|9009.9|9012.9|9007.9|13
1623284100000|2021-06-10 00:15:00|9014.4|9009.4|9014.1|9009.1|9014.4|9009.4|9013.4|9008.4|18
1623284400000|2021-06-10 00:20:00|9013.9|9008.9|9013.6|9008.6|9013.9|9008.9|9012.6|9007.6|38
1623284700000|2021-06-10 00:25:00|9013.4|9008.4|9013.6|9008.6|9013.9|9008.9|9013.4|9008.4|5
1623285000000|2021-06-10 00:30:00|9013.4|9008.4|9013.6|9008.6|9013.9|9008.9|9012.9|9007.9|65
1623285300000|2021-06-10 00:35:00|9013.4|9008.4|9014.9|9009.9|9014.9|9009.9|9013.4|9008.4|26
1623285600000|2021-06-10 00:40:00|9014.6|9009.6|9014.9|9009.9|9015.1|9010.1|9014.4|9009.4|4
1623285900000|2021-06-10 00:45:00|9015.1|9010.1|9015.4|9010.4|9015.4|9010.4|9014.9|9009.9|3
1623286200000|2021-06-10 00:50:00|9015.1|9010.1|9016.6|9011.6|9017.9|9012.9|9014.9|9009.9|45
1623286500000|2021-06-10 00:55:00|9016.4|9011.4|9017.1|9012.1|9017.4|9012.4|9016.4|9011.4|3
1623286800000|2021-06-10 01:00:00|9016.9|9011.9|9018.1|9013.1|9018.1|9013.1|9016.9|9011.9|24
1623287100000|2021-06-10 01:05:00|9017.9|9012.9|9016.4|9011.4|9017.9|9012.9|9014.6|9009.6|11
1623287400000|2021-06-10 01:10:00|9016.1|9011.1|9015.9|9010.9|9016.4|9011.4|9014.9|9009.9|38
1623287700000|2021-06-10 01:15:00|9016.1|9011.1|9016.9|9011.9|9017.6|9012.6|9015.6|9010.6|10
1623288000000|2021-06-10 01:20:00|9016.6|9011.6|9016.9|9011.9|9017.1|9012.1|9016.4|9011.4|15
1623288300000|2021-06-10 01:25:00|9017.1|9012.1|9016.6|9011.6|9017.4|9012.4|9016.4|9011.4|1
1623288600000|2021-06-10 01:30:00|9016.4|9011.4|9014.6|9009.6|9016.4|9011.4|9014.4|9009.4|2
1623288900000|2021-06-10 01:35:00|9014.4|9009.4|9014.4|9009.4|9014.9|9009.9|9013.4|9008.4|46
1623289200000|2021-06-10 01:40:00|9014.6|9009.6|9015.4|9010.4|9015.4|9010.4|9014.6|9009.6|13
1623289500000|2021-06-10 01:45:00|9015.1|9010.1|9016.4|9011.4|9016.9|9011.9|9015.1|9010.1|29
1623289800000|2021-06-10 01:50:00|9016.6|9011.6|9016.9|9011.9|9017.1|9012.1|9016.4|9011.4|67
1623290100000|2021-06-10 01:55:00|9016.4|9011.4|9016.4|9011.4|9016.9|9011.9|9016.4|9011.4|10
1623290400000|2021-06-10 02:00:00|9016.9|9011.9|9017.9|9012.9|9017.9|9012.9|9016.4|9011.4|6
1623290700000|2021-06-10 02:05:00|9017.6|9012.6|9017.9|9012.9|9018.9|9013.9|9017.1|9012.1|10
1623291000000|2021-06-10 02:10:00|9017.6|9012.6|9017.9|9012.9|9018.4|9013.4|9017.1|9012.1|6
1623291300000|2021-06-10 02:15:00|9018.1|9013.1|9017.4|9012.4|9018.1|9013.1|9017.4|9012.4|45
1623291600000|2021-06-10 02:20:00|9017.1|9012.1|9016.4|9011.4|9017.1|9012.1|9016.4|9011.4|3
1623291900000|2021-06-10 02:25:00|9016.6|9011.6|9016.9|9011.9|9017.1|9012.1|9016.4|9011.4|2
1623292200000|2021-06-10 02:30:00|9016.6|9011.6|9017.1|9012.1|9017.9|9012.9|9016.4|9011.4|24
1623292500000|2021-06-10 02:35:00|9016.9|9011.9|9016.9|9011.9|9017.4|9012.4|9016.4|9011.4|4
1623292800000|2021-06-10 02:40:00|9017.1|9012.1|9017.4|9012.4|9017.4|9012.4|9017.1|9012.1|0
1623293100000|2021-06-10 02:45:00|9017.6|9012.6|9018.1|9013.1|9018.1|9013.1|9017.4|9012.4|4
1623293400000|2021-06-10 02:50:00|9018.4|9013.4|9017.4|9012.4|9018.4|9013.4|9017.4|9012.4|3
1623293700000|2021-06-10 02:55:00|9017.6|9012.6|9018.4|9013.4|9018.4|9013.4|9017.6|9012.6|16
1623294000000|2021-06-10 03:00:00|9018.1|9013.1|9018.4|9013.4|9018.4|9013.4|9017.9|9012.9|5
1623294300000|2021-06-10 03:05:00|9018.6|9013.6|9017.6|9012.6|9018.6|9013.6|9017.4|9012.4|13
1623294600000|2021-06-10 03:10:00|9017.9|9012.9|9017.4|9012.4|9018.1|9013.1|9017.4|9012.4|6
1623294900000|2021-06-10 03:15:00|9017.1|9012.1|9016.9|9011.9|9017.6|9012.6|9016.9|9011.9|13
1623295200000|2021-06-10 03:20:00|9016.6|9011.6|9016.9|9011.9|9016.9|9011.9|9016.4|9011.4|0
1623295500000|2021-06-10 03:25:00|9017.1|9012.1|9017.4|9012.4|9017.6|9012.6|9016.9|9011.9|3
1623295800000|2021-06-10 03:30:00|9017.6|9012.6|9016.9|9011.9|9017.6|9012.6|9016.9|9011.9|0
1623296100000|2021-06-10 03:35:00|9017.1|9012.1|9016.4|9011.4|9017.1|9012.1|9016.4|9011.4|7
1623296400000|2021-06-10 03:40:00|9016.6|9011.6|9016.4|9011.4|9016.6|9011.6|9016.4|9011.4|2
1623296700000|2021-06-10 03:45:00|9016.6|9011.6|9016.4|9011.4|9016.6|9011.6|9015.9|9010.9|0
1623297300000|2021-06-10 03:55:00|9016.1|9011.1|9016.4|9011.4|9016.4|9011.4|9015.9|9010.9|1
1623297600000|2021-06-10 04:00:00|9016.6|9011.6|9017.6|9012.6|9017.9|9012.9|9016.6|9011.6|33
1623297900000|2021-06-10 04:05:00|9017.4|9012.4|9017.9|9012.9|9018.4|9013.4|9017.4|9012.4|38
1623298200000|2021-06-10 04:10:00|9018.1|9013.1|9018.1|9013.1|9018.4|9013.4|9017.9|9012.9|1
1623298500000|2021-06-10 04:15:00|9018.4|9013.4|9019.1|9014.1|9019.4|9014.4|9018.4|9013.4|0
1623298800000|2021-06-10 04:20:00|9019.4|9014.4|9019.3|9014.3|9019.4|9014.4|9018.9|9013.9|9
1623299100000|2021-06-10 04:25:00|9019.4|9014.4|9019.9|9014.9|9020.1|9015.1|9018.9|9013.9|12
1623299400000|2021-06-10 04:30:00|9019.8|9014.8|9020.1|9015.1|9020.4|9015.4|9019.6|9014.6|6
1623299700000|2021-06-10 04:35:00|9020.4|9015.4|9021.3|9016.3|9021.4|9016.4|9020.1|9015.1|23
1623300000000|2021-06-10 04:40:00|9021.1|9016.1|9019.9|9014.9|9021.4|9016.4|9019.9|9014.9|1
1623300300000|2021-06-10 04:45:00|9020.1|9015.1|9019.8|9014.8|9020.1|9015.1|9019.4|9014.4|16
1623300600000|2021-06-10 04:50:00|9019.6|9014.6|9019.9|9014.9|9020.4|9015.4|9019.4|9014.4|1
1623300900000|2021-06-10 04:55:00|9020.1|9015.1|9020.3|9015.3|9020.6|9015.6|9019.9|9014.9|9
1623301200000|2021-06-10 05:00:00|9020.4|9015.4|9019.6|9014.6|9020.9|9015.9|9019.4|9014.4|2
1623301500000|2021-06-10 05:05:00|9019.4|9014.4|9018.4|9013.4|9019.4|9014.4|9018.4|9013.4|9
1623301800000|2021-06-10 05:10:00|9018.3|9013.3|9017.9|9012.9|9018.4|9013.4|9017.9|9012.9|7
1623302100000|2021-06-10 05:15:00|9018.1|9013.1|9017.9|9012.9|9018.4|9013.4|9017.9|9012.9|44
1623302400000|2021-06-10 05:20:00|9018.1|9013.1|9018.1|9013.1|9018.4|9013.4|9017.9|9012.9|1
1623302700000|2021-06-10 05:25:00|9017.9|9012.9|9017.9|9012.9|9018.1|9013.1|9017.9|9012.9|12
1623303000000|2021-06-10 05:30:00|9017.8|9012.8|9018.9|9013.9|9018.9|9013.9|9017.4|9012.4|7
1623303300000|2021-06-10 05:35:00|9018.8|9013.8|9019.4|9014.4|9019.4|9014.4|9018.8|9013.8|4
1623303600000|2021-06-10 05:40:00|9019.6|9014.6|9020.3|9015.3|9020.4|9015.4|9019.6|9014.6|2
1623303900000|2021-06-10 05:45:00|9020.1|9015.1|9018.8|9013.8|9020.4|9015.4|9018.8|9013.8|4
1623304200000|2021-06-10 05:50:00|9018.9|9013.9|9018.4|9013.4|9018.9|9013.9|9018.3|9013.3|1
1623304500000|2021-06-10 05:55:00|9018.3|9013.3|9018.6|9013.6|9019.4|9014.4|9017.9|9012.9|0
1623304800000|2021-06-10 06:00:00|9018.8|9013.8|9020.4|9015.4|9021.6|9016.6|9018.8|9013.8|18
1623305100000|2021-06-10 06:05:00|9020.1|9015.1|9020.6|9015.6|9020.9|9015.9|9019.4|9014.4|3
1623305400000|2021-06-10 06:10:00|9020.4|9015.4|9018.4|9013.4|9021.6|9016.6|9018.1|9013.1|15
1623305700000|2021-06-10 06:15:00|9018.1|9013.1|9018.1|9013.1|9018.9|9013.9|9017.6|9012.6|2
1623306000000|2021-06-10 06:20:00|9018.4|9013.4|9016.6|9011.6|9018.6|9013.6|9016.4|9011.4|14
1623306300000|2021-06-10 06:25:00|9016.4|9011.4|9015.4|9010.4|9016.9|9011.9|9015.3|9010.3|13
1623306600000|2021-06-10 06:30:00|9015.9|9010.9|9016.4|9011.4|9016.9|9011.9|9015.1|9010.1|42
1623306900000|2021-06-10 06:35:00|9016.3|9011.3|9016.4|9011.4|9016.6|9011.6|9015.4|9010.4|11
1623307200000|2021-06-10 06:40:00|9016.8|9011.8|9014.4|9009.4|9016.9|9011.9|9014.1|9009.1|26
1623307500000|2021-06-10 06:45:00|9014.1|9009.1|9013.9|9008.9|9014.4|9009.4|9013.4|9008.4|53
1623307800000|2021-06-10 06:50:00|9014.4|9009.4|9014.9|9009.9|9015.6|9010.6|9013.9|9008.9|25
1623308100000|2021-06-10 06:55:00|9015.4|9010.4|9016.9|9011.9|9016.9|9011.9|9014.6|9009.6|83
1623308400000|2021-06-10 07:00:00|9016.6|9011.6|9017.1|9012.1|9019.9|9014.9|9016.4|9011.4|52
1623308700000|2021-06-10 07:05:00|9017.4|9012.4|9014.9|9009.9|9017.4|9012.4|9014.9|9009.9|23
1623309000000|2021-06-10 07:10:00|9015.1|9010.1|9016.9|9011.9|9019.9|9014.9|9014.9|9009.9|36
1623309300000|2021-06-10 07:15:00|9016.6|9011.6|9018.1|9013.1|9019.1|9014.1|9016.4|9011.4|9
1623309600000|2021-06-10 07:20:00|9018.4|9013.4|9021.1|9016.1|9021.4|9016.4|9017.9|9012.9|11
1623309900000|2021-06-10 07:25:00|9021.4|9016.4|9022.4|9017.4|9023.1|9018.1|9020.4|9015.4|15
1623310200000|2021-06-10 07:30:00|9022.2|9017.2|9024.6|9019.6|9025.4|9020.4|9021.4|9016.4|18
1623310500000|2021-06-10 07:35:00|9024.9|9019.9|9024.9|9019.9|9027.4|9022.4|9023.9|9018.9|110
1623310800000|2021-06-10 07:40:00|9024.6|9019.6|9024.9|9019.9|9024.9|9019.9|9022.9|9017.9|18
1623311100000|2021-06-10 07:45:00|9024.6|9019.6|9024.4|9019.4|9025.9|9020.9|9023.9|9018.9|72
1623311400000|2021-06-10 07:50:00|9024.2|9019.2|9023.9|9018.9|9025.4|9020.4|9023.9|9018.9|10
1623311700000|2021-06-10 07:55:00|9024.1|9019.1|9024.6|9019.6|9024.9|9019.9|9022.9|9017.9|209
1623312000000|2021-06-10 08:00:00|9024.1|9019.1|9024.4|9019.4|9024.9|9019.9|9023.3|9018.3|60
1623312300000|2021-06-10 08:05:00|9024.6|9019.6|9024.1|9019.1|9025.4|9020.4|9023.4|9018.4|64
1623312600000|2021-06-10 08:10:00|9024.4|9019.4|9023.9|9018.9|9025.4|9020.4|9023.4|9018.4|186
1623312900000|2021-06-10 08:15:00|9024.1|9019.1|9024.4|9019.4|9025.4|9020.4|9023.9|9018.9|13
1623313200000|2021-06-10 08:20:00|9024.1|9019.1|9024.4|9019.4|9024.9|9019.9|9023.4|9018.4|5
1623313500000|2021-06-10 08:25:00|9024.1|9019.1|9020.6|9015.6|9024.1|9019.1|9019.9|9014.9|20
1623313800000|2021-06-10 08:30:00|9020.4|9015.4|9022.4|9017.4|9022.4|9017.4|9020.4|9015.4|8
1623314100000|2021-06-10 08:35:00|9022.6|9017.6|9020.4|9015.4|9023.4|9018.4|9020.4|9015.4|15
1623314400000|2021-06-10 08:40:00|9020.9|9015.9|9019.9|9014.9|9021.1|9016.1|9019.4|9014.4|43
1623314700000|2021-06-10 08:45:00|9020.4|9015.4|9018.4|9013.4|9020.4|9015.4|9017.9|9012.9|28
1623315000000|2021-06-10 08:50:00|9017.9|9012.9|9019.6|9014.6|9019.9|9014.9|9017.9|9012.9|14
1623315300000|2021-06-10 08:55:00|9019.9|9014.9|9019.6|9014.6|9020.6|9015.6|9018.9|9013.9|9
1623315600000|2021-06-10 09:00:00|9019.9|9014.9|9019.4|9014.4|9020.6|9015.6|9019.4|9014.4|11
1623315900000|2021-06-10 09:05:00|9018.9|9013.9|9019.4|9014.4|9019.4|9014.4|9017.9|9012.9|8
1623316200000|2021-06-10 09:10:00|9018.9|9013.9|9017.4|9012.4|9019.1|9014.1|9017.4|9012.4|15
1623316500000|2021-06-10 09:15:00|9017.1|9012.1|9017.6|9012.6|9018.9|9013.9|9017.1|9012.1|9
1623316800000|2021-06-10 09:20:00|9017.4|9012.4|9019.1|9014.1|9019.4|9014.4|9017.4|9012.4|9
1623317100000|2021-06-10 09:25:00|9018.9|9013.9|9017.4|9012.4|9019.1|9014.1|9016.4|9011.4|7
1623317400000|2021-06-10 09:30:00|9017.1|9012.1|9016.1|9011.1|9017.4|9012.4|9015.9|9010.9|12
1623317700000|2021-06-10 09:35:00|9015.9|9010.9|9017.9|9012.9|9018.1|9013.1|9015.9|9010.9|7
1623318000000|2021-06-10 09:40:00|9018.1|9013.1|9019.1|9014.1|9019.4|9014.4|9017.4|9012.4|24
1623318300000|2021-06-10 09:45:00|9019.4|9014.4|9020.1|9015.1|9020.9|9015.9|9019.4|9014.4|65
1623318600000|2021-06-10 09:50:00|9020.4|9015.4|9020.9|9015.9|9021.4|9016.4|9019.9|9014.9|9
1623318900000|2021-06-10 09:55:00|9021.1|9016.1|9019.9|9014.9|9021.1|9016.1|9017.9|9012.9|9
1623319200000|2021-06-10 10:00:00|9020.1|9015.1|9019.9|9014.9|9020.9|9015.9|9019.1|9014.1|6
1623319500000|2021-06-10 10:05:00|9020.1|9015.1|9022.4|9017.4|9022.4|9017.4|9019.1|9014.1|6
1623319800000|2021-06-10 10:10:00|9022.1|9017.1|9021.9|9016.9|9022.4|9017.4|9021.6|9016.6|22
1623320100000|2021-06-10 10:15:00|9021.6|9016.6|9020.9|9015.9|9021.9|9016.9|9020.4|9015.4|7
1623320400000|2021-06-10 10:20:00|9020.6|9015.6|9020.6|9015.6|9021.4|9016.4|9020.1|9015.1|7
1623320700000|2021-06-10 10:25:00|9020.4|9015.4|9017.4|9012.4|9020.4|9015.4|9017.4|9012.4|15
1623321000000|2021-06-10 10:30:00|9017.6|9012.6|9016.9|9011.9|9017.9|9012.9|9015.9|9010.9|29
1623321300000|2021-06-10 10:35:00|9017.1|9012.1|9016.4|9011.4|9017.1|9012.1|9015.4|9010.4|26
1623321600000|2021-06-10 10:40:00|9016.1|9011.1|9017.1|9012.1|9017.9|9012.9|9015.9|9010.9|29
1623321900000|2021-06-10 10:45:00|9016.9|9011.9|9018.4|9013.4|9018.9|9013.9|9016.9|9011.9|40
1623322200000|2021-06-10 10:50:00|9018.1|9013.1|9017.9|9012.9|9018.9|9013.9|9017.4|9012.4|20
1623322500000|2021-06-10 10:55:00|9018.1|9013.1|9017.4|9012.4|9018.1|9013.1|9016.9|9011.9|21
1623322800000|2021-06-10 11:00:00|9017.1|9012.1|9015.4|9010.4|9017.1|9012.1|9015.4|9010.4|78
1623323100000|2021-06-10 11:05:00|9015.6|9010.6|9014.9|9009.9|9016.4|9011.4|9014.9|9009.9|28
1623323400000|2021-06-10 11:10:00|9015.1|9010.1|9013.9|9008.9|9015.4|9010.4|9013.6|9008.6|34
1623323700000|2021-06-10 11:15:00|9013.6|9008.6|9012.4|9007.4|9014.9|9009.9|9011.9|9006.9|96
1623324000000|2021-06-10 11:20:00|9012.6|9007.6|9012.9|9007.9|9012.9|9007.9|9011.4|9006.4|196
1623324300000|2021-06-10 11:25:00|9012.6|9007.6|9011.9|9006.9|9013.1|9008.1|9011.4|9006.4|42
1623324600000|2021-06-10 11:30:00|9011.6|9006.6|9013.7|9008.7|9013.9|9008.9|9011.4|9006.4|50
1623324900000|2021-06-10 11:35:00|9013.6|9008.6|9012.4|9007.4|9013.6|9008.6|9012.1|9007.1|32
1623325200000|2021-06-10 11:40:00|9012.7|9007.7|9012.9|9007.9|9013.4|9008.4|9011.9|9006.9|42
1623325500000|2021-06-10 11:45:00|9012.4|9007.4|9017.4|9012.4|9017.7|9012.7|9008.1|9003.1|141
1623325800000|2021-06-10 11:50:00|9017.2|9012.2|9017.9|9012.9|9018.1|9013.1|9015.4|9010.4|33
1623326100000|2021-06-10 11:55:00|9017.4|9012.4|9013.4|9008.4|9017.9|9012.9|9012.1|9007.1|29
1623326400000|2021-06-10 12:00:00|9013.9|9008.9|9020.7|9015.7|9022.4|9017.4|9013.9|9008.9|95
1623326700000|2021-06-10 12:05:00|9020.4|9015.4|9017.2|9012.2|9020.4|9015.4|9017.2|9012.2|28
1623327000000|2021-06-10 12:10:00|9016.9|9011.9|9014.7|9009.7|9017.4|9012.4|9014.7|9009.7|555
1623327300000|2021-06-10 12:15:00|9014.4|9009.4|9015.2|9010.2|9017.1|9012.1|9013.9|9008.9|74
1623327600000|2021-06-10 12:20:00|9014.9|9009.9|9015.4|9010.4|9016.4|9011.4|9013.9|9008.9|80
1623327900000|2021-06-10 12:25:00|9015.6|9010.6|9016.2|9011.2|9017.1|9012.1|9015.6|9010.6|84
1623328200000|2021-06-10 12:30:00|9015.9|9010.9|9015.4|9010.4|9028|9023|9009.5|9004.5|288
1623328500000|2021-06-10 12:35:00|9014.9|9009.9|9009.7|9004.7|9018.1|9013.1|9008.7|9003.7|159
1623328800000|2021-06-10 12:40:00|9009.9|9004.9|9006.2|9001.2|9010.4|9005.4|9002.9|8997.9|144
1623329100000|2021-06-10 12:45:00|9006.4|9001.4|9007.7|9002.7|9014.9|9009.9|9005.4|9000.4|101
1623329400000|2021-06-10 12:50:00|9007.4|9002.4|9002.7|8997.7|9007.9|9002.9|9000.7|8995.7|73
1623329700000|2021-06-10 12:55:00|9002.4|8997.4|9004.4|8999.4|9007.9|9002.9|9002.4|8997.4|49
1623330000000|2021-06-10 13:00:00|9004.7|8999.7|9007.9|9002.9|9008.2|9003.2|8999.4|8994.4|174
1623330300000|2021-06-10 13:05:00|9008.2|9003.2|9007.4|9002.4|9008.4|9003.4|9003.9|8998.9|427
1623330600000|2021-06-10 13:10:00|9007.2|9002.2|9012.4|9007.4|9012.9|9007.9|9006.7|9001.7|221
1623330900000|2021-06-10 13:15:00|9012.9|9007.9|9015.4|9010.4|9016.9|9011.9|9012.9|9007.9|1042
1623331200000|2021-06-10 13:20:00|9015.9|9010.9|9017.4|9012.4|9017.7|9012.7|9014.4|9009.4|309
1623331500000|2021-06-10 13:25:00|9017.9|9012.9|9027.4|9022.4|9030|9025|9015.9|9010.9|1251
1623331800000|2021-06-10 13:30:00|9026.7|9021.7|9021.2|9016.2|9029.5|9024.5|9020.9|9015.9|437
1623332100000|2021-06-10 13:35:00|9020.9|9015.9|9014.7|9009.7|9023.4|9018.4|9014.4|9009.4|138
1623332400000|2021-06-10 13:40:00|9014.9|9009.9|9011.9|9006.9|9015.4|9010.4|9011.7|9006.7|311
1623332700000|2021-06-10 13:45:00|9011.4|9006.4|9004.5|8999.5|9011.5|9006.5|9003.5|8998.5|121
1623333000000|2021-06-10 13:50:00|9004.7|8999.7|9003.9|8998.9|9007|9002|9003|8998|72
1623333300000|2021-06-10 13:55:00|9004|8999|9005.4|9000.4|9006.4|9001.4|9003.4|8998.4|134
1623333600000|2021-06-10 14:00:00|9005.2|9000.2|9003.4|8998.4|9005.9|9000.9|9003|8998|121
1623333900000|2021-06-10 14:05:00|9003.7|8998.7|9004.4|8999.4|9004.7|8999.7|9000.5|8995.5|47
1623334200000|2021-06-10 14:10:00|9004.9|8999.9|9001.2|8996.2|9006.9|9001.9|9000.5|8995.5|49
1623334500000|2021-06-10 14:15:00|9001|8996|8997.4|8992.4|9001|8996|8997.4|8992.4|96
1623334800000|2021-06-10 14:20:00|8997.5|8992.5|8997.9|8992.9|8998.9|8993.9|8996.2|8991.2|193
1623335100000|2021-06-10 14:25:00|8998.4|8993.4|8999.9|8994.9|9000.9|8995.9|8996.4|8991.4|41
1623335400000|2021-06-10 14:30:00|8999.7|8994.7|8999.4|8994.4|8999.9|8994.9|8996.9|8991.9|85
1623335700000|2021-06-10 14:35:00|8998.9|8993.9|9005.4|9000.4|9005.4|9000.4|8998.4|8993.4|73
1623336000000|2021-06-10 14:40:00|9005.9|9000.9|9005.4|9000.4|9007.4|9002.4|9005.4|9000.4|114
1623336300000|2021-06-10 14:45:00|9005.2|9000.2|9007.4|9002.4|9008.4|9003.4|9004.9|8999.9|182
1623336600000|2021-06-10 14:50:00|9006.9|9001.9|9010.5|9005.5|9010.5|9005.5|9006.4|9001.4|341
1623336900000|2021-06-10 14:55:00|9010.9|9005.9|9011.2|9006.2|9011.7|9006.7|9008.9|9003.9|276
1623337200000|2021-06-10 15:00:00|9011.4|9006.4|9009.5|9004.5|9011.7|9006.7|9008.9|9003.9|108
1623337500000|2021-06-10 15:05:00|9009.7|9004.7|9008.2|9003.2|9011.4|9006.4|9007.9|9002.9|179
1623337800000|2021-06-10 15:10:00|9008.4|9003.4|9009|9004|9009|9004|9006.5|9001.5|143
1623338100000|2021-06-10 15:15:00|9009.2|9004.2|9011.9|9006.9|9013.5|9008.5|9009|9004|238
1623338400000|2021-06-10 15:20:00|9012|9007|9012|9007|9014|9009|9011.9|9006.9|145
1623338700000|2021-06-10 15:25:00|9011.5|9006.5|9013.5|9008.5|9014.7|9009.7|9011.2|9006.2|225
1623339000000|2021-06-10 15:30:00|9013.7|9008.7|9012.5|9007.5|9013.7|9008.7|9011.9|9006.9|129
1623339300000|2021-06-10 15:35:00|9012.4|9007.4|9010.7|9005.7|9012.4|9007.4|9010.4|9005.4|74
1623339600000|2021-06-10 15:40:00|9010.9|9005.9|9012.2|9007.2|9013.4|9008.4|9009.4|9004.4|1227
1623339900000|2021-06-10 15:45:00|9012.7|9007.7|9009|9004|9012.7|9007.7|9008.9|9003.9|44
1623340200000|2021-06-10 15:50:00|9009.2|9004.2|9008.2|9003.2|9009.2|9004.2|9007.5|9002.5|45
1623340500000|2021-06-10 15:55:00|9008.4|9003.4|9006.4|9001.4|9009.2|9004.2|9005.7|9000.7|67
1623340800000|2021-06-10 16:00:00|9006.5|9001.5|9007.7|9002.7|9007.9|9002.9|9004.9|8999.9|35
1623341100000|2021-06-10 16:05:00|9007.9|9002.9|9009.7|9004.7|9010.4|9005.4|9005.9|9000.9|33
1623341400000|2021-06-10 16:10:00|9009.4|9004.4|9010.9|9005.9|9011.9|9006.9|9008.9|9003.9|64
1623341700000|2021-06-10 16:15:00|9011.2|9006.2|9010.7|9005.7|9011.2|9006.2|9008.4|9003.4|76
1623342000000|2021-06-10 16:20:00|9010.9|9005.9|9010.4|9005.4|9011.4|9006.4|9009.5|9004.5|44
1623342300000|2021-06-10 16:25:00|9010|9005|9009.4|9004.4|9010.4|9005.4|9008.9|9003.9|249
1623342600000|2021-06-10 16:30:00|9009|9004|9007.7|9002.7|9009|9004|9006.4|9001.4|62
1623342900000|2021-06-10 16:35:00|9007.5|9002.5|9003.4|8998.4|9007.5|9002.5|9003.4|8998.4|49
1623343200000|2021-06-10 16:40:00|9003.5|8998.5|9004.9|8999.9|9005.2|9000.2|9002.9|8997.9|40
1623343500000|2021-06-10 16:45:00|9004.5|8999.5|9003.9|8998.9|9005.5|9000.5|9003.9|8998.9|34
1623343800000|2021-06-10 16:50:00|9003.7|8998.7|9003.5|8998.5|9004.5|8999.5|9002.9|8997.9|36
1623344100000|2021-06-10 16:55:00|9003.9|8998.9|9003.4|8998.4|9004.7|8999.7|9003.4|8998.4|28
1623344400000|2021-06-10 17:00:00|9003.9|8998.9|9005.2|9000.2|9006.4|9001.4|9003.4|8998.4|160
1623344700000|2021-06-10 17:05:00|9005.4|9000.4|9003.4|8998.4|9005.4|9000.4|9003.2|8998.2|44
1623345000000|2021-06-10 17:10:00|9002.9|8997.9|9001.9|8996.9|9003.4|8998.4|9001.4|8996.4|36
1623345300000|2021-06-10 17:15:00|9002|8997|9003.9|8998.9|9004.2|8999.2|9002|8997|67
1623345600000|2021-06-10 17:20:00|9003.7|8998.7|9003.9|8998.9|9004.2|8999.2|9003.4|8998.4|61
1623345900000|2021-06-10 17:25:00|9004|8999|9004.4|8999.4|9004.9|8999.9|9003.9|8998.9|68
1623346200000|2021-06-10 17:30:00|9004.5|8999.5|9005.4|9000.4|9005.5|9000.5|9004.4|8999.4|76
1623346500000|2021-06-10 17:35:00|9004.9|8999.9|9004.4|8999.4|9005.4|9000.4|9004.4|8999.4|73
1623346800000|2021-06-10 17:40:00|9004.2|8999.2|9003.9|8998.9|9004.4|8999.4|9003.4|8998.4|76
1623347100000|2021-06-10 17:45:00|9004.4|8999.4|9004.9|8999.9|9005.9|9000.9|9004.4|8999.4|270
1623347400000|2021-06-10 17:50:00|9005.2|9000.2|9005.4|9000.4|9005.9|9000.9|9004.9|8999.9|57
1623347700000|2021-06-10 17:55:00|9005.2|9000.2|9004.4|8999.4|9005.2|9000.2|9003.9|8998.9|62
1623348000000|2021-06-10 18:00:00|9004.9|8999.9|9004.9|8999.9|9005.4|9000.4|9004.4|8999.4|198
1623348300000|2021-06-10 18:05:00|9004.4|8999.4|9004.9|8999.9|9004.9|8999.9|9003.9|8998.9|170
1623348600000|2021-06-10 18:10:00|9005.4|9000.4|9005.2|9000.2|9005.4|9000.4|9004.5|8999.5|101
1623348900000|2021-06-10 18:15:00|9005|9000|9004.4|8999.4|9005.4|9000.4|9004.4|8999.4|108
1623349200000|2021-06-10 18:20:00|9004.2|8999.2|9004.9|8999.9|9004.9|8999.9|9004|8999|93
1623349500000|2021-06-10 18:25:00|9004.7|8999.7|9004.9|8999.9|9005.4|9000.4|9004.7|8999.7|157
1623349800000|2021-06-10 18:30:00|9005.4|9000.4|9003.9|8998.9|9005.4|9000.4|9003.5|8998.5|145
1623350100000|2021-06-10 18:35:00|9004.2|8999.2|9004.9|8999.9|9004.9|8999.9|9003.9|8998.9|160
1623350400000|2021-06-10 18:40:00|9004.5|8999.5|9004.4|8999.4|9004.5|8999.5|9004|8999|773
1623350700000|2021-06-10 18:45:00|9004.9|8999.9|9003.9|8998.9|9004.9|8999.9|9003.9|8998.9|85
1623351000000|2021-06-10 18:50:00|9004.4|8999.4|9003.4|8998.4|9004.4|8999.4|9002.9|8997.9|61
1623351300000|2021-06-10 18:55:00|9003.7|8998.7|9005.4|9000.4|9005.9|9000.9|9003.4|8998.4|1717
1623351600000|2021-06-10 19:00:00|9005.7|9000.7|9005.9|9000.9|9006.2|9001.2|9004.9|8999.9|129
1623351900000|2021-06-10 19:05:00|9005.7|9000.7|9005.7|9000.7|9005.9|9000.9|9005.4|9000.4|46
1623352200000|2021-06-10 19:10:00|9005.4|9000.4|9004.2|8999.2|9005.4|9000.4|9003.9|8998.9|49
1623352500000|2021-06-10 19:15:00|9003.9|8998.9|9002.9|8997.9|9003.9|8998.9|9002.9|8997.9|41
1623352800000|2021-06-10 19:20:00|9003.2|8998.2|9002.9|8997.9|9003.4|8998.4|9002.2|8997.2|51
1623353100000|2021-06-10 19:25:00|9003.2|8998.2|9002.4|8997.4|9003.4|8998.4|9002.4|8997.4|32
1623353400000|2021-06-10 19:30:00|9002.9|8997.9|9003.9|8998.9|9003.9|8998.9|9002.7|8997.7|84
1623353700000|2021-06-10 19:35:00|9003.7|8998.7|9004.9|8999.9|9004.9|8999.9|9003.7|8998.7|500
1623354000000|2021-06-10 19:40:00|9004.7|8999.7|9004.4|8999.4|9004.7|8999.7|9003.9|8998.9|57
1623354300000|2021-06-10 19:45:00|9004.7|8999.7|9005.9|9000.9|9005.9|9000.9|9004.7|8999.7|60
1623354600000|2021-06-10 19:50:00|9005.7|9000.7|9004.9|8999.9|9005.7|9000.7|9004.9|8999.9|41
1623354900000|2021-06-10 19:55:00|9005.2|9000.2|9006.4|9001.4|9006.9|9001.9|9004.9|8999.9|92
1623355200000|2021-06-10 20:00:00|9006.6|9001.6|9005.2|9000.2|9006.7|9001.7|9004.9|8999.9|60
1623355500000|2021-06-10 20:05:00|9005.4|9000.4|9003.4|8998.4|9005.6|9000.6|9003.4|8998.4|39
1623355800000|2021-06-10 20:10:00|9003.1|8998.1|9002.9|8997.9|9003.1|8998.1|9002.4|8997.4|61
1623356100000|2021-06-10 20:15:00|9003.4|8998.4|9002.4|8997.4|9003.4|8998.4|9002.4|8997.4|38
1623356400000|2021-06-10 20:20:00|9002.6|8997.6|9003.6|8998.6|9003.6|8998.6|9002.6|8997.6|16
1623356700000|2021-06-10 20:25:00|9003.9|8998.9|9004.1|8999.1|9004.1|8999.1|9003.9|8998.9|23
1623357000000|2021-06-10 20:30:00|9004.4|8999.4|9003.9|8998.9|9004.6|8999.6|9003.9|8998.9|14
1623357300000|2021-06-10 20:35:00|9004.1|8999.1|9003.9|8998.9|9005.4|9000.4|9003.9|8998.9|27
1623357600000|2021-06-10 20:40:00|9003.6|8998.6|9003.9|8998.9|9003.9|8998.9|9003.6|8998.6|15
1623357900000|2021-06-10 20:45:00|9004.1|8999.1|9003.4|8998.4|9004.1|8999.1|9003.4|8998.4|23
1623358200000|2021-06-10 20:50:00|||||||||39
1623358500000|2021-06-10 20:55:00|9003.6|8998.6|9005.3|9000.3|9005.3|9000.3|9003.4|8997.5|66
1623369600000|2021-06-11 00:00:00|9004.4|8999.4|9003.4|8998.4|9006.4|9001.4|9003.2|8998.2|0
1623369900000|2021-06-11 00:05:00|9002.9|8997.9|9002.4|8997.4|9003.2|8998.2|9001.9|8996.9|4
1623370200000|2021-06-11 00:10:00|9002.9|8997.9|9001.9|8996.9|9002.9|8997.9|9001.9|8996.9|109
1623370500000|2021-06-11 00:15:00|9001.4|8996.4|9001.9|8996.9|9002.4|8997.4|9001.4|8996.4|22
1623370800000|2021-06-11 00:20:00|9002.4|8997.4|9002.4|8997.4|9002.4|8997.4|9001.9|8996.9|0
1623371100000|2021-06-11 00:25:00|9002.9|8997.9|9003.4|8998.4|9003.9|8998.9|9002.9|8997.9|9
1623371400000|2021-06-11 00:30:00|9002.9|8997.9|9003.4|8998.4|9003.4|8998.4|9002.9|8997.9|30
1623371700000|2021-06-11 00:35:00|9003.9|8998.9|9003.9|8998.9|9004.6|8999.6|9003.4|8998.4|1
1623372000000|2021-06-11 00:40:00|9003.6|8998.6|9003.9|8998.9|9004.6|8999.6|9003.4|8998.4|0
1623372300000|2021-06-11 00:45:00|9003.6|8998.6|9003.4|8998.4|9004.4|8999.4|9003.4|8998.4|0
1623372600000|2021-06-11 00:50:00|9003.1|8998.1|9003.4|8998.4|9004.9|8999.9|9002.6|8997.6|0
1623372900000|2021-06-11 00:55:00|9003.9|8998.9|9002.9|8997.9|9004.4|8999.4|9002.9|8997.9|0
1623373200000|2021-06-11 01:00:00|9003.1|8998.1|9003.4|8998.4|9003.9|8998.9|9002.9|8997.9|6
1623373500000|2021-06-11 01:05:00|9003.9|8998.9|9003.4|8998.4|9004.1|8999.1|9003.1|8998.1|0
1623373800000|2021-06-11 01:10:00|9003.1|8998.1|9002.4|8997.4|9003.1|8998.1|9001.9|8996.9|2
1623374100000|2021-06-11 01:15:00|9002.6|8997.6|9001.4|8996.4|9002.6|8997.6|9001.4|8996.4|29
1623374400000|2021-06-11 01:20:00|9001.6|8996.6|9000.4|8995.4|9001.6|8996.6|9000.4|8995.4|9
1623374700000|2021-06-11 01:25:00|9000.9|8995.9|8999.9|8994.9|9000.9|8995.9|8999.9|8994.9|1
1623375000000|2021-06-11 01:30:00|9000.4|8995.4|9000.9|8995.9|9001.4|8996.4|9000.1|8995.1|38
1623375300000|2021-06-11 01:35:00|9000.4|8995.4|8999.1|8994.1|9000.4|8995.4|8998.9|8993.9|0
1623375600000|2021-06-11 01:40:00|8998.9|8993.9|8998.9|8993.9|8999.9|8994.9|8998.4|8993.4|0
1623375900000|2021-06-11 01:45:00|8998.6|8993.6|8997.4|8992.4|8998.6|8993.6|8997.4|8992.4|4
1623376200000|2021-06-11 01:50:00|8997.9|8992.9|8996.9|8991.9|8997.9|8992.9|8996.9|8991.9|0
1623376500000|2021-06-11 01:55:00|8996.4|8991.4|8997.4|8992.4|8997.9|8992.9|8996.4|8991.4|6
1623376800000|2021-06-11 02:00:00|8996.9|8991.9|8999.1|8994.1|8999.4|8994.4|8996.9|8991.9|6
1623377100000|2021-06-11 02:05:00|8999.4|8994.4|9000.4|8995.4|9000.9|8995.9|8999.4|8994.4|15
1623377400000|2021-06-11 02:10:00|9000.9|8995.9|9001.4|8996.4|9001.4|8996.4|9000.4|8995.4|65
1623377700000|2021-06-11 02:15:00|9001.1|8996.1|9000.9|8995.9|9001.1|8996.1|9000.6|8995.6|0
1623378000000|2021-06-11 02:20:00|9000.4|8995.4|8999.4|8994.4|9000.9|8995.9|8999.4|8994.4|16
1623378300000|2021-06-11 02:25:00|8999.9|8994.9|8999.9|8994.9|9000.9|8995.9|8999.9|8994.9|9
1623378600000|2021-06-11 02:30:00|9000.1|8995.1|8999.1|8994.1|9000.1|8995.1|8999.1|8994.1|8
1623378900000|2021-06-11 02:35:00|8998.9|8993.9|8999.4|8994.4|8999.4|8994.4|8998.4|8993.4|0
1623379200000|2021-06-11 02:40:00|8999.1|8994.1|8998.4|8993.4|8999.1|8994.1|8997.9|8992.9|0
1623379500000|2021-06-11 02:45:00|8998.9|8993.9|8998.1|8993.1|8998.9|8993.9|8997.9|8992.9|17
1623379800000|2021-06-11 02:50:00|8997.9|8992.9|8997.9|8992.9|8998.9|8993.9|8996.9|8991.9|152
1623380100000|2021-06-11 02:55:00|8997.6|8992.6|8996.4|8991.4|8998.4|8993.4|8996.4|8991.4|229
1623380400000|2021-06-11 03:00:00|8995.9|8990.9|8995.9|8990.9|8995.9|8990.9|8995.4|8990.4|10
1623380700000|2021-06-11 03:05:00|8995.4|8990.4|8996.1|8991.1|8996.4|8991.4|8995.4|8990.4|4
1623381000000|2021-06-11 03:10:00|8996.4|8991.4|8996.9|8991.9|8996.9|8991.9|8996.1|8991.1|23
1623381300000|2021-06-11 03:15:00|8997.4|8992.4|8996.9|8991.9|8997.4|8992.4|8996.9|8991.9|24
1623381600000|2021-06-11 03:20:00|8997.1|8992.1|8996.9|8991.9|8997.4|8992.4|8996.9|8991.9|9
1623381900000|2021-06-11 03:25:00|8996.6|8991.6|8996.9|8991.9|8997.1|8992.1|8996.6|8991.6|11
1623382200000|2021-06-11 03:30:00|8997.1|8992.1|8997.4|8992.4|8997.9|8992.9|8996.9|8991.9|18
1623382500000|2021-06-11 03:35:00|8997.6|8992.6|8997.9|8992.9|8997.9|8992.9|8997.4|8992.4|9
1623382800000|2021-06-11 03:40:00|8997.4|8992.4|8997.4|8992.4|8997.9|8992.9|8997.4|8992.4|1
1623383100000|2021-06-11 03:45:00|8997.9|8992.9|8997.4|8992.4|8997.9|8992.9|8997.4|8992.4|0
1623383400000|2021-06-11 03:50:00|8997.9|8992.9|8997.6|8992.6|8997.9|8992.9|8997.4|8992.4|0
1623383700000|2021-06-11 03:55:00|8997.9|8992.9|8997.9|8992.9|8997.9|8992.9|8997.6|8992.6|0
1623384000000|2021-06-11 04:00:00|8998.4|8993.4|8998.1|8993.1|8998.4|8993.4|8998.1|8993.1|1
1623384300000|2021-06-11 04:05:00|8998.4|8993.4|8997.9|8992.9|8998.4|8993.4|8997.9|8992.9|0
1623384600000|2021-06-11 04:10:00|8997.6|8992.6|8996.9|8991.9|8997.6|8992.6|8996.9|8991.9|0
1623384900000|2021-06-11 04:15:00|8996.6|8991.6|8996.4|8991.4|8996.9|8991.9|8996.4|8991.4|0
1623385200000|2021-06-11 04:20:00|8996.6|8991.6|8996.4|8991.4|8996.6|8991.6|8996.4|8991.4|0
1623385500000|2021-06-11 04:25:00|8995.9|8990.9|8996.1|8991.1|8996.4|8991.4|8995.9|8990.9|4
1623385800000|2021-06-11 04:30:00|8996.4|8991.4|8997.4|8992.4|8997.4|8992.4|8996.4|8991.4|1
1623386100000|2021-06-11 04:35:00|8997.1|8992.1|8997.1|8992.1|8997.4|8992.4|8996.9|8991.9|0
1623386400000|2021-06-11 04:40:00|8997.4|8992.4|8996.9|8991.9|8997.4|8992.4|8996.9|8991.9|0
1623386700000|2021-06-11 04:45:00|8997.4|8992.4|8997.4|8992.4|8997.4|8992.4|8996.9|8991.9|0
1623387000000|2021-06-11 04:50:00|8996.9|8991.9|8997.4|8992.4|8997.4|8992.4|8996.9|8991.9|5
1623387300000|2021-06-11 04:55:00|8996.9|8991.9|8997.9|8992.9|8997.9|8992.9|8996.9|8991.9|0
1623387900000|2021-06-11 05:05:00|8997.6|8992.6|8997.9|8992.9|8997.9|8992.9|8997.4|8992.4|0
1623388200000|2021-06-11 05:10:00|8998.4|8993.4|8997.9|8992.9|8998.4|8993.4|8997.9|8992.9|0
1623388500000|2021-06-11 05:15:00|8998.1|8993.1|8998.4|8993.4|8998.6|8993.6|8997.9|8992.9|0
1623388800000|2021-06-11 05:20:00|8998.1|8993.1|8998.9|8993.9|8998.9|8993.9|8997.9|8992.9|4
1623389100000|2021-06-11 05:25:00|8998.4|8993.4|8998.4|8993.4|8998.4|8993.4|8997.9|8992.9|0
1623389400000|2021-06-11 05:30:00|8997.9|8992.9|8996.9|8991.9|8997.9|8992.9|8996.9|8991.9|2
1623389700000|2021-06-11 05:35:00|8997.4|8992.4|8996.4|8991.4|8997.4|8992.4|8996.4|8991.4|0
1623390000000|2021-06-11 05:40:00|8996.6|8991.6|8997.4|8992.4|8997.4|8992.4|8996.6|8991.6|1
1623390300000|2021-06-11 05:45:00|8997.1|8992.1|8997.4|8992.4|8997.4|8992.4|8996.9|8991.9|0
1623390600000|2021-06-11 05:50:00|8997.6|8992.6|8998.4|8993.4|8998.4|8993.4|8997.6|8992.6|0
1623390900000|2021-06-11 05:55:00|8997.9|8992.9|8997.9|8992.9|8998.6|8993.6|8996.9|8991.9|2
1623391200000|2021-06-11 06:00:00|8998.4|8993.4|8999.1|8994.1|8999.9|8994.9|8998.4|8993.4|11
1623391500000|2021-06-11 06:05:00|8998.9|8993.9|8995.4|8990.4|8998.9|8993.9|8995.4|8990.4|9
1623391800000|2021-06-11 06:10:00|8994.9|8989.9|8995.9|8990.9|8995.9|8990.9|8994.4|8989.4|1
1623392100000|2021-06-11 06:15:00|8995.4|8990.4|8994.9|8989.9|8995.4|8990.4|8994.6|8989.6|4
1623392400000|2021-06-11 06:20:00|8994.6|8989.6|8994.9|8989.9|8995.4|8990.4|8994.4|8989.4|0
1623392700000|2021-06-11 06:25:00|8995.1|8990.1|8997.4|8992.4|8997.4|8992.4|8995.1|8990.1|0
1623393000000|2021-06-11 06:30:00|8996.9|8991.9|8996.4|8991.4|8996.9|8991.9|8995.4|8990.4|18
1623393300000|2021-06-11 06:35:00|8996.9|8991.9|8998.9|8993.9|8999.4|8994.4|8996.9|8991.9|2
1623393600000|2021-06-11 06:40:00|8999.1|8994.1|8998.9|8993.9|8999.4|8994.4|8997.6|8992.6|0
1623393900000|2021-06-11 06:45:00|8998.6|8993.6|8999.4|8994.4|9000.4|8995.4|8998.4|8993.4|11
1623394200000|2021-06-11 06:50:00|8998.9|8993.9|8999.4|8994.4|8999.9|8994.9|8997.9|8992.9|9
1623394500000|2021-06-11 06:55:00|8999.9|8994.9|8999.9|8994.9|9001.1|8996.1|8999.4|8994.4|0
1623394800000|2021-06-11 07:00:00|9000.1|8995.1|8996.1|8991.1|9000.1|8995.1|8995.9|8990.9|4
1623395100000|2021-06-11 07:05:00|8995.9|8990.9|8996.9|8991.9|8997.4|8992.4|8995.4|8990.4|28
1623395400000|2021-06-11 07:10:00|8997.1|8992.1|8997.4|8992.4|8998.4|8993.4|8996.4|8991.4|88
1623395700000|2021-06-11 07:15:00|8997.9|8992.9|8998.9|8993.9|9000.9|8995.9|8997.9|8992.9|44
1623396000000|2021-06-11 07:20:00|8999.4|8994.4|8997.4|8992.4|8999.4|8994.4|8997.1|8992.1|0
1623396300000|2021-06-11 07:25:00|8997.1|8992.1|9003.4|8998.4|9003.4|8998.4|8996.4|8991.4|13
1623396600000|2021-06-11 07:30:00|9003.1|8998.1|9003.4|8998.4|9005.4|9000.4|9003.1|8998.1|13
1623396900000|2021-06-11 07:35:00|9002.9|8997.9|9002.1|8997.1|9002.9|8997.9|9000.4|8995.4|2
1623397200000|2021-06-11 07:40:00|9001.9|8996.9|9000.9|8995.9|9002.6|8997.6|8999.9|8994.9|0
1623397500000|2021-06-11 07:45:00|9000.6|8995.6|8998.9|8993.9|9001.9|8996.9|8998.9|8993.9|0
1623397800000|2021-06-11 07:50:00|8998.4|8993.4|9000.1|8995.1|9000.1|8995.1|8997.9|8992.9|4
1623398100000|2021-06-11 07:55:00|9000.4|8995.4|9001.1|8996.1|9001.4|8996.4|8999.9|8994.9|7
1623398400000|2021-06-11 08:00:00|9001.4|8996.4|9001.4|8996.4|9002.9|8997.9|9000.4|8995.4|10
1623398700000|2021-06-11 08:05:00|9000.9|8995.9|9002.9|8997.9|9004.9|8999.9|9000.9|8995.9|38
1623399000000|2021-06-11 08:10:00|9002.4|8997.4|9004.6|8999.6|9004.6|8999.6|9001.4|8996.4|2
1623399300000|2021-06-11 08:15:00|9004.4|8999.4|9005.4|9000.4|9005.4|9000.4|9002.9|8997.9|4
1623399600000|2021-06-11 08:20:00|9005.1|9000.1|9007.4|9002.4|9007.4|9002.4|9003.9|8998.9|28
1623399900000|2021-06-11 08:25:00|9007.1|9002.1|9010.9|9005.9|9010.9|9005.9|9006.6|9001.6|5
1623400200000|2021-06-11 08:30:00|9010.6|9005.6|9010.9|9005.9|9011.9|9006.9|9010.4|9005.4|4
1623400500000|2021-06-11 08:35:00|9011.1|9006.1|9010.9|9005.9|9011.9|9006.9|9010.4|9005.4|0
1623400800000|2021-06-11 08:40:00|9010.4|9005.4|9009.9|9004.9|9010.9|9005.9|9009.4|9004.4|17
1623401100000|2021-06-11 08:45:00|9010.1|9005.1|9010.9|9005.9|9011.6|9006.6|9008.1|9003.1|13
1623401400000|2021-06-11 08:50:00|9011.1|9006.1|9011.4|9006.4|9012.4|9007.4|9010.4|9005.4|5
1623401700000|2021-06-11 08:55:00|9011.1|9006.1|9013.1|9008.1|9014.1|9009.1|9010.1|9005.1|6
1623402000000|2021-06-11 09:00:00|9012.9|9007.9|9012.9|9007.9|9013.6|9008.6|9012.4|9007.4|2
1623402300000|2021-06-11 09:05:00|9012.4|9007.4|9012.4|9007.4|9013.4|9008.4|9011.4|9006.4|43
1623402600000|2021-06-11 09:10:00|9012.9|9007.9|9012.9|9007.9|9013.9|9008.9|9012.6|9007.6|51
1623402900000|2021-06-11 09:15:00|9013.1|9008.1|9013.9|9008.9|9013.9|9008.9|9012.1|9007.1|0
1623403200000|2021-06-11 09:20:00|9013.6|9008.6|9014.4|9009.4|9015.4|9010.4|9013.4|9008.4|1
1623403500000|2021-06-11 09:25:00|9014.1|9009.1|9015.4|9010.4|9016.4|9011.4|9013.6|9008.6|6
1623403800000|2021-06-11 09:30:00|9015.9|9010.9|9016.9|9011.9|9018.9|9013.9|9015.9|9010.9|30
1623404100000|2021-06-11 09:35:00|9016.4|9011.4|9017.3|9012.3|9018.9|9013.9|9016.4|9011.4|141
1623404400000|2021-06-11 09:40:00|9016.9|9011.9|9016.4|9011.4|9017.3|9012.3|9014.9|9009.9|39
1623404700000|2021-06-11 09:45:00|9016.3|9011.3|9018.6|9013.6|9019.9|9014.9|9015.8|9010.8|23
1623405000000|2021-06-11 09:50:00|9018.8|9013.8|9019.4|9014.4|9019.4|9014.4|9018.1|9013.1|0
1623405300000|2021-06-11 09:55:00|9019.8|9014.8|9019.9|9014.9|9020.4|9015.4|9018.8|9013.8|4
1623405600000|2021-06-11 10:00:00|9019.8|9014.8|9021.4|9016.4|9021.8|9016.8|9019.8|9014.8|3
1623405900000|2021-06-11 10:05:00|9021.3|9016.3|9020.3|9015.3|9021.4|9016.4|9019.3|9014.3|1
1623406200000|2021-06-11 10:10:00|9020.4|9015.4|9018.8|9013.8|9020.9|9015.9|9018.6|9013.6|4
1623406500000|2021-06-11 10:15:00|9018.9|9013.9|9018.8|9013.8|9019.3|9014.3|9018.3|9013.3|1
1623406800000|2021-06-11 10:20:00|9018.3|9013.3|9018.4|9013.4|9018.6|9013.6|9017.8|9012.8|1
1623407100000|2021-06-11 10:25:00|9018.6|9013.6|9016.8|9011.8|9018.8|9013.8|9016.6|9011.6|0
1623407400000|2021-06-11 10:30:00|9016.9|9011.9|9015.3|9010.3|9017.3|9012.3|9014.9|9009.9|66
1623407700000|2021-06-11 10:35:00|9014.9|9009.9|9016.4|9011.4|9016.9|9011.9|9014.3|9009.3|0
1623408000000|2021-06-11 10:40:00|9016.6|9011.6|9020.1|9015.1|9020.1|9015.1|9016.6|9011.6|17
1623408300000|2021-06-11 10:45:00|9020.3|9015.3|9019.9|9014.9|9020.9|9015.9|9019.8|9014.8|68
1623408600000|2021-06-11 10:50:00|9019.8|9014.8|9019.8|9014.8|9020.8|9015.8|9019.3|9014.3|12
1623408900000|2021-06-11 10:55:00|9019.9|9014.9|9019.9|9014.9|9020.3|9015.3|9018.8|9013.8|6
1623409200000|2021-06-11 11:00:00|9020.3|9015.3|9021.6|9016.6|9022.4|9017.4|9019.8|9014.8|18
1623409500000|2021-06-11 11:05:00|9021.8|9016.8|9022.4|9017.4|9022.4|9017.4|9020.6|9015.6|8
1623409800000|2021-06-11 11:10:00|9022.3|9017.3|9022.8|9017.8|9023.8|9018.8|9021.6|9016.6|86
1623410100000|2021-06-11 11:15:00|9023.3|9018.3|9024.6|9019.6|9024.8|9019.8|9022.8|9017.8|10
1623410400000|2021-06-11 11:20:00|9024.4|9019.4|9023.8|9018.8|9024.8|9019.8|9021.8|9016.8|10
1623410700000|2021-06-11 11:25:00|9024.3|9019.3|9026.8|9021.8|9027.1|9022.1|9023.6|9018.6|7
1623411000000|2021-06-11 11:30:00|9026.9|9021.9|9027.6|9022.6|9029.1|9024.1|9026.9|9021.9|39
1623411300000|2021-06-11 11:35:00|9027.3|9022.3|9027.8|9022.8|9028.8|9023.8|9027.3|9022.3|7
1623411600000|2021-06-11 11:40:00|9028.1|9023.1|9030.3|9025.3|9030.8|9025.8|9027.6|9022.6|35
1623411900000|2021-06-11 11:45:00|9029.8|9024.8|9029.8|9024.8|9030.8|9025.8|9029.6|9024.6|8
1623412200000|2021-06-11 11:50:00|9029.3|9024.3|9030.3|9025.3|9030.3|9025.3|9028.3|9023.3|4
1623412500000|2021-06-11 11:55:00|9030.8|9025.8|9030.8|9025.8|9032.8|9027.8|9030.6|9025.6|37
1623412800000|2021-06-11 12:00:00|9031.1|9026.1|9030.3|9025.3|9032.8|9027.8|9029.8|9024.8|16
1623413100000|2021-06-11 12:05:00|9030.1|9025.1|9035.8|9030.8|9036.1|9031.1|9030.1|9025.1|37
1623413400000|2021-06-11 12:10:00|9036.3|9031.3|9036.3|9031.3|9036.8|9031.8|9035.3|9030.3|18
1623413700000|2021-06-11 12:15:00|9035.8|9030.8|9036.3|9031.3|9036.8|9031.8|9035.8|9030.8|8
1623414000000|2021-06-11 12:20:00|9036.1|9031.1|9035.3|9030.3|9036.1|9031.1|9034.1|9029.1|1
1623414300000|2021-06-11 12:25:00|9034.8|9029.8|9034.8|9029.8|9035.8|9030.8|9034.3|9029.3|7
1623414600000|2021-06-11 12:30:00|9035.1|9030.1|9034.3|9029.3|9035.8|9030.8|9034.3|9029.3|26
1623414900000|2021-06-11 12:35:00|9034.1|9029.1|9032.8|9027.8|9034.1|9029.1|9031.3|9026.3|223
1623415200000|2021-06-11 12:40:00|9032.6|9027.6|9030.3|9025.3|9033.8|9028.8|9030.3|9025.3|8
1623415500000|2021-06-11 12:45:00|9030.8|9025.8|9030.6|9025.6|9031.3|9026.3|9028.8|9023.8|41
1623415800000|2021-06-11 12:50:00|9030.8|9025.8|9031.8|9026.8|9031.8|9026.8|9030.3|9025.3|26
1623416100000|2021-06-11 12:55:00|9032.3|9027.3|9034.3|9029.3|9035.3|9030.3|9032.3|9027.3|105
1623416400000|2021-06-11 13:00:00|9034.8|9029.8|9035.8|9030.8|9036.3|9031.3|9034.3|9029.3|38
1623416700000|2021-06-11 13:05:00|9036.1|9031.1|9034.8|9029.8|9036.3|9031.3|9034.3|9029.3|9
1623417000000|2021-06-11 13:10:00|9035.1|9030.1|9033.3|9028.3|9035.3|9030.3|9031.8|9026.8|3
1623417300000|2021-06-11 13:15:00|9033.8|9028.8|9033.3|9028.3|9034.3|9029.3|9032.3|9027.3|2
1623417600000|2021-06-11 13:20:00|9033.8|9028.8|9034.6|9029.6|9035.3|9030.3|9033.3|9028.3|7
1623417900000|2021-06-11 13:25:00|9034.8|9029.8|9034.8|9029.8|9034.8|9029.8|9033.8|9028.8|152
1623418200000|2021-06-11 13:30:00|9034.3|9029.3|9036.3|9031.3|9036.8|9031.8|9034.3|9029.3|9
1623418500000|2021-06-11 13:35:00|9036.6|9031.6|9039.8|9034.8|9039.8|9034.8|9035.3|9030.3|23
1623418800000|2021-06-11 13:40:00|9040.3|9035.3|9041.1|9036.1|9041.3|9036.3|9039.3|9034.3|9
1623419100000|2021-06-11 13:45:00|9041.3|9036.3|9044.3|9039.3|9044.3|9039.3|9040.8|9035.8|16
1623419400000|2021-06-11 13:50:00|9044.8|9039.8|9044.3|9039.3|9046.8|9041.8|9043.8|9038.8|34
1623419700000|2021-06-11 13:55:00|9044.6|9039.6|9042.8|9035.8|9044.8|9039.8|9041.3|9035.8|16
1623420000000|2021-06-11 14:00:00|9042.1|9037.1|9039.8|9034.8|9042.1|9037.1|9038.3|9033.3|21
1623420300000|2021-06-11 14:05:00|9039.3|9034.3|9044.6|9039.6|9044.8|9039.8|9039.3|9034.3|403
1623420600000|2021-06-11 14:10:00|9044.3|9039.3|9047.3|9042.3|9048.8|9043.8|9044.3|9039.3|79
1623420900000|2021-06-11 14:15:00|9046.8|9041.8|9048.1|9043.1|9048.3|9043.3|9046.3|9041.3|124
1623421200000|2021-06-11 14:20:00|9048.3|9043.3|9048.3|9043.3|9048.8|9043.8|9047.6|9042.6|335
1623421500000|2021-06-11 14:25:00|9048.8|9043.8|9049.3|9044.3|9049.3|9044.3|9047.8|9042.8|56
1623421800000|2021-06-11 14:30:00|9048.8|9043.8|9050.3|9045.3|9051.6|9046.6|9048.8|9043.8|145
1623422100000|2021-06-11 14:35:00|9050.8|9045.8|9054.3|9049.3|9054.3|9049.3|9049.8|9044.8|33
1623422400000|2021-06-11 14:40:00|9054.8|9049.8|9053.8|9048.8|9055.3|9050.3|9050.8|9045.8|15
1623422700000|2021-06-11 14:45:00|9054.1|9049.1|9052.3|9047.3|9055.8|9050.8|9052.3|9047.3|30
1623423000000|2021-06-11 14:50:00|9052.8|9047.8|9048.6|9043.6|9053.8|9048.8|9048.3|9043.3|9
1623423300000|2021-06-11 14:55:00|9048.3|9043.3|9049.3|9044.3|9052.3|9047.3|9048.3|9043.3|0
1623423600000|2021-06-11 15:00:00|9049.6|9044.6|9050.8|9045.8|9051.3|9046.3|9046.3|9041.3|28
1623423900000|2021-06-11 15:05:00|9051.3|9046.3|9050.8|9045.8|9051.8|9046.8|9049.8|9044.8|4
1623424200000|2021-06-11 15:10:00|9051.1|9046.1|9054.3|9049.3|9054.6|9049.6|9050.8|9045.8|4
1623424500000|2021-06-11 15:15:00|9054.8|9049.8|9059.8|9054.8|9059.8|9054.8|9054.3|9049.3|5
1623424800000|2021-06-11 15:20:00|9059.3|9054.3|9058.8|9053.8|9059.8|9054.8|9058.3|9053.3|1
1623425100000|2021-06-11 15:25:00|9059.3|9054.3|9055.1|9050.1|9059.3|9054.3|9054.8|9049.8|18
1623425400000|2021-06-11 15:30:00|9055.3|9050.3|9056.3|9051.3|9056.3|9051.3|9054.8|9049.8|288
1623425700000|2021-06-11 15:35:00|9056.6|9051.6|9053.8|9048.8|9057.3|9052.3|9053.8|9048.8|110
1623426000000|2021-06-11 15:40:00|9054.3|9049.3|9054.3|9049.3|9055.8|9050.8|9053.8|9048.8|128
1623426300000|2021-06-11 15:45:00|9054.1|9049.1|9054.8|9049.8|9055.3|9050.3|9053.3|9048.3|2
1623426600000|2021-06-11 15:50:00|9055.3|9050.3|9056.1|9051.1|9056.3|9051.3|9054.8|9049.8|0
1623426900000|2021-06-11 15:55:00|9055.8|9050.8|9056.1|9051.1|9056.8|9051.8|9055.8|9050.8|6
1623427200000|2021-06-11 16:00:00|9056.3|9051.3|9057.3|9052.3|9057.8|9052.8|9055.8|9050.8|22
1623427500000|2021-06-11 16:05:00|9057.6|9052.6|9057.6|9052.6|9058.3|9053.3|9056.8|9051.8|4
1623427800000|2021-06-11 16:10:00|9057.3|9052.3|9057.8|9052.8|9059.8|9054.8|9057.3|9052.3|0
1623428100000|2021-06-11 16:15:00|9057.6|9052.6|9056.3|9051.3|9058.1|9053.1|9056.3|9051.3|0
1623428400000|2021-06-11 16:20:00|9056.6|9051.6|9056.8|9051.8|9057.3|9052.3|9056.3|9051.3|0
1623428700000|2021-06-11 16:25:00|9056.6|9051.6|9057.1|9052.1|9057.1|9052.1|9056.3|9051.3|1
1623429000000|2021-06-11 16:30:00|9057.3|9052.3|9057.8|9052.8|9059.3|9054.3|9057.3|9052.3|10
1623429300000|2021-06-11 16:35:00|9058.1|9053.1|9058.1|9053.1|9058.8|9053.8|9057.8|9052.8|55
1623429600000|2021-06-11 16:40:00|9058.3|9053.3|9057.3|9052.3|9058.3|9053.3|9057.3|9052.3|8
1623429900000|2021-06-11 16:45:00|9057.1|9052.1|9056.8|9051.8|9057.3|9052.3|9056.3|9051.3|2
1623430200000|2021-06-11 16:50:00|9056.6|9051.6|9056.3|9051.3|9057.3|9052.3|9055.8|9050.8|145
1623430500000|2021-06-11 16:55:00|9055.8|9050.8|9057.6|9052.6|9057.8|9052.8|9055.8|9050.8|154
1623430800000|2021-06-11 17:00:00|9057.8|9052.8|9058.6|9053.6|9059.3|9054.3|9057.6|9052.6|28
1623431100000|2021-06-11 17:05:00|9058.3|9053.3|9060.3|9055.3|9060.3|9055.3|9058.3|9053.3|5
1623431400000|2021-06-11 17:10:00|9059.8|9054.8|9058.3|9053.3|9059.8|9054.8|9058.1|9053.1|11
1623431700000|2021-06-11 17:15:00|9058.6|9053.6|9060.3|9055.3|9060.3|9055.3|9058.6|9053.6|83
1623432000000|2021-06-11 17:20:00|9060.1|9055.1|9059.1|9054.1|9060.1|9055.1|9058.8|9053.8|28
1623432300000|2021-06-11 17:25:00|9058.8|9053.8|9059.3|9054.3|9059.6|9054.6|9058.8|9053.8|6
1623432600000|2021-06-11 17:30:00|9059.6|9054.6|9058.3|9053.3|9059.8|9054.8|9058.3|9053.3|6
1623432900000|2021-06-11 17:35:00|9058.8|9053.8|9058.6|9053.6|9059.1|9054.1|9058.3|9053.3|4
1623433200000|2021-06-11 17:40:00|9058.3|9053.3|9058.3|9053.3|9058.8|9053.8|9057.8|9052.8|4
1623433500000|2021-06-11 17:45:00|9057.8|9052.8|9058.3|9053.3|9058.3|9053.3|9057.8|9052.8|29
1623433800000|2021-06-11 17:50:00|9057.8|9052.8|9058.1|9053.1|9058.1|9053.1|9057.8|9052.8|15
1623434100000|2021-06-11 17:55:00|9058.3|9053.3|9056.8|9051.8|9058.3|9053.3|9056.8|9051.8|48
1623434400000|2021-06-11 18:00:00|9057.1|9052.1|9055.8|9050.8|9057.1|9052.1|9055.8|9050.8|80
1623434700000|2021-06-11 18:05:00|9055.3|9050.3|9055.8|9050.8|9056.3|9051.3|9055.3|9050.3|100
1623435000000|2021-06-11 18:10:00|9056.3|9051.3|9056.3|9051.3|9056.8|9051.8|9056.3|9051.3|28
1623435300000|2021-06-11 18:15:00|9056.8|9051.8|9056.8|9051.8|9056.8|9051.8|9056.3|9051.3|6
1623435600000|2021-06-11 18:20:00|9057.3|9052.3|9057.8|9052.8|9058.3|9053.3|9057.3|9052.3|24
1623435900000|2021-06-11 18:25:00|9058.1|9053.1|9058.3|9053.3|9058.6|9053.6|9057.3|9052.3|0
1623436200000|2021-06-11 18:30:00|9058.1|9053.1|9057.3|9052.3|9058.1|9053.1|9057.3|9052.3|2
1623436500000|2021-06-11 18:35:00|9056.8|9051.8|9056.3|9051.3|9056.8|9051.8|9056.3|9051.3|0
1623436800000|2021-06-11 18:40:00|9056.6|9051.6|9055.8|9050.8|9056.8|9051.8|9055.8|9050.8|0
1623437100000|2021-06-11 18:45:00|9056.3|9051.3|9056.8|9051.8|9056.8|9051.8|9055.8|9050.8|0
1623437400000|2021-06-11 18:50:00|9056.3|9051.3|9056.3|9051.3|9056.8|9051.8|9056.3|9051.3|93
1623437700000|2021-06-11 18:55:00|9056.6|9051.6|9054.8|9049.8|9056.8|9051.8|9054.8|9049.8|1744
1623438000000|2021-06-11 19:00:00|9054.6|9049.6|9054.8|9049.8|9055.3|9050.3|9054.3|9049.3|0
1623438300000|2021-06-11 19:05:00|9054.3|9049.3|9055.3|9050.3|9055.3|9050.3|9054.3|9049.3|0
1623438600000|2021-06-11 19:10:00|9054.8|9049.8|9054.8|9049.8|9054.8|9049.8|9054.3|9049.3|0
1623438900000|2021-06-11 19:15:00|9054.3|9049.3|9053.8|9048.8|9054.8|9049.8|9053.8|9048.8|1
1623439200000|2021-06-11 19:20:00|9053.3|9048.3|9053.8|9048.8|9053.8|9048.8|9053.3|9048.3|0
1623439800000|2021-06-11 19:30:00|9053.3|9048.3|9053.3|9048.3|9053.6|9048.6|9053.3|9048.3|0
1623440100000|2021-06-11 19:35:00|9052.8|9047.8|9052.8|9047.8|9052.8|9047.8|9052.8|9047.8|0
1623440400000|2021-06-11 19:40:00|9052.6|9047.6|9052.3|9047.3|9052.8|9047.8|9051.8|9046.8|15
1623440700000|2021-06-11 19:45:00|9051.8|9046.8|9051.3|9046.3|9051.8|9046.8|9051.3|9046.3|0
1623441000000|2021-06-11 19:50:00|9051.6|9046.6|9050.8|9045.8|9051.8|9046.8|9050.8|9045.8|0
1623441300000|2021-06-11 19:55:00|9051.3|9046.3|9049.8|9044.8|9051.3|9046.3|9049.8|9044.8|0
1623441600000|2021-06-11 20:00:00|9050.1|9045.1|9049.3|9044.3|9050.1|9045.1|9049.3|9044.3|2
1623441900000|2021-06-11 20:05:00|9049.1|9044.1|9049.3|9044.3|9049.3|9044.3|9048.8|9043.8|0
1623442200000|2021-06-11 20:10:00|9049.8|9044.8|9050.6|9045.6|9050.8|9045.8|9049.8|9044.8|0
1623442500000|2021-06-11 20:15:00|9050.8|9045.8|9051.3|9046.3|9051.3|9046.3|9050.3|9045.3|13
1623442800000|2021-06-11 20:20:00|9051.1|9046.1|9051.3|9046.3|9051.3|9046.3|9050.8|9045.8|0
1623443100000|2021-06-11 20:25:00|9051.6|9046.6|9051.3|9046.3|9051.8|9046.8|9051.3|9046.3|0
1623443400000|2021-06-11 20:30:00|9051.1|9046.1|9051.8|9046.8|9051.8|9046.8|9051.1|9046.1|25
1623443700000|2021-06-11 20:35:00|9052.1|9047.1|9052.3|9047.3|9052.6|9047.6|9052.1|9047.1|4
1623444000000|2021-06-11 20:40:00|9052.6|9047.6|9052.3|9047.3|9052.8|9047.8|9052.3|9047.3|2
1623444300000|2021-06-11 20:45:00|9052.6|9047.6|9052.6|9047.6|9052.8|9047.8|9051.8|9046.8|0
1623444600000|2021-06-11 20:50:00|9052.3|9047.3|9052.1|9047.1|9052.3|9047.3|9051.8|9046.8|7
1623444900000|2021-06-11 20:55:00|9052.3|9047.3|9052.8|9043.8|9052.8|9047.6|9050.6|9043.8|14
1623628800000|2021-06-14 00:00:00|9050.3|9045.3|9052|9047|9052.3|9047.3|9049.8|9044.8|58
1623629100000|2021-06-14 00:05:00|9052.3|9047.3|9054.5|9049.5|9054.8|9049.8|9052|9047|34
1623629400000|2021-06-14 00:10:00|9054.3|9049.3|9053.8|9048.8|9054.5|9049.5|9053.3|9048.3|33
1623629700000|2021-06-14 00:15:00|9053.5|9048.5|9053.8|9048.8|9054.3|9049.3|9053.3|9048.3|5
1623630000000|2021-06-14 00:20:00|9054|9049|9053.3|9048.3|9054.3|9049.3|9053|9048|1
1623630300000|2021-06-14 00:25:00|9053|9048|9053.3|9048.3|9054.3|9049.3|9052.8|9047.8|10
1623630600000|2021-06-14 00:30:00|9053.5|9048.5|9054|9049|9054.8|9049.8|9053.3|9048.3|5
1623630900000|2021-06-14 00:35:00|9054.3|9049.3|9055.3|9050.3|9055.8|9050.8|9053.8|9048.8|38
1623631200000|2021-06-14 00:40:00|9055|9050|9054.8|9049.8|9055.3|9050.3|9053.8|9048.8|15
1623631500000|2021-06-14 00:45:00|9054.5|9049.5|9055.3|9050.3|9055.3|9050.3|9054.5|9049.5|3
1623631800000|2021-06-14 00:50:00|9055|9050|9057.3|9052.3|9057.3|9052.3|9054.8|9049.8|20
1623632100000|2021-06-14 00:55:00|9057|9052|9057.3|9052.3|9057.8|9052.8|9056.8|9051.8|18
1623632400000|2021-06-14 01:00:00|9057.5|9052.5|9057.8|9052.8|9058.3|9053.3|9056.5|9051.5|26
1623632700000|2021-06-14 01:05:00|9057.5|9052.5|9056.3|9051.3|9057.8|9052.8|9056.3|9051.3|17
1623633000000|2021-06-14 01:10:00|9055.8|9050.8|9058.8|9053.8|9058.8|9053.8|9055.8|9050.8|9
1623633300000|2021-06-14 01:15:00|9058.5|9053.5|9059.8|9054.8|9059.8|9054.8|9058|9053|20
1623633600000|2021-06-14 01:20:00|9059.3|9054.3|9056.8|9051.8|9059.3|9054.3|9056.8|9051.8|17
1623633900000|2021-06-14 01:25:00|9057|9052|9057|9052|9057.5|9052.5|9056.8|9051.8|7
1623634200000|2021-06-14 01:30:00|9056.8|9051.8|9056.8|9051.8|9057.8|9052.8|9056.3|9051.3|7
1623634500000|2021-06-14 01:35:00|9056.5|9051.5|9056.8|9051.8|9056.8|9051.8|9055.3|9050.3|2
1623634800000|2021-06-14 01:40:00|9056.5|9051.5|9055.8|9050.8|9056.8|9051.8|9055.5|9050.5|6
1623635100000|2021-06-14 01:45:00|9055.5|9050.5|9055.3|9050.3|9055.8|9050.8|9055.3|9050.3|3
1623635400000|2021-06-14 01:50:00|9055.5|9050.5|9055.8|9050.8|9055.8|9050.8|9055.3|9050.3|2
1623635700000|2021-06-14 01:55:00|9056|9051|9056.3|9051.3|9056.3|9051.3|9055.8|9050.8|2
1623636000000|2021-06-14 02:00:00|9056|9051|9055.3|9050.3|9056.3|9051.3|9055|9050|3
1623636300000|2021-06-14 02:05:00|9055.5|9050.5|9055.3|9050.3|9055.8|9050.8|9055|9050|11
1623636600000|2021-06-14 02:10:00|9055|9050|9055.3|9050.3|9055.8|9050.8|9054.8|9049.8|12
1623636900000|2021-06-14 02:15:00|9055|9050|9054.3|9049.3|9055.3|9050.3|9054.3|9049.3|5
1623637200000|2021-06-14 02:20:00|9053.8|9048.8|9053|9048|9054|9049|9053|9048|12
1623637500000|2021-06-14 02:25:00|9052.8|9047.8|9052.8|9047.8|9053.3|9048.3|9052.8|9047.8|6
1623637800000|2021-06-14 02:30:00|9053.3|9048.3|9052.8|9047.8|9053.3|9048.3|9052.3|9047.3|12
1623638100000|2021-06-14 02:35:00|9053|9048|9052.8|9047.8|9053.3|9048.3|9052.5|9047.5|4
1623638400000|2021-06-14 02:40:00|9053|9048|9053.3|9048.3|9053.8|9048.8|9052.8|9047.8|8
1623638700000|2021-06-14 02:45:00|9052.8|9047.8|9054.8|9049.8|9054.8|9049.8|9052.8|9047.8|4
1623639000000|2021-06-14 02:50:00|9054.5|9049.5|9055.3|9050.3|9055.3|9050.3|9054.5|9049.5|9
1623639300000|2021-06-14 02:55:00|9055|9050|9055.5|9050.5|9055.8|9050.8|9054.8|9049.8|2
1623639600000|2021-06-14 03:00:00|9055.8|9050.8|9056|9051|9056.3|9051.3|9055.3|9050.3|13
1623639900000|2021-06-14 03:05:00|9056.3|9051.3|9057.3|9052.3|9057.3|9052.3|9056|9051|6
1623640200000|2021-06-14 03:10:00|9057|9052|9056|9051|9057|9052|9055.8|9050.8|9
1623640500000|2021-06-14 03:15:00|9056.3|9051.3|9055.3|9050.3|9056.3|9051.3|9055.3|9050.3|2
1623640800000|2021-06-14 03:20:00|9055.5|9050.5|9055.8|9050.8|9056.8|9051.8|9055|9050|5
1623641100000|2021-06-14 03:25:00|9055.5|9050.5|9056.5|9051.5|9056.8|9051.8|9055.5|9050.5|2
1623641400000|2021-06-14 03:30:00|9056.8|9051.8|9057.8|9052.8|9057.8|9052.8|9056.8|9051.8|7
1623641700000|2021-06-14 03:35:00|9058.3|9053.3|9056.8|9051.8|9058.8|9053.8|9056.8|9051.8|18
1623642000000|2021-06-14 03:40:00|9056.5|9051.5|9056.5|9051.5|9057|9052|9056.3|9051.3|2
1623642300000|2021-06-14 03:45:00|9056.8|9051.8|9056.5|9051.5|9056.8|9051.8|9056.3|9051.3|4
1623642600000|2021-06-14 03:50:00|9056.3|9051.3|9056.3|9051.3|9056.3|9051.3|9055.8|9050.8|8
1623642900000|2021-06-14 03:55:00|9056|9051|9055.3|9050.3|9056.3|9051.3|9055.3|9050.3|3
1623643200000|2021-06-14 04:00:00|9055.8|9050.8|9056.8|9051.8|9056.8|9051.8|9055.3|9050.3|21
1623643500000|2021-06-14 04:05:00|9056.3|9051.3|9055.5|9050.5|9056.3|9051.3|9054.8|9049.8|28
1623643800000|2021-06-14 04:10:00|9055.3|9050.3|9056.3|9051.3|9056.3|9051.3|9055|9050|17
1623644100000|2021-06-14 04:15:00|9056|9051|9055.8|9050.8|9056.3|9051.3|9055.3|9050.3|7
1623644400000|2021-06-14 04:20:00|9056|9051|9055.8|9050.8|9056.3|9051.3|9055.8|9050.8|4
1623644700000|2021-06-14 04:25:00|9055.3|9050.3|9055.8|9050.8|9055.8|9050.8|9055|9050|20
1623645000000|2021-06-14 04:30:00|9055.5|9050.5|9056.3|9051.3|9056.3|9051.3|9054.8|9049.8|25
1623645300000|2021-06-14 04:35:00|9055.8|9050.8|9054.8|9049.8|9056.3|9051.3|9054.8|9049.8|47
1623645600000|2021-06-14 04:40:00|9055|9050|9054.8|9049.8|9055.3|9050.3|9054.5|9049.5|21
1623645900000|2021-06-14 04:45:00|9055|9050|9054.8|9049.8|9055.3|9050.3|9054.3|9049.3|23
1623646500000|2021-06-14 04:55:00|9054.3|9049.3|9052.5|9047.5|9054.3|9049.3|9052|9047|39
1623646800000|2021-06-14 05:00:00|9052.8|9047.8|9053.8|9048.8|9054.3|9049.3|9052.5|9047.5|6
1623647100000|2021-06-14 05:05:00|9053.5|9048.5|9053.5|9048.5|9054|9049|9053.3|9048.3|3
1623647400000|2021-06-14 05:10:00|9053.3|9048.3|9053.7|9048.7|9054.3|9049.3|9053|9048|1
1623647700000|2021-06-14 05:15:00|9053.5|9048.5|9053.7|9048.7|9053.7|9048.7|9053.3|9048.3|4
1623648000000|2021-06-14 05:20:00|9053.3|9048.3|9053.3|9048.3|9053.5|9048.5|9053|9048|16
1623648300000|2021-06-14 05:25:00|9053.2|9048.2|9053.2|9048.2|9053.2|9048.2|9052.5|9047.5|5
1623648600000|2021-06-14 05:30:00|9053.5|9048.5|9053.7|9048.7|9054|9049|9053.3|9048.3|14
1623648900000|2021-06-14 05:35:00|9053.5|9048.5|9053.3|9048.3|9053.7|9048.7|9053.3|9048.3|3
1623649200000|2021-06-14 05:40:00|9053.5|9048.5|9051.2|9046.2|9053.7|9048.7|9051.2|9046.2|7
1623649500000|2021-06-14 05:45:00|9051.3|9046.3|9051.3|9046.3|9052|9047|9051.2|9046.2|9
1623649800000|2021-06-14 05:50:00|9051.2|9046.2|9050.7|9045.7|9051.2|9046.2|9050.7|9045.7|12
1623650100000|2021-06-14 05:55:00|9050.8|9045.8|9052.2|9047.2|9052.2|9047.2|9050.7|9045.7|16
1623650400000|2021-06-14 06:00:00|9052.7|9047.7|9054.2|9049.2|9056.5|9051.5|9052.2|9047.2|106
1623650700000|2021-06-14 06:05:00|9054|9049|9054.2|9049.2|9055.7|9050.7|9053.7|9048.7|39
1623651000000|2021-06-14 06:10:00|9054.5|9049.5|9054.2|9049.2|9058.2|9053.2|9054|9049|46
1623651300000|2021-06-14 06:15:00|9054.7|9049.7|9056.7|9051.7|9056.7|9051.7|9053.7|9048.7|32
1623651600000|2021-06-14 06:20:00|9056.2|9051.2|9057.2|9052.2|9058.2|9053.2|9055.7|9050.7|16
1623651900000|2021-06-14 06:25:00|9057|9052|9057.2|9052.2|9058.5|9053.5|9056.5|9051.5|18
1623652200000|2021-06-14 06:30:00|9057|9052|9055.2|9050.2|9057.2|9052.2|9055|9050|20
1623652500000|2021-06-14 06:35:00|9055|9050|9054.7|9049.7|9056.7|9051.7|9053.7|9048.7|19
1623652800000|2021-06-14 06:40:00|9055|9050|9052.7|9047.7|9055.7|9050.7|9051.5|9046.5|35
1623653100000|2021-06-14 06:45:00|9053|9048|9050.7|9045.7|9053.7|9048.7|9050.7|9045.7|95
1623653400000|2021-06-14 06:50:00|9051|9046|9050.2|9045.2|9051.5|9046.5|9049.2|9044.2|60
1623653700000|2021-06-14 06:55:00|9050.7|9045.7|9052.7|9047.7|9053.2|9048.2|9050.5|9045.5|65
1623654000000|2021-06-14 07:00:00|9053|9048|9051.2|9046.2|9053.7|9048.7|9049.2|9044.2|124
1623654300000|2021-06-14 07:05:00|9051|9046|9056.2|9051.2|9056.2|9051.2|9050.5|9045.5|90
1623654600000|2021-06-14 07:10:00|9056|9051|9055.2|9050.2|9059.2|9054.2|9054.7|9049.7|49
1623654900000|2021-06-14 07:15:00|9055|9050|9051.2|9046.2|9055.5|9050.5|9050.7|9045.7|93
1623655200000|2021-06-14 07:20:00|9051|9046|9053.7|9048.7|9054|9049|9050.7|9045.7|41
1623655500000|2021-06-14 07:25:00|9054|9049|9050.7|9045.7|9054|9049|9047.7|9042.7|51
1623655800000|2021-06-14 07:30:00|9050.5|9045.5|9049.2|9044.2|9051.7|9046.7|9048|9043|50
1623656100000|2021-06-14 07:35:00|9049.5|9044.5|9048.2|9043.2|9049.5|9044.5|9047.2|9042.2|31
1623656400000|2021-06-14 07:40:00|9048|9043|9047|9042|9048.7|9043.7|9046.2|9041.2|49
1623656700000|2021-06-14 07:45:00|9047.2|9042.2|9046.2|9041.2|9047.5|9042.5|9045.7|9040.7|45
1623657000000|2021-06-14 07:50:00|9046.5|9041.5|9049|9044|9049.5|9044.5|9046.5|9041.5|63
1623657300000|2021-06-14 07:55:00|9048.7|9043.7|9046.5|9041.5|9049.5|9044.5|9046.2|9041.2|46
1623657600000|2021-06-14 08:00:00|9046.2|9041.2|9047.7|9042.7|9049|9044|9046.2|9041.2|34
1623657900000|2021-06-14 08:05:00|9047.5|9042.5|9048.5|9043.5|9049.2|9044.2|9046.2|9041.2|41
1623658200000|2021-06-14 08:10:00|9048.2|9043.2|9049.2|9044.2|9049.7|9044.7|9047.7|9042.7|14
1623658500000|2021-06-14 08:15:00|9049|9044|9051.7|9046.7|9051.7|9046.7|9048.7|9043.7|70
1623658800000|2021-06-14 08:20:00|9052.2|9047.2|9052.5|9047.5|9053.2|9048.2|9051.3|9046.3|31
1623659100000|2021-06-14 08:25:00|9052.2|9047.2|9053|9048|9053.7|9048.7|9052.2|9047.2|24
1623659400000|2021-06-14 08:30:00|9053.2|9048.2|9051|9046|9053.2|9048.2|9050.8|9045.8|41
1623659700000|2021-06-14 08:35:00|9051.3|9046.3|9053.7|9048.7|9055.2|9050.2|9049.7|9044.7|54
1623660000000|2021-06-14 08:40:00|9053.5|9048.5|9051.7|9046.7|9053.7|9048.7|9051|9046|29
1623660300000|2021-06-14 08:45:00|9051.5|9046.5|9050.2|9045.2|9051.7|9046.7|9048.5|9043.5|64
1623660600000|2021-06-14 08:50:00|9050|9045|9049.5|9044.5|9051|9046|9049.5|9044.5|32
1623660900000|2021-06-14 08:55:00|9049.7|9044.7|9052.2|9047.2|9052.5|9047.5|9049.5|9044.5|42
1623661200000|2021-06-14 09:00:00|9052.5|9047.5|9050|9045|9052.7|9047.7|9049.7|9044.7|12
1623661500000|2021-06-14 09:05:00|9050.2|9045.2|9049.7|9044.7|9050.2|9045.2|9048.7|9043.7|25
1623661800000|2021-06-14 09:10:00|9049.5|9044.5|9048.2|9043.2|9049.7|9044.7|9048.2|9043.2|30
1623662100000|2021-06-14 09:15:00|9048.5|9043.5|9045.7|9040.7|9049|9044|9045.7|9040.7|43
1623662400000|2021-06-14 09:20:00|9046|9041|9047.7|9042.7|9048.2|9043.2|9045.7|9040.7|39
1623662700000|2021-06-14 09:25:00|9047.5|9042.5|9046.7|9041.7|9047.7|9042.7|9046.7|9041.7|32
1623663000000|2021-06-14 09:30:00|9046.5|9041.5|9047|9042|9047.2|9042.2|9045.7|9040.7|39
1623663300000|2021-06-14 09:35:00|9047.2|9042.2|9046.2|9041.2|9047.5|9042.5|9045.2|9040.2|26
1623663600000|2021-06-14 09:40:00|9046|9041|9047.2|9042.2|9047.2|9042.2|9045|9040|19
1623663900000|2021-06-14 09:45:00|9047|9042|9047.2|9042.2|9048|9043|9046.7|9041.7|48
1623664200000|2021-06-14 09:50:00|9047.7|9042.7|9048.7|9043.7|9048.7|9043.7|9047.2|9042.2|25
1623664500000|2021-06-14 09:55:00|9049|9044|9049.2|9044.2|9049.2|9044.2|9048.2|9043.2|31
1623664800000|2021-06-14 10:00:00|9049|9044|9049.5|9044.5|9049.7|9044.7|9047.7|9042.7|23
1623665100000|2021-06-14 10:05:00|9049.7|9044.7|9049.7|9044.7|9049.7|9044.7|9048|9043|11
1623665400000|2021-06-14 10:10:00|9049.2|9044.2|9048.5|9043.5|9049.2|9044.2|9047.2|9042.2|41
1623665700000|2021-06-14 10:15:00|9048.7|9043.7|9050.2|9045.2|9050.7|9045.7|9048.2|9043.2|28
1623666000000|2021-06-14 10:20:00|9050|9045|9050.2|9045.2|9051.2|9046.2|9049.7|9044.7|21
1623666300000|2021-06-14 10:25:00|9050|9045|9047.5|9042.5|9050.2|9045.2|9047|9042|45
1623666600000|2021-06-14 10:30:00|9047.7|9042.7|9047.7|9042.7|9048.5|9043.5|9047.2|9042.2|22
1623666900000|2021-06-14 10:35:00|9048|9043|9045.7|9040.7|9048|9043|9045.2|9040.2|16
1623667200000|2021-06-14 10:40:00|9045.5|9040.5|9045.7|9040.7|9046|9041|9044.7|9039.7|22
1623667500000|2021-06-14 10:45:00|9046|9041|9044.5|9039.5|9046.7|9041.7|9044.2|9039.2|30
1623667800000|2021-06-14 10:50:00|9044.3|9039.3|9044.7|9039.7|9045.2|9040.2|9044.2|9039.2|16
1623668100000|2021-06-14 10:55:00|9044.2|9039.2|9044.7|9039.7|9045.2|9040.2|9042.5|9037.5|65
1623668400000|2021-06-14 11:00:00|9045.2|9040.2|9046.2|9041.2|9046.7|9041.7|9044.7|9039.7|40
1623668700000|2021-06-14 11:05:00|9046|9041|9046.2|9041.2|9046.7|9041.7|9045.2|9040.2|50
1623669000000|2021-06-14 11:10:00|9046.7|9041.7|9047.5|9042.5|9047.5|9042.5|9046.2|9041.2|58
1623669300000|2021-06-14 11:15:00|9047.7|9042.7|9046.2|9041.2|9048.2|9043.2|9045.7|9040.7|62
1623669600000|2021-06-14 11:20:00|9046|9041|9046.2|9041.2|9046.5|9041.5|9045.7|9040.7|17
1623669900000|2021-06-14 11:25:00|9046|9041|9047|9042|9047.7|9042.7|9045.2|9040.2|146
1623670200000|2021-06-14 11:30:00|9046.7|9041.7|9047.2|9042.2|9047.2|9042.2|9045.7|9040.7|23
1623670500000|2021-06-14 11:35:00|9047.7|9042.7|9048.2|9043.2|9048.2|9043.2|9047|9042|51
1623670800000|2021-06-14 11:40:00|9048|9043|9047.2|9042.2|9048.7|9043.7|9046.5|9041.5|64
1623671100000|2021-06-14 11:45:00|9047|9042|9048.7|9043.7|9048.7|9043.7|9046|9041|10
1623671400000|2021-06-14 11:50:00|9048.5|9043.5|9048.2|9043.2|9048.7|9043.7|9047.2|9042.2|32
1623671700000|2021-06-14 11:55:00|9047.7|9042.7|9049.2|9044.2|9049.7|9044.7|9047.7|9042.7|25
1623672000000|2021-06-14 12:00:00|9049|9044|9048.2|9043.2|9049.2|9044.2|9047.2|9042.2|27
1623672300000|2021-06-14 12:05:00|9047.7|9042.7|9049.5|9044.5|9049.7|9044.7|9047.5|9042.5|38
1623672600000|2021-06-14 12:10:00|9049.2|9044.2|9051.2|9046.2|9051.7|9046.7|9048.5|9043.5|48
1623672900000|2021-06-14 12:15:00|9051|9046|9049.7|9044.7|9051|9046|9049.7|9044.7|12
1623673200000|2021-06-14 12:20:00|9049.5|9044.5|9049.2|9044.2|9050.5|9045.5|9048.7|9043.7|105
1623673500000|2021-06-14 12:25:00|9049.5|9044.5|9048.5|9043.5|9050.2|9045.2|9048.2|9043.2|29
1623673800000|2021-06-14 12:30:00|9048.2|9043.2|9046.2|9041.2|9048.7|9043.7|9045.2|9040.2|31
1623674100000|2021-06-14 12:35:00|9046|9041|9047.2|9042.2|9048.2|9043.2|9045.7|9040.7|70
1623674400000|2021-06-14 12:40:00|9047.5|9042.5|9049.2|9044.2|9049.2|9044.2|9046.2|9041.2|24
1623674700000|2021-06-14 12:45:00|9049|9044|9050.2|9045.2|9050.7|9045.7|9048.7|9043.7|100
1623675000000|2021-06-14 12:50:00|9050|9045|9049.7|9044.7|9050.2|9045.2|9048.2|9043.2|28
1623675300000|2021-06-14 12:55:00|9050.2|9045.2|9046.5|9041.5|9050.7|9045.7|9046|9041|75
1623675600000|2021-06-14 13:00:00|9046.2|9041.2|9043.7|9038.7|9048|9043|9042.7|9037.7|67
1623675900000|2021-06-14 13:05:00|9043.5|9038.5|9042.2|9037.2|9044.2|9039.2|9041.7|9036.7|110
1623676200000|2021-06-14 13:10:00|9042.5|9037.5|9041.5|9036.5|9043.7|9038.7|9040.7|9035.7|84
1623676500000|2021-06-14 13:15:00|9041.7|9036.7|9042|9037|9042.7|9037.7|9041|9036|169
1623676800000|2021-06-14 13:20:00|9042.2|9037.2|9041.2|9036.2|9042.2|9037.2|9039.7|9034.7|49
1623677100000|2021-06-14 13:25:00|9041.5|9036.5|9041.2|9036.2|9043.7|9038.7|9040.7|9035.7|45
1623677400000|2021-06-14 13:30:00|9041.5|9036.5|9042.7|9037.7|9044.5|9039.5|9041.2|9036.2|95
1623677700000|2021-06-14 13:35:00|9042.5|9037.5|9043.2|9038.2|9043.2|9038.2|9040|9035|150
1623678000000|2021-06-14 13:40:00|9043.7|9038.7|9043.7|9038.7|9045.2|9040.2|9042.2|9037.2|85
1623678300000|2021-06-14 13:45:00|9044|9039|9044.7|9039.7|9045.7|9040.7|9043.2|9038.2|82
1623678600000|2021-06-14 13:50:00|9044.5|9039.5|9047.2|9042.2|9047.7|9042.7|9043.2|9038.2|133
1623678900000|2021-06-14 13:55:00|9047|9042|9045.7|9040.7|9047.2|9042.2|9045.5|9040.5|170
1623679200000|2021-06-14 14:00:00|9046.2|9041.2|9047|9042|9047.7|9042.7|9045.2|9040.2|50
1623679500000|2021-06-14 14:05:00|9046.7|9041.7|9048|9043|9048.2|9043.2|9046.2|9041.2|64
1623679800000|2021-06-14 14:10:00|9047.7|9042.7|9045.2|9040.2|9048|9043|9045.2|9040.2|29
1623680100000|2021-06-14 14:15:00|9045.5|9040.5|9046.7|9041.7|9047.2|9042.2|9045.5|9040.5|47
1623680400000|2021-06-14 14:20:00|9047|9042|9044.7|9039.7|9047.2|9042.2|9044.5|9039.5|49
1623680700000|2021-06-14 14:25:00|9044.5|9039.5|9042|9037|9045.2|9040.2|9041.7|9036.7|65
1623681000000|2021-06-14 14:30:00|9042.2|9037.2|9042.7|9037.7|9044.2|9039.2|9041.7|9036.7|40
1623681300000|2021-06-14 14:35:00|9043|9038|9041.5|9036.5|9044.2|9039.2|9041|9036|92
1623681600000|2021-06-14 14:40:00|9041.7|9036.7|9043.2|9038.2|9044.5|9039.5|9041.7|9036.7|32
1623681900000|2021-06-14 14:45:00|9043.5|9038.5|9043.2|9038.2|9044.2|9039.2|9041.7|9036.7|106
1623682200000|2021-06-14 14:50:00|9043|9038|9044|9039|9045.2|9040.2|9041.7|9036.7|65
1623682500000|2021-06-14 14:55:00|9043.7|9038.7|9045.7|9040.7|9046.2|9041.2|9042.2|9037.2|90
1623682800000|2021-06-14 15:00:00|9045.5|9040.5|9044|9039|9045.7|9040.7|9043.7|9038.7|156
1623683100000|2021-06-14 15:05:00|9044.2|9039.2|9045.2|9040.2|9045.2|9040.2|9043|9038|72
1623683400000|2021-06-14 15:10:00|9045|9040|9044.7|9039.7|9045.7|9040.7|9044.2|9039.2|29
1623683700000|2021-06-14 15:15:00|9045|9040|9043.7|9038.7|9045.5|9040.5|9043.7|9038.7|43
1623684000000|2021-06-14 15:20:00|9044|9039|9045.5|9040.5|9045.7|9040.7|9043.7|9038.7|46
1623684300000|2021-06-14 15:25:00|9045.7|9040.7|9045.7|9040.7|9046.2|9041.2|9045.2|9040.2|58
1623684600000|2021-06-14 15:30:00|9045.5|9040.5|9046.7|9041.7|9047.2|9042.2|9045.2|9040.2|60
1623684900000|2021-06-14 15:35:00|9046.5|9041.5|9046.2|9041.2|9048.2|9043.2|9045.7|9040.7|37
1623685200000|2021-06-14 15:40:00|9046|9041|9044.7|9039.7|9046.2|9041.2|9044.7|9039.7|24
1623685500000|2021-06-14 15:45:00|9044.5|9039.5|9044.2|9039.2|9045.2|9040.2|9043.7|9038.7|32
1623685800000|2021-06-14 15:50:00|9044|9039|9043.7|9038.7|9044.2|9039.2|9042.7|9037.7|75
1623686100000|2021-06-14 15:55:00|9044|9039|9045.2|9040.2|9045.2|9040.2|9043.7|9038.7|55
1623686400000|2021-06-14 16:00:00|9045|9040|9044.2|9039.2|9045.7|9040.7|9044.2|9039.2|22
1623686700000|2021-06-14 16:05:00|9043.7|9038.7|9045|9040|9045.2|9040.2|9043.5|9038.5|23
1623687000000|2021-06-14 16:10:00|9045.2|9040.2|9045.2|9040.2|9045.7|9040.7|9044.7|9039.7|13
1623687300000|2021-06-14 16:15:00|9045.7|9040.7|9046.2|9041.2|9046.2|9041.2|9045.2|9040.2|13
1623687600000|2021-06-14 16:20:00|9046|9041|9046.7|9041.7|9047|9042|9045.7|9040.7|20
1623687900000|2021-06-14 16:25:00|9046.5|9041.5|9045.7|9040.7|9046.7|9041.7|9045.7|9040.7|15
1623688200000|2021-06-14 16:30:00|9046|9041|9047.7|9042.7|9047.7|9042.7|9046|9041|19
1623688500000|2021-06-14 16:35:00|9047.5|9042.5|9047.5|9042.5|9047.7|9042.7|9046.7|9041.7|13
1623688800000|2021-06-14 16:40:00|9047.7|9042.7|9046.2|9041.2|9047.7|9042.7|9046.2|9041.2|7
1623689100000|2021-06-14 16:45:00|9045.7|9040.7|9046.7|9041.7|9047.2|9042.2|9045.7|9040.7|15
1623689400000|2021-06-14 16:50:00|9047|9042|9047.7|9042.7|9047.7|9042.7|9046.7|9041.7|10
1623689700000|2021-06-14 16:55:00|9048|9043|9047.7|9042.7|9048.2|9043.2|9047.7|9042.7|19
1623690000000|2021-06-14 17:00:00|9048|9043|9048.2|9043.2|9048.2|9043.2|9047.7|9042.7|3
1623690300000|2021-06-14 17:05:00|9048.5|9043.5|9048.7|9043.7|9049.2|9044.2|9048.2|9043.2|49
1623690600000|2021-06-14 17:10:00|9048.5|9043.5|9048.7|9043.7|9048.7|9043.7|9048.2|9043.2|5
1623690900000|2021-06-14 17:15:00|9048.5|9043.5|9047.2|9042.2|9048.7|9043.7|9047.2|9042.2|8
1623691200000|2021-06-14 17:20:00|9047|9042|9048.7|9043.7|9048.7|9043.7|9047|9042|10
1623691500000|2021-06-14 17:25:00|9049|9044|9048.2|9043.2|9049|9044|9048.2|9043.2|12
1623691800000|2021-06-14 17:30:00|9048|9043|9048.7|9043.7|9048.7|9043.7|9047.7|9042.7|16
1623692100000|2021-06-14 17:35:00|9048.5|9043.5|9049|9044|9049|9044|9048.5|9043.5|7
1623692400000|2021-06-14 17:40:00|9048.7|9043.7|9048.2|9043.2|9048.7|9043.7|9047.7|9042.7|4
1623692700000|2021-06-14 17:45:00|9048|9043|9047.7|9042.7|9048.2|9043.2|9047.7|9042.7|26
1623693000000|2021-06-14 17:50:00|9048.2|9043.2|9048.2|9043.2|9048.2|9043.2|9047.7|9042.7|21
1623693300000|2021-06-14 17:55:00|9047.7|9042.7|9048.2|9043.2|9048.2|9043.2|9047.7|9042.7|32
1623693600000|2021-06-14 18:00:00|9048.7|9043.7|9048.7|9043.7|9049.7|9044.7|9048.2|9043.2|26
1623693900000|2021-06-14 18:05:00|9049|9044|9049.2|9044.2|9049.7|9044.7|9048.7|9043.7|25
1623694200000|2021-06-14 18:10:00|9049|9044|9049.2|9044.2|9049.2|9044.2|9048.7|9043.7|14
1623694500000|2021-06-14 18:15:00|9049|9044|9049.7|9044.7|9049.7|9044.7|9048.7|9043.7|5
1623694800000|2021-06-14 18:20:00|9049.5|9044.5|9050.2|9045.2|9050.2|9045.2|9049.2|9044.2|10
1623695100000|2021-06-14 18:25:00|9050.7|9045.7|9051.2|9046.2|9051.2|9046.2|9050.5|9045.5|12
1623695400000|2021-06-14 18:30:00|9051|9046|9050.2|9045.2|9051.2|9046.2|9050|9045|46
1623695700000|2021-06-14 18:35:00|9050.5|9045.5|9050.2|9045.2|9050.5|9045.5|9049.7|9044.7|7
1623696000000|2021-06-14 18:40:00|9050.7|9045.7|9050.2|9045.2|9050.7|9045.7|9050.2|9045.2|21
1623696300000|2021-06-14 18:45:00|9050.7|9045.7|9051.2|9046.2|9051.2|9046.2|9050.2|9045.2|76
1623696600000|2021-06-14 18:50:00|9051|9046|9051|9046|9051.2|9046.2|9050.7|9045.7|44
1623696900000|2021-06-14 18:55:00|9050.7|9045.7|9051.7|9046.7|9051.7|9046.7|9050.7|9045.7|187
1623697200000|2021-06-14 19:00:00|9051.5|9046.5|9051.7|9046.7|9051.7|9046.7|9051.2|9046.2|18
1623697500000|2021-06-14 19:05:00|9051.5|9046.5|9050.7|9045.7|9051.7|9046.7|9050.7|9045.7|7
1623697800000|2021-06-14 19:10:00|9051.2|9046.2|9051.2|9046.2|9051.2|9046.2|9050.7|9045.7|4
1623698100000|2021-06-14 19:15:00|9051.5|9046.5|9051.2|9046.2|9051.7|9046.7|9051.2|9046.2|2
1623698400000|2021-06-14 19:20:00|9051|9046|9050.7|9045.7|9051|9046|9050.5|9045.5|6
1623698700000|2021-06-14 19:25:00|9050.5|9045.5|9050.2|9045.2|9050.5|9045.5|9050|9045|3
1623699000000|2021-06-14 19:30:00|9050.5|9045.5|9050.7|9045.7|9050.7|9045.7|9050|9045|6
1623699300000|2021-06-14 19:35:00|9050.5|9045.5|9050.7|9045.7|9050.7|9045.7|9050.2|9045.2|27
1623699600000|2021-06-14 19:40:00|9050.5|9045.5|9050.2|9045.2|9050.7|9045.7|9049.7|9044.7|9
1623699900000|2021-06-14 19:45:00|9050|9045|9048.7|9043.7|9050.2|9045.2|9048.7|9043.7|20
1623700200000|2021-06-14 19:50:00|9049|9044|9048.2|9043.2|9049.2|9044.2|9048.2|9043.2|13
1623700500000|2021-06-14 19:55:00|9048.5|9043.5|9048.2|9043.2|9049|9044|9047.2|9042.2|50
1623700800000|2021-06-14 20:00:00|9048.5|9043.5|9049|9044|9049.5|9044.5|9048.2|9043.2|78
1623701100000|2021-06-14 20:05:00|9048.7|9043.7|9050|9045|9050.2|9045.2|9048.7|9043.7|52
1623701400000|2021-06-14 20:10:00|9049.7|9044.7|9050|9045|9050.2|9045.2|9049.7|9044.7|9
1623701700000|2021-06-14 20:15:00|9049.7|9044.7|9049.7|9044.7|9049.7|9044.7|9049.2|9044.2|8
1623702000000|2021-06-14 20:20:00|9050|9045|9050.2|9045.2|9050.2|9045.2|9050|9045|0
1623702300000|2021-06-14 20:25:00|9050.5|9045.5|9050.2|9045.2|9050.7|9045.7|9050.2|9045.2|12
1623702600000|2021-06-14 20:30:00|9050.5|9045.5|9050.7|9045.7|9050.7|9045.7|9050.2|9045.2|3
1623702900000|2021-06-14 20:35:00|9051|9046|9050.7|9045.7|9051.2|9046.2|9050.5|9045.5|9
1623703200000|2021-06-14 20:40:00|9050.5|9045.5|9050.7|9045.7|9050.7|9045.7|9050.5|9045.5|8
1623703500000|2021-06-14 20:45:00|9050.5|9045.5|9051|9046|9051.2|9046.2|9050.2|9045.2|12
1623703800000|2021-06-14 20:50:00|9051.2|9046.2|9050.7|9045.7|9051.2|9046.2|9050.2|9045.2|8
1623704100000|2021-06-14 20:55:00|9050.5|9045.5|9050.5|9043.5|9051.5|9046.5|9050|9043.5|25
1623715200000|2021-06-15 00:00:00|9048|9043|9051.7|9046.7|9052.7|9047.7|9047.2|9042.2|65
1623715500000|2021-06-15 00:05:00|9051.5|9046.5|9050.2|9045.2|9051.5|9046.5|9049.5|9044.5|11
1623715800000|2021-06-15 00:10:00|9050|9045|9050.2|9045.2|9050.7|9045.7|9049.5|9044.5|5
1623716100000|2021-06-15 00:15:00|9050|9045|9049.7|9044.7|9050.2|9045.2|9049.2|9044.2|18
1623716400000|2021-06-15 00:20:00|9050|9045|9049.7|9044.7|9050.2|9045.2|9049|9044|8
1623716700000|2021-06-15 00:25:00|9050.2|9045.2|9049|9044|9050.2|9045.2|9048.7|9043.7|59
1623717000000|2021-06-15 00:30:00|9049.2|9044.2|9048.7|9043.7|9049.7|9044.7|9048.2|9043.2|19
1623717300000|2021-06-15 00:35:00|9048.5|9043.5|9049.2|9044.2|9049.2|9044.2|9048.2|9043.2|17
1623717600000|2021-06-15 00:40:00|9049|9044|9049.2|9044.2|9049.2|9044.2|9048|9043|23
1623717900000|2021-06-15 00:45:00|9049.5|9044.5|9049.7|9044.7|9050|9045|9049|9044|4
1623718200000|2021-06-15 00:50:00|9050|9045|9050.2|9045.2|9051.7|9046.7|9050|9045|37
1623718500000|2021-06-15 00:55:00|9050|9045|9049.2|9044.2|9050.5|9045.5|9048.7|9043.7|29
1623718800000|2021-06-15 01:00:00|9049.5|9044.5|9049.7|9044.7|9050.2|9045.2|9048.7|9043.7|20
1623719100000|2021-06-15 01:05:00|9050|9045|9050|9045|9051.2|9046.2|9049.2|9044.2|11
1623719400000|2021-06-15 01:10:00|9050.2|9045.2|9050.5|9045.5|9051.5|9046.5|9049.2|9044.2|11
1623719700000|2021-06-15 01:15:00|9050.2|9045.2|9049.7|9044.7|9050.7|9045.7|9049.2|9044.2|14
1623720000000|2021-06-15 01:20:00|9050.2|9045.2|9050.2|9045.2|9050.5|9045.5|9049.2|9044.2|62
1623720300000|2021-06-15 01:25:00|9050|9045|9050.2|9045.2|9050.5|9045.5|9049.7|9044.7|87
1623720600000|2021-06-15 01:30:00|9050.5|9045.5|9051.7|9046.7|9051.7|9046.7|9050.2|9045.2|50
1623720900000|2021-06-15 01:35:00|9051.5|9046.5|9051.7|9046.7|9052.2|9047.2|9051.5|9046.5|4
1623721200000|2021-06-15 01:40:00|9052.2|9047.2|9053.2|9048.2|9053.2|9048.2|9052.2|9047.2|34
1623721500000|2021-06-15 01:45:00|9053.5|9048.5|9053.7|9048.7|9054|9049|9053.2|9048.2|56
1623721800000|2021-06-15 01:50:00|9053.5|9048.5|9052.7|9047.7|9053.7|9048.7|9052.7|9047.7|23
1623722100000|2021-06-15 01:55:00|9053|9048|9052.5|9047.5|9053.2|9048.2|9051.2|9046.2|43
1623722400000|2021-06-15 02:00:00|9052.7|9047.7|9053.5|9048.5|9053.7|9048.7|9052.2|9047.2|38
1623722700000|2021-06-15 02:05:00|9053.2|9048.2|9052.5|9047.5|9054.2|9049.2|9052.2|9047.2|11
1623723000000|2021-06-15 02:10:00|9052.7|9047.7|9051.7|9046.7|9053|9048|9051.7|9046.7|8
1623723300000|2021-06-15 02:15:00|9052|9047|9050.2|9045.2|9052.2|9047.2|9050.2|9045.2|28
1623723600000|2021-06-15 02:20:00|9050.5|9045.5|9049|9044|9051.5|9046.5|9048.7|9043.7|23
1623723900000|2021-06-15 02:25:00|9049.2|9044.2|9048.7|9043.7|9049.2|9044.2|9048.2|9043.2|6
1623724200000|2021-06-15 02:30:00|9048.2|9043.2|9049.2|9044.2|9049.5|9044.5|9048.2|9043.2|4
1623724500000|2021-06-15 02:35:00|9048.7|9043.7|9048.7|9043.7|9049.2|9044.2|9048.2|9043.2|18
1623724800000|2021-06-15 02:40:00|9048.5|9043.5|9047.7|9042.7|9048.7|9043.7|9047.7|9042.7|8
1623725100000|2021-06-15 02:45:00|9048|9043|9047.7|9042.7|9048.7|9043.7|9047.7|9042.7|28
1623725400000|2021-06-15 02:50:00|9048|9043|9047.7|9042.7|9048.7|9043.7|9047.7|9042.7|24
1623725700000|2021-06-15 02:55:00|9048|9043|9048.2|9043.2|9048.7|9043.7|9047.7|9042.7|14
1623726000000|2021-06-15 03:00:00|9048.5|9043.5|9049.2|9044.2|9049.5|9044.5|9048.2|9043.2|55
1623726300000|2021-06-15 03:05:00|9049.5|9044.5|9049.7|9044.7|9050|9045|9049.2|9044.2|2
1623726600000|2021-06-15 03:10:00|9050|9045|9051|9046|9051.5|9046.5|9050|9045|12
1623726900000|2021-06-15 03:15:00|9051.2|9046.2|9050.2|9045.2|9051.2|9046.2|9050.2|9045.2|15
1623727200000|2021-06-15 03:20:00|9050.5|9045.5|9050.7|9045.7|9050.7|9045.7|9050.2|9045.2|14
1623727500000|2021-06-15 03:25:00|9050.5|9045.5|9050.2|9045.2|9050.5|9045.5|9050|9045|1
1623727800000|2021-06-15 03:30:00|9049.7|9044.7|9049.2|9044.2|9049.7|9044.7|9049.2|9044.2|8
1623728100000|2021-06-15 03:35:00|9049.7|9044.7|9049.2|9044.2|9049.7|9044.7|9049|9044|1
1623728400000|2021-06-15 03:40:00|9049|9044|9049.2|9044.2|9049.2|9044.2|9048.7|9043.7|2
1623728700000|2021-06-15 03:45:00|9048.7|9043.7|9047.7|9042.7|9049.2|9044.2|9047.7|9042.7|17
1623729000000|2021-06-15 03:50:00|9048|9043|9048|9043|9048.2|9043.2|9047.7|9042.7|9
1623729300000|2021-06-15 03:55:00|9048.2|9043.2|9048.2|9043.2|9048.2|9043.2|9047.2|9042.2|15
1623729600000|2021-06-15 04:00:00|9048|9043|9047|9042|9048.2|9043.2|9046.7|9041.7|11
1623729900000|2021-06-15 04:05:00|9047.2|9042.2|9046.7|9041.7|9047.2|9042.2|9046.2|9041.2|18
1623730200000|2021-06-15 04:10:00|9046.5|9041.5|9046.5|9041.5|9046.7|9041.7|9046.2|9041.2|13
1623730500000|2021-06-15 04:15:00|9046.2|9041.2|9047|9042|9047|9042|9046|9041|2
1623730800000|2021-06-15 04:20:00|9046.7|9041.7|9046.2|9041.2|9047.2|9042.2|9046.2|9041.2|2
1623731100000|2021-06-15 04:25:00|9046.5|9041.5|9046.2|9041.2|9046.7|9041.7|9046.2|9041.2|6
1623731400000|2021-06-15 04:30:00|9046.5|9041.5|9046.2|9041.2|9046.7|9041.7|9046.2|9041.2|17
1623731700000|2021-06-15 04:35:00|9046.5|9041.5|9046.7|9041.7|9046.7|9041.7|9045.7|9040.7|1
1623732000000|2021-06-15 04:40:00|9047|9042|9046.7|9041.7|9047.2|9042.2|9046.2|9041.2|6
1623732300000|2021-06-15 04:45:00|9046.2|9041.2|9046.2|9041.2|9046.7|9041.7|9046.2|9041.2|2
1623732600000|2021-06-15 04:50:00|9046.5|9041.5|9046.7|9041.7|9046.7|9041.7|9046.2|9041.2|2
1623732900000|2021-06-15 04:55:00|9047|9042|9046.5|9041.5|9047|9042|9046.2|9041.2|3
1623733200000|2021-06-15 05:00:00|9046.2|9041.2|9047.2|9042.2|9047.2|9042.2|9046.2|9041.2|8
1623733500000|2021-06-15 05:05:00|9047|9042|9047.2|9042.2|9047.7|9042.7|9047|9042|1
1623733800000|2021-06-15 05:10:00|9046.7|9041.7|9047.5|9042.5|9047.7|9042.7|9046.7|9041.7|9
1623734100000|2021-06-15 05:15:00|9047.2|9042.2|9046.7|9041.7|9047.2|9042.2|9046.7|9041.7|3
1623734400000|2021-06-15 05:20:00|9047|9042|9046.7|9041.7|9047|9042|9046.7|9041.7|2
1623734700000|2021-06-15 05:25:00|9047|9042|9046.7|9041.7|9047.2|9042.2|9046.7|9041.7|7
1623735000000|2021-06-15 05:30:00|9046.2|9041.2|9046.2|9041.2|9046.7|9041.7|9045.2|9040.2|26
1623735300000|2021-06-15 05:35:00|9046.5|9041.5|9045.7|9040.7|9046.7|9041.7|9045.7|9040.7|10
1623735600000|2021-06-15 05:40:00|9046|9041|9046.2|9041.2|9046.7|9041.7|9045.7|9040.7|12
1623735900000|2021-06-15 05:45:00|9046|9041|9046|9041|9046.2|9041.2|9045.7|9040.7|9
1623736200000|2021-06-15 05:50:00|9046.2|9041.2|9044.7|9039.7|9046.2|9041.2|9044.2|9039.2|29
1623736500000|2021-06-15 05:55:00|9044.5|9039.5|9044|9039|9044.7|9039.7|9043.7|9038.7|21
1623736800000|2021-06-15 06:00:00|9043.7|9038.7|9044.2|9039.2|9045.5|9040.5|9043.7|9038.7|35
1623737100000|2021-06-15 06:05:00|9044.5|9039.5|9043.5|9038.5|9045.7|9040.7|9043.2|9038.2|37
1623737400000|2021-06-15 06:10:00|9043.2|9038.2|9044.7|9039.7|9045.5|9040.5|9043.2|9038.2|18
1623737700000|2021-06-15 06:15:00|9044.5|9039.5|9045.7|9040.7|9046.2|9041.2|9041.7|9036.7|57
1623738000000|2021-06-15 06:20:00|9045.5|9040.5|9045.2|9040.2|9046.2|9041.2|9044.7|9039.7|18
1623738300000|2021-06-15 06:25:00|9045.5|9040.5|9041.7|9036.7|9045.7|9040.7|9041.2|9036.2|52
1623738600000|2021-06-15 06:30:00|9041.5|9036.5|9043.2|9038.2|9043.7|9038.7|9041.2|9036.2|28
1623738900000|2021-06-15 06:35:00|9043|9038|9041.7|9036.7|9043.2|9038.2|9040.7|9035.7|156
1623739200000|2021-06-15 06:40:00|9041.5|9036.5|9040.7|9035.7|9042.7|9037.7|9040.7|9035.7|20
1623739500000|2021-06-15 06:45:00|9041|9036|9040.7|9035.7|9042.5|9037.5|9040.2|9035.2|51
1623739800000|2021-06-15 06:50:00|9040.5|9035.5|9042.7|9037.7|9042.7|9037.7|9040.5|9035.5|33
1623740100000|2021-06-15 06:55:00|9042.5|9037.5|9043.7|9038.7|9044.5|9039.5|9041.7|9036.7|27
1623740400000|2021-06-15 07:00:00|9044|9039|9039.7|9034.7|9044.2|9039.2|9039.2|9034.2|199
1623740700000|2021-06-15 07:05:00|9040|9035|9039.2|9034.2|9040.7|9035.7|9037.2|9032.2|136
1623741000000|2021-06-15 07:10:00|9039.5|9034.5|9037.7|9032.7|9040.7|9035.7|9037.7|9032.7|102
1623741300000|2021-06-15 07:15:00|9038|9033|9039.2|9034.2|9040|9035|9037.7|9032.7|77
1623741600000|2021-06-15 07:20:00|9039.5|9034.5|9037.2|9032.2|9040|9035|9037.2|9032.2|56
1623741900000|2021-06-15 07:25:00|9037|9032|9037.2|9032.2|9038.5|9033.5|9035.7|9030.7|34
1623742200000|2021-06-15 07:30:00|9037|9032|9038.7|9033.7|9038.7|9033.7|9035.7|9030.7|83
1623742500000|2021-06-15 07:35:00|9038.5|9033.5|9036.7|9031.7|9039|9034|9036.2|9031.2|45
1623742800000|2021-06-15 07:40:00|9037|9032|9034.2|9029.2|9037.2|9032.2|9034.2|9029.2|127
1623743100000|2021-06-15 07:45:00|9034|9029|9034.7|9029.7|9035.2|9030.2|9033.5|9028.5|39
1623743400000|2021-06-15 07:50:00|9034.2|9029.2|9036.5|9031.5|9036.5|9031.5|9034.2|9029.2|75
1623743700000|2021-06-15 07:55:00|9036.2|9031.2|9036.2|9031.2|9036.7|9031.7|9033.7|9028.7|50
1623744000000|2021-06-15 08:00:00|9036|9031|9035.5|9030.5|9036.7|9031.7|9034.7|9029.7|31
1623744300000|2021-06-15 08:05:00|9035.2|9030.2|9035|9030|9035.7|9030.7|9034.7|9029.7|22
1623744600000|2021-06-15 08:10:00|9035.2|9030.2|9037.2|9032.2|9037.5|9032.5|9034.7|9029.7|39
1623744900000|2021-06-15 08:15:00|9037|9032|9039.7|9034.7|9039.7|9034.7|9037|9032|40
1623745200000|2021-06-15 08:20:00|9039.2|9034.2|9037.2|9032.2|9040.2|9035.2|9037.2|9032.2|43
1623745500000|2021-06-15 08:25:00|9037.5|9032.5|9039|9034|9039.2|9034.2|9037.2|9032.2|21
1623745800000|2021-06-15 08:30:00|9038.7|9033.7|9039.5|9034.5|9039.7|9034.7|9037.5|9032.5|28
1623746100000|2021-06-15 08:35:00|9039.7|9034.7|9041.7|9036.7|9041.7|9036.7|9039.5|9034.5|56
1623746400000|2021-06-15 08:40:00|9042|9037|9044.2|9039.2|9044.2|9039.2|9041.5|9036.5|68
1623746700000|2021-06-15 08:45:00|9044|9039|9044.7|9039.7|9046.2|9041.2|9044|9039|44
1623747000000|2021-06-15 08:50:00|9045|9040|9045.2|9040.2|9045.5|9040.5|9044|9039|137
1623747300000|2021-06-15 08:55:00|9045.5|9040.5|9046.7|9041.7|9047|9042|9044.7|9039.7|48
1623747600000|2021-06-15 09:00:00|9047|9042|9051|9046|9051.2|9046.2|9047|9042|94
1623747900000|2021-06-15 09:05:00|9050.7|9045.7|9051.7|9046.7|9052.7|9047.7|9050.2|9045.2|79
1623748200000|2021-06-15 09:10:00|9052.2|9047.2|9052.5|9047.5|9052.7|9047.7|9051.2|9046.2|30
1623748500000|2021-06-15 09:15:00|9052.7|9047.7|9050.7|9045.7|9052.7|9047.7|9050.5|9045.5|23
1623748800000|2021-06-15 09:20:00|9051|9046|9050.5|9045.5|9051.2|9046.2|9050.2|9045.2|32
1623749100000|2021-06-15 09:25:00|9050.2|9045.2|9050.5|9045.5|9051.2|9046.2|9049.2|9044.2|45
1623749400000|2021-06-15 09:30:00|9050.7|9045.7|9051.7|9046.7|9052.7|9047.7|9050.5|9045.5|21
1623749700000|2021-06-15 09:35:00|9051.5|9046.5|9052.2|9047.2|9053.2|9048.2|9051.5|9046.5|12
1623750000000|2021-06-15 09:40:00|9052|9047|9050.7|9045.7|9052|9047|9050.2|9045.2|21
1623750300000|2021-06-15 09:45:00|9051|9046|9052.7|9047.7|9054|9049|9051|9046|18
1623750600000|2021-06-15 09:50:00|9053|9048|9052.2|9047.2|9053.7|9048.7|9052.2|9047.2|17
1623750900000|2021-06-15 09:55:00|9052|9047|9053|9048|9053.7|9048.7|9050.7|9045.7|18
1623751200000|2021-06-15 10:00:00|9053.2|9048.2|9052.7|9047.7|9053.5|9048.5|9051.7|9046.7|10
1623751500000|2021-06-15 10:05:00|9052.5|9047.5|9051|9046|9053.7|9048.7|9050.7|9045.7|13
1623751800000|2021-06-15 10:10:00|9051.2|9046.2|9050.5|9045.5|9051.5|9046.5|9049.2|9044.2|15
1623752100000|2021-06-15 10:15:00|9050.2|9045.2|9050.2|9045.2|9051|9046|9048.7|9043.7|21
1623752400000|2021-06-15 10:20:00|9050.5|9045.5|9052.2|9047.2|9052.2|9047.2|9050.2|9045.2|62
1623752700000|2021-06-15 10:25:00|9052.7|9047.7|9051.7|9046.7|9052.7|9047.7|9050.7|9045.7|22
1623753000000|2021-06-15 10:30:00|9052|9047|9052.2|9047.2|9052.7|9047.7|9051.7|9046.7|27
1623753300000|2021-06-15 10:35:00|9052.5|9047.5|9051.2|9046.2|9052.7|9047.7|9050.7|9045.7|44
1623753600000|2021-06-15 10:40:00|9051|9046|9052|9047|9052.2|9047.2|9050.5|9045.5|10
1623753900000|2021-06-15 10:45:00|9052.2|9047.2|9052.7|9047.7|9053.2|9048.2|9052|9047|31
1623754200000|2021-06-15 10:50:00|9053|9048|9055.7|9050.7|9055.7|9050.7|9053|9048|63
1623754500000|2021-06-15 10:55:00|9055.5|9050.5|9054.2|9049.2|9057.2|9052.2|9054.2|9049.2|61
1623754800000|2021-06-15 11:00:00|9054.5|9049.5|9054.2|9049.2|9055|9050|9053.7|9048.7|67
1623755100000|2021-06-15 11:05:00|9054.5|9049.5|9053.2|9048.2|9055.5|9050.5|9053.2|9048.2|17
1623755400000|2021-06-15 11:10:00|9053|9048|9054|9049|9054.7|9049.7|9052.7|9047.7|49
1623755700000|2021-06-15 11:15:00|9053.7|9048.7|9056|9051|9056.2|9051.2|9053.7|9048.7|33
1623756000000|2021-06-15 11:20:00|9056.2|9051.2|9060.7|9055.7|9060.7|9055.7|9055.7|9050.7|109
1623756300000|2021-06-15 11:25:00|9061|9056|9062|9057|9062.7|9057.7|9060|9055|155
1623756600000|2021-06-15 11:30:00|9062.2|9057.2|9062.7|9057.7|9063.2|9058.2|9061.7|9056.7|100
1623756900000|2021-06-15 11:35:00|9062.5|9057.5|9062.2|9057.2|9063|9058|9061.2|9056.2|165
1623757200000|2021-06-15 11:40:00|9062|9057|9060.7|9055.7|9062.7|9057.7|9060.2|9055.2|27
1623757500000|2021-06-15 11:45:00|9061|9056|9063.2|9058.2|9064.2|9059.2|9060.7|9055.7|53
1623757800000|2021-06-15 11:50:00|9063|9058|9062.7|9057.7|9063.2|9058.2|9062.2|9057.2|25
1623758100000|2021-06-15 11:55:00|9062.5|9057.5|9064.7|9059.7|9065.7|9060.7|9062.2|9057.2|92
1623758400000|2021-06-15 12:00:00|9064.2|9059.2|9062.7|9057.7|9065.7|9060.7|9062.7|9057.7|67
1623758700000|2021-06-15 12:05:00|9063|9058|9062.5|9057.5|9064.2|9059.2|9062|9057|100
1623759000000|2021-06-15 12:10:00|9062.2|9057.2|9062.7|9057.7|9063.2|9058.2|9062.2|9057.2|40
1623759300000|2021-06-15 12:15:00|9063|9058|9059.7|9054.7|9063.2|9058.2|9059.2|9054.2|74
1623759600000|2021-06-15 12:20:00|9060|9055|9060.5|9055.5|9061|9056|9059.5|9054.5|30
1623759900000|2021-06-15 12:25:00|9060.7|9055.7|9060|9055|9060.7|9055.7|9058.2|9053.2|41
1623760200000|2021-06-15 12:30:00|9059.7|9054.7|9061.7|9056.7|9064|9059|9056|9051|185
1623760500000|2021-06-15 12:35:00|9061.5|9056.5|9062.7|9057.7|9064.2|9059.2|9059.7|9054.7|39
1623760800000|2021-06-15 12:40:00|9063|9058|9063.7|9058.7|9063.7|9058.7|9061.5|9056.5|40
1623761100000|2021-06-15 12:45:00|9063.5|9058.5|9062.7|9057.7|9066.7|9061.7|9062.5|9057.5|142
1623761400000|2021-06-15 12:50:00|9063|9058|9061.2|9056.2|9064.2|9059.2|9061.2|9056.2|87
1623761700000|2021-06-15 12:55:00|9061.5|9056.5|9059.7|9054.7|9063.7|9058.7|9059.7|9054.7|50
1623762000000|2021-06-15 13:00:00|9059.5|9054.5|9059.7|9054.7|9061.2|9056.2|9058.2|9053.2|68
1623762300000|2021-06-15 13:05:00|9060|9055|9060|9055|9060.5|9055.5|9057.2|9052.2|69
1623762600000|2021-06-15 13:10:00|9059.7|9054.7|9058.2|9053.2|9060|9055|9056.7|9051.7|96
1623762900000|2021-06-15 13:15:00|9057.7|9052.7|9054.2|9049.2|9058.2|9053.2|9053.7|9048.7|136
1623763200000|2021-06-15 13:20:00|9054.7|9049.7|9052.7|9047.7|9055|9050|9051.7|9046.7|77
1623763500000|2021-06-15 13:25:00|9053|9048|9053.2|9048.2|9054|9049|9051|9046|117
1623763800000|2021-06-15 13:30:00|9053.5|9048.5|9056.2|9051.2|9056.7|9051.7|9053.2|9048.2|89
1623764100000|2021-06-15 13:35:00|9056|9051|9055.7|9050.7|9056.7|9051.7|9054.2|9049.2|67
1623764400000|2021-06-15 13:40:00|9055.5|9050.5|9055.2|9050.2|9056.2|9051.2|9054.5|9049.5|42
1623764700000|2021-06-15 13:45:00|9055.7|9050.7|9053.7|9048.7|9057.2|9052.2|9053.2|9048.2|89
1623765000000|2021-06-15 13:50:00|9053.5|9048.5|9049.7|9044.7|9053.7|9048.7|9048.2|9043.2|156
1623765300000|2021-06-15 13:55:00|9050|9045|9051|9046|9052.2|9047.2|9049.7|9044.7|105
1623765600000|2021-06-15 14:00:00|9051.2|9046.2|9049.7|9044.7|9051.7|9046.7|9048.7|9043.7|68
1623765900000|2021-06-15 14:05:00|9049.5|9044.5|9051.2|9046.2|9051.7|9046.7|9048.2|9043.2|127
1623766200000|2021-06-15 14:10:00|9051.5|9046.5|9050.2|9045.2|9051.7|9046.7|9049.7|9044.7|32
1623766500000|2021-06-15 14:15:00|9050.7|9045.7|9051.7|9046.7|9051.7|9046.7|9050.2|9045.2|28
1623766800000|2021-06-15 14:20:00|9051.5|9046.5|9053.7|9048.7|9053.7|9048.7|9049.7|9044.7|86
1623767100000|2021-06-15 14:25:00|9053.5|9048.5|9052.2|9047.2|9053.7|9048.7|9051|9046|30
1623767400000|2021-06-15 14:30:00|9052|9047|9053|9048|9053.7|9048.7|9051.7|9046.7|52
1623767700000|2021-06-15 14:35:00|9052.7|9047.7|9053.7|9048.7|9054.2|9049.2|9052.7|9047.7|14
1623768000000|2021-06-15 14:40:00|9053.5|9048.5|9056.2|9051.2|9057.7|9052.7|9053.5|9048.5|99
1623768300000|2021-06-15 14:45:00|9056.5|9051.5|9052.7|9047.7|9057.2|9052.2|9052.2|9047.2|74
1623768600000|2021-06-15 14:50:00|9053|9048|9052.7|9047.7|9055.2|9050.2|9051.2|9046.2|47
1623768900000|2021-06-15 14:55:00|9052.5|9047.5|9051.7|9046.7|9053.2|9048.2|9050.2|9045.2|39
1623769200000|2021-06-15 15:00:00|9052|9047|9052.7|9047.7|9053.2|9048.2|9051.2|9046.2|57
1623769500000|2021-06-15 15:05:00|9052.5|9047.5|9053|9048|9053.7|9048.7|9052.2|9047.2|37
1623769800000|2021-06-15 15:10:00|9052.7|9047.7|9053.7|9048.7|9053.7|9048.7|9051.2|9046.2|27
1623770100000|2021-06-15 15:15:00|9053.5|9048.5|9049.2|9044.2|9053.5|9048.5|9049.2|9044.2|50
1623770400000|2021-06-15 15:20:00|9048.7|9043.7|9050.7|9045.7|9051.2|9046.2|9048.7|9043.7|29
1623770700000|2021-06-15 15:25:00|9050.5|9045.5|9050.5|9045.5|9051.7|9046.7|9050.2|9045.2|78
1623771000000|2021-06-15 15:30:00|9050.2|9045.2|9051|9046|9051.2|9046.2|9050.2|9045.2|54
1623771300000|2021-06-15 15:35:00|9051.2|9046.2|9052.2|9047.2|9052.7|9047.7|9051|9046|30
1623771600000|2021-06-15 15:40:00|9052.5|9047.5|9051.7|9046.7|9052.5|9047.5|9051.2|9046.2|18
1623771900000|2021-06-15 15:45:00|9052|9047|9053.7|9048.7|9053.7|9048.7|9051.7|9046.7|22
1623772200000|2021-06-15 15:50:00|9053.5|9048.5|9056.2|9051.2|9057|9052|9053.5|9048.5|85
1623772500000|2021-06-15 15:55:00|9055.7|9050.7|9057.7|9052.7|9057.7|9052.7|9055.7|9050.7|40
1623772800000|2021-06-15 16:00:00|9057.5|9052.5|9058.2|9053.2|9058.2|9053.2|9056.7|9051.7|22
1623773100000|2021-06-15 16:05:00|9058|9053|9058.2|9053.2|9058.7|9053.7|9057.7|9052.7|12
1623773400000|2021-06-15 16:10:00|9058|9053|9056.7|9051.7|9058.2|9053.2|9055.7|9050.7|27
1623773700000|2021-06-15 16:15:00|9056.5|9051.5|9056.2|9051.2|9056.7|9051.7|9055.7|9050.7|8
1623774000000|2021-06-15 16:20:00|9056|9051|9055.7|9050.7|9056.7|9051.7|9055.2|9050.2|18
1623774300000|2021-06-15 16:25:00|9056|9051|9055.7|9050.7|9057|9052|9055.5|9050.5|54
1623774600000|2021-06-15 16:30:00|9056|9051|9055.7|9050.7|9056.2|9051.2|9055.2|9050.2|37
1623774900000|2021-06-15 16:35:00|9056|9051|9055.7|9050.7|9056.2|9051.2|9055.2|9050.2|25
1623775200000|2021-06-15 16:40:00|9055.5|9050.5|9054.5|9049.5|9055.7|9050.7|9054.2|9049.2|50
1623775500000|2021-06-15 16:45:00|9054.2|9049.2|9053.7|9048.7|9055.2|9050.2|9053.7|9048.7|22
1623775800000|2021-06-15 16:50:00|9053.5|9048.5|9054.7|9049.7|9054.7|9049.7|9053.2|9048.2|43
1623776100000|2021-06-15 16:55:00|9054.5|9049.5|9054.7|9049.7|9054.7|9049.7|9054.2|9049.2|11
1623776400000|2021-06-15 17:00:00|9054.5|9049.5|9054.2|9049.2|9055.2|9050.2|9053.2|9048.2|47
1623776700000|2021-06-15 17:05:00|9054|9049|9055.5|9050.5|9055.7|9050.7|9053.7|9048.7|21
1623777000000|2021-06-15 17:10:00|9055.2|9050.2|9054.7|9049.7|9055.7|9050.7|9054.2|9049.2|19
1623777300000|2021-06-15 17:15:00|9055|9050|9054.7|9049.7|9055.5|9050.5|9054.5|9049.5|18
1623777600000|2021-06-15 17:20:00|9055|9050|9053.7|9048.7|9055|9050|9053.2|9048.2|10
1623777900000|2021-06-15 17:25:00|9054|9049|9054.2|9049.2|9054.5|9049.5|9053.5|9048.5|14
1623778200000|2021-06-15 17:30:00|9054|9049|9054.7|9049.7|9054.7|9049.7|9053.7|9048.7|10
1623778500000|2021-06-15 17:35:00|9054.5|9049.5|9054.2|9049.2|9054.5|9049.5|9054.2|9049.2|1
1623778800000|2021-06-15 17:40:00|9054|9049|9054.2|9049.2|9054.7|9049.7|9053.7|9048.7|19
1623779100000|2021-06-15 17:45:00|9054.5|9049.5|9052.2|9047.2|9054.5|9049.5|9052.2|9047.2|15
1623779400000|2021-06-15 17:50:00|9052.5|9047.5|9053|9048|9053.2|9048.2|9052.2|9047.2|61
1623779700000|2021-06-15 17:55:00|9053.2|9048.2|9053.7|9048.7|9053.7|9048.7|9052.7|9047.7|9
1623780000000|2021-06-15 18:00:00|9053.5|9048.5|9052.7|9047.7|9053.7|9048.7|9052.2|9047.2|8
1623780300000|2021-06-15 18:05:00|9053|9048|9052.7|9047.7|9053.2|9048.2|9051.7|9046.7|21
1623780600000|2021-06-15 18:10:00|9052.2|9047.2|9053.2|9048.2|9053.2|9048.2|9052.2|9047.2|64
1623780900000|2021-06-15 18:15:00|9053|9048|9051.2|9046.2|9053|9048|9051.2|9046.2|35
1623781200000|2021-06-15 18:20:00|9051|9046|9050.2|9045.2|9051.2|9046.2|9050|9045|33
1623781500000|2021-06-15 18:25:00|9050.5|9045.5|9050.7|9045.7|9050.7|9045.7|9050.2|9045.2|12
1623781800000|2021-06-15 18:30:00|9051|9046|9052.2|9047.2|9052.2|9047.2|9050.7|9045.7|15
1623782100000|2021-06-15 18:35:00|9052|9047|9052.2|9047.2|9052.2|9047.2|9051.2|9046.2|31
1623782400000|2021-06-15 18:40:00|9051.7|9046.7|9052.2|9047.2|9052.5|9047.5|9051.7|9046.7|31
1623782700000|2021-06-15 18:45:00|9052.5|9047.5|9052.7|9047.7|9053.2|9048.2|9051.7|9046.7|21
1623783000000|2021-06-15 18:50:00|9053|9048|9052.7|9047.7|9053.7|9048.7|9052.7|9047.7|15
1623783300000|2021-06-15 18:55:00|9053|9048|9052.7|9047.7|9053.7|9048.7|9052.2|9047.2|1471
1623783600000|2021-06-15 19:00:00|9053.2|9048.2|9053.7|9048.7|9053.7|9048.7|9052.7|9047.7|52
1623783900000|2021-06-15 19:05:00|9053.5|9048.5|9053.2|9048.2|9053.7|9048.7|9053.2|9048.2|13
1623784200000|2021-06-15 19:10:00|9053.7|9048.7|9054.2|9049.2|9054.2|9049.2|9052.7|9047.7|31
1623784500000|2021-06-15 19:15:00|9054|9049|9053.2|9048.2|9054.2|9049.2|9053.2|9048.2|14
1623784800000|2021-06-15 19:20:00|9053|9048|9053.5|9048.5|9053.7|9048.7|9053|9048|46
1623785100000|2021-06-15 19:25:00|9053.7|9048.7|9053.7|9048.7|9053.7|9048.7|9053.2|9048.2|8
1623785400000|2021-06-15 19:30:00|9053.5|9048.5|9052.7|9047.7|9053.5|9048.5|9052.7|9047.7|15
1623785700000|2021-06-15 19:35:00|9053.2|9048.2|9052.2|9047.2|9053.2|9048.2|9052.2|9047.2|11
1623786000000|2021-06-15 19:40:00|9052|9047|9051.2|9046.2|9052.2|9047.2|9051.2|9046.2|6
1623786300000|2021-06-15 19:45:00|9051.5|9046.5|9051.7|9046.7|9051.7|9046.7|9051.2|9046.2|26
1623786600000|2021-06-15 19:50:00|9051.5|9046.5|9052|9047|9052.2|9047.2|9051.2|9046.2|31
1623786900000|2021-06-15 19:55:00|9052.2|9047.2|9050.2|9045.2|9052.2|9047.2|9050|9045|48
1623787200000|2021-06-15 20:00:00|9050|9045|9051|9046|9052|9047|9049.7|9044.7|62
1623787500000|2021-06-15 20:05:00|9050.7|9045.7|9051.2|9046.2|9051.2|9046.2|9050.2|9045.2|14
1623787800000|2021-06-15 20:10:00|9051|9046|9051.2|9046.2|9051.2|9046.2|9051|9046|2
1623788100000|2021-06-15 20:15:00|9050.7|9045.7|9050.7|9045.7|9051|9046|9050.7|9045.7|1
1623788400000|2021-06-15 20:20:00|9050.2|9045.2|9050.5|9045.5|9050.7|9045.7|9050.2|9045.2|11
1623788700000|2021-06-15 20:25:00|9050.7|9045.7|9050.2|9045.2|9050.7|9045.7|9050.2|9045.2|3
1623789000000|2021-06-15 20:30:00|9050|9045|9049.7|9044.7|9050.2|9045.2|9049.7|9044.7|10
1623789300000|2021-06-15 20:35:00|9050|9045|9050.2|9045.2|9050.2|9045.2|9050|9045|5
1623789600000|2021-06-15 20:40:00|9050|9045|9050.2|9045.2|9050.7|9045.7|9050|9045|17
1623789900000|2021-06-15 20:45:00|9050.5|9045.5|9050.7|9045.7|9050.7|9045.7|9050.5|9045.5|12
1623790200000|2021-06-15 20:50:00|9050.5|9045.5|9051.2|9046.2|9051.2|9046.2|9050.5|9045.5|3
1623790500000|2021-06-15 20:55:00|9051|9046|9053.5|9046.5|9053.5|9048.5|9050.5|9045.5|22
1623801600000|2021-06-16 00:00:00|9052.5|9047.5|9052.7|9047.7|9053.2|9048.2|9051.7|9046.7|37
1623801900000|2021-06-16 00:05:00|9052.5|9047.5|9052.2|9047.2|9052.7|9047.7|9052.2|9047.2|10
1623802200000|2021-06-16 00:10:00|9052.7|9047.7|9052.7|9047.7|9053.2|9048.2|9052.5|9047.5|35
1623802500000|2021-06-16 00:15:00|9052.5|9047.5|9052.7|9047.7|9053|9048|9051.7|9046.7|15
1623802800000|2021-06-16 00:20:00|9053|9048|9052.2|9047.2|9053|9048|9052.2|9047.2|7
1623803100000|2021-06-16 00:25:00|9051.7|9046.7|9052.2|9047.2|9052.2|9047.2|9051.5|9046.5|12
1623803400000|2021-06-16 00:30:00|9052.7|9047.7|9052.2|9047.2|9052.7|9047.7|9051.7|9046.7|13
1623803700000|2021-06-16 00:35:00|9052|9047|9051|9046|9052.2|9047.2|9050.7|9045.7|9
1623804000000|2021-06-16 00:40:00|9050.7|9045.7|9051.2|9046.2|9051.7|9046.7|9050.7|9045.7|1
1623804300000|2021-06-16 00:45:00|9050.7|9045.7|9050.7|9045.7|9051.2|9046.2|9050.7|9045.7|39
1623804600000|2021-06-16 00:50:00|9051|9046|9052.2|9047.2|9053.2|9048.2|9050.7|9045.7|25
1623804900000|2021-06-16 00:55:00|9052.7|9047.7|9054.5|9049.5|9054.5|9049.5|9052.2|9047.2|148
1623805200000|2021-06-16 01:00:00|9054.2|9049.2|9054.7|9049.7|9054.7|9049.7|9054|9049|117
1623805500000|2021-06-16 01:05:00|9055|9050|9054.2|9049.2|9055.2|9050.2|9054|9049|24
1623805800000|2021-06-16 01:10:00|9054.5|9049.5|9054.2|9049.2|9054.7|9049.7|9053.7|9048.7|18
1623806100000|2021-06-16 01:15:00|9054|9049|9055.5|9050.5|9055.5|9050.5|9053.7|9048.7|4
1623806400000|2021-06-16 01:20:00|9055.2|9050.2|9054.7|9049.7|9055.2|9050.2|9054.7|9049.7|54
1623806700000|2021-06-16 01:25:00|9055|9050|9054.2|9049.2|9055.2|9050.2|9054.2|9049.2|7
1623807000000|2021-06-16 01:30:00|9054.7|9049.7|9054.7|9049.7|9055|9050|9053.7|9048.7|41
1623807300000|2021-06-16 01:35:00|9055|9050|9054.5|9049.5|9055|9050|9054.2|9049.2|7
1623807600000|2021-06-16 01:40:00|9054.2|9049.2|9054.5|9049.5|9054.7|9049.7|9053.7|9048.7|6
1623807900000|2021-06-16 01:45:00|9054.7|9049.7|9053.5|9048.5|9054.7|9049.7|9053.2|9048.2|8
1623808200000|2021-06-16 01:50:00|9053.7|9048.7|9053.2|9048.2|9054|9049|9053.2|9048.2|6
1623808500000|2021-06-16 01:55:00|9053.5|9048.5|9054|9049|9054|9049|9053.5|9048.5|12
1623808800000|2021-06-16 02:00:00|9053.7|9048.7|9053.7|9048.7|9054.2|9049.2|9053.5|9048.5|7
1623809100000|2021-06-16 02:05:00|9054|9049|9053.7|9048.7|9054.2|9049.2|9053.7|9048.7|5
1623809400000|2021-06-16 02:10:00|9054|9049|9054.7|9049.7|9054.7|9049.7|9053.7|9048.7|11
1623809700000|2021-06-16 02:15:00|9054.5|9049.5|9054.7|9049.7|9055.2|9050.2|9054.2|9049.2|117
1623810000000|2021-06-16 02:20:00|9055|9050|9055.2|9050.2|9055.2|9050.2|9054.7|9049.7|41
1623810300000|2021-06-16 02:25:00|9055|9050|9055.2|9050.2|9055.7|9050.7|9055|9050|19
1623810600000|2021-06-16 02:30:00|9055.5|9050.5|9055.2|9050.2|9055.7|9050.7|9055.2|9050.2|3
1623810900000|2021-06-16 02:35:00|9055.5|9050.5|9056|9051|9056.2|9051.2|9055|9050|15
1623811200000|2021-06-16 02:40:00|9055.7|9050.7|9055.2|9050.2|9056.2|9051.2|9054.7|9049.7|23
1623811500000|2021-06-16 02:45:00|9055|9050|9055.5|9050.5|9055.7|9050.7|9055|9050|3
1623811800000|2021-06-16 02:50:00|9055.2|9050.2|9055.2|9050.2|9055.5|9050.5|9054.7|9049.7|4
1623812100000|2021-06-16 02:55:00|9055|9050|9053.7|9048.7|9055|9050|9053.5|9048.5|5
1623812400000|2021-06-16 03:00:00|9054|9049|9053.7|9048.7|9054|9049|9053.5|9048.5|13
1623812700000|2021-06-16 03:05:00|9053.5|9048.5|9053.7|9048.7|9053.7|9048.7|9053.2|9048.2|0
1623813000000|2021-06-16 03:10:00|9054|9049|9054|9049|9054.2|9049.2|9053.7|9048.7|3
1623813300000|2021-06-16 03:15:00|9053.7|9048.7|9053.2|9048.2|9053.7|9048.7|9053.2|9048.2|2
1623813600000|2021-06-16 03:20:00|9053|9048|9052.2|9047.2|9053.2|9048.2|9052.2|9047.2|5
1623813900000|2021-06-16 03:25:00|9052.5|9047.5|9052|9047|9052.7|9047.7|9051.7|9046.7|18
1623814200000|2021-06-16 03:30:00|9051.7|9046.7|9052.2|9047.2|9052.5|9047.5|9051.7|9046.7|3
1623814500000|2021-06-16 03:35:00|9052.5|9047.5|9052.2|9047.2|9052.7|9047.7|9052.2|9047.2|7
1623814800000|2021-06-16 03:40:00|9052.5|9047.5|9052.2|9047.2|9052.7|9047.7|9052|9047|1
1623815100000|2021-06-16 03:45:00|9052.5|9047.5|9052.7|9047.7|9052.7|9047.7|9052.2|9047.2|2
1623815400000|2021-06-16 03:50:00|9052.5|9047.5|9052.2|9047.2|9052.7|9047.7|9051.7|9046.7|8
1623815700000|2021-06-16 03:55:00|9052|9047|9052.7|9047.7|9052.7|9047.7|9051.7|9046.7|16
1623816000000|2021-06-16 04:00:00|9052.5|9047.5|9052|9047|9052.7|9047.7|9051.7|9046.7|6
1623816300000|2021-06-16 04:05:00|9052.2|9047.2|9052.2|9047.2|9052.7|9047.7|9051.7|9046.7|19
1623816600000|2021-06-16 04:10:00|9052.7|9047.7|9053.2|9048.2|9053.5|9048.5|9052.5|9047.5|9
1623816900000|2021-06-16 04:15:00|9053|9048|9052.2|9047.2|9053.2|9048.2|9052.2|9047.2|16
1623817200000|2021-06-16 04:20:00|9052|9047|9051.2|9046.2|9052.5|9047.5|9051.2|9046.2|5
1623817500000|2021-06-16 04:25:00|9051|9046|9051|9046|9051.2|9046.2|9050.2|9045.2|17
1623817800000|2021-06-16 04:30:00|9050.7|9045.7|9050.2|9045.2|9051|9046|9050.2|9045.2|70
1623818100000|2021-06-16 04:35:00|9050.5|9045.5|9049.2|9044.2|9050.5|9045.5|9049.2|9044.2|15
1623818400000|2021-06-16 04:40:00|9049|9044|9049.5|9044.5|9049.7|9044.7|9048.7|9043.7|8
1623818700000|2021-06-16 04:45:00|9049.2|9044.2|9049.7|9044.7|9049.7|9044.7|9049.2|9044.2|3
1623819000000|2021-06-16 04:50:00|9049.5|9044.5|9049.2|9044.2|9049.7|9044.7|9049.2|9044.2|1
1623819300000|2021-06-16 04:55:00|9049|9044|9049.2|9044.2|9049.2|9044.2|9048.7|9043.7|7
1623819600000|2021-06-16 05:00:00|9049|9044|9048.7|9043.7|9049.2|9044.2|9048.2|9043.2|88
1623819900000|2021-06-16 05:05:00|9049|9044|9049.2|9044.2|9049.7|9044.7|9048.7|9043.7|2
1623820200000|2021-06-16 05:10:00|9049|9044|9049.2|9044.2|9049.7|9044.7|9049|9044|12
1623820500000|2021-06-16 05:15:00|9049|9044|9049.2|9044.2|9049.2|9044.2|9048.7|9043.7|39
1623820800000|2021-06-16 05:20:00|9049.5|9044.5|9049.5|9044.5|9049.7|9044.7|9048.7|9043.7|9
1623821100000|2021-06-16 05:25:00|9049.7|9044.7|9048.7|9043.7|9049.7|9044.7|9048.2|9043.2|30
1623821400000|2021-06-16 05:30:00|9048.5|9043.5|9049.2|9044.2|9049.2|9044.2|9048.2|9043.2|12
1623821700000|2021-06-16 05:35:00|9049|9044|9048.7|9043.7|9049.2|9044.2|9048.2|9043.2|9
1623822000000|2021-06-16 05:40:00|9049.2|9044.2|9048.7|9043.7|9049.2|9044.2|9048.7|9043.7|7
1623822300000|2021-06-16 05:45:00|9049|9044|9049.2|9044.2|9049.7|9044.7|9048.7|9043.7|7
1623822600000|2021-06-16 05:50:00|9049.5|9044.5|9048.2|9043.2|9049.7|9044.7|9047.7|9042.7|10
1623822900000|2021-06-16 05:55:00|9048.5|9043.5|9048.7|9043.7|9049|9044|9048.2|9043.2|15
1623823200000|2021-06-16 06:00:00|9049.2|9044.2|9050.2|9045.2|9050.2|9045.2|9048.2|9043.2|30
1623823500000|2021-06-16 06:05:00|9050|9045|9050.7|9045.7|9051.2|9046.2|9048.7|9043.7|19
1623823800000|2021-06-16 06:10:00|9051|9046|9051.2|9046.2|9051.7|9046.7|9050|9045|70
1623824100000|2021-06-16 06:15:00|9051.5|9046.5|9051.7|9046.7|9052.7|9047.7|9051.2|9046.2|14
1623824400000|2021-06-16 06:20:00|9052.2|9047.2|9051.7|9046.7|9052.7|9047.7|9051.2|9046.2|10
1623824700000|2021-06-16 06:25:00|9051.2|9046.2|9052|9047|9052.2|9047.2|9050.7|9045.7|26
1623825000000|2021-06-16 06:30:00|9052.2|9047.2|9049|9044|9052.2|9047.2|9048.2|9043.2|19
1623825300000|2021-06-16 06:35:00|9049.2|9044.2|9046.2|9041.2|9049.2|9044.2|9046.2|9041.2|65
1623825600000|2021-06-16 06:40:00|9046|9041|9045.7|9040.7|9047.2|9042.2|9045.7|9040.7|40
1623825900000|2021-06-16 06:45:00|9046|9041|9047.2|9042.2|9048|9043|9045.7|9040.7|19
1623826200000|2021-06-16 06:50:00|9047.7|9042.7|9047.7|9042.7|9048.2|9043.2|9046.7|9041.7|30
1623826500000|2021-06-16 06:55:00|9047.5|9042.5|9046.7|9041.7|9047.5|9042.5|9044.7|9039.7|91
1623826800000|2021-06-16 07:00:00|9046.5|9041.5|9049.5|9044.5|9050|9045|9046.2|9041.2|109
1623827100000|2021-06-16 07:05:00|9049.2|9044.2|9051.2|9046.2|9051.7|9046.7|9047.2|9042.2|94
1623827400000|2021-06-16 07:10:00|9051.5|9046.5|9049.7|9044.7|9051.7|9046.7|9049.2|9044.2|55
1623827700000|2021-06-16 07:15:00|9049.5|9044.5|9049.7|9044.7|9051.5|9046.5|9049.2|9044.2|29
1623828000000|2021-06-16 07:20:00|9049.2|9044.2|9044.2|9039.2|9049.5|9044.5|9043.7|9038.7|106
1623828300000|2021-06-16 07:25:00|9044|9039|9045.2|9040.2|9046|9041|9043.2|9038.2|54
1623828600000|2021-06-16 07:30:00|9045.5|9040.5|9047.5|9042.5|9048.7|9043.7|9045.2|9040.2|34
1623828900000|2021-06-16 07:35:00|9047.2|9042.2|9048.5|9043.5|9049|9044|9046.7|9041.7|30
1623829200000|2021-06-16 07:40:00|9048.7|9043.7|9048.2|9043.2|9048.7|9043.7|9046.5|9041.5|18
1623829500000|2021-06-16 07:45:00|9047.7|9042.7|9046.2|9041.2|9048.2|9043.2|9045.2|9040.2|124
1623829800000|2021-06-16 07:50:00|9046|9041|9045.7|9040.7|9046.2|9041.2|9045|9040|49
1623830100000|2021-06-16 07:55:00|9045.5|9040.5|9043.7|9038.7|9045.7|9040.7|9043.5|9038.5|18
1623830400000|2021-06-16 08:00:00|9043.5|9038.5|9045.2|9040.2|9046.7|9041.7|9043.2|9038.2|51
1623830700000|2021-06-16 08:05:00|9045.5|9040.5|9045.2|9040.2|9046.2|9041.2|9044.7|9039.7|16
1623831000000|2021-06-16 08:10:00|9045.5|9040.5|9046.2|9041.2|9047.7|9042.7|9045.5|9040.5|42
1623831300000|2021-06-16 08:15:00|9045.7|9040.7|9046.2|9041.2|9047.5|9042.5|9045.2|9040.2|27
1623831600000|2021-06-16 08:20:00|9046.5|9041.5|9046.7|9041.7|9047|9042|9045.5|9040.5|15
1623831900000|2021-06-16 08:25:00|9046.5|9041.5|9048.2|9043.2|9048.5|9043.5|9046.2|9041.2|23
1623832200000|2021-06-16 08:30:00|9048|9043|9047.7|9042.7|9048|9043|9046.7|9041.7|30
1623832500000|2021-06-16 08:35:00|9047.5|9042.5|9048.5|9043.5|9049.2|9044.2|9047.2|9042.2|12
1623832800000|2021-06-16 08:40:00|9048.2|9043.2|9047.5|9042.5|9049.7|9044.7|9047.2|9042.2|60
1623833100000|2021-06-16 08:45:00|9047.2|9042.2|9048.7|9043.7|9048.7|9043.7|9047|9042|43
1623833400000|2021-06-16 08:50:00|9048.5|9043.5|9048|9043|9049|9044|9046.7|9041.7|11
1623833700000|2021-06-16 08:55:00|9047.7|9042.7|9047|9042|9047.7|9042.7|9046.7|9041.7|11
1623834000000|2021-06-16 09:00:00|9046.7|9041.7|9046.7|9041.7|9047.7|9042.7|9046.7|9041.7|39
1623834300000|2021-06-16 09:05:00|9047|9042|9049.7|9044.7|9049.7|9044.7|9046.7|9041.7|24
1623834600000|2021-06-16 09:10:00|9049.5|9044.5|9048.7|9043.7|9050.2|9045.2|9048.7|9043.7|31
1623834900000|2021-06-16 09:15:00|9049|9044|9050.7|9045.7|9050.7|9045.7|9048.2|9043.2|18
1623835200000|2021-06-16 09:20:00|9050.2|9045.2|9049.2|9044.2|9050.7|9045.7|9049.2|9044.2|15
1623835500000|2021-06-16 09:25:00|9049.5|9044.5|9050.7|9045.7|9051.2|9046.2|9049.2|9044.2|31
1623835800000|2021-06-16 09:30:00|9050.5|9045.5|9050.7|9045.7|9051.2|9046.2|9050.5|9045.5|26
1623836100000|2021-06-16 09:35:00|9050.5|9045.5|9051.2|9046.2|9051.7|9046.7|9050.2|9045.2|19
1623836400000|2021-06-16 09:40:00|9051|9046|9051.2|9046.2|9052.2|9047.2|9051|9046|4
1623836700000|2021-06-16 09:45:00|9051|9046|9049.7|9044.7|9051|9046|9049.2|9044.2|1
1623837000000|2021-06-16 09:50:00|9050|9045|9050.7|9045.7|9051.2|9046.2|9049.5|9044.5|23
1623837300000|2021-06-16 09:55:00|9050.5|9045.5|9049.2|9044.2|9050.7|9045.7|9048.7|9043.7|36
1623837600000|2021-06-16 10:00:00|9049|9044|9049.2|9044.2|9050.2|9045.2|9048.2|9043.2|15
1623837900000|2021-06-16 10:05:00|9049|9044|9047.7|9042.7|9049.2|9044.2|9046.7|9041.7|14
1623838200000|2021-06-16 10:10:00|9048|9043|9050.5|9045.5|9050.7|9045.7|9048|9043|11
1623838500000|2021-06-16 10:15:00|9050.2|9045.2|9049.7|9044.7|9050.7|9045.7|9048.7|9043.7|9
1623838800000|2021-06-16 10:20:00|9049.5|9044.5|9048.2|9043.2|9049.5|9044.5|9048|9043|14
1623839100000|2021-06-16 10:25:00|9048|9043|9049.2|9044.2|9050.2|9045.2|9048|9043|27
1623839400000|2021-06-16 10:30:00|9049.5|9044.5|9050.2|9045.2|9051.7|9046.7|9049.5|9044.5|22
1623839700000|2021-06-16 10:35:00|9050|9045|9052.2|9047.2|9052.2|9047.2|9050|9045|16
1623840000000|2021-06-16 10:40:00|9051.7|9046.7|9053.2|9048.2|9053.2|9048.2|9051.7|9046.7|16
1623840300000|2021-06-16 10:45:00|9053.7|9048.7|9052.2|9047.2|9054.7|9049.7|9052.2|9047.2|52
1623840600000|2021-06-16 10:50:00|9051.7|9046.7|9052.7|9047.7|9053.2|9048.2|9051.2|9046.2|17
1623840900000|2021-06-16 10:55:00|9053.2|9048.2|9053.2|9048.2|9054.2|9049.2|9052.2|9047.2|46
1623841200000|2021-06-16 11:00:00|9053|9048|9053.2|9048.2|9054.2|9049.2|9052.5|9047.5|22
1623841500000|2021-06-16 11:05:00|9053.5|9048.5|9053.7|9048.7|9054.2|9049.2|9053.2|9048.2|12
1623841800000|2021-06-16 11:10:00|9054|9049|9053.7|9048.7|9054.7|9049.7|9053.2|9048.2|23
1623842100000|2021-06-16 11:15:00|9053.2|9048.2|9053.2|9048.2|9053.7|9048.7|9052.2|9047.2|53
1623842400000|2021-06-16 11:20:00|9053|9048|9051.7|9046.7|9053.5|9048.5|9051.5|9046.5|21
1623842700000|2021-06-16 11:25:00|9051.5|9046.5|9051.7|9046.7|9052.7|9047.7|9051.5|9046.5|17
1623843000000|2021-06-16 11:30:00|9052|9047|9050.7|9045.7|9052.2|9047.2|9050.7|9045.7|25
1623843300000|2021-06-16 11:35:00|9050.5|9045.5|9052.2|9047.2|9052.2|9047.2|9050.5|9045.5|10
1623843600000|2021-06-16 11:40:00|9052.7|9047.7|9052.7|9047.7|9052.7|9047.7|9051.5|9046.5|14
1623843900000|2021-06-16 11:45:00|9052.5|9047.5|9052.5|9047.5|9053.2|9048.2|9051.2|9046.2|20
1623844200000|2021-06-16 11:50:00|9052.2|9047.2|9052|9047|9053.7|9048.7|9051.7|9046.7|15
1623844500000|2021-06-16 11:55:00|9051.7|9046.7|9052.2|9047.2|9053|9048|9051.7|9046.7|19
1623844800000|2021-06-16 12:00:00|9052.5|9047.5|9050.2|9045.2|9052.7|9047.7|9049.2|9044.2|75
1623845100000|2021-06-16 12:05:00|9050|9045|9050.2|9045.2|9050.7|9045.7|9049.7|9044.7|12
1623845400000|2021-06-16 12:10:00|9050|9045|9046.7|9041.7|9050.2|9045.2|9046.2|9041.2|40
1623845700000|2021-06-16 12:15:00|9046.5|9041.5|9045.2|9040.2|9047.2|9042.2|9044.2|9039.2|61
1623846000000|2021-06-16 12:20:00|9045.7|9040.7|9045.7|9040.7|9046.2|9041.2|9044.2|9039.2|124
1623846300000|2021-06-16 12:25:00|9045.5|9040.5|9046.5|9041.5|9047|9042|9045.2|9040.2|63
1623846600000|2021-06-16 12:30:00|9046.2|9041.2|9047.2|9042.2|9048.2|9043.2|9045.7|9040.7|68
1623846900000|2021-06-16 12:35:00|9047|9042|9048.7|9043.7|9049.2|9044.2|9046.2|9041.2|23
1623847200000|2021-06-16 12:40:00|9048.5|9043.5|9049.7|9044.7|9050.2|9045.2|9047.7|9042.7|28
1623847500000|2021-06-16 12:45:00|9049.2|9044.2|9048.7|9043.7|9050.2|9045.2|9048.7|9043.7|32
1623847800000|2021-06-16 12:50:00|9048.5|9043.5|9052.2|9047.2|9052.7|9047.7|9048.2|9043.2|139
1623848100000|2021-06-16 12:55:00|9052.7|9047.7|9052|9047|9052.7|9047.7|9050.7|9045.7|40
1623848400000|2021-06-16 13:00:00|9051.7|9046.7|9051.2|9046.2|9052.7|9047.7|9050.2|9045.2|54
1623848700000|2021-06-16 13:05:00|9050.7|9045.7|9050.2|9045.2|9051.5|9046.5|9049.5|9044.5|157
1623849000000|2021-06-16 13:10:00|9050.7|9045.7|9052.2|9047.2|9053|9048|9050.2|9045.2|25
1623849300000|2021-06-16 13:15:00|9052|9047|9054.7|9049.7|9055.7|9050.7|9051.7|9046.7|66
1623849600000|2021-06-16 13:20:00|9055|9050|9056.2|9051.2|9057.2|9052.2|9054.7|9049.7|55
1623849900000|2021-06-16 13:25:00|9056.7|9051.7|9056.2|9051.2|9056.7|9051.7|9054.7|9049.7|21
1623850200000|2021-06-16 13:30:00|9056|9051|9055.2|9050.2|9056.7|9051.7|9055.2|9050.2|144
1623850500000|2021-06-16 13:35:00|9055|9050|9055.2|9050.2|9056.7|9051.7|9054.2|9049.2|89
1623850800000|2021-06-16 13:40:00|9055|9050|9055|9050|9056.7|9051.7|9054.7|9049.7|51
1623851100000|2021-06-16 13:45:00|9055.2|9050.2|9055.7|9050.7|9057.2|9052.2|9054.7|9049.7|84
1623851400000|2021-06-16 13:50:00|9056.2|9051.2|9051.7|9046.7|9056.2|9051.2|9051.7|9046.7|162
1623851700000|2021-06-16 13:55:00|9051.5|9046.5|9050.7|9045.7|9051.7|9046.7|9048.7|9043.7|128
1623852000000|2021-06-16 14:00:00|9050.2|9045.2|9049.7|9044.7|9050.7|9045.7|9048.7|9043.7|99
1623852300000|2021-06-16 14:05:00|9049.2|9044.2|9049.7|9044.7|9050.2|9045.2|9048.2|9043.2|29
1623852600000|2021-06-16 14:10:00|9050|9045|9049.7|9044.7|9050.2|9045.2|9048.7|9043.7|63
1623852900000|2021-06-16 14:15:00|9049.5|9044.5|9050.7|9045.7|9051.2|9046.2|9049.2|9044.2|85
1623853200000|2021-06-16 14:20:00|9051|9046|9049.2|9044.2|9051.7|9046.7|9048.7|9043.7|104
1623853500000|2021-06-16 14:25:00|9049.5|9044.5|9050.2|9045.2|9050.7|9045.7|9049.2|9044.2|111
1623853800000|2021-06-16 14:30:00|9050|9045|9049.7|9044.7|9050.2|9045.2|9048.7|9043.7|22
1623854100000|2021-06-16 14:35:00|9049.5|9044.5|9049.2|9044.2|9049.7|9044.7|9048.5|9043.5|45
1623854400000|2021-06-16 14:40:00|9049|9044|9049.7|9044.7|9050.2|9045.2|9048.7|9043.7|42
1623854700000|2021-06-16 14:45:00|9050|9045|9050.2|9045.2|9051.7|9046.7|9049.2|9044.2|51
1623855000000|2021-06-16 14:50:00|9050|9045|9051|9046|9051.2|9046.2|9049.2|9044.2|26
1623855300000|2021-06-16 14:55:00|9050.7|9045.7|9053|9048|9053.7|9048.7|9050.7|9045.7|64
1623855600000|2021-06-16 15:00:00|9053.2|9048.2|9052.7|9047.7|9053.7|9048.7|9051.5|9046.5|63
1623855900000|2021-06-16 15:05:00|9052.5|9047.5|9051.7|9046.7|9052.7|9047.7|9051.2|9046.2|118
1623856200000|2021-06-16 15:10:00|9051.5|9046.5|9051.2|9046.2|9052.7|9047.7|9051.2|9046.2|91
1623856500000|2021-06-16 15:15:00|9051.5|9046.5|9051.7|9046.7|9051.7|9046.7|9051.2|9046.2|77
1623856800000|2021-06-16 15:20:00|9051.5|9046.5|9051.7|9046.7|9051.7|9046.7|9051.2|9046.2|67
1623857100000|2021-06-16 15:25:00|9051.5|9046.5|9052.7|9047.7|9053.2|9048.2|9051.2|9046.2|118
1623857400000|2021-06-16 15:30:00|9052.2|9047.2|9053.7|9048.7|9053.7|9048.7|9052|9047|79
1623857700000|2021-06-16 15:35:00|9053.5|9048.5|9054.2|9049.2|9054.2|9049.2|9053|9048|52
1623858000000|2021-06-16 15:40:00|9053.7|9048.7|9054.2|9049.2|9054.7|9049.7|9053.2|9048.2|120
1623858300000|2021-06-16 15:45:00|9054.5|9049.5|9051.7|9046.7|9054.7|9049.7|9051.2|9046.2|90
1623858600000|2021-06-16 15:50:00|9051.5|9046.5|9050.2|9045.2|9051.7|9046.7|9050.2|9045.2|60
1623858900000|2021-06-16 15:55:00|9050.5|9045.5|9050.2|9045.2|9051.2|9046.2|9050.2|9045.2|116
1623859200000|2021-06-16 16:00:00|9050|9045|9048.2|9043.2|9050.2|9045.2|9047.2|9042.2|76
1623859500000|2021-06-16 16:05:00|9047.7|9042.7|9050.7|9045.7|9050.7|9045.7|9047.7|9042.7|17
1623859800000|2021-06-16 16:10:00|9050.5|9045.5|9050.7|9045.7|9051.7|9046.7|9049.7|9044.7|48
1623860100000|2021-06-16 16:15:00|9051|9046|9050.7|9045.7|9051.2|9046.2|9050.2|9045.2|23
1623860400000|2021-06-16 16:20:00|9051.2|9046.2|9053.2|9048.2|9053.5|9048.5|9050.7|9045.7|27
1623860700000|2021-06-16 16:25:00|9053.5|9048.5|9052.7|9047.7|9053.7|9048.7|9051.7|9046.7|49
1623861000000|2021-06-16 16:30:00|9052.5|9047.5|9051.7|9046.7|9053.2|9048.2|9051.2|9046.2|52
1623861300000|2021-06-16 16:35:00|9051.5|9046.5|9053.2|9048.2|9053.2|9048.2|9051.2|9046.2|22
1623861600000|2021-06-16 16:40:00|9053.5|9048.5|9053.7|9048.7|9053.7|9048.7|9052.7|9047.7|16
1623861900000|2021-06-16 16:45:00|9053.5|9048.5|9052.7|9047.7|9054.2|9049.2|9052.7|9047.7|28
1623862200000|2021-06-16 16:50:00|9053|9048|9052|9047|9053.2|9048.2|9051.7|9046.7|19
1623862500000|2021-06-16 16:55:00|9051.7|9046.7|9050.7|9045.7|9052|9047|9050.7|9045.7|19
1623862800000|2021-06-16 17:00:00|9051|9046|9053.2|9048.2|9053.2|9048.2|9051|9046|45
1623863100000|2021-06-16 17:05:00|9053|9048|9052.7|9047.7|9053.2|9048.2|9052.2|9047.2|6
1623863400000|2021-06-16 17:10:00|9053|9048|9052.7|9047.7|9053.2|9048.2|9052.2|9047.2|23
1623863700000|2021-06-16 17:15:00|9053|9048|9053.7|9048.7|9053.7|9048.7|9052.7|9047.7|26
1623864000000|2021-06-16 17:20:00|9054|9049|9054.2|9049.2|9054.2|9049.2|9053.7|9048.7|13
1623864300000|2021-06-16 17:25:00|9054.5|9049.5|9054.7|9049.7|9055|9050|9054.2|9049.2|9
1623864600000|2021-06-16 17:30:00|9055|9050|9055.2|9050.2|9055.2|9050.2|9054.2|9049.2|30
1623864900000|2021-06-16 17:35:00|9055.5|9050.5|9055.5|9050.5|9055.5|9050.5|9055.5|9050.5|18
1623865200000|2021-06-16 17:40:00|9055.2|9050.2|9055.2|9050.2|9055.7|9050.7|9054.7|9049.7|12
1623865500000|2021-06-16 17:45:00|9054.7|9049.7|9054.2|9049.2|9055.2|9050.2|9054|9049|48
1623865800000|2021-06-16 17:50:00|9054.5|9049.5|9054.2|9049.2|9055.2|9050.2|9054.2|9049.2|75
1623866100000|2021-06-16 17:55:00|9054.5|9049.5|9053.1|9048.1|9055.2|9050.2|9052.9|9047.9|34
1623866400000|2021-06-16 18:00:00|9063.6|9058.6|9099.4|9094.4|9100.2|9095.2|9063.6|9058.6|1721
1623866700000|2021-06-16 18:05:00|9099.2|9094.2|9095.2|9090.2|9102.2|9097.2|9088.7|9083.7|1509
1623867000000|2021-06-16 18:10:00|9095.4|9090.4|9105.2|9100.2|9106.2|9101.2|9094.5|9089.5|1362
1623867300000|2021-06-16 18:15:00|9105.5|9100.5|9106.7|9101.7|9111.7|9106.7|9103.2|9098.2|1068
1623867600000|2021-06-16 18:20:00|9107|9102|9098.5|9093.5|9110|9105|9097.2|9092.2|891
1623867900000|2021-06-16 18:25:00|9098.7|9093.7|9104.2|9099.2|9107.5|9102.5|9098|9093|677
1623868200000|2021-06-16 18:30:00|9104.4|9099.4|9109.2|9104.2|9109.5|9104.5|9101.2|9096.2|1137
1623868500000|2021-06-16 18:35:00|9108.7|9103.7|9113.2|9108.2|9114.7|9109.7|9105.5|9100.5|1945
1623868800000|2021-06-16 18:40:00|9112.7|9107.7|9122.7|9117.7|9123.2|9118.2|9111.7|9106.7|1277
1623869100000|2021-06-16 18:45:00|9122.2|9117.2|9124.2|9119.2|9127.7|9122.7|9120.5|9115.5|1122
1623869400000|2021-06-16 18:50:00|9124|9119|9116.9|9111.9|9126.2|9121.2|9113.2|9108.2|1196
1623869700000|2021-06-16 18:55:00|9117.2|9112.2|9124|9119|9124.4|9119.4|9116.2|9111.2|2251
1623870000000|2021-06-16 19:00:00|9124.2|9119.2|9118.2|9113.2|9126.2|9121.2|9117.9|9112.9|1763
1623870300000|2021-06-16 19:05:00|9118.7|9113.7|9112.7|9107.7|9119.7|9114.7|9112.7|9107.7|812
1623870600000|2021-06-16 19:10:00|9112.9|9107.9|9120.2|9115.2|9120.2|9115.2|9110.7|9105.7|766
1623870900000|2021-06-16 19:15:00|9120.4|9115.4|9117.2|9112.2|9121.2|9116.2|9115.7|9110.7|505
1623871200000|2021-06-16 19:20:00|9117|9112|9118.2|9113.2|9123.2|9118.2|9116.7|9111.7|597
1623871500000|2021-06-16 19:25:00|9118|9113|9123.2|9118.2|9123.7|9118.7|9116.9|9111.9|482
1623871800000|2021-06-16 19:30:00|9123.4|9118.4|9126.7|9121.7|9126.9|9121.9|9121.7|9116.7|731
1623872100000|2021-06-16 19:35:00|9126.9|9121.9|9124.9|9119.9|9128.2|9123.2|9124.2|9119.2|382
1623872400000|2021-06-16 19:40:00|9124.7|9119.7|9128.7|9123.7|9128.9|9123.9|9121.2|9116.2|435
1623872700000|2021-06-16 19:45:00|9128.2|9123.2|9128.7|9123.7|9131.2|9126.2|9127.2|9122.2|395
1623873000000|2021-06-16 19:50:00|9128.4|9123.4|9130.9|9125.9|9131.2|9126.2|9127.7|9122.7|414
1623873300000|2021-06-16 19:55:00|9130.7|9125.7|9132.9|9127.9|9133.4|9128.4|9130.2|9125.2|391
1623873600000|2021-06-16 20:00:00|9132.7|9127.7|9130.7|9125.7|9133.2|9128.2|9129.2|9124.2|149
1623873900000|2021-06-16 20:05:00|9130.9|9125.9|9133.4|9128.4|9133.4|9128.4|9129.4|9124.4|27
1623874200000|2021-06-16 20:10:00|9133.7|9128.7|9136.9|9131.9|9137.2|9132.2|9133.2|9128.2|90
1623874500000|2021-06-16 20:15:00|9137.2|9132.2|9137.2|9132.2|9137.7|9132.7|9135.7|9130.7|56
1623874800000|2021-06-16 20:20:00|9137.4|9132.4|9136.9|9131.9|9139.2|9134.2|9136.7|9131.7|27
1623875100000|2021-06-16 20:25:00|9137.2|9132.2|9137.7|9132.7|9137.7|9132.7|9134.7|9129.7|41
1623875400000|2021-06-16 20:30:00|9137.2|9132.2|9137.7|9132.7|9138.2|9133.2|9136.4|9131.4|99
1623875700000|2021-06-16 20:35:00|9137.4|9132.4|9138.9|9133.9|9139.2|9134.2|9136.7|9131.7|40
1623876000000|2021-06-16 20:40:00|9138.7|9133.7|9139.7|9134.7|9140.9|9135.9|9138.2|9133.2|121
1623876300000|2021-06-16 20:45:00|9139.4|9134.4|9136.9|9131.9|9139.7|9134.7|9136.2|9131.2|67
1623876600000|2021-06-16 20:50:00|9137.2|9132.2|9139.7|9134.7|9139.9|9134.9|9136.7|9131.7|62
1623876900000|2021-06-16 20:55:00|9139.2|9134.2|9139.7|9134.7|9140.4|9135.4|9137.9|9132.9|36
1623888000000|2021-06-17 00:00:00|9141.9|9136.9|9141.2|9136.2|9143.7|9138.7|9140.9|9135.9|195
1623888300000|2021-06-17 00:05:00|9140.9|9135.9|9141.7|9136.7|9143.2|9138.2|9140.7|9135.7|86
1623888600000|2021-06-17 00:10:00|9141.9|9136.9|9147.4|9142.4|9147.4|9142.4|9141.9|9136.9|136
1623888900000|2021-06-17 00:15:00|9147.7|9142.7|9147.2|9142.2|9149.2|9144.2|9146.2|9141.2|200
1623889200000|2021-06-17 00:20:00|9146.9|9141.9|9146.9|9141.9|9147.7|9142.7|9145.2|9140.2|183
1623889500000|2021-06-17 00:25:00|9147.2|9142.2|9142.2|9137.2|9147.2|9142.2|9142.2|9137.2|335
1623889800000|2021-06-17 00:30:00|9142.7|9137.7|9142.2|9137.2|9143.4|9138.4|9140.7|9135.7|193
1623890100000|2021-06-17 00:35:00|9142.4|9137.4|9141.7|9136.7|9143.7|9138.7|9141.7|9136.7|157
1623890400000|2021-06-17 00:40:00|9141.9|9136.9|9142.9|9137.9|9143.7|9138.7|9141.7|9136.7|154
1623890700000|2021-06-17 00:45:00|9143.2|9138.2|9144.4|9139.4|9144.7|9139.7|9142.9|9137.9|181
1623891000000|2021-06-17 00:50:00|9144.7|9139.7|9145.7|9140.7|9146.7|9141.7|9144.7|9139.7|183
1623891300000|2021-06-17 00:55:00|9145.4|9140.4|9146.4|9141.4|9147.2|9142.2|9144.7|9139.7|211
1623891600000|2021-06-17 01:00:00|9146.2|9141.2|9140.9|9135.9|9146.7|9141.7|9140.9|9135.9|136
1623891900000|2021-06-17 01:05:00|9141.2|9136.2|9143.7|9138.7|9144.7|9139.7|9141.2|9136.2|32
1623892200000|2021-06-17 01:10:00|9143.9|9138.9|9139.7|9134.7|9144.4|9139.4|9139.7|9134.7|139
1623892500000|2021-06-17 01:15:00|9139.9|9134.9|9140.2|9135.2|9141.7|9136.7|9139.7|9134.7|31
1623892800000|2021-06-17 01:20:00|9139.7|9134.7|9138.2|9133.2|9140.2|9135.2|9138.2|9133.2|35
1623893100000|2021-06-17 01:25:00|9138.4|9133.4|9138.4|9133.4|9138.7|9133.7|9137.7|9132.7|25
1623893400000|2021-06-17 01:30:00|9138.2|9133.2|9139.7|9134.7|9139.7|9134.7|9136.2|9131.2|220
1623893700000|2021-06-17 01:35:00|9139.4|9134.4|9140.7|9135.7|9140.7|9135.7|9138.7|9133.7|91
1623894000000|2021-06-17 01:40:00|9140.9|9135.9|9140.2|9135.2|9141.2|9136.2|9139.7|9134.7|72
1623894300000|2021-06-17 01:45:00|9139.7|9134.7|9139.2|9134.2|9141.7|9136.7|9139.2|9134.2|64
1623894600000|2021-06-17 01:50:00|9138.7|9133.7|9138.9|9133.9|9140.2|9135.2|9138.2|9133.2|23
1623894900000|2021-06-17 01:55:00|9139.2|9134.2|9137.2|9132.2|9139.2|9134.2|9136.2|9131.2|77
1623895200000|2021-06-17 02:00:00|9137.7|9132.7|9135.4|9130.4|9137.7|9132.7|9134.7|9129.7|543
1623895500000|2021-06-17 02:05:00|9135.7|9130.7|9133.2|9128.2|9135.7|9130.7|9133.2|9128.2|481
1623895800000|2021-06-17 02:10:00|9133.4|9128.4|9133.9|9128.9|9134.4|9129.4|9132.7|9127.7|40
1623896100000|2021-06-17 02:15:00|9133.7|9128.7|9133.7|9128.7|9134.7|9129.7|9132.7|9127.7|81
1623896400000|2021-06-17 02:20:00|9133.9|9128.9|9134.2|9129.2|9134.2|9129.2|9132.7|9127.7|51
1623896700000|2021-06-17 02:25:00|9133.7|9128.7|9133.2|9128.2|9134.2|9129.2|9133.2|9128.2|75
1623897000000|2021-06-17 02:30:00|9133.7|9128.7|9134.2|9129.2|9134.9|9129.9|9133.2|9128.2|40
1623897300000|2021-06-17 02:35:00|9134.4|9129.4|9135.7|9130.7|9136.7|9131.7|9134.2|9129.2|31
1623897600000|2021-06-17 02:40:00|9135.9|9130.9|9134.2|9129.2|9136.2|9131.2|9134.2|9129.2|27
1623897900000|2021-06-17 02:45:00|9133.9|9128.9|9133.2|9128.2|9133.9|9128.9|9133.2|9128.2|52
1623898200000|2021-06-17 02:50:00|9133.4|9128.4|9132.2|9127.2|9133.7|9128.7|9131.7|9126.7|57
1623898500000|2021-06-17 02:55:00|9132.4|9127.4|9132.7|9127.7|9133.2|9128.2|9131.4|9126.4|25
1623898800000|2021-06-17 03:00:00|9132.4|9127.4|9133.7|9128.7|9133.7|9128.7|9131.9|9126.9|36
1623899100000|2021-06-17 03:05:00|9133.4|9128.4|9133.2|9128.2|9133.7|9128.7|9133.2|9128.2|12
1623899400000|2021-06-17 03:10:00|9133.4|9128.4|9133.7|9128.7|9133.7|9128.7|9132.5|9127.5|17
1623899700000|2021-06-17 03:15:00|9133.4|9128.4|9133.9|9128.9|9134.2|9129.2|9133.4|9128.4|9
1623900000000|2021-06-17 03:20:00|9133.7|9128.7|9134.2|9129.2|9134.2|9129.2|9133.7|9128.7|10
1623900300000|2021-06-17 03:25:00|9134.4|9129.4|9136.2|9131.2|9136.2|9131.2|9134.4|9129.4|19
1623900600000|2021-06-17 03:30:00|9136.4|9131.4|9135.7|9130.7|9136.4|9131.4|9135.7|9130.7|48
1623900900000|2021-06-17 03:35:00|9135.9|9130.9|9136.7|9131.7|9136.9|9131.9|9135.7|9130.7|8
1623901200000|2021-06-17 03:40:00|9136.9|9131.9|9137.2|9132.2|9137.2|9132.2|9136.2|9131.2|40
1623901500000|2021-06-17 03:45:00|9137.4|9132.4|9137.7|9132.7|9137.9|9132.9|9137.2|9132.2|25
1623901800000|2021-06-17 03:50:00|9137.9|9132.9|9138.4|9133.4|9138.7|9133.7|9137.2|9132.2|51
1623902100000|2021-06-17 03:55:00|9138.7|9133.7|9139.2|9134.2|9139.2|9134.2|9138.2|9133.2|14
1623902400000|2021-06-17 04:00:00|9139.7|9134.7|9138.7|9133.7|9139.7|9134.7|9138.2|9133.2|25
1623902700000|2021-06-17 04:05:00|9138.9|9133.9|9139.2|9134.2|9139.2|9134.2|9138.2|9133.2|11
1623903000000|2021-06-17 04:10:00|9138.9|9133.9|9138.9|9133.9|9139.2|9134.2|9138.7|9133.7|28
1623903300000|2021-06-17 04:15:00|9138.7|9133.7|9137.7|9132.7|9139.2|9134.2|9137.2|9132.2|17
1623903600000|2021-06-17 04:20:00|9137.5|9132.5|9138.2|9133.2|9138.7|9133.7|9137.5|9132.5|20
1623903900000|2021-06-17 04:25:00|9138.4|9133.4|9138.7|9133.7|9138.7|9133.7|9138.2|9133.2|3
1623904200000|2021-06-17 04:30:00|9138.2|9133.2|9139.2|9134.2|9139.2|9134.2|9138.2|9133.2|38
1623904500000|2021-06-17 04:35:00|9138.9|9133.9|9138.2|9133.2|9139.2|9134.2|9138.2|9133.2|17
1623904800000|2021-06-17 04:40:00|9137.7|9132.7|9137.7|9132.7|9138.2|9133.2|9137.7|9132.7|15
1623905100000|2021-06-17 04:45:00|9137.5|9132.5|9137.2|9132.2|9137.5|9132.5|9136.7|9131.7|10
1623905400000|2021-06-17 04:50:00|9136.9|9131.9|9136.2|9131.2|9137.2|9132.2|9136.2|9131.2|10
1623905700000|2021-06-17 04:55:00|9135.9|9130.9|9134.7|9129.7|9136.2|9131.2|9134.2|9129.2|27
1623906000000|2021-06-17 05:00:00|9134.9|9129.9|9136.7|9131.7|9136.9|9131.9|9134.7|9129.7|35
1623906300000|2021-06-17 05:05:00|9136.2|9131.2|9136.2|9131.2|9136.7|9131.7|9135.7|9130.7|4
1623906600000|2021-06-17 05:10:00|9136.4|9131.4|9136.7|9131.7|9137.2|9132.2|9136.2|9131.2|19
1623906900000|2021-06-17 05:15:00|9136.9|9131.9|9136.2|9131.2|9137.2|9132.2|9136.2|9131.2|6
1623907200000|2021-06-17 05:20:00|9136.4|9131.4|9136.9|9131.9|9137.2|9132.2|9136.2|9131.2|13
1623907500000|2021-06-17 05:25:00|9137.2|9132.2|9135.7|9130.7|9137.2|9132.2|9135.7|9130.7|28
1623907800000|2021-06-17 05:30:00|9136.2|9131.2|9135.2|9130.2|9136.7|9131.7|9135.2|9130.2|29
1623908100000|2021-06-17 05:35:00|9135.4|9130.4|9133.9|9128.9|9135.4|9130.4|9133.2|9128.2|74
1623908400000|2021-06-17 05:40:00|9134.2|9129.2|9133.2|9128.2|9134.2|9129.2|9132.7|9127.7|55
1623908700000|2021-06-17 05:45:00|9133.4|9128.4|9132.2|9127.2|9133.7|9128.7|9132.2|9127.2|33
1623909000000|2021-06-17 05:50:00|9132.4|9127.4|9132.7|9127.7|9133.2|9128.2|9132.2|9127.2|3
1623909300000|2021-06-17 05:55:00|9132.9|9127.9|9134.2|9129.2|9134.2|9129.2|9130.9|9125.9|93
1623909600000|2021-06-17 06:00:00|9134.4|9129.4|9142.7|9137.7|9144.7|9139.7|9134.2|9129.2|256
1623909900000|2021-06-17 06:05:00|9142.4|9137.4|9148.2|9143.2|9148.4|9143.4|9141.7|9136.7|239
1623910200000|2021-06-17 06:10:00|9148.7|9143.7|9146.2|9141.2|9151.2|9146.2|9145.7|9140.7|290
1623910500000|2021-06-17 06:15:00|9145.9|9140.9|9145.9|9140.9|9146.7|9141.7|9143.7|9138.7|142
1623910800000|2021-06-17 06:20:00|9146.2|9141.2|9143.7|9138.7|9146.2|9141.2|9142.2|9137.2|71
1623911100000|2021-06-17 06:25:00|9143.4|9138.4|9143.2|9138.2|9143.7|9138.7|9140.2|9135.2|86
1623911400000|2021-06-17 06:30:00|9143.4|9138.4|9143.2|9138.2|9143.7|9138.7|9139.7|9134.7|94
1623911700000|2021-06-17 06:35:00|9143.7|9138.7|9144.2|9139.2|9145.2|9140.2|9142.9|9137.9|62
1623912000000|2021-06-17 06:40:00|9144.4|9139.4|9147.4|9142.4|9148.2|9143.2|9144.2|9139.2|138
1623912300000|2021-06-17 06:45:00|9147.7|9142.7|9147.2|9142.2|9148.2|9143.2|9145.7|9140.7|101
1623912600000|2021-06-17 06:50:00|9146.7|9141.7|9146.7|9141.7|9147.2|9142.2|9143.2|9138.2|62
1623912900000|2021-06-17 06:55:00|9146.2|9141.2|9143.7|9138.7|9146.4|9141.4|9142.2|9137.2|69
1623913200000|2021-06-17 07:00:00|9143.9|9138.9|9146.2|9141.2|9147.2|9142.2|9141.2|9136.2|205
1623913500000|2021-06-17 07:05:00|9146.7|9141.7|9152.7|9147.7|9153.9|9148.9|9146.7|9141.7|200
1623913800000|2021-06-17 07:10:00|9152.9|9147.9|9159.2|9154.2|9159.2|9154.2|9152.7|9147.7|376
1623914100000|2021-06-17 07:15:00|9158.7|9153.7|9162.7|9157.7|9163.7|9158.7|9157.7|9152.7|288
1623914400000|2021-06-17 07:20:00|9162.9|9157.9|9163.2|9158.2|9164.2|9159.2|9160.7|9155.7|101
1623914700000|2021-06-17 07:25:00|9163.7|9158.7|9164.7|9159.7|9165.2|9160.2|9163.2|9158.2|131
1623915000000|2021-06-17 07:30:00|9164.9|9159.9|9167.7|9162.7|9168.2|9163.2|9164.2|9159.2|392
1623915300000|2021-06-17 07:35:00|9167.4|9162.4|9167.7|9162.7|9168.9|9163.9|9164.7|9159.7|303
1623915600000|2021-06-17 07:40:00|9167.9|9162.9|9167.2|9162.2|9169.4|9164.4|9166.7|9161.7|180
1623915900000|2021-06-17 07:45:00|9166.9|9161.9|9164.7|9159.7|9167.4|9162.4|9163.2|9158.2|223
1623916200000|2021-06-17 07:50:00|9164.2|9159.2|9166.7|9161.7|9166.7|9161.7|9163.2|9158.2|99
1623916500000|2021-06-17 07:55:00|9166.9|9161.9|9162.7|9157.7|9168.2|9163.2|9162.2|9157.2|71
1623916800000|2021-06-17 08:00:00|9163.2|9158.2|9156.2|9151.2|9163.7|9158.7|9155.4|9150.4|241
1623917100000|2021-06-17 08:05:00|9156.4|9151.4|9159.4|9154.4|9160.2|9155.2|9154.7|9149.7|213
1623917400000|2021-06-17 08:10:00|9159.7|9154.7|9159.2|9154.2|9159.9|9154.9|9157.7|9152.7|116
1623917700000|2021-06-17 08:15:00|9159.4|9154.4|9163.7|9158.7|9164.2|9159.2|9159.2|9154.2|88
1623918000000|2021-06-17 08:20:00|9163.9|9158.9|9164.9|9159.9|9166.7|9161.7|9161.9|9156.9|312
1623918300000|2021-06-17 08:25:00|9165.2|9160.2|9161.9|9156.9|9167.2|9162.2|9161.7|9156.7|254
1623918600000|2021-06-17 08:30:00|9162.2|9157.2|9164.4|9159.4|9164.7|9159.7|9161.2|9156.2|108
1623918900000|2021-06-17 08:35:00|9164.7|9159.7|9164.7|9159.7|9165.9|9160.9|9163.2|9158.2|69
1623919200000|2021-06-17 08:40:00|9164.4|9159.4|9167.2|9162.2|9169.2|9164.2|9164.2|9159.2|120
1623919500000|2021-06-17 08:45:00|9166.9|9161.9|9169.7|9164.7|9170.9|9165.9|9166.7|9161.7|210
1623919800000|2021-06-17 08:50:00|9169.9|9164.9|9175.2|9170.2|9175.2|9170.2|9169.7|9164.7|192
1623920100000|2021-06-17 08:55:00|9174.7|9169.7|9168.7|9163.7|9175.2|9170.2|9168.7|9163.7|237
1623920400000|2021-06-17 09:00:00|9168.9|9163.9|9167.4|9162.4|9169.4|9164.4|9166.4|9161.4|177
1623920700000|2021-06-17 09:05:00|9167.2|9162.2|9165.7|9160.7|9168.9|9163.9|9165.7|9160.7|131
1623921000000|2021-06-17 09:10:00|9165.9|9160.9|9165.2|9160.2|9166.4|9161.4|9164.4|9159.4|76
1623921300000|2021-06-17 09:15:00|9165.4|9160.4|9163.9|9158.9|9165.7|9160.7|9163.7|9158.7|32
1623921600000|2021-06-17 09:20:00|9164.2|9159.2|9165.7|9160.7|9166.2|9161.2|9163.7|9158.7|57
1623921900000|2021-06-17 09:25:00|9165.2|9160.2|9167.4|9162.4|9169.2|9164.2|9164.7|9159.7|62
1623922200000|2021-06-17 09:30:00|9167.2|9162.2|9168.7|9163.7|9170.2|9165.2|9164.9|9159.9|55
1623922500000|2021-06-17 09:35:00|9168.4|9163.4|9164.9|9159.9|9168.7|9163.7|9164.2|9159.2|67
1623922800000|2021-06-17 09:40:00|9165.2|9160.2|9165.4|9160.4|9168.7|9163.7|9164.7|9159.7|113
1623923100000|2021-06-17 09:45:00|9165.7|9160.7|9168.7|9163.7|9169.2|9164.2|9165.4|9160.4|32
1623923400000|2021-06-17 09:50:00|9168.9|9163.9|9171.2|9166.2|9172.2|9167.2|9168.7|9163.7|88
1623923700000|2021-06-17 09:55:00|9170.9|9165.9|9168.9|9163.9|9170.9|9165.9|9168.4|9163.4|85
1623924000000|2021-06-17 10:00:00|9168.7|9163.7|9168.7|9163.7|9169.9|9164.9|9167.7|9162.7|45
1623924300000|2021-06-17 10:05:00|9168.4|9163.4|9173.2|9168.2|9173.7|9168.7|9168.2|9163.2|71
1623924600000|2021-06-17 10:10:00|9173.4|9168.4|9177.2|9172.2|9177.2|9172.2|9172.9|9167.9|114
1623924900000|2021-06-17 10:15:00|9176.7|9171.7|9178.7|9173.7|9179.2|9174.2|9176.7|9171.7|98
1623925200000|2021-06-17 10:20:00|9178.9|9173.9|9183.2|9178.2|9184.4|9179.4|9178.7|9173.7|153
1623925500000|2021-06-17 10:25:00|9183.4|9178.4|9181.4|9176.4|9184.2|9179.2|9181.4|9176.4|233
1623925800000|2021-06-17 10:30:00|9181.7|9176.7|9182.7|9177.7|9182.9|9177.9|9180.2|9175.2|228
1623926100000|2021-06-17 10:35:00|9182.4|9177.4|9179.2|9174.2|9183.7|9178.7|9178.2|9173.2|238
1623926400000|2021-06-17 10:40:00|9179.4|9174.4|9183.7|9178.7|9184.7|9179.7|9178.9|9173.9|91
1623926700000|2021-06-17 10:45:00|9183.4|9178.4|9183.2|9178.2|9184.2|9179.2|9181.7|9176.7|65
1623927000000|2021-06-17 10:50:00|9183.4|9178.4|9183.4|9178.4|9185.7|9180.7|9182.7|9177.7|75
1623927300000|2021-06-17 10:55:00|9183.7|9178.7|9182.2|9177.2|9184.2|9179.2|9180.4|9175.4|53
1623927600000|2021-06-17 11:00:00|9181.7|9176.7|9180.2|9175.2|9181.9|9176.9|9179.4|9174.4|72
1623927900000|2021-06-17 11:05:00|9180.4|9175.4|9181.7|9176.7|9182.2|9177.2|9179.7|9174.7|42
1623928200000|2021-06-17 11:10:00|9181.4|9176.4|9182.4|9177.4|9183.2|9178.2|9181.2|9176.2|75
1623928500000|2021-06-17 11:15:00|9182.2|9177.2|9180.2|9175.2|9182.7|9177.7|9180.2|9175.2|62
1623928800000|2021-06-17 11:20:00|9180.4|9175.4|9180.2|9175.2|9180.9|9175.9|9178.7|9173.7|64
1623929100000|2021-06-17 11:25:00|9180.4|9175.4|9178.2|9173.2|9181.2|9176.2|9177.2|9172.2|67
1623929400000|2021-06-17 11:30:00|9178.7|9173.7|9178.2|9173.2|9178.9|9173.9|9177.2|9172.2|101
1623929700000|2021-06-17 11:35:00|9178.7|9173.7|9180.7|9175.7|9181.2|9176.2|9178.4|9173.4|76
1623930000000|2021-06-17 11:40:00|9180.4|9175.4|9180.9|9175.9|9181.9|9176.9|9179.7|9174.7|76
1623930300000|2021-06-17 11:45:00|9181.2|9176.2|9178.9|9173.9|9181.2|9176.2|9178.2|9173.2|109
1623930600000|2021-06-17 11:50:00|9178.7|9173.7|9178.2|9173.2|9179.9|9174.9|9177.7|9172.7|82
1623930900000|2021-06-17 11:55:00|9177.7|9172.7|9179.7|9174.7|9181.7|9176.7|9177.7|9172.7|137
1623931200000|2021-06-17 12:00:00|9179.9|9174.9|9177.2|9172.2|9180.2|9175.2|9176.9|9171.9|110
1623931500000|2021-06-17 12:05:00|9177.7|9172.7|9172.9|9167.9|9177.7|9172.7|9172.7|9167.7|106
1623931800000|2021-06-17 12:10:00|9173.2|9168.2|9177.7|9172.7|9178.2|9173.2|9172.9|9167.9|110
1623932100000|2021-06-17 12:15:00|9177.2|9172.2|9175.7|9170.7|9177.7|9172.7|9174.4|9169.4|172
1623932400000|2021-06-17 12:20:00|9176.7|9171.7|9177.2|9172.2|9178.7|9173.7|9176.2|9171.2|110
1623932700000|2021-06-17 12:25:00|9176.9|9171.9|9176.4|9171.4|9177.2|9172.2|9176.2|9171.2|48
1623933000000|2021-06-17 12:30:00|9176.7|9171.7|9173.2|9168.2|9177.2|9172.2|9170.2|9165.2|275
1623933300000|2021-06-17 12:35:00|9172.7|9167.7|9176.2|9171.2|9177.2|9172.2|9172.7|9167.7|150
1623933600000|2021-06-17 12:40:00|9176.7|9171.7|9175.2|9170.2|9177.7|9172.7|9175.2|9170.2|97
1623933900000|2021-06-17 12:45:00|9175.7|9170.7|9178.7|9173.7|9179.2|9174.2|9174.9|9169.9|68
1623934200000|2021-06-17 12:50:00|9178.9|9173.9|9180.4|9175.4|9181.2|9176.2|9178.2|9173.2|80
1623934500000|2021-06-17 12:55:00|9180.2|9175.2|9180.7|9175.7|9181.2|9176.2|9177.7|9172.7|132
1623934800000|2021-06-17 13:00:00|9181.4|9176.4|9181.9|9176.9|9182.7|9177.7|9178.7|9173.7|150
1623935100000|2021-06-17 13:05:00|9182.2|9177.2|9180.4|9175.4|9182.7|9177.7|9179.2|9174.2|68
1623935400000|2021-06-17 13:10:00|9180.2|9175.2|9178.7|9173.7|9180.7|9175.7|9176.7|9171.7|105
1623935700000|2021-06-17 13:15:00|9178.2|9173.2|9174.7|9169.7|9178.2|9173.2|9173.7|9168.7|130
1623936000000|2021-06-17 13:20:00|9174.9|9169.9|9172.2|9167.2|9175.7|9170.7|9171.2|9166.2|145
1623936300000|2021-06-17 13:25:00|9171.9|9166.9|9168.7|9163.7|9173.2|9168.2|9168.7|9163.7|130
1623936600000|2021-06-17 13:30:00|9169.2|9164.2|9166.4|9161.4|9170.2|9165.2|9165.9|9160.9|224
1623936900000|2021-06-17 13:35:00|9166.2|9161.2|9165.7|9160.7|9168.7|9163.7|9163.7|9158.7|286
1623937200000|2021-06-17 13:40:00|9165.9|9160.9|9171.7|9166.7|9171.7|9166.7|9165.4|9160.4|224
1623937500000|2021-06-17 13:45:00|9171.4|9166.4|9174.2|9169.2|9174.7|9169.7|9171.2|9166.2|412
1623937800000|2021-06-17 13:50:00|9174.4|9169.4|9175.2|9170.2|9176.2|9171.2|9172.7|9167.7|271
1623938100000|2021-06-17 13:55:00|9174.7|9169.7|9177.9|9172.9|9178.2|9173.2|9172.7|9167.7|170
1623938400000|2021-06-17 14:00:00|9178.2|9173.2|9176.7|9171.7|9179.2|9174.2|9176.2|9171.2|229
1623938700000|2021-06-17 14:05:00|9176.4|9171.4|9178.2|9173.2|9178.2|9173.2|9174.7|9169.7|433
1623939000000|2021-06-17 14:10:00|9177.9|9172.9|9181.7|9176.7|9183.2|9178.2|9177.7|9172.7|283
1623939300000|2021-06-17 14:15:00|9182.2|9177.2|9179.2|9174.2|9182.2|9177.2|9178.9|9173.9|246
1623939600000|2021-06-17 14:20:00|9179.7|9174.7|9178.7|9173.7|9180.2|9175.2|9178.2|9173.2|194
1623939900000|2021-06-17 14:25:00|9178.4|9173.4|9176.7|9171.7|9179.7|9174.7|9176.7|9171.7|107
1623940200000|2021-06-17 14:30:00|9176.2|9171.2|9175.2|9170.2|9180.2|9175.2|9175.2|9170.2|270
1623940500000|2021-06-17 14:35:00|9175.7|9170.7|9174.2|9169.2|9177.9|9172.9|9174.2|9169.2|175
1623940800000|2021-06-17 14:40:00|9173.7|9168.7|9173.7|9168.7|9175.9|9170.9|9173.2|9168.2|286
1623941100000|2021-06-17 14:45:00|9173.4|9168.4|9172.2|9167.2|9174.2|9169.2|9171.2|9166.2|185
1623941400000|2021-06-17 14:50:00|9172.4|9167.4|9170.7|9165.7|9172.4|9167.4|9166.7|9161.7|198
1623941700000|2021-06-17 14:55:00|9170.4|9165.4|9170.7|9165.7|9172.4|9167.4|9168.4|9163.4|292
1623942000000|2021-06-17 15:00:00|9170.4|9165.4|9174.2|9169.2|9174.2|9169.2|9168.7|9163.7|390
1623942300000|2021-06-17 15:05:00|9174.4|9169.4|9178.4|9173.4|9178.7|9173.7|9174.2|9169.2|322
1623942600000|2021-06-17 15:10:00|9178.7|9173.7|9183.2|9178.2|9183.7|9178.7|9178.2|9173.2|212
1623942900000|2021-06-17 15:15:00|9182.7|9177.7|9183.7|9178.7|9184.2|9179.2|9181.9|9176.9|273
1623943200000|2021-06-17 15:20:00|9183.9|9178.9|9187.7|9182.7|9189.2|9184.2|9183.7|9178.7|303
1623943500000|2021-06-17 15:25:00|9187.9|9182.9|9183.7|9178.7|9188.2|9183.2|9182.7|9177.7|243
1623943800000|2021-06-17 15:30:00|9183.9|9178.9|9185.1|9180.1|9185.7|9180.7|9183.2|9178.2|279
1623944100000|2021-06-17 15:35:00|9185.2|9180.2|9185.2|9180.2|9186.2|9181.2|9183.7|9178.7|108
1623944400000|2021-06-17 15:40:00|9184.9|9179.9|9189.7|9184.7|9190.7|9185.7|9184.7|9179.7|214
1623944700000|2021-06-17 15:45:00|9189.4|9184.4|9191.7|9186.7|9192.7|9187.7|9189.2|9184.2|255
1623945000000|2021-06-17 15:50:00|9191.9|9186.9|9192.2|9187.2|9193.2|9188.2|9191.2|9186.2|144
1623945300000|2021-06-17 15:55:00|9191.9|9186.9|9191.2|9186.2|9193.7|9188.7|9190.7|9185.7|151
1623945600000|2021-06-17 16:00:00|9190.9|9185.9|9192.2|9187.2|9193.2|9188.2|9190.2|9185.2|218
1623945900000|2021-06-17 16:05:00|9191.9|9186.9|9191.2|9186.2|9192.7|9187.7|9191.2|9186.2|390
1623946200000|2021-06-17 16:10:00|9191.4|9186.4|9189.2|9184.2|9191.7|9186.7|9188.7|9183.7|463
1623946500000|2021-06-17 16:15:00|9189.7|9184.7|9194.7|9189.7|9195.7|9190.7|9189.4|9184.4|166
1623946800000|2021-06-17 16:20:00|9194.9|9189.9|9198.7|9193.7|9198.7|9193.7|9194.4|9189.4|260
1623947100000|2021-06-17 16:25:00|9198.4|9193.4|9200.2|9195.2|9201.4|9196.4|9197.7|9192.7|322
1623947400000|2021-06-17 16:30:00|9200.4|9195.4|9198.7|9193.7|9201.7|9196.7|9198.7|9193.7|303
1623947700000|2021-06-17 16:35:00|9198.9|9193.9|9199.9|9194.9|9200.2|9195.2|9197.7|9192.7|121
1623948000000|2021-06-17 16:40:00|9200.2|9195.2|9197.7|9192.7|9200.7|9195.7|9196.4|9191.4|108
1623948300000|2021-06-17 16:45:00|9198.2|9193.2|9197.4|9192.4|9198.7|9193.7|9196.2|9191.2|118
1623948600000|2021-06-17 16:50:00|9197.7|9192.7|9199.2|9194.2|9199.4|9194.4|9197.4|9192.4|67
1623948900000|2021-06-17 16:55:00|9199.4|9194.4|9200.7|9195.7|9201.4|9196.4|9199.4|9194.4|179
1623949200000|2021-06-17 17:00:00|9200.9|9195.9|9194.2|9189.2|9201.2|9196.2|9194.2|9189.2|205
1623949500000|2021-06-17 17:05:00|9193.9|9188.9|9189.2|9184.2|9194.4|9189.4|9188.9|9183.9|261
1623949800000|2021-06-17 17:10:00|9188.7|9183.7|9193.2|9188.2|9194.4|9189.4|9188.7|9183.7|140
1623950100000|2021-06-17 17:15:00|9192.9|9187.9|9191.7|9186.7|9194.2|9189.2|9191.2|9186.2|38
1623950400000|2021-06-17 17:20:00|9191.9|9186.9|9191.9|9186.9|9193.2|9188.2|9191.2|9186.2|101
1623950700000|2021-06-17 17:25:00|9192.2|9187.2|9191.2|9186.2|9192.7|9187.7|9189.2|9184.2|113
1623951000000|2021-06-17 17:30:00|9190.9|9185.9|9187.2|9182.2|9191.4|9186.4|9186.7|9181.7|98
1623951300000|2021-06-17 17:35:00|9187.4|9182.4|9187.4|9182.4|9189.2|9184.2|9186.7|9181.7|40
1623951600000|2021-06-17 17:40:00|9187.2|9182.2|9187.2|9182.2|9188.2|9183.2|9186.7|9181.7|64
1623951900000|2021-06-17 17:45:00|9187.4|9182.4|9187.7|9182.7|9189.2|9184.2|9187.2|9182.2|68
1623952200000|2021-06-17 17:50:00|9187.9|9182.9|9187.7|9182.7|9188.2|9183.2|9187.2|9182.2|93
1623952500000|2021-06-17 17:55:00|9187.2|9182.2|9186.7|9181.7|9187.4|9182.4|9186.2|9181.2|85
1623952800000|2021-06-17 18:00:00|9186.2|9181.2|9186.2|9181.2|9188.2|9183.2|9184.7|9179.7|61
1623953100000|2021-06-17 18:05:00|9186.4|9181.4|9186.7|9181.7|9187.7|9182.7|9185.7|9180.7|68
1623953400000|2021-06-17 18:10:00|9186.4|9181.4|9186.2|9181.2|9186.7|9181.7|9185.7|9180.7|32
1623953700000|2021-06-17 18:15:00|9186.4|9181.4|9185.7|9180.7|9186.7|9181.7|9185.2|9180.2|55
1623954000000|2021-06-17 18:20:00|9185.9|9180.9|9183.7|9178.7|9186.2|9181.2|9183.2|9178.2|38
1623954300000|2021-06-17 18:25:00|9183.4|9178.4|9183.9|9178.9|9184.2|9179.2|9183.2|9178.2|36
1623954600000|2021-06-17 18:30:00|9184.2|9179.2|9184.9|9179.9|9185.7|9180.7|9183.7|9178.7|37
1623954900000|2021-06-17 18:35:00|9184.7|9179.7|9185.7|9180.7|9186.2|9181.2|9184.7|9179.7|52
1623955200000|2021-06-17 18:40:00|9185.2|9180.2|9182.7|9177.7|9185.2|9180.2|9181.7|9176.7|152
1623955500000|2021-06-17 18:45:00|9182.9|9177.9|9185.2|9180.2|9185.7|9180.7|9182.7|9177.7|65
1623955800000|2021-06-17 18:50:00|9184.7|9179.7|9185.9|9180.9|9186.7|9181.7|9184.7|9179.7|326
1623956100000|2021-06-17 18:55:00|9185.7|9180.7|9190.2|9185.2|9190.2|9185.2|9185.7|9180.7|248
1623956400000|2021-06-17 19:00:00|9189.9|9184.9|9188.7|9183.7|9189.9|9184.9|9188.2|9183.2|359
1623956700000|2021-06-17 19:05:00|9188.2|9183.2|9192.2|9187.2|9192.2|9187.2|9188.2|9183.2|773
1623957000000|2021-06-17 19:10:00|9192.6|9187.6|9191.2|9186.2|9193.2|9188.2|9190.6|9185.6|414
1623957300000|2021-06-17 19:15:00|9191.6|9186.6|9192.7|9187.7|9193.2|9188.2|9191.2|9186.2|175
1623957600000|2021-06-17 19:20:00|9192.9|9187.9|9193.2|9188.2|9193.7|9188.7|9192.7|9187.7|31
1623957900000|2021-06-17 19:25:00|9192.9|9187.9|9190.7|9185.7|9193.2|9188.2|9190.7|9185.7|160
1623958200000|2021-06-17 19:30:00|9191.2|9186.2|9193.2|9188.2|9193.2|9188.2|9190.2|9185.2|454
1623958500000|2021-06-17 19:35:00|9193.4|9188.4|9195.7|9190.7|9195.7|9190.7|9193.2|9188.2|254
1623958800000|2021-06-17 19:40:00|9196.1|9191.1|9195.7|9190.7|9197.2|9192.2|9195.7|9190.7|514
1623959100000|2021-06-17 19:45:00|9195.9|9190.9|9194.2|9189.2|9196.2|9191.2|9193.7|9188.7|136
1623959400000|2021-06-17 19:50:00|9194.1|9189.1|9197.2|9192.2|9197.2|9192.2|9193.7|9188.7|201
1623959700000|2021-06-17 19:55:00|9197.6|9192.6|9196.7|9191.7|9198.2|9193.2|9196.2|9191.2|200
1623960000000|2021-06-17 20:00:00|9196.4|9191.4|9197.1|9192.1|9197.2|9192.2|9195.7|9190.7|59
1623960300000|2021-06-17 20:05:00|9197.2|9192.2|9196.7|9191.7|9197.2|9192.2|9195.7|9190.7|52
1623960600000|2021-06-17 20:10:00|9196.2|9191.2|9196.2|9191.2|9196.7|9191.7|9195.7|9190.7|27
1623960900000|2021-06-17 20:15:00|9196.7|9191.7|9195.4|9190.4|9197.2|9192.2|9195.2|9190.2|38
1623961200000|2021-06-17 20:20:00|9195.2|9190.2|9196.2|9191.2|9196.2|9191.2|9195.2|9190.2|12
1623961500000|2021-06-17 20:25:00|9195.6|9190.6|9195.9|9190.9|9196.4|9191.4|9194.4|9189.4|9
1623961800000|2021-06-17 20:30:00|9195.7|9190.7|9192.2|9187.2|9195.9|9190.9|9191.7|9186.7|27
1623962100000|2021-06-17 20:35:00|9192.4|9187.4|9192.7|9187.7|9193.7|9188.7|9192.2|9187.2|64
1623962400000|2021-06-17 20:40:00|9192.9|9187.9|9193.2|9188.2|9193.2|9188.2|9192.7|9187.7|14
1623962700000|2021-06-17 20:45:00|9192.9|9187.9|9193.7|9188.7|9194.2|9189.2|9192.7|9187.7|28
1623963000000|2021-06-17 20:50:00|9193.9|9188.9|9193.2|9188.2|9194.2|9189.2|9192.7|9187.7|30
1623963300000|2021-06-17 20:55:00|9193.4|9188.4|9194.7|9189.7|9194.9|9189.9|9192.2|9187.2|27
1623974400000|2021-06-18 00:00:00|9188.9|9183.9|9189.7|9184.7|9192.4|9187.4|9188.7|9183.7|137
1623974700000|2021-06-18 00:05:00|9189.9|9184.9|9192.2|9187.2|9192.4|9187.4|9189.7|9184.7|47
1623975000000|2021-06-18 00:10:00|9191.9|9186.9|9190.7|9185.7|9193.4|9188.4|9190.2|9185.2|46
1623975300000|2021-06-18 00:15:00|9190.9|9185.9|9190.7|9185.7|9192.2|9187.2|9190.2|9185.2|43
1623975600000|2021-06-18 00:20:00|9190.2|9185.2|9189.7|9184.7|9191.2|9186.2|9188.7|9183.7|29
1623975900000|2021-06-18 00:25:00|9189.9|9184.9|9188.9|9183.9|9190.2|9185.2|9188.7|9183.7|21
1623976200000|2021-06-18 00:30:00|9189.2|9184.2|9188.7|9183.7|9189.7|9184.7|9188.2|9183.2|24
1623976500000|2021-06-18 00:35:00|9188.4|9183.4|9189.4|9184.4|9190.9|9185.9|9188.4|9183.4|22
1623976800000|2021-06-18 00:40:00|9189.2|9184.2|9189.7|9184.7|9190.2|9185.2|9188.9|9183.9|9
1623977100000|2021-06-18 00:45:00|9189.9|9184.9|9190.7|9185.7|9190.7|9185.7|9188.9|9183.9|23
1623977400000|2021-06-18 00:50:00|9190.9|9185.9|9192.4|9187.4|9194.2|9189.2|9190.2|9185.2|57
1623977700000|2021-06-18 00:55:00|9192.2|9187.2|9192.2|9187.2|9192.9|9187.9|9191.2|9186.2|23
1623978000000|2021-06-18 01:00:00|9191.9|9186.9|9192.7|9187.7|9193.2|9188.2|9190.7|9185.7|27
1623978300000|2021-06-18 01:05:00|9192.9|9187.9|9191.7|9186.7|9193.2|9188.2|9191.2|9186.2|7
1623978600000|2021-06-18 01:10:00|9191.4|9186.4|9192.4|9187.4|9192.4|9187.4|9190.7|9185.7|7
1623978900000|2021-06-18 01:15:00|9192.2|9187.2|9191.2|9186.2|9192.7|9187.7|9190.9|9185.9|136
1623979200000|2021-06-18 01:20:00|9191.4|9186.4|9192.2|9187.2|9192.2|9187.2|9190.7|9185.7|21
1623979500000|2021-06-18 01:25:00|9191.7|9186.7|9192.2|9187.2|9192.9|9187.9|9191.7|9186.7|8
1623979800000|2021-06-18 01:30:00|9191.9|9186.9|9188.9|9183.9|9192.4|9187.4|9188.7|9183.7|70
1623980100000|2021-06-18 01:35:00|9189.1|9184.1|9186.4|9181.4|9189.2|9184.2|9186.2|9181.2|79
1623980400000|2021-06-18 01:40:00|9186.6|9181.6|9187.2|9182.2|9187.7|9182.7|9186.2|9181.2|20
1623980700000|2021-06-18 01:45:00|9187.4|9182.4|9188.7|9183.7|9188.7|9183.7|9187.2|9182.2|11
1623981000000|2021-06-18 01:50:00|9188.4|9183.4|9187.7|9182.7|9188.4|9183.4|9187.2|9182.2|20
1623981300000|2021-06-18 01:55:00|9187.9|9182.9|9186.7|9181.7|9187.9|9182.9|9186.7|9181.7|63
1623981600000|2021-06-18 02:00:00|9186.6|9181.6|9185.7|9180.7|9186.7|9181.7|9185.2|9180.2|62
1623981900000|2021-06-18 02:05:00|9185.9|9180.9|9186.4|9181.4|9187.2|9182.2|9185.7|9180.7|24
1623982200000|2021-06-18 02:10:00|9186.7|9181.7|9186.7|9181.7|9187.2|9182.2|9186.2|9181.2|87
1623982500000|2021-06-18 02:15:00|9186.9|9181.9|9188.4|9183.4|9188.7|9183.7|9186.7|9181.7|9
1623982800000|2021-06-18 02:20:00|9188.7|9183.7|9188.7|9183.7|9189.4|9184.4|9188.2|9183.2|11
1623983100000|2021-06-18 02:25:00|9188.4|9183.4|9187.7|9182.7|9188.7|9183.7|9187.7|9182.7|57
1623983400000|2021-06-18 02:30:00|9188.1|9183.1|9186.7|9181.7|9188.7|9183.7|9186.2|9181.2|26
1623983700000|2021-06-18 02:35:00|9186.9|9181.9|9186.2|9181.2|9187.7|9182.7|9186.2|9181.2|13
1623984000000|2021-06-18 02:40:00|9186.4|9181.4|9185.9|9180.9|9186.9|9181.9|9185.2|9180.2|66
1623984300000|2021-06-18 02:45:00|9185.7|9180.7|9186.2|9181.2|9186.9|9181.9|9185.2|9180.2|26
1623984600000|2021-06-18 02:50:00|9186.4|9181.4|9187.2|9182.2|9187.7|9182.7|9186.2|9181.2|4
1623984900000|2021-06-18 02:55:00|9187.4|9182.4|9186.4|9181.4|9187.4|9182.4|9185.9|9180.9|32
1623985200000|2021-06-18 03:00:00|9186.7|9181.7|9186.2|9181.2|9186.7|9181.7|9185.7|9180.7|4
1623985500000|2021-06-18 03:05:00|9186.4|9181.4|9185.7|9180.7|9186.7|9181.7|9185.7|9180.7|18
1623985800000|2021-06-18 03:10:00|9185.6|9180.6|9184.2|9179.2|9185.7|9180.7|9184.2|9179.2|33
1623986100000|2021-06-18 03:15:00|9184.4|9179.4|9184.2|9179.2|9184.9|9179.9|9184.2|9179.2|7
1623986400000|2021-06-18 03:20:00|9184.4|9179.4|9183.7|9178.7|9184.7|9179.7|9183.7|9178.7|16
1623986700000|2021-06-18 03:25:00|9183.2|9178.2|9183.2|9178.2|9183.7|9178.7|9183.2|9178.2|43
1623987000000|2021-06-18 03:30:00|9183.4|9178.4|9183.2|9178.2|9184.2|9179.2|9183.2|9178.2|16
1623987300000|2021-06-18 03:35:00|9183.6|9178.6|9183.7|9178.7|9183.9|9178.9|9182.7|9177.7|14
1623987600000|2021-06-18 03:40:00|9183.9|9178.9|9184.2|9179.2|9184.4|9179.4|9183.7|9178.7|7
1623987900000|2021-06-18 03:45:00|9184.4|9179.4|9184.9|9179.9|9185.1|9180.1|9184.2|9179.2|7
1623988200000|2021-06-18 03:50:00|9184.7|9179.7|9184.2|9179.2|9185.2|9180.2|9184.2|9179.2|4
1623988500000|2021-06-18 03:55:00|9184.4|9179.4|9184.9|9179.9|9185.1|9180.1|9184.2|9179.2|9
1623988800000|2021-06-18 04:00:00|9185.1|9180.1|9186.4|9181.4|9186.7|9181.7|9184.9|9179.9|8
1623989100000|2021-06-18 04:05:00|9186.2|9181.2|9186.6|9181.6|9187.1|9182.1|9186.2|9181.2|12
1623989400000|2021-06-18 04:10:00|9186.7|9181.7|9187.1|9182.1|9187.2|9182.2|9186.2|9181.2|1
1623989700000|2021-06-18 04:15:00|9186.9|9181.9|9186.9|9181.9|9187.1|9182.1|9186.7|9181.7|1
1623990000000|2021-06-18 04:20:00|9186.7|9181.7|9187.7|9182.7|9187.7|9182.7|9186.7|9181.7|23
1623990300000|2021-06-18 04:25:00|9187.9|9182.9|9188.4|9183.4|9188.4|9183.4|9187.7|9182.7|1
1623990600000|2021-06-18 04:30:00|9188.6|9183.6|9188.7|9183.7|9189.4|9184.4|9188.6|9183.6|8
1623990900000|2021-06-18 04:35:00|9188.9|9183.9|9190.6|9185.6|9190.6|9185.6|9188.7|9183.7|8
1623991200000|2021-06-18 04:40:00|9190.4|9185.4|9190.7|9185.7|9191.1|9186.1|9190.2|9185.2|6
1623991500000|2021-06-18 04:45:00|9190.9|9185.9|9190.2|9185.2|9191.2|9186.2|9190.2|9185.2|4
1623991800000|2021-06-18 04:50:00|9190.4|9185.4|9190.2|9185.2|9190.4|9185.4|9189.2|9184.2|15
1623992100000|2021-06-18 04:55:00|9190.1|9185.1|9191.6|9186.6|9192.1|9187.1|9189.1|9184.1|31
1623992400000|2021-06-18 05:00:00|9191.4|9186.4|9194.9|9189.9|9195.1|9190.1|9191.1|9186.1|130
1623992700000|2021-06-18 05:05:00|9194.7|9189.7|9194.9|9189.9|9195.2|9190.2|9193.7|9188.7|33
1623993000000|2021-06-18 05:10:00|9194.7|9189.7|9199.6|9194.6|9199.6|9194.6|9194.7|9189.7|47
1623993300000|2021-06-18 05:15:00|9199.4|9194.4|9200.6|9195.6|9201.1|9196.1|9197.6|9192.6|28
1623993600000|2021-06-18 05:20:00|9200.7|9195.7|9199.7|9194.7|9201.1|9196.1|9199.7|9194.7|101
1623993900000|2021-06-18 05:25:00|9199.6|9194.6|9201.4|9196.4|9202.7|9197.7|9199.6|9194.6|66
1623994200000|2021-06-18 05:30:00|9201.2|9196.2|9200.1|9195.1|9201.7|9196.7|9198.7|9193.7|73
1623994500000|2021-06-18 05:35:00|9199.9|9194.9|9199.1|9194.1|9200.9|9195.9|9198.6|9193.6|64
1623994800000|2021-06-18 05:40:00|9199.2|9194.2|9198.2|9193.2|9199.9|9194.9|9198.2|9193.2|41
1623995100000|2021-06-18 05:45:00|9198.7|9193.7|9194.2|9189.2|9198.7|9193.7|9194.2|9189.2|57
1623995400000|2021-06-18 05:50:00|9194.4|9189.4|9193.9|9188.9|9195.7|9190.7|9193.7|9188.7|103
1623995700000|2021-06-18 05:55:00|9194.2|9189.2|9194.9|9189.9|9195.4|9190.4|9192.7|9187.7|49
1623996000000|2021-06-18 06:00:00|9194.7|9189.7|9197.2|9192.2|9199.6|9194.6|9194.2|9189.2|71
1623996300000|2021-06-18 06:05:00|9196.7|9191.7|9199.6|9194.6|9199.6|9194.6|9195.4|9190.4|45
1623996600000|2021-06-18 06:10:00|9199.7|9194.7|9196.7|9191.7|9200.9|9195.9|9195.7|9190.7|115
1623996900000|2021-06-18 06:15:00|9196.4|9191.4|9194.7|9189.7|9197.4|9192.4|9194.2|9189.2|50
1623997200000|2021-06-18 06:20:00|9194.4|9189.4|9197.6|9192.6|9197.7|9192.7|9193.4|9188.4|38
1623997500000|2021-06-18 06:25:00|9197.7|9192.7|9196.7|9191.7|9198.9|9193.9|9196.7|9191.7|21
1623997800000|2021-06-18 06:30:00|9196.4|9191.4|9196.2|9191.2|9198.7|9193.7|9196.2|9191.2|36
1623998100000|2021-06-18 06:35:00|9195.9|9190.9|9197.1|9192.1|9197.9|9192.9|9195.7|9190.7|18
1623998400000|2021-06-18 06:40:00|9197.2|9192.2|9199.4|9194.4|9200.2|9195.2|9195.7|9190.7|38
1623998700000|2021-06-18 06:45:00|9199.6|9194.6|9203.1|9198.1|9203.2|9198.2|9198.2|9193.2|65
1623999000000|2021-06-18 06:50:00|9203.2|9198.2|9206.7|9201.7|9206.7|9201.7|9202.2|9197.2|168
1623999300000|2021-06-18 06:55:00|9206.4|9201.4|9206.2|9201.2|9208.7|9203.7|9206.2|9201.2|99
1623999600000|2021-06-18 07:00:00|9205.9|9200.9|9201.2|9196.2|9205.9|9200.9|9200.6|9195.6|159
1623999900000|2021-06-18 07:05:00|9200.9|9195.9|9198.6|9193.6|9202.6|9197.6|9198.1|9193.1|122
1624000200000|2021-06-18 07:10:00|9199.1|9194.1|9198.7|9193.7|9200.9|9195.9|9197.2|9192.2|153
1624000500000|2021-06-18 07:15:00|9198.4|9193.4|9204.2|9199.2|9204.7|9199.7|9197.2|9192.2|85
1624000800000|2021-06-18 07:20:00|9204.4|9199.4|9201.4|9196.4|9204.7|9199.7|9200.9|9195.9|109
1624001100000|2021-06-18 07:25:00|9201.2|9196.2|9201.4|9196.4|9202.6|9197.6|9200.2|9195.2|68
1624001400000|2021-06-18 07:30:00|9201.7|9196.7|9199.1|9194.1|9203.7|9198.7|9198.2|9193.2|60
1624001700000|2021-06-18 07:35:00|9198.7|9193.7|9197.7|9192.7|9199.2|9194.2|9196.7|9191.7|30
1624002000000|2021-06-18 07:40:00|9197.9|9192.9|9196.2|9191.2|9198.7|9193.7|9195.7|9190.7|49
1624002300000|2021-06-18 07:45:00|9195.9|9190.9|9190.7|9185.7|9196.2|9191.2|9190.7|9185.7|95
1624002600000|2021-06-18 07:50:00|9190.9|9185.9|9190.1|9185.1|9191.2|9186.2|9188.9|9183.9|79
1624002900000|2021-06-18 07:55:00|9190.2|9185.2|9189.9|9184.9|9191.1|9186.1|9187.2|9182.2|139
1624003200000|2021-06-18 08:00:00|9190.1|9185.1|9190.7|9185.7|9191.1|9186.1|9189.2|9184.2|65
1624003500000|2021-06-18 08:05:00|9190.9|9185.9|9191.2|9186.2|9193.4|9188.4|9190.7|9185.7|70
1624003800000|2021-06-18 08:10:00|9191.1|9186.1|9192.2|9187.2|9193.4|9188.4|9189.9|9184.9|70
1624004100000|2021-06-18 08:15:00|9192.4|9187.4|9189.4|9184.4|9192.9|9187.9|9189.2|9184.2|48
1624004400000|2021-06-18 08:20:00|9189.6|9184.6|9189.7|9184.7|9190.1|9185.1|9188.6|9183.6|21
1624004700000|2021-06-18 08:25:00|9189.4|9184.4|9186.2|9181.2|9189.6|9184.6|9185.7|9180.7|68
1624005000000|2021-06-18 08:30:00|9186.1|9181.1|9189.6|9184.6|9189.6|9184.6|9186.1|9181.1|129
1624005300000|2021-06-18 08:35:00|9189.2|9184.2|9193.4|9188.4|9194.6|9189.6|9188.9|9183.9|112
1624005600000|2021-06-18 08:40:00|9193.2|9188.2|9192.6|9187.6|9194.7|9189.7|9191.9|9186.9|68
1624005900000|2021-06-18 08:45:00|9192.7|9187.7|9195.6|9190.6|9195.6|9190.6|9192.6|9187.6|43
1624006200000|2021-06-18 08:50:00|9195.7|9190.7|9194.4|9189.4|9195.9|9190.9|9193.2|9188.2|26
1624006500000|2021-06-18 08:55:00|9194.6|9189.6|9194.6|9189.6|9194.7|9189.7|9192.9|9187.9|42
1624006800000|2021-06-18 09:00:00|9194.4|9189.4|9197.2|9192.2|9199.2|9194.2|9194.2|9189.2|94
1624007100000|2021-06-18 09:05:00|9197.4|9192.4|9193.7|9188.7|9197.4|9192.4|9193.2|9188.2|68
1624007400000|2021-06-18 09:10:00|9193.4|9188.4|9192.2|9187.2|9194.2|9189.2|9190.7|9185.7|34
1624007700000|2021-06-18 09:15:00|9191.9|9186.9|9191.2|9186.2|9192.7|9187.7|9189.7|9184.7|42
1624008000000|2021-06-18 09:20:00|9191.6|9186.6|9189.2|9184.2|9191.9|9186.9|9189.1|9184.1|50
1624008300000|2021-06-18 09:25:00|9189.4|9184.4|9188.6|9183.6|9189.7|9184.7|9187.2|9182.2|40
1624008600000|2021-06-18 09:30:00|9188.9|9183.9|9192.7|9187.7|9194.1|9189.1|9188.7|9183.7|45
1624008900000|2021-06-18 09:35:00|9192.9|9187.9|9191.7|9186.7|9193.6|9188.6|9191.6|9186.6|16
1624009200000|2021-06-18 09:40:00|9192.1|9187.1|9193.2|9188.2|9193.9|9188.9|9192.1|9187.1|15
1624009500000|2021-06-18 09:45:00|9193.4|9188.4|9195.7|9190.7|9196.1|9191.1|9192.7|9187.7|53
1624009800000|2021-06-18 09:50:00|9195.4|9190.4|9191.7|9186.7|9195.9|9190.9|9191.4|9186.4|64
1624010100000|2021-06-18 09:55:00|9191.9|9186.9|9190.9|9185.9|9192.2|9187.2|9190.2|9185.2|37
1624010400000|2021-06-18 10:00:00|9191.2|9186.2|9194.9|9189.9|9194.9|9189.9|9190.9|9185.9|27
1624010700000|2021-06-18 10:05:00|9194.7|9189.7|9194.7|9189.7|9196.2|9191.2|9194.2|9189.2|27
1624011000000|2021-06-18 10:10:00|9194.4|9189.4|9193.2|9188.2|9194.7|9189.7|9192.2|9187.2|38
1624011300000|2021-06-18 10:15:00|9192.9|9187.9|9191.7|9186.7|9193.1|9188.1|9190.7|9185.7|32
1624011600000|2021-06-18 10:20:00|9191.2|9186.2|9189.2|9184.2|9191.4|9186.4|9188.4|9183.4|46
1624011900000|2021-06-18 10:25:00|9189.4|9184.4|9191.2|9186.2|9191.2|9186.2|9188.7|9183.7|43
1624012200000|2021-06-18 10:30:00|9191.4|9186.4|9189.4|9184.4|9192.2|9187.2|9188.7|9183.7|64
1624012500000|2021-06-18 10:35:00|9189.2|9184.2|9191.2|9186.2|9191.9|9186.9|9188.7|9183.7|22
1624012800000|2021-06-18 10:40:00|9191.4|9186.4|9191.2|9186.2|9192.2|9187.2|9191.2|9186.2|14
1624013100000|2021-06-18 10:45:00|9191.4|9186.4|9189.2|9184.2|9191.4|9186.4|9189.2|9184.2|19
1624013400000|2021-06-18 10:50:00|9189.4|9184.4|9189.7|9184.7|9189.9|9184.9|9188.2|9183.2|41
1624013700000|2021-06-18 10:55:00|9189.4|9184.4|9191.6|9186.6|9191.7|9186.7|9189.2|9184.2|64
1624014000000|2021-06-18 11:00:00|9191.7|9186.7|9193.7|9188.7|9194.2|9189.2|9191.2|9186.2|235
1624014300000|2021-06-18 11:05:00|9193.6|9188.6|9192.7|9187.7|9194.1|9189.1|9192.2|9187.2|66
1624014600000|2021-06-18 11:10:00|9192.9|9187.9|9192.4|9187.4|9193.7|9188.7|9192.2|9187.2|25
1624014900000|2021-06-18 11:15:00|9192.6|9187.6|9193.7|9188.7|9194.1|9189.1|9191.7|9186.7|45
1624015200000|2021-06-18 11:20:00|9193.9|9188.9|9194.1|9189.1|9194.9|9189.9|9193.7|9188.7|45
1624015500000|2021-06-18 11:25:00|9194.2|9189.2|9195.6|9190.6|9195.7|9190.7|9193.9|9188.9|28
1624015800000|2021-06-18 11:30:00|9195.7|9190.7|9194.7|9189.7|9195.7|9190.7|9193.7|9188.7|80
1624016100000|2021-06-18 11:35:00|9194.9|9189.9|9198.1|9193.1|9198.1|9193.1|9194.9|9189.9|68
1624016400000|2021-06-18 11:40:00|9198.2|9193.2|9196.9|9191.9|9199.1|9194.1|9196.9|9191.9|39
1624016700000|2021-06-18 11:45:00|9197.2|9192.2|9198.7|9193.7|9199.2|9194.2|9196.9|9191.9|27
1624017000000|2021-06-18 11:50:00|9198.4|9193.4|9196.9|9191.9|9198.4|9193.4|9195.4|9190.4|31
1624017300000|2021-06-18 11:55:00|9197.1|9192.1|9194.7|9189.7|9197.2|9192.2|9193.7|9188.7|69
1624017600000|2021-06-18 12:00:00|9194.4|9189.4|9197.4|9192.4|9197.4|9192.4|9194.4|9189.4|45
1624017900000|2021-06-18 12:05:00|9197.2|9192.2|9202.2|9197.2|9202.2|9197.2|9196.9|9191.9|117
1624018200000|2021-06-18 12:10:00|9201.9|9196.9|9203.7|9198.7|9205.2|9200.2|9201.2|9196.2|203
1624018500000|2021-06-18 12:15:00|9203.9|9198.9|9207.2|9202.2|9207.4|9202.4|9203.2|9198.2|144
1624018800000|2021-06-18 12:20:00|9207.4|9202.4|9213.7|9208.7|9214.9|9209.9|9207.4|9202.4|437
1624019100000|2021-06-18 12:25:00|9213.9|9208.9|9220.4|9215.4|9223.6|9218.6|9213.4|9208.4|549
1624019400000|2021-06-18 12:30:00|9220.2|9215.2|9210.2|9205.2|9220.2|9215.2|9210.2|9205.2|394
1624019700000|2021-06-18 12:35:00|9210.1|9205.1|9208.7|9203.7|9212.6|9207.6|9207.7|9202.7|220
1624020000000|2021-06-18 12:40:00|9208.6|9203.6|9210.7|9205.7|9213.7|9208.7|9207.2|9202.2|250
1624020300000|2021-06-18 12:45:00|9210.4|9205.4|9213.2|9208.2|9214.4|9209.4|9208.7|9203.7|160
1624020600000|2021-06-18 12:50:00|9213.4|9208.4|9212.2|9207.2|9216.2|9211.2|9212.2|9207.2|180
1624020900000|2021-06-18 12:55:00|9212.4|9207.4|9212.2|9207.2|9215.2|9210.2|9211.2|9206.2|141
1624021200000|2021-06-18 13:00:00|9211.9|9206.9|9213.2|9208.2|9218.2|9213.2|9211.9|9206.9|114
1624021500000|2021-06-18 13:05:00|9213.7|9208.7|9216.9|9211.9|9217.9|9212.9|9212.7|9207.7|108
1624021800000|2021-06-18 13:10:00|9217.2|9212.2|9217.6|9212.6|9218.2|9213.2|9215.7|9210.7|92
1624022100000|2021-06-18 13:15:00|9217.7|9212.7|9219.2|9214.2|9221.7|9216.7|9217.2|9212.2|144
1624022400000|2021-06-18 13:20:00|9218.9|9213.9|9218.6|9213.6|9222.6|9217.6|9218.2|9213.2|109
1624022700000|2021-06-18 13:25:00|9218.7|9213.7|9221.1|9216.1|9221.1|9216.1|9217.7|9212.7|120
1624023000000|2021-06-18 13:30:00|9220.9|9215.9|9225.1|9220.1|9225.1|9220.1|9218.7|9213.7|278
1624023300000|2021-06-18 13:35:00|9225.2|9220.2|9229.7|9224.7|9230.7|9225.7|9224.7|9219.7|287
1624023600000|2021-06-18 13:40:00|9229.2|9224.2|9226.7|9221.7|9229.7|9224.7|9224.7|9219.7|193
1624023900000|2021-06-18 13:45:00|9227.1|9222.1|9227.2|9222.2|9228.1|9223.1|9225.2|9220.2|166
1624024200000|2021-06-18 13:50:00|9227.1|9222.1|9229.1|9224.1|9229.1|9224.1|9225.9|9220.9|165
1624024500000|2021-06-18 13:55:00|9228.9|9223.9|9226.9|9221.9|9229.1|9224.1|9224.2|9219.2|357
1624024800000|2021-06-18 14:00:00|9226.7|9221.7|9233.1|9228.1|9233.9|9228.9|9226.2|9221.2|493
1624025100000|2021-06-18 14:05:00|9232.7|9227.7|9227.7|9222.7|9233.1|9228.1|9227.2|9222.2|215
1624025400000|2021-06-18 14:10:00|9227.9|9222.9|9226.9|9221.9|9230.1|9225.1|9225.7|9220.7|321
1624025700000|2021-06-18 14:15:00|9226.7|9221.7|9227.7|9222.7|9229.1|9224.1|9225.7|9220.7|317
1624026000000|2021-06-18 14:20:00|9227.2|9222.2|9233.2|9228.2|9233.9|9228.9|9227.2|9222.2|216
1624026300000|2021-06-18 14:25:00|9232.9|9227.9|9230.7|9225.7|9236.9|9231.9|9230.7|9225.7|236
1624026600000|2021-06-18 14:30:00|9230.9|9225.9|9225.4|9220.4|9233.4|9228.4|9224.2|9219.2|276
1624026900000|2021-06-18 14:35:00|9225.2|9220.2|9221.2|9216.2|9225.6|9220.6|9221.2|9216.2|218
1624027200000|2021-06-18 14:40:00|9221.6|9216.6|9224.2|9219.2|9224.2|9219.2|9217.7|9212.7|423
1624027500000|2021-06-18 14:45:00|9224.4|9219.4|9227.7|9222.7|9231.6|9226.6|9224.2|9219.2|270
1624027800000|2021-06-18 14:50:00|9227.6|9222.6|9234.7|9229.7|9235.1|9230.1|9224.7|9219.7|302
1624028100000|2021-06-18 14:55:00|9234.4|9229.4|9236.4|9231.4|9240.2|9235.2|9234.4|9229.4|605
1624028400000|2021-06-18 15:00:00|9236.6|9231.6|9240.1|9235.1|9240.1|9235.1|9234.9|9229.9|480
1624028700000|2021-06-18 15:05:00|9240.2|9235.2|9240.6|9235.6|9240.6|9235.6|9236.7|9231.7|168
1624029000000|2021-06-18 15:10:00|9240.7|9235.7|9238.4|9233.4|9242.2|9237.2|9237.2|9232.2|217
1624029300000|2021-06-18 15:15:00|9238.7|9233.7|9235.2|9230.2|9239.2|9234.2|9234.2|9229.2|183
1624029600000|2021-06-18 15:20:00|9235.6|9230.6|9238.7|9233.7|9239.1|9234.1|9234.7|9229.7|105
1624029900000|2021-06-18 15:25:00|9238.9|9233.9|9238.7|9233.7|9239.2|9234.2|9236.7|9231.7|113
1624030200000|2021-06-18 15:30:00|9239.2|9234.2|9233.2|9228.2|9240.2|9235.2|9232.7|9227.7|179
1624030500000|2021-06-18 15:35:00|9232.9|9227.9|9228.6|9223.6|9233.4|9228.4|9227.1|9222.1|305
1624030800000|2021-06-18 15:40:00|9228.7|9223.7|9232.2|9227.2|9232.2|9227.2|9228.7|9223.7|177
1624031100000|2021-06-18 15:45:00|9232.4|9227.4|9229.2|9224.2|9232.7|9227.7|9227.7|9222.7|164
1624031400000|2021-06-18 15:50:00|9229.1|9224.1|9229.6|9224.6|9230.9|9225.9|9228.6|9223.6|460
1624031700000|2021-06-18 15:55:00|9229.7|9224.7|9225.7|9220.7|9229.7|9224.7|9225.2|9220.2|179
1624032000000|2021-06-18 16:00:00|9225.9|9220.9|9224.7|9219.7|9226.6|9221.6|9224.7|9219.7|102
1624032300000|2021-06-18 16:05:00|9225.1|9220.1|9220.7|9215.7|9225.2|9220.2|9219.7|9214.7|204
1624032600000|2021-06-18 16:10:00|9220.6|9215.6|9220.1|9215.1|9220.7|9215.7|9218.7|9213.7|133
1624032900000|2021-06-18 16:15:00|9220.2|9215.2|9222.2|9217.2|9222.7|9217.7|9220.2|9215.2|97
1624033200000|2021-06-18 16:20:00|9222.4|9217.4|9223.6|9218.6|9223.6|9218.6|9221.2|9216.2|57
1624033500000|2021-06-18 16:25:00|9223.2|9218.2|9224.6|9219.6|9225.1|9220.1|9222.7|9217.7|64
1624033800000|2021-06-18 16:30:00|9224.4|9219.4|9225.2|9220.2|9226.1|9221.1|9223.4|9218.4|37
1624034100000|2021-06-18 16:35:00|9225.1|9220.1|9224.4|9219.4|9225.6|9220.6|9223.2|9218.2|89
1624034400000|2021-06-18 16:40:00|9224.6|9219.6|9225.2|9220.2|9225.2|9220.2|9223.9|9218.9|16
1624034700000|2021-06-18 16:45:00|9225.4|9220.4|9224.7|9219.7|9226.9|9221.9|9224.4|9219.4|41
1624035000000|2021-06-18 16:50:00|9224.9|9219.9|9225.2|9220.2|9226.1|9221.1|9224.2|9219.2|17
1624035300000|2021-06-18 16:55:00|9225.1|9220.1|9225.1|9220.1|9226.6|9221.6|9224.7|9219.7|100
1624035600000|2021-06-18 17:00:00|9224.9|9219.9|9223.2|9218.2|9226.1|9221.1|9223.2|9218.2|67
1624035900000|2021-06-18 17:05:00|9223.4|9218.4|9221.7|9216.7|9224.1|9219.1|9221.7|9216.7|44
1624036200000|2021-06-18 17:10:00|9221.1|9216.1|9221.7|9216.7|9222.1|9217.1|9219.7|9214.7|55
1624036500000|2021-06-18 17:15:00|9221.9|9216.9|9221.2|9216.2|9223.1|9218.1|9221.2|9216.2|79
1624036800000|2021-06-18 17:20:00|9221.6|9216.6|9222.4|9217.4|9222.6|9217.6|9220.6|9215.6|38
1624037100000|2021-06-18 17:25:00|9222.2|9217.2|9224.1|9219.1|9224.1|9219.1|9221.9|9216.9|24
1624037400000|2021-06-18 17:30:00|9223.6|9218.6|9224.1|9219.1|9224.6|9219.6|9223.1|9218.1|48
1624037700000|2021-06-18 17:35:00|9223.9|9218.9|9221.6|9216.6|9224.1|9219.1|9220.7|9215.7|41
1624038000000|2021-06-18 17:40:00|9221.9|9216.9|9221.1|9216.1|9222.1|9217.1|9220.9|9215.9|20
1624038300000|2021-06-18 17:45:00|9220.9|9215.9|9221.1|9216.1|9221.9|9216.9|9220.1|9215.1|128
1624038600000|2021-06-18 17:50:00|9221.6|9216.6|9221.1|9216.1|9223.6|9218.6|9220.6|9215.6|56
1624038900000|2021-06-18 17:55:00|9221.4|9216.4|9221.6|9216.6|9222.6|9217.6|9219.6|9214.6|23
1624039200000|2021-06-18 18:00:00|9221.9|9216.9|9222.6|9217.6|9223.1|9218.1|9220.1|9215.1|50
1624039500000|2021-06-18 18:05:00|9222.2|9217.2|9220.6|9215.6|9222.6|9217.6|9219.7|9214.7|54
1624039800000|2021-06-18 18:10:00|9220.9|9215.9|9221.6|9216.6|9222.1|9217.1|9220.6|9215.6|72
1624040100000|2021-06-18 18:15:00|9221.4|9216.4|9223.1|9218.1|9223.1|9218.1|9221.1|9216.1|112
1624040400000|2021-06-18 18:20:00|9222.9|9217.9|9220.7|9215.7|9223.6|9218.6|9219.1|9214.1|135
1624040700000|2021-06-18 18:25:00|9220.6|9215.6|9223.1|9218.1|9224.4|9219.4|9220.6|9215.6|39
1624041000000|2021-06-18 18:30:00|9223.4|9218.4|9223.6|9218.6|9224.1|9219.1|9222.1|9217.1|40
1624041300000|2021-06-18 18:35:00|9223.4|9218.4|9223.1|9218.1|9224.1|9219.1|9222.6|9217.6|28
1624041600000|2021-06-18 18:40:00|9222.7|9217.7|9222.4|9217.4|9223.1|9218.1|9221.1|9216.1|63
1624041900000|2021-06-18 18:45:00|9222.6|9217.6|9220.6|9215.6|9222.6|9217.6|9219.6|9214.6|60
1624042200000|2021-06-18 18:50:00|9220.4|9215.4|9220.9|9215.9|9221.1|9216.1|9219.7|9214.7|47
1624042500000|2021-06-18 18:55:00|9221.1|9216.1|9224.1|9219.1|9224.1|9219.1|9219.6|9214.6|144
1624042800000|2021-06-18 19:00:00|9224.6|9219.6|9223.1|9218.1|9225.1|9220.1|9222.6|9217.6|184
1624043100000|2021-06-18 19:05:00|9222.9|9217.9|9223.6|9218.6|9224.1|9219.1|9222.6|9217.6|31
1624043400000|2021-06-18 19:10:00|9223.4|9218.4|9221.7|9216.7|9223.6|9218.6|9221.6|9216.6|70
1624043700000|2021-06-18 19:15:00|9221.6|9216.6|9221.6|9216.6|9223.1|9218.1|9220.1|9215.1|31
1624044000000|2021-06-18 19:20:00|9221.9|9216.9|9221.6|9216.6|9222.1|9217.1|9221.1|9216.1|19
1624044300000|2021-06-18 19:25:00|9221.9|9216.9|9221.6|9216.6|9222.6|9217.6|9221.1|9216.1|15
1624044600000|2021-06-18 19:30:00|9221.9|9216.9|9223.6|9218.6|9224.1|9219.1|9221.9|9216.9|38
1624044900000|2021-06-18 19:35:00|9223.9|9218.9|9225.1|9220.1|9225.6|9220.6|9223.6|9218.6|22
1624045200000|2021-06-18 19:40:00|9224.9|9219.9|9224.1|9219.1|9225.4|9220.4|9223.9|9218.9|179
1624045500000|2021-06-18 19:45:00|9224.2|9219.2|9225.6|9220.6|9225.6|9220.6|9223.2|9218.2|140
1624045800000|2021-06-18 19:50:00|9225.4|9220.4|9225.7|9220.7|9225.9|9220.9|9224.7|9219.7|51
1624046100000|2021-06-18 19:55:00|9225.9|9220.9|9228.4|9223.4|9228.6|9223.6|9224.6|9219.6|155
1624046400000|2021-06-18 20:00:00|9228.6|9223.6|9229.1|9224.1|9229.1|9224.1|9226.7|9221.7|71
1624046700000|2021-06-18 20:05:00|9229.2|9224.2|9229.2|9224.2|9230.1|9225.1|9228.7|9223.7|65
1624047000000|2021-06-18 20:10:00|9229.4|9224.4|9229.7|9224.7|9229.9|9224.9|9228.4|9223.4|7
1624047300000|2021-06-18 20:15:00|9229.9|9224.9|9231.7|9226.7|9231.7|9226.7|9229.9|9224.9|8
1624047600000|2021-06-18 20:20:00|9231.9|9226.9|9233.2|9228.2|9233.2|9228.2|9231.7|9226.7|11
1624047900000|2021-06-18 20:25:00|9232.9|9227.9|9232.7|9227.7|9234.1|9229.1|9232.7|9227.7|21
1624048200000|2021-06-18 20:30:00|9232.9|9227.9|9233.9|9228.9|9234.2|9229.2|9232.7|9227.7|11
1624048500000|2021-06-18 20:35:00|9234.2|9229.2|9236.2|9231.2|9236.7|9231.7|9233.7|9228.7|21
1624048800000|2021-06-18 20:40:00|9235.9|9230.9|9233.7|9228.7|9236.2|9231.2|9233.7|9228.7|7
1624049100000|2021-06-18 20:45:00|9233.9|9228.9|9235.7|9230.7|9236.4|9231.4|9233.9|9228.9|34
1624049400000|2021-06-18 20:50:00|9236|9231|9235.9|9230.9|9236.7|9231.7|9234.7|9229.7|25
1624049700000|2021-06-18 20:55:00|9235.7|9230.7|9230.4|9221.4|9236.2|9231.2|9230.4|9221.4|25
1624233600000|2021-06-21 00:00:00|9227.6|9222.6|9227.1|9222.1|9229.6|9224.6|9225.6|9220.6|81
1624233900000|2021-06-21 00:05:00|9226.7|9221.7|9224.6|9219.6|9226.9|9221.9|9224.6|9219.6|41
1624234200000|2021-06-21 00:10:00|9224.4|9219.4|9224.6|9219.6|9225.6|9220.6|9222.9|9217.9|63
1624234500000|2021-06-21 00:15:00|9224.8|9219.8|9225.1|9220.1|9225.6|9220.6|9223.4|9218.4|4
1624234800000|2021-06-21 00:20:00|9224.9|9219.9|9225.1|9220.1|9227.1|9222.1|9224.6|9219.6|40
1624235100000|2021-06-21 00:25:00|9225.4|9220.4|9225.1|9220.1|9226.1|9221.1|9224.6|9219.6|48
1624235400000|2021-06-21 00:30:00|9225.6|9220.6|9224.1|9219.1|9226.8|9221.8|9223.1|9218.1|18
1624235700000|2021-06-21 00:35:00|9224.4|9219.4|9223.7|9218.7|9224.6|9219.6|9222.6|9217.6|23
1624236000000|2021-06-21 00:40:00|9223.6|9218.6|9223.1|9218.1|9224.6|9219.6|9222.6|9217.6|20
1624236300000|2021-06-21 00:45:00|9222.9|9217.9|9224.1|9219.1|9224.1|9219.1|9222.6|9217.6|10
1624236600000|2021-06-21 00:50:00|9223.9|9218.9|9224.6|9219.6|9224.6|9219.6|9222.6|9217.6|32
1624236900000|2021-06-21 00:55:00|9224.9|9219.9|9224.6|9219.6|9225.6|9220.6|9223.6|9218.6|29
1624237200000|2021-06-21 01:00:00|9224.4|9219.4|9226.6|9221.6|9227.6|9222.6|9224.1|9219.1|75
1624237500000|2021-06-21 01:05:00|9226.8|9221.8|9228.6|9223.6|9229.8|9224.8|9226.1|9221.1|39
1624237800000|2021-06-21 01:10:00|9228.8|9223.8|9226.8|9221.8|9229.1|9224.1|9226.6|9221.6|30
1624238100000|2021-06-21 01:15:00|9227.1|9222.1|9226.8|9221.8|9227.6|9222.6|9225.9|9220.9|47
1624238400000|2021-06-21 01:20:00|9226.6|9221.6|9224.6|9219.6|9226.8|9221.8|9224.1|9219.1|32
1624238700000|2021-06-21 01:25:00|9224.4|9219.4|9226.1|9221.1|9226.1|9221.1|9223.6|9218.6|21
1624239000000|2021-06-21 01:30:00|9225.9|9220.9|9226.1|9221.1|9227.6|9222.6|9225.1|9220.1|37
1624239300000|2021-06-21 01:35:00|9225.9|9220.9|9224.1|9219.1|9225.9|9220.9|9224.1|9219.1|10
1624239600000|2021-06-21 01:40:00|9223.9|9218.9|9226.3|9221.3|9226.3|9221.3|9223.6|9218.6|33
1624239900000|2021-06-21 01:45:00|9226.6|9221.6|9225.1|9220.1|9227.1|9222.1|9224.6|9219.6|16
1624240200000|2021-06-21 01:50:00|9225.6|9220.6|9230.6|9225.6|9230.8|9225.8|9225.1|9220.1|15
1624240500000|2021-06-21 01:55:00|9230.1|9225.1|9231.6|9226.6|9231.6|9226.6|9229.6|9224.6|40
1624240800000|2021-06-21 02:00:00|9231.8|9226.8|9230.1|9225.1|9232.1|9227.1|9229.6|9224.6|58
1624241100000|2021-06-21 02:05:00|9229.8|9224.8|9225.6|9220.6|9230.1|9225.1|9225.6|9220.6|40
1624241400000|2021-06-21 02:10:00|9225.4|9220.4|9223.3|9218.3|9225.4|9220.4|9222.6|9217.6|71
1624241700000|2021-06-21 02:15:00|9223.1|9218.1|9226.1|9221.1|9226.1|9221.1|9222.6|9217.6|42
1624242000000|2021-06-21 02:20:00|9225.9|9220.9|9224.6|9219.6|9226.1|9221.1|9223.6|9218.6|45
1624242300000|2021-06-21 02:25:00|9224.3|9219.3|9225.8|9220.8|9226.1|9221.1|9224.1|9219.1|37
1624242600000|2021-06-21 02:30:00|9225.6|9220.6|9224.8|9219.8|9227.1|9222.1|9224.6|9219.6|28
1624242900000|2021-06-21 02:35:00|9224.6|9219.6|9227.3|9222.3|9227.6|9222.6|9224.6|9219.6|30
1624243200000|2021-06-21 02:40:00|9227.1|9222.1|9227.6|9222.6|9228.6|9223.6|9227.1|9222.1|53
1624243500000|2021-06-21 02:45:00|9227.8|9222.8|9229.3|9224.3|9229.6|9224.6|9227.1|9222.1|36
1624243800000|2021-06-21 02:50:00|9229.1|9224.1|9230.6|9225.6|9230.8|9225.8|9229.1|9224.1|31
1624244100000|2021-06-21 02:55:00|9230.8|9225.8|9228.1|9223.1|9231.8|9226.8|9228.1|9223.1|97
1624244400000|2021-06-21 03:00:00|9228.3|9223.3|9229.8|9224.8|9230.1|9225.1|9228.1|9223.1|40
1624244700000|2021-06-21 03:05:00|9230.1|9225.1|9229.1|9224.1|9231.1|9226.1|9228.1|9223.1|245
1624245000000|2021-06-21 03:10:00|9228.8|9223.8|9230.6|9225.6|9231.1|9226.1|9228.1|9223.1|15
1624245300000|2021-06-21 03:15:00|9230.8|9225.8|9232.1|9227.1|9233.1|9228.1|9230.6|9225.6|108
1624245600000|2021-06-21 03:20:00|9231.6|9226.6|9233.3|9228.3|9234.3|9229.3|9231.3|9226.3|32
1624245900000|2021-06-21 03:25:00|9233.1|9228.1|9231.6|9226.6|9235.1|9230.1|9231.6|9226.6|119
1624246200000|2021-06-21 03:30:00|9231.8|9226.8|9236.6|9231.6|9237.1|9232.1|9231.6|9226.6|67
1624246500000|2021-06-21 03:35:00|9236.3|9231.3|9235.3|9230.3|9236.3|9231.3|9233.8|9228.8|52
1624246800000|2021-06-21 03:40:00|9235.6|9230.6|9236.1|9231.1|9236.8|9231.8|9234.1|9229.1|15
1624247100000|2021-06-21 03:45:00|9235.9|9230.9|9236.8|9231.8|9238.6|9233.6|9235.8|9230.8|55
1624247400000|2021-06-21 03:50:00|9236.6|9231.6|9234.1|9229.1|9236.6|9231.6|9234.1|9229.1|22
1624247700000|2021-06-21 03:55:00|9233.8|9228.8|9233.3|9228.3|9234.1|9229.1|9232.3|9227.3|24
1624248000000|2021-06-21 04:00:00|9233.1|9228.1|9232.1|9227.1|9233.8|9228.8|9232.1|9227.1|24
1624248300000|2021-06-21 04:05:00|9232.3|9227.3|9231.6|9226.6|9232.6|9227.6|9231.1|9226.1|11
1624248600000|2021-06-21 04:10:00|9231.8|9226.8|9230.6|9225.6|9232.1|9227.1|9229.6|9224.6|90
1624248900000|2021-06-21 04:15:00|9230.8|9225.8|9231.1|9226.1|9231.6|9226.6|9230.6|9225.6|14
1624249200000|2021-06-21 04:20:00|9231.3|9226.3|9231.1|9226.1|9231.6|9226.6|9230.6|9225.6|9
1624249500000|2021-06-21 04:25:00|9231.3|9226.3|9232.1|9227.1|9232.6|9227.6|9230.6|9225.6|16
1624249800000|2021-06-21 04:30:00|9232.3|9227.3|9232.1|9227.1|9232.6|9227.6|9231.1|9226.1|9
1624250100000|2021-06-21 04:35:00|9232.3|9227.3|9235.6|9230.6|9236.1|9231.1|9232.1|9227.1|16
1624250400000|2021-06-21 04:40:00|9235.3|9230.3|9233.1|9228.1|9235.6|9230.6|9232.6|9227.6|18
1624250700000|2021-06-21 04:45:00|9233.3|9228.3|9232.3|9227.3|9233.6|9228.6|9232.1|9227.1|11
1624251000000|2021-06-21 04:50:00|9232.6|9227.6|9232.6|9227.6|9233.3|9228.3|9232.1|9227.1|4
1624251300000|2021-06-21 04:55:00|9232.8|9227.8|9228.6|9223.6|9232.8|9227.8|9228.1|9223.1|139
1624251600000|2021-06-21 05:00:00|9228.8|9223.8|9229.6|9224.6|9229.6|9224.6|9228.6|9223.6|38
1624251900000|2021-06-21 05:05:00|9229.1|9224.1|9231.1|9226.1|9231.6|9226.6|9229.1|9224.1|24
1624252200000|2021-06-21 05:10:00|9230.8|9225.8|9231.1|9226.1|9231.6|9226.6|9230.6|9225.6|19
1624252500000|2021-06-21 05:15:00|9231.3|9226.3|9233.8|9228.8|9234.8|9229.8|9231.1|9226.1|5
1624252800000|2021-06-21 05:20:00|9233.6|9228.6|9232.1|9227.1|9233.8|9228.8|9231.6|9226.6|13
1624253100000|2021-06-21 05:25:00|9232.6|9227.6|9230.8|9225.8|9232.6|9227.6|9230.6|9225.6|50
1624253400000|2021-06-21 05:30:00|9230.6|9225.6|9233.1|9228.1|9233.6|9228.6|9230.6|9225.6|79
1624253700000|2021-06-21 05:35:00|9233.3|9228.3|9232.1|9227.1|9233.6|9228.6|9230.1|9225.1|13
1624254000000|2021-06-21 05:40:00|9231.6|9226.6|9231.1|9226.1|9231.8|9226.8|9230.6|9225.6|8
1624254300000|2021-06-21 05:45:00|9231.6|9226.6|9228.8|9223.8|9232.6|9227.6|9226.9|9221.9|44
1624254600000|2021-06-21 05:50:00|9228.9|9223.9|9229.4|9224.4|9229.6|9224.6|9228.1|9223.1|7
1624254900000|2021-06-21 05:55:00|9229.6|9224.6|9227.1|9222.1|9229.8|9224.8|9227.1|9222.1|25
1624255200000|2021-06-21 06:00:00|9226.9|9221.9|9226.8|9221.8|9228.6|9223.6|9225.6|9220.6|79
1624255500000|2021-06-21 06:05:00|9226.9|9221.9|9225.1|9220.1|9227.1|9222.1|9224.1|9219.1|164
1624255800000|2021-06-21 06:10:00|9225.3|9220.3|9223.6|9218.6|9225.3|9220.3|9222.1|9217.1|113
1624256100000|2021-06-21 06:15:00|9223.3|9218.3|9222.6|9217.6|9225.1|9220.1|9221.6|9216.6|77
1624256400000|2021-06-21 06:20:00|9222.9|9217.9|9221.1|9216.1|9224.6|9219.6|9220.6|9215.6|74
1624256700000|2021-06-21 06:25:00|9220.9|9215.9|9222.4|9217.4|9223.6|9218.6|9220.6|9215.6|95
1624257000000|2021-06-21 06:30:00|9222.6|9217.6|9220.6|9215.6|9222.9|9217.9|9219.1|9214.1|176
1624257300000|2021-06-21 06:35:00|9220.4|9215.4|9221.6|9216.6|9222.3|9217.3|9218.6|9213.6|57
1624257600000|2021-06-21 06:40:00|9221.9|9216.9|9221.1|9216.1|9223.1|9218.1|9220.6|9215.6|35
1624257900000|2021-06-21 06:45:00|9220.9|9215.9|9221.1|9216.1|9222.1|9217.1|9218.6|9213.6|50
1624258200000|2021-06-21 06:50:00|9220.9|9215.9|9217.3|9212.3|9222.1|9217.1|9216.9|9211.9|87
1624258500000|2021-06-21 06:55:00|9217.6|9212.6|9221.6|9216.6|9222.6|9217.6|9216.1|9211.1|113
1624258800000|2021-06-21 07:00:00|9222.1|9217.1|9224.1|9219.1|9224.6|9219.6|9220.8|9215.8|174
1624259100000|2021-06-21 07:05:00|9223.9|9218.9|9229.1|9224.1|9230.1|9225.1|9222.6|9217.6|94
1624259400000|2021-06-21 07:10:00|9229.6|9224.6|9230.4|9225.4|9232.1|9227.1|9229.1|9224.1|89
1624259700000|2021-06-21 07:15:00|9230.6|9225.6|9235.2|9230.2|9235.9|9230.9|9230.1|9225.1|164
1624260000000|2021-06-21 07:20:00|9235.1|9230.1|9235.6|9230.6|9238.6|9233.6|9234.9|9229.9|221
1624260300000|2021-06-21 07:25:00|9235.8|9230.8|9233.1|9228.1|9236.1|9231.1|9232.8|9227.8|66
1624260600000|2021-06-21 07:30:00|9233.3|9228.3|9227.1|9222.1|9234.1|9229.1|9227.1|9222.1|81
1624260900000|2021-06-21 07:35:00|9226.9|9221.9|9226.1|9221.1|9228.1|9223.1|9225.1|9220.1|111
1624261200000|2021-06-21 07:40:00|9225.9|9220.9|9222.1|9217.1|9226.1|9221.1|9222.1|9217.1|69
1624261500000|2021-06-21 07:45:00|9222.3|9217.3|9220.9|9215.9|9224.1|9219.1|9217.9|9212.9|108
1624261800000|2021-06-21 07:50:00|9220.6|9215.6|9219.1|9214.1|9222.1|9217.1|9218.6|9213.6|71
1624262100000|2021-06-21 07:55:00|9219.6|9214.6|9219.6|9214.6|9220.1|9215.1|9217.9|9212.9|47
1624262400000|2021-06-21 08:00:00|9219.9|9214.9|9219.6|9214.6|9221.6|9216.6|9217.9|9212.9|60
1624262700000|2021-06-21 08:05:00|9219.8|9214.8|9215.1|9210.1|9219.9|9214.9|9215.1|9210.1|259
1624263000000|2021-06-21 08:10:00|9215.3|9210.3|9216.1|9211.1|9217.8|9212.8|9214.6|9209.6|81
1624263300000|2021-06-21 08:15:00|9216.3|9211.3|9216.6|9211.6|9218.6|9213.6|9216.1|9211.1|58
1624263600000|2021-06-21 08:20:00|9216.9|9211.9|9218.3|9213.3|9219.1|9214.1|9216.4|9211.4|43
1624263900000|2021-06-21 08:25:00|9218.1|9213.1|9217.6|9212.6|9219.1|9214.1|9217.3|9212.3|29
1624264200000|2021-06-21 08:30:00|9217.1|9212.1|9215.6|9210.6|9217.1|9212.1|9214.1|9209.1|66
1624264500000|2021-06-21 08:35:00|9215.8|9210.8|9214.9|9209.9|9216.6|9211.6|9212.6|9207.6|78
1624264800000|2021-06-21 08:40:00|9215.1|9210.1|9214.6|9209.6|9216.6|9211.6|9213.1|9208.1|24
1624265100000|2021-06-21 08:45:00|9214.4|9209.4|9213.3|9208.3|9215.6|9210.6|9213.1|9208.1|37
1624265400000|2021-06-21 08:50:00|9213.4|9208.4|9213.6|9208.6|9215.9|9210.9|9212.6|9207.6|67
1624265700000|2021-06-21 08:55:00|9213.4|9208.4|9212.1|9207.1|9213.6|9208.6|9211.1|9206.1|65
1624266000000|2021-06-21 09:00:00|9211.9|9206.9|9213.3|9208.3|9213.6|9208.6|9211.1|9206.1|97
1624266300000|2021-06-21 09:05:00|9213.4|9208.4|9211.9|9206.9|9213.6|9208.6|9210.6|9205.6|45
1624266600000|2021-06-21 09:10:00|9212.1|9207.1|9212.6|9207.6|9214.6|9209.6|9211.3|9206.3|85
1624266900000|2021-06-21 09:15:00|9213.1|9208.1|9213.6|9208.6|9214.1|9209.1|9212.4|9207.4|50
1624267200000|2021-06-21 09:20:00|9213.4|9208.4|9212.1|9207.1|9214.6|9209.6|9211.6|9206.6|55
1624267500000|2021-06-21 09:25:00|9211.6|9206.6|9209.6|9204.6|9212.6|9207.6|9209.6|9204.6|76
1624267800000|2021-06-21 09:30:00|9209.8|9204.8|9209.1|9204.1|9210.1|9205.1|9208.6|9203.6|42
1624268100000|2021-06-21 09:35:00|9208.9|9203.9|9210.8|9205.8|9210.8|9205.8|9206.6|9201.6|53
1624268400000|2021-06-21 09:40:00|9210.6|9205.6|9210.1|9205.1|9210.6|9205.6|9208.1|9203.1|29
1624268700000|2021-06-21 09:45:00|9210.3|9205.3|9210.1|9205.1|9210.6|9205.6|9208.4|9203.4|18
1624269000000|2021-06-21 09:50:00|9209.9|9204.9|9208.3|9203.3|9210.1|9205.1|9207.1|9202.1|37
1624269300000|2021-06-21 09:55:00|9208.1|9203.1|9207.6|9202.6|9209.1|9204.1|9207.6|9202.6|20
1624269600000|2021-06-21 10:00:00|9207.8|9202.8|9208.1|9203.1|9208.1|9203.1|9206.1|9201.1|98
1624269900000|2021-06-21 10:05:00|9207.9|9202.9|9208.8|9203.8|9209|9204|9207.4|9202.4|52
1624270200000|2021-06-21 10:10:00|9209|9204|9209.1|9204.1|9209.6|9204.6|9208.1|9203.1|52
1624270500000|2021-06-21 10:15:00|9209.3|9204.3|9209.1|9204.1|9210.1|9205.1|9208.1|9203.1|41
1624270800000|2021-06-21 10:20:00|9208.8|9203.8|9210|9205|9210.1|9205.1|9208.6|9203.6|20
1624271100000|2021-06-21 10:25:00|9210.1|9205.1|9209.6|9204.6|9210.6|9205.6|9208.1|9203.1|24
1624271400000|2021-06-21 10:30:00|9210.1|9205.1|9208.6|9203.6|9211.8|9206.8|9208.1|9203.1|57
1624271700000|2021-06-21 10:35:00|9208.8|9203.8|9209.1|9204.1|9211.6|9206.6|9208.6|9203.6|36
1624272000000|2021-06-21 10:40:00|9209.3|9204.3|9207.8|9202.8|9209.6|9204.6|9206.6|9201.6|30
1624272300000|2021-06-21 10:45:00|9208.1|9203.1|9206.6|9201.6|9208.1|9203.1|9205.1|9200.1|61
1624272600000|2021-06-21 10:50:00|9207|9202|9206.6|9201.6|9207.3|9202.3|9205.8|9200.8|47
1624272900000|2021-06-21 10:55:00|9206.1|9201.1|9207.6|9202.6|9207.8|9202.8|9205.1|9200.1|84
1624273200000|2021-06-21 11:00:00|9207.8|9202.8|9206.6|9201.6|9209.1|9204.1|9206.3|9201.3|84
1624273500000|2021-06-21 11:05:00|9206.8|9201.8|9208.6|9203.6|9209.8|9204.8|9206.6|9201.6|28
1624273800000|2021-06-21 11:10:00|9208.8|9203.8|9206.6|9201.6|9209.4|9204.4|9206.4|9201.4|66
1624274100000|2021-06-21 11:15:00|9206.4|9201.4|9209.6|9204.6|9210.6|9205.6|9206.1|9201.1|59
1624274400000|2021-06-21 11:20:00|9209.4|9204.4|9206.6|9201.6|9210.6|9205.6|9206.4|9201.4|70
1624274700000|2021-06-21 11:25:00|9206.8|9201.8|9207.6|9202.6|9208.1|9203.1|9206.1|9201.1|97
1624275000000|2021-06-21 11:30:00|9207.4|9202.4|9208.4|9203.4|9209.1|9204.1|9206.6|9201.6|61
1624275300000|2021-06-21 11:35:00|9208.6|9203.6|9209.1|9204.1|9209.1|9204.1|9207.6|9202.6|34
1624275600000|2021-06-21 11:40:00|9208.9|9203.9|9210.6|9205.6|9211.4|9206.4|9208.9|9203.9|43
1624275900000|2021-06-21 11:45:00|9210.4|9205.4|9212.1|9207.1|9212.6|9207.6|9209.6|9204.6|81
1624276200000|2021-06-21 11:50:00|9211.9|9206.9|9209.1|9204.1|9213.1|9208.1|9209.1|9204.1|38
1624276500000|2021-06-21 11:55:00|9209.3|9204.3|9207.1|9202.1|9210.4|9205.4|9206.6|9201.6|55
1624276800000|2021-06-21 12:00:00|9206.9|9201.9|9210.6|9205.6|9211.1|9206.1|9206.8|9201.8|67
1624277100000|2021-06-21 12:05:00|9210.8|9205.8|9210.6|9205.6|9211.6|9206.6|9209.6|9204.6|33
1624277400000|2021-06-21 12:10:00|9210.4|9205.4|9208.6|9203.6|9211.1|9206.1|9208.1|9203.1|54
1624277700000|2021-06-21 12:15:00|9208.4|9203.4|9210.6|9205.6|9210.6|9205.6|9208.4|9203.4|40
1624278000000|2021-06-21 12:20:00|9210.1|9205.1|9211.4|9206.4|9211.6|9206.6|9207.9|9202.9|122
1624278300000|2021-06-21 12:25:00|9211.6|9206.6|9211.9|9206.9|9213.1|9208.1|9210.6|9205.6|61
1624278600000|2021-06-21 12:30:00|9212.1|9207.1|9212.1|9207.1|9212.6|9207.6|9211.6|9206.6|38
1624278900000|2021-06-21 12:35:00|9211.9|9206.9|9210.6|9205.6|9212.6|9207.6|9210.1|9205.1|65
1624279200000|2021-06-21 12:40:00|9210.4|9205.4|9211.1|9206.1|9212.6|9207.6|9210.1|9205.1|44
1624279500000|2021-06-21 12:45:00|9211.3|9206.3|9212.1|9207.1|9212.6|9207.6|9209.6|9204.6|58
1624279800000|2021-06-21 12:50:00|9211.8|9206.8|9209.1|9204.1|9212.8|9207.8|9208.9|9203.9|50
1624280100000|2021-06-21 12:55:00|9209.6|9204.6|9208.1|9203.1|9209.8|9204.8|9208.1|9203.1|45
1624280400000|2021-06-21 13:00:00|9208.4|9203.4|9209.6|9204.6|9210|9205|9207.6|9202.6|54
1624280700000|2021-06-21 13:05:00|9209.3|9204.3|9209.6|9204.6|9210.1|9205.1|9208.6|9203.6|26
1624281000000|2021-06-21 13:10:00|9209.8|9204.8|9210.1|9205.1|9210.1|9205.1|9208.1|9203.1|142
1624281300000|2021-06-21 13:15:00|9210.3|9205.3|9203.1|9198.1|9210.6|9205.6|9203.1|9198.1|105
1624281600000|2021-06-21 13:20:00|9202.9|9197.9|9199.6|9194.6|9203.3|9198.3|9199.1|9194.1|269
1624281900000|2021-06-21 13:25:00|9199.1|9194.1|9201.1|9196.1|9201.8|9196.8|9199.1|9194.1|89
1624282200000|2021-06-21 13:30:00|9201.3|9196.3|9204.6|9199.6|9205.6|9200.6|9200.1|9195.1|142
1624282500000|2021-06-21 13:35:00|9204.8|9199.8|9199.1|9194.1|9205.1|9200.1|9198.6|9193.6|127
1624282800000|2021-06-21 13:40:00|9199.3|9194.3|9202.1|9197.1|9205.1|9200.1|9198.6|9193.6|133
1624283100000|2021-06-21 13:45:00|9202.3|9197.3|9204.8|9199.8|9205.1|9200.1|9202.1|9197.1|106
1624283400000|2021-06-21 13:50:00|9204.6|9199.6|9201.1|9196.1|9205.6|9200.6|9200.6|9195.6|107
1624283700000|2021-06-21 13:55:00|9200.6|9195.6|9196.1|9191.1|9200.6|9195.6|9196.1|9191.1|251
1624284000000|2021-06-21 14:00:00|9196.6|9191.6|9193.1|9188.1|9197.6|9192.6|9192.6|9187.6|304
1624284300000|2021-06-21 14:05:00|9192.8|9187.8|9191.8|9186.8|9194.1|9189.1|9190.9|9185.9|162
1624284600000|2021-06-21 14:10:00|9192.1|9187.1|9191.4|9186.4|9194.3|9189.3|9190.6|9185.6|88
1624284900000|2021-06-21 14:15:00|9191.1|9186.1|9192.6|9187.6|9193.1|9188.1|9190.6|9185.6|140
1624285200000|2021-06-21 14:20:00|9192.8|9187.8|9194.3|9189.3|9194.6|9189.6|9189.6|9184.6|83
1624285500000|2021-06-21 14:25:00|9194.4|9189.4|9191.1|9186.1|9194.9|9189.9|9190.6|9185.6|64
1624285800000|2021-06-21 14:30:00|9191.6|9186.6|9193.1|9188.1|9194.6|9189.6|9190.1|9185.1|122
1624286100000|2021-06-21 14:35:00|9192.9|9187.9|9191.6|9186.6|9194.1|9189.1|9189.6|9184.6|129
1624286400000|2021-06-21 14:40:00|9191.1|9186.1|9188.6|9183.6|9191.6|9186.6|9188.1|9183.1|175
1624286700000|2021-06-21 14:45:00|9188.9|9183.9|9189.9|9184.9|9191.8|9186.8|9188.1|9183.1|98
1624287000000|2021-06-21 14:50:00|9190.1|9185.1|9188.6|9183.6|9190.1|9185.1|9186.9|9181.9|177
1624287300000|2021-06-21 14:55:00|9188.9|9183.9|9194.1|9189.1|9195.1|9190.1|9188.6|9183.6|249
1624287600000|2021-06-21 15:00:00|9193.6|9188.6|9193.1|9188.1|9195.1|9190.1|9192.6|9187.6|143
1624287900000|2021-06-21 15:05:00|9192.9|9187.9|9191.1|9186.1|9193.1|9188.1|9190.1|9185.1|127
1624288200000|2021-06-21 15:10:00|9191.4|9186.4|9191.6|9186.6|9191.6|9186.6|9189.9|9184.9|112
1624288500000|2021-06-21 15:15:00|9191.4|9186.4|9190.1|9185.1|9191.6|9186.6|9188.4|9183.4|84
1624288800000|2021-06-21 15:20:00|9190.4|9185.4|9190.6|9185.6|9190.6|9185.6|9187.9|9182.9|117
1624289100000|2021-06-21 15:25:00|9190.9|9185.9|9191.4|9186.4|9192.1|9187.1|9190.1|9185.1|83
1624289400000|2021-06-21 15:30:00|9191.1|9186.1|9195.1|9190.1|9195.9|9190.9|9191.1|9186.1|221
1624289700000|2021-06-21 15:35:00|9194.9|9189.9|9193.9|9188.9|9195.6|9190.6|9193.6|9188.6|101
1624290000000|2021-06-21 15:40:00|9194.1|9189.1|9192.1|9187.1|9194.6|9189.6|9191.6|9186.6|83
1624290300000|2021-06-21 15:45:00|9191.9|9186.9|9191.1|9186.1|9192.6|9187.6|9191.1|9186.1|72
1624290600000|2021-06-21 15:50:00|9191.4|9186.4|9192.1|9187.1|9192.6|9187.6|9190.4|9185.4|102
1624290900000|2021-06-21 15:55:00|9192.6|9187.6|9192.6|9187.6|9193.1|9188.1|9191.1|9186.1|109
1624291200000|2021-06-21 16:00:00|9192.4|9187.4|9192.1|9187.1|9192.6|9187.6|9191.1|9186.1|41
1624291500000|2021-06-21 16:05:00|9191.9|9186.9|9189.6|9184.6|9192.1|9187.1|9189.6|9184.6|14
1624291800000|2021-06-21 16:10:00|9189.8|9184.8|9191.1|9186.1|9191.1|9186.1|9189.1|9184.1|48
1624292100000|2021-06-21 16:15:00|9190.8|9185.8|9192.6|9187.6|9193.1|9188.1|9189.6|9184.6|80
1624292400000|2021-06-21 16:20:00|9192.3|9187.3|9192.1|9187.1|9193.6|9188.6|9191.6|9186.6|59
1624292700000|2021-06-21 16:25:00|9191.9|9186.9|9190.1|9185.1|9191.9|9186.9|9190.1|9185.1|23
1624293000000|2021-06-21 16:30:00|9190.3|9185.3|9188.6|9183.6|9190.6|9185.6|9188.1|9183.1|50
1624293300000|2021-06-21 16:35:00|9188.1|9183.1|9186.6|9181.6|9188.6|9183.6|9186.1|9181.1|59
1624293600000|2021-06-21 16:40:00|9186.4|9181.4|9185.1|9180.1|9186.6|9181.6|9184.6|9179.6|139
1624293900000|2021-06-21 16:45:00|9185.3|9180.3|9186.1|9181.1|9186.1|9181.1|9184.6|9179.6|55
1624294200000|2021-06-21 16:50:00|9185.9|9180.9|9185.6|9180.6|9186.1|9181.1|9184.6|9179.6|18
1624294500000|2021-06-21 16:55:00|9185.1|9180.1|9185.6|9180.6|9185.6|9180.6|9184.1|9179.1|24
1624294800000|2021-06-21 17:00:00|9185.1|9180.1|9185.6|9180.6|9186.1|9181.1|9184.1|9179.1|28
1624295100000|2021-06-21 17:05:00|9186.1|9181.1|9186.1|9181.1|9186.6|9181.6|9185.6|9180.6|21
1624295400000|2021-06-21 17:10:00|9186.4|9181.4|9186.1|9181.1|9187.1|9182.1|9185.6|9180.6|22
1624295700000|2021-06-21 17:15:00|9186.6|9181.6|9186.1|9181.1|9186.6|9181.6|9185.1|9180.1|17
1624296000000|2021-06-21 17:20:00|9185.9|9180.9|9185.1|9180.1|9186.1|9181.1|9184.6|9179.6|17
1624296300000|2021-06-21 17:25:00|9185.4|9180.4|9186.6|9181.6|9186.9|9181.9|9184.6|9179.6|82
1624296600000|2021-06-21 17:30:00|9186.4|9181.4|9187.6|9182.6|9187.6|9182.6|9185.9|9180.9|20
1624296900000|2021-06-21 17:35:00|9187.4|9182.4|9187.6|9182.6|9188.1|9183.1|9187.1|9182.1|28
1624297200000|2021-06-21 17:40:00|9187.2|9182.2|9187.1|9182.1|9187.6|9182.6|9186.1|9181.1|51
1624297500000|2021-06-21 17:45:00|9186.9|9181.9|9187.1|9182.1|9187.6|9182.6|9186.6|9181.6|25
1624297800000|2021-06-21 17:50:00|9186.9|9181.9|9188.1|9183.1|9188.9|9183.9|9186.9|9181.9|41
1624298100000|2021-06-21 17:55:00|9187.9|9182.9|9189.1|9184.1|9189.1|9184.1|9187.1|9182.1|17
1624298400000|2021-06-21 18:00:00|9188.9|9183.9|9189.6|9184.6|9190.1|9185.1|9188.6|9183.6|29
1624298700000|2021-06-21 18:05:00|9189.2|9184.2|9189.6|9184.6|9190.6|9185.6|9188.9|9183.9|28
1624299000000|2021-06-21 18:10:00|9189.9|9184.9|9188.6|9183.6|9190.1|9185.1|9188.1|9183.1|24
1624299300000|2021-06-21 18:15:00|9188.4|9183.4|9187.1|9182.1|9188.6|9183.6|9186.6|9181.6|24
1624299600000|2021-06-21 18:20:00|9187.6|9182.6|9188.6|9183.6|9188.6|9183.6|9187.4|9182.4|19
1624299900000|2021-06-21 18:25:00|9188.4|9183.4|9187.6|9182.6|9188.6|9183.6|9187.1|9182.1|12
1624300200000|2021-06-21 18:30:00|9187.4|9182.4|9187.6|9182.6|9188.6|9183.6|9187.1|9182.1|18
1624300500000|2021-06-21 18:35:00|9187.4|9182.4|9188.4|9183.4|9188.6|9183.6|9186.9|9181.9|25
1624300800000|2021-06-21 18:40:00|9188.1|9183.1|9188.4|9183.4|9188.6|9183.6|9187.1|9182.1|29
1624301100000|2021-06-21 18:45:00|9188.2|9183.2|9188.9|9183.9|9189.2|9184.2|9188.1|9183.1|43
1624301400000|2021-06-21 18:50:00|9188.6|9183.6|9187.1|9182.1|9189.1|9184.1|9186.6|9181.6|14
1624301700000|2021-06-21 18:55:00|9187.4|9182.4|9191.9|9186.9|9191.9|9186.9|9187.1|9182.1|332
1624302000000|2021-06-21 19:00:00|9191.6|9186.6|9188.1|9183.1|9191.6|9186.6|9187.6|9182.6|204
1624302300000|2021-06-21 19:05:00|9187.6|9182.6|9187.1|9182.1|9188.1|9183.1|9187.1|9182.1|50
1624302600000|2021-06-21 19:10:00|9186.6|9181.6|9187.6|9182.6|9187.6|9182.6|9186.1|9181.1|37
1624302900000|2021-06-21 19:15:00|9187.4|9182.4|9186.6|9181.6|9187.6|9182.6|9185.6|9180.6|53
1624303200000|2021-06-21 19:20:00|9186.4|9181.4|9188.1|9183.1|9188.1|9183.1|9186.1|9181.1|33
1624303500000|2021-06-21 19:25:00|9187.9|9182.9|9187.6|9182.6|9188.3|9183.3|9187.4|9182.4|18
1624303800000|2021-06-21 19:30:00|9187.1|9182.1|9187.1|9182.1|9188.6|9183.6|9186.9|9181.9|6
1624304100000|2021-06-21 19:35:00|9187.6|9182.6|9188.1|9183.1|9188.6|9183.6|9187.1|9182.1|17
1624304400000|2021-06-21 19:40:00|9187.9|9182.9|9189.1|9184.1|9189.1|9184.1|9187.6|9182.6|31
1624304700000|2021-06-21 19:45:00|9189.4|9184.4|9188.6|9183.6|9189.4|9184.4|9187.9|9182.9|35
1624305000000|2021-06-21 19:50:00|9188.4|9183.4|9187.1|9182.1|9188.6|9183.6|9187.1|9182.1|6
1624305300000|2021-06-21 19:55:00|9187.4|9182.4|9187.1|9182.1|9188.1|9183.1|9186.6|9181.6|31
1624305600000|2021-06-21 20:00:00|9186.9|9181.9|9188.4|9183.4|9188.6|9183.6|9186.6|9181.6|47
1624305900000|2021-06-21 20:05:00|9188.1|9183.1|9187.4|9182.4|9188.4|9183.4|9185.6|9180.6|76
1624306200000|2021-06-21 20:10:00|9187.6|9182.6|9188.1|9183.1|9188.4|9183.4|9187.1|9182.1|14
1624306500000|2021-06-21 20:15:00|9187.9|9182.9|9188.1|9183.1|9188.1|9183.1|9187.1|9182.1|13
1624306800000|2021-06-21 20:20:00|9187.9|9182.9|9188.1|9183.1|9188.1|9183.1|9187.9|9182.9|2
1624307100000|2021-06-21 20:25:00|9188.6|9183.6|9189.1|9184.1|9189.6|9184.6|9188.1|9183.1|3
1624307400000|2021-06-21 20:30:00|9188.9|9183.9|9188.9|9183.9|9189.6|9184.6|9188.1|9183.1|117
1624307700000|2021-06-21 20:35:00|9189.1|9184.1|9187.6|9182.6|9189.1|9184.1|9187.6|9182.6|8
1624308000000|2021-06-21 20:40:00|9187.4|9182.4|9186.1|9181.1|9187.4|9182.4|9186.1|9181.1|5
1624308300000|2021-06-21 20:45:00|9186.4|9181.4|9186.9|9181.9|9187.1|9182.1|9186.4|9181.4|41
1624308600000|2021-06-21 20:50:00|9186.6|9181.6|9187.1|9182.1|9187.4|9182.4|9186.6|9181.6|2
1624308900000|2021-06-21 20:55:00|9187.4|9182.4|9187.6|9180.6|9188.6|9183.6|9186.6|9180.6|31
1624320000000|2021-06-22 00:00:00|9192.3|9187.3|9193.1|9188.1|9194.6|9189.6|9191.6|9186.6|86
1624320300000|2021-06-22 00:05:00|9192.9|9187.9|9192.6|9187.6|9193.6|9188.6|9191.1|9186.1|44
1624320600000|2021-06-22 00:10:00|9192.4|9187.4|9194.6|9189.6|9195.3|9190.3|9192.1|9187.1|38
1624320900000|2021-06-22 00:15:00|9194.1|9189.1|9192.1|9187.1|9194.4|9189.4|9192.1|9187.1|11
1624321200000|2021-06-22 00:20:00|9191.8|9186.8|9192.4|9187.4|9193.1|9188.1|9191.1|9186.1|15
1624321500000|2021-06-22 00:25:00|9192.6|9187.6|9192.8|9187.8|9192.8|9187.8|9191.8|9186.8|19
1624321800000|2021-06-22 00:30:00|9192.6|9187.6|9193.3|9188.3|9194.3|9189.3|9192.6|9187.6|25
1624322100000|2021-06-22 00:35:00|9193.1|9188.1|9193.6|9188.6|9193.6|9188.6|9192.6|9187.6|8
1624322400000|2021-06-22 00:40:00|9193.8|9188.8|9195.6|9190.6|9196.1|9191.1|9193.6|9188.6|73
1624322700000|2021-06-22 00:45:00|9195.1|9190.1|9196.1|9191.1|9196.3|9191.3|9194.1|9189.1|35
1624323000000|2021-06-22 00:50:00|9196.3|9191.3|9196.3|9191.3|9196.6|9191.6|9194.8|9189.8|4
1624323300000|2021-06-22 00:55:00|9196.8|9191.8|9194.6|9189.6|9197.1|9192.1|9194.6|9189.6|4
1624323600000|2021-06-22 01:00:00|9195.1|9190.1|9197.8|9192.8|9198.1|9193.1|9194.1|9189.1|21
1624323900000|2021-06-22 01:05:00|9197.6|9192.6|9197.8|9192.8|9198.6|9193.6|9197.6|9192.6|45
1624324200000|2021-06-22 01:10:00|9198.1|9193.1|9197.6|9192.6|9200.1|9195.1|9197.6|9192.6|27
1624324500000|2021-06-22 01:15:00|9197.8|9192.8|9198.1|9193.1|9199.1|9194.1|9197.6|9192.6|17
1624324800000|2021-06-22 01:20:00|9197.8|9192.8|9198.8|9193.8|9200.1|9195.1|9197.6|9192.6|21
1624325100000|2021-06-22 01:25:00|9199.1|9194.1|9197.6|9192.6|9199.6|9194.6|9197.6|9192.6|22
1624325400000|2021-06-22 01:30:00|9197.1|9192.1|9198.1|9193.1|9198.3|9193.3|9197.1|9192.1|24
1624325700000|2021-06-22 01:35:00|9198.3|9193.3|9196.1|9191.1|9198.3|9193.3|9196.1|9191.1|22
1624326000000|2021-06-22 01:40:00|9196.3|9191.3|9195.1|9190.1|9197.3|9192.3|9195.1|9190.1|11
1624326300000|2021-06-22 01:45:00|9195.3|9190.3|9195.6|9190.6|9195.6|9190.6|9194.8|9189.8|18
1624326600000|2021-06-22 01:50:00|9195.8|9190.8|9198.1|9193.1|9198.6|9193.6|9195.6|9190.6|28
1624326900000|2021-06-22 01:55:00|9198.3|9193.3|9196.6|9191.6|9199.1|9194.1|9196.6|9191.6|43
1624327200000|2021-06-22 02:00:00|9196.3|9191.3|9196.6|9191.6|9197.1|9192.1|9195.6|9190.6|55
1624327500000|2021-06-22 02:05:00|9196.8|9191.8|9195.6|9190.6|9197.1|9192.1|9195.6|9190.6|9
1624327800000|2021-06-22 02:10:00|9195.8|9190.8|9198.1|9193.1|9198.6|9193.6|9195.8|9190.8|19
1624328100000|2021-06-22 02:15:00|9198.3|9193.3|9198.3|9193.3|9199.1|9194.1|9198.1|9193.1|21
1624328400000|2021-06-22 02:20:00|9198.6|9193.6|9197.6|9192.6|9199.1|9194.1|9197.1|9192.1|17
1624328700000|2021-06-22 02:25:00|9197.8|9192.8|9197.6|9192.6|9198.1|9193.1|9196.6|9191.6|49
1624329000000|2021-06-22 02:30:00|9197.3|9192.3|9197.3|9192.3|9197.6|9192.6|9195.6|9190.6|25
1624329300000|2021-06-22 02:35:00|9197.1|9192.1|9196.6|9191.6|9197.6|9192.6|9196.6|9191.6|9
1624329600000|2021-06-22 02:40:00|9196.8|9191.8|9197.6|9192.6|9197.6|9192.6|9196.1|9191.1|19
1624329900000|2021-06-22 02:45:00|9197.8|9192.8|9198.1|9193.1|9199.1|9194.1|9197.6|9192.6|18
1624330200000|2021-06-22 02:50:00|9197.8|9192.8|9197.1|9192.1|9199.1|9194.1|9196.6|9191.6|12
1624330500000|2021-06-22 02:55:00|9196.8|9191.8|9194.8|9189.8|9197.1|9192.1|9194.8|9189.8|50
1624330800000|2021-06-22 03:00:00|9194.6|9189.6|9195.6|9190.6|9196.1|9191.1|9194.6|9189.6|5
1624331100000|2021-06-22 03:05:00|9195.8|9190.8|9196.1|9191.1|9196.1|9191.1|9195.1|9190.1|2
1624331400000|2021-06-22 03:10:00|9196.3|9191.3|9194.8|9189.8|9196.3|9191.3|9194.6|9189.6|0
1624331700000|2021-06-22 03:15:00|9194.6|9189.6|9193.6|9188.6|9195.1|9190.1|9193.6|9188.6|70
1624332000000|2021-06-22 03:20:00|9193.8|9188.8|9193.8|9188.8|9194.3|9189.3|9193.1|9188.1|39
1624332300000|2021-06-22 03:25:00|9194.1|9189.1|9192.6|9187.6|9194.1|9189.1|9192.6|9187.6|21
1624332600000|2021-06-22 03:30:00|9192.8|9187.8|9194.1|9189.1|9194.6|9189.6|9192.6|9187.6|19
1624332900000|2021-06-22 03:35:00|9194.3|9189.3|9194.1|9189.1|9194.6|9189.6|9193.6|9188.6|1
1624333200000|2021-06-22 03:40:00|9194.3|9189.3|9194.6|9189.6|9195.1|9190.1|9194.1|9189.1|16
1624333500000|2021-06-22 03:45:00|9194.8|9189.8|9195.6|9190.6|9195.8|9190.8|9194.6|9189.6|35
1624333800000|2021-06-22 03:50:00|9195.3|9190.3|9194.3|9189.3|9195.3|9190.3|9194.1|9189.1|4
1624334100000|2021-06-22 03:55:00|9194.1|9189.1|9194.6|9189.6|9194.8|9189.8|9194.1|9189.1|9
1624334400000|2021-06-22 04:00:00|9194.8|9189.8|9194.6|9189.6|9195.1|9190.1|9194.1|9189.1|9
1624334700000|2021-06-22 04:05:00|9194.3|9189.3|9195.3|9190.3|9195.6|9190.6|9194.1|9189.1|9
1624335000000|2021-06-22 04:10:00|9195.6|9190.6|9195.1|9190.1|9195.6|9190.6|9195.1|9190.1|17
1624335300000|2021-06-22 04:15:00|9194.9|9189.9|9194.6|9189.6|9195.1|9190.1|9194.1|9189.1|3
1624335600000|2021-06-22 04:20:00|9194.4|9189.4|9195.1|9190.1|9195.1|9190.1|9194.1|9189.1|8
1624335900000|2021-06-22 04:25:00|9194.6|9189.6|9196.1|9191.1|9196.1|9191.1|9194.6|9189.6|11
1624336200000|2021-06-22 04:30:00|9195.8|9190.8|9196.1|9191.1|9196.1|9191.1|9195.6|9190.6|17
1624336500000|2021-06-22 04:35:00|9195.8|9190.8|9196.6|9191.6|9196.8|9191.8|9195.6|9190.6|16
1624336800000|2021-06-22 04:40:00|9196.8|9191.8|9197.3|9192.3|9197.8|9192.8|9196.6|9191.6|44
1624337100000|2021-06-22 04:45:00|9197.6|9192.6|9197.1|9192.1|9197.6|9192.6|9196.9|9191.9|17
1624337400000|2021-06-22 04:50:00|9197.3|9192.3|9197.6|9192.6|9197.6|9192.6|9197.1|9192.1|32
1624337700000|2021-06-22 04:55:00|9198.6|9193.6|9200.3|9195.3|9200.6|9195.6|9198.6|9193.6|133
1624338000000|2021-06-22 05:00:00|9200.1|9195.1|9199.1|9194.1|9200.6|9195.6|9199.1|9194.1|16
1624338300000|2021-06-22 05:05:00|9199.3|9194.3|9200.1|9195.1|9200.6|9195.6|9199.1|9194.1|13
1624338600000|2021-06-22 05:10:00|9200.3|9195.3|9201.3|9196.3|9201.6|9196.6|9200.1|9195.1|22
1624338900000|2021-06-22 05:15:00|9201.1|9196.1|9203.3|9198.3|9203.3|9198.3|9201.1|9196.1|28
1624339200000|2021-06-22 05:20:00|9203.1|9198.1|9204.1|9199.1|9204.1|9199.1|9203.1|9198.1|31
1624339500000|2021-06-22 05:25:00|9203.8|9198.8|9204.6|9199.6|9205.1|9200.1|9203.8|9198.8|122
1624339800000|2021-06-22 05:30:00|9205|9200|9204.1|9199.1|9206.1|9201.1|9204.1|9199.1|75
1624340100000|2021-06-22 05:35:00|9203.8|9198.8|9203.6|9198.6|9203.8|9198.8|9202.1|9197.1|46
1624340400000|2021-06-22 05:40:00|9203.3|9198.3|9201.6|9196.6|9203.6|9198.6|9201.6|9196.6|43
1624340700000|2021-06-22 05:45:00|9201.3|9196.3|9203.1|9198.1|9203.3|9198.3|9201.1|9196.1|38
1624341000000|2021-06-22 05:50:00|9203.3|9198.3|9203.6|9198.6|9203.6|9198.6|9202.1|9197.1|25
1624341300000|2021-06-22 05:55:00|9203.8|9198.8|9208|9203|9208.1|9203.1|9203.6|9198.6|73
1624341600000|2021-06-22 06:00:00|9208.1|9203.1|9206.1|9201.1|9208.1|9203.1|9203.6|9198.6|101
1624341900000|2021-06-22 06:05:00|9206.3|9201.3|9206.6|9201.6|9207.6|9202.6|9205.3|9200.3|53
1624342200000|2021-06-22 06:10:00|9206.3|9201.3|9206.1|9201.1|9208.1|9203.1|9205.3|9200.3|20
1624342500000|2021-06-22 06:15:00|9206.3|9201.3|9204.6|9199.6|9207|9202|9203.6|9198.6|61
1624342800000|2021-06-22 06:20:00|9204.3|9199.3|9204.8|9199.8|9205.8|9200.8|9203.6|9198.6|53
1624343100000|2021-06-22 06:25:00|9204.6|9199.6|9204.8|9199.8|9205.1|9200.1|9202.1|9197.1|36
1624343400000|2021-06-22 06:30:00|9204.6|9199.6|9203.6|9198.6|9205|9200|9201.3|9196.3|27
1624343700000|2021-06-22 06:35:00|9203.8|9198.8|9202.6|9197.6|9204.6|9199.6|9201.6|9196.6|93
1624344000000|2021-06-22 06:40:00|9202.8|9197.8|9200.6|9195.6|9203|9198|9199.3|9194.3|54
1624344300000|2021-06-22 06:45:00|9200.3|9195.3|9201.6|9196.6|9201.6|9196.6|9199.1|9194.1|35
1624344600000|2021-06-22 06:50:00|9201.3|9196.3|9198.6|9193.6|9201.8|9196.8|9198.4|9193.4|51
1624344900000|2021-06-22 06:55:00|9198.8|9193.8|9201.8|9196.8|9202.6|9197.6|9198.6|9193.6|67
1624345200000|2021-06-22 07:00:00|9201.6|9196.6|9200.6|9195.6|9202.5|9197.5|9197.6|9192.6|97
1624345500000|2021-06-22 07:05:00|9201.1|9196.1|9202.1|9197.1|9202.5|9197.5|9199.6|9194.6|109
1624345800000|2021-06-22 07:10:00|9202.3|9197.3|9205.6|9200.6|9205.8|9200.8|9200.8|9195.8|95
1624346100000|2021-06-22 07:15:00|9206|9201|9200.1|9195.1|9206|9201|9197.6|9192.6|87
1624346400000|2021-06-22 07:20:00|9200.3|9195.3|9200.6|9195.6|9201.1|9196.1|9198.6|9193.6|46
1624346700000|2021-06-22 07:25:00|9200.8|9195.8|9201.5|9196.5|9202.1|9197.1|9200.3|9195.3|36
1624347000000|2021-06-22 07:30:00|9201.6|9196.6|9199.1|9194.1|9201.6|9196.6|9197.8|9192.8|49
1624347300000|2021-06-22 07:35:00|9199|9194|9200.1|9195.1|9201.8|9196.8|9197.6|9192.6|49
1624347600000|2021-06-22 07:40:00|9199.6|9194.6|9197.5|9192.5|9200.5|9195.5|9197.1|9192.1|89
1624347900000|2021-06-22 07:45:00|9197.6|9192.6|9200.1|9195.1|9200.5|9195.5|9196.6|9191.6|114
1624348200000|2021-06-22 07:50:00|9200.3|9195.3|9203.5|9198.5|9203.8|9198.8|9198.8|9193.8|61
1624348500000|2021-06-22 07:55:00|9203.6|9198.6|9204|9199|9205.5|9200.5|9203.1|9198.1|24
1624348800000|2021-06-22 08:00:00|9204.1|9199.1|9207|9202|9208|9203|9204.1|9199.1|38
1624349100000|2021-06-22 08:05:00|9207.1|9202.1|9207.6|9202.6|9207.8|9202.8|9206.1|9201.1|41
1624349400000|2021-06-22 08:10:00|9207.3|9202.3|9208.6|9203.6|9209.1|9204.1|9206.3|9201.3|49
1624349700000|2021-06-22 08:15:00|9208.8|9203.8|9208.6|9203.6|9210|9205|9208.1|9203.1|53
1624350000000|2021-06-22 08:20:00|9209.1|9204.1|9208.8|9203.8|9209.3|9204.3|9206.6|9201.6|38
1624350300000|2021-06-22 08:25:00|9209|9204|9209.1|9204.1|9210|9205|9207.3|9202.3|32
1624350600000|2021-06-22 08:30:00|9208.8|9203.8|9204|9199|9209.3|9204.3|9203.8|9198.8|35
1624350900000|2021-06-22 08:35:00|9204.1|9199.1|9207.5|9202.5|9208.1|9203.1|9204.1|9199.1|37
1624351200000|2021-06-22 08:40:00|9207.1|9202.1|9206.6|9201.6|9207.3|9202.3|9205.3|9200.3|20
1624351500000|2021-06-22 08:45:00|9206.8|9201.8|9205.6|9200.6|9207.5|9202.5|9205.1|9200.1|28
1624351800000|2021-06-22 08:50:00|9205.3|9200.3|9207|9202|9207.5|9202.5|9205.1|9200.1|23
1624352100000|2021-06-22 08:55:00|9207.1|9202.1|9207.8|9202.8|9209.8|9204.8|9207.1|9202.1|36
1624352400000|2021-06-22 09:00:00|9207.6|9202.6|9207.8|9202.8|9209.5|9204.5|9207.1|9202.1|37
1624352700000|2021-06-22 09:05:00|9208|9203|9208.1|9203.1|9209.6|9204.6|9206.1|9201.1|45
1624353000000|2021-06-22 09:10:00|9208.5|9203.5|9207.1|9202.1|9208.6|9203.6|9206.3|9201.3|65
1624353300000|2021-06-22 09:15:00|9206.8|9201.8|9207.1|9202.1|9207.8|9202.8|9206.1|9201.1|32
1624353600000|2021-06-22 09:20:00|9207.5|9202.5|9208.6|9203.6|9208.6|9203.6|9206.6|9201.6|25
1624353900000|2021-06-22 09:25:00|9208.3|9203.3|9208.8|9203.8|9209.1|9204.1|9208.1|9203.1|26
1624354200000|2021-06-22 09:30:00|9208.6|9203.6|9209.1|9204.1|9209.5|9204.5|9208.3|9203.3|33
1624354500000|2021-06-22 09:35:00|9209.6|9204.6|9213.3|9208.3|9214.6|9209.6|9209.6|9204.6|87
1624354800000|2021-06-22 09:40:00|9213.1|9208.1|9213.6|9208.6|9215.3|9210.3|9212.6|9207.6|85
1624355100000|2021-06-22 09:45:00|9213.8|9208.8|9212.8|9207.8|9215.3|9210.3|9212.3|9207.3|21
1624355400000|2021-06-22 09:50:00|9212.6|9207.6|9215.1|9210.1|9215.6|9210.6|9211.3|9206.3|34
1624355700000|2021-06-22 09:55:00|9214.8|9209.8|9214.1|9209.1|9215.8|9210.8|9213.8|9208.8|23
1624356000000|2021-06-22 10:00:00|9213.8|9208.8|9212.1|9207.1|9213.8|9208.8|9212.1|9207.1|38
1624356300000|2021-06-22 10:05:00|9212.3|9207.3|9210.6|9205.6|9213.6|9208.6|9209.8|9204.8|62
1624356600000|2021-06-22 10:10:00|9210.3|9205.3|9208.6|9203.6|9210.6|9205.6|9208.1|9203.1|37
1624356900000|2021-06-22 10:15:00|9208.8|9203.8|9209.6|9204.6|9210.5|9205.5|9208.3|9203.3|45
1624357200000|2021-06-22 10:20:00|9209.3|9204.3|9209.6|9204.6|9210|9205|9208.1|9203.1|19
1624357500000|2021-06-22 10:25:00|9209.8|9204.8|9209.5|9204.5|9210.6|9205.6|9208.8|9203.8|36
1624357800000|2021-06-22 10:30:00|9209.6|9204.6|9208.1|9203.1|9209.6|9204.6|9207.1|9202.1|41
1624358100000|2021-06-22 10:35:00|9207.8|9202.8|9211.1|9206.1|9211.1|9206.1|9206.8|9201.8|25
1624358400000|2021-06-22 10:40:00|9210.8|9205.8|9208.1|9203.1|9210.8|9205.8|9208.1|9203.1|24
1624358700000|2021-06-22 10:45:00|9207.8|9202.8|9205.6|9200.6|9208.1|9203.1|9204.6|9199.6|121
1624359000000|2021-06-22 10:50:00|9205.8|9200.8|9207.1|9202.1|9207.6|9202.6|9205.6|9200.6|91
1624359300000|2021-06-22 10:55:00|9207|9202|9208.1|9203.1|9208.6|9203.6|9206.1|9201.1|13
1624359600000|2021-06-22 11:00:00|9208|9203|9206.6|9201.6|9209|9204|9206.3|9201.3|12
1624359900000|2021-06-22 11:05:00|9206.8|9201.8|9204.6|9199.6|9207|9202|9203.6|9198.6|106
1624360200000|2021-06-22 11:10:00|9205.1|9200.1|9204.1|9199.1|9206.1|9201.1|9203.6|9198.6|100
1624360500000|2021-06-22 11:15:00|9204.5|9199.5|9205.8|9200.8|9207.8|9202.8|9204.5|9199.5|58
1624360800000|2021-06-22 11:20:00|9206|9201|9206.1|9201.1|9206.6|9201.6|9205.1|9200.1|13
1624361100000|2021-06-22 11:25:00|9205.8|9200.8|9205.3|9200.3|9206.8|9201.8|9205.3|9200.3|6
1624361400000|2021-06-22 11:30:00|9205.1|9200.1|9205.8|9200.8|9206.5|9201.5|9204.6|9199.6|16
1624361700000|2021-06-22 11:35:00|9206|9201|9204.6|9199.6|9206.8|9201.8|9203.6|9198.6|58
1624362000000|2021-06-22 11:40:00|9204.8|9199.8|9203.6|9198.6|9205.1|9200.1|9203.6|9198.6|25
1624362300000|2021-06-22 11:45:00|9203.3|9198.3|9201.3|9196.3|9203.8|9198.8|9201.1|9196.1|38
1624362600000|2021-06-22 11:50:00|9201.5|9196.5|9202.1|9197.1|9203.1|9198.1|9200.6|9195.6|23
1624362900000|2021-06-22 11:55:00|9201.8|9196.8|9206.6|9201.6|9206.8|9201.8|9201.6|9196.6|58
1624363200000|2021-06-22 12:00:00|9206.3|9201.3|9206.3|9201.3|9208.1|9203.1|9206.1|9201.1|60
1624363500000|2021-06-22 12:05:00|9206.1|9201.1|9206.5|9201.5|9207.8|9202.8|9204.3|9199.3|50
1624363800000|2021-06-22 12:10:00|9206.8|9201.8|9206.3|9201.3|9207|9202|9205.1|9200.1|43
1624364100000|2021-06-22 12:15:00|9206.5|9201.5|9205|9200|9207|9202|9204.1|9199.1|30
1624364400000|2021-06-22 12:20:00|9205.3|9200.3|9205.6|9200.6|9206|9201|9205|9200|83
1624364700000|2021-06-22 12:25:00|9205.5|9200.5|9210.5|9205.5|9211|9206|9204.8|9199.8|139
1624365000000|2021-06-22 12:30:00|9210.1|9205.1|9211.5|9206.5|9211.8|9206.8|9208.5|9203.5|51
1624365300000|2021-06-22 12:35:00|9211.3|9206.3|9213.5|9208.5|9213.5|9208.5|9211|9206|44
1624365600000|2021-06-22 12:40:00|9213.3|9208.3|9213.5|9208.5|9215.5|9210.5|9213|9208|67
1624365900000|2021-06-22 12:45:00|9213.8|9208.8|9213.5|9208.5|9215|9210|9213.1|9208.1|52
1624366200000|2021-06-22 12:50:00|9213.8|9208.8|9212.5|9207.5|9213.8|9208.8|9210.6|9205.6|51
1624366500000|2021-06-22 12:55:00|9212.1|9207.1|9211.5|9206.5|9212.5|9207.5|9210.6|9205.6|212
1624366800000|2021-06-22 13:00:00|9211.8|9206.8|9208.6|9203.6|9213.5|9208.5|9207.8|9202.8|171
1624367100000|2021-06-22 13:05:00|9208.8|9203.8|9206.1|9201.1|9208.8|9203.8|9205.6|9200.6|211
1624367400000|2021-06-22 13:10:00|9206.3|9201.3|9202.1|9197.1|9206.3|9201.3|9201.8|9196.8|86
1624367700000|2021-06-22 13:15:00|9202.6|9197.6|9202.5|9197.5|9203.1|9198.1|9199.3|9194.3|96
1624368000000|2021-06-22 13:20:00|9202.3|9197.3|9201|9196|9203.5|9198.5|9200.1|9195.1|48
1624368300000|2021-06-22 13:25:00|9201.1|9196.1|9201.1|9196.1|9202|9197|9200.1|9195.1|35
1624368600000|2021-06-22 13:30:00|9201|9196|9204.1|9199.1|9205.5|9200.5|9200.1|9195.1|98
1624368900000|2021-06-22 13:35:00|9204.3|9199.3|9205.1|9200.1|9208.5|9203.5|9204.1|9199.1|86
1624369200000|2021-06-22 13:40:00|9204.8|9199.8|9205.8|9200.8|9206.1|9201.1|9203.6|9198.6|100
1624369500000|2021-06-22 13:45:00|9205.6|9200.6|9204.6|9199.6|9207.5|9202.5|9203.6|9198.6|48
1624369800000|2021-06-22 13:50:00|9204.5|9199.5|9205.3|9200.3|9208.5|9203.5|9201.6|9196.6|111
1624370100000|2021-06-22 13:55:00|9205.5|9200.5|9204.1|9199.1|9206|9201|9202.8|9197.8|78
1624370400000|2021-06-22 14:00:00|9204.3|9199.3|9202.8|9197.8|9207.4|9202.4|9202.8|9197.8|103
1624370700000|2021-06-22 14:05:00|9203|9198|9203|9198|9203.6|9198.6|9199.8|9194.8|100
1624371000000|2021-06-22 14:10:00|9202.8|9197.8|9201.6|9196.6|9202.8|9197.8|9199.8|9194.8|57
1624371300000|2021-06-22 14:15:00|9201.5|9196.5|9201.1|9196.1|9202.5|9197.5|9200.1|9195.1|58
1624371600000|2021-06-22 14:20:00|9201.3|9196.3|9199.5|9194.5|9201.5|9196.5|9198.1|9193.1|80
1624371900000|2021-06-22 14:25:00|9199.8|9194.8|9200|9195|9200.5|9195.5|9198.1|9193.1|46
1624372200000|2021-06-22 14:30:00|9200.3|9195.3|9200.8|9195.8|9201|9196|9197.1|9192.1|73
1624372500000|2021-06-22 14:35:00|9200.5|9195.5|9202|9197|9202|9197|9199|9194|60
1624372800000|2021-06-22 14:40:00|9202.1|9197.1|9200.5|9195.5|9202.5|9197.5|9200.3|9195.3|45
1624373100000|2021-06-22 14:45:00|9200.8|9195.8|9202.1|9197.1|9202.3|9197.3|9199.1|9194.1|68
1624373400000|2021-06-22 14:50:00|9202|9197|9204.5|9199.5|9206.3|9201.3|9202|9197|104
1624373700000|2021-06-22 14:55:00|9204.3|9199.3|9204.5|9199.5|9206.5|9201.5|9202.6|9197.6|80
1624374000000|2021-06-22 15:00:00|9204.8|9199.8|9202.5|9197.5|9205.2|9200.2|9201.1|9196.1|98
1624374300000|2021-06-22 15:05:00|9202.6|9197.6|9200.1|9195.1|9202.6|9197.6|9200.1|9195.1|95
1624374600000|2021-06-22 15:10:00|9199.8|9194.8|9197.3|9192.3|9200|9195|9196.6|9191.6|121
1624374900000|2021-06-22 15:15:00|9197.5|9192.5|9199.6|9194.6|9200.5|9195.5|9197|9192|54
1624375200000|2021-06-22 15:20:00|9199.5|9194.5|9199|9194|9200.2|9195.2|9198.6|9193.6|101
1624375500000|2021-06-22 15:25:00|9198.6|9193.6|9201.1|9196.1|9201.5|9196.5|9198.6|9193.6|71
1624375800000|2021-06-22 15:30:00|9201.5|9196.5|9201.6|9196.6|9202.5|9197.5|9200.8|9195.8|43
1624376100000|2021-06-22 15:35:00|9202|9197|9201.5|9196.5|9203|9198|9201.1|9196.1|41
1624376400000|2021-06-22 15:40:00|9201.8|9196.8|9200|9195|9202|9197|9199.6|9194.6|43
1624376700000|2021-06-22 15:45:00|9200.3|9195.3|9200|9195|9200.5|9195.5|9199.6|9194.6|41
1624377000000|2021-06-22 15:50:00|9199.8|9194.8|9198.1|9193.1|9200|9195|9197.6|9192.6|181
1624377300000|2021-06-22 15:55:00|9198|9193|9197.2|9192.2|9198|9193|9196.1|9191.1|85
1624377600000|2021-06-22 16:00:00|9197.3|9192.3|9197|9192|9197.5|9192.5|9196.1|9191.1|28
1624377900000|2021-06-22 16:05:00|9196.5|9191.5|9198|9193|9198.5|9193.5|9196|9191|66
1624378200000|2021-06-22 16:10:00|9198.3|9193.3|9197.5|9192.5|9198.5|9193.5|9196.8|9191.8|19
1624378500000|2021-06-22 16:15:00|9197.8|9192.8|9193|9188|9198.8|9193.8|9192.6|9187.6|86
1624378800000|2021-06-22 16:20:00|9193.1|9188.1|9188.5|9183.5|9193.5|9188.5|9187.5|9182.5|238
1624379100000|2021-06-22 16:25:00|9188.6|9183.6|9185|9180|9188.8|9183.8|9184.6|9179.6|97
1624379400000|2021-06-22 16:30:00|9185.3|9180.3|9186.3|9181.3|9188.5|9183.5|9185.3|9180.3|112
1624379700000|2021-06-22 16:35:00|9186.5|9181.5|9179.1|9174.1|9186.5|9181.5|9178.6|9173.6|233
1624380000000|2021-06-22 16:40:00|9179.3|9174.3|9182.1|9177.1|9182.1|9177.1|9179.1|9174.1|168
1624380300000|2021-06-22 16:45:00|9182.6|9177.6|9181.6|9176.6|9182.6|9177.6|9180.1|9175.1|133
1624380600000|2021-06-22 16:50:00|9181.8|9176.8|9182.1|9177.1|9183.1|9178.1|9181.8|9176.8|109
1624380900000|2021-06-22 16:55:00|9182.4|9177.4|9180.7|9175.7|9182.6|9177.6|9179.1|9174.1|87
1624381200000|2021-06-22 17:00:00|9180.6|9175.6|9181|9176|9181.1|9176.1|9178.1|9173.1|38
1624381500000|2021-06-22 17:05:00|9181.3|9176.3|9181.1|9176.1|9182.6|9177.6|9181.1|9176.1|41
1624381800000|2021-06-22 17:10:00|9180.9|9175.9|9181.9|9176.9|9182.6|9177.6|9180.6|9175.6|15
1624382100000|2021-06-22 17:15:00|9181.6|9176.6|9180.1|9175.1|9182.6|9177.6|9180.1|9175.1|75
1624382400000|2021-06-22 17:20:00|9180.3|9175.3|9179.6|9174.6|9181.3|9176.3|9178.6|9173.6|74
1624382700000|2021-06-22 17:25:00|9179.8|9174.8|9180.1|9175.1|9180.1|9175.1|9178.6|9173.6|19
1624383000000|2021-06-22 17:30:00|9180.3|9175.3|9180.1|9175.1|9180.6|9175.6|9179.4|9174.4|34
1624383300000|2021-06-22 17:35:00|9180.4|9175.4|9179.1|9174.1|9180.4|9175.4|9178.1|9173.1|74
1624383600000|2021-06-22 17:40:00|9179.3|9174.3|9179.8|9174.8|9180.1|9175.1|9178.4|9173.4|15
1624383900000|2021-06-22 17:45:00|9180.1|9175.1|9178.7|9173.7|9180.6|9175.6|9178.4|9173.4|53
1624384200000|2021-06-22 17:50:00|9178.6|9173.6|9180.3|9175.3|9180.6|9175.6|9178.4|9173.4|106
1624384500000|2021-06-22 17:55:00|9180.6|9175.6|9180.5|9175.5|9181.6|9176.6|9180.1|9175.1|31
1624384800000|2021-06-22 18:00:00|9180.6|9175.6|9178.1|9173.1|9180.8|9175.8|9178.1|9173.1|58
1624385100000|2021-06-22 18:05:00|9178.3|9173.3|9178.1|9173.1|9179.1|9174.1|9178.1|9173.1|12
1624385400000|2021-06-22 18:10:00|9178.5|9173.5|9177.1|9172.1|9178.6|9173.6|9176.6|9171.6|33
1624385700000|2021-06-22 18:15:00|9177.5|9172.5|9179.1|9174.1|9180.3|9175.3|9177.1|9172.1|28
1624386000000|2021-06-22 18:20:00|9178.9|9173.9|9177.1|9172.1|9179.5|9174.5|9177.1|9172.1|33
1624386300000|2021-06-22 18:25:00|9177.5|9172.5|9176.9|9171.9|9179.1|9174.1|9176.9|9171.9|32
1624386600000|2021-06-22 18:30:00|9177.1|9172.1|9173.9|9168.9|9178.1|9173.1|9173.9|9168.9|25
1624386900000|2021-06-22 18:35:00|9174.1|9169.1|9174.1|9169.1|9175.3|9170.3|9173.6|9168.6|33
1624387200000|2021-06-22 18:40:00|9173.9|9168.9|9174.6|9169.6|9175.8|9170.8|9172.6|9167.6|90
1624387500000|2021-06-22 18:45:00|9174.8|9169.8|9176.1|9171.1|9176.1|9171.1|9174.1|9169.1|49
1624387800000|2021-06-22 18:50:00|9175.6|9170.6|9176.6|9171.6|9177.1|9172.1|9175.1|9170.1|53
1624388100000|2021-06-22 18:55:00|9176.9|9171.9|9178.3|9173.3|9178.5|9173.5|9176.1|9171.1|443
1624388400000|2021-06-22 19:00:00|9178.1|9173.1|9171.4|9166.4|9178.5|9173.5|9171.4|9166.4|197
1624388700000|2021-06-22 19:05:00|9171.6|9166.6|9167.1|9162.1|9171.6|9166.6|9166.6|9161.6|231
1624389000000|2021-06-22 19:10:00|9167|9162|9169.5|9164.5|9169.5|9164.5|9167|9162|81
1624389300000|2021-06-22 19:15:00|9169.3|9164.3|9169|9164|9170.5|9165.5|9168.6|9163.6|23
1624389600000|2021-06-22 19:20:00|9169.1|9164.1|9170.6|9165.6|9171.8|9166.8|9169.1|9164.1|45
1624389900000|2021-06-22 19:25:00|9170.3|9165.3|9170|9165|9170.6|9165.6|9168.6|9163.6|68
1624390200000|2021-06-22 19:30:00|9170.1|9165.1|9171.5|9166.5|9171.6|9166.6|9169.6|9164.6|27
1624390500000|2021-06-22 19:35:00|9171.3|9166.3|9171.1|9166.1|9172|9167|9171.1|9166.1|21
1624390800000|2021-06-22 19:40:00|9171|9166|9171.1|9166.1|9171.6|9166.6|9170.1|9165.1|27
1624391100000|2021-06-22 19:45:00|9171|9166|9172|9167|9172.5|9167.5|9170.1|9165.1|40
1624391400000|2021-06-22 19:50:00|9172.3|9167.3|9172.6|9167.6|9173.3|9168.3|9172|9167|41
1624391700000|2021-06-22 19:55:00|9172.8|9167.8|9174.5|9169.5|9175.1|9170.1|9172.6|9167.6|103
1624392000000|2021-06-22 20:00:00|9174.3|9169.3|9174.9|9169.9|9176.6|9171.6|9174.3|9169.3|59
1624392300000|2021-06-22 20:05:00|9174.8|9169.8|9174.8|9169.8|9175.5|9170.5|9174.3|9169.3|7
1624392600000|2021-06-22 20:10:00|9174.6|9169.6|9175.6|9170.6|9176.1|9171.1|9174.6|9169.6|20
1624392900000|2021-06-22 20:15:00|9175.5|9170.5|9175.3|9170.3|9175.5|9170.5|9174.8|9169.8|6
1624393200000|2021-06-22 20:20:00|9175.1|9170.1|9175.1|9170.1|9175.5|9170.5|9175.1|9170.1|15
1624393500000|2021-06-22 20:25:00|9174.6|9169.6|9176.1|9171.1|9176.1|9171.1|9174.6|9169.6|21
1624393800000|2021-06-22 20:30:00|9176.5|9171.5|9176|9171|9176.5|9171.5|9175.6|9170.6|28
1624394100000|2021-06-22 20:35:00|9175.8|9170.8|9175.6|9170.6|9175.8|9170.8|9174.6|9169.6|29
1624394400000|2021-06-22 20:40:00|9175.8|9170.8|9174.8|9169.8|9176.3|9171.3|9174.8|9169.8|39
1624394700000|2021-06-22 20:45:00|9175.1|9170.1|9175.3|9170.3|9175.8|9170.8|9173.6|9168.6|25
1624395000000|2021-06-22 20:50:00|9175.1|9170.1|9174.6|9169.6|9175.6|9170.6|9174.3|9169.3|14
1624395300000|2021-06-22 20:55:00|9174.8|9169.8|9174.3|9167.3|9175.1|9170.1|9173.6|9166.8|17
1624406400000|2021-06-23 00:00:00|9176.8|9171.8|9177.6|9172.6|9178.1|9173.1|9176.1|9171.1|258
1624406700000|2021-06-23 00:05:00|9177.3|9172.3|9177.3|9172.3|9178.1|9173.1|9176.6|9171.6|47
1624407000000|2021-06-23 00:10:00|9177.1|9172.1|9176.1|9171.1|9177.3|9172.3|9175.1|9170.1|93
1624407300000|2021-06-23 00:15:00|9175.9|9170.9|9178.1|9173.1|9178.1|9173.1|9175.6|9170.6|40
1624407600000|2021-06-23 00:20:00|9178.3|9173.3|9179.3|9174.3|9179.6|9174.6|9178.3|9173.3|50
1624407900000|2021-06-23 00:25:00|9179.6|9174.6|9179.3|9174.3|9180.1|9175.1|9179.1|9174.1|38
1624408200000|2021-06-23 00:30:00|9179.6|9174.6|9181|9176|9181.5|9176.5|9178.8|9173.8|359
1624408500000|2021-06-23 00:35:00|9180.8|9175.8|9180.6|9175.6|9182|9177|9180.1|9175.1|39
1624408800000|2021-06-23 00:40:00|9180.3|9175.3|9181.8|9176.8|9182.1|9177.1|9180.3|9175.3|59
1624409100000|2021-06-23 00:45:00|9181.6|9176.6|9181.6|9176.6|9183.3|9178.3|9181.6|9176.6|50
1624409400000|2021-06-23 00:50:00|9181.3|9176.3|9181.6|9176.6|9182.8|9177.8|9180.8|9175.8|12
1624409700000|2021-06-23 00:55:00|9182.1|9177.1|9181.6|9176.6|9182.6|9177.6|9181.6|9176.6|5
1624410000000|2021-06-23 01:00:00|9181.3|9176.3|9181.6|9176.6|9181.6|9176.6|9179.6|9174.6|44
1624410300000|2021-06-23 01:05:00|9181.4|9176.4|9182.3|9177.3|9182.6|9177.6|9180.6|9175.6|22
1624410600000|2021-06-23 01:10:00|9182.6|9177.6|9182.3|9177.3|9182.6|9177.6|9181.1|9176.1|8
1624410900000|2021-06-23 01:15:00|9182.4|9177.4|9181.6|9176.6|9182.4|9177.4|9181.1|9176.1|24
1624411200000|2021-06-23 01:20:00|9181.4|9176.4|9182.1|9177.1|9182.1|9177.1|9180.9|9175.9|22
1624411500000|2021-06-23 01:25:00|9182.3|9177.3|9182.8|9177.8|9183.6|9178.6|9181.9|9176.9|17
1624411800000|2021-06-23 01:30:00|9182.6|9177.6|9182.4|9177.4|9183.6|9178.6|9181.6|9176.6|17
1624412100000|2021-06-23 01:35:00|9182.6|9177.6|9185.3|9180.3|9185.6|9180.6|9182.1|9177.1|17
1624412400000|2021-06-23 01:40:00|9185.1|9180.1|9184.9|9179.9|9185.8|9180.8|9184.6|9179.6|11
1624412700000|2021-06-23 01:45:00|9184.6|9179.6|9186.3|9181.3|9186.3|9181.3|9184.6|9179.6|36
1624413000000|2021-06-23 01:50:00|9186.1|9181.1|9187.6|9182.6|9188.6|9183.6|9186.1|9181.1|38
1624413300000|2021-06-23 01:55:00|9187.4|9182.4|9187.6|9182.6|9188.3|9183.3|9186.6|9181.6|23
1624413600000|2021-06-23 02:00:00|9188.1|9183.1|9186.9|9181.9|9188.6|9183.6|9186.9|9181.9|76
1624413900000|2021-06-23 02:05:00|9186.7|9181.7|9187.1|9182.1|9187.6|9182.6|9186.6|9181.6|19
1624414200000|2021-06-23 02:10:00|9186.9|9181.9|9187.9|9182.9|9188.1|9183.1|9186.6|9181.6|12
1624414500000|2021-06-23 02:15:00|9188.1|9183.1|9186.9|9181.9|9188.6|9183.6|9186.6|9181.6|10
1624414800000|2021-06-23 02:20:00|9187.1|9182.1|9189.1|9184.1|9189.1|9184.1|9186.6|9181.6|13
1624415100000|2021-06-23 02:25:00|9188.9|9183.9|9188.1|9183.1|9189.1|9184.1|9187.4|9182.4|73
1624415400000|2021-06-23 02:30:00|9187.9|9182.9|9188.1|9183.1|9188.1|9183.1|9187.1|9182.1|93
1624415700000|2021-06-23 02:35:00|9187.9|9182.9|9186.8|9181.8|9187.9|9182.9|9185.8|9180.8|99
1624416000000|2021-06-23 02:40:00|9187|9182|9187.6|9182.6|9187.8|9182.8|9185.9|9180.9|47
1624416300000|2021-06-23 02:45:00|9187.3|9182.3|9188.1|9183.1|9188.5|9183.5|9187.1|9182.1|27
1624416600000|2021-06-23 02:50:00|9187.9|9182.9|9188.1|9183.1|9188.6|9183.6|9187.6|9182.6|38
1624416900000|2021-06-23 02:55:00|9188.3|9183.3|9186.1|9181.1|9188.3|9183.3|9186.1|9181.1|7
1624417200000|2021-06-23 03:00:00|9185.8|9180.8|9183.8|9178.8|9186.1|9181.1|9183.8|9178.8|22
1624417500000|2021-06-23 03:05:00|9184.1|9179.1|9184.6|9179.6|9184.8|9179.8|9183.3|9178.3|35
1624417800000|2021-06-23 03:10:00|9184.3|9179.3|9185|9180|9185|9180|9184.1|9179.1|49
1624418100000|2021-06-23 03:15:00|9184.6|9179.6|9185.6|9180.6|9186.1|9181.1|9184.6|9179.6|23
1624418400000|2021-06-23 03:20:00|9185.8|9180.8|9185.6|9180.6|9186.1|9181.1|9185.3|9180.3|2
1624418700000|2021-06-23 03:25:00|9185.4|9180.4|9185.1|9180.1|9185.6|9180.6|9184.6|9179.6|10
1624419000000|2021-06-23 03:30:00|9185.4|9180.4|9186.6|9181.6|9186.8|9181.8|9185.4|9180.4|18
1624419300000|2021-06-23 03:35:00|9186.8|9181.8|9187.6|9182.6|9187.6|9182.6|9186.6|9181.6|6
1624419600000|2021-06-23 03:40:00|9187.3|9182.3|9186.6|9181.6|9187.6|9182.6|9186.6|9181.6|8
1624419900000|2021-06-23 03:45:00|9186.1|9181.1|9186.6|9181.6|9187.1|9182.1|9186.1|9181.1|16
1624420200000|2021-06-23 03:50:00|9186.8|9181.8|9186.3|9181.3|9187|9182|9186.1|9181.1|8
1624420500000|2021-06-23 03:55:00|9186.1|9181.1|9186.8|9181.8|9187.3|9182.3|9186.1|9181.1|20
1624420800000|2021-06-23 04:00:00|9186.6|9181.6|9187.6|9182.6|9188|9183|9186.6|9181.6|23
1624421100000|2021-06-23 04:05:00|9187.8|9182.8|9187.6|9182.6|9188.1|9183.1|9187.1|9182.1|11
1624421400000|2021-06-23 04:10:00|9187.8|9182.8|9189|9184|9189.1|9184.1|9187.6|9182.6|4
1624421700000|2021-06-23 04:15:00|9188.8|9183.8|9188.1|9183.1|9189|9184|9187.6|9182.6|6
1624422000000|2021-06-23 04:20:00|9187.8|9182.8|9187.6|9182.6|9188.3|9183.3|9187.3|9182.3|0
1624422300000|2021-06-23 04:25:00|9187.8|9182.8|9188.3|9183.3|9188.6|9183.6|9187.6|9182.6|13
1624422600000|2021-06-23 04:30:00|9188.1|9183.1|9188.1|9183.1|9188.6|9183.6|9187.6|9182.6|12
1624422900000|2021-06-23 04:35:00|9187.8|9182.8|9187.6|9182.6|9188.1|9183.1|9187.6|9182.6|21
1624423200000|2021-06-23 04:40:00|9187.8|9182.8|9187.3|9182.3|9188.1|9183.1|9187.1|9182.1|13
1624423500000|2021-06-23 04:45:00|9187.1|9182.1|9186.8|9181.8|9187.8|9182.8|9186.8|9181.8|8
1624423800000|2021-06-23 04:50:00|9187.1|9182.1|9187.1|9182.1|9187.1|9182.1|9186.1|9181.1|2
1624424100000|2021-06-23 04:55:00|9187.3|9182.3|9188.6|9183.6|9188.6|9183.6|9187.3|9182.3|25
1624424400000|2021-06-23 05:00:00|9188.3|9183.3|9188.1|9183.1|9188.6|9183.6|9188.1|9183.1|18
1624424700000|2021-06-23 05:05:00|9188.3|9183.3|9189.6|9184.6|9190.1|9185.1|9188.1|9183.1|76
1624425000000|2021-06-23 05:10:00|9189.8|9184.8|9189.6|9184.6|9189.8|9184.8|9188.6|9183.6|13
1624425300000|2021-06-23 05:15:00|9189.4|9184.4|9189.1|9184.1|9189.6|9184.6|9188.8|9183.8|4
1624425600000|2021-06-23 05:20:00|9188.9|9183.9|9189.1|9184.1|9189.3|9184.3|9188.6|9183.6|8
1624425900000|2021-06-23 05:25:00|9189.3|9184.3|9191.1|9186.1|9191.1|9186.1|9189.1|9184.1|35
1624426200000|2021-06-23 05:30:00|9190.8|9185.8|9190.4|9185.4|9192|9187|9190.3|9185.3|52
1624426500000|2021-06-23 05:35:00|9190.6|9185.6|9189.6|9184.6|9190.6|9185.6|9189.4|9184.4|13
1624426800000|2021-06-23 05:40:00|9189.4|9184.4|9189.1|9184.1|9189.6|9184.6|9188.8|9183.8|20
1624427100000|2021-06-23 05:45:00|9188.9|9183.9|9187.6|9182.6|9189.1|9184.1|9187.6|9182.6|13
1624427400000|2021-06-23 05:50:00|9187.8|9182.8|9184.6|9179.6|9188.1|9183.1|9184.6|9179.6|59
1624427700000|2021-06-23 05:55:00|9184.4|9179.4|9184.5|9179.5|9185|9180|9183.1|9178.1|39
1624428000000|2021-06-23 06:00:00|9185|9180|9185.5|9180.5|9186.2|9181.2|9182.5|9177.5|46
1624428300000|2021-06-23 06:05:00|9185.7|9180.7|9185.5|9180.5|9186|9181|9184.6|9179.6|44
1624428600000|2021-06-23 06:10:00|9185.7|9180.7|9184|9179|9186|9181|9182.6|9177.6|24
1624428900000|2021-06-23 06:15:00|9183.8|9178.8|9186|9181|9186.5|9181.5|9182.6|9177.6|28
1624429200000|2021-06-23 06:20:00|9185.8|9180.8|9186.8|9181.8|9187.8|9182.8|9185.6|9180.6|37
1624429500000|2021-06-23 06:25:00|9186.6|9181.6|9184.1|9179.1|9186.6|9181.6|9184.1|9179.1|19
1624429800000|2021-06-23 06:30:00|9184|9179|9184|9179|9184.7|9179.7|9182.3|9177.3|76
1624430100000|2021-06-23 06:35:00|9184.2|9179.2|9180.6|9175.6|9184.2|9179.2|9180.1|9175.1|33
1624430400000|2021-06-23 06:40:00|9180.5|9175.5|9177.6|9172.6|9181|9176|9177.6|9172.6|61
1624430700000|2021-06-23 06:45:00|9178|9173|9179.1|9174.1|9180.1|9175.1|9178|9173|59
1624431000000|2021-06-23 06:50:00|9178.9|9173.9|9178.6|9173.6|9180|9175|9177.8|9172.8|63
1624431300000|2021-06-23 06:55:00|9178.8|9173.8|9181|9176|9183|9178|9178.3|9173.3|77
1624431600000|2021-06-23 07:00:00|9181.3|9176.3|9183.5|9178.5|9183.8|9178.8|9178.5|9173.5|67
1624431900000|2021-06-23 07:05:00|9183|9178|9182.1|9177.1|9184.5|9179.5|9179.5|9174.5|184
1624432200000|2021-06-23 07:10:00|9182.3|9177.3|9184.8|9179.8|9185.2|9180.2|9182.1|9177.1|77
1624432500000|2021-06-23 07:15:00|9185.1|9180.1|9183|9178|9190|9185|9182.5|9177.5|410
1624432800000|2021-06-23 07:20:00|9183.3|9178.3|9182.6|9177.6|9184|9179|9182.5|9177.5|75
1624433100000|2021-06-23 07:25:00|9182.5|9177.5|9182|9177|9185.5|9180.5|9181.1|9176.1|90
1624433400000|2021-06-23 07:30:00|9181.8|9176.8|9177.3|9172.3|9181.8|9176.8|9175.5|9170.5|288
1624433700000|2021-06-23 07:35:00|9177.5|9172.5|9179|9174|9179.5|9174.5|9176|9171|35
1624434000000|2021-06-23 07:40:00|9178.8|9173.8|9177|9172|9179|9174|9175|9170|108
1624434300000|2021-06-23 07:45:00|9177.2|9172.2|9177.5|9172.5|9178|9173|9176.1|9171.1|39
1624434600000|2021-06-23 07:50:00|9177.3|9172.3|9178.5|9173.5|9179.7|9174.7|9177.3|9172.3|19
1624434900000|2021-06-23 07:55:00|9178.3|9173.3|9174.8|9169.8|9178.5|9173.5|9174.5|9169.5|52
1624435200000|2021-06-23 08:00:00|9174.5|9169.5|9174.8|9169.8|9175.5|9170.5|9170|9165|69
1624435500000|2021-06-23 08:05:00|9174.7|9169.7|9175.5|9170.5|9176|9171|9172.5|9167.5|32
1624435800000|2021-06-23 08:10:00|9175.3|9170.3|9174|9169|9176|9171|9173.7|9168.7|29
1624436100000|2021-06-23 08:15:00|9174.2|9169.2|9170.3|9165.3|9175|9170|9169.8|9164.8|46
1624436400000|2021-06-23 08:20:00|9170|9165|9172.3|9167.3|9173|9168|9170|9165|49
1624436700000|2021-06-23 08:25:00|9172|9167|9173.5|9168.5|9173.5|9168.5|9170.6|9165.6|33
1624437000000|2021-06-23 08:30:00|9173.8|9168.8|9173.5|9168.5|9173.8|9168.8|9170.6|9165.6|50
1624437300000|2021-06-23 08:35:00|9173.2|9168.2|9172.5|9167.5|9173.5|9168.5|9171.5|9166.5|51
1624437600000|2021-06-23 08:40:00|9172.7|9167.7|9175.1|9170.1|9176|9171|9172|9167|59
1624437900000|2021-06-23 08:45:00|9175.3|9170.3|9174|9169|9176|9171|9173|9168|43
1624438200000|2021-06-23 08:50:00|9174.3|9169.3|9174.8|9169.8|9176|9171|9174|9169|17
1624438500000|2021-06-23 08:55:00|9175|9170|9178|9173|9178.3|9173.3|9174.5|9169.5|34
1624438800000|2021-06-23 09:00:00|9177.5|9172.5|9177.8|9172.8|9179|9174|9176.5|9171.5|72
1624439100000|2021-06-23 09:05:00|9177.6|9172.6|9177.8|9172.8|9179|9174|9177.5|9172.5|19
1624439400000|2021-06-23 09:10:00|9177.5|9172.5|9177.2|9172.2|9178.5|9173.5|9176.6|9171.6|12
1624439700000|2021-06-23 09:15:00|9177|9172|9176.5|9171.5|9177.2|9172.2|9175.5|9170.5|14
1624440000000|2021-06-23 09:20:00|9176.3|9171.3|9174.3|9169.3|9176.8|9171.8|9174.3|9169.3|10
1624440300000|2021-06-23 09:25:00|9174.5|9169.5|9175.6|9170.6|9176.5|9171.5|9174.3|9169.3|61
1624440600000|2021-06-23 09:30:00|9175.5|9170.5|9177.5|9172.5|9178|9173|9175.3|9170.3|27
1624440900000|2021-06-23 09:35:00|9177.2|9172.2|9179|9174|9179|9174|9176.5|9171.5|28
1624441200000|2021-06-23 09:40:00|9178.8|9173.8|9177.5|9172.5|9179|9174|9177.3|9172.3|99
1624441500000|2021-06-23 09:45:00|9177.3|9172.3|9176.5|9171.5|9177.3|9172.3|9175.8|9170.8|65
1624441800000|2021-06-23 09:50:00|9176.3|9171.3|9177|9172|9177|9172|9175.5|9170.5|15
1624442100000|2021-06-23 09:55:00|9176.8|9171.8|9176|9171|9177.4|9172.4|9176|9171|19
1624442400000|2021-06-23 10:00:00|9175.6|9170.6|9178.5|9173.5|9178.5|9173.5|9175.3|9170.3|53
1624442700000|2021-06-23 10:05:00|9178|9173|9178.5|9173.5|9179|9174|9177|9172|22
1624443000000|2021-06-23 10:10:00|9178.2|9173.2|9177.5|9172.5|9179.5|9174.5|9177.5|9172.5|35
1624443300000|2021-06-23 10:15:00|9177.8|9172.8|9174.5|9169.5|9177.8|9172.8|9174.3|9169.3|22
1624443600000|2021-06-23 10:20:00|9174.7|9169.7|9172.5|9167.5|9174.7|9169.7|9172.5|9167.5|28
1624443900000|2021-06-23 10:25:00|9172.7|9167.7|9172.7|9167.7|9172.7|9167.7|9171|9166|36
1624444200000|2021-06-23 10:30:00|9173|9168|9173.7|9168.7|9174.2|9169.2|9172.7|9167.7|29
1624444500000|2021-06-23 10:35:00|9173.5|9168.5|9173|9168|9174.2|9169.2|9172.5|9167.5|10
1624444800000|2021-06-23 10:40:00|9172.8|9167.8|9172.7|9167.7|9173.2|9168.2|9170.5|9165.5|31
1624445100000|2021-06-23 10:45:00|9172.5|9167.5|9173.5|9168.5|9173.7|9168.7|9172.5|9167.5|20
1624445400000|2021-06-23 10:50:00|9173.7|9168.7|9173.5|9168.5|9174.9|9169.9|9173|9168|23
1624445700000|2021-06-23 10:55:00|9173.7|9168.7|9175|9170|9175.5|9170.5|9173|9168|19
1624446000000|2021-06-23 11:00:00|9175.2|9170.2|9174.5|9169.5|9176.5|9171.5|9174.3|9169.3|96
1624446300000|2021-06-23 11:05:00|9174.3|9169.3|9176|9171|9177.5|9172.5|9174|9169|62
1624446600000|2021-06-23 11:10:00|9175.7|9170.7|9176.5|9171.5|9176.9|9171.9|9175.5|9170.5|26
1624446900000|2021-06-23 11:15:00|9176.2|9171.2|9175.5|9170.5|9176.5|9171.5|9174.5|9169.5|31
1624447200000|2021-06-23 11:20:00|9175.7|9170.7|9178|9173|9178.2|9173.2|9175.5|9170.5|30
1624447500000|2021-06-23 11:25:00|9177.8|9172.8|9175.1|9170.1|9178|9173|9175.1|9170.1|124
1624447800000|2021-06-23 11:30:00|9175|9170|9170|9165|9177|9172|9169.8|9164.8|74
1624448100000|2021-06-23 11:35:00|9169.8|9164.8|9170.2|9165.2|9170.2|9165.2|9166.5|9161.5|175
1624448400000|2021-06-23 11:40:00|9170|9165|9168|9163|9170.5|9165.5|9167.8|9162.8|31
1624448700000|2021-06-23 11:45:00|9168.2|9163.2|9169.5|9164.5|9169.5|9164.5|9167.5|9162.5|43
1624449000000|2021-06-23 11:50:00|9169.2|9164.2|9170.5|9165.5|9171|9166|9168.8|9163.8|78
1624449300000|2021-06-23 11:55:00|9170.3|9165.3|9172.5|9167.5|9172.6|9167.6|9168.1|9163.1|90
1624449600000|2021-06-23 12:00:00|9172.1|9167.1|9172.5|9167.5|9173.5|9168.5|9171.6|9166.6|60
1624449900000|2021-06-23 12:05:00|9172.3|9167.3|9170.6|9165.6|9172.5|9167.5|9170.1|9165.1|75
1624450200000|2021-06-23 12:10:00|9170.3|9165.3|9165.6|9160.6|9170.8|9165.8|9164.1|9159.1|90
1624450500000|2021-06-23 12:15:00|9165.8|9160.8|9165|9160|9166.3|9161.3|9163.6|9158.6|60
1624450800000|2021-06-23 12:20:00|9165.3|9160.3|9164.8|9159.8|9165.5|9160.5|9162.5|9157.5|156
1624451100000|2021-06-23 12:25:00|9164.6|9159.6|9164|9159|9165.3|9160.3|9163.1|9158.1|77
1624451400000|2021-06-23 12:30:00|9163.8|9158.8|9167.5|9162.5|9168|9163|9163.1|9158.1|126
1624451700000|2021-06-23 12:35:00|9167.3|9162.3|9168|9163|9169|9164|9167.3|9162.3|89
1624452000000|2021-06-23 12:40:00|9167.8|9162.8|9166.5|9161.5|9167.8|9162.8|9166|9161|37
1624452300000|2021-06-23 12:45:00|9166.3|9161.3|9166.5|9161.5|9167.8|9162.8|9166|9161|56
1624452600000|2021-06-23 12:50:00|9166.6|9161.6|9165.5|9160.5|9168|9163|9164.6|9159.6|58
1624452900000|2021-06-23 12:55:00|9165.8|9160.8|9165.1|9160.1|9166|9161|9163.6|9158.6|79
1624453200000|2021-06-23 13:00:00|9165.5|9160.5|9166.5|9161.5|9166.7|9161.7|9162.8|9157.8|55
1624453500000|2021-06-23 13:05:00|9166.7|9161.7|9167|9162|9167|9162|9164.1|9159.1|257
1624453800000|2021-06-23 13:10:00|9167.3|9162.3|9166.1|9161.1|9168|9163|9165.6|9160.6|85
1624454100000|2021-06-23 13:15:00|9165.8|9160.8|9165.3|9160.3|9166.1|9161.1|9164.1|9159.1|63
1624454400000|2021-06-23 13:20:00|9165.5|9160.5|9166.1|9161.1|9167|9162|9163.6|9158.6|231
1624454700000|2021-06-23 13:25:00|9166.5|9161.5|9164|9159|9166.5|9161.5|9163.1|9158.1|55
1624455000000|2021-06-23 13:30:00|9164.1|9159.1|9162|9157|9165.5|9160.5|9161.6|9156.6|156
1624455300000|2021-06-23 13:35:00|9162.1|9157.1|9159.8|9154.8|9163.5|9158.5|9159.6|9154.6|134
1624455600000|2021-06-23 13:40:00|9160.1|9155.1|9159.8|9154.8|9162|9157|9159.1|9154.1|311
1624455900000|2021-06-23 13:45:00|9158.5|9153.5|9158|9153|9159.1|9154.1|9154.6|9149.6|243
1624456200000|2021-06-23 13:50:00|9158.1|9153.1|9156.6|9151.6|9159.1|9154.1|9155.1|9150.1|161
1624456500000|2021-06-23 13:55:00|9156.4|9151.4|9153.1|9148.1|9156.6|9151.6|9153.1|9148.1|170
1624456800000|2021-06-23 14:00:00|9153.5|9148.5|9158|9153|9158|9153|9153.1|9148.1|150
1624457100000|2021-06-23 14:05:00|9157.8|9152.8|9155.3|9150.3|9157.8|9152.8|9153.3|9148.3|169
1624457400000|2021-06-23 14:10:00|9155.5|9150.5|9157.1|9152.1|9158.5|9153.5|9155.1|9150.1|145
1624457700000|2021-06-23 14:15:00|9157.3|9152.3|9155.5|9150.5|9157.3|9152.3|9153.8|9148.8|90
1624458000000|2021-06-23 14:20:00|9155.8|9150.8|9157.5|9152.5|9157.5|9152.5|9154.8|9149.8|53
1624458300000|2021-06-23 14:25:00|9157.3|9152.3|9160.6|9155.6|9161.1|9156.1|9156.3|9151.3|77
1624458600000|2021-06-23 14:30:00|9160.3|9155.3|9160.1|9155.1|9161|9156|9157.6|9152.6|60
1624458900000|2021-06-23 14:35:00|9159.8|9154.8|9162.1|9157.1|9162.5|9157.5|9159.1|9154.1|112
1624459200000|2021-06-23 14:40:00|9161.8|9156.8|9163.5|9158.5|9163.6|9158.6|9160.8|9155.8|56
1624459500000|2021-06-23 14:45:00|9163.8|9158.8|9164.5|9159.5|9164.5|9159.5|9162.3|9157.3|117
1624459800000|2021-06-23 14:50:00|9165|9160|9166.6|9161.6|9167|9162|9162.8|9157.8|180
1624460100000|2021-06-23 14:55:00|9167|9162|9168.6|9163.6|9168.6|9163.6|9165.4|9160.4|101
1624460400000|2021-06-23 15:00:00|9168.3|9163.3|9170|9165|9170.1|9165.1|9167.6|9162.6|285
1624460700000|2021-06-23 15:05:00|9170.1|9165.1|9172.3|9167.3|9172.6|9167.6|9169.1|9164.1|93
1624461000000|2021-06-23 15:10:00|9172.5|9167.5|9171.1|9166.1|9173|9168|9171.1|9166.1|137
1624461300000|2021-06-23 15:15:00|9171|9166|9171.6|9166.6|9172|9167|9170.1|9165.1|109
1624461600000|2021-06-23 15:20:00|9171.8|9166.8|9172.1|9167.1|9172.5|9167.5|9170.6|9165.6|82
1624461900000|2021-06-23 15:25:00|9172.5|9167.5|9171.6|9166.6|9172.8|9167.8|9170.5|9165.5|76
1624462200000|2021-06-23 15:30:00|9171.1|9166.1|9172.1|9167.1|9172.5|9167.5|9171|9166|94
1624462500000|2021-06-23 15:35:00|9171.8|9166.8|9173.1|9168.1|9173.5|9168.5|9171.1|9166.1|57
1624462800000|2021-06-23 15:40:00|9172.8|9167.8|9170.3|9165.3|9173.1|9168.1|9169.1|9164.1|51
1624463100000|2021-06-23 15:45:00|9170.1|9165.1|9168.6|9163.6|9170.8|9165.8|9168.6|9163.6|50
1624463400000|2021-06-23 15:50:00|9168.8|9163.8|9169.1|9164.1|9169.6|9164.6|9168.6|9163.6|26
1624463700000|2021-06-23 15:55:00|9168.8|9163.8|9168.5|9163.5|9169.5|9164.5|9167.6|9162.6|117
1624464000000|2021-06-23 16:00:00|9168.3|9163.3|9171.6|9166.6|9172.2|9167.2|9168|9163|46
1624464300000|2021-06-23 16:05:00|9171.8|9166.8|9173|9168|9173|9168|9171.5|9166.5|32
1624464600000|2021-06-23 16:10:00|9172.8|9167.8|9170.5|9165.5|9173|9168|9170.3|9165.3|63
1624464900000|2021-06-23 16:15:00|9170.8|9165.8|9170.8|9165.8|9171.5|9166.5|9170|9165|71
1624465200000|2021-06-23 16:20:00|9171|9166|9170.6|9165.6|9171.5|9166.5|9170.5|9165.5|22
1624465500000|2021-06-23 16:25:00|9170.8|9165.8|9172.1|9167.1|9172.5|9167.5|9170.1|9165.1|26
1624465800000|2021-06-23 16:30:00|9171.8|9166.8|9172.5|9167.5|9173|9168|9171.6|9166.6|35
1624466100000|2021-06-23 16:35:00|9172.3|9167.3|9177.1|9172.1|9178|9173|9172.3|9167.3|98
1624466400000|2021-06-23 16:40:00|9177.3|9172.3|9175.1|9170.1|9179|9174|9174.8|9169.8|73
1624466700000|2021-06-23 16:45:00|9175.3|9170.3|9176.5|9171.5|9177|9172|9174.5|9169.5|131
1624467000000|2021-06-23 16:50:00|9176.3|9171.3|9177.1|9172.1|9177.3|9172.3|9175.6|9170.6|36
1624467300000|2021-06-23 16:55:00|9177.3|9172.3|9178.1|9173.1|9178.5|9173.5|9177.3|9172.3|110
1624467600000|2021-06-23 17:00:00|9177.9|9172.9|9179.6|9174.6|9180.3|9175.3|9177.6|9172.6|96
1624467900000|2021-06-23 17:05:00|9179.4|9174.4|9179.9|9174.9|9180.8|9175.8|9179.1|9174.1|51
1624468200000|2021-06-23 17:10:00|9179.6|9174.6|9181.6|9176.6|9182.1|9177.1|9179.6|9174.6|57
1624468500000|2021-06-23 17:15:00|9181.1|9176.1|9181.1|9176.1|9182.1|9177.1|9180.6|9175.6|52
1624468800000|2021-06-23 17:20:00|9180.9|9175.9|9178.1|9173.1|9181.1|9176.1|9178.1|9173.1|24
1624469100000|2021-06-23 17:25:00|9178.6|9173.6|9177.8|9172.8|9178.6|9173.6|9177.6|9172.6|86
1624469400000|2021-06-23 17:30:00|9177.6|9172.6|9177.1|9172.1|9178.3|9173.3|9177.1|9172.1|47
1624469700000|2021-06-23 17:35:00|9176.9|9171.9|9177.1|9172.1|9177.1|9172.1|9176.1|9171.1|36
1624470000000|2021-06-23 17:40:00|9176.8|9171.8|9176.6|9171.6|9177.1|9172.1|9176.1|9171.1|28
1624470300000|2021-06-23 17:45:00|9176.4|9171.4|9176.1|9171.1|9176.6|9171.6|9175.1|9170.1|61
1624470600000|2021-06-23 17:50:00|9176.3|9171.3|9175.6|9170.6|9176.5|9171.5|9175.1|9170.1|59
1624470900000|2021-06-23 17:55:00|9175.8|9170.8|9175.6|9170.6|9176.1|9171.1|9175.1|9170.1|23
1624471200000|2021-06-23 18:00:00|9175.4|9170.4|9176.6|9171.6|9177.6|9172.6|9175.1|9170.1|23
1624471500000|2021-06-23 18:05:00|9176.4|9171.4|9177.1|9172.1|9177.6|9172.6|9176.2|9171.2|48
1624471800000|2021-06-23 18:10:00|9177.3|9172.3|9178.6|9173.6|9178.6|9173.6|9176.6|9171.6|11
1624472100000|2021-06-23 18:15:00|9178.8|9173.8|9178.6|9173.6|9179.5|9174.5|9178.1|9173.1|27
1624472400000|2021-06-23 18:20:00|9178.8|9173.8|9178.1|9173.1|9179.1|9174.1|9177.6|9172.6|16
1624472700000|2021-06-23 18:25:00|9177.6|9172.6|9178.1|9173.1|9178.6|9173.6|9177.6|9172.6|28
1624473000000|2021-06-23 18:30:00|9178.5|9173.5|9180.1|9175.1|9180.5|9175.5|9178.3|9173.3|97
1624473300000|2021-06-23 18:35:00|9179.9|9174.9|9180.1|9175.1|9180.8|9175.8|9179.6|9174.6|25
1624473600000|2021-06-23 18:40:00|9179.9|9174.9|9179.1|9174.1|9180.1|9175.1|9178.6|9173.6|17
1624473900000|2021-06-23 18:45:00|9178.9|9173.9|9180|9175|9180|9175|9178.1|9173.1|14
1624474200000|2021-06-23 18:50:00|9180.1|9175.1|9180.5|9175.5|9180.5|9175.5|9178.6|9173.6|52
1624474500000|2021-06-23 18:55:00|9180.1|9175.1|9180.8|9175.8|9181.1|9176.1|9180.1|9175.1|103
1624474800000|2021-06-23 19:00:00|9180.6|9175.6|9181.1|9176.1|9182.1|9177.1|9180.6|9175.6|37
1624475100000|2021-06-23 19:05:00|9181.4|9176.4|9183.6|9178.6|9183.6|9178.6|9181.1|9176.1|24
1624475400000|2021-06-23 19:10:00|9183.1|9178.1|9184.1|9179.1|9184.1|9179.1|9182.9|9177.9|17
1624475700000|2021-06-23 19:15:00|9184|9179|9184.6|9179.6|9184.6|9179.6|9183.1|9178.1|45
1624476000000|2021-06-23 19:20:00|9184.3|9179.3|9183.1|9178.1|9184.5|9179.5|9182.6|9177.6|22
1624476300000|2021-06-23 19:25:00|9182.8|9177.8|9184.1|9179.1|9184.5|9179.5|9182.8|9177.8|12
1624476600000|2021-06-23 19:30:00|9183.8|9178.8|9184.6|9179.6|9185.1|9180.1|9183.8|9178.8|14
1624476900000|2021-06-23 19:35:00|9184.8|9179.8|9186.1|9181.1|9186.3|9181.3|9184.8|9179.8|26
1624477200000|2021-06-23 19:40:00|9185.6|9180.6|9185.6|9180.6|9186.1|9181.1|9185.1|9180.1|8
1624477500000|2021-06-23 19:45:00|9185.4|9180.4|9187.5|9182.5|9187.5|9182.5|9185.1|9180.1|70
1624477800000|2021-06-23 19:50:00|9187.8|9182.8|9187|9182|9188|9183|9186.6|9181.6|14
1624478100000|2021-06-23 19:55:00|9186.8|9181.8|9184.6|9179.6|9188|9183|9184.1|9179.1|38
1624478400000|2021-06-23 20:00:00|9184.3|9179.3|9184.8|9179.8|9185.3|9180.3|9183.3|9178.3|107
1624478700000|2021-06-23 20:05:00|9185|9180|9185.2|9180.2|9185.5|9180.5|9184.3|9179.3|25
1624479000000|2021-06-23 20:10:00|9185.3|9180.3|9186.5|9181.5|9187|9182|9185|9180|15
1624479300000|2021-06-23 20:15:00|9186.3|9181.3|9184.6|9179.6|9186.3|9181.3|9184.6|9179.6|36
1624479600000|2021-06-23 20:20:00|9184.8|9179.8|9184.6|9179.6|9185.5|9180.5|9184.3|9179.3|4
1624479900000|2021-06-23 20:25:00|9184.3|9179.3|9183.6|9178.6|9184.5|9179.5|9183.6|9178.6|4
1624480200000|2021-06-23 20:30:00|9183.3|9178.3|9183.1|9178.1|9183.5|9178.5|9183|9178|7
1624480500000|2021-06-23 20:35:00|9182.8|9177.8|9182.6|9177.6|9183.1|9178.1|9182.6|9177.6|10
1624480800000|2021-06-23 20:40:00|9182.8|9177.8|9181.6|9176.6|9183|9178|9181.6|9176.6|5
1624481100000|2021-06-23 20:45:00|9181.8|9176.8|9183.3|9178.3|9183.5|9178.5|9181|9176|37
1624481400000|2021-06-23 20:50:00|9183.1|9178.1|9182|9177|9183.1|9178.1|9181.5|9176.5|17
1624481700000|2021-06-23 20:55:00|9182.5|9177.5|9184.8|9177.8|9184.8|9178.3|9181.6|9176.6|15
1624492800000|2021-06-24 00:00:00|9181.5|9176.5|9181.1|9176.1|9182.8|9177.8|9180.6|9175.6|53
1624493100000|2021-06-24 00:05:00|9181|9176|9181.8|9176.8|9182|9177|9180.3|9175.3|44
1624493400000|2021-06-24 00:10:00|9181.5|9176.5|9181.6|9176.6|9183.8|9178.8|9181.5|9176.5|19
1624493700000|2021-06-24 00:15:00|9181.5|9176.5|9181|9176|9182.3|9177.3|9181|9176|11
1624494000000|2021-06-24 00:20:00|9180.8|9175.8|9180.8|9175.8|9181.2|9176.2|9180|9175|10
1624494300000|2021-06-24 00:25:00|9181|9176|9182|9177|9182.2|9177.2|9180.5|9175.5|12
1624494600000|2021-06-24 00:30:00|9181.8|9176.8|9182|9177|9182.7|9177.7|9181.5|9176.5|32
1624494900000|2021-06-24 00:35:00|9182.3|9177.3|9182.6|9177.6|9183|9178|9181.6|9176.6|86
1624495200000|2021-06-24 00:40:00|9182.5|9177.5|9182.5|9177.5|9182.8|9177.8|9182|9177|55
1624495500000|2021-06-24 00:45:00|9182.8|9177.8|9182.5|9177.5|9183.5|9178.5|9182.1|9177.1|9
1624495800000|2021-06-24 00:50:00|9182.8|9177.8|9180.6|9175.6|9182.8|9177.8|9180.5|9175.5|29
1624496100000|2021-06-24 00:55:00|9180.8|9175.8|9181.1|9176.1|9182.5|9177.5|9180.5|9175.5|8
1624496400000|2021-06-24 01:00:00|9181.3|9176.3|9181|9176|9182.5|9177.5|9180.6|9175.6|11
1624496700000|2021-06-24 01:05:00|9180.8|9175.8|9182.5|9177.5|9182.5|9177.5|9180.1|9175.1|6
1624497000000|2021-06-24 01:10:00|9182.3|9177.3|9184.5|9179.5|9184.5|9179.5|9182|9177|47
1624497300000|2021-06-24 01:15:00|9184.7|9179.7|9183|9178|9184.7|9179.7|9183|9178|11
1624497600000|2021-06-24 01:20:00|9183.1|9178.1|9183|9178|9183.5|9178.5|9181.8|9176.8|9
1624497900000|2021-06-24 01:25:00|9182.8|9177.8|9183|9178|9183.5|9178.5|9182.5|9177.5|1
1624498200000|2021-06-24 01:30:00|9183.3|9178.3|9188.5|9183.5|9188.5|9183.5|9183.3|9178.3|52
1624498500000|2021-06-24 01:35:00|9188.8|9183.8|9188|9183|9189|9184|9187|9182|28
1624498800000|2021-06-24 01:40:00|9187.8|9182.8|9186.1|9181.1|9188.5|9183.5|9186.1|9181.1|12
1624499100000|2021-06-24 01:45:00|9186|9181|9184.3|9179.3|9186|9181|9184|9179|17
1624499400000|2021-06-24 01:50:00|9184.5|9179.5|9184|9179|9184.8|9179.8|9183.3|9178.3|17
1624499700000|2021-06-24 01:55:00|9184.5|9179.5|9183|9178|9184.5|9179.5|9182.5|9177.5|12
1624500000000|2021-06-24 02:00:00|9183.3|9178.3|9182|9177|9183.5|9178.5|9182|9177|14
1624500300000|2021-06-24 02:05:00|9182.3|9177.3|9183.5|9178.5|9184.8|9179.8|9182|9177|10
1624500600000|2021-06-24 02:10:00|9183.8|9178.8|9184.3|9179.3|9185|9180|9183.6|9178.6|14
1624500900000|2021-06-24 02:15:00|9184.1|9179.1|9185.6|9180.6|9186|9181|9184.1|9179.1|7
1624501200000|2021-06-24 02:20:00|9185.8|9180.8|9185.8|9180.8|9186.5|9181.5|9185.6|9180.6|10
1624501500000|2021-06-24 02:25:00|9185.6|9180.6|9185|9180|9186|9181|9184.8|9179.8|5
1624501800000|2021-06-24 02:30:00|9184.6|9179.6|9186|9181|9186|9181|9184.5|9179.5|11
1624502100000|2021-06-24 02:35:00|9185.8|9180.8|9185.1|9180.1|9186|9181|9184.5|9179.5|5
1624502400000|2021-06-24 02:40:00|9185|9180|9184.6|9179.6|9185.5|9180.5|9184.5|9179.5|16
1624502700000|2021-06-24 02:45:00|9184.5|9179.5|9185.5|9180.5|9185.5|9180.5|9184.3|9179.3|3
1624503000000|2021-06-24 02:50:00|9185.7|9180.7|9185|9180|9186|9181|9185|9180|34
1624503300000|2021-06-24 02:55:00|9185.2|9180.2|9184.1|9179.1|9185.2|9180.2|9183.8|9178.8|3
1624503600000|2021-06-24 03:00:00|9184.5|9179.5|9185|9180|9185|9180|9184.5|9179.5|3
1624503900000|2021-06-24 03:05:00|9184.8|9179.8|9184.5|9179.5|9185.5|9180.5|9184.3|9179.3|4
1624504200000|2021-06-24 03:10:00|9184.7|9179.7|9185|9180|9185.5|9180.5|9184.5|9179.5|6
1624504500000|2021-06-24 03:15:00|9184.8|9179.8|9185|9180|9185.5|9180.5|9184.8|9179.8|9
1624504800000|2021-06-24 03:20:00|9184.8|9179.8|9185|9180|9185.2|9180.2|9184.5|9179.5|2
1624505100000|2021-06-24 03:25:00|9184.8|9179.8|9184.7|9179.7|9185|9180|9184.5|9179.5|4
1624505400000|2021-06-24 03:30:00|9184.9|9179.9|9185.2|9180.2|9185.2|9180.2|9184.9|9179.9|12
1624505700000|2021-06-24 03:35:00|9185|9180|9185.5|9180.5|9185.7|9180.7|9185|9180|5
1624506000000|2021-06-24 03:40:00|9185.3|9180.3|9185.5|9180.5|9185.5|9180.5|9185|9180|2
1624506300000|2021-06-24 03:45:00|9185.9|9180.9|9186|9181|9186.8|9181.8|9185.5|9180.5|12
1624506600000|2021-06-24 03:50:00|9185.8|9180.8|9186.3|9181.3|9186.3|9181.3|9185.5|9180.5|9
1624506900000|2021-06-24 03:55:00|9186.1|9181.1|9186.5|9181.5|9187|9182|9186|9181|7
1624507200000|2021-06-24 04:00:00|9186.3|9181.3|9185.5|9180.5|9186.5|9181.5|9185.5|9180.5|11
1624507500000|2021-06-24 04:05:00|9185.6|9180.6|9185.3|9180.3|9186|9181|9185.1|9180.1|3
1624507800000|2021-06-24 04:10:00|9185.5|9180.5|9185|9180|9185.5|9180.5|9185|9180|1
1624508100000|2021-06-24 04:15:00|9184.8|9179.8|9184.5|9179.5|9185|9180|9184.3|9179.3|3
1624508400000|2021-06-24 04:20:00|9184.3|9179.3|9185|9180|9185.3|9180.3|9184.3|9179.3|1
1624508700000|2021-06-24 04:25:00|9184.8|9179.8|9185|9180|9185.3|9180.3|9184.8|9179.8|0
1624509000000|2021-06-24 04:30:00|9185.1|9180.1|9185|9180|9185.5|9180.5|9184.6|9179.6|5
1624509300000|2021-06-24 04:35:00|9184.8|9179.8|9184.1|9179.1|9185|9180|9184|9179|23
1624509600000|2021-06-24 04:40:00|9184.5|9179.5|9184.5|9179.5|9184.7|9179.7|9183.5|9178.5|6
1624509900000|2021-06-24 04:45:00|9184.3|9179.3|9184|9179|9184.5|9179.5|9183.5|9178.5|8
1624510200000|2021-06-24 04:50:00|9184.3|9179.3|9184|9179|9184.3|9179.3|9183.6|9178.6|3
1624510500000|2021-06-24 04:55:00|9183.8|9178.8|9184.5|9179.5|9185|9180|9183.5|9178.5|8
1624510800000|2021-06-24 05:00:00|9184.7|9179.7|9184.5|9179.5|9185.5|9180.5|9184|9179|11
1624511100000|2021-06-24 05:05:00|9184.7|9179.7|9184.1|9179.1|9185|9180|9184.1|9179.1|5
1624511400000|2021-06-24 05:10:00|9184|9179|9183.5|9178.5|9184.1|9179.1|9183.1|9178.1|11
1624511700000|2021-06-24 05:15:00|9183.3|9178.3|9184.5|9179.5|9184.5|9179.5|9183|9178|14
1624512000000|2021-06-24 05:20:00|9184.3|9179.3|9184.2|9179.2|9184.5|9179.5|9183.5|9178.5|7
1624512300000|2021-06-24 05:25:00|9184.4|9179.4|9184.5|9179.5|9184.5|9179.5|9183|9178|50
1624512600000|2021-06-24 05:30:00|9184.7|9179.7|9186|9181|9186.2|9181.2|9184|9179|42
1624512900000|2021-06-24 05:35:00|9185.8|9180.8|9184.8|9179.8|9185.8|9180.8|9184.5|9179.5|23
1624513200000|2021-06-24 05:40:00|9185|9180|9184|9179|9185|9180|9183.8|9178.8|3
1624513500000|2021-06-24 05:45:00|9184.3|9179.3|9185.5|9180.5|9185.5|9180.5|9184.3|9179.3|5
1624513800000|2021-06-24 05:50:00|9185.3|9180.3|9184.3|9179.3|9185.5|9180.5|9183.3|9178.3|10
1624514100000|2021-06-24 05:55:00|9184.1|9179.1|9184.7|9179.7|9184.9|9179.9|9182.8|9177.8|11
1624514400000|2021-06-24 06:00:00|9185|9180|9184.5|9179.5|9188.5|9183.5|9184.5|9179.5|59
1624514700000|2021-06-24 06:05:00|9184.8|9179.8|9181|9176|9185|9180|9180.5|9175.5|59
1624515000000|2021-06-24 06:10:00|9180.8|9175.8|9180.8|9175.8|9181.5|9176.5|9179.6|9174.6|41
1624515300000|2021-06-24 06:15:00|9180.5|9175.5|9180.5|9175.5|9182.3|9177.3|9180|9175|28
1624515600000|2021-06-24 06:20:00|9181|9176|9177.3|9172.3|9181.3|9176.3|9177|9172|45
1624515900000|2021-06-24 06:25:00|9177|9172|9178|9173|9179|9174|9177|9172|21
1624516200000|2021-06-24 06:30:00|9178.3|9173.3|9178.5|9173.5|9179|9174|9176.1|9171.1|45
1624516500000|2021-06-24 06:35:00|9178.3|9173.3|9180.4|9175.4|9180.4|9175.4|9176.5|9171.5|16
1624516800000|2021-06-24 06:40:00|9180.5|9175.5|9178.5|9173.5|9181|9176|9177.5|9172.5|24
1624517100000|2021-06-24 06:45:00|9178.7|9173.7|9178.7|9173.7|9180.7|9175.7|9178|9173|51
1624517400000|2021-06-24 06:50:00|9178.9|9173.9|9176.5|9171.5|9179|9174|9176.5|9171.5|17
1624517700000|2021-06-24 06:55:00|9176.3|9171.3|9178.1|9173.1|9179.5|9174.5|9175.5|9170.5|47
1624518000000|2021-06-24 07:00:00|9178|9173|9175.5|9170.5|9180|9175|9174.5|9169.5|64
1624518300000|2021-06-24 07:05:00|9175.3|9170.3|9176|9171|9177.5|9172.5|9174.5|9169.5|67
1624518600000|2021-06-24 07:10:00|9175.7|9170.7|9175|9170|9176.5|9171.5|9174.5|9169.5|55
1624518900000|2021-06-24 07:15:00|9174.8|9169.8|9177|9172|9177|9172|9174.5|9169.5|63
1624519200000|2021-06-24 07:20:00|9177.5|9172.5|9176.5|9171.5|9178|9173|9176.5|9171.5|17
1624519500000|2021-06-24 07:25:00|9176.7|9171.7|9176.7|9171.7|9176.7|9171.7|9175|9170|22
1624519800000|2021-06-24 07:30:00|9176.5|9171.5|9178|9173|9178|9173|9176|9171|89
1624520100000|2021-06-24 07:35:00|9177.8|9172.8|9174.3|9169.3|9178|9173|9174.1|9169.1|43
1624520400000|2021-06-24 07:40:00|9174.1|9169.1|9176|9171|9176|9171|9172.7|9167.7|56
1624520700000|2021-06-24 07:45:00|9175.8|9170.8|9177.7|9172.7|9178.2|9173.2|9175.5|9170.5|36
1624521000000|2021-06-24 07:50:00|9177.5|9172.5|9182|9177|9182|9177|9177.5|9172.5|90
1624521300000|2021-06-24 07:55:00|9181.5|9176.5|9179.1|9174.1|9181.5|9176.5|9179|9174|25
1624521600000|2021-06-24 08:00:00|9179|9174|9180.6|9175.6|9181.5|9176.5|9177.5|9172.5|92
1624521900000|2021-06-24 08:05:00|9180.3|9175.3|9178.3|9173.3|9180.3|9175.3|9176.6|9171.6|33
1624522200000|2021-06-24 08:10:00|9178.1|9173.1|9178.5|9173.5|9178.8|9173.8|9176.1|9171.1|26
1624522500000|2021-06-24 08:15:00|9178.3|9173.3|9174.1|9169.1|9178.5|9173.5|9174.1|9169.1|20
1624522800000|2021-06-24 08:20:00|9174|9169|9172.8|9167.8|9174.5|9169.5|9172.8|9167.8|37
1624523100000|2021-06-24 08:25:00|9173|9168|9172.8|9167.8|9174.5|9169.5|9171.6|9166.6|35
1624523400000|2021-06-24 08:30:00|9173|9168|9175.5|9170.5|9176|9171|9172.5|9167.5|44
1624523700000|2021-06-24 08:35:00|9175.3|9170.3|9177|9172|9177.5|9172.5|9175|9170|45
1624524000000|2021-06-24 08:40:00|9177.5|9172.5|9176.8|9171.8|9178|9173|9176.3|9171.3|49
1624524300000|2021-06-24 08:45:00|9176.6|9171.6|9179|9174|9180|9175|9176.1|9171.1|55
1624524600000|2021-06-24 08:50:00|9178.6|9173.6|9178.1|9173.1|9179|9174|9177.6|9172.6|27
1624524900000|2021-06-24 08:55:00|9178|9173|9181.6|9176.6|9182|9177|9177.8|9172.8|27
1624525200000|2021-06-24 09:00:00|9181.5|9176.5|9180|9175|9181.8|9176.8|9179.1|9174.1|28
1624525500000|2021-06-24 09:05:00|9180.3|9175.3|9180.6|9175.6|9181|9176|9179.6|9174.6|23
1624525800000|2021-06-24 09:10:00|9180.5|9175.5|9180.1|9175.1|9182|9177|9180.1|9175.1|43
1624526100000|2021-06-24 09:15:00|9180|9175|9180|9175|9181.5|9176.5|9179.5|9174.5|34
1624526400000|2021-06-24 09:20:00|9180.2|9175.2|9179.5|9174.5|9181|9176|9179|9174|11
1624526700000|2021-06-24 09:25:00|9179.8|9174.8|9181.5|9176.5|9181.5|9176.5|9179.5|9174.5|19
1624527000000|2021-06-24 09:30:00|9181.1|9176.1|9180|9175|9182.5|9177.5|9180|9175|70
1624527300000|2021-06-24 09:35:00|9179.8|9174.8|9179|9174|9180|9175|9178.8|9173.8|9
1624527600000|2021-06-24 09:40:00|9178.5|9173.5|9174.6|9169.6|9178.7|9173.7|9174.6|9169.6|92
1624527900000|2021-06-24 09:45:00|9174.5|9169.5|9174.2|9169.2|9175|9170|9172.5|9167.5|84
1624528200000|2021-06-24 09:50:00|9174.5|9169.5|9173|9168|9175.2|9170.2|9172.8|9167.8|16
1624528500000|2021-06-24 09:55:00|9172.8|9167.8|9173|9168|9174|9169|9172|9167|41
1624528800000|2021-06-24 10:00:00|9173.2|9168.2|9174|9169|9174|9169|9172|9167|47
1624529100000|2021-06-24 10:05:00|9173.8|9168.8|9174.5|9169.5|9174.5|9169.5|9172.6|9167.6|16
1624529400000|2021-06-24 10:10:00|9174.7|9169.7|9173.5|9168.5|9175|9170|9173.3|9168.3|14
1624529700000|2021-06-24 10:15:00|9173.1|9168.1|9171.5|9166.5|9173.5|9168.5|9170.5|9165.5|177
1624530000000|2021-06-24 10:20:00|9171.3|9166.3|9170.5|9165.5|9172.2|9167.2|9169.7|9164.7|103
1624530300000|2021-06-24 10:25:00|9170.3|9165.3|9170.5|9165.5|9171.2|9166.2|9169.8|9164.8|17
1624530600000|2021-06-24 10:30:00|9170.8|9165.8|9168.8|9163.8|9170.8|9165.8|9167.8|9162.8|69
1624530900000|2021-06-24 10:35:00|9168.6|9163.6|9169|9164|9170.5|9165.5|9168.5|9163.5|62
1624531200000|2021-06-24 10:40:00|9169.5|9164.5|9170.5|9165.5|9171|9166|9168.5|9163.5|31
1624531500000|2021-06-24 10:45:00|9171|9166|9169.8|9164.8|9171|9166|9168.1|9163.1|21
1624531800000|2021-06-24 10:50:00|9169.5|9164.5|9170.5|9165.5|9171|9166|9169.3|9164.3|25
1624532100000|2021-06-24 10:55:00|9170|9165|9168.9|9163.9|9171.5|9166.5|9168.9|9163.9|36
1624532400000|2021-06-24 11:00:00|9169.1|9164.1|9175.7|9170.7|9176.5|9171.5|9167.4|9162.4|347
1624532700000|2021-06-24 11:05:00|9176|9171|9174|9169|9176.7|9171.7|9173.6|9168.6|96
1624533000000|2021-06-24 11:10:00|9174.2|9169.2|9173.6|9168.6|9176.5|9171.5|9173.6|9168.6|60
1624533300000|2021-06-24 11:15:00|9173.8|9168.8|9174.1|9169.1|9175.8|9170.8|9173.6|9168.6|28
1624533600000|2021-06-24 11:20:00|9174.3|9169.3|9176.5|9171.5|9176.6|9171.6|9173.1|9168.1|114
1624533900000|2021-06-24 11:25:00|9176.3|9171.3|9178.6|9173.6|9179.8|9174.8|9175.8|9170.8|53
1624534200000|2021-06-24 11:30:00|9178.3|9173.3|9180.5|9175.5|9181|9176|9178.1|9173.1|26
1624534500000|2021-06-24 11:35:00|9180.6|9175.6|9178.6|9173.6|9181.2|9176.2|9178.6|9173.6|22
1624534800000|2021-06-24 11:40:00|9178.8|9173.8|9178.1|9173.1|9178.8|9173.8|9177.6|9172.6|21
1624535100000|2021-06-24 11:45:00|9177.8|9172.8|9176.3|9171.3|9178.8|9173.8|9176.1|9171.1|24
1624535400000|2021-06-24 11:50:00|9176.1|9171.1|9177.1|9172.1|9178.5|9173.5|9176.1|9171.1|40
1624535700000|2021-06-24 11:55:00|9177.3|9172.3|9179.6|9174.6|9180.1|9175.1|9177.1|9172.1|101
1624536000000|2021-06-24 12:00:00|9179.8|9174.8|9180.6|9175.6|9183.1|9178.1|9179.6|9174.6|49
1624536300000|2021-06-24 12:05:00|9180.1|9175.1|9179.6|9174.6|9181.1|9176.1|9179.6|9174.6|30
1624536600000|2021-06-24 12:10:00|9179.4|9174.4|9180.8|9175.8|9181.1|9176.1|9178.6|9173.6|29
1624536900000|2021-06-24 12:15:00|9180.6|9175.6|9178.6|9173.6|9180.8|9175.8|9178.1|9173.1|54
1624537200000|2021-06-24 12:20:00|9178.4|9173.4|9175.3|9170.3|9180.5|9175.5|9175.1|9170.1|68
1624537500000|2021-06-24 12:25:00|9175.5|9170.5|9177.2|9172.2|9177.5|9172.5|9175.1|9170.1|40
1624537800000|2021-06-24 12:30:00|9177.4|9172.4|9172.3|9167.3|9177.4|9172.4|9172.1|9167.1|76
1624538100000|2021-06-24 12:35:00|9172.5|9167.5|9172.3|9167.3|9173.5|9168.5|9171.1|9166.1|63
1624538400000|2021-06-24 12:40:00|9172.5|9167.5|9173.6|9168.6|9174.1|9169.1|9171.1|9166.1|54
1624538700000|2021-06-24 12:45:00|9173.5|9168.5|9172.6|9167.6|9174.5|9169.5|9172.1|9167.1|57
1624539000000|2021-06-24 12:50:00|9172.3|9167.3|9168.8|9163.8|9172.3|9167.3|9167.1|9162.1|111
1624539300000|2021-06-24 12:55:00|9169.1|9164.1|9168|9163|9169.1|9164.1|9167.1|9162.1|56
1624539600000|2021-06-24 13:00:00|9167.6|9162.6|9169.6|9164.6|9170.5|9165.5|9167.1|9162.1|63
1624539900000|2021-06-24 13:05:00|9169.8|9164.8|9171.1|9166.1|9172.1|9167.1|9168.8|9163.8|45
1624540200000|2021-06-24 13:10:00|9170.8|9165.8|9170.8|9165.8|9172|9167|9169.8|9164.8|36
1624540500000|2021-06-24 13:15:00|9171.1|9166.1|9173|9168|9173.1|9168.1|9169.6|9164.6|42
1624540800000|2021-06-24 13:20:00|9173.1|9168.1|9175.6|9170.6|9176|9171|9172.1|9167.1|49
1624541100000|2021-06-24 13:25:00|9175.8|9170.8|9177.5|9172.5|9177.5|9172.5|9175.6|9170.6|52
1624541400000|2021-06-24 13:30:00|9177.8|9172.8|9176.2|9171.2|9178|9173|9174.3|9169.3|83
1624541700000|2021-06-24 13:35:00|9176.5|9171.5|9174.1|9169.1|9176.5|9171.5|9173.6|9168.6|57
1624542000000|2021-06-24 13:40:00|9174.3|9169.3|9172|9167|9174.3|9169.3|9169.1|9164.1|209
1624542300000|2021-06-24 13:45:00|9171.6|9166.6|9174|9169|9174.5|9169.5|9171.1|9166.1|74
1624542600000|2021-06-24 13:50:00|9173.6|9168.6|9173.1|9168.1|9175|9170|9172.6|9167.6|32
1624542900000|2021-06-24 13:55:00|9173|9168|9171|9166|9173|9168|9170.1|9165.1|62
1624543200000|2021-06-24 14:00:00|9170.8|9165.8|9172|9167|9173|9168|9170.6|9165.6|53
1624543500000|2021-06-24 14:05:00|9171.6|9166.6|9175.5|9170.5|9175.5|9170.5|9171.3|9166.3|89
1624543800000|2021-06-24 14:10:00|9175.3|9170.3|9175.5|9170.5|9176.5|9171.5|9175|9170|45
1624544100000|2021-06-24 14:15:00|9175.3|9170.3|9173|9168|9175.8|9170.8|9172.5|9167.5|43
1624544400000|2021-06-24 14:20:00|9173.5|9168.5|9174|9169|9174|9169|9172.5|9167.5|33
1624544700000|2021-06-24 14:25:00|9174.3|9169.3|9176.5|9171.5|9177|9172|9174|9169|52
1624545000000|2021-06-24 14:30:00|9176.1|9171.1|9180.3|9175.3|9180.5|9175.5|9175.3|9170.3|75
1624545300000|2021-06-24 14:35:00|9180.1|9175.1|9182.3|9177.3|9183|9178|9179.8|9174.8|83
1624545600000|2021-06-24 14:40:00|9182.5|9177.5|9185.5|9180.5|9185.5|9180.5|9182.1|9177.1|157
1624545900000|2021-06-24 14:45:00|9185.2|9180.2|9189.8|9184.8|9191|9186|9185.1|9180.1|218
1624546200000|2021-06-24 14:50:00|9190|9185|9190.5|9185.5|9193|9188|9188.8|9183.8|232
1624546500000|2021-06-24 14:55:00|9190.9|9185.9|9189.5|9184.5|9190.9|9185.9|9188.5|9183.5|151
1624546800000|2021-06-24 15:00:00|9189.7|9184.7|9187.5|9182.5|9190|9185|9186.5|9181.5|71
1624547100000|2021-06-24 15:05:00|9187|9182|9184.5|9179.5|9187.5|9182.5|9184.3|9179.3|50
1624547400000|2021-06-24 15:10:00|9185|9180|9184.5|9179.5|9185.5|9180.5|9184|9179|71
1624547700000|2021-06-24 15:15:00|9184.8|9179.8|9189|9184|9189.5|9184.5|9184.5|9179.5|73
1624548000000|2021-06-24 15:20:00|9188.8|9183.8|9187|9182|9189.5|9184.5|9186.6|9181.6|54
1624548300000|2021-06-24 15:25:00|9186.5|9181.5|9186.5|9181.5|9187.5|9182.5|9185.5|9180.5|26
1624548600000|2021-06-24 15:30:00|9186.3|9181.3|9186|9181|9186.5|9181.5|9185|9180|59
1624548900000|2021-06-24 15:35:00|9185.8|9180.8|9184.8|9179.8|9186.5|9181.5|9184.5|9179.5|55
1624549200000|2021-06-24 15:40:00|9185|9180|9184.6|9179.6|9185.3|9180.3|9183.8|9178.8|38
1624549500000|2021-06-24 15:45:00|9184.5|9179.5|9184.8|9179.8|9185|9180|9183|9178|36
1624549800000|2021-06-24 15:50:00|9184.5|9179.5|9188|9183|9188|9183|9184.5|9179.5|26
1624550100000|2021-06-24 15:55:00|9187.8|9182.8|9188.6|9183.6|9189|9184|9187.5|9182.5|101
1624550400000|2021-06-24 16:00:00|9188.5|9183.5|9187.5|9182.5|9189.3|9184.3|9187.5|9182.5|37
1624550700000|2021-06-24 16:05:00|9187.3|9182.3|9187.8|9182.8|9188.3|9183.3|9187|9182|4
1624551000000|2021-06-24 16:10:00|9187.5|9182.5|9187|9182|9188.8|9183.8|9186.8|9181.8|30
1624551300000|2021-06-24 16:15:00|9186.8|9181.8|9184.9|9179.9|9188|9183|9184|9179|109
1624551600000|2021-06-24 16:20:00|9185|9180|9184.5|9179.5|9185.4|9180.4|9184|9179|38
1624551900000|2021-06-24 16:25:00|9185|9180|9184|9179|9185.2|9180.2|9183.8|9178.8|28
1624552200000|2021-06-24 16:30:00|9183.8|9178.8|9183|9178|9184|9179|9182.5|9177.5|35
1624552500000|2021-06-24 16:35:00|9183.2|9178.2|9183.5|9178.5|9184|9179|9182.5|9177.5|33
1624552800000|2021-06-24 16:40:00|9183.3|9178.3|9182.3|9177.3|9183.3|9178.3|9182|9177|36
1624553100000|2021-06-24 16:45:00|9182.1|9177.1|9183|9178|9184.5|9179.5|9182|9177|35
1624553400000|2021-06-24 16:50:00|9183.5|9178.5|9184.3|9179.3|9184.3|9179.3|9183|9178|44
1624553700000|2021-06-24 16:55:00|9184.5|9179.5|9186|9181|9186.5|9181.5|9184|9179|66
1624554000000|2021-06-24 17:00:00|9185.5|9180.5|9183.1|9178.1|9186|9181|9183.1|9178.1|34
1624554300000|2021-06-24 17:05:00|9183|9178|9182.8|9177.8|9183.5|9178.5|9182.1|9177.1|20
1624554600000|2021-06-24 17:10:00|9183|9178|9181.6|9176.6|9183.5|9178.5|9181.6|9176.6|37
1624554900000|2021-06-24 17:15:00|9181.5|9176.5|9183.1|9178.1|9183.5|9178.5|9181.5|9176.5|37
1624555200000|2021-06-24 17:20:00|9183|9178|9182.5|9177.5|9183.5|9178.5|9182.1|9177.1|10
1624555500000|2021-06-24 17:25:00|9182.3|9177.3|9182.5|9177.5|9182.5|9177.5|9181.1|9176.1|6
1624555800000|2021-06-24 17:30:00|9182.8|9177.8|9183.5|9178.5|9183.5|9178.5|9182.5|9177.5|28
1624556100000|2021-06-24 17:35:00|9183.6|9178.6|9185.5|9180.5|9185.5|9180.5|9183.6|9178.6|28
1624556400000|2021-06-24 17:40:00|9185.1|9180.1|9184.5|9179.5|9185.5|9180.5|9184|9179|22
1624556700000|2021-06-24 17:45:00|9184.1|9179.1|9184|9179|9184.5|9179.5|9183.5|9178.5|50
1624557000000|2021-06-24 17:50:00|9184.1|9179.1|9184.1|9179.1|9184.5|9179.5|9183.3|9178.3|11
1624557300000|2021-06-24 17:55:00|9184|9179|9185|9180|9185.5|9180.5|9183.6|9178.6|35
1624557600000|2021-06-24 18:00:00|9185.1|9180.1|9181.1|9176.1|9185.1|9180.1|9180|9175|179
1624557900000|2021-06-24 18:05:00|9181|9176|9182.3|9177.3|9182.5|9177.5|9180.5|9175.5|29
1624558200000|2021-06-24 18:10:00|9182.5|9177.5|9181.5|9176.5|9183|9178|9181.1|9176.1|24
1624558500000|2021-06-24 18:15:00|9181.3|9176.3|9181.5|9176.5|9182|9177|9180.5|9175.5|29
1624558800000|2021-06-24 18:20:00|9181.3|9176.3|9182.1|9177.1|9182.5|9177.5|9181.1|9176.1|46
1624559100000|2021-06-24 18:25:00|9182.3|9177.3|9182|9177|9183|9178|9181.5|9176.5|20
1624559400000|2021-06-24 18:30:00|9182.3|9177.3|9182|9177|9182.8|9177.8|9181.8|9176.8|11
1624559700000|2021-06-24 18:35:00|9182.3|9177.3|9182.5|9177.5|9183|9178|9182|9177|22
1624560000000|2021-06-24 18:40:00|9182.6|9177.6|9183|9178|9183.5|9178.5|9182.5|9177.5|16
1624560300000|2021-06-24 18:45:00|9182.8|9177.8|9182.5|9177.5|9183|9178|9182|9177|54
1624560600000|2021-06-24 18:50:00|9182.8|9177.8|9182.1|9177.1|9183|9178|9181.5|9176.5|32
1624560900000|2021-06-24 18:55:00|9182|9177|9183|9178|9183|9178|9181|9176|139
1624561200000|2021-06-24 19:00:00|9182.8|9177.8|9182.5|9177.5|9183|9178|9181.3|9176.3|23
1624561500000|2021-06-24 19:05:00|9182.3|9177.3|9182|9177|9182.3|9177.3|9180.8|9175.8|11
1624561800000|2021-06-24 19:10:00|9181.8|9176.8|9180|9175|9181.8|9176.8|9180|9175|23
1624562100000|2021-06-24 19:15:00|9180.3|9175.3|9181.5|9176.5|9181.5|9176.5|9180.1|9175.1|18
1624562400000|2021-06-24 19:20:00|9181.8|9176.8|9182.5|9177.5|9183.3|9178.3|9181.8|9176.8|25
1624562700000|2021-06-24 19:25:00|9182.3|9177.3|9181|9176|9182.5|9177.5|9181|9176|15
1624563000000|2021-06-24 19:30:00|9181.3|9176.3|9181.5|9176.5|9182|9177|9181|9176|60
1624563300000|2021-06-24 19:35:00|9181|9176|9181.3|9176.3|9181.5|9176.5|9180.8|9175.8|27
1624563600000|2021-06-24 19:40:00|9181.5|9176.5|9181.6|9176.6|9182|9177|9181|9176|6
1624563900000|2021-06-24 19:45:00|9181.5|9176.5|9183|9178|9183|9178|9181.5|9176.5|20
1624564200000|2021-06-24 19:50:00|9182.8|9177.8|9182|9177|9183|9178|9182|9177|25
1624564500000|2021-06-24 19:55:00|9182.3|9177.3|9181|9176|9182.5|9177.5|9180.5|9175.5|47
1624564800000|2021-06-24 20:00:00|9180.8|9175.8|9181.5|9176.5|9181.5|9176.5|9179.3|9174.3|66
1624565100000|2021-06-24 20:05:00|9181.3|9176.3|9180.8|9175.8|9181.5|9176.5|9180.5|9175.5|2
1624565400000|2021-06-24 20:10:00|9181|9176|9182|9177|9182|9177|9180.8|9175.8|13
1624565700000|2021-06-24 20:15:00|9181.8|9176.8|9181.5|9176.5|9182|9177|9181.5|9176.5|2
1624566000000|2021-06-24 20:20:00|9181.3|9176.3|9181|9176|9182|9177|9181|9176|3
1624566300000|2021-06-24 20:25:00|9181.3|9176.3|9182|9177|9182|9177|9181.3|9176.3|3
1624566600000|2021-06-24 20:30:00|9181.8|9176.8|9182|9177|9182.3|9177.3|9181.5|9176.5|11
1624566900000|2021-06-24 20:35:00|9182.3|9177.3|9183.5|9178.5|9183.8|9178.8|9182|9177|9
1624567200000|2021-06-24 20:40:00|9183|9178|9183|9178|9183.5|9178.5|9182.5|9177.5|13
1624567500000|2021-06-24 20:45:00|9182.8|9177.8|9183.3|9178.3|9183.5|9178.5|9182.5|9177.5|16
1624567800000|2021-06-24 20:50:00|9183|9178|9183.5|9178.5|9183.5|9178.5|9183|9178|11
1624568100000|2021-06-24 20:55:00|9183.8|9178.8|9185|9176|9185.4|9179|9182.8|9175.9|17
1624579200000|2021-06-25 00:00:00|9186.2|9181.2|9185.5|9180.5|9187|9182|9185.5|9180.5|71
1624579500000|2021-06-25 00:05:00|9186|9181|9186.3|9181.3|9187|9182|9185.6|9180.6|17
1624579800000|2021-06-25 00:10:00|9186.1|9181.1|9186.1|9181.1|9187|9182|9186|9181|19
1624580100000|2021-06-25 00:15:00|9186.5|9181.5|9187|9182|9187.3|9182.3|9186.5|9181.5|32
1624580400000|2021-06-25 00:20:00|9186.8|9181.8|9185.8|9180.8|9187|9182|9185.6|9180.6|6
1624580700000|2021-06-25 00:25:00|9185.6|9180.6|9185|9180|9185.8|9180.8|9184.5|9179.5|28
1624581000000|2021-06-25 00:30:00|9184.8|9179.8|9185.5|9180.5|9185.5|9180.5|9184.5|9179.5|23
1624581300000|2021-06-25 00:35:00|9185.8|9180.8|9185|9180|9185.8|9180.8|9184.5|9179.5|7
1624581600000|2021-06-25 00:40:00|9185.3|9180.3|9185.5|9180.5|9186.5|9181.5|9185.3|9180.3|19
1624581900000|2021-06-25 00:45:00|9185.6|9180.6|9185|9180|9186|9181|9184.5|9179.5|19
1624582200000|2021-06-25 00:50:00|9184.8|9179.8|9186|9181|9186|9181|9184.5|9179.5|19
1624582500000|2021-06-25 00:55:00|9186.3|9181.3|9185|9180|9186.3|9181.3|9184.3|9179.3|37
1624582800000|2021-06-25 01:00:00|9184.8|9179.8|9183.5|9178.5|9185|9180|9183|9178|15
1624583100000|2021-06-25 01:05:00|9183.3|9178.3|9182.5|9177.5|9183.5|9178.5|9182.5|9177.5|14
1624583400000|2021-06-25 01:10:00|9182.3|9177.3|9181|9176|9182.3|9177.3|9180.5|9175.5|13
1624583700000|2021-06-25 01:15:00|9181.1|9176.1|9180.6|9175.6|9181.5|9176.5|9180.5|9175.5|18
1624584000000|2021-06-25 01:20:00|9180.5|9175.5|9181.1|9176.1|9182|9177|9180.5|9175.5|8
1624584300000|2021-06-25 01:25:00|9181|9176|9178|9173|9181|9176|9177.8|9172.8|43
1624584600000|2021-06-25 01:30:00|9178.1|9173.1|9177|9172|9178.5|9173.5|9177|9172|17
1624584900000|2021-06-25 01:35:00|9176.6|9171.6|9177|9172|9177.5|9172.5|9176|9171|47
1624585200000|2021-06-25 01:40:00|9176.5|9171.5|9177.5|9172.5|9177.5|9172.5|9175.5|9170.5|29
1624585500000|2021-06-25 01:45:00|9177.7|9172.7|9178|9173|9178.3|9173.3|9177.5|9172.5|25
1624585800000|2021-06-25 01:50:00|9177.8|9172.8|9178|9173|9178.5|9173.5|9177.5|9172.5|8
1624586100000|2021-06-25 01:55:00|9178.2|9173.2|9177.8|9172.8|9178.5|9173.5|9177.8|9172.8|1
1624586400000|2021-06-25 02:00:00|9178|9173|9178|9173|9178.5|9173.5|9177.5|9172.5|19
1624586700000|2021-06-25 02:05:00|9178.3|9173.3|9177|9172|9178.5|9173.5|9177|9172|2
1624587000000|2021-06-25 02:10:00|9176.8|9171.8|9176.8|9171.8|9177|9172|9176.5|9171.5|11
1624587300000|2021-06-25 02:15:00|9177|9172|9176.5|9171.5|9177|9172|9176.3|9171.3|9
1624587600000|2021-06-25 02:20:00|9176.3|9171.3|9176.3|9171.3|9176.5|9171.5|9175.5|9170.5|13
1624587900000|2021-06-25 02:25:00|9176.1|9171.1|9176.3|9171.3|9176.5|9171.5|9175.5|9170.5|12
1624588200000|2021-06-25 02:30:00|9176.1|9171.1|9178|9173|9178.5|9173.5|9176.1|9171.1|10
1624588500000|2021-06-25 02:35:00|9177.8|9172.8|9177.5|9172.5|9177.8|9172.8|9177|9172|6
1624588800000|2021-06-25 02:40:00|9177.8|9172.8|9179.9|9174.9|9180.2|9175.2|9177.6|9172.6|864
1624589100000|2021-06-25 02:45:00|9179.5|9174.5|9178.4|9173.4|9179.5|9174.5|9177|9172|112
1624589400000|2021-06-25 02:50:00|9178.7|9173.7|9178.7|9173.7|9179.5|9174.5|9178.5|9173.5|13
1624589700000|2021-06-25 02:55:00|9178.9|9173.9|9179|9174|9179.9|9174.9|9178.9|9173.9|12
1624590000000|2021-06-25 03:00:00|9178.9|9173.9|9179.7|9174.7|9180|9175|9178.5|9173.5|9
1624590300000|2021-06-25 03:05:00|9179.5|9174.5|9179.2|9174.2|9179.9|9174.9|9179|9174|3
1624590600000|2021-06-25 03:10:00|9179.4|9174.4|9178.5|9173.5|9179.4|9174.4|9178.5|9173.5|0
1624590900000|2021-06-25 03:15:00|9178.7|9173.7|9178|9173|9178.7|9173.7|9178|9173|8
1624591200000|2021-06-25 03:20:00|9178.2|9173.2|9177.9|9172.9|9178.4|9173.4|9177.5|9172.5|3
1624591500000|2021-06-25 03:25:00|9178|9173|9178|9173|9178.2|9173.2|9177.7|9172.7|1
1624591800000|2021-06-25 03:30:00|9178.2|9173.2|9178.4|9173.4|9178.4|9173.4|9177.5|9172.5|9
1624592100000|2021-06-25 03:35:00|9178.7|9173.7|9178|9173|9178.7|9173.7|9177.8|9172.8|0
1624592400000|2021-06-25 03:40:00|9178.2|9173.2|9178|9173|9178.2|9173.2|9177.8|9172.8|11
1624592700000|2021-06-25 03:45:00|9177.9|9172.9|9177.5|9172.5|9178|9173|9177.5|9172.5|7
1624593000000|2021-06-25 03:50:00|9177.4|9172.4|9177.5|9172.5|9177.5|9172.5|9177|9172|2
1624593300000|2021-06-25 03:55:00|9177.7|9172.7|9178.5|9173.5|9178.5|9173.5|9177.5|9172.5|7
1624593600000|2021-06-25 04:00:00|9178.3|9173.3|9178.2|9173.2|9178.5|9173.5|9178|9173|14
1624593900000|2021-06-25 04:05:00|9178.4|9173.4|9179.5|9174.5|9179.9|9174.9|9178.2|9173.2|4
1624594200000|2021-06-25 04:10:00|9179.7|9174.7|9179.2|9174.2|9179.7|9174.7|9179|9174|1
1624594500000|2021-06-25 04:15:00|9179|9174|9179|9174|9179.4|9174.4|9178.7|9173.7|4
1624594800000|2021-06-25 04:20:00|9179.2|9174.2|9178.7|9173.7|9179.4|9174.4|9178.5|9173.5|8
1624595100000|2021-06-25 04:25:00|9178.9|9173.9|9178.5|9173.5|9178.9|9173.9|9178|9173|4
1624595400000|2021-06-25 04:30:00|9178.7|9173.7|9179.5|9174.5|9180|9175|9178.5|9173.5|11
1624595700000|2021-06-25 04:35:00|9179.2|9174.2|9179.4|9174.4|9179.7|9174.7|9179|9174|11
1624596000000|2021-06-25 04:40:00|9179.2|9174.2|9179.5|9174.5|9180|9175|9179.2|9174.2|7
1624596300000|2021-06-25 04:45:00|9179.7|9174.7|9179.7|9174.7|9180|9175|9179.4|9174.4|3
1624596600000|2021-06-25 04:50:00|9179.5|9174.5|9180|9175|9180.4|9175.4|9179.4|9174.4|6
1624596900000|2021-06-25 04:55:00|9180.2|9175.2|9181|9176|9181|9176|9180|9175|10
1624597200000|2021-06-25 05:00:00|9180.8|9175.8|9181.5|9176.5|9181.5|9176.5|9179.8|9174.8|30
1624597500000|2021-06-25 05:05:00|9181|9176|9181|9176|9182|9177|9180.8|9175.8|62
1624597800000|2021-06-25 05:10:00|9181.3|9176.3|9181.8|9176.8|9181.8|9176.8|9181|9176|2
1624598100000|2021-06-25 05:15:00|9181.9|9176.9|9181.5|9176.5|9182|9177|9181.3|9176.3|1
1624598400000|2021-06-25 05:20:00|9181.3|9176.3|9181.2|9176.2|9182|9177|9181|9176|9
1624598700000|2021-06-25 05:25:00|9181.4|9176.4|9179|9174|9181.4|9176.4|9179|9174|16
1624599000000|2021-06-25 05:30:00|9179.2|9174.2|9179|9174|9179.5|9174.5|9178.8|9173.8|9
1624599300000|2021-06-25 05:35:00|9179.2|9174.2|9179|9174|9179.2|9174.2|9178.5|9173.5|4
1624599600000|2021-06-25 05:40:00|9178.7|9173.7|9178.7|9173.7|9179|9174|9178|9173|10
1624599900000|2021-06-25 05:45:00|9178.9|9173.9|9176.5|9171.5|9178.9|9173.9|9176.5|9171.5|27
1624600200000|2021-06-25 05:50:00|9176.3|9171.3|9178.5|9173.5|9178.8|9173.8|9176.3|9171.3|24
1624600500000|2021-06-25 05:55:00|9178.3|9173.3|9177.3|9172.3|9178.7|9173.7|9177|9172|15
1624600800000|2021-06-25 06:00:00|9177.5|9172.5|9180.3|9175.3|9180.5|9175.5|9177|9172|34
1624601100000|2021-06-25 06:05:00|9180.5|9175.5|9180.5|9175.5|9181|9176|9179.5|9174.5|17
1624601400000|2021-06-25 06:10:00|9180.7|9175.7|9178.5|9173.5|9181.2|9176.2|9177.5|9172.5|12
1624601700000|2021-06-25 06:15:00|9178.3|9173.3|9179|9174|9179|9174|9177.8|9172.8|23
1624602000000|2021-06-25 06:20:00|9179.3|9174.3|9178.5|9173.5|9179.3|9174.3|9178|9173|7
1624602300000|2021-06-25 06:25:00|9178.3|9173.3|9176.5|9171.5|9179.5|9174.5|9176|9171|27
1624602600000|2021-06-25 06:30:00|9176.7|9171.7|9173.8|9168.8|9177.9|9172.9|9173.6|9168.6|129
1624602900000|2021-06-25 06:35:00|9173.6|9168.6|9175.2|9170.2|9175.2|9170.2|9173|9168|86
1624603200000|2021-06-25 06:40:00|9175|9170|9172.7|9167.7|9175.4|9170.4|9172|9167|36
1624603500000|2021-06-25 06:45:00|9172.9|9167.9|9173|9168|9173.8|9168.8|9172|9167|76
1624603800000|2021-06-25 06:50:00|9173.3|9168.3|9174.5|9169.5|9175|9170|9172.5|9167.5|25
1624604100000|2021-06-25 06:55:00|9174.3|9169.3|9174|9169|9175|9170|9173|9168|11
1624604400000|2021-06-25 07:00:00|9174.2|9169.2|9174.3|9169.3|9175.8|9170.8|9173.3|9168.3|103
1624604700000|2021-06-25 07:05:00|9174|9169|9178.5|9173.5|9179|9174|9173.5|9168.5|66
1624605000000|2021-06-25 07:10:00|9178.1|9173.1|9176.8|9171.8|9180.5|9175.5|9176.5|9171.5|69
1624605300000|2021-06-25 07:15:00|9177|9172|9177.5|9172.5|9178|9173|9176|9171|34
1624605600000|2021-06-25 07:20:00|9177.8|9172.8|9180|9175|9180.5|9175.5|9177.8|9172.8|41
1624605900000|2021-06-25 07:25:00|9179.8|9174.8|9177.5|9172.5|9180.5|9175.5|9177.3|9172.3|24
1624606200000|2021-06-25 07:30:00|9177.8|9172.8|9177.8|9172.8|9179|9174|9177.5|9172.5|29
1624606500000|2021-06-25 07:35:00|9178|9173|9176|9171|9178|9173|9175|9170|17
1624606800000|2021-06-25 07:40:00|9176.2|9171.2|9177|9172|9177|9172|9175.3|9170.3|27
1624607100000|2021-06-25 07:45:00|9176.8|9171.8|9172.5|9167.5|9177|9172|9172.5|9167.5|24
1624607400000|2021-06-25 07:50:00|9172.7|9167.7|9173|9168|9173.7|9168.7|9172|9167|60
1624607700000|2021-06-25 07:55:00|9172.8|9167.8|9174|9169|9174.5|9169.5|9172|9167|28
1624608000000|2021-06-25 08:00:00|9173.8|9168.8|9175.2|9170.2|9175.5|9170.5|9173.8|9168.8|30
1624608300000|2021-06-25 08:05:00|9175|9170|9178|9173|9178.5|9173.5|9174.8|9169.8|32
1624608600000|2021-06-25 08:10:00|9177.8|9172.8|9177.5|9172.5|9179|9174|9177|9172|17
1624608900000|2021-06-25 08:15:00|9177.3|9172.3|9173.5|9168.5|9178|9173|9173|9168|30
1624609200000|2021-06-25 08:20:00|9173.3|9168.3|9176|9171|9176|9171|9173|9168|23
1624609500000|2021-06-25 08:25:00|9175.8|9170.8|9176.6|9171.6|9177.9|9172.9|9175.3|9170.3|13
1624609800000|2021-06-25 08:30:00|9176.5|9171.5|9178.3|9173.3|9178.5|9173.5|9175.5|9170.5|28
1624610100000|2021-06-25 08:35:00|9178.5|9173.5|9177.9|9172.9|9179|9174|9176|9171|14
1624610400000|2021-06-25 08:40:00|9178.2|9173.2|9177.2|9172.2|9178.2|9173.2|9175.5|9170.5|28
1624610700000|2021-06-25 08:45:00|9177|9172|9178.5|9173.5|9178.9|9173.9|9176.5|9171.5|45
1624611000000|2021-06-25 08:50:00|9178.4|9173.4|9177.5|9172.5|9178.7|9173.7|9176|9171|33
1624611300000|2021-06-25 08:55:00|9177.3|9172.3|9175.5|9170.5|9177.5|9172.5|9174.5|9169.5|43
1624611600000|2021-06-25 09:00:00|9175.3|9170.3|9174|9169|9176.5|9171.5|9174|9169|33
1624611900000|2021-06-25 09:05:00|9174.2|9169.2|9175.5|9170.5|9175.9|9170.9|9173.2|9168.2|23
1624612200000|2021-06-25 09:10:00|9175.7|9170.7|9176|9171|9177.5|9172.5|9175.5|9170.5|26
1624612500000|2021-06-25 09:15:00|9176.2|9171.2|9176.5|9171.5|9177.2|9172.2|9175.5|9170.5|19
1624612800000|2021-06-25 09:20:00|9176.3|9171.3|9175.5|9170.5|9176.9|9171.9|9175|9170|17
1624613100000|2021-06-25 09:25:00|9175|9170|9176|9171|9177|9172|9174.5|9169.5|23
1624613400000|2021-06-25 09:30:00|9176.2|9171.2|9175.5|9170.5|9177.4|9172.4|9175.5|9170.5|19
1624613700000|2021-06-25 09:35:00|9175.7|9170.7|9177|9172|9177.7|9172.7|9175.5|9170.5|22
1624614000000|2021-06-25 09:40:00|9177.2|9172.2|9177|9172|9177.5|9172.5|9175.8|9170.8|4
1624614300000|2021-06-25 09:45:00|9176.8|9171.8|9175.4|9170.4|9177|9172|9175|9170|11
1624614600000|2021-06-25 09:50:00|9175.2|9170.2|9176.9|9171.9|9176.9|9171.9|9174.7|9169.7|44
1624614900000|2021-06-25 09:55:00|9176.7|9171.7|9176.9|9171.9|9176.9|9171.9|9175.5|9170.5|12
1624615200000|2021-06-25 10:00:00|9176.5|9171.5|9179.7|9174.7|9179.9|9174.9|9176.4|9171.4|26
1624615500000|2021-06-25 10:05:00|9179.9|9174.9|9178.2|9173.2|9180.2|9175.2|9178.2|9173.2|10
1624615800000|2021-06-25 10:10:00|9178|9173|9178.7|9173.7|9178.9|9173.9|9177.3|9172.3|19
1624616100000|2021-06-25 10:15:00|9178.9|9173.9|9179.3|9174.3|9179.7|9174.7|9178|9173|11
1624616400000|2021-06-25 10:20:00|9179.4|9174.4|9178.7|9173.7|9179.7|9174.7|9178|9173|19
1624616700000|2021-06-25 10:25:00|9178.9|9173.9|9178|9173|9178.9|9173.9|9177.7|9172.7|8
1624617000000|2021-06-25 10:30:00|9178.2|9173.2|9178|9173|9179.4|9174.4|9178|9173|11
1624617300000|2021-06-25 10:35:00|9178.2|9173.2|9177.5|9172.5|9178.9|9173.9|9177|9172|55
1624617600000|2021-06-25 10:40:00|9177.3|9172.3|9178|9173|9178|9173|9177|9172|13
1624617900000|2021-06-25 10:45:00|9177.9|9172.9|9177.9|9172.9|9178|9173|9177|9172|8
1624618200000|2021-06-25 10:50:00|9178|9173|9176.5|9171.5|9178.5|9173.5|9176.5|9171.5|10
1624618500000|2021-06-25 10:55:00|9176.4|9171.4|9175.9|9170.9|9176.4|9171.4|9175|9170|24
1624618800000|2021-06-25 11:00:00|9175.7|9170.7|9175.9|9170.9|9176.7|9171.7|9175|9170|39
1624619100000|2021-06-25 11:05:00|9176.2|9171.2|9176.4|9171.4|9177.4|9172.4|9175.9|9170.9|28
1624619400000|2021-06-25 11:10:00|9176.7|9171.7|9177.5|9172.5|9177.9|9172.9|9175.7|9170.7|31
1624619700000|2021-06-25 11:15:00|9177.2|9172.2|9177.7|9172.7|9177.9|9172.9|9177|9172|8
1624620000000|2021-06-25 11:20:00|9177.4|9172.4|9178.4|9173.4|9179.4|9174.4|9177.4|9172.4|35
1624620300000|2021-06-25 11:25:00|9178.2|9173.2|9176.5|9171.5|9178.5|9173.5|9176.5|9171.5|53
1624620600000|2021-06-25 11:30:00|9176.3|9171.3|9176|9171|9177|9172|9175.8|9170.8|41
1624620900000|2021-06-25 11:35:00|9176.2|9171.2|9176|9171|9177|9172|9174|9169|31
1624621200000|2021-06-25 11:40:00|9176.2|9171.2|9176.5|9171.5|9177.5|9172.5|9176|9171|38
1624621500000|2021-06-25 11:45:00|9176.3|9171.3|9175|9170|9177.5|9172.5|9174.6|9169.6|26
1624621800000|2021-06-25 11:50:00|9175.3|9170.3|9176.3|9171.3|9177|9172|9175.3|9170.3|35
1624622100000|2021-06-25 11:55:00|9176.5|9171.5|9178|9173|9179.7|9174.7|9176.5|9171.5|75
1624622400000|2021-06-25 12:00:00|9177.8|9172.8|9173.1|9168.1|9177.8|9172.8|9173|9168|98
1624622700000|2021-06-25 12:05:00|9173|9168|9173|9168|9174.2|9169.2|9172.3|9167.3|54
1624623000000|2021-06-25 12:10:00|9172.8|9167.8|9171.5|9166.5|9174.7|9169.7|9171.5|9166.5|94
1624623300000|2021-06-25 12:15:00|9171.3|9166.3|9171|9166|9171.3|9166.3|9169|9164|82
1624623600000|2021-06-25 12:20:00|9170.8|9165.8|9170.5|9165.5|9172|9167|9170.3|9165.3|87
1624623900000|2021-06-25 12:25:00|9170.3|9165.3|9171|9166|9171.9|9166.9|9168.3|9163.3|417
1624624200000|2021-06-25 12:30:00|9170.6|9165.6|9163.8|9158.8|9170.7|9165.7|9160.5|9155.5|810
1624624500000|2021-06-25 12:35:00|9164|9159|9168.3|9163.3|9168.5|9163.5|9163|9158|159
1624624800000|2021-06-25 12:40:00|9168|9163|9167.5|9162.5|9170|9165|9165.5|9160.5|151
1624625100000|2021-06-25 12:45:00|9167.3|9162.3|9167.5|9162.5|9168.8|9163.8|9165.8|9160.8|178
1624625400000|2021-06-25 12:50:00|9167.3|9162.3|9167|9162|9167.5|9162.5|9164.1|9159.1|49
1624625700000|2021-06-25 12:55:00|9166.8|9161.8|9165.5|9160.5|9168|9163|9165.3|9160.3|73
1624626000000|2021-06-25 13:00:00|9165.3|9160.3|9162.5|9157.5|9165.3|9160.3|9161|9156|110
1624626300000|2021-06-25 13:05:00|9162.3|9157.3|9161.5|9156.5|9163.5|9158.5|9160.5|9155.5|137
1624626600000|2021-06-25 13:10:00|9161.3|9156.3|9159.5|9154.5|9161.7|9156.7|9159|9154|371
1624626900000|2021-06-25 13:15:00|9159.3|9154.3|9159.3|9154.3|9161.5|9156.5|9159|9154|232
1624627200000|2021-06-25 13:20:00|9159.1|9154.1|9160|9155|9161.3|9156.3|9159|9154|46
1624627500000|2021-06-25 13:25:00|9160.3|9155.3|9160|9155|9160.5|9155.5|9158.5|9153.5|43
1624627800000|2021-06-25 13:30:00|9159.8|9154.8|9161.5|9156.5|9162|9157|9158|9153|235
1624628100000|2021-06-25 13:35:00|9161.7|9156.7|9162.5|9157.5|9162.9|9157.9|9161|9156|49
1624628400000|2021-06-25 13:40:00|9162.2|9157.2|9161.5|9156.5|9162.7|9157.7|9160.5|9155.5|61
1624628700000|2021-06-25 13:45:00|9161.7|9156.7|9157.5|9152.5|9162|9157|9157.5|9152.5|89
1624629000000|2021-06-25 13:50:00|9157|9152|9158.4|9153.4|9159.9|9154.9|9157|9152|40
1624629300000|2021-06-25 13:55:00|9158.2|9153.2|9154.2|9149.2|9158.4|9153.4|9154|9149|141
1624629600000|2021-06-25 14:00:00|9154.5|9149.5|9157.5|9152.5|9158.4|9153.4|9154.5|9149.5|68
1624629900000|2021-06-25 14:05:00|9157.7|9152.7|9160.2|9155.2|9160.9|9155.9|9155.7|9150.7|90
1624630200000|2021-06-25 14:10:00|9159.9|9154.9|9161.5|9156.5|9163|9158|9159.5|9154.5|77
1624630500000|2021-06-25 14:15:00|9161.2|9156.2|9160.4|9155.4|9162.4|9157.4|9159.7|9154.7|61
1624630800000|2021-06-25 14:20:00|9160.2|9155.2|9158.7|9153.7|9161.9|9156.9|9158.5|9153.5|38
1624631100000|2021-06-25 14:25:00|9158.5|9153.5|9158.9|9153.9|9159.4|9154.4|9158|9153|66
1624631400000|2021-06-25 14:30:00|9158.5|9153.5|9161.5|9156.5|9162|9157|9158.5|9153.5|63
1624631700000|2021-06-25 14:35:00|9161.7|9156.7|9161.5|9156.5|9162|9157|9160.5|9155.5|39
1624632000000|2021-06-25 14:40:00|9161.7|9156.7|9161|9156|9163|9158|9159.5|9154.5|27
1624632300000|2021-06-25 14:45:00|9161.2|9156.2|9165.4|9160.4|9165.5|9160.5|9160.8|9155.8|90
1624632600000|2021-06-25 14:50:00|9165.5|9160.5|9167.5|9162.5|9169|9164|9164.5|9159.5|84
1624632900000|2021-06-25 14:55:00|9167.1|9162.1|9170|9165|9170.5|9165.5|9165|9160|113
1624633200000|2021-06-25 15:00:00|9169.6|9164.6|9174.9|9169.9|9175.4|9170.4|9168.5|9163.5|450
1624633500000|2021-06-25 15:05:00|9175|9170|9173.2|9168.2|9175.5|9170.5|9172.7|9167.7|128
1624633800000|2021-06-25 15:10:00|9173.4|9168.4|9172.9|9167.9|9175.2|9170.2|9172.5|9167.5|54
1624634100000|2021-06-25 15:15:00|9173.2|9168.2|9175|9170|9176.4|9171.4|9173.2|9168.2|100
1624634400000|2021-06-25 15:20:00|9175.2|9170.2|9175.5|9170.5|9176.4|9171.4|9173.5|9168.5|96
1624634700000|2021-06-25 15:25:00|9175.7|9170.7|9174.5|9169.5|9176.5|9171.5|9174|9169|30
1624635000000|2021-06-25 15:30:00|9174.2|9169.2|9173.7|9168.7|9174.5|9169.5|9173|9168|21
1624635300000|2021-06-25 15:35:00|9174|9169|9176|9171|9176|9171|9173.5|9168.5|28
1624635600000|2021-06-25 15:40:00|9175.7|9170.7|9177.2|9172.2|9177.4|9172.4|9174.7|9169.7|22
1624635900000|2021-06-25 15:45:00|9177.4|9172.4|9178.9|9173.9|9180.4|9175.4|9176.5|9171.5|119
1624636200000|2021-06-25 15:50:00|9179.2|9174.2|9179.2|9174.2|9179.9|9174.9|9178|9173|32
1624636500000|2021-06-25 15:55:00|9179.4|9174.4|9178.5|9173.5|9180.4|9175.4|9178.5|9173.5|80
1624636800000|2021-06-25 16:00:00|9178.7|9173.7|9178.9|9173.9|9179.9|9174.9|9178.5|9173.5|24
1624637100000|2021-06-25 16:05:00|9179|9174|9178.4|9173.4|9179|9174|9177.5|9172.5|47
1624637400000|2021-06-25 16:10:00|9178.5|9173.5|9178.4|9173.4|9180|9175|9177.5|9172.5|44
1624637700000|2021-06-25 16:15:00|9178.5|9173.5|9178|9173|9180.2|9175.2|9177.5|9172.5|23
1624638000000|2021-06-25 16:20:00|9178.2|9173.2|9179.5|9174.5|9179.7|9174.7|9177.7|9172.7|11
1624638300000|2021-06-25 16:25:00|9179.2|9174.2|9181.5|9176.5|9181.9|9176.9|9178.5|9173.5|41
1624638600000|2021-06-25 16:30:00|9181.7|9176.7|9181.4|9176.4|9182.4|9177.4|9181|9176|47
1624638900000|2021-06-25 16:35:00|9181.7|9176.7|9181.7|9176.7|9182.4|9177.4|9181.4|9176.4|25
1624639200000|2021-06-25 16:40:00|9181.9|9176.9|9180.4|9175.4|9181.9|9176.9|9180.2|9175.2|34
1624639500000|2021-06-25 16:45:00|9180|9175|9181.4|9176.4|9181.4|9176.4|9179.7|9174.7|106
1624639800000|2021-06-25 16:50:00|9181.2|9176.2|9180.9|9175.9|9181.2|9176.2|9179.5|9174.5|62
1624640100000|2021-06-25 16:55:00|9180.7|9175.7|9180|9175|9180.9|9175.9|9179.7|9174.7|16
1624640400000|2021-06-25 17:00:00|9180.2|9175.2|9180.9|9175.9|9181.6|9176.6|9179.9|9174.9|22
1624640700000|2021-06-25 17:05:00|9180.7|9175.7|9181.4|9176.4|9181.4|9176.4|9180.2|9175.2|18
1624641000000|2021-06-25 17:10:00|9181.2|9176.2|9181.4|9176.4|9181.4|9176.4|9180.5|9175.5|61
1624641300000|2021-06-25 17:15:00|9181|9176|9182.5|9177.5|9182.5|9177.5|9181|9176|45
1624641600000|2021-06-25 17:20:00|9182.7|9177.7|9182.9|9177.9|9183.2|9178.2|9182.5|9177.5|33
1624641900000|2021-06-25 17:25:00|9183|9178|9183|9178|9183.4|9178.4|9183|9178|24
1624642200000|2021-06-25 17:30:00|9183.2|9178.2|9184.9|9179.9|9185|9180|9182.7|9177.7|41
1624642500000|2021-06-25 17:35:00|9185|9180|9186|9181|9186|9181|9185|9180|45
1624642800000|2021-06-25 17:40:00|9185.8|9180.8|9185|9180|9186|9181|9185|9180|27
1624643100000|2021-06-25 17:45:00|9185.2|9180.2|9183.5|9178.5|9185.4|9180.4|9183.5|9178.5|51
1624643400000|2021-06-25 17:50:00|9183.7|9178.7|9183.1|9178.1|9184|9179|9183|9178|37
1624643700000|2021-06-25 17:55:00|9183|9178|9185|9180|9185|9180|9182|9177|21
1624644000000|2021-06-25 18:00:00|9184.7|9179.7|9185|9180|9185.5|9180.5|9184.5|9179.5|24
1624644300000|2021-06-25 18:05:00|9184.8|9179.8|9185.5|9180.5|9185.5|9180.5|9184|9179|48
1624644600000|2021-06-25 18:10:00|9185.3|9180.3|9185.2|9180.2|9186|9181|9185|9180|16
1624644900000|2021-06-25 18:15:00|9185|9180|9185.5|9180.5|9186.5|9181.5|9185|9180|40
1624645200000|2021-06-25 18:20:00|9185.7|9180.7|9186.8|9181.8|9187|9182|9185.7|9180.7|42
1624645500000|2021-06-25 18:25:00|9187|9182|9188|9183|9188.5|9183.5|9186.8|9181.8|43
1624645800000|2021-06-25 18:30:00|9188.2|9183.2|9188|9183|9188.5|9183.5|9187.5|9182.5|56
1624646100000|2021-06-25 18:35:00|9188.3|9183.3|9187.5|9182.5|9188.3|9183.3|9186.5|9181.5|63
1624646400000|2021-06-25 18:40:00|9187.3|9182.3|9187.6|9182.6|9188.9|9183.9|9187.3|9182.3|25
1624646700000|2021-06-25 18:45:00|9187.5|9182.5|9187|9182|9188|9183|9186.8|9181.8|64
1624647000000|2021-06-25 18:50:00|9187.2|9182.2|9185.9|9180.9|9187.2|9182.2|9185.5|9180.5|153
1624647300000|2021-06-25 18:55:00|9186.4|9181.4|9186.4|9181.4|9186.9|9181.9|9185.9|9180.9|83
1624647600000|2021-06-25 19:00:00|9186|9181|9186|9181|9186.7|9181.7|9185.5|9180.5|26
1624647900000|2021-06-25 19:05:00|9185.9|9180.9|9184.5|9179.5|9185.9|9180.9|9184.5|9179.5|50
1624648200000|2021-06-25 19:10:00|9184.7|9179.7|9184|9179|9184.9|9179.9|9183.7|9178.7|186
1624648500000|2021-06-25 19:15:00|9183.8|9178.8|9183|9178|9184|9179|9182.8|9177.8|11
1624648800000|2021-06-25 19:20:00|9183.2|9178.2|9183.5|9178.5|9184|9179|9183|9178|20
1624649100000|2021-06-25 19:25:00|9183.7|9178.7|9183.3|9178.3|9183.7|9178.7|9182.5|9177.5|24
1624649400000|2021-06-25 19:30:00|9183.1|9178.1|9183|9178|9183.2|9178.2|9183|9178|1
1624649700000|2021-06-25 19:35:00|9182.8|9177.8|9181|9176|9183|9178|9181|9176|24
1624650000000|2021-06-25 19:40:00|9181.3|9176.3|9179.5|9174.5|9181.3|9176.3|9179.5|9174.5|197
1624650300000|2021-06-25 19:45:00|9180|9175|9180|9175|9180|9175|9179.5|9174.5|215
1624650600000|2021-06-25 19:50:00|9179.8|9174.8|9179.1|9174.1|9180|9175|9178.5|9173.5|93
1624650900000|2021-06-25 19:55:00|9179|9174|9178.5|9173.5|9179.5|9174.5|9177.8|9172.8|79
1624651200000|2021-06-25 20:00:00|9178.3|9173.3|9177.6|9172.6|9178.5|9173.5|9177.6|9172.6|45
1624651500000|2021-06-25 20:05:00|9177.5|9172.5|9179.2|9174.2|9179.3|9174.3|9177|9172|26
1624651800000|2021-06-25 20:10:00|9179.5|9174.5|9178.8|9173.8|9179.5|9174.5|9178.5|9173.5|16
1624652100000|2021-06-25 20:15:00|9178.6|9173.6|9179.5|9174.5|9179.5|9174.5|9178.6|9173.6|3
1624652400000|2021-06-25 20:20:00|9179.3|9174.3|9181.5|9176.5|9181.5|9176.5|9179.3|9174.3|206
1624652700000|2021-06-25 20:25:00|9181.2|9176.2|9180.5|9175.5|9181.5|9176.5|9180.5|9175.5|10
1624653000000|2021-06-25 20:30:00|9180.3|9175.3|9179.3|9174.3|9180.5|9175.5|9179.1|9174.1|25
1624653300000|2021-06-25 20:35:00|9179.5|9174.5|9180.4|9175.4|9180.4|9175.4|9179.5|9174.5|4
1624653600000|2021-06-25 20:40:00|9180.5|9175.5|9180|9175|9181|9176|9180|9175|17
1624653900000|2021-06-25 20:45:00|9180.4|9175.4|9182|9177|9182|9177|9180.4|9175.4|84
1624654200000|2021-06-25 20:50:00|9181.5|9176.5|9181.7|9176.7|9182.2|9177.2|9181|9176|20
1624654500000|2021-06-25 20:55:00|9181.5|9176.5|9181.4|9172.4|9182.3|9176.8|9181|9172.4|16
1624838400000|2021-06-28 00:00:00|9177.8|9172.8|9182.3|9177.3|9182.3|9177.3|9177.4|9172.4|80
1624838700000|2021-06-28 00:05:00|9182.5|9177.5|9183.3|9178.3|9183.8|9178.8|9182.5|9177.5|69
1624839000000|2021-06-28 00:10:00|9183.5|9178.5|9183.8|9178.8|9183.8|9178.8|9181.9|9176.9|15
1624839300000|2021-06-28 00:15:00|9183.6|9178.6|9181.4|9176.4|9183.8|9178.8|9180.4|9175.4|153
1624839600000|2021-06-28 00:20:00|9181.9|9176.9|9181.9|9176.9|9181.9|9176.9|9180.9|9175.9|12
1624839900000|2021-06-28 00:25:00|9181.4|9176.4|9179.8|9174.8|9181.4|9176.4|9179.6|9174.6|26
1624840200000|2021-06-28 00:30:00|9179.9|9174.9|9181.1|9176.1|9181.8|9176.8|9179.9|9174.9|20
1624840500000|2021-06-28 00:35:00|9180.9|9175.9|9180.9|9175.9|9181.3|9176.3|9180.4|9175.4|15
1624840800000|2021-06-28 00:40:00|9180.7|9175.7|9181.3|9176.3|9181.3|9176.3|9179.9|9174.9|4
1624841100000|2021-06-28 00:45:00|9181.4|9176.4|9182.4|9177.4|9182.4|9177.4|9181.3|9176.3|188
1624841400000|2021-06-28 00:50:00|9182.1|9177.1|9180.4|9175.4|9182.8|9177.8|9180.4|9175.4|27
1624841700000|2021-06-28 00:55:00|9180.9|9175.9|9180.4|9175.4|9181.1|9176.1|9180.2|9175.2|18
1624842000000|2021-06-28 01:00:00|9180.6|9175.6|9180.6|9175.6|9181.4|9176.4|9179.9|9174.9|37
1624842300000|2021-06-28 01:05:00|9180.4|9175.4|9180.3|9175.3|9181.1|9176.1|9179.4|9174.4|9
1624842600000|2021-06-28 01:10:00|9180.4|9175.4|9179.9|9174.9|9180.4|9175.4|9179.4|9174.4|6
1624842900000|2021-06-28 01:15:00|9180.4|9175.4|9182.3|9177.3|9182.3|9177.3|9179.9|9174.9|29
1624843200000|2021-06-28 01:20:00|9182.8|9177.8|9183.9|9178.9|9184.4|9179.4|9180.9|9175.9|85
1624843500000|2021-06-28 01:25:00|9183.8|9178.8|9188.1|9183.1|9188.3|9183.3|9183.8|9178.8|305
1624843800000|2021-06-28 01:30:00|9188.3|9183.3|9187.9|9182.9|9188.4|9183.4|9187.4|9182.4|47
1624844100000|2021-06-28 01:35:00|9188.1|9183.1|9189.9|9184.9|9190.1|9185.1|9187.3|9182.3|113
1624844400000|2021-06-28 01:40:00|9189.8|9184.8|9188.8|9183.8|9189.9|9184.9|9187.7|9182.7|28
1624844700000|2021-06-28 01:45:00|9188.9|9183.9|9187.9|9182.9|9188.9|9183.9|9187.4|9182.4|18
1624845000000|2021-06-28 01:50:00|9187.8|9182.8|9185.9|9180.9|9187.9|9182.9|9185.9|9180.9|12
1624845300000|2021-06-28 01:55:00|9186.2|9181.2|9187.4|9182.4|9187.8|9182.8|9185.9|9180.9|24
1624845600000|2021-06-28 02:00:00|9187.6|9182.6|9189.4|9184.4|9189.4|9184.4|9187.4|9182.4|20
1624845900000|2021-06-28 02:05:00|9189.3|9184.3|9188.9|9183.9|9189.4|9184.4|9188.9|9183.9|22
1624846200000|2021-06-28 02:10:00|9189.1|9184.1|9189.4|9184.4|9189.4|9184.4|9188.7|9183.7|8
1624846500000|2021-06-28 02:15:00|9189.9|9184.9|9188.9|9183.9|9190.9|9185.9|9188.7|9183.7|98
1624846800000|2021-06-28 02:20:00|9188.7|9183.7|9188.9|9183.9|9188.9|9183.9|9187.9|9182.9|62
1624847100000|2021-06-28 02:25:00|9188.7|9183.7|9188.6|9183.6|9189.4|9184.4|9188.4|9183.4|15
1624847400000|2021-06-28 02:30:00|9188.4|9183.4|9187.9|9182.9|9189.4|9184.4|9187.4|9182.4|9
1624847700000|2021-06-28 02:35:00|9187.7|9182.7|9188.2|9183.2|9188.4|9183.4|9187.4|9182.4|7
1624848000000|2021-06-28 02:40:00|9188.4|9183.4|9187.9|9182.9|9188.4|9183.4|9187.4|9182.4|6
1624848300000|2021-06-28 02:45:00|9188.1|9183.1|9187|9182|9188.4|9183.4|9186.9|9181.9|73
1624848600000|2021-06-28 02:50:00|9187.2|9182.2|9187.2|9182.2|9187.9|9182.9|9187|9182|12
1624848900000|2021-06-28 02:55:00|9187.4|9182.4|9187.9|9182.9|9187.9|9182.9|9186.5|9181.5|5
1624849200000|2021-06-28 03:00:00|9188.1|9183.1|9188|9183|9188.4|9183.4|9187.5|9182.5|2
1624849500000|2021-06-28 03:05:00|9187.8|9182.8|9187.9|9182.9|9188.4|9183.4|9187.5|9182.5|18
1624849800000|2021-06-28 03:10:00|9187.7|9182.7|9188.4|9183.4|9188.4|9183.4|9187.5|9182.5|11
1624850100000|2021-06-28 03:15:00|9188.2|9183.2|9188.4|9183.4|9188.4|9183.4|9187.9|9182.9|8
1624850400000|2021-06-28 03:20:00|9188.2|9183.2|9188.4|9183.4|9188.9|9183.9|9187.9|9182.9|5
1624850700000|2021-06-28 03:25:00|9188.5|9183.5|9189|9184|9189.4|9184.4|9188.5|9183.5|7
1624851000000|2021-06-28 03:30:00|9189.2|9184.2|9188|9183|9189.4|9184.4|9188|9183|13
1624851300000|2021-06-28 03:35:00|9187.8|9182.8|9187.6|9182.6|9188|9183|9187.6|9182.6|8
1624851600000|2021-06-28 03:40:00|9187.3|9182.3|9186.8|9181.8|9187.6|9182.6|9186.6|9181.6|1
1624851900000|2021-06-28 03:45:00|9187|9182|9186.9|9181.9|9187.2|9182.2|9186.5|9181.5|15
1624852200000|2021-06-28 03:50:00|9187|9182|9187.4|9182.4|9187.8|9182.8|9187|9182|3
1624852500000|2021-06-28 03:55:00|9187.2|9182.2|9186.4|9181.4|9187.4|9182.4|9185.9|9180.9|12
1624852800000|2021-06-28 04:00:00|9186.7|9181.7|9185.7|9180.7|9186.7|9181.7|9185.4|9180.4|15
1624853100000|2021-06-28 04:05:00|9185.9|9180.9|9185.9|9180.9|9185.9|9180.9|9185.4|9180.4|0
1624853400000|2021-06-28 04:10:00|9186|9181|9186.4|9181.4|9186.9|9181.9|9186|9181|16
1624853700000|2021-06-28 04:15:00|9186.7|9181.7|9186.4|9181.4|9186.7|9181.7|9185.9|9180.9|1
1624854000000|2021-06-28 04:20:00|9186.7|9181.7|9185.9|9180.9|9186.7|9181.7|9185.4|9180.4|2
1624854300000|2021-06-28 04:25:00|9186.2|9181.2|9185.9|9180.9|9186.2|9181.2|9185.4|9180.4|5
1624854600000|2021-06-28 04:30:00|9186.2|9181.2|9185.9|9180.9|9186.9|9181.9|9185.9|9180.9|6
1624854900000|2021-06-28 04:35:00|9186.2|9181.2|9187.4|9182.4|9187.4|9182.4|9186|9181|13
1624855200000|2021-06-28 04:40:00|9187.2|9182.2|9187.9|9182.9|9188.2|9183.2|9187.2|9182.2|8
1624855500000|2021-06-28 04:45:00|9187.7|9182.7|9187.5|9182.5|9187.9|9182.9|9187.4|9182.4|6
1624855800000|2021-06-28 04:50:00|9187.7|9182.7|9186.7|9181.7|9187.7|9182.7|9186.5|9181.5|4
1624856100000|2021-06-28 04:55:00|9186.9|9181.9|9187.4|9182.4|9187.9|9182.9|9186.5|9181.5|3
1624856400000|2021-06-28 05:00:00|9187|9182|9186.5|9181.5|9187.9|9182.9|9186.5|9181.5|3
1624856700000|2021-06-28 05:05:00|9186.4|9181.4|9186.4|9181.4|9186.9|9181.9|9185.7|9180.7|3
1624857000000|2021-06-28 05:10:00|9186.7|9181.7|9186.9|9181.9|9186.9|9181.9|9186|9181|10
1624857300000|2021-06-28 05:15:00|9186.5|9181.5|9185.9|9180.9|9186.5|9181.5|9185.9|9180.9|7
1624857600000|2021-06-28 05:20:00|9186|9181|9185.4|9180.4|9186.4|9181.4|9184.9|9179.9|41
1624857900000|2021-06-28 05:25:00|9185.2|9180.2|9184.7|9179.7|9185.4|9180.4|9184.5|9179.5|8
1624858200000|2021-06-28 05:30:00|9184.5|9179.5|9183.9|9178.9|9184.9|9179.9|9183.2|9178.2|21
1624858500000|2021-06-28 05:35:00|9183.7|9178.7|9184.5|9179.5|9185.2|9180.2|9183.5|9178.5|12
1624858800000|2021-06-28 05:40:00|9184.4|9179.4|9184.4|9179.4|9184.9|9179.9|9184.4|9179.4|2
1624859100000|2021-06-28 05:45:00|9184.7|9179.7|9184.4|9179.4|9184.9|9179.9|9184.4|9179.4|1
1624859400000|2021-06-28 05:50:00|9184.2|9179.2|9185.2|9180.2|9185.4|9180.4|9183.4|9178.4|6
1624859700000|2021-06-28 05:55:00|9185.4|9180.4|9185|9180|9186|9181|9184.4|9179.4|13
1624860000000|2021-06-28 06:00:00|9184.9|9179.9|9186.4|9181.4|9187.9|9182.9|9183.7|9178.7|26
1624860300000|2021-06-28 06:05:00|9186.2|9181.2|9185.9|9180.9|9186.9|9181.9|9184.2|9179.2|18
1624860600000|2021-06-28 06:10:00|9185.7|9180.7|9185.7|9180.7|9187.2|9182.2|9184.9|9179.9|34
1624860900000|2021-06-28 06:15:00|9185.9|9180.9|9185.2|9180.2|9186.4|9181.4|9184.4|9179.4|11
1624861200000|2021-06-28 06:20:00|9185.4|9180.4|9184.9|9179.9|9185.4|9180.4|9184|9179|79
1624861500000|2021-06-28 06:25:00|9184.7|9179.7|9181.9|9176.9|9184.9|9179.9|9181.4|9176.4|59
1624861800000|2021-06-28 06:30:00|9181.7|9176.7|9182.7|9177.7|9182.9|9177.9|9181.5|9176.5|54
1624862100000|2021-06-28 06:35:00|9182.9|9177.9|9181.4|9176.4|9183.4|9178.4|9181.4|9176.4|27
1624862400000|2021-06-28 06:40:00|9181.2|9176.2|9182.1|9177.1|9182.4|9177.4|9180.4|9175.4|40
1624862700000|2021-06-28 06:45:00|9182.2|9177.2|9182.4|9177.4|9183.2|9178.2|9181.9|9176.9|16
1624863000000|2021-06-28 06:50:00|9181.9|9176.9|9181.4|9176.4|9182.4|9177.4|9180.4|9175.4|23
1624863300000|2021-06-28 06:55:00|9181.2|9176.2|9180.7|9175.7|9181.4|9176.4|9179.9|9174.9|28
1624863600000|2021-06-28 07:00:00|9180.9|9175.9|9173.9|9168.9|9182.9|9177.9|9173.9|9168.9|193
1624863900000|2021-06-28 07:05:00|9174.4|9169.4|9171.4|9166.4|9174.4|9169.4|9171.4|9166.4|145
1624864200000|2021-06-28 07:10:00|9171.2|9166.2|9173.2|9168.2|9173.9|9168.9|9170.9|9165.9|85
1624864500000|2021-06-28 07:15:00|9172.9|9167.9|9173.9|9168.9|9173.9|9168.9|9172.4|9167.4|19
1624864800000|2021-06-28 07:20:00|9173.7|9168.7|9172.2|9167.2|9173.7|9168.7|9171.9|9166.9|65
1624865100000|2021-06-28 07:25:00|9172|9167|9175.4|9170.4|9175.9|9170.9|9172|9167|40
1624865400000|2021-06-28 07:30:00|9175.8|9170.8|9172.2|9167.2|9176.4|9171.4|9171.4|9166.4|81
1624865700000|2021-06-28 07:35:00|9172.4|9167.4|9173.4|9168.4|9173.9|9168.9|9171.9|9166.9|59
1624866000000|2021-06-28 07:40:00|9173.2|9168.2|9173.9|9168.9|9175.6|9170.6|9173.2|9168.2|21
1624866300000|2021-06-28 07:45:00|9174.1|9169.1|9173.9|9168.9|9174.9|9169.9|9173.7|9168.7|26
1624866600000|2021-06-28 07:50:00|9174.1|9169.1|9175.1|9170.1|9175.4|9170.4|9173.6|9168.6|23
1624866900000|2021-06-28 07:55:00|9174.9|9169.9|9173.4|9168.4|9174.9|9169.9|9172.9|9167.9|59
1624867200000|2021-06-28 08:00:00|9173.6|9168.6|9175.4|9170.4|9175.9|9170.9|9173.4|9168.4|35
1624867500000|2021-06-28 08:05:00|9175.6|9170.6|9179.4|9174.4|9179.4|9174.4|9175.4|9170.4|123
1624867800000|2021-06-28 08:10:00|9179.6|9174.6|9180.9|9175.9|9180.9|9175.9|9179.1|9174.1|83
1624868100000|2021-06-28 08:15:00|9180.7|9175.7|9183.9|9178.9|9183.9|9178.9|9179.9|9174.9|90
1624868400000|2021-06-28 08:20:00|9184.1|9179.1|9183.9|9178.9|9185.4|9180.4|9183.4|9178.4|41
1624868700000|2021-06-28 08:25:00|9184.1|9179.1|9183.6|9178.6|9184.9|9179.9|9182.4|9177.4|59
1624869000000|2021-06-28 08:30:00|9183.9|9178.9|9180.9|9175.9|9183.9|9178.9|9180.9|9175.9|26
1624869300000|2021-06-28 08:35:00|9180.7|9175.7|9181.9|9176.9|9182.4|9177.4|9179.9|9174.9|38
1624869600000|2021-06-28 08:40:00|9182.1|9177.1|9180.4|9175.4|9182.1|9177.1|9180.4|9175.4|21
1624869900000|2021-06-28 08:45:00|9179.9|9174.9|9175.9|9170.9|9180.4|9175.4|9175.9|9170.9|95
1624870200000|2021-06-28 08:50:00|9176.1|9171.1|9177.4|9172.4|9178.4|9173.4|9175.9|9170.9|22
1624870500000|2021-06-28 08:55:00|9177.6|9172.6|9174.9|9169.9|9177.6|9172.6|9174.1|9169.1|24
1624870800000|2021-06-28 09:00:00|9175.1|9170.1|9175.9|9170.9|9175.9|9170.9|9173.4|9168.4|43
1624871100000|2021-06-28 09:05:00|9176.1|9171.1|9176.9|9171.9|9177.4|9172.4|9175.4|9170.4|36
1624871400000|2021-06-28 09:10:00|9177.1|9172.1|9178.1|9173.1|9179.4|9174.4|9177.1|9172.1|28
1624871700000|2021-06-28 09:15:00|9178.4|9173.4|9180.4|9175.4|9180.4|9175.4|9177.9|9172.9|18
1624872000000|2021-06-28 09:20:00|9180.1|9175.1|9180.9|9175.9|9180.9|9175.9|9178.4|9173.4|7
1624872300000|2021-06-28 09:25:00|9180.6|9175.6|9179.4|9174.4|9180.9|9175.9|9179.4|9174.4|8
1624872600000|2021-06-28 09:30:00|9179|9174|9178.9|9173.9|9179.9|9174.9|9177.6|9172.6|21
1624872900000|2021-06-28 09:35:00|9179.1|9174.1|9178.1|9173.1|9180.1|9175.1|9177.2|9172.2|22
1624873200000|2021-06-28 09:40:00|9178.4|9173.4|9178.4|9173.4|9178.4|9173.4|9176.2|9171.2|6
1624873500000|2021-06-28 09:45:00|9178.1|9173.1|9178.4|9173.4|9178.9|9173.9|9177.4|9172.4|18
1624873800000|2021-06-28 09:50:00|9178.1|9173.1|9178.1|9173.1|9178.9|9173.9|9177.4|9172.4|21
1624874100000|2021-06-28 09:55:00|9177.9|9172.9|9178.9|9173.9|9179.4|9174.4|9177.6|9172.6|26
1624874400000|2021-06-28 10:00:00|9178.6|9173.6|9177.4|9172.4|9178.9|9173.9|9176.4|9171.4|9
1624874700000|2021-06-28 10:05:00|9177.1|9172.1|9176.9|9171.9|9177.6|9172.6|9175.2|9170.2|9
1624875000000|2021-06-28 10:10:00|9176.4|9171.4|9177.4|9172.4|9177.4|9172.4|9176.4|9171.4|9
1624875300000|2021-06-28 10:15:00|9177.9|9172.9|9178.4|9173.4|9178.4|9173.4|9177.4|9172.4|22
1624875600000|2021-06-28 10:20:00|9177.9|9172.9|9177.9|9172.9|9178.4|9173.4|9176.9|9171.9|11
1624875900000|2021-06-28 10:25:00|9177.7|9172.7|9176.9|9171.9|9178.9|9173.9|9176.9|9171.9|19
1624876200000|2021-06-28 10:30:00|9177.4|9172.4|9178.5|9173.5|9178.9|9173.9|9177.1|9172.1|22
1624876500000|2021-06-28 10:35:00|9178.4|9173.4|9180.9|9175.9|9181.4|9176.4|9178.2|9173.2|21
1624876800000|2021-06-28 10:40:00|9180.7|9175.7|9180.9|9175.9|9181.6|9176.6|9180.4|9175.4|28
1624877100000|2021-06-28 10:45:00|9180.7|9175.7|9179.5|9174.5|9181.4|9176.4|9179.5|9174.5|35
1624877400000|2021-06-28 10:50:00|9179.7|9174.7|9180|9175|9180.9|9175.9|9179.7|9174.7|13
1624877700000|2021-06-28 10:55:00|9179.9|9174.9|9178.5|9173.5|9180.1|9175.1|9177.9|9172.9|21
1624878000000|2021-06-28 11:00:00|9178.7|9173.7|9180.9|9175.9|9181.4|9176.4|9178.5|9173.5|40
1624878300000|2021-06-28 11:05:00|9180.7|9175.7|9181.9|9176.9|9182.4|9177.4|9180.6|9175.6|52
1624878600000|2021-06-28 11:10:00|9182|9177|9183.4|9178.4|9183.4|9178.4|9181|9176|18
1624878900000|2021-06-28 11:15:00|9183.2|9178.2|9182.4|9177.4|9183.4|9178.4|9181.7|9176.7|17
1624879200000|2021-06-28 11:20:00|9182.6|9177.6|9184.9|9179.9|9185.2|9180.2|9182.4|9177.4|38
1624879500000|2021-06-28 11:25:00|9185|9180|9186.9|9181.9|9187.7|9182.7|9184.9|9179.9|81
1624879800000|2021-06-28 11:30:00|9186.7|9181.7|9192.2|9187.2|9193.4|9188.4|9186.4|9181.4|168
1624880100000|2021-06-28 11:35:00|9192.4|9187.4|9196.4|9191.4|9197.4|9192.4|9191.5|9186.5|203
1624880400000|2021-06-28 11:40:00|9196.6|9191.6|9198.4|9193.4|9198.9|9193.9|9196.4|9191.4|139
1624880700000|2021-06-28 11:45:00|9198.1|9193.1|9200.9|9195.9|9200.9|9195.9|9197.4|9192.4|70
1624881000000|2021-06-28 11:50:00|9200.6|9195.6|9200.8|9195.8|9200.9|9195.9|9199.4|9194.4|62
1624881300000|2021-06-28 11:55:00|9201.1|9196.1|9200.4|9195.4|9201.9|9196.9|9200.4|9195.4|175
1624881600000|2021-06-28 12:00:00|9200.1|9195.1|9201.4|9196.4|9202.9|9197.9|9199.6|9194.6|138
1624881900000|2021-06-28 12:05:00|9201.8|9196.8|9201.6|9196.6|9202.1|9197.1|9200.9|9195.9|111
1624882200000|2021-06-28 12:10:00|9201.8|9196.8|9198.9|9193.9|9203.1|9198.1|9198.9|9193.9|79
1624882500000|2021-06-28 12:15:00|9199.1|9194.1|9198.6|9193.6|9199.6|9194.6|9197.4|9192.4|57
1624882800000|2021-06-28 12:20:00|9198.9|9193.9|9196.9|9191.9|9198.9|9193.9|9196.9|9191.9|76
1624883100000|2021-06-28 12:25:00|9197.1|9192.1|9195.4|9190.4|9197.9|9192.9|9195.4|9190.4|220
1624883400000|2021-06-28 12:30:00|9195.1|9190.1|9196.4|9191.4|9196.8|9191.8|9192.9|9187.9|82
1624883700000|2021-06-28 12:35:00|9196.6|9191.6|9197|9192|9197.9|9192.9|9194.5|9189.5|105
1624884000000|2021-06-28 12:40:00|9196.9|9191.9|9196.6|9191.6|9197.9|9192.9|9194.9|9189.9|65
1624884300000|2021-06-28 12:45:00|9196.4|9191.4|9193.3|9188.3|9196.9|9191.9|9192.4|9187.4|171
1624884600000|2021-06-28 12:50:00|9193.4|9188.4|9192.3|9187.3|9195.1|9190.1|9191.6|9186.6|100
1624884900000|2021-06-28 12:55:00|9192.4|9187.4|9191.4|9186.4|9192.9|9187.9|9189.4|9184.4|94
1624885200000|2021-06-28 13:00:00|9191.6|9186.6|9192.9|9187.9|9193.4|9188.4|9191.4|9186.4|55
1624885500000|2021-06-28 13:05:00|9192.6|9187.6|9189.9|9184.9|9193.9|9188.9|9189.4|9184.4|67
1624885800000|2021-06-28 13:10:00|9190.1|9185.1|9188.4|9183.4|9191.4|9186.4|9188.2|9183.2|63
1624886100000|2021-06-28 13:15:00|9188.1|9183.1|9189|9184|9189.9|9184.9|9187.9|9182.9|69
1624886400000|2021-06-28 13:20:00|9188.9|9183.9|9189.1|9184.1|9189.4|9184.4|9186.9|9181.9|54
1624886700000|2021-06-28 13:25:00|9189.4|9184.4|9191.6|9186.6|9191.6|9186.6|9189.2|9184.2|55
1624887000000|2021-06-28 13:30:00|9191.9|9186.9|9190|9185|9193.4|9188.4|9189.4|9184.4|155
1624887300000|2021-06-28 13:35:00|9189.7|9184.7|9194.9|9189.9|9195.4|9190.4|9189.5|9184.5|50
1624887600000|2021-06-28 13:40:00|9194.5|9189.5|9195|9190|9197.4|9192.4|9194.5|9189.5|62
1624887900000|2021-06-28 13:45:00|9194.9|9189.9|9194.4|9189.4|9196.4|9191.4|9193|9188|163
1624888200000|2021-06-28 13:50:00|9194.6|9189.6|9192.1|9187.1|9195.9|9190.9|9191.9|9186.9|30
1624888500000|2021-06-28 13:55:00|9191.9|9186.9|9185.4|9180.4|9191.9|9186.9|9185.4|9180.4|119
1624888800000|2021-06-28 14:00:00|9185.9|9180.9|9182.4|9177.4|9187.1|9182.1|9181.4|9176.4|172
1624889100000|2021-06-28 14:05:00|9182.6|9177.6|9183.4|9178.4|9186.4|9181.4|9181.9|9176.9|108
1624889400000|2021-06-28 14:10:00|9183.2|9178.2|9186.9|9181.9|9187.4|9182.4|9182.4|9177.4|45
1624889700000|2021-06-28 14:15:00|9186.7|9181.7|9182.4|9177.4|9186.9|9181.9|9181.8|9176.8|314
1624890000000|2021-06-28 14:20:00|9182.6|9177.6|9183|9178|9183.4|9178.4|9180.2|9175.2|116
1624890300000|2021-06-28 14:25:00|9183.2|9178.2|9185|9180|9185.2|9180.2|9182.9|9177.9|39
1624890600000|2021-06-28 14:30:00|9185.4|9180.4|9185.9|9180.9|9187.9|9182.9|9184.5|9179.5|118
1624890900000|2021-06-28 14:35:00|9185.4|9180.4|9183.9|9178.9|9185.9|9180.9|9183.5|9178.5|50
1624891200000|2021-06-28 14:40:00|9183.6|9178.6|9185.4|9180.4|9185.7|9180.7|9183.3|9178.3|42
1624891500000|2021-06-28 14:45:00|9185|9180|9180.4|9175.4|9185.4|9180.4|9178.9|9173.9|120
1624891800000|2021-06-28 14:50:00|9180.6|9175.6|9183.2|9178.2|9183.9|9178.9|9180.4|9175.4|132
1624892100000|2021-06-28 14:55:00|9183|9178|9188.4|9183.4|9189.9|9184.9|9183|9178|284
1624892400000|2021-06-28 15:00:00|9188.5|9183.5|9183.4|9178.4|9188.6|9183.6|9183|9178|146
1624892700000|2021-06-28 15:05:00|9183.2|9178.2|9181.4|9176.4|9183.2|9178.2|9179.4|9174.4|64
1624893000000|2021-06-28 15:10:00|9181.2|9176.2|9183.4|9178.4|9183.4|9178.4|9180|9175|47
1624893300000|2021-06-28 15:15:00|9183.2|9178.2|9185.2|9180.2|9185.9|9180.9|9181.5|9176.5|51
1624893600000|2021-06-28 15:20:00|9185|9180|9184.5|9179.5|9185.9|9180.9|9184|9179|27
1624893900000|2021-06-28 15:25:00|9184.4|9179.4|9184.4|9179.4|9186.4|9181.4|9183.9|9178.9|58
1624894200000|2021-06-28 15:30:00|9184.6|9179.6|9185.4|9180.4|9185.9|9180.9|9184.1|9179.1|35
1624894500000|2021-06-28 15:35:00|9185|9180|9184.2|9179.2|9186.1|9181.1|9183.8|9178.8|36
1624894800000|2021-06-28 15:40:00|9184|9179|9183|9178|9184.7|9179.7|9182.6|9177.6|34
1624895100000|2021-06-28 15:45:00|9182.8|9177.8|9183.2|9178.2|9183.9|9178.9|9182.5|9177.5|18
1624895400000|2021-06-28 15:50:00|9183|9178|9183.9|9178.9|9183.9|9178.9|9181.5|9176.5|97
1624895700000|2021-06-28 15:55:00|9183.4|9178.4|9180.9|9175.9|9183.9|9178.9|9180.9|9175.9|93
1624896000000|2021-06-28 16:00:00|9181.1|9176.1|9181.9|9176.9|9182.4|9177.4|9180.1|9175.1|57
1624896300000|2021-06-28 16:05:00|9182.1|9177.1|9183.4|9178.4|9183.9|9178.9|9181.9|9176.9|52
1624896600000|2021-06-28 16:10:00|9183.6|9178.6|9183.4|9178.4|9184.4|9179.4|9183.4|9178.4|22
1624896900000|2021-06-28 16:15:00|9183.6|9178.6|9183.9|9178.9|9183.9|9178.9|9183.2|9178.2|12
1624897200000|2021-06-28 16:20:00|9183.7|9178.7|9185.1|9180.1|9185.4|9180.4|9183.5|9178.5|30
1624897500000|2021-06-28 16:25:00|9185.4|9180.4|9186.1|9181.1|9186.3|9181.3|9184.6|9179.6|27
1624897800000|2021-06-28 16:30:00|9185.9|9180.9|9188.9|9183.9|9188.9|9183.9|9185.9|9180.9|43
1624898100000|2021-06-28 16:35:00|9188.6|9183.6|9190.9|9185.9|9190.9|9185.9|9188.4|9183.4|35
1624898400000|2021-06-28 16:40:00|9190.5|9185.5|9191.4|9186.4|9191.4|9186.4|9190.4|9185.4|29
1624898700000|2021-06-28 16:45:00|9191.6|9186.6|9189.9|9184.9|9191.9|9186.9|9189.4|9184.4|43
1624899000000|2021-06-28 16:50:00|9189.5|9184.5|9190.9|9185.9|9190.9|9185.9|9188.9|9183.9|31
1624899300000|2021-06-28 16:55:00|9190.7|9185.7|9190.3|9185.3|9191.4|9186.4|9189.9|9184.9|23
1624899600000|2021-06-28 17:00:00|9190.4|9185.4|9190.1|9185.1|9190.4|9185.4|9189|9184|32
1624899900000|2021-06-28 17:05:00|9189.9|9184.9|9189.7|9184.7|9190.1|9185.1|9188.9|9183.9|5
1624900200000|2021-06-28 17:10:00|9189.9|9184.9|9188.4|9183.4|9189.9|9184.9|9187.9|9182.9|82
1624900500000|2021-06-28 17:15:00|9188.6|9183.6|9188.4|9183.4|9189.9|9184.9|9188|9183|66
1624900800000|2021-06-28 17:20:00|9188.2|9183.2|9188.9|9183.9|9189.3|9184.3|9187.4|9182.4|20
1624901100000|2021-06-28 17:25:00|9188.7|9183.7|9190|9185|9190.4|9185.4|9188.5|9183.5|40
1624901400000|2021-06-28 17:30:00|9190.2|9185.2|9189.2|9184.2|9190.2|9185.2|9189|9184|14
1624901700000|2021-06-28 17:35:00|9189|9184|9188.7|9183.7|9190.2|9185.2|9188|9183|39
1624902000000|2021-06-28 17:40:00|9188.9|9183.9|9187.2|9182.2|9188.9|9183.9|9187.2|9182.2|27
1624902300000|2021-06-28 17:45:00|9187|9182|9186.2|9181.2|9187|9182|9185.9|9180.9|20
1624902600000|2021-06-28 17:50:00|9186|9181|9187.9|9182.9|9187.9|9182.9|9185.9|9180.9|30
1624902900000|2021-06-28 17:55:00|9188.1|9183.1|9188.3|9183.3|9188.4|9183.4|9187|9182|18
1624903200000|2021-06-28 18:00:00|9188.4|9183.4|9191.9|9186.9|9192.3|9187.3|9188.4|9183.4|32
1624903500000|2021-06-28 18:05:00|9191.5|9186.5|9190.9|9185.9|9191.9|9186.9|9189.9|9184.9|31
1624903800000|2021-06-28 18:10:00|9190.6|9185.6|9191.4|9186.4|9191.4|9186.4|9190.4|9185.4|13
1624904100000|2021-06-28 18:15:00|9191.2|9186.2|9189.9|9184.9|9191.4|9186.4|9189.9|9184.9|22
1624904400000|2021-06-28 18:20:00|9190.1|9185.1|9188.2|9183.2|9190.4|9185.4|9188|9183|12
1624904700000|2021-06-28 18:25:00|9188.4|9183.4|9187.5|9182.5|9188.4|9183.4|9187.5|9182.5|27
1624905000000|2021-06-28 18:30:00|9187.4|9182.4|9186.7|9181.7|9187.5|9182.5|9186|9181|22
1624905300000|2021-06-28 18:35:00|9186.6|9181.6|9186.4|9181.4|9187.4|9182.4|9185.9|9180.9|29
1624905600000|2021-06-28 18:40:00|9186.5|9181.5|9186.2|9181.2|9186.5|9181.5|9185.9|9180.9|27
1624905900000|2021-06-28 18:45:00|9186.4|9181.4|9186.9|9181.9|9187.4|9182.4|9186.2|9181.2|19
1624906200000|2021-06-28 18:50:00|9186.7|9181.7|9187.2|9182.2|9187.2|9182.2|9185.9|9180.9|32
1624906500000|2021-06-28 18:55:00|9187.4|9182.4|9189.9|9184.9|9190.4|9185.4|9187.2|9182.2|72
1624906800000|2021-06-28 19:00:00|9189.7|9184.7|9189.9|9184.9|9189.9|9184.9|9189|9184|17
1624907100000|2021-06-28 19:05:00|9189.4|9184.4|9189.3|9184.3|9189.4|9184.4|9188.9|9183.9|37
1624907400000|2021-06-28 19:10:00|9189.1|9184.1|9190.8|9185.8|9190.8|9185.8|9189.1|9184.1|18
1624907700000|2021-06-28 19:15:00|9190.4|9185.4|9191.4|9186.4|9191.4|9186.4|9190.3|9185.3|6
1624908000000|2021-06-28 19:20:00|9190.9|9185.9|9190.6|9185.6|9191.3|9186.3|9190.4|9185.4|8
1624908300000|2021-06-28 19:25:00|9190.4|9185.4|9189.9|9184.9|9190.9|9185.9|9189.9|9184.9|9
1624908600000|2021-06-28 19:30:00|9190.2|9185.2|9189.4|9184.4|9190.2|9185.2|9189.4|9184.4|8
1624908900000|2021-06-28 19:35:00|9189.6|9184.6|9190.9|9185.9|9191.1|9186.1|9189.6|9184.6|18
1624909200000|2021-06-28 19:40:00|9190.7|9185.7|9189.9|9184.9|9190.8|9185.8|9189.9|9184.9|6
1624909500000|2021-06-28 19:45:00|9190.1|9185.1|9190.8|9185.8|9190.9|9185.9|9189.9|9184.9|9
1624909800000|2021-06-28 19:50:00|9190.6|9185.6|9190.6|9185.6|9190.9|9185.9|9189.9|9184.9|16
1624910100000|2021-06-28 19:55:00|9190.8|9185.8|9190.9|9185.9|9191.1|9186.1|9190.4|9185.4|33
1624910400000|2021-06-28 20:00:00|9190.8|9185.8|9191.3|9186.3|9191.4|9186.4|9190.8|9185.8|66
1624910700000|2021-06-28 20:05:00|9191.4|9186.4|9191.6|9186.6|9191.9|9186.9|9191.3|9186.3|7
1624911000000|2021-06-28 20:10:00|9191.8|9186.8|9191.6|9186.6|9191.8|9186.8|9191.4|9186.4|22
1624911300000|2021-06-28 20:15:00|9191.4|9186.4|9191.3|9186.3|9191.6|9186.6|9191.3|9186.3|9
1624911600000|2021-06-28 20:20:00|9191.4|9186.4|9190.9|9185.9|9191.8|9186.8|9190.9|9185.9|38
1624911900000|2021-06-28 20:25:00|9190.6|9185.6|9191.8|9186.8|9191.8|9186.8|9190.6|9185.6|8
1624912200000|2021-06-28 20:30:00|9191.6|9186.6|9192.2|9187.2|9192.3|9187.3|9191.4|9186.4|4
1624912500000|2021-06-28 20:35:00|9192.1|9187.1|9191.8|9186.8|9192.2|9187.2|9191.4|9186.4|0
1624912800000|2021-06-28 20:40:00|9191.9|9186.9|9191.8|9186.8|9191.9|9186.9|9191.8|9186.8|0
1624913100000|2021-06-28 20:45:00|9191.4|9186.4|9191.9|9186.9|9192.3|9187.3|9191.4|9186.4|8
1624913400000|2021-06-28 20:50:00|9191.8|9186.8|9191.7|9186.7|9191.9|9186.9|9191.3|9186.3|4
1624913700000|2021-06-28 20:55:00|9191.4|9186.4|9190.6|9185.6|9192.3|9187.3|9190.3|9185.3|37
1624924800000|2021-06-29 00:00:00|9188.3|9183.3|9188.4|9183.4|9188.8|9183.8|9187|9182|34
1624925100000|2021-06-29 00:05:00|9188.6|9183.6|9190|9185|9190.8|9185.8|9188.4|9183.4|28
1624925400000|2021-06-29 00:10:00|9190.2|9185.2|9190.8|9185.8|9191.3|9186.3|9190|9185|14
1624925700000|2021-06-29 00:15:00|9191.1|9186.1|9191.8|9186.8|9192.8|9187.8|9191.1|9186.1|18
1624926000000|2021-06-29 00:20:00|9191.4|9186.4|9193.4|9188.4|9193.6|9188.6|9191.4|9186.4|9
1624926300000|2021-06-29 00:25:00|9193.6|9188.6|9193.9|9188.9|9194.3|9189.3|9193.4|9188.4|9
1624926600000|2021-06-29 00:30:00|9193.6|9188.6|9192.8|9187.8|9193.8|9188.8|9192.7|9187.7|8
1624926900000|2021-06-29 00:35:00|9192.9|9187.9|9194.9|9189.9|9195.4|9190.4|9192.7|9187.7|16
1624927200000|2021-06-29 00:40:00|9194.8|9189.8|9191.5|9186.5|9194.9|9189.9|9191.4|9186.4|11
1624927500000|2021-06-29 00:45:00|9191.4|9186.4|9192.6|9187.6|9192.8|9187.8|9190.9|9185.9|17
1624927800000|2021-06-29 00:50:00|9192.4|9187.4|9193.9|9188.9|9194.1|9189.1|9191.1|9186.1|5
1624928100000|2021-06-29 00:55:00|9193.6|9188.6|9193.8|9188.8|9194.8|9189.8|9192.9|9187.9|4
1624928400000|2021-06-29 01:00:00|9193.9|9188.9|9192.6|9187.6|9194.3|9189.3|9192.6|9187.6|45
1624928700000|2021-06-29 01:05:00|9192.4|9187.4|9190.9|9185.9|9192.4|9187.4|9190.6|9185.6|39
1624929000000|2021-06-29 01:10:00|9190.7|9185.7|9192.3|9187.3|9192.3|9187.3|9190.4|9185.4|6
1624929300000|2021-06-29 01:15:00|9192.4|9187.4|9190.7|9185.7|9192.8|9187.8|9190|9185|11
1624929600000|2021-06-29 01:20:00|9190.5|9185.5|9190.4|9185.4|9190.9|9185.9|9190.2|9185.2|1
1624929900000|2021-06-29 01:25:00|9190.6|9185.6|9189.7|9184.7|9190.8|9185.8|9188.9|9183.9|28
1624930200000|2021-06-29 01:30:00|9189.9|9184.9|9191.2|9186.2|9191.2|9186.2|9189.7|9184.7|2
1624930500000|2021-06-29 01:35:00|9190.9|9185.9|9191.9|9186.9|9192.3|9187.3|9190.9|9185.9|6
1624930800000|2021-06-29 01:40:00|9192.1|9187.1|9192.9|9187.9|9193.6|9188.6|9191.9|9186.9|2
1624931100000|2021-06-29 01:45:00|9192.7|9187.7|9191.9|9186.9|9192.9|9187.9|9191.9|9186.9|9
1624931400000|2021-06-29 01:50:00|9192.1|9187.1|9193.7|9188.7|9193.9|9188.9|9191.9|9186.9|4
1624931700000|2021-06-29 01:55:00|9193.9|9188.9|9193.9|9188.9|9194.4|9189.4|9193.4|9188.4|19
1624932000000|2021-06-29 02:00:00|9194.1|9189.1|9194.9|9189.9|9195.1|9190.1|9193.9|9188.9|7
1624932300000|2021-06-29 02:05:00|9195.1|9190.1|9195.9|9190.9|9196.8|9191.8|9194.9|9189.9|50
1624932600000|2021-06-29 02:10:00|9195.8|9190.8|9196.8|9191.8|9196.8|9191.8|9195.4|9190.4|9
1624932900000|2021-06-29 02:15:00|9196.4|9191.4|9195.9|9190.9|9197.3|9192.3|9195.9|9190.9|31
1624933200000|2021-06-29 02:20:00|9195.8|9190.8|9195.4|9190.4|9195.8|9190.8|9194.9|9189.9|10
1624933500000|2021-06-29 02:25:00|9195.6|9190.6|9193.9|9188.9|9195.6|9190.6|9193.9|9188.9|5
1624933800000|2021-06-29 02:30:00|9194.1|9189.1|9196.1|9191.1|9196.4|9191.4|9193.9|9188.9|5
1624934100000|2021-06-29 02:35:00|9195.9|9190.9|9195|9190|9196.4|9191.4|9194.4|9189.4|13
1624934400000|2021-06-29 02:40:00|9195.2|9190.2|9195.6|9190.6|9195.6|9190.6|9195|9190|152
1624934700000|2021-06-29 02:45:00|9195.4|9190.4|9195.8|9190.8|9196.4|9191.4|9195.4|9190.4|16
1624935000000|2021-06-29 02:50:00|9195.6|9190.6|9196.3|9191.3|9196.8|9191.8|9195.4|9190.4|30
1624935300000|2021-06-29 02:55:00|9196.6|9191.6|9196.1|9191.1|9196.6|9191.6|9195.9|9190.9|11
1624935600000|2021-06-29 03:00:00|9195.9|9190.9|9197.3|9192.3|9197.3|9192.3|9195.4|9190.4|9
1624935900000|2021-06-29 03:05:00|9197.1|9192.1|9198.3|9193.3|9198.3|9193.3|9196.4|9191.4|12
1624936200000|2021-06-29 03:10:00|9198.1|9193.1|9197.6|9192.6|9198.3|9193.3|9197.3|9192.3|13
1624936500000|2021-06-29 03:15:00|9197.8|9192.8|9197.4|9192.4|9197.8|9192.8|9196.9|9191.9|6
1624936800000|2021-06-29 03:20:00|9197.6|9192.6|9196.8|9191.8|9197.8|9192.8|9196.6|9191.6|13
1624937100000|2021-06-29 03:25:00|9196.9|9191.9|9196.9|9191.9|9197.3|9192.3|9196.4|9191.4|3
1624937400000|2021-06-29 03:30:00|9197.1|9192.1|9197.6|9192.6|9197.8|9192.8|9196.9|9191.9|12
1624937700000|2021-06-29 03:35:00|9197.4|9192.4|9198.3|9193.3|9198.3|9193.3|9197.4|9192.4|3
1624938000000|2021-06-29 03:40:00|9198.4|9193.4|9199.3|9194.3|9199.8|9194.8|9198.1|9193.1|21
1624938300000|2021-06-29 03:45:00|9199.1|9194.1|9199.4|9194.4|9199.6|9194.6|9198.9|9193.9|4
1624938600000|2021-06-29 03:50:00|9199.1|9194.1|9198.9|9193.9|9199.4|9194.4|9198.7|9193.7|17
1624938900000|2021-06-29 03:55:00|9198.7|9193.7|9197.9|9192.9|9198.9|9193.9|9197.9|9192.9|3
1624939200000|2021-06-29 04:00:00|9197.8|9192.8|9197.4|9192.4|9198.3|9193.3|9197.4|9192.4|14
1624939500000|2021-06-29 04:05:00|9197.6|9192.6|9197.9|9192.9|9197.9|9192.9|9197.4|9192.4|2
1624939800000|2021-06-29 04:10:00|9197.8|9192.8|9197.9|9192.9|9198.3|9193.3|9197.4|9192.4|6
1624940100000|2021-06-29 04:15:00|9197.7|9192.7|9197.4|9192.4|9197.9|9192.9|9197.4|9192.4|13
1624940400000|2021-06-29 04:20:00|9196.9|9191.9|9197.4|9192.4|9197.4|9192.4|9196.5|9191.5|45
1624940700000|2021-06-29 04:25:00|9197.2|9192.2|9196.9|9191.9|9197.4|9192.4|9196.9|9191.9|9
1624941000000|2021-06-29 04:30:00|9196.4|9191.4|9196.4|9191.4|9196.9|9191.9|9196.4|9191.4|18
1624941300000|2021-06-29 04:35:00|9196.6|9191.6|9196.4|9191.4|9196.9|9191.9|9196.4|9191.4|29
1624941600000|2021-06-29 04:40:00|9196.2|9191.2|9196.4|9191.4|9196.4|9191.4|9195.9|9190.9|35
1624941900000|2021-06-29 04:45:00|9196.6|9191.6|9196.4|9191.4|9196.7|9191.7|9196.4|9191.4|1
1624942200000|2021-06-29 04:50:00|9196.2|9191.2|9196.9|9191.9|9196.9|9191.9|9196.2|9191.2|4
1624942500000|2021-06-29 04:55:00|9197.1|9192.1|9198.7|9193.7|9199.1|9194.1|9197|9192|6
1624942800000|2021-06-29 05:00:00|9198.5|9193.5|9198.4|9193.4|9198.5|9193.5|9197.4|9192.4|5
1624943100000|2021-06-29 05:05:00|9198.2|9193.2|9197.3|9192.3|9198.8|9193.8|9196.9|9191.9|7
1624943400000|2021-06-29 05:10:00|9197.4|9192.4|9196.9|9191.9|9197.4|9192.4|9196.5|9191.5|16
1624943700000|2021-06-29 05:15:00|9196.7|9191.7|9195.5|9190.5|9196.9|9191.9|9195.4|9190.4|5
1624944000000|2021-06-29 05:20:00|9195.4|9190.4|9194.9|9189.9|9195.7|9190.7|9194.9|9189.9|10
1624944300000|2021-06-29 05:25:00|9195|9190|9194.9|9189.9|9195.4|9190.4|9194.9|9189.9|8
1624944600000|2021-06-29 05:30:00|9194.5|9189.5|9192.9|9187.9|9194.5|9189.5|9192.5|9187.5|69
1624944900000|2021-06-29 05:35:00|9192.7|9187.7|9192.4|9187.4|9192.9|9187.9|9191.9|9186.9|9
1624945200000|2021-06-29 05:40:00|9192.7|9187.7|9192.9|9187.9|9193.6|9188.6|9192.4|9187.4|20
1624945500000|2021-06-29 05:45:00|9192.7|9187.7|9192.9|9187.9|9193.9|9188.9|9192.4|9187.4|14
1624945800000|2021-06-29 05:50:00|9192.7|9187.7|9192.4|9187.4|9192.9|9187.9|9192|9187|15
1624946100000|2021-06-29 05:55:00|9192.6|9187.6|9191.4|9186.4|9192.9|9187.9|9191.4|9186.4|9
1624946400000|2021-06-29 06:00:00|9191.9|9186.9|9193.4|9188.4|9194.3|9189.3|9191.4|9186.4|30
1624946700000|2021-06-29 06:05:00|9193.2|9188.2|9192.3|9187.3|9193.9|9188.9|9191.9|9186.9|13
1624947000000|2021-06-29 06:10:00|9192.4|9187.4|9192.5|9187.5|9193.4|9188.4|9191.5|9186.5|6
1624947300000|2021-06-29 06:15:00|9192.4|9187.4|9193.7|9188.7|9195.8|9190.8|9192.4|9187.4|72
1624947600000|2021-06-29 06:20:00|9193.9|9188.9|9192.2|9187.2|9194.4|9189.4|9191|9186|20
1624947900000|2021-06-29 06:25:00|9192.4|9187.4|9192.5|9187.5|9193.9|9188.9|9191.9|9186.9|27
1624948200000|2021-06-29 06:30:00|9192.4|9187.4|9194.9|9189.9|9194.9|9189.9|9192|9187|21
1624948500000|2021-06-29 06:35:00|9194.4|9189.4|9194.9|9189.9|9195.4|9190.4|9193.2|9188.2|29
1624948800000|2021-06-29 06:40:00|9194.7|9189.7|9194.9|9189.9|9195.8|9190.8|9194.4|9189.4|16
1624949100000|2021-06-29 06:45:00|9194.7|9189.7|9196.1|9191.1|9197.1|9192.1|9194.4|9189.4|17
1624949400000|2021-06-29 06:50:00|9196.3|9191.3|9192.4|9187.4|9196.3|9191.3|9192.2|9187.2|30
1624949700000|2021-06-29 06:55:00|9192.2|9187.2|9193.4|9188.4|9193.8|9188.8|9191.6|9186.6|39
1624950000000|2021-06-29 07:00:00|9193.6|9188.6|9193.8|9188.8|9195.9|9190.9|9192.9|9187.9|60
1624950300000|2021-06-29 07:05:00|9193.9|9188.9|9196.4|9191.4|9197.8|9192.8|9193.4|9188.4|48
1624950600000|2021-06-29 07:10:00|9196.6|9191.6|9198.4|9193.4|9199.1|9194.1|9196.2|9191.2|36
1624950900000|2021-06-29 07:15:00|9198.2|9193.2|9200.1|9195.1|9200.3|9195.3|9198.2|9193.2|61
1624951200000|2021-06-29 07:20:00|9200.3|9195.3|9202.9|9197.9|9203.1|9198.1|9199.9|9194.9|58
1624951500000|2021-06-29 07:25:00|9203.1|9198.1|9201.8|9196.8|9203.9|9198.9|9201.4|9196.4|64
1624951800000|2021-06-29 07:30:00|9201.6|9196.6|9202.4|9197.4|9202.9|9197.9|9200.9|9195.9|38
1624952100000|2021-06-29 07:35:00|9202.3|9197.3|9199.9|9194.9|9202.8|9197.8|9199.9|9194.9|22
1624952400000|2021-06-29 07:40:00|9200.1|9195.1|9200.1|9195.1|9201.6|9196.6|9199.6|9194.6|55
1624952700000|2021-06-29 07:45:00|9200.3|9195.3|9199.8|9194.8|9200.3|9195.3|9198.4|9193.4|32
1624953000000|2021-06-29 07:50:00|9200.1|9195.1|9199.3|9194.3|9200.3|9195.3|9198.9|9193.9|32
1624953300000|2021-06-29 07:55:00|9199.1|9194.1|9202.3|9197.3|9202.3|9197.3|9198.7|9193.7|22
1624953600000|2021-06-29 08:00:00|9201.9|9196.9|9204.8|9199.8|9204.8|9199.8|9200.4|9195.4|113
1624953900000|2021-06-29 08:05:00|9204.9|9199.9|9204.8|9199.8|9207.6|9202.6|9204.6|9199.6|111
1624954200000|2021-06-29 08:10:00|9205|9200|9205.9|9200.9|9206.3|9201.3|9202.7|9197.7|38
1624954500000|2021-06-29 08:15:00|9206|9201|9206.8|9201.8|9207.3|9202.3|9204.9|9199.9|30
1624954800000|2021-06-29 08:20:00|9206.6|9201.6|9206.4|9201.4|9207.1|9202.1|9205.4|9200.4|34
1624955100000|2021-06-29 08:25:00|9206.3|9201.3|9207.4|9202.4|9207.8|9202.8|9205.9|9200.9|95
1624955400000|2021-06-29 08:30:00|9207.3|9202.3|9206.3|9201.3|9207.8|9202.8|9205.4|9200.4|50
1624955700000|2021-06-29 08:35:00|9206.6|9201.6|9207.6|9202.6|9208.8|9203.8|9205.9|9200.9|46
1624956000000|2021-06-29 08:40:00|9207.4|9202.4|9207.9|9202.9|9209.8|9204.8|9206.4|9201.4|29
1624956300000|2021-06-29 08:45:00|9208.3|9203.3|9206.9|9201.9|9210.1|9205.1|9206.9|9201.9|38
1624956600000|2021-06-29 08:50:00|9207.1|9202.1|9206|9201|9208.6|9203.6|9206|9201|16
1624956900000|2021-06-29 08:55:00|9206.4|9201.4|9208.4|9203.4|9208.6|9203.6|9206|9201|54
1624957200000|2021-06-29 09:00:00|9208.3|9203.3|9208.1|9203.1|9208.6|9203.6|9206.9|9201.9|26
1624957500000|2021-06-29 09:05:00|9207.9|9202.9|9207.6|9202.6|9209.1|9204.1|9206.5|9201.5|28
1624957800000|2021-06-29 09:10:00|9207.4|9202.4|9206.3|9201.3|9207.8|9202.8|9205.9|9200.9|46
1624958100000|2021-06-29 09:15:00|9206.1|9201.1|9206.3|9201.3|9206.8|9201.8|9204.9|9199.9|41
1624958400000|2021-06-29 09:20:00|9206.6|9201.6|9204.6|9199.6|9206.8|9201.8|9204.4|9199.4|21
1624958700000|2021-06-29 09:25:00|9204.4|9199.4|9203.3|9198.3|9205.8|9200.8|9202.9|9197.9|32
1624959000000|2021-06-29 09:30:00|9203.1|9198.1|9202.9|9197.9|9205.1|9200.1|9202.9|9197.9|31
1624959300000|2021-06-29 09:35:00|9202.5|9197.5|9201.6|9196.6|9202.8|9197.8|9201.4|9196.4|27
1624959600000|2021-06-29 09:40:00|9201.8|9196.8|9201.9|9196.9|9202.4|9197.4|9201|9196|40
1624959900000|2021-06-29 09:45:00|9201.7|9196.7|9200.3|9195.3|9201.9|9196.9|9199.9|9194.9|45
1624960200000|2021-06-29 09:50:00|9200.4|9195.4|9200.9|9195.9|9201.3|9196.3|9199.4|9194.4|32
1624960500000|2021-06-29 09:55:00|9201.1|9196.1|9202.3|9197.3|9202.4|9197.4|9201.1|9196.1|12
1624960800000|2021-06-29 10:00:00|9202.4|9197.4|9198.9|9193.9|9202.4|9197.4|9198.6|9193.6|33
1624961100000|2021-06-29 10:05:00|9199.1|9194.1|9199.4|9194.4|9200.3|9195.3|9198.9|9193.9|14
1624961400000|2021-06-29 10:10:00|9199.6|9194.6|9200.3|9195.3|9200.9|9195.9|9199.4|9194.4|11
1624961700000|2021-06-29 10:15:00|9200.6|9195.6|9202.9|9197.9|9203.3|9198.3|9200.4|9195.4|15
1624962000000|2021-06-29 10:20:00|9203.1|9198.1|9206.1|9201.1|9206.1|9201.1|9202.9|9197.9|65
1624962300000|2021-06-29 10:25:00|9206.3|9201.3|9205.3|9200.3|9206.3|9201.3|9204.4|9199.4|45
1624962600000|2021-06-29 10:30:00|9205.1|9200.1|9207.4|9202.4|9207.9|9202.9|9204.9|9199.9|47
1624962900000|2021-06-29 10:35:00|9207.5|9202.5|9206.7|9201.7|9207.5|9202.5|9205.9|9200.9|27
1624963200000|2021-06-29 10:40:00|9207.2|9202.2|9206.2|9201.2|9207.9|9202.9|9206.2|9201.2|8
1624963500000|2021-06-29 10:45:00|9206|9201|9209|9204|9209.4|9204.4|9206|9201|42
1624963800000|2021-06-29 10:50:00|9208.7|9203.7|9205.9|9200.9|9208.9|9203.9|9205.9|9200.9|75
1624964100000|2021-06-29 10:55:00|9205.7|9200.7|9204.4|9199.4|9206.3|9201.3|9204.4|9199.4|37
1624964400000|2021-06-29 11:00:00|9204.6|9199.6|9206.3|9201.3|9207.1|9202.1|9204.4|9199.4|60
1624964700000|2021-06-29 11:05:00|9206.4|9201.4|9208|9203|9209.9|9204.9|9205.9|9200.9|116
1624965000000|2021-06-29 11:10:00|9208.1|9203.1|9209.9|9204.9|9209.9|9204.9|9207|9202|24
1624965300000|2021-06-29 11:15:00|9209.7|9204.7|9210.2|9205.2|9211.9|9206.9|9209.5|9204.5|27
1624965600000|2021-06-29 11:20:00|9210|9205|9210.9|9205.9|9211|9206|9209.5|9204.5|30
1624965900000|2021-06-29 11:25:00|9210.7|9205.7|9208.9|9203.9|9210.9|9205.9|9208|9203|42
1624966200000|2021-06-29 11:30:00|9208.7|9203.7|9205|9200|9208.7|9203.7|9205|9200|103
1624966500000|2021-06-29 11:35:00|9205.2|9200.2|9206|9201|9206.4|9201.4|9203|9198|68
1624966800000|2021-06-29 11:40:00|9205.5|9200.5|9206.5|9201.5|9206.5|9201.5|9205|9200|30
1624967100000|2021-06-29 11:45:00|9206.7|9201.7|9208.7|9203.7|9209.4|9204.4|9206.7|9201.7|24
1624967400000|2021-06-29 11:50:00|9208.9|9203.9|9212.2|9207.2|9212.4|9207.4|9207.5|9202.5|112
1624967700000|2021-06-29 11:55:00|9212|9207|9214.5|9209.5|9215.4|9210.4|9212|9207|128
1624968000000|2021-06-29 12:00:00|9214.2|9209.2|9213.2|9208.2|9216.4|9211.4|9213.2|9208.2|163
1624968300000|2021-06-29 12:05:00|9213|9208|9213.7|9208.7|9215|9210|9211.5|9206.5|83
1624968600000|2021-06-29 12:10:00|9213.9|9208.9|9215.2|9210.2|9215.7|9210.7|9213.5|9208.5|134
1624968900000|2021-06-29 12:15:00|9215.4|9210.4|9215|9210|9216.4|9211.4|9214.5|9209.5|85
1624969200000|2021-06-29 12:20:00|9215.4|9210.4|9217.4|9212.4|9217.9|9212.9|9214|9209|103
1624969500000|2021-06-29 12:25:00|9217.2|9212.2|9216.4|9211.4|9219.8|9214.8|9215.4|9210.4|130
1624969800000|2021-06-29 12:30:00|9216.2|9211.2|9217.4|9212.4|9218.1|9213.1|9215.9|9210.9|103
1624970100000|2021-06-29 12:35:00|9217.6|9212.6|9218.4|9213.4|9219.4|9214.4|9217.1|9212.1|51
1624970400000|2021-06-29 12:40:00|9218.6|9213.6|9219.3|9214.3|9221.4|9216.4|9218|9213|118
1624970700000|2021-06-29 12:45:00|9218.9|9213.9|9220.6|9215.6|9221.3|9216.3|9218.5|9213.5|67
1624971000000|2021-06-29 12:50:00|9220.4|9215.4|9219.9|9214.9|9221.8|9216.8|9219.9|9214.9|171
1624971300000|2021-06-29 12:55:00|9220.1|9215.1|9219.2|9214.2|9221.3|9216.3|9219|9214|102
1624971600000|2021-06-29 13:00:00|9219.4|9214.4|9219.8|9214.8|9219.8|9214.8|9216.9|9211.9|193
1624971900000|2021-06-29 13:05:00|9219.9|9214.9|9220.4|9215.4|9221.1|9216.1|9218.9|9213.9|193
1624972200000|2021-06-29 13:10:00|9220.1|9215.1|9218.4|9213.4|9221.8|9216.8|9218.4|9213.4|69
1624972500000|2021-06-29 13:15:00|9217.9|9212.9|9216|9211|9218.4|9213.4|9216|9211|121
1624972800000|2021-06-29 13:20:00|9215.9|9210.9|9213.6|9208.6|9216.6|9211.6|9213.4|9208.4|76
1624973100000|2021-06-29 13:25:00|9213.8|9208.8|9213.3|9208.3|9215.8|9210.8|9211.4|9206.4|67
1624973400000|2021-06-29 13:30:00|9213.4|9208.4|9210|9205|9214.3|9209.3|9209.9|9204.9|122
1624973700000|2021-06-29 13:35:00|9209.9|9204.9|9211.4|9206.4|9211.4|9206.4|9209.7|9204.7|99
1624974000000|2021-06-29 13:40:00|9211.6|9206.6|9211.4|9206.4|9213.9|9208.9|9211.2|9206.2|84
1624974300000|2021-06-29 13:45:00|9211.2|9206.2|9210.1|9205.1|9211.3|9206.3|9208.9|9203.9|159
1624974600000|2021-06-29 13:50:00|9209.9|9204.9|9209.4|9204.4|9211.4|9206.4|9209.4|9204.4|71
1624974900000|2021-06-29 13:55:00|9209.6|9204.6|9213.4|9208.4|9214.2|9209.2|9206.6|9201.6|242
1624975200000|2021-06-29 14:00:00|9213.2|9208.2|9216.9|9211.9|9219.9|9214.9|9212.9|9207.9|276
1624975500000|2021-06-29 14:05:00|9217.1|9212.1|9213.3|9208.3|9217.4|9212.4|9212.9|9207.9|119
1624975800000|2021-06-29 14:10:00|9213.2|9208.2|9212.4|9207.4|9215.8|9210.8|9212.4|9207.4|198
1624976100000|2021-06-29 14:15:00|9212.7|9207.7|9217.7|9212.7|9219.9|9214.9|9210.7|9205.7|180
1624976400000|2021-06-29 14:20:00|9217.9|9212.9|9214.6|9209.6|9218.4|9213.4|9213.9|9208.9|150
1624976700000|2021-06-29 14:25:00|9214.4|9209.4|9211.8|9206.8|9214.9|9209.9|9210.9|9205.9|65
1624977000000|2021-06-29 14:30:00|9212|9207|9211.9|9206.9|9212.9|9207.9|9210.9|9205.9|72
1624977300000|2021-06-29 14:35:00|9211.7|9206.7|9210.4|9205.4|9211.9|9206.9|9209.7|9204.7|53
1624977600000|2021-06-29 14:40:00|9210.6|9205.6|9212.5|9207.5|9213.4|9208.4|9209.4|9204.4|65
1624977900000|2021-06-29 14:45:00|9212.4|9207.4|9212.5|9207.5|9214.4|9209.4|9211.9|9206.9|51
1624978200000|2021-06-29 14:50:00|9212.9|9207.9|9209.4|9204.4|9216.4|9211.4|9209.4|9204.4|132
1624978500000|2021-06-29 14:55:00|9209.5|9204.5|9206.4|9201.4|9209.5|9204.5|9203.4|9198.4|284
1624978800000|2021-06-29 15:00:00|9206|9201|9207.5|9202.5|9207.9|9202.9|9205.4|9200.4|116
1624979100000|2021-06-29 15:05:00|9207.9|9202.9|9207.4|9202.4|9208.4|9203.4|9205.5|9200.5|45
1624979400000|2021-06-29 15:10:00|9207|9202|9206|9201|9207|9202|9204.5|9199.5|32
1624979700000|2021-06-29 15:15:00|9205.9|9200.9|9203.2|9198.2|9206.4|9201.4|9203|9198|48
1624980000000|2021-06-29 15:20:00|9203|9198|9204.2|9199.2|9204.4|9199.4|9201|9196|110
1624980300000|2021-06-29 15:25:00|9204|9199|9201.9|9196.9|9204.4|9199.4|9201.7|9196.7|81
1624980600000|2021-06-29 15:30:00|9202.1|9197.1|9202|9197|9203|9198|9201|9196|160
1624980900000|2021-06-29 15:35:00|9202.2|9197.2|9202.7|9197.7|9203.5|9198.5|9201|9196|72
1624981200000|2021-06-29 15:40:00|9203|9198|9203|9198|9203.7|9198.7|9202.5|9197.5|32
1624981500000|2021-06-29 15:45:00|9203.4|9198.4|9203.5|9198.5|9204|9199|9203|9198|252
1624981800000|2021-06-29 15:50:00|9203.2|9198.2|9204|9199|9204.2|9199.2|9202.5|9197.5|51
1624982100000|2021-06-29 15:55:00|9203.9|9198.9|9203.7|9198.7|9205|9200|9202.5|9197.5|79
1624982400000|2021-06-29 16:00:00|9203.9|9198.9|9204|9199|9204.7|9199.7|9203|9198|31
1624982700000|2021-06-29 16:05:00|9203.8|9198.8|9203.9|9198.9|9203.9|9198.9|9202|9197|62
1624983000000|2021-06-29 16:10:00|9204|9199|9203|9198|9204.5|9199.5|9202.5|9197.5|20
1624983300000|2021-06-29 16:15:00|9203.2|9198.2|9204.9|9199.9|9204.9|9199.9|9203|9198|162
1624983600000|2021-06-29 16:20:00|9204.7|9199.7|9204.5|9199.5|9205.2|9200.2|9204|9199|37
1624983900000|2021-06-29 16:25:00|9204.7|9199.7|9205.5|9200.5|9206|9201|9204.5|9199.5|48
1624984200000|2021-06-29 16:30:00|9205.7|9200.7|9207.9|9202.9|9208|9203|9205.5|9200.5|37
1624984500000|2021-06-29 16:35:00|9208.1|9203.1|9208.5|9203.5|9209.4|9204.4|9208|9203|37
1624984800000|2021-06-29 16:40:00|9208|9203|9208|9203|9208.9|9203.9|9207.7|9202.7|9
1624985100000|2021-06-29 16:45:00|9208.2|9203.2|9206.7|9201.7|9208.4|9203.4|9206.7|9201.7|48
1624985400000|2021-06-29 16:50:00|9206.9|9201.9|9209|9204|9209.5|9204.5|9206.5|9201.5|45
1624985700000|2021-06-29 16:55:00|9209.4|9204.4|9210|9205|9210.2|9205.2|9209|9204|48
1624986000000|2021-06-29 17:00:00|9209.8|9204.8|9210.7|9205.7|9211|9206|9209|9204|37
1624986300000|2021-06-29 17:05:00|9211|9206|9211.5|9206.5|9212|9207|9211|9206|28
1624986600000|2021-06-29 17:10:00|9211.7|9206.7|9210.5|9205.5|9212|9207|9210.5|9205.5|36
1624986900000|2021-06-29 17:15:00|9210.3|9205.3|9210.4|9205.4|9210.5|9205.5|9209.5|9204.5|33
1624987200000|2021-06-29 17:20:00|9210.5|9205.5|9211|9206|9211.1|9206.1|9209.7|9204.7|16
1624987500000|2021-06-29 17:25:00|9210.7|9205.7|9210.5|9205.5|9211|9206|9210|9205|8
1624987800000|2021-06-29 17:30:00|9210.1|9205.1|9211|9206|9211|9206|9210|9205|11
1624988100000|2021-06-29 17:35:00|9210.9|9205.9|9211.4|9206.4|9211.4|9206.4|9210.5|9205.5|16
1624988400000|2021-06-29 17:40:00|9211.2|9206.2|9211|9206|9211.7|9206.7|9211|9206|17
1624988700000|2021-06-29 17:45:00|9210.9|9205.9|9211|9206|9211.5|9206.5|9210.9|9205.9|39
1624989000000|2021-06-29 17:50:00|9210.5|9205.5|9210|9205|9211|9206|9209.5|9204.5|20
1624989300000|2021-06-29 17:55:00|9210.4|9205.4|9209.5|9204.5|9210.5|9205.5|9209.5|9204.5|24
1624989600000|2021-06-29 18:00:00|9209|9204|9209|9204|9209.7|9204.7|9208.5|9203.5|81
1624989900000|2021-06-29 18:05:00|9208.7|9203.7|9208|9203|9208.7|9203.7|9207.7|9202.7|8
1624990200000|2021-06-29 18:10:00|9207.9|9202.9|9207|9202|9208|9203|9207|9202|19
1624990500000|2021-06-29 18:15:00|9206.7|9201.7|9204.5|9199.5|9206.7|9201.7|9204.5|9199.5|16
1624990800000|2021-06-29 18:20:00|9204.9|9199.9|9205.5|9200.5|9205.9|9200.9|9204.9|9199.9|12
1624991100000|2021-06-29 18:25:00|9205.3|9200.3|9203.5|9198.5|9205.3|9200.3|9203.5|9198.5|210
1624991400000|2021-06-29 18:30:00|9203.7|9198.7|9204.9|9199.9|9204.9|9199.9|9203.5|9198.5|25
1624991700000|2021-06-29 18:35:00|9205|9200|9206|9201|9206|9201|9205|9200|54
1624992000000|2021-06-29 18:40:00|9206.4|9201.4|9206|9201|9206.7|9201.7|9205.5|9200.5|31
1624992300000|2021-06-29 18:45:00|9205.7|9200.7|9206.5|9201.5|9207|9202|9205.7|9200.7|13
1624992600000|2021-06-29 18:50:00|9206|9201|9206|9201|9206.9|9201.9|9205|9200|22
1624992900000|2021-06-29 18:55:00|9205.6|9200.6|9206.9|9201.9|9206.9|9201.9|9205|9200|88
1624993200000|2021-06-29 19:00:00|9207|9202|9209.4|9204.4|9209.4|9204.4|9207|9202|45
1624993500000|2021-06-29 19:05:00|9209.9|9204.9|9210.5|9205.5|9211.4|9206.4|9209.9|9204.9|33
1624993800000|2021-06-29 19:10:00|9211|9206|9209.9|9204.9|9211|9206|9209.5|9204.5|12
1624994100000|2021-06-29 19:15:00|9210|9205|9210.5|9205.5|9210.9|9205.9|9209.8|9204.8|2
1624994400000|2021-06-29 19:20:00|9210.7|9205.7|9210|9205|9210.9|9205.9|9210|9205|4
1624994700000|2021-06-29 19:25:00|9209.8|9204.8|9210|9205|9210.5|9205.5|9209.5|9204.5|16
1624995000000|2021-06-29 19:30:00|9209.8|9204.8|9209.5|9204.5|9210|9205|9209.5|9204.5|9
1624995300000|2021-06-29 19:35:00|9210|9205|9209.5|9204.5|9210|9205|9209.5|9204.5|7
1624995600000|2021-06-29 19:40:00|9209.3|9204.3|9208.5|9203.5|9209.4|9204.4|9208|9203|22
1624995900000|2021-06-29 19:45:00|9208.2|9203.2|9208.9|9203.9|9208.9|9203.9|9208|9203|18
1624996200000|2021-06-29 19:50:00|9208.5|9203.5|9207.7|9202.7|9209.4|9204.4|9207.5|9202.5|20
1624996500000|2021-06-29 19:55:00|9207.9|9202.9|9207.9|9202.9|9207.9|9202.9|9207|9202|26
1624996800000|2021-06-29 20:00:00|9208.2|9203.2|9207.2|9202.2|9208.4|9203.4|9206.5|9201.5|23
1624997100000|2021-06-29 20:05:00|9207.4|9202.4|9206.9|9201.9|9207.4|9202.4|9206.5|9201.5|16
1624997400000|2021-06-29 20:10:00|9206.7|9201.7|9206.4|9201.4|9207|9202|9206.4|9201.4|23
1624997700000|2021-06-29 20:15:00|9206.7|9201.7|9206.9|9201.9|9206.9|9201.9|9206.7|9201.7|1
1624998000000|2021-06-29 20:20:00|9206.7|9201.7|9206.7|9201.7|9206.9|9201.9|9206.5|9201.5|10
1624998300000|2021-06-29 20:25:00|9206.9|9201.9|9206.7|9201.7|9207.4|9202.4|9206.5|9201.5|25
1624998600000|2021-06-29 20:30:00|9206.9|9201.9|9207.4|9202.4|9207.4|9202.4|9206.7|9201.7|3
1624998900000|2021-06-29 20:35:00|9207.7|9202.7|9208.4|9203.4|9208.4|9203.4|9207.4|9202.4|3
1624999200000|2021-06-29 20:40:00|9208.9|9203.9|9208.5|9203.5|9208.9|9203.9|9208.5|9203.5|3
1624999500000|2021-06-29 20:45:00|9208.7|9203.7|9209.7|9204.7|9209.9|9204.9|9208.7|9203.7|25
1624999800000|2021-06-29 20:50:00|9209.5|9204.5|9210.4|9205.4|9210.7|9205.7|9209.5|9204.5|3
1625000100000|2021-06-29 20:55:00|9210.5|9205.5|9209.9|9200.9|9211.3|9206.3|9209.8|9200.8|31
1625011200000|2021-06-30 00:00:00|9208.4|9203.4|9207.4|9202.4|9209.7|9204.7|9206.5|9201.5|17
1625011500000|2021-06-30 00:05:00|9207|9202|9205.6|9200.6|9207.4|9202.4|9205.6|9200.6|14
1625011800000|2021-06-30 00:10:00|9205.5|9200.5|9206|9201|9206.4|9201.4|9205.5|9200.5|19
1625012100000|2021-06-30 00:15:00|9206.2|9201.2|9205|9200|9206.5|9201.5|9205|9200|9
1625012400000|2021-06-30 00:20:00|9205.2|9200.2|9205.5|9200.5|9206|9201|9205|9200|8
1625012700000|2021-06-30 00:25:00|9205.3|9200.3|9204.9|9199.9|9205.3|9200.3|9204.5|9199.5|16
1625013000000|2021-06-30 00:30:00|9204.7|9199.7|9206.7|9201.7|9206.7|9201.7|9204.5|9199.5|17
1625013300000|2021-06-30 00:35:00|9206.5|9201.5|9206.3|9201.3|9207.9|9202.9|9206|9201|30
1625013600000|2021-06-30 00:40:00|9206.5|9201.5|9206.4|9201.4|9207|9202|9206|9201|8
1625013900000|2021-06-30 00:45:00|9206|9201|9207|9202|9207.4|9202.4|9205.6|9200.6|34
1625014200000|2021-06-30 00:50:00|9206.8|9201.8|9209.2|9204.2|9209.4|9204.4|9206.5|9201.5|17
1625014500000|2021-06-30 00:55:00|9209|9204|9208|9203|9209.4|9204.4|9207.8|9202.8|19
1625014800000|2021-06-30 01:00:00|9208.2|9203.2|9208.2|9203.2|9209|9204|9206.6|9201.6|19
1625015100000|2021-06-30 01:05:00|9208.4|9203.4|9208.5|9203.5|9208.9|9203.9|9207.8|9202.8|7
1625015400000|2021-06-30 01:10:00|9208.3|9203.3|9207.5|9202.5|9208.9|9203.9|9207.2|9202.2|41
1625015700000|2021-06-30 01:15:00|9207.7|9202.7|9209.9|9204.9|9210.4|9205.4|9207.5|9202.5|39
1625016000000|2021-06-30 01:20:00|9210.2|9205.2|9209.4|9204.4|9210.4|9205.4|9208.9|9203.9|5
1625016300000|2021-06-30 01:25:00|9209.2|9204.2|9209|9204|9209.9|9204.9|9208.9|9203.9|2
1625016600000|2021-06-30 01:30:00|9209.2|9204.2|9208.5|9203.5|9209.7|9204.7|9208.5|9203.5|2
1625016900000|2021-06-30 01:35:00|9208.3|9203.3|9207.9|9202.9|9208.9|9203.9|9207.5|9202.5|8
1625017200000|2021-06-30 01:40:00|9207.8|9202.8|9205.4|9200.4|9207.9|9202.9|9204.5|9199.5|22
1625017500000|2021-06-30 01:45:00|9205.2|9200.2|9204.2|9199.2|9205.4|9200.4|9203.5|9198.5|11
1625017800000|2021-06-30 01:50:00|9204|9199|9204.4|9199.4|9204.9|9199.9|9203.9|9198.9|15
1625018100000|2021-06-30 01:55:00|9204.2|9199.2|9204.4|9199.4|9204.9|9199.9|9203.5|9198.5|9
1625018400000|2021-06-30 02:00:00|9204.7|9199.7|9203.5|9198.5|9204.9|9199.9|9203.5|9198.5|16
1625018700000|2021-06-30 02:05:00|9203.9|9198.9|9203.9|9198.9|9204.2|9199.2|9203.5|9198.5|4
1625019000000|2021-06-30 02:10:00|9204|9199|9203.9|9198.9|9204.7|9199.7|9203.4|9198.4|16
1625019300000|2021-06-30 02:15:00|9203.7|9198.7|9202.9|9197.9|9203.9|9198.9|9202.9|9197.9|10
1625019600000|2021-06-30 02:20:00|9202.7|9197.7|9202.4|9197.4|9202.9|9197.9|9202.2|9197.2|4
1625019900000|2021-06-30 02:25:00|9202.5|9197.5|9203.4|9198.4|9203.9|9198.9|9202.5|9197.5|7
1625020200000|2021-06-30 02:30:00|9203.7|9198.7|9203.9|9198.9|9203.9|9198.9|9203.4|9198.4|9
1625020500000|2021-06-30 02:35:00|9204.1|9199.1|9203.6|9198.6|9204.3|9199.3|9203.4|9198.4|5
1625020800000|2021-06-30 02:40:00|9203.9|9198.9|9203.9|9198.9|9204.1|9199.1|9203.9|9198.9|1
1625021100000|2021-06-30 02:45:00|9204.1|9199.1|9204.9|9199.9|9205.4|9200.4|9204.1|9199.1|13
1625021400000|2021-06-30 02:50:00|9204.7|9199.7|9205.4|9200.4|9205.4|9200.4|9204.7|9199.7|1
1625021700000|2021-06-30 02:55:00|9205.2|9200.2|9205.9|9200.9|9206.1|9201.1|9205.2|9200.2|4
1625022000000|2021-06-30 03:00:00|9206.1|9201.1|9206.7|9201.7|9207.4|9202.4|9205.9|9200.9|22
1625022300000|2021-06-30 03:05:00|9206.9|9201.9|9208.9|9203.9|9209.1|9204.1|9206.7|9201.7|11
1625022600000|2021-06-30 03:10:00|9209|9204|9207.9|9202.9|9209.4|9204.4|9207.9|9202.9|24
1625022900000|2021-06-30 03:15:00|9208.4|9203.4|9208.5|9203.5|9209|9204|9208.1|9203.1|18
1625023200000|2021-06-30 03:20:00|9208.2|9203.2|9208.6|9203.6|9208.9|9203.9|9208|9203|6
1625023500000|2021-06-30 03:25:00|9208.4|9203.4|9208.9|9203.9|9210.1|9205.1|9208.4|9203.4|123
1625023800000|2021-06-30 03:30:00|9208.6|9203.6|9209.4|9204.4|9209.4|9204.4|9208.4|9203.4|4
1625024100000|2021-06-30 03:35:00|9209.1|9204.1|9208.3|9203.3|9209.3|9204.3|9207.9|9202.9|3
1625024400000|2021-06-30 03:40:00|9208.4|9203.4|9207.9|9202.9|9208.4|9203.4|9207.4|9202.4|4
1625024700000|2021-06-30 03:45:00|9208.1|9203.1|9208.3|9203.3|9208.9|9203.9|9207.8|9202.8|16
1625025000000|2021-06-30 03:50:00|9208.4|9203.4|9207.6|9202.6|9208.4|9203.4|9207.4|9202.4|4
1625025300000|2021-06-30 03:55:00|9207.4|9202.4|9206.4|9201.4|9207.8|9202.8|9206.4|9201.4|20
1625025600000|2021-06-30 04:00:00|9206.6|9201.6|9206.9|9201.9|9207.3|9202.3|9206.4|9201.4|8
1625025900000|2021-06-30 04:05:00|9206.6|9201.6|9206.4|9201.4|9206.8|9201.8|9205.9|9200.9|5
1625026200000|2021-06-30 04:10:00|9206.6|9201.6|9206.8|9201.8|9206.8|9201.8|9206.1|9201.1|23
1625026500000|2021-06-30 04:15:00|9206.9|9201.9|9206.6|9201.6|9207.1|9202.1|9206.4|9201.4|2
1625026800000|2021-06-30 04:20:00|9206.9|9201.9|9204.9|9199.9|9206.9|9201.9|9204.9|9199.9|5
1625027100000|2021-06-30 04:25:00|9205.1|9200.1|9205.4|9200.4|9206.1|9201.1|9204.9|9199.9|12
1625027400000|2021-06-30 04:30:00|9205.1|9200.1|9206.3|9201.3|9206.6|9201.6|9204.9|9199.9|10
1625027700000|2021-06-30 04:35:00|9206.4|9201.4|9206.9|9201.9|9207.1|9202.1|9206.3|9201.3|25
1625028000000|2021-06-30 04:40:00|9206.4|9201.4|9206.9|9201.9|9206.9|9201.9|9205.9|9200.9|33
1625028300000|2021-06-30 04:45:00|9207.1|9202.1|9208.1|9203.1|9208.3|9203.3|9207.1|9202.1|24
1625028600000|2021-06-30 04:50:00|9207.9|9202.9|9208.1|9203.1|9208.4|9203.4|9207.4|9202.4|5
1625028900000|2021-06-30 04:55:00|9208.4|9203.4|9208.3|9203.3|9208.6|9203.6|9207.4|9202.4|18
1625029200000|2021-06-30 05:00:00|9208.1|9203.1|9207.6|9202.6|9208.3|9203.3|9207.4|9202.4|21
1625029500000|2021-06-30 05:05:00|9207.8|9202.8|9207.3|9202.3|9207.8|9202.8|9206.9|9201.9|14
1625029800000|2021-06-30 05:10:00|9207.1|9202.1|9205.9|9200.9|9207.1|9202.1|9205.4|9200.4|5
1625030100000|2021-06-30 05:15:00|9205.6|9200.6|9204.4|9199.4|9205.6|9200.6|9204.4|9199.4|7
1625030400000|2021-06-30 05:20:00|9204.6|9199.6|9205.8|9200.8|9206.3|9201.3|9204.4|9199.4|2
1625030700000|2021-06-30 05:25:00|9205.4|9200.4|9206.1|9201.1|9206.4|9201.4|9205.4|9200.4|14
1625031000000|2021-06-30 05:30:00|9206.3|9201.3|9205.8|9200.8|9206.8|9201.8|9205.4|9200.4|15
1625031300000|2021-06-30 05:35:00|9205.6|9200.6|9205.9|9200.9|9205.9|9200.9|9205.4|9200.4|12
1625031600000|2021-06-30 05:40:00|9205.6|9200.6|9206.4|9201.4|9207|9202|9205.6|9200.6|10
1625031900000|2021-06-30 05:45:00|9206.3|9201.3|9207.4|9202.4|9207.6|9202.6|9206.3|9201.3|5
1625032200000|2021-06-30 05:50:00|9207.3|9202.3|9208.8|9203.8|9208.8|9203.8|9207.3|9202.3|8
1625032500000|2021-06-30 05:55:00|9208.6|9203.6|9210.8|9205.8|9210.8|9205.8|9208.4|9203.4|15
1625032800000|2021-06-30 06:00:00|9210.6|9205.6|9211.1|9206.1|9211.8|9206.8|9209.9|9204.9|20
1625033100000|2021-06-30 06:05:00|9211.3|9206.3|9209.8|9204.8|9211.6|9206.6|9208.4|9203.4|21
1625033400000|2021-06-30 06:10:00|9209.4|9204.4|9209.9|9204.9|9210.6|9205.6|9208.6|9203.6|17
1625033700000|2021-06-30 06:15:00|9210.1|9205.1|9208.8|9203.8|9210.1|9205.1|9207.9|9202.9|28
1625034000000|2021-06-30 06:20:00|9208.9|9203.9|9208.3|9203.3|9209.4|9204.4|9206.9|9201.9|34
1625034300000|2021-06-30 06:25:00|9208.4|9203.4|9207.4|9202.4|9208.4|9203.4|9207.4|9202.4|9
1625034600000|2021-06-30 06:30:00|9207.6|9202.6|9206.4|9201.4|9207.8|9202.8|9205.7|9200.7|16
1625034900000|2021-06-30 06:35:00|9205.9|9200.9|9206.9|9201.9|9208.4|9203.4|9205.9|9200.9|15
1625035200000|2021-06-30 06:40:00|9206.4|9201.4|9206.3|9201.3|9206.9|9201.9|9204.4|9199.4|22
1625035500000|2021-06-30 06:45:00|9206.1|9201.1|9205.1|9200.1|9207.8|9202.8|9204.9|9199.9|20
1625035800000|2021-06-30 06:50:00|9205.4|9200.4|9204.4|9199.4|9205.8|9200.8|9204.4|9199.4|19
1625036100000|2021-06-30 06:55:00|9204.6|9199.6|9205.6|9200.6|9205.8|9200.8|9202.9|9197.9|48
1625036400000|2021-06-30 07:00:00|9205.4|9200.4|9210.9|9205.9|9212.4|9207.4|9205.4|9200.4|139
1625036700000|2021-06-30 07:05:00|9210.6|9205.6|9209.9|9204.9|9210.9|9205.9|9208.9|9203.9|69
1625037000000|2021-06-30 07:10:00|9209.6|9204.6|9209.8|9204.8|9211.9|9206.9|9209.4|9204.4|62
1625037300000|2021-06-30 07:15:00|9209.9|9204.9|9208.8|9203.8|9211.4|9206.4|9208.6|9203.6|50
1625037600000|2021-06-30 07:20:00|9208.9|9203.9|9209.9|9204.9|9210.4|9205.4|9207.1|9202.1|50
1625037900000|2021-06-30 07:25:00|9210.1|9205.1|9212.3|9207.3|9212.3|9207.3|9208.9|9203.9|45
1625038200000|2021-06-30 07:30:00|9212.1|9207.1|9211.9|9206.9|9213.1|9208.1|9210.9|9205.9|72
1625038500000|2021-06-30 07:35:00|9211.4|9206.4|9212.8|9207.8|9213.3|9208.3|9210.9|9205.9|29
1625038800000|2021-06-30 07:40:00|9212.6|9207.6|9211.1|9206.1|9212.8|9207.8|9209.4|9204.4|31
1625039100000|2021-06-30 07:45:00|9211.3|9206.3|9208.9|9203.9|9211.4|9206.4|9208.4|9203.4|29
1625039400000|2021-06-30 07:50:00|9209.1|9204.1|9207.9|9202.9|9209.6|9204.6|9207.4|9202.4|15
1625039700000|2021-06-30 07:55:00|9207.4|9202.4|9209.3|9204.3|9209.4|9204.4|9205.9|9200.9|35
1625040000000|2021-06-30 08:00:00|9209.1|9204.1|9211.9|9206.9|9212.9|9207.9|9209.1|9204.1|44
1625040300000|2021-06-30 08:05:00|9211.7|9206.7|9211.4|9206.4|9212.1|9207.1|9209.9|9204.9|17
1625040600000|2021-06-30 08:10:00|9211.6|9206.6|9216.6|9211.6|9216.6|9211.6|9210.9|9205.9|76
1625040900000|2021-06-30 08:15:00|9216.9|9211.9|9216.9|9211.9|9218.6|9213.6|9216.4|9211.4|97
1625041200000|2021-06-30 08:20:00|9216.4|9211.4|9215.9|9210.9|9216.8|9211.8|9214.3|9209.3|38
1625041500000|2021-06-30 08:25:00|9215.8|9210.8|9212.4|9207.4|9216.8|9211.8|9212.4|9207.4|47
1625041800000|2021-06-30 08:30:00|9212.8|9207.8|9211.4|9206.4|9213.4|9208.4|9210.9|9205.9|65
1625042100000|2021-06-30 08:35:00|9210.9|9205.9|9214.1|9209.1|9214.4|9209.4|9209.9|9204.9|69
1625042400000|2021-06-30 08:40:00|9214.3|9209.3|9214.8|9209.8|9215.4|9210.4|9213.4|9208.4|23
1625042700000|2021-06-30 08:45:00|9214.9|9209.9|9216.6|9211.6|9216.8|9211.8|9213.9|9208.9|28
1625043000000|2021-06-30 08:50:00|9216.4|9211.4|9214.8|9209.8|9216.6|9211.6|9213.4|9208.4|59
1625043300000|2021-06-30 08:55:00|9215.3|9210.3|9216.4|9211.4|9216.8|9211.8|9214.9|9209.9|35
1625043600000|2021-06-30 09:00:00|9216.2|9211.2|9213.9|9208.9|9216.6|9211.6|9213.9|9208.9|33
1625043900000|2021-06-30 09:05:00|9214.1|9209.1|9213.6|9208.6|9215.8|9210.8|9213.5|9208.5|50
1625044200000|2021-06-30 09:10:00|9213.8|9208.8|9215.3|9210.3|9215.3|9210.3|9212.9|9207.9|50
1625044500000|2021-06-30 09:15:00|9215.4|9210.4|9214.9|9209.9|9215.9|9210.9|9212.4|9207.4|44
1625044800000|2021-06-30 09:20:00|9214.6|9209.6|9211.9|9206.9|9215.1|9210.1|9211.9|9206.9|15
1625045100000|2021-06-30 09:25:00|9211.8|9206.8|9211.6|9206.6|9213.8|9208.8|9211.4|9206.4|16
1625045400000|2021-06-30 09:30:00|9211.4|9206.4|9211.4|9206.4|9212.3|9207.3|9210.9|9205.9|21
1625045700000|2021-06-30 09:35:00|9211.6|9206.6|9211.4|9206.4|9211.9|9206.9|9209.9|9204.9|21
1625046000000|2021-06-30 09:40:00|9211.3|9206.3|9211.3|9206.3|9212.8|9207.8|9210.9|9205.9|26
1625046300000|2021-06-30 09:45:00|9211.4|9206.4|9212.3|9207.3|9212.6|9207.6|9210.9|9205.9|11
1625046600000|2021-06-30 09:50:00|9212.4|9207.4|9212.3|9207.3|9213.4|9208.4|9211.4|9206.4|32
1625046900000|2021-06-30 09:55:00|9212.4|9207.4|9211.8|9206.8|9213.3|9208.3|9211.4|9206.4|12
1625047200000|2021-06-30 10:00:00|9211.6|9206.6|9213.1|9208.1|9213.8|9208.8|9210.9|9205.9|41
1625047500000|2021-06-30 10:05:00|9213.3|9208.3|9213.4|9208.4|9214.4|9209.4|9212.4|9207.4|30
1625047800000|2021-06-30 10:10:00|9213.1|9208.1|9214.9|9209.9|9215.1|9210.1|9212.9|9207.9|15
1625048100000|2021-06-30 10:15:00|9214.8|9209.8|9215.1|9210.1|9216.6|9211.6|9213.9|9208.9|14
1625048400000|2021-06-30 10:20:00|9215.4|9210.4|9214.6|9209.6|9215.6|9210.6|9213.4|9208.4|22
1625048700000|2021-06-30 10:25:00|9214.8|9209.8|9214.4|9209.4|9215.1|9210.1|9213.4|9208.4|20
1625049000000|2021-06-30 10:30:00|9214.1|9209.1|9208.9|9203.9|9214.4|9209.4|9208.9|9203.9|21
1625049300000|2021-06-30 10:35:00|9209.1|9204.1|9210.4|9205.4|9210.4|9205.4|9208.9|9203.9|29
1625049600000|2021-06-30 10:40:00|9210.3|9205.3|9211.9|9206.9|9211.9|9206.9|9209.9|9204.9|25
1625049900000|2021-06-30 10:45:00|9211.6|9206.6|9212.3|9207.3|9212.4|9207.4|9210.7|9205.7|18
1625050200000|2021-06-30 10:50:00|9212.1|9207.1|9211.1|9206.1|9212.1|9207.1|9210.4|9205.4|10
1625050500000|2021-06-30 10:55:00|9211.3|9206.3|9211.3|9206.3|9213.9|9208.9|9210.6|9205.6|26
1625050800000|2021-06-30 11:00:00|9211.1|9206.1|9213.4|9208.4|9215.1|9210.1|9209.9|9204.9|53
1625051100000|2021-06-30 11:05:00|9213.1|9208.1|9212.1|9207.1|9213.4|9208.4|9210.4|9205.4|40
1625051400000|2021-06-30 11:10:00|9211.9|9206.9|9211.9|9206.9|9213.3|9208.3|9211.4|9206.4|33
1625051700000|2021-06-30 11:15:00|9212.1|9207.1|9212.9|9207.9|9213.4|9208.4|9211.7|9206.7|28
1625052000000|2021-06-30 11:20:00|9212.7|9207.7|9211.4|9206.4|9212.9|9207.9|9210.9|9205.9|31
1625052300000|2021-06-30 11:25:00|9211.2|9206.2|9212.4|9207.4|9212.6|9207.6|9210.9|9205.9|17
1625052600000|2021-06-30 11:30:00|9212.2|9207.2|9212.4|9207.4|9213.8|9208.8|9211.9|9206.9|19
1625052900000|2021-06-30 11:35:00|9212.2|9207.2|9210.5|9205.5|9212.4|9207.4|9210.5|9205.5|20
1625053200000|2021-06-30 11:40:00|9210.4|9205.4|9210.9|9205.9|9211.9|9206.9|9210.4|9205.4|10
1625053500000|2021-06-30 11:45:00|9211.1|9206.1|9212.2|9207.2|9212.6|9207.6|9210.7|9205.7|10
1625053800000|2021-06-30 11:50:00|9212.4|9207.4|9210.9|9205.9|9212.4|9207.4|9210.4|9205.4|29
1625054100000|2021-06-30 11:55:00|9210.5|9205.5|9207.9|9202.9|9210.5|9205.5|9207.5|9202.5|85
1625054400000|2021-06-30 12:00:00|9208.1|9203.1|9212.6|9207.6|9212.8|9207.8|9207.9|9202.9|50
1625054700000|2021-06-30 12:05:00|9212.4|9207.4|9216.8|9211.8|9216.9|9211.9|9212|9207|83
1625055000000|2021-06-30 12:10:00|9217.3|9212.3|9215.2|9210.2|9217.3|9212.3|9214.9|9209.9|34
1625055300000|2021-06-30 12:15:00|9215|9210|9210.7|9205.7|9216.4|9211.4|9209|9204|124
1625055600000|2021-06-30 12:20:00|9210.6|9205.6|9214.3|9209.3|9215.6|9210.6|9209.4|9204.4|58
1625055900000|2021-06-30 12:25:00|9214.6|9209.6|9219|9214|9219.9|9214.9|9213.4|9208.4|86
1625056200000|2021-06-30 12:30:00|9219.2|9214.2|9220.4|9215.4|9220.9|9215.9|9217.4|9212.4|93
1625056500000|2021-06-30 12:35:00|9220|9215|9216.7|9211.7|9220.2|9215.2|9216.4|9211.4|51
1625056800000|2021-06-30 12:40:00|9216.6|9211.6|9218.9|9213.9|9218.9|9213.9|9216.6|9211.6|66
1625057100000|2021-06-30 12:45:00|9218.7|9213.7|9219|9214|9219.9|9214.9|9218.5|9213.5|22
1625057400000|2021-06-30 12:50:00|9218.8|9213.8|9215.4|9210.4|9218.9|9213.9|9215|9210|52
1625057700000|2021-06-30 12:55:00|9215.6|9210.6|9216.9|9211.9|9217.6|9212.6|9215.4|9210.4|32
1625058000000|2021-06-30 13:00:00|9217.1|9212.1|9219.5|9214.5|9220.4|9215.4|9216.9|9211.9|173
1625058300000|2021-06-30 13:05:00|9219.3|9214.3|9220.9|9215.9|9220.9|9215.9|9219|9214|60
1625058600000|2021-06-30 13:10:00|9220.7|9215.7|9223.9|9218.9|9224.2|9219.2|9220|9215|206
1625058900000|2021-06-30 13:15:00|9224|9219|9226.4|9221.4|9227.2|9222.2|9223.9|9218.9|91
1625059200000|2021-06-30 13:20:00|9226.2|9221.2|9224.4|9219.4|9226.2|9221.2|9223.5|9218.5|75
1625059500000|2021-06-30 13:25:00|9224.6|9219.6|9223.9|9218.9|9225.4|9220.4|9223.9|9218.9|22
1625059800000|2021-06-30 13:30:00|9224.3|9219.3|9221.9|9216.9|9224.4|9219.4|9221|9216|117
1625060100000|2021-06-30 13:35:00|9221.7|9216.7|9224.8|9219.8|9225.3|9220.3|9221.2|9216.2|54
1625060400000|2021-06-30 13:40:00|9224.9|9219.9|9224.6|9219.6|9226.3|9221.3|9224|9219|59
1625060700000|2021-06-30 13:45:00|9224.8|9219.8|9222.5|9217.5|9225.8|9220.8|9221.2|9216.2|208
1625061000000|2021-06-30 13:50:00|9222.4|9217.4|9226.3|9221.3|9226.9|9221.9|9222.4|9217.4|79
1625061300000|2021-06-30 13:55:00|9226.5|9221.5|9221.4|9216.4|9226.8|9221.8|9221|9216|87
1625061600000|2021-06-30 14:00:00|9221.2|9216.2|9223.4|9218.4|9225.3|9220.3|9220.9|9215.9|86
1625061900000|2021-06-30 14:05:00|9223.2|9218.2|9224.4|9219.4|9226.4|9221.4|9222.9|9217.9|145
1625062200000|2021-06-30 14:10:00|9224.6|9219.6|9228.5|9223.5|9229.9|9224.9|9224.6|9219.6|162
1625062500000|2021-06-30 14:15:00|9228.9|9223.9|9230.8|9225.8|9230.9|9225.9|9228.4|9223.4|110
1625062800000|2021-06-30 14:20:00|9230.9|9225.9|9234.4|9229.4|9234.6|9229.6|9230.9|9225.9|139
1625063100000|2021-06-30 14:25:00|9234.3|9229.3|9232.3|9227.3|9234.3|9229.3|9231.4|9226.4|112
1625063400000|2021-06-30 14:30:00|9232.4|9227.4|9227.9|9222.9|9234.8|9229.8|9227.9|9222.9|100
1625063700000|2021-06-30 14:35:00|9227.4|9222.4|9227.9|9222.9|9228.8|9223.8|9225.9|9220.9|84
1625064000000|2021-06-30 14:40:00|9227.7|9222.7|9230.2|9225.2|9231.5|9226.5|9224.4|9219.4|98
1625064300000|2021-06-30 14:45:00|9230|9225|9227.4|9222.4|9231.8|9226.8|9226.9|9221.9|150
1625064600000|2021-06-30 14:50:00|9227.3|9222.3|9226.8|9221.8|9230.3|9225.3|9224.9|9219.9|104
1625064900000|2021-06-30 14:55:00|9226.6|9221.6|9235.3|9230.3|9242.8|9237.8|9226.4|9221.4|702
1625065200000|2021-06-30 15:00:00|9235.7|9230.7|9228.9|9223.9|9236.5|9231.5|9228.9|9223.9|405
1625065500000|2021-06-30 15:05:00|9228.8|9223.8|9232.8|9227.8|9233.3|9228.3|9228.4|9223.4|138
1625065800000|2021-06-30 15:10:00|9232.4|9227.4|9233.3|9228.3|9235.5|9230.5|9232.3|9227.3|146
1625066100000|2021-06-30 15:15:00|9233.7|9228.7|9233.4|9228.4|9235.8|9230.8|9232.9|9227.9|98
1625066400000|2021-06-30 15:20:00|9233.6|9228.6|9236.8|9231.8|9237.6|9232.6|9233.6|9228.6|68
1625066700000|2021-06-30 15:25:00|9236.9|9231.9|9237.4|9232.4|9238.8|9233.8|9236.9|9231.9|75
1625067000000|2021-06-30 15:30:00|9237.3|9232.3|9238.8|9233.8|9239.3|9234.3|9237.1|9232.1|57
1625067300000|2021-06-30 15:35:00|9238.9|9233.9|9241.3|9236.3|9242.4|9237.4|9238.9|9233.9|159
1625067600000|2021-06-30 15:40:00|9241.8|9236.8|9244.3|9239.3|9245.8|9240.8|9241.8|9236.8|202
1625067900000|2021-06-30 15:45:00|9244.1|9239.1|9242.9|9237.9|9245.3|9240.3|9242.4|9237.4|95
1625068200000|2021-06-30 15:50:00|9242.8|9237.8|9242.9|9237.9|9244.3|9239.3|9241.9|9236.9|90
1625068500000|2021-06-30 15:55:00|9242.6|9237.6|9243.9|9238.9|9244.4|9239.4|9241.5|9236.5|560
1625068800000|2021-06-30 16:00:00|9244.1|9239.1|9244.7|9239.7|9244.9|9239.9|9241.5|9236.5|222
1625069100000|2021-06-30 16:05:00|9244.9|9239.9|9243.4|9238.4|9244.9|9239.9|9243.4|9238.4|136
1625069400000|2021-06-30 16:10:00|9243.6|9238.6|9240|9235|9244.4|9239.4|9240|9235|130
1625069700000|2021-06-30 16:15:00|9240.2|9235.2|9239.5|9234.5|9241.2|9236.2|9239.4|9234.4|229
1625070000000|2021-06-30 16:20:00|9239.7|9234.7|9241.7|9236.7|9241.9|9236.9|9239.7|9234.7|55
1625070300000|2021-06-30 16:25:00|9241.9|9236.9|9244.4|9239.4|9244.4|9239.4|9240.5|9235.5|76
1625070600000|2021-06-30 16:30:00|9244|9239|9244|9239|9244.9|9239.9|9243|9238|83
1625070900000|2021-06-30 16:35:00|9243.6|9238.6|9244.8|9239.8|9244.8|9239.8|9242.8|9237.8|52
1625071200000|2021-06-30 16:40:00|9244.9|9239.9|9243.5|9238.5|9246.5|9241.5|9243.5|9238.5|61
1625071500000|2021-06-30 16:45:00|9243.3|9238.3|9244|9239|9244.5|9239.5|9243|9238|22
1625071800000|2021-06-30 16:50:00|9243.8|9238.8|9243.4|9238.4|9244.4|9239.4|9243|9238|27
1625072100000|2021-06-30 16:55:00|9243.2|9238.2|9244.7|9239.7|9245.4|9240.4|9242.5|9237.5|60
1625072400000|2021-06-30 17:00:00|9244.5|9239.5|9243.4|9238.4|9244.7|9239.7|9242.7|9237.7|53
1625072700000|2021-06-30 17:05:00|9243.8|9238.8|9243.9|9238.9|9244.4|9239.4|9243|9238|30
1625073000000|2021-06-30 17:10:00|9244.1|9239.1|9242.7|9237.7|9244.4|9239.4|9242|9237|66
1625073300000|2021-06-30 17:15:00|9242.6|9237.6|9241.4|9236.4|9242.8|9237.8|9241.4|9236.4|22
1625073600000|2021-06-30 17:20:00|9241|9236|9239.7|9234.7|9241.8|9236.8|9239|9234|198
1625073900000|2021-06-30 17:25:00|9239.5|9234.5|9241.4|9236.4|9241.6|9236.6|9239.5|9234.5|43
1625074200000|2021-06-30 17:30:00|9241.6|9236.6|9241.6|9236.6|9242.5|9237.5|9241|9236|20
1625074500000|2021-06-30 17:35:00|9241.5|9236.5|9242.5|9237.5|9242.5|9237.5|9241.5|9236.5|93
1625074800000|2021-06-30 17:40:00|9242.4|9237.4|9243.9|9238.9|9243.9|9238.9|9242.4|9237.4|51
1625075100000|2021-06-30 17:45:00|9243.5|9238.5|9242.4|9237.4|9243.7|9238.7|9242.4|9237.4|144
1625075400000|2021-06-30 17:50:00|9242.6|9237.6|9243.3|9238.3|9243.8|9238.8|9242.4|9237.4|44
1625075700000|2021-06-30 17:55:00|9242.9|9237.9|9242.4|9237.4|9243.4|9238.4|9242.4|9237.4|90
1625076000000|2021-06-30 18:00:00|9242.6|9237.6|9242.9|9237.9|9243.5|9238.5|9242|9237|81
1625076300000|2021-06-30 18:05:00|9243.1|9238.1|9244.5|9239.5|9244.8|9239.8|9242.9|9237.9|72
1625076600000|2021-06-30 18:10:00|9244.3|9239.3|9244.9|9239.9|9245.8|9240.8|9244.3|9239.3|39
1625076900000|2021-06-30 18:15:00|9245.4|9240.4|9244.4|9239.4|9245.4|9240.4|9244.4|9239.4|57
1625077200000|2021-06-30 18:20:00|9244.6|9239.6|9243.9|9238.9|9244.8|9239.8|9243.9|9238.9|24
1625077500000|2021-06-30 18:25:00|9243.6|9238.6|9244.3|9239.3|9244.3|9239.3|9243.4|9238.4|36
1625077800000|2021-06-30 18:30:00|9244.4|9239.4|9244.9|9239.9|9245.3|9240.3|9244.4|9239.4|27
1625078100000|2021-06-30 18:35:00|9244.4|9239.4|9244.7|9239.7|9244.8|9239.8|9244.3|9239.3|33
1625078400000|2021-06-30 18:40:00|9244.9|9239.9|9243.9|9238.9|9244.9|9239.9|9243.9|9238.9|55
1625078700000|2021-06-30 18:45:00|9244.1|9239.1|9246|9241|9246.3|9241.3|9243.9|9238.9|92
1625079000000|2021-06-30 18:50:00|9245.9|9240.9|9245.5|9240.5|9245.9|9240.9|9244.6|9239.6|122
1625079300000|2021-06-30 18:55:00|9245.3|9240.3|9245.2|9240.2|9245.8|9240.8|9245|9240|487
1625079600000|2021-06-30 19:00:00|9245|9240|9245|9240|9246.5|9241.5|9245|9240|229
1625079900000|2021-06-30 19:05:00|9244.9|9239.9|9244|9239|9245.6|9240.6|9244|9239|84
1625080200000|2021-06-30 19:10:00|9243.7|9238.7|9244|9239|9244.4|9239.4|9243.5|9238.5|74
1625080500000|2021-06-30 19:15:00|9243.6|9238.6|9244|9239|9244|9239|9243.3|9238.3|61
1625080800000|2021-06-30 19:20:00|9243.9|9238.9|9244|9239|9244.5|9239.5|9243.5|9238.5|17
1625081100000|2021-06-30 19:25:00|9243.6|9238.6|9240.5|9235.5|9243.6|9238.6|9240.5|9235.5|16
1625081400000|2021-06-30 19:30:00|9240.1|9235.1|9239.5|9234.5|9240.5|9235.5|9239.5|9234.5|58
1625081700000|2021-06-30 19:35:00|9239.4|9234.4|9238|9233|9240|9235|9238|9233|47
1625082000000|2021-06-30 19:40:00|9237.9|9232.9|9235.4|9230.4|9237.9|9232.9|9235|9230|106
1625082300000|2021-06-30 19:45:00|9235.6|9230.6|9235.7|9230.7|9236.5|9231.5|9235.4|9230.4|62
1625082600000|2021-06-30 19:50:00|9235.9|9230.9|9236.5|9231.5|9236.9|9231.9|9235.7|9230.7|38
1625082900000|2021-06-30 19:55:00|9236.4|9231.4|9236.9|9231.9|9238.5|9233.5|9236|9231|218
1625083200000|2021-06-30 20:00:00|9237.1|9232.1|9236.6|9231.6|9237.5|9232.5|9236.4|9231.4|84
1625083500000|2021-06-30 20:05:00|9236.8|9231.8|9237.2|9232.2|9237.2|9232.2|9235.8|9230.8|20
1625083800000|2021-06-30 20:10:00|9237|9232|9237.1|9232.1|9237.3|9232.3|9236.4|9231.4|19
1625084100000|2021-06-30 20:15:00|9237.3|9232.3|9236.8|9231.8|9237.3|9232.3|9236.4|9231.4|7
1625084400000|2021-06-30 20:20:00|9237|9232|9237|9232|9237.2|9232.2|9236.3|9231.3|26
1625084700000|2021-06-30 20:25:00|9236.8|9231.8|9236.6|9231.6|9237|9232|9235.9|9230.9|6
1625085000000|2021-06-30 20:30:00|9236.4|9231.4|9237.3|9232.3|9237.3|9232.3|9235.9|9230.9|9
1625085300000|2021-06-30 20:35:00|9237.1|9232.1|9237.3|9232.3|9237.3|9232.3|9236.8|9231.8|9
1625085600000|2021-06-30 20:40:00|9237.1|9232.1|9236.8|9231.8|9237.3|9232.3|9236.3|9231.3|5
1625085900000|2021-06-30 20:45:00|9237|9232|9237.3|9232.3|9237.3|9232.3|9236.8|9231.8|23
1625086200000|2021-06-30 20:50:00|9237.1|9232.1|9236.3|9231.3|9237.3|9232.3|9236.3|9231.3|75
1625086500000|2021-06-30 20:55:00|9236.4|9231.4|9239|9232|9239.3|9233|9236.3|9231.3|70
1625097600000|2021-07-01 00:00:00|9238.9|9233.9|9239.3|9234.3|9240.3|9235.3|9238.6|9233.6|54
1625097900000|2021-07-01 00:05:00|9239.4|9234.4|9240.8|9235.8|9240.8|9235.8|9238.9|9233.9|12
1625098200000|2021-07-01 00:10:00|9241.7|9236.7|9240|9235|9241.8|9236.8|9240|9235|50
1625098500000|2021-07-01 00:15:00|9240.2|9235.2|9240.9|9235.9|9241.4|9236.4|9239.7|9234.7|33
1625098800000|2021-07-01 00:20:00|9241|9236|9242.9|9237.9|9243.5|9238.5|9240.5|9235.5|61
1625099100000|2021-07-01 00:25:00|9242.7|9237.7|9241.9|9236.9|9242.9|9237.9|9241.9|9236.9|27
1625099400000|2021-07-01 00:30:00|9242.3|9237.3|9241.6|9236.6|9242.7|9237.7|9241.2|9236.2|10
1625099700000|2021-07-01 00:35:00|9241.4|9236.4|9242.4|9237.4|9242.4|9237.4|9241.4|9236.4|5
1625100000000|2021-07-01 00:40:00|9242.6|9237.6|9242.4|9237.4|9242.9|9237.9|9242.4|9237.4|5
1625100300000|2021-07-01 00:45:00|9242.2|9237.2|9243.9|9238.9|9244.4|9239.4|9241.5|9236.5|53
1625100600000|2021-07-01 00:50:00|9244.1|9239.1|9244.9|9239.9|9245.4|9240.4|9243|9238|51
1625100900000|2021-07-01 00:55:00|9244.4|9239.4|9244.7|9239.7|9245.5|9240.5|9244.2|9239.2|33
1625101200000|2021-07-01 01:00:00|9244.5|9239.5|9242.9|9237.9|9244.5|9239.5|9242.4|9237.4|44
1625101500000|2021-07-01 01:05:00|9242.8|9237.8|9241.8|9236.8|9242.8|9237.8|9241.4|9236.4|28
1625101800000|2021-07-01 01:10:00|9242.4|9237.4|9240.6|9235.6|9242.4|9237.4|9240.4|9235.4|27
1625102100000|2021-07-01 01:15:00|9240.8|9235.8|9240.7|9235.7|9241.8|9236.8|9240.4|9235.4|14
1625102400000|2021-07-01 01:20:00|9240.9|9235.9|9241.9|9236.9|9242.6|9237.6|9240.7|9235.7|9
1625102700000|2021-07-01 01:25:00|9242.1|9237.1|9242.9|9237.9|9243.4|9238.4|9241.9|9236.9|7
1625103000000|2021-07-01 01:30:00|9243.1|9238.1|9242.4|9237.4|9243.4|9238.4|9242.2|9237.2|12
1625103300000|2021-07-01 01:35:00|9242.2|9237.2|9241.7|9236.7|9242.9|9237.9|9241.4|9236.4|10
1625103600000|2021-07-01 01:40:00|9241.6|9236.6|9242.6|9237.6|9242.7|9237.7|9240.9|9235.9|17
1625103900000|2021-07-01 01:45:00|9242.8|9237.8|9244.4|9239.4|9244.6|9239.6|9242.4|9237.4|19
1625104200000|2021-07-01 01:50:00|9244.2|9239.2|9244|9239|9244.9|9239.9|9243.9|9238.9|14
1625104500000|2021-07-01 01:55:00|9243.9|9238.9|9242.1|9237.1|9244.6|9239.6|9241.9|9236.9|15
1625104800000|2021-07-01 02:00:00|9242.3|9237.3|9243.9|9238.9|9244.3|9239.3|9242.3|9237.3|33
1625105100000|2021-07-01 02:05:00|9243.8|9238.8|9243.8|9238.8|9244.2|9239.2|9243.3|9238.3|3
1625105400000|2021-07-01 02:10:00|9244|9239|9243.3|9238.3|9244.3|9239.3|9242.9|9237.9|8
1625105700000|2021-07-01 02:15:00|9243.1|9238.1|9243.8|9238.8|9243.8|9238.8|9243.1|9238.1|16
1625106000000|2021-07-01 02:20:00|9243.6|9238.6|9242.9|9237.9|9243.8|9238.8|9242.9|9237.9|10
1625106300000|2021-07-01 02:25:00|9243.1|9238.1|9243.8|9238.8|9243.8|9238.8|9242.9|9237.9|1
1625106600000|2021-07-01 02:30:00|9243.4|9238.4|9242.9|9237.9|9243.4|9238.4|9242.9|9237.9|12
1625106900000|2021-07-01 02:35:00|9243.1|9238.1|9242.8|9237.8|9243.4|9238.4|9242.4|9237.4|34
1625107200000|2021-07-01 02:40:00|9243|9238|9243.9|9238.9|9243.9|9238.9|9242.8|9237.8|23
1625107500000|2021-07-01 02:45:00|9243.8|9238.8|9243.3|9238.3|9243.8|9238.8|9242.9|9237.9|8
1625107800000|2021-07-01 02:50:00|9243.8|9238.8|9242.9|9237.9|9243.8|9238.8|9242.8|9237.8|15
1625108100000|2021-07-01 02:55:00|9242.6|9237.6|9242.9|9237.9|9243.1|9238.1|9242.6|9237.6|12
1625108400000|2021-07-01 03:00:00|9243|9238|9244.3|9239.3|9244.3|9239.3|9243|9238|17
1625108700000|2021-07-01 03:05:00|9243.9|9238.9|9244.9|9239.9|9245.3|9240.3|9243.9|9238.9|10
1625109000000|2021-07-01 03:10:00|9244.8|9239.8|9244.6|9239.6|9245.2|9240.2|9244.3|9239.3|11
1625109300000|2021-07-01 03:15:00|9244.8|9239.8|9243.9|9238.9|9244.8|9239.8|9243.9|9238.9|9
1625109600000|2021-07-01 03:20:00|9244.3|9239.3|9243.8|9238.8|9244.3|9239.3|9243.4|9238.4|8
1625109900000|2021-07-01 03:25:00|9243.9|9238.9|9243.3|9238.3|9244.1|9239.1|9242.9|9237.9|16
1625110200000|2021-07-01 03:30:00|9243.7|9238.7|9243.1|9238.1|9243.7|9238.7|9242.8|9237.8|32
1625110500000|2021-07-01 03:35:00|9243.3|9238.3|9242.8|9237.8|9243.3|9238.3|9242.8|9237.8|23
1625110800000|2021-07-01 03:40:00|9242.9|9237.9|9243.3|9238.3|9243.3|9238.3|9242.9|9237.9|7
1625111100000|2021-07-01 03:45:00|9243.1|9238.1|9243.1|9238.1|9243.1|9238.1|9242.8|9237.8|3
1625111400000|2021-07-01 03:50:00|9243.3|9238.3|9243.3|9238.3|9243.5|9238.5|9242.9|9237.9|9
1625111700000|2021-07-01 03:55:00|9243.5|9238.5|9242.7|9237.7|9243.8|9238.8|9241.9|9236.9|17
1625112000000|2021-07-01 04:00:00|9242.8|9237.8|9242.3|9237.3|9242.8|9237.8|9242.3|9237.3|2
1625112300000|2021-07-01 04:05:00|9242.5|9237.5|9243.2|9238.2|9243.3|9238.3|9242.5|9237.5|48
1625112600000|2021-07-01 04:10:00|9243|9238|9242.6|9237.6|9243.3|9238.3|9242.6|9237.6|11
1625112900000|2021-07-01 04:15:00|9242.8|9237.8|9243.3|9238.3|9243.3|9238.3|9242.4|9237.4|30
1625113200000|2021-07-01 04:20:00|9243.2|9238.2|9243|9238|9243.3|9238.3|9242.8|9237.8|11
1625113500000|2021-07-01 04:25:00|9243.2|9238.2|9243.8|9238.8|9244.2|9239.2|9243.2|9238.2|36
1625113800000|2021-07-01 04:30:00|9244|9239|9245|9240|9245.3|9240.3|9243.8|9238.8|113
1625114100000|2021-07-01 04:35:00|9245.2|9240.2|9244.8|9239.8|9245.8|9240.8|9244.8|9239.8|51
1625114400000|2021-07-01 04:40:00|9244.4|9239.4|9244.3|9239.3|9244.7|9239.7|9243.9|9238.9|5
1625114700000|2021-07-01 04:45:00|9244.1|9239.1|9244.3|9239.3|9244.3|9239.3|9243.8|9238.8|63
1625115000000|2021-07-01 04:50:00|9243.9|9238.9|9243.8|9238.8|9244.3|9239.3|9243.8|9238.8|43
1625115300000|2021-07-01 04:55:00|9244.2|9239.2|9244.3|9239.3|9244.3|9239.3|9243.8|9238.8|8
1625115600000|2021-07-01 05:00:00|9244.7|9239.7|9246.2|9241.2|9246.2|9241.2|9244.3|9239.3|45
1625115900000|2021-07-01 05:05:00|9246.3|9241.3|9245.8|9240.8|9246.3|9241.3|9245.8|9240.8|69
1625116200000|2021-07-01 05:10:00|9245.6|9240.6|9246.3|9241.3|9246.7|9241.7|9245.3|9240.3|14
1625116500000|2021-07-01 05:15:00|9246.5|9241.5|9249.3|9244.3|9250.4|9245.4|9246.3|9241.3|99
1625116800000|2021-07-01 05:20:00|9249.1|9244.1|9250.1|9245.1|9250.4|9245.4|9248.4|9243.4|22
1625117100000|2021-07-01 05:25:00|9249.9|9244.9|9249.9|9244.9|9250.6|9245.6|9249.3|9244.3|3
1625117400000|2021-07-01 05:30:00|9250.1|9245.1|9249.4|9244.4|9250.4|9245.4|9248.4|9243.4|24
1625117700000|2021-07-01 05:35:00|9249.6|9244.6|9248.4|9243.4|9249.6|9244.6|9248.4|9243.4|7
1625118000000|2021-07-01 05:40:00|9248.1|9243.1|9248.1|9243.1|9248.8|9243.8|9247.9|9242.9|4
1625118300000|2021-07-01 05:45:00|9248.3|9243.3|9248.3|9243.3|9248.8|9243.8|9247.9|9242.9|2
1625118600000|2021-07-01 05:50:00|9248.6|9243.6|9247.8|9242.8|9248.6|9243.6|9247.4|9242.4|2
1625118900000|2021-07-01 05:55:00|9248.1|9243.1|9247.4|9242.4|9248.8|9243.8|9247.4|9242.4|11
1625119200000|2021-07-01 06:00:00|9247.8|9242.8|9248.4|9243.4|9250.8|9245.8|9246.9|9241.9|30
1625119500000|2021-07-01 06:05:00|9248.6|9243.6|9249.8|9244.8|9250.3|9245.3|9248.1|9243.1|5
1625119800000|2021-07-01 06:10:00|9249.6|9244.6|9248.6|9243.6|9250.3|9245.3|9248.6|9243.6|12
1625120100000|2021-07-01 06:15:00|9248.8|9243.8|9250.3|9245.3|9251.3|9246.3|9248.6|9243.6|11
1625120400000|2021-07-01 06:20:00|9250.1|9245.1|9249.4|9244.4|9250.3|9245.3|9248.4|9243.4|46
1625120700000|2021-07-01 06:25:00|9249.3|9244.3|9251.8|9246.8|9251.9|9246.9|9249.2|9244.2|46
1625121000000|2021-07-01 06:30:00|9251.6|9246.6|9250.9|9245.9|9251.9|9246.9|9249.4|9244.4|40
1625121300000|2021-07-01 06:35:00|9250.8|9245.8|9250.6|9245.6|9251.8|9246.8|9250.4|9245.4|16
1625121600000|2021-07-01 06:40:00|9250.4|9245.4|9247.1|9242.1|9250.4|9245.4|9246.9|9241.9|29
1625121900000|2021-07-01 06:45:00|9246.9|9241.9|9248.4|9243.4|9248.8|9243.8|9246.4|9241.4|30
1625122200000|2021-07-01 06:50:00|9248.1|9243.1|9249.4|9244.4|9251.4|9246.4|9248.1|9243.1|22
1625122500000|2021-07-01 06:55:00|9249.2|9244.2|9242.8|9237.8|9249.2|9244.2|9241.8|9236.8|172
1625122800000|2021-07-01 07:00:00|9243.2|9238.2|9242.3|9237.3|9244.3|9239.3|9241|9236|118
1625123100000|2021-07-01 07:05:00|9242.4|9237.4|9242.4|9237.4|9244.3|9239.3|9241.9|9236.9|67
1625123400000|2021-07-01 07:10:00|9242.6|9237.6|9239.1|9234.1|9242.8|9237.8|9238.8|9233.8|608
1625123700000|2021-07-01 07:15:00|9239|9234|9241.5|9236.5|9241.8|9236.8|9238.4|9233.4|92
1625124000000|2021-07-01 07:20:00|9241.8|9236.8|9240.4|9235.4|9242.8|9237.8|9239.4|9234.4|64
1625124300000|2021-07-01 07:25:00|9240.6|9235.6|9240.3|9235.3|9241.6|9236.6|9239.4|9234.4|28
1625124600000|2021-07-01 07:30:00|9239.9|9234.9|9242.9|9237.9|9243.3|9238.3|9239.6|9234.6|51
1625124900000|2021-07-01 07:35:00|9242.6|9237.6|9243.4|9238.4|9243.8|9238.8|9240.8|9235.8|29
1625125200000|2021-07-01 07:40:00|9243.6|9238.6|9244.8|9239.8|9244.9|9239.9|9242.9|9237.9|19
1625125500000|2021-07-01 07:45:00|9244.9|9239.9|9247.6|9242.6|9248.1|9243.1|9243.9|9238.9|39
1625125800000|2021-07-01 07:50:00|9247.8|9242.8|9245.1|9240.1|9247.9|9242.9|9245.1|9240.1|26
1625126100000|2021-07-01 07:55:00|9244.9|9239.9|9246.9|9241.9|9247.3|9242.3|9243.9|9238.9|23
1625126400000|2021-07-01 08:00:00|9247.1|9242.1|9248.6|9243.6|9248.9|9243.9|9245.5|9240.5|70
1625126700000|2021-07-01 08:05:00|9248.8|9243.8|9251.4|9246.4|9253|9248|9248.4|9243.4|73
1625127000000|2021-07-01 08:10:00|9251.6|9246.6|9253|9248|9253.3|9248.3|9249.3|9244.3|110
1625127300000|2021-07-01 08:15:00|9253.2|9248.2|9250.4|9245.4|9253.7|9248.7|9250.2|9245.2|74
1625127600000|2021-07-01 08:20:00|9250.3|9245.3|9251.8|9246.8|9252.3|9247.3|9249.4|9244.4|54
1625127900000|2021-07-01 08:25:00|9252|9247|9252.8|9247.8|9253.3|9248.3|9251.4|9246.4|20
1625128200000|2021-07-01 08:30:00|9252.6|9247.6|9253.6|9248.6|9256.3|9251.3|9252.2|9247.2|82
1625128500000|2021-07-01 08:35:00|9253.8|9248.8|9254.7|9249.7|9255.3|9250.3|9251.8|9246.8|47
1625128800000|2021-07-01 08:40:00|9254.8|9249.8|9255.8|9250.8|9256.3|9251.3|9254.3|9249.3|63
1625129100000|2021-07-01 08:45:00|9255.7|9250.7|9253.8|9248.8|9255.8|9250.8|9252.6|9247.6|77
1625129400000|2021-07-01 08:50:00|9254|9249|9254.3|9249.3|9254.3|9249.3|9252.6|9247.6|90
1625129700000|2021-07-01 08:55:00|9254.1|9249.1|9254.9|9249.9|9256.3|9251.3|9253.3|9248.3|74
1625130000000|2021-07-01 09:00:00|9255.1|9250.1|9255.3|9250.3|9257.5|9252.5|9254.8|9249.8|36
1625130300000|2021-07-01 09:05:00|9255.1|9250.1|9256.3|9251.3|9257.5|9252.5|9254.8|9249.8|32
1625130600000|2021-07-01 09:10:00|9256.1|9251.1|9253.2|9248.2|9257|9252|9252.8|9247.8|59
1625130900000|2021-07-01 09:15:00|9253.3|9248.3|9253.2|9248.2|9254.2|9249.2|9251.8|9246.8|74
1625131200000|2021-07-01 09:20:00|9253.3|9248.3|9251.3|9246.3|9253.3|9248.3|9250.6|9245.6|28
1625131500000|2021-07-01 09:25:00|9251.1|9246.1|9252.3|9247.3|9252.8|9247.8|9250.8|9245.8|26
1625131800000|2021-07-01 09:30:00|9252.1|9247.1|9252.3|9247.3|9253.2|9248.2|9250.8|9245.8|13
1625132100000|2021-07-01 09:35:00|9251.9|9246.9|9249.3|9244.3|9251.9|9246.9|9248.5|9243.5|49
1625132400000|2021-07-01 09:40:00|9249.1|9244.1|9250.1|9245.1|9251|9246|9248.8|9243.8|54
1625132700000|2021-07-01 09:45:00|9250.3|9245.3|9250.3|9245.3|9250.8|9245.8|9249.4|9244.4|31
1625133000000|2021-07-01 09:50:00|9249.9|9244.9|9249.3|9244.3|9250.3|9245.3|9248.4|9243.4|44
1625133300000|2021-07-01 09:55:00|9249.5|9244.5|9250.1|9245.1|9251.3|9246.3|9248.8|9243.8|22
1625133600000|2021-07-01 10:00:00|9250.3|9245.3|9253.3|9248.3|9253.3|9248.3|9250.3|9245.3|29
1625133900000|2021-07-01 10:05:00|9253.1|9248.1|9252.4|9247.4|9253.8|9248.8|9252.1|9247.1|22
1625134200000|2021-07-01 10:10:00|9252.6|9247.6|9254.3|9249.3|9255.2|9250.2|9251.9|9246.9|29
1625134500000|2021-07-01 10:15:00|9254.1|9249.1|9252.1|9247.1|9254.3|9249.3|9251.9|9246.9|26
1625134800000|2021-07-01 10:20:00|9252.3|9247.3|9251.8|9246.8|9253|9248|9250.8|9245.8|28
1625135100000|2021-07-01 10:25:00|9252|9247|9252.4|9247.4|9253.2|9248.2|9251.1|9246.1|26
1625135400000|2021-07-01 10:30:00|9252.3|9247.3|9250.8|9245.8|9252.3|9247.3|9250.3|9245.3|20
1625135700000|2021-07-01 10:35:00|9251|9246|9252.3|9247.3|9252.8|9247.8|9250.9|9245.9|8
1625136000000|2021-07-01 10:40:00|9252.1|9247.1|9251.6|9246.6|9252.8|9247.8|9251.3|9246.3|118
1625136300000|2021-07-01 10:45:00|9251.4|9246.4|9251.3|9246.3|9252.3|9247.3|9250.8|9245.8|57
1625136600000|2021-07-01 10:50:00|9251.5|9246.5|9247.8|9242.8|9251.8|9246.8|9247.7|9242.7|130
1625136900000|2021-07-01 10:55:00|9247.7|9242.7|9242.5|9237.5|9247.8|9242.8|9242.5|9237.5|50
1625137200000|2021-07-01 11:00:00|9242.8|9237.8|9240.9|9235.9|9243.7|9238.7|9240.4|9235.4|153
1625137500000|2021-07-01 11:05:00|9241.1|9236.1|9242.4|9237.4|9243.3|9238.3|9240.9|9235.9|65
1625137800000|2021-07-01 11:10:00|9242.1|9237.1|9240.4|9235.4|9242.9|9237.9|9239.4|9234.4|51
1625138100000|2021-07-01 11:15:00|9240.6|9235.6|9238.4|9233.4|9240.9|9235.9|9237.4|9232.4|88
1625138400000|2021-07-01 11:20:00|9238.7|9233.7|9238|9233|9239.9|9234.9|9238|9233|65
1625138700000|2021-07-01 11:25:00|9238.4|9233.4|9238.4|9233.4|9240.3|9235.3|9237.8|9232.8|773
1625139000000|2021-07-01 11:30:00|9238.6|9233.6|9240.2|9235.2|9240.9|9235.9|9238.4|9233.4|366
1625139300000|2021-07-01 11:35:00|9240|9235|9237.4|9232.4|9240|9235|9235.9|9230.9|107
1625139600000|2021-07-01 11:40:00|9237.2|9232.2|9234.9|9229.9|9237.9|9232.9|9234.9|9229.9|40
1625139900000|2021-07-01 11:45:00|9235|9230|9237.1|9232.1|9238.1|9233.1|9234.9|9229.9|182
1625140200000|2021-07-01 11:50:00|9237.2|9232.2|9237.9|9232.9|9238.4|9233.4|9236.5|9231.5|67
1625140500000|2021-07-01 11:55:00|9237.6|9232.6|9234.2|9229.2|9237.9|9232.9|9233.2|9228.2|88
1625140800000|2021-07-01 12:00:00|9234|9229|9233.4|9228.4|9237.2|9232.2|9232.7|9227.7|143
1625141100000|2021-07-01 12:05:00|9233.6|9228.6|9230|9225|9235.1|9230.1|9229.5|9224.5|153
1625141400000|2021-07-01 12:10:00|9230.4|9225.4|9229.5|9224.5|9231.4|9226.4|9229.5|9224.5|92
1625141700000|2021-07-01 12:15:00|9229.3|9224.3|9232.2|9227.2|9232.2|9227.2|9228|9223|110
1625142000000|2021-07-01 12:20:00|9232.3|9227.3|9232.2|9227.2|9233.3|9228.3|9231.4|9226.4|117
1625142300000|2021-07-01 12:25:00|9232.4|9227.4|9234.2|9229.2|9234.6|9229.6|9231.8|9226.8|40
1625142600000|2021-07-01 12:30:00|9234.6|9229.6|9234.5|9229.5|9236.9|9231.9|9233.6|9228.6|147
1625142900000|2021-07-01 12:35:00|9234.7|9229.7|9232.5|9227.5|9236|9231|9232.5|9227.5|65
1625143200000|2021-07-01 12:40:00|9232.7|9227.7|9232.9|9227.9|9234.5|9229.5|9232|9227|53
1625143500000|2021-07-01 12:45:00|9232.7|9227.7|9232.7|9227.7|9233.5|9228.5|9232|9227|122
1625143800000|2021-07-01 12:50:00|9232.5|9227.5|9232.5|9227.5|9233|9228|9231|9226|42
1625144100000|2021-07-01 12:55:00|9232.1|9227.1|9232|9227|9232.4|9227.4|9231|9226|61
1625144400000|2021-07-01 13:00:00|9232.4|9227.4|9230.7|9225.7|9232.9|9227.9|9228.5|9223.5|91
1625144700000|2021-07-01 13:05:00|9230.3|9225.3|9232.8|9227.8|9233.2|9228.2|9229.6|9224.6|272
1625145000000|2021-07-01 13:10:00|9232.5|9227.5|9235.8|9230.8|9235.8|9230.8|9232.1|9227.1|52
1625145300000|2021-07-01 13:15:00|9235.9|9230.9|9234|9229|9237.4|9232.4|9234|9229|110
1625145600000|2021-07-01 13:20:00|9233.5|9228.5|9234.4|9229.4|9234.4|9229.4|9232.5|9227.5|49
1625145900000|2021-07-01 13:25:00|9234.6|9229.6|9236|9231|9236|9231|9232.5|9227.5|74
1625146200000|2021-07-01 13:30:00|9235.8|9230.8|9235.5|9230.5|9237.9|9232.9|9235.3|9230.3|134
1625146500000|2021-07-01 13:35:00|9235.7|9230.7|9237.5|9232.5|9238.2|9233.2|9235|9230|89
1625146800000|2021-07-01 13:40:00|9237.4|9232.4|9239|9234|9240.9|9235.9|9236.5|9231.5|109
1625147100000|2021-07-01 13:45:00|9239.2|9234.2|9236|9231|9239.2|9234.2|9235.5|9230.5|85
1625147400000|2021-07-01 13:50:00|9236.2|9231.2|9235.8|9230.8|9237.2|9232.2|9235|9230|145
1625147700000|2021-07-01 13:55:00|9235.6|9230.6|9231.7|9226.7|9235.8|9230.8|9231.1|9226.1|115
1625148000000|2021-07-01 14:00:00|9231.9|9226.9|9235.2|9230.2|9236.9|9231.9|9229.8|9224.8|145
1625148300000|2021-07-01 14:05:00|9235|9230|9239.7|9234.7|9240.2|9235.2|9235|9230|104
1625148600000|2021-07-01 14:10:00|9239.5|9234.5|9244.5|9239.5|9244.9|9239.9|9239|9234|152
1625148900000|2021-07-01 14:15:00|9244.7|9239.7|9243.7|9238.7|9245.9|9240.9|9242.5|9237.5|205
1625149200000|2021-07-01 14:20:00|9243.5|9238.5|9242.4|9237.4|9243.9|9238.9|9241.3|9236.3|124
1625149500000|2021-07-01 14:25:00|9242.8|9237.8|9241.6|9236.6|9243.4|9238.4|9239.5|9234.5|84
1625149800000|2021-07-01 14:30:00|9242|9237|9244.9|9239.9|9244.9|9239.9|9241.8|9236.8|57
1625150100000|2021-07-01 14:35:00|9244.7|9239.7|9247.1|9242.1|9248|9243|9242.6|9237.6|85
1625150400000|2021-07-01 14:40:00|9247|9242|9243.9|9238.9|9247.2|9242.2|9242.3|9237.3|66
1625150700000|2021-07-01 14:45:00|9244|9239|9244.2|9239.2|9245|9240|9242.6|9237.6|75
1625151000000|2021-07-01 14:50:00|9244|9239|9242.3|9237.3|9245.2|9240.2|9241.1|9236.1|75
1625151300000|2021-07-01 14:55:00|9242.1|9237.1|9241.9|9236.9|9244.2|9239.2|9240.5|9235.5|141
1625151600000|2021-07-01 15:00:00|9242|9237|9245|9240|9245.2|9240.2|9242|9237|151
1625151900000|2021-07-01 15:05:00|9244.8|9239.8|9242.9|9237.9|9245|9240|9242.1|9237.1|96
1625152200000|2021-07-01 15:10:00|9243|9238|9252.1|9247.1|9252.8|9247.8|9243|9238|224
1625152500000|2021-07-01 15:15:00|9251.9|9246.9|9253.9|9248.9|9254.4|9249.4|9250.5|9245.5|148
1625152800000|2021-07-01 15:20:00|9254.1|9249.1|9255.9|9250.9|9256.4|9251.4|9252.2|9247.2|144
1625153100000|2021-07-01 15:25:00|9255.7|9250.7|9254|9249|9255.9|9250.9|9252.7|9247.7|101
1625153400000|2021-07-01 15:30:00|9253.8|9248.8|9251.5|9246.5|9254|9249|9251.4|9246.4|161
1625153700000|2021-07-01 15:35:00|9251.7|9246.7|9250.5|9245.5|9251.7|9246.7|9249.6|9244.6|94
1625154000000|2021-07-01 15:40:00|9250.8|9245.8|9252.7|9247.7|9255.1|9250.1|9250.4|9245.4|135
1625154300000|2021-07-01 15:45:00|9252.9|9247.9|9250.7|9245.7|9253.2|9248.2|9250.5|9245.5|98
1625154600000|2021-07-01 15:50:00|9250.5|9245.5|9246.7|9241.7|9251.7|9246.7|9246.5|9241.5|165
1625154900000|2021-07-01 15:55:00|9246.5|9241.5|9249.5|9244.5|9249.5|9244.5|9246.5|9241.5|81
1625155200000|2021-07-01 16:00:00|9249.3|9244.3|9250.7|9245.7|9252.4|9247.4|9249.1|9244.1|259
1625155500000|2021-07-01 16:05:00|9250.5|9245.5|9249.7|9244.7|9250.9|9245.9|9248.5|9243.5|39
1625155800000|2021-07-01 16:10:00|9249.9|9244.9|9249.5|9244.5|9249.9|9244.9|9248.5|9243.5|32
1625156100000|2021-07-01 16:15:00|9249.3|9244.3|9250.5|9245.5|9250.5|9245.5|9248.6|9243.6|27
1625156400000|2021-07-01 16:20:00|9250.7|9245.7|9254.5|9249.5|9254.7|9249.7|9250.3|9245.3|34
1625156700000|2021-07-01 16:25:00|9254.3|9249.3|9253|9248|9254.5|9249.5|9252.6|9247.6|29
1625157000000|2021-07-01 16:30:00|9252.6|9247.6|9253.8|9248.8|9254.5|9249.5|9252.5|9247.5|33
1625157300000|2021-07-01 16:35:00|9254|9249|9254.5|9249.5|9255|9250|9253.5|9248.5|31
1625157600000|2021-07-01 16:40:00|9254.3|9249.3|9255.6|9250.6|9256|9251|9254.3|9249.3|19
1625157900000|2021-07-01 16:45:00|9255.5|9250.5|9256|9251|9256|9251|9255.1|9250.1|48
1625158200000|2021-07-01 16:50:00|9255.8|9250.8|9256|9251|9257|9252|9255.5|9250.5|41
1625158500000|2021-07-01 16:55:00|9256.2|9251.2|9255.4|9250.4|9256.4|9251.4|9255|9250|68
1625158800000|2021-07-01 17:00:00|9255.5|9250.5|9254.3|9249.3|9255.5|9250.5|9254.1|9249.1|44
1625159100000|2021-07-01 17:05:00|9254.5|9249.5|9252.5|9247.5|9254.9|9249.9|9252.1|9247.1|29
1625159400000|2021-07-01 17:10:00|9252.7|9247.7|9254.1|9249.1|9254.5|9249.5|9252.5|9247.5|35
1625159700000|2021-07-01 17:15:00|9253.8|9248.8|9254|9249|9254.5|9249.5|9253.4|9248.4|40
1625160000000|2021-07-01 17:20:00|9254.2|9249.2|9254.5|9249.5|9255|9250|9253.6|9248.6|31
1625160300000|2021-07-01 17:25:00|9254.3|9249.3|9255.8|9250.8|9256|9251|9254.1|9249.1|45
1625160600000|2021-07-01 17:30:00|9255.6|9250.6|9255.1|9250.1|9256.5|9251.5|9255.1|9250.1|64
1625160900000|2021-07-01 17:35:00|9255.3|9250.3|9254.5|9249.5|9255.5|9250.5|9253.6|9248.6|157
1625161200000|2021-07-01 17:40:00|9254.7|9249.7|9256|9251|9256.2|9251.2|9254.7|9249.7|19
1625161500000|2021-07-01 17:45:00|9255.8|9250.8|9255.4|9250.4|9256|9251|9255.2|9250.2|39
1625161800000|2021-07-01 17:50:00|9255.6|9250.6|9257.5|9252.5|9257.5|9252.5|9255.6|9250.6|17
1625162100000|2021-07-01 17:55:00|9257.1|9252.1|9257.5|9252.5|9258|9253|9257.1|9252.1|63
1625162400000|2021-07-01 18:00:00|9257.8|9252.8|9257.5|9252.5|9257.8|9252.8|9256.5|9251.5|26
1625162700000|2021-07-01 18:05:00|9257.3|9252.3|9257|9252|9257.5|9252.5|9256.5|9251.5|53
1625163000000|2021-07-01 18:10:00|9257.2|9252.2|9259.5|9254.5|9259.5|9254.5|9257.2|9252.2|77
1625163300000|2021-07-01 18:15:00|9259.9|9254.9|9260.5|9255.5|9261|9256|9259.6|9254.6|67
1625163600000|2021-07-01 18:20:00|9260.7|9255.7|9260.1|9255.1|9260.9|9255.9|9260|9255|18
1625163900000|2021-07-01 18:25:00|9260|9255|9259.5|9254.5|9260|9255|9259.3|9254.3|26
1625164200000|2021-07-01 18:30:00|9259.3|9254.3|9259.5|9254.5|9260|9255|9259.1|9254.1|15
1625164500000|2021-07-01 18:35:00|9259.6|9254.6|9260.3|9255.3|9260.5|9255.5|9259.6|9254.6|19
1625164800000|2021-07-01 18:40:00|9260.1|9255.1|9260|9255|9260.5|9255.5|9259.5|9254.5|42
1625165100000|2021-07-01 18:45:00|9259.8|9254.8|9260|9255|9260.5|9255.5|9259.3|9254.3|11
1625165400000|2021-07-01 18:50:00|9259.8|9254.8|9260.5|9255.5|9260.5|9255.5|9259.5|9254.5|37
1625165700000|2021-07-01 18:55:00|9260.3|9255.3|9262|9257|9262|9257|9260|9255|219
1625166000000|2021-07-01 19:00:00|9261.8|9256.8|9261.5|9256.5|9262.5|9257.5|9261.3|9256.3|26
1625166300000|2021-07-01 19:05:00|9261.3|9256.3|9261.5|9256.5|9262|9257|9261|9256|28
1625166600000|2021-07-01 19:10:00|9261.3|9256.3|9260.5|9255.5|9261.5|9256.5|9260.1|9255.1|62
1625166900000|2021-07-01 19:15:00|9260.3|9255.3|9259.5|9254.5|9260.5|9255.5|9259.5|9254.5|7
1625167200000|2021-07-01 19:20:00|9259.7|9254.7|9258.5|9253.5|9259.7|9254.7|9258.5|9253.5|107
1625167500000|2021-07-01 19:25:00|9258.1|9253.1|9259|9254|9259.4|9254.4|9258.1|9253.1|21
1625167800000|2021-07-01 19:30:00|9258.8|9253.8|9259|9254|9259|9254|9258.5|9253.5|49
1625168100000|2021-07-01 19:35:00|9259.2|9254.2|9259.7|9254.7|9259.9|9254.9|9259|9254|65
1625168400000|2021-07-01 19:40:00|9259.9|9254.9|9260.4|9255.4|9260.4|9255.4|9259.5|9254.5|20
1625168700000|2021-07-01 19:45:00|9260.2|9255.2|9260|9255|9260.5|9255.5|9260|9255|23
1625169000000|2021-07-01 19:50:00|9260.4|9255.4|9261|9256|9261.2|9256.2|9260|9255|63
1625169300000|2021-07-01 19:55:00|9261.2|9256.2|9258.4|9253.4|9261.7|9256.7|9257.1|9252.1|109
1625169600000|2021-07-01 20:00:00|9258.5|9253.5|9259.4|9254.4|9259.4|9254.4|9257.5|9252.5|56
1625169900000|2021-07-01 20:05:00|9259.2|9254.2|9259|9254|9259.6|9254.6|9259|9254|9
1625170200000|2021-07-01 20:10:00|9259.4|9254.4|9259.4|9254.4|9259.4|9254.4|9259|9254|30
1625170500000|2021-07-01 20:15:00|9259.2|9254.2|9259.2|9254.2|9259.4|9254.4|9259|9254|2
1625170800000|2021-07-01 20:20:00|9259.4|9254.4|9258.9|9253.9|9259.4|9254.4|9258.5|9253.5|12
1625171100000|2021-07-01 20:25:00|9259.3|9254.3|9259.4|9254.4|9259.4|9254.4|9259.3|9254.3|1
1625171400000|2021-07-01 20:30:00|9259.2|9254.2|9258.2|9253.2|9259.4|9254.4|9258|9253|32
1625171700000|2021-07-01 20:35:00|9258|9253|9257.4|9252.4|9258.2|9253.2|9257|9252|22
1625172000000|2021-07-01 20:40:00|9257.2|9252.2|9257.5|9252.5|9257.7|9252.7|9257|9252|44
1625172300000|2021-07-01 20:45:00|9257.1|9252.1|9257|9252|9257.4|9252.4|9257|9252|17
1625172600000|2021-07-01 20:50:00|9256.8|9251.8|9256.7|9251.7|9257.1|9252.1|9255.7|9250.7|68
1625172900000|2021-07-01 20:55:00|9256.9|9251.9|9256.9|9251.9|9257.4|9252.4|9256.2|9251.2|36
1625184000000|2021-07-02 00:00:00|9259.1|9254.1|9260.5|9255.5|9261.4|9256.4|9257.5|9252.5|38
1625184300000|2021-07-02 00:05:00|9260.2|9255.2|9259.5|9254.5|9260.4|9255.4|9259.3|9254.3|6
1625184600000|2021-07-02 00:10:00|9259.3|9254.3|9259.5|9254.5|9259.7|9254.7|9259|9254|2
1625184900000|2021-07-02 00:15:00|9259.7|9254.7|9259|9254|9260|9255|9258.5|9253.5|7
1625185200000|2021-07-02 00:20:00|9259.2|9254.2|9259.6|9254.6|9260|9255|9259.1|9254.1|8
1625185500000|2021-07-02 00:25:00|9259.3|9254.3|9260|9255|9261.2|9256.2|9259.3|9254.3|8
1625185800000|2021-07-02 00:30:00|9259.6|9254.6|9259.1|9254.1|9259.6|9254.6|9258.9|9253.9|7
1625186100000|2021-07-02 00:35:00|9258.9|9253.9|9258.5|9253.5|9259.1|9254.1|9257.6|9252.6|1
1625186400000|2021-07-02 00:40:00|9258.7|9253.7|9257|9252|9258.7|9253.7|9256.6|9251.6|16
1625186700000|2021-07-02 00:45:00|9257.2|9252.2|9258.5|9253.5|9258.5|9253.5|9257|9252|10
1625187000000|2021-07-02 00:50:00|9258.3|9253.3|9259.1|9254.1|9260|9255|9258|9253|11
1625187300000|2021-07-02 00:55:00|9259.3|9254.3|9261|9256|9261|9256|9259.1|9254.1|10
1625187600000|2021-07-02 01:00:00|9260.8|9255.8|9261|9256|9262|9257|9259.8|9254.8|26
1625187900000|2021-07-02 01:05:00|9261.2|9256.2|9260|9255|9261.4|9256.4|9260|9255|4
1625188200000|2021-07-02 01:10:00|9259.6|9254.6|9259.5|9254.5|9260|9255|9259|9254|22
1625188500000|2021-07-02 01:15:00|9259.1|9254.1|9258.5|9253.5|9259.5|9254.5|9258.3|9253.3|22
1625188800000|2021-07-02 01:20:00|9258.3|9253.3|9260|9255|9260|9255|9258.1|9253.1|4
1625189100000|2021-07-02 01:25:00|9259.8|9254.8|9259|9254|9259.8|9254.8|9258.5|9253.5|3
1625189400000|2021-07-02 01:30:00|9259.2|9254.2|9259.7|9254.7|9259.9|9254.9|9258.5|9253.5|22
1625189700000|2021-07-02 01:35:00|9259.9|9254.9|9259.4|9254.4|9259.9|9254.9|9258.8|9253.8|13
1625190000000|2021-07-02 01:40:00|9259.2|9254.2|9259.5|9254.5|9260.4|9255.4|9259|9254|14
1625190300000|2021-07-02 01:45:00|9259.7|9254.7|9258.5|9253.5|9260.9|9255.9|9258.1|9253.1|20
1625190600000|2021-07-02 01:50:00|9258.7|9253.7|9259|9254|9260|9255|9258.5|9253.5|7
1625190900000|2021-07-02 01:55:00|9259.4|9254.4|9260|9255|9260.4|9255.4|9259.4|9254.4|8
1625191200000|2021-07-02 02:00:00|9260.4|9255.4|9260.6|9255.6|9261.9|9256.9|9260.2|9255.2|18
1625191500000|2021-07-02 02:05:00|9260.5|9255.5|9261.5|9256.5|9261.9|9256.9|9260.5|9255.5|9
1625191800000|2021-07-02 02:10:00|9261.4|9256.4|9260|9255|9261.4|9256.4|9259.5|9254.5|6
1625192100000|2021-07-02 02:15:00|9260.2|9255.2|9260|9255|9260.5|9255.5|9259.6|9254.6|14
1625192400000|2021-07-02 02:20:00|9260.2|9255.2|9260.4|9255.4|9260.4|9255.4|9259.8|9254.8|7
1625192700000|2021-07-02 02:25:00|9260.5|9255.5|9260.5|9255.5|9260.7|9255.7|9260|9255|1
1625193000000|2021-07-02 02:30:00|9260.7|9255.7|9259.5|9254.5|9260.9|9255.9|9259.5|9254.5|9
1625193300000|2021-07-02 02:35:00|9259.3|9254.3|9258.9|9253.9|9259.5|9254.5|9258|9253|24
1625193600000|2021-07-02 02:40:00|9259.2|9254.2|9259.7|9254.7|9259.9|9254.9|9259|9254|7
1625193900000|2021-07-02 02:45:00|9259.9|9254.9|9259.5|9254.5|9260.9|9255.9|9259.5|9254.5|18
1625194200000|2021-07-02 02:50:00|9259.7|9254.7|9260|9255|9260.4|9255.4|9259.5|9254.5|8
1625194500000|2021-07-02 02:55:00|9260.2|9255.2|9259.9|9254.9|9260.9|9255.9|9259.5|9254.5|52
1625194800000|2021-07-02 03:00:00|9260|9255|9259.5|9254.5|9260.4|9255.4|9259.5|9254.5|7
1625195100000|2021-07-02 03:05:00|9259.7|9254.7|9260.5|9255.5|9260.6|9255.6|9259.5|9254.5|7
1625195400000|2021-07-02 03:10:00|9260.4|9255.4|9260.2|9255.2|9260.9|9255.9|9260|9255|5
1625195700000|2021-07-02 03:15:00|9260|9255|9259.5|9254.5|9260.4|9255.4|9259.5|9254.5|5
1625196000000|2021-07-02 03:20:00|9259.7|9254.7|9259.2|9254.2|9259.9|9254.9|9259|9254|7
1625196300000|2021-07-02 03:25:00|9259|9254|9259.4|9254.4|9259.7|9254.7|9259|9254|3
1625196600000|2021-07-02 03:30:00|9259.6|9254.6|9259.7|9254.7|9260|9255|9259.4|9254.4|1
1625196900000|2021-07-02 03:35:00|9259.5|9254.5|9259.4|9254.4|9259.9|9254.9|9259|9254|5
1625197200000|2021-07-02 03:40:00|9259.6|9254.6|9259.4|9254.4|9259.6|9254.6|9259|9254|5
1625197500000|2021-07-02 03:45:00|9259.6|9254.6|9260.2|9255.2|9260.4|9255.4|9259.6|9254.6|8
1625197800000|2021-07-02 03:50:00|9260|9255|9259.5|9254.5|9260.4|9255.4|9259.5|9254.5|51
1625198100000|2021-07-02 03:55:00|9259.7|9254.7|9259|9254|9259.7|9254.7|9258.8|9253.8|3
1625198400000|2021-07-02 04:00:00|9259.4|9254.4|9258.7|9253.7|9259.4|9254.4|9258|9253|12
1625198700000|2021-07-02 04:05:00|9258.5|9253.5|9258.5|9253.5|9258.9|9253.9|9258.5|9253.5|1
1625199000000|2021-07-02 04:10:00|9258.7|9253.7|9257.6|9252.6|9258.7|9253.7|9257.6|9252.6|17
1625199300000|2021-07-02 04:15:00|9257.5|9252.5|9258.5|9253.5|9258.5|9253.5|9257.5|9252.5|4
1625199600000|2021-07-02 04:20:00|9258.7|9253.7|9258.2|9253.2|9258.7|9253.7|9258|9253|6
1625199900000|2021-07-02 04:25:00|9258|9253|9258.7|9253.7|9258.9|9253.9|9258|9253|7
1625200200000|2021-07-02 04:30:00|9258.9|9253.9|9258.5|9253.5|9258.9|9253.9|9258.5|9253.5|13
1625200500000|2021-07-02 04:35:00|9258.1|9253.1|9258|9253|9258.4|9253.4|9257.9|9252.9|2
1625200800000|2021-07-02 04:40:00|9257.8|9252.8|9257.5|9252.5|9258|9253|9257.5|9252.5|5
1625201100000|2021-07-02 04:45:00|9257.7|9252.7|9257.5|9252.5|9257.9|9252.9|9257.5|9252.5|2
1625201400000|2021-07-02 04:50:00|9257.7|9252.7|9257.7|9252.7|9257.7|9252.7|9257.7|9252.7|6
1625201700000|2021-07-02 04:55:00|9257.9|9252.9|9258.6|9253.6|9258.8|9253.8|9257.5|9252.5|13
1625202000000|2021-07-02 05:00:00|9258.4|9253.4|9258|9253|9258.9|9253.9|9258|9253|13
1625202300000|2021-07-02 05:05:00|9258.2|9253.2|9258|9253|9258.6|9253.6|9258|9253|3
1625202600000|2021-07-02 05:10:00|9258.4|9253.4|9257.5|9252.5|9258.4|9253.4|9257.5|9252.5|8
1625202900000|2021-07-02 05:15:00|9257.7|9252.7|9257.4|9252.4|9257.7|9252.7|9257|9252|17
1625203200000|2021-07-02 05:20:00|9257|9252|9258|9253|9258|9253|9257|9252|7
1625203500000|2021-07-02 05:25:00|9257.9|9252.9|9257|9252|9257.9|9252.9|9257|9252|4
1625203800000|2021-07-02 05:30:00|9257.2|9252.2|9257.2|9252.2|9257.4|9252.4|9257|9252|51
1625204100000|2021-07-02 05:35:00|9257|9252|9257|9252|9257.4|9252.4|9257|9252|11
1625204400000|2021-07-02 05:40:00|9257.2|9252.2|9257.2|9252.2|9257.4|9252.4|9257|9252|1
1625204700000|2021-07-02 05:45:00|9257.4|9252.4|9258.1|9253.1|9258.4|9253.4|9257|9252|21
1625205000000|2021-07-02 05:50:00|9258.4|9253.4|9259.1|9254.1|9259.1|9254.1|9258|9253|8
1625205300000|2021-07-02 05:55:00|9259.3|9254.3|9261|9256|9261.7|9256.7|9259.3|9254.3|44
1625205600000|2021-07-02 06:00:00|9261.2|9256.2|9261.4|9256.4|9262.7|9257.7|9260.5|9255.5|66
1625205900000|2021-07-02 06:05:00|9261.6|9256.6|9260.4|9255.4|9261.9|9256.9|9260|9255|24
1625206200000|2021-07-02 06:10:00|9260.6|9255.6|9261.5|9256.5|9261.7|9256.7|9260.5|9255.5|10
1625206500000|2021-07-02 06:15:00|9261.7|9256.7|9261.9|9256.9|9262.3|9257.3|9261|9256|22
1625206800000|2021-07-02 06:20:00|9262.1|9257.1|9260.9|9255.9|9262.9|9257.9|9260.2|9255.2|33
1625207100000|2021-07-02 06:25:00|9261.1|9256.1|9263|9258|9264.4|9259.4|9260.9|9255.9|34
1625207400000|2021-07-02 06:30:00|9262.7|9257.7|9262.5|9257.5|9263.4|9258.4|9262|9257|17
1625207700000|2021-07-02 06:35:00|9262.2|9257.2|9261.7|9256.7|9262.3|9257.3|9260.5|9255.5|18
1625208000000|2021-07-02 06:40:00|9261.5|9256.5|9261.6|9256.6|9262.4|9257.4|9261|9256|14
1625208300000|2021-07-02 06:45:00|9261.5|9256.5|9263.9|9258.9|9264|9259|9261.5|9256.5|21
1625208600000|2021-07-02 06:50:00|9264|9259|9264|9259|9264.9|9259.9|9263.3|9258.3|26
1625208900000|2021-07-02 06:55:00|9264.2|9259.2|9264|9259|9265|9260|9264|9259|46
1625209200000|2021-07-02 07:00:00|9264.4|9259.4|9269|9264|9269.8|9264.8|9264.4|9259.4|131
1625209500000|2021-07-02 07:05:00|9269.2|9264.2|9269.9|9264.9|9270.9|9265.9|9267|9262|76
1625209800000|2021-07-02 07:10:00|9269.7|9264.7|9271.5|9266.5|9271.5|9266.5|9268|9263|48
1625210100000|2021-07-02 07:15:00|9271.7|9266.7|9269.7|9264.7|9272|9267|9269.7|9264.7|72
1625210400000|2021-07-02 07:20:00|9269.9|9264.9|9270|9265|9270.7|9265.7|9269|9264|22
1625210700000|2021-07-02 07:25:00|9270.2|9265.2|9268.5|9263.5|9270.9|9265.9|9268.5|9263.5|26
1625211000000|2021-07-02 07:30:00|9268.7|9263.7|9269.9|9264.9|9269.9|9264.9|9268|9263|82
1625211300000|2021-07-02 07:35:00|9269.7|9264.7|9271.4|9266.4|9271.6|9266.6|9269.5|9264.5|49
1625211600000|2021-07-02 07:40:00|9271|9266|9269.4|9264.4|9271.1|9266.1|9269|9264|39
1625211900000|2021-07-02 07:45:00|9269|9264|9269|9264|9270.4|9265.4|9268.7|9263.7|48
1625212200000|2021-07-02 07:50:00|9269.2|9264.2|9269.4|9264.4|9269.9|9264.9|9268|9263|19
1625212500000|2021-07-02 07:55:00|9269.6|9264.6|9270|9265|9271.3|9266.3|9268.9|9263.9|52
1625212800000|2021-07-02 08:00:00|9269.9|9264.9|9268|9263|9270.1|9265.1|9268|9263|38
1625213100000|2021-07-02 08:05:00|9267.7|9262.7|9266.7|9261.7|9269.9|9264.9|9266.5|9261.5|47
1625213400000|2021-07-02 08:10:00|9266.9|9261.9|9264|9259|9266.9|9261.9|9264|9259|100
1625213700000|2021-07-02 08:15:00|9264.2|9259.2|9264.4|9259.4|9265.9|9260.9|9264|9259|50
1625214000000|2021-07-02 08:20:00|9264.6|9259.6|9264.8|9259.8|9264.9|9259.9|9263.5|9258.5|43
1625214300000|2021-07-02 08:25:00|9264.9|9259.9|9263.9|9258.9|9266.4|9261.4|9263.7|9258.7|65
1625214600000|2021-07-02 08:30:00|9264.4|9259.4|9263.5|9258.5|9264.4|9259.4|9262.5|9257.5|53
1625214900000|2021-07-02 08:35:00|9263.4|9258.4|9263.9|9258.9|9263.9|9258.9|9261.5|9256.5|33
1625215200000|2021-07-02 08:40:00|9263.7|9258.7|9264.9|9259.9|9265.1|9260.1|9263|9258|27
1625215500000|2021-07-02 08:45:00|9265.2|9260.2|9265.8|9260.8|9265.9|9260.9|9264.4|9259.4|24
1625215800000|2021-07-02 08:50:00|9265.9|9260.9|9266.4|9261.4|9266.4|9261.4|9265|9260|22
1625216100000|2021-07-02 08:55:00|9266|9261|9266.9|9261.9|9266.9|9261.9|9265.5|9260.5|29
1625216400000|2021-07-02 09:00:00|9267.1|9262.1|9266.9|9261.9|9267.4|9262.4|9265.9|9260.9|44
1625216700000|2021-07-02 09:05:00|9267.1|9262.1|9265.9|9260.9|9267.1|9262.1|9265|9260|32
1625217000000|2021-07-02 09:10:00|9266.1|9261.1|9264.9|9259.9|9266.4|9261.4|9264.5|9259.5|22
1625217300000|2021-07-02 09:15:00|9264.7|9259.7|9266.3|9261.3|9266.4|9261.4|9264.5|9259.5|17
1625217600000|2021-07-02 09:20:00|9266.2|9261.2|9267.5|9262.5|9268.8|9263.8|9265.7|9260.7|29
1625217900000|2021-07-02 09:25:00|9267.3|9262.3|9267.9|9262.9|9268.1|9263.1|9266.5|9261.5|8
1625218200000|2021-07-02 09:30:00|9268.3|9263.3|9267.4|9262.4|9268.3|9263.3|9267|9262|20
1625218500000|2021-07-02 09:35:00|9267.2|9262.2|9266.9|9261.9|9267.4|9262.4|9266.7|9261.7|37
1625218800000|2021-07-02 09:40:00|9266.7|9261.7|9265.4|9260.4|9267.4|9262.4|9265|9260|45
1625219100000|2021-07-02 09:45:00|9265.6|9260.6|9267.4|9262.4|9267.6|9262.6|9265.4|9260.4|105
1625219400000|2021-07-02 09:50:00|9267|9262|9268.2|9263.2|9268.4|9263.4|9266.5|9261.5|29
1625219700000|2021-07-02 09:55:00|9268|9263|9269|9264|9269.4|9264.4|9268|9263|17
1625220000000|2021-07-02 10:00:00|9269.2|9264.2|9269.5|9264.5|9270.4|9265.4|9269|9264|25
1625220300000|2021-07-02 10:05:00|9269.2|9264.2|9267.8|9262.8|9269.4|9264.4|9267.6|9262.6|60
1625220600000|2021-07-02 10:10:00|9267.6|9262.6|9267.5|9262.5|9268|9263|9267.1|9262.1|29
1625220900000|2021-07-02 10:15:00|9267.9|9262.9|9267|9262|9268.4|9263.4|9266.5|9261.5|49
1625221200000|2021-07-02 10:20:00|9266.8|9261.8|9268|9263|9268.4|9263.4|9266.5|9261.5|17
1625221500000|2021-07-02 10:25:00|9268.2|9263.2|9266.4|9261.4|9268.7|9263.7|9266|9261|15
1625221800000|2021-07-02 10:30:00|9266.5|9261.5|9266.6|9261.6|9266.9|9261.9|9265.5|9260.5|45
1625222100000|2021-07-02 10:35:00|9266.8|9261.8|9265.6|9260.6|9267.9|9262.9|9265.5|9260.5|59
1625222400000|2021-07-02 10:40:00|9265.8|9260.8|9264.2|9259.2|9265.8|9260.8|9263.8|9258.8|50
1625222700000|2021-07-02 10:45:00|9264|9259|9263.2|9258.2|9264.9|9259.9|9263|9258|25
1625223000000|2021-07-02 10:50:00|9263.4|9258.4|9262.5|9257.5|9263.4|9258.4|9262|9257|57
1625223300000|2021-07-02 10:55:00|9262.7|9257.7|9265.6|9260.6|9266|9261|9262.1|9257.1|100
1625223600000|2021-07-02 11:00:00|9265.8|9260.8|9261.1|9256.1|9266.2|9261.2|9261.1|9256.1|140
1625223900000|2021-07-02 11:05:00|9261|9256|9261.5|9256.5|9263|9258|9260.5|9255.5|60
1625224200000|2021-07-02 11:10:00|9261.3|9256.3|9260|9255|9262.4|9257.4|9260|9255|49
1625224500000|2021-07-02 11:15:00|9259.8|9254.8|9260.9|9255.9|9260.9|9255.9|9259.1|9254.1|43
1625224800000|2021-07-02 11:20:00|9260.7|9255.7|9261.5|9256.5|9261.9|9256.9|9259.6|9254.6|28
1625225100000|2021-07-02 11:25:00|9261.3|9256.3|9264.2|9259.2|9264.4|9259.4|9261|9256|32
1625225400000|2021-07-02 11:30:00|9264|9259|9263.5|9258.5|9264.4|9259.4|9263.3|9258.3|147
1625225700000|2021-07-02 11:35:00|9263.7|9258.7|9265.9|9260.9|9265.9|9260.9|9263.5|9258.5|49
1625226000000|2021-07-02 11:40:00|9265.7|9260.7|9264.5|9259.5|9265.9|9260.9|9264.5|9259.5|22
1625226300000|2021-07-02 11:45:00|9264.4|9259.4|9265.7|9260.7|9265.9|9260.9|9263.2|9258.2|35
1625226600000|2021-07-02 11:50:00|9265.5|9260.5|9267.1|9262.1|9267.9|9262.9|9265|9260|79
1625226900000|2021-07-02 11:55:00|9266.8|9261.8|9268|9263|9268.4|9263.4|9266.6|9261.6|41
1625227200000|2021-07-02 12:00:00|9268.2|9263.2|9269.3|9264.3|9269.4|9264.4|9266.6|9261.6|60
1625227500000|2021-07-02 12:05:00|9269.1|9264.1|9268.5|9263.5|9271.1|9266.1|9268.5|9263.5|108
1625227800000|2021-07-02 12:10:00|9268.7|9263.7|9267.6|9262.6|9268.7|9263.7|9266.8|9261.8|57
1625228100000|2021-07-02 12:15:00|9267.5|9262.5|9266.5|9261.5|9267.9|9262.9|9266.5|9261.5|70
1625228400000|2021-07-02 12:20:00|9266.7|9261.7|9266.9|9261.9|9268.3|9263.3|9266.5|9261.5|118
1625228700000|2021-07-02 12:25:00|9267.2|9262.2|9267.3|9262.3|9267.4|9262.4|9265.5|9260.5|60
1625229000000|2021-07-02 12:30:00|9267.5|9262.5|9247.8|9242.8|9278.8|9273.8|9247.6|9242.6|1383
1625229300000|2021-07-02 12:35:00|9248|9243|9251.6|9246.6|9257.2|9252.2|9242.8|9237.8|948
1625229600000|2021-07-02 12:40:00|9251.7|9246.7|9247.6|9242.6|9255.9|9250.9|9246.3|9241.3|452
1625229900000|2021-07-02 12:45:00|9247.4|9242.4|9256.5|9251.5|9256.9|9251.9|9247.4|9242.4|219
1625230200000|2021-07-02 12:50:00|9256.7|9251.7|9250.7|9245.7|9259.9|9254.9|9250.1|9245.1|354
1625230500000|2021-07-02 12:55:00|9250.9|9245.9|9247.7|9242.7|9253.4|9248.4|9245.4|9240.4|311
1625230800000|2021-07-02 13:00:00|9247.6|9242.6|9245.1|9240.1|9247.9|9242.9|9240|9235|470
1625231100000|2021-07-02 13:05:00|9244.7|9239.7|9243.4|9238.4|9244.9|9239.9|9240.7|9235.7|307
1625231400000|2021-07-02 13:10:00|9243.2|9238.2|9244.9|9239.9|9245.4|9240.4|9241.7|9236.7|131
1625231700000|2021-07-02 13:15:00|9245.2|9240.2|9239.9|9234.9|9245.4|9240.4|9239.5|9234.5|121
1625232000000|2021-07-02 13:20:00|9240.1|9235.1|9244.9|9239.9|9244.9|9239.9|9238.9|9233.9|230
1625232300000|2021-07-02 13:25:00|9245|9240|9253.6|9248.6|9253.8|9248.8|9244.5|9239.5|423
1625232600000|2021-07-02 13:30:00|9253.5|9248.5|9252.9|9247.9|9256|9251|9249.4|9244.4|249
1625232900000|2021-07-02 13:35:00|9252.7|9247.7|9256.9|9251.9|9259.4|9254.4|9252.7|9247.7|162
1625233200000|2021-07-02 13:40:00|9257.2|9252.2|9258.8|9253.8|9261.9|9256.9|9256|9251|182
1625233500000|2021-07-02 13:45:00|9258.9|9253.9|9258.4|9253.4|9259.4|9254.4|9253.9|9248.9|168
1625233800000|2021-07-02 13:50:00|9258.5|9253.5|9254.6|9249.6|9260.6|9255.6|9254|9249|230
1625234100000|2021-07-02 13:55:00|9254.8|9249.8|9248.3|9243.3|9255.3|9250.3|9247.5|9242.5|280
1625234400000|2021-07-02 14:00:00|9248.8|9243.8|9254.4|9249.4|9254.4|9249.4|9247.5|9242.5|392
1625234700000|2021-07-02 14:05:00|9254.2|9249.2|9257.9|9252.9|9258.1|9253.1|9252.9|9247.9|135
1625235000000|2021-07-02 14:10:00|9258.1|9253.1|9256|9251|9258.9|9253.9|9255.4|9250.4|93
1625235300000|2021-07-02 14:15:00|9255.9|9250.9|9251.9|9246.9|9258.4|9253.4|9251.5|9246.5|110
1625235600000|2021-07-02 14:20:00|9251.7|9246.7|9248.1|9243.1|9252.4|9247.4|9248.1|9243.1|111
1625235900000|2021-07-02 14:25:00|9248|9243|9246.9|9241.9|9250.4|9245.4|9246.4|9241.4|164
1625236200000|2021-07-02 14:30:00|9247.2|9242.2|9249.1|9244.1|9249.9|9244.9|9246|9241|81
1625236500000|2021-07-02 14:35:00|9249|9244|9251.1|9246.1|9253.9|9248.9|9249|9244|140
1625236800000|2021-07-02 14:40:00|9251|9246|9251.7|9246.7|9253.4|9248.4|9249.5|9244.5|75
1625237100000|2021-07-02 14:45:00|9251.9|9246.9|9255|9250|9255.4|9250.4|9251.5|9246.5|73
1625237400000|2021-07-02 14:50:00|9254.8|9249.8|9253.9|9248.9|9255.9|9250.9|9252.5|9247.5|74
1625237700000|2021-07-02 14:55:00|9253.7|9248.7|9249.2|9244.2|9254.2|9249.2|9247.4|9242.4|276
1625238000000|2021-07-02 15:00:00|9249.4|9244.4|9247.4|9242.4|9249.9|9244.9|9246.9|9241.9|235
1625238300000|2021-07-02 15:05:00|9247.2|9242.2|9246|9241|9247.4|9242.4|9245.5|9240.5|59
1625238600000|2021-07-02 15:10:00|9246.2|9241.2|9244.9|9239.9|9246.2|9241.2|9243.5|9238.5|96
1625238900000|2021-07-02 15:15:00|9245.4|9240.4|9243.5|9238.5|9245.4|9240.4|9243.2|9238.2|63
1625239200000|2021-07-02 15:20:00|9243.2|9238.2|9245.9|9240.9|9245.9|9240.9|9242.5|9237.5|152
1625239500000|2021-07-02 15:25:00|9246|9241|9242.7|9237.7|9246.4|9241.4|9242.5|9237.5|50
1625239800000|2021-07-02 15:30:00|9242.5|9237.5|9242.9|9237.9|9243.9|9238.9|9241|9236|62
1625240100000|2021-07-02 15:35:00|9243.2|9238.2|9242.4|9237.4|9243.9|9238.9|9242|9237|43
1625240400000|2021-07-02 15:40:00|9242.2|9237.2|9243.4|9238.4|9244.4|9239.4|9242.2|9237.2|32
1625240700000|2021-07-02 15:45:00|9242.9|9237.9|9242.6|9237.6|9243.4|9238.4|9241.3|9236.3|140
1625241000000|2021-07-02 15:50:00|9242.4|9237.4|9241.9|9236.9|9243.3|9238.3|9241.7|9236.7|138
1625241300000|2021-07-02 15:55:00|9242.1|9237.1|9243.4|9238.4|9243.4|9238.4|9241.5|9236.5|49
1625241600000|2021-07-02 16:00:00|9243.6|9238.6|9241.9|9236.9|9243.6|9238.6|9241.4|9236.4|68
1625241900000|2021-07-02 16:05:00|9242.1|9237.1|9245.4|9240.4|9245.4|9240.4|9241.4|9236.4|73
1625242200000|2021-07-02 16:10:00|9245.2|9240.2|9247.4|9242.4|9247.4|9242.4|9244.9|9239.9|81
1625242500000|2021-07-02 16:15:00|9247.6|9242.6|9245.9|9240.9|9247.8|9242.8|9245.7|9240.7|102
1625242800000|2021-07-02 16:20:00|9246.1|9241.1|9245.9|9240.9|9246.6|9241.6|9245.9|9240.9|33
1625243100000|2021-07-02 16:25:00|9246.4|9241.4|9244.4|9239.4|9246.4|9241.4|9243.9|9238.9|81
1625243400000|2021-07-02 16:30:00|9244.6|9239.6|9244.4|9239.4|9245.4|9240.4|9244.4|9239.4|31
1625243700000|2021-07-02 16:35:00|9244.2|9239.2|9244.4|9239.4|9244.8|9239.8|9244.2|9239.2|23
1625244000000|2021-07-02 16:40:00|9244.2|9239.2|9244.9|9239.9|9245.4|9240.4|9244|9239|16
1625244300000|2021-07-02 16:45:00|9244.5|9239.5|9245.4|9240.4|9245.4|9240.4|9243.9|9238.9|37
1625244600000|2021-07-02 16:50:00|9245.2|9240.2|9245.4|9240.4|9245.9|9240.9|9243.9|9238.9|32
1625244900000|2021-07-02 16:55:00|9245.6|9240.6|9243.3|9238.3|9245.6|9240.6|9242.9|9237.9|122
1625245200000|2021-07-02 17:00:00|9243.5|9238.5|9242.4|9237.4|9244.8|9239.8|9242.4|9237.4|45
1625245500000|2021-07-02 17:05:00|9242.3|9237.3|9237.9|9232.9|9242.5|9237.5|9237.4|9232.4|537
1625245800000|2021-07-02 17:10:00|9237.7|9232.7|9237.8|9232.8|9238.4|9233.4|9236.9|9231.9|91
1625246100000|2021-07-02 17:15:00|9237.6|9232.6|9237.8|9232.8|9237.9|9232.9|9236.9|9231.9|25
1625246400000|2021-07-02 17:20:00|9237.6|9232.6|9237.3|9232.3|9237.8|9232.8|9236.4|9231.4|252
1625246700000|2021-07-02 17:25:00|9236.9|9231.9|9234.9|9229.9|9236.9|9231.9|9234.5|9229.5|232
1625247000000|2021-07-02 17:30:00|9234.7|9229.7|9231.4|9226.4|9234.7|9229.7|9230.7|9225.7|257
1625247300000|2021-07-02 17:35:00|9231.3|9226.3|9230.9|9225.9|9232.3|9227.3|9230.5|9225.5|234
1625247600000|2021-07-02 17:40:00|9231.1|9226.1|9231|9226|9232.2|9227.2|9230.7|9225.7|26
1625247900000|2021-07-02 17:45:00|9230.9|9225.9|9229.5|9224.5|9231.7|9226.7|9229.5|9224.5|119
1625248200000|2021-07-02 17:50:00|9229.7|9224.7|9227.4|9222.4|9229.9|9224.9|9225.9|9220.9|423
1625248500000|2021-07-02 17:55:00|9227.6|9222.6|9225.9|9220.9|9227.9|9222.9|9225.4|9220.4|101
1625248800000|2021-07-02 18:00:00|9225.7|9220.7|9223.9|9218.9|9225.9|9220.9|9223.4|9218.4|156
1625249100000|2021-07-02 18:05:00|9223.7|9218.7|9221.4|9216.4|9223.8|9218.8|9221.4|9216.4|89
1625249400000|2021-07-02 18:10:00|9220.9|9215.9|9220.3|9215.3|9221.4|9216.4|9219.4|9214.4|100
1625249700000|2021-07-02 18:15:00|9220.7|9215.7|9223.4|9218.4|9224.4|9219.4|9220.1|9215.1|132
1625250000000|2021-07-02 18:20:00|9223.2|9218.2|9220|9215|9223.2|9218.2|9219.7|9214.7|247
1625250300000|2021-07-02 18:25:00|9220.2|9215.2|9220.2|9215.2|9220.9|9215.9|9219.7|9214.7|53
1625250600000|2021-07-02 18:30:00|9220|9215|9221.5|9216.5|9221.9|9216.9|9220|9215|50
1625250900000|2021-07-02 18:35:00|9221.4|9216.4|9220.5|9215.5|9221.4|9216.4|9220.5|9215.5|21
1625251200000|2021-07-02 18:40:00|9220.4|9215.4|9220.4|9215.4|9220.9|9215.9|9220|9215|47
1625251500000|2021-07-02 18:45:00|9220.6|9215.6|9222.4|9217.4|9222.4|9217.4|9220.4|9215.4|115
1625251800000|2021-07-02 18:50:00|9222.6|9217.6|9224.3|9219.3|9224.3|9219.3|9222.4|9217.4|277
1625252100000|2021-07-02 18:55:00|9223.9|9218.9|9224.7|9219.7|9224.9|9219.9|9223.9|9218.9|269
1625252400000|2021-07-02 19:00:00|9224.9|9219.9|9225.3|9220.3|9225.8|9220.8|9224.6|9219.6|49
1625252700000|2021-07-02 19:05:00|9225.4|9220.4|9224.2|9219.2|9225.4|9220.4|9223.9|9218.9|25
1625253000000|2021-07-02 19:10:00|9224.4|9219.4|9224.9|9219.9|9225.3|9220.3|9223.9|9218.9|11
1625253300000|2021-07-02 19:15:00|9224.5|9219.5|9224.4|9219.4|9224.9|9219.9|9223.9|9218.9|16
1625253600000|2021-07-02 19:20:00|9224.8|9219.8|9224.4|9219.4|9224.9|9219.9|9223.9|9218.9|11
1625253900000|2021-07-02 19:25:00|9224.6|9219.6|9225.3|9220.3|9225.3|9220.3|9224.4|9219.4|11
1625254200000|2021-07-02 19:30:00|9225.4|9220.4|9225.9|9220.9|9225.9|9220.9|9224.9|9219.9|15
1625254500000|2021-07-02 19:35:00|9225.7|9220.7|9225.9|9220.9|9225.9|9220.9|9225.4|9220.4|2
1625254800000|2021-07-02 19:40:00|9225.7|9220.7|9227.4|9222.4|9227.4|9222.4|9225.4|9220.4|41
1625255100000|2021-07-02 19:45:00|9227|9222|9227.4|9222.4|9227.4|9222.4|9226.9|9221.9|21
1625255400000|2021-07-02 19:50:00|9227|9222|9227|9222|9227.8|9222.8|9226.2|9221.2|39
1625255700000|2021-07-02 19:55:00|9226.9|9221.9|9226.4|9221.4|9227.6|9222.6|9226.2|9221.2|103
1625256000000|2021-07-02 20:00:00|9226.2|9221.2|9226.6|9221.6|9227.1|9222.1|9225.9|9220.9|115
1625256300000|2021-07-02 20:05:00|9226.8|9221.8|9226.5|9221.5|9227.1|9222.1|9226.4|9221.4|16
1625256600000|2021-07-02 20:10:00|9226.4|9221.4|9224.9|9219.9|9226.4|9221.4|9224.4|9219.4|17
1625256900000|2021-07-02 20:15:00|9224.7|9219.7|9225.1|9220.1|9225.3|9220.3|9224.7|9219.7|21
1625257200000|2021-07-02 20:20:00|9225.3|9220.3|9225.9|9220.9|9226.1|9221.1|9225.3|9220.3|10
1625257500000|2021-07-02 20:25:00|9226.1|9221.1|9225.7|9220.7|9226.3|9221.3|9225.4|9220.4|9
1625257800000|2021-07-02 20:30:00|9225.9|9220.9|9226.2|9221.2|9226.4|9221.4|9225.9|9220.9|7
1625258100000|2021-07-02 20:35:00|9226.4|9221.4|9225.9|9220.9|9226.4|9221.4|9225.7|9220.7|6
1625258400000|2021-07-02 20:40:00|9226.1|9221.1|9226.4|9221.4|9227.4|9222.4|9225.9|9220.9|17
1625258700000|2021-07-02 20:45:00|9226.2|9221.2|9227.6|9222.6|9227.8|9222.8|9226.2|9221.2|47
1625259000000|2021-07-02 20:50:00|9227.4|9222.4|9226.9|9221.9|9227.6|9222.6|9226.9|9221.9|13
1625259300000|2021-07-02 20:55:00|9227.1|9222.1|9226.2|9221.2|9227.3|9222.3|9225.9|9220.9|4
1625443200000|2021-07-05 00:00:00|9233|9228|9235.4|9230.4|9235.4|9230.4|9232.5|9227.5|24
1625443500000|2021-07-05 00:05:00|9235.2|9230.2|9235.2|9230.2|9235.5|9230.5|9234.9|9229.9|12
1625443800000|2021-07-05 00:10:00|9235.4|9230.4|9233.4|9228.4|9235.4|9230.4|9232.9|9227.9|71
1625444100000|2021-07-05 00:15:00|9233.6|9228.6|9232.9|9227.9|9233.6|9228.6|9232.2|9227.2|9
1625444400000|2021-07-05 00:20:00|9232.7|9227.7|9233.4|9228.4|9233.4|9228.4|9231.4|9226.4|18
1625444700000|2021-07-05 00:25:00|9233.2|9228.2|9233.3|9228.3|9233.5|9228.5|9232.8|9227.8|34
1625445000000|2021-07-05 00:30:00|9233.2|9228.2|9232.8|9227.8|9233.3|9228.3|9232.5|9227.5|2
1625445300000|2021-07-05 00:35:00|9233.3|9228.3|9234.3|9229.3|9234.5|9229.5|9233.3|9228.3|4
1625445600000|2021-07-05 00:40:00|9234.2|9229.2|9232.7|9227.7|9234.3|9229.3|9232.4|9227.4|11
1625445900000|2021-07-05 00:45:00|9232.8|9227.8|9233.5|9228.5|9233.8|9228.8|9232.4|9227.4|1
1625446200000|2021-07-05 00:50:00|9233.4|9228.4|9234|9229|9234.3|9229.3|9232.9|9227.9|23
1625446500000|2021-07-05 00:55:00|9233.8|9228.8|9234.2|9229.2|9235.2|9230.2|9233.7|9228.7|9
1625446800000|2021-07-05 01:00:00|9234|9229|9234.3|9229.3|9234.5|9229.5|9233.3|9228.3|16
1625447100000|2021-07-05 01:05:00|9234.2|9229.2|9233.4|9228.4|9234.3|9229.3|9232.9|9227.9|17
1625447400000|2021-07-05 01:10:00|9233.6|9228.6|9235.8|9230.8|9236|9231|9233.6|9228.6|2
1625447700000|2021-07-05 01:15:00|9236|9231|9232.4|9227.4|9236|9231|9232.4|9227.4|25
1625448000000|2021-07-05 01:20:00|9232.3|9227.3|9231.3|9226.3|9232.7|9227.7|9230.7|9225.7|13
1625448300000|2021-07-05 01:25:00|9231.5|9226.5|9231|9226|9231.8|9226.8|9229.9|9224.9|6
1625448600000|2021-07-05 01:30:00|9230.9|9225.9|9232|9227|9232.3|9227.3|9230.9|9225.9|14
1625448900000|2021-07-05 01:35:00|9231.8|9226.8|9230.3|9225.3|9232.3|9227.3|9229.9|9224.9|7
1625449200000|2021-07-05 01:40:00|9230.2|9225.2|9231.2|9226.2|9232|9227|9229.9|9224.9|3
1625449500000|2021-07-05 01:45:00|9231|9226|9230.9|9225.9|9232.3|9227.3|9230.2|9225.2|5
1625449800000|2021-07-05 01:50:00|9230.7|9225.7|9230.8|9225.8|9231.3|9226.3|9230.4|9225.4|12
1625450100000|2021-07-05 01:55:00|9230.7|9225.7|9230.4|9225.4|9231.3|9226.3|9229.4|9224.4|16
1625450400000|2021-07-05 02:00:00|9230.7|9225.7|9231.9|9226.9|9232.3|9227.3|9230.4|9225.4|5
1625450700000|2021-07-05 02:05:00|9231.7|9226.7|9232.9|9227.9|9232.9|9227.9|9231.4|9226.4|7
1625451000000|2021-07-05 02:10:00|9232.7|9227.7|9232.2|9227.2|9232.9|9227.9|9232|9227|17
1625451300000|2021-07-05 02:15:00|9232.4|9227.4|9234.2|9229.2|9234.3|9229.3|9232|9227|18
1625451600000|2021-07-05 02:20:00|9234|9229|9234.4|9229.4|9234.8|9229.8|9233.9|9228.9|5
1625451900000|2021-07-05 02:25:00|9234.7|9229.7|9234.9|9229.9|9235.4|9230.4|9234.5|9229.5|8
1625452200000|2021-07-05 02:30:00|9235.2|9230.2|9235.4|9230.4|9235.8|9230.8|9234.9|9229.9|40
1625452500000|2021-07-05 02:35:00|9235.5|9230.5|9235.2|9230.2|9235.9|9230.9|9235.2|9230.2|9
1625452800000|2021-07-05 02:40:00|9235.4|9230.4|9235.7|9230.7|9235.9|9230.9|9234.5|9229.5|5
1625453100000|2021-07-05 02:45:00|9235.5|9230.5|9235.4|9230.4|9235.9|9230.9|9235.4|9230.4|6
1625453400000|2021-07-05 02:50:00|9235.9|9230.9|9235|9230|9235.9|9230.9|9235|9230|23
1625453700000|2021-07-05 02:55:00|9235.2|9230.2|9235|9230|9235.9|9230.9|9235|9230|12
1625454000000|2021-07-05 03:00:00|9234.7|9229.7|9234|9229|9234.9|9229.9|9233.5|9228.5|6
1625454300000|2021-07-05 03:05:00|9233.7|9228.7|9233.2|9228.2|9233.9|9228.9|9233|9228|4
1625454600000|2021-07-05 03:10:00|9233|9228|9233.2|9228.2|9233.4|9228.4|9232.5|9227.5|18
1625454900000|2021-07-05 03:15:00|9233.4|9228.4|9232.7|9227.7|9233.4|9228.4|9232|9227|5
1625455200000|2021-07-05 03:20:00|9232.5|9227.5|9232.7|9227.7|9232.9|9227.9|9232.5|9227.5|2
1625455500000|2021-07-05 03:25:00|9232.9|9227.9|9233.4|9228.4|9233.4|9228.4|9232.7|9227.7|1
1625455800000|2021-07-05 03:30:00|9233.6|9228.6|9234.4|9229.4|9234.7|9229.7|9233.4|9228.4|3
1625456100000|2021-07-05 03:35:00|9234.6|9229.6|9235.4|9230.4|9235.9|9230.9|9234.6|9229.6|1
1625456400000|2021-07-05 03:40:00|9235.2|9230.2|9234.9|9229.9|9235.2|9230.2|9234.9|9229.9|2
1625456700000|2021-07-05 03:45:00|9234.7|9229.7|9234.9|9229.9|9234.9|9229.9|9234.4|9229.4|0
1625457000000|2021-07-05 03:50:00|9234.7|9229.7|9233.8|9228.8|9234.9|9229.9|9233.4|9228.4|1
1625457300000|2021-07-05 03:55:00|9233.9|9228.9|9236.2|9231.2|9236.3|9231.3|9233.9|9228.9|7
1625457600000|2021-07-05 04:00:00|9235.9|9230.9|9236.7|9231.7|9237.7|9232.7|9235.9|9230.9|9
1625457900000|2021-07-05 04:05:00|9236.4|9231.4|9236.9|9231.9|9236.9|9231.9|9236.4|9231.4|7
1625458200000|2021-07-05 04:10:00|9237.1|9232.1|9236.9|9231.9|9237.2|9232.2|9236.7|9231.7|2
1625458500000|2021-07-05 04:15:00|9236.7|9231.7|9236|9231|9236.7|9231.7|9235.9|9230.9|11
1625458800000|2021-07-05 04:20:00|9236.2|9231.2|9236.8|9231.8|9236.8|9231.8|9236.2|9231.2|0
1625459100000|2021-07-05 04:25:00|9236.7|9231.7|9236|9231|9236.8|9231.8|9236|9231|6
1625459400000|2021-07-05 04:30:00|9235.9|9230.9|9235.9|9230.9|9235.9|9230.9|9235.7|9230.7|1
1625460000000|2021-07-05 04:40:00|9236.2|9231.2|9235.7|9230.7|9236.2|9231.2|9235.4|9230.4|2
1625460300000|2021-07-05 04:45:00|9235.5|9230.5|9234.4|9229.4|9235.5|9230.5|9234.4|9229.4|2
1625460600000|2021-07-05 04:50:00|9234.6|9229.6|9234.4|9229.4|9234.7|9229.7|9233.9|9228.9|3
1625460900000|2021-07-05 04:55:00|9234.2|9229.2|9233.9|9228.9|9234.7|9229.7|9233.9|9228.9|3
1625461200000|2021-07-05 05:00:00|9234.2|9229.2|9234.9|9229.9|9235.2|9230.2|9233.9|9228.9|9
1625461500000|2021-07-05 05:05:00|9234.7|9229.7|9235.4|9230.4|9235.4|9230.4|9234.7|9229.7|0
1625461800000|2021-07-05 05:10:00|9235.2|9230.2|9234.7|9229.7|9235.4|9230.4|9234.5|9229.5|3
1625462100000|2021-07-05 05:15:00|9234.5|9229.5|9234.2|9229.2|9234.9|9229.9|9233.9|9228.9|7
1625462400000|2021-07-05 05:20:00|9234|9229|9233.4|9228.4|9234|9229|9232.9|9227.9|10
1625462700000|2021-07-05 05:25:00|9233.2|9228.2|9233.3|9228.3|9233.4|9228.4|9232.9|9227.9|50
1625463000000|2021-07-05 05:30:00|9232.9|9227.9|9233.2|9228.2|9233.2|9228.2|9232.8|9227.8|12
1625463300000|2021-07-05 05:35:00|9233.3|9228.3|9233.8|9228.8|9234.2|9229.2|9233.2|9228.2|15
1625463600000|2021-07-05 05:40:00|9233.4|9228.4|9235.7|9230.7|9235.7|9230.7|9233.4|9228.4|36
1625463900000|2021-07-05 05:45:00|9235.3|9230.3|9235.2|9230.2|9235.7|9230.7|9234.8|9229.8|19
1625464200000|2021-07-05 05:50:00|9235|9230|9235.5|9230.5|9235.7|9230.7|9234.8|9229.8|7
1625464500000|2021-07-05 05:55:00|9235.3|9230.3|9236.8|9231.8|9237.5|9232.5|9235.3|9230.3|57
1625464800000|2021-07-05 06:00:00|9236.7|9231.7|9236.3|9231.3|9238|9233|9235.9|9230.9|30
1625465100000|2021-07-05 06:05:00|9236.5|9231.5|9235.4|9230.4|9236.8|9231.8|9235.2|9230.2|5
1625465400000|2021-07-05 06:10:00|9235|9230|9234.3|9229.3|9235.3|9230.3|9232.4|9227.4|27
1625465700000|2021-07-05 06:15:00|9234.2|9229.2|9234.3|9229.3|9236|9231|9233.9|9228.9|15
1625466000000|2021-07-05 06:20:00|9234.4|9229.4|9234.7|9229.7|9235.8|9230.8|9233.4|9228.4|11
1625466300000|2021-07-05 06:25:00|9234.5|9229.5|9233|9228|9234.9|9229.9|9232.5|9227.5|6
1625466600000|2021-07-05 06:30:00|9232.9|9227.9|9229.1|9224.1|9232.9|9227.9|9228.3|9223.3|79
1625466900000|2021-07-05 06:35:00|9229.3|9224.3|9227.4|9222.4|9229.7|9224.7|9227|9222|50
1625467200000|2021-07-05 06:40:00|9227.6|9222.6|9226.7|9221.7|9228|9223|9226.2|9221.2|21
1625467500000|2021-07-05 06:45:00|9226.4|9221.4|9227.1|9222.1|9228.3|9223.3|9226.2|9221.2|41
1625467800000|2021-07-05 06:50:00|9226.9|9221.9|9228.2|9223.2|9228.2|9223.2|9226.6|9221.6|23
1625468100000|2021-07-05 06:55:00|9228.3|9223.3|9227|9222|9229.3|9224.3|9226.5|9221.5|107
1625468400000|2021-07-05 07:00:00|9227.2|9222.2|9229.4|9224.4|9229.9|9224.9|9227|9222|73
1625468700000|2021-07-05 07:05:00|9229.5|9224.5|9232.9|9227.9|9233.5|9228.5|9229.5|9224.5|56
1625469000000|2021-07-05 07:10:00|9233|9228|9232|9227|9233|9228|9230.5|9225.5|66
1625469300000|2021-07-05 07:15:00|9232.2|9227.2|9233.5|9228.5|9235.4|9230.4|9232|9227|28
1625469600000|2021-07-05 07:20:00|9233.7|9228.7|9232.4|9227.4|9234.7|9229.7|9232|9227|51
1625469900000|2021-07-05 07:25:00|9232.5|9227.5|9234.5|9229.5|9235.2|9230.2|9232.5|9227.5|26
1625470200000|2021-07-05 07:30:00|9234.7|9229.7|9230|9225|9235|9230|9230|9225|58
1625470500000|2021-07-05 07:35:00|9229.8|9224.8|9225.7|9220.7|9229.9|9224.9|9225|9220|153
1625470800000|2021-07-05 07:40:00|9225.8|9220.8|9226.5|9221.5|9227.1|9222.1|9224|9219|151
1625471100000|2021-07-05 07:45:00|9226.7|9221.7|9225.3|9220.3|9227.2|9222.2|9224.8|9219.8|27
1625471400000|2021-07-05 07:50:00|9225.1|9220.1|9224|9219|9226|9221|9224|9219|31
1625471700000|2021-07-05 07:55:00|9224.5|9219.5|9222.4|9217.4|9225.7|9220.7|9221.7|9216.7|113
1625472000000|2021-07-05 08:00:00|9222.5|9217.5|9222.7|9217.7|9222.9|9217.9|9221.3|9216.3|126
1625472300000|2021-07-05 08:05:00|9222.9|9217.9|9222.1|9217.1|9224|9219|9222.1|9217.1|39
1625472600000|2021-07-05 08:10:00|9222.3|9217.3|9221.8|9216.8|9222.3|9217.3|9221.3|9216.3|188
1625472900000|2021-07-05 08:15:00|9221.9|9216.9|9222.5|9217.5|9222.9|9217.9|9221.4|9216.4|125
1625473200000|2021-07-05 08:20:00|9222.7|9217.7|9221.7|9216.7|9223.4|9218.4|9221.4|9216.4|31
1625473500000|2021-07-05 08:25:00|9221.5|9216.5|9222.7|9217.7|9222.7|9217.7|9221.2|9216.2|84
1625473800000|2021-07-05 08:30:00|9223.2|9218.2|9223.4|9218.4|9225.7|9220.7|9222.9|9217.9|76
1625474100000|2021-07-05 08:35:00|9223.2|9218.2|9223.9|9218.9|9224.4|9219.4|9222.9|9217.9|29
1625474400000|2021-07-05 08:40:00|9224.2|9219.2|9221.4|9216.4|9224.7|9219.7|9221.4|9216.4|41
1625474700000|2021-07-05 08:45:00|9221.3|9216.3|9221.5|9216.5|9223.6|9218.6|9221.3|9216.3|100
1625475000000|2021-07-05 08:50:00|9221.4|9216.4|9221.3|9216.3|9222.3|9217.3|9221.3|9216.3|128
1625475300000|2021-07-05 08:55:00|9221.5|9216.5|9222.9|9217.9|9223.4|9218.4|9221.3|9216.3|238
1625475600000|2021-07-05 09:00:00|9223.1|9218.1|9222.9|9217.9|9223.4|9218.4|9221.4|9216.4|54
1625475900000|2021-07-05 09:05:00|9222.7|9217.7|9221.9|9216.9|9222.7|9217.7|9221.5|9216.5|52
1625476200000|2021-07-05 09:10:00|9221.7|9216.7|9221.3|9216.3|9222.9|9217.9|9221.3|9216.3|160
1625476500000|2021-07-05 09:15:00|9221.7|9216.7|9221.3|9216.3|9221.8|9216.8|9221.2|9216.2|64
1625476800000|2021-07-05 09:20:00|9221.2|9216.2|9221.9|9216.9|9222.3|9217.3|9221.2|9216.2|144
1625477100000|2021-07-05 09:25:00|9222.1|9217.1|9219|9214|9222.3|9217.3|9219|9214|464
1625477400000|2021-07-05 09:30:00|9219.3|9214.3|9218.7|9213.7|9220.3|9215.3|9218.1|9213.1|59
1625477700000|2021-07-05 09:35:00|9218.8|9213.8|9217|9212|9218.8|9213.8|9216.5|9211.5|108
1625478000000|2021-07-05 09:40:00|9216.9|9211.9|9216.2|9211.2|9217.3|9212.3|9215.5|9210.5|13
1625478300000|2021-07-05 09:45:00|9216|9211|9217|9212|9217.4|9212.4|9216|9211|54
1625478600000|2021-07-05 09:50:00|9216.9|9211.9|9218.7|9213.7|9218.9|9213.9|9216.5|9211.5|15
1625478900000|2021-07-05 09:55:00|9218.5|9213.5|9218.8|9213.8|9219.9|9214.9|9218.5|9213.5|24
1625479200000|2021-07-05 10:00:00|9219|9214|9219.2|9214.2|9219.4|9214.4|9217|9212|52
1625479500000|2021-07-05 10:05:00|9219.4|9214.4|9220.9|9215.9|9220.9|9215.9|9218.7|9213.7|13
1625479800000|2021-07-05 10:10:00|9220.7|9215.7|9218.7|9213.7|9221.4|9216.4|9218.5|9213.5|19
1625480100000|2021-07-05 10:15:00|9218.5|9213.5|9222.4|9217.4|9222.4|9217.4|9218.5|9213.5|15
1625480400000|2021-07-05 10:20:00|9222.6|9217.6|9222.5|9217.5|9223.5|9218.5|9222.4|9217.4|21
1625480700000|2021-07-05 10:25:00|9222.2|9217.2|9221.8|9216.8|9222.4|9217.4|9219.5|9214.5|31
1625481000000|2021-07-05 10:30:00|9221.9|9216.9|9220.2|9215.2|9222.3|9217.3|9219.7|9214.7|38
1625481300000|2021-07-05 10:35:00|9220.4|9215.4|9219.4|9214.4|9220.9|9215.9|9218.8|9213.8|42
1625481600000|2021-07-05 10:40:00|9219.2|9214.2|9217.7|9212.7|9219.2|9214.2|9217.5|9212.5|24
1625481900000|2021-07-05 10:45:00|9217.9|9212.9|9217.9|9212.9|9217.9|9212.9|9216.2|9211.2|15
1625482200000|2021-07-05 10:50:00|9217.7|9212.7|9216.4|9211.4|9218.5|9213.5|9216|9211|19
1625482500000|2021-07-05 10:55:00|9216.7|9211.7|9217.5|9212.5|9217.9|9212.9|9216.4|9211.4|14
1625482800000|2021-07-05 11:00:00|9217.9|9212.9|9217.5|9212.5|9217.9|9212.9|9216.5|9211.5|22
1625483100000|2021-07-05 11:05:00|9217.4|9212.4|9217.7|9212.7|9217.7|9212.7|9215.8|9210.8|20
1625483400000|2021-07-05 11:10:00|9217.5|9212.5|9217.7|9212.7|9217.9|9212.9|9215.8|9210.8|12
1625483700000|2021-07-05 11:15:00|9217.5|9212.5|9218.7|9213.7|9218.9|9213.9|9217|9212|19
1625484000000|2021-07-05 11:20:00|9218.9|9213.9|9218.7|9213.7|9218.9|9213.9|9217.7|9212.7|29
1625484300000|2021-07-05 11:25:00|9218.5|9213.5|9220.5|9215.5|9220.7|9215.7|9218.4|9213.4|17
1625484600000|2021-07-05 11:30:00|9220.4|9215.4|9220.9|9215.9|9220.9|9215.9|9220|9215|17
1625484900000|2021-07-05 11:35:00|9220.7|9215.7|9222.5|9217.5|9223.4|9218.4|9220.7|9215.7|83
1625485200000|2021-07-05 11:40:00|9222.4|9217.4|9223.7|9218.7|9224.2|9219.2|9222|9217|11
1625485500000|2021-07-05 11:45:00|9223.9|9218.9|9222.9|9217.9|9223.9|9218.9|9222.5|9217.5|12
1625485800000|2021-07-05 11:50:00|9222.7|9217.7|9221.9|9216.9|9222.9|9217.9|9221.5|9216.5|10
1625486100000|2021-07-05 11:55:00|9222.1|9217.1|9221.4|9216.4|9222.4|9217.4|9221|9216|23
1625486400000|2021-07-05 12:00:00|9221.6|9216.6|9223.3|9218.3|9224.4|9219.4|9221.5|9216.5|65
1625486700000|2021-07-05 12:05:00|9223.4|9218.4|9223.4|9218.4|9223.9|9218.9|9222.4|9217.4|29
1625487000000|2021-07-05 12:10:00|9223.2|9218.2|9225.7|9220.7|9225.9|9220.9|9223|9218|41
1625487300000|2021-07-05 12:15:00|9225.5|9220.5|9228.9|9223.9|9229|9224|9225.5|9220.5|124
1625487600000|2021-07-05 12:20:00|9228.7|9223.7|9226.9|9221.9|9228.7|9223.7|9226.5|9221.5|10
1625487900000|2021-07-05 12:25:00|9227|9222|9226.9|9221.9|9227.9|9222.9|9226|9221|14
1625488200000|2021-07-05 12:30:00|9226.5|9221.5|9225.9|9220.9|9226.9|9221.9|9225|9220|16
1625488500000|2021-07-05 12:35:00|9225.7|9220.7|9224.4|9219.4|9225.9|9220.9|9224|9219|13
1625488800000|2021-07-05 12:40:00|9224.6|9219.6|9226|9221|9227|9222|9224.4|9219.4|27
1625489100000|2021-07-05 12:45:00|9226.2|9221.2|9227.4|9222.4|9227.4|9222.4|9225|9220|45
1625489400000|2021-07-05 12:50:00|9227.2|9222.2|9227.4|9222.4|9228.1|9223.1|9226.5|9221.5|27
1625489700000|2021-07-05 12:55:00|9227.2|9222.2|9227.9|9222.9|9228.7|9223.7|9227|9222|17
1625490000000|2021-07-05 13:00:00|9227.7|9222.7|9228.9|9223.9|9229.6|9224.6|9227|9222|33
1625490300000|2021-07-05 13:05:00|9229.1|9224.1|9227|9222|9229.1|9224.1|9225.8|9220.8|33
1625490600000|2021-07-05 13:10:00|9226.7|9221.7|9226.7|9221.7|9226.9|9221.9|9225.5|9220.5|32
1625490900000|2021-07-05 13:15:00|9226.9|9221.9|9228|9223|9228.5|9223.5|9226.9|9221.9|14
1625491200000|2021-07-05 13:20:00|9227.9|9222.9|9228.2|9223.2|9228.9|9223.9|9227.2|9222.2|23
1625491500000|2021-07-05 13:25:00|9228.4|9223.4|9229.8|9224.8|9230.2|9225.2|9227.7|9222.7|219
1625491800000|2021-07-05 13:30:00|9230.2|9225.2|9227.9|9222.9|9230.2|9225.2|9227.9|9222.9|41
1625492100000|2021-07-05 13:35:00|9228.1|9223.1|9227.9|9222.9|9228.6|9223.6|9226.7|9221.7|96
1625492400000|2021-07-05 13:40:00|9228.1|9223.1|9227|9222|9228.4|9223.4|9227|9222|43
1625492700000|2021-07-05 13:45:00|9226.9|9221.9|9228.4|9223.4|9228.4|9223.4|9226.9|9221.9|17
1625493000000|2021-07-05 13:50:00|9228.2|9223.2|9228|9223|9228.8|9223.8|9227.5|9222.5|17
1625493300000|2021-07-05 13:55:00|9228.2|9223.2|9227.4|9222.4|9229.3|9224.3|9227.3|9222.3|17
1625493600000|2021-07-05 14:00:00|9227.2|9222.2|9230.4|9225.4|9230.9|9225.9|9227|9222|25
1625493900000|2021-07-05 14:05:00|9230|9225|9232.7|9227.7|9232.9|9227.9|9230|9225|122
1625494200000|2021-07-05 14:10:00|9232.3|9227.3|9232.4|9227.4|9234.3|9229.3|9231.8|9226.8|151
1625494500000|2021-07-05 14:15:00|9232.8|9227.8|9232.9|9227.9|9233.4|9228.4|9232.4|9227.4|56
1625494800000|2021-07-05 14:20:00|9233.1|9228.1|9230.4|9225.4|9233.3|9228.3|9230|9225|23
1625495100000|2021-07-05 14:25:00|9230.5|9225.5|9231.9|9226.9|9232.1|9227.1|9230.4|9225.4|20
1625495400000|2021-07-05 14:30:00|9231.5|9226.5|9231|9226|9232.4|9227.4|9230.8|9225.8|59
1625495700000|2021-07-05 14:35:00|9231.2|9226.2|9230|9225|9231.9|9226.9|9230|9225|21
1625496000000|2021-07-05 14:40:00|9230.2|9225.2|9229.5|9224.5|9230.4|9225.4|9229.2|9224.2|6
1625496300000|2021-07-05 14:45:00|9229.7|9224.7|9229.2|9224.2|9229.9|9224.9|9229|9224|18
1625496600000|2021-07-05 14:50:00|9229.4|9224.4|9228|9223|9229.4|9224.4|9228|9223|6
1625496900000|2021-07-05 14:55:00|9227.9|9222.9|9228.5|9223.5|9229.9|9224.9|9227.9|9222.9|48
1625497200000|2021-07-05 15:00:00|9228.7|9223.7|9227.1|9222.1|9228.9|9223.9|9226.7|9221.7|41
1625497500000|2021-07-05 15:05:00|9227|9222|9226.2|9221.2|9227.2|9222.2|9226|9221|8
1625497800000|2021-07-05 15:10:00|9226.5|9221.5|9226|9221|9226.8|9221.8|9225.8|9220.8|36
1625498100000|2021-07-05 15:15:00|9225.9|9220.9|9224.9|9219.9|9226.8|9221.8|9224.5|9219.5|26
1625498400000|2021-07-05 15:20:00|9224.7|9219.7|9224|9219|9224.9|9219.9|9223.9|9218.9|9
1625498700000|2021-07-05 15:25:00|9224.2|9219.2|9226|9221|9226.9|9221.9|9224|9219|24
1625499000000|2021-07-05 15:30:00|9225.9|9220.9|9225.9|9220.9|9225.9|9220.9|9224.9|9219.9|13
1625499300000|2021-07-05 15:35:00|9226|9221|9224.2|9219.2|9226.4|9221.4|9224|9219|17
1625499600000|2021-07-05 15:40:00|9224.4|9219.4|9223.9|9218.9|9224.4|9219.4|9223|9218|248
1625499900000|2021-07-05 15:45:00|9223.7|9218.7|9225.8|9220.8|9226.3|9221.3|9223.5|9218.5|73
1625500200000|2021-07-05 15:50:00|9225.6|9220.6|9224.4|9219.4|9225.8|9220.8|9224.4|9219.4|17
1625500500000|2021-07-05 15:55:00|9224.1|9219.1|9223.6|9218.6|9224.3|9219.3|9222.9|9217.9|17
1625500800000|2021-07-05 16:00:00|9223.4|9218.4|9223.2|9218.2|9223.8|9218.8|9222.4|9217.4|22
1625501100000|2021-07-05 16:05:00|9223.3|9218.3|9223.8|9218.8|9223.8|9218.8|9222.9|9217.9|7
1625501400000|2021-07-05 16:10:00|9223.6|9218.6|9222.8|9217.8|9223.8|9218.8|9222.6|9217.6|9
1625501700000|2021-07-05 16:15:00|9223|9218|9222.4|9217.4|9223.2|9218.2|9222|9217|128
1625502000000|2021-07-05 16:20:00|9222.2|9217.2|9222.4|9217.4|9223.4|9218.4|9222|9217|11
1625502300000|2021-07-05 16:25:00|9222.6|9217.6|9223.5|9218.5|9224.4|9219.4|9222|9217|18
1625502600000|2021-07-05 16:30:00|9223.2|9218.2|9223.3|9218.3|9223.4|9218.4|9222.4|9217.4|20
1625502900000|2021-07-05 16:35:00|9222.9|9217.9|9221.9|9216.9|9222.9|9217.9|9221.7|9216.7|24
1625503200000|2021-07-05 16:40:00|9221.7|9216.7|9222|9217|9222.3|9217.3|9221.5|9216.5|112
1625503500000|2021-07-05 16:45:00|9222.4|9217.4|9223|9218|9223.5|9218.5|9222|9217|22
1625503800000|2021-07-05 16:50:00|9223.1|9218.1|9222.7|9217.7|9223.5|9218.5|9222.6|9217.6|7
1625504100000|2021-07-05 16:55:00|9222.8|9217.8|9222.3|9217.3|9223.1|9218.1|9221.7|9216.7|61
1625529600000|2021-07-06 00:00:00|9227.5|9222.5|9225.9|9220.9|9227.8|9222.8|9225|9220|156
1625529900000|2021-07-06 00:05:00|9226.1|9221.1|9223.7|9218.7|9226.6|9221.6|9223.7|9218.7|37
1625530200000|2021-07-06 00:10:00|9223.9|9218.9|9223.3|9218.3|9224.1|9219.1|9222.7|9217.7|25
1625530500000|2021-07-06 00:15:00|9223.4|9218.4|9224.9|9219.9|9224.9|9219.9|9223.4|9218.4|6
1625530800000|2021-07-06 00:20:00|9224.5|9219.5|9224.3|9219.3|9224.5|9219.5|9223.7|9218.7|9
1625531100000|2021-07-06 00:25:00|9224.4|9219.4|9226.8|9221.8|9226.8|9221.8|9224.4|9219.4|33
1625531400000|2021-07-06 00:30:00|9226.9|9221.9|9225.6|9220.6|9226.9|9221.9|9225|9220|4
1625531700000|2021-07-06 00:35:00|9225.7|9220.7|9224.5|9219.5|9226.3|9221.3|9224.2|9219.2|4
1625532000000|2021-07-06 00:40:00|9224.4|9219.4|9224.5|9219.5|9225.9|9220.9|9224.4|9219.4|13
1625532300000|2021-07-06 00:45:00|9224.7|9219.7|9223.9|9218.9|9224.9|9219.9|9223.5|9218.5|18
1625532600000|2021-07-06 00:50:00|9223.5|9218.5|9224.8|9219.8|9225.3|9220.3|9223.5|9218.5|38
1625532900000|2021-07-06 00:55:00|9224.9|9219.9|9226.1|9221.1|9226.3|9221.3|9224|9219|6
1625533200000|2021-07-06 01:00:00|9226.3|9221.3|9225.9|9220.9|9227.6|9222.6|9225.5|9220.5|24
1625533500000|2021-07-06 01:05:00|9225.7|9220.7|9226.2|9221.2|9226.4|9221.4|9225.5|9220.5|12
1625533800000|2021-07-06 01:10:00|9226|9221|9227.4|9222.4|9227.4|9222.4|9226|9221|7
1625534100000|2021-07-06 01:15:00|9227.2|9222.2|9226.9|9221.9|9227.4|9222.4|9226.4|9221.4|8
1625534400000|2021-07-06 01:20:00|9226.7|9221.7|9226.9|9221.9|9227.1|9222.1|9226.4|9221.4|3
1625534700000|2021-07-06 01:25:00|9226.7|9221.7|9225.9|9220.9|9226.7|9221.7|9225|9220|11
1625535000000|2021-07-06 01:30:00|9225.5|9220.5|9225.5|9220.5|9226.9|9221.9|9225.4|9220.4|8
1625535300000|2021-07-06 01:35:00|9225.6|9220.6|9224.3|9219.3|9225.6|9220.6|9222.9|9217.9|14
1625535600000|2021-07-06 01:40:00|9224.4|9219.4|9223.9|9218.9|9224.8|9219.8|9223.7|9218.7|16
1625535900000|2021-07-06 01:45:00|9223.7|9218.7|9222.5|9217.5|9224.4|9219.4|9222.5|9217.5|13
1625536200000|2021-07-06 01:50:00|9222.7|9217.7|9221.2|9216.2|9223.4|9218.4|9220.7|9215.7|23
1625536500000|2021-07-06 01:55:00|9221|9216|9221.4|9216.4|9221.4|9216.4|9220.5|9215.5|23
1625536800000|2021-07-06 02:00:00|9221.2|9216.2|9219.4|9214.4|9221.4|9216.4|9219|9214|64
1625537100000|2021-07-06 02:05:00|9219.5|9214.5|9219.5|9214.5|9220|9215|9219|9214|11
1625537400000|2021-07-06 02:10:00|9219.4|9214.4|9218.9|9213.9|9219.4|9214.4|9218.5|9213.5|18
1625537700000|2021-07-06 02:15:00|9218.7|9213.7|9219.9|9214.9|9219.9|9214.9|9218.5|9213.5|6
1625538000000|2021-07-06 02:20:00|9219.7|9214.7|9219.9|9214.9|9220.4|9215.4|9219.6|9214.6|9
1625538300000|2021-07-06 02:25:00|9219.7|9214.7|9220.8|9215.8|9220.8|9215.8|9219.6|9214.6|23
1625538600000|2021-07-06 02:30:00|9220.9|9215.9|9220.3|9215.3|9221.3|9216.3|9220|9215|10
1625538900000|2021-07-06 02:35:00|9220.1|9215.1|9220.8|9215.8|9221.2|9216.2|9220.1|9215.1|4
1625539200000|2021-07-06 02:40:00|9221|9216|9220.8|9215.8|9221|9216|9220.2|9215.2|2
1625539500000|2021-07-06 02:45:00|9220.6|9215.6|9219.5|9214.5|9220.8|9215.8|9219.5|9214.5|8
1625539800000|2021-07-06 02:50:00|9219.6|9214.6|9219.3|9214.3|9219.8|9214.8|9218.7|9213.7|12
1625540100000|2021-07-06 02:55:00|9219.1|9214.1|9217.6|9212.6|9219.1|9214.1|9217.4|9212.4|12
1625540400000|2021-07-06 03:00:00|9217.8|9212.8|9217.1|9212.1|9217.8|9212.8|9216.9|9211.9|31
1625540700000|2021-07-06 03:05:00|9217.3|9212.3|9217.6|9212.6|9218.3|9213.3|9217.1|9212.1|4
1625541000000|2021-07-06 03:10:00|9217.5|9212.5|9215.5|9210.5|9217.8|9212.8|9215|9210|550
1625541300000|2021-07-06 03:15:00|9215.4|9210.4|9216|9211|9216.3|9211.3|9215|9210|21
1625541600000|2021-07-06 03:20:00|9215.9|9210.9|9215.9|9210.9|9216.6|9211.6|9215.9|9210.9|27
1625541900000|2021-07-06 03:25:00|9216.1|9211.1|9215.3|9210.3|9216.1|9211.1|9214.9|9209.9|29
1625542200000|2021-07-06 03:30:00|9214.9|9209.9|9215.3|9210.3|9215.8|9210.8|9214.9|9209.9|15
1625542500000|2021-07-06 03:35:00|9215.1|9210.1|9215.4|9210.4|9215.8|9210.8|9214.9|9209.9|4
1625542800000|2021-07-06 03:40:00|9215.2|9210.2|9214.9|9209.9|9215.2|9210.2|9214.7|9209.7|9
1625543100000|2021-07-06 03:45:00|9214.8|9209.8|9214.9|9209.9|9215.8|9210.8|9214.4|9209.4|7
1625543400000|2021-07-06 03:50:00|9215.1|9210.1|9214.9|9209.9|9215.8|9210.8|9214.9|9209.9|7
1625543700000|2021-07-06 03:55:00|9215.1|9210.1|9215.8|9210.8|9215.8|9210.8|9214.9|9209.9|4
1625544000000|2021-07-06 04:00:00|9215.6|9210.6|9215.8|9210.8|9215.8|9210.8|9215.4|9210.4|12
1625544300000|2021-07-06 04:05:00|9215.6|9210.6|9215.9|9210.9|9216.3|9211.3|9215.4|9210.4|3
1625544600000|2021-07-06 04:10:00|9216.1|9211.1|9216.3|9211.3|9216.3|9211.3|9215.9|9210.9|1
1625544900000|2021-07-06 04:15:00|9216.1|9211.1|9216.8|9211.8|9216.8|9211.8|9215.9|9210.9|7
1625545200000|2021-07-06 04:20:00|9216.6|9211.6|9216.8|9211.8|9216.8|9211.8|9216.3|9211.3|6
1625545500000|2021-07-06 04:25:00|9216.6|9211.6|9216.4|9211.4|9217.3|9212.3|9216.4|9211.4|15
1625545800000|2021-07-06 04:30:00|9216.6|9211.6|9214.9|9209.9|9217.8|9212.8|9214.9|9209.9|166
1625546100000|2021-07-06 04:35:00|9215.3|9210.3|9219.3|9214.3|9219.3|9214.3|9214.9|9209.9|101
1625546400000|2021-07-06 04:40:00|9219.5|9214.5|9218.2|9213.2|9219.7|9214.7|9217.4|9212.4|48
1625546700000|2021-07-06 04:45:00|9218|9213|9218.3|9213.3|9218.5|9213.5|9217.8|9212.8|28
1625547000000|2021-07-06 04:50:00|9218.1|9213.1|9216.4|9211.4|9218.3|9213.3|9216.4|9211.4|16
1625547300000|2021-07-06 04:55:00|9216.2|9211.2|9215.9|9210.9|9217.3|9212.3|9215.9|9210.9|12
1625547600000|2021-07-06 05:00:00|9216.3|9211.3|9214.9|9209.9|9216.3|9211.3|9214.9|9209.9|28
1625547900000|2021-07-06 05:05:00|9215.1|9210.1|9214.4|9209.4|9215.4|9210.4|9214.4|9209.4|15
1625548200000|2021-07-06 05:10:00|9213.9|9208.9|9213.2|9208.2|9213.9|9208.9|9212.9|9207.9|36
1625548500000|2021-07-06 05:15:00|9213.4|9208.4|9213.1|9208.1|9213.4|9208.4|9212.4|9207.4|27
1625548800000|2021-07-06 05:20:00|9213.3|9208.3|9213.3|9208.3|9213.4|9208.4|9212.7|9207.7|10
1625549100000|2021-07-06 05:25:00|9213.5|9208.5|9214.1|9209.1|9214.3|9209.3|9213.4|9208.4|10
1625549400000|2021-07-06 05:30:00|9214.3|9209.3|9212.9|9207.9|9214.3|9209.3|9212.9|9207.9|19
1625549700000|2021-07-06 05:35:00|9213.1|9208.1|9213.2|9208.2|9213.9|9208.9|9212.9|9207.9|14
1625550000000|2021-07-06 05:40:00|9213.1|9208.1|9212.6|9207.6|9213.8|9208.8|9212.4|9207.4|5
1625550300000|2021-07-06 05:45:00|9212.8|9207.8|9212.6|9207.6|9213.1|9208.1|9212.4|9207.4|12
1625550600000|2021-07-06 05:50:00|9212.7|9207.7|9211.4|9206.4|9213.4|9208.4|9211.4|9206.4|34
1625550900000|2021-07-06 05:55:00|9211.7|9206.7|9210.3|9205.3|9212.4|9207.4|9209.9|9204.9|24
1625551200000|2021-07-06 06:00:00|9210.8|9205.8|9205.9|9200.9|9211.8|9206.8|9205.5|9200.5|151
1625551500000|2021-07-06 06:05:00|9206.1|9201.1|9202.4|9197.4|9206.3|9201.3|9202.4|9197.4|390
1625551800000|2021-07-06 06:10:00|9202|9197|9202.4|9197.4|9203.9|9198.9|9201.4|9196.4|137
1625552100000|2021-07-06 06:15:00|9202.6|9197.6|9202.9|9197.9|9204.8|9199.8|9202|9197|71
1625552400000|2021-07-06 06:20:00|9202.8|9197.8|9205.3|9200.3|9205.3|9200.3|9202.4|9197.4|75
1625552700000|2021-07-06 06:25:00|9205.1|9200.1|9203.9|9198.9|9205.3|9200.3|9203.4|9198.4|27
1625553000000|2021-07-06 06:30:00|9204.3|9199.3|9204.4|9199.4|9205.3|9200.3|9204|9199|30
1625553300000|2021-07-06 06:35:00|9204.2|9199.2|9206.4|9201.4|9207.3|9202.3|9203.9|9198.9|41
1625553600000|2021-07-06 06:40:00|9206.6|9201.6|9204.9|9199.9|9206.9|9201.9|9203.7|9198.7|538
1625553900000|2021-07-06 06:45:00|9205.1|9200.1|9206.8|9201.8|9206.8|9201.8|9204.9|9199.9|49
1625554200000|2021-07-06 06:50:00|9206.9|9201.9|9205.7|9200.7|9207.8|9202.8|9204.4|9199.4|61
1625554500000|2021-07-06 06:55:00|9205.9|9200.9|9205.4|9200.4|9207.3|9202.3|9204.9|9199.9|58
1625554800000|2021-07-06 07:00:00|9205.8|9200.8|9208.9|9203.9|9209.3|9204.3|9204.9|9199.9|75
1625555100000|2021-07-06 07:05:00|9209|9204|9208.8|9203.8|9209.8|9204.8|9207.9|9202.9|72
1625555400000|2021-07-06 07:10:00|9208.6|9203.6|9210.3|9205.3|9210.5|9205.5|9207.9|9202.9|96
1625555700000|2021-07-06 07:15:00|9210.5|9205.5|9211.8|9206.8|9212|9207|9209.1|9204.1|78
1625556000000|2021-07-06 07:20:00|9211.6|9206.6|9210.6|9205.6|9212|9207|9210.4|9205.4|36
1625556300000|2021-07-06 07:25:00|9210.4|9205.4|9209.3|9204.3|9210.6|9205.6|9208.9|9203.9|27
1625556600000|2021-07-06 07:30:00|9209.1|9204.1|9211.1|9206.1|9211.3|9206.3|9208.6|9203.6|78
1625556900000|2021-07-06 07:35:00|9210.9|9205.9|9211|9206|9211.8|9206.8|9210.2|9205.2|39
1625557200000|2021-07-06 07:40:00|9211.3|9206.3|9213.9|9208.9|9214.8|9209.8|9211.3|9206.3|65
1625557500000|2021-07-06 07:45:00|9214.1|9209.1|9212.3|9207.3|9214.3|9209.3|9210.9|9205.9|154
1625557800000|2021-07-06 07:50:00|9212.4|9207.4|9213.3|9208.3|9213.3|9208.3|9210.9|9205.9|20
1625558100000|2021-07-06 07:55:00|9213.5|9208.5|9217.3|9212.3|9218.8|9213.8|9213.4|9208.4|441
1625558400000|2021-07-06 08:00:00|9217.1|9212.1|9218.3|9213.3|9219.3|9214.3|9215.9|9210.9|109
1625558700000|2021-07-06 08:05:00|9218.4|9213.4|9221.8|9216.8|9223.5|9218.5|9217.9|9212.9|86
1625559000000|2021-07-06 08:10:00|9221.6|9216.6|9223.9|9218.9|9224.3|9219.3|9220.9|9215.9|118
1625559300000|2021-07-06 08:15:00|9224.1|9219.1|9229.3|9224.3|9229.3|9224.3|9223.9|9218.9|144
1625559600000|2021-07-06 08:20:00|9229.5|9224.5|9231.1|9226.1|9232.8|9227.8|9227.4|9222.4|126
1625559900000|2021-07-06 08:25:00|9231.3|9226.3|9231.8|9226.8|9233.3|9228.3|9229.9|9224.9|109
1625560200000|2021-07-06 08:30:00|9231.6|9226.6|9232.1|9227.1|9234|9229|9231.6|9226.6|87
1625560500000|2021-07-06 08:35:00|9232.3|9227.3|9234.1|9229.1|9235.3|9230.3|9231.6|9226.6|114
1625560800000|2021-07-06 08:40:00|9234.3|9229.3|9231.9|9226.9|9234.3|9229.3|9230.4|9225.4|185
1625561100000|2021-07-06 08:45:00|9232.1|9227.1|9230.9|9225.9|9233.8|9228.8|9230.6|9225.6|71
1625561400000|2021-07-06 08:50:00|9231.1|9226.1|9230.3|9225.3|9231.3|9226.3|9230.1|9225.1|182
1625561700000|2021-07-06 08:55:00|9230.6|9225.6|9232.6|9227.6|9233.2|9228.2|9228.9|9223.9|62
1625562000000|2021-07-06 09:00:00|9232.8|9227.8|9232.3|9227.3|9233.6|9228.6|9229.4|9224.4|70
1625562300000|2021-07-06 09:05:00|9232.5|9227.5|9233.3|9228.3|9233.3|9228.3|9231.4|9226.4|53
1625562600000|2021-07-06 09:10:00|9233.1|9228.1|9235.4|9230.4|9236.3|9231.3|9232.8|9227.8|49
1625562900000|2021-07-06 09:15:00|9235.3|9230.3|9237.9|9232.9|9239.1|9234.1|9234.9|9229.9|69
1625563200000|2021-07-06 09:20:00|9238.1|9233.1|9239.8|9234.8|9239.8|9234.8|9237.9|9232.9|32
1625563500000|2021-07-06 09:25:00|9239.6|9234.6|9238.3|9233.3|9240.3|9235.3|9237.9|9232.9|37
1625563800000|2021-07-06 09:30:00|9237.9|9232.9|9242.9|9237.9|9243.1|9238.1|9237.9|9232.9|115
1625564100000|2021-07-06 09:35:00|9242.7|9237.7|9241.3|9236.3|9244.3|9239.3|9240.9|9235.9|147
1625564400000|2021-07-06 09:40:00|9241.1|9236.1|9240.3|9235.3|9241.3|9236.3|9239.9|9234.9|37
1625564700000|2021-07-06 09:45:00|9240.1|9235.1|9239.3|9234.3|9240.8|9235.8|9238.9|9233.9|68
1625565000000|2021-07-06 09:50:00|9239.1|9234.1|9238.9|9233.9|9240.5|9235.5|9238.4|9233.4|45
1625565300000|2021-07-06 09:55:00|9239.1|9234.1|9237.9|9232.9|9239.8|9234.8|9237.9|9232.9|43
1625565600000|2021-07-06 10:00:00|9237.8|9232.8|9236.4|9231.4|9239.3|9234.3|9235.6|9230.6|91
1625565900000|2021-07-06 10:05:00|9236.6|9231.6|9236.4|9231.4|9237.2|9232.2|9234.9|9229.9|40
1625566200000|2021-07-06 10:10:00|9236.3|9231.3|9235.8|9230.8|9237|9232|9235.4|9230.4|25
1625566500000|2021-07-06 10:15:00|9235.4|9230.4|9234.6|9229.6|9236.1|9231.1|9233.9|9228.9|32
1625566800000|2021-07-06 10:20:00|9234.8|9229.8|9233.8|9228.8|9234.8|9229.8|9233.4|9228.4|35
1625567100000|2021-07-06 10:25:00|9234|9229|9236.3|9231.3|9236.3|9231.3|9233.8|9228.8|36
1625567400000|2021-07-06 10:30:00|9236.5|9231.5|9236.8|9231.8|9237.3|9232.3|9236.3|9231.3|39
1625567700000|2021-07-06 10:35:00|9236.6|9231.6|9237.6|9232.6|9237.8|9232.8|9235.4|9230.4|36
1625568000000|2021-07-06 10:40:00|9237.7|9232.7|9234.1|9229.1|9238|9233|9233.9|9228.9|48
1625568300000|2021-07-06 10:45:00|9233.9|9228.9|9234.3|9229.3|9234.8|9229.8|9233.4|9228.4|67
1625568600000|2021-07-06 10:50:00|9234.5|9229.5|9235.3|9230.3|9236.3|9231.3|9233.8|9228.8|38
1625568900000|2021-07-06 10:55:00|9235.5|9230.5|9236.7|9231.7|9237.3|9232.3|9234.8|9229.8|32
1625569200000|2021-07-06 11:00:00|9236.8|9231.8|9235.8|9230.8|9237.3|9232.3|9235.4|9230.4|39
1625569500000|2021-07-06 11:05:00|9235.4|9230.4|9236.1|9231.1|9236.3|9231.3|9234.9|9229.9|176
1625569800000|2021-07-06 11:10:00|9236.3|9231.3|9235.9|9230.9|9236.8|9231.8|9235.4|9230.4|27
1625570100000|2021-07-06 11:15:00|9235.8|9230.8|9235.3|9230.3|9235.8|9230.8|9234.6|9229.6|21
1625570400000|2021-07-06 11:20:00|9235.7|9230.7|9235.3|9230.3|9236.3|9231.3|9234.6|9229.6|28
1625570700000|2021-07-06 11:25:00|9235.1|9230.1|9231.4|9226.4|9235.3|9230.3|9231.4|9226.4|251
1625571000000|2021-07-06 11:30:00|9231|9226|9231.9|9226.9|9233.8|9228.8|9231|9226|77
1625571300000|2021-07-06 11:35:00|9232.1|9227.1|9232.9|9227.9|9233.8|9228.8|9231.7|9226.7|19
1625571600000|2021-07-06 11:40:00|9233.1|9228.1|9234.4|9229.4|9234.4|9229.4|9231.4|9226.4|178
1625571900000|2021-07-06 11:45:00|9234|9229|9233.9|9228.9|9235.8|9230.8|9233.9|9228.9|37
1625572200000|2021-07-06 11:50:00|9234.1|9229.1|9236.8|9231.8|9236.8|9231.8|9234.1|9229.1|131
1625572500000|2021-07-06 11:55:00|9237|9232|9235.6|9230.6|9238|9233|9234.9|9229.9|54
1625572800000|2021-07-06 12:00:00|9235.8|9230.8|9234.2|9229.2|9235.8|9230.8|9232.2|9227.2|41
1625573100000|2021-07-06 12:05:00|9234.3|9229.3|9236.4|9231.4|9236.8|9231.8|9233.9|9228.9|48
1625573400000|2021-07-06 12:10:00|9236.6|9231.6|9237.1|9232.1|9237.3|9232.3|9235.9|9230.9|32
1625573700000|2021-07-06 12:15:00|9236.9|9231.9|9236.3|9231.3|9238.7|9233.7|9235.9|9230.9|36
1625574000000|2021-07-06 12:20:00|9235.9|9230.9|9234.3|9229.3|9237.6|9232.6|9233.9|9228.9|36
1625574300000|2021-07-06 12:25:00|9234.1|9229.1|9234.5|9229.5|9236.4|9231.4|9233.9|9228.9|180
1625574600000|2021-07-06 12:30:00|9234.4|9229.4|9231.4|9226.4|9234.8|9229.8|9229.9|9224.9|197
1625574900000|2021-07-06 12:35:00|9231.2|9226.2|9232.8|9227.8|9232.9|9227.9|9230.4|9225.4|47
1625575200000|2021-07-06 12:40:00|9232.9|9227.9|9231.4|9226.4|9234.1|9229.1|9229.4|9224.4|103
1625575500000|2021-07-06 12:45:00|9231.2|9226.2|9234.7|9229.7|9235.4|9230.4|9230.9|9225.9|101
1625575800000|2021-07-06 12:50:00|9234.9|9229.9|9238.4|9233.4|9238.8|9233.8|9234.2|9229.2|169
1625576100000|2021-07-06 12:55:00|9238.3|9233.3|9239.2|9234.2|9240.8|9235.8|9237.9|9232.9|167
1625576400000|2021-07-06 13:00:00|9239.3|9234.3|9241|9236|9241.8|9236.8|9238.4|9233.4|212
1625576700000|2021-07-06 13:05:00|9241.2|9236.2|9246.8|9241.8|9247.8|9242.8|9241|9236|180
1625577000000|2021-07-06 13:10:00|9246.4|9241.4|9248.6|9243.6|9249.4|9244.4|9246.3|9241.3|189
1625577300000|2021-07-06 13:15:00|9248.4|9243.4|9245.9|9240.9|9249.3|9244.3|9245.4|9240.4|85
1625577600000|2021-07-06 13:20:00|9246.1|9241.1|9246.9|9241.9|9246.9|9241.9|9243.9|9238.9|87
1625577900000|2021-07-06 13:25:00|9246.6|9241.6|9244.9|9239.9|9246.9|9241.9|9243.9|9238.9|74
1625578200000|2021-07-06 13:30:00|9244.7|9239.7|9247.3|9242.3|9247.8|9242.8|9243.9|9238.9|317
1625578500000|2021-07-06 13:35:00|9247.4|9242.4|9247.9|9242.9|9248.4|9243.4|9245.9|9240.9|106
1625578800000|2021-07-06 13:40:00|9248.1|9243.1|9247.5|9242.5|9250.4|9245.4|9246.6|9241.6|146
1625579100000|2021-07-06 13:45:00|9247.3|9242.3|9246.8|9241.8|9249.4|9244.4|9244.3|9239.3|125
1625579400000|2021-07-06 13:50:00|9246.6|9241.6|9243.3|9238.3|9248.8|9243.8|9243.3|9238.3|117
1625579700000|2021-07-06 13:55:00|9243.4|9238.4|9243.1|9238.1|9245.7|9240.7|9241.8|9236.8|107
1625580000000|2021-07-06 14:00:00|9243|9238|9244.1|9239.1|9244.8|9239.8|9241.3|9236.3|183
1625580300000|2021-07-06 14:05:00|9243.9|9238.9|9240.8|9235.8|9245.3|9240.3|9240.3|9235.3|337
1625580600000|2021-07-06 14:10:00|9240.6|9235.6|9239.3|9234.3|9243.8|9238.8|9239.3|9234.3|121
1625580900000|2021-07-06 14:15:00|9239.8|9234.8|9248.3|9243.3|9248.4|9243.4|9239.8|9234.8|177
1625581200000|2021-07-06 14:20:00|9248.4|9243.4|9249.3|9244.3|9249.8|9244.8|9245.3|9240.3|240
1625581500000|2021-07-06 14:25:00|9249.4|9244.4|9254.8|9249.8|9254.8|9249.8|9249.3|9244.3|185
1625581800000|2021-07-06 14:30:00|9254.9|9249.9|9256.5|9251.5|9257.3|9252.3|9252.3|9247.3|133
1625582100000|2021-07-06 14:35:00|9256.6|9251.6|9250.3|9245.3|9258.8|9253.8|9249.1|9244.1|289
1625582400000|2021-07-06 14:40:00|9250.7|9245.7|9250.2|9245.2|9252.3|9247.3|9247.1|9242.1|163
1625582700000|2021-07-06 14:45:00|9250.3|9245.3|9253.3|9248.3|9253.8|9248.8|9249.3|9244.3|143
1625583000000|2021-07-06 14:50:00|9253.1|9248.1|9254.3|9249.3|9256.8|9251.8|9250.8|9245.8|212
1625583300000|2021-07-06 14:55:00|9254.6|9249.6|9251.4|9246.4|9255.8|9250.8|9250.6|9245.6|453
1625583600000|2021-07-06 15:00:00|9251.3|9246.3|9255.3|9250.3|9256.3|9251.3|9250.7|9245.7|211
1625583900000|2021-07-06 15:05:00|9255.4|9250.4|9254.8|9249.8|9256.8|9251.8|9254.3|9249.3|196
1625584200000|2021-07-06 15:10:00|9254.4|9249.4|9259.7|9254.7|9260.3|9255.3|9253.9|9248.9|563
1625584500000|2021-07-06 15:15:00|9259.8|9254.8|9257.3|9252.3|9261.7|9256.7|9256.8|9251.8|337
1625584800000|2021-07-06 15:20:00|9257.1|9252.1|9255.1|9250.1|9257.3|9252.3|9254.3|9249.3|175
1625585100000|2021-07-06 15:25:00|9254.8|9249.8|9252.3|9247.3|9256.3|9251.3|9251.8|9246.8|278
1625585400000|2021-07-06 15:30:00|9252.1|9247.1|9252.3|9247.3|9252.8|9247.8|9250.8|9245.8|165
1625585700000|2021-07-06 15:35:00|9252.4|9247.4|9252.3|9247.3|9253.3|9248.3|9251.8|9246.8|53
1625586000000|2021-07-06 15:40:00|9252.5|9247.5|9256.8|9251.8|9257.3|9252.3|9251.8|9246.8|100
1625586300000|2021-07-06 15:45:00|9256.6|9251.6|9258.6|9253.6|9260.2|9255.2|9256.6|9251.6|148
1625586600000|2021-07-06 15:50:00|9258.5|9253.5|9260.8|9255.8|9262.3|9257.3|9258.5|9253.5|133
1625586900000|2021-07-06 15:55:00|9260.4|9255.4|9259|9254|9261.8|9256.8|9257.9|9252.9|105
1625587200000|2021-07-06 16:00:00|9259.2|9254.2|9259.8|9254.8|9261.8|9256.8|9258.4|9253.4|72
1625587500000|2021-07-06 16:05:00|9258.6|9253.6|9262.3|9257.3|9262.3|9257.3|9257.3|9252.3|75
1625587800000|2021-07-06 16:10:00|9262.1|9257.1|9263.3|9258.3|9264.3|9259.3|9261.3|9256.3|65
1625588100000|2021-07-06 16:15:00|9262.9|9257.9|9263|9258|9263.3|9258.3|9261.8|9256.8|58
1625588400000|2021-07-06 16:20:00|9262.8|9257.8|9263.8|9258.8|9267|9262|9262.8|9257.8|204
1625588700000|2021-07-06 16:25:00|9263.9|9258.9|9263.3|9258.3|9266.2|9261.2|9263.3|9258.3|53
1625589000000|2021-07-06 16:30:00|9263.4|9258.4|9266.2|9261.2|9266.3|9261.3|9263.4|9258.4|77
1625589300000|2021-07-06 16:35:00|9266.3|9261.3|9263.7|9258.7|9267.8|9262.8|9263.3|9258.3|111
1625589600000|2021-07-06 16:40:00|9263.8|9258.8|9263.3|9258.3|9264.8|9259.8|9262.8|9257.8|48
1625589900000|2021-07-06 16:45:00|9262.9|9257.9|9262.8|9257.8|9263.8|9258.8|9262.3|9257.3|43
1625590200000|2021-07-06 16:50:00|9263|9258|9264.3|9259.3|9264.3|9259.3|9262.8|9257.8|22
1625590500000|2021-07-06 16:55:00|9264.6|9259.6|9263.8|9258.8|9267.2|9262.2|9263.8|9258.8|61
1625590800000|2021-07-06 17:00:00|9263.6|9258.6|9263.3|9258.3|9265.2|9260.2|9263.3|9258.3|26
1625591100000|2021-07-06 17:05:00|9262.8|9257.8|9261.2|9256.2|9262.8|9257.8|9260.8|9255.8|36
1625591400000|2021-07-06 17:10:00|9261.3|9256.3|9261.7|9256.7|9262.2|9257.2|9260.6|9255.6|29
1625591700000|2021-07-06 17:15:00|9261.8|9256.8|9262.3|9257.3|9262.4|9257.4|9261.3|9256.3|30
1625592000000|2021-07-06 17:20:00|9262.4|9257.4|9262.8|9257.8|9263.7|9258.7|9261.8|9256.8|74
1625592300000|2021-07-06 17:25:00|9262.4|9257.4|9259.4|9254.4|9262.7|9257.7|9259.3|9254.3|55
1625592600000|2021-07-06 17:30:00|9259.7|9254.7|9261.3|9256.3|9261.8|9256.8|9259.7|9254.7|49
1625592900000|2021-07-06 17:35:00|9261.4|9256.4|9261.3|9256.3|9262.2|9257.2|9260.3|9255.3|61
1625593200000|2021-07-06 17:40:00|9261.4|9256.4|9259.3|9254.3|9261.8|9256.8|9259.3|9254.3|28
1625593500000|2021-07-06 17:45:00|9259.4|9254.4|9257.3|9252.3|9259.7|9254.7|9257.3|9252.3|106
1625593800000|2021-07-06 17:50:00|9257.4|9252.4|9257.8|9252.8|9258.3|9253.3|9256.3|9251.3|151
1625594100000|2021-07-06 17:55:00|9258|9253|9256.3|9251.3|9258.3|9253.3|9255.8|9250.8|92
1625594400000|2021-07-06 18:00:00|9256.4|9251.4|9255.8|9250.8|9256.8|9251.8|9255.3|9250.3|79
1625594700000|2021-07-06 18:05:00|9255.5|9250.5|9256.8|9251.8|9256.8|9251.8|9255.3|9250.3|24
1625595000000|2021-07-06 18:10:00|9256.6|9251.6|9257.7|9252.7|9257.7|9252.7|9256.3|9251.3|47
1625595300000|2021-07-06 18:15:00|9257.8|9252.8|9257.8|9252.8|9258.3|9253.3|9257.3|9252.3|49
1625595600000|2021-07-06 18:20:00|9257.5|9252.5|9256.8|9251.8|9257.5|9252.5|9256.8|9251.8|59
1625595900000|2021-07-06 18:25:00|9256.9|9251.9|9255.8|9250.8|9256.9|9251.9|9255.8|9250.8|44
1625596200000|2021-07-06 18:30:00|9255.3|9250.3|9253.8|9248.8|9255.3|9250.3|9253|9248|56
1625596500000|2021-07-06 18:35:00|9253.6|9248.6|9254.3|9249.3|9254.3|9249.3|9253.3|9248.3|39
1625596800000|2021-07-06 18:40:00|9254.4|9249.4|9254.8|9249.8|9255.3|9250.3|9253.8|9248.8|35
1625597100000|2021-07-06 18:45:00|9254.9|9249.9|9255.3|9250.3|9256|9251|9254.8|9249.8|19
1625597400000|2021-07-06 18:50:00|9254.8|9249.8|9254.7|9249.7|9254.8|9249.8|9253.6|9248.6|73
1625597700000|2021-07-06 18:55:00|9254.8|9249.8|9256.3|9251.3|9256.7|9251.7|9253.8|9248.8|198
1625598000000|2021-07-06 19:00:00|9255.8|9250.8|9256.3|9251.3|9257.2|9252.2|9255.5|9250.5|121
1625598300000|2021-07-06 19:05:00|9256.6|9251.6|9256.2|9251.2|9256.9|9251.9|9255.8|9250.8|9
1625598600000|2021-07-06 19:10:00|9256|9251|9256.3|9251.3|9256.7|9251.7|9255.8|9250.8|64
1625598900000|2021-07-06 19:15:00|9255.9|9250.9|9256.3|9251.3|9256.7|9251.7|9255.8|9250.8|4
1625599200000|2021-07-06 19:20:00|9256.6|9251.6|9257.8|9252.8|9258|9253|9256.6|9251.6|15
1625599500000|2021-07-06 19:25:00|9257.4|9252.4|9255.8|9250.8|9257.4|9252.4|9255.8|9250.8|34
1625599800000|2021-07-06 19:30:00|9255.9|9250.9|9256.8|9251.8|9256.8|9251.8|9255.8|9250.8|16
1625600100000|2021-07-06 19:35:00|9256.9|9251.9|9255.3|9250.3|9257.8|9252.8|9254.8|9249.8|17
1625600400000|2021-07-06 19:40:00|9255.4|9250.4|9253.8|9248.8|9255.8|9250.8|9253.8|9248.8|16
1625600700000|2021-07-06 19:45:00|9253.6|9248.6|9253.3|9248.3|9253.8|9248.8|9252.8|9247.8|41
1625601000000|2021-07-06 19:50:00|9253.1|9248.1|9254.8|9249.8|9254.9|9249.9|9252.8|9247.8|99
1625601300000|2021-07-06 19:55:00|9255.1|9250.1|9257.1|9252.1|9257.3|9252.3|9253.8|9248.8|116
1625601600000|2021-07-06 20:00:00|9257|9252|9255.8|9250.8|9257.2|9252.2|9254.8|9249.8|33
1625601900000|2021-07-06 20:05:00|9255.6|9250.6|9256.8|9251.8|9257.7|9252.7|9255.3|9250.3|31
1625602200000|2021-07-06 20:10:00|9257|9252|9257.8|9252.8|9257.8|9252.8|9256.8|9251.8|8
1625602500000|2021-07-06 20:15:00|9257.7|9252.7|9257.8|9252.8|9257.8|9252.8|9256.9|9251.9|10
1625602800000|2021-07-06 20:20:00|9257.3|9252.3|9256.3|9251.3|9257.3|9252.3|9256.3|9251.3|6
1625603100000|2021-07-06 20:25:00|9256.5|9251.5|9255.3|9250.3|9256.5|9251.5|9255.3|9250.3|42
1625603400000|2021-07-06 20:30:00|9255.4|9250.4|9255.3|9250.3|9255.8|9250.8|9255.3|9250.3|4
1625603700000|2021-07-06 20:35:00|9255.4|9250.4|9255.5|9250.5|9255.8|9250.8|9255.3|9250.3|0
1625604000000|2021-07-06 20:40:00|9255.7|9250.7|9255|9250|9255.8|9250.8|9255|9250|5
1625604300000|2021-07-06 20:45:00|9255.2|9250.2|9255.3|9250.3|9255.3|9250.3|9255.1|9250.1|15
1625604600000|2021-07-06 20:50:00|9255.2|9250.2|9256.5|9251.5|9257.1|9252.1|9255.2|9250.2|31
1625604900000|2021-07-06 20:55:00|9256.7|9251.7|9256.8|9249.8|9256.9|9251.7|9255.1|9249.8|10
1625616000000|2021-07-07 00:00:00|9256.2|9251.2|9256.2|9251.2|9258.7|9253.7|9254.3|9249.3|45
1625616300000|2021-07-07 00:05:00|9256|9251|9255.6|9250.6|9256.7|9251.7|9255.2|9250.2|12
1625616600000|2021-07-07 00:10:00|9255.7|9250.7|9256.5|9251.5|9256.7|9251.7|9255.3|9250.3|7
1625616900000|2021-07-07 00:15:00|9256.3|9251.3|9259.2|9254.2|9259.7|9254.7|9256.2|9251.2|26
1625617200000|2021-07-07 00:20:00|9259.1|9254.1|9258.2|9253.2|9259.7|9254.7|9257.2|9252.2|14
1625617500000|2021-07-07 00:25:00|9258.1|9253.1|9256.5|9251.5|9258.1|9253.1|9256.2|9251.2|13
1625617800000|2021-07-07 00:30:00|9256.2|9251.2|9257.2|9252.2|9257.7|9252.7|9256.2|9251.2|15
1625618100000|2021-07-07 00:35:00|9257.1|9252.1|9254.7|9249.7|9257.2|9252.2|9254.5|9249.5|24
1625618400000|2021-07-07 00:40:00|9254.6|9249.6|9254.7|9249.7|9255.7|9250.7|9254.2|9249.2|15
1625618700000|2021-07-07 00:45:00|9254.9|9249.9|9256.7|9251.7|9256.7|9251.7|9254.3|9249.3|18
1625619000000|2021-07-07 00:50:00|9256.4|9251.4|9257.1|9252.1|9257.7|9252.7|9255.2|9250.2|14
1625619300000|2021-07-07 00:55:00|9256.7|9251.7|9255.2|9250.2|9257.2|9252.2|9254.6|9249.6|19
1625619600000|2021-07-07 01:00:00|9255.4|9250.4|9257.2|9252.2|9257.2|9252.2|9254.2|9249.2|24
1625619900000|2021-07-07 01:05:00|9257|9252|9256.5|9251.5|9257.7|9252.7|9256.2|9251.2|8
1625620200000|2021-07-07 01:10:00|9256.7|9251.7|9256.2|9251.2|9256.9|9251.9|9255.7|9250.7|4
1625620500000|2021-07-07 01:15:00|9256.1|9251.1|9255.2|9250.2|9256.7|9251.7|9255.1|9250.1|32
1625620800000|2021-07-07 01:20:00|9255.1|9250.1|9254.7|9249.7|9256.2|9251.2|9254.3|9249.3|26
1625621100000|2021-07-07 01:25:00|9254.6|9249.6|9255.2|9250.2|9256.7|9251.7|9254.2|9249.2|29
1625621400000|2021-07-07 01:30:00|9254.9|9249.9|9255.7|9250.7|9256|9251|9254.3|9249.3|16
1625621700000|2021-07-07 01:35:00|9255.4|9250.4|9256.1|9251.1|9257.2|9252.2|9255.2|9250.2|18
1625622000000|2021-07-07 01:40:00|9256|9251|9254.7|9249.7|9256|9251|9253.7|9248.7|29
1625622300000|2021-07-07 01:45:00|9255|9250|9253.7|9248.7|9255.2|9250.2|9253.2|9248.2|11
1625622600000|2021-07-07 01:50:00|9253.6|9248.6|9253.2|9248.2|9254.2|9249.2|9252.9|9247.9|8
1625622900000|2021-07-07 01:55:00|9253.4|9248.4|9253.5|9248.5|9254.2|9249.2|9253.1|9248.1|9
1625623200000|2021-07-07 02:00:00|9253.7|9248.7|9253.5|9248.5|9253.7|9248.7|9252.3|9247.3|62
1625623500000|2021-07-07 02:05:00|9253.3|9248.3|9252.7|9247.7|9253.7|9248.7|9252.7|9247.7|7
1625623800000|2021-07-07 02:10:00|9253|9248|9253.7|9248.7|9254.2|9249.2|9252.6|9247.6|9
1625624100000|2021-07-07 02:15:00|9253.3|9248.3|9253.5|9248.5|9253.7|9248.7|9252.8|9247.8|34
1625624400000|2021-07-07 02:20:00|9253.7|9248.7|9254.2|9249.2|9254.2|9249.2|9253.2|9248.2|2
1625624700000|2021-07-07 02:25:00|9254.8|9249.8|9254.2|9249.2|9255.2|9250.2|9254.1|9249.1|5
1625625000000|2021-07-07 02:30:00|9254.1|9249.1|9254.7|9249.7|9254.7|9249.7|9253.7|9248.7|1
1625625300000|2021-07-07 02:35:00|9254.9|9249.9|9255.7|9250.7|9255.7|9250.7|9254.7|9249.7|7
1625625600000|2021-07-07 02:40:00|9255.6|9250.6|9256.2|9251.2|9256.7|9251.7|9255.2|9250.2|10
1625625900000|2021-07-07 02:45:00|9255.8|9250.8|9255.6|9250.6|9256.2|9251.2|9255.6|9250.6|28
1625626200000|2021-07-07 02:50:00|9255.5|9250.5|9257.2|9252.2|9257.2|9252.2|9255.2|9250.2|10
1625626500000|2021-07-07 02:55:00|9257.1|9252.1|9257.5|9252.5|9257.7|9252.7|9257.1|9252.1|7
1625626800000|2021-07-07 03:00:00|9257.2|9252.2|9256.7|9251.7|9257.7|9252.7|9256.7|9251.7|18
1625627100000|2021-07-07 03:05:00|9256.9|9251.9|9257.2|9252.2|9257.7|9252.7|9256.7|9251.7|3
1625627400000|2021-07-07 03:10:00|9257.7|9252.7|9256.3|9251.3|9257.7|9252.7|9256.2|9251.2|6
1625627700000|2021-07-07 03:15:00|9256.4|9251.4|9256.7|9251.7|9257.2|9252.2|9256.2|9251.2|6
1625628000000|2021-07-07 03:20:00|9256.6|9251.6|9256.1|9251.1|9256.6|9251.6|9255.6|9250.6|1
1625628300000|2021-07-07 03:25:00|9256.2|9251.2|9255.7|9250.7|9256.2|9251.2|9255.2|9250.2|5
1625628600000|2021-07-07 03:30:00|9256|9251|9255.7|9250.7|9256.2|9251.2|9255.3|9250.3|5
1625628900000|2021-07-07 03:35:00|9255.9|9250.9|9255.8|9250.8|9256.2|9251.2|9255.2|9250.2|11
1625629200000|2021-07-07 03:40:00|9255.7|9250.7|9255.7|9250.7|9255.7|9250.7|9255.2|9250.2|1
1625629500000|2021-07-07 03:45:00|9255.9|9250.9|9255.7|9250.7|9256.2|9251.2|9255.7|9250.7|4
1625629800000|2021-07-07 03:50:00|9255.6|9250.6|9254.6|9249.6|9255.7|9250.7|9254.3|9249.3|5
1625630100000|2021-07-07 03:55:00|9254.3|9249.3|9254.3|9249.3|9254.7|9249.7|9254.3|9249.3|2
1625630400000|2021-07-07 04:00:00|9254.6|9249.6|9253.7|9248.7|9254.7|9249.7|9253.7|9248.7|2
1625630700000|2021-07-07 04:05:00|9253.6|9248.6|9254.1|9249.1|9254.2|9249.2|9253.3|9248.3|6
1625631000000|2021-07-07 04:10:00|9254.2|9249.2|9253.7|9248.7|9254.2|9249.2|9253.7|9248.7|4
1625631300000|2021-07-07 04:15:00|9253.6|9248.6|9253.8|9248.8|9254.2|9249.2|9253.6|9248.6|6
1625631600000|2021-07-07 04:20:00|9253.7|9248.7|9253.3|9248.3|9254.2|9249.2|9253.2|9248.2|6
1625631900000|2021-07-07 04:25:00|9253.2|9248.2|9253.3|9248.3|9253.7|9248.7|9253.2|9248.2|1
1625632200000|2021-07-07 04:30:00|9253.2|9248.2|9253.7|9248.7|9254.2|9249.2|9253.2|9248.2|12
1625632500000|2021-07-07 04:35:00|9253.9|9248.9|9255.7|9250.7|9255.7|9250.7|9253.7|9248.7|14
1625632800000|2021-07-07 04:40:00|9255.6|9250.6|9254.7|9249.7|9255.7|9250.7|9254.7|9249.7|18
1625633100000|2021-07-07 04:45:00|9255.2|9250.2|9255.7|9250.7|9255.7|9250.7|9254.2|9249.2|8
1625633400000|2021-07-07 04:50:00|9255.6|9250.6|9257.1|9252.1|9257.2|9252.2|9255.2|9250.2|14
1625633700000|2021-07-07 04:55:00|9257|9252|9254.6|9249.6|9257|9252|9254.3|9249.3|7
1625634000000|2021-07-07 05:00:00|9254.7|9249.7|9255.2|9250.2|9255.7|9250.7|9254.6|9249.6|6
1625634300000|2021-07-07 05:05:00|9254.8|9249.8|9254.2|9249.2|9255.2|9250.2|9254.2|9249.2|5
1625634600000|2021-07-07 05:10:00|9254.1|9249.1|9251.7|9246.7|9254.2|9249.2|9251.7|9246.7|48
1625634900000|2021-07-07 05:15:00|9251.6|9246.6|9253.2|9248.2|9253.7|9248.7|9250.8|9245.8|33
1625635200000|2021-07-07 05:20:00|9253.1|9248.1|9253.7|9248.7|9254.2|9249.2|9252.7|9247.7|8
1625635500000|2021-07-07 05:25:00|9253.3|9248.3|9253.2|9248.2|9253.7|9248.7|9252.7|9247.7|8
1625635800000|2021-07-07 05:30:00|9253.4|9248.4|9252.7|9247.7|9253.6|9248.6|9252.3|9247.3|7
1625636100000|2021-07-07 05:35:00|9252.6|9247.6|9251.3|9246.3|9252.7|9247.7|9250.6|9245.6|13
1625636400000|2021-07-07 05:40:00|9251.6|9246.6|9247.8|9242.8|9251.7|9246.7|9247.5|9242.5|43
1625636700000|2021-07-07 05:45:00|9247.9|9242.9|9249.2|9244.2|9249.7|9244.7|9247.8|9242.8|215
1625637000000|2021-07-07 05:50:00|9249.3|9244.3|9249.6|9244.6|9249.7|9244.7|9248.4|9243.4|145
1625637300000|2021-07-07 05:55:00|9249.8|9244.8|9250.2|9245.2|9250.7|9245.7|9249.3|9244.3|45
1625637600000|2021-07-07 06:00:00|9250.4|9245.4|9252.7|9247.7|9253.7|9248.7|9250.3|9245.3|58
1625637900000|2021-07-07 06:05:00|9252.6|9247.6|9254.9|9249.9|9255.7|9250.7|9251.4|9246.4|58
1625638200000|2021-07-07 06:10:00|9254.7|9249.7|9254.4|9249.4|9256.2|9251.2|9253.8|9248.8|19
1625638500000|2021-07-07 06:15:00|9254.3|9249.3|9254.7|9249.7|9254.9|9249.9|9252.4|9247.4|151
1625638800000|2021-07-07 06:20:00|9254.3|9249.3|9253.7|9248.7|9254.3|9249.3|9252.3|9247.3|45
1625639100000|2021-07-07 06:25:00|9253.9|9248.9|9252.2|9247.2|9254.7|9249.7|9252.1|9247.1|27
1625639400000|2021-07-07 06:30:00|9252.7|9247.7|9253.9|9248.9|9254.2|9249.2|9252.2|9247.2|12
1625639700000|2021-07-07 06:35:00|9253.8|9248.8|9252|9247|9254.7|9249.7|9251.4|9246.4|20
1625640000000|2021-07-07 06:40:00|9251.7|9246.7|9252.6|9247.6|9253.1|9248.1|9251.1|9246.1|60
1625640300000|2021-07-07 06:45:00|9252.7|9247.7|9255.7|9250.7|9256.2|9251.2|9252|9247|53
1625640600000|2021-07-07 06:50:00|9255.6|9250.6|9253.6|9248.6|9256.2|9251.2|9253.6|9248.6|28
1625640900000|2021-07-07 06:55:00|9253.7|9248.7|9253.1|9248.1|9256|9251|9252.8|9247.8|42
1625641200000|2021-07-07 07:00:00|9253|9248|9253.2|9248.2|9254.2|9249.2|9251.2|9246.2|118
1625641500000|2021-07-07 07:05:00|9253.3|9248.3|9260.7|9255.7|9260.7|9255.7|9253.3|9248.3|75
1625641800000|2021-07-07 07:10:00|9260.3|9255.3|9259|9254|9261.7|9256.7|9258.8|9253.8|102
1625642100000|2021-07-07 07:15:00|9258.9|9253.9|9256|9251|9260.7|9255.7|9255.2|9250.2|108
1625642400000|2021-07-07 07:20:00|9255.9|9250.9|9256.7|9251.7|9257.7|9252.7|9255.7|9250.7|48
1625642700000|2021-07-07 07:25:00|9256.9|9251.9|9253.7|9248.7|9257.2|9252.2|9253.2|9248.2|67
1625643000000|2021-07-07 07:30:00|9253.9|9248.9|9258.7|9253.7|9258.7|9253.7|9253.9|9248.9|41
1625643300000|2021-07-07 07:35:00|9258.9|9253.9|9257.7|9252.7|9260.7|9255.7|9257.3|9252.3|439
1625643600000|2021-07-07 07:40:00|9257.9|9252.9|9256.3|9251.3|9258.2|9253.2|9255.3|9250.3|43
1625643900000|2021-07-07 07:45:00|9256.5|9251.5|9253.2|9248.2|9257.2|9252.2|9252.8|9247.8|147
1625644200000|2021-07-07 07:50:00|9253.4|9248.4|9251.8|9246.8|9255.1|9250.1|9251.7|9246.7|67
1625644500000|2021-07-07 07:55:00|9251.7|9246.7|9252|9247|9253.5|9248.5|9250.7|9245.7|60
1625644800000|2021-07-07 08:00:00|9252.2|9247.2|9250.2|9245.2|9253.7|9248.7|9248.3|9243.3|85
1625645100000|2021-07-07 08:05:00|9249.7|9244.7|9251.2|9246.2|9251.4|9246.4|9248.8|9243.8|35
1625645400000|2021-07-07 08:10:00|9251.4|9246.4|9250.4|9245.4|9251.7|9246.7|9249.2|9244.2|58
1625645700000|2021-07-07 08:15:00|9250.5|9245.5|9251.7|9246.7|9252|9247|9249.2|9244.2|41
1625646000000|2021-07-07 08:20:00|9251.6|9246.6|9253.2|9248.2|9253.7|9248.7|9250.3|9245.3|86
1625646300000|2021-07-07 08:25:00|9252.7|9247.7|9252.7|9247.7|9253.7|9248.7|9251.2|9246.2|48
1625646600000|2021-07-07 08:30:00|9252.9|9247.9|9254.2|9249.2|9254.2|9249.2|9251.8|9246.8|24
1625646900000|2021-07-07 08:35:00|9254.1|9249.1|9259.2|9254.2|9260.2|9255.2|9253.8|9248.8|129
1625647200000|2021-07-07 08:40:00|9259.4|9254.4|9258.5|9253.5|9260.2|9255.2|9258.1|9253.1|83
1625647500000|2021-07-07 08:45:00|9258.7|9253.7|9257.8|9252.8|9259.7|9254.7|9257.3|9252.3|55
1625647800000|2021-07-07 08:50:00|9257.6|9252.6|9256.8|9251.8|9258.7|9253.7|9256.7|9251.7|68
1625648100000|2021-07-07 08:55:00|9256.7|9251.7|9256.2|9251.2|9258.2|9253.2|9255.7|9250.7|94
1625648400000|2021-07-07 09:00:00|9256.4|9251.4|9252.5|9247.5|9256.7|9251.7|9252.2|9247.2|90
1625648700000|2021-07-07 09:05:00|9252.7|9247.7|9253.7|9248.7|9254.2|9249.2|9252.2|9247.2|26
1625649000000|2021-07-07 09:10:00|9254|9249|9256.7|9251.7|9256.7|9251.7|9253.4|9248.4|54
1625649300000|2021-07-07 09:15:00|9256.8|9251.8|9256.9|9251.9|9258.2|9253.2|9255.7|9250.7|53
1625649600000|2021-07-07 09:20:00|9256.7|9251.7|9256.2|9251.2|9259.2|9254.2|9255.7|9250.7|51
1625649900000|2021-07-07 09:25:00|9256.1|9251.1|9256|9251|9257.2|9252.2|9255.7|9250.7|25
1625650200000|2021-07-07 09:30:00|9256.2|9251.2|9253.2|9248.2|9257.1|9252.1|9252.2|9247.2|57
1625650500000|2021-07-07 09:35:00|9253.1|9248.1|9253.7|9248.7|9254.2|9249.2|9252.7|9247.7|29
1625650800000|2021-07-07 09:40:00|9253.9|9248.9|9254.5|9249.5|9254.7|9249.7|9252.7|9247.7|30
1625651100000|2021-07-07 09:45:00|9254.3|9249.3|9253.8|9248.8|9255.7|9250.7|9253.8|9248.8|41
1625651400000|2021-07-07 09:50:00|9253.7|9248.7|9253.2|9248.2|9254.7|9249.7|9252.7|9247.7|23
1625651700000|2021-07-07 09:55:00|9253|9248|9251.3|9246.3|9253.2|9248.2|9251.1|9246.1|29
1625652000000|2021-07-07 10:00:00|9251.2|9246.2|9250.8|9245.8|9253|9248|9250.7|9245.7|42
1625652300000|2021-07-07 10:05:00|9250.7|9245.7|9251.7|9246.7|9252.7|9247.7|9250.7|9245.7|46
1625652600000|2021-07-07 10:10:00|9252.2|9247.2|9254.7|9249.7|9255.2|9250.2|9251.2|9246.2|43
1625652900000|2021-07-07 10:15:00|9254.6|9249.6|9254.9|9249.9|9255.7|9250.7|9253.3|9248.3|54
1625653200000|2021-07-07 10:20:00|9254.8|9249.8|9254.8|9249.8|9255.2|9250.2|9253.8|9248.8|31
1625653500000|2021-07-07 10:25:00|9254.6|9249.6|9253.5|9248.5|9254.7|9249.7|9252.8|9247.8|21
1625653800000|2021-07-07 10:30:00|9253.7|9248.7|9255.2|9250.2|9256.7|9251.7|9253.7|9248.7|57
1625654100000|2021-07-07 10:35:00|9255.4|9250.4|9254.7|9249.7|9257|9252|9254.6|9249.6|32
1625654400000|2021-07-07 10:40:00|9255.2|9250.2|9256.5|9251.5|9256.7|9251.7|9253.3|9248.3|30
1625654700000|2021-07-07 10:45:00|9256.3|9251.3|9254.9|9249.9|9256.7|9251.7|9254.8|9249.8|42
1625655000000|2021-07-07 10:50:00|9254.8|9249.8|9255.2|9250.2|9255.7|9250.7|9253.7|9248.7|29
1625655300000|2021-07-07 10:55:00|9255.5|9250.5|9255.2|9250.2|9255.7|9250.7|9254.2|9249.2|27
1625655600000|2021-07-07 11:00:00|9255.4|9250.4|9254.7|9249.7|9256.7|9251.7|9254.6|9249.6|42
1625655900000|2021-07-07 11:05:00|9254.6|9249.6|9253.7|9248.7|9254.7|9249.7|9253.2|9248.2|21
1625656200000|2021-07-07 11:10:00|9254|9249|9254.2|9249.2|9254.7|9249.7|9253.2|9248.2|25
1625656500000|2021-07-07 11:15:00|9254.4|9249.4|9253.9|9248.9|9254.7|9249.7|9253.8|9248.8|22
1625656800000|2021-07-07 11:20:00|9254.3|9249.3|9255.7|9250.7|9256.7|9251.7|9254.3|9249.3|27
1625657100000|2021-07-07 11:25:00|9256.2|9251.2|9256.2|9251.2|9256.7|9251.7|9255.2|9250.2|17
1625657400000|2021-07-07 11:30:00|9256.4|9251.4|9255.7|9250.7|9258.2|9253.2|9255.7|9250.7|41
1625657700000|2021-07-07 11:35:00|9255.6|9250.6|9255.4|9250.4|9256.7|9251.7|9254.7|9249.7|10
1625658000000|2021-07-07 11:40:00|9255.5|9250.5|9254.2|9249.2|9255.6|9250.6|9253.2|9248.2|26
1625658300000|2021-07-07 11:45:00|9254.4|9249.4|9254.9|9249.9|9255.2|9250.2|9253.7|9248.7|43
1625658600000|2021-07-07 11:50:00|9254.7|9249.7|9251.7|9246.7|9254.9|9249.9|9251.7|9246.7|32
1625658900000|2021-07-07 11:55:00|9251.3|9246.3|9252.7|9247.7|9253.7|9248.7|9250.7|9245.7|38
1625659200000|2021-07-07 12:00:00|9252.2|9247.2|9248|9243|9252.7|9247.7|9247.7|9242.7|54
1625659500000|2021-07-07 12:05:00|9248.2|9243.2|9246.2|9241.2|9248.2|9243.2|9245.7|9240.7|86
1625659800000|2021-07-07 12:10:00|9246.1|9241.1|9246.9|9241.9|9247.2|9242.2|9245.7|9240.7|45
1625660100000|2021-07-07 12:15:00|9246.7|9241.7|9248.2|9243.2|9248.2|9243.2|9243.3|9238.3|106
1625660400000|2021-07-07 12:20:00|9247.9|9242.9|9245.2|9240.2|9249|9244|9244.7|9239.7|190
1625660700000|2021-07-07 12:25:00|9245.1|9240.1|9247.7|9242.7|9248.7|9243.7|9244.3|9239.3|97
1625661000000|2021-07-07 12:30:00|9247.9|9242.9|9253.2|9248.2|9254.4|9249.4|9247.5|9242.5|136
1625661300000|2021-07-07 12:35:00|9252.9|9247.9|9252.2|9247.2|9255.7|9250.7|9250.2|9245.2|173
1625661600000|2021-07-07 12:40:00|9251.9|9246.9|9251.7|9246.7|9254.2|9249.2|9251.2|9246.2|71
1625661900000|2021-07-07 12:45:00|9251.6|9246.6|9254.4|9249.4|9255.2|9250.2|9251.5|9246.5|93
1625662200000|2021-07-07 12:50:00|9254.5|9249.5|9253.9|9248.9|9255.9|9250.9|9253|9248|89
1625662500000|2021-07-07 12:55:00|9254|9249|9257|9252|9258.7|9253.7|9253.8|9248.8|72
1625662800000|2021-07-07 13:00:00|9257.2|9252.2|9257.7|9252.7|9258|9253|9255.4|9250.4|118
1625663100000|2021-07-07 13:05:00|9258|9253|9262.8|9257.8|9263.7|9258.7|9256.7|9251.7|131
1625663400000|2021-07-07 13:10:00|9262.7|9257.7|9262.9|9257.9|9263.2|9258.2|9260.8|9255.8|233
1625663700000|2021-07-07 13:15:00|9263.1|9258.1|9261.7|9256.7|9263.2|9258.2|9259.7|9254.7|143
1625664000000|2021-07-07 13:20:00|9261.9|9256.9|9262.3|9257.3|9263.7|9258.7|9259.7|9254.7|93
1625664300000|2021-07-07 13:25:00|9262.2|9257.2|9262.7|9257.7|9263.7|9258.7|9261.7|9256.7|183
1625664600000|2021-07-07 13:30:00|9262.6|9257.6|9261.8|9256.8|9265.2|9260.2|9260|9255|246
1625664900000|2021-07-07 13:35:00|9261.7|9256.7|9264.2|9259.2|9265.1|9260.1|9260.2|9255.2|172
1625665200000|2021-07-07 13:40:00|9264.4|9259.4|9264.5|9259.5|9267.7|9262.7|9263.2|9258.2|189
1625665500000|2021-07-07 13:45:00|9264.3|9259.3|9266.3|9261.3|9266.7|9261.7|9263.2|9258.2|106
1625665800000|2021-07-07 13:50:00|9266.5|9261.5|9266.2|9261.2|9267.5|9262.5|9264.8|9259.8|119
1625666100000|2021-07-07 13:55:00|9266|9261|9264.2|9259.2|9266.6|9261.6|9264.2|9259.2|93
1625666400000|2021-07-07 14:00:00|9264|9259|9268.7|9263.7|9269|9264|9263.7|9258.7|302
1625666700000|2021-07-07 14:05:00|9268.9|9263.9|9273.7|9268.7|9274.2|9269.2|9266.2|9261.2|199
1625667000000|2021-07-07 14:10:00|9273.5|9268.5|9275.7|9270.7|9276.2|9271.2|9272.4|9267.4|161
1625667300000|2021-07-07 14:15:00|9275.9|9270.9|9279.4|9274.4|9279.4|9274.4|9274.7|9269.7|404
1625667600000|2021-07-07 14:20:00|9279.2|9274.2|9278.3|9273.3|9281.2|9276.2|9277.9|9272.9|165
1625667900000|2021-07-07 14:25:00|9278.1|9273.1|9282.8|9277.8|9283.2|9278.2|9277.9|9272.9|246
1625668200000|2021-07-07 14:30:00|9283|9278|9285.6|9280.6|9286.2|9281.2|9282.4|9277.4|216
1625668500000|2021-07-07 14:35:00|9285.7|9280.7|9283.7|9278.7|9286|9281|9280.3|9275.3|576
1625668800000|2021-07-07 14:40:00|9283.9|9278.9|9281.7|9276.7|9285.6|9280.6|9281.4|9276.4|135
1625669100000|2021-07-07 14:45:00|9281.9|9276.9|9278.2|9273.2|9282.4|9277.4|9277.7|9272.7|268
1625669400000|2021-07-07 14:50:00|9278.4|9273.4|9276.1|9271.1|9279.7|9274.7|9275.7|9270.7|201
1625669700000|2021-07-07 14:55:00|9275.7|9270.7|9274.4|9269.4|9277.1|9272.1|9273.7|9268.7|161
1625670000000|2021-07-07 15:00:00|9274.6|9269.6|9274.2|9269.2|9275.7|9270.7|9272.7|9267.7|206
1625670300000|2021-07-07 15:05:00|9274|9269|9276.9|9271.9|9277.1|9272.1|9272.7|9267.7|91
1625670600000|2021-07-07 15:10:00|9276.7|9271.7|9277.1|9272.1|9278.7|9273.7|9275.7|9270.7|99
1625670900000|2021-07-07 15:15:00|9276.9|9271.9|9274.2|9269.2|9277.2|9272.2|9273.9|9268.9|68
1625671200000|2021-07-07 15:20:00|9274.4|9269.4|9278.1|9273.1|9278.1|9273.1|9273.7|9268.7|88
1625671500000|2021-07-07 15:25:00|9277.9|9272.9|9276.9|9271.9|9278.1|9273.1|9276.7|9271.7|70
1625671800000|2021-07-07 15:30:00|9276.7|9271.7|9276.7|9271.7|9279.2|9274.2|9276.7|9271.7|99
1625672100000|2021-07-07 15:35:00|9276.3|9271.3|9272|9267|9276.3|9271.3|9271.7|9266.7|103
1625672400000|2021-07-07 15:40:00|9271.7|9266.7|9272.2|9267.2|9272.9|9267.9|9270.7|9265.7|62
1625672700000|2021-07-07 15:45:00|9271.8|9266.8|9273.2|9268.2|9273.9|9268.9|9271.7|9266.7|147
1625673000000|2021-07-07 15:50:00|9272.8|9267.8|9272.7|9267.7|9273.1|9268.1|9270.9|9265.9|137
1625673300000|2021-07-07 15:55:00|9272.5|9267.5|9270.7|9265.7|9274.6|9269.6|9270.2|9265.2|122
1625673600000|2021-07-07 16:00:00|9270.9|9265.9|9268.2|9263.2|9271.1|9266.1|9267.8|9262.8|371
1625673900000|2021-07-07 16:05:00|9268.4|9263.4|9269.8|9264.8|9270.5|9265.5|9268.3|9263.3|69
1625674200000|2021-07-07 16:10:00|9270.2|9265.2|9272.2|9267.2|9272.2|9267.2|9269.5|9264.5|114
1625674500000|2021-07-07 16:15:00|9272.5|9267.5|9272.2|9267.2|9274.4|9269.4|9271.7|9266.7|98
1625674800000|2021-07-07 16:20:00|9272.1|9267.1|9272.2|9267.2|9273.1|9268.1|9270.7|9265.7|42
1625675100000|2021-07-07 16:25:00|9272.4|9267.4|9271.2|9266.2|9273.6|9268.6|9271.2|9266.2|27
1625675400000|2021-07-07 16:30:00|9271.4|9266.4|9271.4|9266.4|9272.9|9267.9|9271.2|9266.2|35
1625675700000|2021-07-07 16:35:00|9271.6|9266.6|9271.7|9266.7|9272.2|9267.2|9271.2|9266.2|16
1625676000000|2021-07-07 16:40:00|9271.2|9266.2|9270.4|9265.4|9271.6|9266.6|9270.2|9265.2|65
1625676300000|2021-07-07 16:45:00|9270.2|9265.2|9268.7|9263.7|9270.6|9265.6|9268.7|9263.7|37
1625676600000|2021-07-07 16:50:00|9268.2|9263.2|9270.7|9265.7|9271.6|9266.6|9268.2|9263.2|22
1625676900000|2021-07-07 16:55:00|9270.5|9265.5|9269.7|9264.7|9271.1|9266.1|9269.4|9264.4|197
1625677200000|2021-07-07 17:00:00|9269.4|9264.4|9271|9266|9271|9266|9269.3|9264.3|74
1625677500000|2021-07-07 17:05:00|9270.8|9265.8|9271.2|9266.2|9271.2|9266.2|9270.2|9265.2|18
1625677800000|2021-07-07 17:10:00|9271|9266|9269.1|9264.1|9271.7|9266.7|9268.2|9263.2|134
1625678100000|2021-07-07 17:15:00|9269.4|9264.4|9269.2|9264.2|9269.6|9264.6|9269.2|9264.2|65
1625678400000|2021-07-07 17:20:00|9268.9|9263.9|9269.9|9264.9|9269.9|9264.9|9268.7|9263.7|91
1625678700000|2021-07-07 17:25:00|9269.7|9264.7|9269.7|9264.7|9270.1|9265.1|9268.2|9263.2|398
1625679000000|2021-07-07 17:30:00|9269.4|9264.4|9268.4|9263.4|9269.6|9264.6|9266.9|9261.9|66
1625679300000|2021-07-07 17:35:00|9268.6|9263.6|9269.2|9264.2|9269.6|9264.6|9268.2|9263.2|45
1625679600000|2021-07-07 17:40:00|9269.6|9264.6|9270.2|9265.2|9270.6|9265.6|9269.2|9264.2|28
1625679900000|2021-07-07 17:45:00|9270|9265|9268.2|9263.2|9270.2|9265.2|9267.9|9262.9|52
1625680200000|2021-07-07 17:50:00|9268.4|9263.4|9269.4|9264.4|9269.7|9264.7|9268.2|9263.2|40
1625680500000|2021-07-07 17:55:00|9269.5|9264.5|9269.8|9264.8|9270.5|9265.5|9268.5|9263.5|139
1625680800000|2021-07-07 18:00:00|9270|9265|9257.5|9252.5|9273|9268|9254.4|9249.4|859
1625681100000|2021-07-07 18:05:00|9257.7|9252.7|9257.2|9252.2|9265.4|9260.4|9256|9251|557
1625681400000|2021-07-07 18:10:00|9257|9252|9263|9258|9263.1|9258.1|9256|9251|306
1625681700000|2021-07-07 18:15:00|9262.8|9257.8|9257.3|9252.3|9263.4|9258.4|9257.3|9252.3|208
1625682000000|2021-07-07 18:20:00|9257.5|9252.5|9261.7|9256.7|9262.6|9257.6|9256.5|9251.5|136
1625682300000|2021-07-07 18:25:00|9261.3|9256.3|9261.7|9256.7|9262.5|9257.5|9258.8|9253.8|125
1625682600000|2021-07-07 18:30:00|9262|9257|9262.8|9257.8|9264.7|9259.7|9261.8|9256.8|77
1625682900000|2021-07-07 18:35:00|9263|9258|9264.3|9259.3|9264.9|9259.9|9262.2|9257.2|62
1625683200000|2021-07-07 18:40:00|9264.5|9259.5|9265.2|9260.2|9265.6|9260.6|9262.8|9257.8|41
1625683500000|2021-07-07 18:45:00|9265.4|9260.4|9265.1|9260.1|9265.6|9260.6|9263.8|9258.8|18
1625683800000|2021-07-07 18:50:00|9265.2|9260.2|9267.4|9262.4|9267.6|9262.6|9265.2|9260.2|39
1625684100000|2021-07-07 18:55:00|9267.2|9262.2|9266.2|9261.2|9267.6|9262.6|9265.7|9260.7|332
1625684400000|2021-07-07 19:00:00|9266.6|9261.6|9265.8|9260.8|9266.8|9261.8|9265.7|9260.7|76
1625684700000|2021-07-07 19:05:00|9265.7|9260.7|9267.2|9262.2|9268.8|9263.8|9265.4|9260.4|78
1625685000000|2021-07-07 19:10:00|9267.4|9262.4|9268|9263|9268.9|9263.9|9267.2|9262.2|55
1625685300000|2021-07-07 19:15:00|9268.2|9263.2|9266.8|9261.8|9268.3|9263.3|9266.7|9261.7|36
1625685600000|2021-07-07 19:20:00|9266.7|9261.7|9265.8|9260.8|9267.1|9262.1|9265.8|9260.8|20
1625685900000|2021-07-07 19:25:00|9266|9261|9266.4|9261.4|9266.7|9261.7|9265.7|9260.7|14
1625686200000|2021-07-07 19:30:00|9266.6|9261.6|9265.3|9260.3|9266.7|9261.7|9265|9260|20
1625686500000|2021-07-07 19:35:00|9265.2|9260.2|9266.2|9261.2|9266.7|9261.7|9265.2|9260.2|35
1625686800000|2021-07-07 19:40:00|9266.4|9261.4|9266.7|9261.7|9267.1|9262.1|9266.2|9261.2|52
1625687100000|2021-07-07 19:45:00|9266.8|9261.8|9266.6|9261.6|9266.8|9261.8|9265.3|9260.3|39
1625687400000|2021-07-07 19:50:00|9266.7|9261.7|9265.9|9260.9|9266.7|9261.7|9265.7|9260.7|25
1625687700000|2021-07-07 19:55:00|9266.1|9261.1|9271.7|9266.7|9274.2|9269.2|9266.1|9261.1|312
1625688000000|2021-07-07 20:00:00|9271.5|9266.5|9272.8|9267.8|9275.2|9270.2|9271.1|9266.1|68
1625688300000|2021-07-07 20:05:00|9272.6|9267.6|9272.8|9267.8|9273.7|9268.7|9272.4|9267.4|7
1625688600000|2021-07-07 20:10:00|9272.4|9267.4|9272.4|9267.4|9273.7|9268.7|9272.4|9267.4|7
1625688900000|2021-07-07 20:15:00|9272.5|9267.5|9272.9|9267.9|9273.2|9268.2|9272.4|9267.4|19
1625689200000|2021-07-07 20:20:00|9272.6|9267.6|9272.9|9267.9|9274.2|9269.2|9272.4|9267.4|14
1625689500000|2021-07-07 20:25:00|9273|9268|9273.4|9268.4|9273.7|9268.7|9272.4|9267.4|15
1625689800000|2021-07-07 20:30:00|9273.7|9268.7|9272.9|9267.9|9273.7|9268.7|9272.9|9267.9|28
1625690100000|2021-07-07 20:35:00|9272.7|9267.7|9272.8|9267.8|9272.8|9267.8|9272.4|9267.4|11
1625690400000|2021-07-07 20:40:00|9272.4|9267.4|9272.5|9267.5|9272.5|9267.5|9271.7|9266.7|204
1625690700000|2021-07-07 20:45:00|9272.7|9267.7|9273|9268|9273.2|9268.2|9271.9|9266.9|16
1625691000000|2021-07-07 20:50:00|9273.2|9268.2|9273.1|9268.1|9273.3|9268.3|9272.9|9267.9|18
1625691300000|2021-07-07 20:55:00|9273.2|9268.2|9270.5|9261.5|9273.4|9268.4|9270.4|9261.4|50
1625702400000|2021-07-08 00:00:00|9273.2|9268.2|9274|9269|9274.5|9269.5|9272.3|9267.3|44
1625702700000|2021-07-08 00:05:00|9274.2|9269.2|9273.7|9268.7|9274.2|9269.2|9271.9|9266.9|43
1625703000000|2021-07-08 00:10:00|9273.5|9268.5|9272.4|9267.4|9273.7|9268.7|9271.9|9266.9|21
1625703300000|2021-07-08 00:15:00|9272|9267|9273.5|9268.5|9273.7|9268.7|9272|9267|37
1625703600000|2021-07-08 00:20:00|9273.7|9268.7|9274.2|9269.2|9274.5|9269.5|9273.3|9268.3|21
1625703900000|2021-07-08 00:25:00|9274.3|9269.3|9273.8|9268.8|9274.5|9269.5|9273.8|9268.8|18
1625704200000|2021-07-08 00:30:00|9273.7|9268.7|9273.2|9268.2|9274.2|9269.2|9272.8|9267.8|21
1625704500000|2021-07-08 00:35:00|9273|9268|9274.3|9269.3|9275.2|9270.2|9273|9268|20
1625704800000|2021-07-08 00:40:00|9274.2|9269.2|9274.3|9269.3|9274.7|9269.7|9273.6|9268.6|10
1625705100000|2021-07-08 00:45:00|9274.1|9269.1|9274.5|9269.5|9275.2|9270.2|9274|9269|21
1625705400000|2021-07-08 00:50:00|9274.7|9269.7|9275.3|9270.3|9276.2|9271.2|9274.3|9269.3|25
1625705700000|2021-07-08 00:55:00|9275.2|9270.2|9275.3|9270.3|9276.2|9271.2|9274.8|9269.8|17
1625706000000|2021-07-08 01:00:00|9275.1|9270.1|9276.9|9271.9|9277.2|9272.2|9274.3|9269.3|22
1625706300000|2021-07-08 01:05:00|9276.8|9271.8|9274.4|9269.4|9276.8|9271.8|9273.8|9268.8|22
1625706600000|2021-07-08 01:10:00|9274.3|9269.3|9275.2|9270.2|9275.7|9270.7|9274.3|9269.3|30
1625706900000|2021-07-08 01:15:00|9275|9270|9276.7|9271.7|9276.7|9271.7|9275|9270|27
1625707200000|2021-07-08 01:20:00|9276.9|9271.9|9275.5|9270.5|9277|9272|9275.4|9270.4|37
1625707500000|2021-07-08 01:25:00|9275.4|9270.4|9275.3|9270.3|9275.7|9270.7|9274.4|9269.4|5
1625707800000|2021-07-08 01:30:00|9275.1|9270.1|9274.8|9269.8|9276.2|9271.2|9274.3|9269.3|45
1625708100000|2021-07-08 01:35:00|9275|9270|9274.3|9269.3|9275.7|9270.7|9274.3|9269.3|6
1625708400000|2021-07-08 01:40:00|9273.9|9268.9|9273.3|9268.3|9274.2|9269.2|9273.3|9268.3|20
1625708700000|2021-07-08 01:45:00|9273.5|9268.5|9275.5|9270.5|9275.7|9270.7|9273|9268|28
1625709000000|2021-07-08 01:50:00|9275.7|9270.7|9278.7|9273.7|9279.2|9274.2|9275.7|9270.7|25
1625709300000|2021-07-08 01:55:00|9278.5|9273.5|9279.7|9274.7|9280.7|9275.7|9278.3|9273.3|31
1625709600000|2021-07-08 02:00:00|9279.5|9274.5|9278.3|9273.3|9279.5|9274.5|9277.3|9272.3|23
1625709900000|2021-07-08 02:05:00|9278.1|9273.1|9277.3|9272.3|9279.2|9274.2|9277.3|9272.3|10
1625710200000|2021-07-08 02:10:00|9277.5|9272.5|9278.3|9273.3|9279.2|9274.2|9277.3|9272.3|11
1625710500000|2021-07-08 02:15:00|9278.1|9273.1|9279.2|9274.2|9280.2|9275.2|9277.9|9272.9|19
1625710800000|2021-07-08 02:20:00|9279.3|9274.3|9280.5|9275.5|9280.7|9275.7|9279.1|9274.1|25
1625711100000|2021-07-08 02:25:00|9280.7|9275.7|9279.5|9274.5|9280.7|9275.7|9279.3|9274.3|8
1625711400000|2021-07-08 02:30:00|9279.3|9274.3|9280.7|9275.7|9281.2|9276.2|9279.3|9274.3|13
1625711700000|2021-07-08 02:35:00|9280.9|9275.9|9280.9|9275.9|9281.3|9276.3|9280.7|9275.7|20
1625712000000|2021-07-08 02:40:00|9281.1|9276.1|9279.3|9274.3|9281.1|9276.1|9279.3|9274.3|12
1625712300000|2021-07-08 02:45:00|9279.5|9274.5|9278.8|9273.8|9279.7|9274.7|9278.8|9273.8|7
1625712600000|2021-07-08 02:50:00|9279.2|9274.2|9278.7|9273.7|9279.2|9274.2|9278.1|9273.1|29
1625712900000|2021-07-08 02:55:00|9278.5|9273.5|9277.8|9272.8|9278.5|9273.5|9277.8|9272.8|4
1625713200000|2021-07-08 03:00:00|9278|9273|9277.3|9272.3|9278.3|9273.3|9277.3|9272.3|6
1625713500000|2021-07-08 03:05:00|9277.1|9272.1|9276.7|9271.7|9277.3|9272.3|9276.1|9271.1|12
1625713800000|2021-07-08 03:10:00|9276.8|9271.8|9276.3|9271.3|9276.8|9271.8|9275.8|9270.8|11
1625714100000|2021-07-08 03:15:00|9276.7|9271.7|9276.5|9271.5|9277.2|9272.2|9276.4|9271.4|9
1625714400000|2021-07-08 03:20:00|9276.4|9271.4|9276.8|9271.8|9277.2|9272.2|9276.3|9271.3|20
1625714700000|2021-07-08 03:25:00|9277|9272|9278.3|9273.3|9278.7|9273.7|9276.8|9271.8|3
1625715000000|2021-07-08 03:30:00|9278.2|9273.2|9277.8|9272.8|9278.2|9273.2|9277.3|9272.3|7
1625715300000|2021-07-08 03:35:00|9277.7|9272.7|9278.7|9273.7|9278.7|9273.7|9277.5|9272.5|6
1625715600000|2021-07-08 03:40:00|9279|9274|9278.5|9273.5|9279.2|9274.2|9278.5|9273.5|4
1625715900000|2021-07-08 03:45:00|9278.7|9273.7|9278.3|9273.3|9278.7|9273.7|9277.8|9272.8|7
1625716200000|2021-07-08 03:50:00|9278.2|9273.2|9277.5|9272.5|9278.2|9273.2|9277.3|9272.3|9
1625716500000|2021-07-08 03:55:00|9277.3|9272.3|9277.3|9272.3|9277.7|9272.7|9277.3|9272.3|5
1625716800000|2021-07-08 04:00:00|9277.5|9272.5|9276.3|9271.3|9277.5|9272.5|9276.3|9271.3|44
1625717100000|2021-07-08 04:05:00|9276.5|9271.5|9275.8|9270.8|9276.7|9271.7|9275.8|9270.8|12
1625717400000|2021-07-08 04:10:00|9276.2|9271.2|9275.8|9270.8|9276.7|9271.7|9275.8|9270.8|15
1625717700000|2021-07-08 04:15:00|9276|9271|9276.3|9271.3|9276.5|9271.5|9275.6|9270.6|14
1625718000000|2021-07-08 04:20:00|9276.1|9271.1|9276.2|9271.2|9276.7|9271.7|9275.5|9270.5|21
1625718300000|2021-07-08 04:25:00|9276|9271|9276.3|9271.3|9276.8|9271.8|9276|9271|0
1625718600000|2021-07-08 04:30:00|9276.5|9271.5|9277.2|9272.2|9277.3|9272.3|9276.3|9271.3|23
1625718900000|2021-07-08 04:35:00|9277|9272|9277.5|9272.5|9278.2|9273.2|9276.8|9271.8|14
1625719200000|2021-07-08 04:40:00|9277.7|9272.7|9276.8|9271.8|9277.7|9272.7|9276.8|9271.8|3
1625719500000|2021-07-08 04:45:00|9276.7|9271.7|9277.2|9272.2|9277.2|9272.2|9276.5|9271.5|4
1625719800000|2021-07-08 04:50:00|9277|9272|9276.2|9271.2|9277|9272|9276.2|9271.2|24
1625720100000|2021-07-08 04:55:00|9275.8|9270.8|9275.2|9270.2|9276.2|9271.2|9275.2|9270.2|68
1625720400000|2021-07-08 05:00:00|9275.4|9270.4|9276.7|9271.7|9277.2|9272.2|9275.4|9270.4|20
1625720700000|2021-07-08 05:05:00|9276.9|9271.9|9277.2|9272.2|9277.7|9272.7|9276.7|9271.7|36
1625721000000|2021-07-08 05:10:00|9277|9272|9276.6|9271.6|9277.2|9272.2|9276.2|9271.2|19
1625721300000|2021-07-08 05:15:00|9276.2|9271.2|9273.5|9268.5|9276.7|9271.7|9272.8|9267.8|150
1625721600000|2021-07-08 05:20:00|9273.6|9268.6|9274.7|9269.7|9274.7|9269.7|9273.2|9268.2|12
1625721900000|2021-07-08 05:25:00|9274.5|9269.5|9273.5|9268.5|9274.7|9269.7|9273.2|9268.2|4
1625722200000|2021-07-08 05:30:00|9273.7|9268.7|9272.7|9267.7|9274.2|9269.2|9272.3|9267.3|31
1625722500000|2021-07-08 05:35:00|9272.5|9267.5|9271.2|9266.2|9273.6|9268.6|9270.8|9265.8|48
1625722800000|2021-07-08 05:40:00|9270.8|9265.8|9268.4|9263.4|9271.3|9266.3|9268.3|9263.3|273
1625723100000|2021-07-08 05:45:00|9268.5|9263.5|9266.9|9261.9|9269.2|9264.2|9266.6|9261.6|74
1625723400000|2021-07-08 05:50:00|9267.2|9262.2|9265.7|9260.7|9267.5|9262.5|9265.4|9260.4|40
1625723700000|2021-07-08 05:55:00|9265.5|9260.5|9265.9|9260.9|9266.7|9261.7|9265.4|9260.4|57
1625724000000|2021-07-08 06:00:00|9266|9261|9267.9|9262.9|9269.2|9264.2|9266|9261|81
1625724300000|2021-07-08 06:05:00|9268|9263|9270|9265|9270.7|9265.7|9267.4|9262.4|31
1625724600000|2021-07-08 06:10:00|9269.9|9264.9|9268|9263|9270.7|9265.7|9267.4|9262.4|51
1625724900000|2021-07-08 06:15:00|9268.2|9263.2|9269.4|9264.4|9270.2|9265.2|9268.2|9263.2|25
1625725200000|2021-07-08 06:20:00|9269.5|9264.5|9270.8|9265.8|9271.2|9266.2|9269.3|9264.3|77
1625725500000|2021-07-08 06:25:00|9270.7|9265.7|9270|9265|9271|9266|9268.3|9263.3|25
1625725800000|2021-07-08 06:30:00|9270.2|9265.2|9274.4|9269.4|9274.7|9269.7|9270.2|9265.2|93
1625726100000|2021-07-08 06:35:00|9274.3|9269.3|9273.7|9268.7|9276.2|9271.2|9272.9|9267.9|60
1625726400000|2021-07-08 06:40:00|9273.9|9268.9|9272.5|9267.5|9274.2|9269.2|9271.9|9266.9|22
1625726700000|2021-07-08 06:45:00|9272.7|9267.7|9272.3|9267.3|9273.2|9268.2|9270.5|9265.5|53
1625727000000|2021-07-08 06:50:00|9272.7|9267.7|9274.8|9269.8|9275.2|9270.2|9271.8|9266.8|45
1625727300000|2021-07-08 06:55:00|9275|9270|9272.9|9267.9|9275.2|9270.2|9272.8|9267.8|178
1625727600000|2021-07-08 07:00:00|9272.7|9267.7|9272.8|9267.8|9274.2|9269.2|9271.3|9266.3|100
1625727900000|2021-07-08 07:05:00|9272.5|9267.5|9269.7|9264.7|9274.2|9269.2|9267.8|9262.8|164
1625728200000|2021-07-08 07:10:00|9269.5|9264.5|9268.8|9263.8|9269.7|9264.7|9266.5|9261.5|93
1625728500000|2021-07-08 07:15:00|9268.9|9263.9|9268.4|9263.4|9270.3|9265.3|9265.9|9260.9|90
1625728800000|2021-07-08 07:20:00|9268.5|9263.5|9270.9|9265.9|9271.2|9266.2|9267.4|9262.4|78
1625729100000|2021-07-08 07:25:00|9270.4|9265.4|9267.2|9262.2|9270.5|9265.5|9265.5|9260.5|120
1625729400000|2021-07-08 07:30:00|9267|9262|9266.5|9261.5|9268.5|9263.5|9266|9261|93
1625729700000|2021-07-08 07:35:00|9266.4|9261.4|9266.4|9261.4|9268.3|9263.3|9264.9|9259.9|50
1625730000000|2021-07-08 07:40:00|9266.5|9261.5|9266.2|9261.2|9267.5|9262.5|9264.7|9259.7|62
1625730300000|2021-07-08 07:45:00|9266.3|9261.3|9267.1|9262.1|9269.3|9264.3|9265.9|9260.9|86
1625730600000|2021-07-08 07:50:00|9267|9262|9261.1|9256.1|9268.3|9263.3|9260.7|9255.7|162
1625730900000|2021-07-08 07:55:00|9261|9256|9255.9|9250.9|9261.3|9256.3|9255.8|9250.8|339
1625731200000|2021-07-08 08:00:00|9255.8|9250.8|9259.4|9254.4|9259.7|9254.7|9255.8|9250.8|98
1625731500000|2021-07-08 08:05:00|9259.3|9254.3|9261.3|9256.3|9262.2|9257.2|9257.3|9252.3|88
1625731800000|2021-07-08 08:10:00|9260.9|9255.9|9260.3|9255.3|9262.7|9257.7|9259.5|9254.5|43
1625732100000|2021-07-08 08:15:00|9260.7|9255.7|9259.2|9254.2|9261.7|9256.7|9258.3|9253.3|66
1625732400000|2021-07-08 08:20:00|9259.7|9254.7|9261|9256|9262.7|9257.7|9258.3|9253.3|56
1625732700000|2021-07-08 08:25:00|9261.2|9256.2|9261.2|9256.2|9261.2|9256.2|9258.4|9253.4|85
1625733000000|2021-07-08 08:30:00|9260.8|9255.8|9261.4|9256.4|9261.7|9256.7|9257.3|9252.3|100
1625733300000|2021-07-08 08:35:00|9261.3|9256.3|9260.2|9255.2|9262.2|9257.2|9258.9|9253.9|50
1625733600000|2021-07-08 08:40:00|9260|9255|9260.4|9255.4|9262.2|9257.2|9259.3|9254.3|69
1625733900000|2021-07-08 08:45:00|9260.2|9255.2|9259.5|9254.5|9261.7|9256.7|9259.3|9254.3|53
1625734200000|2021-07-08 08:50:00|9259.3|9254.3|9259.7|9254.7|9261.2|9256.2|9257.8|9252.8|40
1625734500000|2021-07-08 08:55:00|9259.5|9254.5|9255|9250|9259.5|9254.5|9253.3|9248.3|65
1625734800000|2021-07-08 09:00:00|9254.8|9249.8|9254.7|9249.7|9256.2|9251.2|9252.3|9247.3|98
1625735100000|2021-07-08 09:05:00|9255|9250|9256.3|9251.3|9256.5|9251.5|9254.4|9249.4|33
1625735400000|2021-07-08 09:10:00|9256.4|9251.4|9256.3|9251.3|9256.8|9251.8|9255.9|9250.9|47
1625735700000|2021-07-08 09:15:00|9256.5|9251.5|9256|9251|9256.5|9251.5|9254.9|9249.9|44
1625736000000|2021-07-08 09:20:00|9256.2|9251.2|9256.1|9251.1|9256.8|9251.8|9255.4|9250.4|53
1625736300000|2021-07-08 09:25:00|9256.4|9251.4|9255.4|9250.4|9257.2|9252.2|9255.4|9250.4|35
1625736600000|2021-07-08 09:30:00|9255.1|9250.1|9253.5|9248.5|9255.5|9250.5|9252.4|9247.4|60
1625736900000|2021-07-08 09:35:00|9253.7|9248.7|9254.9|9249.9|9255.2|9250.2|9252.9|9247.9|50
1625737200000|2021-07-08 09:40:00|9254.8|9249.8|9253.3|9248.3|9254.8|9249.8|9252.4|9247.4|35
1625737500000|2021-07-08 09:45:00|9253|9248|9250|9245|9253.3|9248.3|9249.4|9244.4|138
1625737800000|2021-07-08 09:50:00|9250.1|9245.1|9249.5|9244.5|9250.8|9245.8|9248.6|9243.6|58
1625738100000|2021-07-08 09:55:00|9249.4|9244.4|9250.1|9245.1|9251.7|9246.7|9248.4|9243.4|77
1625738400000|2021-07-08 10:00:00|9250.3|9245.3|9249.2|9244.2|9252.3|9247.3|9248.4|9243.4|67
1625738700000|2021-07-08 10:05:00|9249.4|9244.4|9252.9|9247.9|9253.8|9248.8|9249.4|9244.4|40
1625739000000|2021-07-08 10:10:00|9253.1|9248.1|9251.9|9246.9|9253.3|9248.3|9250.4|9245.4|40
1625739300000|2021-07-08 10:15:00|9252|9247|9253.6|9248.6|9255.2|9250.2|9252|9247|55
1625739600000|2021-07-08 10:20:00|9253.8|9248.8|9256.4|9251.4|9257.2|9252.2|9253.4|9248.4|83
1625739900000|2021-07-08 10:25:00|9256.1|9251.1|9255.5|9250.5|9256.7|9251.7|9254.7|9249.7|51
1625740200000|2021-07-08 10:30:00|9255.4|9250.4|9254.9|9249.9|9256.2|9251.2|9253.4|9248.4|66
1625740500000|2021-07-08 10:35:00|9254.6|9249.6|9254.2|9249.2|9254.7|9249.7|9252.9|9247.9|71
1625740800000|2021-07-08 10:40:00|9254.3|9249.3|9253.5|9248.5|9256.2|9251.2|9252.9|9247.9|69
1625741100000|2021-07-08 10:45:00|9253.4|9248.4|9249.8|9244.8|9253.7|9248.7|9249.4|9244.4|65
1625741400000|2021-07-08 10:50:00|9249.5|9244.5|9246.9|9241.9|9249.7|9244.7|9244.3|9239.3|124
1625741700000|2021-07-08 10:55:00|9246.7|9241.7|9245.5|9240.5|9247.2|9242.2|9245.4|9240.4|85
1625742000000|2021-07-08 11:00:00|9245.4|9240.4|9248.8|9243.8|9249|9244|9243|9238|96
1625742300000|2021-07-08 11:05:00|9248.7|9243.7|9243.1|9238.1|9250.2|9245.2|9242.3|9237.3|148
1625742600000|2021-07-08 11:10:00|9243.2|9238.2|9242.5|9237.5|9245.1|9240.1|9241.3|9236.3|122
1625742900000|2021-07-08 11:15:00|9242.7|9237.7|9243|9238|9243.5|9238.5|9241.7|9236.7|42
1625743200000|2021-07-08 11:20:00|9242.8|9237.8|9243.8|9238.8|9244.2|9239.2|9242.3|9237.3|52
1625743500000|2021-07-08 11:25:00|9244|9239|9244.4|9239.4|9245.2|9240.2|9242.8|9237.8|83
1625743800000|2021-07-08 11:30:00|9244.3|9239.3|9244.9|9239.9|9246.5|9241.5|9244.3|9239.3|48
1625744100000|2021-07-08 11:35:00|9244.8|9239.8|9246.8|9241.8|9247.2|9242.2|9244.5|9239.5|37
1625744400000|2021-07-08 11:40:00|9246.5|9241.5|9246.3|9241.3|9246.9|9241.9|9244.7|9239.7|41
1625744700000|2021-07-08 11:45:00|9246.2|9241.2|9246.6|9241.6|9247.7|9242.7|9245.5|9240.5|23
1625745000000|2021-07-08 11:50:00|9247|9242|9246.5|9241.5|9248|9243|9245.3|9240.3|99
1625745300000|2021-07-08 11:55:00|9246.3|9241.3|9248.8|9243.8|9249|9244|9245.9|9240.9|51
1625745600000|2021-07-08 12:00:00|9249|9244|9249|9244|9249.2|9244.2|9246.8|9241.8|66
1625745900000|2021-07-08 12:05:00|9248.8|9243.8|9248|9243|9249.4|9244.4|9246.3|9241.3|46
1625746200000|2021-07-08 12:10:00|9248.1|9243.1|9249.5|9244.5|9249.6|9244.6|9247.1|9242.1|117
1625746500000|2021-07-08 12:15:00|9249.3|9244.3|9248.1|9243.1|9249.6|9244.6|9246.8|9241.8|117
1625746800000|2021-07-08 12:20:00|9248.4|9243.4|9247|9242|9251.1|9246.1|9246.8|9241.8|124
1625747100000|2021-07-08 12:25:00|9246.8|9241.8|9239.6|9234.6|9247.4|9242.4|9238.7|9233.7|116
1625747400000|2021-07-08 12:30:00|9240|9235|9245.4|9240.4|9246.1|9241.1|9239.5|9234.5|237
1625747700000|2021-07-08 12:35:00|9245.6|9240.6|9241.9|9236.9|9248.8|9243.8|9241.9|9236.9|154
1625748000000|2021-07-08 12:40:00|9242.1|9237.1|9239.7|9234.7|9243.5|9238.5|9239.2|9234.2|192
1625748300000|2021-07-08 12:45:00|9240.1|9235.1|9236.6|9231.6|9242.1|9237.1|9235.2|9230.2|231
1625748600000|2021-07-08 12:50:00|9236.8|9231.8|9242.2|9237.2|9242.6|9237.6|9236.8|9231.8|125
1625748900000|2021-07-08 12:55:00|9242.4|9237.4|9241.4|9236.4|9242.4|9237.4|9237.8|9232.8|110
1625749200000|2021-07-08 13:00:00|9241.6|9236.6|9238.7|9233.7|9242.3|9237.3|9238.5|9233.5|82
1625749500000|2021-07-08 13:05:00|9238.3|9233.3|9243|9238|9244.1|9239.1|9237.7|9232.7|112
1625749800000|2021-07-08 13:10:00|9242.8|9237.8|9240.8|9235.8|9244.5|9239.5|9239.8|9234.8|73
1625750100000|2021-07-08 13:15:00|9241|9236|9236.8|9231.8|9241|9236|9236.3|9231.3|83
1625750400000|2021-07-08 13:20:00|9236.7|9231.7|9237.1|9232.1|9237.8|9232.8|9235.8|9230.8|66
1625750700000|2021-07-08 13:25:00|9237.4|9232.4|9234.3|9229.3|9237.6|9232.6|9233|9228|115
1625751000000|2021-07-08 13:30:00|9234.2|9229.2|9229.5|9224.5|9235.1|9230.1|9228.8|9223.8|367
1625751300000|2021-07-08 13:35:00|9229.6|9224.6|9233|9228|9235.1|9230.1|9229.6|9224.6|153
1625751600000|2021-07-08 13:40:00|9233.1|9228.1|9235.3|9230.3|9236.1|9231.1|9232.7|9227.7|116
1625751900000|2021-07-08 13:45:00|9235.2|9230.2|9234.4|9229.4|9237.6|9232.6|9233.2|9228.2|229
1625752200000|2021-07-08 13:50:00|9234.2|9229.2|9233.2|9228.2|9235.1|9230.1|9231.2|9226.2|99
1625752500000|2021-07-08 13:55:00|9233|9228|9232.1|9227.1|9233.6|9228.6|9230.5|9225.5|94
1625752800000|2021-07-08 14:00:00|9232|9227|9227.7|9222.7|9233.6|9228.6|9227.1|9222.1|251
1625753100000|2021-07-08 14:05:00|9227.5|9222.5|9233.6|9228.6|9234.6|9229.6|9227.5|9222.5|214
1625753400000|2021-07-08 14:10:00|9233.9|9228.9|9230.3|9225.3|9233.9|9228.9|9228.3|9223.3|170
1625753700000|2021-07-08 14:15:00|9230.5|9225.5|9232.3|9227.3|9235.6|9230.6|9228.8|9223.8|152
1625754000000|2021-07-08 14:20:00|9232.5|9227.5|9230.8|9225.8|9232.6|9227.6|9229.8|9224.8|93
1625754300000|2021-07-08 14:25:00|9230.7|9225.7|9229.3|9224.3|9232.6|9227.6|9228.3|9223.3|117
1625754600000|2021-07-08 14:30:00|9229.1|9224.1|9229.8|9224.8|9231.7|9226.7|9228.3|9223.3|93
1625754900000|2021-07-08 14:35:00|9230|9225|9229.3|9224.3|9231.6|9226.6|9228.3|9223.3|144
1625755200000|2021-07-08 14:40:00|9229.5|9224.5|9228.3|9223.3|9229.6|9224.6|9225.8|9220.8|126
1625755500000|2021-07-08 14:45:00|9228.1|9223.1|9231.6|9226.6|9232.1|9227.1|9227.3|9222.3|117
1625755800000|2021-07-08 14:50:00|9231.3|9226.3|9230.8|9225.8|9232.6|9227.6|9230.1|9225.1|124
1625756100000|2021-07-08 14:55:00|9230.7|9225.7|9235.6|9230.6|9235.8|9230.8|9229.7|9224.7|161
1625756400000|2021-07-08 15:00:00|9235.7|9230.7|9233|9228|9237.1|9232.1|9232.8|9227.8|323
1625756700000|2021-07-08 15:05:00|9232.8|9227.8|9232.3|9227.3|9233.2|9228.2|9230.8|9225.8|92
1625757000000|2021-07-08 15:10:00|9232.5|9227.5|9233.1|9228.1|9233.1|9228.1|9230.8|9225.8|76
1625757300000|2021-07-08 15:15:00|9233|9228|9236.6|9231.6|9237.1|9232.1|9233|9228|187
1625757600000|2021-07-08 15:20:00|9236.5|9231.5|9242.1|9237.1|9242.6|9237.6|9236.5|9231.5|176
1625757900000|2021-07-08 15:25:00|9242|9237|9242.1|9237.1|9243.6|9238.6|9240.3|9235.3|185
1625758200000|2021-07-08 15:30:00|9242|9237|9244.8|9239.8|9245.6|9240.6|9241.8|9236.8|210
1625758500000|2021-07-08 15:35:00|9245|9240|9243.6|9238.6|9246.2|9241.2|9243.5|9238.5|74
1625758800000|2021-07-08 15:40:00|9243.5|9238.5|9243.7|9238.7|9244.6|9239.6|9242.7|9237.7|148
1625759100000|2021-07-08 15:45:00|9243.3|9238.3|9243.1|9238.1|9243.7|9238.7|9241.3|9236.3|73
1625759400000|2021-07-08 15:50:00|9242.8|9237.8|9241.1|9236.1|9243.2|9238.2|9240.5|9235.5|104
1625759700000|2021-07-08 15:55:00|9241|9236|9243.5|9238.5|9244.1|9239.1|9240.8|9235.8|51
1625760000000|2021-07-08 16:00:00|9243.6|9238.6|9244.1|9239.1|9244.2|9239.2|9242.1|9237.1|76
1625760300000|2021-07-08 16:05:00|9244.2|9239.2|9243.7|9238.7|9244.9|9239.9|9243.3|9238.3|27
1625760600000|2021-07-08 16:10:00|9243.8|9238.8|9244.5|9239.5|9244.6|9239.6|9243.3|9238.3|55
1625760900000|2021-07-08 16:15:00|9244.6|9239.6|9242.8|9237.8|9244.6|9239.6|9242.8|9237.8|26
1625761200000|2021-07-08 16:20:00|9242.5|9237.5|9243.2|9238.2|9243.6|9238.6|9242.2|9237.2|22
1625761500000|2021-07-08 16:25:00|9243|9238|9243.3|9238.3|9244.1|9239.1|9242.8|9237.8|18
1625761800000|2021-07-08 16:30:00|9243.1|9238.1|9243|9238|9243.3|9238.3|9242.3|9237.3|19
1625762100000|2021-07-08 16:35:00|9242.8|9237.8|9242.7|9237.7|9243.1|9238.1|9242.3|9237.3|17
1625762400000|2021-07-08 16:40:00|9243.1|9238.1|9242.5|9237.5|9243.1|9238.1|9242.3|9237.3|16
1625762700000|2021-07-08 16:45:00|9242.6|9237.6|9241.1|9236.1|9243.1|9238.1|9240.8|9235.8|38
1625763000000|2021-07-08 16:50:00|9241|9236|9239.6|9234.6|9241.3|9236.3|9239.3|9234.3|47
1625763300000|2021-07-08 16:55:00|9239.9|9234.9|9239.7|9234.7|9240.6|9235.6|9239.3|9234.3|37
1625763600000|2021-07-08 17:00:00|9239.3|9234.3|9240.5|9235.5|9240.6|9235.6|9238.6|9233.6|27
1625763900000|2021-07-08 17:05:00|9240.3|9235.3|9242.1|9237.1|9242.1|9237.1|9239.8|9234.8|47
1625764200000|2021-07-08 17:10:00|9242|9237|9242.8|9237.8|9243.1|9238.1|9241.8|9236.8|42
1625764500000|2021-07-08 17:15:00|9243|9238|9243|9238|9243.1|9238.1|9242.3|9237.3|31
1625764800000|2021-07-08 17:20:00|9243.1|9238.1|9243.6|9238.6|9244.1|9239.1|9243.1|9238.1|23
1625765100000|2021-07-08 17:25:00|9243.5|9238.5|9243.3|9238.3|9244.1|9239.1|9243.3|9238.3|27
1625765400000|2021-07-08 17:30:00|9243.5|9238.5|9243.6|9238.6|9244.2|9239.2|9243.3|9238.3|26
1625765700000|2021-07-08 17:35:00|9243.7|9238.7|9243.8|9238.8|9245.1|9240.1|9243.7|9238.7|39
1625766000000|2021-07-08 17:40:00|9243.4|9238.4|9243.5|9238.5|9244.1|9239.1|9243.3|9238.3|19
1625766300000|2021-07-08 17:45:00|9243.7|9238.7|9243.6|9238.6|9243.7|9238.7|9243.3|9238.3|16
1625766600000|2021-07-08 17:50:00|9243.3|9238.3|9243.1|9238.1|9243.3|9238.3|9242.8|9237.8|37
1625766900000|2021-07-08 17:55:00|9243.3|9238.3|9243.1|9238.1|9243.3|9238.3|9242.3|9237.3|26
1625767200000|2021-07-08 18:00:00|9243|9238|9243.6|9238.6|9243.6|9238.6|9242.2|9237.2|28
1625767500000|2021-07-08 18:05:00|9243.4|9238.4|9243.4|9238.4|9243.6|9238.6|9243.2|9238.2|36
1625767800000|2021-07-08 18:10:00|9243.2|9238.2|9243.6|9238.6|9244.1|9239.1|9242.7|9237.7|30
1625768100000|2021-07-08 18:15:00|9243.7|9238.7|9244.7|9239.7|9244.9|9239.9|9243.3|9238.3|28
1625768400000|2021-07-08 18:20:00|9244.3|9239.3|9245|9240|9245.6|9240.6|9244.3|9239.3|36
1625768700000|2021-07-08 18:25:00|9244.8|9239.8|9245.8|9240.8|9246.2|9241.2|9244.8|9239.8|19
1625769000000|2021-07-08 18:30:00|9246|9241|9246.3|9241.3|9247.1|9242.1|9245.8|9240.8|26
1625769300000|2021-07-08 18:35:00|9246.6|9241.6|9246.3|9241.3|9247|9242|9246.3|9241.3|47
1625769600000|2021-07-08 18:40:00|9246.5|9241.5|9245.8|9240.8|9246.6|9241.6|9245.7|9240.7|31
1625769900000|2021-07-08 18:45:00|9246.1|9241.1|9244.7|9239.7|9246.1|9241.1|9244.7|9239.7|31
1625770200000|2021-07-08 18:50:00|9244.5|9239.5|9242.8|9237.8|9244.7|9239.7|9242.8|9237.8|1498
1625770500000|2021-07-08 18:55:00|9243|9238|9243.6|9238.6|9243.6|9238.6|9241.8|9236.8|1311
1625770800000|2021-07-08 19:00:00|9243.3|9238.3|9243.3|9238.3|9244.1|9239.1|9242.3|9237.3|143
1625771100000|2021-07-08 19:05:00|9243.1|9238.1|9242.3|9237.3|9243.3|9238.3|9242.3|9237.3|20
1625771400000|2021-07-08 19:10:00|9241.8|9236.8|9242.7|9237.7|9243.1|9238.1|9241.8|9236.8|32
1625771700000|2021-07-08 19:15:00|9243|9238|9242.8|9237.8|9243.6|9238.6|9242.3|9237.3|23
1625772000000|2021-07-08 19:20:00|9243|9238|9241.8|9236.8|9243.2|9238.2|9241.8|9236.8|28
1625772300000|2021-07-08 19:25:00|9242|9237|9241|9236|9242.7|9237.7|9240.3|9235.3|45
1625772600000|2021-07-08 19:30:00|9240.8|9235.8|9239.5|9234.5|9240.8|9235.8|9238.8|9233.8|44
1625772900000|2021-07-08 19:35:00|9239.6|9234.6|9240.7|9235.7|9241|9236|9239.3|9234.3|14
1625773200000|2021-07-08 19:40:00|9241.1|9236.1|9242|9237|9242.6|9237.6|9240.8|9235.8|24
1625773500000|2021-07-08 19:45:00|9242.1|9237.1|9243.1|9238.1|9243.1|9238.1|9241.3|9236.3|16
1625773800000|2021-07-08 19:50:00|9243|9238|9240.7|9235.7|9243.1|9238.1|9240.3|9235.3|37
1625774100000|2021-07-08 19:55:00|9240.8|9235.8|9238.3|9233.3|9241.1|9236.1|9238.3|9233.3|70
1625774400000|2021-07-08 20:00:00|9238.5|9233.5|9240.1|9235.1|9240.1|9235.1|9237.8|9232.8|43
1625774700000|2021-07-08 20:05:00|9240.4|9235.4|9239.4|9234.4|9240.4|9235.4|9239.4|9234.4|24
1625775000000|2021-07-08 20:10:00|9239.3|9234.3|9239.5|9234.5|9239.6|9234.6|9239|9234|8
1625775300000|2021-07-08 20:15:00|9239.3|9234.3|9240.5|9235.5|9240.5|9235.5|9239.3|9234.3|4
1625775600000|2021-07-08 20:20:00|9240.3|9235.3|9239.3|9234.3|9240.5|9235.5|9239.3|9234.3|7
1625775900000|2021-07-08 20:25:00|9239.5|9234.5|9240.8|9235.8|9240.9|9235.9|9239.3|9234.3|22
1625776200000|2021-07-08 20:30:00|9240.7|9235.7|9240.1|9235.1|9240.9|9235.9|9239.1|9234.1|13
1625776500000|2021-07-08 20:35:00|9240.3|9235.3|9239.3|9234.3|9240.3|9235.3|9239.3|9234.3|2
1625776800000|2021-07-08 20:40:00|9239.5|9234.5|9239.1|9234.1|9239.6|9234.6|9238.8|9233.8|2
1625777100000|2021-07-08 20:45:00|9238.8|9233.8|9240.6|9235.6|9240.6|9235.6|9238.8|9233.8|23
1625777400000|2021-07-08 20:50:00|9240.5|9235.5|9239.1|9234.1|9240.6|9235.6|9238.9|9233.9|6
1625777700000|2021-07-08 20:55:00|9239.3|9234.3|9241.1|9236.1|9242.6|9236.1|9238.7|9233.7|16
1625788800000|2021-07-09 00:00:00|9238.5|9233.5|9239.1|9234.1|9239.6|9234.6|9236.8|9231.8|95
1625789100000|2021-07-09 00:05:00|9239.2|9234.2|9238.3|9233.3|9240|9235|9238.3|9233.3|79
1625789400000|2021-07-09 00:10:00|9238.7|9233.7|9238.3|9233.3|9239.9|9234.9|9238.3|9233.3|21
1625789700000|2021-07-09 00:15:00|9238.5|9233.5|9238.8|9233.8|9239.1|9234.1|9236.9|9231.9|25
1625790000000|2021-07-09 00:20:00|9238.6|9233.6|9239.6|9234.6|9240.5|9235.5|9238.6|9233.6|1
1625790300000|2021-07-09 00:25:00|9239.9|9234.9|9240.5|9235.5|9240.6|9235.6|9239.6|9234.6|1
1625790600000|2021-07-09 00:30:00|9240.3|9235.3|9242.6|9237.6|9242.6|9237.6|9240.3|9235.3|9
1625790900000|2021-07-09 00:35:00|9242.3|9237.3|9243.3|9238.3|9244.1|9239.1|9242.3|9237.3|13
1625791200000|2021-07-09 00:40:00|9243.5|9238.5|9243.6|9238.6|9244.6|9239.6|9242.8|9237.8|12
1625791500000|2021-07-09 00:45:00|9243.8|9238.8|9243.3|9238.3|9245|9240|9243.3|9238.3|7
1625791800000|2021-07-09 00:50:00|9243.2|9238.2|9242.2|9237.2|9243.2|9238.2|9241.3|9236.3|9
1625792100000|2021-07-09 00:55:00|9242|9237|9242.6|9237.6|9243.2|9238.2|9240.8|9235.8|10
1625792400000|2021-07-09 01:00:00|9242.7|9237.7|9244|9239|9244.2|9239.2|9242.3|9237.3|56
1625792700000|2021-07-09 01:05:00|9243.8|9238.8|9242|9237|9244|9239|9241.8|9236.8|11
1625793000000|2021-07-09 01:10:00|9241.8|9236.8|9242.3|9237.3|9242.7|9237.7|9240.8|9235.8|7
1625793300000|2021-07-09 01:15:00|9242.5|9237.5|9242|9237|9242.7|9237.7|9241.6|9236.6|12
1625793600000|2021-07-09 01:20:00|9241.8|9236.8|9242|9237|9242.2|9237.2|9241.3|9236.3|11
1625793900000|2021-07-09 01:25:00|9242.2|9237.2|9242.5|9237.5|9242.7|9237.7|9241.3|9236.3|2
1625794200000|2021-07-09 01:30:00|9242.7|9237.7|9242.2|9237.2|9243.4|9238.4|9241.8|9236.8|9
1625794500000|2021-07-09 01:35:00|9242.4|9237.4|9243.3|9238.3|9243.7|9238.7|9241.8|9236.8|8
1625794800000|2021-07-09 01:40:00|9243.5|9238.5|9245.3|9240.3|9245.6|9240.6|9243.3|9238.3|26
1625795100000|2021-07-09 01:45:00|9245.2|9240.2|9245.2|9240.2|9245.6|9240.6|9244.8|9239.8|24
1625795400000|2021-07-09 01:50:00|9245.4|9240.4|9246.8|9241.8|9247|9242|9244.5|9239.5|14
1625795700000|2021-07-09 01:55:00|9247|9242|9245|9240|9247.5|9242.5|9244.7|9239.7|30
1625796000000|2021-07-09 02:00:00|9244.8|9239.8|9246.8|9241.8|9247.2|9242.2|9244.3|9239.3|25
1625796300000|2021-07-09 02:05:00|9247|9242|9246.8|9241.8|9247.7|9242.7|9246.3|9241.3|15
1625796600000|2021-07-09 02:10:00|9247|9242|9247|9242|9248.5|9243.5|9246.8|9241.8|30
1625796900000|2021-07-09 02:15:00|9246.8|9241.8|9247.3|9242.3|9248.2|9243.2|9246.8|9241.8|9
1625797200000|2021-07-09 02:20:00|9247.2|9242.2|9247.5|9242.5|9247.7|9242.7|9246.8|9241.8|1
1625797500000|2021-07-09 02:25:00|9247.7|9242.7|9247.8|9242.8|9248.3|9243.3|9247|9242|5
1625797800000|2021-07-09 02:30:00|9247.6|9242.6|9247|9242|9247.8|9242.8|9246.8|9241.8|39
1625798100000|2021-07-09 02:35:00|9247.2|9242.2|9246.8|9241.8|9247.5|9242.5|9246.8|9241.8|19
1625798400000|2021-07-09 02:40:00|9246.7|9241.7|9246.2|9241.2|9246.7|9241.7|9245.8|9240.8|7
1625798700000|2021-07-09 02:45:00|9246.3|9241.3|9246.8|9241.8|9247|9242|9245.8|9240.8|24
1625799000000|2021-07-09 02:50:00|9247|9242|9246.8|9241.8|9248|9243|9246.7|9241.7|6
1625799300000|2021-07-09 02:55:00|9246.7|9241.7|9247.3|9242.3|9247.8|9242.8|9246.3|9241.3|4
1625799600000|2021-07-09 03:00:00|9247.5|9242.5|9247.7|9242.7|9248|9243|9247.3|9242.3|36
1625799900000|2021-07-09 03:05:00|9247.8|9242.8|9246.7|9241.7|9247.8|9242.8|9246.4|9241.4|8
1625800200000|2021-07-09 03:10:00|9246.5|9241.5|9246.3|9241.3|9247.2|9242.2|9246.3|9241.3|13
1625800500000|2021-07-09 03:15:00|9246.5|9241.5|9247.2|9242.2|9247.2|9242.2|9246.3|9241.3|0
1625800800000|2021-07-09 03:20:00|9246.8|9241.8|9247.8|9242.8|9247.8|9242.8|9246.3|9241.3|6
1625801100000|2021-07-09 03:25:00|9247.6|9242.6|9248.3|9243.3|9248.7|9243.7|9247.3|9242.3|11
1625801400000|2021-07-09 03:30:00|9248.2|9243.2|9248.5|9243.5|9248.6|9243.6|9247.8|9242.8|20
1625801700000|2021-07-09 03:35:00|9248.6|9243.6|9247.3|9242.3|9248.6|9243.6|9246.9|9241.9|16
1625802000000|2021-07-09 03:40:00|9247.1|9242.1|9247.3|9242.3|9248|9243|9247.1|9242.1|4
1625802300000|2021-07-09 03:45:00|9247.5|9242.5|9247.7|9242.7|9247.7|9242.7|9247.3|9242.3|10
1625802600000|2021-07-09 03:50:00|9247.5|9242.5|9246.5|9241.5|9248.1|9243.1|9246.3|9241.3|17
1625802900000|2021-07-09 03:55:00|9246.3|9241.3|9245.1|9240.1|9246.7|9241.7|9245.1|9240.1|10
1625803200000|2021-07-09 04:00:00|9245.3|9240.3|9245.8|9240.8|9246.2|9241.2|9244.8|9239.8|6
1625803500000|2021-07-09 04:05:00|9245.7|9240.7|9245.5|9240.5|9246.2|9241.2|9244.8|9239.8|30
1625803800000|2021-07-09 04:10:00|9245.3|9240.3|9245.8|9240.8|9246.6|9241.6|9245.2|9240.2|15
1625804100000|2021-07-09 04:15:00|9246|9241|9247.8|9242.8|9247.8|9242.8|9245.8|9240.8|24
1625804400000|2021-07-09 04:20:00|9248|9243|9246.8|9241.8|9248.6|9243.6|9246.8|9241.8|3
1625804700000|2021-07-09 04:25:00|9247|9242|9247|9242|9247.2|9242.2|9246.8|9241.8|2
1625805000000|2021-07-09 04:30:00|9246.8|9241.8|9247.3|9242.3|9247.9|9242.9|9246.6|9241.6|18
1625805300000|2021-07-09 04:35:00|9247.5|9242.5|9247.8|9242.8|9248.1|9243.1|9247.5|9242.5|6
1625805600000|2021-07-09 04:40:00|9247.6|9242.6|9248|9243|9248.1|9243.1|9247.6|9242.6|4
1625805900000|2021-07-09 04:45:00|9247.8|9242.8|9247.8|9242.8|9248.6|9243.6|9247.8|9242.8|7
1625806200000|2021-07-09 04:50:00|9247.6|9242.6|9246.2|9241.2|9247.7|9242.7|9245.8|9240.8|36
1625806500000|2021-07-09 04:55:00|9246.4|9241.4|9249.9|9244.9|9250.1|9245.1|9246.4|9241.4|13
1625806800000|2021-07-09 05:00:00|9249.7|9244.7|9249.3|9244.3|9250.3|9245.3|9248.8|9243.8|11
1625807100000|2021-07-09 05:05:00|9249.1|9244.1|9249.2|9244.2|9249.7|9244.7|9248.4|9243.4|15
1625807400000|2021-07-09 05:10:00|9249.4|9244.4|9248.5|9243.5|9249.7|9244.7|9248|9243|20
1625807700000|2021-07-09 05:15:00|9248.7|9243.7|9248.8|9243.8|9249.2|9244.2|9248.3|9243.3|25
1625808000000|2021-07-09 05:20:00|9248.7|9243.7|9248.5|9243.5|9248.9|9243.9|9248.3|9243.3|13
1625808300000|2021-07-09 05:25:00|9248.3|9243.3|9248.9|9243.9|9249.1|9244.1|9248.3|9243.3|4
1625808600000|2021-07-09 05:30:00|9248.8|9243.8|9247.5|9242.5|9249.4|9244.4|9247.3|9242.3|12
1625808900000|2021-07-09 05:35:00|9247.3|9242.3|9248.2|9243.2|9248.2|9243.2|9246.8|9241.8|5
1625809200000|2021-07-09 05:40:00|9248|9243|9247.8|9242.8|9248.2|9243.2|9246.8|9241.8|9
1625809500000|2021-07-09 05:45:00|9247.6|9242.6|9247.3|9242.3|9248.5|9243.5|9247.3|9242.3|14
1625809800000|2021-07-09 05:50:00|9247.7|9242.7|9247.3|9242.3|9248.2|9243.2|9246.8|9241.8|6
1625810100000|2021-07-09 05:55:00|9247.4|9242.4|9247.6|9242.6|9248.5|9243.5|9247.2|9242.2|19
1625810400000|2021-07-09 06:00:00|9247.4|9242.4|9250.6|9245.6|9250.6|9245.6|9247.4|9242.4|45
1625810700000|2021-07-09 06:05:00|9250.7|9245.7|9249.3|9244.3|9251.1|9246.1|9249.3|9244.3|43
1625811000000|2021-07-09 06:10:00|9249.2|9244.2|9249.8|9244.8|9250.2|9245.2|9247.6|9242.6|23
1625811300000|2021-07-09 06:15:00|9249.5|9244.5|9247.7|9242.7|9250.6|9245.6|9247|9242|555
1625811600000|2021-07-09 06:20:00|9247.8|9242.8|9249.3|9244.3|9250.2|9245.2|9247.3|9242.3|155
1625811900000|2021-07-09 06:25:00|9249.5|9244.5|9252.3|9247.3|9253|9248|9249.4|9244.4|68
1625812200000|2021-07-09 06:30:00|9252|9247|9254|9249|9254.7|9249.7|9251.8|9246.8|81
1625812500000|2021-07-09 06:35:00|9254.2|9249.2|9254.2|9249.2|9255.7|9250.7|9253.5|9248.5|56
1625812800000|2021-07-09 06:40:00|9254.4|9249.4|9254|9249|9255.2|9250.2|9252.7|9247.7|43
1625813100000|2021-07-09 06:45:00|9254.2|9249.2|9253|9248|9254.2|9249.2|9252.5|9247.5|27
1625813400000|2021-07-09 06:50:00|9253.2|9248.2|9252.7|9247.7|9253.2|9248.2|9250.7|9245.7|45
1625813700000|2021-07-09 06:55:00|9252.5|9247.5|9254.1|9249.1|9254.1|9249.1|9250.5|9245.5|94
1625814000000|2021-07-09 07:00:00|9254.2|9249.2|9254.4|9249.4|9256.4|9251.4|9254.2|9249.2|120
1625814300000|2021-07-09 07:05:00|9254.6|9249.6|9249.2|9244.2|9255.2|9250.2|9248.7|9243.7|163
1625814600000|2021-07-09 07:10:00|9249|9244|9248.2|9243.2|9250.2|9245.2|9246.2|9241.2|96
1625814900000|2021-07-09 07:15:00|9248|9243|9247.8|9242.8|9248.5|9243.5|9246.3|9241.3|58
1625815200000|2021-07-09 07:20:00|9248|9243|9246.8|9241.8|9248.2|9243.2|9245.8|9240.8|39
1625815500000|2021-07-09 07:25:00|9246.7|9241.7|9250.5|9245.5|9251.5|9246.5|9246.7|9241.7|71
1625815800000|2021-07-09 07:30:00|9250.7|9245.7|9251.3|9246.3|9252.4|9247.4|9249.3|9244.3|55
1625816100000|2021-07-09 07:35:00|9251.2|9246.2|9249.8|9244.8|9252.9|9247.9|9249.7|9244.7|43
1625816400000|2021-07-09 07:40:00|9249.7|9244.7|9247.2|9242.2|9250.2|9245.2|9245.8|9240.8|53
1625816700000|2021-07-09 07:45:00|9247|9242|9243.2|9238.2|9249.7|9244.7|9242.8|9237.8|37
1625817000000|2021-07-09 07:50:00|9243.7|9238.7|9244.3|9239.3|9244.7|9239.7|9241.7|9236.7|46
1625817300000|2021-07-09 07:55:00|9244.2|9239.2|9244.2|9239.2|9244.9|9239.9|9242.7|9237.7|24
1625817600000|2021-07-09 08:00:00|9244|9239|9241.8|9236.8|9246|9241|9240.7|9235.7|76
1625817900000|2021-07-09 08:05:00|9241.7|9236.7|9243|9238|9243.9|9238.9|9240.3|9235.3|45
1625818200000|2021-07-09 08:10:00|9243.2|9238.2|9241.7|9236.7|9243.7|9238.7|9240.7|9235.7|41
1625818500000|2021-07-09 08:15:00|9242.1|9237.1|9245.2|9240.2|9245.7|9240.7|9242.1|9237.1|41
1625818800000|2021-07-09 08:20:00|9245|9240|9244.2|9239.2|9245.2|9240.2|9242.7|9237.7|31
1625819100000|2021-07-09 08:25:00|9244|9239|9244.9|9239.9|9245.7|9240.7|9243.7|9238.7|18
1625819400000|2021-07-09 08:30:00|9245|9240|9242.5|9237.5|9245.2|9240.2|9242.2|9237.2|32
1625819700000|2021-07-09 08:35:00|9242.7|9237.7|9242.9|9237.9|9245.7|9240.7|9242.2|9237.2|26
1625820000000|2021-07-09 08:40:00|9243|9238|9244.2|9239.2|9244.2|9239.2|9241.7|9236.7|30
1625820300000|2021-07-09 08:45:00|9244|9239|9245.2|9240.2|9246.7|9241.7|9244|9239|44
1625820600000|2021-07-09 08:50:00|9245|9240|9245.2|9240.2|9245.7|9240.7|9243.5|9238.5|23
1625820900000|2021-07-09 08:55:00|9245.6|9240.6|9249|9244|9249.7|9244.7|9245.5|9240.5|55
1625821200000|2021-07-09 09:00:00|9249.2|9244.2|9247.7|9242.7|9251.5|9246.5|9246.7|9241.7|41
1625821500000|2021-07-09 09:05:00|9247.3|9242.3|9248.8|9243.8|9249.7|9244.7|9246.8|9241.8|19
1625821800000|2021-07-09 09:10:00|9248.7|9243.7|9246.7|9241.7|9249.2|9244.2|9246.2|9241.2|31
1625822100000|2021-07-09 09:15:00|9246.5|9241.5|9246.2|9241.2|9247.7|9242.7|9244.7|9239.7|37
1625822400000|2021-07-09 09:20:00|9245.8|9240.8|9248.2|9243.2|9248.4|9243.4|9245.7|9240.7|32
1625822700000|2021-07-09 09:25:00|9248.4|9243.4|9248.2|9243.2|9249.1|9244.1|9247.3|9242.3|75
1625823000000|2021-07-09 09:30:00|9248|9243|9245.2|9240.2|9248.2|9243.2|9245|9240|146
1625823300000|2021-07-09 09:35:00|9245.3|9240.3|9243.3|9238.3|9246.2|9241.2|9243.3|9238.3|127
1625823600000|2021-07-09 09:40:00|9243.7|9238.7|9241.7|9236.7|9243.7|9238.7|9241.2|9236.2|48
1625823900000|2021-07-09 09:45:00|9242|9237|9242.5|9237.5|9242.7|9237.7|9240.8|9235.8|24
1625824200000|2021-07-09 09:50:00|9242.3|9237.3|9237.7|9232.7|9242.7|9237.7|9237.7|9232.7|33
1625824500000|2021-07-09 09:55:00|9237.6|9232.6|9234.6|9229.6|9237.7|9232.7|9234.3|9229.3|148
1625824800000|2021-07-09 10:00:00|9234.7|9229.7|9233.4|9228.4|9235|9230|9232.2|9227.2|73
1625825100000|2021-07-09 10:05:00|9233.2|9228.2|9233.2|9228.2|9233.9|9228.9|9232.7|9227.7|38
1625825400000|2021-07-09 10:10:00|9233.4|9228.4|9233.6|9228.6|9234.1|9229.1|9232.7|9227.7|36
1625825700000|2021-07-09 10:15:00|9233.4|9228.4|9231.3|9226.3|9233.8|9228.8|9231.3|9226.3|57
1625826000000|2021-07-09 10:20:00|9231.2|9226.2|9232.4|9227.4|9232.6|9227.6|9230.5|9225.5|35
1625826300000|2021-07-09 10:25:00|9232.6|9227.6|9232.6|9227.6|9232.6|9227.6|9230.5|9225.5|30
1625826600000|2021-07-09 10:30:00|9232.7|9227.7|9230.8|9225.8|9233.1|9228.1|9230|9225|24
1625826900000|2021-07-09 10:35:00|9230.7|9225.7|9229.1|9224.1|9231.6|9226.6|9228.7|9223.7|41
1625827200000|2021-07-09 10:40:00|9229.3|9224.3|9230.6|9225.6|9230.6|9225.6|9229.1|9224.1|47
1625827500000|2021-07-09 10:45:00|9230.2|9225.2|9230.1|9225.1|9230.6|9225.6|9229.2|9224.2|21
1625827800000|2021-07-09 10:50:00|9230.3|9225.3|9230.4|9225.4|9231.1|9226.1|9229.7|9224.7|47
1625828100000|2021-07-09 10:55:00|9230.3|9225.3|9232.7|9227.7|9233.6|9228.6|9230.2|9225.2|45
1625828400000|2021-07-09 11:00:00|9232.8|9227.8|9230.3|9225.3|9233.1|9228.1|9230.3|9225.3|71
1625828700000|2021-07-09 11:05:00|9230.4|9225.4|9230.3|9225.3|9231.1|9226.1|9229.7|9224.7|20
1625829000000|2021-07-09 11:10:00|9230.2|9225.2|9228.7|9223.7|9230.6|9225.6|9228.2|9223.2|33
1625829300000|2021-07-09 11:15:00|9228.5|9223.5|9228.4|9223.4|9230.1|9225.1|9227.7|9222.7|66
1625829600000|2021-07-09 11:20:00|9228.2|9223.2|9230.1|9225.1|9230.1|9225.1|9228.2|9223.2|26
1625829900000|2021-07-09 11:25:00|9230.2|9225.2|9231.2|9226.2|9232.6|9227.6|9230.2|9225.2|37
1625830200000|2021-07-09 11:30:00|9231.4|9226.4|9231.1|9226.1|9232.6|9227.6|9230.4|9225.4|179
1625830500000|2021-07-09 11:35:00|9230.9|9225.9|9229.5|9224.5|9231.6|9226.6|9229.2|9224.2|55
1625830800000|2021-07-09 11:40:00|9229.3|9224.3|9229.8|9224.8|9230.2|9225.2|9227.7|9222.7|136
1625831100000|2021-07-09 11:45:00|9229.7|9224.7|9228.7|9223.7|9230.1|9225.1|9228.2|9223.2|27
1625831400000|2021-07-09 11:50:00|9228.9|9223.9|9230.6|9225.6|9231.1|9226.1|9228.5|9223.5|58
1625831700000|2021-07-09 11:55:00|9230.4|9225.4|9232.6|9227.6|9232.6|9227.6|9230.4|9225.4|53
1625832000000|2021-07-09 12:00:00|9232.4|9227.4|9230.6|9225.6|9232.6|9227.6|9229.7|9224.7|55
1625832300000|2021-07-09 12:05:00|9230.4|9225.4|9229.4|9224.4|9230.6|9225.6|9228.7|9223.7|39
1625832600000|2021-07-09 12:10:00|9229.3|9224.3|9229.2|9224.2|9230.9|9225.9|9228.3|9223.3|58
1625832900000|2021-07-09 12:15:00|9229.4|9224.4|9228|9223|9230.4|9225.4|9227.7|9222.7|34
1625833200000|2021-07-09 12:20:00|9228.2|9223.2|9228.7|9223.7|9229.4|9224.4|9228|9223|93
1625833500000|2021-07-09 12:25:00|9228.5|9223.5|9227.6|9222.6|9228.9|9223.9|9227.4|9222.4|166
1625833800000|2021-07-09 12:30:00|9227.4|9222.4|9224.7|9219.7|9228.1|9223.1|9224.3|9219.3|155
1625834100000|2021-07-09 12:35:00|9224.9|9219.9|9226.8|9221.8|9227.1|9222.1|9224.7|9219.7|65
1625834400000|2021-07-09 12:40:00|9226.7|9221.7|9227.3|9222.3|9228.1|9223.1|9226.2|9221.2|34
1625834700000|2021-07-09 12:45:00|9227.2|9222.2|9224.4|9219.4|9227.7|9222.7|9222.3|9217.3|157
1625835000000|2021-07-09 12:50:00|9224.6|9219.6|9223.7|9218.7|9225.4|9220.4|9223.3|9218.3|78
1625835300000|2021-07-09 12:55:00|9223.8|9218.8|9222.2|9217.2|9224.7|9219.7|9222.2|9217.2|176
1625835600000|2021-07-09 13:00:00|9222.3|9217.3|9221.4|9216.4|9224.1|9219.1|9221.2|9216.2|106
1625835900000|2021-07-09 13:05:00|9221.6|9216.6|9222.6|9217.6|9222.6|9217.6|9220.8|9215.8|66
1625836200000|2021-07-09 13:10:00|9222.4|9217.4|9225.2|9220.2|9225.5|9220.5|9222.2|9217.2|77
1625836500000|2021-07-09 13:15:00|9225.6|9220.6|9225.2|9220.2|9226.6|9221.6|9224.9|9219.9|56
1625836800000|2021-07-09 13:20:00|9225.4|9220.4|9224.3|9219.3|9227.1|9222.1|9224.3|9219.3|50
1625837100000|2021-07-09 13:25:00|9224|9219|9223.3|9218.3|9224|9219|9222.2|9217.2|44
1625837400000|2021-07-09 13:30:00|9223.4|9218.4|9222.7|9217.7|9224.1|9219.1|9221.9|9216.9|89
1625837700000|2021-07-09 13:35:00|9222.5|9217.5|9221.7|9216.7|9223.1|9218.1|9221.2|9216.2|50
1625838000000|2021-07-09 13:40:00|9221.3|9216.3|9222.9|9217.9|9224.1|9219.1|9221.2|9216.2|76
1625838300000|2021-07-09 13:45:00|9222.7|9217.7|9226.6|9221.6|9227.1|9222.1|9222.3|9217.3|83
1625838600000|2021-07-09 13:50:00|9226.4|9221.4|9225.6|9220.6|9226.6|9221.6|9224.2|9219.2|73
1625838900000|2021-07-09 13:55:00|9225.4|9220.4|9225.3|9220.3|9227.6|9222.6|9225.2|9220.2|86
1625839200000|2021-07-09 14:00:00|9225.2|9220.2|9228.4|9223.4|9229.5|9224.5|9224.7|9219.7|95
1625839500000|2021-07-09 14:05:00|9228.6|9223.6|9228.2|9223.2|9230.1|9225.1|9227.4|9222.4|66
1625839800000|2021-07-09 14:10:00|9228|9223|9226.6|9221.6|9229.1|9224.1|9226.3|9221.3|50
1625840100000|2021-07-09 14:15:00|9227|9222|9226.3|9221.3|9227.1|9222.1|9224.7|9219.7|63
1625840400000|2021-07-09 14:20:00|9226.2|9221.2|9225.7|9220.7|9226.6|9221.6|9225.2|9220.2|60
1625840700000|2021-07-09 14:25:00|9225.5|9220.5|9225.6|9220.6|9228.1|9223.1|9224.7|9219.7|58
1625841000000|2021-07-09 14:30:00|9225.4|9220.4|9224.3|9219.3|9226.4|9221.4|9224.2|9219.2|41
1625841300000|2021-07-09 14:35:00|9224.2|9219.2|9223.9|9218.9|9224.2|9219.2|9222.7|9217.7|64
1625841600000|2021-07-09 14:40:00|9223.8|9218.8|9221.9|9216.9|9223.8|9218.8|9221.8|9216.8|39
1625841900000|2021-07-09 14:45:00|9221.8|9216.8|9220.7|9215.7|9222.2|9217.2|9220.3|9215.3|59
1625842200000|2021-07-09 14:50:00|9220.5|9215.5|9217.7|9212.7|9220.5|9215.5|9217.2|9212.2|113
1625842500000|2021-07-09 14:55:00|9217.9|9212.9|9226.3|9221.3|9227.1|9222.1|9217.9|9212.9|181
1625842800000|2021-07-09 15:00:00|9226.2|9221.2|9228.8|9223.8|9229.2|9224.2|9225.7|9220.7|346
1625843100000|2021-07-09 15:05:00|9228.7|9223.7|9227.8|9222.8|9229.4|9224.4|9227.2|9222.2|55
1625843400000|2021-07-09 15:10:00|9227.7|9222.7|9226.5|9221.5|9228.2|9223.2|9226|9221|93
1625843700000|2021-07-09 15:15:00|9226.3|9221.3|9225.3|9220.3|9227.6|9222.6|9224.5|9219.5|46
1625844000000|2021-07-09 15:20:00|9225|9220|9226.3|9221.3|9229.4|9224.4|9224.7|9219.7|35
1625844300000|2021-07-09 15:25:00|9226.2|9221.2|9230.2|9225.2|9230.6|9225.6|9226.2|9221.2|108
1625844600000|2021-07-09 15:30:00|9230.3|9225.3|9227.6|9222.6|9230.9|9225.9|9227.2|9222.2|46
1625844900000|2021-07-09 15:35:00|9227.4|9222.4|9227.7|9222.7|9228.1|9223.1|9227.2|9222.2|33
1625845200000|2021-07-09 15:40:00|9227.6|9222.6|9227.2|9222.2|9227.6|9222.6|9226.7|9221.7|47
1625845500000|2021-07-09 15:45:00|9227|9222|9227.2|9222.2|9228.4|9223.4|9226.2|9221.2|31
1625845800000|2021-07-09 15:50:00|9227.4|9222.4|9227.8|9222.8|9227.9|9222.9|9226.7|9221.7|39
1625846100000|2021-07-09 15:55:00|9227.7|9222.7|9227.7|9222.7|9228.7|9223.7|9227.2|9222.2|25
1625846400000|2021-07-09 16:00:00|9227.5|9222.5|9226.9|9221.9|9227.7|9222.7|9226|9221|31
1625846700000|2021-07-09 16:05:00|9226.8|9221.8|9226.5|9221.5|9227.2|9222.2|9226.3|9221.3|9
1625847000000|2021-07-09 16:10:00|9226.3|9221.3|9226.2|9221.2|9226.9|9221.9|9225.7|9220.7|14
1625847300000|2021-07-09 16:15:00|9226.4|9221.4|9226.1|9221.1|9226.6|9221.6|9225.7|9220.7|14
1625847600000|2021-07-09 16:20:00|9226.2|9221.2|9225.2|9220.2|9226.6|9221.6|9224.8|9219.8|49
1625847900000|2021-07-09 16:25:00|9225|9220|9224.2|9219.2|9225.2|9220.2|9224.2|9219.2|15
1625848200000|2021-07-09 16:30:00|9224|9219|9223.8|9218.8|9224.2|9219.2|9223.7|9218.7|18
1625848500000|2021-07-09 16:35:00|9223.7|9218.7|9223.2|9218.2|9223.9|9218.9|9222.5|9217.5|22
1625848800000|2021-07-09 16:40:00|9223.4|9218.4|9222.8|9217.8|9224.2|9219.2|9222.8|9217.8|23
1625849100000|2021-07-09 16:45:00|9222.7|9217.7|9223.8|9218.8|9224.7|9219.7|9222.7|9217.7|139
1625849400000|2021-07-09 16:50:00|9224|9219|9223.9|9218.9|9224.2|9219.2|9223.8|9218.8|19
1625849700000|2021-07-09 16:55:00|9224|9219|9222.4|9217.4|9224.2|9219.2|9222.2|9217.2|21
1625850000000|2021-07-09 17:00:00|9222.6|9217.6|9221.3|9216.3|9222.7|9217.7|9221.2|9216.2|8
1625850300000|2021-07-09 17:05:00|9221.4|9216.4|9221.2|9216.2|9222.6|9217.6|9221|9216|27
1625850600000|2021-07-09 17:10:00|9220.8|9215.8|9220.7|9215.7|9221.4|9216.4|9220.7|9215.7|14
1625850900000|2021-07-09 17:15:00|9220.5|9215.5|9220.3|9215.3|9221.2|9216.2|9220.3|9215.3|14
1625851200000|2021-07-09 17:20:00|9220.2|9215.2|9221.4|9216.4|9221.7|9216.7|9220.2|9215.2|7
1625851500000|2021-07-09 17:25:00|9221.3|9216.3|9221.7|9216.7|9222.1|9217.1|9221.2|9216.2|90
1625851800000|2021-07-09 17:30:00|9221.2|9216.2|9221.6|9216.6|9222|9217|9221.2|9216.2|30
1625852100000|2021-07-09 17:35:00|9221.5|9216.5|9220.7|9215.7|9221.5|9216.5|9220.6|9215.6|16
1625852400000|2021-07-09 17:40:00|9220.9|9215.9|9220|9215|9221|9216|9219.7|9214.7|9
1625852700000|2021-07-09 17:45:00|9219.9|9214.9|9219|9214|9220.1|9215.1|9218.7|9213.7|59
1625853000000|2021-07-09 17:50:00|9219.1|9214.1|9219.5|9214.5|9219.5|9214.5|9218.9|9213.9|59
1625853300000|2021-07-09 17:55:00|9219.2|9214.2|9218|9213|9219.5|9214.5|9217.7|9212.7|72
1625853600000|2021-07-09 18:00:00|9217.9|9212.9|9218.1|9213.1|9218.1|9213.1|9217.2|9212.2|41
1625853900000|2021-07-09 18:05:00|9218.3|9213.3|9215.5|9210.5|9218.5|9213.5|9215.2|9210.2|81
1625854200000|2021-07-09 18:10:00|9215.6|9210.6|9216.1|9211.1|9216.5|9211.5|9215.5|9210.5|53
1625854500000|2021-07-09 18:15:00|9216|9211|9217.5|9212.5|9217.5|9212.5|9215.9|9210.9|39
1625854800000|2021-07-09 18:20:00|9217.6|9212.6|9217.5|9212.5|9217.9|9212.9|9217.2|9212.2|54
1625855100000|2021-07-09 18:25:00|9217.6|9212.6|9216.5|9211.5|9217.6|9212.6|9216.2|9211.2|15
1625855400000|2021-07-09 18:30:00|9216.4|9211.4|9216.7|9211.7|9217.5|9212.5|9216.4|9211.4|18
1625855700000|2021-07-09 18:35:00|9216.4|9211.4|9215|9210|9216.5|9211.5|9214.7|9209.7|28
1625856000000|2021-07-09 18:40:00|9215.3|9210.3|9214.3|9209.3|9215.9|9210.9|9214.3|9209.3|24
1625856300000|2021-07-09 18:45:00|9214.6|9209.6|9214.6|9209.6|9215.1|9210.1|9214.3|9209.3|17
1625856600000|2021-07-09 18:50:00|9215|9210|9215.6|9210.6|9215.6|9210.6|9214.9|9209.9|28
1625856900000|2021-07-09 18:55:00|9215.5|9210.5|9214|9209|9215.5|9210.5|9213.5|9208.5|546
1625857200000|2021-07-09 19:00:00|9213.9|9208.9|9214.7|9209.7|9215.7|9210.7|9213.8|9208.8|103
1625857500000|2021-07-09 19:05:00|9214.5|9209.5|9214.2|9209.2|9214.7|9209.7|9214.2|9209.2|14
1625857800000|2021-07-09 19:10:00|9214|9209|9214.8|9209.8|9215.1|9210.1|9214|9209|13
1625858100000|2021-07-09 19:15:00|9214.7|9209.7|9214.7|9209.7|9215.1|9210.1|9214.3|9209.3|10
1625858400000|2021-07-09 19:20:00|9214.5|9209.5|9214.5|9209.5|9214.7|9209.7|9214.3|9209.3|9
1625858700000|2021-07-09 19:25:00|9214.3|9209.3|9213.7|9208.7|9214.7|9209.7|9213.7|9208.7|14
1625859000000|2021-07-09 19:30:00|9213.9|9208.9|9213.7|9208.7|9214.1|9209.1|9213.7|9208.7|4
1625859300000|2021-07-09 19:35:00|9213.3|9208.3|9213.2|9208.2|9213.6|9208.6|9212.8|9207.8|20
1625859600000|2021-07-09 19:40:00|9213.4|9208.4|9213.2|9208.2|9213.6|9208.6|9213.2|9208.2|8
1625859900000|2021-07-09 19:45:00|9213|9208|9213.2|9208.2|9213.5|9208.5|9212.7|9207.7|14
1625860200000|2021-07-09 19:50:00|9213|9208|9213.6|9208.6|9213.8|9208.8|9212.8|9207.8|35
1625860500000|2021-07-09 19:55:00|9213.4|9208.4|9211.6|9206.6|9213.6|9208.6|9211.4|9206.4|87
1625860800000|2021-07-09 20:00:00|9211.4|9206.4|9211.4|9206.4|9212|9207|9210.7|9205.7|31
1625861100000|2021-07-09 20:05:00|9211.6|9206.6|9212|9207|9212|9207|9210.9|9205.9|386
1625861400000|2021-07-09 20:10:00|9212.4|9207.4|9212|9207|9212.5|9207.5|9211.7|9206.7|16
1625861700000|2021-07-09 20:15:00|9211.9|9206.9|9211.7|9206.7|9212|9207|9211.6|9206.6|27
1625862000000|2021-07-09 20:20:00|9211.6|9206.6|9211.6|9206.6|9211.9|9206.9|9210.7|9205.7|25
1625862300000|2021-07-09 20:25:00|9211.8|9206.8|9212.1|9207.1|9212.1|9207.1|9211.7|9206.7|29
1625862600000|2021-07-09 20:30:00|9212|9207|9212.4|9207.4|9212.5|9207.5|9211.7|9206.7|11
1625862900000|2021-07-09 20:35:00|9212.2|9207.2|9212|9207|9212.2|9207.2|9211.3|9206.3|14
1625863200000|2021-07-09 20:40:00|9211.9|9206.9|9211.5|9206.5|9211.9|9206.9|9211.1|9206.1|10
1625863500000|2021-07-09 20:45:00|9211.8|9206.8|9212|9207|9212.5|9207.5|9211.6|9206.6|25
1625863800000|2021-07-09 20:50:00|9211.8|9206.8|9212.7|9207.7|9212.7|9207.7|9211.8|9206.8|4
1625864100000|2021-07-09 20:55:00|9212.8|9207.8|9216.8|9207.8|9217|9208.2|9211.3|9206.3|36
1626048000000|2021-07-12 00:00:00|9216.2|9211.2|9216.3|9211.3|9217.4|9212.4|9215.6|9210.6|35
1626048300000|2021-07-12 00:05:00|9216.5|9211.5|9216.2|9211.2|9217|9212|9215.7|9210.7|39
1626048600000|2021-07-12 00:10:00|9216.1|9211.1|9213.7|9208.7|9216.1|9211.1|9213.7|9208.7|17
1626048900000|2021-07-12 00:15:00|9213.6|9208.6|9213.6|9208.6|9215|9210|9213.5|9208.5|13
1626049200000|2021-07-12 00:20:00|9213.8|9208.8|9215.5|9210.5|9215.6|9210.6|9213.7|9208.7|17
1626049500000|2021-07-12 00:25:00|9215.6|9210.6|9214.6|9209.6|9215.6|9210.6|9214.2|9209.2|13
1626049800000|2021-07-12 00:30:00|9214.7|9209.7|9214.1|9209.1|9215|9210|9213.6|9208.6|9
1626050100000|2021-07-12 00:35:00|9213.9|9208.9|9214.6|9209.6|9214.6|9209.6|9213.9|9208.9|13
1626050400000|2021-07-12 00:40:00|9214.4|9209.4|9214.6|9209.6|9215.2|9210.2|9214.4|9209.4|3
1626050700000|2021-07-12 00:45:00|9214.8|9209.8|9215.1|9210.1|9215.6|9210.6|9214.6|9209.6|16
1626051000000|2021-07-12 00:50:00|9214.9|9209.9|9215.4|9210.4|9215.4|9210.4|9214.6|9209.6|16
1626051300000|2021-07-12 00:55:00|9215.5|9210.5|9214.1|9209.1|9215.6|9210.6|9213.6|9208.6|22
1626051600000|2021-07-12 01:00:00|9213.9|9208.9|9212.6|9207.6|9214.5|9209.5|9212.4|9207.4|9
1626051900000|2021-07-12 01:05:00|9212.4|9207.4|9213.1|9208.1|9213.1|9208.1|9212.1|9207.1|32
1626052200000|2021-07-12 01:10:00|9212.9|9207.9|9212.6|9207.6|9213.2|9208.2|9212.3|9207.3|26
1626052500000|2021-07-12 01:15:00|9212.4|9207.4|9211.2|9206.2|9213.8|9208.8|9211.1|9206.1|39
1626052800000|2021-07-12 01:20:00|9211.4|9206.4|9210|9205|9211.4|9206.4|9209.5|9204.5|181
1626053100000|2021-07-12 01:25:00|9210.1|9205.1|9209.8|9204.8|9210.6|9205.6|9209.7|9204.7|22
1626053400000|2021-07-12 01:30:00|9209.7|9204.7|9211.6|9206.6|9211.6|9206.6|9209.3|9204.3|48
1626053700000|2021-07-12 01:35:00|9211.9|9206.9|9213.3|9208.3|9213.6|9208.6|9211.5|9206.5|45
1626054000000|2021-07-12 01:40:00|9213.2|9208.2|9215.1|9210.1|9215.1|9210.1|9213.2|9208.2|30
1626054300000|2021-07-12 01:45:00|9215.2|9210.2|9216.1|9211.1|9216.6|9211.6|9215.1|9210.1|11
1626054600000|2021-07-12 01:50:00|9215.9|9210.9|9217.1|9212.1|9217.2|9212.2|9215.1|9210.1|230
1626054900000|2021-07-12 01:55:00|9216.9|9211.9|9217.6|9212.6|9217.6|9212.6|9216.6|9211.6|29
1626055200000|2021-07-12 02:00:00|9217.4|9212.4|9216.8|9211.8|9217.5|9212.5|9216.6|9211.6|7
1626055500000|2021-07-12 02:05:00|9216.6|9211.6|9218.1|9213.1|9218.1|9213.1|9216.6|9211.6|9
1626055800000|2021-07-12 02:10:00|9217.9|9212.9|9216.6|9211.6|9218.1|9213.1|9216.6|9211.6|11
1626056100000|2021-07-12 02:15:00|9216.2|9211.2|9216.8|9211.8|9217.2|9212.2|9216.1|9211.1|14
1626056400000|2021-07-12 02:20:00|9216.6|9211.6|9217.1|9212.1|9217.5|9212.5|9216.6|9211.6|5
1626056700000|2021-07-12 02:25:00|9217.3|9212.3|9216.6|9211.6|9217.6|9212.6|9216.6|9211.6|1
1626057000000|2021-07-12 02:30:00|9216.1|9211.1|9217.1|9212.1|9217.5|9212.5|9215.6|9210.6|116
1626057300000|2021-07-12 02:35:00|9217.3|9212.3|9217.3|9212.3|9218|9213|9217.1|9212.1|40
1626057600000|2021-07-12 02:40:00|9217.1|9212.1|9215.7|9210.7|9217.6|9212.6|9215.7|9210.7|17
1626057900000|2021-07-12 02:45:00|9215.6|9210.6|9215.9|9210.9|9216.1|9211.1|9215.3|9210.3|35
1626058200000|2021-07-12 02:50:00|9215.7|9210.7|9216.1|9211.1|9216.2|9211.2|9215.6|9210.6|1
1626058500000|2021-07-12 02:55:00|9215.9|9210.9|9217.7|9212.7|9218.1|9213.1|9215.9|9210.9|5
1626058800000|2021-07-12 03:00:00|9217.6|9212.6|9218.1|9213.1|9218.5|9213.5|9217.6|9212.6|3
1626059100000|2021-07-12 03:05:00|9217.9|9212.9|9217.6|9212.6|9217.9|9212.9|9217.1|9212.1|3
1626059400000|2021-07-12 03:10:00|9217.7|9212.7|9218.5|9213.5|9218.6|9213.6|9217.6|9212.6|10
1626059700000|2021-07-12 03:15:00|9218.3|9213.3|9219|9214|9219|9214|9218.1|9213.1|6
1626060000000|2021-07-12 03:20:00|9219.2|9214.2|9219.6|9214.6|9219.9|9214.9|9219.1|9214.1|8
1626060300000|2021-07-12 03:25:00|9219.8|9214.8|9219.6|9214.6|9220.5|9215.5|9219.6|9214.6|12
1626060600000|2021-07-12 03:30:00|9219.5|9214.5|9219.6|9214.6|9220|9215|9219.1|9214.1|5
1626060900000|2021-07-12 03:35:00|9219.8|9214.8|9220.1|9215.1|9220.1|9215.1|9219.6|9214.6|11
1626061200000|2021-07-12 03:40:00|9220.2|9215.2|9220.1|9215.1|9220.7|9215.7|9220.1|9215.1|7
1626061500000|2021-07-12 03:45:00|9220.3|9215.3|9220.3|9215.3|9220.5|9215.5|9220.1|9215.1|67
1626061800000|2021-07-12 03:50:00|9220.1|9215.1|9220.5|9215.5|9220.5|9215.5|9220.1|9215.1|12
1626062100000|2021-07-12 03:55:00|9220.6|9215.6|9220.2|9215.2|9221.1|9216.1|9220.1|9215.1|1
1626062400000|2021-07-12 04:00:00|9220.1|9215.1|9221.5|9216.5|9221.5|9216.5|9220.1|9215.1|4
1626062700000|2021-07-12 04:05:00|9221.6|9216.6|9221.6|9216.6|9221.7|9216.7|9221.1|9216.1|2
1626063000000|2021-07-12 04:10:00|9221.2|9216.2|9221.6|9216.6|9221.6|9216.6|9221.1|9216.1|6
1626063300000|2021-07-12 04:15:00|9221.4|9216.4|9221.6|9216.6|9221.7|9216.7|9221.2|9216.2|6
1626063600000|2021-07-12 04:20:00|9221.4|9216.4|9221.1|9216.1|9221.6|9216.6|9221.1|9216.1|0
1626063900000|2021-07-12 04:25:00|9221|9216|9220.1|9215.1|9221.1|9216.1|9220.1|9215.1|9
1626064200000|2021-07-12 04:30:00|9220.3|9215.3|9221.3|9216.3|9221.6|9216.6|9220|9215|7
1626064500000|2021-07-12 04:35:00|9221.4|9216.4|9221.1|9216.1|9221.4|9216.4|9220.6|9215.6|1
1626064800000|2021-07-12 04:40:00|9220.9|9215.9|9220.2|9215.2|9221.1|9216.1|9219.7|9214.7|15
1626065100000|2021-07-12 04:45:00|9220.1|9215.1|9219.6|9214.6|9220.1|9215.1|9219.6|9214.6|1
1626065400000|2021-07-12 04:50:00|9219.4|9214.4|9219.6|9214.6|9220|9215|9219.3|9214.3|1
1626065700000|2021-07-12 04:55:00|9219.8|9214.8|9219.6|9214.6|9220.1|9215.1|9219.6|9214.6|2
1626066000000|2021-07-12 05:00:00|9219.8|9214.8|9219.3|9214.3|9220.1|9215.1|9219.1|9214.1|5
1626066300000|2021-07-12 05:05:00|9219.5|9214.5|9219.6|9214.6|9219.6|9214.6|9219.3|9214.3|1
1626066600000|2021-07-12 05:10:00|9219.2|9214.2|9219.6|9214.6|9219.6|9214.6|9219.1|9214.1|2
1626066900000|2021-07-12 05:15:00|9219.7|9214.7|9220.1|9215.1|9220.6|9215.6|9219.6|9214.6|20
1626067200000|2021-07-12 05:20:00|9220|9215|9220.7|9215.7|9221|9216|9219.7|9214.7|5
1626067500000|2021-07-12 05:25:00|9220.8|9215.8|9221.1|9216.1|9221.6|9216.6|9220.7|9215.7|6
1626067800000|2021-07-12 05:30:00|9220.9|9215.9|9221.1|9216.1|9221.6|9216.6|9220.3|9215.3|14
1626068100000|2021-07-12 05:35:00|9220.9|9215.9|9221.6|9216.6|9221.6|9216.6|9220.6|9215.6|4
1626068400000|2021-07-12 05:40:00|9221.4|9216.4|9221.6|9216.6|9222.6|9217.6|9221.2|9216.2|8
1626068700000|2021-07-12 05:45:00|9221.7|9216.7|9221.1|9216.1|9222.1|9217.1|9221|9216|3
1626069000000|2021-07-12 05:50:00|9221.2|9216.2|9220.9|9215.9|9221.6|9216.6|9220.7|9215.7|2
1626069300000|2021-07-12 05:55:00|9220.7|9215.7|9220.4|9215.4|9221.1|9216.1|9219.6|9214.6|5
1626069600000|2021-07-12 06:00:00|9220.2|9215.2|9220.6|9215.6|9222|9217|9219.6|9214.6|21
1626069900000|2021-07-12 06:05:00|9220.5|9215.5|9221.3|9216.3|9221.6|9216.6|9219.6|9214.6|16
1626070200000|2021-07-12 06:10:00|9221.4|9216.4|9222.6|9217.6|9222.6|9217.6|9220.6|9215.6|9
1626070500000|2021-07-12 06:15:00|9222.8|9217.8|9222.3|9217.3|9223.6|9218.6|9222.3|9217.3|12
1626070800000|2021-07-12 06:20:00|9222.2|9217.2|9223.3|9218.3|9223.3|9218.3|9221.6|9216.6|13
1626071100000|2021-07-12 06:25:00|9223.4|9218.4|9222.6|9217.6|9224.4|9219.4|9222.6|9217.6|11
1626071400000|2021-07-12 06:30:00|9222.3|9217.3|9220.2|9215.2|9222.6|9217.6|9219.3|9214.3|37
1626071700000|2021-07-12 06:35:00|9220.4|9215.4|9222.3|9217.3|9222.6|9217.6|9220.1|9215.1|10
1626072000000|2021-07-12 06:40:00|9222.1|9217.1|9225.1|9220.1|9225.4|9220.4|9222.1|9217.1|42
1626072300000|2021-07-12 06:45:00|9225.2|9220.2|9226.6|9221.6|9227.4|9222.4|9224.6|9219.6|46
1626072600000|2021-07-12 06:50:00|9226.3|9221.3|9225.7|9220.7|9226.9|9221.9|9225.5|9220.5|41
1626072900000|2021-07-12 06:55:00|9225.9|9220.9|9223.6|9218.6|9227.1|9222.1|9223.6|9218.6|38
1626073200000|2021-07-12 07:00:00|9223.8|9218.8|9224.5|9219.5|9227.1|9222.1|9223.6|9218.6|81
1626073500000|2021-07-12 07:05:00|9224.6|9219.6|9222|9217|9225.6|9220.6|9221.8|9216.8|53
1626073800000|2021-07-12 07:10:00|9222.1|9217.1|9218.8|9213.8|9222.1|9217.1|9218.2|9213.2|83
1626074100000|2021-07-12 07:15:00|9219|9214|9220.4|9215.4|9220.5|9215.5|9218.2|9213.2|48
1626074400000|2021-07-12 07:20:00|9220.6|9215.6|9220.3|9215.3|9221.8|9216.8|9219.3|9214.3|32
1626074700000|2021-07-12 07:25:00|9220.1|9215.1|9219.1|9214.1|9220.5|9215.5|9218|9213|54
1626075000000|2021-07-12 07:30:00|9219.5|9214.5|9218.7|9213.7|9220.5|9215.5|9218.6|9213.6|39
1626075300000|2021-07-12 07:35:00|9218.6|9213.6|9219.1|9214.1|9220.6|9215.6|9217.5|9212.5|40
1626075600000|2021-07-12 07:40:00|9219.3|9214.3|9220.6|9215.6|9220.6|9215.6|9217.8|9212.8|40
1626075900000|2021-07-12 07:45:00|9220.8|9215.8|9215.5|9210.5|9222.1|9217.1|9215.3|9210.3|57
1626076200000|2021-07-12 07:50:00|9215.6|9210.6|9215.9|9210.9|9216.1|9211.1|9214.7|9209.7|43
1626076500000|2021-07-12 07:55:00|9215.7|9210.7|9215.4|9210.4|9218.6|9213.6|9214.7|9209.7|35
1626076800000|2021-07-12 08:00:00|9215.2|9210.2|9214.7|9209.7|9217.1|9212.1|9214.7|9209.7|56
1626077100000|2021-07-12 08:05:00|9214.9|9209.9|9214.1|9209.1|9216.1|9211.1|9213.7|9208.7|54
1626077400000|2021-07-12 08:10:00|9213.7|9208.7|9215.5|9210.5|9215.8|9210.8|9213.5|9208.5|52
1626077700000|2021-07-12 08:15:00|9215.3|9210.3|9215.5|9210.5|9215.8|9210.8|9214.5|9209.5|14
1626078000000|2021-07-12 08:20:00|9215.3|9210.3|9214|9209|9215.6|9210.6|9213.3|9208.3|16
1626078300000|2021-07-12 08:25:00|9213.9|9208.9|9215.6|9210.6|9216.1|9211.1|9213.8|9208.8|38
1626078600000|2021-07-12 08:30:00|9215.8|9210.8|9219.6|9214.6|9219.9|9214.9|9215.8|9210.8|40
1626078900000|2021-07-12 08:35:00|9219.9|9214.9|9218.1|9213.1|9220.9|9215.9|9217.3|9212.3|42
1626079200000|2021-07-12 08:40:00|9218.5|9213.5|9220.5|9215.5|9220.6|9215.6|9218.5|9213.5|29
1626079500000|2021-07-12 08:45:00|9220.6|9215.6|9219.6|9214.6|9221.6|9216.6|9219.5|9214.5|46
1626079800000|2021-07-12 08:50:00|9219.4|9214.4|9222.5|9217.5|9222.5|9217.5|9219.2|9214.2|12
1626080100000|2021-07-12 08:55:00|9222.6|9217.6|9221.6|9216.6|9223.6|9218.6|9220.7|9215.7|20
1626080400000|2021-07-12 09:00:00|9221.2|9216.2|9223.1|9218.1|9223.1|9218.1|9220.6|9215.6|16
1626080700000|2021-07-12 09:05:00|9222.9|9217.9|9220.4|9215.4|9223.3|9218.3|9220.1|9215.1|19
1626081000000|2021-07-12 09:10:00|9220.6|9215.6|9220.1|9215.1|9221.6|9216.6|9219.3|9214.3|27
1626081300000|2021-07-12 09:15:00|9220.3|9215.3|9219.1|9214.1|9220.6|9215.6|9218.8|9213.8|6
1626081600000|2021-07-12 09:20:00|9219.2|9214.2|9220|9215|9221.6|9216.6|9219.2|9214.2|19
1626081900000|2021-07-12 09:25:00|9220.1|9215.1|9220.4|9215.4|9220.9|9215.9|9219.5|9214.5|6
1626082200000|2021-07-12 09:30:00|9220.6|9215.6|9218.9|9213.9|9220.8|9215.8|9218.7|9213.7|20
1626082500000|2021-07-12 09:35:00|9218.7|9213.7|9219.1|9214.1|9219.8|9214.8|9218.7|9213.7|27
1626082800000|2021-07-12 09:40:00|9219.2|9214.2|9220.6|9215.6|9220.6|9215.6|9219.2|9214.2|9
1626083100000|2021-07-12 09:45:00|9220.5|9215.5|9227.8|9222.8|9228.1|9223.1|9220.5|9215.5|86
1626083400000|2021-07-12 09:50:00|9227.7|9222.7|9230.8|9225.8|9231.1|9226.1|9227.7|9222.7|70
1626083700000|2021-07-12 09:55:00|9230.7|9225.7|9231.3|9226.3|9233.8|9228.8|9230.2|9225.2|142
1626084000000|2021-07-12 10:00:00|9231.2|9226.2|9229.7|9224.7|9232.1|9227.1|9229.6|9224.6|44
1626084300000|2021-07-12 10:05:00|9229.9|9224.9|9231.6|9226.6|9231.6|9226.6|9229.2|9224.2|18
1626084600000|2021-07-12 10:10:00|9232.1|9227.1|9232.6|9227.6|9233.6|9228.6|9231.7|9226.7|50
1626084900000|2021-07-12 10:15:00|9232.4|9227.4|9233.6|9228.6|9235.1|9230.1|9232.1|9227.1|27
1626085200000|2021-07-12 10:20:00|9233.8|9228.8|9233.1|9228.1|9235.1|9230.1|9232.7|9227.7|37
1626085500000|2021-07-12 10:25:00|9233.3|9228.3|9233.6|9228.6|9234.9|9229.9|9232.8|9227.8|7
1626085800000|2021-07-12 10:30:00|9233.5|9228.5|9232.5|9227.5|9235.1|9230.1|9232.3|9227.3|25
1626086100000|2021-07-12 10:35:00|9232.3|9227.3|9232|9227|9233.6|9228.6|9231.8|9226.8|21
1626086400000|2021-07-12 10:40:00|9232.1|9227.1|9234.7|9229.7|9235|9230|9232.1|9227.1|17
1626086700000|2021-07-12 10:45:00|9234.6|9229.6|9236.3|9231.3|9236.6|9231.6|9234.3|9229.3|35
1626087000000|2021-07-12 10:50:00|9236.6|9231.6|9236.3|9231.3|9237.2|9232.2|9235.8|9230.8|36
1626087300000|2021-07-12 10:55:00|9236.6|9231.6|9238|9233|9239.1|9234.1|9236.5|9231.5|52
1626087600000|2021-07-12 11:00:00|9237.9|9232.9|9234.6|9229.6|9237.9|9232.9|9233.7|9228.7|38
1626087900000|2021-07-12 11:05:00|9234.4|9229.4|9235.6|9230.6|9237.1|9232.1|9234.2|9229.2|26
1626088200000|2021-07-12 11:10:00|9235.2|9230.2|9236.6|9231.6|9236.6|9231.6|9235.2|9230.2|35
1626088500000|2021-07-12 11:15:00|9236.5|9231.5|9238.1|9233.1|9238.3|9233.3|9235.9|9230.9|25
1626088800000|2021-07-12 11:20:00|9237.9|9232.9|9238|9233|9238.1|9233.1|9236.6|9231.6|21
1626089100000|2021-07-12 11:25:00|9237.6|9232.6|9237.1|9232.1|9238.3|9233.3|9236.2|9231.2|16
1626089400000|2021-07-12 11:30:00|9237|9232|9236.4|9231.4|9237.6|9232.6|9236.1|9231.1|20
1626089700000|2021-07-12 11:35:00|9236.5|9231.5|9235.6|9230.6|9237.4|9232.4|9235.6|9230.6|20
1626090000000|2021-07-12 11:40:00|9235.9|9230.9|9236.5|9231.5|9237|9232|9235.5|9230.5|26
1626090300000|2021-07-12 11:45:00|9236.6|9231.6|9239.6|9234.6|9240|9235|9236.6|9231.6|39
1626090600000|2021-07-12 11:50:00|9239.5|9234.5|9242.5|9237.5|9242.5|9237.5|9239.1|9234.1|45
1626090900000|2021-07-12 11:55:00|9242.7|9237.7|9242.4|9237.4|9243.6|9238.6|9241.1|9236.1|65
1626091200000|2021-07-12 12:00:00|9242.6|9237.6|9237.8|9232.8|9242.6|9237.6|9237.6|9232.6|46
1626091500000|2021-07-12 12:05:00|9238|9233|9234.1|9229.1|9239|9234|9234.1|9229.1|44
1626091800000|2021-07-12 12:10:00|9234.3|9229.3|9233.6|9228.6|9236|9231|9233.6|9228.6|43
1626092100000|2021-07-12 12:15:00|9233.5|9228.5|9231.8|9226.8|9234|9229|9231.6|9226.6|42
1626092400000|2021-07-12 12:20:00|9231.6|9226.6|9232.2|9227.2|9233|9228|9231.1|9226.1|47
1626092700000|2021-07-12 12:25:00|9232.1|9227.1|9234.8|9229.8|9235.3|9230.3|9232.1|9227.1|31
1626093000000|2021-07-12 12:30:00|9235|9230|9231.9|9226.9|9235|9230|9231.3|9226.3|69
1626093300000|2021-07-12 12:35:00|9232|9227|9232|9227|9233|9228|9230.9|9225.9|34
1626093600000|2021-07-12 12:40:00|9232.1|9227.1|9231.8|9226.8|9232.7|9227.7|9230.9|9225.9|22
1626093900000|2021-07-12 12:45:00|9231.6|9226.6|9234.5|9229.5|9234.5|9229.5|9231.6|9226.6|19
1626094200000|2021-07-12 12:50:00|9234.6|9229.6|9234.1|9229.1|9235|9230|9233.6|9228.6|85
1626094500000|2021-07-12 12:55:00|9234|9229|9233.3|9228.3|9235.7|9230.7|9232.6|9227.6|32
1626094800000|2021-07-12 13:00:00|9233.1|9228.1|9234.5|9229.5|9234.5|9229.5|9232.1|9227.1|31
1626095100000|2021-07-12 13:05:00|9234.6|9229.6|9234|9229|9235|9230|9233.7|9228.7|13
1626095400000|2021-07-12 13:10:00|9234.2|9229.2|9232.4|9227.4|9234.2|9229.2|9232.1|9227.1|21
1626095700000|2021-07-12 13:15:00|9232.1|9227.1|9232|9227|9234|9229|9230.6|9225.6|90
1626096000000|2021-07-12 13:20:00|9232.2|9227.2|9227.6|9222.6|9233|9228|9227.6|9222.6|85
1626096300000|2021-07-12 13:25:00|9227.5|9222.5|9229|9224|9229.2|9224.2|9226.1|9221.1|117
1626096600000|2021-07-12 13:30:00|9228.7|9223.7|9232|9227|9232.5|9227.5|9228.5|9223.5|98
1626096900000|2021-07-12 13:35:00|9231.9|9226.9|9231|9226|9233|9228|9230.7|9225.7|53
1626097200000|2021-07-12 13:40:00|9231.2|9226.2|9227.6|9222.6|9232|9227|9227.1|9222.1|76
1626097500000|2021-07-12 13:45:00|9227.5|9222.5|9226.1|9221.1|9227.5|9222.5|9222.6|9217.6|123
1626097800000|2021-07-12 13:50:00|9226|9221|9229.3|9224.3|9229.5|9224.5|9225.8|9220.8|64
1626098100000|2021-07-12 13:55:00|9229.5|9224.5|9225.6|9220.6|9229.5|9224.5|9225.6|9220.6|70
1626098400000|2021-07-12 14:00:00|9226|9221|9225.4|9220.4|9227.2|9222.2|9224.6|9219.6|100
1626098700000|2021-07-12 14:05:00|9225.2|9220.2|9222.8|9217.8|9225.2|9220.2|9221.6|9216.6|66
1626099000000|2021-07-12 14:10:00|9222.6|9217.6|9223.1|9218.1|9224.9|9219.9|9221.6|9216.6|38
1626099300000|2021-07-12 14:15:00|9223.3|9218.3|9222.5|9217.5|9223.5|9218.5|9222.2|9217.2|86
1626099600000|2021-07-12 14:20:00|9222.7|9217.7|9223|9218|9223.5|9218.5|9221.9|9216.9|34
1626099900000|2021-07-12 14:25:00|9223.2|9218.2|9219.9|9214.9|9223.5|9218.5|9219.6|9214.6|47
1626100200000|2021-07-12 14:30:00|9220|9215|9220.2|9215.2|9221|9216|9218.2|9213.2|56
1626100500000|2021-07-12 14:35:00|9220.1|9215.1|9221|9216|9221|9216|9218|9213|58
1626100800000|2021-07-12 14:40:00|9220.7|9215.7|9218.9|9213.9|9221|9216|9217.6|9212.6|54
1626101100000|2021-07-12 14:45:00|9219|9214|9220|9215|9220.7|9215.7|9216.6|9211.6|64
1626101400000|2021-07-12 14:50:00|9220.2|9215.2|9216.5|9211.5|9220.7|9215.7|9216.2|9211.2|59
1626101700000|2021-07-12 14:55:00|9216.6|9211.6|9220|9215|9220|9215|9216.6|9211.6|53
1626102000000|2021-07-12 15:00:00|9219.8|9214.8|9222.1|9217.1|9222.5|9217.5|9219.5|9214.5|80
1626102300000|2021-07-12 15:05:00|9222.5|9217.5|9222.5|9217.5|9223|9218|9221.1|9216.1|59
1626102600000|2021-07-12 15:10:00|9222.4|9217.4|9222.8|9217.8|9224.2|9219.2|9221.7|9216.7|70
1626102900000|2021-07-12 15:15:00|9222.9|9217.9|9225|9220|9225|9220|9222.7|9217.7|43
1626103200000|2021-07-12 15:20:00|9224.9|9219.9|9224.5|9219.5|9225.5|9220.5|9224.2|9219.2|51
1626103500000|2021-07-12 15:25:00|9224.4|9219.4|9223.6|9218.6|9224.5|9219.5|9222.6|9217.6|66
1626103800000|2021-07-12 15:30:00|9223.8|9218.8|9224.9|9219.9|9225.5|9220.5|9223.6|9218.6|36
1626104100000|2021-07-12 15:35:00|9225|9220|9227.4|9222.4|9227.4|9222.4|9224.4|9219.4|36
1626104400000|2021-07-12 15:40:00|9227.2|9222.2|9227.7|9222.7|9229|9224|9227.1|9222.1|48
1626104700000|2021-07-12 15:45:00|9227.8|9222.8|9229.6|9224.6|9231|9226|9227.7|9222.7|48
1626105000000|2021-07-12 15:50:00|9229.9|9224.9|9229|9224|9230|9225|9228.6|9223.6|30
1626105300000|2021-07-12 15:55:00|9229.1|9224.1|9226.1|9221.1|9229.1|9224.1|9225.6|9220.6|62
1626105600000|2021-07-12 16:00:00|9226.5|9221.5|9227|9222|9227.5|9222.5|9226.2|9221.2|12
1626105900000|2021-07-12 16:05:00|9227.2|9222.2|9227.6|9222.6|9228|9223|9226.6|9221.6|42
1626106200000|2021-07-12 16:10:00|9227.8|9222.8|9227|9222|9227.8|9222.8|9226.8|9221.8|47
1626106500000|2021-07-12 16:15:00|9227.2|9222.2|9226.6|9221.6|9227.3|9222.3|9226.6|9221.6|12
1626106800000|2021-07-12 16:20:00|9226.8|9221.8|9228|9223|9228|9223|9226.5|9221.5|12
1626107100000|2021-07-12 16:25:00|9227.9|9222.9|9228.1|9223.1|9229.5|9224.5|9227.5|9222.5|45
1626107400000|2021-07-12 16:30:00|9228.3|9223.3|9227.8|9222.8|9228.5|9223.5|9226.1|9221.1|58
1626107700000|2021-07-12 16:35:00|9227.6|9222.6|9229|9224|9229.5|9224.5|9227.4|9222.4|70
1626108000000|2021-07-12 16:40:00|9229.2|9224.2|9230.8|9225.8|9231.5|9226.5|9229.2|9224.2|40
1626108300000|2021-07-12 16:45:00|9230.6|9225.6|9228.5|9223.5|9230.6|9225.6|9228.5|9223.5|26
1626108600000|2021-07-12 16:50:00|9228.3|9223.3|9228|9223|9228.5|9223.5|9227.5|9222.5|28
1626108900000|2021-07-12 16:55:00|9227.8|9222.8|9227.6|9222.6|9228|9223|9227|9222|14
1626109200000|2021-07-12 17:00:00|9227.8|9222.8|9226.3|9221.3|9228.2|9223.2|9225.5|9220.5|34
1626109500000|2021-07-12 17:05:00|9226.5|9221.5|9227.5|9222.5|9227.5|9222.5|9225.5|9220.5|37
1626109800000|2021-07-12 17:10:00|9227.3|9222.3|9228|9223|9229|9224|9227.3|9222.3|41
1626110100000|2021-07-12 17:15:00|9227.8|9222.8|9228.5|9223.5|9228.9|9223.9|9227.8|9222.8|18
1626110400000|2021-07-12 17:20:00|9228.1|9223.1|9227.9|9222.9|9228.6|9223.6|9227.5|9222.5|28
1626110700000|2021-07-12 17:25:00|9228|9223|9228.1|9223.1|9228.5|9223.5|9227.5|9222.5|32
1626111000000|2021-07-12 17:30:00|9228|9223|9228|9223|9228.3|9223.3|9227|9222|42
1626111300000|2021-07-12 17:35:00|9227.8|9222.8|9227.5|9222.5|9227.9|9222.9|9227.2|9222.2|17
1626111600000|2021-07-12 17:40:00|9227.7|9222.7|9228|9223|9228.5|9223.5|9227.5|9222.5|98
1626111900000|2021-07-12 17:45:00|9227.8|9222.8|9228.1|9223.1|9228.5|9223.5|9227.5|9222.5|26
1626112200000|2021-07-12 17:50:00|9228|9223|9227.5|9222.5|9228.1|9223.1|9227.3|9222.3|32
1626112500000|2021-07-12 17:55:00|9227.3|9222.3|9226.5|9221.5|9227.5|9222.5|9226.5|9221.5|25
1626112800000|2021-07-12 18:00:00|9226.7|9221.7|9227|9222|9227|9222|9226|9221|19
1626113100000|2021-07-12 18:05:00|9227.2|9222.2|9226.8|9221.8|9227.5|9222.5|9226|9221|24
1626113400000|2021-07-12 18:10:00|9226.6|9221.6|9228|9223|9228.5|9223.5|9226.6|9221.6|28
1626113700000|2021-07-12 18:15:00|9227.8|9222.8|9228|9223|9228.5|9223.5|9227.8|9222.8|9
1626114000000|2021-07-12 18:20:00|9227.6|9222.6|9226.5|9221.5|9227.6|9222.6|9226.3|9221.3|9
1626114300000|2021-07-12 18:25:00|9226.1|9221.1|9227.5|9222.5|9227.5|9222.5|9226.1|9221.1|64
1626114600000|2021-07-12 18:30:00|9227.8|9222.8|9227.5|9222.5|9228|9223|9227|9222|12
1626114900000|2021-07-12 18:35:00|9227.7|9222.7|9227.6|9222.6|9228.5|9223.5|9227.5|9222.5|17
1626115200000|2021-07-12 18:40:00|9227.5|9222.5|9228|9223|9228|9223|9226.8|9221.8|24
1626115500000|2021-07-12 18:45:00|9228.2|9223.2|9227.1|9222.1|9229|9224|9227.1|9222.1|23
1626115800000|2021-07-12 18:50:00|9227|9222|9227.1|9222.1|9227.5|9222.5|9226.6|9221.6|25
1626116100000|2021-07-12 18:55:00|9227.3|9222.3|9227.9|9222.9|9228.3|9223.3|9226.8|9221.8|82
1626116400000|2021-07-12 19:00:00|9227.6|9222.6|9229|9224|9229|9224|9227.3|9222.3|20
1626116700000|2021-07-12 19:05:00|9228.6|9223.6|9228.5|9223.5|9228.8|9223.8|9228.5|9223.5|8
1626117000000|2021-07-12 19:10:00|9228.8|9223.8|9228.5|9223.5|9229|9224|9228.1|9223.1|12
1626117300000|2021-07-12 19:15:00|9228.3|9223.3|9229|9224|9229.3|9224.3|9228.3|9223.3|11
1626117600000|2021-07-12 19:20:00|9228.8|9223.8|9228|9223|9228.9|9223.9|9227.6|9222.6|2
1626117900000|2021-07-12 19:25:00|9227.8|9222.8|9227.6|9222.6|9228|9223|9227.5|9222.5|12
1626118200000|2021-07-12 19:30:00|9227.5|9222.5|9227.1|9222.1|9228|9223|9227.1|9222.1|14
1626118500000|2021-07-12 19:35:00|9227|9222|9226.5|9221.5|9227.5|9222.5|9226.5|9221.5|157
1626118800000|2021-07-12 19:40:00|9226.6|9221.6|9226|9221|9226.6|9221.6|9225.6|9220.6|83
1626119100000|2021-07-12 19:45:00|9225.8|9220.8|9225|9220|9225.8|9220.8|9225|9220|111
1626119400000|2021-07-12 19:50:00|9225.1|9220.1|9226.1|9221.1|9226.5|9221.5|9224.8|9219.8|17
1626119700000|2021-07-12 19:55:00|9225.8|9220.8|9225.3|9220.3|9226.5|9221.5|9225.3|9220.3|51
1626120000000|2021-07-12 20:00:00|9225.1|9220.1|9224.4|9219.4|9225.5|9220.5|9224.1|9219.1|40
1626120300000|2021-07-12 20:05:00|9224.5|9219.5|9225.3|9220.3|9225.4|9220.4|9224.2|9219.2|11
1626120600000|2021-07-12 20:10:00|9225.1|9220.1|9225.3|9220.3|9225.5|9220.5|9224.6|9219.6|130
1626120900000|2021-07-12 20:15:00|9225.1|9220.1|9225.5|9220.5|9225.5|9220.5|9224.6|9219.6|2
1626121200000|2021-07-12 20:20:00|9225.3|9220.3|9225.3|9220.3|9225.5|9220.5|9224.8|9219.8|2
1626121500000|2021-07-12 20:25:00|9225.5|9220.5|9225|9220|9226|9221|9225|9220|12
1626121800000|2021-07-12 20:30:00|9225.1|9220.1|9224.8|9219.8|9225.3|9220.3|9224.8|9219.8|3
1626122100000|2021-07-12 20:35:00|9224.6|9219.6|9225|9220|9225.2|9220.2|9224.6|9219.6|1
1626122400000|2021-07-12 20:40:00|9225.2|9220.2|9225.5|9220.5|9225.5|9220.5|9225.1|9220.1|3
1626122700000|2021-07-12 20:45:00|9225.4|9220.4|9225.5|9220.5|9225.5|9220.5|9224.9|9219.9|21
1626123000000|2021-07-12 20:50:00|9225.3|9220.3|9225|9220|9225.5|9220.5|9224.5|9219.5|5
1626123300000|2021-07-12 20:55:00|9225.3|9220.3|9226.7|9219.7|9229.6|9222.8|9224.8|9219.7|32
1626134400000|2021-07-13 00:00:00|9223.1|9218.1|9222.2|9217.2|9223.2|9218.2|9220.6|9215.6|18
1626134700000|2021-07-13 00:05:00|9222.1|9217.1|9221.1|9216.1|9222.4|9217.4|9220.6|9215.6|7
1626135000000|2021-07-13 00:10:00|9220.9|9215.9|9220|9215|9221.1|9216.1|9219.6|9214.6|3
1626135300000|2021-07-13 00:15:00|9219.9|9214.9|9221.1|9216.1|9221.4|9216.4|9219.6|9214.6|13
1626135600000|2021-07-13 00:20:00|9221.4|9216.4|9221.1|9216.1|9221.5|9216.5|9221.1|9216.1|1
1626135900000|2021-07-13 00:25:00|9221.3|9216.3|9220.1|9215.1|9221.4|9216.4|9219.6|9214.6|8
1626136200000|2021-07-13 00:30:00|9219.7|9214.7|9220.9|9215.9|9221|9216|9219.7|9214.7|15
1626136500000|2021-07-13 00:35:00|9221|9216|9220.5|9215.5|9221|9216|9220.3|9215.3|12
1626136800000|2021-07-13 00:40:00|9220.1|9215.1|9220.1|9215.1|9221|9216|9220.1|9215.1|18
1626137100000|2021-07-13 00:45:00|9220.3|9215.3|9221.4|9216.4|9221.5|9216.5|9220.3|9215.3|11
1626137400000|2021-07-13 00:50:00|9221.5|9216.5|9220.6|9215.6|9221.5|9216.5|9220.6|9215.6|10
1626137700000|2021-07-13 00:55:00|9221|9216|9221.1|9216.1|9222|9217|9220.6|9215.6|12
1626138000000|2021-07-13 01:00:00|9220.8|9215.8|9222.6|9217.6|9223|9218|9220.4|9215.4|18
1626138300000|2021-07-13 01:05:00|9222.4|9217.4|9222.1|9217.1|9224|9219|9222.1|9217.1|16
1626138600000|2021-07-13 01:10:00|9221.9|9216.9|9222.6|9217.6|9222.9|9217.9|9221.7|9216.7|6
1626138900000|2021-07-13 01:15:00|9222.4|9217.4|9223.1|9218.1|9223.1|9218.1|9222.1|9217.1|5
1626139200000|2021-07-13 01:20:00|9222.9|9217.9|9222.6|9217.6|9223|9218|9222.4|9217.4|5
1626139500000|2021-07-13 01:25:00|9222.4|9217.4|9223.1|9218.1|9223.1|9218.1|9222.1|9217.1|23
1626139800000|2021-07-13 01:30:00|9222.9|9217.9|9223.4|9218.4|9224.5|9219.5|9222.9|9217.9|63
1626140100000|2021-07-13 01:35:00|9223.3|9218.3|9222.6|9217.6|9223.3|9218.3|9222.2|9217.2|6
1626140400000|2021-07-13 01:40:00|9222.4|9217.4|9221.9|9216.9|9222.6|9217.6|9221.6|9216.6|7
1626140700000|2021-07-13 01:45:00|9221.8|9216.8|9221.6|9216.6|9222|9217|9221.4|9216.4|2
1626141000000|2021-07-13 01:50:00|9221.2|9216.2|9221.6|9216.6|9222|9217|9220.9|9215.9|36
1626141300000|2021-07-13 01:55:00|9221.4|9216.4|9220.1|9215.1|9221.6|9216.6|9219.2|9214.2|33
1626141600000|2021-07-13 02:00:00|9220.4|9215.4|9223|9218|9223|9218|9219.6|9214.6|57
1626141900000|2021-07-13 02:05:00|9222.9|9217.9|9223.1|9218.1|9223.5|9218.5|9222.4|9217.4|13
1626142200000|2021-07-13 02:10:00|9222.9|9217.9|9223.1|9218.1|9223.6|9218.6|9222.7|9217.7|4
1626142500000|2021-07-13 02:15:00|9222.9|9217.9|9222.7|9217.7|9223.1|9218.1|9222.2|9217.2|8
1626142800000|2021-07-13 02:20:00|9222.6|9217.6|9222.4|9217.4|9223|9218|9222.2|9217.2|6
1626143100000|2021-07-13 02:25:00|9222.6|9217.6|9222.5|9217.5|9223.1|9218.1|9222.1|9217.1|9
1626143400000|2021-07-13 02:30:00|9222.6|9217.6|9221.3|9216.3|9222.6|9217.6|9221.3|9216.3|18
1626143700000|2021-07-13 02:35:00|9221.1|9216.1|9218.3|9213.3|9221.1|9216.1|9218.2|9213.2|36
1626144000000|2021-07-13 02:40:00|9218.1|9213.1|9216.6|9211.6|9218.1|9213.1|9216.4|9211.4|44
1626144300000|2021-07-13 02:45:00|9216.7|9211.7|9216.9|9211.9|9217.1|9212.1|9216.2|9211.2|17
1626144600000|2021-07-13 02:50:00|9217.1|9212.1|9217.4|9212.4|9218.5|9213.5|9216.8|9211.8|23
1626144900000|2021-07-13 02:55:00|9217.6|9212.6|9216.1|9211.1|9217.6|9212.6|9215.9|9210.9|11
1626145200000|2021-07-13 03:00:00|9216.5|9211.5|9217.6|9212.6|9217.6|9212.6|9215.2|9210.2|91
1626145500000|2021-07-13 03:05:00|9217.3|9212.3|9216.9|9211.9|9218|9213|9216.9|9211.9|10
1626145800000|2021-07-13 03:10:00|9217.1|9212.1|9216.6|9211.6|9217.1|9212.1|9216.4|9211.4|0
1626146100000|2021-07-13 03:15:00|9216.4|9211.4|9215.6|9210.6|9216.6|9211.6|9215.6|9210.6|13
1626146400000|2021-07-13 03:20:00|9215.7|9210.7|9216.1|9211.1|9216.6|9211.6|9215.6|9210.6|6
1626146700000|2021-07-13 03:25:00|9215.9|9210.9|9215.6|9210.6|9216|9211|9215.6|9210.6|3
1626147000000|2021-07-13 03:30:00|9215.7|9210.7|9217.1|9212.1|9217.1|9212.1|9215.7|9210.7|12
1626147300000|2021-07-13 03:35:00|9217.3|9212.3|9217.6|9212.6|9218|9213|9217.2|9212.2|5
1626147600000|2021-07-13 03:40:00|9217.8|9212.8|9218.1|9213.1|9218.6|9213.6|9217.6|9212.6|26
1626147900000|2021-07-13 03:45:00|9217.9|9212.9|9218.1|9213.1|9218.1|9213.1|9217.6|9212.6|20
1626148200000|2021-07-13 03:50:00|9217.9|9212.9|9218.6|9213.6|9218.9|9213.9|9217.7|9212.7|4
1626148500000|2021-07-13 03:55:00|9218.7|9213.7|9218.9|9213.9|9219.1|9214.1|9218.6|9213.6|5
1626148800000|2021-07-13 04:00:00|9218.8|9213.8|9219.9|9214.9|9219.9|9214.9|9218.6|9213.6|14
1626149100000|2021-07-13 04:05:00|9219.7|9214.7|9220.6|9215.6|9220.9|9215.9|9219.7|9214.7|20
1626149400000|2021-07-13 04:10:00|9220.4|9215.4|9220.1|9215.1|9220.5|9215.5|9219.7|9214.7|13
1626149700000|2021-07-13 04:15:00|9219.9|9214.9|9220.2|9215.2|9220.6|9215.6|9219.7|9214.7|13
1626150000000|2021-07-13 04:20:00|9220.1|9215.1|9219.6|9214.6|9220.1|9215.1|9219.6|9214.6|4
1626150300000|2021-07-13 04:25:00|9219.7|9214.7|9220.1|9215.1|9220.4|9215.4|9219.7|9214.7|4
1626150600000|2021-07-13 04:30:00|9219.9|9214.9|9220.6|9215.6|9220.6|9215.6|9219.8|9214.8|1
1626150900000|2021-07-13 04:35:00|9220.4|9215.4|9220.6|9215.6|9220.6|9215.6|9220.3|9215.3|1
1626151200000|2021-07-13 04:40:00|9220.8|9215.8|9220.7|9215.7|9221.1|9216.1|9220.6|9215.6|1
1626151500000|2021-07-13 04:45:00|9220.9|9215.9|9222.6|9217.6|9222.6|9217.6|9220.6|9215.6|7
1626151800000|2021-07-13 04:50:00|9222.8|9217.8|9223.1|9218.1|9223.1|9218.1|9222.6|9217.6|0
1626152100000|2021-07-13 04:55:00|9222.9|9217.9|9223.4|9218.4|9223.9|9218.9|9222.9|9217.9|15
1626152400000|2021-07-13 05:00:00|9223.6|9218.6|9224.1|9219.1|9224.1|9219.1|9222.9|9217.9|9
1626152700000|2021-07-13 05:05:00|9224.3|9219.3|9224.1|9219.1|9225|9220|9223.7|9218.7|12
1626153000000|2021-07-13 05:10:00|9224.3|9219.3|9223.4|9218.4|9224.5|9219.5|9223.2|9218.2|4
1626153300000|2021-07-13 05:15:00|9223.6|9218.6|9223.9|9218.9|9224|9219|9223.1|9218.1|23
1626153600000|2021-07-13 05:20:00|9223.7|9218.7|9223.7|9218.7|9224|9219|9223.1|9218.1|16
1626153900000|2021-07-13 05:25:00|9223.9|9218.9|9224.6|9219.6|9224.6|9219.6|9223.6|9218.6|53
1626154200000|2021-07-13 05:30:00|9224.4|9219.4|9225|9220|9225|9220|9223.8|9218.8|37
1626154500000|2021-07-13 05:35:00|9225.3|9220.3|9226.1|9221.1|9226.5|9221.5|9225.1|9220.1|15
1626154800000|2021-07-13 05:40:00|9225.8|9220.8|9224.6|9219.6|9226.1|9221.1|9224.6|9219.6|11
1626155100000|2021-07-13 05:45:00|9224.5|9219.5|9224.6|9219.6|9225.1|9220.1|9224.1|9219.1|6
1626155400000|2021-07-13 05:50:00|9224.4|9219.4|9225|9220|9225.1|9220.1|9224.2|9219.2|27
1626155700000|2021-07-13 05:55:00|9225.2|9220.2|9227.2|9222.2|9228|9223|9225|9220|51
1626156000000|2021-07-13 06:00:00|9227.3|9222.3|9226|9221|9227.4|9222.4|9225.2|9220.2|35
1626156300000|2021-07-13 06:05:00|9225.8|9220.8|9225.1|9220.1|9226.8|9221.8|9224.2|9219.2|105
1626156600000|2021-07-13 06:10:00|9225.4|9220.4|9225.1|9220.1|9226|9221|9224.7|9219.7|32
1626156900000|2021-07-13 06:15:00|9224.9|9219.9|9227.6|9222.6|9228|9223|9224.7|9219.7|100
1626157200000|2021-07-13 06:20:00|9227.8|9222.8|9225.9|9220.9|9228|9223|9225.7|9220.7|9
1626157500000|2021-07-13 06:25:00|9225.8|9220.8|9226.4|9221.4|9226.5|9221.5|9223.4|9218.4|27
1626157800000|2021-07-13 06:30:00|9226.5|9221.5|9226.1|9221.1|9227.5|9222.5|9225.7|9220.7|29
1626158100000|2021-07-13 06:35:00|9225.9|9220.9|9224.9|9219.9|9226.1|9221.1|9224.7|9219.7|36
1626158400000|2021-07-13 06:40:00|9224.8|9219.8|9223.9|9218.9|9226|9221|9223.7|9218.7|31
1626158700000|2021-07-13 06:45:00|9223.8|9218.8|9224.3|9219.3|9224.6|9219.6|9223.2|9218.2|6
1626159000000|2021-07-13 06:50:00|9224.2|9219.2|9223.6|9218.6|9225.1|9220.1|9222.8|9217.8|64
1626159300000|2021-07-13 06:55:00|9223.9|9218.9|9229.9|9224.9|9230.3|9225.3|9223.7|9218.7|60
1626159600000|2021-07-13 07:00:00|9230.1|9225.1|9227.1|9222.1|9230.1|9225.1|9226.6|9221.6|35
1626159900000|2021-07-13 07:05:00|9227.5|9222.5|9228|9223|9229.1|9224.1|9227.1|9222.1|48
1626160200000|2021-07-13 07:10:00|9228.1|9223.1|9227.8|9222.8|9228.6|9223.6|9227.1|9222.1|27
1626160500000|2021-07-13 07:15:00|9227.6|9222.6|9226.9|9221.9|9229.1|9224.1|9226.5|9221.5|23
1626160800000|2021-07-13 07:20:00|9227|9222|9228.1|9223.1|9229.6|9224.6|9226.8|9221.8|128
1626161100000|2021-07-13 07:25:00|9228.3|9223.3|9223.6|9218.6|9228.3|9223.3|9223.1|9218.1|73
1626161400000|2021-07-13 07:30:00|9223.4|9218.4|9226.9|9221.9|9227.1|9222.1|9223.1|9218.1|30
1626161700000|2021-07-13 07:35:00|9227|9222|9227.4|9222.4|9227.6|9222.6|9224.7|9219.7|26
1626162000000|2021-07-13 07:40:00|9227.1|9222.1|9228|9223|9228.1|9223.1|9226.7|9221.7|19
1626162300000|2021-07-13 07:45:00|9228.1|9223.1|9230.3|9225.3|9230.6|9225.6|9227.8|9222.8|32
1626162600000|2021-07-13 07:50:00|9230.4|9225.4|9232.7|9227.7|9233.4|9228.4|9229.6|9224.6|54
1626162900000|2021-07-13 07:55:00|9232.9|9227.9|9232.2|9227.2|9232.9|9227.9|9230.7|9225.7|18
1626163200000|2021-07-13 08:00:00|9232.1|9227.1|9236.4|9231.4|9236.8|9231.8|9231.9|9226.9|51
1626163500000|2021-07-13 08:05:00|9236.6|9231.6|9236.6|9231.6|9238|9233|9236.2|9231.2|31
1626163800000|2021-07-13 08:10:00|9236.8|9231.8|9235.4|9230.4|9237.1|9232.1|9234.6|9229.6|44
1626164100000|2021-07-13 08:15:00|9235.5|9230.5|9234.3|9229.3|9236.6|9231.6|9234.1|9229.1|27
1626164400000|2021-07-13 08:20:00|9234.5|9229.5|9235.9|9230.9|9236.3|9231.3|9234.5|9229.5|18
1626164700000|2021-07-13 08:25:00|9236|9231|9233.8|9228.8|9236.1|9231.1|9233.1|9228.1|18
1626165000000|2021-07-13 08:30:00|9233.9|9228.9|9235.4|9230.4|9235.6|9230.6|9233.1|9228.1|12
1626165300000|2021-07-13 08:35:00|9235.6|9230.6|9234.8|9229.8|9235.9|9230.9|9234.6|9229.6|14
1626165600000|2021-07-13 08:40:00|9234.9|9229.9|9233.8|9228.8|9235.1|9230.1|9233.1|9228.1|20
1626165900000|2021-07-13 08:45:00|9233.6|9228.6|9232.6|9227.6|9234.8|9229.8|9232.6|9227.6|13
1626166200000|2021-07-13 08:50:00|9232.8|9227.8|9233.5|9228.5|9234.1|9229.1|9232.6|9227.6|16
1626166500000|2021-07-13 08:55:00|9233.6|9228.6|9232.8|9227.8|9233.9|9228.9|9232.6|9227.6|15
1626166800000|2021-07-13 09:00:00|9233|9228|9235.1|9230.1|9235.5|9230.5|9232.6|9227.6|17
1626167100000|2021-07-13 09:05:00|9235.3|9230.3|9236.2|9231.2|9236.9|9231.9|9234.9|9229.9|15
1626167400000|2021-07-13 09:10:00|9236|9231|9238|9233|9238|9233|9234.6|9229.6|31
1626167700000|2021-07-13 09:15:00|9237.9|9232.9|9236.6|9231.6|9238.3|9233.3|9236.4|9231.4|13
1626168000000|2021-07-13 09:20:00|9236.8|9231.8|9235.4|9230.4|9237.4|9232.4|9235.1|9230.1|13
1626168300000|2021-07-13 09:25:00|9235.5|9230.5|9236.6|9231.6|9237.2|9232.2|9235.1|9230.1|13
1626168600000|2021-07-13 09:30:00|9236.9|9231.9|9237.5|9232.5|9238|9233|9236.6|9231.6|19
1626168900000|2021-07-13 09:35:00|9237.4|9232.4|9238.1|9233.1|9238.5|9233.5|9237.1|9232.1|17
1626169200000|2021-07-13 09:40:00|9238.3|9233.3|9239.6|9234.6|9239.9|9234.9|9237.4|9232.4|17
1626169500000|2021-07-13 09:45:00|9239.4|9234.4|9239.6|9234.6|9239.9|9234.9|9238.1|9233.1|24
1626169800000|2021-07-13 09:50:00|9239.9|9234.9|9239.9|9234.9|9241|9236|9238.9|9233.9|12
1626170100000|2021-07-13 09:55:00|9239.6|9234.6|9237.1|9232.1|9239.8|9234.8|9237.1|9232.1|28
1626170400000|2021-07-13 10:00:00|9236.6|9231.6|9236.5|9231.5|9238|9233|9236.4|9231.4|32
1626170700000|2021-07-13 10:05:00|9236.4|9231.4|9237.1|9232.1|9237.5|9232.5|9235.9|9230.9|18
1626171000000|2021-07-13 10:10:00|9237.3|9232.3|9238|9233|9238.5|9233.5|9237.1|9232.1|8
1626171300000|2021-07-13 10:15:00|9238.4|9233.4|9237.9|9232.9|9238.5|9233.5|9235.9|9230.9|14
1626171600000|2021-07-13 10:20:00|9237.6|9232.6|9239.1|9234.1|9240.6|9235.6|9237.4|9232.4|24
1626171900000|2021-07-13 10:25:00|9238.9|9233.9|9239|9234|9239|9234|9237.6|9232.6|13
1626172200000|2021-07-13 10:30:00|9239.1|9234.1|9236.6|9231.6|9239.1|9234.1|9236.6|9231.6|6
1626172500000|2021-07-13 10:35:00|9236.8|9231.8|9236.4|9231.4|9236.8|9231.8|9235.6|9230.6|7
1626172800000|2021-07-13 10:40:00|9236.5|9231.5|9235.5|9230.5|9236.5|9231.5|9234.6|9229.6|19
1626173100000|2021-07-13 10:45:00|9235.4|9230.4|9235|9230|9235.4|9230.4|9234.1|9229.1|23
1626173400000|2021-07-13 10:50:00|9234.9|9229.9|9234|9229|9235.5|9230.5|9233.4|9228.4|22
1626173700000|2021-07-13 10:55:00|9233.9|9228.9|9234.6|9229.6|9235.4|9230.4|9233.7|9228.7|16
1626174000000|2021-07-13 11:00:00|9234.9|9229.9|9237.1|9232.1|9237.4|9232.4|9234.4|9229.4|23
1626174300000|2021-07-13 11:05:00|9237.3|9232.3|9239.1|9234.1|9239.1|9234.1|9237.3|9232.3|26
1626174600000|2021-07-13 11:10:00|9239|9234|9239|9234|9239.8|9234.8|9238.6|9233.6|19
1626174900000|2021-07-13 11:15:00|9239.1|9234.1|9239.3|9234.3|9239.6|9234.6|9238.4|9233.4|12
1626175200000|2021-07-13 11:20:00|9239.5|9234.5|9239.6|9234.6|9240.5|9235.5|9239.4|9234.4|22
1626175500000|2021-07-13 11:25:00|9239.8|9234.8|9240.1|9235.1|9240.5|9235.5|9239.6|9234.6|20
1626175800000|2021-07-13 11:30:00|9239.9|9234.9|9241.1|9236.1|9241.5|9236.5|9239.6|9234.6|24
1626176100000|2021-07-13 11:35:00|9241|9236|9242.6|9237.6|9242.9|9237.9|9240.6|9235.6|36
1626176400000|2021-07-13 11:40:00|9242.4|9237.4|9241.8|9236.8|9242.5|9237.5|9241.1|9236.1|16
1626176700000|2021-07-13 11:45:00|9241.9|9236.9|9241.1|9236.1|9242.5|9237.5|9240.9|9235.9|16
1626177000000|2021-07-13 11:50:00|9240.9|9235.9|9241.6|9236.6|9242|9237|9240.1|9235.1|18
1626177300000|2021-07-13 11:55:00|9241.4|9236.4|9238.8|9233.8|9241.4|9236.4|9238.4|9233.4|18
1626177600000|2021-07-13 12:00:00|9238.9|9233.9|9237.6|9232.6|9243.2|9238.2|9237.6|9232.6|227
1626177900000|2021-07-13 12:05:00|9237.8|9232.8|9237.1|9232.1|9238.7|9233.7|9236.6|9231.6|72
1626178200000|2021-07-13 12:10:00|9237.3|9232.3|9237.3|9232.3|9237.9|9232.9|9236.6|9231.6|68
1626178500000|2021-07-13 12:15:00|9237.1|9232.1|9234.6|9229.6|9237.9|9232.9|9234.6|9229.6|81
1626178800000|2021-07-13 12:20:00|9234.4|9229.4|9234|9229|9235.4|9230.4|9233.6|9228.6|36
1626179100000|2021-07-13 12:25:00|9233.9|9228.9|9234.4|9229.4|9234.7|9229.7|9232.4|9227.4|62
1626179400000|2021-07-13 12:30:00|9234.5|9229.5|9258.9|9253.9|9266.4|9261.4|9234.5|9229.5|2167
1626179700000|2021-07-13 12:35:00|9258.7|9253.7|9257|9252|9262.5|9257.5|9254.4|9249.4|699
1626180000000|2021-07-13 12:40:00|9256.7|9251.7|9258|9253|9258.5|9253.5|9246.1|9241.1|902
1626180300000|2021-07-13 12:45:00|9257.9|9252.9|9263.7|9258.7|9263.9|9258.9|9256.1|9251.1|598
1626180600000|2021-07-13 12:50:00|9263.6|9258.6|9268.9|9263.9|9271|9266|9262.6|9257.6|1113
1626180900000|2021-07-13 12:55:00|9269|9264|9269.9|9264.9|9273|9268|9267.6|9262.6|476
1626181200000|2021-07-13 13:00:00|9269.7|9264.7|9266.2|9261.2|9271.9|9266.9|9265.2|9260.2|453
1626181500000|2021-07-13 13:05:00|9266.1|9261.1|9269.1|9264.1|9271|9266|9266.1|9261.1|241
1626181800000|2021-07-13 13:10:00|9268.9|9263.9|9272.9|9267.9|9273.4|9268.4|9268.7|9263.7|148
1626182100000|2021-07-13 13:15:00|9273.1|9268.1|9273.3|9268.3|9274.4|9269.4|9272.6|9267.6|167
1626182400000|2021-07-13 13:20:00|9273.4|9268.4|9269|9264|9275.2|9270.2|9268.6|9263.6|212
1626182700000|2021-07-13 13:25:00|9268.9|9263.9|9265.5|9260.5|9269|9264|9263.1|9258.1|446
1626183000000|2021-07-13 13:30:00|9265.6|9260.6|9262.1|9257.1|9266|9261|9261.1|9256.1|306
1626183300000|2021-07-13 13:35:00|9262.3|9257.3|9261.8|9256.8|9263.4|9258.4|9259.6|9254.6|135
1626183600000|2021-07-13 13:40:00|9261.9|9256.9|9264.1|9259.1|9265.5|9260.5|9261.1|9256.1|143
1626183900000|2021-07-13 13:45:00|9264.4|9259.4|9255|9250|9264.5|9259.5|9253.6|9248.6|223
1626184200000|2021-07-13 13:50:00|9254.9|9249.9|9252.6|9247.6|9255.6|9250.6|9249.7|9244.7|314
1626184500000|2021-07-13 13:55:00|9252.4|9247.4|9254.5|9249.5|9254.9|9249.9|9251.1|9246.1|120
1626184800000|2021-07-13 14:00:00|9254.4|9249.4|9256.5|9251.5|9257.9|9252.9|9253.8|9248.8|179
1626185100000|2021-07-13 14:05:00|9256.4|9251.4|9258.2|9253.2|9261.5|9256.5|9255.2|9250.2|128
1626185400000|2021-07-13 14:10:00|9258.1|9253.1|9258.8|9253.8|9258.9|9253.9|9254.1|9249.1|175
1626185700000|2021-07-13 14:15:00|9258.6|9253.6|9251.4|9246.4|9258.9|9253.9|9251.1|9246.1|219
1626186000000|2021-07-13 14:20:00|9251.2|9246.2|9252.5|9247.5|9252.5|9247.5|9250.1|9245.1|74
1626186300000|2021-07-13 14:25:00|9252.7|9247.7|9246.9|9241.9|9253|9248|9246.1|9241.1|121
1626186600000|2021-07-13 14:30:00|9246.6|9241.6|9249.1|9244.1|9249.9|9244.9|9246.4|9241.4|78
1626186900000|2021-07-13 14:35:00|9248.9|9243.9|9247.1|9242.1|9250|9245|9247.1|9242.1|126
1626187200000|2021-07-13 14:40:00|9246.9|9241.9|9251|9246|9251.5|9246.5|9246.6|9241.6|66
1626187500000|2021-07-13 14:45:00|9250.8|9245.8|9253.9|9248.9|9254.1|9249.1|9249.1|9244.1|84
1626187800000|2021-07-13 14:50:00|9253.7|9248.7|9253.2|9248.2|9254.1|9249.1|9250.7|9245.7|170
1626188100000|2021-07-13 14:55:00|9253.1|9248.1|9252.1|9247.1|9253.4|9248.4|9249.1|9244.1|106
1626188400000|2021-07-13 15:00:00|9251.7|9246.7|9254.6|9249.6|9254.9|9249.9|9249.7|9244.7|66
1626188700000|2021-07-13 15:05:00|9254.2|9249.2|9254.6|9249.6|9256|9251|9253.2|9248.2|129
1626189000000|2021-07-13 15:10:00|9254.4|9249.4|9256.5|9251.5|9256.5|9251.5|9254.2|9249.2|42
1626189300000|2021-07-13 15:15:00|9256.6|9251.6|9259.1|9254.1|9259.4|9254.4|9256.6|9251.6|60
1626189600000|2021-07-13 15:20:00|9258.9|9253.9|9255.6|9250.6|9259.6|9254.6|9255.6|9250.6|42
1626189900000|2021-07-13 15:25:00|9255.4|9250.4|9256.4|9251.4|9256.5|9251.5|9255.1|9250.1|33
1626190200000|2021-07-13 15:30:00|9256.5|9251.5|9256.4|9251.4|9256.9|9251.9|9255.4|9250.4|44
1626190500000|2021-07-13 15:35:00|9256.1|9251.1|9254.6|9249.6|9257|9252|9254.2|9249.2|89
1626190800000|2021-07-13 15:40:00|9254.4|9249.4|9254.2|9249.2|9255.4|9250.4|9252.6|9247.6|73
1626191100000|2021-07-13 15:45:00|9254.1|9249.1|9253.7|9248.7|9255.1|9250.1|9253.4|9248.4|42
1626191400000|2021-07-13 15:50:00|9253.6|9248.6|9255.1|9250.1|9255.1|9250.1|9253.2|9248.2|38
1626191700000|2021-07-13 15:55:00|9254.9|9249.9|9256.1|9251.1|9257.1|9252.1|9254.9|9249.9|37
1626192000000|2021-07-13 16:00:00|9255.9|9250.9|9256.9|9251.9|9257.4|9252.4|9255.2|9250.2|58
1626192300000|2021-07-13 16:05:00|9257.1|9252.1|9256.5|9251.5|9257.9|9252.9|9255.7|9250.7|13
1626192600000|2021-07-13 16:10:00|9256.6|9251.6|9255.9|9250.9|9257|9252|9255.7|9250.7|11
1626192900000|2021-07-13 16:15:00|9255.8|9250.8|9254.1|9249.1|9256.1|9251.1|9253.8|9248.8|72
1626193200000|2021-07-13 16:20:00|9253.9|9248.9|9253.6|9248.6|9254.3|9249.3|9253.1|9248.1|26
1626193500000|2021-07-13 16:25:00|9253.9|9248.9|9255.1|9250.1|9255.5|9250.5|9253.6|9248.6|19
1626193800000|2021-07-13 16:30:00|9255.4|9250.4|9259.1|9254.1|9259.4|9254.4|9255.4|9250.4|70
1626194100000|2021-07-13 16:35:00|9259.4|9254.4|9260|9255|9260.3|9255.3|9258.6|9253.6|24
1626194400000|2021-07-13 16:40:00|9260.2|9255.2|9260.5|9255.5|9260.7|9255.7|9259.1|9254.1|42
1626194700000|2021-07-13 16:45:00|9260.4|9255.4|9259.6|9254.6|9260.9|9255.9|9259.6|9254.6|16
1626195000000|2021-07-13 16:50:00|9259.4|9254.4|9260.9|9255.9|9261.2|9256.2|9259.1|9254.1|4
1626195300000|2021-07-13 16:55:00|9260.8|9255.8|9261.4|9256.4|9262.2|9257.2|9260.6|9255.6|75
1626195600000|2021-07-13 17:00:00|9261.5|9256.5|9265|9260|9265|9260|9261.5|9256.5|221
1626195900000|2021-07-13 17:05:00|9265.1|9260.1|9265|9260|9265.5|9260.5|9263.6|9258.6|35
1626196200000|2021-07-13 17:10:00|9265.2|9260.2|9268.3|9263.3|9268.4|9263.4|9264.9|9259.9|66
1626196500000|2021-07-13 17:15:00|9268.4|9263.4|9269|9264|9269.4|9264.4|9267|9262|109
1626196800000|2021-07-13 17:20:00|9268.8|9263.8|9267.9|9262.9|9269.5|9264.5|9267.1|9262.1|46
1626197100000|2021-07-13 17:25:00|9268.2|9263.2|9267.1|9262.1|9268.4|9263.4|9267.1|9262.1|37
1626197400000|2021-07-13 17:30:00|9267.4|9262.4|9268.8|9263.8|9269.4|9264.4|9267.1|9262.1|37
1626197700000|2021-07-13 17:35:00|9268.6|9263.6|9269.9|9264.9|9270.5|9265.5|9268.6|9263.6|61
1626198000000|2021-07-13 17:40:00|9269.8|9264.8|9271.8|9266.8|9272.9|9267.9|9269.5|9264.5|55
1626198300000|2021-07-13 17:45:00|9271.6|9266.6|9271.9|9266.9|9273.4|9268.4|9271.1|9266.1|103
1626198600000|2021-07-13 17:50:00|9272|9267|9272.9|9267.9|9273.4|9268.4|9272|9267|116
1626198900000|2021-07-13 17:55:00|9273|9268|9274|9269|9274.2|9269.2|9272.1|9267.1|23
1626199200000|2021-07-13 18:00:00|9274.2|9269.2|9277.2|9272.2|9278.5|9273.5|9274.2|9269.2|177
1626199500000|2021-07-13 18:05:00|9277.4|9272.4|9276.1|9271.1|9277.5|9272.5|9275.7|9270.7|77
1626199800000|2021-07-13 18:10:00|9275.9|9270.9|9275|9270|9276.1|9271.1|9274.6|9269.6|32
1626200100000|2021-07-13 18:15:00|9274.9|9269.9|9276.3|9271.3|9276.5|9271.5|9274.9|9269.9|39
1626200400000|2021-07-13 18:20:00|9276.5|9271.5|9274.6|9269.6|9276.5|9271.5|9274.6|9269.6|21
1626200700000|2021-07-13 18:25:00|9274.4|9269.4|9272.3|9267.3|9274.6|9269.6|9271.1|9266.1|30
1626201000000|2021-07-13 18:30:00|9272.1|9267.1|9273.4|9268.4|9273.4|9268.4|9272.1|9267.1|32
1626201300000|2021-07-13 18:35:00|9273.5|9268.5|9273.9|9268.9|9274.9|9269.9|9273.5|9268.5|30
1626201600000|2021-07-13 18:40:00|9273.8|9268.8|9275.6|9270.6|9276|9271|9273.8|9268.8|36
1626201900000|2021-07-13 18:45:00|9275.8|9270.8|9275.4|9270.4|9276.4|9271.4|9275.3|9270.3|31
1626202200000|2021-07-13 18:50:00|9275.3|9270.3|9276.8|9271.8|9276.9|9271.9|9275|9270|33
1626202500000|2021-07-13 18:55:00|9276.9|9271.9|9277.5|9272.5|9277.9|9272.9|9276.5|9271.5|322
1626202800000|2021-07-13 19:00:00|9277.7|9272.7|9277.9|9272.9|9277.9|9272.9|9277|9272|38
1626203100000|2021-07-13 19:05:00|9277.7|9272.7|9277.6|9272.6|9278.4|9273.4|9276.5|9271.5|27
1626203400000|2021-07-13 19:10:00|9277.5|9272.5|9277.7|9272.7|9277.9|9272.9|9277|9272|46
1626203700000|2021-07-13 19:15:00|9277.9|9272.9|9277.9|9272.9|9277.9|9272.9|9277.3|9272.3|14
1626204000000|2021-07-13 19:20:00|9277.8|9272.8|9278.4|9273.4|9278.4|9273.4|9277.6|9272.6|54
1626204300000|2021-07-13 19:25:00|9278.1|9273.1|9277.4|9272.4|9278.4|9273.4|9277.3|9272.3|55
1626204600000|2021-07-13 19:30:00|9277.7|9272.7|9278.1|9273.1|9278.4|9273.4|9277.3|9272.3|29
1626204900000|2021-07-13 19:35:00|9278|9273|9278.1|9273.1|9278.4|9273.4|9277.5|9272.5|16
1626205200000|2021-07-13 19:40:00|9278.3|9273.3|9277.6|9272.6|9278.9|9273.9|9277.1|9272.1|22
1626205500000|2021-07-13 19:45:00|9277.8|9272.8|9278.1|9273.1|9278.4|9273.4|9277.6|9272.6|110
1626205800000|2021-07-13 19:50:00|9278.4|9273.4|9281.6|9276.6|9282|9277|9278.1|9273.1|95
1626206100000|2021-07-13 19:55:00|9281.8|9276.8|9281.9|9276.9|9283|9278|9281.2|9276.2|106
1626206400000|2021-07-13 20:00:00|9282|9277|9280.1|9275.1|9282.4|9277.4|9279.5|9274.5|122
1626206700000|2021-07-13 20:05:00|9280|9275|9279.8|9274.8|9280|9275|9279.1|9274.1|205
1626207000000|2021-07-13 20:10:00|9280|9275|9279.2|9274.2|9280.1|9275.1|9279.2|9274.2|24
1626207300000|2021-07-13 20:15:00|9279.4|9274.4|9279.6|9274.6|9280|9275|9279.2|9274.2|1
1626207600000|2021-07-13 20:20:00|9279.8|9274.8|9279.2|9274.2|9279.8|9274.8|9279.2|9274.2|4
1626207900000|2021-07-13 20:25:00|9279.3|9274.3|9279.8|9274.8|9280.1|9275.1|9279.2|9274.2|14
1626208200000|2021-07-13 20:30:00|9279.7|9274.7|9279.2|9274.2|9280|9275|9279.2|9274.2|17
1626208500000|2021-07-13 20:35:00|9279.1|9274.1|9279.5|9274.5|9279.5|9274.5|9278.7|9273.7|69
1626208800000|2021-07-13 20:40:00|9279.1|9274.1|9279.1|9274.1|9279.5|9274.5|9279.1|9274.1|12
1626209100000|2021-07-13 20:45:00|9279.2|9274.2|9279.4|9274.4|9279.6|9274.6|9279.1|9274.1|27
1626209400000|2021-07-13 20:50:00|9279.3|9274.3|9280.5|9275.5|9280.5|9275.5|9279.2|9274.2|16
1626209700000|2021-07-13 20:55:00|9280.3|9275.3|9280.6|9275.6|9280.8|9275.8|9280.1|9275.1|25
1626220800000|2021-07-14 00:00:00|9282.5|9277.5|9283.1|9278.1|9283.9|9278.9|9282.2|9277.2|66
1626221100000|2021-07-14 00:05:00|9282.9|9277.9|9283.5|9278.5|9283.5|9278.5|9282.7|9277.7|58
1626221400000|2021-07-14 00:10:00|9283.7|9278.7|9284|9279|9284|9279|9283.6|9278.6|55
1626221700000|2021-07-14 00:15:00|9284.3|9279.3|9284.7|9279.7|9285|9280|9283.6|9278.6|50
1626222000000|2021-07-14 00:20:00|9284.6|9279.6|9284.4|9279.4|9285|9280|9283.8|9278.8|36
1626222300000|2021-07-14 00:25:00|9284.3|9279.3|9281.5|9276.5|9285|9280|9281.3|9276.3|71
1626222600000|2021-07-14 00:30:00|9281.8|9276.8|9282.1|9277.1|9283.2|9278.2|9281.6|9276.6|48
1626222900000|2021-07-14 00:35:00|9282.3|9277.3|9282.4|9277.4|9282.5|9277.5|9281.2|9276.2|17
1626223200000|2021-07-14 00:40:00|9282.5|9277.5|9282|9277|9282.7|9277.7|9281.6|9276.6|18
1626223500000|2021-07-14 00:45:00|9281.8|9276.8|9281|9276|9281.8|9276.8|9279.7|9274.7|71
1626223800000|2021-07-14 00:50:00|9280.8|9275.8|9281.5|9276.5|9281.9|9276.9|9280.1|9275.1|48
1626224100000|2021-07-14 00:55:00|9281.2|9276.2|9281.3|9276.3|9282|9277|9281.1|9276.1|13
1626224400000|2021-07-14 01:00:00|9281.1|9276.1|9279.6|9274.6|9281.5|9276.5|9279.1|9274.1|20
1626224700000|2021-07-14 01:05:00|9279.4|9274.4|9279.1|9274.1|9279.5|9274.5|9278.6|9273.6|60
1626225000000|2021-07-14 01:10:00|9278.9|9273.9|9277.7|9272.7|9279|9274|9277.7|9272.7|40
1626225300000|2021-07-14 01:15:00|9277.6|9272.6|9277.5|9272.5|9277.8|9272.8|9275.9|9270.9|148
1626225600000|2021-07-14 01:20:00|9277.3|9272.3|9278.1|9273.1|9278.5|9273.5|9277.2|9272.2|19
1626225900000|2021-07-14 01:25:00|9277.9|9272.9|9277|9272|9278.1|9273.1|9276.6|9271.6|21
1626226200000|2021-07-14 01:30:00|9276.8|9271.8|9275.7|9270.7|9277|9272|9275.7|9270.7|41
1626226500000|2021-07-14 01:35:00|9275.8|9270.8|9275.2|9270.2|9276.1|9271.1|9274.6|9269.6|17
1626226800000|2021-07-14 01:40:00|9275.5|9270.5|9276.6|9271.6|9276.8|9271.8|9275.3|9270.3|18
1626227100000|2021-07-14 01:45:00|9276.8|9271.8|9276.9|9271.9|9277.8|9272.8|9276.1|9271.1|10
1626227400000|2021-07-14 01:50:00|9277.1|9272.1|9277.1|9272.1|9277.5|9272.5|9276.6|9271.6|17
1626227700000|2021-07-14 01:55:00|9277.3|9272.3|9275.9|9270.9|9277.5|9272.5|9275.7|9270.7|11
1626228000000|2021-07-14 02:00:00|9275.8|9270.8|9275.7|9270.7|9276.5|9271.5|9274.6|9269.6|290
1626228300000|2021-07-14 02:05:00|9275.6|9270.6|9277.1|9272.1|9277.5|9272.5|9275.2|9270.2|39
1626228600000|2021-07-14 02:10:00|9276.8|9271.8|9277|9272|9277.3|9272.3|9276.1|9271.1|38
1626228900000|2021-07-14 02:15:00|9276.8|9271.8|9276.2|9271.2|9277.3|9272.3|9275.7|9270.7|29
1626229200000|2021-07-14 02:20:00|9276.1|9271.1|9276.1|9271.1|9276.8|9271.8|9275.2|9270.2|18
1626229500000|2021-07-14 02:25:00|9275.9|9270.9|9276|9271|9276.5|9271.5|9275.8|9270.8|19
1626229800000|2021-07-14 02:30:00|9275.8|9270.8|9276.3|9271.3|9276.3|9271.3|9275.6|9270.6|51
1626230100000|2021-07-14 02:35:00|9276.4|9271.4|9275.5|9270.5|9276.4|9271.4|9275.1|9270.1|32
1626230400000|2021-07-14 02:40:00|9275.9|9270.9|9275.6|9270.6|9275.9|9270.9|9275.1|9270.1|11
1626230700000|2021-07-14 02:45:00|9275.8|9270.8|9274.6|9269.6|9276|9271|9274.6|9269.6|6
1626231000000|2021-07-14 02:50:00|9274.8|9269.8|9274.6|9269.6|9274.9|9269.9|9274.1|9269.1|12
1626231300000|2021-07-14 02:55:00|9274.8|9269.8|9274|9269|9275|9270|9273.6|9268.6|16
1626231600000|2021-07-14 03:00:00|9274.3|9269.3|9274|9269|9275|9270|9273.9|9268.9|15
1626231900000|2021-07-14 03:05:00|9273.8|9268.8|9274|9269|9274|9269|9273.6|9268.6|5
1626232200000|2021-07-14 03:10:00|9273.6|9268.6|9273.6|9268.6|9274|9269|9273.1|9268.1|92
1626232500000|2021-07-14 03:15:00|9273.4|9268.4|9273.1|9268.1|9273.6|9268.6|9272.9|9267.9|22
1626232800000|2021-07-14 03:20:00|9273|9268|9273.1|9268.1|9273.1|9268.1|9272.7|9267.7|24
1626233100000|2021-07-14 03:25:00|9273|9268|9273.8|9268.8|9274|9269|9272.8|9267.8|11
1626233400000|2021-07-14 03:30:00|9273.6|9268.6|9273.6|9268.6|9274|9269|9273.4|9268.4|15
1626233700000|2021-07-14 03:35:00|9273.3|9268.3|9273|9268|9273.4|9268.4|9272.7|9267.7|7
1626234000000|2021-07-14 03:40:00|9273.1|9268.1|9273.6|9268.6|9273.6|9268.6|9273.1|9268.1|8
1626234300000|2021-07-14 03:45:00|9274|9269|9273.8|9268.8|9274|9269|9273.4|9268.4|6
1626234600000|2021-07-14 03:50:00|9273.7|9268.7|9274.1|9269.1|9274.3|9269.3|9273.6|9268.6|3
1626234900000|2021-07-14 03:55:00|9273.9|9268.9|9274.1|9269.1|9274.1|9269.1|9273.6|9268.6|6
1626235200000|2021-07-14 04:00:00|9274.3|9269.3|9274.5|9269.5|9275|9270|9274.1|9269.1|56
1626235500000|2021-07-14 04:05:00|9274.3|9269.3|9274.1|9269.1|9274.6|9269.6|9273.7|9268.7|6
1626235800000|2021-07-14 04:10:00|9273.9|9268.9|9274.1|9269.1|9274.3|9269.3|9273.6|9268.6|2
1626236100000|2021-07-14 04:15:00|9273.7|9268.7|9274.1|9269.1|9274.1|9269.1|9273.6|9268.6|22
1626236400000|2021-07-14 04:20:00|9273.9|9268.9|9274|9269|9274|9269|9273.6|9268.6|8
1626236700000|2021-07-14 04:25:00|9274.2|9269.2|9275.5|9270.5|9275.5|9270.5|9274|9269|18
1626237000000|2021-07-14 04:30:00|9275.3|9270.3|9275.6|9270.6|9275.8|9270.8|9275.1|9270.1|14
1626237300000|2021-07-14 04:35:00|9275.4|9270.4|9275.5|9270.5|9275.5|9270.5|9275.1|9270.1|12
1626237600000|2021-07-14 04:40:00|9275.3|9270.3|9275.5|9270.5|9275.7|9270.7|9275.1|9270.1|6
1626237900000|2021-07-14 04:45:00|9275.6|9270.6|9276|9271|9276|9271|9275.6|9270.6|7
1626238200000|2021-07-14 04:50:00|9275.8|9270.8|9276.1|9271.1|9276.5|9271.5|9275.8|9270.8|3
1626238500000|2021-07-14 04:55:00|9276|9271|9275.1|9270.1|9276|9271|9275.1|9270.1|23
1626238800000|2021-07-14 05:00:00|9275.3|9270.3|9274.3|9269.3|9275.5|9270.5|9274.1|9269.1|6
1626239100000|2021-07-14 05:05:00|9274.1|9269.1|9273.7|9268.7|9274.3|9269.3|9273.2|9268.2|12
1626239400000|2021-07-14 05:10:00|9273.6|9268.6|9273.1|9268.1|9273.6|9268.6|9273.1|9268.1|10
1626239700000|2021-07-14 05:15:00|9273.3|9268.3|9272.7|9267.7|9273.4|9268.4|9272.7|9267.7|28
1626240000000|2021-07-14 05:20:00|9272.6|9267.6|9273.3|9268.3|9273.8|9268.8|9272.6|9267.6|30
1626240300000|2021-07-14 05:25:00|9273.5|9268.5|9273.6|9268.6|9274|9269|9273.5|9268.5|12
1626240600000|2021-07-14 05:30:00|9274|9269|9274.1|9269.1|9274.1|9269.1|9272.8|9267.8|13
1626240900000|2021-07-14 05:35:00|9273.9|9268.9|9273.6|9268.6|9274.1|9269.1|9273.1|9268.1|22
1626241200000|2021-07-14 05:40:00|9273.4|9268.4|9272.1|9267.1|9273.6|9268.6|9272.1|9267.1|24
1626241500000|2021-07-14 05:45:00|9272.3|9267.3|9272.6|9267.6|9273|9268|9272.1|9267.1|3
1626241800000|2021-07-14 05:50:00|9272.8|9267.8|9272.5|9267.5|9272.8|9267.8|9272.1|9267.1|4
1626242100000|2021-07-14 05:55:00|9272.3|9267.3|9272|9267|9272.5|9267.5|9270.6|9265.6|47
1626242400000|2021-07-14 06:00:00|9271.6|9266.6|9270.5|9265.5|9273|9268|9269.1|9264.1|56
1626242700000|2021-07-14 06:05:00|9270.7|9265.7|9271|9266|9271|9266|9268.1|9263.1|105
1626243000000|2021-07-14 06:10:00|9271.2|9266.2|9271.5|9266.5|9271.9|9266.9|9270.1|9265.1|15
1626243300000|2021-07-14 06:15:00|9271.3|9266.3|9271.6|9266.6|9272|9267|9270.3|9265.3|19
1626243600000|2021-07-14 06:20:00|9271.4|9266.4|9269.1|9264.1|9272|9267|9268.9|9263.9|13
1626243900000|2021-07-14 06:25:00|9268.9|9263.9|9267.7|9262.7|9269|9264|9267.1|9262.1|15
1626244200000|2021-07-14 06:30:00|9267.6|9262.6|9265.1|9260.1|9268.1|9263.1|9264.4|9259.4|33
1626244500000|2021-07-14 06:35:00|9264.9|9259.9|9265.5|9260.5|9266|9261|9264.3|9259.3|28
1626244800000|2021-07-14 06:40:00|9265.3|9260.3|9265.9|9260.9|9266.5|9261.5|9265.1|9260.1|18
1626245100000|2021-07-14 06:45:00|9266|9261|9264.6|9259.6|9266.5|9261.5|9264.1|9259.1|33
1626245400000|2021-07-14 06:50:00|9264.8|9259.8|9264.9|9259.9|9265.2|9260.2|9264.1|9259.1|117
1626245700000|2021-07-14 06:55:00|9265|9260|9268|9263|9268|9263|9264.8|9259.8|26
1626246000000|2021-07-14 07:00:00|9268.2|9263.2|9268.8|9263.8|9269.4|9264.4|9267.1|9262.1|155
1626246300000|2021-07-14 07:05:00|9268.7|9263.7|9267.7|9262.7|9268.7|9263.7|9265.9|9260.9|60
1626246600000|2021-07-14 07:10:00|9267.5|9262.5|9272|9267|9272.6|9267.6|9266.7|9261.7|93
1626246900000|2021-07-14 07:15:00|9271.8|9266.8|9269.2|9264.2|9273.5|9268.5|9269.2|9264.2|95
1626247200000|2021-07-14 07:20:00|9269.1|9264.1|9268.2|9263.2|9271|9266|9268.1|9263.1|112
1626247500000|2021-07-14 07:25:00|9268.3|9263.3|9267.8|9262.8|9269.1|9264.1|9267.7|9262.7|54
1626247800000|2021-07-14 07:30:00|9268.1|9263.1|9267|9262|9268.8|9263.8|9266.2|9261.2|48
1626248100000|2021-07-14 07:35:00|9266.8|9261.8|9264.7|9259.7|9267|9262|9264.7|9259.7|44
1626248400000|2021-07-14 07:40:00|9264.6|9259.6|9267.3|9262.3|9267.6|9262.6|9264.6|9259.6|35
1626248700000|2021-07-14 07:45:00|9267.1|9262.1|9268.8|9263.8|9270.6|9265.6|9267.1|9262.1|44
1626249000000|2021-07-14 07:50:00|9269.1|9264.1|9271.6|9266.6|9272.1|9267.1|9268.7|9263.7|21
1626249300000|2021-07-14 07:55:00|9271.4|9266.4|9273.8|9268.8|9274.1|9269.1|9270.7|9265.7|51
1626249600000|2021-07-14 08:00:00|9273.6|9268.6|9272.1|9267.1|9276.6|9271.6|9271.7|9266.7|101
1626249900000|2021-07-14 08:05:00|9272.3|9267.3|9270.6|9265.6|9273.6|9268.6|9270.2|9265.2|113
1626250200000|2021-07-14 08:10:00|9270.4|9265.4|9270.8|9265.8|9272.1|9267.1|9269.6|9264.6|30
1626250500000|2021-07-14 08:15:00|9270.9|9265.9|9270|9265|9271.3|9266.3|9269.6|9264.6|14
1626250800000|2021-07-14 08:20:00|9269.8|9264.8|9269.2|9264.2|9272.3|9267.3|9269.2|9264.2|22
1626251100000|2021-07-14 08:25:00|9268.9|9263.9|9265.6|9260.6|9269.3|9264.3|9265.1|9260.1|178
1626251400000|2021-07-14 08:30:00|9265.3|9260.3|9264.3|9259.3|9265.6|9260.6|9262.3|9257.3|75
1626251700000|2021-07-14 08:35:00|9264.2|9259.2|9267.6|9262.6|9268.6|9263.6|9264.1|9259.1|33
1626252000000|2021-07-14 08:40:00|9268.1|9263.1|9269.1|9264.1|9269.6|9264.6|9267.2|9262.2|18
1626252300000|2021-07-14 08:45:00|9269.2|9264.2|9272.6|9267.6|9272.8|9267.8|9269.2|9264.2|50
1626252600000|2021-07-14 08:50:00|9272.7|9267.7|9272.8|9267.8|9273.6|9268.6|9272.2|9267.2|26
1626252900000|2021-07-14 08:55:00|9272.7|9267.7|9273.6|9268.6|9274.3|9269.3|9271.7|9266.7|28
1626253200000|2021-07-14 09:00:00|9274|9269|9275.3|9270.3|9275.6|9270.6|9273.3|9268.3|79
1626253500000|2021-07-14 09:05:00|9275.2|9270.2|9278.3|9273.3|9279.1|9274.1|9274.7|9269.7|125
1626253800000|2021-07-14 09:10:00|9278.1|9273.1|9273.9|9268.9|9278.1|9273.1|9273.1|9268.1|57
1626254100000|2021-07-14 09:15:00|9273.7|9268.7|9274.6|9269.6|9275.1|9270.1|9273.6|9268.6|51
1626254400000|2021-07-14 09:20:00|9274.8|9269.8|9273.6|9268.6|9274.8|9269.8|9273.4|9268.4|33
1626254700000|2021-07-14 09:25:00|9273.4|9268.4|9272.4|9267.4|9273.5|9268.5|9271.7|9266.7|23
1626255000000|2021-07-14 09:30:00|9272.3|9267.3|9272.6|9267.6|9273.5|9268.5|9271.8|9266.8|19
1626255300000|2021-07-14 09:35:00|9272.4|9267.4|9272.1|9267.1|9272.6|9267.6|9271.1|9266.1|25
1626255600000|2021-07-14 09:40:00|9272.2|9267.2|9272.4|9267.4|9273.6|9268.6|9272.1|9267.1|22
1626255900000|2021-07-14 09:45:00|9272.6|9267.6|9270.9|9265.9|9273.1|9268.1|9270.7|9265.7|10
1626256200000|2021-07-14 09:50:00|9270.7|9265.7|9267.9|9262.9|9272.3|9267.3|9267.9|9262.9|63
1626256500000|2021-07-14 09:55:00|9268.1|9263.1|9268.6|9263.6|9269.8|9264.8|9267.7|9262.7|23
1626256800000|2021-07-14 10:00:00|9268.4|9263.4|9267.1|9262.1|9268.6|9263.6|9266.9|9261.9|17
1626257100000|2021-07-14 10:05:00|9267.3|9262.3|9267.8|9262.8|9268.6|9263.6|9267.1|9262.1|10
1626257400000|2021-07-14 10:10:00|9267.7|9262.7|9266.6|9261.6|9267.8|9262.8|9266.2|9261.2|15
1626257700000|2021-07-14 10:15:00|9266.8|9261.8|9267.1|9262.1|9267.6|9262.6|9265.8|9260.8|12
1626258000000|2021-07-14 10:20:00|9266.9|9261.9|9267.3|9262.3|9267.6|9262.6|9266.1|9261.1|14
1626258300000|2021-07-14 10:25:00|9267.6|9262.6|9268.1|9263.1|9268.6|9263.6|9266.7|9261.7|20
1626258600000|2021-07-14 10:30:00|9267.9|9262.9|9266.3|9261.3|9268.1|9263.1|9266.2|9261.2|31
1626258900000|2021-07-14 10:35:00|9266.4|9261.4|9265.6|9260.6|9267.6|9262.6|9265.2|9260.2|30
1626259200000|2021-07-14 10:40:00|9265.4|9260.4|9264.1|9259.1|9265.6|9260.6|9263.4|9258.4|31
1626259500000|2021-07-14 10:45:00|9263.9|9258.9|9263.6|9258.6|9264.1|9259.1|9261.8|9256.8|98
1626259800000|2021-07-14 10:50:00|9263.4|9258.4|9264.1|9259.1|9264.6|9259.6|9262.9|9257.9|28
1626260100000|2021-07-14 10:55:00|9264.6|9259.6|9264.6|9259.6|9264.6|9259.6|9263.3|9258.3|18
1626260400000|2021-07-14 11:00:00|9264.4|9259.4|9262.5|9257.5|9265|9260|9261.2|9256.2|183
1626260700000|2021-07-14 11:05:00|9262.6|9257.6|9262.3|9257.3|9262.6|9257.6|9259.8|9254.8|68
1626261000000|2021-07-14 11:10:00|9262.2|9257.2|9260.1|9255.1|9263.1|9258.1|9259.9|9254.9|28
1626261300000|2021-07-14 11:15:00|9260.4|9255.4|9261.3|9256.3|9262.1|9257.1|9260.1|9255.1|9
1626261600000|2021-07-14 11:20:00|9261.5|9256.5|9260.6|9255.6|9261.8|9256.8|9259.9|9254.9|6
1626261900000|2021-07-14 11:25:00|9260.8|9255.8|9262.7|9257.7|9263.6|9258.6|9260.1|9255.1|87
1626262200000|2021-07-14 11:30:00|9262.6|9257.6|9261.7|9256.7|9263.1|9258.1|9261.6|9256.6|90
1626262500000|2021-07-14 11:35:00|9261.6|9256.6|9262.6|9257.6|9263.1|9258.1|9261.6|9256.6|37
1626262800000|2021-07-14 11:40:00|9262.4|9257.4|9262.5|9257.5|9262.6|9257.6|9261.6|9256.6|16
1626263100000|2021-07-14 11:45:00|9262.6|9257.6|9261.1|9256.1|9262.6|9257.6|9260.2|9255.2|23
1626263400000|2021-07-14 11:50:00|9260.9|9255.9|9260.6|9255.6|9261.6|9256.6|9260.1|9255.1|17
1626263700000|2021-07-14 11:55:00|9260.3|9255.3|9259.7|9254.7|9260.6|9255.6|9259.2|9254.2|37
1626264000000|2021-07-14 12:00:00|9259.8|9254.8|9256.8|9251.8|9259.8|9254.8|9256.2|9251.2|125
1626264300000|2021-07-14 12:05:00|9256.7|9251.7|9252.1|9247.1|9256.7|9251.7|9252.1|9247.1|195
1626264600000|2021-07-14 12:10:00|9251.8|9246.8|9252.1|9247.1|9254.1|9249.1|9250.6|9245.6|202
1626264900000|2021-07-14 12:15:00|9251.9|9246.9|9255.3|9250.3|9255.3|9250.3|9251.7|9246.7|205
1626265200000|2021-07-14 12:20:00|9255.2|9250.2|9253.9|9248.9|9255.6|9250.6|9253.7|9248.7|112
1626265500000|2021-07-14 12:25:00|9253.8|9248.8|9254.5|9249.5|9254.5|9249.5|9252.1|9247.1|63
1626265800000|2021-07-14 12:30:00|9253.3|9248.3|9242.1|9237.1|9257.1|9252.1|9241.3|9236.3|610
1626266100000|2021-07-14 12:35:00|9241.9|9236.9|9245.3|9240.3|9246.8|9241.8|9240.4|9235.4|195
1626266400000|2021-07-14 12:40:00|9245.5|9240.5|9248.2|9243.2|9248.3|9243.3|9244|9239|125
1626266700000|2021-07-14 12:45:00|9248.5|9243.5|9246.1|9241.1|9248.5|9243.5|9244.8|9239.8|246
1626267000000|2021-07-14 12:50:00|9245.9|9240.9|9242.4|9237.4|9247.1|9242.1|9242.3|9237.3|155
1626267300000|2021-07-14 12:55:00|9242.3|9237.3|9242.6|9237.6|9244.6|9239.6|9240.3|9235.3|122
1626267600000|2021-07-14 13:00:00|9242.4|9237.4|9241.7|9236.7|9242.4|9237.4|9239.3|9234.3|105
1626267900000|2021-07-14 13:05:00|9241.8|9236.8|9242.4|9237.4|9244.6|9239.6|9240.5|9235.5|72
1626268200000|2021-07-14 13:10:00|9242.6|9237.6|9243.8|9238.8|9244.6|9239.6|9241|9236|79
1626268500000|2021-07-14 13:15:00|9243.6|9238.6|9244.8|9239.8|9245.1|9240.1|9242.1|9237.1|86
1626268800000|2021-07-14 13:20:00|9244.5|9239.5|9245.5|9240.5|9245.6|9240.6|9244.2|9239.2|51
1626269100000|2021-07-14 13:25:00|9245.6|9240.6|9242.3|9237.3|9245.6|9240.6|9242.3|9237.3|71
1626269400000|2021-07-14 13:30:00|9242.2|9237.2|9244.1|9239.1|9245.1|9240.1|9239.9|9234.9|127
1626269700000|2021-07-14 13:35:00|9244.2|9239.2|9246.8|9241.8|9247.5|9242.5|9244|9239|138
1626270000000|2021-07-14 13:40:00|9246.5|9241.5|9243.1|9238.1|9246.7|9241.7|9242.3|9237.3|110
1626270300000|2021-07-14 13:45:00|9243.2|9238.2|9241.7|9236.7|9243.2|9238.2|9239.2|9234.2|285
1626270600000|2021-07-14 13:50:00|9241.8|9236.8|9242.2|9237.2|9243.3|9238.3|9240.2|9235.2|69
1626270900000|2021-07-14 13:55:00|9241.9|9236.9|9242|9237|9243.7|9238.7|9240.7|9235.7|54
1626271200000|2021-07-14 14:00:00|9242.3|9237.3|9245.9|9240.9|9247.6|9242.6|9237.8|9232.8|380
1626271500000|2021-07-14 14:05:00|9246.1|9241.1|9246.4|9241.4|9250.6|9245.6|9245.3|9240.3|252
1626271800000|2021-07-14 14:10:00|9246.3|9241.3|9245|9240|9247.6|9242.6|9243.8|9238.8|112
1626272100000|2021-07-14 14:15:00|9244.8|9239.8|9241.9|9236.9|9245.9|9240.9|9241.7|9236.7|140
1626272400000|2021-07-14 14:20:00|9242.1|9237.1|9245|9240|9245|9240|9241.7|9236.7|144
1626272700000|2021-07-14 14:25:00|9245.1|9240.1|9245.7|9240.7|9246|9241|9244.2|9239.2|124
1626273000000|2021-07-14 14:30:00|9245.3|9240.3|9243.2|9238.2|9247|9242|9242.7|9237.7|80
1626273300000|2021-07-14 14:35:00|9243.5|9238.5|9247.7|9242.7|9248.1|9243.1|9243.3|9238.3|125
1626273600000|2021-07-14 14:40:00|9247.5|9242.5|9246.6|9241.6|9247.6|9242.6|9244.1|9239.1|60
1626273900000|2021-07-14 14:45:00|9246.7|9241.7|9243.1|9238.1|9246.7|9241.7|9243.1|9238.1|92
1626274200000|2021-07-14 14:50:00|9243.4|9238.4|9241.7|9236.7|9243.9|9238.9|9238.7|9233.7|192
1626274500000|2021-07-14 14:55:00|9241.5|9236.5|9246.2|9241.2|9248.1|9243.1|9240.6|9235.6|152
1626274800000|2021-07-14 15:00:00|9246.3|9241.3|9246.5|9241.5|9248.5|9243.5|9245.7|9240.7|160
1626275100000|2021-07-14 15:05:00|9246.3|9241.3|9246.4|9241.4|9248|9243|9244.7|9239.7|128
1626275400000|2021-07-14 15:10:00|9246.5|9241.5|9244.3|9239.3|9247|9242|9244.1|9239.1|47
1626275700000|2021-07-14 15:15:00|9244.2|9239.2|9243.9|9238.9|9245|9240|9242.7|9237.7|95
1626276000000|2021-07-14 15:20:00|9244|9239|9243.3|9238.3|9244.4|9239.4|9242.3|9237.3|64
1626276300000|2021-07-14 15:25:00|9243.4|9238.4|9247.5|9242.5|9248.4|9243.4|9243.1|9238.1|92
1626276600000|2021-07-14 15:30:00|9247.3|9242.3|9245.7|9240.7|9248.4|9243.4|9245.2|9240.2|124
1626276900000|2021-07-14 15:35:00|9245.9|9240.9|9245|9240|9246.3|9241.3|9245|9240|113
1626277200000|2021-07-14 15:40:00|9245.2|9240.2|9244.6|9239.6|9245.6|9240.6|9244.1|9239.1|211
1626277500000|2021-07-14 15:45:00|9244.7|9239.7|9247.7|9242.7|9248.1|9243.1|9244.2|9239.2|92
1626277800000|2021-07-14 15:50:00|9247.8|9242.8|9246.6|9241.6|9248.1|9243.1|9246.2|9241.2|42
1626278100000|2021-07-14 15:55:00|9246.7|9241.7|9246|9241|9247.5|9242.5|9245.2|9240.2|55
1626278400000|2021-07-14 16:00:00|9245.7|9240.7|9243.3|9238.3|9246|9241|9243.1|9238.1|48
1626278700000|2021-07-14 16:05:00|9243.5|9238.5|9243.5|9238.5|9244|9239|9243.1|9238.1|35
1626279000000|2021-07-14 16:10:00|9243.7|9238.7|9245.5|9240.5|9245.5|9240.5|9243.3|9238.3|12
1626279300000|2021-07-14 16:15:00|9245.2|9240.2|9242.7|9237.7|9245.4|9240.4|9242.7|9237.7|97
1626279600000|2021-07-14 16:20:00|9242.8|9237.8|9240.6|9235.6|9243|9238|9239.4|9234.4|84
1626279900000|2021-07-14 16:25:00|9240.9|9235.9|9240.1|9235.1|9241|9236|9239.7|9234.7|70
1626280200000|2021-07-14 16:30:00|9239.9|9234.9|9240.7|9235.7|9241|9236|9238.6|9233.6|41
1626280500000|2021-07-14 16:35:00|9240.6|9235.6|9239.7|9234.7|9240.6|9235.6|9238.7|9233.7|32
1626280800000|2021-07-14 16:40:00|9239.8|9234.8|9241.8|9236.8|9242|9237|9239.7|9234.7|19
1626281100000|2021-07-14 16:45:00|9241.7|9236.7|9242.2|9237.2|9242.5|9237.5|9240.8|9235.8|49
1626281400000|2021-07-14 16:50:00|9242.3|9237.3|9240.2|9235.2|9242.7|9237.7|9239.5|9234.5|36
1626281700000|2021-07-14 16:55:00|9240.5|9235.5|9241|9236|9241.8|9236.8|9239.7|9234.7|54
1626282000000|2021-07-14 17:00:00|9240.8|9235.8|9240.5|9235.5|9241|9236|9237.5|9232.5|84
1626282300000|2021-07-14 17:05:00|9240.7|9235.7|9241.7|9236.7|9241.8|9236.8|9240.2|9235.2|42
1626282600000|2021-07-14 17:10:00|9241.3|9236.3|9241.6|9236.6|9243|9238|9241.2|9236.2|35
1626282900000|2021-07-14 17:15:00|9241.4|9236.4|9243|9238|9243|9238|9241.2|9236.2|67
1626283200000|2021-07-14 17:20:00|9243.1|9238.1|9242.7|9237.7|9244|9239|9242.7|9237.7|37
1626283500000|2021-07-14 17:25:00|9242.5|9237.5|9242.8|9237.8|9243.5|9238.5|9242.5|9237.5|13
1626283800000|2021-07-14 17:30:00|9242.7|9237.7|9243.2|9238.2|9243.5|9238.5|9242.7|9237.7|49
1626284100000|2021-07-14 17:35:00|9243|9238|9242.5|9237.5|9243.3|9238.3|9242.2|9237.2|21
1626284400000|2021-07-14 17:40:00|9242.6|9237.6|9242.6|9237.6|9243|9238|9242.2|9237.2|18
1626284700000|2021-07-14 17:45:00|9242.4|9237.4|9243.3|9238.3|9244|9239|9242.2|9237.2|26
1626285000000|2021-07-14 17:50:00|9243.2|9238.2|9243.2|9238.2|9244|9239|9243.2|9238.2|75
1626285300000|2021-07-14 17:55:00|9243.5|9238.5|9244.7|9239.7|9245|9240|9243.5|9238.5|31
1626285600000|2021-07-14 18:00:00|9244.8|9239.8|9243.1|9238.1|9245|9240|9242.6|9237.6|37
1626285900000|2021-07-14 18:05:00|9243.4|9238.4|9243.6|9238.6|9244.2|9239.2|9243.1|9238.1|44
1626286200000|2021-07-14 18:10:00|9243.3|9238.3|9242.6|9237.6|9243.9|9238.9|9242.6|9237.6|17
1626286500000|2021-07-14 18:15:00|9242.3|9237.3|9240.5|9235.5|9242.5|9237.5|9239.6|9234.6|50
1626286800000|2021-07-14 18:20:00|9240.3|9235.3|9239.9|9234.9|9240.9|9235.9|9239.6|9234.6|23
1626287100000|2021-07-14 18:25:00|9239.7|9234.7|9239.1|9234.1|9240.8|9235.8|9239.1|9234.1|42
1626287400000|2021-07-14 18:30:00|9239.4|9234.4|9240|9235|9240|9235|9239.1|9234.1|114
1626287700000|2021-07-14 18:35:00|9240.2|9235.2|9239.2|9234.2|9240.4|9235.4|9239.2|9234.2|36
1626288000000|2021-07-14 18:40:00|9239.4|9234.4|9240|9235|9240.4|9235.4|9239|9234|43
1626288300000|2021-07-14 18:45:00|9240.3|9235.3|9241.4|9236.4|9241.4|9236.4|9240|9235|85
1626288600000|2021-07-14 18:50:00|9241.7|9236.7|9241.9|9236.9|9242.3|9237.3|9241.7|9236.7|40
1626288900000|2021-07-14 18:55:00|9241.7|9236.7|9242.1|9237.1|9242.8|9237.8|9241.1|9236.1|963
1626289200000|2021-07-14 19:00:00|9241.9|9236.9|9242.4|9237.4|9242.9|9237.9|9241.6|9236.6|29
1626289500000|2021-07-14 19:05:00|9242.1|9237.1|9240.6|9235.6|9242.4|9237.4|9240.6|9235.6|14
1626289800000|2021-07-14 19:10:00|9240.5|9235.5|9240.4|9235.4|9240.5|9235.5|9239.6|9234.6|39
1626290100000|2021-07-14 19:15:00|9240.2|9235.2|9239.7|9234.7|9240.8|9235.8|9239.6|9234.6|41
1626290400000|2021-07-14 19:20:00|9239.6|9234.6|9239.7|9234.7|9240.7|9235.7|9239.2|9234.2|38
1626290700000|2021-07-14 19:25:00|9239.6|9234.6|9239.6|9234.6|9240.1|9235.1|9239.2|9234.2|8
1626291000000|2021-07-14 19:30:00|9239.4|9234.4|9239.5|9234.5|9240.1|9235.1|9239.2|9234.2|42
1626291300000|2021-07-14 19:35:00|9239.3|9234.3|9240.1|9235.1|9240.1|9235.1|9239.3|9234.3|6
1626291600000|2021-07-14 19:40:00|9239.9|9234.9|9239.2|9234.2|9240.1|9235.1|9239.1|9234.1|44
1626291900000|2021-07-14 19:45:00|9238.8|9233.8|9238.4|9233.4|9238.8|9233.8|9237.7|9232.7|53
1626292200000|2021-07-14 19:50:00|9238.6|9233.6|9239.2|9234.2|9239.6|9234.6|9238.6|9233.6|83
1626292500000|2021-07-14 19:55:00|9239.6|9234.6|9238.7|9233.7|9239.7|9234.7|9238.5|9233.5|45
1626292800000|2021-07-14 20:00:00|9238.9|9233.9|9238.7|9233.7|9239.2|9234.2|9238.7|9233.7|63
1626293100000|2021-07-14 20:05:00|9238.6|9233.6|9237.7|9232.7|9238.6|9233.6|9237.7|9232.7|3
1626293400000|2021-07-14 20:10:00|9237.9|9232.9|9237.9|9232.9|9237.9|9232.9|9237.7|9232.7|2
1626293700000|2021-07-14 20:15:00|9237.7|9232.7|9236.7|9231.7|9237.7|9232.7|9236.7|9231.7|15
1626294000000|2021-07-14 20:20:00|9237.1|9232.1|9237.7|9232.7|9237.7|9232.7|9236.9|9231.9|244
1626294300000|2021-07-14 20:25:00|9237.6|9232.6|9236.7|9231.7|9237.6|9232.6|9236.7|9231.7|15
1626294600000|2021-07-14 20:30:00|9237.1|9232.1|9237.2|9232.2|9237.5|9232.5|9236.7|9231.7|72
1626294900000|2021-07-14 20:35:00|9237.1|9232.1|9237.1|9232.1|9237.1|9232.1|9236.7|9231.7|12
1626295200000|2021-07-14 20:40:00|9237.3|9232.3|9237.2|9232.2|9237.5|9232.5|9237.2|9232.2|8
1626295500000|2021-07-14 20:45:00|9237.3|9232.3|9238.7|9233.7|9238.7|9233.7|9237.3|9232.3|29
1626295800000|2021-07-14 20:50:00|9238.5|9233.5|9237.6|9232.6|9238.7|9233.7|9237.2|9232.2|19
1626296100000|2021-07-14 20:55:00|9237.4|9232.4|9241.3|9234.3|9241.3|9234.3|9237.2|9232.2|51
1626307200000|2021-07-15 00:00:00|9241.1|9236.2|9241.3|9236.3|9241.6|9236.6|9240.2|9235.2|15
1626307500000|2021-07-15 00:05:00|9241.2|9236.2|9241.5|9236.5|9241.5|9236.5|9240.2|9235.2|17
1626307800000|2021-07-15 00:10:00|9241.6|9236.6|9241.2|9236.2|9242.1|9237.1|9241.2|9236.2|7
1626308100000|2021-07-15 00:15:00|9241.1|9236.1|9242.6|9237.6|9243|9238|9240.8|9235.8|22
1626308400000|2021-07-15 00:20:00|9242.8|9237.8|9242.6|9237.6|9243|9238|9242.1|9237.1|6
1626308700000|2021-07-15 00:25:00|9242.7|9237.7|9243.2|9238.2|9243.5|9238.5|9242.7|9237.7|3
1626309000000|2021-07-15 00:30:00|9243.1|9238.1|9244.6|9239.6|9245.1|9240.1|9243.1|9238.1|20
1626309300000|2021-07-15 00:35:00|9244.4|9239.4|9244.1|9239.1|9244.6|9239.6|9243.4|9238.4|24
1626309600000|2021-07-15 00:40:00|9244.3|9239.3|9243.1|9238.1|9244.6|9239.6|9243.1|9238.1|17
1626309900000|2021-07-15 00:45:00|9243.2|9238.2|9244.6|9239.6|9245|9240|9243.1|9238.1|15
1626310200000|2021-07-15 00:50:00|9244.7|9239.7|9244.3|9239.3|9245.1|9240.1|9244.1|9239.1|31
1626310500000|2021-07-15 00:55:00|9244.5|9239.5|9242.7|9237.7|9244.5|9239.5|9241.6|9236.6|35
1626310800000|2021-07-15 01:00:00|9242.6|9237.6|9243.6|9238.6|9244.5|9239.5|9242.6|9237.6|37
1626311100000|2021-07-15 01:05:00|9243.7|9238.7|9243.1|9238.1|9244|9239|9242.2|9237.2|14
1626311400000|2021-07-15 01:10:00|9242.9|9237.9|9244|9239|9244.1|9239.1|9242.9|9237.9|8
1626311700000|2021-07-15 01:15:00|9244.1|9239.1|9242.2|9237.2|9244.1|9239.1|9242.2|9237.2|6
1626312000000|2021-07-15 01:20:00|9242.3|9237.3|9242.7|9237.7|9243.1|9238.1|9241.7|9236.7|10
1626312300000|2021-07-15 01:25:00|9242.8|9237.8|9242.6|9237.6|9243.5|9238.5|9242.6|9237.6|8
1626312600000|2021-07-15 01:30:00|9242.4|9237.4|9243.4|9238.4|9244.6|9239.6|9241.2|9236.2|50
1626312900000|2021-07-15 01:35:00|9243.6|9238.6|9242.9|9237.9|9243.6|9238.6|9241.7|9236.7|27
1626313200000|2021-07-15 01:40:00|9242.7|9237.7|9243.2|9238.2|9243.6|9238.6|9241.9|9236.9|10
1626313500000|2021-07-15 01:45:00|9243.4|9238.4|9247.6|9242.6|9247.6|9242.6|9243.1|9238.1|31
1626313800000|2021-07-15 01:50:00|9247.7|9242.7|9246.8|9241.8|9248.1|9243.1|9246.6|9241.6|27
1626314100000|2021-07-15 01:55:00|9246.7|9241.7|9248.1|9243.1|9248.7|9243.7|9246.7|9241.7|11
1626314400000|2021-07-15 02:00:00|9248.2|9243.2|9248.9|9243.9|9249.1|9244.1|9247.6|9242.6|16
1626314700000|2021-07-15 02:05:00|9248.7|9243.7|9249.1|9244.1|9249.2|9244.2|9247.7|9242.7|22
1626315000000|2021-07-15 02:10:00|9249.6|9244.6|9249.2|9244.2|9251.9|9246.9|9249.2|9244.2|72
1626315300000|2021-07-15 02:15:00|9248.9|9243.9|9249.1|9244.1|9249.7|9244.7|9248.7|9243.7|15
1626315600000|2021-07-15 02:20:00|9249.3|9244.3|9249.7|9244.7|9250.8|9245.8|9249.2|9244.2|19
1626315900000|2021-07-15 02:25:00|9249.6|9244.6|9248.6|9243.6|9249.6|9244.6|9248.4|9243.4|10
1626316200000|2021-07-15 02:30:00|9248.7|9243.7|9248.8|9243.8|9249.3|9244.3|9248.2|9243.2|18
1626316500000|2021-07-15 02:35:00|9248.7|9243.7|9248.6|9243.6|9248.7|9243.7|9248.1|9243.1|1
1626316800000|2021-07-15 02:40:00|9248.8|9243.8|9249.5|9244.5|9249.5|9244.5|9248.6|9243.6|29
1626317100000|2021-07-15 02:45:00|9249.3|9244.3|9247.7|9242.7|9249.5|9244.5|9247.7|9242.7|217
1626317400000|2021-07-15 02:50:00|9248.1|9243.1|9248.2|9243.2|9248.4|9243.4|9248.1|9243.1|139
1626317700000|2021-07-15 02:55:00|9248.6|9243.6|9249.7|9244.7|9250.4|9245.4|9248.6|9243.6|54
1626318000000|2021-07-15 03:00:00|9250.1|9245.1|9247.7|9242.7|9250.1|9245.1|9247.7|9242.7|16
1626318300000|2021-07-15 03:05:00|9248.1|9243.1|9248.2|9243.2|9248.9|9243.9|9247.7|9242.7|39
1626318600000|2021-07-15 03:10:00|9248.6|9243.6|9247.7|9242.7|9248.6|9243.6|9247.7|9242.7|7
1626318900000|2021-07-15 03:15:00|9247.8|9242.8|9246.7|9241.7|9248.1|9243.1|9246.7|9241.7|11
1626319200000|2021-07-15 03:20:00|9246.9|9241.9|9248.1|9243.1|9248.1|9243.1|9246.7|9241.7|27
1626319500000|2021-07-15 03:25:00|9247.9|9242.9|9247.2|9242.2|9248.1|9243.1|9247.2|9242.2|5
1626319800000|2021-07-15 03:30:00|9247.4|9242.4|9246.9|9241.9|9247.6|9242.6|9246.7|9241.7|9
1626320100000|2021-07-15 03:35:00|9246.7|9241.7|9245.7|9240.7|9246.7|9241.7|9245.7|9240.7|8
1626320400000|2021-07-15 03:40:00|9245.6|9240.6|9245.3|9240.3|9245.6|9240.6|9244.9|9239.9|5
1626320700000|2021-07-15 03:45:00|9245.5|9240.5|9245|9240|9245.5|9240.5|9244.6|9239.6|10
1626321000000|2021-07-15 03:50:00|9245.1|9240.1|9245.1|9240.1|9245.1|9240.1|9244.2|9239.2|12
1626321300000|2021-07-15 03:55:00|9244.9|9239.9|9244.1|9239.1|9245.1|9240.1|9243.7|9238.7|58
1626321600000|2021-07-15 04:00:00|9244.3|9239.3|9244.1|9239.1|9244.5|9239.5|9243.6|9238.6|13
1626321900000|2021-07-15 04:05:00|9244.3|9239.3|9244.1|9239.1|9244.5|9239.5|9244.1|9239.1|6
1626322200000|2021-07-15 04:10:00|9243.9|9238.9|9243.8|9238.8|9244.5|9239.5|9243.6|9238.6|14
1626322500000|2021-07-15 04:15:00|9244|9239|9243|9238|9244|9239|9242.6|9237.6|11
1626322800000|2021-07-15 04:20:00|9242.8|9237.8|9243|9238|9243|9238|9242.6|9237.6|10
1626323100000|2021-07-15 04:25:00|9242.6|9237.6|9243.5|9238.5|9243.5|9238.5|9242.6|9237.6|9
1626323400000|2021-07-15 04:30:00|9243.3|9238.3|9242.7|9237.7|9243.5|9238.5|9242.2|9237.2|11
1626323700000|2021-07-15 04:35:00|9242.6|9237.6|9243|9238|9243|9238|9242.6|9237.6|10
1626324000000|2021-07-15 04:40:00|9242.8|9237.8|9243|9238|9243.4|9238.4|9242.7|9237.7|22
1626324300000|2021-07-15 04:45:00|9243.1|9238.1|9243|9238|9243.4|9238.4|9242.8|9237.8|17
1626324600000|2021-07-15 04:50:00|9243.4|9238.4|9243.5|9238.5|9243.5|9238.5|9243.3|9238.3|17
1626324900000|2021-07-15 04:55:00|9243.7|9238.7|9245.1|9240.1|9245.5|9240.5|9243.7|9238.7|48
1626325200000|2021-07-15 05:00:00|9244.7|9239.7|9243|9238|9244.8|9239.8|9242.6|9237.6|16
1626325500000|2021-07-15 05:05:00|9242.8|9237.8|9241.3|9236.3|9242.8|9237.8|9241.1|9236.1|41
1626325800000|2021-07-15 05:10:00|9241.2|9236.2|9242.5|9237.5|9243|9238|9241.1|9236.1|16
1626326100000|2021-07-15 05:15:00|9242.7|9237.7|9243|9238|9243|9238|9242.1|9237.1|12
1626326400000|2021-07-15 05:20:00|9242.8|9237.8|9242|9237|9243|9238|9241.6|9236.6|5
1626326700000|2021-07-15 05:25:00|9241.8|9236.8|9240|9235|9241.8|9236.8|9239.6|9234.6|27
1626327000000|2021-07-15 05:30:00|9240.1|9235.1|9240.2|9235.2|9240.5|9235.5|9239.7|9234.7|9
1626327300000|2021-07-15 05:35:00|9240.1|9235.1|9239.8|9234.8|9240.6|9235.6|9239.4|9234.4|10
1626327600000|2021-07-15 05:40:00|9239.7|9234.7|9239.2|9234.2|9240.1|9235.1|9238.7|9233.7|10
1626327900000|2021-07-15 05:45:00|9239.3|9234.3|9236.7|9231.7|9239.6|9234.6|9235.7|9230.7|56
1626328200000|2021-07-15 05:50:00|9237.1|9232.1|9236.7|9231.7|9237.3|9232.3|9236.3|9231.3|47
1626328500000|2021-07-15 05:55:00|9236.8|9231.8|9236.4|9231.4|9237.8|9232.8|9236|9231|6
1626328800000|2021-07-15 06:00:00|9236.2|9231.2|9235.1|9230.1|9236.4|9231.4|9234.2|9229.2|106
1626329100000|2021-07-15 06:05:00|9234.9|9229.9|9233.3|9228.3|9236.1|9231.1|9232.3|9227.3|50
1626329400000|2021-07-15 06:10:00|9233.5|9228.5|9234.8|9229.8|9235.1|9230.1|9233.5|9228.5|14
1626329700000|2021-07-15 06:15:00|9235.1|9230.1|9235.1|9230.1|9235.1|9230.1|9232.8|9227.8|15
1626330000000|2021-07-15 06:20:00|9235.2|9230.2|9236.8|9231.8|9237.3|9232.3|9235.2|9230.2|38
1626330300000|2021-07-15 06:25:00|9236.7|9231.7|9237.1|9232.1|9237.6|9232.6|9236.2|9231.2|14
1626330600000|2021-07-15 06:30:00|9237.2|9232.2|9236.1|9231.1|9237.6|9232.6|9234.7|9229.7|24
1626330900000|2021-07-15 06:35:00|9236.3|9231.3|9232.7|9227.7|9237.3|9232.3|9232.7|9227.7|35
1626331200000|2021-07-15 06:40:00|9232.8|9227.8|9235.8|9230.8|9235.8|9230.8|9232.3|9227.3|71
1626331500000|2021-07-15 06:45:00|9236.1|9231.1|9237.6|9232.6|9237.6|9232.6|9235.7|9230.7|31
1626331800000|2021-07-15 06:50:00|9237.4|9232.4|9239.2|9234.2|9240.1|9235.1|9237.2|9232.2|45
1626332100000|2021-07-15 06:55:00|9239.3|9234.3|9239.8|9234.8|9241.1|9236.1|9239.2|9234.2|36
1626332400000|2021-07-15 07:00:00|9239.7|9234.7|9238.3|9233.3|9240.6|9235.6|9237.6|9232.6|45
1626332700000|2021-07-15 07:05:00|9238.6|9233.6|9239.1|9234.1|9240.6|9235.6|9238.2|9233.2|49
1626333000000|2021-07-15 07:10:00|9239.3|9234.3|9241.1|9236.1|9241.1|9236.1|9238.8|9233.8|45
1626333300000|2021-07-15 07:15:00|9241.2|9236.2|9241.6|9236.6|9242.6|9237.6|9240.8|9235.8|47
1626333600000|2021-07-15 07:20:00|9241.5|9236.5|9243.7|9238.7|9244.3|9239.3|9240.3|9235.3|58
1626333900000|2021-07-15 07:25:00|9243.6|9238.6|9246.6|9241.6|9247.1|9242.1|9243.2|9238.2|58
1626334200000|2021-07-15 07:30:00|9246.7|9241.7|9245.7|9240.7|9247.6|9242.6|9244.6|9239.6|71
1626334500000|2021-07-15 07:35:00|9245.6|9240.6|9245.2|9240.2|9246.1|9241.1|9244.1|9239.1|31
1626334800000|2021-07-15 07:40:00|9245.1|9240.1|9246.4|9241.4|9246.6|9241.6|9244.4|9239.4|17
1626335100000|2021-07-15 07:45:00|9246.6|9241.6|9243.3|9238.3|9247.1|9242.1|9243.3|9238.3|34
1626335400000|2021-07-15 07:50:00|9243.4|9238.4|9242.7|9237.7|9244.3|9239.3|9242.4|9237.4|36
1626335700000|2021-07-15 07:55:00|9242.6|9237.6|9241.8|9236.8|9244|9239|9241.6|9236.6|61
1626336000000|2021-07-15 08:00:00|9242|9237|9241.1|9236.1|9244|9239|9240.7|9235.7|120
1626336300000|2021-07-15 08:05:00|9240.7|9235.7|9240.8|9235.8|9241.5|9236.5|9240.1|9235.1|56
1626336600000|2021-07-15 08:10:00|9240.6|9235.6|9237.7|9232.7|9240.8|9235.8|9237.7|9232.7|32
1626336900000|2021-07-15 08:15:00|9237.9|9232.9|9236.8|9231.8|9238.1|9233.1|9236.1|9231.1|27
1626337200000|2021-07-15 08:20:00|9236.6|9231.6|9237.7|9232.7|9238.1|9233.1|9235.4|9230.4|35
1626337500000|2021-07-15 08:25:00|9237.6|9232.6|9234.6|9229.6|9238|9233|9234.3|9229.3|86
1626337800000|2021-07-15 08:30:00|9234.7|9229.7|9234.1|9229.1|9235.5|9230.5|9233.6|9228.6|86
1626338100000|2021-07-15 08:35:00|9233.9|9228.9|9230.2|9225.2|9234.1|9229.1|9230.1|9225.1|71
1626338400000|2021-07-15 08:40:00|9230.1|9225.1|9230.5|9225.5|9230.8|9225.8|9229.1|9224.1|38
1626338700000|2021-07-15 08:45:00|9230.6|9225.6|9232.4|9227.4|9232.6|9227.6|9230.6|9225.6|26
1626339000000|2021-07-15 08:50:00|9232.6|9227.6|9231|9226|9233.1|9228.1|9230.6|9225.6|35
1626339300000|2021-07-15 08:55:00|9230.8|9225.8|9231|9226|9232.5|9227.5|9230.6|9225.6|19
1626339600000|2021-07-15 09:00:00|9231.1|9226.1|9232.1|9227.1|9232.8|9227.8|9230.1|9225.1|30
1626339900000|2021-07-15 09:05:00|9232.2|9227.2|9231.7|9226.7|9232.5|9227.5|9230.6|9225.6|19
1626340200000|2021-07-15 09:10:00|9231.6|9226.6|9234.7|9229.7|9235.1|9230.1|9231.6|9226.6|34
1626340500000|2021-07-15 09:15:00|9234.6|9229.6|9235.6|9230.6|9237.5|9232.5|9234.6|9229.6|47
1626340800000|2021-07-15 09:20:00|9235.5|9230.5|9234.5|9229.5|9235.5|9230.5|9233.6|9228.6|10
1626341100000|2021-07-15 09:25:00|9234.6|9229.6|9233.7|9228.7|9234.8|9229.8|9233.6|9228.6|6
1626341400000|2021-07-15 09:30:00|9233.6|9228.6|9234.6|9229.6|9235|9230|9232.6|9227.6|17
1626341700000|2021-07-15 09:35:00|9234.5|9229.5|9232.8|9227.8|9234.6|9229.6|9232.6|9227.6|16
1626342000000|2021-07-15 09:40:00|9233|9228|9235.3|9230.3|9236.3|9231.3|9232.6|9227.6|11
1626342300000|2021-07-15 09:45:00|9235.5|9230.5|9235.9|9230.9|9236.5|9231.5|9235.5|9230.5|13
1626342600000|2021-07-15 09:50:00|9236.1|9231.1|9236.6|9231.6|9236.6|9231.6|9235.3|9230.3|28
1626342900000|2021-07-15 09:55:00|9236.8|9231.8|9235.3|9230.3|9237.1|9232.1|9233.6|9228.6|36
1626343200000|2021-07-15 10:00:00|9235.5|9230.5|9237.1|9232.1|9237.6|9232.6|9233.1|9228.1|96
1626343500000|2021-07-15 10:05:00|9236.7|9231.7|9236.6|9231.6|9237.8|9232.8|9235.6|9230.6|43
1626343800000|2021-07-15 10:10:00|9236.7|9231.7|9237.1|9232.1|9239.1|9234.1|9236.1|9231.1|35
1626344100000|2021-07-15 10:15:00|9237.3|9232.3|9237.3|9232.3|9239.1|9234.1|9236.6|9231.6|46
1626344400000|2021-07-15 10:20:00|9237.1|9232.1|9238.9|9233.9|9240.1|9235.1|9237.1|9232.1|29
1626344700000|2021-07-15 10:25:00|9239.1|9234.1|9241.1|9236.1|9241.1|9236.1|9238.4|9233.4|68
1626345000000|2021-07-15 10:30:00|9240.6|9235.6|9242.2|9237.2|9242.2|9237.2|9240.1|9235.1|48
1626345300000|2021-07-15 10:35:00|9242.4|9237.4|9241.1|9236.1|9242.4|9237.4|9240.6|9235.6|25
1626345600000|2021-07-15 10:40:00|9241.3|9236.3|9242.1|9237.1|9242.1|9237.1|9240.2|9235.2|27
1626345900000|2021-07-15 10:45:00|9242.6|9237.6|9245.9|9240.9|9246.4|9241.4|9242.6|9237.6|104
1626346200000|2021-07-15 10:50:00|9246.1|9241.1|9246.1|9241.1|9247.1|9242.1|9245.2|9240.2|27
1626346500000|2021-07-15 10:55:00|9245.6|9240.6|9249.1|9244.1|9249.1|9244.1|9244.7|9239.7|75
1626346800000|2021-07-15 11:00:00|9248.9|9243.9|9247.6|9242.6|9249.1|9244.1|9246.6|9241.6|62
1626347100000|2021-07-15 11:05:00|9247.7|9242.7|9249|9244|9250.1|9245.1|9247.7|9242.7|36
1626347400000|2021-07-15 11:10:00|9248.8|9243.8|9248.8|9243.8|9250|9245|9248.5|9243.5|28
1626347700000|2021-07-15 11:15:00|9249|9244|9251.6|9246.6|9251.6|9246.6|9248.8|9243.8|32
1626348000000|2021-07-15 11:20:00|9251.2|9246.2|9252.1|9247.1|9254.3|9249.3|9251.1|9246.1|66
1626348300000|2021-07-15 11:25:00|9252.5|9247.5|9252.3|9247.3|9253.3|9248.3|9251.1|9246.1|45
1626348600000|2021-07-15 11:30:00|9252.5|9247.5|9254.7|9249.7|9255.5|9250.5|9252.1|9247.1|105
1626348900000|2021-07-15 11:35:00|9254.9|9249.9|9254.8|9249.8|9254.9|9249.9|9253.1|9248.1|31
1626349200000|2021-07-15 11:40:00|9254.6|9249.6|9253.4|9248.4|9255.1|9250.1|9252.7|9247.7|18
1626349500000|2021-07-15 11:45:00|9253.6|9248.6|9253.1|9248.1|9254.6|9249.6|9251.6|9246.6|109
1626349800000|2021-07-15 11:50:00|9252.9|9247.9|9254.2|9249.2|9254.5|9249.5|9252.1|9247.1|38
1626350100000|2021-07-15 11:55:00|9254.3|9249.3|9254.6|9249.6|9256.1|9251.1|9253.8|9248.8|65
1626350400000|2021-07-15 12:00:00|9255|9250|9255.5|9250.5|9257.1|9252.1|9254|9249|111
1626350700000|2021-07-15 12:05:00|9255.6|9250.6|9255.9|9250.9|9256.3|9251.3|9253.8|9248.8|27
1626351000000|2021-07-15 12:10:00|9255.6|9250.6|9256.9|9251.9|9258.4|9253.4|9255.6|9250.6|31
1626351300000|2021-07-15 12:15:00|9257|9252|9257.5|9252.5|9258.6|9253.6|9256.1|9251.1|37
1626351600000|2021-07-15 12:20:00|9257.3|9252.3|9255|9250|9257.9|9252.9|9254.6|9249.6|80
1626351900000|2021-07-15 12:25:00|9254.9|9249.9|9254.1|9249.1|9255.6|9250.6|9253.1|9248.1|86
1626352200000|2021-07-15 12:30:00|9254.2|9249.2|9255.6|9250.6|9257.1|9252.1|9252.6|9247.6|128
1626352500000|2021-07-15 12:35:00|9255.7|9250.7|9255.9|9250.9|9256.6|9251.6|9253.6|9248.6|54
1626352800000|2021-07-15 12:40:00|9256.1|9251.1|9255.1|9250.1|9256.6|9251.6|9254.2|9249.2|53
1626353100000|2021-07-15 12:45:00|9255.3|9250.3|9255|9250|9258.5|9253.5|9254.7|9249.7|121
1626353400000|2021-07-15 12:50:00|9254.9|9249.9|9258.5|9253.5|9259|9254|9254.6|9249.6|86
1626353700000|2021-07-15 12:55:00|9258.7|9253.7|9260.8|9255.8|9262.6|9257.6|9258.6|9253.6|151
1626354000000|2021-07-15 13:00:00|9261|9256|9260.5|9255.5|9262.3|9257.3|9259.4|9254.4|100
1626354300000|2021-07-15 13:05:00|9260.1|9255.1|9253.8|9248.8|9260.5|9255.5|9253.8|9248.8|108
1626354600000|2021-07-15 13:10:00|9254|9249|9257.3|9252.3|9257.5|9252.5|9253.8|9248.8|34
1626354900000|2021-07-15 13:15:00|9257.5|9252.5|9258.3|9253.3|9258.5|9253.5|9256.1|9251.1|62
1626355200000|2021-07-15 13:20:00|9258.1|9253.1|9257.7|9252.7|9258.7|9253.7|9255.6|9250.6|51
1626355500000|2021-07-15 13:25:00|9257.8|9252.8|9254.6|9249.6|9257.8|9252.8|9254.6|9249.6|76
1626355800000|2021-07-15 13:30:00|9254.9|9249.9|9254|9249|9257|9252|9252.6|9247.6|129
1626356100000|2021-07-15 13:35:00|9254.4|9249.4|9252.1|9247.1|9254.9|9249.9|9251.8|9246.8|81
1626356400000|2021-07-15 13:40:00|9252.2|9247.2|9250.8|9245.8|9255|9250|9250.6|9245.6|78
1626356700000|2021-07-15 13:45:00|9250.9|9245.9|9251.1|9246.1|9252|9247|9249.8|9244.8|98
1626357000000|2021-07-15 13:50:00|9251.2|9246.2|9256.6|9251.6|9257.4|9252.4|9251.1|9246.1|117
1626357300000|2021-07-15 13:55:00|9256.4|9251.4|9253.1|9248.1|9256.5|9251.5|9252.6|9247.6|55
1626357600000|2021-07-15 14:00:00|9253.2|9248.2|9250.5|9245.5|9255.1|9250.1|9250.3|9245.3|127
1626357900000|2021-07-15 14:05:00|9250.6|9245.6|9248.6|9243.6|9251.2|9246.2|9248.6|9243.6|120
1626358200000|2021-07-15 14:10:00|9248.7|9243.7|9251.6|9246.6|9253.9|9248.9|9248.1|9243.1|118
1626358500000|2021-07-15 14:15:00|9251.3|9246.3|9253.6|9248.6|9253.8|9248.8|9251.3|9246.3|49
1626358800000|2021-07-15 14:20:00|9253.5|9248.5|9251.6|9246.6|9254.9|9249.9|9251.1|9246.1|61
1626359100000|2021-07-15 14:25:00|9251.7|9246.7|9254.1|9249.1|9254.9|9249.9|9251.6|9246.6|91
1626359400000|2021-07-15 14:30:00|9254.2|9249.2|9249.9|9244.9|9254.4|9249.4|9249.1|9244.1|132
1626359700000|2021-07-15 14:35:00|9250.1|9245.1|9252.1|9247.1|9253.4|9248.4|9250.1|9245.1|100
1626360000000|2021-07-15 14:40:00|9252.2|9247.2|9257|9252|9257.5|9252.5|9251.8|9246.8|175
1626360300000|2021-07-15 14:45:00|9257.1|9252.1|9256|9251|9258.1|9253.1|9255.6|9250.6|244
1626360600000|2021-07-15 14:50:00|9256.1|9251.1|9256.8|9251.8|9257.4|9252.4|9253.1|9248.1|89
1626360900000|2021-07-15 14:55:00|9257|9252|9253.4|9248.4|9257|9252|9252.1|9247.1|90
1626361200000|2021-07-15 15:00:00|9253.5|9248.5|9254.4|9249.4|9254.4|9249.4|9252.6|9247.6|72
1626361500000|2021-07-15 15:05:00|9254.2|9249.2|9252.6|9247.6|9254.2|9249.2|9251.6|9246.6|122
1626361800000|2021-07-15 15:10:00|9252.7|9247.7|9252.6|9247.6|9254|9249|9252.1|9247.1|51
1626362100000|2021-07-15 15:15:00|9252.7|9247.7|9253.6|9248.6|9254.3|9249.3|9252.6|9247.6|67
1626362400000|2021-07-15 15:20:00|9253.1|9248.1|9255.1|9250.1|9256|9251|9253.1|9248.1|65
1626362700000|2021-07-15 15:25:00|9255.5|9250.5|9255.1|9250.1|9256|9251|9254.6|9249.6|48
1626363000000|2021-07-15 15:30:00|9254.9|9249.9|9257|9252|9257|9252|9254.6|9249.6|67
1626363300000|2021-07-15 15:35:00|9256.8|9251.8|9257.1|9252.1|9257.6|9252.6|9256.6|9251.6|39
1626363600000|2021-07-15 15:40:00|9257.3|9252.3|9257.6|9252.6|9258.5|9253.5|9257.1|9252.1|43
1626363900000|2021-07-15 15:45:00|9257.9|9252.9|9258.5|9253.5|9258.5|9253.5|9256.8|9251.8|40
1626364200000|2021-07-15 15:50:00|9258.3|9253.3|9257.1|9252.1|9258.5|9253.5|9257.1|9252.1|28
1626364500000|2021-07-15 15:55:00|9257.2|9252.2|9263.1|9258.1|9263.5|9258.5|9257.2|9252.2|81
1626364800000|2021-07-15 16:00:00|9263.3|9258.3|9263.8|9258.8|9264.4|9259.4|9261.1|9256.1|51
1626365100000|2021-07-15 16:05:00|9263.6|9258.6|9265|9260|9265.1|9260.1|9263.3|9258.3|46
1626365400000|2021-07-15 16:10:00|9265.1|9260.1|9265.3|9260.3|9265.9|9260.9|9264.6|9259.6|27
1626365700000|2021-07-15 16:15:00|9265.5|9260.5|9266.5|9261.5|9266.6|9261.6|9265.1|9260.1|57
1626366000000|2021-07-15 16:20:00|9266.6|9261.6|9266|9261|9267|9262|9265.6|9260.6|55
1626366300000|2021-07-15 16:25:00|9266.1|9261.1|9264.6|9259.6|9266.1|9261.1|9264.6|9259.6|33
1626366600000|2021-07-15 16:30:00|9264.9|9259.9|9266.9|9261.9|9266.9|9261.9|9264.7|9259.7|31
1626366900000|2021-07-15 16:35:00|9267|9262|9266|9261|9267|9262|9265.6|9260.6|50
1626367200000|2021-07-15 16:40:00|9266.1|9261.1|9265.7|9260.7|9266.4|9261.4|9265.6|9260.6|8
1626367500000|2021-07-15 16:45:00|9265.9|9260.9|9265|9260|9265.9|9260.9|9264.7|9259.7|24
1626367800000|2021-07-15 16:50:00|9265.2|9260.2|9267.4|9262.4|9267.4|9262.4|9265.1|9260.1|25
1626368100000|2021-07-15 16:55:00|9267.1|9262.1|9267|9262|9267.9|9262.9|9266.7|9261.7|47
1626368400000|2021-07-15 17:00:00|9266.9|9261.9|9268.1|9263.1|9268.9|9263.9|9266.6|9261.6|49
1626368700000|2021-07-15 17:05:00|9268|9263|9267.1|9262.1|9268.2|9263.2|9266.7|9261.7|17
1626369000000|2021-07-15 17:10:00|9267|9262|9269.4|9264.4|9269.4|9264.4|9266.9|9261.9|36
1626369300000|2021-07-15 17:15:00|9269.8|9264.8|9268.4|9263.4|9271.4|9266.4|9267.1|9262.1|172
1626369600000|2021-07-15 17:20:00|9269|9264|9266.4|9261.4|9269|9264|9266.1|9261.1|41
1626369900000|2021-07-15 17:25:00|9266.5|9261.5|9265.9|9260.9|9266.5|9261.5|9264.6|9259.6|30
1626370200000|2021-07-15 17:30:00|9266|9261|9267.1|9262.1|9267.5|9262.5|9266|9261|66
1626370500000|2021-07-15 17:35:00|9267.2|9262.2|9267.6|9262.6|9267.9|9262.9|9267.1|9262.1|43
1626370800000|2021-07-15 17:40:00|9267.3|9262.3|9267.9|9262.9|9268.5|9263.5|9266.6|9261.6|26
1626371100000|2021-07-15 17:45:00|9267.7|9262.7|9267.2|9262.2|9268.4|9263.4|9267.1|9262.1|40
1626371400000|2021-07-15 17:50:00|9267.1|9262.1|9268.9|9263.9|9268.9|9263.9|9267.1|9262.1|27
1626371700000|2021-07-15 17:55:00|9269|9264|9267.4|9262.4|9269.3|9264.3|9266.5|9261.5|98
1626372000000|2021-07-15 18:00:00|9267.5|9262.5|9267.7|9262.7|9268.6|9263.6|9266.6|9261.6|49
1626372300000|2021-07-15 18:05:00|9267.6|9262.6|9267.1|9262.1|9267.9|9262.9|9266.2|9261.2|43
1626372600000|2021-07-15 18:10:00|9267.2|9262.2|9268|9263|9268.6|9263.6|9267.2|9262.2|15
1626372900000|2021-07-15 18:15:00|9268.3|9263.3|9267.9|9262.9|9268.6|9263.6|9267|9262|41
1626373200000|2021-07-15 18:20:00|9267.7|9262.7|9267.7|9262.7|9268.2|9263.2|9267.2|9262.2|17
1626373500000|2021-07-15 18:25:00|9267.9|9262.9|9266.7|9261.7|9268|9263|9266.6|9261.6|20
1626373800000|2021-07-15 18:30:00|9266.9|9261.9|9266.7|9261.7|9267|9262|9266.1|9261.1|34
1626374100000|2021-07-15 18:35:00|9266.9|9261.9|9266.9|9261.9|9267.8|9262.8|9266.6|9261.6|63
1626374400000|2021-07-15 18:40:00|9267|9262|9266.9|9261.9|9267.6|9262.6|9266.1|9261.1|47
1626374700000|2021-07-15 18:45:00|9266.7|9261.7|9265.1|9260.1|9267.4|9262.4|9265.1|9260.1|246
1626375000000|2021-07-15 18:50:00|9265.2|9260.2|9266|9261|9266.9|9261.9|9265.2|9260.2|949
1626375300000|2021-07-15 18:55:00|9266.1|9261.1|9264.7|9259.7|9266.4|9261.4|9264.5|9259.5|1013
1626375600000|2021-07-15 19:00:00|9264.6|9259.6|9264.5|9259.5|9265.4|9260.4|9264.5|9259.5|31
1626375900000|2021-07-15 19:05:00|9264.8|9259.8|9264.4|9259.4|9265.4|9260.4|9264.1|9259.1|13
1626376200000|2021-07-15 19:10:00|9264.2|9259.2|9263.9|9258.9|9264.4|9259.4|9263.7|9258.7|11
1626376500000|2021-07-15 19:15:00|9263.7|9258.7|9264.2|9259.2|9264.4|9259.4|9263.5|9258.5|40
1626376800000|2021-07-15 19:20:00|9264.1|9259.1|9263|9258|9264.4|9259.4|9263|9258|31
1626377100000|2021-07-15 19:25:00|9263.1|9258.1|9262.9|9257.9|9263.4|9258.4|9262.6|9257.6|26
1626377400000|2021-07-15 19:30:00|9262.6|9257.6|9263.9|9258.9|9264|9259|9262.6|9257.6|263
1626377700000|2021-07-15 19:35:00|9263.7|9258.7|9263.4|9258.4|9263.9|9258.9|9263.1|9258.1|72
1626378000000|2021-07-15 19:40:00|9263.2|9258.2|9262.9|9257.9|9263.4|9258.4|9262.5|9257.5|77
1626378300000|2021-07-15 19:45:00|9263.1|9258.1|9263.4|9258.4|9263.9|9258.9|9263|9258|46
1626378600000|2021-07-15 19:50:00|9263.5|9258.5|9262.9|9257.9|9263.5|9258.5|9262.1|9257.1|36
1626378900000|2021-07-15 19:55:00|9262.6|9257.6|9259.3|9254.3|9262.6|9257.6|9259.1|9254.1|316
1626379200000|2021-07-15 20:00:00|9259.1|9254.1|9259.1|9254.1|9260.5|9255.5|9259.1|9254.1|65
1626379500000|2021-07-15 20:05:00|9259.3|9254.3|9260.1|9255.1|9260.3|9255.3|9259.1|9254.1|16
1626379800000|2021-07-15 20:10:00|9260.5|9255.5|9259.6|9254.6|9260.6|9255.6|9259.6|9254.6|41
1626380100000|2021-07-15 20:15:00|9259.8|9254.8|9259.1|9254.1|9259.8|9254.8|9259|9254|12
1626380400000|2021-07-15 20:20:00|9259.3|9254.3|9259.6|9254.6|9259.8|9254.8|9259.1|9254.1|7
1626380700000|2021-07-15 20:25:00|9259.8|9254.8|9261|9256|9261|9256|9259.8|9254.8|6
1626381000000|2021-07-15 20:30:00|9260.8|9255.8|9260.6|9255.6|9260.8|9255.8|9260.1|9255.1|3
1626381300000|2021-07-15 20:35:00|9261|9256|9260.6|9255.6|9261|9256|9260.3|9255.3|9
1626381600000|2021-07-15 20:40:00|9260.5|9255.5|9260.1|9255.1|9260.6|9255.6|9260|9255|10
1626381900000|2021-07-15 20:45:00|9259.8|9254.8|9259.6|9254.6|9260.1|9255.1|9259.3|9254.3|15
1626382200000|2021-07-15 20:50:00|9259.5|9254.5|9259.6|9254.6|9259.6|9254.6|9259.1|9254.1|41
1626382500000|2021-07-15 20:55:00|9260|9255|9261.5|9252.5|9261.6|9255.5|9257.7|9252.4|30
1626393600000|2021-07-16 00:00:00|9259.6|9254.6|9257.6|9252.6|9260.1|9255.1|9256.7|9251.7|106
1626393900000|2021-07-16 00:05:00|9257.4|9252.4|9256.5|9251.5|9257.4|9252.4|9256.1|9251.1|51
1626394200000|2021-07-16 00:10:00|9256.1|9251.1|9256.1|9251.1|9256.1|9251.1|9255.1|9250.1|18
1626394500000|2021-07-16 00:15:00|9256.5|9251.5|9257.8|9252.8|9258|9253|9255.6|9250.6|30
1626394800000|2021-07-16 00:20:00|9257.6|9252.6|9257.6|9252.6|9258|9253|9256.9|9251.9|132
1626395100000|2021-07-16 00:25:00|9257.4|9252.4|9258.1|9253.1|9258.1|9253.1|9257.2|9252.2|4
1626395400000|2021-07-16 00:30:00|9257.9|9252.9|9258.1|9253.1|9258.7|9253.7|9257.7|9252.7|56
1626395700000|2021-07-16 00:35:00|9257.9|9252.9|9257.5|9252.5|9258.1|9253.1|9257.3|9252.3|10
1626396000000|2021-07-16 00:40:00|9257.6|9252.6|9258.5|9253.5|9259|9254|9257.6|9252.6|7
1626396300000|2021-07-16 00:45:00|9258.3|9253.3|9259.1|9254.1|9260|9255|9258.1|9253.1|12
1626396600000|2021-07-16 00:50:00|9258.8|9253.8|9259.3|9254.3|9260|9255|9258.8|9253.8|5
1626396900000|2021-07-16 00:55:00|9259.1|9254.1|9260|9255|9260.5|9255.5|9259.1|9254.1|10
1626397200000|2021-07-16 01:00:00|9259.8|9254.8|9261.1|9256.1|9261.5|9256.5|9259.8|9254.8|32
1626397500000|2021-07-16 01:05:00|9261.3|9256.3|9261.5|9256.5|9262|9257|9261.1|9256.1|16
1626397800000|2021-07-16 01:10:00|9261.7|9256.7|9260.8|9255.8|9262|9257|9260.6|9255.6|8
1626398100000|2021-07-16 01:15:00|9260.6|9255.6|9262|9257|9262|9257|9260.6|9255.6|25
1626398400000|2021-07-16 01:20:00|9261.6|9256.6|9262.6|9257.6|9263|9258|9261.6|9256.6|12
1626398700000|2021-07-16 01:25:00|9262.5|9257.5|9261.6|9256.6|9262.6|9257.6|9261.1|9256.1|19
1626399000000|2021-07-16 01:30:00|9261.4|9256.4|9261.1|9256.1|9262|9257|9261|9256|17
1626399300000|2021-07-16 01:35:00|9261.3|9256.3|9262.5|9257.5|9262.5|9257.5|9261.3|9256.3|8
1626399600000|2021-07-16 01:40:00|9262.2|9257.2|9264.3|9259.3|9265|9260|9262.1|9257.1|18
1626399900000|2021-07-16 01:45:00|9264.5|9259.5|9264.8|9259.8|9265|9260|9264.1|9259.1|14
1626400200000|2021-07-16 01:50:00|9265|9260|9263.5|9258.5|9265|9260|9263.1|9258.1|15
1626400500000|2021-07-16 01:55:00|9263.6|9258.6|9266.3|9261.3|9266.5|9261.5|9263.5|9258.5|25
1626400800000|2021-07-16 02:00:00|9266.1|9261.1|9264.1|9259.1|9266.1|9261.1|9264.1|9259.1|23
1626401100000|2021-07-16 02:05:00|9264|9259|9263.8|9258.8|9264.5|9259.5|9263.1|9258.1|23
1626401400000|2021-07-16 02:10:00|9263.6|9258.6|9263.6|9258.6|9264.5|9259.5|9263.1|9258.1|11
1626401700000|2021-07-16 02:15:00|9263.4|9258.4|9263.6|9258.6|9263.8|9258.8|9263.1|9258.1|6
1626402000000|2021-07-16 02:20:00|9263.8|9258.8|9263.6|9258.6|9264|9259|9263.6|9258.6|3
1626402300000|2021-07-16 02:25:00|9263.8|9258.8|9264.5|9259.5|9264.5|9259.5|9263.6|9258.6|3
1626402600000|2021-07-16 02:30:00|9264.6|9259.6|9264|9259|9264.6|9259.6|9263.7|9258.7|5
1626402900000|2021-07-16 02:35:00|9264.1|9259.1|9263.6|9258.6|9264.1|9259.1|9263.5|9258.5|1
1626403200000|2021-07-16 02:40:00|9263.8|9258.8|9263.6|9258.6|9264.8|9259.8|9262.7|9257.7|5
1626403500000|2021-07-16 02:45:00|9263.5|9258.5|9262.5|9257.5|9263.6|9258.6|9262.5|9257.5|8
1626403800000|2021-07-16 02:50:00|9262.6|9257.6|9262.6|9257.6|9262.6|9257.6|9262.2|9257.2|7
1626404100000|2021-07-16 02:55:00|9263.1|9258.1|9262.6|9257.6|9263.5|9258.5|9262.6|9257.6|14
1626404400000|2021-07-16 03:00:00|9262.5|9257.5|9261.5|9256.5|9262.6|9257.6|9261.2|9256.2|53
1626404700000|2021-07-16 03:05:00|9261.6|9256.6|9262.3|9257.3|9262.6|9257.6|9261.3|9256.3|42
1626405000000|2021-07-16 03:10:00|9262.2|9257.2|9262.2|9257.2|9262.6|9257.6|9262.2|9257.2|0
1626405300000|2021-07-16 03:15:00|9262|9257|9262.1|9257.1|9262.6|9257.6|9261.7|9256.7|46
1626405600000|2021-07-16 03:20:00|9262|9257|9261.7|9256.7|9262.1|9257.1|9261.5|9256.5|8
1626405900000|2021-07-16 03:25:00|9261.6|9256.6|9261.6|9256.6|9262.1|9257.1|9261.2|9256.2|16
1626406200000|2021-07-16 03:30:00|9261.2|9256.2|9261.7|9256.7|9262.1|9257.1|9260.7|9255.7|229
1626406500000|2021-07-16 03:35:00|9261.5|9256.5|9260.2|9255.2|9261.6|9256.6|9260.2|9255.2|51
1626406800000|2021-07-16 03:40:00|9260.4|9255.4|9259.9|9254.9|9260.4|9255.4|9259.7|9254.7|10
1626407100000|2021-07-16 03:45:00|9260|9255|9259.5|9254.5|9260|9255|9259.2|9254.2|9
1626407400000|2021-07-16 03:50:00|9259.8|9254.8|9259.5|9254.5|9260|9255|9259.2|9254.2|20
1626407700000|2021-07-16 03:55:00|9259.2|9254.2|9258.7|9253.7|9259.5|9254.5|9258.7|9253.7|9
1626408000000|2021-07-16 04:00:00|9258.9|9253.9|9259.6|9254.6|9259.8|9254.8|9258.3|9253.3|56
1626408300000|2021-07-16 04:05:00|9259.8|9254.8|9260.2|9255.2|9260.5|9255.5|9259.6|9254.6|7
1626408600000|2021-07-16 04:10:00|9260.1|9255.1|9258.9|9253.9|9260.2|9255.2|9258.7|9253.7|18
1626408900000|2021-07-16 04:15:00|9258.7|9253.7|9258.2|9253.2|9259|9254|9258.2|9253.2|81
1626409200000|2021-07-16 04:20:00|9258.4|9253.4|9258.4|9253.4|9258.5|9253.5|9258.2|9253.2|26
1626409500000|2021-07-16 04:25:00|9258.5|9253.5|9258.9|9253.9|9258.9|9253.9|9258.4|9253.4|14
1626409800000|2021-07-16 04:30:00|9258.7|9253.7|9259.2|9254.2|9259.5|9254.5|9258.7|9253.7|32
1626410100000|2021-07-16 04:35:00|9259.4|9254.4|9260.1|9255.1|9260.5|9255.5|9259.4|9254.4|25
1626410400000|2021-07-16 04:40:00|9260.3|9255.3|9261|9256|9261|9256|9260.2|9255.2|75
1626410700000|2021-07-16 04:45:00|9260.9|9255.9|9260.2|9255.2|9261|9256|9260.2|9255.2|22
1626411000000|2021-07-16 04:50:00|9260.4|9255.4|9260.1|9255.1|9260.5|9255.5|9259.7|9254.7|50
1626411300000|2021-07-16 04:55:00|9260.5|9255.5|9260.2|9255.2|9260.5|9255.5|9260.2|9255.2|8
1626411600000|2021-07-16 05:00:00|9260.1|9255.1|9260.1|9255.1|9260.2|9255.2|9259.7|9254.7|20
1626411900000|2021-07-16 05:05:00|9260|9255|9259.6|9254.6|9260.1|9255.1|9259.6|9254.6|7
1626412200000|2021-07-16 05:10:00|9260|9255|9260.5|9255.5|9260.5|9255.5|9260|9255|13
1626412500000|2021-07-16 05:15:00|9260.4|9255.4|9260.6|9255.6|9260.6|9255.6|9260.2|9255.2|20
1626412800000|2021-07-16 05:20:00|9260.8|9255.8|9261|9256|9261.3|9256.3|9260.8|9255.8|6
1626413100000|2021-07-16 05:25:00|9260.6|9255.6|9260|9255|9260.6|9255.6|9260|9255|29
1626413400000|2021-07-16 05:30:00|9260.5|9255.5|9259.1|9254.1|9260.5|9255.5|9259.1|9254.1|35
1626413700000|2021-07-16 05:35:00|9259|9254|9258.6|9253.6|9259.5|9254.5|9258.6|9253.6|30
1626414000000|2021-07-16 05:40:00|9258.8|9253.8|9258.3|9253.3|9258.8|9253.8|9257.6|9252.6|71
1626414300000|2021-07-16 05:45:00|9258.1|9253.1|9258.1|9253.1|9258.5|9253.5|9257.6|9252.6|11
1626414600000|2021-07-16 05:50:00|9258.3|9253.3|9259.5|9254.5|9259.5|9254.5|9258.1|9253.1|9
1626414900000|2021-07-16 05:55:00|9259.7|9254.7|9260.3|9255.3|9260.6|9255.6|9259.1|9254.1|13
1626415200000|2021-07-16 06:00:00|9260.2|9255.2|9264.5|9259.5|9264.5|9259.5|9260.2|9255.2|85
1626415500000|2021-07-16 06:05:00|9264.4|9259.4|9264.3|9259.3|9264.8|9259.8|9263|9258|17
1626415800000|2021-07-16 06:10:00|9264|9259|9264.5|9259.5|9265.1|9260.1|9263.5|9258.5|129
1626416100000|2021-07-16 06:15:00|9264.4|9259.4|9264|9259|9265.3|9260.3|9262.5|9257.5|31
1626416400000|2021-07-16 06:20:00|9264.2|9259.2|9262.3|9257.3|9264.8|9259.8|9261.5|9256.5|15
1626416700000|2021-07-16 06:25:00|9262.1|9257.1|9260.5|9255.5|9262.5|9257.5|9259.5|9254.5|20
1626417000000|2021-07-16 06:30:00|9260.7|9255.7|9262.8|9257.8|9263|9258|9260.5|9255.5|43
1626417300000|2021-07-16 06:35:00|9262.5|9257.5|9263.8|9258.8|9264|9259|9262.5|9257.5|14
1626417600000|2021-07-16 06:40:00|9263.6|9258.6|9263.8|9258.8|9264|9259|9262.1|9257.1|8
1626417900000|2021-07-16 06:45:00|9264|9259|9263|9258|9264.5|9259.5|9263|9258|10
1626418200000|2021-07-16 06:50:00|9263.3|9258.3|9262.8|9257.8|9265.7|9260.7|9262.5|9257.5|20
1626418500000|2021-07-16 06:55:00|9263|9258|9262.3|9257.3|9263.8|9258.8|9261.5|9256.5|11
1626418800000|2021-07-16 07:00:00|9262|9257|9264.5|9259.5|9265.5|9260.5|9262|9257|64
1626419100000|2021-07-16 07:05:00|9264.7|9259.7|9259.8|9254.8|9265|9260|9259|9254|104
1626419400000|2021-07-16 07:10:00|9259.6|9254.6|9262.5|9257.5|9262.5|9257.5|9259.5|9254.5|38
1626419700000|2021-07-16 07:15:00|9263|9258|9264.1|9259.1|9265|9260|9262.5|9257.5|26
1626420000000|2021-07-16 07:20:00|9264|9259|9264.3|9259.3|9264.5|9259.5|9262.9|9257.9|36
1626420300000|2021-07-16 07:25:00|9264.5|9259.5|9266|9261|9266.5|9261.5|9264|9259|35
1626420600000|2021-07-16 07:30:00|9266.1|9261.1|9271.5|9266.5|9273.9|9268.9|9266.1|9261.1|204
1626420900000|2021-07-16 07:35:00|9271.7|9266.7|9272.4|9267.4|9272.8|9267.8|9271|9266|38
1626421200000|2021-07-16 07:40:00|9272.3|9267.3|9272.1|9267.1|9273|9268|9270.5|9265.5|43
1626421500000|2021-07-16 07:45:00|9272|9267|9269|9264|9273.5|9268.5|9267.5|9262.5|41
1626421800000|2021-07-16 07:50:00|9268.8|9263.8|9272|9267|9272.5|9267.5|9268.8|9263.8|36
1626422100000|2021-07-16 07:55:00|9271.8|9266.8|9271|9266|9272.5|9267.5|9270.2|9265.2|63
1626422400000|2021-07-16 08:00:00|9271.2|9266.2|9271|9266|9273.3|9268.3|9270|9265|64
1626422700000|2021-07-16 08:05:00|9270.9|9265.9|9270|9265|9271.5|9266.5|9269.5|9264.5|75
1626423000000|2021-07-16 08:10:00|9269.8|9264.8|9266|9261|9269.8|9264.8|9265.5|9260.5|43
1626423300000|2021-07-16 08:15:00|9265.8|9260.8|9265|9260|9266.7|9261.7|9264|9259|80
1626423600000|2021-07-16 08:20:00|9264.8|9259.8|9263|9258|9265.5|9260.5|9263|9258|54
1626423900000|2021-07-16 08:25:00|9263.4|9258.4|9263.8|9258.8|9264.8|9259.8|9263|9258|42
1626424200000|2021-07-16 08:30:00|9263.6|9258.6|9262.5|9257.5|9265|9260|9260.5|9255.5|64
1626424500000|2021-07-16 08:35:00|9262.8|9257.8|9263.5|9258.5|9264.8|9259.8|9262.8|9257.8|29
1626424800000|2021-07-16 08:40:00|9263.7|9258.7|9258.5|9253.5|9263.8|9258.8|9258.1|9253.1|52
1626425100000|2021-07-16 08:45:00|9258.4|9253.4|9258|9253|9260|9255|9257.5|9252.5|44
1626425400000|2021-07-16 08:50:00|9258.2|9253.2|9257.5|9252.5|9258.8|9253.8|9256.5|9251.5|88
1626425700000|2021-07-16 08:55:00|9257.4|9252.4|9256|9251|9257.8|9252.8|9255.1|9250.1|111
1626426000000|2021-07-16 09:00:00|9256.1|9251.1|9258.5|9253.5|9258.8|9253.8|9256|9251|37
1626426300000|2021-07-16 09:05:00|9258.7|9253.7|9257.5|9252.5|9259.5|9254.5|9257|9252|29
1626426600000|2021-07-16 09:10:00|9257.4|9252.4|9257.5|9252.5|9258.5|9253.5|9257|9252|18
1626426900000|2021-07-16 09:15:00|9257.3|9252.3|9257|9252|9257.3|9252.3|9255.5|9250.5|26
1626427200000|2021-07-16 09:20:00|9257.1|9252.1|9259.5|9254.5|9260|9255|9255.5|9250.5|24
1626427500000|2021-07-16 09:25:00|9259.4|9254.4|9259.5|9254.5|9259.5|9254.5|9257.5|9252.5|18
1626427800000|2021-07-16 09:30:00|9259.3|9254.3|9259.8|9254.8|9260.5|9255.5|9259|9254|37
1626428100000|2021-07-16 09:35:00|9260|9255|9257.5|9252.5|9260|9255|9256.8|9251.8|22
1626428400000|2021-07-16 09:40:00|9257.4|9252.4|9258.5|9253.5|9260|9255|9257|9252|10
1626428700000|2021-07-16 09:45:00|9258.4|9253.4|9259|9254|9260.5|9255.5|9257.5|9252.5|55
1626429000000|2021-07-16 09:50:00|9258.6|9253.6|9260|9255|9260|9255|9257|9252|14
1626429300000|2021-07-16 09:55:00|9259.8|9254.8|9258.5|9253.5|9261|9256|9258|9253|18
1626429600000|2021-07-16 10:00:00|9259|9254|9260.5|9255.5|9261|9256|9258.8|9253.8|22
1626429900000|2021-07-16 10:05:00|9260.4|9255.4|9261.5|9256.5|9262|9257|9260|9255|7
1626430200000|2021-07-16 10:10:00|9261.6|9256.6|9263|9258|9263.5|9258.5|9261|9256|20
1626430500000|2021-07-16 10:15:00|9263.3|9258.3|9264|9259|9264.2|9259.2|9262.5|9257.5|29
1626430800000|2021-07-16 10:20:00|9263.9|9258.9|9266.5|9261.5|9266.5|9261.5|9263.5|9258.5|21
1626431100000|2021-07-16 10:25:00|9266.3|9261.3|9267.8|9262.8|9267.9|9262.9|9265.3|9260.3|24
1626431400000|2021-07-16 10:30:00|9268|9263|9269|9264|9270.2|9265.2|9267.5|9262.5|29
1626431700000|2021-07-16 10:35:00|9269.2|9264.2|9268.6|9263.6|9269.5|9264.5|9268.3|9263.3|34
1626432000000|2021-07-16 10:40:00|9268.5|9263.5|9269|9264|9270|9265|9268|9263|26
1626432300000|2021-07-16 10:45:00|9269.5|9264.5|9271|9266|9271.5|9266.5|9269.5|9264.5|43
1626432600000|2021-07-16 10:50:00|9271.2|9266.2|9270.5|9265.5|9271.5|9266.5|9269.8|9264.8|37
1626432900000|2021-07-16 10:55:00|9271|9266|9271|9266|9272|9267|9270.8|9265.8|48
1626433200000|2021-07-16 11:00:00|9271.2|9266.2|9272.5|9267.5|9273|9268|9271|9266|58
1626433500000|2021-07-16 11:05:00|9272.3|9267.3|9271.5|9266.5|9273|9268|9271|9266|20
1626433800000|2021-07-16 11:10:00|9271.7|9266.7|9272|9267|9272.5|9267.5|9271|9266|18
1626434100000|2021-07-16 11:15:00|9271.8|9266.8|9270.8|9265.8|9273|9268|9270.5|9265.5|11
1626434400000|2021-07-16 11:20:00|9271|9266|9270|9265|9271.5|9266.5|9270|9265|38
1626434700000|2021-07-16 11:25:00|9270.2|9265.2|9270.1|9265.1|9271|9266|9269.8|9264.8|17
1626435000000|2021-07-16 11:30:00|9270.3|9265.3|9270.3|9265.3|9271|9266|9269.1|9264.1|29
1626435300000|2021-07-16 11:35:00|9270.4|9265.4|9269.8|9264.8|9270.6|9265.6|9269.1|9264.1|13
1626435600000|2021-07-16 11:40:00|9270|9265|9270.3|9265.3|9271.5|9266.5|9269.1|9264.1|20
1626435900000|2021-07-16 11:45:00|9270.5|9265.5|9273|9268|9273.5|9268.5|9270.5|9265.5|38
1626436200000|2021-07-16 11:50:00|9272.8|9267.8|9273|9268|9275.1|9270.1|9272.1|9267.1|77
1626436500000|2021-07-16 11:55:00|9273.2|9268.2|9274.4|9269.4|9275.5|9270.5|9273.2|9268.2|29
1626436800000|2021-07-16 12:00:00|9274.5|9269.5|9271.3|9266.3|9275|9270|9271.1|9266.1|134
1626437100000|2021-07-16 12:05:00|9271.1|9266.1|9272.1|9267.1|9273.5|9268.5|9271.1|9266.1|41
1626437400000|2021-07-16 12:10:00|9272|9267|9268|9263|9272.5|9267.5|9268|9263|60
1626437700000|2021-07-16 12:15:00|9268.2|9263.2|9267.1|9262.1|9268.7|9263.7|9266.6|9261.6|45
1626438000000|2021-07-16 12:20:00|9267|9262|9268.8|9263.8|9268.9|9263.9|9266.5|9261.5|52
1626438300000|2021-07-16 12:25:00|9268.6|9263.6|9268.2|9263.2|9268.9|9263.9|9265.8|9260.8|81
1626438600000|2021-07-16 12:30:00|9268.3|9263.3|9271.6|9266.6|9274.4|9269.4|9267|9262|202
1626438900000|2021-07-16 12:35:00|9271.5|9266.5|9272.9|9267.9|9272.9|9267.9|9270.6|9265.6|83
1626439200000|2021-07-16 12:40:00|9272.8|9267.8|9270.4|9265.4|9275.7|9270.7|9269.1|9264.1|130
1626439500000|2021-07-16 12:45:00|9270.6|9265.6|9269.9|9264.9|9271.4|9266.4|9269.1|9264.1|67
1626439800000|2021-07-16 12:50:00|9269.8|9264.8|9272.4|9267.4|9272.9|9267.9|9268.1|9263.1|33
1626440100000|2021-07-16 12:55:00|9272.3|9267.3|9272.7|9267.7|9273.4|9268.4|9270.9|9265.9|36
1626440400000|2021-07-16 13:00:00|9272.5|9267.5|9272.1|9267.1|9275.4|9270.4|9271.7|9266.7|147
1626440700000|2021-07-16 13:05:00|9272.3|9267.3|9270.3|9265.3|9272.9|9267.9|9270|9265|51
1626441000000|2021-07-16 13:10:00|9270.4|9265.4|9268.3|9263.3|9271.4|9266.4|9268.1|9263.1|32
1626441300000|2021-07-16 13:15:00|9268.1|9263.1|9265.1|9260.1|9268.4|9263.4|9264.2|9259.2|160
1626441600000|2021-07-16 13:20:00|9265.3|9260.3|9266.4|9261.4|9267.4|9262.4|9265.3|9260.3|27
1626441900000|2021-07-16 13:25:00|9266.2|9261.2|9266.4|9261.4|9268.9|9263.9|9265.6|9260.6|35
1626442200000|2021-07-16 13:30:00|9266.7|9261.7|9264.9|9259.9|9267.5|9262.5|9264.5|9259.5|56
1626442500000|2021-07-16 13:35:00|9265.1|9260.1|9266.4|9261.4|9267.4|9262.4|9265.1|9260.1|82
1626442800000|2021-07-16 13:40:00|9266.5|9261.5|9271.8|9266.8|9271.9|9266.9|9266.5|9261.5|101
1626443100000|2021-07-16 13:45:00|9271.9|9266.9|9274.7|9269.7|9275.9|9270.9|9271|9266|154
1626443400000|2021-07-16 13:50:00|9274.8|9269.8|9272.9|9267.9|9275.9|9270.9|9271.6|9266.6|60
1626443700000|2021-07-16 13:55:00|9272.8|9267.8|9271.8|9266.8|9272.9|9267.9|9268.5|9263.5|71
1626444000000|2021-07-16 14:00:00|9271.9|9266.9|9272|9267|9272.9|9267.9|9270.5|9265.5|80
1626444300000|2021-07-16 14:05:00|9271.7|9266.7|9273|9268|9273.9|9268.9|9271.6|9266.6|222
1626444600000|2021-07-16 14:10:00|9272.9|9267.9|9276.6|9271.6|9277.4|9272.4|9272.9|9267.9|112
1626444900000|2021-07-16 14:15:00|9276.9|9271.9|9275.5|9270.5|9276.9|9271.9|9273.8|9268.8|79
1626445200000|2021-07-16 14:20:00|9275.4|9270.4|9275.5|9270.5|9277.9|9272.9|9275|9270|92
1626445500000|2021-07-16 14:25:00|9275.4|9270.4|9272.9|9267.9|9275.9|9270.9|9272.1|9267.1|126
1626445800000|2021-07-16 14:30:00|9272.8|9267.8|9269.4|9264.4|9273|9268|9267.8|9262.8|111
1626446100000|2021-07-16 14:35:00|9269.5|9264.5|9271.4|9266.4|9272.9|9267.9|9269.5|9264.5|87
1626446400000|2021-07-16 14:40:00|9271.5|9266.5|9271.9|9266.9|9274.1|9269.1|9271.1|9266.1|60
1626446700000|2021-07-16 14:45:00|9271.6|9266.6|9276|9271|9276|9271|9271.6|9266.6|90
1626447000000|2021-07-16 14:50:00|9275.7|9270.7|9271.6|9266.6|9275.7|9270.7|9271.2|9266.2|78
1626447300000|2021-07-16 14:55:00|9271.5|9266.5|9268.7|9263.7|9271.5|9266.5|9268.4|9263.4|93
1626447600000|2021-07-16 15:00:00|9268.5|9263.5|9270|9265|9270.4|9265.4|9267.9|9262.9|221
1626447900000|2021-07-16 15:05:00|9270.4|9265.4|9267.9|9262.9|9270.4|9265.4|9267|9262|90
1626448200000|2021-07-16 15:10:00|9268.1|9263.1|9270.4|9265.4|9270.9|9265.9|9267.6|9262.6|68
1626448500000|2021-07-16 15:15:00|9270.5|9265.5|9270.9|9265.9|9273.4|9268.4|9270.1|9265.1|51
1626448800000|2021-07-16 15:20:00|9270.7|9265.7|9270|9265|9271.4|9266.4|9270|9265|48
1626449100000|2021-07-16 15:25:00|9270.2|9265.2|9270.2|9265.2|9270.4|9265.4|9268|9263|44
1626449400000|2021-07-16 15:30:00|9270.4|9265.4|9267.1|9262.1|9270.9|9265.9|9267|9262|59
1626449700000|2021-07-16 15:35:00|9267|9262|9269.9|9264.9|9270.6|9265.6|9267|9262|252
1626450000000|2021-07-16 15:40:00|9270.3|9265.3|9270.4|9265.4|9270.4|9265.4|9269|9264|81
1626450300000|2021-07-16 15:45:00|9270.7|9265.7|9269.9|9264.9|9271.9|9266.9|9269.5|9264.5|417
1626450600000|2021-07-16 15:50:00|9270.1|9265.1|9267.9|9262.9|9270.4|9265.4|9267|9262|48
1626450900000|2021-07-16 15:55:00|9267.8|9262.8|9268.6|9263.6|9268.9|9263.9|9267.1|9262.1|68
1626451200000|2021-07-16 16:00:00|9268.2|9263.2|9267.7|9262.7|9269|9264|9267.7|9262.7|44
1626451500000|2021-07-16 16:05:00|9267.6|9262.6|9267.2|9262.2|9267.9|9262.9|9267.2|9262.2|25
1626451800000|2021-07-16 16:10:00|9267.1|9262.1|9265.2|9260.2|9267.1|9262.1|9265.2|9260.2|122
1626452100000|2021-07-16 16:15:00|9265.5|9260.5|9265.4|9260.4|9266|9261|9264.2|9259.2|96
1626452400000|2021-07-16 16:20:00|9265.5|9260.5|9266.5|9261.5|9266.5|9261.5|9265.1|9260.1|27
1626452700000|2021-07-16 16:25:00|9266.4|9261.4|9267.7|9262.7|9268|9263|9266.2|9261.2|54
1626453000000|2021-07-16 16:30:00|9267.6|9262.6|9267.2|9262.2|9268.5|9263.5|9267.2|9262.2|57
1626453300000|2021-07-16 16:35:00|9267.4|9262.4|9269.6|9264.6|9269.8|9264.8|9267.4|9262.4|32
1626453600000|2021-07-16 16:40:00|9269.2|9264.2|9269.7|9264.7|9270|9265|9269.2|9264.2|97
1626453900000|2021-07-16 16:45:00|9270|9265|9271.7|9266.7|9272|9267|9269.7|9264.7|78
1626454200000|2021-07-16 16:50:00|9271.5|9266.5|9269.1|9264.1|9271.5|9266.5|9269.1|9264.1|44
1626454500000|2021-07-16 16:55:00|9269|9264|9267.4|9262.4|9269|9264|9266.7|9261.7|17
1626454800000|2021-07-16 17:00:00|9267.3|9262.3|9266.2|9261.2|9267.9|9262.9|9266.2|9261.2|26
1626455100000|2021-07-16 17:05:00|9266|9261|9266|9261|9266.4|9261.4|9265.1|9260.1|30
1626455400000|2021-07-16 17:10:00|9265.9|9260.9|9266.1|9261.1|9266.9|9261.9|9265.6|9260.6|25
1626455700000|2021-07-16 17:15:00|9266|9261|9264.3|9259.3|9266|9261|9264|9259|37
1626456000000|2021-07-16 17:20:00|9264.4|9259.4|9265|9260|9265.6|9260.6|9264.3|9259.3|14
1626456300000|2021-07-16 17:25:00|9264.9|9259.9|9265.8|9260.8|9265.9|9260.9|9264.5|9259.5|9
1626456600000|2021-07-16 17:30:00|9265.6|9260.6|9264.4|9259.4|9265.9|9260.9|9264|9259|43
1626456900000|2021-07-16 17:35:00|9264.1|9259.1|9264.6|9259.6|9264.9|9259.9|9263|9258|111
1626457200000|2021-07-16 17:40:00|9264.8|9259.8|9265.9|9260.9|9266.4|9261.4|9264.6|9259.6|27
1626457500000|2021-07-16 17:45:00|9265.8|9260.8|9266.8|9261.8|9266.9|9261.9|9265.5|9260.5|28
1626457800000|2021-07-16 17:50:00|9266.9|9261.9|9267.8|9262.8|9267.9|9262.9|9266.5|9261.5|15
1626458100000|2021-07-16 17:55:00|9267.9|9262.9|9268|9263|9268|9263|9267.5|9262.5|12
1626458400000|2021-07-16 18:00:00|9268.4|9263.4|9268.7|9263.7|9270.4|9265.4|9268.4|9263.4|70
1626458700000|2021-07-16 18:05:00|9269|9264|9267.3|9262.3|9269|9264|9265.5|9260.5|41
1626459000000|2021-07-16 18:10:00|9267.4|9262.4|9267|9262|9267.9|9262.9|9266.6|9261.6|38
1626459300000|2021-07-16 18:15:00|9266.9|9261.9|9268.4|9263.4|9268.4|9263.4|9266.8|9261.8|22
1626459600000|2021-07-16 18:20:00|9268.3|9263.3|9268.8|9263.8|9268.9|9263.9|9267.9|9262.9|24
1626459900000|2021-07-16 18:25:00|9268.6|9263.6|9270.1|9265.1|9270.2|9265.2|9268.6|9263.6|47
1626460200000|2021-07-16 18:30:00|9270|9265|9271.2|9266.2|9271.5|9266.5|9269.7|9264.7|75
1626460500000|2021-07-16 18:35:00|9271.4|9266.4|9270.5|9265.5|9271.5|9266.5|9270.5|9265.5|26
1626460800000|2021-07-16 18:40:00|9270.4|9265.4|9269.5|9264.5|9270.4|9265.4|9269.5|9264.5|37
1626461100000|2021-07-16 18:45:00|9269.9|9264.9|9269.1|9264.1|9270.9|9265.9|9269.1|9264.1|58
1626461400000|2021-07-16 18:50:00|9269|9264|9269.3|9264.3|9269.4|9264.4|9268.5|9263.5|21
1626461700000|2021-07-16 18:55:00|9269.4|9264.4|9270.6|9265.6|9270.8|9265.8|9268.5|9263.5|273
1626462000000|2021-07-16 19:00:00|9270.2|9265.2|9271|9266|9271|9266|9270.2|9265.2|40
1626462300000|2021-07-16 19:05:00|9271.4|9266.4|9272.5|9267.5|9272.5|9267.5|9271.4|9266.4|12
1626462600000|2021-07-16 19:10:00|9272.4|9267.4|9273.5|9268.5|9274|9269|9272.4|9267.4|29
1626462900000|2021-07-16 19:15:00|9273.9|9268.9|9272.5|9267.5|9274.2|9269.2|9272.5|9267.5|326
1626463200000|2021-07-16 19:20:00|9272.7|9267.7|9273.4|9268.4|9273.9|9268.9|9272.7|9267.7|20
1626463500000|2021-07-16 19:25:00|9273.6|9268.6|9273.9|9268.9|9273.9|9268.9|9273.4|9268.4|5
1626463800000|2021-07-16 19:30:00|9274.4|9269.4|9273.9|9268.9|9274.4|9269.4|9273.5|9268.5|15
1626464100000|2021-07-16 19:35:00|9274.1|9269.1|9273.9|9268.9|9274.4|9269.4|9273.5|9268.5|13
1626464400000|2021-07-16 19:40:00|9273.7|9268.7|9274.4|9269.4|9274.6|9269.6|9273.5|9268.5|3
1626464700000|2021-07-16 19:45:00|9274.2|9269.2|9273.9|9268.9|9274.4|9269.4|9273.5|9268.5|6
1626465000000|2021-07-16 19:50:00|9274.1|9269.1|9273.9|9268.9|9274.6|9269.6|9273.6|9268.6|31
1626465300000|2021-07-16 19:55:00|9274.3|9269.3|9273.9|9268.9|9274.4|9269.4|9273.1|9268.1|43
1626465600000|2021-07-16 20:00:00|9274.2|9269.2|9273.9|9268.9|9274.4|9269.4|9272|9267|62
1626465900000|2021-07-16 20:05:00|9273.8|9268.8|9273.7|9268.7|9273.9|9268.9|9273|9268|10
1626466200000|2021-07-16 20:10:00|9273.9|9268.9|9273.5|9268.5|9273.9|9268.9|9273.4|9268.4|31
1626466500000|2021-07-16 20:15:00|9273.4|9268.4|9272.9|9267.9|9273.9|9268.9|9272.7|9267.7|26
1626466800000|2021-07-16 20:20:00|9273.1|9268.1|9273.2|9268.2|9273.6|9268.6|9272.5|9267.5|6
1626467100000|2021-07-16 20:25:00|9273|9268|9272.4|9267.4|9273|9268|9272.4|9267.4|2
1626467400000|2021-07-16 20:30:00|9272.5|9267.5|9273.2|9268.2|9273.4|9268.4|9272.4|9267.4|21
1626467700000|2021-07-16 20:35:00|9273|9268|9273|9268|9273.4|9268.4|9273|9268|4
1626468000000|2021-07-16 20:40:00|9273.2|9268.2|9273.2|9268.2|9273.4|9268.4|9273|9268|25
1626468300000|2021-07-16 20:45:00|9273|9268|9273.5|9268.5|9273.9|9268.9|9272.9|9267.9|19
1626468600000|2021-07-16 20:50:00|9273.7|9268.7|9273.7|9268.7|9273.9|9268.9|9273.5|9268.5|13
1626468900000|2021-07-16 20:55:00|9273.6|9268.6|9273.4|9268.4|9273.9|9268.9|9272.7|9267.7|26
1626652800000|2021-07-19 00:00:00|9267.2|9262.2|9267.1|9262.1|9268.7|9263.7|9266.9|9261.9|79
1626653100000|2021-07-19 00:05:00|9267.3|9262.3|9269.2|9264.2|9269.3|9264.3|9266.9|9261.9|30
1626653400000|2021-07-19 00:10:00|9269.3|9264.3|9269.8|9264.8|9270.2|9265.2|9269.3|9264.3|16
1626653700000|2021-07-19 00:15:00|9269.6|9264.6|9270.3|9265.3|9270.3|9265.3|9269.4|9264.4|35
1626654000000|2021-07-19 00:20:00|9270.4|9265.4|9271.5|9266.5|9271.7|9266.7|9270.4|9265.4|15
1626654300000|2021-07-19 00:25:00|9271.7|9266.7|9271.6|9266.6|9271.9|9266.9|9269.9|9264.9|42
1626654600000|2021-07-19 00:30:00|9271.8|9266.8|9271.5|9266.5|9272.3|9267.3|9271.5|9266.5|20
1626654900000|2021-07-19 00:35:00|9271.4|9266.4|9272|9267|9272.2|9267.2|9271.1|9266.1|15
1626655200000|2021-07-19 00:40:00|9271.9|9266.9|9272.5|9267.5|9273.2|9268.2|9271.9|9266.9|22
1626655500000|2021-07-19 00:45:00|9272.4|9267.4|9273.3|9268.3|9273.9|9268.9|9272.4|9267.4|14
1626655800000|2021-07-19 00:50:00|9273.4|9268.4|9274.8|9269.8|9276.2|9271.2|9273.4|9268.4|168
1626656100000|2021-07-19 00:55:00|9275.3|9270.3|9275.4|9270.4|9275.8|9270.8|9274.5|9269.5|42
1626656400000|2021-07-19 01:00:00|9275.2|9270.2|9272.6|9267.6|9275.4|9270.4|9272.5|9267.5|38
1626656700000|2021-07-19 01:05:00|9272.8|9267.8|9273|9268|9273.8|9268.8|9272.4|9267.4|6
1626657000000|2021-07-19 01:10:00|9273.1|9268.1|9273|9268|9274|9269|9272.9|9267.9|18
1626657300000|2021-07-19 01:15:00|9272.9|9267.9|9272.4|9267.4|9273|9268|9272.4|9267.4|13
1626657600000|2021-07-19 01:20:00|9272.5|9267.5|9272.9|9267.9|9272.9|9267.9|9271.9|9266.9|12
1626657900000|2021-07-19 01:25:00|9272.8|9267.8|9272.3|9267.3|9272.8|9267.8|9272|9267|16
1626658200000|2021-07-19 01:30:00|9272|9267|9273.8|9268.8|9273.8|9268.8|9271.9|9266.9|11
1626658500000|2021-07-19 01:35:00|9274|9269|9274.3|9269.3|9275.8|9270.8|9274|9269|8
1626658800000|2021-07-19 01:40:00|9274.1|9269.1|9275.5|9270.5|9275.6|9270.6|9274|9269|17
1626659100000|2021-07-19 01:45:00|9275.4|9270.4|9277|9272|9278|9273|9275.4|9270.4|20
1626659400000|2021-07-19 01:50:00|9276.9|9271.9|9276|9271|9277.8|9272.8|9275.6|9270.6|58
1626659700000|2021-07-19 01:55:00|9276.3|9271.3|9276.1|9271.1|9276.3|9271.3|9275.6|9270.6|37
1626660000000|2021-07-19 02:00:00|9276.3|9271.3|9275.4|9270.4|9276.8|9271.8|9274.9|9269.9|12
1626660300000|2021-07-19 02:05:00|9275.5|9270.5|9275.3|9270.3|9275.8|9270.8|9274.9|9269.9|17
1626660600000|2021-07-19 02:10:00|9275.5|9270.5|9274.6|9269.6|9275.8|9270.8|9274.3|9269.3|87
1626660900000|2021-07-19 02:15:00|9274.5|9269.5|9276.1|9271.1|9276.3|9271.3|9274.5|9269.5|8
1626661200000|2021-07-19 02:20:00|9276.3|9271.3|9276.8|9271.8|9276.8|9271.8|9276.1|9271.1|3
1626661500000|2021-07-19 02:25:00|9276.6|9271.6|9276.9|9271.9|9277.1|9272.1|9276.4|9271.4|14
1626661800000|2021-07-19 02:30:00|9277|9272|9276.8|9271.8|9277.4|9272.4|9276.6|9271.6|27
1626662100000|2021-07-19 02:35:00|9276.9|9271.9|9276.6|9271.6|9276.9|9271.9|9276.4|9271.4|5
1626662400000|2021-07-19 02:40:00|9276.8|9271.8|9276.4|9271.4|9277.3|9272.3|9276.4|9271.4|17
1626662700000|2021-07-19 02:45:00|9276.5|9271.5|9276.1|9271.1|9277.3|9272.3|9275.9|9270.9|45
1626663000000|2021-07-19 02:50:00|9276|9271|9276.3|9271.3|9276.3|9271.3|9275.9|9270.9|0
1626663300000|2021-07-19 02:55:00|9276.1|9271.1|9276.3|9271.3|9276.3|9271.3|9275.5|9270.5|5
1626663600000|2021-07-19 03:00:00|9276.1|9271.1|9276.1|9271.1|9276.8|9271.8|9275.9|9270.9|16
1626663900000|2021-07-19 03:05:00|9276.3|9271.3|9275.9|9270.9|9276.3|9271.3|9275.9|9270.9|0
1626664200000|2021-07-19 03:10:00|9275.7|9270.7|9275.6|9270.6|9275.9|9270.9|9275.4|9270.4|1
1626664500000|2021-07-19 03:15:00|9275.8|9270.8|9275.1|9270.1|9275.8|9270.8|9274.9|9269.9|2
1626664800000|2021-07-19 03:20:00|9275|9270|9276.1|9271.1|9276.3|9271.3|9274.9|9269.9|5
1626665100000|2021-07-19 03:25:00|9276|9271|9275.1|9270.1|9276.1|9271.1|9274.9|9269.9|2
1626665400000|2021-07-19 03:30:00|9275.3|9270.3|9275.3|9270.3|9275.5|9270.5|9274.6|9269.6|17
1626665700000|2021-07-19 03:35:00|9275.1|9270.1|9275.1|9270.1|9275.3|9270.3|9274.9|9269.9|14
1626666000000|2021-07-19 03:40:00|9275|9270|9275.3|9270.3|9275.3|9270.3|9274.6|9269.6|1
1626666300000|2021-07-19 03:45:00|9275.4|9270.4|9275|9270|9275.5|9270.5|9274.9|9269.9|12
1626666600000|2021-07-19 03:50:00|9275.3|9270.3|9275.1|9270.1|9275.3|9270.3|9274.9|9269.9|3
1626666900000|2021-07-19 03:55:00|9274.9|9269.9|9274.8|9269.8|9275.3|9270.3|9274.5|9269.5|5
1626667200000|2021-07-19 04:00:00|9274.6|9269.6|9274.4|9269.4|9274.8|9269.8|9274.1|9269.1|9
1626667500000|2021-07-19 04:05:00|9274.5|9269.5|9274.4|9269.4|9274.6|9269.6|9274.2|9269.2|0
1626667800000|2021-07-19 04:10:00|9274.2|9269.2|9273.6|9268.6|9274.4|9269.4|9273.4|9268.4|1
1626668100000|2021-07-19 04:15:00|9273.5|9268.5|9273.9|9268.9|9274.3|9269.3|9273.4|9268.4|6
1626668400000|2021-07-19 04:20:00|9273.6|9268.6|9273|9268|9273.6|9268.6|9272.9|9267.9|39
1626668700000|2021-07-19 04:25:00|9272.9|9267.9|9273|9268|9273.1|9268.1|9272.1|9267.1|11
1626669000000|2021-07-19 04:30:00|9272.8|9267.8|9273.4|9268.4|9273.4|9268.4|9272.8|9267.8|0
1626669300000|2021-07-19 04:35:00|9273.3|9268.3|9273.1|9268.1|9273.3|9268.3|9272.9|9267.9|2
1626669600000|2021-07-19 04:40:00|9273|9268|9273.4|9268.4|9273.8|9268.8|9272.9|9267.9|5
1626669900000|2021-07-19 04:45:00|9273.6|9268.6|9274.3|9269.3|9274.5|9269.5|9273.6|9268.6|1
1626670200000|2021-07-19 04:50:00|9274.1|9269.1|9273.4|9268.4|9274.1|9269.1|9273.4|9268.4|1
1626670500000|2021-07-19 04:55:00|9273.6|9268.6|9273.8|9268.8|9274.5|9269.5|9273.4|9268.4|1
1626670800000|2021-07-19 05:00:00|9273.9|9268.9|9273.1|9268.1|9274.3|9269.3|9273|9268|11
1626671100000|2021-07-19 05:05:00|9273.3|9268.3|9273.8|9268.8|9273.8|9268.8|9272.4|9267.4|9
1626671400000|2021-07-19 05:10:00|9274|9269|9274|9269|9274.3|9269.3|9273.9|9268.9|5
1626671700000|2021-07-19 05:15:00|9274.1|9269.1|9274.8|9269.8|9274.8|9269.8|9274|9269|3
1626672000000|2021-07-19 05:20:00|9274.6|9269.6|9274.4|9269.4|9274.8|9269.8|9273.9|9268.9|14
1626672300000|2021-07-19 05:25:00|9274.2|9269.2|9273.9|9268.9|9274.2|9269.2|9273.9|9268.9|1
1626672600000|2021-07-19 05:30:00|9274.1|9269.1|9273.4|9268.4|9274.4|9269.4|9273.4|9268.4|4
1626672900000|2021-07-19 05:35:00|9273.2|9268.2|9273.7|9268.7|9273.9|9268.9|9273.2|9268.2|0
1626673200000|2021-07-19 05:40:00|9273.4|9268.4|9276.4|9271.4|9276.9|9271.9|9273.4|9268.4|13
1626673500000|2021-07-19 05:45:00|9276.5|9271.5|9277.1|9272.1|9277.6|9272.6|9276.4|9271.4|69
1626673800000|2021-07-19 05:50:00|9277|9272|9276.5|9271.5|9277.4|9272.4|9276.5|9271.5|46
1626674100000|2021-07-19 05:55:00|9276.4|9271.4|9277.1|9272.1|9277.8|9272.8|9275.9|9270.9|11
1626674400000|2021-07-19 06:00:00|9277.3|9272.3|9277.5|9272.5|9278.8|9273.8|9276.9|9271.9|168
1626674700000|2021-07-19 06:05:00|9277.4|9272.4|9277.3|9272.3|9277.7|9272.7|9275.4|9270.4|7
1626675000000|2021-07-19 06:10:00|9277.1|9272.1|9278|9273|9278.3|9273.3|9277.1|9272.1|18
1626675300000|2021-07-19 06:15:00|9277.9|9272.9|9277.7|9272.7|9278.1|9273.1|9277.1|9272.1|35
1626675600000|2021-07-19 06:20:00|9277.9|9272.9|9276.9|9271.9|9277.9|9272.9|9275.7|9270.7|52
1626675900000|2021-07-19 06:25:00|9276.6|9271.6|9277.8|9272.8|9278.4|9273.4|9276.4|9271.4|22
1626676200000|2021-07-19 06:30:00|9277.9|9272.9|9276.4|9271.4|9278.4|9273.4|9276.4|9271.4|14
1626676500000|2021-07-19 06:35:00|9276.5|9271.5|9277|9272|9277.2|9272.2|9275.4|9270.4|53
1626676800000|2021-07-19 06:40:00|9277.2|9272.2|9277.9|9272.9|9277.9|9272.9|9276.4|9271.4|5
1626677100000|2021-07-19 06:45:00|9278|9273|9278.9|9273.9|9279.5|9274.5|9277.9|9272.9|18
1626677400000|2021-07-19 06:50:00|9278.7|9273.7|9279.7|9274.7|9280.9|9275.9|9278.7|9273.7|35
1626677700000|2021-07-19 06:55:00|9279.4|9274.4|9281.7|9276.7|9281.9|9276.9|9278.9|9273.9|57
1626678000000|2021-07-19 07:00:00|9281.6|9276.6|9286.4|9281.4|9286.4|9281.4|9280.4|9275.4|266
1626678300000|2021-07-19 07:05:00|9286.6|9281.6|9290.4|9285.4|9290.5|9285.5|9286.6|9281.6|207
1626678600000|2021-07-19 07:10:00|9290.5|9285.5|9289.6|9284.6|9292.9|9287.9|9289.1|9284.1|200
1626678900000|2021-07-19 07:15:00|9289.7|9284.7|9290.5|9285.5|9291.9|9286.9|9289|9284|78
1626679200000|2021-07-19 07:20:00|9290.6|9285.6|9294.1|9289.1|9294.5|9289.5|9290|9285|159
1626679500000|2021-07-19 07:25:00|9294|9289|9295.2|9290.2|9295.5|9290.5|9293.5|9288.5|176
1626679800000|2021-07-19 07:30:00|9295.4|9290.4|9292.5|9287.5|9296.5|9291.5|9292.5|9287.5|207
1626680100000|2021-07-19 07:35:00|9292.9|9287.9|9292|9287|9294.1|9289.1|9292|9287|95
1626680400000|2021-07-19 07:40:00|9292.2|9287.2|9289.8|9284.8|9293.4|9288.4|9289.8|9284.8|57
1626680700000|2021-07-19 07:45:00|9289.7|9284.7|9289.5|9284.5|9291.1|9286.1|9288.4|9283.4|37
1626681000000|2021-07-19 07:50:00|9289.4|9284.4|9289.5|9284.5|9291.2|9286.2|9289|9284|43
1626681300000|2021-07-19 07:55:00|9289.7|9284.7|9292.6|9287.6|9294.3|9289.3|9289.5|9284.5|46
1626681600000|2021-07-19 08:00:00|9292.7|9287.7|9292|9287|9294.5|9289.5|9291.6|9286.6|84
1626681900000|2021-07-19 08:05:00|9291.9|9286.9|9293.5|9288.5|9293.5|9288.5|9291.1|9286.1|26
1626682200000|2021-07-19 08:10:00|9293.3|9288.3|9294.4|9289.4|9294.5|9289.5|9292.6|9287.6|58
1626682500000|2021-07-19 08:15:00|9294.5|9289.5|9295.4|9290.4|9295.5|9290.5|9294.2|9289.2|136
1626682800000|2021-07-19 08:20:00|9295.5|9290.5|9292|9287|9295.9|9290.9|9291.6|9286.6|84
1626683100000|2021-07-19 08:25:00|9292.2|9287.2|9292.5|9287.5|9293.4|9288.4|9291.5|9286.5|47
1626683400000|2021-07-19 08:30:00|9292.9|9287.9|9295.2|9290.2|9295.4|9290.4|9291.5|9286.5|98
1626683700000|2021-07-19 08:35:00|9295.1|9290.1|9299.5|9294.5|9299.9|9294.9|9295|9290|205
1626684000000|2021-07-19 08:40:00|9299.4|9294.4|9299.6|9294.6|9301|9296|9297|9292|110
1626684300000|2021-07-19 08:45:00|9299.5|9294.5|9299.6|9294.6|9300.5|9295.5|9298.6|9293.6|107
1626684600000|2021-07-19 08:50:00|9299.5|9294.5|9301.4|9296.4|9303.4|9298.4|9299.5|9294.5|159
1626684900000|2021-07-19 08:55:00|9301.2|9296.2|9299|9294|9302.1|9297.1|9299|9294|85
1626685200000|2021-07-19 09:00:00|9299.2|9294.2|9300.6|9295.6|9302.5|9297.5|9299.2|9294.2|108
1626685500000|2021-07-19 09:05:00|9300.7|9295.7|9303.4|9298.4|9303.4|9298.4|9299.5|9294.5|50
1626685800000|2021-07-19 09:10:00|9303.8|9298.8|9305.7|9300.7|9306.4|9301.4|9302.7|9297.7|157
1626686100000|2021-07-19 09:15:00|9305.6|9300.6|9305.1|9300.1|9306.5|9301.5|9305|9300|80
1626686400000|2021-07-19 09:20:00|9305|9300|9303|9298|9305.4|9300.4|9302.6|9297.6|80
1626686700000|2021-07-19 09:25:00|9303.2|9298.2|9300|9295|9303.2|9298.2|9299.5|9294.5|110
1626687000000|2021-07-19 09:30:00|9300.2|9295.2|9299.7|9294.7|9300.7|9295.7|9299|9294|34
1626687300000|2021-07-19 09:35:00|9299.6|9294.6|9298|9293|9299.7|9294.7|9297|9292|35
1626687600000|2021-07-19 09:40:00|9298.2|9293.2|9295.7|9290.7|9298.4|9293.4|9295.2|9290.2|78
1626687900000|2021-07-19 09:45:00|9296|9291|9295.9|9290.9|9296.5|9291.5|9295|9290|25
1626688200000|2021-07-19 09:50:00|9296|9291|9297.2|9292.2|9298.5|9293.5|9295.5|9290.5|48
1626688500000|2021-07-19 09:55:00|9297.1|9292.1|9295.6|9290.6|9298.5|9293.5|9294.7|9289.7|43
1626688800000|2021-07-19 10:00:00|9295.8|9290.8|9297|9292|9297.1|9292.1|9293.5|9288.5|90
1626689100000|2021-07-19 10:05:00|9296.8|9291.8|9298|9293|9299|9294|9296.5|9291.5|106
1626689400000|2021-07-19 10:10:00|9297.7|9292.7|9300.1|9295.1|9302.4|9297.4|9297.7|9292.7|109
1626689700000|2021-07-19 10:15:00|9299.9|9294.9|9300.5|9295.5|9301.5|9296.5|9299.6|9294.6|56
1626690000000|2021-07-19 10:20:00|9300.6|9295.6|9299.9|9294.9|9301|9296|9299.5|9294.5|20
1626690300000|2021-07-19 10:25:00|9300|9295|9301.7|9296.7|9302|9297|9299|9294|45
1626690600000|2021-07-19 10:30:00|9301.6|9296.6|9300.5|9295.5|9303|9298|9299.7|9294.7|89
1626690900000|2021-07-19 10:35:00|9300.7|9295.7|9302.6|9297.6|9303.5|9298.5|9300.5|9295.5|44
1626691200000|2021-07-19 10:40:00|9302.7|9297.7|9302|9297|9303|9298|9301.2|9296.2|42
1626691500000|2021-07-19 10:45:00|9301.8|9296.8|9303|9298|9303|9298|9300.5|9295.5|40
1626691800000|2021-07-19 10:50:00|9302.7|9297.7|9303|9298|9303.5|9298.5|9301.5|9296.5|22
1626692100000|2021-07-19 10:55:00|9303.5|9298.5|9302|9297|9304|9299|9301.5|9296.5|25
1626692400000|2021-07-19 11:00:00|9301.8|9296.8|9300.2|9295.2|9305|9300|9299.5|9294.5|65
1626692700000|2021-07-19 11:05:00|9300.1|9295.1|9302.6|9297.6|9303|9298|9300|9295|34
1626693000000|2021-07-19 11:10:00|9302.7|9297.7|9299.7|9294.7|9303|9298|9299.5|9294.5|32
1626693300000|2021-07-19 11:15:00|9299.6|9294.6|9298|9293|9300.5|9295.5|9298|9293|22
1626693600000|2021-07-19 11:20:00|9297.6|9292.6|9298.5|9293.5|9298.9|9293.9|9297|9292|20
1626693900000|2021-07-19 11:25:00|9298.7|9293.7|9299.4|9294.4|9300|9295|9298.2|9293.2|52
1626694200000|2021-07-19 11:30:00|9299.5|9294.5|9299|9294|9300.4|9295.4|9298|9293|60
1626694500000|2021-07-19 11:35:00|9298.7|9293.7|9298.9|9293.9|9299.4|9294.4|9296.5|9291.5|73
1626694800000|2021-07-19 11:40:00|9299|9294|9301.5|9296.5|9301.8|9296.8|9297.5|9292.5|74
1626695100000|2021-07-19 11:45:00|9301.4|9296.4|9300.1|9295.1|9302.9|9297.9|9299.2|9294.2|62
1626695400000|2021-07-19 11:50:00|9300|9295|9301.8|9296.8|9302.4|9297.4|9300|9295|41
1626695700000|2021-07-19 11:55:00|9301.6|9296.6|9301|9296|9302.8|9297.8|9301|9296|57
1626696000000|2021-07-19 12:00:00|9301.3|9296.3|9304.9|9299.9|9304.9|9299.9|9301|9296|120
1626696300000|2021-07-19 12:05:00|9304.7|9299.7|9304.4|9299.4|9305|9300|9302.5|9297.5|54
1626696600000|2021-07-19 12:10:00|9304.8|9299.8|9304.9|9299.9|9305.4|9300.4|9303.7|9298.7|116
1626696900000|2021-07-19 12:15:00|9304.6|9299.6|9303.2|9298.2|9306.7|9301.7|9303|9298|134
1626697200000|2021-07-19 12:20:00|9303.4|9298.4|9301.5|9296.5|9304.4|9299.4|9301.5|9296.5|106
1626697500000|2021-07-19 12:25:00|9301.6|9296.6|9299.1|9294.1|9301.9|9296.9|9299|9294|100
1626697800000|2021-07-19 12:30:00|9299.2|9294.2|9297.9|9292.9|9299.9|9294.9|9297.5|9292.5|73
1626698100000|2021-07-19 12:35:00|9297.7|9292.7|9297.9|9292.9|9298.9|9293.9|9297|9292|95
1626698400000|2021-07-19 12:40:00|9297.7|9292.7|9295.2|9290.2|9298.4|9293.4|9294.5|9289.5|82
1626698700000|2021-07-19 12:45:00|9295|9290|9291.4|9286.4|9295.9|9290.9|9291.1|9286.1|181
1626699000000|2021-07-19 12:50:00|9291.9|9286.9|9289.4|9284.4|9292.6|9287.6|9288.5|9283.5|133
1626699300000|2021-07-19 12:55:00|9289.2|9284.2|9288.9|9283.9|9289.9|9284.9|9287|9282|112
1626699600000|2021-07-19 13:00:00|9289|9284|9290.5|9285.5|9290.9|9285.9|9288|9283|144
1626699900000|2021-07-19 13:05:00|9290.3|9285.3|9286.9|9281.9|9291|9286|9286.5|9281.5|98
1626700200000|2021-07-19 13:10:00|9287.2|9282.2|9285.4|9280.4|9287.9|9282.9|9283.1|9278.1|502
1626700500000|2021-07-19 13:15:00|9285.5|9280.5|9283.7|9278.7|9286.2|9281.2|9283.3|9278.3|162
1626700800000|2021-07-19 13:20:00|9283.9|9278.9|9279.5|9274.5|9284.4|9279.4|9279.1|9274.1|148
1626701100000|2021-07-19 13:25:00|9279.8|9274.8|9271.7|9266.7|9280|9275|9271.5|9266.5|448
1626701400000|2021-07-19 13:30:00|9271.6|9266.6|9269.6|9264.6|9274|9269|9268.2|9263.2|716
1626701700000|2021-07-19 13:35:00|9269.5|9264.5|9268.2|9263.2|9270.5|9265.5|9267.1|9262.1|221
1626702000000|2021-07-19 13:40:00|9268|9263|9265.1|9260.1|9270.9|9265.9|9264.8|9259.8|184
1626702300000|2021-07-19 13:45:00|9265.2|9260.2|9267|9262|9269|9264|9265.2|9260.2|122
1626702600000|2021-07-19 13:50:00|9267.2|9262.2|9268.6|9263.6|9270.5|9265.5|9266.3|9261.3|213
1626702900000|2021-07-19 13:55:00|9268.5|9263.5|9268.2|9263.2|9269.9|9264.9|9266|9261|413
1626703200000|2021-07-19 14:00:00|9268|9263|9270.4|9265.4|9273.2|9268.2|9266|9261|252
1626703500000|2021-07-19 14:05:00|9270.5|9265.5|9276|9271|9276.9|9271.9|9269.2|9264.2|177
1626703800000|2021-07-19 14:10:00|9275.8|9270.8|9272.8|9267.8|9276.3|9271.3|9272.8|9267.8|219
1626704100000|2021-07-19 14:15:00|9272.5|9267.5|9275.5|9270.5|9276|9271|9270|9265|237
1626704400000|2021-07-19 14:20:00|9275.6|9270.6|9276.1|9271.1|9278|9273|9274.6|9269.6|160
1626704700000|2021-07-19 14:25:00|9276.4|9271.4|9273.9|9268.9|9277.2|9272.2|9273.6|9268.6|126
1626705000000|2021-07-19 14:30:00|9274.3|9269.3|9276.2|9271.2|9276.9|9271.9|9273.6|9268.6|115
1626705300000|2021-07-19 14:35:00|9276.1|9271.1|9277.6|9272.6|9278.2|9273.2|9274.3|9269.3|80
1626705600000|2021-07-19 14:40:00|9277.5|9272.5|9279.1|9274.1|9279.5|9274.5|9277.5|9272.5|76
1626705900000|2021-07-19 14:45:00|9279|9274|9274|9269|9279.9|9274.9|9274|9269|699
1626706200000|2021-07-19 14:50:00|9274.2|9269.2|9282.8|9277.8|9282.9|9277.9|9274.2|9269.2|83
1626706500000|2021-07-19 14:55:00|9282.9|9277.9|9282.9|9277.9|9284.3|9279.3|9280.9|9275.9|184
1626706800000|2021-07-19 15:00:00|9283|9278|9280.6|9275.6|9285.1|9280.1|9280.1|9275.1|313
1626707100000|2021-07-19 15:05:00|9280.7|9275.7|9281|9276|9283.4|9278.4|9280.5|9275.5|138
1626707400000|2021-07-19 15:10:00|9281.2|9276.2|9284.6|9279.6|9285.3|9280.3|9281.2|9276.2|115
1626707700000|2021-07-19 15:15:00|9284.5|9279.5|9287.9|9282.9|9288.3|9283.3|9283.8|9278.8|528
1626708000000|2021-07-19 15:20:00|9288|9283|9286.8|9281.8|9289.3|9284.3|9286.1|9281.1|159
1626708300000|2021-07-19 15:25:00|9287.1|9282.1|9287.6|9282.6|9289.3|9284.3|9286.8|9281.8|237
1626708600000|2021-07-19 15:30:00|9287.5|9282.5|9288|9283|9288.3|9283.3|9286.9|9281.9|150
1626708900000|2021-07-19 15:35:00|9288.1|9283.1|9286.4|9281.4|9288.8|9283.8|9286|9281|65
1626709200000|2021-07-19 15:40:00|9286.7|9281.7|9285.7|9280.7|9287.3|9282.3|9284.5|9279.5|294
1626709500000|2021-07-19 15:45:00|9285.5|9280.5|9284.9|9279.9|9286|9281|9283.5|9278.5|47
1626709800000|2021-07-19 15:50:00|9284.7|9279.7|9282.1|9277.1|9284.7|9279.7|9281.5|9276.5|70
1626710100000|2021-07-19 15:55:00|9282|9277|9281|9276|9282.3|9277.3|9280.5|9275.5|308
1626710400000|2021-07-19 16:00:00|9281.2|9276.2|9284|9279|9284|9279|9281|9276|75
1626710700000|2021-07-19 16:05:00|9284.2|9279.2|9282.9|9277.9|9284.5|9279.5|9282.6|9277.6|20
1626711000000|2021-07-19 16:10:00|9283|9278|9281.5|9276.5|9283|9278|9281.1|9276.1|46
1626711300000|2021-07-19 16:15:00|9281.3|9276.3|9283.3|9278.3|9283.8|9278.8|9280.7|9275.7|39
1626711600000|2021-07-19 16:20:00|9283.5|9278.5|9283.2|9278.2|9284|9279|9283.1|9278.1|19
1626711900000|2021-07-19 16:25:00|9283|9278|9281|9276|9283|9278|9280.7|9275.7|35
1626712200000|2021-07-19 16:30:00|9281.4|9276.4|9282.2|9277.2|9283|9278|9281.3|9276.3|55
1626712500000|2021-07-19 16:35:00|9282.3|9277.3|9282.4|9277.4|9282.9|9277.9|9282.1|9277.1|23
1626712800000|2021-07-19 16:40:00|9282.5|9277.5|9284.1|9279.1|9284.9|9279.9|9281.9|9276.9|166
1626713100000|2021-07-19 16:45:00|9284.3|9279.3|9284.3|9279.3|9284.4|9279.4|9282.1|9277.1|47
1626713400000|2021-07-19 16:50:00|9284.1|9279.1|9285.5|9280.5|9286.3|9281.3|9284|9279|123
1626713700000|2021-07-19 16:55:00|9285.6|9280.6|9286.8|9281.8|9287.3|9282.3|9285.5|9280.5|92
1626714000000|2021-07-19 17:00:00|9286.6|9281.6|9288.4|9283.4|9289|9284|9286.1|9281.1|121
1626714300000|2021-07-19 17:05:00|9288.1|9283.1|9287.6|9282.6|9288.9|9283.9|9287.6|9282.6|32
1626714600000|2021-07-19 17:10:00|9287.7|9282.7|9286.1|9281.1|9288.1|9283.1|9285.3|9280.3|44
1626714900000|2021-07-19 17:15:00|9286.2|9281.2|9286.2|9281.2|9286.2|9281.2|9285.1|9280.1|22
1626715200000|2021-07-19 17:20:00|9286.4|9281.4|9285.7|9280.7|9286.4|9281.4|9285.3|9280.3|57
1626715500000|2021-07-19 17:25:00|9285.6|9280.6|9288.5|9283.5|9288.5|9283.5|9285.6|9280.6|19
1626715800000|2021-07-19 17:30:00|9288.9|9283.9|9287.7|9282.7|9289.4|9284.4|9287.7|9282.7|46
1626716100000|2021-07-19 17:35:00|9287.8|9282.8|9288.4|9283.4|9288.9|9283.9|9287.7|9282.7|31
1626716400000|2021-07-19 17:40:00|9288.2|9283.2|9287.4|9282.4|9288.4|9283.4|9287.2|9282.2|29
1626716700000|2021-07-19 17:45:00|9287.2|9282.2|9286.1|9281.1|9287.3|9282.3|9286|9281|30
1626717000000|2021-07-19 17:50:00|9286.2|9281.2|9288.4|9283.4|9288.9|9283.9|9286.1|9281.1|39
1626717300000|2021-07-19 17:55:00|9288.1|9283.1|9288.7|9283.7|9288.9|9283.9|9287.6|9282.6|28
1626717600000|2021-07-19 18:00:00|9288.9|9283.9|9287.1|9282.1|9289.9|9284.9|9286.6|9281.6|51
1626717900000|2021-07-19 18:05:00|9286.8|9281.8|9288.6|9283.6|9288.8|9283.8|9286.6|9281.6|24
1626718200000|2021-07-19 18:10:00|9288.7|9283.7|9288.6|9283.6|9289.6|9284.6|9288.1|9283.1|35
1626718500000|2021-07-19 18:15:00|9287.7|9282.7|9285.1|9280.1|9287.9|9282.9|9285.1|9280.1|42
1626718800000|2021-07-19 18:20:00|9285|9280|9285.9|9280.9|9285.9|9280.9|9284.6|9279.6|44
1626719100000|2021-07-19 18:25:00|9285.7|9280.7|9284.9|9279.9|9285.9|9280.9|9284|9279|27
1626719400000|2021-07-19 18:30:00|9284.7|9279.7|9286.2|9281.2|9286.9|9281.9|9284.7|9279.7|19
1626719700000|2021-07-19 18:35:00|9286.4|9281.4|9287.5|9282.5|9288.4|9283.4|9286.4|9281.4|21
1626720000000|2021-07-19 18:40:00|9287.6|9282.6|9288.5|9283.5|9289.4|9284.4|9287.6|9282.6|16
1626720300000|2021-07-19 18:45:00|9288.6|9283.6|9287.9|9282.9|9288.8|9283.8|9287.5|9282.5|22
1626720600000|2021-07-19 18:50:00|9288|9283|9288.4|9283.4|9288.4|9283.4|9287.5|9282.5|17
1626720900000|2021-07-19 18:55:00|9288.8|9283.8|9292|9287|9292.1|9287.1|9287.6|9282.6|185
1626721200000|2021-07-19 19:00:00|9291.7|9286.7|9290.1|9285.1|9291.9|9286.9|9289.6|9284.6|67
1626721500000|2021-07-19 19:05:00|9290|9285|9290.8|9285.8|9291|9286|9289.7|9284.7|33
1626721800000|2021-07-19 19:10:00|9290.7|9285.7|9289.9|9284.9|9291.4|9286.4|9289.6|9284.6|32
1626722100000|2021-07-19 19:15:00|9290|9285|9289.6|9284.6|9291|9286|9289.6|9284.6|28
1626722400000|2021-07-19 19:20:00|9289.5|9284.5|9290|9285|9290.4|9285.4|9289.5|9284.5|20
1626722700000|2021-07-19 19:25:00|9289.8|9284.8|9290.1|9285.1|9290.4|9285.4|9289.2|9284.2|250
1626723000000|2021-07-19 19:30:00|9290.2|9285.2|9288.5|9283.5|9290.2|9285.2|9288.3|9283.3|46
1626723300000|2021-07-19 19:35:00|9288.6|9283.6|9287.5|9282.5|9288.6|9283.6|9287.2|9282.2|68
1626723600000|2021-07-19 19:40:00|9287.3|9282.3|9287.6|9282.6|9287.6|9282.6|9286.7|9281.7|24
1626723900000|2021-07-19 19:45:00|9287.9|9282.9|9287.5|9282.5|9288.5|9283.5|9287.2|9282.2|33
1626724200000|2021-07-19 19:50:00|9287.9|9282.9|9287|9282|9288.5|9283.5|9286.7|9281.7|25
1626724500000|2021-07-19 19:55:00|9287.1|9282.1|9286.7|9281.7|9288|9283|9286.7|9281.7|41
1626724800000|2021-07-19 20:00:00|9286.4|9281.4|9286.3|9281.3|9287.7|9282.7|9286.1|9281.1|51
1626725100000|2021-07-19 20:05:00|9286.2|9281.2|9286.6|9281.6|9287|9282|9286.2|9281.2|6
1626725400000|2021-07-19 20:10:00|9286.3|9281.3|9286.4|9281.4|9286.4|9281.4|9285.6|9280.6|16
1626725700000|2021-07-19 20:15:00|9286.5|9281.5|9286.9|9281.9|9287.2|9282.2|9286.3|9281.3|20
1626726000000|2021-07-19 20:20:00|9287.1|9282.1|9286.3|9281.3|9287.5|9282.5|9286.3|9281.3|3
1626726300000|2021-07-19 20:25:00|9286.2|9281.2|9286.2|9281.2|9286.5|9281.5|9285.7|9280.7|11
1626726600000|2021-07-19 20:30:00|9286|9281|9285.6|9280.6|9286.1|9281.1|9285.4|9280.4|2
1626726900000|2021-07-19 20:35:00|9285.4|9280.4|9285|9280|9285.6|9280.6|9284.7|9279.7|13
1626727200000|2021-07-19 20:40:00|9284.8|9279.8|9284.2|9279.2|9285|9280|9284.1|9279.1|6
1626727500000|2021-07-19 20:45:00|9284.1|9279.1|9284.7|9279.7|9284.7|9279.7|9284.1|9279.1|17
1626727800000|2021-07-19 20:50:00|9284.5|9279.5|9284.6|9279.6|9285|9280|9284|9279|55
1626728100000|2021-07-19 20:55:00|9284.5|9279.5|9284.8|9277.8|9284.9|9279.9|9283.8|9277.8|12
1626739200000|2021-07-20 00:00:00|9290.5|9285.5|9287.2|9282.2|9292.1|9287.1|9287.2|9282.2|98
1626739500000|2021-07-20 00:05:00|9287.5|9282.5|9287.7|9282.7|9288.2|9283.2|9286.3|9281.3|21
1626739800000|2021-07-20 00:10:00|9287.8|9282.8|9287.6|9282.6|9289.5|9284.5|9287.4|9282.4|21
1626740100000|2021-07-20 00:15:00|9287.4|9282.4|9287.1|9282.1|9287.6|9282.6|9286.6|9281.6|20
1626740400000|2021-07-20 00:20:00|9287.2|9282.2|9285.6|9280.6|9287.4|9282.4|9285.4|9280.4|114
1626740700000|2021-07-20 00:25:00|9285.7|9280.7|9286|9281|9286|9281|9284.7|9279.7|12
1626741000000|2021-07-20 00:30:00|9285.7|9280.7|9286.7|9281.7|9286.8|9281.8|9285.5|9280.5|17
1626741300000|2021-07-20 00:35:00|9286.6|9281.6|9287.5|9282.5|9287.5|9282.5|9286.3|9281.3|12
1626741600000|2021-07-20 00:40:00|9287.3|9282.3|9286.7|9281.7|9287.6|9282.6|9286.7|9281.7|8
1626741900000|2021-07-20 00:45:00|9286.8|9281.8|9289|9284|9289|9284|9286.8|9281.8|27
1626742200000|2021-07-20 00:50:00|9288.7|9283.7|9287.2|9282.2|9288.8|9283.8|9287.1|9282.1|10
1626742500000|2021-07-20 00:55:00|9287.4|9282.4|9288.1|9283.1|9288.7|9283.7|9287.2|9282.2|24
1626742800000|2021-07-20 01:00:00|9287.9|9282.9|9289.5|9284.5|9289.5|9284.5|9287.7|9282.7|38
1626743100000|2021-07-20 01:05:00|9289.8|9284.8|9290.9|9285.9|9291.3|9286.3|9289.6|9284.6|82
1626743400000|2021-07-20 01:10:00|9290.7|9285.7|9288.9|9283.9|9291.4|9286.4|9288.6|9283.6|11
1626743700000|2021-07-20 01:15:00|9288.7|9283.7|9287.6|9282.6|9289|9284|9287.2|9282.2|19
1626744000000|2021-07-20 01:20:00|9287.7|9282.7|9287.6|9282.6|9288.7|9283.7|9287.4|9282.4|11
1626744300000|2021-07-20 01:25:00|9287.4|9282.4|9287.6|9282.6|9287.9|9282.9|9287.1|9282.1|9
1626744600000|2021-07-20 01:30:00|9287.4|9282.4|9286.5|9281.5|9287.4|9282.4|9286.1|9281.1|7
1626744900000|2021-07-20 01:35:00|9286.6|9281.6|9287.6|9282.6|9288.1|9283.1|9286.5|9281.5|17
1626745200000|2021-07-20 01:40:00|9287.7|9282.7|9287.4|9282.4|9288.2|9283.2|9287.4|9282.4|16
1626745500000|2021-07-20 01:45:00|9287.3|9282.3|9288.2|9283.2|9288.2|9283.2|9286.9|9281.9|7
1626745800000|2021-07-20 01:50:00|9288|9283|9287.5|9282.5|9288.2|9283.2|9287.2|9282.2|14
1626746100000|2021-07-20 01:55:00|9287.4|9282.4|9285.9|9280.9|9287.7|9282.7|9285.8|9280.8|21
1626746400000|2021-07-20 02:00:00|9286.2|9281.2|9285.7|9280.7|9286.2|9281.2|9285.4|9280.4|11
1626746700000|2021-07-20 02:05:00|9285.9|9280.9|9286.5|9281.5|9287.7|9282.7|9285.9|9280.9|20
1626747000000|2021-07-20 02:10:00|9286.7|9281.7|9285.2|9280.2|9286.7|9281.7|9285.2|9280.2|9
1626747300000|2021-07-20 02:15:00|9285.3|9280.3|9284.3|9279.3|9285.9|9280.9|9284.3|9279.3|3
1626747600000|2021-07-20 02:20:00|9284.2|9279.2|9285.1|9280.1|9285.4|9280.4|9284.2|9279.2|12
1626747900000|2021-07-20 02:25:00|9285.3|9280.3|9283.2|9278.2|9285.3|9280.3|9282.9|9277.9|14
1626748200000|2021-07-20 02:30:00|9282.9|9277.9|9284.3|9279.3|9284.4|9279.4|9282.5|9277.5|15
1626748500000|2021-07-20 02:35:00|9284.2|9279.2|9284.4|9279.4|9284.6|9279.6|9283.8|9278.8|11
1626748800000|2021-07-20 02:40:00|9284.3|9279.3|9284.8|9279.8|9285.4|9280.4|9284|9279|15
1626749100000|2021-07-20 02:45:00|9284.9|9279.9|9285.8|9280.8|9285.9|9280.9|9284.8|9279.8|11
1626749400000|2021-07-20 02:50:00|9285.7|9280.7|9287.3|9282.3|9287.6|9282.6|9285.4|9280.4|15
1626749700000|2021-07-20 02:55:00|9287.6|9282.6|9288.3|9283.3|9288.3|9283.3|9286.9|9281.9|24
1626750000000|2021-07-20 03:00:00|9288.2|9283.2|9288.3|9283.3|9288.8|9283.8|9287.8|9282.8|18
1626750300000|2021-07-20 03:05:00|9288.2|9283.2|9290.1|9285.1|9290.1|9285.1|9288.2|9283.2|17
1626750600000|2021-07-20 03:10:00|9290.2|9285.2|9290.2|9285.2|9290.2|9285.2|9289.7|9284.7|13
1626750900000|2021-07-20 03:15:00|9289.9|9284.9|9290.8|9285.8|9291.1|9286.1|9289.9|9284.9|25
1626751200000|2021-07-20 03:20:00|9290.9|9285.9|9289.8|9284.8|9291.2|9286.2|9289.8|9284.8|15
1626751500000|2021-07-20 03:25:00|9289.9|9284.9|9290.6|9285.6|9291|9286|9289.7|9284.7|13
1626751800000|2021-07-20 03:30:00|9290.4|9285.4|9291.2|9286.2|9291.4|9286.4|9289.6|9284.6|28
1626752100000|2021-07-20 03:35:00|9291.1|9286.1|9289.9|9284.9|9291.2|9286.2|9289.6|9284.6|24
1626752400000|2021-07-20 03:40:00|9289.7|9284.7|9287.6|9282.6|9289.9|9284.9|9287.6|9282.6|23
1626752700000|2021-07-20 03:45:00|9287.7|9282.7|9287.9|9282.9|9288.6|9283.6|9287.6|9282.6|2
1626753000000|2021-07-20 03:50:00|9287.7|9282.7|9288.1|9283.1|9288.6|9283.6|9287.7|9282.7|4
1626753300000|2021-07-20 03:55:00|9288.2|9283.2|9289|9284|9289.7|9284.7|9288.1|9283.1|4
1626753600000|2021-07-20 04:00:00|9289.1|9284.1|9290.1|9285.1|9290.1|9285.1|9289.1|9284.1|2
1626753900000|2021-07-20 04:05:00|9290.4|9285.4|9290.5|9285.5|9291.1|9286.1|9290.2|9285.2|7
1626754200000|2021-07-20 04:10:00|9290.6|9285.6|9290.5|9285.5|9290.6|9285.6|9290.2|9285.2|2
1626754500000|2021-07-20 04:15:00|9290.6|9285.6|9291.6|9286.6|9291.6|9286.6|9290.3|9285.3|29
1626754800000|2021-07-20 04:20:00|9291.9|9286.9|9291.2|9286.2|9292.1|9287.1|9290.8|9285.8|27
1626755100000|2021-07-20 04:25:00|9291.4|9286.4|9291.8|9286.8|9292.6|9287.6|9291.3|9286.3|10
1626755400000|2021-07-20 04:30:00|9291.7|9286.7|9291.3|9286.3|9291.8|9286.8|9290.9|9285.9|19
1626755700000|2021-07-20 04:35:00|9291|9286|9291.3|9286.3|9291.6|9286.6|9290.4|9285.4|6
1626756000000|2021-07-20 04:40:00|9291.4|9286.4|9290.7|9285.7|9291.6|9286.6|9290.7|9285.7|7
1626756300000|2021-07-20 04:45:00|9290.5|9285.5|9290.7|9285.7|9290.8|9285.8|9290.4|9285.4|7
1626756600000|2021-07-20 04:50:00|9291|9286|9291.1|9286.1|9291.4|9286.4|9290.5|9285.5|8
1626756900000|2021-07-20 04:55:00|9290.9|9285.9|9292.2|9287.2|9292.6|9287.6|9290.8|9285.8|15
1626757200000|2021-07-20 05:00:00|9292|9287|9292.6|9287.6|9293.1|9288.1|9291.8|9286.8|22
1626757500000|2021-07-20 05:05:00|9292.9|9287.9|9292.8|9287.8|9292.9|9287.9|9292.4|9287.4|7
1626757800000|2021-07-20 05:10:00|9292.9|9287.9|9293.3|9288.3|9293.6|9288.6|9292.8|9287.8|13
1626758100000|2021-07-20 05:15:00|9293.6|9288.6|9297.3|9292.3|9297.6|9292.6|9293.4|9288.4|50
1626758400000|2021-07-20 05:20:00|9297.1|9292.1|9296.1|9291.1|9297.5|9292.5|9295.8|9290.8|11
1626758700000|2021-07-20 05:25:00|9296.3|9291.3|9296.5|9291.5|9297.2|9292.2|9296.1|9291.1|10
1626759000000|2021-07-20 05:30:00|9296.7|9291.7|9296.3|9291.3|9297.2|9292.2|9296.3|9291.3|29
1626759300000|2021-07-20 05:35:00|9296.7|9291.7|9297.7|9292.7|9297.8|9292.8|9296.3|9291.3|23
1626759600000|2021-07-20 05:40:00|9297.8|9292.8|9297.9|9292.9|9298.2|9293.2|9297.3|9292.3|9
1626759900000|2021-07-20 05:45:00|9297.8|9292.8|9297.8|9292.8|9298.8|9293.8|9297.8|9292.8|3
1626760200000|2021-07-20 05:50:00|9297.5|9292.5|9298.2|9293.2|9298.2|9293.2|9297.5|9292.5|8
1626760500000|2021-07-20 05:55:00|9297.9|9292.9|9296.2|9291.2|9298|9293|9296.2|9291.2|13
1626760800000|2021-07-20 06:00:00|9296.5|9291.5|9295.7|9290.7|9297.5|9292.5|9295.5|9290.5|161
1626761100000|2021-07-20 06:05:00|9295.8|9290.8|9296.7|9291.7|9297.7|9292.7|9295.8|9290.8|34
1626761400000|2021-07-20 06:10:00|9296.8|9291.8|9300.4|9295.4|9300.4|9295.4|9296.6|9291.6|126
1626761700000|2021-07-20 06:15:00|9300.5|9295.5|9297.8|9292.8|9300.5|9295.5|9297.7|9292.7|17
1626762000000|2021-07-20 06:20:00|9297.7|9292.7|9298.8|9293.8|9299|9294|9295.7|9290.7|32
1626762300000|2021-07-20 06:25:00|9298.7|9293.7|9297.2|9292.2|9299.5|9294.5|9296.4|9291.4|29
1626762600000|2021-07-20 06:30:00|9297.1|9292.1|9296.7|9291.7|9299|9294|9295.7|9290.7|37
1626762900000|2021-07-20 06:35:00|9296.8|9291.8|9299.2|9294.2|9300.5|9295.5|9296.7|9291.7|41
1626763200000|2021-07-20 06:40:00|9299.3|9294.3|9298.5|9293.5|9300.5|9295.5|9297.7|9292.7|76
1626763500000|2021-07-20 06:45:00|9298.3|9293.3|9301.5|9296.5|9302.2|9297.2|9298.2|9293.2|57
1626763800000|2021-07-20 06:50:00|9301.6|9296.6|9303.6|9298.6|9303.6|9298.6|9300.7|9295.7|32
1626764100000|2021-07-20 06:55:00|9303.4|9298.4|9302.5|9297.5|9303.8|9298.8|9301.3|9296.3|76
1626764400000|2021-07-20 07:00:00|9302.9|9297.9|9303|9298|9305.6|9300.6|9301.7|9296.7|169
1626764700000|2021-07-20 07:05:00|9303.1|9298.1|9298.3|9293.3|9303.5|9298.5|9296.8|9291.8|119
1626765000000|2021-07-20 07:10:00|9298.5|9293.5|9297.5|9292.5|9299.5|9294.5|9294.1|9289.1|96
1626765300000|2021-07-20 07:15:00|9297.2|9292.2|9298.6|9293.6|9299|9294|9296.2|9291.2|47
1626765600000|2021-07-20 07:20:00|9298.4|9293.4|9300.5|9295.5|9300.5|9295.5|9297.7|9292.7|55
1626765900000|2021-07-20 07:25:00|9300.6|9295.6|9302.7|9297.7|9304|9299|9300.4|9295.4|57
1626766200000|2021-07-20 07:30:00|9302.8|9297.8|9302.1|9297.1|9304.9|9299.9|9301.9|9296.9|69
1626766500000|2021-07-20 07:35:00|9302.2|9297.2|9305|9300|9305.2|9300.2|9301.1|9296.1|138
1626766800000|2021-07-20 07:40:00|9305.1|9300.1|9304.2|9299.2|9306.5|9301.5|9303.8|9298.8|94
1626767100000|2021-07-20 07:45:00|9304.3|9299.3|9297.2|9292.2|9305|9300|9297.1|9292.1|144
1626767400000|2021-07-20 07:50:00|9297.3|9292.3|9299.1|9294.1|9300.1|9295.1|9297.2|9292.2|52
1626767700000|2021-07-20 07:55:00|9298.8|9293.8|9300.6|9295.6|9302.2|9297.2|9298.4|9293.4|120
1626768000000|2021-07-20 08:00:00|9300.7|9295.7|9298.5|9293.5|9300.7|9295.7|9298.4|9293.4|194
1626768300000|2021-07-20 08:05:00|9298.8|9293.8|9297.9|9292.9|9300.1|9295.1|9295.8|9290.8|102
1626768600000|2021-07-20 08:10:00|9297.8|9292.8|9293.7|9288.7|9298.9|9293.9|9293.7|9288.7|100
1626768900000|2021-07-20 08:15:00|9293.8|9288.8|9294.5|9289.5|9295.5|9290.5|9293.7|9288.7|52
1626769200000|2021-07-20 08:20:00|9294.7|9289.7|9294.1|9289.1|9296|9291|9293.8|9288.8|85
1626769500000|2021-07-20 08:25:00|9293.9|9288.9|9292.1|9287.1|9294.2|9289.2|9291.6|9286.6|49
1626769800000|2021-07-20 08:30:00|9292.2|9287.2|9293.1|9288.1|9293.9|9288.9|9291.6|9286.6|27
1626770100000|2021-07-20 08:35:00|9293.2|9288.2|9294|9289|9295.5|9290.5|9292.9|9287.9|47
1626770400000|2021-07-20 08:40:00|9294.1|9289.1|9293.1|9288.1|9294.2|9289.2|9292.1|9287.1|39
1626770700000|2021-07-20 08:45:00|9293.2|9288.2|9296|9291|9296|9291|9292.6|9287.6|45
1626771000000|2021-07-20 08:50:00|9295.6|9290.6|9295.2|9290.2|9296.5|9291.5|9294.6|9289.6|32
1626771300000|2021-07-20 08:55:00|9295.4|9290.4|9294.1|9289.1|9297|9292|9293.9|9288.9|38
1626771600000|2021-07-20 09:00:00|9294.4|9289.4|9293.1|9288.1|9294.4|9289.4|9291.6|9286.6|44
1626771900000|2021-07-20 09:05:00|9292.9|9287.9|9291.7|9286.7|9293.4|9288.4|9290.7|9285.7|58
1626772200000|2021-07-20 09:10:00|9291.8|9286.8|9289.1|9284.1|9292.2|9287.2|9289.1|9284.1|37
1626772500000|2021-07-20 09:15:00|9288.7|9283.7|9288.5|9283.5|9289.7|9284.7|9287.1|9282.1|43
1626772800000|2021-07-20 09:20:00|9288.3|9283.3|9289.1|9284.1|9290.4|9285.4|9287.6|9282.6|51
1626773100000|2021-07-20 09:25:00|9289.2|9284.2|9287|9282|9289.5|9284.5|9286.9|9281.9|26
1626773400000|2021-07-20 09:30:00|9286.8|9281.8|9285.2|9280.2|9287.5|9282.5|9285.2|9280.2|40
1626773700000|2021-07-20 09:35:00|9285.5|9280.5|9288.5|9283.5|9289|9284|9285.2|9280.2|36
1626774000000|2021-07-20 09:40:00|9288.7|9283.7|9286.2|9281.2|9288.7|9283.7|9285.7|9280.7|52
1626774300000|2021-07-20 09:45:00|9286.3|9281.3|9285.8|9280.8|9287|9282|9284.7|9279.7|89
1626774600000|2021-07-20 09:50:00|9285.7|9280.7|9287.2|9282.2|9288|9283|9285.5|9280.5|62
1626774900000|2021-07-20 09:55:00|9287|9282|9287.2|9282.2|9288.5|9283.5|9285.7|9280.7|55
1626775200000|2021-07-20 10:00:00|9286.9|9281.9|9290|9285|9290|9285|9286.9|9281.9|104
1626775500000|2021-07-20 10:05:00|9289.8|9284.8|9290.7|9285.7|9291.5|9286.5|9288.9|9283.9|44
1626775800000|2021-07-20 10:10:00|9290.8|9285.8|9289.7|9284.7|9291.5|9286.5|9288|9283|39
1626776100000|2021-07-20 10:15:00|9289.3|9284.3|9288.8|9283.8|9291|9286|9288.2|9283.2|43
1626776400000|2021-07-20 10:20:00|9288.7|9283.7|9288.5|9283.5|9289|9284|9286.2|9281.2|42
1626776700000|2021-07-20 10:25:00|9288.6|9283.6|9292.3|9287.3|9292.5|9287.5|9288.2|9283.2|58
1626777000000|2021-07-20 10:30:00|9292.2|9287.2|9293.3|9288.3|9294|9289|9292.2|9287.2|35
1626777300000|2021-07-20 10:35:00|9293.2|9288.2|9292.7|9287.7|9294|9289|9292.2|9287.2|28
1626777600000|2021-07-20 10:40:00|9292.8|9287.8|9294.2|9289.2|9295.2|9290.2|9292.8|9287.8|49
1626777900000|2021-07-20 10:45:00|9294.5|9289.5|9296.3|9291.3|9296.8|9291.8|9293.7|9288.7|24
1626778200000|2021-07-20 10:50:00|9296.5|9291.5|9297.1|9292.1|9297.5|9292.5|9295.7|9290.7|42
1626778500000|2021-07-20 10:55:00|9296.9|9291.9|9298.7|9293.7|9299|9294|9296.3|9291.3|45
1626778800000|2021-07-20 11:00:00|9299|9294|9298.5|9293.5|9301|9296|9298.3|9293.3|56
1626779100000|2021-07-20 11:05:00|9298.7|9293.7|9299.1|9294.1|9301.5|9296.5|9298.6|9293.6|54
1626779400000|2021-07-20 11:10:00|9299.2|9294.2|9299.7|9294.7|9300.5|9295.5|9298.6|9293.6|40
1626779700000|2021-07-20 11:15:00|9299.6|9294.6|9301.6|9296.6|9302|9297|9299.1|9294.1|44
1626780000000|2021-07-20 11:20:00|9301.3|9296.3|9302.7|9297.7|9303.5|9298.5|9301.1|9296.1|60
1626780300000|2021-07-20 11:25:00|9302.6|9297.6|9303.2|9298.2|9305|9300|9302.5|9297.5|54
1626780600000|2021-07-20 11:30:00|9303.1|9298.1|9300.5|9295.5|9303.1|9298.1|9299.3|9294.3|73
1626780900000|2021-07-20 11:35:00|9300.3|9295.3|9299.5|9294.5|9301.4|9296.4|9299|9294|39
1626781200000|2021-07-20 11:40:00|9299.4|9294.4|9295.5|9290.5|9299.9|9294.9|9294.5|9289.5|45
1626781500000|2021-07-20 11:45:00|9295.8|9290.8|9296.6|9291.6|9297.4|9292.4|9295.5|9290.5|36
1626781800000|2021-07-20 11:50:00|9296.5|9291.5|9295.5|9290.5|9296.8|9291.8|9293|9288|44
1626782100000|2021-07-20 11:55:00|9295.6|9290.6|9297.2|9292.2|9297.6|9292.6|9294.5|9289.5|72
1626782400000|2021-07-20 12:00:00|9297.4|9292.4|9299.9|9294.9|9300.9|9295.9|9296.7|9291.7|54
1626782700000|2021-07-20 12:05:00|9300|9295|9304.5|9299.5|9306|9301|9299.6|9294.6|60
1626783000000|2021-07-20 12:10:00|9304.4|9299.4|9305.8|9300.8|9305.9|9300.9|9303|9298|40
1626783300000|2021-07-20 12:15:00|9306|9301|9310.3|9305.3|9310.3|9305.3|9305.5|9300.5|141
1626783600000|2021-07-20 12:20:00|9310.6|9305.6|9310.5|9305.5|9312.3|9307.3|9309.4|9304.4|249
1626783900000|2021-07-20 12:25:00|9310.8|9305.8|9308.9|9303.9|9311.8|9306.8|9308.6|9303.6|155
1626784200000|2021-07-20 12:30:00|9309|9304|9308|9303|9309.5|9304.5|9307|9302|176
1626784500000|2021-07-20 12:35:00|9308.1|9303.1|9309.8|9304.8|9309.8|9304.8|9307.6|9302.6|97
1626784800000|2021-07-20 12:40:00|9309.9|9304.9|9311|9306|9312.4|9307.4|9309.9|9304.9|69
1626785100000|2021-07-20 12:45:00|9310.9|9305.9|9309.6|9304.6|9311|9306|9308.5|9303.5|79
1626785400000|2021-07-20 12:50:00|9309.5|9304.5|9313.5|9308.5|9314.3|9309.3|9308.5|9303.5|133
1626785700000|2021-07-20 12:55:00|9313.4|9308.4|9309.2|9304.2|9313.9|9308.9|9309|9304|110
1626786000000|2021-07-20 13:00:00|9309.1|9304.1|9310.6|9305.6|9311.5|9306.5|9308.5|9303.5|171
1626786300000|2021-07-20 13:05:00|9310.4|9305.4|9309.5|9304.5|9310.9|9305.9|9308.5|9303.5|73
1626786600000|2021-07-20 13:10:00|9309.2|9304.2|9314.9|9309.9|9315|9310|9308.5|9303.5|154
1626786900000|2021-07-20 13:15:00|9315|9310|9317.1|9312.1|9318.2|9313.2|9315|9310|223
1626787200000|2021-07-20 13:20:00|9317|9312|9316.1|9311.1|9318.9|9313.9|9315.1|9310.1|122
1626787500000|2021-07-20 13:25:00|9316.2|9311.2|9315.7|9310.7|9316.7|9311.7|9313.6|9308.6|268
1626787800000|2021-07-20 13:30:00|9315.6|9310.6|9317.3|9312.3|9318.8|9313.8|9314.1|9309.1|178
1626788100000|2021-07-20 13:35:00|9317.1|9312.1|9315.5|9310.5|9317.1|9312.1|9314|9309|184
1626788400000|2021-07-20 13:40:00|9315.6|9310.6|9314.6|9309.6|9317.7|9312.7|9313.5|9308.5|128
1626788700000|2021-07-20 13:45:00|9314.7|9309.7|9305.6|9300.6|9314.7|9309.7|9305.6|9300.6|213
1626789000000|2021-07-20 13:50:00|9305.5|9300.5|9309.3|9304.3|9309.7|9304.7|9305.5|9300.5|89
1626789300000|2021-07-20 13:55:00|9309.2|9304.2|9310.2|9305.2|9310.3|9305.3|9305|9300|136
1626789600000|2021-07-20 14:00:00|9310.3|9305.3|9310.9|9305.9|9312.5|9307.5|9310|9305|99
1626789900000|2021-07-20 14:05:00|9311.1|9306.1|9309.1|9304.1|9312.8|9307.8|9308.8|9303.8|96
1626790200000|2021-07-20 14:10:00|9308.9|9303.9|9309.8|9304.8|9310.8|9305.8|9308.4|9303.4|91
1626790500000|2021-07-20 14:15:00|9310|9305|9305.9|9300.9|9310.2|9305.2|9305.7|9300.7|98
1626790800000|2021-07-20 14:20:00|9306.1|9301.1|9305.3|9300.3|9306.9|9301.9|9303.2|9298.2|115
1626791100000|2021-07-20 14:25:00|9305.2|9300.2|9303.9|9298.9|9305.3|9300.3|9302.9|9297.9|164
1626791400000|2021-07-20 14:30:00|9304.1|9299.1|9306.4|9301.4|9308.4|9303.4|9303.9|9298.9|109
1626791700000|2021-07-20 14:35:00|9306.6|9301.6|9309.9|9304.9|9309.9|9304.9|9304.7|9299.7|61
1626792000000|2021-07-20 14:40:00|9309.8|9304.8|9312.7|9307.7|9313.4|9308.4|9308.7|9303.7|158
1626792300000|2021-07-20 14:45:00|9312.9|9307.9|9314.1|9309.1|9315.4|9310.4|9312.7|9307.7|170
1626792600000|2021-07-20 14:50:00|9313.8|9308.8|9316.2|9311.2|9318.8|9313.8|9312.7|9307.7|179
1626792900000|2021-07-20 14:55:00|9316.3|9311.3|9314.5|9309.5|9319.2|9314.2|9314.4|9309.4|163
1626793200000|2021-07-20 15:00:00|9314.8|9309.8|9315.7|9310.7|9317.8|9312.8|9314|9309|155
1626793500000|2021-07-20 15:05:00|9315.8|9310.8|9318.9|9313.9|9319.2|9314.2|9315.2|9310.2|141
1626793800000|2021-07-20 15:10:00|9319.2|9314.2|9317.9|9312.9|9319.8|9314.8|9317.5|9312.5|79
1626794100000|2021-07-20 15:15:00|9317.8|9312.8|9315.4|9310.4|9319.1|9314.1|9315.4|9310.4|91
1626794400000|2021-07-20 15:20:00|9315.3|9310.3|9313.2|9308.2|9315.3|9310.3|9312.9|9307.9|37
1626794700000|2021-07-20 15:25:00|9313.5|9308.5|9314.2|9309.2|9314.2|9309.2|9312.1|9307.1|62
1626795000000|2021-07-20 15:30:00|9314.3|9309.3|9314.9|9309.9|9316.2|9311.2|9314|9309|109
1626795300000|2021-07-20 15:35:00|9315.2|9310.2|9315.4|9310.4|9317.8|9312.8|9314.4|9309.4|122
1626795600000|2021-07-20 15:40:00|9315.6|9310.6|9313.8|9308.8|9315.6|9310.6|9312.5|9307.5|74
1626795900000|2021-07-20 15:45:00|9314.1|9309.1|9312.8|9307.8|9316.2|9311.2|9312.4|9307.4|59
1626796200000|2021-07-20 15:50:00|9313|9308|9310.2|9305.2|9313|9308|9309.9|9304.9|48
1626796500000|2021-07-20 15:55:00|9310.3|9305.3|9308|9303|9310.5|9305.5|9307.9|9302.9|92
1626796800000|2021-07-20 16:00:00|9307.9|9302.9|9305.8|9300.8|9307.9|9302.9|9304.9|9299.9|153
1626797100000|2021-07-20 16:05:00|9306|9301|9304.7|9299.7|9306.8|9301.8|9304|9299|85
1626797400000|2021-07-20 16:10:00|9304.8|9299.8|9305.3|9300.3|9305.3|9300.3|9304.5|9299.5|71
1626797700000|2021-07-20 16:15:00|9305.2|9300.2|9307.3|9302.3|9307.3|9302.3|9305|9300|125
1626798000000|2021-07-20 16:20:00|9307.2|9302.2|9309.3|9304.3|9309.3|9304.3|9306.9|9301.9|43
1626798300000|2021-07-20 16:25:00|9309.2|9304.2|9307.5|9302.5|9309.3|9304.3|9307|9302|36
1626798600000|2021-07-20 16:30:00|9307.4|9302.4|9307.5|9302.5|9308.3|9303.3|9306.5|9301.5|60
1626798900000|2021-07-20 16:35:00|9307.3|9302.3|9305.2|9300.2|9308.3|9303.3|9304.6|9299.6|41
1626799200000|2021-07-20 16:40:00|9305|9300|9306.5|9301.5|9306.8|9301.8|9304.1|9299.1|35
1626799500000|2021-07-20 16:45:00|9306.4|9301.4|9306.7|9301.7|9306.8|9301.8|9305.5|9300.5|55
1626799800000|2021-07-20 16:50:00|9306.8|9301.8|9303.9|9298.9|9307.2|9302.2|9303.9|9298.9|38
1626800100000|2021-07-20 16:55:00|9304|9299|9303.6|9298.6|9305.1|9300.1|9303.4|9298.4|60
1626800400000|2021-07-20 17:00:00|9303.5|9298.5|9304.9|9299.9|9305.8|9300.8|9303.3|9298.3|22
1626800700000|2021-07-20 17:05:00|9304.8|9299.8|9305.6|9300.6|9306.3|9301.3|9304.1|9299.1|46
1626801000000|2021-07-20 17:10:00|9305.5|9300.5|9304.8|9299.8|9305.9|9300.9|9304.5|9299.5|20
1626801300000|2021-07-20 17:15:00|9304.6|9299.6|9303.9|9298.9|9305.8|9300.8|9303.9|9298.9|16
1626801600000|2021-07-20 17:20:00|9303.6|9298.6|9304.8|9299.8|9304.9|9299.9|9303.1|9298.1|11
1626801900000|2021-07-20 17:25:00|9304.9|9299.9|9303.8|9298.8|9305.3|9300.3|9303.6|9298.6|21
1626802200000|2021-07-20 17:30:00|9303.9|9298.9|9303|9298|9303.9|9298.9|9301.4|9296.4|47
1626802500000|2021-07-20 17:35:00|9302.6|9297.6|9303.4|9298.4|9303.4|9298.4|9302.1|9297.1|38
1626802800000|2021-07-20 17:40:00|9303.3|9298.3|9303.2|9298.2|9303.3|9298.3|9302|9297|26
1626803100000|2021-07-20 17:45:00|9303|9298|9305.4|9300.4|9305.4|9300.4|9302.6|9297.6|31
1626803400000|2021-07-20 17:50:00|9305.1|9300.1|9305.3|9300.3|9305.4|9300.4|9304.9|9299.9|41
1626803700000|2021-07-20 17:55:00|9305|9300|9304|9299|9305.2|9300.2|9303.9|9298.9|21
1626804000000|2021-07-20 18:00:00|9303.9|9298.9|9301.4|9296.4|9304.4|9299.4|9301.4|9296.4|33
1626804300000|2021-07-20 18:05:00|9301.3|9296.3|9301.8|9296.8|9302.3|9297.3|9300.9|9295.9|16
1626804600000|2021-07-20 18:10:00|9301.6|9296.6|9302.3|9297.3|9302.3|9297.3|9300.6|9295.6|17
1626804900000|2021-07-20 18:15:00|9302|9297|9301.1|9296.1|9302|9297|9301.1|9296.1|48
1626805200000|2021-07-20 18:20:00|9301.3|9296.3|9301.1|9296.1|9301.9|9296.9|9301|9296|26
1626805500000|2021-07-20 18:25:00|9301.3|9296.3|9298.9|9293.9|9301.4|9296.4|9298.9|9293.9|67
1626805800000|2021-07-20 18:30:00|9299|9294|9298.9|9293.9|9299.2|9294.2|9298.4|9293.4|83
1626806100000|2021-07-20 18:35:00|9299|9294|9299.8|9294.8|9299.8|9294.8|9298.6|9293.6|24
1626806400000|2021-07-20 18:40:00|9299.7|9294.7|9299|9294|9299.9|9294.9|9298.9|9293.9|19
1626806700000|2021-07-20 18:45:00|9299.3|9294.3|9299.4|9294.4|9299.8|9294.8|9299|9294|38
1626807000000|2021-07-20 18:50:00|9299.1|9294.1|9299.5|9294.5|9299.8|9294.8|9298.5|9293.5|60
1626807300000|2021-07-20 18:55:00|9299.4|9294.4|9299.8|9294.8|9299.9|9294.9|9298.8|9293.8|140
1626807600000|2021-07-20 19:00:00|9299.6|9294.6|9298.4|9293.4|9299.9|9294.9|9298.1|9293.1|73
1626807900000|2021-07-20 19:05:00|9298.3|9293.3|9297.8|9292.8|9298.3|9293.3|9297.4|9292.4|37
1626808200000|2021-07-20 19:10:00|9297.9|9292.9|9297.4|9292.4|9297.9|9292.9|9297.3|9292.3|43
1626808500000|2021-07-20 19:15:00|9297.5|9292.5|9298.4|9293.4|9298.8|9293.8|9297.4|9292.4|18
1626808800000|2021-07-20 19:20:00|9298.3|9293.3|9297.9|9292.9|9298.4|9293.4|9297.9|9292.9|7
1626809100000|2021-07-20 19:25:00|9298.1|9293.1|9297.3|9292.3|9298.3|9293.3|9297.1|9292.1|21
1626809400000|2021-07-20 19:30:00|9297.7|9292.7|9298.8|9293.8|9298.8|9293.8|9297.4|9292.4|38
1626809700000|2021-07-20 19:35:00|9298.5|9293.5|9299.3|9294.3|9299.3|9294.3|9298.4|9293.4|18
1626810000000|2021-07-20 19:40:00|9299.2|9294.2|9298.9|9293.9|9299.8|9294.8|9298.9|9293.9|28
1626810300000|2021-07-20 19:45:00|9298.8|9293.8|9298.6|9293.6|9300.3|9295.3|9298.4|9293.4|55
1626810600000|2021-07-20 19:50:00|9298.3|9293.3|9298.3|9293.3|9299.8|9294.8|9297.9|9292.9|37
1626810900000|2021-07-20 19:55:00|9298.2|9293.2|9297.8|9292.8|9298.8|9293.8|9297.7|9292.7|47
1626811200000|2021-07-20 20:00:00|9298.1|9293.1|9298.2|9293.2|9298.7|9293.7|9297.4|9292.4|107
1626811500000|2021-07-20 20:05:00|9298.3|9293.3|9298.8|9293.8|9298.8|9293.8|9298.3|9293.3|2
1626811800000|2021-07-20 20:10:00|9299|9294|9298.6|9293.6|9299.2|9294.2|9297.9|9292.9|38
1626812100000|2021-07-20 20:15:00|9298.7|9293.7|9299.1|9294.1|9299.2|9294.2|9298.7|9293.7|0
1626812400000|2021-07-20 20:20:00|9299.2|9294.2|9298.7|9293.7|9299.2|9294.2|9298.4|9293.4|23
1626812700000|2021-07-20 20:25:00|9298.6|9293.6|9299.2|9294.2|9299.2|9294.2|9298.4|9293.4|18
1626813000000|2021-07-20 20:30:00|9299.1|9294.1|9299.1|9294.1|9299.2|9294.2|9297.9|9292.9|25
1626813300000|2021-07-20 20:35:00|9299.2|9294.2|9298.9|9293.9|9299.2|9294.2|9298.9|9293.9|3
1626813600000|2021-07-20 20:40:00|9299.1|9294.1|9299.3|9294.3|9299.5|9294.5|9298.9|9293.9|0
1626813900000|2021-07-20 20:45:00|9299.2|9294.2|9299.8|9294.8|9300.1|9295.1|9298.9|9293.9|18
1626814200000|2021-07-20 20:50:00|9299.7|9294.7|9299.7|9294.7|9300.1|9295.1|9299.7|9294.7|10
1626814500000|2021-07-20 20:55:00|9299.5|9294.5|9302|9293|9302|9296.3|9299.4|9293|31
1626825600000|2021-07-21 00:00:00|9297.9|9293|9299.3|9294.3|9299.3|9294.3|9297.9|9293|29
1626825900000|2021-07-21 00:05:00|9299.6|9294.6|9300.7|9295.7|9300.8|9295.8|9299.6|9294.6|9
1626826200000|2021-07-21 00:10:00|9300.8|9295.8|9299.3|9294.3|9300.8|9295.8|9299|9294|40
1626826500000|2021-07-21 00:15:00|9299.2|9294.2|9298.5|9293.5|9299.8|9294.8|9298.5|9293.5|13
1626826800000|2021-07-21 00:20:00|9298.4|9293.4|9298.6|9293.6|9298.8|9293.8|9297.9|9292.9|19
1626827100000|2021-07-21 00:25:00|9298.4|9293.4|9298|9293|9298.8|9293.8|9298|9293|50
1626827400000|2021-07-21 00:30:00|9297.8|9292.8|9299|9294|9299.3|9294.3|9297.5|9292.5|41
1626827700000|2021-07-21 00:35:00|9299.2|9294.2|9300.2|9295.2|9300.3|9295.3|9299|9294|15
1626828000000|2021-07-21 00:40:00|9300.3|9295.3|9299.5|9294.5|9300.7|9295.7|9299.5|9294.5|32
1626828300000|2021-07-21 00:45:00|9299.7|9294.7|9299.2|9294.2|9299.9|9294.9|9297.6|9292.6|34
1626828600000|2021-07-21 00:50:00|9299.3|9294.3|9300|9295|9300.7|9295.7|9299.3|9294.3|16
1626828900000|2021-07-21 00:55:00|9300.2|9295.2|9300.9|9295.9|9301.3|9296.3|9300|9295|15
1626829200000|2021-07-21 01:00:00|9300.7|9295.7|9302.2|9297.2|9302.2|9297.2|9300.6|9295.6|39
1626829500000|2021-07-21 01:05:00|9302.3|9297.3|9303.5|9298.5|9303.8|9298.8|9302.2|9297.2|18
1626829800000|2021-07-21 01:10:00|9303.7|9298.7|9303.5|9298.5|9303.8|9298.8|9303.2|9298.2|18
1626830100000|2021-07-21 01:15:00|9303.7|9298.7|9304|9299|9304.8|9299.8|9303.3|9298.3|96
1626830400000|2021-07-21 01:20:00|9303.9|9298.9|9302.6|9297.6|9303.9|9298.9|9302.2|9297.2|90
1626830700000|2021-07-21 01:25:00|9302.4|9297.4|9302.3|9297.3|9302.4|9297.4|9302|9297|1
1626831000000|2021-07-21 01:30:00|9302.4|9297.4|9303.1|9298.1|9304.3|9299.3|9302.4|9297.4|20
1626831300000|2021-07-21 01:35:00|9303|9298|9302.7|9297.7|9303.4|9298.4|9302.3|9297.3|8
1626831600000|2021-07-21 01:40:00|9302.8|9297.8|9303.4|9298.4|9303.4|9298.4|9302|9297|25
1626831900000|2021-07-21 01:45:00|9303.3|9298.3|9303.4|9298.4|9303.9|9298.9|9303|9298|19
1626832200000|2021-07-21 01:50:00|9303.7|9298.7|9304.5|9299.5|9304.8|9299.8|9303.3|9298.3|11
1626832500000|2021-07-21 01:55:00|9304.7|9299.7|9303.9|9298.9|9305.2|9300.2|9303.6|9298.6|51
1626832800000|2021-07-21 02:00:00|9304.2|9299.2|9304.8|9299.8|9304.8|9299.8|9304|9299|3
1626833100000|2021-07-21 02:05:00|9304.7|9299.7|9305.9|9300.9|9305.9|9300.9|9304.7|9299.7|6
1626833400000|2021-07-21 02:10:00|9306.4|9301.4|9306.1|9301.1|9307.2|9302.2|9306.1|9301.1|27
1626833700000|2021-07-21 02:15:00|9306|9301|9306.4|9301.4|9306.4|9301.4|9305.5|9300.5|16
1626834000000|2021-07-21 02:20:00|9306.3|9301.3|9307.4|9302.4|9307.4|9302.4|9306.1|9301.1|10
1626834300000|2021-07-21 02:25:00|9307.6|9302.6|9308.2|9303.2|9308.3|9303.3|9307.5|9302.5|7
1626834600000|2021-07-21 02:30:00|9308.3|9303.3|9308|9303|9308.3|9303.3|9307.6|9302.6|12
1626834900000|2021-07-21 02:35:00|9308.2|9303.2|9307.9|9302.9|9308.3|9303.3|9307.5|9302.5|9
1626835200000|2021-07-21 02:40:00|9307.8|9302.8|9307.9|9302.9|9307.9|9302.9|9307.5|9302.5|17
1626835500000|2021-07-21 02:45:00|9307.6|9302.6|9307|9302|9308.2|9303.2|9307|9302|16
1626835800000|2021-07-21 02:50:00|9307.2|9302.2|9307.5|9302.5|9307.7|9302.7|9307|9302|14
1626836100000|2021-07-21 02:55:00|9307.4|9302.4|9307.5|9302.5|9307.8|9302.8|9307.4|9302.4|2
1626836400000|2021-07-21 03:00:00|9307.7|9302.7|9307.5|9302.5|9308.2|9303.2|9307.4|9302.4|32
1626836700000|2021-07-21 03:05:00|9307.7|9302.7|9307.9|9302.9|9308.1|9303.1|9307.4|9302.4|7
1626837000000|2021-07-21 03:10:00|9307.8|9302.8|9307.2|9302.2|9307.8|9302.8|9307|9302|11
1626837300000|2021-07-21 03:15:00|9307.3|9302.3|9307.2|9302.2|9307.3|9302.3|9307|9302|4
1626837600000|2021-07-21 03:20:00|9307.3|9302.3|9305.6|9300.6|9307.3|9302.3|9305.6|9300.6|10
1626837900000|2021-07-21 03:25:00|9305.8|9300.8|9304|9299|9305.8|9300.8|9303.7|9298.7|24
1626838200000|2021-07-21 03:30:00|9304.2|9299.2|9303.8|9298.8|9304.2|9299.2|9303.5|9298.5|9
1626838500000|2021-07-21 03:35:00|9303.7|9298.7|9304|9299|9304.3|9299.3|9303.5|9298.5|0
1626838800000|2021-07-21 03:40:00|9304.2|9299.2|9303.8|9298.8|9304.3|9299.3|9303.7|9298.7|0
1626839100000|2021-07-21 03:45:00|9304|9299|9304.4|9299.4|9304.5|9299.5|9304|9299|7
1626839400000|2021-07-21 03:50:00|9304.3|9299.3|9304.7|9299.7|9304.8|9299.8|9304|9299|16
1626839700000|2021-07-21 03:55:00|9304.5|9299.5|9304.7|9299.7|9304.7|9299.7|9304|9299|25
1626840000000|2021-07-21 04:00:00|9304.8|9299.8|9305.3|9300.3|9305.5|9300.5|9304.8|9299.8|23
1626840300000|2021-07-21 04:05:00|9305.2|9300.2|9305.3|9300.3|9305.3|9300.3|9305|9300|3
1626840600000|2021-07-21 04:10:00|9305|9300|9305|9300|9305.3|9300.3|9305|9300|11
1626840900000|2021-07-21 04:15:00|9305.2|9300.2|9305.5|9300.5|9305.7|9300.7|9305.2|9300.2|4
1626841200000|2021-07-21 04:20:00|9305.7|9300.7|9305.7|9300.7|9306|9301|9305.5|9300.5|17
1626841500000|2021-07-21 04:25:00|9305.8|9300.8|9306.3|9301.3|9306.3|9301.3|9305.7|9300.7|0
1626841800000|2021-07-21 04:30:00|9306.5|9301.5|9306.7|9301.7|9307.3|9302.3|9306.5|9301.5|3
1626842100000|2021-07-21 04:35:00|9306.5|9301.5|9305.9|9300.9|9306.5|9301.5|9305.9|9300.9|0
1626842400000|2021-07-21 04:40:00|9305.7|9300.7|9306.2|9301.2|9306.2|9301.2|9305.7|9300.7|30
1626842700000|2021-07-21 04:45:00|9306.1|9301.1|9306.6|9301.6|9307|9302|9306.1|9301.1|2
1626843000000|2021-07-21 04:50:00|9306.5|9301.5|9306.1|9301.1|9306.6|9301.6|9305.8|9300.8|5
1626843300000|2021-07-21 04:55:00|9306|9301|9306.1|9301.1|9306.1|9301.1|9305.8|9300.8|3
1626843600000|2021-07-21 05:00:00|9306.2|9301.2|9304.7|9299.7|9306.6|9301.6|9304.3|9299.3|47
1626843900000|2021-07-21 05:05:00|9304.6|9299.6|9305.7|9300.7|9305.7|9300.7|9304.6|9299.6|2
1626844200000|2021-07-21 05:10:00|9306|9301|9305.7|9300.7|9306.2|9301.2|9305.4|9300.4|7
1626844500000|2021-07-21 05:15:00|9305.9|9300.9|9305.7|9300.7|9305.9|9300.9|9305.4|9300.4|32
1626844800000|2021-07-21 05:20:00|9305.6|9300.6|9305|9300|9306|9301|9304.9|9299.9|14
1626845100000|2021-07-21 05:25:00|9304.9|9299.9|9305|9300|9305|9300|9304.5|9299.5|13
1626845400000|2021-07-21 05:30:00|9304.9|9299.9|9304.6|9299.6|9305|9300|9303.8|9298.8|127
1626845700000|2021-07-21 05:35:00|9304.5|9299.5|9305.8|9300.8|9306|9301|9304.2|9299.2|8
1626846000000|2021-07-21 05:40:00|9305.9|9300.9|9306.7|9301.7|9306.9|9301.9|9305.6|9300.6|4
1626846300000|2021-07-21 05:45:00|9306.9|9301.9|9307.5|9302.5|9307.7|9302.7|9306.9|9301.9|5
1626846600000|2021-07-21 05:50:00|9307.3|9302.3|9309|9304|9309.3|9304.3|9307.1|9302.1|1
1626846900000|2021-07-21 05:55:00|9309.1|9304.1|9310.5|9305.5|9310.6|9305.6|9309.1|9304.1|36
1626847200000|2021-07-21 06:00:00|9310.6|9305.6|9311|9306|9311.3|9306.3|9309|9304|89
1626847500000|2021-07-21 06:05:00|9311.1|9306.1|9313.5|9308.5|9313.9|9308.9|9310.7|9305.7|43
1626847800000|2021-07-21 06:10:00|9313.3|9308.3|9312.5|9307.5|9314.8|9309.8|9311.7|9306.7|36
1626848100000|2021-07-21 06:15:00|9312.6|9307.6|9313.1|9308.1|9313.7|9308.7|9311.9|9306.9|37
1626848400000|2021-07-21 06:20:00|9313.3|9308.3|9314.3|9309.3|9314.3|9309.3|9313.1|9308.1|18
1626848700000|2021-07-21 06:25:00|9314.4|9309.4|9313.6|9308.6|9314.8|9309.8|9313.4|9308.4|23
1626849000000|2021-07-21 06:30:00|9313.5|9308.5|9314.2|9309.2|9314.8|9309.8|9313|9308|38
1626849300000|2021-07-21 06:35:00|9314.3|9309.3|9312.6|9307.6|9314.3|9309.3|9312.6|9307.6|34
1626849600000|2021-07-21 06:40:00|9312.8|9307.8|9313.5|9308.5|9313.8|9308.8|9311.4|9306.4|59
1626849900000|2021-07-21 06:45:00|9313.7|9308.7|9313.9|9308.9|9314.3|9309.3|9312.1|9307.1|61
1626850200000|2021-07-21 06:50:00|9314|9309|9312.4|9307.4|9314|9309|9311.6|9306.6|114
1626850500000|2021-07-21 06:55:00|9312.6|9307.6|9312.3|9307.3|9312.8|9307.8|9310.5|9305.5|140
1626850800000|2021-07-21 07:00:00|9312.5|9307.5|9313.9|9308.9|9315.2|9310.2|9312|9307|95
1626851100000|2021-07-21 07:05:00|9313.8|9308.8|9316.8|9311.8|9317.8|9312.8|9313.8|9308.8|117
1626851400000|2021-07-21 07:10:00|9316.9|9311.9|9317.8|9312.8|9319.7|9314.7|9316.9|9311.9|57
1626851700000|2021-07-21 07:15:00|9317.5|9312.5|9317.3|9312.3|9319.3|9314.3|9317.3|9312.3|25
1626852000000|2021-07-21 07:20:00|9317.2|9312.2|9316.3|9311.3|9317.7|9312.7|9315.7|9310.7|29
1626852300000|2021-07-21 07:25:00|9316.2|9311.2|9318.7|9313.7|9318.8|9313.8|9314.9|9309.9|192
1626852600000|2021-07-21 07:30:00|9318.5|9313.5|9320.3|9315.3|9321.4|9316.4|9318.2|9313.2|90
1626852900000|2021-07-21 07:35:00|9320.2|9315.2|9318.5|9313.5|9321.3|9316.3|9318|9313|67
1626853200000|2021-07-21 07:40:00|9318.4|9313.4|9318|9313|9319.1|9314.1|9316.7|9311.7|23
1626853500000|2021-07-21 07:45:00|9317.9|9312.9|9316.7|9311.7|9319.7|9314.7|9316|9311|35
1626853800000|2021-07-21 07:50:00|9317.2|9312.2|9315.7|9310.7|9317.7|9312.7|9313.9|9308.9|62
1626854100000|2021-07-21 07:55:00|9315.6|9310.6|9314.8|9309.8|9316.7|9311.7|9314.4|9309.4|41
1626854400000|2021-07-21 08:00:00|9314.7|9309.7|9317.4|9312.4|9317.6|9312.6|9314.7|9309.7|30
1626854700000|2021-07-21 08:05:00|9317.6|9312.6|9319.8|9314.8|9320.3|9315.3|9316.9|9311.9|22
1626855000000|2021-07-21 08:10:00|9319.7|9314.7|9317.9|9312.9|9320.2|9315.2|9317.4|9312.4|48
1626855300000|2021-07-21 08:15:00|9318.1|9313.1|9316.5|9311.5|9318.8|9313.8|9316.2|9311.2|34
1626855600000|2021-07-21 08:20:00|9316.4|9311.4|9312.5|9307.5|9317|9312|9311.5|9306.5|144
1626855900000|2021-07-21 08:25:00|9312.7|9307.7|9313.3|9308.3|9313.7|9308.7|9312.5|9307.5|43
1626856200000|2021-07-21 08:30:00|9313.4|9308.4|9308.6|9303.6|9313.4|9308.4|9308.6|9303.6|131
1626856500000|2021-07-21 08:35:00|9308.5|9303.5|9307.7|9302.7|9308.9|9303.9|9307.4|9302.4|61
1626856800000|2021-07-21 08:40:00|9307.5|9302.5|9305.7|9300.7|9307.7|9302.7|9305|9300|76
1626857100000|2021-07-21 08:45:00|9305.8|9300.8|9301.8|9296.8|9306|9301|9301.5|9296.5|98
1626857400000|2021-07-21 08:50:00|9301.9|9296.9|9300.5|9295.5|9302.2|9297.2|9300.5|9295.5|59
1626857700000|2021-07-21 08:55:00|9300.7|9295.7|9301.3|9296.3|9301.4|9296.4|9299.1|9294.1|96
1626858000000|2021-07-21 09:00:00|9301.2|9296.2|9303.8|9298.8|9304.3|9299.3|9301|9296|126
1626858300000|2021-07-21 09:05:00|9303.5|9298.5|9302.9|9297.9|9304.3|9299.3|9302.4|9297.4|41
1626858600000|2021-07-21 09:10:00|9303|9298|9303.5|9298.5|9303.8|9298.8|9302.6|9297.6|19
1626858900000|2021-07-21 09:15:00|9303.1|9298.1|9303|9298|9303.8|9298.8|9302.5|9297.5|31
1626859200000|2021-07-21 09:20:00|9303.2|9298.2|9301.8|9296.8|9303.8|9298.8|9301.1|9296.1|30
1626859500000|2021-07-21 09:25:00|9301.6|9296.6|9300.9|9295.9|9301.8|9296.8|9300.5|9295.5|264
1626859800000|2021-07-21 09:30:00|9301|9296|9303.4|9298.4|9303.8|9298.8|9301|9296|44
1626860100000|2021-07-21 09:35:00|9303.3|9298.3|9302.7|9297.7|9304.3|9299.3|9302.5|9297.5|23
1626860400000|2021-07-21 09:40:00|9302.6|9297.6|9303.4|9298.4|9304.2|9299.2|9302.6|9297.6|19
1626860700000|2021-07-21 09:45:00|9303.7|9298.7|9305.4|9300.4|9305.5|9300.5|9303.4|9298.4|27
1626861000000|2021-07-21 09:50:00|9305.3|9300.3|9307.8|9302.8|9307.8|9302.8|9305.3|9300.3|21
1626861300000|2021-07-21 09:55:00|9307.9|9302.9|9304.5|9299.5|9308.4|9303.4|9304.5|9299.5|37
1626861600000|2021-07-21 10:00:00|9304.8|9299.8|9304.3|9299.3|9305.2|9300.2|9303.1|9298.1|22
1626861900000|2021-07-21 10:05:00|9304.4|9299.4|9302.9|9297.9|9304.7|9299.7|9302.8|9297.8|29
1626862200000|2021-07-21 10:10:00|9303.1|9298.1|9303.8|9298.8|9304.3|9299.3|9302.9|9297.9|9
1626862500000|2021-07-21 10:15:00|9303.9|9298.9|9303.5|9298.5|9304.3|9299.3|9302.7|9297.7|17
1626862800000|2021-07-21 10:20:00|9303.7|9298.7|9304.9|9299.9|9304.9|9299.9|9303.5|9298.5|302
1626863100000|2021-07-21 10:25:00|9304.8|9299.8|9304.5|9299.5|9305.9|9300.9|9303.5|9298.5|126
1626863400000|2021-07-21 10:30:00|9304.7|9299.7|9305.5|9300.5|9305.8|9300.8|9304.4|9299.4|24
1626863700000|2021-07-21 10:35:00|9305.2|9300.2|9306|9301|9306|9301|9304.5|9299.5|13
1626864000000|2021-07-21 10:40:00|9305.8|9300.8|9307|9302|9307.3|9302.3|9305.1|9300.1|7
1626864300000|2021-07-21 10:45:00|9306.9|9301.9|9306|9301|9307.3|9302.3|9306|9301|19
1626864600000|2021-07-21 10:50:00|9306.2|9301.2|9308|9303|9308.3|9303.3|9305.8|9300.8|37
1626864900000|2021-07-21 10:55:00|9307.8|9302.8|9308.2|9303.2|9309.7|9304.7|9307.5|9302.5|46
1626865200000|2021-07-21 11:00:00|9308|9303|9307.7|9302.7|9308.8|9303.8|9306.2|9301.2|69
1626865500000|2021-07-21 11:05:00|9307.5|9302.5|9308.9|9303.9|9308.9|9303.9|9307.5|9302.5|33
1626865800000|2021-07-21 11:10:00|9308.8|9303.8|9307.3|9302.3|9308.8|9303.8|9306.9|9301.9|19
1626866100000|2021-07-21 11:15:00|9307.2|9302.2|9307.2|9302.2|9308.3|9303.3|9307|9302|14
1626866400000|2021-07-21 11:20:00|9307.3|9302.3|9307.7|9302.7|9307.8|9302.8|9306.9|9301.9|26
1626866700000|2021-07-21 11:25:00|9307.8|9302.8|9307|9302|9309.3|9304.3|9306.9|9301.9|69
1626867000000|2021-07-21 11:30:00|9306.6|9301.6|9304.7|9299.7|9306.6|9301.6|9304.4|9299.4|67
1626867300000|2021-07-21 11:35:00|9304.8|9299.8|9305.3|9300.3|9305.3|9300.3|9303.3|9298.3|11
1626867600000|2021-07-21 11:40:00|9305.2|9300.2|9306.9|9301.9|9307.1|9302.1|9305|9300|31
1626867900000|2021-07-21 11:45:00|9307.1|9302.1|9307.8|9302.8|9308.8|9303.8|9306.5|9301.5|58
1626868200000|2021-07-21 11:50:00|9308|9303|9310.2|9305.2|9310.3|9305.3|9308|9303|37
1626868500000|2021-07-21 11:55:00|9310.1|9305.1|9308.2|9303.2|9311.2|9306.2|9307.4|9302.4|43
1626868800000|2021-07-21 12:00:00|9308.3|9303.3|9310.4|9305.4|9310.7|9305.7|9308.3|9303.3|50
1626869100000|2021-07-21 12:05:00|9310.7|9305.7|9307.4|9302.4|9310.7|9305.7|9307.4|9302.4|25
1626869400000|2021-07-21 12:10:00|9307.6|9302.6|9306.4|9301.4|9307.6|9302.6|9306.1|9301.1|54
1626869700000|2021-07-21 12:15:00|9306.1|9301.1|9310.4|9305.4|9310.8|9305.8|9305.8|9300.8|44
1626870000000|2021-07-21 12:20:00|9310.6|9305.6|9309.4|9304.4|9311.2|9306.2|9309|9304|55
1626870300000|2021-07-21 12:25:00|9309.3|9304.3|9307.4|9302.4|9309.4|9304.4|9306.9|9301.9|34
1626870600000|2021-07-21 12:30:00|9307.3|9302.3|9308.3|9303.3|9308.4|9303.4|9306.9|9301.9|49
1626870900000|2021-07-21 12:35:00|9308.7|9303.7|9310.4|9305.4|9310.7|9305.7|9308.4|9303.4|41
1626871200000|2021-07-21 12:40:00|9310.3|9305.3|9310.7|9305.7|9311.2|9306.2|9308.9|9303.9|56
1626871500000|2021-07-21 12:45:00|9311|9306|9312.7|9307.7|9313.3|9308.3|9311|9306|65
1626871800000|2021-07-21 12:50:00|9312.8|9307.8|9309.9|9304.9|9312.8|9307.8|9307.9|9302.9|51
1626872100000|2021-07-21 12:55:00|9310.1|9305.1|9308.8|9303.8|9311.2|9306.2|9308.4|9303.4|44
1626872400000|2021-07-21 13:00:00|9308.9|9303.9|9307.7|9302.7|9309.6|9304.6|9306|9301|74
1626872700000|2021-07-21 13:05:00|9307.8|9302.8|9308.9|9303.9|9309.1|9304.1|9306.3|9301.3|63
1626873000000|2021-07-21 13:10:00|9308.5|9303.5|9308.9|9303.9|9309.3|9304.3|9308.4|9303.4|62
1626873300000|2021-07-21 13:15:00|9308.5|9303.5|9309.2|9304.2|9311.3|9306.3|9307.7|9302.7|81
1626873600000|2021-07-21 13:20:00|9309.3|9304.3|9308.9|9303.9|9309.6|9304.6|9307.9|9302.9|49
1626873900000|2021-07-21 13:25:00|9309.1|9304.1|9309.7|9304.7|9309.7|9304.7|9307.4|9302.4|44
1626874200000|2021-07-21 13:30:00|9310|9305|9307.8|9302.8|9310.7|9305.7|9307.4|9302.4|145
1626874500000|2021-07-21 13:35:00|9307.4|9302.4|9302.9|9297.9|9307.8|9302.8|9302.9|9297.9|144
1626874800000|2021-07-21 13:40:00|9302.8|9297.8|9297.4|9292.4|9303.7|9298.7|9297.1|9292.1|153
1626875100000|2021-07-21 13:45:00|9297|9292|9295.5|9290.5|9297.7|9292.7|9295.4|9290.4|149
1626875400000|2021-07-21 13:50:00|9295.4|9290.4|9292.8|9287.8|9295.4|9290.4|9291.9|9286.9|139
1626875700000|2021-07-21 13:55:00|9292.7|9287.7|9292.3|9287.3|9293.8|9288.8|9291.6|9286.6|252
1626876000000|2021-07-21 14:00:00|9292.4|9287.4|9294.2|9289.2|9295.4|9290.4|9292.1|9287.1|171
1626876300000|2021-07-21 14:05:00|9294|9289|9293.5|9288.5|9294|9289|9291.5|9286.5|85
1626876600000|2021-07-21 14:10:00|9293.4|9288.4|9294.3|9289.3|9294.3|9289.3|9291.4|9286.4|77
1626876900000|2021-07-21 14:15:00|9294|9289|9293.1|9288.1|9294.8|9289.8|9292.9|9287.9|99
1626877200000|2021-07-21 14:20:00|9292.9|9287.9|9292.3|9287.3|9293.1|9288.1|9290.4|9285.4|94
1626877500000|2021-07-21 14:25:00|9291.9|9286.9|9291.6|9286.6|9292.4|9287.4|9287.4|9282.4|135
1626877800000|2021-07-21 14:30:00|9291.4|9286.4|9290.7|9285.7|9292.7|9287.7|9288.8|9283.8|114
1626878100000|2021-07-21 14:35:00|9290.8|9285.8|9286.4|9281.4|9290.8|9285.8|9286|9281|492
1626878400000|2021-07-21 14:40:00|9286.5|9281.5|9285.7|9280.7|9287.8|9282.8|9284.4|9279.4|289
1626878700000|2021-07-21 14:45:00|9285.5|9280.5|9284.7|9279.7|9286.4|9281.4|9283|9278|255
1626879000000|2021-07-21 14:50:00|9284.8|9279.8|9289.7|9284.7|9290.9|9285.9|9284.5|9279.5|123
1626879300000|2021-07-21 14:55:00|9289.5|9284.5|9288.9|9283.9|9291.9|9286.9|9288.5|9283.5|155
1626879600000|2021-07-21 15:00:00|9288.8|9283.8|9289.4|9284.4|9290.8|9285.8|9288.1|9283.1|261
1626879900000|2021-07-21 15:05:00|9289.3|9284.3|9286.9|9281.9|9289.4|9284.4|9285.6|9280.6|75
1626880200000|2021-07-21 15:10:00|9286.8|9281.8|9286.6|9281.6|9287.4|9282.4|9285|9280|92
1626880500000|2021-07-21 15:15:00|9286.7|9281.7|9283.5|9278.5|9286.9|9281.9|9283.1|9278.1|125
1626880800000|2021-07-21 15:20:00|9283.4|9278.4|9280.7|9275.7|9283.9|9278.9|9279.9|9274.9|127
1626881100000|2021-07-21 15:25:00|9280.8|9275.8|9278.7|9273.7|9281.8|9276.8|9278|9273|159
1626881400000|2021-07-21 15:30:00|9278.6|9273.6|9281.8|9276.8|9282.1|9277.1|9278|9273|161
1626881700000|2021-07-21 15:35:00|9281.9|9276.9|9280.9|9275.9|9281.9|9276.9|9280.4|9275.4|68
1626882000000|2021-07-21 15:40:00|9280.5|9275.5|9278.9|9273.9|9280.5|9275.5|9278.5|9273.5|309
1626882300000|2021-07-21 15:45:00|9278.8|9273.8|9277.3|9272.3|9278.9|9273.9|9276.6|9271.6|133
1626882600000|2021-07-21 15:50:00|9277.4|9272.4|9279.9|9274.9|9279.9|9274.9|9276.6|9271.6|63
1626882900000|2021-07-21 15:55:00|9280.3|9275.3|9278.4|9273.4|9281.4|9276.4|9278.4|9273.4|93
1626883200000|2021-07-21 16:00:00|9278.3|9273.3|9278.5|9273.5|9279.4|9274.4|9277.5|9272.5|113
1626883500000|2021-07-21 16:05:00|9278.4|9273.4|9281.9|9276.9|9282.2|9277.2|9278.4|9273.4|47
1626883800000|2021-07-21 16:10:00|9282.2|9277.2|9283.2|9278.2|9283.8|9278.8|9282|9277|34
1626884100000|2021-07-21 16:15:00|9283|9278|9283.4|9278.4|9283.9|9278.9|9282.1|9277.1|42
1626884400000|2021-07-21 16:20:00|9283.7|9278.7|9284.3|9279.3|9284.4|9279.4|9283.4|9278.4|32
1626884700000|2021-07-21 16:25:00|9284.1|9279.1|9282.9|9277.9|9284.3|9279.3|9282.9|9277.9|32
1626885000000|2021-07-21 16:30:00|9282.8|9277.8|9284.7|9279.7|9284.8|9279.8|9282.5|9277.5|29
1626885300000|2021-07-21 16:35:00|9284.8|9279.8|9285.4|9280.4|9285.8|9280.8|9283.5|9278.5|158
1626885600000|2021-07-21 16:40:00|9285.3|9280.3|9285.4|9280.4|9285.8|9280.8|9284.8|9279.8|130
1626885900000|2021-07-21 16:45:00|9285|9280|9284.3|9279.3|9285.7|9280.7|9284|9279|70
1626886200000|2021-07-21 16:50:00|9284.4|9279.4|9282.7|9277.7|9284.4|9279.4|9282.4|9277.4|26
1626886500000|2021-07-21 16:55:00|9282.8|9277.8|9282.9|9277.9|9283.5|9278.5|9282.3|9277.3|96
1626886800000|2021-07-21 17:00:00|9282.8|9277.8|9281.4|9276.4|9283.8|9278.8|9280.9|9275.9|78
1626887100000|2021-07-21 17:05:00|9281.5|9276.5|9279.9|9274.9|9281.9|9276.9|9279.5|9274.5|225
1626887400000|2021-07-21 17:10:00|9279.8|9274.8|9280.4|9275.4|9280.8|9275.8|9279.5|9274.5|40
1626887700000|2021-07-21 17:15:00|9280|9275|9280.3|9275.3|9280.4|9275.4|9279|9274|29
1626888000000|2021-07-21 17:20:00|9280.2|9275.2|9277.5|9272.5|9280.2|9275.2|9277.3|9272.3|44
1626888300000|2021-07-21 17:25:00|9277.4|9272.4|9278.9|9273.9|9279.2|9274.2|9277.3|9272.3|15
1626888600000|2021-07-21 17:30:00|9278.8|9273.8|9277.5|9272.5|9278.9|9273.9|9277.5|9272.5|8
1626888900000|2021-07-21 17:35:00|9277.4|9272.4|9278.7|9273.7|9278.8|9273.8|9276.9|9271.9|52
1626889200000|2021-07-21 17:40:00|9278.8|9273.8|9279.4|9274.4|9279.8|9274.8|9278.8|9273.8|90
1626889500000|2021-07-21 17:45:00|9279.2|9274.2|9279.3|9274.3|9279.6|9274.6|9278.7|9273.7|47
1626889800000|2021-07-21 17:50:00|9278.9|9273.9|9279.2|9274.2|9279.3|9274.3|9278.4|9273.4|57
1626890100000|2021-07-21 17:55:00|9279.1|9274.1|9280.4|9275.4|9281.1|9276.1|9279.1|9274.1|152
1626890400000|2021-07-21 18:00:00|9280.3|9275.3|9280.3|9275.3|9281.7|9276.7|9280.1|9275.1|78
1626890700000|2021-07-21 18:05:00|9280.4|9275.4|9281.8|9276.8|9281.8|9276.8|9280.3|9275.3|12
1626891000000|2021-07-21 18:10:00|9281.7|9276.7|9280.9|9275.9|9282.2|9277.2|9280.9|9275.9|77
1626891300000|2021-07-21 18:15:00|9281.2|9276.2|9282.1|9277.1|9282.2|9277.2|9280.8|9275.8|51
1626891600000|2021-07-21 18:20:00|9281.9|9276.9|9281.4|9276.4|9281.9|9276.9|9281.4|9276.4|6
1626891900000|2021-07-21 18:25:00|9281.3|9276.3|9281.4|9276.4|9281.6|9276.6|9280.9|9275.9|52
1626892200000|2021-07-21 18:30:00|9281.6|9276.6|9281.3|9276.3|9281.7|9276.7|9280.8|9275.8|20
1626892500000|2021-07-21 18:35:00|9281.2|9276.2|9279.8|9274.8|9281.3|9276.3|9279.6|9274.6|43
1626892800000|2021-07-21 18:40:00|9279.9|9274.9|9281.2|9276.2|9281.5|9276.5|9279.9|9274.9|24
1626893100000|2021-07-21 18:45:00|9281.1|9276.1|9279.4|9274.4|9281.2|9276.2|9279.4|9274.4|20
1626893400000|2021-07-21 18:50:00|9279.3|9274.3|9277.7|9272.7|9279.7|9274.7|9277.4|9272.4|159
1626893700000|2021-07-21 18:55:00|9277.8|9272.8|9277.4|9272.4|9278.3|9273.3|9277.3|9272.3|821
1626894000000|2021-07-21 19:00:00|9277.7|9272.7|9278.2|9273.2|9278.2|9273.2|9277.7|9272.7|41
1626894300000|2021-07-21 19:05:00|9278.3|9273.3|9278.1|9273.1|9278.3|9273.3|9277.8|9272.8|4
1626894600000|2021-07-21 19:10:00|9278.2|9273.2|9276.8|9271.8|9278.2|9273.2|9276.8|9271.8|34
1626894900000|2021-07-21 19:15:00|9276.7|9271.7|9275.4|9270.4|9276.8|9271.8|9275.4|9270.4|61
1626895200000|2021-07-21 19:20:00|9275.3|9270.3|9274.9|9269.9|9275.7|9270.7|9274.9|9269.9|27
1626895500000|2021-07-21 19:25:00|9274.4|9269.4|9275.8|9270.8|9275.8|9270.8|9274.4|9269.4|12
1626895800000|2021-07-21 19:30:00|9275.9|9270.9|9276.1|9271.1|9276.2|9271.2|9275.8|9270.8|8
1626896100000|2021-07-21 19:35:00|9275.9|9270.9|9277.7|9272.7|9277.7|9272.7|9275.9|9270.9|8
1626896400000|2021-07-21 19:40:00|9277.8|9272.8|9276.6|9271.6|9277.8|9272.8|9276.2|9271.2|11
1626896700000|2021-07-21 19:45:00|9276.7|9271.7|9278.3|9273.3|9278.3|9273.3|9276.6|9271.6|18
1626897000000|2021-07-21 19:50:00|9278.4|9273.4|9277.7|9272.7|9278.7|9273.7|9277.4|9272.4|39
1626897300000|2021-07-21 19:55:00|9277.8|9272.8|9277.7|9272.7|9278.5|9273.5|9277.4|9272.4|40
1626897600000|2021-07-21 20:00:00|9277.8|9272.8|9278.1|9273.1|9278.7|9273.7|9277.6|9272.6|25
1626897900000|2021-07-21 20:05:00|9277.9|9272.9|9278.4|9273.4|9278.7|9273.7|9277.7|9272.7|18
1626898200000|2021-07-21 20:10:00|9278.6|9273.6|9280.2|9275.2|9280.2|9275.2|9278.5|9273.5|26
1626898500000|2021-07-21 20:15:00|9280|9275|9280.7|9275.7|9280.8|9275.8|9279.8|9274.8|10
1626898800000|2021-07-21 20:20:00|9280.5|9275.5|9281.1|9276.1|9281.4|9276.4|9280.4|9275.4|10
1626899100000|2021-07-21 20:25:00|9281|9276|9282.4|9277.4|9282.4|9277.4|9280.3|9275.3|41
1626899400000|2021-07-21 20:30:00|9282.7|9277.7|9281.6|9276.6|9282.7|9277.7|9281.3|9276.3|11
1626899700000|2021-07-21 20:35:00|9281.7|9276.7|9280.5|9275.5|9281.9|9276.9|9280.5|9275.5|5
1626900000000|2021-07-21 20:40:00|9280.4|9275.4|9279.5|9274.5|9280.4|9275.4|9279.4|9274.4|11
1626900300000|2021-07-21 20:45:00|9279.8|9274.8|9280.4|9275.4|9280.4|9275.4|9279.5|9274.5|15
1626900600000|2021-07-21 20:50:00|9280.3|9275.3|9280.9|9275.9|9280.9|9275.9|9279.8|9274.8|20
1626900900000|2021-07-21 20:55:00|9280.8|9275.8|9283.8|9276.8|9283.9|9277.3|9280.5|9275.5|165
1626912000000|2021-07-22 00:00:00|9282.5|9277.5|9282|9277|9282.8|9277.8|9281.6|9276.6|62
1626912300000|2021-07-22 00:05:00|9281.9|9276.9|9283.7|9278.7|9283.7|9278.7|9281.4|9276.4|23
1626912600000|2021-07-22 00:10:00|9283.8|9278.8|9283.1|9278.1|9283.8|9278.8|9282.4|9277.4|20
1626912900000|2021-07-22 00:15:00|9282.9|9277.9|9283.7|9278.7|9283.7|9278.7|9282.6|9277.6|21
1626913200000|2021-07-22 00:20:00|9283.8|9278.8|9283.4|9278.4|9284.2|9279.2|9283.4|9278.4|10
1626913500000|2021-07-22 00:25:00|9283.6|9278.6|9283.4|9278.4|9284.2|9279.2|9283.4|9278.4|2
1626913800000|2021-07-22 00:30:00|9283.7|9278.7|9285|9280|9285.3|9280.3|9283.7|9278.7|10
1626914100000|2021-07-22 00:35:00|9284.9|9279.9|9285.3|9280.3|9285.8|9280.8|9284.7|9279.7|10
1626914400000|2021-07-22 00:40:00|9284.9|9279.9|9285.6|9280.6|9285.7|9280.7|9284.9|9279.9|8
1626914700000|2021-07-22 00:45:00|9285.7|9280.7|9285.9|9280.9|9286.2|9281.2|9285.4|9280.4|6
1626915000000|2021-07-22 00:50:00|9285.7|9280.7|9284.7|9279.7|9285.7|9280.7|9284.4|9279.4|5
1626915300000|2021-07-22 00:55:00|9284.8|9279.8|9286.1|9281.1|9286.2|9281.2|9284.5|9279.5|149
1626915600000|2021-07-22 01:00:00|9286.2|9281.2|9286.4|9281.4|9286.7|9281.7|9285.4|9280.4|74
1626915900000|2021-07-22 01:05:00|9286.6|9281.6|9286.6|9281.6|9287.2|9282.2|9286.4|9281.4|15
1626916200000|2021-07-22 01:10:00|9286.4|9281.4|9285.6|9280.6|9286.4|9281.4|9285.4|9280.4|13
1626916500000|2021-07-22 01:15:00|9285.4|9280.4|9285.6|9280.6|9285.8|9280.8|9285.4|9280.4|15
1626916800000|2021-07-22 01:20:00|9285.4|9280.4|9285.3|9280.3|9285.4|9280.4|9284.5|9279.5|56
1626917100000|2021-07-22 01:25:00|9285.2|9280.2|9285.6|9280.6|9285.9|9280.9|9285|9280|155
1626917400000|2021-07-22 01:30:00|9285.4|9280.4|9285.4|9280.4|9285.8|9280.8|9284.9|9279.9|33
1626917700000|2021-07-22 01:35:00|9285.3|9280.3|9283.8|9278.8|9285.3|9280.3|9283.4|9278.4|35
1626918000000|2021-07-22 01:40:00|9283.9|9278.9|9282.4|9277.4|9283.9|9278.9|9281.9|9276.9|45
1626918300000|2021-07-22 01:45:00|9282.3|9277.3|9280.9|9275.9|9282.3|9277.3|9280.9|9275.9|24
1626918600000|2021-07-22 01:50:00|9280.5|9275.5|9281.3|9276.3|9281.5|9276.5|9280.5|9275.5|4
1626918900000|2021-07-22 01:55:00|9281|9276|9279.9|9274.9|9281.2|9276.2|9279.6|9274.6|47
1626919200000|2021-07-22 02:00:00|9279.7|9274.7|9280|9275|9280.4|9275.4|9279.5|9274.5|22
1626919500000|2021-07-22 02:05:00|9279.9|9274.9|9279.3|9274.3|9279.9|9274.9|9278.9|9273.9|32
1626919800000|2021-07-22 02:10:00|9279.4|9274.4|9278.9|9273.9|9279.4|9274.4|9278.4|9273.4|16
1626920100000|2021-07-22 02:15:00|9279.1|9274.1|9279.4|9274.4|9279.4|9274.4|9278.6|9273.6|10
1626920400000|2021-07-22 02:20:00|9279.1|9274.1|9279.5|9274.5|9279.9|9274.9|9278.8|9273.8|10
1626920700000|2021-07-22 02:25:00|9279.4|9274.4|9279.5|9274.5|9279.9|9274.9|9279.4|9274.4|11
1626921000000|2021-07-22 02:30:00|9279.8|9274.8|9279.4|9274.4|9279.8|9274.8|9278.9|9273.9|5
1626921300000|2021-07-22 02:35:00|9279.3|9274.3|9279.3|9274.3|9279.4|9274.4|9279|9274|4
1626921600000|2021-07-22 02:40:00|9279.4|9274.4|9279.4|9274.4|9279.7|9274.7|9279.4|9274.4|2
1626921900000|2021-07-22 02:45:00|9279.7|9274.7|9280.4|9275.4|9280.4|9275.4|9279.4|9274.4|6
1626922200000|2021-07-22 02:50:00|9280.6|9275.6|9280.8|9275.8|9280.9|9275.9|9280.4|9275.4|10
1626922500000|2021-07-22 02:55:00|9280.5|9275.5|9283.9|9278.9|9283.9|9278.9|9280.4|9275.4|10
1626922800000|2021-07-22 03:00:00|9283.8|9278.8|9282.9|9277.9|9283.8|9278.8|9282.8|9277.8|15
1626923100000|2021-07-22 03:05:00|9283.2|9278.2|9282.3|9277.3|9283.2|9278.2|9281.9|9276.9|0
1626923400000|2021-07-22 03:10:00|9282.2|9277.2|9282.4|9277.4|9282.4|9277.4|9281.9|9276.9|16
1626923700000|2021-07-22 03:15:00|9282.7|9277.7|9282.3|9277.3|9282.7|9277.7|9281.9|9276.9|31
1626924000000|2021-07-22 03:20:00|9282.2|9277.2|9280.4|9275.4|9282.2|9277.2|9280.4|9275.4|6
1626924300000|2021-07-22 03:25:00|9280.5|9275.5|9280.8|9275.8|9281.2|9276.2|9280.4|9275.4|9
1626924600000|2021-07-22 03:30:00|9280.9|9275.9|9280.9|9275.9|9280.9|9275.9|9280.4|9275.4|7
1626924900000|2021-07-22 03:35:00|9281|9276|9280.8|9275.8|9281.2|9276.2|9280.4|9275.4|3
1626925200000|2021-07-22 03:40:00|9280.5|9275.5|9279.9|9274.9|9280.5|9275.5|9279.9|9274.9|7
1626925500000|2021-07-22 03:45:00|9280.2|9275.2|9279.8|9274.8|9280.3|9275.3|9279.8|9274.8|4
1626925800000|2021-07-22 03:50:00|9279.9|9274.9|9279.5|9274.5|9280.3|9275.3|9279.2|9274.2|14
1626926100000|2021-07-22 03:55:00|9279.4|9274.4|9279.9|9274.9|9280.2|9275.2|9279.2|9274.2|6
1626926400000|2021-07-22 04:00:00|9279.8|9274.8|9279.5|9274.5|9279.8|9274.8|9279.2|9274.2|4
1626926700000|2021-07-22 04:05:00|9279.4|9274.4|9278.9|9273.9|9279.4|9274.4|9278.9|9273.9|0
1626927000000|2021-07-22 04:10:00|9278.5|9273.5|9278.4|9273.4|9278.8|9273.8|9278.2|9273.2|50
1626927300000|2021-07-22 04:15:00|9278.5|9273.5|9278.8|9273.8|9278.8|9273.8|9278.2|9273.2|5
1626927600000|2021-07-22 04:20:00|9278.9|9273.9|9278.4|9273.4|9279.3|9274.3|9278.4|9273.4|8
1626927900000|2021-07-22 04:25:00|9278.3|9273.3|9277.9|9272.9|9278.3|9273.3|9277.9|9272.9|11
1626928200000|2021-07-22 04:30:00|9278.1|9273.1|9277.4|9272.4|9278.2|9273.2|9277.4|9272.4|12
1626928500000|2021-07-22 04:35:00|9277.8|9272.8|9277.8|9272.8|9278.2|9273.2|9277.8|9272.8|38
1626928800000|2021-07-22 04:40:00|9277.5|9272.5|9278.4|9273.4|9278.8|9273.8|9277.4|9272.4|15
1626929100000|2021-07-22 04:45:00|9278.5|9273.5|9278.7|9273.7|9278.7|9273.7|9277.9|9272.9|10
1626929400000|2021-07-22 04:50:00|9278.8|9273.8|9277.8|9272.8|9278.8|9273.8|9277.8|9272.8|15
1626929700000|2021-07-22 04:55:00|9277.6|9272.6|9279.7|9274.7|9279.7|9274.7|9277.6|9272.6|22
1626930000000|2021-07-22 05:00:00|9279.8|9274.8|9278.9|9273.9|9279.8|9274.8|9278.9|9273.9|12
1626930300000|2021-07-22 05:05:00|9279.2|9274.2|9281.1|9276.1|9281.2|9276.2|9279.2|9274.2|68
1626930600000|2021-07-22 05:10:00|9280.9|9275.9|9281.2|9276.2|9281.3|9276.3|9280.9|9275.9|14
1626930900000|2021-07-22 05:15:00|9280.9|9275.9|9280.2|9275.2|9280.9|9275.9|9279.9|9274.9|6
1626931200000|2021-07-22 05:20:00|9279.9|9274.9|9279.7|9274.7|9280.2|9275.2|9279.6|9274.6|7
1626931500000|2021-07-22 05:25:00|9279.8|9274.8|9279.6|9274.6|9279.8|9274.8|9279.4|9274.4|4
1626931800000|2021-07-22 05:30:00|9279.4|9274.4|9280|9275|9280.7|9275.7|9279.4|9274.4|12
1626932100000|2021-07-22 05:35:00|9280.3|9275.3|9281.2|9276.2|9281.2|9276.2|9280|9275|29
1626932400000|2021-07-22 05:40:00|9281|9276|9281|9276|9281.4|9276.4|9280.6|9275.6|22
1626932700000|2021-07-22 05:45:00|9280.9|9275.9|9280.4|9275.4|9281.1|9276.1|9280.4|9275.4|17
1626933000000|2021-07-22 05:50:00|9280.5|9275.5|9280.9|9275.9|9281.2|9276.2|9280.5|9275.5|3
1626933300000|2021-07-22 05:55:00|9281.1|9276.1|9282.4|9277.4|9282.4|9277.4|9280.9|9275.9|31
1626933600000|2021-07-22 06:00:00|9281.9|9276.9|9281.9|9276.9|9283.7|9278.7|9281.3|9276.3|47
1626933900000|2021-07-22 06:05:00|9281.8|9276.8|9280.1|9275.1|9281.9|9276.9|9278.4|9273.4|60
1626934200000|2021-07-22 06:10:00|9280.3|9275.3|9281.1|9276.1|9281.4|9276.4|9279.9|9274.9|49
1626934500000|2021-07-22 06:15:00|9281.3|9276.3|9281.1|9276.1|9281.8|9276.8|9280.5|9275.5|29
1626934800000|2021-07-22 06:20:00|9281|9276|9278.4|9273.4|9281|9276|9277.5|9272.5|45
1626935100000|2021-07-22 06:25:00|9278.2|9273.2|9277.4|9272.4|9278.9|9273.9|9277|9272|11
1626935400000|2021-07-22 06:30:00|9277.3|9272.3|9277|9272|9278.4|9273.4|9276.5|9271.5|80
1626935700000|2021-07-22 06:35:00|9277.1|9272.1|9275.9|9270.9|9277.8|9272.8|9275.1|9270.1|71
1626936000000|2021-07-22 06:40:00|9275.8|9270.8|9276.4|9271.4|9276.9|9271.9|9274.9|9269.9|29
1626936300000|2021-07-22 06:45:00|9276.6|9271.6|9276.4|9271.4|9276.9|9271.9|9276.3|9271.3|18
1626936600000|2021-07-22 06:50:00|9276.8|9271.8|9276.4|9271.4|9277.7|9272.7|9275.9|9270.9|22
1626936900000|2021-07-22 06:55:00|9276.3|9271.3|9277.9|9272.9|9278.4|9273.4|9275.8|9270.8|61
1626937200000|2021-07-22 07:00:00|9277.6|9272.6|9275.3|9270.3|9277.6|9272.6|9274.1|9269.1|130
1626937500000|2021-07-22 07:05:00|9275.1|9270.1|9276.4|9271.4|9277.9|9272.9|9275|9270|77
1626937800000|2021-07-22 07:10:00|9276.6|9271.6|9274.9|9269.9|9276.9|9271.9|9274.3|9269.3|56
1626938100000|2021-07-22 07:15:00|9275.3|9270.3|9273.8|9268.8|9275.3|9270.3|9272.9|9267.9|52
1626938400000|2021-07-22 07:20:00|9273.6|9268.6|9274.8|9269.8|9275.3|9270.3|9272.9|9267.9|25
1626938700000|2021-07-22 07:25:00|9274.6|9269.6|9275.9|9270.9|9276.4|9271.4|9273.5|9268.5|25
1626939000000|2021-07-22 07:30:00|9275.6|9270.6|9274.4|9269.4|9276.4|9271.4|9274.3|9269.3|37
1626939300000|2021-07-22 07:35:00|9274.6|9269.6|9274.8|9269.8|9274.8|9269.8|9273.4|9268.4|66
1626939600000|2021-07-22 07:40:00|9274.9|9269.9|9277|9272|9277.2|9272.2|9273.9|9268.9|23
1626939900000|2021-07-22 07:45:00|9276.9|9271.9|9278.4|9273.4|9278.9|9273.9|9276.8|9271.8|30
1626940200000|2021-07-22 07:50:00|9278.3|9273.3|9277.9|9272.9|9278.6|9273.6|9276.9|9271.9|33
1626940500000|2021-07-22 07:55:00|9277.8|9272.8|9279.3|9274.3|9279.4|9274.4|9276.2|9271.2|33
1626940800000|2021-07-22 08:00:00|9279.2|9274.2|9281.3|9276.3|9283.4|9278.4|9279.2|9274.2|109
1626941100000|2021-07-22 08:05:00|9281.4|9276.4|9285.9|9280.9|9286.4|9281.4|9281.4|9276.4|301
1626941400000|2021-07-22 08:10:00|9285.8|9280.8|9287.4|9282.4|9288.3|9283.3|9285.3|9280.3|97
1626941700000|2021-07-22 08:15:00|9287.3|9282.3|9286.2|9281.2|9289.3|9284.3|9285.8|9280.8|107
1626942000000|2021-07-22 08:20:00|9286.4|9281.4|9287.8|9282.8|9288.1|9283.1|9286.4|9281.4|43
1626942300000|2021-07-22 08:25:00|9287.7|9282.7|9285.3|9280.3|9288.1|9283.1|9284.9|9279.9|41
1626942600000|2021-07-22 08:30:00|9285.4|9280.4|9285.6|9280.6|9286.9|9281.9|9284.9|9279.9|59
1626942900000|2021-07-22 08:35:00|9285.4|9280.4|9284.4|9279.4|9286.4|9281.4|9284.4|9279.4|70
1626943200000|2021-07-22 08:40:00|9284.6|9279.6|9276.7|9271.7|9284.7|9279.7|9275.9|9270.9|331
1626943500000|2021-07-22 08:45:00|9276.8|9271.8|9278|9273|9278.4|9273.4|9276.8|9271.8|55
1626943800000|2021-07-22 08:50:00|9277.9|9272.9|9279.4|9274.4|9279.7|9274.7|9277.4|9272.4|9
1626944100000|2021-07-22 08:55:00|9279|9274|9278|9273|9279.4|9274.4|9277.9|9272.9|54
1626944400000|2021-07-22 09:00:00|9277.9|9272.9|9279.8|9274.8|9280.9|9275.9|9277.9|9272.9|24
1626944700000|2021-07-22 09:05:00|9279.9|9274.9|9277.9|9272.9|9280.4|9275.4|9277.4|9272.4|26
1626945000000|2021-07-22 09:10:00|9277.8|9272.8|9279.2|9274.2|9279.7|9274.7|9277.8|9272.8|33
1626945300000|2021-07-22 09:15:00|9279|9274|9278.4|9273.4|9279.3|9274.3|9277.8|9272.8|81
1626945600000|2021-07-22 09:20:00|9278.1|9273.1|9277.9|9272.9|9278.5|9273.5|9277.3|9272.3|28
1626945900000|2021-07-22 09:25:00|9278.3|9273.3|9278.4|9273.4|9278.9|9273.9|9276.4|9271.4|37
1626946200000|2021-07-22 09:30:00|9278.5|9273.5|9277.4|9272.4|9278.7|9273.7|9276.9|9271.9|25
1626946500000|2021-07-22 09:35:00|9277.3|9272.3|9274.9|9269.9|9277.4|9272.4|9274.4|9269.4|24
1626946800000|2021-07-22 09:40:00|9275.1|9270.1|9276.8|9271.8|9277.3|9272.3|9274.9|9269.9|64
1626947100000|2021-07-22 09:45:00|9276.6|9271.6|9276.2|9271.2|9277.6|9272.6|9276|9271|22
1626947400000|2021-07-22 09:50:00|9276.3|9271.3|9276.4|9271.4|9277.4|9272.4|9275.9|9270.9|20
1626947700000|2021-07-22 09:55:00|9276.6|9271.6|9277.4|9272.4|9278.4|9273.4|9276.3|9271.3|15
1626948000000|2021-07-22 10:00:00|9277.3|9272.3|9276.4|9271.4|9277.4|9272.4|9275.4|9270.4|17
1626948300000|2021-07-22 10:05:00|9276.9|9271.9|9281.1|9276.1|9281.1|9276.1|9276.5|9271.5|61
1626948600000|2021-07-22 10:10:00|9281.3|9276.3|9280.9|9275.9|9282.9|9277.9|9280.9|9275.9|38
1626948900000|2021-07-22 10:15:00|9281.1|9276.1|9278.5|9273.5|9281.9|9276.9|9278.3|9273.3|18
1626949200000|2021-07-22 10:20:00|9278.4|9273.4|9279.3|9274.3|9279.3|9274.3|9277.9|9272.9|16
1626949500000|2021-07-22 10:25:00|9279.4|9274.4|9280.8|9275.8|9281.8|9276.8|9279.3|9274.3|52
1626949800000|2021-07-22 10:30:00|9280.9|9275.9|9280.3|9275.3|9280.9|9275.9|9279.5|9274.5|12
1626950100000|2021-07-22 10:35:00|9280.4|9275.4|9276.7|9271.7|9280.8|9275.8|9275.9|9270.9|104
1626950400000|2021-07-22 10:40:00|9276.8|9271.8|9276.9|9271.9|9277.9|9272.9|9276.1|9271.1|17
1626950700000|2021-07-22 10:45:00|9277|9272|9278.4|9273.4|9278.4|9273.4|9276.9|9271.9|16
1626951000000|2021-07-22 10:50:00|9278.8|9273.8|9277.3|9272.3|9279.9|9274.9|9277|9272|37
1626951300000|2021-07-22 10:55:00|9277.2|9272.2|9278.3|9273.3|9278.3|9273.3|9276.9|9271.9|35
1626951600000|2021-07-22 11:00:00|9278.4|9273.4|9280.2|9275.2|9280.3|9275.3|9276.9|9271.9|62
1626951900000|2021-07-22 11:05:00|9280.3|9275.3|9279.7|9274.7|9282.2|9277.2|9279.4|9274.4|72
1626952200000|2021-07-22 11:10:00|9279.8|9274.8|9278.6|9273.6|9280.3|9275.3|9277.2|9272.2|87
1626952500000|2021-07-22 11:15:00|9278.7|9273.7|9280.3|9275.3|9280.7|9275.7|9278.4|9273.4|39
1626952800000|2021-07-22 11:20:00|9280.4|9275.4|9275.9|9270.9|9280.4|9275.4|9275.9|9270.9|100
1626953100000|2021-07-22 11:25:00|9276.1|9271.1|9276.7|9271.7|9277.6|9272.6|9275.8|9270.8|34
1626953400000|2021-07-22 11:30:00|9276.5|9271.5|9275.3|9270.3|9277.6|9272.6|9275.3|9270.3|25
1626953700000|2021-07-22 11:35:00|9275.4|9270.4|9275.4|9270.4|9276.3|9271.3|9274.9|9269.9|12
1626954000000|2021-07-22 11:40:00|9275.2|9270.2|9278.9|9273.9|9280.2|9275.2|9274.9|9269.9|47
1626954300000|2021-07-22 11:45:00|9279|9274|9267.8|9262.8|9282.1|9277.1|9265.5|9260.5|527
1626954600000|2021-07-22 11:50:00|9267.6|9262.6|9276.8|9271.8|9277|9272|9267.6|9262.6|304
1626954900000|2021-07-22 11:55:00|9276.9|9271.9|9274.5|9269.5|9281.5|9276.5|9274.1|9269.1|203
1626955200000|2021-07-22 12:00:00|9274.7|9269.7|9284.4|9279.4|9285.1|9280.1|9274.5|9269.5|240
1626955500000|2021-07-22 12:05:00|9284.3|9279.3|9284.1|9279.1|9287.3|9282.3|9282.9|9277.9|155
1626955800000|2021-07-22 12:10:00|9283.8|9278.8|9285.8|9280.8|9287.1|9282.1|9283.3|9278.3|104
1626956100000|2021-07-22 12:15:00|9285.6|9280.6|9282.2|9277.2|9286.9|9281.9|9280.9|9275.9|75
1626956400000|2021-07-22 12:20:00|9282.3|9277.3|9284.3|9279.3|9284.8|9279.8|9279.1|9274.1|405
1626956700000|2021-07-22 12:25:00|9284.6|9279.6|9282.1|9277.1|9284.7|9279.7|9281.9|9276.9|72
1626957000000|2021-07-22 12:30:00|9282.3|9277.3|9277|9272|9282.8|9277.8|9276.2|9271.2|355
1626957300000|2021-07-22 12:35:00|9276.9|9271.9|9277.4|9272.4|9279.2|9274.2|9270.8|9265.8|218
1626957600000|2021-07-22 12:40:00|9277.1|9272.1|9275.4|9270.4|9281.6|9276.6|9275|9270|251
1626957900000|2021-07-22 12:45:00|9275.3|9270.3|9272|9267|9275.3|9270.3|9272|9267|187
1626958200000|2021-07-22 12:50:00|9271.8|9266.8|9274.9|9269.9|9274.9|9269.9|9269.2|9264.2|396
1626958500000|2021-07-22 12:55:00|9274.5|9269.5|9270.8|9265.8|9275.3|9270.3|9270.1|9265.1|171
1626958800000|2021-07-22 13:00:00|9270.9|9265.9|9269.9|9264.9|9272.9|9267.9|9266|9261|227
1626959100000|2021-07-22 13:05:00|9269.8|9264.8|9261.6|9256.6|9269.9|9264.9|9261.5|9256.5|338
1626959400000|2021-07-22 13:10:00|9261.5|9256.5|9259.3|9254.3|9261.9|9256.9|9257.5|9252.5|375
1626959700000|2021-07-22 13:15:00|9259.4|9254.4|9256.6|9251.6|9259.4|9254.4|9254|9249|335
1626960000000|2021-07-22 13:20:00|9256.5|9251.5|9256.4|9251.4|9257|9252|9254.5|9249.5|189
1626960300000|2021-07-22 13:25:00|9256.7|9251.7|9253.8|9248.8|9256.7|9251.7|9252.5|9247.5|145
1626960600000|2021-07-22 13:30:00|9253.9|9248.9|9259.2|9254.2|9260.4|9255.4|9253.5|9248.5|209
1626960900000|2021-07-22 13:35:00|9259.3|9254.3|9260.8|9255.8|9263.8|9258.8|9256.4|9251.4|264
1626961200000|2021-07-22 13:40:00|9260.9|9255.9|9262.3|9257.3|9263.3|9258.3|9259.4|9254.4|239
1626961500000|2021-07-22 13:45:00|9262|9257|9264.8|9259.8|9264.9|9259.9|9259.9|9254.9|170
1626961800000|2021-07-22 13:50:00|9264.7|9259.7|9264.3|9259.3|9265.8|9260.8|9262.1|9257.1|115
1626962100000|2021-07-22 13:55:00|9264.4|9259.4|9265.4|9260.4|9267|9262|9263.4|9258.4|67
1626962400000|2021-07-22 14:00:00|9265.1|9260.1|9265.7|9260.7|9267.3|9262.3|9264.5|9259.5|94
1626962700000|2021-07-22 14:05:00|9265.8|9260.8|9273|9268|9273.2|9268.2|9264.9|9259.9|298
1626963000000|2021-07-22 14:10:00|9273.2|9268.2|9279.4|9274.4|9284.8|9279.8|9272.4|9267.4|602
1626963300000|2021-07-22 14:15:00|9279.7|9274.7|9277.9|9272.9|9282.2|9277.2|9277.9|9272.9|254
1626963600000|2021-07-22 14:20:00|9278|9273|9275.9|9270.9|9278.4|9273.4|9275.5|9270.5|102
1626963900000|2021-07-22 14:25:00|9275.8|9270.8|9277.3|9272.3|9279.3|9274.3|9275.4|9270.4|84
1626964200000|2021-07-22 14:30:00|9277.4|9272.4|9275.5|9270.5|9278.3|9273.3|9274.9|9269.9|54
1626964500000|2021-07-22 14:35:00|9275.4|9270.4|9276.9|9271.9|9279.2|9274.2|9275.4|9270.4|96
1626964800000|2021-07-22 14:40:00|9277|9272|9280.9|9275.9|9283.3|9278.3|9276.9|9271.9|314
1626965100000|2021-07-22 14:45:00|9281.2|9276.2|9277.8|9272.8|9283.2|9278.2|9277.4|9272.4|160
1626965400000|2021-07-22 14:50:00|9277.7|9272.7|9277|9272|9278.7|9273.7|9274.9|9269.9|82
1626965700000|2021-07-22 14:55:00|9276.9|9271.9|9277.8|9272.8|9277.8|9272.8|9274|9269|141
1626966000000|2021-07-22 15:00:00|9277.7|9272.7|9279.6|9274.6|9281.6|9276.6|9276.9|9271.9|267
1626966300000|2021-07-22 15:05:00|9279.5|9274.5|9280.8|9275.8|9280.8|9275.8|9278.9|9273.9|125
1626966600000|2021-07-22 15:10:00|9280.7|9275.7|9281.5|9276.5|9282.8|9277.8|9280.5|9275.5|52
1626966900000|2021-07-22 15:15:00|9281.7|9276.7|9282.2|9277.2|9282.3|9277.3|9280.1|9275.1|53
1626967200000|2021-07-22 15:20:00|9282.3|9277.3|9281.7|9276.7|9283.2|9278.2|9280|9275|55
1626967500000|2021-07-22 15:25:00|9281.4|9276.4|9283.8|9278.8|9284.8|9279.8|9281.4|9276.4|82
1626967800000|2021-07-22 15:30:00|9283.5|9278.5|9286.8|9281.8|9286.8|9281.8|9283.4|9278.4|115
1626968100000|2021-07-22 15:35:00|9286.7|9281.7|9291.7|9286.7|9293.2|9288.2|9286.4|9281.4|329
1626968400000|2021-07-22 15:40:00|9291.5|9286.5|9292.8|9287.8|9293.1|9288.1|9290|9285|157
1626968700000|2021-07-22 15:45:00|9292.4|9287.4|9290.2|9285.2|9293.1|9288.1|9289.9|9284.9|86
1626969000000|2021-07-22 15:50:00|9290|9285|9288.4|9283.4|9290.3|9285.3|9288.4|9283.4|40
1626969300000|2021-07-22 15:55:00|9288.2|9283.2|9291|9286|9291.3|9286.3|9287.9|9282.9|136
1626969600000|2021-07-22 16:00:00|9290.9|9285.9|9292.3|9287.3|9292.4|9287.4|9290.4|9285.4|59
1626969900000|2021-07-22 16:05:00|9292.6|9287.6|9291.8|9286.8|9292.8|9287.8|9291.4|9286.4|54
1626970200000|2021-07-22 16:10:00|9291.7|9286.7|9291|9286|9291.8|9286.8|9290.4|9285.4|68
1626970500000|2021-07-22 16:15:00|9290.9|9285.9|9291|9286|9291.3|9286.3|9289.9|9284.9|130
1626970800000|2021-07-22 16:20:00|9290.9|9285.9|9292.9|9287.9|9294.4|9289.4|9290.9|9285.9|54
1626971100000|2021-07-22 16:25:00|9293|9288|9292.5|9287.5|9294.7|9289.7|9292.5|9287.5|41
1626971400000|2021-07-22 16:30:00|9292.4|9287.4|9293.4|9288.4|9294.3|9289.3|9292.4|9287.4|37
1626971700000|2021-07-22 16:35:00|9293.2|9288.2|9294.3|9289.3|9294.8|9289.8|9293.2|9288.2|43
1626972000000|2021-07-22 16:40:00|9294.2|9289.2|9293.2|9288.2|9294.3|9289.3|9293.2|9288.2|37
1626972300000|2021-07-22 16:45:00|9293.3|9288.3|9292.8|9287.8|9293.9|9288.9|9291.9|9286.9|34
1626972600000|2021-07-22 16:50:00|9292.5|9287.5|9291.8|9286.8|9292.8|9287.8|9291.1|9286.1|35
1626972900000|2021-07-22 16:55:00|9291.9|9286.9|9290.4|9285.4|9292.4|9287.4|9289.9|9284.9|32
1626973200000|2021-07-22 17:00:00|9290.7|9285.7|9288.9|9283.9|9291.4|9286.4|9287.9|9282.9|60
1626973500000|2021-07-22 17:05:00|9288.8|9283.8|9291.3|9286.3|9291.3|9286.3|9288.8|9283.8|26
1626973800000|2021-07-22 17:10:00|9291|9286|9289.7|9284.7|9291.3|9286.3|9288.5|9283.5|21
1626974100000|2021-07-22 17:15:00|9289.8|9284.8|9292.2|9287.2|9292.2|9287.2|9289.8|9284.8|25
1626974400000|2021-07-22 17:20:00|9292.3|9287.3|9293.9|9288.9|9294.7|9289.7|9292.3|9287.3|42
1626974700000|2021-07-22 17:25:00|9293.8|9288.8|9294.2|9289.2|9294.7|9289.7|9293.4|9288.4|249
1626975000000|2021-07-22 17:30:00|9293.9|9288.9|9293.9|9288.9|9294.7|9289.7|9293.4|9288.4|167
1626975300000|2021-07-22 17:35:00|9294.2|9289.2|9294.2|9289.2|9294.7|9289.7|9293.9|9288.9|14
1626975600000|2021-07-22 17:40:00|9294.3|9289.3|9294.3|9289.3|9294.7|9289.7|9293.5|9288.5|5
1626975900000|2021-07-22 17:45:00|9294.6|9289.6|9293.7|9288.7|9294.7|9289.7|9293.5|9288.5|66
1626976200000|2021-07-22 17:50:00|9293.5|9288.5|9291.9|9286.9|9293.8|9288.8|9291|9286|15
1626976500000|2021-07-22 17:55:00|9291.7|9286.7|9291.7|9286.7|9292.7|9287.7|9291.4|9286.4|36
1626976800000|2021-07-22 18:00:00|9291.5|9286.5|9290.7|9285.7|9291.5|9286.5|9290.4|9285.4|18
1626977100000|2021-07-22 18:05:00|9290.5|9285.5|9289.8|9284.8|9290.5|9285.5|9289.3|9284.3|166
1626977400000|2021-07-22 18:10:00|9289.9|9284.9|9289.3|9284.3|9289.9|9284.9|9288.4|9283.4|28
1626977700000|2021-07-22 18:15:00|9289.2|9284.2|9286.8|9281.8|9289.2|9284.2|9286.4|9281.4|92
1626978000000|2021-07-22 18:20:00|9286.7|9281.7|9285.5|9280.5|9286.7|9281.7|9284.6|9279.6|66
1626978300000|2021-07-22 18:25:00|9285.8|9280.8|9285|9280|9286.2|9281.2|9284.9|9279.9|65
1626978600000|2021-07-22 18:30:00|9284.9|9279.9|9285.4|9280.4|9286.4|9281.4|9284.9|9279.9|21
1626978900000|2021-07-22 18:35:00|9285.5|9280.5|9286.8|9281.8|9286.8|9281.8|9285.3|9280.3|8
1626979200000|2021-07-22 18:40:00|9286.4|9281.4|9286.3|9281.3|9287.2|9282.2|9285.9|9280.9|125
1626979500000|2021-07-22 18:45:00|9286.4|9281.4|9287.4|9282.4|9287.4|9282.4|9285.9|9280.9|15
1626979800000|2021-07-22 18:50:00|9286.9|9281.9|9285.8|9280.8|9286.9|9281.9|9285.3|9280.3|26
1626980100000|2021-07-22 18:55:00|9285.9|9280.9|9284.9|9279.9|9285.9|9280.9|9284.4|9279.4|121
1626980400000|2021-07-22 19:00:00|9285.2|9280.2|9284.3|9279.3|9285.2|9280.2|9283.9|9278.9|116
1626980700000|2021-07-22 19:05:00|9284.4|9279.4|9282.4|9277.4|9284.7|9279.7|9282.4|9277.4|31
1626981000000|2021-07-22 19:10:00|9282.7|9277.7|9281.9|9276.9|9282.8|9277.8|9281.9|9276.9|20
1626981300000|2021-07-22 19:15:00|9281.8|9276.8|9282.3|9277.3|9282.3|9277.3|9281.8|9276.8|29
1626981600000|2021-07-22 19:20:00|9282.7|9277.7|9283.5|9278.5|9283.7|9278.7|9282.5|9277.5|13
1626981900000|2021-07-22 19:25:00|9283.6|9278.6|9282.9|9277.9|9283.6|9278.6|9282.9|9277.9|21
1626982200000|2021-07-22 19:30:00|9282.8|9277.8|9282.9|9277.9|9282.9|9277.9|9282.4|9277.4|11
1626982500000|2021-07-22 19:35:00|9283|9278|9282.7|9277.7|9283.3|9278.3|9282.7|9277.7|7
1626982800000|2021-07-22 19:40:00|9282.8|9277.8|9283.3|9278.3|9283.3|9278.3|9282.7|9277.7|4
1626983100000|2021-07-22 19:45:00|9282.9|9277.9|9283.8|9278.8|9283.8|9278.8|9282.9|9277.9|20
1626983400000|2021-07-22 19:50:00|9284|9279|9284.3|9279.3|9284.3|9279.3|9283.9|9278.9|13
1626983700000|2021-07-22 19:55:00|9284.4|9279.4|9287.3|9282.3|9287.3|9282.3|9284.4|9279.4|266
1626984000000|2021-07-22 20:00:00|9287.2|9282.2|9287.8|9282.8|9289.3|9284.3|9287|9282|52
1626984300000|2021-07-22 20:05:00|9287.7|9282.7|9287.8|9282.8|9287.8|9282.8|9287.7|9282.7|6
1626984600000|2021-07-22 20:10:00|9287.9|9282.9|9289.2|9284.2|9289.3|9284.3|9287.9|9282.9|23
1626984900000|2021-07-22 20:15:00|9289|9284|9288.3|9283.3|9289.2|9284.2|9287.9|9282.9|15
1626985200000|2021-07-22 20:20:00|9288.2|9283.2|9288.6|9283.6|9288.6|9283.6|9288|9283|3
1626985500000|2021-07-22 20:25:00|9288.7|9283.7|9288.5|9283.5|9288.9|9283.9|9288.4|9283.4|18
1626985800000|2021-07-22 20:30:00|9288.7|9283.7|9287.9|9282.9|9289.2|9284.2|9287.9|9282.9|25
1626986100000|2021-07-22 20:35:00|9287.7|9282.7|9287.4|9282.4|9287.8|9282.8|9287|9282|2
1626986400000|2021-07-22 20:40:00|9287.1|9282.1|9287.8|9282.8|9287.9|9282.9|9287.1|9282.1|4
1626986700000|2021-07-22 20:45:00|9287.9|9282.9|9287.9|9282.9|9287.9|9282.9|9287.5|9282.5|10
1626987000000|2021-07-22 20:50:00|9287.8|9282.8|9287.6|9282.6|9288.1|9283.1|9287.3|9282.3|2
1626987300000|2021-07-22 20:55:00|9287.7|9282.7|9286|9281|9287.7|9282.7|9286|9281|51
1626998400000|2021-07-23 00:00:00|9285.4|9280.4|9285.1|9280.1|9285.6|9280.6|9284.5|9279.5|35
1626998700000|2021-07-23 00:05:00|9285|9280|9284.3|9279.3|9285|9280|9283.4|9278.4|9
1626999000000|2021-07-23 00:10:00|9284.1|9279.1|9283.8|9278.8|9284.1|9279.1|9283.4|9278.4|3
1626999300000|2021-07-23 00:15:00|9283.4|9278.4|9282.8|9277.8|9283.4|9278.4|9282.4|9277.4|17
1626999600000|2021-07-23 00:20:00|9282.6|9277.6|9282.4|9277.4|9282.8|9277.8|9282.1|9277.1|4
1626999900000|2021-07-23 00:25:00|9282.3|9277.3|9281.4|9276.4|9282.3|9277.3|9281|9276|3
1627000200000|2021-07-23 00:30:00|9281.1|9276.1|9280.4|9275.4|9281.3|9276.3|9280.3|9275.3|272
1627000500000|2021-07-23 00:35:00|9280.3|9275.3|9281.4|9276.4|9281.4|9276.4|9280.3|9275.3|9
1627000800000|2021-07-23 00:40:00|9281.5|9276.5|9281.6|9276.6|9282.3|9277.3|9281.5|9276.5|1
1627001100000|2021-07-23 00:45:00|9281.5|9276.5|9280.9|9275.9|9281.5|9276.5|9280.6|9275.6|10
1627001400000|2021-07-23 00:50:00|9281|9276|9281.4|9276.4|9281.4|9276.4|9281|9276|0
1627001700000|2021-07-23 00:55:00|9281.6|9276.6|9281.8|9276.8|9281.9|9276.9|9281.2|9276.2|2
1627002000000|2021-07-23 01:00:00|9281.4|9276.4|9280.6|9275.6|9281.4|9276.4|9280.1|9275.1|30
1627002300000|2021-07-23 01:05:00|9280.8|9275.8|9281.8|9276.8|9281.9|9276.9|9280.6|9275.6|11
1627002600000|2021-07-23 01:10:00|9281.5|9276.5|9281.8|9276.8|9281.8|9276.8|9281.4|9276.4|20
1627002900000|2021-07-23 01:15:00|9282.2|9277.2|9281.9|9276.9|9282.8|9277.8|9281.9|9276.9|21
1627003200000|2021-07-23 01:20:00|9282|9277|9282.2|9277.2|9282.2|9277.2|9281.5|9276.5|14
1627003500000|2021-07-23 01:25:00|9282|9277|9281.4|9276.4|9282.3|9277.3|9281.4|9276.4|3
1627003800000|2021-07-23 01:30:00|9281.1|9276.1|9281.4|9276.4|9281.7|9276.7|9281.1|9276.1|10
1627004100000|2021-07-23 01:35:00|9281.3|9276.3|9282|9277|9282|9277|9280.5|9275.5|12
1627004400000|2021-07-23 01:40:00|9282.3|9277.3|9283.4|9278.4|9283.7|9278.7|9282.3|9277.3|6
1627004700000|2021-07-23 01:45:00|9283.3|9278.3|9283|9278|9283.3|9278.3|9282.4|9277.4|7
1627005000000|2021-07-23 01:50:00|9283.2|9278.2|9284.2|9279.2|9284.2|9279.2|9282.9|9277.9|2
1627005300000|2021-07-23 01:55:00|9284|9279|9285|9280|9285.2|9280.2|9284|9279|1
1627005600000|2021-07-23 02:00:00|9284.9|9279.9|9284.9|9279.9|9285.2|9280.2|9284.9|9279.9|2
1627005900000|2021-07-23 02:05:00|9285|9280|9286.2|9281.2|9286.2|9281.2|9285|9280|22
1627006200000|2021-07-23 02:10:00|9286.3|9281.3|9286.4|9281.4|9286.8|9281.8|9285.8|9280.8|210
1627006500000|2021-07-23 02:15:00|9286.3|9281.3|9288.2|9283.2|9288.2|9283.2|9286.3|9281.3|26
1627006800000|2021-07-23 02:20:00|9288.7|9283.7|9288.2|9283.2|9289.2|9284.2|9287.8|9282.8|23
1627007100000|2021-07-23 02:25:00|9288|9283|9288.4|9283.4|9289.2|9284.2|9288|9283|19
1627007400000|2021-07-23 02:30:00|9288.5|9283.5|9287.8|9282.8|9288.8|9283.8|9287.8|9282.8|4
1627007700000|2021-07-23 02:35:00|9288.1|9283.1|9288.7|9283.7|9288.7|9283.7|9288.1|9283.1|2
1627008000000|2021-07-23 02:40:00|9288.5|9283.5|9288.2|9283.2|9288.7|9283.7|9287.9|9282.9|10
1627008300000|2021-07-23 02:45:00|9288|9283|9288.2|9283.2|9288.2|9283.2|9287.9|9282.9|2
1627008600000|2021-07-23 02:50:00|9288|9283|9287.9|9282.9|9288.2|9283.2|9287.9|9282.9|3
1627008900000|2021-07-23 02:55:00|9287.8|9282.8|9286.7|9281.7|9287.8|9282.8|9286.4|9281.4|11
1627009200000|2021-07-23 03:00:00|9286.8|9281.8|9286.7|9281.7|9287.2|9282.2|9286.4|9281.4|3
1627009500000|2021-07-23 03:05:00|9286.5|9281.5|9287|9282|9287.2|9282.2|9286.5|9281.5|10
1627009800000|2021-07-23 03:10:00|9286.9|9281.9|9286.4|9281.4|9287.3|9282.3|9286.4|9281.4|7
1627010100000|2021-07-23 03:15:00|9286.2|9281.2|9286.2|9281.2|9286.2|9281.2|9285.6|9280.6|7
1627010400000|2021-07-23 03:20:00|9286|9281|9286|9281|9286.2|9281.2|9285.9|9280.9|2
1627010700000|2021-07-23 03:25:00|9285.9|9280.9|9286.3|9281.3|9286.7|9281.7|9285.9|9280.9|2
1627011000000|2021-07-23 03:30:00|9286.4|9281.4|9287.2|9282.2|9287.7|9282.7|9286.4|9281.4|6
1627011300000|2021-07-23 03:35:00|9287|9282|9287.5|9282.5|9287.7|9282.7|9286.9|9281.9|4
1627011600000|2021-07-23 03:40:00|9287.4|9282.4|9288.5|9283.5|9289|9284|9287.4|9282.4|6
1627011900000|2021-07-23 03:45:00|9288.7|9283.7|9289.4|9284.4|9289.8|9284.8|9288.4|9283.4|10
1627012200000|2021-07-23 03:50:00|9289.5|9284.5|9289|9284|9289.5|9284.5|9288.9|9283.9|23
1627012500000|2021-07-23 03:55:00|9288.9|9283.9|9289.7|9284.7|9289.7|9284.7|9288.9|9283.9|9
1627012800000|2021-07-23 04:00:00|9289.8|9284.8|9289.4|9284.4|9290.1|9285.1|9289.4|9284.4|7
1627013100000|2021-07-23 04:05:00|9289.7|9284.7|9290.7|9285.7|9290.8|9285.8|9289.4|9284.4|10
1627013400000|2021-07-23 04:10:00|9290.5|9285.5|9290.8|9285.8|9291.2|9286.2|9290.4|9285.4|52
1627013700000|2021-07-23 04:15:00|9290.7|9285.7|9289.9|9284.9|9290.7|9285.7|9289.5|9284.5|35
1627014000000|2021-07-23 04:20:00|9290|9285|9289.6|9284.6|9290.3|9285.3|9289.4|9284.4|8
1627014300000|2021-07-23 04:25:00|9289.8|9284.8|9289.9|9284.9|9290.2|9285.2|9289.6|9284.6|1
1627014600000|2021-07-23 04:30:00|9290.2|9285.2|9289.6|9284.6|9290.2|9285.2|9289.4|9284.4|4
1627014900000|2021-07-23 04:35:00|9289.5|9284.5|9289.4|9284.4|9289.7|9284.7|9289.4|9284.4|6
1627015200000|2021-07-23 04:40:00|9289.5|9284.5|9289.8|9284.8|9289.8|9284.8|9289.5|9284.5|3
1627015500000|2021-07-23 04:45:00|9289.6|9284.6|9289.8|9284.8|9289.8|9284.8|9289.6|9284.6|0
1627015800000|2021-07-23 04:50:00|9289.9|9284.9|9289.9|9284.9|9290.2|9285.2|9289.9|9284.9|31
1627016100000|2021-07-23 04:55:00|9290|9285|9291.3|9286.3|9291.3|9286.3|9290|9285|4
1627016400000|2021-07-23 05:00:00|9291.1|9286.1|9290.9|9285.9|9291.3|9286.3|9290.9|9285.9|24
1627016700000|2021-07-23 05:05:00|9291|9286|9290.7|9285.7|9291.2|9286.2|9290.4|9285.4|2
1627017000000|2021-07-23 05:10:00|9290.5|9285.5|9289|9284|9290.7|9285.7|9288.9|9283.9|8
1627017300000|2021-07-23 05:15:00|9289.2|9284.2|9288.9|9283.9|9289.2|9284.2|9288.9|9283.9|1
1627017600000|2021-07-23 05:20:00|9289.2|9284.2|9288.4|9283.4|9289.2|9284.2|9288.4|9283.4|1
1627017900000|2021-07-23 05:25:00|9288.5|9283.5|9288.8|9283.8|9288.8|9283.8|9288.4|9283.4|2
1627018200000|2021-07-23 05:30:00|9288.7|9283.7|9289.9|9284.9|9290.3|9285.3|9288.5|9283.5|10
1627018500000|2021-07-23 05:35:00|9289.8|9284.8|9289.5|9284.5|9289.8|9284.8|9289.4|9284.4|8
1627018800000|2021-07-23 05:40:00|9289.7|9284.7|9289.4|9284.4|9289.8|9284.8|9289.4|9284.4|0
1627019100000|2021-07-23 05:45:00|9289.5|9284.5|9290|9285|9290.2|9285.2|9289.4|9284.4|4
1627019400000|2021-07-23 05:50:00|9289.9|9284.9|9291.4|9286.4|9291.4|9286.4|9289.9|9284.9|5
1627019700000|2021-07-23 05:55:00|9291.7|9286.7|9293|9288|9293.3|9288.3|9291.2|9286.2|31
1627020000000|2021-07-23 06:00:00|9293.2|9288.2|9293.5|9288.5|9295.2|9290.2|9292.9|9287.9|49
1627020300000|2021-07-23 06:05:00|9293.7|9288.7|9292.5|9287.5|9294|9289|9292.4|9287.4|50
1627020600000|2021-07-23 06:10:00|9292.4|9287.4|9291.4|9286.4|9293.4|9288.4|9291.4|9286.4|33
1627020900000|2021-07-23 06:15:00|9291.5|9286.5|9290.2|9285.2|9292|9287|9289.4|9284.4|41
1627021200000|2021-07-23 06:20:00|9290.3|9285.3|9289.8|9284.8|9290.8|9285.8|9289.2|9284.2|16
1627021500000|2021-07-23 06:25:00|9290.2|9285.2|9289.9|9284.9|9290.3|9285.3|9289.4|9284.4|11
1627021800000|2021-07-23 06:30:00|9289.4|9284.4|9288.8|9283.8|9289.9|9284.9|9287.9|9282.9|20
1627022100000|2021-07-23 06:35:00|9288.9|9283.9|9288.4|9283.4|9290.9|9285.9|9288.1|9283.1|27
1627022400000|2021-07-23 06:40:00|9288.5|9283.5|9290.3|9285.3|9290.3|9285.3|9288|9283|10
1627022700000|2021-07-23 06:45:00|9290.4|9285.4|9290.9|9285.9|9291.4|9286.4|9289.4|9284.4|16
1627023000000|2021-07-23 06:50:00|9291.1|9286.1|9292.5|9287.5|9293.2|9288.2|9290.7|9285.7|36
1627023300000|2021-07-23 06:55:00|9292.4|9287.4|9290.6|9285.6|9292.4|9287.4|9289.9|9284.9|21
1627023600000|2021-07-23 07:00:00|9290.8|9285.8|9294.1|9289.1|9295|9290|9290|9285|88
1627023900000|2021-07-23 07:05:00|9294|9289|9292.9|9287.9|9294.4|9289.4|9291.9|9286.9|92
1627024200000|2021-07-23 07:10:00|9292.7|9287.7|9288.8|9283.8|9292.9|9287.9|9288.4|9283.4|66
1627024500000|2021-07-23 07:15:00|9290.3|9285.3|9292.6|9287.6|9293.4|9288.4|9289.4|9284.4|296
1627024800000|2021-07-23 07:20:00|9292.4|9287.4|9294.9|9289.9|9296.8|9291.8|9291.9|9286.9|190
1627025100000|2021-07-23 07:25:00|9295|9290|9292.6|9287.6|9296.8|9291.8|9292.1|9287.1|78
1627025400000|2021-07-23 07:30:00|9291.2|9286.2|9291.6|9286.6|9295.8|9290.8|9288.2|9283.2|237
1627025700000|2021-07-23 07:35:00|9291.4|9286.4|9291.9|9286.9|9292.9|9287.9|9290.5|9285.5|49
1627026000000|2021-07-23 07:40:00|9292|9287|9293.6|9288.6|9293.9|9288.9|9291.4|9286.4|46
1627026300000|2021-07-23 07:45:00|9293.8|9288.8|9291|9286|9294.9|9289.9|9290.9|9285.9|48
1627026600000|2021-07-23 07:50:00|9290.9|9285.9|9289.9|9284.9|9291.4|9286.4|9288.9|9283.9|43
1627026900000|2021-07-23 07:55:00|9289.7|9284.7|9288.6|9283.6|9289.9|9284.9|9287.1|9282.1|76
1627027200000|2021-07-23 08:00:00|9288.4|9283.4|9289.6|9284.6|9290.4|9285.4|9287|9282|33
1627027500000|2021-07-23 08:05:00|9289.7|9284.7|9288|9283|9290.6|9285.6|9287.6|9282.6|18
1627027800000|2021-07-23 08:10:00|9288.4|9283.4|9285.5|9280.5|9288.6|9283.6|9284.7|9279.7|241
1627028100000|2021-07-23 08:15:00|9285.4|9280.4|9287.9|9282.9|9287.9|9282.9|9284.6|9279.6|36
1627028400000|2021-07-23 08:20:00|9287.7|9282.7|9288.5|9283.5|9289.9|9284.9|9287.7|9282.7|157
1627028700000|2021-07-23 08:25:00|9288.6|9283.6|9289.5|9284.5|9291.8|9286.8|9288.6|9283.6|98
1627029000000|2021-07-23 08:30:00|9289.8|9284.8|9288.1|9283.1|9290.5|9285.5|9286.1|9281.1|70
1627029300000|2021-07-23 08:35:00|9288|9283|9286.4|9281.4|9289.3|9284.3|9285.6|9280.6|150
1627029600000|2021-07-23 08:40:00|9286.5|9281.5|9287.6|9282.6|9288|9283|9285.7|9280.7|40
1627029900000|2021-07-23 08:45:00|9287.4|9282.4|9289.9|9284.9|9289.9|9284.9|9287.4|9282.4|71
1627030200000|2021-07-23 08:50:00|9290.1|9285.1|9290.6|9285.6|9291.4|9286.4|9290.1|9285.1|38
1627030500000|2021-07-23 08:55:00|9290.9|9285.9|9292.1|9287.1|9292.4|9287.4|9290.6|9285.6|44
1627030800000|2021-07-23 09:00:00|9292.2|9287.2|9293|9288|9294.4|9289.4|9292|9287|61
1627031100000|2021-07-23 09:05:00|9293.1|9288.1|9290.9|9285.9|9293.3|9288.3|9290.1|9285.1|16
1627031400000|2021-07-23 09:10:00|9290.7|9285.7|9290.6|9285.6|9291.9|9286.9|9289.7|9284.7|37
1627031700000|2021-07-23 09:15:00|9290.7|9285.7|9292.4|9287.4|9292.4|9287.4|9290.6|9285.6|75
1627032000000|2021-07-23 09:20:00|9292.2|9287.2|9293.9|9288.9|9293.9|9288.9|9291.5|9286.5|11
1627032300000|2021-07-23 09:25:00|9294.1|9289.1|9298.6|9293.6|9298.9|9293.9|9294|9289|54
1627032600000|2021-07-23 09:30:00|9298.7|9293.7|9297.4|9292.4|9298.9|9293.9|9297.4|9292.4|207
1627032900000|2021-07-23 09:35:00|9297.1|9292.1|9294.4|9289.4|9297.4|9292.4|9294.4|9289.4|14
1627033200000|2021-07-23 09:40:00|9294.5|9289.5|9295.6|9290.6|9296.6|9291.6|9293.9|9288.9|44
1627033500000|2021-07-23 09:45:00|9295.5|9290.5|9294.3|9289.3|9295.9|9290.9|9293.5|9288.5|14
1627033800000|2021-07-23 09:50:00|9294.4|9289.4|9295.1|9290.1|9295.9|9290.9|9293|9288|18
1627034100000|2021-07-23 09:55:00|9295|9290|9294.4|9289.4|9295.7|9290.7|9293.5|9288.5|22
1627034400000|2021-07-23 10:00:00|9294.1|9289.1|9295.5|9290.5|9296|9291|9293.6|9288.6|55
1627034700000|2021-07-23 10:05:00|9295.4|9290.4|9295.3|9290.3|9295.9|9290.9|9294.4|9289.4|8
1627035000000|2021-07-23 10:10:00|9295.1|9290.1|9295.9|9290.9|9295.9|9290.9|9293|9288|31
1627035300000|2021-07-23 10:15:00|9296|9291|9296.5|9291.5|9297.8|9292.8|9296|9291|26
1627035600000|2021-07-23 10:20:00|9296.4|9291.4|9297.5|9292.5|9299.1|9294.1|9296|9291|11
1627035900000|2021-07-23 10:25:00|9297.6|9292.6|9297.4|9292.4|9297.9|9292.9|9297|9292|18
1627036200000|2021-07-23 10:30:00|9297.5|9292.5|9296.1|9291.1|9297.8|9292.8|9295.9|9290.9|23
1627036500000|2021-07-23 10:35:00|9296|9291|9294.4|9289.4|9296.4|9291.4|9293.5|9288.5|16
1627036800000|2021-07-23 10:40:00|9294.1|9289.1|9293.5|9288.5|9295.3|9290.3|9293.5|9288.5|23
1627037100000|2021-07-23 10:45:00|9293.4|9288.4|9294.8|9289.8|9294.8|9289.8|9293.4|9288.4|9
1627037400000|2021-07-23 10:50:00|9294.7|9289.7|9295.4|9290.4|9295.5|9290.5|9294.4|9289.4|4
1627037700000|2021-07-23 10:55:00|9295.5|9290.5|9297.1|9292.1|9299.4|9294.4|9295.4|9290.4|28
1627038000000|2021-07-23 11:00:00|9297.3|9292.3|9296.6|9291.6|9297.4|9292.4|9294.9|9289.9|97
1627038300000|2021-07-23 11:05:00|9296.5|9291.5|9297.5|9292.5|9298.9|9293.9|9295.7|9290.7|33
1627038600000|2021-07-23 11:10:00|9297.4|9292.4|9296.6|9291.6|9298.4|9293.4|9296.4|9291.4|19
1627038900000|2021-07-23 11:15:00|9296.5|9291.5|9297|9292|9297.4|9292.4|9295.9|9290.9|15
1627039200000|2021-07-23 11:20:00|9296.9|9291.9|9299|9294|9299.3|9294.3|9296.9|9291.9|8
1627039500000|2021-07-23 11:25:00|9299.2|9294.2|9301|9296|9301.9|9296.9|9299|9294|54
1627039800000|2021-07-23 11:30:00|9301.1|9296.1|9301.5|9296.5|9305.4|9300.4|9300.7|9295.7|204
1627040100000|2021-07-23 11:35:00|9301.6|9296.6|9301.1|9296.1|9302.8|9297.8|9300.6|9295.6|33
1627040400000|2021-07-23 11:40:00|9301|9296|9300.9|9295.9|9301.4|9296.4|9299.9|9294.9|19
1627040700000|2021-07-23 11:45:00|9300.8|9295.8|9299.5|9294.5|9301|9296|9299.5|9294.5|31
1627041000000|2021-07-23 11:50:00|9299.6|9294.6|9297.4|9292.4|9299.6|9294.6|9296.4|9291.4|39
1627041300000|2021-07-23 11:55:00|9297.5|9292.5|9298.8|9293.8|9298.9|9293.9|9297.4|9292.4|28
1627041600000|2021-07-23 12:00:00|9298.6|9293.6|9295.3|9290.3|9298.8|9293.8|9294.7|9289.7|78
1627041900000|2021-07-23 12:05:00|9295|9290|9296|9291|9296.3|9291.3|9294.3|9289.3|56
1627042200000|2021-07-23 12:10:00|9296.1|9291.1|9294.9|9289.9|9296.3|9291.3|9294.7|9289.7|25
1627042500000|2021-07-23 12:15:00|9294.7|9289.7|9293.5|9288.5|9294.7|9289.7|9292.8|9287.8|27
1627042800000|2021-07-23 12:20:00|9293.6|9288.6|9292.1|9287.1|9293.8|9288.8|9291.9|9286.9|59
1627043100000|2021-07-23 12:25:00|9292.3|9287.3|9291|9286|9292.3|9287.3|9290|9285|133
1627043400000|2021-07-23 12:30:00|9291.2|9286.2|9291.4|9286.4|9291.7|9286.7|9289.1|9284.1|54
1627043700000|2021-07-23 12:35:00|9291.1|9286.1|9290.4|9285.4|9291.2|9286.2|9289.6|9284.6|34
1627044000000|2021-07-23 12:40:00|9290|9285|9288.9|9283.9|9291.8|9286.8|9288.6|9283.6|53
1627044300000|2021-07-23 12:45:00|9288.7|9283.7|9288.7|9283.7|9289.4|9284.4|9287|9282|104
1627044600000|2021-07-23 12:50:00|9288.8|9283.8|9290.5|9285.5|9290.7|9285.7|9288.5|9283.5|96
1627044900000|2021-07-23 12:55:00|9290.4|9285.4|9286.8|9281.8|9290.4|9285.4|9286.4|9281.4|33
1627045200000|2021-07-23 13:00:00|9286.9|9281.9|9288.4|9283.4|9288.8|9283.8|9286.5|9281.5|53
1627045500000|2021-07-23 13:05:00|9288.2|9283.2|9287.1|9282.1|9289.4|9284.4|9286.5|9281.5|50
1627045800000|2021-07-23 13:10:00|9287.3|9282.3|9288.7|9283.7|9289.2|9284.2|9286|9281|75
1627046100000|2021-07-23 13:15:00|9288.5|9283.5|9291.8|9286.8|9291.9|9286.9|9288.4|9283.4|169
1627046400000|2021-07-23 13:20:00|9291.6|9286.6|9288|9283|9291.8|9286.8|9288|9283|100
1627046700000|2021-07-23 13:25:00|9288.3|9283.3|9294.3|9289.3|9294.8|9289.8|9288.3|9283.3|68
1627047000000|2021-07-23 13:30:00|9294.4|9289.4|9295.9|9290.9|9296.5|9291.5|9293.9|9288.9|59
1627047300000|2021-07-23 13:35:00|9296|9291|9297.9|9292.9|9298.3|9293.3|9295.6|9290.6|121
1627047600000|2021-07-23 13:40:00|9298|9293|9297.6|9292.6|9298.3|9293.3|9296.3|9291.3|73
1627047900000|2021-07-23 13:45:00|9297.3|9292.3|9295.9|9290.9|9297.3|9292.3|9293.5|9288.5|77
1627048200000|2021-07-23 13:50:00|9295.6|9290.6|9297.4|9292.4|9299.3|9294.3|9295.5|9290.5|61
1627048500000|2021-07-23 13:55:00|9297.3|9292.3|9296.8|9291.8|9299.3|9294.3|9296.4|9291.4|58
1627048800000|2021-07-23 14:00:00|9297.1|9292.1|9298.7|9293.7|9299.3|9294.3|9296.4|9291.4|66
1627049100000|2021-07-23 14:05:00|9298.8|9293.8|9299.4|9294.4|9299.5|9294.5|9296.9|9291.9|128
1627049400000|2021-07-23 14:10:00|9299.3|9294.3|9300.7|9295.7|9300.7|9295.7|9299.3|9294.3|30
1627049700000|2021-07-23 14:15:00|9300.8|9295.8|9301.4|9296.4|9301.8|9296.8|9298.8|9293.8|111
1627050000000|2021-07-23 14:20:00|9301.5|9296.5|9300.2|9295.2|9301.8|9296.8|9299.9|9294.9|30
1627050300000|2021-07-23 14:25:00|9300.4|9295.4|9300.3|9295.3|9301.3|9296.3|9300.1|9295.1|14
1627050600000|2021-07-23 14:30:00|9300.4|9295.4|9298.3|9293.3|9302.3|9297.3|9298.1|9293.1|81
1627050900000|2021-07-23 14:35:00|9298.4|9293.4|9301.9|9296.9|9302.2|9297.2|9298.3|9293.3|50
1627051200000|2021-07-23 14:40:00|9301.8|9296.8|9302.3|9297.3|9304.7|9299.7|9300.5|9295.5|65
1627051500000|2021-07-23 14:45:00|9302.4|9297.4|9298.7|9293.7|9303.3|9298.3|9297.9|9292.9|113
1627051800000|2021-07-23 14:50:00|9298.5|9293.5|9300.7|9295.7|9302.3|9297.3|9298.4|9293.4|66
1627052100000|2021-07-23 14:55:00|9300.8|9295.8|9300.1|9295.1|9301.8|9296.8|9299.4|9294.4|61
1627052400000|2021-07-23 15:00:00|9300.3|9295.3|9296.5|9291.5|9300.9|9295.9|9296.4|9291.4|84
1627052700000|2021-07-23 15:05:00|9296.4|9291.4|9298.4|9293.4|9298.4|9293.4|9296.4|9291.4|46
1627053000000|2021-07-23 15:10:00|9298.5|9293.5|9298|9293|9299.6|9294.6|9297.9|9292.9|91
1627053300000|2021-07-23 15:15:00|9298.1|9293.1|9298|9293|9299.1|9294.1|9297.4|9292.4|55
1627053600000|2021-07-23 15:20:00|9297.9|9292.9|9297.9|9292.9|9298.6|9293.6|9297.6|9292.6|69
1627053900000|2021-07-23 15:25:00|9297.6|9292.6|9295.9|9290.9|9298.4|9293.4|9295.6|9290.6|132
1627054200000|2021-07-23 15:30:00|9296.2|9291.2|9299.3|9294.3|9299.3|9294.3|9295.1|9290.1|60
1627054500000|2021-07-23 15:35:00|9299.4|9294.4|9300.3|9295.3|9300.3|9295.3|9298.5|9293.5|53
1627054800000|2021-07-23 15:40:00|9300.4|9295.4|9299.1|9294.1|9300.4|9295.4|9298.5|9293.5|37
1627055100000|2021-07-23 15:45:00|9299.3|9294.3|9297.9|9292.9|9299.5|9294.5|9297.6|9292.6|46
1627055400000|2021-07-23 15:50:00|9297.7|9292.7|9298.8|9293.8|9299.4|9294.4|9297.6|9292.6|46
1627055700000|2021-07-23 15:55:00|9299|9294|9299.9|9294.9|9299.9|9294.9|9298|9293|74
1627056000000|2021-07-23 16:00:00|9299.6|9294.6|9298.6|9293.6|9299.7|9294.7|9297.6|9292.6|27
1627056300000|2021-07-23 16:05:00|9298.5|9293.5|9296.4|9291.4|9298.6|9293.6|9296.2|9291.2|30
1627056600000|2021-07-23 16:10:00|9296.8|9291.8|9296|9291|9296.8|9291.8|9295|9290|28
1627056900000|2021-07-23 16:15:00|9295.9|9290.9|9297.4|9292.4|9298.3|9293.3|9295.9|9290.9|40
1627057200000|2021-07-23 16:20:00|9297.2|9292.2|9296.7|9291.7|9297.8|9292.8|9296.7|9291.7|37
1627057500000|2021-07-23 16:25:00|9296.9|9291.9|9296|9291|9297.4|9292.4|9295.7|9290.7|30
1627057800000|2021-07-23 16:30:00|9295.9|9290.9|9296.3|9291.3|9296.3|9291.3|9294.9|9289.9|24
1627058100000|2021-07-23 16:35:00|9296.1|9291.1|9295.6|9290.6|9296.4|9291.4|9295.4|9290.4|8
1627058400000|2021-07-23 16:40:00|9295.8|9290.8|9295.5|9290.5|9295.9|9290.9|9295|9290|22
1627058700000|2021-07-23 16:45:00|9295.6|9290.6|9295.9|9290.9|9296.4|9291.4|9295.5|9290.5|19
1627059000000|2021-07-23 16:50:00|9296|9291|9294.6|9289.6|9296.8|9291.8|9294.6|9289.6|10
1627059300000|2021-07-23 16:55:00|9294.7|9289.7|9294.4|9289.4|9295.3|9290.3|9293.8|9288.8|31
1627059600000|2021-07-23 17:00:00|9294.2|9289.2|9292.5|9287.5|9294.2|9289.2|9291.5|9286.5|41
1627059900000|2021-07-23 17:05:00|9292.4|9287.4|9293|9288|9293.1|9288.1|9291.6|9286.6|10
1627060200000|2021-07-23 17:10:00|9292.9|9287.9|9292.3|9287.3|9292.9|9287.9|9292|9287|25
1627060500000|2021-07-23 17:15:00|9292.4|9287.4|9291.5|9286.5|9292.6|9287.6|9291.5|9286.5|16
1627060800000|2021-07-23 17:20:00|9291.4|9286.4|9291.8|9286.8|9291.8|9286.8|9291.3|9286.3|21
1627061100000|2021-07-23 17:25:00|9291.6|9286.6|9291.4|9286.4|9292.3|9287.3|9291.4|9286.4|24
1627061400000|2021-07-23 17:30:00|9291.5|9286.5|9292.1|9287.1|9292.4|9287.4|9291.5|9286.5|51
1627061700000|2021-07-23 17:35:00|9292.2|9287.2|9293|9288|9293.1|9288.1|9292.1|9287.1|17
1627062000000|2021-07-23 17:40:00|9292.6|9287.6|9293|9288|9293.6|9288.6|9292.6|9287.6|13
1627062300000|2021-07-23 17:45:00|9292.9|9287.9|9292.4|9287.4|9293.1|9288.1|9292.1|9287.1|28
1627062600000|2021-07-23 17:50:00|9292.9|9287.9|9292.9|9287.9|9292.9|9287.9|9292.6|9287.6|32
1627062900000|2021-07-23 17:55:00|9293.1|9288.1|9293.1|9288.1|9293.4|9288.4|9293|9288|27
1627063200000|2021-07-23 18:00:00|9293.4|9288.4|9293.1|9288.1|9293.8|9288.8|9292.6|9287.6|40
1627063500000|2021-07-23 18:05:00|9293.3|9288.3|9293.5|9288.5|9293.9|9288.9|9293|9288|7
1627063800000|2021-07-23 18:10:00|9293.3|9288.3|9293.9|9288.9|9293.9|9288.9|9293.1|9288.1|139
1627064100000|2021-07-23 18:15:00|9293.7|9288.7|9293.8|9288.8|9294.1|9289.1|9293.5|9288.5|27
1627064400000|2021-07-23 18:20:00|9293.9|9288.9|9293.4|9288.4|9293.9|9288.9|9293|9288|5
1627064700000|2021-07-23 18:25:00|9293.5|9288.5|9293.8|9288.8|9293.8|9288.8|9293.5|9288.5|13
1627065000000|2021-07-23 18:30:00|9293.5|9288.5|9293.9|9288.9|9294.3|9289.3|9293.5|9288.5|8
1627065300000|2021-07-23 18:35:00|9294.1|9289.1|9294.3|9289.3|9294.3|9289.3|9293.9|9288.9|11
1627065600000|2021-07-23 18:40:00|9294.4|9289.4|9294.4|9289.4|9294.8|9289.8|9294.4|9289.4|21
1627065900000|2021-07-23 18:45:00|9294.6|9289.6|9294.5|9289.5|9295.2|9290.2|9294.5|9289.5|19
1627066200000|2021-07-23 18:50:00|9294.4|9289.4|9293.8|9288.8|9294.4|9289.4|9293.4|9288.4|22
1627066500000|2021-07-23 18:55:00|9294|9289|9293.9|9288.9|9294.8|9289.8|9293.9|9288.9|278
1627066800000|2021-07-23 19:00:00|9294|9289|9293.9|9288.9|9294.2|9289.2|9293.6|9288.6|8
1627067100000|2021-07-23 19:05:00|9293.6|9288.6|9291.4|9286.4|9293.8|9288.8|9291.4|9286.4|6
1627067400000|2021-07-23 19:10:00|9291.5|9286.5|9292|9287|9292.3|9287.3|9291.4|9286.4|29
1627067700000|2021-07-23 19:15:00|9291.9|9286.9|9291.3|9286.3|9292|9287|9291|9286|8
1627068000000|2021-07-23 19:20:00|9291.1|9286.1|9291.6|9286.6|9291.8|9286.8|9291.1|9286.1|10
1627068300000|2021-07-23 19:25:00|9291.8|9286.8|9291.9|9286.9|9292.3|9287.3|9291.6|9286.6|8
1627068600000|2021-07-23 19:30:00|9292|9287|9291.4|9286.4|9292.2|9287.2|9291.4|9286.4|6
1627068900000|2021-07-23 19:35:00|9291.5|9286.5|9291.1|9286.1|9291.5|9286.5|9291|9286|12
1627069200000|2021-07-23 19:40:00|9291.3|9286.3|9290.8|9285.8|9291.3|9286.3|9290.5|9285.5|19
1627069500000|2021-07-23 19:45:00|9290.6|9285.6|9291.3|9286.3|9291.3|9286.3|9290.5|9285.5|19
1627069800000|2021-07-23 19:50:00|9291.1|9286.1|9292.4|9287.4|9292.4|9287.4|9291|9286|12
1627070100000|2021-07-23 19:55:00|9292.2|9287.2|9293|9288|9293.4|9288.4|9292.1|9287.1|13
1627070400000|2021-07-23 20:00:00|9293.1|9288.1|9293|9288|9293.4|9288.4|9292.8|9287.8|34
1627070700000|2021-07-23 20:05:00|9293.1|9288.1|9292.5|9287.5|9293.3|9288.3|9292.2|9287.2|7
1627071000000|2021-07-23 20:10:00|9292.2|9287.2|9291.2|9286.2|9292.2|9287.2|9291.2|9286.2|4
1627071300000|2021-07-23 20:15:00|9291.1|9286.1|9290.5|9285.5|9291.4|9286.4|9290.3|9285.3|4
1627071600000|2021-07-23 20:20:00|9290.6|9285.6|9290.5|9285.5|9290.8|9285.8|9290.1|9285.1|22
1627071900000|2021-07-23 20:25:00|9290.6|9285.6|9290.6|9285.6|9291|9286|9290.3|9285.3|6
1627072200000|2021-07-23 20:30:00|9290.7|9285.7|9291.1|9286.1|9291.1|9286.1|9290.6|9285.6|10
1627072500000|2021-07-23 20:35:00|9291|9286|9291|9286|9291.5|9286.5|9290.8|9285.8|0
1627072800000|2021-07-23 20:40:00|9291.3|9286.3|9293.3|9288.3|9293.3|9288.3|9291.3|9286.3|16
1627073100000|2021-07-23 20:45:00|9293.1|9288.1|9292.6|9287.6|9293.3|9288.3|9292.3|9287.3|39
1627073400000|2021-07-23 20:50:00|9292.5|9287.5|9293.9|9288.9|9294|9289|9292.4|9287.4|16
1627073700000|2021-07-23 20:55:00|9294.1|9289.1|9295.5|9286.5|9295.5|9289.1|9291.7|9285.1|18
1627257600000|2021-07-26 00:00:00|9291.7|9286.7|9293.3|9288.3|9293.6|9288.6|9290.8|9285.8|28
1627257900000|2021-07-26 00:05:00|9293.2|9288.2|9294.8|9289.8|9295.3|9290.3|9292.9|9287.9|31
1627258200000|2021-07-26 00:10:00|9294.9|9289.9|9294.6|9289.6|9295.1|9290.1|9294.3|9289.3|5
1627258500000|2021-07-26 00:15:00|9294.4|9289.4|9294.3|9289.3|9295.1|9290.1|9293.9|9288.9|25
1627258800000|2021-07-26 00:20:00|9294.4|9289.4|9295.8|9290.8|9295.8|9290.8|9294.4|9289.4|13
1627259100000|2021-07-26 00:25:00|9295.7|9290.7|9296.1|9291.1|9296.2|9291.2|9295.3|9290.3|28
1627259400000|2021-07-26 00:30:00|9295.9|9290.9|9296.3|9291.3|9296.3|9291.3|9295.7|9290.7|5
1627259700000|2021-07-26 00:35:00|9296.5|9291.5|9297.7|9292.7|9297.7|9292.7|9296.3|9291.3|47
1627260000000|2021-07-26 00:40:00|9297.8|9292.8|9297.1|9292.1|9298.1|9293.1|9297|9292|36
1627260300000|2021-07-26 00:45:00|9297.2|9292.2|9298|9293|9298.7|9293.7|9297.1|9292.1|23
1627260600000|2021-07-26 00:50:00|9297.8|9292.8|9298|9293|9298.1|9293.1|9297.2|9292.2|20
1627260900000|2021-07-26 00:55:00|9298.1|9293.1|9296.3|9291.3|9298.6|9293.6|9296.3|9291.3|13
1627261200000|2021-07-26 01:00:00|9296.1|9291.1|9295.6|9290.6|9296.6|9291.6|9295.2|9290.2|6
1627261500000|2021-07-26 01:05:00|9295.5|9290.5|9294.6|9289.6|9295.5|9290.5|9294.1|9289.1|29
1627261800000|2021-07-26 01:10:00|9295|9290|9296|9291|9296.1|9291.1|9294.7|9289.7|28
1627262100000|2021-07-26 01:15:00|9295.8|9290.8|9292.7|9287.7|9296.1|9291.1|9292.7|9287.7|18
1627262400000|2021-07-26 01:20:00|9292.5|9287.5|9292.7|9287.7|9293.2|9288.2|9291.8|9286.8|18
1627262700000|2021-07-26 01:25:00|9293|9288|9292.1|9287.1|9293.6|9288.6|9291.8|9286.8|25
1627263000000|2021-07-26 01:30:00|9292.2|9287.2|9292.8|9287.8|9294|9289|9292.1|9287.1|34
1627263300000|2021-07-26 01:35:00|9293|9288|9293.7|9288.7|9293.7|9288.7|9292.7|9287.7|19
1627263600000|2021-07-26 01:40:00|9293.6|9288.6|9293.3|9288.3|9293.7|9288.7|9292.3|9287.3|11
1627263900000|2021-07-26 01:45:00|9293.2|9288.2|9291.8|9286.8|9293.3|9288.3|9291.8|9286.8|5
1627264200000|2021-07-26 01:50:00|9291.9|9286.9|9292.3|9287.3|9292.3|9287.3|9291.9|9286.9|7
1627264500000|2021-07-26 01:55:00|9292.2|9287.2|9292.9|9287.9|9293.3|9288.3|9292.2|9287.2|13
1627264800000|2021-07-26 02:00:00|9292.8|9287.8|9290.8|9285.8|9292.8|9287.8|9290.4|9285.4|18
1627265100000|2021-07-26 02:05:00|9290.7|9285.7|9291.2|9286.2|9291.3|9286.3|9290.4|9285.4|9
1627265400000|2021-07-26 02:10:00|9291.3|9286.3|9290.9|9285.9|9291.8|9286.8|9290.9|9285.9|13
1627265700000|2021-07-26 02:15:00|9290.8|9285.8|9291.3|9286.3|9291.7|9286.7|9290.4|9285.4|30
1627266000000|2021-07-26 02:20:00|9291.2|9286.2|9290.3|9285.3|9291.3|9286.3|9290.3|9285.3|16
1627266300000|2021-07-26 02:25:00|9290.2|9285.2|9290|9285|9290.3|9285.3|9289.8|9284.8|35
1627266600000|2021-07-26 02:30:00|9289.8|9284.8|9289.8|9284.8|9290.6|9285.6|9289.7|9284.7|46
1627266900000|2021-07-26 02:35:00|9290|9285|9289.6|9284.6|9290|9285|9289.1|9284.1|151
1627267200000|2021-07-26 02:40:00|9289.7|9284.7|9290|9285|9290.3|9285.3|9289.6|9284.6|44
1627267500000|2021-07-26 02:45:00|9290.1|9285.1|9289.2|9284.2|9290.1|9285.1|9289.2|9284.2|14
1627267800000|2021-07-26 02:50:00|9289.3|9284.3|9290.8|9285.8|9291.1|9286.1|9289.3|9284.3|30
1627268100000|2021-07-26 02:55:00|9291.1|9286.1|9291.6|9286.6|9291.9|9286.9|9290.2|9285.2|113
1627268400000|2021-07-26 03:00:00|9291.9|9286.9|9290.7|9285.7|9292.2|9287.2|9290.7|9285.7|111
1627268700000|2021-07-26 03:05:00|9290.9|9285.9|9290|9285|9291.1|9286.1|9290|9285|15
1627269000000|2021-07-26 03:10:00|9289.7|9284.7|9289|9284|9289.7|9284.7|9288.5|9283.5|114
1627269300000|2021-07-26 03:15:00|9288.9|9283.9|9288.9|9283.9|9289.1|9284.1|9288.2|9283.2|5
1627269600000|2021-07-26 03:20:00|9289|9284|9289.6|9284.6|9289.7|9284.7|9288.6|9283.6|7
1627269900000|2021-07-26 03:25:00|9289.4|9284.4|9289.2|9284.2|9289.9|9284.9|9289|9284|59
1627270200000|2021-07-26 03:30:00|9289.1|9284.1|9288.9|9283.9|9289.5|9284.5|9288.9|9283.9|21
1627270500000|2021-07-26 03:35:00|9288.7|9283.7|9288.2|9283.2|9289.1|9284.1|9288.2|9283.2|16
1627270800000|2021-07-26 03:40:00|9288.4|9283.4|9288.6|9283.6|9288.6|9283.6|9288.2|9283.2|7
1627271100000|2021-07-26 03:45:00|9288.5|9283.5|9288.2|9283.2|9288.7|9283.7|9288.2|9283.2|3
1627271400000|2021-07-26 03:50:00|9288|9283|9287.7|9282.7|9288.2|9283.2|9287.6|9282.6|41
1627271700000|2021-07-26 03:55:00|9287.9|9282.9|9286.7|9281.7|9287.9|9282.9|9286.7|9281.7|7
1627272000000|2021-07-26 04:00:00|9286.6|9281.6|9286.7|9281.7|9286.7|9281.7|9286.2|9281.2|11
1627272300000|2021-07-26 04:05:00|9286.9|9281.9|9286.7|9281.7|9286.9|9281.9|9286.7|9281.7|15
1627272600000|2021-07-26 04:10:00|9286.6|9281.6|9287.1|9282.1|9287.1|9282.1|9286.5|9281.5|7
1627272900000|2021-07-26 04:15:00|9287|9282|9287.6|9282.6|9287.6|9282.6|9286.7|9281.7|79
1627273200000|2021-07-26 04:20:00|9287.8|9282.8|9288.1|9283.1|9288.1|9283.1|9287.7|9282.7|9
1627273500000|2021-07-26 04:25:00|9288.2|9283.2|9287.6|9282.6|9288.2|9283.2|9287.4|9282.4|9
1627273800000|2021-07-26 04:30:00|9287.2|9282.2|9286.7|9281.7|9287.6|9282.6|9286.7|9281.7|8
1627274100000|2021-07-26 04:35:00|9286.9|9281.9|9286.2|9281.2|9286.9|9281.9|9286.2|9281.2|9
1627274400000|2021-07-26 04:40:00|9286.1|9281.1|9285.7|9280.7|9286.7|9281.7|9285.6|9280.6|88
1627274700000|2021-07-26 04:45:00|9286.1|9281.1|9285.9|9280.9|9286.2|9281.2|9285.7|9280.7|16
1627275000000|2021-07-26 04:50:00|9285.7|9280.7|9285.7|9280.7|9286.2|9281.2|9285.7|9280.7|1
1627275300000|2021-07-26 04:55:00|9285.9|9280.9|9286.6|9281.6|9286.6|9281.6|9285.7|9280.7|22
1627275600000|2021-07-26 05:00:00|9286.5|9281.5|9287.1|9282.1|9287.1|9282.1|9286.2|9281.2|3
1627275900000|2021-07-26 05:05:00|9287.2|9282.2|9287.2|9282.2|9287.7|9282.7|9287.2|9282.2|8
1627276200000|2021-07-26 05:10:00|9287|9282|9286.2|9281.2|9287|9282|9286.1|9281.1|4
1627276500000|2021-07-26 05:15:00|9286.4|9281.4|9285.2|9280.2|9286.4|9281.4|9285.2|9280.2|12
1627276800000|2021-07-26 05:20:00|9285.1|9280.1|9284.6|9279.6|9285.2|9280.2|9284.2|9279.2|34
1627277100000|2021-07-26 05:25:00|9284.7|9279.7|9285.2|9280.2|9285.4|9280.4|9284.2|9279.2|70
1627277400000|2021-07-26 05:30:00|9285|9280|9285.5|9280.5|9286.1|9281.1|9285|9280|54
1627277700000|2021-07-26 05:35:00|9285.7|9280.7|9285|9280|9285.9|9280.9|9285|9280|12
1627278000000|2021-07-26 05:40:00|9284.9|9279.9|9285|9280|9285.2|9280.2|9284.7|9279.7|20
1627278300000|2021-07-26 05:45:00|9285.1|9280.1|9284|9279|9285.2|9280.2|9283.9|9278.9|63
1627278600000|2021-07-26 05:50:00|9283.7|9278.7|9282.6|9277.6|9283.7|9278.7|9282.5|9277.5|135
1627278900000|2021-07-26 05:55:00|9282.7|9277.7|9283.7|9278.7|9284|9279|9282.5|9277.5|169
1627279200000|2021-07-26 06:00:00|9283.9|9278.9|9286.2|9281.2|9286.7|9281.7|9283.9|9278.9|179
1627279500000|2021-07-26 06:05:00|9286.4|9281.4|9288.1|9283.1|9288.9|9283.9|9285.9|9280.9|38
1627279800000|2021-07-26 06:10:00|9288|9283|9286.9|9281.9|9288.1|9283.1|9285.2|9280.2|26
1627280100000|2021-07-26 06:15:00|9287.5|9282.5|9289.6|9284.6|9289.9|9284.9|9287.4|9282.4|201
1627280400000|2021-07-26 06:20:00|9289.5|9284.5|9289.4|9284.4|9290|9285|9288.5|9283.5|42
1627280700000|2021-07-26 06:25:00|9289.2|9284.2|9287.1|9282.1|9289.2|9284.2|9287|9282|45
1627281000000|2021-07-26 06:30:00|9287.4|9282.4|9285.3|9280.3|9287.4|9282.4|9285|9280|27
1627281300000|2021-07-26 06:35:00|9285.2|9280.2|9287.6|9282.6|9287.6|9282.6|9285.2|9280.2|23
1627281600000|2021-07-26 06:40:00|9287.7|9282.7|9289.2|9284.2|9289.2|9284.2|9286.3|9281.3|13
1627281900000|2021-07-26 06:45:00|9288.9|9283.9|9289.1|9284.1|9290.3|9285.3|9288.3|9283.3|50
1627282200000|2021-07-26 06:50:00|9289|9284|9289.3|9284.3|9290.5|9285.5|9288.7|9283.7|20
1627282500000|2021-07-26 06:55:00|9288.8|9283.8|9290.2|9285.2|9291.6|9286.6|9288.3|9283.3|252
1627282800000|2021-07-26 07:00:00|9290.1|9285.1|9287.5|9282.5|9290.4|9285.4|9286.8|9281.8|104
1627283100000|2021-07-26 07:05:00|9287.6|9282.6|9285.6|9280.6|9289.3|9284.3|9285.3|9280.3|42
1627283400000|2021-07-26 07:10:00|9285.7|9280.7|9283.6|9278.6|9287.1|9282.1|9283.3|9278.3|45
1627283700000|2021-07-26 07:15:00|9283.4|9278.4|9278.5|9273.5|9283.4|9278.4|9278.3|9273.3|189
1627284000000|2021-07-26 07:20:00|9278.3|9273.3|9272.4|9267.4|9279.2|9274.2|9272.3|9267.3|337
1627284300000|2021-07-26 07:25:00|9272.3|9267.3|9272.8|9267.8|9274.7|9269.7|9271.4|9266.4|217
1627284600000|2021-07-26 07:30:00|9272.7|9267.7|9271.7|9266.7|9272.7|9267.7|9269.9|9264.9|98
1627284900000|2021-07-26 07:35:00|9271.8|9266.8|9272.2|9267.2|9273.7|9268.7|9271.4|9266.4|56
1627285200000|2021-07-26 07:40:00|9272.1|9267.1|9274.3|9269.3|9274.6|9269.6|9271.9|9266.9|46
1627285500000|2021-07-26 07:45:00|9274.6|9269.6|9275.3|9270.3|9275.8|9270.8|9274.2|9269.2|26
1627285800000|2021-07-26 07:50:00|9275.2|9270.2|9276.6|9271.6|9277.2|9272.2|9274.7|9269.7|22
1627286100000|2021-07-26 07:55:00|9276.4|9271.4|9281.7|9276.7|9282|9277|9276.3|9271.3|87
1627286400000|2021-07-26 08:00:00|9281.3|9276.3|9283.4|9278.4|9285.1|9280.1|9281.3|9276.3|85
1627286700000|2021-07-26 08:05:00|9283.3|9278.3|9287.5|9282.5|9288|9283|9283.1|9278.1|38
1627287000000|2021-07-26 08:10:00|9287.3|9282.3|9291.1|9286.1|9291.1|9286.1|9286.7|9281.7|470
1627287300000|2021-07-26 08:15:00|9291.5|9286.5|9288.8|9283.8|9293.1|9288.1|9288.8|9283.8|104
1627287600000|2021-07-26 08:20:00|9288.7|9283.7|9287.7|9282.7|9289.6|9284.6|9287.3|9282.3|59
1627287900000|2021-07-26 08:25:00|9287.8|9282.8|9290.1|9285.1|9290.5|9285.5|9287.7|9282.7|81
1627288200000|2021-07-26 08:30:00|9289.8|9284.8|9287.1|9282.1|9290.6|9285.6|9287.1|9282.1|44
1627288500000|2021-07-26 08:35:00|9287.2|9282.2|9286.6|9281.6|9288.1|9283.1|9285.8|9280.8|29
1627288800000|2021-07-26 08:40:00|9286.5|9281.5|9283.7|9278.7|9286.5|9281.5|9283.3|9278.3|38
1627289100000|2021-07-26 08:45:00|9283.8|9278.8|9281.8|9276.8|9284.6|9279.6|9281.8|9276.8|185
1627289400000|2021-07-26 08:50:00|9282.2|9277.2|9281.7|9276.7|9282.7|9277.7|9280.8|9275.8|27
1627289700000|2021-07-26 08:55:00|9281.8|9276.8|9280.6|9275.6|9281.8|9276.8|9279.3|9274.3|27
1627290000000|2021-07-26 09:00:00|9280.7|9275.7|9278.7|9273.7|9282.7|9277.7|9278.7|9273.7|37
1627290300000|2021-07-26 09:05:00|9278.6|9273.6|9276.9|9271.9|9278.7|9273.7|9276.8|9271.8|27
1627290600000|2021-07-26 09:10:00|9276.8|9271.8|9276.9|9271.9|9278|9273|9276.8|9271.8|26
1627290900000|2021-07-26 09:15:00|9276.8|9271.8|9277.3|9272.3|9277.7|9272.7|9274.9|9269.9|128
1627291200000|2021-07-26 09:20:00|9277.2|9272.2|9275.6|9270.6|9277.7|9272.7|9275.4|9270.4|30
1627291500000|2021-07-26 09:25:00|9275.3|9270.3|9275.2|9270.2|9276.7|9271.7|9273.8|9268.8|43
1627291800000|2021-07-26 09:30:00|9275.1|9270.1|9272.8|9267.8|9275.1|9270.1|9272.8|9267.8|37
1627292100000|2021-07-26 09:35:00|9272.7|9267.7|9272.3|9267.3|9273.2|9268.2|9272.3|9267.3|22
1627292400000|2021-07-26 09:40:00|9272.4|9267.4|9273.2|9268.2|9273.6|9268.6|9271.9|9266.9|66
1627292700000|2021-07-26 09:45:00|9273.1|9268.1|9272.2|9267.2|9273.7|9268.7|9271.6|9266.6|28
1627293000000|2021-07-26 09:50:00|9272.1|9267.1|9270.6|9265.6|9272.7|9267.7|9270.3|9265.3|42
1627293300000|2021-07-26 09:55:00|9270.7|9265.7|9271.5|9266.5|9271.7|9266.7|9270.1|9265.1|16
1627293600000|2021-07-26 10:00:00|9271.6|9266.6|9271.8|9266.8|9272.2|9267.2|9269.8|9264.8|115
1627293900000|2021-07-26 10:05:00|9271.6|9266.6|9271.3|9266.3|9271.7|9266.7|9270.8|9265.8|116
1627294200000|2021-07-26 10:10:00|9271.1|9266.1|9272.7|9267.7|9273.2|9268.2|9270.3|9265.3|31
1627294500000|2021-07-26 10:15:00|9272.6|9267.6|9273.7|9268.7|9273.7|9268.7|9271.4|9266.4|62
1627294800000|2021-07-26 10:20:00|9273.6|9268.6|9272.7|9267.7|9274.1|9269.1|9272.3|9267.3|11
1627295100000|2021-07-26 10:25:00|9272.6|9267.6|9273.2|9268.2|9273.2|9268.2|9272.3|9267.3|12
1627295400000|2021-07-26 10:30:00|9273.1|9268.1|9273.2|9268.2|9273.7|9268.7|9272.8|9267.8|14
1627295700000|2021-07-26 10:35:00|9273.3|9268.3|9271.6|9266.6|9273.7|9268.7|9270.9|9265.9|29
1627296000000|2021-07-26 10:40:00|9271.7|9266.7|9271.3|9266.3|9272.6|9267.6|9271.3|9266.3|17
1627296300000|2021-07-26 10:45:00|9271.1|9266.1|9272.2|9267.2|9272.5|9267.5|9270.8|9265.8|21
1627296600000|2021-07-26 10:50:00|9272.1|9267.1|9274.6|9269.6|9274.7|9269.7|9271.8|9266.8|45
1627296900000|2021-07-26 10:55:00|9274.7|9269.7|9275.2|9270.2|9275.2|9270.2|9274.1|9269.1|36
1627297200000|2021-07-26 11:00:00|9275.1|9270.1|9276.2|9271.2|9277.7|9272.7|9274.8|9269.8|35
1627297500000|2021-07-26 11:05:00|9276.1|9271.1|9275.3|9270.3|9276.6|9271.6|9275.1|9270.1|29
1627297800000|2021-07-26 11:10:00|9275.6|9270.6|9273.7|9268.7|9275.6|9270.6|9273.3|9268.3|23
1627298100000|2021-07-26 11:15:00|9273.5|9268.5|9274.6|9269.6|9274.6|9269.6|9273.3|9268.3|14
1627298400000|2021-07-26 11:20:00|9274.5|9269.5|9274.2|9269.2|9276.6|9271.6|9274.1|9269.1|19
1627298700000|2021-07-26 11:25:00|9274.6|9269.6|9274|9269|9275.1|9270.1|9273.6|9268.6|26
1627299000000|2021-07-26 11:30:00|9273.8|9268.8|9274.5|9269.5|9274.6|9269.6|9273|9268|39
1627299300000|2021-07-26 11:35:00|9274.3|9269.3|9273.8|9268.8|9274.3|9269.3|9272.7|9267.7|53
1627299600000|2021-07-26 11:40:00|9274.1|9269.1|9272.8|9267.8|9274.6|9269.6|9272.6|9267.6|50
1627299900000|2021-07-26 11:45:00|9272.6|9267.6|9272.3|9267.3|9272.8|9267.8|9271.3|9266.3|88
1627300200000|2021-07-26 11:50:00|9272.2|9267.2|9272.6|9267.6|9272.6|9267.6|9271.3|9266.3|16
1627300500000|2021-07-26 11:55:00|9272.7|9267.7|9273.8|9268.8|9274.6|9269.6|9272.7|9267.7|41
1627300800000|2021-07-26 12:00:00|9273.7|9268.7|9272.5|9267.5|9274|9269|9272.3|9267.3|47
1627301100000|2021-07-26 12:05:00|9272.6|9267.6|9274.8|9269.8|9275.1|9270.1|9272.3|9267.3|13
1627301400000|2021-07-26 12:10:00|9275|9270|9277.8|9272.8|9278.3|9273.3|9274.6|9269.6|104
1627301700000|2021-07-26 12:15:00|9277.7|9272.7|9277.7|9272.7|9278.5|9273.5|9276.2|9271.2|28
1627302000000|2021-07-26 12:20:00|9277.8|9272.8|9275.6|9270.6|9278.1|9273.1|9275.3|9270.3|43
1627302300000|2021-07-26 12:25:00|9275.7|9270.7|9278.2|9273.2|9278.3|9273.3|9275.2|9270.2|48
1627302600000|2021-07-26 12:30:00|9278.1|9273.1|9279.2|9274.2|9279.6|9274.6|9278|9273|75
1627302900000|2021-07-26 12:35:00|9278.8|9273.8|9281.6|9276.6|9282.6|9277.6|9278.8|9273.8|116
1627303200000|2021-07-26 12:40:00|9281.9|9276.9|9281.3|9276.3|9283.6|9278.6|9280.9|9275.9|59
1627303500000|2021-07-26 12:45:00|9281.2|9276.2|9282.7|9277.7|9283.1|9278.1|9280|9275|94
1627303800000|2021-07-26 12:50:00|9282.8|9277.8|9285.2|9280.2|9285.5|9280.5|9282.8|9277.8|59
1627304100000|2021-07-26 12:55:00|9285.3|9280.3|9282.8|9277.8|9285.6|9280.6|9281.6|9276.6|43
1627304400000|2021-07-26 13:00:00|9282.7|9277.7|9284.2|9279.2|9284.6|9279.6|9282.6|9277.6|35
1627304700000|2021-07-26 13:05:00|9284.3|9279.3|9280.3|9275.3|9284.5|9279.5|9280.3|9275.3|80
1627305000000|2021-07-26 13:10:00|9280.5|9275.5|9279.2|9274.2|9280.6|9275.6|9278.7|9273.7|43
1627305300000|2021-07-26 13:15:00|9279.3|9274.3|9279.1|9274.1|9280.5|9275.5|9278.8|9273.8|32
1627305600000|2021-07-26 13:20:00|9279|9274|9279.1|9274.1|9280.6|9275.6|9277.8|9272.8|101
1627305900000|2021-07-26 13:25:00|9279.2|9274.2|9277.3|9272.3|9279.6|9274.6|9277.3|9272.3|31
1627306200000|2021-07-26 13:30:00|9277.5|9272.5|9270.6|9265.6|9278.5|9273.5|9269.9|9264.9|484
1627306500000|2021-07-26 13:35:00|9270.5|9265.5|9262.4|9257.4|9270.6|9265.6|9261.9|9256.9|325
1627306800000|2021-07-26 13:40:00|9262.3|9257.3|9263.7|9258.7|9264.7|9259.7|9261.3|9256.3|273
1627307100000|2021-07-26 13:45:00|9263.6|9258.6|9263.3|9258.3|9263.7|9258.7|9261.9|9256.9|120
1627307400000|2021-07-26 13:50:00|9263.6|9258.6|9263.6|9258.6|9265.2|9260.2|9262.4|9257.4|73
1627307700000|2021-07-26 13:55:00|9263.7|9258.7|9264.2|9259.2|9265|9260|9262.8|9257.8|81
1627308000000|2021-07-26 14:00:00|9264.1|9259.1|9266.1|9261.1|9266.7|9261.7|9263.8|9258.8|108
1627308300000|2021-07-26 14:05:00|9265.9|9260.9|9263.7|9258.7|9266.7|9261.7|9261.8|9256.8|93
1627308600000|2021-07-26 14:10:00|9263.4|9258.4|9261.8|9256.8|9264.6|9259.6|9261.8|9256.8|67
1627308900000|2021-07-26 14:15:00|9261.6|9256.6|9257.8|9252.8|9261.6|9256.6|9256.7|9251.7|433
1627309200000|2021-07-26 14:20:00|9257.7|9252.7|9259.6|9254.6|9260.2|9255.2|9257.3|9252.3|96
1627309500000|2021-07-26 14:25:00|9259.4|9254.4|9258.9|9253.9|9260.7|9255.7|9257.9|9252.9|62
1627309800000|2021-07-26 14:30:00|9259.1|9254.1|9259.2|9254.2|9260.7|9255.7|9257.9|9252.9|58
1627310100000|2021-07-26 14:35:00|9259.1|9254.1|9260.2|9255.2|9261.2|9256.2|9258.8|9253.8|59
1627310400000|2021-07-26 14:40:00|9259.9|9254.9|9259.3|9254.3|9261|9256|9259.1|9254.1|66
1627310700000|2021-07-26 14:45:00|9259.5|9254.5|9256.9|9251.9|9259.7|9254.7|9256.9|9251.9|56
1627311000000|2021-07-26 14:50:00|9256.8|9251.8|9259|9254|9259|9254|9255.3|9250.3|178
1627311300000|2021-07-26 14:55:00|9259.1|9254.1|9261.1|9256.1|9262.1|9257.1|9258.6|9253.6|196
1627311600000|2021-07-26 15:00:00|9261.3|9256.3|9258.2|9253.2|9262.2|9257.2|9258.2|9253.2|230
1627311900000|2021-07-26 15:05:00|9258.1|9253.1|9259.1|9254.1|9259.3|9254.3|9257.4|9252.4|49
1627312200000|2021-07-26 15:10:00|9258.9|9253.9|9258.8|9253.8|9259.3|9254.3|9257.1|9252.1|55
1627312500000|2021-07-26 15:15:00|9258.9|9253.9|9258.7|9253.7|9259.2|9254.2|9257.6|9252.6|36
1627312800000|2021-07-26 15:20:00|9258.8|9253.8|9259.6|9254.6|9260.3|9255.3|9258.8|9253.8|31
1627313100000|2021-07-26 15:25:00|9259.7|9254.7|9261.2|9256.2|9261.2|9256.2|9259.4|9254.4|35
1627313400000|2021-07-26 15:30:00|9261.3|9256.3|9261.2|9256.2|9261.7|9256.7|9260.7|9255.7|38
1627313700000|2021-07-26 15:35:00|9261.1|9256.1|9260.6|9255.6|9261.5|9256.5|9259.6|9254.6|19
1627314000000|2021-07-26 15:40:00|9260.4|9255.4|9261.1|9256.1|9261.2|9256.2|9259.3|9254.3|35
1627314300000|2021-07-26 15:45:00|9260.9|9255.9|9259.3|9254.3|9261.2|9256.2|9258.9|9253.9|14
1627314600000|2021-07-26 15:50:00|9259.4|9254.4|9259.4|9254.4|9260.1|9255.1|9259.4|9254.4|19
1627314900000|2021-07-26 15:55:00|9259.6|9254.6|9259.9|9254.9|9261.1|9256.1|9259.4|9254.4|19
1627315200000|2021-07-26 16:00:00|9260.3|9255.3|9259.8|9254.8|9261.3|9256.3|9259.4|9254.4|17
1627315500000|2021-07-26 16:05:00|9259.9|9254.9|9260.6|9255.6|9260.7|9255.7|9259.9|9254.9|14
1627315800000|2021-07-26 16:10:00|9260.7|9255.7|9259.9|9254.9|9261.3|9256.3|9259.6|9254.6|20
1627316100000|2021-07-26 16:15:00|9259.8|9254.8|9260.8|9255.8|9260.8|9255.8|9259.4|9254.4|19
1627316400000|2021-07-26 16:20:00|9260.7|9255.7|9260.7|9255.7|9262.3|9257.3|9260.4|9255.4|19
1627316700000|2021-07-26 16:25:00|9260.8|9255.8|9261.8|9256.8|9261.8|9256.8|9260.1|9255.1|12
1627317000000|2021-07-26 16:30:00|9261.7|9256.7|9261.1|9256.1|9261.8|9256.8|9260.8|9255.8|12
1627317300000|2021-07-26 16:35:00|9261.2|9256.2|9261.1|9256.1|9261.2|9256.2|9260.3|9255.3|10
1627317600000|2021-07-26 16:40:00|9260.9|9255.9|9260.7|9255.7|9261.2|9256.2|9260.3|9255.3|11
1627317900000|2021-07-26 16:45:00|9260.6|9255.6|9260.7|9255.7|9260.7|9255.7|9260.3|9255.3|10
1627318200000|2021-07-26 16:50:00|9260.3|9255.3|9259.8|9254.8|9260.3|9255.3|9259.6|9254.6|23
1627318500000|2021-07-26 16:55:00|9259.9|9254.9|9259.3|9254.3|9260.1|9255.1|9259.1|9254.1|38
1627318800000|2021-07-26 17:00:00|9259.4|9254.4|9259.4|9254.4|9259.8|9254.8|9258.6|9253.6|52
1627319100000|2021-07-26 17:05:00|9259.6|9254.6|9259.7|9254.7|9259.8|9254.8|9258.8|9253.8|8
1627319400000|2021-07-26 17:10:00|9259.8|9254.8|9260.9|9255.9|9261.2|9256.2|9259.8|9254.8|20
1627319700000|2021-07-26 17:15:00|9261.2|9256.2|9260.7|9255.7|9261.2|9256.2|9260.3|9255.3|11
1627320000000|2021-07-26 17:20:00|9260.6|9255.6|9260.7|9255.7|9260.7|9255.7|9260.4|9255.4|52
1627320300000|2021-07-26 17:25:00|9260.6|9255.6|9260.3|9255.3|9260.7|9255.7|9259.9|9254.9|14
1627320600000|2021-07-26 17:30:00|9260.2|9255.2|9260.2|9255.2|9260.3|9255.3|9259.9|9254.9|19
1627320900000|2021-07-26 17:35:00|9260.3|9255.3|9260.3|9255.3|9260.8|9255.8|9260.3|9255.3|10
1627321200000|2021-07-26 17:40:00|9260.4|9255.4|9260.3|9255.3|9260.6|9255.6|9260.3|9255.3|23
1627321500000|2021-07-26 17:45:00|9260.4|9255.4|9261.2|9256.2|9261.2|9256.2|9260.3|9255.3|18
1627321800000|2021-07-26 17:50:00|9261.3|9256.3|9260.3|9255.3|9261.3|9256.3|9260.3|9255.3|46
1627322100000|2021-07-26 17:55:00|9259.9|9254.9|9260.8|9255.8|9260.8|9255.8|9259.8|9254.8|26
1627322400000|2021-07-26 18:00:00|9260.9|9255.9|9261.7|9256.7|9261.7|9256.7|9260.8|9255.8|8
1627322700000|2021-07-26 18:05:00|9261.6|9256.6|9260.8|9255.8|9261.6|9256.6|9260.8|9255.8|1
1627323000000|2021-07-26 18:10:00|9261.1|9256.1|9261.8|9256.8|9261.8|9256.8|9260.6|9255.6|33
1627323300000|2021-07-26 18:15:00|9262.1|9257.1|9261.3|9256.3|9262.2|9257.2|9261.3|9256.3|29
1627323600000|2021-07-26 18:20:00|9261.6|9256.6|9262.2|9257.2|9262.2|9257.2|9261.6|9256.6|38
1627323900000|2021-07-26 18:25:00|9262.6|9257.6|9264.1|9259.1|9264.2|9259.2|9262.6|9257.6|97
1627324200000|2021-07-26 18:30:00|9264.2|9259.2|9264.2|9259.2|9264.6|9259.6|9263.8|9258.8|38
1627324500000|2021-07-26 18:35:00|9264.1|9259.1|9264.1|9259.1|9264.2|9259.2|9263.6|9258.6|23
1627324800000|2021-07-26 18:40:00|9263.9|9258.9|9265.2|9260.2|9265.2|9260.2|9263.9|9258.9|44
1627325100000|2021-07-26 18:45:00|9264.9|9259.9|9265.3|9260.3|9266.1|9261.1|9264.9|9259.9|94
1627325400000|2021-07-26 18:50:00|9265.4|9260.4|9266.2|9261.2|9266.2|9261.2|9265.2|9260.2|24
1627325700000|2021-07-26 18:55:00|9266.3|9261.3|9267.4|9262.4|9267.6|9262.6|9265.8|9260.8|103
1627326000000|2021-07-26 19:00:00|9267.6|9262.6|9267.4|9262.4|9267.8|9262.8|9266.8|9261.8|261
1627326300000|2021-07-26 19:05:00|9267.3|9262.3|9266.6|9261.6|9267.6|9262.6|9266.4|9261.4|48
1627326600000|2021-07-26 19:10:00|9266.4|9261.4|9266.3|9261.3|9267.1|9262.1|9266.3|9261.3|10
1627326900000|2021-07-26 19:15:00|9266.4|9261.4|9266.3|9261.3|9266.6|9261.6|9265.9|9260.9|24
1627327200000|2021-07-26 19:20:00|9266.4|9261.4|9267.6|9262.6|9267.6|9262.6|9265.9|9260.9|15
1627327500000|2021-07-26 19:25:00|9267.7|9262.7|9268.1|9263.1|9268.2|9263.2|9267.3|9262.3|10
1627327800000|2021-07-26 19:30:00|9268.2|9263.2|9268.7|9263.7|9268.7|9263.7|9267.8|9262.8|11
1627328100000|2021-07-26 19:35:00|9268.6|9263.6|9267.9|9262.9|9268.6|9263.6|9267.8|9262.8|50
1627328400000|2021-07-26 19:40:00|9267.8|9262.8|9267.7|9262.7|9267.9|9262.9|9267.3|9262.3|10
1627328700000|2021-07-26 19:45:00|9267.6|9262.6|9267.2|9262.2|9267.6|9262.6|9266.8|9261.8|12
1627329000000|2021-07-26 19:50:00|9267.1|9262.1|9265.7|9260.7|9267.1|9262.1|9265.7|9260.7|247
1627329300000|2021-07-26 19:55:00|9265.8|9260.8|9263.8|9258.8|9265.9|9260.9|9263.7|9258.7|338
1627329600000|2021-07-26 20:00:00|9263.9|9258.9|9264.7|9259.7|9264.7|9259.7|9262.8|9257.8|53
1627329900000|2021-07-26 20:05:00|9264.6|9259.6|9264.7|9259.7|9264.8|9259.8|9264.6|9259.6|4
1627330200000|2021-07-26 20:10:00|9264.4|9259.4|9264.2|9259.2|9264.4|9259.4|9263.6|9258.6|31
1627330500000|2021-07-26 20:15:00|9264.1|9259.1|9263.4|9258.4|9264.1|9259.1|9263.3|9258.3|20
1627330800000|2021-07-26 20:20:00|9263.6|9258.6|9264.1|9259.1|9264.2|9259.2|9263.3|9258.3|17
1627331100000|2021-07-26 20:25:00|9264.2|9259.2|9264.6|9259.6|9264.7|9259.7|9263.9|9258.9|5
1627331400000|2021-07-26 20:30:00|9264.4|9259.4|9264.2|9259.2|9264.7|9259.7|9263.9|9258.9|7
1627331700000|2021-07-26 20:35:00|9264.1|9259.1|9264.3|9259.3|9264.4|9259.4|9263.9|9258.9|1
1627332000000|2021-07-26 20:40:00|9264.2|9259.2|9264.7|9259.7|9264.7|9259.7|9264.2|9259.2|9
1627332300000|2021-07-26 20:45:00|9264.8|9259.8|9265.7|9260.7|9265.8|9260.8|9264.8|9259.8|18
1627332600000|2021-07-26 20:50:00|9265.8|9260.8|9266.3|9261.3|9266.6|9261.6|9265.8|9260.8|68
1627332900000|2021-07-26 20:55:00|9266.4|9261.4|9268.7|9259.7|9269.1|9261.5|9264.8|9259.1|57
1627344000000|2021-07-27 00:00:00|9262.9|9257.9|9263.9|9258.9|9264.2|9259.2|9262.8|9257.8|51
1627344300000|2021-07-27 00:05:00|9263.8|9258.8|9262.3|9257.3|9264.3|9259.3|9262.3|9257.3|17
1627344600000|2021-07-27 00:10:00|9261.9|9256.9|9261.2|9256.2|9262.2|9257.2|9261.2|9256.2|127
1627344900000|2021-07-27 00:15:00|9261.3|9256.3|9258.8|9253.8|9261.3|9256.3|9258.8|9253.8|51
1627345200000|2021-07-27 00:20:00|9258.7|9253.7|9258.7|9253.7|9258.7|9253.7|9258.3|9253.3|6
1627345500000|2021-07-27 00:25:00|9258.8|9253.8|9258.8|9253.8|9259.2|9254.2|9258.7|9253.7|11
1627345800000|2021-07-27 00:30:00|9259.1|9254.1|9260.8|9255.8|9261.1|9256.1|9259.1|9254.1|17
1627346100000|2021-07-27 00:35:00|9261.1|9256.1|9260.8|9255.8|9261.7|9256.7|9260.8|9255.8|19
1627346400000|2021-07-27 00:40:00|9260.7|9255.7|9260.7|9255.7|9261.2|9256.2|9260.1|9255.1|14
1627346700000|2021-07-27 00:45:00|9260.6|9255.6|9259.7|9254.7|9260.7|9255.7|9259.6|9254.6|4
1627347000000|2021-07-27 00:50:00|9259.6|9254.6|9261.7|9256.7|9261.7|9256.7|9259.6|9254.6|12
1627347300000|2021-07-27 00:55:00|9261.8|9256.8|9260.1|9255.1|9261.9|9256.9|9259.3|9254.3|17
1627347600000|2021-07-27 01:00:00|9260.2|9255.2|9261.6|9256.6|9261.6|9256.6|9259.9|9254.9|10
1627347900000|2021-07-27 01:05:00|9261.4|9256.4|9260.8|9255.8|9261.4|9256.4|9259.9|9254.9|3
1627348200000|2021-07-27 01:10:00|9260.9|9255.9|9260.8|9255.8|9261.2|9256.2|9260.8|9255.8|2
1627348500000|2021-07-27 01:15:00|9260.9|9255.9|9260.8|9255.8|9261.7|9256.7|9260.8|9255.8|4
1627348800000|2021-07-27 01:20:00|9260.9|9255.9|9261.7|9256.7|9262.1|9257.1|9260.8|9255.8|15
1627349100000|2021-07-27 01:25:00|9262.1|9257.1|9261.8|9256.8|9262.7|9257.7|9261.8|9256.8|15
1627349400000|2021-07-27 01:30:00|9261.9|9256.9|9261.6|9256.6|9262.2|9257.2|9261.3|9256.3|22
1627349700000|2021-07-27 01:35:00|9261.7|9256.7|9262.4|9257.4|9262.8|9257.8|9261.7|9256.7|46
1627350000000|2021-07-27 01:40:00|9262.3|9257.3|9262.8|9257.8|9263.1|9258.1|9261.8|9256.8|6
1627350300000|2021-07-27 01:45:00|9263.2|9258.2|9264.3|9259.3|9264.7|9259.7|9263.2|9258.2|15
1627350600000|2021-07-27 01:50:00|9264.2|9259.2|9263.3|9258.3|9264.2|9259.2|9262.8|9257.8|9
1627350900000|2021-07-27 01:55:00|9263.2|9258.2|9263.3|9258.3|9263.3|9258.3|9262.8|9257.8|2
1627351200000|2021-07-27 02:00:00|9263.6|9258.6|9261.7|9256.7|9263.7|9258.7|9261.3|9256.3|17
1627351500000|2021-07-27 02:05:00|9261.8|9256.8|9262.7|9257.7|9262.7|9257.7|9261.8|9256.8|6
1627351800000|2021-07-27 02:10:00|9262.6|9257.6|9263.1|9258.1|9263.1|9258.1|9262.2|9257.2|7
1627352100000|2021-07-27 02:15:00|9262.9|9257.9|9262.3|9257.3|9263.2|9258.2|9262.3|9257.3|13
1627352400000|2021-07-27 02:20:00|9262.4|9257.4|9264.1|9259.1|9264.2|9259.2|9262.3|9257.3|6
1627352700000|2021-07-27 02:25:00|9264.2|9259.2|9264.7|9259.7|9264.7|9259.7|9263.8|9258.8|14
1627353000000|2021-07-27 02:30:00|9264.6|9259.6|9263.8|9258.8|9264.6|9259.6|9263.7|9258.7|7
1627353300000|2021-07-27 02:35:00|9263.7|9258.7|9263.7|9258.7|9264.2|9259.2|9263.3|9258.3|6
1627353600000|2021-07-27 02:40:00|9263.6|9258.6|9263|9258|9263.8|9258.8|9262.9|9257.9|12
1627353900000|2021-07-27 02:45:00|9262.8|9257.8|9262.7|9257.7|9263.2|9258.2|9262.3|9257.3|10
1627354200000|2021-07-27 02:50:00|9262.6|9257.6|9263.2|9258.2|9263.6|9258.6|9262.3|9257.3|10
1627354500000|2021-07-27 02:55:00|9263.1|9258.1|9261.7|9256.7|9263.2|9258.2|9261.4|9256.4|5
1627354800000|2021-07-27 03:00:00|9261.8|9256.8|9262.6|9257.6|9262.7|9257.7|9261.7|9256.7|2
1627355100000|2021-07-27 03:05:00|9262.4|9257.4|9262.8|9257.8|9262.8|9257.8|9262.3|9257.3|0
1627355400000|2021-07-27 03:10:00|9262.4|9257.4|9263.6|9258.6|9263.7|9258.7|9262.4|9257.4|6
1627355700000|2021-07-27 03:15:00|9263.7|9258.7|9264.2|9259.2|9264.2|9259.2|9263.3|9258.3|1
1627356000000|2021-07-27 03:20:00|9264.1|9259.1|9264.1|9259.1|9264.2|9259.2|9263|9258|3
1627356300000|2021-07-27 03:25:00|9263.9|9258.9|9262.8|9257.8|9264.3|9259.3|9262.8|9257.8|2
1627356600000|2021-07-27 03:30:00|9262.7|9257.7|9262.4|9257.4|9262.8|9257.8|9262.3|9257.3|4
1627356900000|2021-07-27 03:35:00|9262.3|9257.3|9262.3|9257.3|9262.7|9257.7|9262.2|9257.2|4
1627357200000|2021-07-27 03:40:00|9262.2|9257.2|9261.8|9256.8|9262.6|9257.6|9261.4|9256.4|1
1627357500000|2021-07-27 03:45:00|9262.1|9257.1|9261.8|9256.8|9262.3|9257.3|9261.7|9256.7|6
1627357800000|2021-07-27 03:50:00|9261.9|9256.9|9261.2|9256.2|9262.6|9257.6|9261.2|9256.2|2
1627358100000|2021-07-27 03:55:00|9261|9256|9261.1|9256.1|9261.2|9256.2|9260.7|9255.7|1
1627358400000|2021-07-27 04:00:00|9261.2|9256.2|9260.8|9255.8|9261.2|9256.2|9260.3|9255.3|9
1627358700000|2021-07-27 04:05:00|9260.9|9255.9|9262.1|9257.1|9262.1|9257.1|9260.9|9255.9|3
1627359000000|2021-07-27 04:10:00|9261.8|9256.8|9262.7|9257.7|9262.8|9257.8|9261.8|9256.8|8
1627359300000|2021-07-27 04:15:00|9262.4|9257.4|9262.3|9257.3|9262.8|9257.8|9262.3|9257.3|9
1627359600000|2021-07-27 04:20:00|9262.2|9257.2|9262.3|9257.3|9262.3|9257.3|9261.9|9256.9|10
1627359900000|2021-07-27 04:25:00|9262.2|9257.2|9262.3|9257.3|9262.3|9257.3|9262|9257|0
1627360200000|2021-07-27 04:30:00|9262.2|9257.2|9263.3|9258.3|9263.3|9258.3|9262|9257|9
1627360500000|2021-07-27 04:35:00|9263.2|9258.2|9262.8|9257.8|9263.3|9258.3|9262.8|9257.8|0
1627360800000|2021-07-27 04:40:00|9263.2|9258.2|9262.8|9257.8|9263.2|9258.2|9262.8|9257.8|3
1627361100000|2021-07-27 04:45:00|9262.7|9257.7|9262.7|9257.7|9263.2|9258.2|9262.5|9257.5|9
1627361400000|2021-07-27 04:50:00|9262.8|9257.8|9263.3|9258.3|9263.9|9258.9|9262.8|9257.8|5
1627361700000|2021-07-27 04:55:00|9263.2|9258.2|9263.2|9258.2|9263.6|9258.6|9262.9|9257.9|0
1627362000000|2021-07-27 05:00:00|9263|9258|9264.2|9259.2|9264.2|9259.2|9262.9|9257.9|1
1627362300000|2021-07-27 05:05:00|9264.3|9259.3|9264.8|9259.8|9264.8|9259.8|9264.2|9259.2|11
1627362600000|2021-07-27 05:10:00|9264.7|9259.7|9263.3|9258.3|9264.8|9259.8|9263.3|9258.3|4
1627362900000|2021-07-27 05:15:00|9263.2|9258.2|9263.8|9258.8|9264.1|9259.1|9263.2|9258.2|23
1627363200000|2021-07-27 05:20:00|9264.1|9259.1|9263.7|9258.7|9264.2|9259.2|9263.3|9258.3|2
1627363500000|2021-07-27 05:25:00|9263.9|9258.9|9263.9|9258.9|9264.3|9259.3|9263.8|9258.8|1
1627363800000|2021-07-27 05:30:00|9264.3|9259.3|9264.3|9259.3|9264.7|9259.7|9263.9|9258.9|28
1627364100000|2021-07-27 05:35:00|9264.2|9259.2|9264.3|9259.3|9264.3|9259.3|9263.3|9258.3|13
1627364400000|2021-07-27 05:40:00|9264.7|9259.7|9264.3|9259.3|9265.3|9260.3|9264.3|9259.3|12
1627364700000|2021-07-27 05:45:00|9264.6|9259.6|9265.3|9260.3|9265.8|9260.8|9264.4|9259.4|5
1627365000000|2021-07-27 05:50:00|9265.4|9260.4|9265.3|9260.3|9265.8|9260.8|9265.3|9260.3|4
1627365300000|2021-07-27 05:55:00|9265.4|9260.4|9264.9|9259.9|9266|9261|9264.7|9259.7|8
1627365600000|2021-07-27 06:00:00|9264.8|9259.8|9266.7|9261.7|9267.8|9262.8|9264.8|9259.8|99
1627365900000|2021-07-27 06:05:00|9266.8|9261.8|9266.6|9261.6|9267.3|9262.3|9265.8|9260.8|32
1627366200000|2021-07-27 06:10:00|9266.3|9261.3|9270.3|9265.3|9270.6|9265.6|9266.3|9261.3|90
1627366500000|2021-07-27 06:15:00|9270.2|9265.2|9269.4|9264.4|9270.3|9265.3|9269.2|9264.2|27
1627366800000|2021-07-27 06:20:00|9269.2|9264.2|9267.3|9262.3|9269.2|9264.2|9267.3|9262.3|28
1627367100000|2021-07-27 06:25:00|9267.4|9262.4|9269.2|9264.2|9269.2|9264.2|9267.4|9262.4|30
1627367400000|2021-07-27 06:30:00|9269.3|9264.3|9269.8|9264.8|9270.7|9265.7|9269.3|9264.3|74
1627367700000|2021-07-27 06:35:00|9270.1|9265.1|9269.3|9264.3|9270.3|9265.3|9268.3|9263.3|34
1627368000000|2021-07-27 06:40:00|9269.4|9264.4|9269.3|9264.3|9270.2|9265.2|9268.9|9263.9|18
1627368300000|2021-07-27 06:45:00|9269.4|9264.4|9270.8|9265.8|9271.6|9266.6|9269.4|9264.4|31
1627368600000|2021-07-27 06:50:00|9270.7|9265.7|9271.8|9266.8|9271.8|9266.8|9270.2|9265.2|62
1627368900000|2021-07-27 06:55:00|9271.7|9266.7|9272.2|9267.2|9272.6|9267.6|9270.6|9265.6|22
1627369200000|2021-07-27 07:00:00|9272.3|9267.3|9273.2|9268.2|9274.3|9269.3|9272.3|9267.3|130
1627369500000|2021-07-27 07:05:00|9273.3|9268.3|9277.8|9272.8|9278.8|9273.8|9273.3|9268.3|211
1627369800000|2021-07-27 07:10:00|9277.7|9272.7|9280.8|9275.8|9281.1|9276.1|9277.3|9272.3|158
1627370100000|2021-07-27 07:15:00|9280.7|9275.7|9279.2|9274.2|9281.6|9276.6|9277.8|9272.8|287
1627370400000|2021-07-27 07:20:00|9278.8|9273.8|9280.4|9275.4|9280.6|9275.6|9278.3|9273.3|107
1627370700000|2021-07-27 07:25:00|9280.6|9275.6|9279.7|9274.7|9282.7|9277.7|9278.9|9273.9|86
1627371000000|2021-07-27 07:30:00|9279.8|9274.8|9277.1|9272.1|9281.2|9276.2|9276.8|9271.8|130
1627371300000|2021-07-27 07:35:00|9276.8|9271.8|9279.3|9274.3|9279.7|9274.7|9276.8|9271.8|83
1627371600000|2021-07-27 07:40:00|9279.2|9274.2|9279.4|9274.4|9280.8|9275.8|9277.1|9272.1|56
1627371900000|2021-07-27 07:45:00|9279.3|9274.3|9278.7|9273.7|9280.2|9275.2|9277.8|9272.8|39
1627372200000|2021-07-27 07:50:00|9278.9|9273.9|9281.3|9276.3|9281.8|9276.8|9278.4|9273.4|38
1627372500000|2021-07-27 07:55:00|9281.1|9276.1|9276.8|9271.8|9281.2|9276.2|9276.3|9271.3|66
1627372800000|2021-07-27 08:00:00|9277.2|9272.2|9277.8|9272.8|9279.2|9274.2|9276.8|9271.8|57
1627373100000|2021-07-27 08:05:00|9277.7|9272.7|9276.8|9271.8|9279.3|9274.3|9276.8|9271.8|66
1627373400000|2021-07-27 08:10:00|9276.9|9271.9|9282.3|9277.3|9282.3|9277.3|9276.9|9271.9|44
1627373700000|2021-07-27 08:15:00|9281.8|9276.8|9285.7|9280.7|9285.9|9280.9|9281.3|9276.3|320
1627374000000|2021-07-27 08:20:00|9285.9|9280.9|9283.1|9278.1|9286.3|9281.3|9282.8|9277.8|182
1627374300000|2021-07-27 08:25:00|9282.9|9277.9|9283.3|9278.3|9285.3|9280.3|9282.6|9277.6|57
1627374600000|2021-07-27 08:30:00|9283.4|9278.4|9281.9|9276.9|9283.8|9278.8|9281.8|9276.8|69
1627374900000|2021-07-27 08:35:00|9281.8|9276.8|9281.3|9276.3|9282.3|9277.3|9280.3|9275.3|104
1627375200000|2021-07-27 08:40:00|9281.4|9276.4|9282.3|9277.3|9283.1|9278.1|9281.1|9276.1|67
1627375500000|2021-07-27 08:45:00|9282.4|9277.4|9280.4|9275.4|9283.3|9278.3|9280.3|9275.3|187
1627375800000|2021-07-27 08:50:00|9280.6|9275.6|9279.2|9274.2|9281.7|9276.7|9278.8|9273.8|30
1627376100000|2021-07-27 08:55:00|9279.3|9274.3|9280.9|9275.9|9281.8|9276.8|9279.3|9274.3|40
1627376400000|2021-07-27 09:00:00|9280.8|9275.8|9281.3|9276.3|9282.3|9277.3|9280.3|9275.3|24
1627376700000|2021-07-27 09:05:00|9281.2|9276.2|9278.8|9273.8|9282.8|9277.8|9278.8|9273.8|19
1627377000000|2021-07-27 09:10:00|9278.7|9273.7|9278.8|9273.8|9279.3|9274.3|9278.1|9273.1|15
1627377300000|2021-07-27 09:15:00|9278.9|9273.9|9278.7|9273.7|9279.3|9274.3|9277.3|9272.3|25
1627377600000|2021-07-27 09:20:00|9278.6|9273.6|9276.1|9271.1|9278.8|9273.8|9275.6|9270.6|37
1627377900000|2021-07-27 09:25:00|9276.2|9271.2|9275.1|9270.1|9276.6|9271.6|9274.8|9269.8|79
1627378200000|2021-07-27 09:30:00|9275.3|9270.3|9275.3|9270.3|9276.1|9271.1|9274.4|9269.4|41
1627378500000|2021-07-27 09:35:00|9275.1|9270.1|9276.6|9271.6|9276.8|9271.8|9274.6|9269.6|51
1627378800000|2021-07-27 09:40:00|9276.8|9271.8|9277.9|9272.9|9278.4|9273.4|9276.1|9271.1|26
1627379100000|2021-07-27 09:45:00|9278.3|9273.3|9280.3|9275.3|9280.9|9275.9|9278.3|9273.3|26
1627379400000|2021-07-27 09:50:00|9280.4|9275.4|9277.4|9272.4|9281.4|9276.4|9277.4|9272.4|40
1627379700000|2021-07-27 09:55:00|9277.8|9272.8|9278.5|9273.5|9278.8|9273.8|9276.9|9271.9|12
1627380000000|2021-07-27 10:00:00|9278.4|9273.4|9280.9|9275.9|9281.4|9276.4|9278.4|9273.4|25
1627380300000|2021-07-27 10:05:00|9281.2|9276.2|9279.4|9274.4|9281.9|9276.9|9278.9|9273.9|12
1627380600000|2021-07-27 10:10:00|9279.3|9274.3|9278.2|9273.2|9279.4|9274.4|9276.8|9271.8|39
1627380900000|2021-07-27 10:15:00|9278.3|9273.3|9275.7|9270.7|9279.2|9274.2|9275.7|9270.7|39
1627381200000|2021-07-27 10:20:00|9275.8|9270.8|9275.3|9270.3|9276.4|9271.4|9274.3|9269.3|23
1627381500000|2021-07-27 10:25:00|9275.5|9270.5|9275.3|9270.3|9276.3|9271.3|9274.8|9269.8|12
1627381800000|2021-07-27 10:30:00|9275.5|9270.5|9275.3|9270.3|9276.3|9271.3|9274.4|9269.4|13
1627382100000|2021-07-27 10:35:00|9275.4|9270.4|9273.8|9268.8|9276|9271|9273.8|9268.8|11
1627382400000|2021-07-27 10:40:00|9274.2|9269.2|9275.3|9270.3|9276.3|9271.3|9274.2|9269.2|25
1627382700000|2021-07-27 10:45:00|9275.4|9270.4|9274.2|9269.2|9276.2|9271.2|9273.7|9268.7|51
1627383000000|2021-07-27 10:50:00|9274.3|9269.3|9273.8|9268.8|9275|9270|9273.8|9268.8|21
1627383300000|2021-07-27 10:55:00|9273.9|9268.9|9273.5|9268.5|9274.2|9269.2|9272.9|9267.9|67
1627383600000|2021-07-27 11:00:00|9273.7|9268.7|9275.2|9270.2|9275.7|9270.7|9273.5|9268.5|86
1627383900000|2021-07-27 11:05:00|9275.3|9270.3|9273.8|9268.8|9276.3|9271.3|9273.5|9268.5|69
1627384200000|2021-07-27 11:10:00|9273.7|9268.7|9273.7|9268.7|9275.3|9270.3|9273.3|9268.3|302
1627384500000|2021-07-27 11:15:00|9273.5|9268.5|9272.8|9267.8|9274|9269|9271.8|9266.8|33
1627384800000|2021-07-27 11:20:00|9272.7|9267.7|9272.2|9267.2|9273.2|9268.2|9271.8|9266.8|22
1627385100000|2021-07-27 11:25:00|9272.4|9267.4|9273.5|9268.5|9274.2|9269.2|9272.3|9267.3|48
1627385400000|2021-07-27 11:30:00|9273.7|9268.7|9272.3|9267.3|9274.3|9269.3|9272.2|9267.2|33
1627385700000|2021-07-27 11:35:00|9272.7|9267.7|9268.9|9263.9|9272.7|9267.7|9268.5|9263.5|152
1627386000000|2021-07-27 11:40:00|9269.2|9264.2|9270.3|9265.3|9270.3|9265.3|9268.7|9263.7|11
1627386300000|2021-07-27 11:45:00|9270.2|9265.2|9269.3|9264.3|9270.3|9265.3|9267.8|9262.8|27
1627386600000|2021-07-27 11:50:00|9269.7|9264.7|9268.3|9263.3|9269.8|9264.8|9267.8|9262.8|24
1627386900000|2021-07-27 11:55:00|9268.2|9263.2|9266.7|9261.7|9268.2|9263.2|9266.4|9261.4|121
1627387200000|2021-07-27 12:00:00|9266.8|9261.8|9262.7|9257.7|9266.8|9261.8|9261.4|9256.4|189
1627387500000|2021-07-27 12:05:00|9262.4|9257.4|9261.4|9256.4|9262.4|9257.4|9259.5|9254.5|103
1627387800000|2021-07-27 12:10:00|9261.3|9256.3|9259.2|9254.2|9261.3|9256.3|9258.4|9253.4|70
1627388100000|2021-07-27 12:15:00|9259.3|9254.3|9257.7|9252.7|9259.4|9254.4|9257.7|9252.7|128
1627388400000|2021-07-27 12:20:00|9257.5|9252.5|9255.2|9250.2|9258.7|9253.7|9254.8|9249.8|215
1627388700000|2021-07-27 12:25:00|9255.3|9250.3|9256.8|9251.8|9256.9|9251.9|9255.3|9250.3|73
1627389000000|2021-07-27 12:30:00|9256.7|9251.7|9256|9251|9257.7|9252.7|9252.1|9247.1|275
1627389300000|2021-07-27 12:35:00|9255.9|9250.9|9255.2|9250.2|9256|9251|9253.4|9248.4|85
1627389600000|2021-07-27 12:40:00|9255|9250|9254.7|9249.7|9255.5|9250.5|9253.8|9248.8|60
1627389900000|2021-07-27 12:45:00|9254.4|9249.4|9254.3|9249.3|9255.1|9250.1|9253.9|9248.9|162
1627390200000|2021-07-27 12:50:00|9254.2|9249.2|9255.8|9250.8|9256.6|9251.6|9254.2|9249.2|130
1627390500000|2021-07-27 12:55:00|9255.9|9250.9|9250.9|9245.9|9255.9|9250.9|9250.7|9245.7|122
1627390800000|2021-07-27 13:00:00|9250.8|9245.8|9251.8|9246.8|9252.2|9247.2|9250.2|9245.2|138
1627391100000|2021-07-27 13:05:00|9251.7|9246.7|9252.8|9247.8|9253.9|9248.9|9251.4|9246.4|72
1627391400000|2021-07-27 13:10:00|9252.5|9247.5|9251.2|9246.2|9252.5|9247.5|9249.9|9244.9|90
1627391700000|2021-07-27 13:15:00|9250.9|9245.9|9248.1|9243.1|9251.2|9246.2|9247|9242|152
1627392000000|2021-07-27 13:20:00|9247.8|9242.8|9249.8|9244.8|9250.1|9245.1|9247.3|9242.3|85
1627392300000|2021-07-27 13:25:00|9249.4|9244.4|9248.9|9243.9|9249.6|9244.6|9247.8|9242.8|104
1627392600000|2021-07-27 13:30:00|9248.7|9243.7|9254.2|9249.2|9256.1|9251.1|9248.7|9243.7|345
1627392900000|2021-07-27 13:35:00|9254|9249|9256.2|9251.2|9257.1|9252.1|9253.7|9248.7|91
1627393200000|2021-07-27 13:40:00|9255.9|9250.9|9262.7|9257.7|9262.9|9257.9|9255.7|9250.7|499
1627393500000|2021-07-27 13:45:00|9262.6|9257.6|9260.7|9255.7|9264.4|9259.4|9259.6|9254.6|206
1627393800000|2021-07-27 13:50:00|9260.9|9255.9|9256.9|9251.9|9260.9|9255.9|9256.7|9251.7|256
1627394100000|2021-07-27 13:55:00|9257.3|9252.3|9257.6|9252.6|9257.9|9252.9|9255.2|9250.2|50
1627394400000|2021-07-27 14:00:00|9256.9|9251.9|9254.6|9249.6|9257.7|9252.7|9254.4|9249.4|86
1627394700000|2021-07-27 14:05:00|9254.4|9249.4|9256.7|9251.7|9258.6|9253.6|9254.3|9249.3|115
1627395000000|2021-07-27 14:10:00|9256.6|9251.6|9259.3|9254.3|9259.9|9254.9|9256.2|9251.2|68
1627395300000|2021-07-27 14:15:00|9259.4|9254.4|9261.7|9256.7|9261.9|9256.9|9258.7|9253.7|80
1627395600000|2021-07-27 14:20:00|9261.6|9256.6|9261.4|9256.4|9262.2|9257.2|9259.2|9254.2|38
1627395900000|2021-07-27 14:25:00|9261.7|9256.7|9260.6|9255.6|9261.9|9256.9|9259.7|9254.7|79
1627396200000|2021-07-27 14:30:00|9260.7|9255.7|9259.9|9254.9|9261.2|9256.2|9257.7|9252.7|103
1627396500000|2021-07-27 14:35:00|9260.3|9255.3|9258.1|9253.1|9260.8|9255.8|9256.7|9251.7|91
1627396800000|2021-07-27 14:40:00|9258.3|9253.3|9255.4|9250.4|9258.4|9253.4|9254.7|9249.7|58
1627397100000|2021-07-27 14:45:00|9255.2|9250.2|9255.7|9250.7|9256.9|9251.9|9254.7|9249.7|54
1627397400000|2021-07-27 14:50:00|9255.5|9250.5|9254.3|9249.3|9255.5|9250.5|9251.2|9246.2|100
1627397700000|2021-07-27 14:55:00|9254.2|9249.2|9243.1|9238.1|9254.3|9249.3|9241.8|9236.8|522
1627398000000|2021-07-27 15:00:00|9243.2|9238.2|9243.8|9238.8|9244.1|9239.1|9241.2|9236.2|240
1627398300000|2021-07-27 15:05:00|9243.5|9238.5|9242.5|9237.5|9244.1|9239.1|9242.2|9237.2|171
1627398600000|2021-07-27 15:10:00|9242.4|9237.4|9237|9232|9242.6|9237.6|9237|9232|245
1627398900000|2021-07-27 15:15:00|9236.9|9231.9|9240.7|9235.7|9240.7|9235.7|9236.6|9231.6|200
1627399200000|2021-07-27 15:20:00|9240.6|9235.6|9238.7|9233.7|9240.8|9235.8|9237.7|9232.7|128
1627399500000|2021-07-27 15:25:00|9238.6|9233.6|9236.7|9231.7|9239.1|9234.1|9236.7|9231.7|113
1627399800000|2021-07-27 15:30:00|9236.4|9231.4|9239.7|9234.7|9239.9|9234.9|9236.3|9231.3|119
1627400100000|2021-07-27 15:35:00|9239.8|9234.8|9242.7|9237.7|9242.7|9237.7|9239.2|9234.2|87
1627400400000|2021-07-27 15:40:00|9242.9|9237.9|9240.2|9235.2|9242.9|9237.9|9239.2|9234.2|121
1627400700000|2021-07-27 15:45:00|9240.1|9235.1|9240.1|9235.1|9240.6|9235.6|9239.1|9234.1|160
1627401000000|2021-07-27 15:50:00|9240.2|9235.2|9241.3|9236.3|9242.8|9237.8|9240.1|9235.1|74
1627401300000|2021-07-27 15:55:00|9241.2|9236.2|9240.1|9235.1|9241.3|9236.3|9239.6|9234.6|97
1627401600000|2021-07-27 16:00:00|9239.8|9234.8|9239.7|9234.7|9240.4|9235.4|9239.3|9234.3|67
1627401900000|2021-07-27 16:05:00|9239.8|9234.8|9238.9|9233.9|9239.8|9234.8|9237.1|9232.1|71
1627402200000|2021-07-27 16:10:00|9238.8|9233.8|9239.9|9234.9|9241.2|9236.2|9238.8|9233.8|107
1627402500000|2021-07-27 16:15:00|9239.8|9234.8|9240.9|9235.9|9241.1|9236.1|9238.7|9233.7|119
1627402800000|2021-07-27 16:20:00|9241.1|9236.1|9241.2|9236.2|9241.2|9236.2|9239.7|9234.7|28
1627403100000|2021-07-27 16:25:00|9240.8|9235.8|9240|9235|9241.3|9236.3|9239.9|9234.9|134
1627403400000|2021-07-27 16:30:00|9239.9|9234.9|9238.6|9233.6|9239.9|9234.9|9238.2|9233.2|116
1627403700000|2021-07-27 16:35:00|9238.8|9233.8|9236.6|9231.6|9238.8|9233.8|9236.3|9231.3|44
1627404000000|2021-07-27 16:40:00|9236.4|9231.4|9236.7|9231.7|9238.4|9233.4|9236.3|9231.3|69
1627404300000|2021-07-27 16:45:00|9236.9|9231.9|9237.9|9232.9|9238.3|9233.3|9236.7|9231.7|38
1627404600000|2021-07-27 16:50:00|9238.1|9233.1|9237.6|9232.6|9238.1|9233.1|9236.9|9231.9|45
1627404900000|2021-07-27 16:55:00|9237.4|9232.4|9236.7|9231.7|9237.6|9232.6|9236.5|9231.5|80
1627405200000|2021-07-27 17:00:00|9236.5|9231.5|9237.2|9232.2|9237.6|9232.6|9236.3|9231.3|42
1627405500000|2021-07-27 17:05:00|9237.3|9232.3|9236.3|9231.3|9237.3|9232.3|9236.3|9231.3|16
1627405800000|2021-07-27 17:10:00|9236.4|9231.4|9236.7|9231.7|9237.1|9232.1|9236.3|9231.3|18
1627406100000|2021-07-27 17:15:00|9236.8|9231.8|9237.1|9232.1|9237.3|9232.3|9236.7|9231.7|30
1627406400000|2021-07-27 17:20:00|9237.3|9232.3|9237.1|9232.1|9237.4|9232.4|9236.8|9231.8|10
1627406700000|2021-07-27 17:25:00|9237.2|9232.2|9236.2|9231.2|9237.4|9232.4|9235.7|9230.7|52
1627407000000|2021-07-27 17:30:00|9236.1|9231.1|9235.7|9230.7|9236.4|9231.4|9235.7|9230.7|24
1627407300000|2021-07-27 17:35:00|9235.3|9230.3|9233.9|9228.9|9235.4|9230.4|9233.3|9228.3|60
1627407600000|2021-07-27 17:40:00|9233.8|9228.8|9234.2|9229.2|9234.6|9229.6|9233.8|9228.8|11
1627407900000|2021-07-27 17:45:00|9234.3|9229.3|9236.3|9231.3|9236.3|9231.3|9234.3|9229.3|45
1627408200000|2021-07-27 17:50:00|9236.4|9231.4|9236.6|9231.6|9237.2|9232.2|9236.2|9231.2|22
1627408500000|2021-07-27 17:55:00|9236.8|9231.8|9237.9|9232.9|9238.1|9233.1|9236.8|9231.8|21
1627408800000|2021-07-27 18:00:00|9238.1|9233.1|9237.2|9232.2|9238.3|9233.3|9237.2|9232.2|20
1627409100000|2021-07-27 18:05:00|9237.3|9232.3|9236.9|9231.9|9237.6|9232.6|9236.8|9231.8|29
1627409400000|2021-07-27 18:10:00|9237.1|9232.1|9238.1|9233.1|9238.1|9233.1|9237.1|9232.1|13
1627409700000|2021-07-27 18:15:00|9238.3|9233.3|9238.9|9233.9|9240.1|9235.1|9238.3|9233.3|61
1627410000000|2021-07-27 18:20:00|9238.8|9233.8|9238.8|9233.8|9239.1|9234.1|9237.8|9232.8|7
1627410300000|2021-07-27 18:25:00|9238.7|9233.7|9239.6|9234.6|9239.6|9234.6|9238.7|9233.7|13
1627410600000|2021-07-27 18:30:00|9239.4|9234.4|9240.3|9235.3|9240.4|9235.4|9239.3|9234.3|16
1627410900000|2021-07-27 18:35:00|9240.2|9235.2|9241.6|9236.6|9241.6|9236.6|9240.2|9235.2|18
1627411200000|2021-07-27 18:40:00|9241.4|9236.4|9242.3|9237.3|9242.3|9237.3|9241.4|9236.4|87
1627411500000|2021-07-27 18:45:00|9241.9|9236.9|9242.3|9237.3|9242.8|9237.8|9241.8|9236.8|83
1627411800000|2021-07-27 18:50:00|9242.4|9237.4|9243.7|9238.7|9243.8|9238.8|9242.3|9237.3|62
1627412100000|2021-07-27 18:55:00|9243.5|9238.5|9245.3|9240.3|9245.4|9240.4|9242.4|9237.4|453
1627412400000|2021-07-27 19:00:00|9245.4|9240.4|9246.1|9241.1|9246.1|9241.1|9245.3|9240.3|78
1627412700000|2021-07-27 19:05:00|9246.6|9241.6|9246.9|9241.9|9246.9|9241.9|9245.8|9240.8|384
1627413000000|2021-07-27 19:10:00|9247.1|9242.1|9247.8|9242.8|9248.4|9243.4|9247.1|9242.1|98
1627413300000|2021-07-27 19:15:00|9247.7|9242.7|9246.9|9241.9|9247.7|9242.7|9246.9|9241.9|17
1627413600000|2021-07-27 19:20:00|9247.1|9242.1|9247.1|9242.1|9247.6|9242.6|9246.8|9241.8|11
1627413900000|2021-07-27 19:25:00|9247.6|9242.6|9247.3|9242.3|9248.1|9243.1|9247.3|9242.3|10
1627414200000|2021-07-27 19:30:00|9247.4|9242.4|9248.1|9243.1|9248.1|9243.1|9247.4|9242.4|19
1627414500000|2021-07-27 19:35:00|9248.2|9243.2|9248.6|9243.6|9248.6|9243.6|9248.2|9243.2|18
1627414800000|2021-07-27 19:40:00|9249.1|9244.1|9248.3|9243.3|9249.2|9244.2|9248.3|9243.3|115
1627415100000|2021-07-27 19:45:00|9248.2|9243.2|9248|9243|9248.2|9243.2|9247.3|9242.3|94
1627415400000|2021-07-27 19:50:00|9247.9|9242.9|9247|9242|9248|9243|9246.9|9241.9|11
1627415700000|2021-07-27 19:55:00|9246.9|9241.9|9246.3|9241.3|9247|9242|9245.3|9240.3|210
1627416000000|2021-07-27 20:00:00|9246.5|9241.5|9246.8|9241.8|9247|9242|9245.8|9240.8|120
1627416300000|2021-07-27 20:05:00|9246.9|9241.9|9246.9|9241.9|9247|9242|9246.8|9241.8|23
1627416600000|2021-07-27 20:10:00|9247|9242|9246.9|9241.9|9247|9242|9245.9|9240.9|12
1627416900000|2021-07-27 20:15:00|9247|9242|9246.8|9241.8|9247.9|9242.9|9246.8|9241.8|6
1627417200000|2021-07-27 20:20:00|9246.9|9241.9|9248.5|9243.5|9248.5|9243.5|9246.8|9241.8|75
1627417500000|2021-07-27 20:25:00|9248.4|9243.4|9247.7|9242.7|9248.4|9243.4|9247.5|9242.5|17
1627417800000|2021-07-27 20:30:00|9247.9|9242.9|9249|9244|9249|9244|9247.9|9242.9|14
1627418100000|2021-07-27 20:35:00|9248.9|9243.9|9249.2|9244.2|9249.3|9244.3|9248.8|9243.8|4
1627418400000|2021-07-27 20:40:00|9249.3|9244.3|9250.5|9245.5|9250.7|9245.7|9249.3|9244.3|105
1627418700000|2021-07-27 20:45:00|9250.4|9245.4|9250.5|9245.5|9250.5|9245.5|9250.3|9245.3|18
1627419000000|2021-07-27 20:50:00|9250.7|9245.7|9252|9247|9252|9247|9250.7|9245.7|26
1627419300000|2021-07-27 20:55:00|9251.9|9246.9|9251.7|9244.7|9251.9|9246.9|9250.3|9244.7|10
1627430400000|2021-07-28 00:00:00|9247.9|9242.9|9247.7|9242.7|9248.2|9243.2|9246.3|9241.3|53
1627430700000|2021-07-28 00:05:00|9247.8|9242.8|9247.4|9242.4|9248|9243|9247|9242|16
1627431000000|2021-07-28 00:10:00|9247.5|9242.5|9247.3|9242.3|9247.8|9242.8|9247.3|9242.3|15
1627431300000|2021-07-28 00:15:00|9247.4|9242.4|9248.2|9243.2|9248.9|9243.9|9246.5|9241.5|16
1627431600000|2021-07-28 00:20:00|9248|9243|9247.4|9242.4|9248|9243|9247.3|9242.3|22
1627431900000|2021-07-28 00:25:00|9247.5|9242.5|9249.8|9244.8|9250|9245|9247.4|9242.4|33
1627432200000|2021-07-28 00:30:00|9249.9|9244.9|9250|9245|9250|9245|9249.3|9244.3|27
1627432500000|2021-07-28 00:35:00|9249.9|9244.9|9250.5|9245.5|9250.5|9245.5|9249.9|9244.9|71
1627432800000|2021-07-28 00:40:00|9250.7|9245.7|9251.5|9246.5|9251.5|9246.5|9250.5|9245.5|9
1627433100000|2021-07-28 00:45:00|9251.4|9246.4|9251|9246|9251.4|9246.4|9250.8|9245.8|44
1627433400000|2021-07-28 00:50:00|9251.2|9246.2|9253.2|9248.2|9253.5|9248.5|9251.2|9246.2|28
1627433700000|2021-07-28 00:55:00|9253.3|9248.3|9253.3|9248.3|9254|9249|9253.3|9248.3|16
1627434000000|2021-07-28 01:00:00|9252.9|9247.9|9251.3|9246.3|9253|9248|9251.3|9246.3|39
1627434300000|2021-07-28 01:05:00|9251|9246|9251.4|9246.4|9251.5|9246.5|9250.8|9245.8|10
1627434600000|2021-07-28 01:10:00|9251.3|9246.3|9250.3|9245.3|9251.3|9246.3|9250.3|9245.3|8
1627434900000|2021-07-28 01:15:00|9250.4|9245.4|9249.5|9244.5|9250.5|9245.5|9249.3|9244.3|29
1627435200000|2021-07-28 01:20:00|9249.4|9244.4|9247.8|9242.8|9249.5|9244.5|9247.8|9242.8|7
1627435500000|2021-07-28 01:25:00|9247.7|9242.7|9247.5|9242.5|9247.7|9242.7|9247.3|9242.3|4
1627435800000|2021-07-28 01:30:00|9247.8|9242.8|9247.8|9242.8|9248.5|9243.5|9247.8|9242.8|17
1627436100000|2021-07-28 01:35:00|9247.7|9242.7|9248.4|9243.4|9249|9244|9247.3|9242.3|22
1627436400000|2021-07-28 01:40:00|9248.3|9243.3|9249.4|9244.4|9249.5|9244.5|9247.3|9242.3|28
1627436700000|2021-07-28 01:45:00|9249.5|9244.5|9247.8|9242.8|9249.5|9244.5|9247.8|9242.8|65
1627437000000|2021-07-28 01:50:00|9247.9|9242.9|9247.3|9242.3|9248|9243|9247.3|9242.3|10
1627437300000|2021-07-28 01:55:00|9247.4|9242.4|9247.5|9242.5|9247.5|9242.5|9246.8|9241.8|3
1627437600000|2021-07-28 02:00:00|9247.7|9242.7|9249.8|9244.8|9250.5|9245.5|9247.7|9242.7|51
1627437900000|2021-07-28 02:05:00|9249.9|9244.9|9250.4|9245.4|9250.5|9245.5|9249.3|9244.3|45
1627438200000|2021-07-28 02:10:00|9250.5|9245.5|9248.9|9243.9|9250.5|9245.5|9248.8|9243.8|34
1627438500000|2021-07-28 02:15:00|9248.8|9243.8|9248.3|9243.3|9249|9244|9247.8|9242.8|10
1627438800000|2021-07-28 02:20:00|9248.4|9243.4|9246.4|9241.4|9248.4|9243.4|9246.3|9241.3|20
1627439100000|2021-07-28 02:25:00|9246.3|9241.3|9246.3|9241.3|9246.5|9241.5|9245.5|9240.5|158
1627439400000|2021-07-28 02:30:00|9246.4|9241.4|9246.8|9241.8|9246.9|9241.9|9246.3|9241.3|20
1627439700000|2021-07-28 02:35:00|9246.5|9241.5|9246.3|9241.3|9246.7|9241.7|9246.3|9241.3|6
1627440000000|2021-07-28 02:40:00|9246.4|9241.4|9246.2|9241.2|9246.5|9241.5|9246|9241|5
1627440300000|2021-07-28 02:45:00|9246.4|9241.4|9246.5|9241.5|9246.5|9241.5|9246.3|9241.3|16
1627440600000|2021-07-28 02:50:00|9246.4|9241.4|9246.5|9241.5|9246.5|9241.5|9246.3|9241.3|4
1627440900000|2021-07-28 02:55:00|9246.7|9241.7|9245.3|9240.3|9246.7|9241.7|9245.3|9240.3|20
1627441200000|2021-07-28 03:00:00|9245.4|9240.4|9244.8|9239.8|9246|9241|9244.8|9239.8|25
1627441500000|2021-07-28 03:05:00|9245|9240|9244.8|9239.8|9245|9240|9244.8|9239.8|15
1627441800000|2021-07-28 03:10:00|9244.7|9239.7|9243.8|9238.8|9244.7|9239.7|9243.8|9238.8|3
1627442100000|2021-07-28 03:15:00|9244|9239|9244.8|9239.8|9245|9240|9243.8|9238.8|20
1627442400000|2021-07-28 03:20:00|9244.9|9239.9|9244.3|9239.3|9244.9|9239.9|9244.3|9239.3|66
1627442700000|2021-07-28 03:25:00|9244.5|9239.5|9244.8|9239.8|9245|9240|9244.3|9239.3|4
1627443000000|2021-07-28 03:30:00|9244.9|9239.9|9244.8|9239.8|9244.9|9239.9|9244.5|9239.5|5
1627443300000|2021-07-28 03:35:00|9244.9|9239.9|9245.8|9240.8|9246.2|9241.2|9244.8|9239.8|58
1627443600000|2021-07-28 03:40:00|9245.9|9240.9|9246.2|9241.2|9246.3|9241.3|9245.8|9240.8|12
1627443900000|2021-07-28 03:45:00|9246.4|9241.4|9246.8|9241.8|9247|9242|9246.4|9241.4|5
1627444200000|2021-07-28 03:50:00|9246.4|9241.4|9246.8|9241.8|9246.8|9241.8|9246.4|9241.4|10
1627444500000|2021-07-28 03:55:00|9246.9|9241.9|9248.3|9243.3|9248.4|9243.4|9246.8|9241.8|13
1627444800000|2021-07-28 04:00:00|9248.4|9243.4|9248.7|9243.7|9248.7|9243.7|9247.8|9242.8|110
1627445100000|2021-07-28 04:05:00|9249|9244|9248.8|9243.8|9249|9244|9248.8|9243.8|6
1627445400000|2021-07-28 04:10:00|9248.7|9243.7|9248.5|9243.5|9248.7|9243.7|9248.3|9243.3|13
1627445700000|2021-07-28 04:15:00|9249|9244|9249|9244|9249|9244|9248.8|9243.8|21
1627446000000|2021-07-28 04:20:00|9248.9|9243.9|9248.8|9243.8|9249|9244|9248.8|9243.8|13
1627446300000|2021-07-28 04:25:00|9248.9|9243.9|9249|9244|9249|9244|9248.9|9243.9|2
1627446600000|2021-07-28 04:30:00|9248.9|9243.9|9249|9244|9249|9244|9248.8|9243.8|10
1627446900000|2021-07-28 04:35:00|9248.8|9243.8|9249|9244|9249|9244|9248.8|9243.8|3
1627447200000|2021-07-28 04:40:00|9248.9|9243.9|9247|9242|9249|9244|9246.9|9241.9|17
1627447500000|2021-07-28 04:45:00|9247.2|9242.2|9247.5|9242.5|9247.5|9242.5|9247.2|9242.2|3
1627447800000|2021-07-28 04:50:00|9247.7|9242.7|9248.2|9243.2|9248.2|9243.2|9247.7|9242.7|8
1627448100000|2021-07-28 04:55:00|9248.3|9243.3|9249|9244|9249|9244|9248.3|9243.3|12
1627448400000|2021-07-28 05:00:00|9249.2|9244.2|9250.8|9245.8|9251|9246|9249.2|9244.2|25
1627448700000|2021-07-28 05:05:00|9250.7|9245.7|9250.8|9245.8|9251.2|9246.2|9250.4|9245.4|29
1627449000000|2021-07-28 05:10:00|9250.9|9245.9|9251.3|9246.3|9251.3|9246.3|9250.8|9245.8|12
1627449300000|2021-07-28 05:15:00|9251.4|9246.4|9252.7|9247.7|9252.8|9247.8|9251.3|9246.3|8
1627449600000|2021-07-28 05:20:00|9252.8|9247.8|9252.7|9247.7|9253|9248|9252.5|9247.5|57
1627449900000|2021-07-28 05:25:00|9252.5|9247.5|9251.9|9246.9|9252.7|9247.7|9251.8|9246.8|7
1627450200000|2021-07-28 05:30:00|9252|9247|9253|9248|9253|9248|9251.8|9246.8|16
1627450500000|2021-07-28 05:35:00|9252.9|9247.9|9250.9|9245.9|9253|9248|9250.8|9245.8|19
1627450800000|2021-07-28 05:40:00|9250.8|9245.8|9251.7|9246.7|9252|9247|9250.8|9245.8|4
1627451100000|2021-07-28 05:45:00|9251.4|9246.4|9251.3|9246.3|9252|9247|9251.3|9246.3|27
1627451400000|2021-07-28 05:50:00|9251.5|9246.5|9251.3|9246.3|9251.5|9246.5|9251.3|9246.3|10
1627451700000|2021-07-28 05:55:00|9251.4|9246.4|9250.3|9245.3|9251.5|9246.5|9250|9245|20
1627452000000|2021-07-28 06:00:00|9250.5|9245.5|9250.3|9245.3|9251|9246|9249.9|9244.9|29
1627452300000|2021-07-28 06:05:00|9250.5|9245.5|9251|9246|9252|9247|9250.5|9245.5|19
1627452600000|2021-07-28 06:10:00|9251.3|9246.3|9249.3|9244.3|9252.5|9247.5|9249.3|9244.3|26
1627452900000|2021-07-28 06:15:00|9249|9244|9248.7|9243.7|9249.5|9244.5|9248.5|9243.5|22
1627453200000|2021-07-28 06:20:00|9248.9|9243.9|9250.4|9245.4|9251|9246|9248.9|9243.9|34
1627453500000|2021-07-28 06:25:00|9250.5|9245.5|9251.4|9246.4|9252|9247|9249.8|9244.8|66
1627453800000|2021-07-28 06:30:00|9251.5|9246.5|9254|9249|9254.5|9249.5|9251.5|9246.5|69
1627454100000|2021-07-28 06:35:00|9253.9|9248.9|9255.4|9250.4|9255.4|9250.4|9253.9|9248.9|25
1627454400000|2021-07-28 06:40:00|9255.5|9250.5|9253.9|9248.9|9256.5|9251.5|9253.8|9248.8|54
1627454700000|2021-07-28 06:45:00|9253.8|9248.8|9257.2|9252.2|9257.4|9252.4|9253.8|9248.8|54
1627455000000|2021-07-28 06:50:00|9257.3|9252.3|9255.3|9250.3|9257.4|9252.4|9255.3|9250.3|45
1627455300000|2021-07-28 06:55:00|9254.8|9249.8|9258|9253|9259|9254|9254.8|9249.8|40
1627455600000|2021-07-28 07:00:00|9257.9|9252.9|9255.8|9250.8|9258|9253|9255.7|9250.7|74
1627455900000|2021-07-28 07:05:00|9255.7|9250.7|9254.3|9249.3|9255.7|9250.7|9252.8|9247.8|135
1627456200000|2021-07-28 07:10:00|9254.4|9249.4|9253|9248|9254.4|9249.4|9252.3|9247.3|79
1627456500000|2021-07-28 07:15:00|9252.9|9247.9|9254.8|9249.8|9255|9250|9252.4|9247.4|26
1627456800000|2021-07-28 07:20:00|9254.7|9249.7|9252.3|9247.3|9254.7|9249.7|9251.3|9246.3|38
1627457100000|2021-07-28 07:25:00|9252.4|9247.4|9251.3|9246.3|9253|9248|9251.3|9246.3|119
1627457400000|2021-07-28 07:30:00|9251.4|9246.4|9255.4|9250.4|9255.5|9250.5|9251.3|9246.3|107
1627457700000|2021-07-28 07:35:00|9255.5|9250.5|9253.8|9248.8|9255.5|9250.5|9253.5|9248.5|47
1627458000000|2021-07-28 07:40:00|9254|9249|9254.2|9249.2|9255|9250|9253.8|9248.8|81
1627458300000|2021-07-28 07:45:00|9254.3|9249.3|9256.3|9251.3|9256.3|9251.3|9254.3|9249.3|35
1627458600000|2021-07-28 07:50:00|9256.4|9251.4|9257|9252|9257|9252|9256.3|9251.3|31
1627458900000|2021-07-28 07:55:00|9257.2|9252.2|9257.3|9252.3|9258.4|9253.4|9256.8|9251.8|44
1627459200000|2021-07-28 08:00:00|9257.4|9252.4|9256.5|9251.5|9258.5|9253.5|9256.3|9251.3|40
1627459500000|2021-07-28 08:05:00|9256.7|9251.7|9257.9|9252.9|9258|9253|9256.7|9251.7|45
1627459800000|2021-07-28 08:10:00|9258|9253|9259.5|9254.5|9259.5|9254.5|9257.8|9252.8|66
1627460100000|2021-07-28 08:15:00|9259.7|9254.7|9259.2|9254.2|9260.5|9255.5|9258.8|9253.8|57
1627460400000|2021-07-28 08:20:00|9259.3|9254.3|9258.3|9253.3|9259.4|9254.4|9257.8|9252.8|39
1627460700000|2021-07-28 08:25:00|9258.2|9253.2|9257.8|9252.8|9258.5|9253.5|9256.3|9251.3|56
1627461000000|2021-07-28 08:30:00|9258|9253|9259.4|9254.4|9259.7|9254.7|9257|9252|242
1627461300000|2021-07-28 08:35:00|9259.5|9254.5|9257.5|9252.5|9260.2|9255.2|9257.3|9252.3|40
1627461600000|2021-07-28 08:40:00|9257.4|9252.4|9254|9249|9257.4|9252.4|9253.8|9248.8|98
1627461900000|2021-07-28 08:45:00|9253.8|9248.8|9252.3|9247.3|9254.5|9249.5|9251.8|9246.8|76
1627462200000|2021-07-28 08:50:00|9251.9|9246.9|9247.3|9242.3|9252|9247|9247.3|9242.3|43
1627462500000|2021-07-28 08:55:00|9247.2|9242.2|9242.2|9237.2|9247.2|9242.2|9241.8|9236.8|276
1627462800000|2021-07-28 09:00:00|9242|9237|9244.7|9239.7|9245.5|9240.5|9242|9237|80
1627463100000|2021-07-28 09:05:00|9244.5|9239.5|9246.5|9241.5|9246.5|9241.5|9244.3|9239.3|38
1627463400000|2021-07-28 09:10:00|9246.4|9241.4|9245.8|9240.8|9246.4|9241.4|9244.8|9239.8|13
1627463700000|2021-07-28 09:15:00|9245.5|9240.5|9246.5|9241.5|9246.7|9241.7|9244.5|9239.5|18
1627464000000|2021-07-28 09:20:00|9246.4|9241.4|9246|9241|9246.5|9241.5|9245.3|9240.3|24
1627464300000|2021-07-28 09:25:00|9245.8|9240.8|9246.8|9241.8|9247.2|9242.2|9245.8|9240.8|44
1627464600000|2021-07-28 09:30:00|9246.5|9241.5|9247|9242|9247.5|9242.5|9246.4|9241.4|16
1627464900000|2021-07-28 09:35:00|9247.3|9242.3|9248.8|9243.8|9249.8|9244.8|9246.9|9241.9|60
1627465200000|2021-07-28 09:40:00|9248.9|9243.9|9248.5|9243.5|9249|9244|9247.8|9242.8|17
1627465500000|2021-07-28 09:45:00|9249|9244|9249.8|9244.8|9250.4|9245.4|9248.3|9243.3|55
1627465800000|2021-07-28 09:50:00|9249.7|9244.7|9250.4|9245.4|9250.5|9245.5|9248.8|9243.8|42
1627466100000|2021-07-28 09:55:00|9250.5|9245.5|9252|9247|9252.7|9247.7|9250.3|9245.3|49
1627466400000|2021-07-28 10:00:00|9251.8|9246.8|9250.4|9245.4|9252|9247|9249.3|9244.3|45
1627466700000|2021-07-28 10:05:00|9250.3|9245.3|9251.7|9246.7|9252|9247|9249.8|9244.8|15
1627467000000|2021-07-28 10:10:00|9251.5|9246.5|9253.5|9248.5|9254|9249|9251.3|9246.3|49
1627467300000|2021-07-28 10:15:00|9253.8|9248.8|9252.8|9247.8|9254.3|9249.3|9252.8|9247.8|41
1627467600000|2021-07-28 10:20:00|9252.9|9247.9|9253|9248|9253.9|9248.9|9252.3|9247.3|56
1627467900000|2021-07-28 10:25:00|9253.2|9248.2|9255.7|9250.7|9256|9251|9253.2|9248.2|31
1627468200000|2021-07-28 10:30:00|9255.9|9250.9|9256.8|9251.8|9258|9253|9255.4|9250.4|271
1627468500000|2021-07-28 10:35:00|9257|9252|9257.5|9252.5|9258.5|9253.5|9256.8|9251.8|168
1627468800000|2021-07-28 10:40:00|9257.7|9252.7|9256.3|9251.3|9258.5|9253.5|9256.3|9251.3|15
1627469100000|2021-07-28 10:45:00|9256.2|9251.2|9257.5|9252.5|9258|9253|9256.2|9251.2|27
1627469400000|2021-07-28 10:50:00|9257.7|9252.7|9259.5|9254.5|9259.5|9254.5|9257.7|9252.7|53
1627469700000|2021-07-28 10:55:00|9259.4|9254.4|9257.8|9252.8|9259.5|9254.5|9257.8|9252.8|39
1627470000000|2021-07-28 11:00:00|9257.7|9252.7|9258|9253|9258|9253|9256.1|9251.1|80
1627470300000|2021-07-28 11:05:00|9258.2|9253.2|9258.7|9253.7|9258.7|9253.7|9257.7|9252.7|51
1627470600000|2021-07-28 11:10:00|9258.5|9253.5|9258|9253|9258.5|9253.5|9257.8|9252.8|12
1627470900000|2021-07-28 11:15:00|9258.2|9253.2|9257.7|9252.7|9258.9|9253.9|9257.7|9252.7|41
1627471200000|2021-07-28 11:20:00|9257.4|9252.4|9260|9255|9260|9255|9256.8|9251.8|98
1627471500000|2021-07-28 11:25:00|9259.9|9254.9|9261.3|9256.3|9262|9257|9259.8|9254.8|59
1627471800000|2021-07-28 11:30:00|9261.4|9256.4|9256|9251|9261.4|9256.4|9255.9|9250.9|47
1627472100000|2021-07-28 11:35:00|9256.5|9251.5|9260|9255|9260|9255|9256.4|9251.4|21
1627472400000|2021-07-28 11:40:00|9260.2|9255.2|9255.9|9250.9|9260.5|9255.5|9255.8|9250.8|79
1627472700000|2021-07-28 11:45:00|9256|9251|9259|9254|9259|9254|9254.8|9249.8|65
1627473000000|2021-07-28 11:50:00|9258.9|9253.9|9257|9252|9258.9|9253.9|9256.7|9251.7|16
1627473300000|2021-07-28 11:55:00|9256.8|9251.8|9255.2|9250.2|9256.9|9251.9|9254.3|9249.3|51
1627473600000|2021-07-28 12:00:00|9254.9|9249.9|9257|9252|9257.4|9252.4|9254.4|9249.4|61
1627473900000|2021-07-28 12:05:00|9256.9|9251.9|9257.5|9252.5|9258.4|9253.4|9256.8|9251.8|33
1627474200000|2021-07-28 12:10:00|9257.7|9252.7|9257.4|9252.4|9257.7|9252.7|9256.7|9251.7|31
1627474500000|2021-07-28 12:15:00|9257.5|9252.5|9258.3|9253.3|9259|9254|9257.2|9252.2|26
1627474800000|2021-07-28 12:20:00|9257.7|9252.7|9260.9|9255.9|9260.9|9255.9|9257.3|9252.3|83
1627475100000|2021-07-28 12:25:00|9261|9256|9260.4|9255.4|9262|9257|9259.7|9254.7|115
1627475400000|2021-07-28 12:30:00|9260.5|9255.5|9263.8|9258.8|9267|9262|9260.5|9255.5|162
1627475700000|2021-07-28 12:35:00|9263.9|9258.9|9266.5|9261.5|9266.8|9261.8|9263.9|9258.9|54
1627476000000|2021-07-28 12:40:00|9266.4|9261.4|9264.4|9259.4|9267.5|9262.5|9264.4|9259.4|74
1627476300000|2021-07-28 12:45:00|9264.5|9259.5|9264.4|9259.4|9265.9|9260.9|9263.8|9258.8|59
1627476600000|2021-07-28 12:50:00|9264.8|9259.8|9264.7|9259.7|9265.5|9260.5|9263.7|9258.7|61
1627476900000|2021-07-28 12:55:00|9264.4|9259.4|9264.3|9259.3|9264.9|9259.9|9263.4|9258.4|65
1627477200000|2021-07-28 13:00:00|9264.5|9259.5|9262.3|9257.3|9264.9|9259.9|9259.8|9254.8|93
1627477500000|2021-07-28 13:05:00|9262.2|9257.2|9262.4|9257.4|9263.5|9258.5|9261|9256|68
1627477800000|2021-07-28 13:10:00|9262.3|9257.3|9264.3|9259.3|9266.5|9261.5|9262.3|9257.3|47
1627478100000|2021-07-28 13:15:00|9264.5|9259.5|9267.4|9262.4|9267.5|9262.5|9264.5|9259.5|68
1627478400000|2021-07-28 13:20:00|9267.5|9262.5|9267.3|9262.3|9268.5|9263.5|9266.3|9261.3|71
1627478700000|2021-07-28 13:25:00|9267.4|9262.4|9266.5|9261.5|9267.5|9262.5|9265.8|9260.8|26
1627479000000|2021-07-28 13:30:00|9266.9|9261.9|9266.8|9261.8|9267|9262|9264.3|9259.3|89
1627479300000|2021-07-28 13:35:00|9266.6|9261.6|9266.3|9261.3|9267.5|9262.5|9265.8|9260.8|57
1627479600000|2021-07-28 13:40:00|9266.4|9261.4|9269|9264|9269|9264|9265.8|9260.8|76
1627479900000|2021-07-28 13:45:00|9269.3|9264.3|9270.3|9265.3|9271|9266|9268.9|9263.9|163
1627480200000|2021-07-28 13:50:00|9270|9265|9272.3|9267.3|9274.5|9269.5|9269.8|9264.8|132
1627480500000|2021-07-28 13:55:00|9272.4|9267.4|9272.5|9267.5|9274.5|9269.5|9271.3|9266.3|99
1627480800000|2021-07-28 14:00:00|9272.8|9267.8|9267.3|9262.3|9273.9|9268.9|9267.3|9262.3|131
1627481100000|2021-07-28 14:05:00|9267.1|9262.1|9267.3|9262.3|9267.9|9262.9|9264.3|9259.3|271
1627481400000|2021-07-28 14:10:00|9267.4|9262.4|9268.5|9263.5|9269|9264|9266.8|9261.8|113
1627481700000|2021-07-28 14:15:00|9268.7|9263.7|9268.8|9263.8|9269|9264|9266.4|9261.4|58
1627482000000|2021-07-28 14:20:00|9268.3|9263.3|9268.5|9263.5|9270|9265|9268.3|9263.3|68
1627482300000|2021-07-28 14:25:00|9268.4|9263.4|9268.2|9263.2|9270|9265|9267.5|9262.5|54
1627482600000|2021-07-28 14:30:00|9268.3|9263.3|9267.3|9262.3|9269|9264|9266.3|9261.3|84
1627482900000|2021-07-28 14:35:00|9267.2|9262.2|9265.3|9260.3|9267.3|9262.3|9264.8|9259.8|56
1627483200000|2021-07-28 14:40:00|9265.2|9260.2|9262.5|9257.5|9266|9261|9262.3|9257.3|60
1627483500000|2021-07-28 14:45:00|9262.4|9257.4|9261.9|9256.9|9264.5|9259.5|9260.8|9255.8|303
1627483800000|2021-07-28 14:50:00|9262|9257|9258.5|9253.5|9262.2|9257.2|9258.3|9253.3|85
1627484100000|2021-07-28 14:55:00|9258.7|9253.7|9261.4|9256.4|9262.5|9257.5|9258.3|9253.3|85
1627484400000|2021-07-28 15:00:00|9261.3|9256.3|9258.5|9253.5|9261.9|9256.9|9258.3|9253.3|173
1627484700000|2021-07-28 15:05:00|9258.9|9253.9|9257.8|9252.8|9260.4|9255.4|9256.8|9251.8|106
1627485000000|2021-07-28 15:10:00|9257.9|9252.9|9255.9|9250.9|9258|9253|9255.8|9250.8|58
1627485300000|2021-07-28 15:15:00|9255.8|9250.8|9255.9|9250.9|9256.9|9251.9|9255.2|9250.2|77
1627485600000|2021-07-28 15:20:00|9256|9251|9256|9251|9258|9253|9255.8|9250.8|86
1627485900000|2021-07-28 15:25:00|9256.2|9251.2|9255.5|9250.5|9257.5|9252.5|9254.8|9249.8|53
1627486200000|2021-07-28 15:30:00|9255.3|9250.3|9255.3|9250.3|9256|9251|9253.4|9248.4|78
1627486500000|2021-07-28 15:35:00|9255.1|9250.1|9254|9249|9256|9251|9253.8|9248.8|47
1627486800000|2021-07-28 15:40:00|9254.3|9249.3|9254|9249|9254.5|9249.5|9253.1|9248.1|37
1627487100000|2021-07-28 15:45:00|9253.8|9248.8|9254.4|9249.4|9255.5|9250.5|9252.8|9247.8|74
1627487400000|2021-07-28 15:50:00|9254.3|9249.3|9254.8|9249.8|9256|9251|9253.5|9248.5|42
1627487700000|2021-07-28 15:55:00|9255|9250|9253.1|9248.1|9255|9250|9252.8|9247.8|47
1627488000000|2021-07-28 16:00:00|9253.3|9248.3|9254.4|9249.4|9254.5|9249.5|9253.3|9248.3|43
1627488300000|2021-07-28 16:05:00|9254.5|9249.5|9252|9247|9254.5|9249.5|9251.8|9246.8|36
1627488600000|2021-07-28 16:10:00|9252.5|9247.5|9250|9245|9252.5|9247.5|9249.8|9244.8|177
1627488900000|2021-07-28 16:15:00|9249.9|9244.9|9252.5|9247.5|9252.5|9247.5|9249.8|9244.8|92
1627489200000|2021-07-28 16:20:00|9252.4|9247.4|9251.8|9246.8|9254|9249|9251.8|9246.8|25
1627489500000|2021-07-28 16:25:00|9251.9|9246.9|9252.1|9247.1|9252.3|9247.3|9251|9246|20
1627489800000|2021-07-28 16:30:00|9251.8|9246.8|9251.6|9246.6|9252|9247|9250.8|9245.8|30
1627490100000|2021-07-28 16:35:00|9251.5|9246.5|9251.3|9246.3|9252|9247|9251.3|9246.3|35
1627490400000|2021-07-28 16:40:00|9251|9246|9251.3|9246.3|9251.5|9246.5|9250.9|9245.9|13
1627490700000|2021-07-28 16:45:00|9250.9|9245.9|9250.9|9245.9|9251.5|9246.5|9250.5|9245.5|21
1627491000000|2021-07-28 16:50:00|9251|9246|9250.1|9245.1|9251.9|9246.9|9250|9245|20
1627491300000|2021-07-28 16:55:00|9249.8|9244.8|9249.9|9244.9|9250.3|9245.3|9249.3|9244.3|167
1627491600000|2021-07-28 17:00:00|9249.8|9244.8|9249.4|9244.4|9249.8|9244.8|9248.3|9243.3|57
1627491900000|2021-07-28 17:05:00|9249.3|9244.3|9248.3|9243.3|9249.4|9244.4|9247.8|9242.8|9
1627492200000|2021-07-28 17:10:00|9248.4|9243.4|9248.3|9243.3|9248.8|9243.8|9248.3|9243.3|7
1627492500000|2021-07-28 17:15:00|9247.9|9242.9|9250.8|9245.8|9251|9246|9247.9|9242.9|81
1627492800000|2021-07-28 17:20:00|9250.9|9245.9|9251|9246|9251.5|9246.5|9250.8|9245.8|50
1627493100000|2021-07-28 17:25:00|9251.3|9246.3|9252|9247|9252|9247|9251|9246|95
1627493400000|2021-07-28 17:30:00|9251.9|9246.9|9252.5|9247.5|9252.5|9247.5|9251.8|9246.8|44
1627493700000|2021-07-28 17:35:00|9252.4|9247.4|9252.8|9247.8|9253|9248|9251.9|9246.9|87
1627494000000|2021-07-28 17:40:00|9252.9|9247.9|9253.5|9248.5|9254|9249|9252.3|9247.3|38
1627494300000|2021-07-28 17:45:00|9253.4|9248.4|9253.8|9248.8|9254|9249|9253.3|9248.3|49
1627494600000|2021-07-28 17:50:00|9253.9|9248.9|9252|9247|9254.3|9249.3|9251.6|9246.6|77
1627494900000|2021-07-28 17:55:00|9252.2|9247.2|9256.5|9251.5|9256.5|9251.5|9252.1|9247.1|67
1627495200000|2021-07-28 18:00:00|9253.1|9248.1|9264.3|9259.3|9279.4|9274.4|9253.1|9248.1|1176
1627495500000|2021-07-28 18:05:00|9264.5|9259.5|9269.8|9264.8|9275.9|9270.9|9263.9|9258.9|276
1627495800000|2021-07-28 18:10:00|9269.9|9264.9|9261.5|9256.5|9272.3|9267.3|9254.3|9249.3|540
1627496100000|2021-07-28 18:15:00|9261.6|9256.6|9256.4|9251.4|9261.6|9256.6|9253.8|9248.8|237
1627496400000|2021-07-28 18:20:00|9256.5|9251.5|9255.8|9250.8|9257.9|9252.9|9250.1|9245.1|193
1627496700000|2021-07-28 18:25:00|9255.6|9250.6|9250.6|9245.6|9255.6|9250.6|9249.8|9244.8|168
1627497000000|2021-07-28 18:30:00|9250.5|9245.5|9254.1|9249.1|9258.3|9253.3|9249.5|9244.5|227
1627497300000|2021-07-28 18:35:00|9254.3|9249.3|9243.4|9238.4|9262.9|9257.9|9242.5|9237.5|636
1627497600000|2021-07-28 18:40:00|9243.5|9238.5|9239.5|9234.5|9244.5|9239.5|9234.8|9229.8|1490
1627497900000|2021-07-28 18:45:00|9239.4|9234.4|9234|9229|9239.9|9234.9|9229.3|9224.3|681
1627498200000|2021-07-28 18:50:00|9233.8|9228.8|9236.9|9231.9|9240.9|9235.9|9233.1|9228.1|389
1627498500000|2021-07-28 18:55:00|9236.6|9231.6|9233.4|9228.4|9236.8|9231.8|9231.5|9226.5|382
1627498800000|2021-07-28 19:00:00|9233.3|9228.3|9235.8|9230.8|9238.4|9233.4|9229.8|9224.8|521
1627499100000|2021-07-28 19:05:00|9235.6|9230.6|9234.9|9229.9|9237.9|9232.9|9233.1|9228.1|114
1627499400000|2021-07-28 19:10:00|9234.8|9229.8|9235.4|9230.4|9237.4|9232.4|9233.6|9228.6|52
1627499700000|2021-07-28 19:15:00|9235.3|9230.3|9231.9|9226.9|9235.9|9230.9|9231.6|9226.6|76
1627500000000|2021-07-28 19:20:00|9231.8|9226.8|9230.1|9225.1|9232.8|9227.8|9229.3|9224.3|91
1627500300000|2021-07-28 19:25:00|9229.9|9224.9|9229.1|9224.1|9231.8|9226.8|9229|9224|92
1627500600000|2021-07-28 19:30:00|9229|9224|9228.4|9223.4|9229.5|9224.5|9227.3|9222.3|259
1627500900000|2021-07-28 19:35:00|9228.5|9223.5|9231.4|9226.4|9231.5|9226.5|9228.4|9223.4|252
1627501200000|2021-07-28 19:40:00|9231.3|9226.3|9229.8|9224.8|9232.1|9227.1|9229.8|9224.8|43
1627501500000|2021-07-28 19:45:00|9229.4|9224.4|9229.3|9224.3|9230|9225|9228.5|9223.5|339
1627501800000|2021-07-28 19:50:00|9229.1|9224.1|9228.3|9223.3|9229.3|9224.3|9226.9|9221.9|147
1627502100000|2021-07-28 19:55:00|9228.4|9223.4|9226.5|9221.5|9229.4|9224.4|9225.8|9220.8|156
1627502400000|2021-07-28 20:00:00|9226.3|9221.3|9227.4|9222.4|9228|9223|9226.3|9221.3|83
1627502700000|2021-07-28 20:05:00|9227.5|9222.5|9228.4|9223.4|9228.5|9223.5|9227.3|9222.3|276
1627503000000|2021-07-28 20:10:00|9228.3|9223.3|9226.6|9221.6|9228.3|9223.3|9226.6|9221.6|67
1627503300000|2021-07-28 20:15:00|9226.8|9221.8|9225.8|9220.8|9226.9|9221.9|9225|9220|54
1627503600000|2021-07-28 20:20:00|9225.6|9220.6|9225.4|9220.4|9225.9|9220.9|9225.1|9220.1|58
1627503900000|2021-07-28 20:25:00|9225.5|9220.5|9225.9|9220.9|9226.3|9221.3|9225.4|9220.4|11
1627504200000|2021-07-28 20:30:00|9225.8|9220.8|9226.6|9221.6|9226.9|9221.9|9225.6|9220.6|83
1627504500000|2021-07-28 20:35:00|||||||||46
1627504800000|2021-07-28 20:40:00|9226.9|9221.9|9227|9222|9227.3|9222.3|9226.9|9221.9|66
1627505100000|2021-07-28 20:45:00|9227.1|9222.1|9229|9224|9229|9224|9227.1|9222.1|50
1627505400000|2021-07-28 20:50:00|9229.1|9224.1|9228.4|9223.4|9229.5|9224.5|9228|9223|24
1627505700000|2021-07-28 20:55:00|9228.5|9223.5|9229.9|9224.9|9230.1|9225.1|9228|9223|31
1627516800000|2021-07-29 00:00:00|9227.8|9222.8|9227.3|9222.3|9227.9|9222.9|9226.3|9221.3|48
1627517100000|2021-07-29 00:05:00|9227.1|9222.1|9227.9|9222.9|9227.9|9222.9|9227.1|9222.1|11
1627517400000|2021-07-29 00:10:00|9227.8|9222.8|9227.4|9222.4|9227.9|9222.9|9227.1|9222.1|42
1627517700000|2021-07-29 00:15:00|9227.5|9222.5|9227.6|9222.6|9227.9|9222.9|9227.1|9222.1|34
1627518000000|2021-07-29 00:20:00|9227.8|9222.8|9229.5|9224.5|9229.5|9224.5|9227.6|9222.6|52
1627518300000|2021-07-29 00:25:00|9229.4|9224.4|9228.9|9223.9|9229.6|9224.6|9228.9|9223.9|15
1627518600000|2021-07-29 00:30:00|9228.8|9223.8|9229.4|9224.4|9229.5|9224.5|9228.8|9223.8|12
1627518900000|2021-07-29 00:35:00|9229.5|9224.5|9229.5|9224.5|9229.5|9224.5|9229.3|9224.3|8
1627519200000|2021-07-29 00:40:00|9229.6|9224.6|9230.3|9225.3|9230.9|9225.9|9229.6|9224.6|26
1627519500000|2021-07-29 00:45:00|9230.1|9225.1|9228.8|9223.8|9230.3|9225.3|9228.8|9223.8|24
1627519800000|2021-07-29 00:50:00|9228.6|9223.6|9229|9224|9229.4|9224.4|9227.3|9222.3|33
1627520100000|2021-07-29 00:55:00|9228.9|9223.9|9227.5|9222.5|9228.9|9223.9|9226.8|9221.8|19
1627520400000|2021-07-29 01:00:00|9227.3|9222.3|9227.8|9222.8|9228.5|9223.5|9227.3|9222.3|86
1627520700000|2021-07-29 01:05:00|9227.6|9222.6|9227.1|9222.1|9228|9223|9227.1|9222.1|28
1627521000000|2021-07-29 01:10:00|9227|9222|9226.6|9221.6|9227|9222|9225.9|9220.9|81
1627521300000|2021-07-29 01:15:00|9226.5|9221.5|9226.1|9221.1|9227|9222|9226.1|9221.1|58
1627521600000|2021-07-29 01:20:00|9225.9|9220.9|9227.5|9222.5|9227.5|9222.5|9225.8|9220.8|32
1627521900000|2021-07-29 01:25:00|9227.4|9222.4|9226.6|9221.6|9228|9223|9226.5|9221.5|25
1627522200000|2021-07-29 01:30:00|9226.5|9221.5|9226.6|9221.6|9227.6|9222.6|9225.9|9220.9|71
1627522500000|2021-07-29 01:35:00|9226.8|9221.8|9226|9221|9226.8|9221.8|9225.1|9220.1|9
1627522800000|2021-07-29 01:40:00|9226.1|9221.1|9225.5|9220.5|9226.6|9221.6|9225.3|9220.3|1
1627523100000|2021-07-29 01:45:00|9225.4|9220.4|9224.9|9219.9|9225.8|9220.8|9224.9|9219.9|38
1627523400000|2021-07-29 01:50:00|9225|9220|9224.8|9219.8|9225.6|9220.6|9224.8|9219.8|22
1627523700000|2021-07-29 01:55:00|9224.4|9219.4|9224.3|9219.3|9224.8|9219.8|9223.9|9218.9|29
1627524000000|2021-07-29 02:00:00|9224.1|9219.1|9223.3|9218.3|9224.1|9219.1|9222.5|9217.5|246
1627524300000|2021-07-29 02:05:00|9223.1|9218.1|9225|9220|9225|9220|9222.6|9217.6|101
1627524600000|2021-07-29 02:10:00|9224.9|9219.9|9224.6|9219.6|9225.5|9220.5|9224.6|9219.6|96
1627524900000|2021-07-29 02:15:00|9224.5|9219.5|9225.5|9220.5|9225.5|9220.5|9224.5|9219.5|20
1627525200000|2021-07-29 02:20:00|9225.4|9220.4|9225.4|9220.4|9225.9|9220.9|9225|9220|18
1627525500000|2021-07-29 02:25:00|9225.3|9220.3|9224.5|9219.5|9225.4|9220.4|9224.4|9219.4|6
1627525800000|2021-07-29 02:30:00|9224.4|9219.4|9223.6|9218.6|9224.4|9219.4|9223.6|9218.6|19
1627526100000|2021-07-29 02:35:00|9223.5|9218.5|9219.3|9214.3|9223.8|9218.8|9218.4|9213.4|170
1627526400000|2021-07-29 02:40:00|9219.1|9214.1|9219.9|9214.9|9221.1|9216.1|9219.1|9214.1|46
1627526700000|2021-07-29 02:45:00|9219.6|9214.6|9219.6|9214.6|9220.9|9215.9|9219.6|9214.6|11
1627527000000|2021-07-29 02:50:00|9219.9|9214.9|9220.6|9215.6|9220.6|9215.6|9219.5|9214.5|21
1627527300000|2021-07-29 02:55:00|9220.5|9215.5|9220|9215|9220.6|9215.6|9219.6|9214.6|20
1627527600000|2021-07-29 03:00:00|9220.4|9215.4|9220|9215|9221|9216|9219.6|9214.6|28
1627527900000|2021-07-29 03:05:00|9220.5|9215.5|9219.5|9214.5|9220.5|9215.5|9217.8|9212.8|34
1627528200000|2021-07-29 03:10:00|9219.9|9214.9|9220|9215|9220.4|9215.4|9219.6|9214.6|14
1627528500000|2021-07-29 03:15:00|9220.4|9215.4|9221.5|9216.5|9221.8|9216.8|9220.4|9215.4|7
1627528800000|2021-07-29 03:20:00|9221.8|9216.8|9220.5|9215.5|9221.9|9216.9|9220.5|9215.5|11
1627529100000|2021-07-29 03:25:00|9220.6|9215.6|9220.9|9215.9|9220.9|9215.9|9220|9215|3
1627529400000|2021-07-29 03:30:00|9220.6|9215.6|9219.5|9214.5|9221|9216|9219.1|9214.1|18
1627529700000|2021-07-29 03:35:00|9219.8|9214.8|9219|9214|9219.9|9214.9|9219|9214|4
1627530000000|2021-07-29 03:40:00|9219.1|9214.1|9219.4|9214.4|9219.4|9214.4|9218.9|9213.9|4
1627530300000|2021-07-29 03:45:00|9219.3|9214.3|9218.9|9213.9|9219.4|9214.4|9217.9|9212.9|24
1627530600000|2021-07-29 03:50:00|9219|9214|9219|9214|9219.9|9214.9|9219|9214|14
1627530900000|2021-07-29 03:55:00|9219.1|9214.1|9218.5|9213.5|9219.4|9214.4|9218.5|9213.5|17
1627531200000|2021-07-29 04:00:00|9218.6|9213.6|9219|9214|9219.3|9214.3|9218.6|9213.6|6
1627531500000|2021-07-29 04:05:00|9218.9|9213.9|9219|9214|9219|9214|9218.9|9213.9|5
1627531800000|2021-07-29 04:10:00|9218.9|9213.9|9217.5|9212.5|9218.9|9213.9|9217|9212|38
1627532100000|2021-07-29 04:15:00|9217.6|9212.6|9217.5|9212.5|9217.9|9212.9|9217.1|9212.1|7
1627532400000|2021-07-29 04:20:00|9217.6|9212.6|9218|9213|9218|9213|9217.5|9212.5|10
1627532700000|2021-07-29 04:25:00|9218.1|9213.1|9218|9213|9218.9|9213.9|9218|9213|27
1627533000000|2021-07-29 04:30:00|9218.3|9213.3|9218.6|9213.6|9219.3|9214.3|9218.3|9213.3|16
1627533300000|2021-07-29 04:35:00|9218.4|9213.4|9217.8|9212.8|9218.4|9213.4|9217.5|9212.5|25
1627533600000|2021-07-29 04:40:00|9217.9|9212.9|9217.8|9212.8|9218.4|9213.4|9217.8|9212.8|5
1627533900000|2021-07-29 04:45:00|9217.6|9212.6|9217.3|9212.3|9217.9|9212.9|9217|9212|19
1627534200000|2021-07-29 04:50:00|9217.1|9212.1|9217|9212|9217.4|9212.4|9216|9211|39
1627534500000|2021-07-29 04:55:00|9217.3|9212.3|9217.4|9212.4|9217.9|9212.9|9216.8|9211.8|17
1627534800000|2021-07-29 05:00:00|9217.5|9212.5|9217.9|9212.9|9218.1|9213.1|9217.3|9212.3|16
1627535100000|2021-07-29 05:05:00|9217.8|9212.8|9217.6|9212.6|9218.1|9213.1|9217.6|9212.6|7
1627535400000|2021-07-29 05:10:00|9217.5|9212.5|9217|9212|9217.5|9212.5|9217|9212|12
1627535700000|2021-07-29 05:15:00|9216.9|9211.9|9216.5|9211.5|9216.9|9211.9|9216|9211|13
1627536000000|2021-07-29 05:20:00|9216.6|9211.6|9216.5|9211.5|9216.6|9211.6|9216.3|9211.3|3
1627536300000|2021-07-29 05:25:00|9216.4|9211.4|9215.6|9210.6|9216.4|9211.4|9215|9210|95
1627536600000|2021-07-29 05:30:00|9215.5|9210.5|9214.9|9209.9|9215.5|9210.5|9214.1|9209.1|98
1627536900000|2021-07-29 05:35:00|9215|9210|9214.3|9209.3|9215.6|9210.6|9214.3|9209.3|44
1627537200000|2021-07-29 05:40:00|9214.4|9209.4|9213.5|9208.5|9214.5|9209.5|9213.3|9208.3|21
1627537500000|2021-07-29 05:45:00|9213.4|9208.4|9214|9209|9214|9209|9213.3|9208.3|16
1627537800000|2021-07-29 05:50:00|9214.1|9209.1|9214.4|9209.4|9215|9210|9214.1|9209.1|10
1627538100000|2021-07-29 05:55:00|9214.3|9209.3|9216.6|9211.6|9217|9212|9214.3|9209.3|20
1627538400000|2021-07-29 06:00:00|9216.8|9211.8|9216.9|9211.9|9217.9|9212.9|9215.6|9210.6|75
1627538700000|2021-07-29 06:05:00|9216.8|9211.8|9215.5|9210.5|9217.5|9212.5|9214.8|9209.8|57
1627539000000|2021-07-29 06:10:00|9215.6|9210.6|9212.4|9207.4|9215.6|9210.6|9212.4|9207.4|64
1627539300000|2021-07-29 06:15:00|9212.3|9207.3|9212.4|9207.4|9213.1|9208.1|9210.9|9205.9|388
1627539600000|2021-07-29 06:20:00|9212.5|9207.5|9216|9211|9216|9211|9212.3|9207.3|231
1627539900000|2021-07-29 06:25:00|9216.1|9211.1|9216.3|9211.3|9217.6|9212.6|9215.5|9210.5|287
1627540200000|2021-07-29 06:30:00|9216.5|9211.5|9215.8|9210.8|9217.8|9212.8|9215.5|9210.5|48
1627540500000|2021-07-29 06:35:00|9215.6|9210.6|9215.3|9210.3|9216.3|9211.3|9214|9209|87
1627540800000|2021-07-29 06:40:00|9215.4|9210.4|9219.3|9214.3|9219.3|9214.3|9215.4|9210.4|19
1627541100000|2021-07-29 06:45:00|9219.1|9214.1|9219.1|9214.1|9219.9|9214.9|9217.6|9212.6|144
1627541400000|2021-07-29 06:50:00|9219|9214|9219.8|9214.8|9219.9|9214.9|9218.6|9213.6|18
1627541700000|2021-07-29 06:55:00|9219.6|9214.6|9219.9|9214.9|9220.8|9215.8|9218.6|9213.6|35
1627542000000|2021-07-29 07:00:00|9219.8|9214.8|9216.6|9211.6|9220|9215|9215.6|9210.6|129
1627542300000|2021-07-29 07:05:00|9216.5|9211.5|9212.6|9207.6|9217.4|9212.4|9212.6|9207.6|63
1627542600000|2021-07-29 07:10:00|9212.5|9207.5|9209.1|9204.1|9212.6|9207.6|9208.5|9203.5|237
1627542900000|2021-07-29 07:15:00|9209|9204|9211|9206|9211.1|9206.1|9208.5|9203.5|90
1627543200000|2021-07-29 07:20:00|9210.9|9205.9|9210.1|9205.1|9211.3|9206.3|9208.8|9203.8|80
1627543500000|2021-07-29 07:25:00|9209.9|9204.9|9209.6|9204.6|9210.3|9205.3|9208.9|9203.9|35
1627543800000|2021-07-29 07:30:00|9209.9|9204.9|9209.9|9204.9|9211.4|9206.4|9209.9|9204.9|58
1627544100000|2021-07-29 07:35:00|9209.6|9204.6|9210.1|9205.1|9211.8|9206.8|9209.6|9204.6|18
1627544400000|2021-07-29 07:40:00|9210.3|9205.3|9211.1|9206.1|9211.1|9206.1|9208.8|9203.8|147
1627544700000|2021-07-29 07:45:00|9211|9206|9213.6|9208.6|9214.3|9209.3|9210.9|9205.9|83
1627545000000|2021-07-29 07:50:00|9213.4|9208.4|9211.4|9206.4|9213.6|9208.6|9210.9|9205.9|28
1627545300000|2021-07-29 07:55:00|9211.3|9206.3|9210.6|9205.6|9211.4|9206.4|9210|9205|17
1627545600000|2021-07-29 08:00:00|9210.3|9205.3|9209.8|9204.8|9212.9|9207.9|9209.4|9204.4|35
1627545900000|2021-07-29 08:05:00|9209.6|9204.6|9210.5|9205.5|9211|9206|9208.8|9203.8|39
1627546200000|2021-07-29 08:10:00|9210.6|9205.6|9205.5|9200.5|9210.6|9205.6|9205.3|9200.3|294
1627546500000|2021-07-29 08:15:00|9205.6|9200.6|9204.6|9199.6|9206.4|9201.4|9204.1|9199.1|151
1627546800000|2021-07-29 08:20:00|9204.8|9199.8|9205.1|9200.1|9205.6|9200.6|9204.4|9199.4|102
1627547100000|2021-07-29 08:25:00|9205.3|9200.3|9205.9|9200.9|9206.9|9201.9|9205.1|9200.1|19
1627547400000|2021-07-29 08:30:00|9206|9201|9205.1|9200.1|9206.3|9201.3|9204.6|9199.6|74
1627547700000|2021-07-29 08:35:00|9204.9|9199.9|9201.4|9196.4|9204.9|9199.9|9201.1|9196.1|169
1627548000000|2021-07-29 08:40:00|9201.6|9196.6|9201.9|9196.9|9201.9|9196.9|9199.9|9194.9|205
1627548300000|2021-07-29 08:45:00|9202.1|9197.1|9203.5|9198.5|9204.3|9199.3|9201.6|9196.6|67
1627548600000|2021-07-29 08:50:00|9203.6|9198.6|9206.1|9201.1|9206.1|9201.1|9203.6|9198.6|17
1627548900000|2021-07-29 08:55:00|9206|9201|9204.1|9199.1|9206|9201|9203.4|9198.4|25
1627549200000|2021-07-29 09:00:00|9203.9|9198.9|9204.8|9199.8|9205.3|9200.3|9203.4|9198.4|32
1627549500000|2021-07-29 09:05:00|9204.9|9199.9|9207|9202|9207.3|9202.3|9204.6|9199.6|22
1627549800000|2021-07-29 09:10:00|9207.1|9202.1|9207.6|9202.6|9207.6|9202.6|9205.6|9200.6|35
1627550100000|2021-07-29 09:15:00|9207.5|9202.5|9207.4|9202.4|9209.5|9204.5|9207.1|9202.1|55
1627550400000|2021-07-29 09:20:00|9207.1|9202.1|9205.6|9200.6|9207.1|9202.1|9205.6|9200.6|34
1627550700000|2021-07-29 09:25:00|9205.8|9200.8|9205.8|9200.8|9206.6|9201.6|9205.6|9200.6|26
1627551000000|2021-07-29 09:30:00|9205.9|9200.9|9206.1|9201.1|9206.4|9201.4|9205.1|9200.1|21
1627551300000|2021-07-29 09:35:00|9206.3|9201.3|9207.3|9202.3|9207.4|9202.4|9206.1|9201.1|15
1627551600000|2021-07-29 09:40:00|9207.1|9202.1|9208.6|9203.6|9208.9|9203.9|9207.1|9202.1|33
1627551900000|2021-07-29 09:45:00|9208.4|9203.4|9206.6|9201.6|9208.5|9203.5|9206.3|9201.3|14
1627552200000|2021-07-29 09:50:00|9206.8|9201.8|9206.6|9201.6|9207.1|9202.1|9206|9201|9
1627552500000|2021-07-29 09:55:00|9206.5|9201.5|9206.3|9201.3|9207.1|9202.1|9205.8|9200.8|40
1627552800000|2021-07-29 10:00:00|9206.4|9201.4|9205.1|9200.1|9206.9|9201.9|9205.1|9200.1|21
1627553100000|2021-07-29 10:05:00|9205.3|9200.3|9204.6|9199.6|9205.4|9200.4|9203.6|9198.6|16
1627553400000|2021-07-29 10:10:00|9204.4|9199.4|9204.1|9199.1|9205.4|9200.4|9203.8|9198.8|27
1627553700000|2021-07-29 10:15:00|9204.3|9199.3|9203.4|9198.4|9204.5|9199.5|9203.1|9198.1|25
1627554000000|2021-07-29 10:20:00|9203.1|9198.1|9202.9|9197.9|9203.8|9198.8|9202.1|9197.1|68
1627554300000|2021-07-29 10:25:00|9202.8|9197.8|9204.3|9199.3|9204.4|9199.4|9202.5|9197.5|41
1627554600000|2021-07-29 10:30:00|9204.4|9199.4|9206.1|9201.1|9206.4|9201.4|9204.1|9199.1|77
1627554900000|2021-07-29 10:35:00|9205.9|9200.9|9205.3|9200.3|9206.4|9201.4|9204.9|9199.9|44
1627555200000|2021-07-29 10:40:00|9205.1|9200.1|9205.6|9200.6|9206|9201|9204.6|9199.6|20
1627555500000|2021-07-29 10:45:00|9205.8|9200.8|9206.5|9201.5|9206.9|9201.9|9205.6|9200.6|187
1627555800000|2021-07-29 10:50:00|9206.8|9201.8|9207.1|9202.1|9207.9|9202.9|9206|9201|34
1627556100000|2021-07-29 10:55:00|9207|9202|9206|9201|9207.4|9202.4|9206|9201|22
1627556400000|2021-07-29 11:00:00|9206.1|9201.1|9206.8|9201.8|9207.1|9202.1|9205|9200|60
1627556700000|2021-07-29 11:05:00|9206.4|9201.4|9207|9202|9207.4|9202.4|9206|9201|17
1627557000000|2021-07-29 11:10:00|9206.9|9201.9|9206.3|9201.3|9207.9|9202.9|9206|9201|39
1627557300000|2021-07-29 11:15:00|9206.4|9201.4|9205|9200|9206.8|9201.8|9204.9|9199.9|46
1627557600000|2021-07-29 11:20:00|9205.3|9200.3|9206|9201|9206|9201|9204.5|9199.5|15
1627557900000|2021-07-29 11:25:00|9205.9|9200.9|9204.1|9199.1|9206|9201|9204.1|9199.1|19
1627558200000|2021-07-29 11:30:00|9204|9199|9205.4|9200.4|9205.4|9200.4|9203.5|9198.5|28
1627558500000|2021-07-29 11:35:00|9205.5|9200.5|9206.5|9201.5|9206.5|9201.5|9204.9|9199.9|17
1627558800000|2021-07-29 11:40:00|9206.4|9201.4|9206.3|9201.3|9207.5|9202.5|9206|9201|22
1627559100000|2021-07-29 11:45:00|9206.4|9201.4|9206.1|9201.1|9206.9|9201.9|9205.5|9200.5|41
1627559400000|2021-07-29 11:50:00|9206|9201|9207.9|9202.9|9208.1|9203.1|9205.9|9200.9|37
1627559700000|2021-07-29 11:55:00|9207.6|9202.6|9206.5|9201.5|9207.6|9202.6|9204.4|9199.4|41
1627560000000|2021-07-29 12:00:00|9206.4|9201.4|9205.5|9200.5|9206.4|9201.4|9204.1|9199.1|176
1627560300000|2021-07-29 12:05:00|9205.4|9200.4|9204.9|9199.9|9205.5|9200.5|9204.1|9199.1|41
1627560600000|2021-07-29 12:10:00|9205|9200|9206.4|9201.4|9206.6|9201.6|9204.4|9199.4|22
1627560900000|2021-07-29 12:15:00|9206.6|9201.6|9204.9|9199.9|9206.6|9201.6|9204.9|9199.9|13
1627561200000|2021-07-29 12:20:00|9204.8|9199.8|9205.6|9200.6|9206.4|9201.4|9204.4|9199.4|28
1627561500000|2021-07-29 12:25:00|9205.4|9200.4|9205.5|9200.5|9205.6|9200.6|9203.6|9198.6|79
1627561800000|2021-07-29 12:30:00|9204|9199|9195.8|9190.8|9204.1|9199.1|9195.6|9190.6|363
1627562100000|2021-07-29 12:35:00|9195.9|9190.9|9196.4|9191.4|9198.6|9193.6|9195.4|9190.4|146
1627562400000|2021-07-29 12:40:00|9196.3|9191.3|9196.4|9191.4|9198.6|9193.6|9196.3|9191.3|159
1627562700000|2021-07-29 12:45:00|9196.3|9191.3|9202.1|9197.1|9203.3|9198.3|9196.3|9191.3|154
1627563000000|2021-07-29 12:50:00|9202.3|9197.3|9199.3|9194.3|9202.5|9197.5|9199|9194|109
1627563300000|2021-07-29 12:55:00|9199.4|9194.4|9198.9|9193.9|9199.5|9194.5|9197.6|9192.6|90
1627563600000|2021-07-29 13:00:00|9198.8|9193.8|9200.8|9195.8|9201.1|9196.1|9198.1|9193.1|157
1627563900000|2021-07-29 13:05:00|9201|9196|9201.8|9196.8|9202|9197|9199.8|9194.8|61
1627564200000|2021-07-29 13:10:00|9201.9|9196.9|9202.8|9197.8|9204.8|9199.8|9201.9|9196.9|83
1627564500000|2021-07-29 13:15:00|9203|9198|9201.6|9196.6|9203.5|9198.5|9200.3|9195.3|31
1627564800000|2021-07-29 13:20:00|9201.5|9196.5|9202|9197|9202.4|9197.4|9200.8|9195.8|37
1627565100000|2021-07-29 13:25:00|9201.8|9196.8|9201.9|9196.9|9202.5|9197.5|9201.3|9196.3|44
1627565400000|2021-07-29 13:30:00|9202|9197|9201.3|9196.3|9203.1|9198.1|9200.3|9195.3|135
1627565700000|2021-07-29 13:35:00|9201.4|9196.4|9202.1|9197.1|9203|9198|9201.3|9196.3|91
1627566000000|2021-07-29 13:40:00|9201.9|9196.9|9199.4|9194.4|9203|9198|9199|9194|74
1627566300000|2021-07-29 13:45:00|9199.3|9194.3|9197.8|9192.8|9200.6|9195.6|9197.8|9192.8|72
1627566600000|2021-07-29 13:50:00|9197.5|9192.5|9198.8|9193.8|9199.5|9194.5|9196.3|9191.3|111
1627566900000|2021-07-29 13:55:00|9198.6|9193.6|9197.1|9192.1|9199|9194|9196.6|9191.6|105
1627567200000|2021-07-29 14:00:00|9197|9192|9201.4|9196.4|9201.4|9196.4|9196.6|9191.6|80
1627567500000|2021-07-29 14:05:00|9201.3|9196.3|9200.4|9195.4|9203.3|9198.3|9199.8|9194.8|58
1627567800000|2021-07-29 14:10:00|9200.3|9195.3|9198|9193|9200.5|9195.5|9197.8|9192.8|49
1627568100000|2021-07-29 14:15:00|9197.8|9192.8|9193.6|9188.6|9197.9|9192.9|9193.1|9188.1|206
1627568400000|2021-07-29 14:20:00|9193.8|9188.8|9192.4|9187.4|9194.5|9189.5|9192.4|9187.4|178
1627568700000|2021-07-29 14:25:00|9192.5|9187.5|9194.6|9189.6|9195|9190|9192.4|9187.4|152
1627569000000|2021-07-29 14:30:00|9194.8|9189.8|9195.1|9190.1|9195.9|9190.9|9194.5|9189.5|82
1627569300000|2021-07-29 14:35:00|9194.8|9189.8|9195|9190|9195|9190|9193.3|9188.3|79
1627569600000|2021-07-29 14:40:00|9194.9|9189.9|9194.9|9189.9|9195|9190|9194.1|9189.1|48
1627569900000|2021-07-29 14:45:00|9194.8|9189.8|9197.1|9192.1|9198.9|9193.9|9193.3|9188.3|177
1627570200000|2021-07-29 14:50:00|9197.3|9192.3|9192|9187|9197.3|9192.3|9191.3|9186.3|212
1627570500000|2021-07-29 14:55:00|9191.9|9186.9|9191.9|9186.9|9194.5|9189.5|9191.3|9186.3|278
1627570800000|2021-07-29 15:00:00|9192|9187|9189.5|9184.5|9194.9|9189.9|9189.5|9184.5|316
1627571100000|2021-07-29 15:05:00|9189.6|9184.6|9188.3|9183.3|9189.9|9184.9|9188.1|9183.1|179
1627571400000|2021-07-29 15:10:00|9188.4|9183.4|9189.5|9184.5|9190.5|9185.5|9188.1|9183.1|176
1627571700000|2021-07-29 15:15:00|9189.1|9184.1|9189|9184|9190.9|9185.9|9188.6|9183.6|75
1627572000000|2021-07-29 15:20:00|9189.1|9184.1|9190.5|9185.5|9190.9|9185.9|9189|9184|52
1627572300000|2021-07-29 15:25:00|9190.6|9185.6|9190.9|9185.9|9191.2|9186.2|9188.5|9183.5|79
1627572600000|2021-07-29 15:30:00|9191|9186|9192|9187|9192.5|9187.5|9190.9|9185.9|65
1627572900000|2021-07-29 15:35:00|9192.1|9187.1|9189.4|9184.4|9192.2|9187.2|9188.9|9183.9|75
1627573200000|2021-07-29 15:40:00|9189.2|9184.2|9191.3|9186.3|9191.9|9186.9|9189.1|9184.1|136
1627573500000|2021-07-29 15:45:00|9191.1|9186.1|9191.2|9186.2|9192|9187|9190.6|9185.6|60
1627573800000|2021-07-29 15:50:00|9191.1|9186.1|9191.9|9186.9|9193|9188|9190.6|9185.6|103
1627574100000|2021-07-29 15:55:00|9192|9187|9192.3|9187.3|9192.5|9187.5|9191.8|9186.8|141
1627574400000|2021-07-29 16:00:00|9192|9187|9194.4|9189.4|9194.5|9189.5|9191.9|9186.9|145
1627574700000|2021-07-29 16:05:00|9194.3|9189.3|9194|9189|9194.8|9189.8|9193.8|9188.8|22
1627575000000|2021-07-29 16:10:00|9194.1|9189.1|9194.5|9189.5|9194.5|9189.5|9193.3|9188.3|135
1627575300000|2021-07-29 16:15:00|9194.6|9189.6|9194.3|9189.3|9195|9190|9193.8|9188.8|64
1627575600000|2021-07-29 16:20:00|9194.1|9189.1|9194.3|9189.3|9195.5|9190.5|9193.9|9188.9|41
1627575900000|2021-07-29 16:25:00|9194.4|9189.4|9194.1|9189.1|9194.5|9189.5|9193.9|9188.9|14
1627576200000|2021-07-29 16:30:00|9194.2|9189.2|9194.9|9189.9|9195|9190|9194.2|9189.2|17
1627576500000|2021-07-29 16:35:00|9194.7|9189.7|9195.1|9190.1|9195.4|9190.4|9194.6|9189.6|4
1627576800000|2021-07-29 16:40:00|9195|9190|9195.9|9190.9|9196|9191|9194.7|9189.7|20
1627577100000|2021-07-29 16:45:00|9196|9191|9196.1|9191.1|9196.5|9191.5|9195.7|9190.7|67
1627577400000|2021-07-29 16:50:00|9196.4|9191.4|9196.5|9191.5|9197|9192|9196.1|9191.1|25
1627577700000|2021-07-29 16:55:00|9196.4|9191.4|9193|9188|9196.5|9191.5|9192.7|9187.7|36
1627578000000|2021-07-29 17:00:00|9193.2|9188.2|9194.5|9189.5|9194.5|9189.5|9192.4|9187.4|103
1627578300000|2021-07-29 17:05:00|9194.4|9189.4|9193.6|9188.6|9195.5|9190.5|9193.5|9188.5|39
1627578600000|2021-07-29 17:10:00|9193.7|9188.7|9192.9|9187.9|9193.9|9188.9|9192.4|9187.4|24
1627578900000|2021-07-29 17:15:00|9192.7|9187.7|9191.5|9186.5|9193.1|9188.1|9191.4|9186.4|37
1627579200000|2021-07-29 17:20:00|9191.4|9186.4|9191.5|9186.5|9192|9187|9191.2|9186.2|11
1627579500000|2021-07-29 17:25:00|9191.2|9186.2|9191.4|9186.4|9191.9|9186.9|9191.2|9186.2|16
1627579800000|2021-07-29 17:30:00|9191.2|9186.2|9190.9|9185.9|9191.2|9186.2|9190.4|9185.4|180
1627580100000|2021-07-29 17:35:00|9191|9186|9190.6|9185.6|9191.4|9186.4|9190.5|9185.5|59
1627580400000|2021-07-29 17:40:00|9190.7|9185.7|9190.7|9185.7|9191.4|9186.4|9190.6|9185.6|11
1627580700000|2021-07-29 17:45:00|9190.6|9185.6|9191.9|9186.9|9191.9|9186.9|9190.6|9185.6|30
1627581000000|2021-07-29 17:50:00|9191.6|9186.6|9191.9|9186.9|9191.9|9186.9|9191.5|9186.5|70
1627581300000|2021-07-29 17:55:00|9191.6|9186.6|9190.9|9185.9|9191.9|9186.9|9190.7|9185.7|52
1627581600000|2021-07-29 18:00:00|9190.7|9185.7|9189.9|9184.9|9191|9186|9189.6|9184.6|43
1627581900000|2021-07-29 18:05:00|9189.7|9184.7|9189.5|9184.5|9189.9|9184.9|9189.2|9184.2|33
1627582200000|2021-07-29 18:10:00|9189.4|9184.4|9188.9|9183.9|9189.4|9184.4|9188.5|9183.5|18
1627582500000|2021-07-29 18:15:00|9189|9184|9189.4|9184.4|9189.5|9184.5|9189|9184|25
1627582800000|2021-07-29 18:20:00|9189.2|9184.2|9189.6|9184.6|9189.9|9184.9|9189.1|9184.1|26
1627583100000|2021-07-29 18:25:00|9189.2|9184.2|9188.5|9183.5|9189.2|9184.2|9188.2|9183.2|124
1627583400000|2021-07-29 18:30:00|9188.2|9183.2|9189|9184|9189|9184|9188.1|9183.1|32
1627583700000|2021-07-29 18:35:00|9189.2|9184.2|9190|9185|9190|9185|9189.1|9184.1|15
1627584000000|2021-07-29 18:40:00|9190.1|9185.1|9191.7|9186.7|9191.9|9186.9|9190.1|9185.1|58
1627584300000|2021-07-29 18:45:00|9191.9|9186.9|9190.7|9185.7|9191.9|9186.9|9190.7|9185.7|34
1627584600000|2021-07-29 18:50:00|9190.9|9185.9|9190.4|9185.4|9190.9|9185.9|9190.1|9185.1|51
1627584900000|2021-07-29 18:55:00|9190.2|9185.2|9187.6|9182.6|9190.4|9185.4|9187.6|9182.6|180
1627585200000|2021-07-29 19:00:00|9187.9|9182.9|9187.9|9182.9|9188|9183|9186.7|9181.7|216
1627585500000|2021-07-29 19:05:00|9187.7|9182.7|9187.5|9182.5|9188|9183|9186.7|9181.7|41
1627585800000|2021-07-29 19:10:00|9187.4|9182.4|9187.7|9182.7|9188|9183|9187.2|9182.2|5
1627586100000|2021-07-29 19:15:00|9187.6|9182.6|9187.9|9182.9|9187.9|9182.9|9187.2|9182.2|181
1627586400000|2021-07-29 19:20:00|9187.7|9182.7|9188.2|9183.2|9188.4|9183.4|9187.7|9182.7|32
1627586700000|2021-07-29 19:25:00|9188.1|9183.1|9188.9|9183.9|9188.9|9183.9|9188.1|9183.1|15
1627587000000|2021-07-29 19:30:00|9189|9184|9189.7|9184.7|9189.9|9184.9|9188.7|9183.7|20
1627587300000|2021-07-29 19:35:00|9189.6|9184.6|9190|9185|9190|9185|9189.6|9184.6|19
1627587600000|2021-07-29 19:40:00|9189.9|9184.9|9190.6|9185.6|9190.9|9185.9|9189.7|9184.7|29
1627587900000|2021-07-29 19:45:00|9190.5|9185.5|9190.2|9185.2|9190.5|9185.5|9190|9185|65
1627588200000|2021-07-29 19:50:00|9190.4|9185.4|9188.5|9183.5|9190.4|9185.4|9188.2|9183.2|27
1627588500000|2021-07-29 19:55:00|9188.6|9183.6|9190.4|9185.4|9190.6|9185.6|9188.5|9183.5|41
1627588800000|2021-07-29 20:00:00|9190.5|9185.5|9190.7|9185.7|9191|9186|9190.1|9185.1|58
1627589100000|2021-07-29 20:05:00|9190.6|9185.6|9190.5|9185.5|9190.6|9185.6|9190.1|9185.1|32
1627589400000|2021-07-29 20:10:00|9190.4|9185.4|9192|9187|9192|9187|9190.2|9185.2|77
1627589700000|2021-07-29 20:15:00|9191.7|9186.7|9191.4|9186.4|9191.9|9186.9|9191.1|9186.1|45
1627590000000|2021-07-29 20:20:00|9191.7|9186.7|9191.9|9186.9|9191.9|9186.9|9191.6|9186.6|15
1627590300000|2021-07-29 20:25:00|9191.7|9186.7|9192.4|9187.4|9192.9|9187.9|9191.6|9186.6|19
1627590600000|2021-07-29 20:30:00|9192.5|9187.5|9191.9|9186.9|9192.7|9187.7|9191.6|9186.6|15
1627590900000|2021-07-29 20:35:00|9191.7|9186.7|9192.2|9187.2|9192.7|9187.7|9191.7|9186.7|2
1627591200000|2021-07-29 20:40:00|9192.4|9187.4|9192.4|9187.4|9192.5|9187.5|9192.1|9187.1|31
1627591500000|2021-07-29 20:45:00|9193.1|9188.1|9193|9188|9193.2|9188.2|9192.5|9187.5|137
1627591800000|2021-07-29 20:50:00|9192.5|9187.5|9193.5|9188.5|9194|9189|9192.5|9187.5|159
1627592100000|2021-07-29 20:55:00|9193.7|9188.7|9193.4|9188.4|9193.9|9188.9|9192.6|9187.6|57
1627603200000|2021-07-30 00:00:00|9189.6|9184.6|9190.9|9185.9|9190.9|9185.9|9188.6|9183.6|131
1627603500000|2021-07-30 00:05:00|9190.7|9185.7|9191.5|9186.5|9191.5|9186.5|9190.1|9185.1|27
1627603800000|2021-07-30 00:10:00|9191.4|9186.4|9191.5|9186.5|9191.5|9186.5|9190.1|9185.1|33
1627604100000|2021-07-30 00:15:00|9191.2|9186.2|9192.5|9187.5|9192.5|9187.5|9191.2|9186.2|38
1627604400000|2021-07-30 00:20:00|9192.2|9187.2|9194|9189|9194|9189|9192.2|9187.2|265
1627604700000|2021-07-30 00:25:00|9193.7|9188.7|9193.1|9188.1|9194|9189|9192.7|9187.7|76
1627605000000|2021-07-30 00:30:00|9192.9|9187.9|9192.7|9187.7|9193.5|9188.5|9192.2|9187.2|50
1627605300000|2021-07-30 00:35:00|9192.6|9187.6|9193|9188|9193.4|9188.4|9192.6|9187.6|64
1627605600000|2021-07-30 00:40:00|9192.9|9187.9|9194.1|9189.1|9194.4|9189.4|9192.6|9187.6|82
1627605900000|2021-07-30 00:45:00|9194.2|9189.2|9194.6|9189.6|9196|9191|9194.1|9189.1|33
1627606200000|2021-07-30 00:50:00|9194.7|9189.7|9196.5|9191.5|9196.9|9191.9|9194.6|9189.6|28
1627606500000|2021-07-30 00:55:00|9196.7|9191.7|9197.4|9192.4|9197.5|9192.5|9195.6|9190.6|27
1627606800000|2021-07-30 01:00:00|9197.5|9192.5|9197.7|9192.7|9199|9194|9197.1|9192.1|273
1627607100000|2021-07-30 01:05:00|9197.6|9192.6|9197|9192|9198|9193|9197|9192|31
1627607400000|2021-07-30 01:10:00|9197.1|9192.1|9197.1|9192.1|9197.5|9192.5|9196.2|9191.2|19
1627607700000|2021-07-30 01:15:00|9197.2|9192.2|9198|9193|9198|9193|9197|9192|18
1627608000000|2021-07-30 01:20:00|9198.4|9193.4|9199.4|9194.4|9199.5|9194.5|9198.2|9193.2|43
1627608300000|2021-07-30 01:25:00|9199.2|9194.2|9199.5|9194.5|9199.5|9194.5|9198.7|9193.7|33
1627608600000|2021-07-30 01:30:00|9199.4|9194.4|9199.1|9194.1|9199.5|9194.5|9198.5|9193.5|54
1627608900000|2021-07-30 01:35:00|9199.2|9194.2|9198.5|9193.5|9199.5|9194.5|9198.1|9193.1|29
1627609200000|2021-07-30 01:40:00|9198.6|9193.6|9199|9194|9199|9194|9198.2|9193.2|34
1627609500000|2021-07-30 01:45:00|9198.9|9193.9|9197.1|9192.1|9199|9194|9197|9192|37
1627609800000|2021-07-30 01:50:00|9197.2|9192.2|9196.7|9191.7|9197.2|9192.2|9196.1|9191.1|84
1627610100000|2021-07-30 01:55:00|9196.9|9191.9|9196.7|9191.7|9197.5|9192.5|9196.7|9191.7|20
1627610400000|2021-07-30 02:00:00|9196.9|9191.9|9197.7|9192.7|9197.7|9192.7|9196.7|9191.7|10
1627610700000|2021-07-30 02:05:00|9197.6|9192.6|9197.9|9192.9|9198|9193|9197|9192|7
1627611000000|2021-07-30 02:10:00|9198|9193|9197.5|9192.5|9198.5|9193.5|9197.2|9192.2|30
1627611300000|2021-07-30 02:15:00|9197.4|9192.4|9196.1|9191.1|9197.5|9192.5|9196.1|9191.1|16
1627611600000|2021-07-30 02:20:00|9196.4|9191.4|9196.1|9191.1|9196.5|9191.5|9196.1|9191.1|19
1627611900000|2021-07-30 02:25:00|9196.2|9191.2|9195.7|9190.7|9196.4|9191.4|9195.7|9190.7|33
1627612200000|2021-07-30 02:30:00|9195.9|9190.9|9195.1|9190.1|9196|9191|9194.7|9189.7|18
1627612500000|2021-07-30 02:35:00|9195.4|9190.4|9195.5|9190.5|9195.9|9190.9|9194.7|9189.7|31
1627612800000|2021-07-30 02:40:00|9195.7|9190.7|9197|9192|9197|9192|9195.7|9190.7|10
1627613100000|2021-07-30 02:45:00|9196.9|9191.9|9196.2|9191.2|9196.9|9191.9|9196.2|9191.2|2
1627613400000|2021-07-30 02:50:00|9196.1|9191.1|9197.5|9192.5|9197.6|9192.6|9196.1|9191.1|32
1627613700000|2021-07-30 02:55:00|9197.4|9192.4|9196.5|9191.5|9197.4|9192.4|9195.9|9190.9|6
1627614000000|2021-07-30 03:00:00|9196.6|9191.6|9196.2|9191.2|9196.6|9191.6|9196.2|9191.2|9
1627614300000|2021-07-30 03:05:00|9196.4|9191.4|9195.7|9190.7|9196.5|9191.5|9195.7|9190.7|18
1627614600000|2021-07-30 03:10:00|9195.9|9190.9|9196.5|9191.5|9196.5|9191.5|9195.2|9190.2|0
1627614900000|2021-07-30 03:15:00|9196.4|9191.4|9196.2|9191.2|9196.5|9191.5|9195.9|9190.9|6
1627615200000|2021-07-30 03:20:00|9196.4|9191.4|9197.1|9192.1|9197.1|9192.1|9196.2|9191.2|2
1627615500000|2021-07-30 03:25:00|9197.4|9192.4|9196.7|9191.7|9197.4|9192.4|9196.7|9191.7|13
1627615800000|2021-07-30 03:30:00|9196.9|9191.9|9197.5|9192.5|9197.5|9192.5|9196.7|9191.7|12
1627616100000|2021-07-30 03:35:00|9197.4|9192.4|9196.6|9191.6|9197.5|9192.5|9196.5|9191.5|4
1627616400000|2021-07-30 03:40:00|9196.7|9191.7|9197.5|9192.5|9197.5|9192.5|9196.7|9191.7|20
1627616700000|2021-07-30 03:45:00|9197.7|9192.7|9198.5|9193.5|9198.5|9193.5|9197.6|9192.6|9
1627617000000|2021-07-30 03:50:00|9198.4|9193.4|9199.4|9194.4|9199.4|9194.4|9198.2|9193.2|67
1627617300000|2021-07-30 03:55:00|9199.2|9194.2|9199.1|9194.1|9199.4|9194.4|9198.6|9193.6|12
1627617600000|2021-07-30 04:00:00|9199|9194|9198.6|9193.6|9199|9194|9198.6|9193.6|4
1627617900000|2021-07-30 04:05:00|9198.9|9193.9|9199.1|9194.1|9199.4|9194.4|9198.9|9193.9|10
1627618200000|2021-07-30 04:10:00|9199.2|9194.2|9198.6|9193.6|9199.4|9194.4|9198.6|9193.6|6
1627618500000|2021-07-30 04:15:00|9198.7|9193.7|9198.5|9193.5|9198.7|9193.7|9198.5|9193.5|9
1627618800000|2021-07-30 04:20:00|9198.6|9193.6|9198.1|9193.1|9198.7|9193.7|9198.1|9193.1|3
1627619100000|2021-07-30 04:25:00|9198.2|9193.2|9198.1|9193.1|9198.4|9193.4|9198.1|9193.1|4
1627619400000|2021-07-30 04:30:00|9198.4|9193.4|9198.2|9193.2|9198.5|9193.5|9198.1|9193.1|12
1627619700000|2021-07-30 04:35:00|9198.4|9193.4|9197.7|9192.7|9198.4|9193.4|9197.7|9192.7|3
1627620000000|2021-07-30 04:40:00|9197.6|9192.6|9197.2|9192.2|9197.6|9192.6|9197.2|9192.2|49
1627620300000|2021-07-30 04:45:00|9197.1|9192.1|9197.1|9192.1|9197.4|9192.4|9197.1|9192.1|32
1627620600000|2021-07-30 04:50:00|9197|9192|9197.1|9192.1|9197.2|9192.2|9196.7|9191.7|4
1627620900000|2021-07-30 04:55:00|9197.2|9192.2|9198.4|9193.4|9198.5|9193.5|9197.2|9192.2|10
1627621200000|2021-07-30 05:00:00|9198.5|9193.5|9198.9|9193.9|9199.9|9194.9|9198.5|9193.5|140
1627621500000|2021-07-30 05:05:00|9198.7|9193.7|9198.5|9193.5|9198.9|9193.9|9198.5|9193.5|5
1627621800000|2021-07-30 05:10:00|9198.4|9193.4|9199.5|9194.5|9200|9195|9198.4|9193.4|9
1627622100000|2021-07-30 05:15:00|9199.4|9194.4|9200|9195|9200.5|9195.5|9199|9194|53
1627622400000|2021-07-30 05:20:00|9199.7|9194.7|9200|9195|9200.5|9195.5|9199.7|9194.7|34
1627622700000|2021-07-30 05:25:00|9200.2|9195.2|9200.4|9195.4|9200.5|9195.5|9200|9195|13
1627623000000|2021-07-30 05:30:00|9200.2|9195.2|9200.5|9195.5|9201|9196|9200.2|9195.2|40
1627623300000|2021-07-30 05:35:00|9200.2|9195.2|9201.2|9196.2|9201.5|9196.5|9200|9195|21
1627623600000|2021-07-30 05:40:00|9201.1|9196.1|9201.5|9196.5|9201.9|9196.9|9200.5|9195.5|58
1627623900000|2021-07-30 05:45:00|9202|9197|9201|9196|9202|9197|9201|9196|18
1627624200000|2021-07-30 05:50:00|9200.9|9195.9|9200.9|9195.9|9201.4|9196.4|9200.9|9195.9|7
1627624500000|2021-07-30 05:55:00|9200.6|9195.6|9200.4|9195.4|9200.6|9195.6|9200.2|9195.2|24
1627624800000|2021-07-30 06:00:00|9200.1|9195.1|9198.4|9193.4|9200.1|9195.1|9198|9193|114
1627625100000|2021-07-30 06:05:00|9198.5|9193.5|9198|9193|9199.4|9194.4|9197.6|9192.6|29
1627625400000|2021-07-30 06:10:00|9197.9|9192.9|9198|9193|9198.9|9193.9|9197.5|9192.5|51
1627625700000|2021-07-30 06:15:00|9198.4|9193.4|9198.2|9193.2|9199.4|9194.4|9197.6|9192.6|50
1627626000000|2021-07-30 06:20:00|9198.1|9193.1|9200.6|9195.6|9201.4|9196.4|9197.6|9192.6|19
1627626300000|2021-07-30 06:25:00|9200.5|9195.5|9201.5|9196.5|9201.5|9196.5|9200|9195|23
1627626600000|2021-07-30 06:30:00|9201.4|9196.4|9201.6|9196.6|9202.5|9197.5|9200.6|9195.6|31
1627626900000|2021-07-30 06:35:00|9201.5|9196.5|9199.5|9194.5|9201.5|9196.5|9198.6|9193.6|21
1627627200000|2021-07-30 06:40:00|9199.6|9194.6|9197.7|9192.7|9199.6|9194.6|9197|9192|27
1627627500000|2021-07-30 06:45:00|9197.9|9192.9|9197|9192|9198.6|9193.6|9196.7|9191.7|24
1627627800000|2021-07-30 06:50:00|9197.1|9192.1|9197|9192|9197.5|9192.5|9196.5|9191.5|14
1627628100000|2021-07-30 06:55:00|9197.1|9192.1|9196|9191|9197.5|9192.5|9196|9191|24
1627628400000|2021-07-30 07:00:00|9196.1|9191.1|9196.2|9191.2|9196.7|9191.7|9194|9189|77
1627628700000|2021-07-30 07:05:00|9196.5|9191.5|9194.1|9189.1|9196.6|9191.6|9193.5|9188.5|36
1627629000000|2021-07-30 07:10:00|9194|9189|9193.2|9188.2|9195.1|9190.1|9192.5|9187.5|52
1627629300000|2021-07-30 07:15:00|9193.4|9188.4|9192.5|9187.5|9194.1|9189.1|9191.5|9186.5|25
1627629600000|2021-07-30 07:20:00|9192.1|9187.1|9190.5|9185.5|9192.5|9187.5|9189.5|9184.5|78
1627629900000|2021-07-30 07:25:00|9190.1|9185.1|9188.7|9183.7|9190.1|9185.1|9188.1|9183.1|154
1627630200000|2021-07-30 07:30:00|9188.6|9183.6|9188.6|9183.6|9189.5|9184.5|9187.7|9182.7|78
1627630500000|2021-07-30 07:35:00|9188.7|9183.7|9187.7|9182.7|9188.9|9183.9|9187.5|9182.5|60
1627630800000|2021-07-30 07:40:00|9187.9|9182.9|9187.5|9182.5|9189|9184|9187.2|9182.2|31
1627631100000|2021-07-30 07:45:00|9187.6|9182.6|9189|9184|9189|9184|9187.6|9182.6|29
1627631400000|2021-07-30 07:50:00|9188.9|9183.9|9189.1|9184.1|9191|9186|9188.9|9183.9|76
1627631700000|2021-07-30 07:55:00|9189.4|9184.4|9187.6|9182.6|9189.5|9184.5|9187.1|9182.1|40
1627632000000|2021-07-30 08:00:00|9187.4|9182.4|9188|9183|9190|9185|9187.1|9182.1|36
1627632300000|2021-07-30 08:05:00|9187.6|9182.6|9185|9180|9187.9|9182.9|9185|9180|60
1627632600000|2021-07-30 08:10:00|9185.1|9180.1|9185.6|9180.6|9186.5|9181.5|9184.2|9179.2|34
1627632900000|2021-07-30 08:15:00|9185.5|9180.5|9185.1|9180.1|9186|9181|9185|9180|63
1627633200000|2021-07-30 08:20:00|9185|9180|9185.5|9180.5|9186|9181|9184.5|9179.5|45
1627633500000|2021-07-30 08:25:00|9185.6|9180.6|9185.1|9180.1|9186.9|9181.9|9185.1|9180.1|22
1627633800000|2021-07-30 08:30:00|9185.2|9180.2|9183.6|9178.6|9186|9181|9183.1|9178.1|46
1627634100000|2021-07-30 08:35:00|9183.5|9178.5|9183.6|9178.6|9184.1|9179.1|9182.4|9177.4|106
1627634400000|2021-07-30 08:40:00|9183.7|9178.7|9184|9179|9184.9|9179.9|9183.6|9178.6|44
1627634700000|2021-07-30 08:45:00|9184.1|9179.1|9184.5|9179.5|9185|9180|9183.6|9178.6|28
1627635000000|2021-07-30 08:50:00|9184.6|9179.6|9184.5|9179.5|9186|9181|9183.5|9178.5|48
1627635300000|2021-07-30 08:55:00|9184.4|9179.4|9180.2|9175.2|9184.4|9179.4|9179.7|9174.7|119
1627635600000|2021-07-30 09:00:00|9180.1|9175.1|9182.4|9177.4|9182.5|9177.5|9180.1|9175.1|33
1627635900000|2021-07-30 09:05:00|9182.5|9177.5|9182.2|9177.2|9182.9|9177.9|9181.7|9176.7|22
1627636200000|2021-07-30 09:10:00|9182.1|9177.1|9181|9176|9182.5|9177.5|9180.6|9175.6|41
1627636500000|2021-07-30 09:15:00|9180.9|9175.9|9182.2|9177.2|9182.6|9177.6|9180.5|9175.5|18
1627636800000|2021-07-30 09:20:00|9182.1|9177.1|9182.6|9177.6|9184.2|9179.2|9181.6|9176.6|129
1627637100000|2021-07-30 09:25:00|9182.1|9177.1|9182.1|9177.1|9183.5|9178.5|9182|9177|26
1627637400000|2021-07-30 09:30:00|9182.2|9177.2|9181.5|9176.5|9182.5|9177.5|9181.5|9176.5|101
1627637700000|2021-07-30 09:35:00|9181.4|9176.4|9181.5|9176.5|9181.5|9176.5|9179.9|9174.9|33
1627638000000|2021-07-30 09:40:00|9181.6|9176.6|9183.6|9178.6|9184|9179|9181.5|9176.5|19
1627638300000|2021-07-30 09:45:00|9183.5|9178.5|9185.1|9180.1|9186.2|9181.2|9183.1|9178.1|218
1627638600000|2021-07-30 09:50:00|9185.2|9180.2|9187|9182|9187.4|9182.4|9185|9180|39
1627638900000|2021-07-30 09:55:00|9187.1|9182.1|9187.4|9182.4|9188.5|9183.5|9187|9182|30
1627639200000|2021-07-30 10:00:00|9187.5|9182.5|9190.5|9185.5|9191|9186|9187.5|9182.5|127
1627639500000|2021-07-30 10:05:00|9190.2|9185.2|9192.5|9187.5|9192.5|9187.5|9189.6|9184.6|298
1627639800000|2021-07-30 10:10:00|9192.9|9187.9|9195.1|9190.1|9195.5|9190.5|9192.5|9187.5|84
1627640100000|2021-07-30 10:15:00|9195|9190|9194|9189|9195.9|9190.9|9194|9189|55
1627640400000|2021-07-30 10:20:00|9193.6|9188.6|9193.5|9188.5|9194.5|9189.5|9193|9188|51
1627640700000|2021-07-30 10:25:00|9193|9188|9192.2|9187.2|9193.5|9188.5|9192|9187|43
1627641000000|2021-07-30 10:30:00|9192.4|9187.4|9190|9185|9192.5|9187.5|9190|9185|68
1627641300000|2021-07-30 10:35:00|9190.1|9185.1|9187|9182|9190.5|9185.5|9186.5|9181.5|131
1627641600000|2021-07-30 10:40:00|9187.1|9182.1|9186.4|9181.4|9187.5|9182.5|9185.6|9180.6|150
1627641900000|2021-07-30 10:45:00|9186.5|9181.5|9186|9181|9187.4|9182.4|9186|9181|79
1627642200000|2021-07-30 10:50:00|9185.6|9180.6|9185.5|9180.5|9185.6|9180.6|9184|9179|39
1627642500000|2021-07-30 10:55:00|9185.6|9180.6|9186.2|9181.2|9189.8|9184.8|9185.5|9180.5|253
1627642800000|2021-07-30 11:00:00|9186.5|9181.5|9186.5|9181.5|9187.5|9182.5|9184.5|9179.5|90
1627643100000|2021-07-30 11:05:00|9186.7|9181.7|9186.5|9181.5|9187.2|9182.2|9184.1|9179.1|264
1627643400000|2021-07-30 11:10:00|9186.4|9181.4|9187.1|9182.1|9187.6|9182.6|9185.6|9180.6|33
1627643700000|2021-07-30 11:15:00|9187.4|9182.4|9187.1|9182.1|9188.5|9183.5|9187.1|9182.1|66
1627644000000|2021-07-30 11:20:00|9187|9182|9187.7|9182.7|9188.3|9183.3|9187|9182|30
1627644300000|2021-07-30 11:25:00|9187.9|9182.9|9187.5|9182.5|9188.7|9183.7|9187.2|9182.2|11
1627644600000|2021-07-30 11:30:00|9187.2|9182.2|9192.5|9187.5|9192.5|9187.5|9187|9182|85
1627644900000|2021-07-30 11:35:00|9192.4|9187.4|9191.7|9186.7|9192.5|9187.5|9190.7|9185.7|55
1627645200000|2021-07-30 11:40:00|9191.9|9186.9|9193|9188|9193.5|9188.5|9191.9|9186.9|89
1627645500000|2021-07-30 11:45:00|9192.9|9187.9|9194.6|9189.6|9196.1|9191.1|9192.9|9187.9|63
1627645800000|2021-07-30 11:50:00|9194.5|9189.5|9192.7|9187.7|9194.5|9189.5|9192.1|9187.1|24
1627646100000|2021-07-30 11:55:00|9192.8|9187.8|9196.7|9191.7|9197|9192|9192.6|9187.6|118
1627646400000|2021-07-30 12:00:00|9196.6|9191.6|9196.1|9191.1|9197.5|9192.5|9196|9191|46
1627646700000|2021-07-30 12:05:00|9196.3|9191.3|9193.5|9188.5|9196.3|9191.3|9193.2|9188.2|27
1627647000000|2021-07-30 12:10:00|9193.4|9188.4|9191.9|9186.9|9193.4|9188.4|9191|9186|17
1627647300000|2021-07-30 12:15:00|9192|9187|9192|9187|9193.5|9188.5|9192|9187|32
1627647600000|2021-07-30 12:20:00|9191.7|9186.7|9190.5|9185.5|9192|9187|9189.9|9184.9|44
1627647900000|2021-07-30 12:25:00|9190.6|9185.6|9190.1|9185.1|9190.6|9185.6|9189.1|9184.1|61
1627648200000|2021-07-30 12:30:00|9190|9185|9192|9187|9193.3|9188.3|9187.4|9182.4|308
1627648500000|2021-07-30 12:35:00|9191.7|9186.7|9195|9190|9195|9190|9191.7|9186.7|64
1627648800000|2021-07-30 12:40:00|9194.7|9189.7|9193.6|9188.6|9195.2|9190.2|9192.9|9187.9|45
1627649100000|2021-07-30 12:45:00|9193.7|9188.7|9198.6|9193.6|9198.7|9193.7|9193.6|9188.6|96
1627649400000|2021-07-30 12:50:00|9198.8|9193.8|9200|9195|9201.1|9196.1|9198.7|9193.7|173
1627649700000|2021-07-30 12:55:00|9200.1|9195.1|9199.9|9194.9|9201|9196|9198.9|9193.9|64
1627650000000|2021-07-30 13:00:00|9199.7|9194.7|9200.2|9195.2|9200.8|9195.8|9198.5|9193.5|59
1627650300000|2021-07-30 13:05:00|9200.3|9195.3|9201.5|9196.5|9202.3|9197.3|9200.3|9195.3|88
1627650600000|2021-07-30 13:10:00|9201.4|9196.4|9200.8|9195.8|9202|9197|9197.6|9192.6|83
1627650900000|2021-07-30 13:15:00|9200.6|9195.6|9199.2|9194.2|9200.8|9195.8|9197.7|9192.7|83
1627651200000|2021-07-30 13:20:00|9199.4|9194.4|9197.7|9192.7|9200|9195|9197.1|9192.1|51
1627651500000|2021-07-30 13:25:00|9197.8|9192.8|9199.6|9194.6|9200.2|9195.2|9197|9192|51
1627651800000|2021-07-30 13:30:00|9199.5|9194.5|9200.4|9195.4|9202.3|9197.3|9199.1|9194.1|88
1627652100000|2021-07-30 13:35:00|9200.2|9195.2|9198.7|9193.7|9200.3|9195.3|9198.1|9193.1|69
1627652400000|2021-07-30 13:40:00|9198.6|9193.6|9196.2|9191.2|9198.7|9193.7|9195.6|9190.6|77
1627652700000|2021-07-30 13:45:00|9196.3|9191.3|9194.4|9189.4|9196.8|9191.8|9194.2|9189.2|83
1627653000000|2021-07-30 13:50:00|9194.2|9189.2|9194.3|9189.3|9196.3|9191.3|9192.7|9187.7|89
1627653300000|2021-07-30 13:55:00|9194.7|9189.7|9198.3|9193.3|9198.3|9193.3|9193.9|9188.9|50
1627653600000|2021-07-30 14:00:00|9198.2|9193.2|9198.8|9193.8|9201.2|9196.2|9197.1|9192.1|83
1627653900000|2021-07-30 14:05:00|9198.6|9193.6|9196.6|9191.6|9201|9196|9195.6|9190.6|151
1627654200000|2021-07-30 14:10:00|9196.8|9191.8|9198.2|9193.2|9200.5|9195.5|9196.8|9191.8|91
1627654500000|2021-07-30 14:15:00|9198.3|9193.3|9204.5|9199.5|9205|9200|9198.1|9193.1|130
1627654800000|2021-07-30 14:20:00|9204.2|9199.2|9204.5|9199.5|9208.3|9203.3|9203.7|9198.7|179
1627655100000|2021-07-30 14:25:00|9204.6|9199.6|9208.6|9203.6|9209.3|9204.3|9204.6|9199.6|139
1627655400000|2021-07-30 14:30:00|9208.5|9203.5|9211.7|9206.7|9213.3|9208.3|9206.8|9201.8|139
1627655700000|2021-07-30 14:35:00|9211.8|9206.8|9211.5|9206.5|9212.7|9207.7|9210.1|9205.1|114
1627656000000|2021-07-30 14:40:00|9211.4|9206.4|9211|9206|9212.7|9207.7|9209.5|9204.5|153
1627656300000|2021-07-30 14:45:00|9210.9|9205.9|9214.6|9209.6|9214.8|9209.8|9210.5|9205.5|136
1627656600000|2021-07-30 14:50:00|9214.5|9209.5|9213.3|9208.3|9214.6|9209.6|9210|9205|143
1627656900000|2021-07-30 14:55:00|9213.5|9208.5|9216.5|9211.5|9220.7|9215.7|9213.5|9208.5|341
1627657200000|2021-07-30 15:00:00|9216.6|9211.6|9213|9208|9218.8|9213.8|9213|9208|263
1627657500000|2021-07-30 15:05:00|9213.2|9208.2|9212.6|9207.6|9215.8|9210.8|9212.6|9207.6|102
1627657800000|2021-07-30 15:10:00|9212.7|9207.7|9214.3|9209.3|9217.4|9212.4|9212.6|9207.6|128
1627658100000|2021-07-30 15:15:00|9214.5|9209.5|9214.2|9209.2|9216.1|9211.1|9214|9209|111
1627658400000|2021-07-30 15:20:00|9214.3|9209.3|9213.2|9208.2|9215.6|9210.6|9213.2|9208.2|35
1627658700000|2021-07-30 15:25:00|9213.3|9208.3|9216.5|9211.5|9216.6|9211.6|9213|9208|67
1627659000000|2021-07-30 15:30:00|9216.2|9211.2|9217.6|9212.6|9217.8|9212.8|9214.7|9209.7|182
1627659300000|2021-07-30 15:35:00|9217.5|9212.5|9215.7|9210.7|9218|9213|9215|9210|124
1627659600000|2021-07-30 15:40:00|9215.6|9210.6|9214.1|9209.1|9215.8|9210.8|9214|9209|104
1627659900000|2021-07-30 15:45:00|9214.2|9209.2|9213.1|9208.1|9215|9210|9212.7|9207.7|64
1627660200000|2021-07-30 15:50:00|9213.2|9208.2|9213|9208|9213.3|9208.3|9212.3|9207.3|36
1627660500000|2021-07-30 15:55:00|9213.1|9208.1|9212|9207|9213.6|9208.6|9211.2|9206.2|62
1627660800000|2021-07-30 16:00:00|9212.1|9207.1|9215|9210|9215.1|9210.1|9212|9207|61
1627661100000|2021-07-30 16:05:00|9215.1|9210.1|9214.8|9209.8|9215.8|9210.8|9214.2|9209.2|18
1627661400000|2021-07-30 16:10:00|9214.7|9209.7|9213.8|9208.8|9214.7|9209.7|9213.5|9208.5|8
1627661700000|2021-07-30 16:15:00|9214|9209|9214.6|9209.6|9214.8|9209.8|9213.5|9208.5|63
1627662000000|2021-07-30 16:20:00|9214.7|9209.7|9214|9209|9216.2|9211.2|9213.8|9208.8|75
1627662300000|2021-07-30 16:25:00|9213.8|9208.8|9215.8|9210.8|9215.8|9210.8|9213|9208|44
1627662600000|2021-07-30 16:30:00|9216|9211|9215.5|9210.5|9216.8|9211.8|9215.1|9210.1|87
1627662900000|2021-07-30 16:35:00|9215.6|9210.6|9214|9209|9215.8|9210.8|9213.8|9208.8|12
1627663200000|2021-07-30 16:40:00|9214.1|9209.1|9215.2|9210.2|9215.3|9210.3|9214|9209|22
1627663500000|2021-07-30 16:45:00|9215.3|9210.3|9214.5|9209.5|9215.3|9210.3|9214.1|9209.1|16
1627663800000|2021-07-30 16:50:00|9214.6|9209.6|9215.8|9210.8|9216|9211|9214.5|9209.5|32
1627664100000|2021-07-30 16:55:00|9216|9211|9217|9212|9217.2|9212.2|9214.5|9209.5|46
1627664400000|2021-07-30 17:00:00|9217.1|9212.1|9217.6|9212.6|9219.8|9214.8|9217|9212|71
1627664700000|2021-07-30 17:05:00|9217.7|9212.7|9216.8|9211.8|9217.8|9212.8|9216.5|9211.5|10
1627665000000|2021-07-30 17:10:00|9217.1|9212.1|9215.5|9210.5|9217.1|9212.1|9215.5|9210.5|17
1627665300000|2021-07-30 17:15:00|9215.6|9210.6|9218.5|9213.5|9218.5|9213.5|9215|9210|84
1627665600000|2021-07-30 17:20:00|9218.2|9213.2|9217.1|9212.1|9218.5|9213.5|9217.1|9212.1|54
1627665900000|2021-07-30 17:25:00|9217.2|9212.2|9217.5|9212.5|9217.7|9212.7|9217|9212|28
1627666200000|2021-07-30 17:30:00|9217.6|9212.6|9218.2|9213.2|9218.5|9213.5|9217.5|9212.5|16
1627666500000|2021-07-30 17:35:00|9218.3|9213.3|9216.5|9211.5|9219|9214|9216.5|9211.5|102
1627666800000|2021-07-30 17:40:00|9216.3|9211.3|9216|9211|9216.5|9211.5|9215.6|9210.6|60
1627667100000|2021-07-30 17:45:00|9215.8|9210.8|9216.5|9211.5|9216.5|9211.5|9215.5|9210.5|45
1627667400000|2021-07-30 17:50:00|9216.2|9211.2|9216.1|9211.1|9216.5|9211.5|9216.1|9211.1|30
1627667700000|2021-07-30 17:55:00|9216.2|9211.2|9217|9212|9217.5|9212.5|9216.2|9211.2|10
1627668000000|2021-07-30 18:00:00|9217.2|9212.2|9217.1|9212.1|9217.5|9212.5|9216.2|9211.2|10
1627668300000|2021-07-30 18:05:00|9217|9212|9217.6|9212.6|9218|9213|9217|9212|13
1627668600000|2021-07-30 18:10:00|9217.7|9212.7|9218.5|9213.5|9218.5|9213.5|9217.5|9212.5|9
1627668900000|2021-07-30 18:15:00|9218.3|9213.3|9219.1|9214.1|9219.5|9214.5|9218.2|9213.2|32
1627669200000|2021-07-30 18:20:00|9218.7|9213.7|9219.7|9214.7|9220|9215|9218.6|9213.6|35
1627669500000|2021-07-30 18:25:00|9220|9215|9221.3|9216.3|9221.5|9216.5|9219.5|9214.5|17
1627669800000|2021-07-30 18:30:00|9221.5|9216.5|9221.1|9216.1|9222.5|9217.5|9221.1|9216.1|60
1627670100000|2021-07-30 18:35:00|9221.2|9216.2|9221.5|9216.5|9221.7|9216.7|9220.5|9215.5|50
1627670400000|2021-07-30 18:40:00|9221.2|9216.2|9220.5|9215.5|9221.5|9216.5|9220.2|9215.2|23
1627670700000|2021-07-30 18:45:00|9220.6|9215.6|9218.5|9213.5|9220.7|9215.7|9218.5|9213.5|70
1627671000000|2021-07-30 18:50:00|9218.7|9213.7|9218.5|9213.5|9219.1|9214.1|9218.5|9213.5|358
1627671300000|2021-07-30 18:55:00|9218.6|9213.6|9219.8|9214.8|9220.5|9215.5|9218.5|9213.5|468
1627671600000|2021-07-30 19:00:00|9219.6|9214.6|9220.5|9215.5|9220.8|9215.8|9218.6|9213.6|260
1627671900000|2021-07-30 19:05:00|9220.6|9215.6|9219.5|9214.5|9220.8|9215.8|9219.1|9214.1|128
1627672200000|2021-07-30 19:10:00|9219.1|9214.1|9219.1|9214.1|9219.5|9214.5|9218.6|9213.6|24
1627672500000|2021-07-30 19:15:00|9219|9214|9219|9214|9220|9215|9218.7|9213.7|85
1627672800000|2021-07-30 19:20:00|9218.8|9213.8|9218.5|9213.5|9219|9214|9218.2|9213.2|44
1627673100000|2021-07-30 19:25:00|9218.2|9213.2|9217.1|9212.1|9218.3|9213.3|9217|9212|19
1627673400000|2021-07-30 19:30:00|9217.3|9212.3|9216.6|9211.6|9217.5|9212.5|9216.6|9211.6|13
1627673700000|2021-07-30 19:35:00|9216.7|9211.7|9216.6|9211.6|9217|9212|9216.6|9211.6|16
1627674000000|2021-07-30 19:40:00|9216.8|9211.8|9216.6|9211.6|9217|9212|9216.6|9211.6|107
1627674300000|2021-07-30 19:45:00|9216.2|9211.2|9215.5|9210.5|9216.2|9211.2|9215.2|9210.2|21
1627674600000|2021-07-30 19:50:00|9215.6|9210.6|9215.5|9210.5|9216|9211|9215.5|9210.5|74
1627674900000|2021-07-30 19:55:00|9215.1|9210.1|9215.6|9210.6|9215.6|9210.6|9214.1|9209.1|70
1627675200000|2021-07-30 20:00:00|9215.7|9210.7|9215.6|9210.6|9216.1|9211.1|9215.5|9210.5|50
1627675500000|2021-07-30 20:05:00|9215.7|9210.7|9216|9211|9216|9211|9215.1|9210.1|3
1627675800000|2021-07-30 20:10:00|9216.5|9211.5|9216.1|9211.1|9216.5|9211.5|9216.1|9211.1|11
1627676100000|2021-07-30 20:15:00|9216|9211|9216.5|9211.5|9216.5|9211.5|9215.6|9210.6|18
1627676400000|2021-07-30 20:20:00|9216.2|9211.2|9215.5|9210.5|9216.5|9211.5|9215.1|9210.1|3
1627676700000|2021-07-30 20:25:00|9215.3|9210.3|9215.1|9210.1|9216.5|9211.5|9215.1|9210.1|4
1627677000000|2021-07-30 20:30:00|9215.2|9210.2|9212.6|9207.6|9215.5|9210.5|9212.6|9207.6|4
1627677300000|2021-07-30 20:35:00|9212.7|9207.7|9211.1|9206.1|9213.2|9208.2|9211.1|9206.1|23
1627677600000|2021-07-30 20:40:00|9211.3|9206.3|9210.2|9205.2|9211.5|9206.5|9210.2|9205.2|40
1627677900000|2021-07-30 20:45:00|9210|9205|9208|9203|9210.7|9205.7|9207.8|9202.8|23
1627678200000|2021-07-30 20:50:00|9207.8|9202.8|9208|9203|9208.8|9203.8|9206.3|9201.3|56
1627678500000|2021-07-30 20:55:00|9208.2|9203.2|9213|9208|9213|9208|9207.8|9202.8|13
1627862400000|2021-08-02 00:00:00|9213.4|9208.4|9213.3|9208.3|9214.8|9209.8|9212.5|9207.5|128
1627862700000|2021-08-02 00:05:00|9213|9208|9213.9|9208.9|9215.3|9210.3|9212.9|9207.9|34
1627863000000|2021-08-02 00:10:00|9213.7|9208.7|9212.4|9207.4|9213.7|9208.7|9211.9|9206.9|23
1627863300000|2021-08-02 00:15:00|9212.3|9207.3|9210.9|9205.9|9212.3|9207.3|9209.7|9204.7|44
1627863600000|2021-08-02 00:20:00|9211|9206|9210|9205|9211.4|9206.4|9209.9|9204.9|52
1627863900000|2021-08-02 00:25:00|9209.9|9204.9|9209.9|9204.9|9210.4|9205.4|9209.5|9204.5|5
1627864200000|2021-08-02 00:30:00|9210|9205|9210.5|9205.5|9211.9|9206.9|9210|9205|13
1627864500000|2021-08-02 00:35:00|9210.7|9205.7|9209.4|9204.4|9210.9|9205.9|9209|9204|62
1627864800000|2021-08-02 00:40:00|9209.5|9204.5|9209.5|9204.5|9209.5|9204.5|9209.5|9204.5|4
1627865100000|2021-08-02 00:45:00|9209.7|9204.7|9211.5|9206.5|9211.7|9206.7|9209.7|9204.7|48
1627865400000|2021-08-02 00:50:00|9211.7|9206.7|9211|9206|9211.9|9206.9|9209.3|9204.3|52
1627865700000|2021-08-02 00:55:00|9211.2|9206.2|9210.4|9205.4|9211.4|9206.4|9210|9205|5
1627866000000|2021-08-02 01:00:00|9210|9205|9209.9|9204.9|9210.4|9205.4|9209.5|9204.5|14
1627866300000|2021-08-02 01:05:00|9210.2|9205.2|9211.8|9206.8|9212.4|9207.4|9210|9205|16
1627866600000|2021-08-02 01:10:00|9211.9|9206.9|9211|9206|9213|9208|9211|9206|22
1627866900000|2021-08-02 01:15:00|9210.9|9205.9|9211|9206|9212.3|9207.3|9210.9|9205.9|4
1627867200000|2021-08-02 01:20:00|9210.9|9205.9|9211.9|9206.9|9212.2|9207.2|9210.5|9205.5|24
1627867500000|2021-08-02 01:25:00|9212|9207|9212.8|9207.8|9212.8|9207.8|9211.9|9206.9|7
1627867800000|2021-08-02 01:30:00|9212.9|9207.9|9214.9|9209.9|9215.4|9210.4|9212.9|9207.9|196
1627868100000|2021-08-02 01:35:00|9214.8|9209.8|9215|9210|9215.9|9210.9|9214.4|9209.4|75
1627868400000|2021-08-02 01:40:00|9215.1|9210.1|9215.4|9210.4|9215.4|9210.4|9214.4|9209.4|22
1627868700000|2021-08-02 01:45:00|9215.8|9210.8|9216.8|9211.8|9217.8|9212.8|9215.8|9210.8|105
1627869000000|2021-08-02 01:50:00|9216.9|9211.9|9217.5|9212.5|9217.9|9212.9|9216.9|9211.9|27
1627869300000|2021-08-02 01:55:00|9217.6|9212.6|9216.3|9211.3|9217.9|9212.9|9215.9|9210.9|31
1627869600000|2021-08-02 02:00:00|9216.4|9211.4|9218.8|9213.8|9218.9|9213.9|9216.4|9211.4|49
1627869900000|2021-08-02 02:05:00|9219|9214|9218.5|9213.5|9219.1|9214.1|9217.8|9212.8|38
1627870200000|2021-08-02 02:10:00|9218.4|9213.4|9216.3|9211.3|9218.5|9213.5|9215.8|9210.8|33
1627870500000|2021-08-02 02:15:00|9216.5|9211.5|9216.6|9211.6|9217.1|9212.1|9216.3|9211.3|32
1627870800000|2021-08-02 02:20:00|9216.5|9211.5|9214.8|9209.8|9216.5|9211.5|9214.8|9209.8|48
1627871100000|2021-08-02 02:25:00|9214.7|9209.7|9214|9209|9214.8|9209.8|9214|9209|15
1627871400000|2021-08-02 02:30:00|9213.8|9208.8|9213.5|9208.5|9213.8|9208.8|9212.5|9207.5|12
1627871700000|2021-08-02 02:35:00|9213.3|9208.3|9212.7|9207.7|9213.4|9208.4|9212.4|9207.4|11
1627872000000|2021-08-02 02:40:00|9212.5|9207.5|9212|9207|9212.5|9207.5|9211.2|9206.2|98
1627872300000|2021-08-02 02:45:00|9211.9|9206.9|9211|9206|9212|9207|9210.8|9205.8|6
1627872600000|2021-08-02 02:50:00|9211.2|9206.2|9211.2|9206.2|9212|9207|9211.2|9206.2|10
1627872900000|2021-08-02 02:55:00|9211.3|9206.3|9210.5|9205.5|9211.3|9206.3|9210.3|9205.3|105
1627873200000|2021-08-02 03:00:00|9210.4|9205.4|9210.8|9205.8|9211.8|9206.8|9210.4|9205.4|2
1627873500000|2021-08-02 03:05:00|9210.6|9205.6|9210.5|9205.5|9210.6|9205.6|9210.2|9205.2|10
1627873800000|2021-08-02 03:10:00|9210.7|9205.7|9211.3|9206.3|9211.4|9206.4|9210.7|9205.7|9
1627874100000|2021-08-02 03:15:00|9211.2|9206.2|9210.7|9205.7|9211.3|9206.3|9210.7|9205.7|9
1627874400000|2021-08-02 03:20:00|9210.8|9205.8|9210.2|9205.2|9210.8|9205.8|9209.8|9204.8|37
1627874700000|2021-08-02 03:25:00|9210.3|9205.3|9209.8|9204.8|9210.4|9205.4|9209.7|9204.7|7
1627875000000|2021-08-02 03:30:00|9209.7|9204.7|9209.4|9204.4|9209.9|9204.9|9209.2|9204.2|9
1627875300000|2021-08-02 03:35:00|9209.8|9204.8|9209.7|9204.7|9210|9205|9209.6|9204.6|21
1627875600000|2021-08-02 03:40:00|9209.6|9204.6|9209.7|9204.7|9210.3|9205.3|9209.6|9204.6|6
1627875900000|2021-08-02 03:45:00|9209.8|9204.8|9209.8|9204.8|9209.9|9204.9|9209.7|9204.7|3
1627876200000|2021-08-02 03:50:00|9209.9|9204.9|9210|9205|9210|9205|9209.7|9204.7|3
1627876500000|2021-08-02 03:55:00|9209.8|9204.8|9209.7|9204.7|9210|9205|9209.7|9204.7|5
1627876800000|2021-08-02 04:00:00|9209.6|9204.6|9209.2|9204.2|9209.6|9204.6|9209.2|9204.2|6
1627877100000|2021-08-02 04:05:00|9209.3|9204.3|9209.7|9204.7|9209.9|9204.9|9209.2|9204.2|2
1627877400000|2021-08-02 04:10:00|9209.6|9204.6|9209.8|9204.8|9209.8|9204.8|9209.2|9204.2|32
1627877700000|2021-08-02 04:15:00|9209.5|9204.5|9209.2|9204.2|9209.5|9204.5|9209.2|9204.2|4
1627878000000|2021-08-02 04:20:00|9209.1|9204.1|9208.9|9203.9|9209.1|9204.1|9208.7|9203.7|6
1627878300000|2021-08-02 04:25:00|9209|9204|9209.4|9204.4|9209.4|9204.4|9209|9204|0
1627878600000|2021-08-02 04:30:00|9209.5|9204.5|9209.9|9204.9|9209.9|9204.9|9209.5|9204.5|1
1627878900000|2021-08-02 04:35:00|9209.8|9204.8|9210.4|9205.4|9210.4|9205.4|9209.8|9204.8|2
1627879200000|2021-08-02 04:40:00|9210.5|9205.5|9210.7|9205.7|9210.9|9205.9|9210.5|9205.5|4
1627879500000|2021-08-02 04:45:00|9210.5|9205.5|9210|9205|9210.5|9205.5|9210|9205|2
1627879800000|2021-08-02 04:50:00|9209.7|9204.7|9210.2|9205.2|9210.4|9205.4|9209.7|9204.7|8
1627880100000|2021-08-02 04:55:00|9210.3|9205.3|9210.8|9205.8|9210.8|9205.8|9210.2|9205.2|1
1627880400000|2021-08-02 05:00:00|9210.9|9205.9|9211.8|9206.8|9211.9|9206.9|9210.8|9205.8|5
1627880700000|2021-08-02 05:05:00|9211.5|9206.5|9212.6|9207.6|9212.8|9207.8|9211.3|9206.3|12
1627881000000|2021-08-02 05:10:00|9212.8|9207.8|9212|9207|9212.8|9207.8|9211.8|9206.8|3
1627881300000|2021-08-02 05:15:00|9211.9|9206.9|9213|9208|9213.1|9208.1|9211.8|9206.8|103
1627881600000|2021-08-02 05:20:00|9212.8|9207.8|9209.8|9204.8|9212.8|9207.8|9209.8|9204.8|20
1627881900000|2021-08-02 05:25:00|9209.9|9204.9|9209.7|9204.7|9210.1|9205.1|9209.4|9204.4|28
1627882200000|2021-08-02 05:30:00|9209.5|9204.5|9209.2|9204.2|9209.6|9204.6|9208.8|9203.8|21
1627882500000|2021-08-02 05:35:00|9209|9204|9209|9204|9209.2|9204.2|9208.5|9203.5|22
1627882800000|2021-08-02 05:40:00|9208.7|9203.7|9208.3|9203.3|9208.9|9203.9|9207.7|9202.7|6
1627883100000|2021-08-02 05:45:00|9208.4|9203.4|9207.4|9202.4|9208.4|9203.4|9206.7|9201.7|31
1627883400000|2021-08-02 05:50:00|9207.3|9202.3|9208.3|9203.3|9208.4|9203.4|9207.2|9202.2|3
1627883700000|2021-08-02 05:55:00|9208.2|9203.2|9208.9|9203.9|9208.9|9203.9|9208.2|9203.2|3
1627884000000|2021-08-02 06:00:00|9209.3|9204.3|9208.4|9203.4|9210.8|9205.8|9208.2|9203.2|131
1627884300000|2021-08-02 06:05:00|9208.3|9203.3|9207.8|9202.8|9208.5|9203.5|9206.7|9201.7|31
1627884600000|2021-08-02 06:10:00|9207.9|9202.9|9207.9|9202.9|9208.2|9203.2|9207|9202|115
1627884900000|2021-08-02 06:15:00|9207.8|9202.8|9205.9|9200.9|9207.9|9202.9|9205.7|9200.7|80
1627885200000|2021-08-02 06:20:00|9205.8|9200.8|9207.2|9202.2|9207.4|9202.4|9205.7|9200.7|14
1627885500000|2021-08-02 06:25:00|9207.3|9202.3|9207.4|9202.4|9209|9204|9207.2|9202.2|20
1627885800000|2021-08-02 06:30:00|9207.3|9202.3|9208.8|9203.8|9209.3|9204.3|9207.2|9202.2|18
1627886100000|2021-08-02 06:35:00|9208.9|9203.9|9211|9206|9211.9|9206.9|9208.8|9203.8|47
1627886400000|2021-08-02 06:40:00|9211.2|9206.2|9211.6|9206.6|9211.9|9206.9|9210.7|9205.7|56
1627886700000|2021-08-02 06:45:00|9211.7|9206.7|9211.7|9206.7|9212.4|9207.4|9211.4|9206.4|46
1627887000000|2021-08-02 06:50:00|9211.5|9206.5|9212.7|9207.7|9212.9|9207.9|9211.5|9206.5|64
1627887300000|2021-08-02 06:55:00|9212.5|9207.5|9202.9|9197.9|9212.5|9207.5|9202|9197|159
1627887600000|2021-08-02 07:00:00|9202.6|9197.6|9199.4|9194.4|9203.8|9198.8|9198.8|9193.8|274
1627887900000|2021-08-02 07:05:00|9199.6|9194.6|9202|9197|9203.8|9198.8|9199.6|9194.6|109
1627888200000|2021-08-02 07:10:00|9201.8|9196.8|9203.5|9198.5|9204.3|9199.3|9201.4|9196.4|38
1627888500000|2021-08-02 07:15:00|9203.6|9198.6|9204.6|9199.6|9204.6|9199.6|9203.4|9198.4|26
1627888800000|2021-08-02 07:20:00|9204.8|9199.8|9203.1|9198.1|9205.1|9200.1|9202.9|9197.9|30
1627889100000|2021-08-02 07:25:00|9203.5|9198.5|9202.1|9197.1|9203.6|9198.6|9201.4|9196.4|20
1627889400000|2021-08-02 07:30:00|9202|9197|9200.8|9195.8|9202.6|9197.6|9200.3|9195.3|17
1627889700000|2021-08-02 07:35:00|9200.6|9195.6|9201.8|9196.8|9202.8|9197.8|9200.4|9195.4|15
1627890000000|2021-08-02 07:40:00|9201.6|9196.6|9202.1|9197.1|9202.5|9197.5|9201.3|9196.3|3
1627890300000|2021-08-02 07:45:00|9202|9197|9201|9196|9202.5|9197.5|9199.8|9194.8|20
1627890600000|2021-08-02 07:50:00|9200.9|9195.9|9199.3|9194.3|9201|9196|9198.9|9193.9|30
1627890900000|2021-08-02 07:55:00|9199.4|9194.4|9203.1|9198.1|9203.3|9198.3|9199.3|9194.3|65
1627891200000|2021-08-02 08:00:00|9203|9198|9200.3|9195.3|9203.3|9198.3|9200.3|9195.3|28
1627891500000|2021-08-02 08:05:00|9200|9195|9200.5|9195.5|9200.6|9195.6|9198.8|9193.8|37
1627891800000|2021-08-02 08:10:00|9200.4|9195.4|9201.7|9196.7|9201.9|9196.9|9199|9194|27
1627892100000|2021-08-02 08:15:00|9201.4|9196.4|9199.1|9194.1|9201.4|9196.4|9198.5|9193.5|17
1627892400000|2021-08-02 08:20:00|9199|9194|9198.2|9193.2|9199.9|9194.9|9197.9|9192.9|33
1627892700000|2021-08-02 08:25:00|9198|9193|9199.3|9194.3|9199.4|9194.4|9198|9193|35
1627893000000|2021-08-02 08:30:00|9199.4|9194.4|9199.1|9194.1|9200.1|9195.1|9198.3|9193.3|60
1627893300000|2021-08-02 08:35:00|9199.3|9194.3|9202.9|9197.9|9202.9|9197.9|9199.3|9194.3|40
1627893600000|2021-08-02 08:40:00|9203|9198|9203.1|9198.1|9203.6|9198.6|9202.4|9197.4|22
1627893900000|2021-08-02 08:45:00|9203|9198|9204.3|9199.3|9206.1|9201.1|9202.9|9197.9|21
1627894200000|2021-08-02 08:50:00|9203.8|9198.8|9204.6|9199.6|9205.1|9200.1|9203.6|9198.6|17
1627894500000|2021-08-02 08:55:00|9204.5|9199.5|9201.3|9196.3|9205|9200|9201.3|9196.3|15
1627894800000|2021-08-02 09:00:00|9201.1|9196.1|9201.6|9196.6|9203.1|9198.1|9200.8|9195.8|20
1627895100000|2021-08-02 09:05:00|9202|9197|9200.8|9195.8|9202.5|9197.5|9200.8|9195.8|6
1627895400000|2021-08-02 09:10:00|9201|9196|9202|9197|9203.1|9198.1|9200.9|9195.9|8
1627895700000|2021-08-02 09:15:00|9201.8|9196.8|9199.1|9194.1|9202|9197|9198.8|9193.8|36
1627896000000|2021-08-02 09:20:00|9199.2|9194.2|9199.1|9194.1|9200.1|9195.1|9199|9194|11
1627896300000|2021-08-02 09:25:00|9199|9194|9200.8|9195.8|9201.8|9196.8|9198.8|9193.8|26
1627896600000|2021-08-02 09:30:00|9200.6|9195.6|9201.4|9196.4|9201.4|9196.4|9200.6|9195.6|12
1627896900000|2021-08-02 09:35:00|9201.5|9196.5|9200.9|9195.9|9202.3|9197.3|9200.7|9195.7|12
1627897200000|2021-08-02 09:40:00|9200.8|9195.8|9202.2|9197.2|9202.4|9197.4|9200.7|9195.7|7
1627897500000|2021-08-02 09:45:00|9202.3|9197.3|9200.5|9195.5|9203.4|9198.4|9200.4|9195.4|9
1627897800000|2021-08-02 09:50:00|9200.4|9195.4|9197.5|9192.5|9200.5|9195.5|9197.5|9192.5|49
1627898100000|2021-08-02 09:55:00|9197.8|9192.8|9194.3|9189.3|9197.8|9192.8|9194.2|9189.2|63
1627898400000|2021-08-02 10:00:00|9194.2|9189.2|9193.8|9188.8|9194.8|9189.8|9193|9188|33
1627898700000|2021-08-02 10:05:00|9193.9|9188.9|9195.8|9190.8|9195.8|9190.8|9193.9|9188.9|106
1627899000000|2021-08-02 10:10:00|9196|9191|9197.8|9192.8|9197.8|9192.8|9194.6|9189.6|19
1627899300000|2021-08-02 10:15:00|9197.6|9192.6|9197.3|9192.3|9198.3|9193.3|9196.4|9191.4|26
1627899600000|2021-08-02 10:20:00|9197.5|9192.5|9199.3|9194.3|9200|9195|9197.5|9192.5|39
1627899900000|2021-08-02 10:25:00|9199.4|9194.4|9199.6|9194.6|9199.6|9194.6|9199|9194|6
1627900200000|2021-08-02 10:30:00|9199.5|9194.5|9199.1|9194.1|9199.6|9194.6|9198|9193|17
1627900500000|2021-08-02 10:35:00|9199.5|9194.5|9198.1|9193.1|9199.6|9194.6|9197.8|9192.8|29
1627900800000|2021-08-02 10:40:00|9198|9193|9197.5|9192.5|9198|9193|9196.6|9191.6|10
1627901100000|2021-08-02 10:45:00|9197.4|9192.4|9196.6|9191.6|9198.6|9193.6|9196.4|9191.4|18
1627901400000|2021-08-02 10:50:00|9196.5|9191.5|9197.3|9192.3|9197.5|9192.5|9195.8|9190.8|14
1627901700000|2021-08-02 10:55:00|9197.5|9192.5|9197.4|9192.4|9198.6|9193.6|9196.8|9191.8|17
1627902000000|2021-08-02 11:00:00|9197.6|9192.6|9198.6|9193.6|9199.1|9194.1|9197.3|9192.3|64
1627902300000|2021-08-02 11:05:00|9198.8|9193.8|9196.3|9191.3|9198.9|9193.9|9196.3|9191.3|19
1627902600000|2021-08-02 11:10:00|9196.4|9191.4|9198.5|9193.5|9198.6|9193.6|9196.3|9191.3|11
1627902900000|2021-08-02 11:15:00|9198.3|9193.3|9197.5|9192.5|9198.3|9193.3|9197|9192|4
1627903200000|2021-08-02 11:20:00|9197.6|9192.6|9199.5|9194.5|9199.6|9194.6|9197.3|9192.3|27
1627903500000|2021-08-02 11:25:00|9199.4|9194.4|9198.6|9193.6|9199.4|9194.4|9198.5|9193.5|19
1627903800000|2021-08-02 11:30:00|9198.8|9193.8|9199.4|9194.4|9199.6|9194.6|9198.8|9193.8|12
1627904100000|2021-08-02 11:35:00|9199.6|9194.6|9199.8|9194.8|9200|9195|9199.3|9194.3|19
1627904400000|2021-08-02 11:40:00|9199.5|9194.5|9200.5|9195.5|9200.6|9195.6|9198.8|9193.8|15
1627904700000|2021-08-02 11:45:00|9200.6|9195.6|9203.1|9198.1|9203.1|9198.1|9200|9195|39
1627905000000|2021-08-02 11:50:00|9202.9|9197.9|9200.5|9195.5|9203.6|9198.6|9200.5|9195.5|25
1627905300000|2021-08-02 11:55:00|9200.4|9195.4|9196.9|9191.9|9200.4|9195.4|9196|9191|137
1627905600000|2021-08-02 12:00:00|9197|9192|9200.5|9195.5|9200.6|9195.6|9196.9|9191.9|63
1627905900000|2021-08-02 12:05:00|9200.6|9195.6|9200.9|9195.9|9201.8|9196.8|9199.9|9194.9|48
1627906200000|2021-08-02 12:10:00|9200.8|9195.8|9201|9196|9201.8|9196.8|9200.5|9195.5|121
1627906500000|2021-08-02 12:15:00|9201.3|9196.3|9200.6|9195.6|9201.4|9196.4|9199|9194|50
1627906800000|2021-08-02 12:20:00|9200.8|9195.8|9203.2|9198.2|9203.8|9198.8|9200.5|9195.5|75
1627907100000|2021-08-02 12:25:00|9203|9198|9199.9|9194.9|9203.9|9198.9|9199.8|9194.8|58
1627907400000|2021-08-02 12:30:00|9199.7|9194.7|9200.7|9195.7|9201.4|9196.4|9199.7|9194.7|55
1627907700000|2021-08-02 12:35:00|9200.8|9195.8|9201.5|9196.5|9201.9|9196.9|9200.7|9195.7|74
1627908000000|2021-08-02 12:40:00|9201.8|9196.8|9200.4|9195.4|9202|9197|9200.4|9195.4|25
1627908300000|2021-08-02 12:45:00|9200.3|9195.3|9199.7|9194.7|9200.4|9195.4|9198.2|9193.2|68
1627908600000|2021-08-02 12:50:00|9199.8|9194.8|9205.2|9200.2|9206.4|9201.4|9199.5|9194.5|67
1627908900000|2021-08-02 12:55:00|9205.1|9200.1|9207.7|9202.7|9208.4|9203.4|9204.2|9199.2|70
1627909200000|2021-08-02 13:00:00|9207.3|9202.3|9206.4|9201.4|9207.6|9202.6|9205.5|9200.5|66
1627909500000|2021-08-02 13:05:00|9206.3|9201.3|9204.7|9199.7|9206.3|9201.3|9204.2|9199.2|35
1627909800000|2021-08-02 13:10:00|9204.5|9199.5|9203.3|9198.3|9205|9200|9202.7|9197.7|84
1627910100000|2021-08-02 13:15:00|9203.2|9198.2|9203.2|9198.2|9204|9199|9202.5|9197.5|66
1627910400000|2021-08-02 13:20:00|9203.4|9198.4|9202|9197|9203.4|9198.4|9201.5|9196.5|56
1627910700000|2021-08-02 13:25:00|9202.3|9197.3|9203.3|9198.3|9203.8|9198.8|9202.3|9197.3|54
1627911000000|2021-08-02 13:30:00|9203.4|9198.4|9196.5|9191.5|9203.9|9198.9|9196.5|9191.5|117
1627911300000|2021-08-02 13:35:00|9196.4|9191.4|9198.6|9193.6|9198.8|9193.8|9196|9191|179
1627911600000|2021-08-02 13:40:00|9198.8|9193.8|9200|9195|9200.3|9195.3|9197.4|9192.4|71
1627911900000|2021-08-02 13:45:00|9200.1|9195.1|9199|9194|9200.7|9195.7|9198.2|9193.2|60
1627912200000|2021-08-02 13:50:00|9199.4|9194.4|9203.6|9198.6|9204.8|9199.8|9198.7|9193.7|175
1627912500000|2021-08-02 13:55:00|9203.8|9198.8|9203.9|9198.9|9209.4|9204.4|9200|9195|98
1627912800000|2021-08-02 14:00:00|9202.6|9197.6|9196.4|9191.4|9207.8|9202.8|9195.5|9190.5|372
1627913100000|2021-08-02 14:05:00|9196.2|9191.2|9199.7|9194.7|9199.9|9194.9|9195|9190|192
1627913400000|2021-08-02 14:10:00|9199.3|9194.3|9198.4|9193.4|9199.4|9194.4|9195.7|9190.7|132
1627913700000|2021-08-02 14:15:00|9198.3|9193.3|9198.7|9193.7|9199.4|9194.4|9196.7|9191.7|115
1627914000000|2021-08-02 14:20:00|9198.2|9193.2|9199.8|9194.8|9199.8|9194.8|9197.2|9192.2|141
1627914300000|2021-08-02 14:25:00|9199.6|9194.6|9200.4|9195.4|9200.6|9195.6|9198.5|9193.5|87
1627914600000|2021-08-02 14:30:00|9200.3|9195.3|9200|9195|9200.8|9195.8|9199.2|9194.2|102
1627914900000|2021-08-02 14:35:00|9199.9|9194.9|9197.9|9192.9|9199.9|9194.9|9195.9|9190.9|149
1627915200000|2021-08-02 14:40:00|9198|9193|9198.1|9193.1|9201.5|9196.5|9197.9|9192.9|77
1627915500000|2021-08-02 14:45:00|9198|9193|9200.1|9195.1|9201.4|9196.4|9197.9|9192.9|73
1627915800000|2021-08-02 14:50:00|9200|9195|9201.6|9196.6|9203.6|9198.6|9199.4|9194.4|99
1627916100000|2021-08-02 14:55:00|9201.5|9196.5|9201.4|9196.4|9203.6|9198.6|9199.9|9194.9|81
1627916400000|2021-08-02 15:00:00|9201|9196|9198.6|9193.6|9201.6|9196.6|9197.8|9192.8|118
1627916700000|2021-08-02 15:05:00|9198.8|9193.8|9201.6|9196.6|9202.1|9197.1|9198.6|9193.6|92
1627917000000|2021-08-02 15:10:00|9201.5|9196.5|9200|9195|9201.6|9196.6|9199.9|9194.9|51
1627917300000|2021-08-02 15:15:00|9199.9|9194.9|9197.9|9192.9|9199.9|9194.9|9197.4|9192.4|56
1627917600000|2021-08-02 15:20:00|9198.1|9193.1|9197.3|9192.3|9199.6|9194.6|9197.3|9192.3|50
1627917900000|2021-08-02 15:25:00|9196.9|9191.9|9199.1|9194.1|9199.6|9194.6|9196.9|9191.9|37
1627918200000|2021-08-02 15:30:00|9199|9194|9200.3|9195.3|9200.7|9195.7|9198|9193|94
1627918500000|2021-08-02 15:35:00|9200.2|9195.2|9200.9|9195.9|9202.3|9197.3|9199.7|9194.7|63
1627918800000|2021-08-02 15:40:00|9200.8|9195.8|9204.4|9199.4|9204.6|9199.6|9200.7|9195.7|56
1627919100000|2021-08-02 15:45:00|9204.3|9199.3|9205.2|9200.2|9205.8|9200.8|9203.7|9198.7|67
1627919400000|2021-08-02 15:50:00|9204.9|9199.9|9203.9|9198.9|9205|9200|9203.2|9198.2|36
1627919700000|2021-08-02 15:55:00|9203.7|9198.7|9206.3|9201.3|9206.4|9201.4|9203.2|9198.2|171
1627920000000|2021-08-02 16:00:00|9206.4|9201.4|9206.7|9201.7|9207.9|9202.9|9206|9201|67
1627920300000|2021-08-02 16:05:00|9206.8|9201.8|9209.4|9204.4|9209.8|9204.8|9206|9201|58
1627920600000|2021-08-02 16:10:00|9209.2|9204.2|9206.5|9201.5|9209.2|9204.2|9206.5|9201.5|24
1627920900000|2021-08-02 16:15:00|9206.8|9201.8|9208|9203|9208.4|9203.4|9206.5|9201.5|47
1627921200000|2021-08-02 16:20:00|9207.7|9202.7|9208.8|9203.8|9208.8|9203.8|9207.5|9202.5|67
1627921500000|2021-08-02 16:25:00|9208.9|9203.9|9208.8|9203.8|9209.3|9204.3|9207.5|9202.5|44
1627921800000|2021-08-02 16:30:00|9208.5|9203.5|9207|9202|9208.8|9203.8|9206.9|9201.9|70
1627922100000|2021-08-02 16:35:00|9207.1|9202.1|9206.9|9201.9|9207.3|9202.3|9206.7|9201.7|51
1627922400000|2021-08-02 16:40:00|9207|9202|9206.3|9201.3|9207.4|9202.4|9206.1|9201.1|40
1627922700000|2021-08-02 16:45:00|9206.4|9201.4|9206|9201|9207.3|9202.3|9206|9201|20
1627923000000|2021-08-02 16:50:00|9206.1|9201.1|9207.6|9202.6|9207.9|9202.9|9206|9201|15
1627923300000|2021-08-02 16:55:00|9207.8|9202.8|9207.2|9202.2|9208.8|9203.8|9207|9202|67
1627923600000|2021-08-02 17:00:00|9207|9202|9209.2|9204.2|9209.4|9204.4|9207|9202|332
1627923900000|2021-08-02 17:05:00|9209.4|9204.4|9208.9|9203.9|9209.5|9204.5|9208.7|9203.7|26
1627924200000|2021-08-02 17:10:00|9208.8|9203.8|9208.7|9203.7|9209.9|9204.9|9208.7|9203.7|17
1627924500000|2021-08-02 17:15:00|9208.5|9203.5|9208|9203|9208.9|9203.9|9207.9|9202.9|14
1627924800000|2021-08-02 17:20:00|9207.9|9202.9|9207.9|9202.9|9208|9203|9207.2|9202.2|9
1627925100000|2021-08-02 17:25:00|9208.3|9203.3|9208.2|9203.2|9208.4|9203.4|9207.7|9202.7|21
1627925400000|2021-08-02 17:30:00|9208.3|9203.3|9208.8|9203.8|9209.4|9204.4|9208|9203|14
1627925700000|2021-08-02 17:35:00|9208.9|9203.9|9209|9204|9209.4|9204.4|9208.8|9203.8|5
1627926000000|2021-08-02 17:40:00|9209.1|9204.1|9209.9|9204.9|9209.9|9204.9|9209.1|9204.1|39
1627926300000|2021-08-02 17:45:00|9209.7|9204.7|9210|9205|9210.3|9205.3|9209.5|9204.5|61
1627926600000|2021-08-02 17:50:00|9209.8|9204.8|9209.9|9204.9|9210.3|9205.3|9209.5|9204.5|19
1627926900000|2021-08-02 17:55:00|9209.8|9204.8|9209.3|9204.3|9209.9|9204.9|9208.8|9203.8|11
1627927200000|2021-08-02 18:00:00|9209.4|9204.4|9210.3|9205.3|9210.3|9205.3|9209.4|9204.4|26
1627927500000|2021-08-02 18:05:00|9210.1|9205.1|9209.3|9204.3|9210.1|9205.1|9209|9204|3
1627927800000|2021-08-02 18:10:00|9209|9204|9209.1|9204.1|9209.3|9204.3|9209|9204|9
1627928100000|2021-08-02 18:15:00|9209.2|9204.2|9208.6|9203.6|9209.2|9204.2|9208.5|9203.5|7
1627928400000|2021-08-02 18:20:00|9208.5|9203.5|9208.5|9203.5|9208.7|9203.7|9208.5|9203.5|19
1627928700000|2021-08-02 18:25:00|9208.6|9203.6|9208.6|9203.6|9208.9|9203.9|9208.5|9203.5|5
1627929000000|2021-08-02 18:30:00|9208.7|9203.7|9206.7|9201.7|9208.9|9203.9|9206.5|9201.5|43
1627929300000|2021-08-02 18:35:00|9206.9|9201.9|9207|9202|9207.1|9202.1|9206.9|9201.9|49
1627929600000|2021-08-02 18:40:00|9207.1|9202.1|9208|9203|9208.2|9203.2|9207.1|9202.1|22
1627929900000|2021-08-02 18:45:00|9208.1|9203.1|9208.7|9203.7|9208.7|9203.7|9207.9|9202.9|13
1627930200000|2021-08-02 18:50:00|9208.6|9203.6|9207.9|9202.9|9208.7|9203.7|9207.9|9202.9|7
1627930500000|2021-08-02 18:55:00|9207.5|9202.5|9206|9201|9207.6|9202.6|9206|9201|298
1627930800000|2021-08-02 19:00:00|9205.9|9200.9|9206.7|9201.7|9206.7|9201.7|9205.9|9200.9|46
1627931100000|2021-08-02 19:05:00|9206.6|9201.6|9206.9|9201.9|9207.1|9202.1|9205.5|9200.5|13
1627931400000|2021-08-02 19:10:00|9207|9202|9207.9|9202.9|9208.1|9203.1|9206.8|9201.8|9
1627931700000|2021-08-02 19:15:00|9207.8|9202.8|9207.9|9202.9|9207.9|9202.9|9207.4|9202.4|1
1627932000000|2021-08-02 19:20:00|9208.1|9203.1|9208.9|9203.9|9209.1|9204.1|9208.1|9203.1|19
1627932300000|2021-08-02 19:25:00|9209|9204|9210|9205|9210.1|9205.1|9209|9204|9
1627932600000|2021-08-02 19:30:00|9210.1|9205.1|9210.7|9205.7|9210.7|9205.7|9210.1|9205.1|17
1627932900000|2021-08-02 19:35:00|9210.9|9205.9|9211.4|9206.4|9211.4|9206.4|9210.9|9205.9|14
1627933200000|2021-08-02 19:40:00|9211.3|9206.3|9211|9206|9211.4|9206.4|9211|9206|16
1627933500000|2021-08-02 19:45:00|9211.1|9206.1|9211.2|9206.2|9211.2|9206.2|9211|9206|10
1627933800000|2021-08-02 19:50:00|9211.5|9206.5|9212|9207|9212.2|9207.2|9211.5|9206.5|30
1627934100000|2021-08-02 19:55:00|9211.9|9206.9|9208.6|9203.6|9211.9|9206.9|9208.5|9203.5|71
1627934400000|2021-08-02 20:00:00|9208.5|9203.5|9209|9204|9209.6|9204.6|9208.5|9203.5|37
1627934700000|2021-08-02 20:05:00|9209.1|9204.1|9209|9204|9209.2|9204.2|9209|9204|11
1627935000000|2021-08-02 20:10:00|9208.8|9203.8|9209|9204|9209.2|9204.2|9208.5|9203.5|21
1627935300000|2021-08-02 20:15:00|9208.9|9203.9|9209.1|9204.1|9209.2|9204.2|9208.9|9203.9|2
1627935600000|2021-08-02 20:20:00|9209|9204|9210.6|9205.6|9210.7|9205.7|9209|9204|2
1627935900000|2021-08-02 20:25:00|9210.5|9205.5|9209|9204|9210.9|9205.9|9209|9204|4
1627936200000|2021-08-02 20:30:00|9209.1|9204.1|9209.7|9204.7|9209.7|9204.7|9209|9204|23
1627936500000|2021-08-02 20:35:00|9209.9|9204.9|9209.9|9204.9|9210|9205|9209.7|9204.7|0
1627936800000|2021-08-02 20:40:00|9209.8|9204.8|9209|9204|9209.8|9204.8|9209|9204|1
1627937100000|2021-08-02 20:45:00|9209.1|9204.1|9208.3|9203.3|9209.1|9204.1|9208.2|9203.2|10
1627937400000|2021-08-02 20:50:00|9208.2|9203.2|9208.4|9203.4|9208.4|9203.4|9208|9203|11
1627937700000|2021-08-02 20:55:00|9208.6|9203.6|9211.2|9204.2|9211.4|9206.1|9208.2|9203.2|8
1627948800000|2021-08-03 00:00:00|9206.3|9201.3|9205.7|9200.7|9206.3|9201.3|9205.2|9200.2|27
1627949100000|2021-08-03 00:05:00|9205.9|9200.9|9206.5|9201.5|9206.7|9201.7|9205.8|9200.8|24
1627949400000|2021-08-03 00:10:00|9206.4|9201.4|9204.4|9199.4|9206.4|9201.4|9204.2|9199.2|24
1627949700000|2021-08-03 00:15:00|9204.3|9199.3|9203|9198|9204.4|9199.4|9203|9198|11
1627950000000|2021-08-03 00:20:00|9203.2|9198.2|9203.2|9198.2|9204.2|9199.2|9202.4|9197.4|146
1627950300000|2021-08-03 00:25:00|9203.4|9198.4|9203.7|9198.7|9203.7|9198.7|9202.5|9197.5|25
1627950600000|2021-08-03 00:30:00|9203.6|9198.6|9205|9200|9205.2|9200.2|9203.5|9198.5|9
1627950900000|2021-08-03 00:35:00|9204.9|9199.9|9205.4|9200.4|9205.4|9200.4|9204.2|9199.2|7
1627951200000|2021-08-03 00:40:00|9205.3|9200.3|9205.4|9200.4|9205.4|9200.4|9205.2|9200.2|9
1627951500000|2021-08-03 00:45:00|9205.3|9200.3|9205.4|9200.4|9205.4|9200.4|9205|9200|1
1627951800000|2021-08-03 00:50:00|9205.5|9200.5|9206.3|9201.3|9206.9|9201.9|9205.5|9200.5|29
1627952100000|2021-08-03 00:55:00|9206.9|9201.9|9207|9202|9207.6|9202.6|9206.7|9201.7|4
1627952400000|2021-08-03 01:00:00|9206.9|9201.9|9207.3|9202.3|9207.4|9202.4|9206|9201|16
1627952700000|2021-08-03 01:05:00|9207.4|9202.4|9206.6|9201.6|9207.8|9202.8|9206.4|9201.4|3
1627953000000|2021-08-03 01:10:00|9206.7|9201.7|9207.8|9202.8|9207.9|9202.9|9206.6|9201.6|4
1627953300000|2021-08-03 01:15:00|9207.9|9202.9|9208|9203|9208.6|9203.6|9207.3|9202.3|5
1627953600000|2021-08-03 01:20:00|9208.1|9203.1|9209|9204|9209.1|9204.1|9207.9|9202.9|7
1627953900000|2021-08-03 01:25:00|9209.1|9204.1|9208.6|9203.6|9209.1|9204.1|9208.4|9203.4|5
1627954200000|2021-08-03 01:30:00|9208.5|9203.5|9209.2|9204.2|9210.2|9205.2|9208.5|9203.5|17
1627954500000|2021-08-03 01:35:00|9209.1|9204.1|9208.5|9203.5|9209.2|9204.2|9208.5|9203.5|9
1627954800000|2021-08-03 01:40:00|9208.6|9203.6|9208.7|9203.7|9209.1|9204.1|9208.5|9203.5|4
1627955100000|2021-08-03 01:45:00|9208.9|9203.9|9206.7|9201.7|9209.1|9204.1|9206.5|9201.5|7
1627955400000|2021-08-03 01:50:00|9206.9|9201.9|9206|9201|9207.2|9202.2|9206|9201|8
1627955700000|2021-08-03 01:55:00|9206.1|9201.1|9205.1|9200.1|9206.2|9201.2|9204.5|9199.5|4
1627956000000|2021-08-03 02:00:00|9205.2|9200.2|9205.5|9200.5|9205.9|9200.9|9205|9200|13
1627956300000|2021-08-03 02:05:00|9205.7|9200.7|9204|9199|9205.7|9200.7|9204|9199|7
1627956600000|2021-08-03 02:10:00|9204.1|9199.1|9204.9|9199.9|9204.9|9199.9|9204|9199|3
1627956900000|2021-08-03 02:15:00|9205|9200|9206.7|9201.7|9206.7|9201.7|9205|9200|16
1627957200000|2021-08-03 02:20:00|9206.5|9201.5|9206.2|9201.2|9206.5|9201.5|9206|9201|2
1627957500000|2021-08-03 02:25:00|9206.4|9201.4|9206.5|9201.5|9206.7|9201.7|9206|9201|7
1627957800000|2021-08-03 02:30:00|9206.6|9201.6|9206|9201|9207.1|9202.1|9206|9201|5
1627958100000|2021-08-03 02:35:00|9205.9|9200.9|9206.2|9201.2|9206.2|9201.2|9205.5|9200.5|12
1627958400000|2021-08-03 02:40:00|9206.5|9201.5|9207.2|9202.2|9207.2|9202.2|9206.3|9201.3|3
1627958700000|2021-08-03 02:45:00|9207.4|9202.4|9207.7|9202.7|9207.7|9202.7|9207|9202|0
1627959000000|2021-08-03 02:50:00|9208.1|9203.1|9207.7|9202.7|9208.2|9203.2|9207.3|9202.3|1
1627959300000|2021-08-03 02:55:00|9207.6|9202.6|9208.1|9203.1|9208.4|9203.4|9207.6|9202.6|0
1627959600000|2021-08-03 03:00:00|9208.2|9203.2|9207.5|9202.5|9208.5|9203.5|9207.5|9202.5|9
1627959900000|2021-08-03 03:05:00|9207.4|9202.4|9206.9|9201.9|9207.5|9202.5|9206.7|9201.7|5
1627960200000|2021-08-03 03:10:00|9206.8|9201.8|9205.4|9200.4|9206.9|9201.9|9205.4|9200.4|29
1627960500000|2021-08-03 03:15:00|9205.5|9200.5|9206.5|9201.5|9206.6|9201.6|9205.5|9200.5|2
1627960800000|2021-08-03 03:20:00|9206.4|9201.4|9206.8|9201.8|9207.2|9202.2|9206.2|9201.2|5
1627961100000|2021-08-03 03:25:00|9206.7|9201.7|9207.9|9202.9|9207.9|9202.9|9206.4|9201.4|9
1627961400000|2021-08-03 03:30:00|9208.4|9203.4|9207.9|9202.9|9208.4|9203.4|9207.7|9202.7|28
1627961700000|2021-08-03 03:35:00|9207.8|9202.8|9208.7|9203.7|9208.8|9203.8|9207.8|9202.8|3
1627962000000|2021-08-03 03:40:00|9208.2|9203.2|9207.9|9202.9|9208.2|9203.2|9207.7|9202.7|32
1627962300000|2021-08-03 03:45:00|9207.8|9202.8|9206.8|9201.8|9207.9|9202.9|9206.8|9201.8|7
1627962600000|2021-08-03 03:50:00|9206.9|9201.9|9206.5|9201.5|9206.9|9201.9|9206.5|9201.5|0
1627962900000|2021-08-03 03:55:00|9206.6|9201.6|9206.5|9201.5|9206.9|9201.9|9206.3|9201.3|2
1627963200000|2021-08-03 04:00:00|9206.4|9201.4|9206.3|9201.3|9206.5|9201.5|9206.2|9201.2|1
1627963500000|2021-08-03 04:05:00|9206.2|9201.2|9205.5|9200.5|9206.4|9201.4|9205.5|9200.5|9
1627963800000|2021-08-03 04:10:00|9205.6|9200.6|9205.5|9200.5|9206.1|9201.1|9205.5|9200.5|0
1627964100000|2021-08-03 04:15:00|9205.6|9200.6|9204|9199|9205.6|9200.6|9204|9199|7
1627964400000|2021-08-03 04:20:00|9204.1|9199.1|9203.5|9198.5|9204.4|9199.4|9203.5|9198.5|3
1627964700000|2021-08-03 04:25:00|9203.6|9198.6|9204.2|9199.2|9204.2|9199.2|9203.6|9198.6|8
1627965000000|2021-08-03 04:30:00|9204.4|9199.4|9202|9197|9204.7|9199.7|9200.7|9195.7|359
1627965300000|2021-08-03 04:35:00|9202.1|9197.1|9200.8|9195.8|9202.4|9197.4|9200.5|9195.5|46
1627965600000|2021-08-03 04:40:00|9200.7|9195.7|9202.8|9197.8|9202.9|9197.9|9200.5|9195.5|41
1627965900000|2021-08-03 04:45:00|9202.7|9197.7|9203.7|9198.7|9203.7|9198.7|9202|9197|18
1627966200000|2021-08-03 04:50:00|9203.9|9198.9|9204.2|9199.2|9204.4|9199.4|9203.5|9198.5|25
1627966500000|2021-08-03 04:55:00|9203.9|9198.9|9202.6|9197.6|9204|9199|9202.5|9197.5|7
1627966800000|2021-08-03 05:00:00|9202.5|9197.5|9202.2|9197.2|9202.7|9197.7|9201.7|9196.7|17
1627967100000|2021-08-03 05:05:00|9202.5|9197.5|9202.9|9197.9|9202.9|9197.9|9202.2|9197.2|5
1627967400000|2021-08-03 05:10:00|9203|9198|9203.7|9198.7|9203.9|9198.9|9203|9198|19
1627967700000|2021-08-03 05:15:00|9203.9|9198.9|9204.7|9199.7|9204.9|9199.9|9203.2|9198.2|26
1627968000000|2021-08-03 05:20:00|9204.5|9199.5|9204.2|9199.2|9204.6|9199.6|9203.2|9198.2|3
1627968300000|2021-08-03 05:25:00|9204.3|9199.3|9204.7|9199.7|9204.9|9199.9|9204.2|9199.2|8
1627968600000|2021-08-03 05:30:00|9204.9|9199.9|9204.8|9199.8|9204.9|9199.9|9204.2|9199.2|8
1627968900000|2021-08-03 05:35:00|9204.9|9199.9|9204.3|9199.3|9204.9|9199.9|9204.1|9199.1|5
1627969200000|2021-08-03 05:40:00|9204.4|9199.4|9205.4|9200.4|9205.4|9200.4|9204.4|9199.4|6
1627969500000|2021-08-03 05:45:00|9205.3|9200.3|9205.9|9200.9|9205.9|9200.9|9205.1|9200.1|16
1627969800000|2021-08-03 05:50:00|9205.8|9200.8|9207|9202|9207|9202|9205.8|9200.8|14
1627970100000|2021-08-03 05:55:00|9206.9|9201.9|9206.1|9201.1|9207.6|9202.6|9206.1|9201.1|36
1627970400000|2021-08-03 06:00:00|9206|9201|9204.8|9199.8|9206|9201|9204|9199|51
1627970700000|2021-08-03 06:05:00|9204.6|9199.6|9203.4|9198.4|9205.4|9200.4|9203.1|9198.1|32
1627971000000|2021-08-03 06:10:00|9203.3|9198.3|9204.1|9199.1|9204.4|9199.4|9202.5|9197.5|69
1627971300000|2021-08-03 06:15:00|9204|9199|9205.4|9200.4|9205.4|9200.4|9202.6|9197.6|41
1627971600000|2021-08-03 06:20:00|9205.3|9200.3|9206.3|9201.3|9207.1|9202.1|9204|9199|75
1627971900000|2021-08-03 06:25:00|9206.1|9201.1|9204.1|9199.1|9206.4|9201.4|9204|9199|12
1627972200000|2021-08-03 06:30:00|9204.2|9199.2|9205.9|9200.9|9206.9|9201.9|9204.1|9199.1|12
1627972500000|2021-08-03 06:35:00|9205.8|9200.8|9205.5|9200.5|9206.4|9201.4|9204.9|9199.9|14
1627972800000|2021-08-03 06:40:00|9205.4|9200.4|9205.7|9200.7|9206.4|9201.4|9204.4|9199.4|16
1627973100000|2021-08-03 06:45:00|9205.9|9200.9|9205.9|9200.9|9206.3|9201.3|9205.1|9200.1|8
1627973400000|2021-08-03 06:50:00|9205.8|9200.8|9206.5|9201.5|9206.9|9201.9|9205.6|9200.6|16
1627973700000|2021-08-03 06:55:00|9206.7|9201.7|9205.6|9200.6|9206.7|9201.7|9204.9|9199.9|46
1627974000000|2021-08-03 07:00:00|9205.4|9200.4|9202.9|9197.9|9205.9|9200.9|9201.5|9196.5|47
1627974300000|2021-08-03 07:05:00|9202.6|9197.6|9202.9|9197.9|9202.9|9197.9|9201.8|9196.8|34
1627974600000|2021-08-03 07:10:00|9202.8|9197.8|9204.9|9199.9|9204.9|9199.9|9202.6|9197.6|36
1627974900000|2021-08-03 07:15:00|9204.6|9199.6|9203|9198|9204.8|9199.8|9202.1|9197.1|21
1627975200000|2021-08-03 07:20:00|9203.1|9198.1|9200.8|9195.8|9204.4|9199.4|9200.6|9195.6|34
1627975500000|2021-08-03 07:25:00|9200.9|9195.9|9201.3|9196.3|9201.4|9196.4|9198.8|9193.8|48
1627975800000|2021-08-03 07:30:00|9201.1|9196.1|9200.5|9195.5|9202.6|9197.6|9200|9195|46
1627976100000|2021-08-03 07:35:00|9200.6|9195.6|9200.4|9195.4|9201.1|9196.1|9199|9194|39
1627976400000|2021-08-03 07:40:00|9200.2|9195.2|9199.1|9194.1|9200.5|9195.5|9198.9|9193.9|50
1627976700000|2021-08-03 07:45:00|9199.3|9194.3|9198.8|9193.8|9200.3|9195.3|9198.8|9193.8|50
1627977000000|2021-08-03 07:50:00|9198|9193|9200.4|9195.4|9200.4|9195.4|9197.6|9192.6|48
1627977300000|2021-08-03 07:55:00|9200.1|9195.1|9202|9197|9203.3|9198.3|9199.5|9194.5|37
1627977600000|2021-08-03 08:00:00|9201.8|9196.8|9201.5|9196.5|9203.1|9198.1|9201|9196|26
1627977900000|2021-08-03 08:05:00|9201.7|9196.7|9202|9197|9202.7|9197.7|9200.8|9195.8|64
1627978200000|2021-08-03 08:10:00|9201.9|9196.9|9203.9|9198.9|9204.4|9199.4|9201.6|9196.6|25
1627978500000|2021-08-03 08:15:00|9204|9199|9202.1|9197.1|9204|9199|9201.5|9196.5|31
1627978800000|2021-08-03 08:20:00|9202|9197|9201.5|9196.5|9204.1|9199.1|9201.5|9196.5|28
1627979100000|2021-08-03 08:25:00|9201.6|9196.6|9201|9196|9201.9|9196.9|9201|9196|21
1627979400000|2021-08-03 08:30:00|9201.4|9196.4|9198.5|9193.5|9201.4|9196.4|9198.5|9193.5|76
1627979700000|2021-08-03 08:35:00|9198.4|9193.4|9197.5|9192.5|9198.4|9193.4|9197|9192|37
1627980000000|2021-08-03 08:40:00|9197.6|9192.6|9198.6|9193.6|9199.4|9194.4|9197|9192|30
1627980300000|2021-08-03 08:45:00|9198.7|9193.7|9199.9|9194.9|9199.9|9194.9|9197.9|9192.9|26
1627980600000|2021-08-03 08:50:00|9199.6|9194.6|9200|9195|9200.4|9195.4|9199.4|9194.4|12
1627980900000|2021-08-03 08:55:00|9199.8|9194.8|9198.6|9193.6|9200.4|9195.4|9198|9193|64
1627981200000|2021-08-03 09:00:00|9198.7|9193.7|9198.7|9193.7|9200.1|9195.1|9198.5|9193.5|30
1627981500000|2021-08-03 09:05:00|9198.9|9193.9|9199.9|9194.9|9200.2|9195.2|9198.5|9193.5|14
1627981800000|2021-08-03 09:10:00|9200|9195|9200.5|9195.5|9200.9|9195.9|9199.5|9194.5|2
1627982100000|2021-08-03 09:15:00|9200.1|9195.1|9200.4|9195.4|9200.9|9195.9|9199.5|9194.5|14
1627982400000|2021-08-03 09:20:00|9200.3|9195.3|9201|9196|9201.7|9196.7|9199|9194|50
1627982700000|2021-08-03 09:25:00|9201.1|9196.1|9200.1|9195.1|9201.2|9196.2|9200|9195|37
1627983000000|2021-08-03 09:30:00|9200|9195|9201|9196|9201.4|9196.4|9199.6|9194.6|17
1627983300000|2021-08-03 09:35:00|9201.1|9196.1|9199.5|9194.5|9201.4|9196.4|9199.1|9194.1|13
1627983600000|2021-08-03 09:40:00|9199.6|9194.6|9200.1|9195.1|9201.4|9196.4|9199.6|9194.6|11
1627983900000|2021-08-03 09:45:00|9200.2|9195.2|9200.1|9195.1|9201.4|9196.4|9200|9195|11
1627984200000|2021-08-03 09:50:00|9200|9195|9198.9|9193.9|9200.4|9195.4|9198.6|9193.6|26
1627984500000|2021-08-03 09:55:00|9199|9194|9198|9193|9199.4|9194.4|9197|9192|16
1627984800000|2021-08-03 10:00:00|9198.1|9193.1|9199.3|9194.3|9199.9|9194.9|9197.8|9192.8|12
1627985100000|2021-08-03 10:05:00|9199|9194|9198.4|9193.4|9199.6|9194.6|9198.3|9193.3|12
1627985400000|2021-08-03 10:10:00|9198.3|9193.3|9196|9191|9198.7|9193.7|9196|9191|59
1627985700000|2021-08-03 10:15:00|9196.1|9191.1|9196|9191|9197.3|9192.3|9195.4|9190.4|24
1627986000000|2021-08-03 10:20:00|9195.8|9190.8|9195.5|9190.5|9196.4|9191.4|9195|9190|25
1627986300000|2021-08-03 10:25:00|9195.4|9190.4|9195.4|9190.4|9196.4|9191.4|9194.5|9189.5|16
1627986600000|2021-08-03 10:30:00|9195.2|9190.2|9195.6|9190.6|9195.9|9190.9|9194.7|9189.7|11
1627986900000|2021-08-03 10:35:00|9195.5|9190.5|9196.7|9191.7|9197.2|9192.2|9195|9190|31
1627987200000|2021-08-03 10:40:00|9196.9|9191.9|9194.4|9189.4|9196.9|9191.9|9194.4|9189.4|8
1627987500000|2021-08-03 10:45:00|9194.3|9189.3|9193.6|9188.6|9194.4|9189.4|9192.9|9187.9|33
1627987800000|2021-08-03 10:50:00|9193.9|9188.9|9195.7|9190.7|9195.7|9190.7|9193.8|9188.8|37
1627988100000|2021-08-03 10:55:00|9195.9|9190.9|9194.4|9189.4|9195.9|9190.9|9194.1|9189.1|34
1627988400000|2021-08-03 11:00:00|9194.1|9189.1|9194.5|9189.5|9196.4|9191.4|9194.1|9189.1|56
1627988700000|2021-08-03 11:05:00|9194.6|9189.6|9193.7|9188.7|9195.1|9190.1|9193.5|9188.5|12
1627989000000|2021-08-03 11:10:00|9193.9|9188.9|9194.1|9189.1|9195.4|9190.4|9193.6|9188.6|22
1627989300000|2021-08-03 11:15:00|9194|9189|9193.8|9188.8|9194.4|9189.4|9193.8|9188.8|17
1627989600000|2021-08-03 11:20:00|9193|9188|9191.5|9186.5|9193.4|9188.4|9191.5|9186.5|132
1627989900000|2021-08-03 11:25:00|9191.4|9186.4|9191|9186|9191.4|9186.4|9191|9186|45
1627990200000|2021-08-03 11:30:00|9191.2|9186.2|9192.9|9187.9|9192.9|9187.9|9191|9186|38
1627990500000|2021-08-03 11:35:00|9192.6|9187.6|9194.5|9189.5|9194.6|9189.6|9192.4|9187.4|33
1627990800000|2021-08-03 11:40:00|9194.4|9189.4|9196.3|9191.3|9196.3|9191.3|9194|9189|20
1627991100000|2021-08-03 11:45:00|9196.1|9191.1|9195.3|9190.3|9196.5|9191.5|9195.3|9190.3|7
1627991400000|2021-08-03 11:50:00|9195.1|9190.1|9192.4|9187.4|9195.1|9190.1|9192.1|9187.1|25
1627991700000|2021-08-03 11:55:00|9192.1|9187.1|9191.9|9186.9|9192.9|9187.9|9191.4|9186.4|34
1627992000000|2021-08-03 12:00:00|9192.1|9187.1|9194.9|9189.9|9194.9|9189.9|9192.1|9187.1|33
1627992300000|2021-08-03 12:05:00|9194.8|9189.8|9195.9|9190.9|9196.4|9191.4|9194.4|9189.4|12
1627992600000|2021-08-03 12:10:00|9195.8|9190.8|9197.1|9192.1|9197.7|9192.7|9195.5|9190.5|83
1627992900000|2021-08-03 12:15:00|9197.2|9192.2|9197.4|9192.4|9197.7|9192.7|9196.4|9191.4|33
1627993200000|2021-08-03 12:20:00|9197.1|9192.1|9199.5|9194.5|9199.7|9194.7|9197|9192|73
1627993500000|2021-08-03 12:25:00|9199.4|9194.4|9200.1|9195.1|9200.5|9195.5|9199|9194|80
1627993800000|2021-08-03 12:30:00|9200|9195|9197.5|9192.5|9200|9195|9197.1|9192.1|49
1627994100000|2021-08-03 12:35:00|9197.7|9192.7|9200.6|9195.6|9200.9|9195.9|9197.5|9192.5|35
1627994400000|2021-08-03 12:40:00|9200.8|9195.8|9200|9195|9200.9|9195.9|9199.1|9194.1|23
1627994700000|2021-08-03 12:45:00|9200.1|9195.1|9198.2|9193.2|9200.4|9195.4|9196.6|9191.6|51
1627995000000|2021-08-03 12:50:00|9198.4|9193.4|9196.5|9191.5|9198.7|9193.7|9195.9|9190.9|33
1627995300000|2021-08-03 12:55:00|9196.6|9191.6|9196.4|9191.4|9197.9|9192.9|9196.3|9191.3|52
1627995600000|2021-08-03 13:00:00|9195.9|9190.9|9197.4|9192.4|9198.9|9193.9|9195.6|9190.6|61
1627995900000|2021-08-03 13:05:00|9197.3|9192.3|9199.1|9194.1|9199.6|9194.6|9196.3|9191.3|39
1627996200000|2021-08-03 13:10:00|9199|9194|9201|9196|9201.7|9196.7|9198|9193|56
1627996500000|2021-08-03 13:15:00|9201.1|9196.1|9202.7|9197.7|9203.4|9198.4|9200.1|9195.1|52
1627996800000|2021-08-03 13:20:00|9202.6|9197.6|9201.7|9196.7|9203.4|9198.4|9201|9196|29
1627997100000|2021-08-03 13:25:00|9201.9|9196.9|9203.5|9198.5|9203.7|9198.7|9201.1|9196.1|45
1627997400000|2021-08-03 13:30:00|9203.3|9198.3|9203.5|9198.5|9204.7|9199.7|9202.5|9197.5|98
1627997700000|2021-08-03 13:35:00|9203.7|9198.7|9207.8|9202.8|9209.1|9204.1|9203.7|9198.7|96
1627998000000|2021-08-03 13:40:00|9207.9|9202.9|9206.6|9201.6|9208.7|9203.7|9204.6|9199.6|93
1627998300000|2021-08-03 13:45:00|9206.5|9201.5|9213|9208|9213.1|9208.1|9206.5|9201.5|148
1627998600000|2021-08-03 13:50:00|9212.9|9207.9|9211.6|9206.6|9213.1|9208.1|9210.5|9205.5|132
1627998900000|2021-08-03 13:55:00|9211.7|9206.7|9209.6|9204.6|9212.2|9207.2|9209.5|9204.5|81
1627999200000|2021-08-03 14:00:00|9209.5|9204.5|9208.2|9203.2|9210.4|9205.4|9207.9|9202.9|102
1627999500000|2021-08-03 14:05:00|9208.1|9203.1|9208.6|9203.6|9210.7|9205.7|9208|9203|70
1627999800000|2021-08-03 14:10:00|9208.7|9203.7|9204.7|9199.7|9210|9205|9204.2|9199.2|88
1628000100000|2021-08-03 14:15:00|9204.9|9199.9|9204.4|9199.4|9206.5|9201.5|9204|9199|114
1628000400000|2021-08-03 14:20:00|9204.3|9199.3|9207.2|9202.2|9209.6|9204.6|9203.8|9198.8|159
1628000700000|2021-08-03 14:25:00|9207.3|9202.3|9208.5|9203.5|9210.7|9205.7|9207.3|9202.3|83
1628001000000|2021-08-03 14:30:00|9208.6|9203.6|9211.9|9206.9|9211.9|9206.9|9208.6|9203.6|75
1628001300000|2021-08-03 14:35:00|9211.8|9206.8|9210.2|9205.2|9211.8|9206.8|9210|9205|89
1628001600000|2021-08-03 14:40:00|9210.3|9205.3|9209.7|9204.7|9211.2|9206.2|9209.5|9204.5|38
1628001900000|2021-08-03 14:45:00|9210.1|9205.1|9207.4|9202.4|9210.1|9205.1|9207.4|9202.4|36
1628002200000|2021-08-03 14:50:00|9207.3|9202.3|9212.6|9207.6|9212.9|9207.9|9207.1|9202.1|115
1628002500000|2021-08-03 14:55:00|9212.5|9207.5|9213.7|9208.7|9214.6|9209.6|9212|9207|110
1628002800000|2021-08-03 15:00:00|9213.9|9208.9|9213.1|9208.1|9214.2|9209.2|9211|9206|99
1628003100000|2021-08-03 15:05:00|9213|9208|9214.5|9209.5|9215.1|9210.1|9212.5|9207.5|54
1628003400000|2021-08-03 15:10:00|9214.4|9209.4|9214.5|9209.5|9214.7|9209.7|9213.5|9208.5|84
1628003700000|2021-08-03 15:15:00|9214.6|9209.6|9215.7|9210.7|9215.9|9210.9|9213.9|9208.9|51
1628004000000|2021-08-03 15:20:00|9215.6|9210.6|9216.4|9211.4|9216.9|9211.9|9214.9|9209.9|112
1628004300000|2021-08-03 15:25:00|9216.1|9211.1|9216.1|9211.1|9216.2|9211.2|9215.6|9210.6|66
1628004600000|2021-08-03 15:30:00|9216.2|9211.2|9214.7|9209.7|9216.2|9211.2|9214.5|9209.5|74
1628004900000|2021-08-03 15:35:00|9214.9|9209.9|9213.2|9208.2|9214.9|9209.9|9213|9208|57
1628005200000|2021-08-03 15:40:00|9213.1|9208.1|9211.2|9206.2|9213.2|9208.2|9211|9206|69
1628005500000|2021-08-03 15:45:00|9211|9206|9213|9208|9213.2|9208.2|9210.9|9205.9|58
1628005800000|2021-08-03 15:50:00|9212.9|9207.9|9212.5|9207.5|9213.6|9208.6|9212.1|9207.1|180
1628006100000|2021-08-03 15:55:00|9212.4|9207.4|9213.5|9208.5|9213.7|9208.7|9211.5|9206.5|59
1628006400000|2021-08-03 16:00:00|9213.7|9208.7|9209.6|9204.6|9214|9209|9209.5|9204.5|48
1628006700000|2021-08-03 16:05:00|9209.7|9204.7|9208.6|9203.6|9210.2|9205.2|9208.5|9203.5|12
1628007000000|2021-08-03 16:10:00|9208.5|9203.5|9208.5|9203.5|9208.7|9203.7|9208|9203|20
1628007300000|2021-08-03 16:15:00|9208.7|9203.7|9207.6|9202.6|9208.7|9203.7|9207|9202|73
1628007600000|2021-08-03 16:20:00|9207.5|9202.5|9209|9204|9209.2|9204.2|9207.5|9202.5|7
1628007900000|2021-08-03 16:25:00|9209.1|9204.1|9208|9203|9209.2|9204.2|9208|9203|16
1628008200000|2021-08-03 16:30:00|9207.6|9202.6|9208|9203|9208.4|9203.4|9207.1|9202.1|23
1628008500000|2021-08-03 16:35:00|9207.8|9202.8|9208.4|9203.4|9208.4|9203.4|9207.6|9202.6|17
1628008800000|2021-08-03 16:40:00|9208.5|9203.5|9209.4|9204.4|9209.4|9204.4|9208.5|9203.5|13
1628009100000|2021-08-03 16:45:00|9209.3|9204.3|9209.5|9204.5|9209.9|9204.9|9209|9204|9
1628009400000|2021-08-03 16:50:00|9209.6|9204.6|9209|9204|9209.7|9204.7|9208.9|9203.9|6
1628009700000|2021-08-03 16:55:00|9208.8|9203.8|9207.3|9202.3|9208.8|9203.8|9206.7|9201.7|11
1628010000000|2021-08-03 17:00:00|9207|9202|9206.7|9201.7|9207.2|9202.2|9206.3|9201.3|35
1628010300000|2021-08-03 17:05:00|9206.8|9201.8|9207.7|9202.7|9207.9|9202.9|9206.6|9201.6|18
1628010600000|2021-08-03 17:10:00|9207.9|9202.9|9208|9203|9208.2|9203.2|9207.9|9202.9|5
1628010900000|2021-08-03 17:15:00|9207.9|9202.9|9209.4|9204.4|9209.7|9204.7|9207.5|9202.5|11
1628011200000|2021-08-03 17:20:00|9209.2|9204.2|9210.7|9205.7|9210.7|9205.7|9209.1|9204.1|9
1628011500000|2021-08-03 17:25:00|9210.9|9205.9|9210.9|9205.9|9211.2|9206.2|9210.6|9205.6|19
1628011800000|2021-08-03 17:30:00|9211|9206|9211.7|9206.7|9211.7|9206.7|9210.9|9205.9|17
1628012100000|2021-08-03 17:35:00|9211.6|9206.6|9211.4|9206.4|9211.9|9206.9|9211.2|9206.2|19
1628012400000|2021-08-03 17:40:00|9211.1|9206.1|9211.2|9206.2|9211.2|9206.2|9210.5|9205.5|3
1628012700000|2021-08-03 17:45:00|9211.4|9206.4|9212|9207|9212.2|9207.2|9211.4|9206.4|9
1628013000000|2021-08-03 17:50:00|9212.1|9207.1|9212|9207|9212.1|9207.1|9211.8|9206.8|4
1628013300000|2021-08-03 17:55:00|9211.9|9206.9|9211|9206|9211.9|9206.9|9211|9206|25
1628013600000|2021-08-03 18:00:00|9210.6|9205.6|9211|9206|9212.2|9207.2|9210.5|9205.5|29
1628013900000|2021-08-03 18:05:00|9211.1|9206.1|9210.9|9205.9|9211.4|9206.4|9210.9|9205.9|30
1628014200000|2021-08-03 18:10:00|9211|9206|9210.9|9205.9|9211.1|9206.1|9210|9205|13
1628014500000|2021-08-03 18:15:00|9210.7|9205.7|9210.1|9205.1|9211.2|9206.2|9209.6|9204.6|6
1628014800000|2021-08-03 18:20:00|9210|9205|9210.4|9205.4|9210.4|9205.4|9209.6|9204.6|1
1628015100000|2021-08-03 18:25:00|9210.2|9205.2|9211|9206|9211.2|9206.2|9209.7|9204.7|15
1628015400000|2021-08-03 18:30:00|9210.9|9205.9|9210.4|9205.4|9210.9|9205.9|9210|9205|9
1628015700000|2021-08-03 18:35:00|9210.2|9205.2|9209.7|9204.7|9210.4|9205.4|9209.6|9204.6|8
1628016000000|2021-08-03 18:40:00|9209.9|9204.9|9208.1|9203.1|9209.9|9204.9|9208.1|9203.1|18
1628016300000|2021-08-03 18:45:00|9208.4|9203.4|9209.4|9204.4|9209.4|9204.4|9208.4|9203.4|11
1628016600000|2021-08-03 18:50:00|9209.1|9204.1|9208.9|9203.9|9209.4|9204.4|9208.6|9203.6|21
1628016900000|2021-08-03 18:55:00|9208.7|9203.7|9210.2|9205.2|9210.2|9205.2|9208.2|9203.2|425
1628017200000|2021-08-03 19:00:00|9210.1|9205.1|9208.2|9203.2|9210.2|9205.2|9207.9|9202.9|145
1628017500000|2021-08-03 19:05:00|9208.1|9203.1|9208.1|9203.1|9208.6|9203.6|9208|9203|9
1628017800000|2021-08-03 19:10:00|9208.2|9203.2|9207.9|9202.9|9208.4|9203.4|9207.9|9202.9|9
1628018100000|2021-08-03 19:15:00|9207.6|9202.6|9207.8|9202.8|9207.8|9202.8|9207.4|9202.4|9
1628018400000|2021-08-03 19:20:00|9207.7|9202.7|9207.9|9202.9|9208.1|9203.1|9207.7|9202.7|5
1628018700000|2021-08-03 19:25:00|9208.1|9203.1|9207.7|9202.7|9208.5|9203.5|9207.6|9202.6|3
1628019000000|2021-08-03 19:30:00|9207.6|9202.6|9206.9|9201.9|9207.7|9202.7|9206.9|9201.9|19
1628019300000|2021-08-03 19:35:00|9207|9202|9207.6|9202.6|9207.7|9202.7|9206.9|9201.9|8
1628019600000|2021-08-03 19:40:00|9207.5|9202.5|9207.6|9202.6|9207.6|9202.6|9207|9202|15
1628019900000|2021-08-03 19:45:00|9207.7|9202.7|9207.9|9202.9|9207.9|9202.9|9207.5|9202.5|16
1628020200000|2021-08-03 19:50:00|9207.7|9202.7|9207.9|9202.9|9208.1|9203.1|9207.7|9202.7|3
1628020500000|2021-08-03 19:55:00|9208|9203|9207|9202|9208.2|9203.2|9207|9202|38
1628020800000|2021-08-03 20:00:00|9207.1|9202.1|9208.7|9203.7|9208.7|9203.7|9207|9202|43
1628021100000|2021-08-03 20:05:00|9208.6|9203.6|9209.1|9204.1|9209.1|9204.1|9208.6|9203.6|49
1628021400000|2021-08-03 20:10:00|9209.2|9204.2|9209.6|9204.6|9209.7|9204.7|9209|9204|12
1628021700000|2021-08-03 20:15:00|9209.5|9204.5|9209.4|9204.4|9209.7|9204.7|9209.4|9204.4|1
1628022000000|2021-08-03 20:20:00|9209.5|9204.5|9209.7|9204.7|9209.7|9204.7|9209.5|9204.5|8
1628022300000|2021-08-03 20:25:00|9209.5|9204.5|9209.6|9204.6|9209.7|9204.7|9209.5|9204.5|20
1628022600000|2021-08-03 20:30:00|9209.5|9204.5|9209|9204|9209.7|9204.7|9209|9204|14
1628022900000|2021-08-03 20:35:00|9208.9|9203.9|9209.2|9204.2|9209.2|9204.2|9208.9|9203.9|0
1628023200000|2021-08-03 20:40:00|9209.3|9204.3|9209.6|9204.6|9209.6|9204.6|9209.2|9204.2|2
1628023500000|2021-08-03 20:45:00|9209.7|9204.7|9209.9|9204.9|9210.1|9205.1|9209.7|9204.7|19
1628023800000|2021-08-03 20:50:00|9209.6|9204.6|9208.6|9203.6|9209.7|9204.7|9208.5|9203.5|19
1628024100000|2021-08-03 20:55:00|9208.5|9203.5|9208.9|9203.9|9209.3|9204.3|9208|9203|23
1628035200000|2021-08-04 00:00:00|9205.2|9200.2|9208.4|9203.4|9208.4|9203.4|9204.6|9199.6|137
1628035500000|2021-08-04 00:05:00|9208.9|9203.9|9208.6|9203.6|9210|9205|9208.6|9203.6|16
1628035800000|2021-08-04 00:10:00|9208.4|9203.4|9207.7|9202.7|9208.5|9203.5|9207.6|9202.6|12
1628036100000|2021-08-04 00:15:00|9207.9|9202.9|9207.1|9202.1|9207.9|9202.9|9206.6|9201.6|27
1628036400000|2021-08-04 00:20:00|9207|9202|9208|9203|9208|9203|9206.9|9201.9|0
1628036700000|2021-08-04 00:25:00|9208.1|9203.1|9208|9203|9208.4|9203.4|9207.9|9202.9|0
1628037000000|2021-08-04 00:30:00|9208.2|9203.2|9208.9|9203.9|9208.9|9203.9|9208.1|9203.1|7
1628037300000|2021-08-04 00:35:00|9208.7|9203.7|9208.6|9203.6|9208.9|9203.9|9208.4|9203.4|0
1628037600000|2021-08-04 00:40:00|9208.7|9203.7|9208.2|9203.2|9208.9|9203.9|9208.1|9203.1|0
1628037900000|2021-08-04 00:45:00|9208.4|9203.4|9209.6|9204.6|9209.9|9204.9|9208.4|9203.4|2
1628038200000|2021-08-04 00:50:00|9209.7|9204.7|9211.5|9206.5|9211.9|9206.9|9209.6|9204.6|24
1628038500000|2021-08-04 00:55:00|9211.6|9206.6|9211.1|9206.1|9211.9|9206.9|9210.6|9205.6|7
1628038800000|2021-08-04 01:00:00|9211|9206|9210.5|9205.5|9211.1|9206.1|9210.1|9205.1|13
1628039100000|2021-08-04 01:05:00|9210.4|9205.4|9209.5|9204.5|9210.5|9205.5|9209.5|9204.5|2
1628039400000|2021-08-04 01:10:00|9209.6|9204.6|9210.4|9205.4|9210.5|9205.5|9209.5|9204.5|7
1628039700000|2021-08-04 01:15:00|9210.5|9205.5|9209.4|9204.4|9210.5|9205.5|9209.1|9204.1|33
1628040000000|2021-08-04 01:20:00|9209.2|9204.2|9207.5|9202.5|9209.4|9204.4|9207.4|9202.4|11
1628040300000|2021-08-04 01:25:00|9207.6|9202.6|9206.5|9201.5|9207.7|9202.7|9206.5|9201.5|7
1628040600000|2021-08-04 01:30:00|9206.6|9201.6|9206.7|9201.7|9207.1|9202.1|9206.5|9201.5|17
1628040900000|2021-08-04 01:35:00|9206.9|9201.9|9206.5|9201.5|9207.4|9202.4|9206.5|9201.5|20
1628041200000|2021-08-04 01:40:00|9206.6|9201.6|9207.6|9202.6|9208.1|9203.1|9206.5|9201.5|6
1628041500000|2021-08-04 01:45:00|9207.7|9202.7|9205.6|9200.6|9207.9|9202.9|9205.6|9200.6|11
1628041800000|2021-08-04 01:50:00|9205.5|9200.5|9204.9|9199.9|9205.9|9200.9|9204.6|9199.6|5
1628042100000|2021-08-04 01:55:00|9204.7|9199.7|9203.9|9198.9|9204.9|9199.9|9203.4|9198.4|33
1628042400000|2021-08-04 02:00:00|9203.6|9198.6|9204|9199|9204|9199|9203.1|9198.1|5
1628042700000|2021-08-04 02:05:00|9203.9|9198.9|9204.4|9199.4|9204.5|9199.5|9203.9|9198.9|2
1628043000000|2021-08-04 02:10:00|9204.5|9199.5|9205|9200|9205.4|9200.4|9204.4|9199.4|104
1628043300000|2021-08-04 02:15:00|9204.9|9199.9|9204.7|9199.7|9205|9200|9204.6|9199.6|2
1628043600000|2021-08-04 02:20:00|9204.9|9199.9|9205.3|9200.3|9205.9|9200.9|9204.6|9199.6|20
1628043900000|2021-08-04 02:25:00|9205.2|9200.2|9206.7|9201.7|9206.7|9201.7|9205.1|9200.1|5
1628044200000|2021-08-04 02:30:00|9206.6|9201.6|9205.6|9200.6|9206.7|9201.7|9205.6|9200.6|14
1628044500000|2021-08-04 02:35:00|9205.4|9200.4|9204.1|9199.1|9205.4|9200.4|9204.1|9199.1|7
1628044800000|2021-08-04 02:40:00|9204.2|9199.2|9204.5|9199.5|9204.6|9199.6|9203.6|9198.6|29
1628045100000|2021-08-04 02:45:00|9204.6|9199.6|9204.1|9199.1|9205.2|9200.2|9204.1|9199.1|11
1628045400000|2021-08-04 02:50:00|9203.8|9198.8|9203.2|9198.2|9203.8|9198.8|9203.1|9198.1|12
1628045700000|2021-08-04 02:55:00|9203.1|9198.1|9201.8|9196.8|9203.1|9198.1|9201.7|9196.7|12
1628046000000|2021-08-04 03:00:00|9201.7|9196.7|9201.6|9196.6|9201.7|9196.7|9201.1|9196.1|19
1628046300000|2021-08-04 03:05:00|9201.7|9196.7|9201.1|9196.1|9202.2|9197.2|9201.1|9196.1|3
1628046600000|2021-08-04 03:10:00|9200.9|9195.9|9200.1|9195.1|9200.9|9195.9|9200.1|9195.1|22
1628046900000|2021-08-04 03:15:00|9200.3|9195.3|9200.1|9195.1|9200.5|9195.5|9200.1|9195.1|17
1628047200000|2021-08-04 03:20:00|9200.2|9195.2|9200.3|9195.3|9200.5|9195.5|9200.1|9195.1|8
1628047500000|2021-08-04 03:25:00|9200.2|9195.2|9200.6|9195.6|9200.8|9195.8|9200.1|9195.1|6
1628047800000|2021-08-04 03:30:00|9200.8|9195.8|9201.1|9196.1|9201.7|9196.7|9200.7|9195.7|8
1628048100000|2021-08-04 03:35:00|9201.2|9196.2|9200.8|9195.8|9201.2|9196.2|9200.7|9195.7|0
1628048400000|2021-08-04 03:40:00|9201.1|9196.1|9201.3|9196.3|9201.3|9196.3|9201|9196|0
1628048700000|2021-08-04 03:45:00|9201.2|9196.2|9201.6|9196.6|9201.8|9196.8|9201.2|9196.2|13
1628049000000|2021-08-04 03:50:00|9201.8|9196.8|9202|9197|9202|9197|9201.8|9196.8|8
1628049300000|2021-08-04 03:55:00|9201.8|9196.8|9201.8|9196.8|9201.8|9196.8|9201.6|9196.6|3
1628049600000|2021-08-04 04:00:00|9201.6|9196.6|9201.8|9196.8|9201.8|9196.8|9201.4|9196.4|7
1628049900000|2021-08-04 04:05:00|9202.2|9197.2|9203.3|9198.3|9203.5|9198.5|9202.1|9197.1|15
1628050200000|2021-08-04 04:10:00|9203.2|9198.2|9203.3|9198.3|9203.3|9198.3|9202.6|9197.6|6
1628050500000|2021-08-04 04:15:00|9203.1|9198.1|9204|9199|9204|9199|9203.1|9198.1|3
1628050800000|2021-08-04 04:20:00|9203.9|9198.9|9203.8|9198.8|9203.9|9198.9|9203.5|9198.5|0
1628051100000|2021-08-04 04:25:00|9204|9199|9204.7|9199.7|9204.7|9199.7|9204|9199|0
1628051400000|2021-08-04 04:30:00|9204.6|9199.6|9204.1|9199.1|9204.7|9199.7|9204.1|9199.1|0
1628051700000|2021-08-04 04:35:00|9204.2|9199.2|9203.6|9198.6|9204.2|9199.2|9203.6|9198.6|3
1628052000000|2021-08-04 04:40:00|9203.5|9198.5|9202.9|9197.9|9203.5|9198.5|9202.9|9197.9|3
1628052300000|2021-08-04 04:45:00|9203.1|9198.1|9203.8|9198.8|9203.8|9198.8|9203.1|9198.1|28
1628052600000|2021-08-04 04:50:00|9203.7|9198.7|9203.8|9198.8|9203.8|9198.8|9203.7|9198.7|0
1628052900000|2021-08-04 04:55:00|9203.7|9198.7|9203.3|9198.3|9203.7|9198.7|9203.1|9198.1|1
1628053200000|2021-08-04 05:00:00|9203.2|9198.2|9203.5|9198.5|9203.8|9198.8|9203|9198|10
1628053500000|2021-08-04 05:05:00|9203.3|9198.3|9204.3|9199.3|9204.5|9199.5|9203.3|9198.3|3
1628053800000|2021-08-04 05:10:00|9204.5|9199.5|9203.3|9198.3|9204.5|9199.5|9203.3|9198.3|3
1628054100000|2021-08-04 05:15:00|9203.1|9198.1|9202.7|9197.7|9203.2|9198.2|9202.6|9197.6|5
1628054400000|2021-08-04 05:20:00|9202.8|9197.8|9202|9197|9203.1|9198.1|9202|9197|7
1628054700000|2021-08-04 05:25:00|9201.8|9196.8|9200.8|9195.8|9201.8|9196.8|9200.8|9195.8|19
1628055000000|2021-08-04 05:30:00|9201.1|9196.1|9201.3|9196.3|9201.5|9196.5|9201.1|9196.1|6
1628055300000|2021-08-04 05:35:00|9201.5|9196.5|9202.7|9197.7|9202.8|9197.8|9201.5|9196.5|11
1628055600000|2021-08-04 05:40:00|9202.8|9197.8|9205.1|9200.1|9205.3|9200.3|9202.8|9197.8|24
1628055900000|2021-08-04 05:45:00|9205|9200|9202.8|9197.8|9205.6|9200.6|9202.8|9197.8|15
1628056200000|2021-08-04 05:50:00|9203|9198|9202.1|9197.1|9203.1|9198.1|9201.8|9196.8|5
1628056500000|2021-08-04 05:55:00|9202|9197|9203.3|9198.3|9203.5|9198.5|9201.8|9196.8|10
1628056800000|2021-08-04 06:00:00|9203.2|9198.2|9203.7|9198.7|9204.6|9199.6|9202.8|9197.8|24
1628057100000|2021-08-04 06:05:00|9203.9|9198.9|9203.7|9198.7|9204.7|9199.7|9203.3|9198.3|8
1628057400000|2021-08-04 06:10:00|9203.8|9198.8|9203.6|9198.6|9204.6|9199.6|9203.2|9198.2|40
1628057700000|2021-08-04 06:15:00|9203.5|9198.5|9203.5|9198.5|9204.1|9199.1|9201.8|9196.8|61
1628058000000|2021-08-04 06:20:00|9203.6|9198.6|9205|9200|9205.6|9200.6|9203.5|9198.5|32
1628058300000|2021-08-04 06:25:00|9204.8|9199.8|9203|9198|9205.2|9200.2|9203|9198|9
1628058600000|2021-08-04 06:30:00|9202.8|9197.8|9203.1|9198.1|9203.6|9198.6|9202.3|9197.3|14
1628058900000|2021-08-04 06:35:00|9203|9198|9202.6|9197.6|9203.1|9198.1|9202.2|9197.2|4
1628059200000|2021-08-04 06:40:00|9202.5|9197.5|9202.3|9197.3|9203.3|9198.3|9202.3|9197.3|4
1628059500000|2021-08-04 06:45:00|9202.6|9197.6|9201.8|9196.8|9203.6|9198.6|9201.8|9196.8|11
1628059800000|2021-08-04 06:50:00|9202|9197|9199.3|9194.3|9202|9197|9199.3|9194.3|15
1628060100000|2021-08-04 06:55:00|9198.8|9193.8|9198.1|9193.1|9199.1|9194.1|9197.8|9192.8|22
1628060400000|2021-08-04 07:00:00|9198.2|9193.2|9198.6|9193.6|9200.2|9195.2|9198.2|9193.2|51
1628060700000|2021-08-04 07:05:00|9198.7|9193.7|9199.3|9194.3|9199.7|9194.7|9197.3|9192.3|62
1628061000000|2021-08-04 07:10:00|9199.5|9194.5|9200.5|9195.5|9201.2|9196.2|9199.3|9194.3|23
1628061300000|2021-08-04 07:15:00|9200.3|9195.3|9199.3|9194.3|9201|9196|9199.1|9194.1|33
1628061600000|2021-08-04 07:20:00|9199.5|9194.5|9199.7|9194.7|9200.2|9195.2|9198.8|9193.8|40
1628061900000|2021-08-04 07:25:00|9199.6|9194.6|9203.3|9198.3|9203.7|9198.7|9199.5|9194.5|48
1628062200000|2021-08-04 07:30:00|9203.2|9198.2|9201|9196|9203.7|9198.7|9201|9196|61
1628062500000|2021-08-04 07:35:00|9200.8|9195.8|9200.6|9195.6|9201.2|9196.2|9199.8|9194.8|24
1628062800000|2021-08-04 07:40:00|9200.5|9195.5|9202.2|9197.2|9202.3|9197.3|9200.5|9195.5|21
1628063100000|2021-08-04 07:45:00|9202.1|9197.1|9200.5|9195.5|9202.1|9197.1|9200|9195|10
1628063400000|2021-08-04 07:50:00|9200.6|9195.6|9200.2|9195.2|9201|9196|9200|9195|13
1628063700000|2021-08-04 07:55:00|9200.6|9195.6|9199.1|9194.1|9200.6|9195.6|9198.3|9193.3|18
1628064000000|2021-08-04 08:00:00|9198.8|9193.8|9201.1|9196.1|9201.2|9196.2|9198.8|9193.8|24
1628064300000|2021-08-04 08:05:00|9201.2|9196.2|9204.6|9199.6|9204.6|9199.6|9200.8|9195.8|31
1628064600000|2021-08-04 08:10:00|9204.8|9199.8|9208.2|9203.2|9208.7|9203.7|9204.5|9199.5|75
1628064900000|2021-08-04 08:15:00|9208.3|9203.3|9212.5|9207.5|9212.7|9207.7|9208.3|9203.3|139
1628065200000|2021-08-04 08:20:00|9212.3|9207.3|9213.5|9208.5|9214.3|9209.3|9211.8|9206.8|63
1628065500000|2021-08-04 08:25:00|9213.6|9208.6|9215.7|9210.7|9216.2|9211.2|9213|9208|73
1628065800000|2021-08-04 08:30:00|9215.9|9210.9|9219.1|9214.1|9219.2|9214.2|9215.9|9210.9|131
1628066100000|2021-08-04 08:35:00|9219.2|9214.2|9220.6|9215.6|9221.2|9216.2|9218.8|9213.8|160
1628066400000|2021-08-04 08:40:00|9220.7|9215.7|9218.3|9213.3|9220.7|9215.7|9218.3|9213.3|80
1628066700000|2021-08-04 08:45:00|9218.5|9213.5|9216.3|9211.3|9218.5|9213.5|9216.2|9211.2|69
1628067000000|2021-08-04 08:50:00|9216.2|9211.2|9214.3|9209.3|9217.3|9212.3|9214|9209|57
1628067300000|2021-08-04 08:55:00|9214.5|9209.5|9215.5|9210.5|9215.5|9210.5|9214|9209|16
1628067600000|2021-08-04 09:00:00|9215.7|9210.7|9215.5|9210.5|9217.2|9212.2|9215.5|9210.5|23
1628067900000|2021-08-04 09:05:00|9215.6|9210.6|9215.3|9210.3|9215.8|9210.8|9214.5|9209.5|18
1628068200000|2021-08-04 09:10:00|9215.2|9210.2|9214|9209|9215.8|9210.8|9214|9209|7
1628068500000|2021-08-04 09:15:00|9214.1|9209.1|9212.5|9207.5|9214.3|9209.3|9212.5|9207.5|35
1628068800000|2021-08-04 09:20:00|9212.6|9207.6|9213.3|9208.3|9213.3|9208.3|9212|9207|13
1628069100000|2021-08-04 09:25:00|9213.6|9208.6|9212.5|9207.5|9214.8|9209.8|9212.5|9207.5|21
1628069400000|2021-08-04 09:30:00|9212.3|9207.3|9212.5|9207.5|9213.3|9208.3|9212.1|9207.1|15
1628069700000|2021-08-04 09:35:00|9212.6|9207.6|9214|9209|9214|9209|9212.5|9207.5|20
1628070000000|2021-08-04 09:40:00|9213.8|9208.8|9212.5|9207.5|9214.2|9209.2|9212|9207|9
1628070300000|2021-08-04 09:45:00|9212.6|9207.6|9212.3|9207.3|9212.6|9207.6|9211.2|9206.2|29
1628070600000|2021-08-04 09:50:00|9212.1|9207.1|9211.3|9206.3|9212.3|9207.3|9211.3|9206.3|4
1628070900000|2021-08-04 09:55:00|9211.7|9206.7|9210.6|9205.6|9211.8|9206.8|9210.6|9205.6|55
1628071200000|2021-08-04 10:00:00|9210.8|9205.8|9212.3|9207.3|9212.4|9207.4|9210.6|9205.6|10
1628071500000|2021-08-04 10:05:00|9212.4|9207.4|9212.9|9207.9|9213.1|9208.1|9212.2|9207.2|3
1628071800000|2021-08-04 10:10:00|9212.8|9207.8|9210.5|9205.5|9212.8|9207.8|9210|9205|20
1628072100000|2021-08-04 10:15:00|9210.6|9205.6|9210.6|9205.6|9211.1|9206.1|9209.8|9204.8|10
1628072400000|2021-08-04 10:20:00|9210.8|9205.8|9211.9|9206.9|9211.9|9206.9|9209.6|9204.6|23
1628072700000|2021-08-04 10:25:00|9212.1|9207.1|9210.8|9205.8|9212.7|9207.7|9210.5|9205.5|9
1628073000000|2021-08-04 10:30:00|9210.7|9205.7|9211.1|9206.1|9211.3|9206.3|9209.8|9204.8|10
1628073300000|2021-08-04 10:35:00|9211|9206|9211.8|9206.8|9211.8|9206.8|9210.5|9205.5|2
1628073600000|2021-08-04 10:40:00|9211.5|9206.5|9213.3|9208.3|9213.7|9208.7|9211.1|9206.1|7
1628073900000|2021-08-04 10:45:00|9213.1|9208.1|9212.4|9207.4|9213.4|9208.4|9211.8|9206.8|12
1628074200000|2021-08-04 10:50:00|9212.6|9207.6|9211.8|9206.8|9212.6|9207.6|9211.5|9206.5|5
1628074500000|2021-08-04 10:55:00|9211.9|9206.9|9212.8|9207.8|9213.8|9208.8|9211.9|9206.9|18
1628074800000|2021-08-04 11:00:00|9212.9|9207.9|9213.1|9208.1|9214.3|9209.3|9212.3|9207.3|112
1628075100000|2021-08-04 11:05:00|9213|9208|9213.5|9208.5|9213.8|9208.8|9213|9208|56
1628075400000|2021-08-04 11:10:00|9213.2|9208.2|9212.5|9207.5|9213.8|9208.8|9212|9207|53
1628075700000|2021-08-04 11:15:00|9212.6|9207.6|9210.8|9205.8|9212.8|9207.8|9210.5|9205.5|34
1628076000000|2021-08-04 11:20:00|9210.6|9205.6|9209.6|9204.6|9210.6|9205.6|9209.6|9204.6|8
1628076300000|2021-08-04 11:25:00|9209.3|9204.3|9208.8|9203.8|9209.3|9204.3|9207.1|9202.1|48
1628076600000|2021-08-04 11:30:00|9209|9204|9207.6|9202.6|9209.3|9204.3|9207.6|9202.6|11
1628076900000|2021-08-04 11:35:00|9207.5|9202.5|9208.3|9203.3|9208.6|9203.6|9207.1|9202.1|9
1628077200000|2021-08-04 11:40:00|9208.5|9203.5|9207.6|9202.6|9208.8|9203.8|9207.1|9202.1|40
1628077500000|2021-08-04 11:45:00|9207.7|9202.7|9207.6|9202.6|9208.3|9203.3|9206.6|9201.6|19
1628077800000|2021-08-04 11:50:00|9207.7|9202.7|9207.7|9202.7|9208.3|9203.3|9207|9202|19
1628078100000|2021-08-04 11:55:00|9207.6|9202.6|9208.2|9203.2|9208.8|9203.8|9207.5|9202.5|31
1628078400000|2021-08-04 12:00:00|9208.3|9203.3|9208.1|9203.1|9209|9204|9208.1|9203.1|50
1628078700000|2021-08-04 12:05:00|9208.2|9203.2|9205.5|9200.5|9208.3|9203.3|9205.5|9200.5|37
1628079000000|2021-08-04 12:10:00|9205.2|9200.2|9211.6|9206.6|9211.6|9206.6|9205|9200|51
1628079300000|2021-08-04 12:15:00|9211.5|9206.5|9202.6|9197.6|9211.5|9206.5|9199.1|9194.1|452
1628079600000|2021-08-04 12:20:00|9202.5|9197.5|9202.1|9197.1|9204.5|9199.5|9202|9197|171
1628079900000|2021-08-04 12:25:00|9202|9197|9202|9197|9202.2|9197.2|9199.8|9194.8|92
1628080200000|2021-08-04 12:30:00|9201.9|9196.9|9198.5|9193.5|9202.3|9197.3|9197.8|9192.8|90
1628080500000|2021-08-04 12:35:00|9198.3|9193.3|9196.3|9191.3|9199|9194|9195.9|9190.9|94
1628080800000|2021-08-04 12:40:00|9196.4|9191.4|9193.5|9188.5|9196.5|9191.5|9193|9188|120
1628081100000|2021-08-04 12:45:00|9193.3|9188.3|9194.5|9189.5|9195.1|9190.1|9192.4|9187.4|96
1628081400000|2021-08-04 12:50:00|9194.3|9189.3|9195.1|9190.1|9195.3|9190.3|9193.8|9188.8|56
1628081700000|2021-08-04 12:55:00|9195.2|9190.2|9190.5|9185.5|9195.2|9190.2|9190.4|9185.4|115
1628082000000|2021-08-04 13:00:00|9190.6|9185.6|9190.8|9185.8|9192.5|9187.5|9190.3|9185.3|137
1628082300000|2021-08-04 13:05:00|9190.4|9185.4|9188.1|9183.1|9190.5|9185.5|9187|9182|160
1628082600000|2021-08-04 13:10:00|9188.2|9183.2|9188.5|9183.5|9189.1|9184.1|9186.8|9181.8|104
1628082900000|2021-08-04 13:15:00|9188.6|9183.6|9188.9|9183.9|9189.1|9184.1|9186.8|9181.8|134
1628083200000|2021-08-04 13:20:00|9189|9184|9189.4|9184.4|9189.6|9184.6|9188.3|9183.3|52
1628083500000|2021-08-04 13:25:00|9189.5|9184.5|9187|9182|9189.5|9184.5|9186.8|9181.8|51
1628083800000|2021-08-04 13:30:00|9186.9|9181.9|9183.8|9178.8|9187.1|9182.1|9183.8|9178.8|305
1628084100000|2021-08-04 13:35:00|9183.5|9178.5|9185.6|9180.6|9187|9182|9183.3|9178.3|145
1628084400000|2021-08-04 13:40:00|9185.7|9180.7|9187.1|9182.1|9187.5|9182.5|9185.4|9180.4|63
1628084700000|2021-08-04 13:45:00|9186.9|9181.9|9187.2|9182.2|9187.4|9182.4|9186.1|9181.1|190
1628085000000|2021-08-04 13:50:00|9187.1|9182.1|9186.9|9181.9|9188|9183|9186.8|9181.8|72
1628085300000|2021-08-04 13:55:00|9187|9182|9188|9183|9188.2|9183.2|9186.5|9181.5|36
1628085600000|2021-08-04 14:00:00|9188.3|9183.3|9203.1|9198.1|9208.8|9203.8|9187.8|9182.8|678
1628085900000|2021-08-04 14:05:00|9203|9198|9213.3|9208.3|9215|9210|9203|9198|506
1628086200000|2021-08-04 14:10:00|9213.4|9208.4|9214.1|9209.1|9215.5|9210.5|9211.2|9206.2|503
1628086500000|2021-08-04 14:15:00|9214.3|9209.3|9218.3|9213.3|9221.5|9216.5|9214.3|9209.3|388
1628086800000|2021-08-04 14:20:00|9218.4|9213.4|9224.1|9219.1|9224.3|9219.3|9218.4|9213.4|409
1628087100000|2021-08-04 14:25:00|9224.2|9219.2|9227.6|9222.6|9230.3|9225.3|9224.1|9219.1|312
1628087400000|2021-08-04 14:30:00|9227.5|9222.5|9225.6|9220.6|9230.8|9225.8|9225.5|9220.5|305
1628087700000|2021-08-04 14:35:00|9225.5|9220.5|9225.2|9220.2|9227.3|9222.3|9224.7|9219.7|217
1628088000000|2021-08-04 14:40:00|9225.3|9220.3|9226.3|9221.3|9227.6|9222.6|9221.5|9216.5|170
1628088300000|2021-08-04 14:45:00|9226|9221|9224.9|9219.9|9226.8|9221.8|9223.6|9218.6|162
1628088600000|2021-08-04 14:50:00|9224.7|9219.7|9225.6|9220.6|9226.3|9221.3|9223.4|9218.4|224
1628088900000|2021-08-04 14:55:00|9225.5|9220.5|9225.8|9220.8|9229|9224|9223.8|9218.8|215
1628089200000|2021-08-04 15:00:00|9225.9|9220.9|9225.6|9220.6|9226.6|9221.6|9223|9218|143
1628089500000|2021-08-04 15:05:00|9225.7|9220.7|9228.6|9223.6|9229.1|9224.1|9225.6|9220.6|65
1628089800000|2021-08-04 15:10:00|9228.7|9223.7|9230.3|9225.3|9232.8|9227.8|9228.3|9223.3|144
1628090100000|2021-08-04 15:15:00|9230.5|9225.5|9231.1|9226.1|9232|9227|9230.3|9225.3|84
1628090400000|2021-08-04 15:20:00|9231.2|9226.2|9230.6|9225.6|9232.8|9227.8|9229.5|9224.5|77
1628090700000|2021-08-04 15:25:00|9230.5|9225.5|9230.8|9225.8|9232.5|9227.5|9228.8|9223.8|77
1628091000000|2021-08-04 15:30:00|9230.9|9225.9|9230.3|9225.3|9231.5|9226.5|9229.3|9224.3|79
1628091300000|2021-08-04 15:35:00|9230.4|9225.4|9227.8|9222.8|9230.5|9225.5|9227.6|9222.6|71
1628091600000|2021-08-04 15:40:00|9228|9223|9227.6|9222.6|9229|9224|9227.5|9222.5|81
1628091900000|2021-08-04 15:45:00|9227.8|9222.8|9227.8|9222.8|9228.5|9223.5|9227.2|9222.2|59
1628092200000|2021-08-04 15:50:00|9227.9|9222.9|9227|9222|9229|9224|9226.8|9221.8|53
1628092500000|2021-08-04 15:55:00|9226.9|9221.9|9225|9220|9226.9|9221.9|9224.6|9219.6|75
1628092800000|2021-08-04 16:00:00|9225.1|9220.1|9227.5|9222.5|9228|9223|9225.1|9220.1|55
1628093100000|2021-08-04 16:05:00|9227.4|9222.4|9226.1|9221.1|9227.5|9222.5|9226.1|9221.1|14
1628093400000|2021-08-04 16:10:00|9226|9221|9227|9222|9227.5|9222.5|9225.1|9220.1|26
1628093700000|2021-08-04 16:15:00|9227.1|9222.1|9229.5|9224.5|9229.6|9224.6|9227.1|9222.1|37
1628094000000|2021-08-04 16:20:00|9229.6|9224.6|9229.6|9224.6|9230.1|9225.1|9229.5|9224.5|26
1628094300000|2021-08-04 16:25:00|9229.7|9224.7|9229.5|9224.5|9230.5|9225.5|9228.4|9223.4|28
1628094600000|2021-08-04 16:30:00|9229.4|9224.4|9227.8|9222.8|9229.5|9224.5|9227.8|9222.8|35
1628094900000|2021-08-04 16:35:00|9227.9|9222.9|9228|9223|9228|9223|9227.3|9222.3|19
1628095200000|2021-08-04 16:40:00|9228.1|9223.1|9227|9222|9228.1|9223.1|9226.1|9221.1|44
1628095500000|2021-08-04 16:45:00|9227.2|9222.2|9228|9223|9228.5|9223.5|9227.2|9222.2|34
1628095800000|2021-08-04 16:50:00|9228.4|9223.4|9229.5|9224.5|9229.5|9224.5|9228.4|9223.4|19
1628096100000|2021-08-04 16:55:00|9229.3|9224.3|9229|9224|9230.5|9225.5|9228.8|9223.8|95
1628096400000|2021-08-04 17:00:00|9228.9|9223.9|9228.9|9223.9|9229|9224|9227.9|9222.9|23
1628096700000|2021-08-04 17:05:00|9228.8|9223.8|9229.8|9224.8|9230|9225|9228.3|9223.3|66
1628097000000|2021-08-04 17:10:00|9229.5|9224.5|9229.3|9224.3|9229.8|9224.8|9228.8|9223.8|6
1628097300000|2021-08-04 17:15:00|9229.2|9224.2|9227.5|9222.5|9229.3|9224.3|9226.8|9221.8|57
1628097600000|2021-08-04 17:20:00|9227.4|9222.4|9226.8|9221.8|9228|9223|9226.8|9221.8|19
1628097900000|2021-08-04 17:25:00|9227|9222|9226.4|9221.4|9227|9222|9226.3|9221.3|37
1628098200000|2021-08-04 17:30:00|9226.3|9221.3|9227.3|9222.3|9227.6|9222.6|9226.3|9221.3|44
1628098500000|2021-08-04 17:35:00|9227.1|9222.1|9227.6|9222.6|9227.8|9222.8|9226.8|9221.8|17
1628098800000|2021-08-04 17:40:00|9227.5|9222.5|9227.8|9222.8|9228|9223|9227.4|9222.4|9
1628099100000|2021-08-04 17:45:00|9227.6|9222.6|9227.3|9222.3|9228.5|9223.5|9227.3|9222.3|30
1628099400000|2021-08-04 17:50:00|9227.4|9222.4|9226.5|9221.5|9227.4|9222.4|9225.9|9220.9|21
1628099700000|2021-08-04 17:55:00|9226.4|9221.4|9227.4|9222.4|9227.5|9222.5|9226.3|9221.3|10
1628100000000|2021-08-04 18:00:00|9227.5|9222.5|9227|9222|9227.5|9222.5|9226.8|9221.8|18
1628100300000|2021-08-04 18:05:00|9226.9|9221.9|9227.6|9222.6|9227.6|9222.6|9226.8|9221.8|22
1628100600000|2021-08-04 18:10:00|9227.5|9222.5|9225.8|9220.8|9227.6|9222.6|9225.8|9220.8|18
1628100900000|2021-08-04 18:15:00|9226|9221|9225.3|9220.3|9226|9221|9224.9|9219.9|11
1628101200000|2021-08-04 18:20:00|9225.1|9220.1|9225.3|9220.3|9225.5|9220.5|9224.9|9219.9|13
1628101500000|2021-08-04 18:25:00|9225.5|9220.5|9228|9223|9228|9223|9225.4|9220.4|31
1628101800000|2021-08-04 18:30:00|9228.1|9223.1|9229.6|9224.6|9229.6|9224.6|9228|9223|66
1628102100000|2021-08-04 18:35:00|9229.4|9224.4|9229.8|9224.8|9230|9225|9229.3|9224.3|21
1628102400000|2021-08-04 18:40:00|9229.7|9224.7|9229|9224|9229.8|9224.8|9228.8|9223.8|22
1628102700000|2021-08-04 18:45:00|9229.1|9224.1|9229.6|9224.6|9229.6|9224.6|9229.1|9224.1|16
1628103000000|2021-08-04 18:50:00|9229.5|9224.5|9230.5|9225.5|9231|9226|9229.3|9224.3|14
1628103300000|2021-08-04 18:55:00|9230.6|9225.6|9229|9224|9230.6|9225.6|9228.2|9223.2|230
1628103600000|2021-08-04 19:00:00|9228.9|9223.9|9228.6|9223.6|9229.5|9224.5|9228.5|9223.5|39
1628103900000|2021-08-04 19:05:00|9228.5|9223.5|9228.5|9223.5|9228.6|9223.6|9228.1|9223.1|13
1628104200000|2021-08-04 19:10:00|9228.4|9223.4|9228.1|9223.1|9228.5|9223.5|9228.1|9223.1|19
1628104500000|2021-08-04 19:15:00|9228|9223|9228.5|9223.5|9228.5|9223.5|9228|9223|18
1628104800000|2021-08-04 19:20:00|9228.3|9223.3|9228|9223|9228.3|9223.3|9227.1|9222.1|8
1628105100000|2021-08-04 19:25:00|9228.3|9223.3|9228.1|9223.1|9228.5|9223.5|9228.1|9223.1|9
1628105400000|2021-08-04 19:30:00|9228.3|9223.3|9228.3|9223.3|9229.1|9224.1|9228.3|9223.3|5
1628105700000|2021-08-04 19:35:00|9228.1|9223.1|9227.6|9222.6|9228.5|9223.5|9227.6|9222.6|9
1628106000000|2021-08-04 19:40:00|9227.7|9222.7|9228.3|9223.3|9229|9224|9227.7|9222.7|22
1628106300000|2021-08-04 19:45:00|9228.5|9223.5|9228.8|9223.8|9229|9224|9228.5|9223.5|24
1628106600000|2021-08-04 19:50:00|9228.7|9223.7|9228.9|9223.9|9228.9|9223.9|9227.9|9222.9|6
1628106900000|2021-08-04 19:55:00|9228.8|9223.8|9229.4|9224.4|9230|9225|9228.8|9223.8|51
1628107200000|2021-08-04 20:00:00|9229.3|9224.3|9229.4|9224.4|9229.5|9224.5|9228.6|9223.6|30
1628107500000|2021-08-04 20:05:00|9229.3|9224.3|9229.6|9224.6|9230.6|9225.6|9229.3|9224.3|259
1628107800000|2021-08-04 20:10:00|9229.5|9224.5|9229.1|9224.1|9229.6|9224.6|9228.9|9223.9|52
1628108100000|2021-08-04 20:15:00|9229|9224|9229.4|9224.4|9229.4|9224.4|9229|9224|3
1628108400000|2021-08-04 20:20:00|9229.3|9224.3|9228.8|9223.8|9229.5|9224.5|9228.8|9223.8|3
1628108700000|2021-08-04 20:25:00|9228.9|9223.9|9229|9224|9229.4|9224.4|9228.8|9223.8|18
1628109000000|2021-08-04 20:30:00|9228.9|9223.9|9230.1|9225.1|9230.1|9225.1|9228.9|9223.9|6
1628109300000|2021-08-04 20:35:00|9230|9225|9229.9|9224.9|9230.1|9225.1|9229.9|9224.9|1
1628109600000|2021-08-04 20:40:00|9230|9225|9229.6|9224.6|9230.1|9225.1|9229.6|9224.6|7
1628109900000|2021-08-04 20:45:00|9229.5|9224.5|9229.1|9224.1|9229.5|9224.5|9228.9|9223.9|29
1628110200000|2021-08-04 20:50:00|9229|9224|9228.5|9223.5|9229.1|9224.1|9228.5|9223.5|28
1628110500000|2021-08-04 20:55:00|9228.6|9223.6|9228.8|9223.8|9228.9|9223.9|9228|9223|24
1628121600000|2021-08-05 00:00:00|9230.1|9225.1|9230.4|9225.4|9230.5|9225.5|9229.3|9224.3|44
1628121900000|2021-08-05 00:05:00|9230.5|9225.5|9229.5|9224.5|9230.5|9225.5|9229.3|9224.3|7
1628122200000|2021-08-05 00:10:00|9229.4|9224.4|9229.3|9224.3|9229.5|9224.5|9229.3|9224.3|19
1628122500000|2021-08-05 00:15:00|9228.8|9223.8|9229.3|9224.3|9229.5|9224.5|9228.8|9223.8|19
1628122800000|2021-08-05 00:20:00|9229.1|9224.1|9230.3|9225.3|9230.5|9225.5|9229.1|9224.1|26
1628123100000|2021-08-05 00:25:00|9230.1|9225.1|9230.6|9225.6|9230.6|9225.6|9229.8|9224.8|7
1628123400000|2021-08-05 00:30:00|9230.5|9225.5|9231.5|9226.5|9231.6|9226.6|9230.5|9225.5|53
1628123700000|2021-08-05 00:35:00|9231.4|9226.4|9232.8|9227.8|9232.9|9227.9|9231.3|9226.3|103
1628124000000|2021-08-05 00:40:00|9232.5|9227.5|9232|9227|9232.8|9227.8|9231.9|9226.9|7
1628124300000|2021-08-05 00:45:00|9231.8|9226.8|9230.8|9225.8|9232|9227|9230.8|9225.8|14
1628124600000|2021-08-05 00:50:00|9230.9|9225.9|9233.9|9228.9|9234.5|9229.5|9230.8|9225.8|34
1628124900000|2021-08-05 00:55:00|9234|9229|9234.8|9229.8|9235|9230|9232.8|9227.8|35
1628125200000|2021-08-05 01:00:00|9234.6|9229.6|9234.1|9229.1|9234.8|9229.8|9233.8|9228.8|8
1628125500000|2021-08-05 01:05:00|9234|9229|9233.8|9228.8|9234|9229|9233.3|9228.3|20
1628125800000|2021-08-05 01:10:00|9233.9|9228.9|9234.3|9229.3|9234.5|9229.5|9232.8|9227.8|18
1628126100000|2021-08-05 01:15:00|9234.4|9229.4|9232.3|9227.3|9234.5|9229.5|9232.1|9227.1|21
1628126400000|2021-08-05 01:20:00|9232.4|9227.4|9232.3|9227.3|9232.6|9227.6|9232.1|9227.1|8
1628126700000|2021-08-05 01:25:00|9232.1|9227.1|9232.3|9227.3|9232.5|9227.5|9231.9|9226.9|20
1628127000000|2021-08-05 01:30:00|9232.5|9227.5|9231.8|9226.8|9232.6|9227.6|9231.8|9226.8|16
1628127300000|2021-08-05 01:35:00|9231.5|9226.5|9232.5|9227.5|9233.1|9228.1|9231.5|9226.5|19
1628127600000|2021-08-05 01:40:00|9232.6|9227.6|9230.8|9225.8|9232.6|9227.6|9230.8|9225.8|5
1628127900000|2021-08-05 01:45:00|9230.9|9225.9|9230.3|9225.3|9231.1|9226.1|9230.3|9225.3|4
1628128200000|2021-08-05 01:50:00|9230.4|9225.4|9230.5|9225.5|9231|9226|9229.9|9224.9|12
1628128500000|2021-08-05 01:55:00|9230.6|9225.6|9232.3|9227.3|9232.6|9227.6|9230.3|9225.3|4
1628128800000|2021-08-05 02:00:00|9232.4|9227.4|9231.3|9226.3|9233|9228|9231.3|9226.3|14
1628129100000|2021-08-05 02:05:00|9231.4|9226.4|9232.1|9227.1|9232.1|9227.1|9231.3|9226.3|3
1628129400000|2021-08-05 02:10:00|9232|9227|9232.6|9227.6|9232.6|9227.6|9232|9227|0
1628129700000|2021-08-05 02:15:00|9232.5|9227.5|9233.6|9228.6|9233.6|9228.6|9232.4|9227.4|1
1628130000000|2021-08-05 02:20:00|9233.5|9228.5|9233.9|9228.9|9234.1|9229.1|9233|9228|16
1628130300000|2021-08-05 02:25:00|9234|9229|9234|9229|9234.4|9229.4|9233.9|9228.9|9
1628130600000|2021-08-05 02:30:00|9233.9|9228.9|9233.8|9228.8|9233.9|9228.9|9233.3|9228.3|4
1628130900000|2021-08-05 02:35:00|9233.9|9228.9|9233.5|9228.5|9234.1|9229.1|9233.3|9228.3|3
1628131200000|2021-08-05 02:40:00|9233.6|9228.6|9233.9|9228.9|9234.1|9229.1|9233.5|9228.5|5
1628131500000|2021-08-05 02:45:00|9234.1|9229.1|9234.5|9229.5|9234.6|9229.6|9234|9229|5
1628131800000|2021-08-05 02:50:00|9234.6|9229.6|9233.4|9228.4|9234.6|9229.6|9233.4|9228.4|2
1628132100000|2021-08-05 02:55:00|9233.3|9228.3|9232.5|9227.5|9233.4|9228.4|9232.4|9227.4|13
1628132400000|2021-08-05 03:00:00|9232.4|9227.4|9231.9|9226.9|9232.6|9227.6|9231.8|9226.8|7
1628132700000|2021-08-05 03:05:00|9231.5|9226.5|9231.3|9226.3|9231.6|9226.6|9230.9|9225.9|27
1628133000000|2021-08-05 03:10:00|9231.4|9226.4|9231.9|9226.9|9232.5|9227.5|9231.4|9226.4|14
1628133300000|2021-08-05 03:15:00|9231.8|9226.8|9232.4|9227.4|9232.5|9227.5|9231.4|9226.4|14
1628133600000|2021-08-05 03:20:00|9232.5|9227.5|9232.1|9227.1|9232.6|9227.6|9231.9|9226.9|0
1628133900000|2021-08-05 03:25:00|9232|9227|9232.1|9227.1|9232.1|9227.1|9231.6|9226.6|0
1628134200000|2021-08-05 03:30:00|9232.3|9227.3|9232.3|9227.3|9232.6|9227.6|9232.3|9227.3|3
1628134500000|2021-08-05 03:35:00|9232.1|9227.1|9232.1|9227.1|9232.3|9227.3|9231.6|9226.6|3
1628134800000|2021-08-05 03:40:00|9232|9227|9232.1|9227.1|9232.1|9227.1|9232|9227|0
1628135100000|2021-08-05 03:45:00|9232.3|9227.3|9232.9|9227.9|9232.9|9227.9|9232.3|9227.3|14
1628135400000|2021-08-05 03:50:00|9233|9228|9232.9|9227.9|9233|9228|9232.9|9227.9|5
1628135700000|2021-08-05 03:55:00|9233|9228|9232.5|9227.5|9233.1|9228.1|9232.4|9227.4|0
1628136000000|2021-08-05 04:00:00|9232.4|9227.4|9232.3|9227.3|9232.6|9227.6|9231.9|9226.9|11
1628136600000|2021-08-05 04:10:00|9232|9227|9232|9227|9232.1|9227.1|9231.9|9226.9|2
1628136900000|2021-08-05 04:15:00|9232.1|9227.1|9231.8|9226.8|9232.1|9227.1|9231.8|9226.8|0
1628137200000|2021-08-05 04:20:00|9231.6|9226.6|9231.4|9226.4|9231.8|9226.8|9231.4|9226.4|2
1628137500000|2021-08-05 04:25:00|9231.5|9226.5|9231.1|9226.1|9231.6|9226.6|9230.9|9225.9|3
1628137800000|2021-08-05 04:30:00|9231.2|9226.2|9231.3|9226.3|9231.5|9226.5|9231.1|9226.1|0
1628138100000|2021-08-05 04:35:00|9231.4|9226.4|9231.8|9226.8|9232.1|9227.1|9231.3|9226.3|0
1628138400000|2021-08-05 04:40:00|9231.9|9226.9|9232.3|9227.3|9232.3|9227.3|9231.6|9226.6|0
1628138700000|2021-08-05 04:45:00|9232.4|9227.4|9232.1|9227.1|9232.5|9227.5|9232.1|9227.1|5
1628139000000|2021-08-05 04:50:00|9232|9227|9231.8|9226.8|9232|9227|9231.8|9226.8|0
1628139300000|2021-08-05 04:55:00|9231.6|9226.6|9230.8|9225.8|9231.8|9226.8|9230.8|9225.8|41
1628139600000|2021-08-05 05:00:00|9230.6|9225.6|9229.8|9224.8|9230.8|9225.8|9229.8|9224.8|18
1628139900000|2021-08-05 05:05:00|9230|9225|9230|9225|9230|9225|9229.8|9224.8|5
1628140200000|2021-08-05 05:10:00|9229.9|9224.9|9229.5|9224.5|9230|9225|9229.5|9224.5|11
1628140500000|2021-08-05 05:15:00|9229.2|9224.2|9229.7|9224.7|9230|9225|9229.2|9224.2|15
1628140800000|2021-08-05 05:20:00|9229.9|9224.9|9230|9225|9230|9225|9229.9|9224.9|6
1628141100000|2021-08-05 05:25:00|9229.9|9224.9|9230|9225|9230|9225|9229.9|9224.9|2
1628141400000|2021-08-05 05:30:00|9230.1|9225.1|9230.5|9225.5|9230.5|9225.5|9230|9225|7
1628141700000|2021-08-05 05:35:00|9230.2|9225.2|9231|9226|9231|9226|9230.2|9225.2|7
1628142000000|2021-08-05 05:40:00|9231.2|9226.2|9231.9|9226.9|9232|9227|9231.2|9226.2|10
1628142300000|2021-08-05 05:45:00|9231.7|9226.7|9231.6|9226.6|9232.4|9227.4|9231.4|9226.4|5
1628142600000|2021-08-05 05:50:00|9231.7|9226.7|9232.1|9227.1|9232.5|9227.5|9231.6|9226.6|14
1628142900000|2021-08-05 05:55:00|9232|9227|9230.7|9225.7|9232|9227|9230.7|9225.7|25
1628143200000|2021-08-05 06:00:00|9231|9226|9234.1|9229.1|9234.1|9229.1|9231|9226|33
1628143500000|2021-08-05 06:05:00|9234.4|9229.4|9233.1|9228.1|9235.1|9230.1|9233|9228|89
1628143800000|2021-08-05 06:10:00|9233.2|9228.2|9232.6|9227.6|9233.6|9228.6|9232.4|9227.4|18
1628144100000|2021-08-05 06:15:00|9232.4|9227.4|9232.6|9227.6|9233|9228|9232.1|9227.1|8
1628144400000|2021-08-05 06:20:00|9232.7|9227.7|9230.6|9225.6|9233.1|9228.1|9230.6|9225.6|17
1628144700000|2021-08-05 06:25:00|9230.5|9225.5|9231.2|9226.2|9231.3|9226.3|9229.7|9224.7|47
1628145000000|2021-08-05 06:30:00|9231.1|9226.1|9233.7|9228.7|9234|9229|9231.1|9226.1|20
1628145300000|2021-08-05 06:35:00|9233.6|9228.6|9236.5|9231.5|9237|9232|9233.6|9228.6|56
1628145600000|2021-08-05 06:40:00|9236.8|9231.8|9233|9228|9237.5|9232.5|9232.6|9227.6|33
1628145900000|2021-08-05 06:45:00|9232.9|9227.9|9233|9228|9233.7|9228.7|9232.1|9227.1|23
1628146200000|2021-08-05 06:50:00|9232.8|9227.8|9230.6|9225.6|9233|9228|9230.1|9225.1|31
1628146500000|2021-08-05 06:55:00|9230.7|9225.7|9230.1|9225.1|9232|9227|9229.6|9224.6|22
1628146800000|2021-08-05 07:00:00|9230.4|9225.4|9229.3|9224.3|9230.8|9225.8|9227.5|9222.5|85
1628147100000|2021-08-05 07:05:00|9229.5|9224.5|9227.5|9222.5|9229.5|9224.5|9225.6|9220.6|40
1628147400000|2021-08-05 07:10:00|9227.2|9222.2|9227.6|9222.6|9228|9223|9226.1|9221.1|23
1628147700000|2021-08-05 07:15:00|9227.5|9222.5|9226|9221|9227.5|9222.5|9225.5|9220.5|18
1628148000000|2021-08-05 07:20:00|9226.1|9221.1|9226|9221|9227.5|9222.5|9225.6|9220.6|38
1628148300000|2021-08-05 07:25:00|9225.6|9220.6|9225|9220|9226.5|9221.5|9225|9220|25
1628148600000|2021-08-05 07:30:00|9223|9218|9223.5|9218.5|9224.1|9219.1|9222.7|9217.7|48
1628148900000|2021-08-05 07:35:00|9223.4|9218.4|9224|9219|9224.3|9219.3|9221.9|9216.9|25
1628149200000|2021-08-05 07:40:00|9224.1|9219.1|9224.2|9219.2|9225.2|9220.2|9223.5|9218.5|29
1628149500000|2021-08-05 07:45:00|9224.3|9219.3|9221.5|9216.5|9224.3|9219.3|9221.5|9216.5|45
1628149800000|2021-08-05 07:50:00|9221.7|9216.7|9221.6|9216.6|9222.2|9217.2|9220.5|9215.5|53
1628150100000|2021-08-05 07:55:00|9221.5|9216.5|9220.6|9215.6|9221.6|9216.6|9220|9215|21
1628150400000|2021-08-05 08:00:00|9220.5|9215.5|9222.6|9217.6|9222.7|9217.7|9220|9215|39
1628150700000|2021-08-05 08:05:00|9222.5|9217.5|9222.2|9217.2|9224.3|9219.3|9222.2|9217.2|20
1628151000000|2021-08-05 08:10:00|9222.3|9217.3|9225.8|9220.8|9225.8|9220.8|9222.3|9217.3|52
1628151300000|2021-08-05 08:15:00|9226|9221|9228|9223|9228.1|9223.1|9226|9221|46
1628151600000|2021-08-05 08:20:00|9228.3|9223.3|9228|9223|9230|9225|9227.7|9222.7|45
1628151900000|2021-08-05 08:25:00|9227.6|9222.6|9228.3|9223.3|9229.1|9224.1|9227.1|9222.1|77
1628152200000|2021-08-05 08:30:00|9228.5|9223.5|9230.1|9225.1|9230.5|9225.5|9228.1|9223.1|15
1628152500000|2021-08-05 08:35:00|9230.2|9225.2|9230.6|9225.6|9231.5|9226.5|9230.1|9225.1|42
1628152800000|2021-08-05 08:40:00|9230.7|9225.7|9230|9225|9231|9226|9229.6|9224.6|33
1628153100000|2021-08-05 08:45:00|9229.7|9224.7|9231.2|9226.2|9231.5|9226.5|9228.5|9223.5|38
1628153400000|2021-08-05 08:50:00|9231.3|9226.3|9229.8|9224.8|9232.5|9227.5|9229.1|9224.1|36
1628153700000|2021-08-05 08:55:00|9230|9225|9227|9222|9230|9225|9226.6|9221.6|21
1628154000000|2021-08-05 09:00:00|9227.1|9222.1|9227.1|9222.1|9228|9223|9226.6|9221.6|19
1628154300000|2021-08-05 09:05:00|9227|9222|9227.4|9222.4|9228|9223|9226.9|9221.9|1
1628154600000|2021-08-05 09:10:00|9227.2|9222.2|9227.2|9222.2|9228.6|9223.6|9226.6|9221.6|10
1628154900000|2021-08-05 09:15:00|9227.1|9222.1|9226.7|9221.7|9227.5|9222.5|9226.6|9221.6|8
1628155200000|2021-08-05 09:20:00|9226.6|9221.6|9223.3|9218.3|9226.6|9221.6|9222.1|9217.1|85
1628155500000|2021-08-05 09:25:00|9223.6|9218.6|9225.8|9220.8|9225.8|9220.8|9223.5|9218.5|89
1628155800000|2021-08-05 09:30:00|9226|9221|9226.3|9221.3|9227.3|9222.3|9225.5|9220.5|44
1628156100000|2021-08-05 09:35:00|9226.6|9221.6|9225|9220|9226.6|9221.6|9225|9220|12
1628156400000|2021-08-05 09:40:00|9224.6|9219.6|9225.3|9220.3|9225.3|9220.3|9223.9|9218.9|31
1628156700000|2021-08-05 09:45:00|9225.1|9220.1|9225|9220|9225.8|9220.8|9224.6|9219.6|17
1628157000000|2021-08-05 09:50:00|9225.1|9220.1|9230.6|9225.6|9230.6|9225.6|9225|9220|98
1628157300000|2021-08-05 09:55:00|9230.5|9225.5|9229.1|9224.1|9231.5|9226.5|9229.1|9224.1|62
1628157600000|2021-08-05 10:00:00|9228.7|9223.7|9226.5|9221.5|9228.9|9223.9|9226.5|9221.5|15
1628157900000|2021-08-05 10:05:00|9226.6|9221.6|9224.1|9219.1|9226.6|9221.6|9224.1|9219.1|27
1628158200000|2021-08-05 10:10:00|9224.3|9219.3|9224|9219|9225.4|9220.4|9224|9219|34
1628158500000|2021-08-05 10:15:00|9224.1|9219.1|9223.1|9218.1|9224.1|9219.1|9223|9218|16
1628158800000|2021-08-05 10:20:00|9223.2|9218.2|9223.1|9218.1|9223.5|9218.5|9222.5|9217.5|33
1628159100000|2021-08-05 10:25:00|9223.2|9218.2|9223.3|9218.3|9223.7|9218.7|9222.5|9217.5|23
1628159400000|2021-08-05 10:30:00|9223.4|9218.4|9224.4|9219.4|9224.4|9219.4|9222.8|9217.8|15
1628159700000|2021-08-05 10:35:00|9224.5|9219.5|9223.5|9218.5|9225.7|9220.7|9223.3|9218.3|24
1628160000000|2021-08-05 10:40:00|9223.3|9218.3|9223.7|9218.7|9223.8|9218.8|9222.5|9217.5|15
1628160300000|2021-08-05 10:45:00|9223.6|9218.6|9222.7|9217.7|9224.8|9219.8|9222.7|9217.7|50
1628160600000|2021-08-05 10:50:00|9222.6|9217.6|9220.5|9215.5|9222.8|9217.8|9220.1|9215.1|38
1628160900000|2021-08-05 10:55:00|9220.4|9215.4|9221|9216|9221.5|9216.5|9218.1|9213.1|32
1628161200000|2021-08-05 11:00:00|9218.6|9213.6|9220.1|9215.1|9223.3|9218.3|9217.9|9212.9|93
1628161500000|2021-08-05 11:05:00|9220|9215|9220.2|9215.2|9220.7|9215.7|9218.5|9213.5|61
1628161800000|2021-08-05 11:10:00|9220.6|9215.6|9222|9217|9222.7|9217.7|9219.5|9214.5|37
1628162100000|2021-08-05 11:15:00|9221.9|9216.9|9219.8|9214.8|9221.9|9216.9|9219.3|9214.3|14
1628162400000|2021-08-05 11:20:00|9219.6|9214.6|9217.1|9212.1|9219.8|9214.8|9217|9212|44
1628162700000|2021-08-05 11:25:00|9217.2|9212.2|9215.8|9210.8|9217.4|9212.4|9215.5|9210.5|56
1628163000000|2021-08-05 11:30:00|9215.6|9210.6|9215|9210|9216.1|9211.1|9215|9210|33
1628163300000|2021-08-05 11:35:00|9215.1|9210.1|9217.5|9212.5|9217.7|9212.7|9215|9210|29
1628163600000|2021-08-05 11:40:00|9217.4|9212.4|9217.1|9212.1|9218.1|9213.1|9217|9212|17
1628163900000|2021-08-05 11:45:00|9217|9212|9217.7|9212.7|9218.3|9213.3|9216.6|9211.6|9
1628164200000|2021-08-05 11:50:00|9217.8|9212.8|9218.2|9213.2|9219.5|9214.5|9217.6|9212.6|22
1628164500000|2021-08-05 11:55:00|9218.5|9213.5|9214.3|9209.3|9218.5|9213.5|9213.5|9208.5|102
1628164800000|2021-08-05 12:00:00|9214.5|9209.5|9216|9211|9217|9212|9213.5|9208.5|46
1628165100000|2021-08-05 12:05:00|9215.9|9210.9|9215.4|9210.4|9216.5|9211.5|9214.7|9209.7|24
1628165400000|2021-08-05 12:10:00|9215.5|9210.5|9218.2|9213.2|9218.5|9213.5|9215.2|9210.2|21
1628165700000|2021-08-05 12:15:00|9218.4|9213.4|9219.2|9214.2|9219.6|9214.6|9217.9|9212.9|35
1628166000000|2021-08-05 12:20:00|9219.1|9214.1|9222.3|9217.3|9222.5|9217.5|9218.7|9213.7|42
1628166300000|2021-08-05 12:25:00|9222.4|9217.4|9224.1|9219.1|9225.6|9220.6|9222.4|9217.4|56
1628166600000|2021-08-05 12:30:00|9227.8|9222.8|9225.4|9220.4|9228.1|9223.1|9223.6|9218.6|152
1628166900000|2021-08-05 12:35:00|9225.2|9220.2|9221.4|9216.4|9227.1|9222.1|9220.9|9215.9|168
1628167200000|2021-08-05 12:40:00|9221.1|9216.1|9227.9|9222.9|9228|9223|9221.1|9216.1|132
1628167500000|2021-08-05 12:45:00|9228|9223|9227|9222|9229.6|9224.6|9225.7|9220.7|104
1628167800000|2021-08-05 12:50:00|9227.1|9222.1|9227.4|9222.4|9228|9223|9226|9221|72
1628168100000|2021-08-05 12:55:00|9227.5|9222.5|9228.6|9223.6|9228.7|9223.7|9227|9222|133
1628168400000|2021-08-05 13:00:00|9228.5|9223.5|9228|9223|9229.1|9224.1|9227.4|9222.4|85
1628168700000|2021-08-05 13:05:00|9228.1|9223.1|9227.8|9222.8|9229|9224|9227.4|9222.4|97
1628169000000|2021-08-05 13:10:00|9227.7|9222.7|9226.4|9221.4|9229.1|9224.1|9226.4|9221.4|31
1628169300000|2021-08-05 13:15:00|9226.5|9221.5|9225.5|9220.5|9226.5|9221.5|9224.7|9219.7|92
1628169600000|2021-08-05 13:20:00|9225.3|9220.3|9227.3|9222.3|9227.5|9222.5|9225.2|9220.2|65
1628169900000|2021-08-05 13:25:00|9227.2|9222.2|9224.4|9219.4|9228.5|9223.5|9224.4|9219.4|66
1628170200000|2021-08-05 13:30:00|9224.1|9219.1|9223.5|9218.5|9225.5|9220.5|9222.2|9217.2|180
1628170500000|2021-08-05 13:35:00|9223.3|9218.3|9222.5|9217.5|9223.5|9218.5|9220.3|9215.3|64
1628170800000|2021-08-05 13:40:00|9222.3|9217.3|9227.1|9222.1|9229.6|9224.6|9222.2|9217.2|267
1628171100000|2021-08-05 13:45:00|9227|9222|9230.6|9225.6|9231.5|9226.5|9226.2|9221.2|118
1628171400000|2021-08-05 13:50:00|9230.5|9225.5|9228.3|9223.3|9232.5|9227.5|9227.7|9222.7|141
1628171700000|2021-08-05 13:55:00|9228.1|9223.1|9226.9|9221.9|9228.5|9223.5|9225.9|9220.9|97
1628172000000|2021-08-05 14:00:00|9227|9222|9228.9|9223.9|9230.6|9225.6|9226.9|9221.9|105
1628172300000|2021-08-05 14:05:00|9229|9224|9224.5|9219.5|9229.3|9224.3|9224.5|9219.5|106
1628172600000|2021-08-05 14:10:00|9224.6|9219.6|9216.9|9211.9|9224.9|9219.9|9216.9|9211.9|304
1628172900000|2021-08-05 14:15:00|9217.1|9212.1|9218.4|9213.4|9220.1|9215.1|9216.9|9211.9|163
1628173200000|2021-08-05 14:20:00|9218.3|9213.3|9220.1|9215.1|9220.6|9215.6|9217.1|9212.1|80
1628173500000|2021-08-05 14:25:00|9220|9215|9219.6|9214.6|9220.1|9215.1|9216.7|9211.7|39
1628173800000|2021-08-05 14:30:00|9219.7|9214.7|9222.6|9217.6|9223.6|9218.6|9219.7|9214.7|59
1628174100000|2021-08-05 14:35:00|9222.5|9217.5|9221|9216|9223.5|9218.5|9219.9|9214.9|22
1628174400000|2021-08-05 14:40:00|9221.3|9216.3|9223.8|9218.8|9224.1|9219.1|9220.5|9215.5|39
1628174700000|2021-08-05 14:45:00|9224|9219|9220.3|9215.3|9226.1|9221.1|9219.8|9214.8|55
1628175000000|2021-08-05 14:50:00|9220.6|9215.6|9221.9|9216.9|9222.5|9217.5|9219.4|9214.4|58
1628175300000|2021-08-05 14:55:00|9221.8|9216.8|9223.5|9218.5|9224.4|9219.4|9221.4|9216.4|91
1628175600000|2021-08-05 15:00:00|9223.4|9218.4|9225.2|9220.2|9226.1|9221.1|9222.9|9217.9|116
1628175900000|2021-08-05 15:05:00|9225.1|9220.1|9224.4|9219.4|9226.6|9221.6|9223.8|9218.8|24
1628176200000|2021-08-05 15:10:00|9224.3|9219.3|9223.4|9218.4|9224.3|9219.3|9222.9|9217.9|27
1628176500000|2021-08-05 15:15:00|9223.2|9218.2|9224|9219|9224.6|9219.6|9222.9|9217.9|37
1628176800000|2021-08-05 15:20:00|9223.9|9218.9|9222.9|9217.9|9224.1|9219.1|9221.9|9216.9|43
1628177100000|2021-08-05 15:25:00|9223|9218|9222.4|9217.4|9224.1|9219.1|9222.2|9217.2|64
1628177400000|2021-08-05 15:30:00|9222.2|9217.2|9220.6|9215.6|9222.6|9217.6|9220.2|9215.2|47
1628177700000|2021-08-05 15:35:00|9220.5|9215.5|9223.2|9218.2|9223.3|9218.3|9220.4|9215.4|23
1628178000000|2021-08-05 15:40:00|9223.3|9218.3|9222.6|9217.6|9224.1|9219.1|9222.5|9217.5|22
1628178300000|2021-08-05 15:45:00|9223.1|9218.1|9224.5|9219.5|9225|9220|9222.4|9217.4|12
1628178600000|2021-08-05 15:50:00|9224.4|9219.4|9224.9|9219.9|9225.6|9220.6|9223.4|9218.4|27
1628178900000|2021-08-05 15:55:00|9225|9220|9225.9|9220.9|9226.2|9221.2|9224.9|9219.9|29
1628179200000|2021-08-05 16:00:00|9225.8|9220.8|9225.9|9220.9|9227.1|9222.1|9225.4|9220.4|24
1628179500000|2021-08-05 16:05:00|9225.8|9220.8|9226.4|9221.4|9226.6|9221.6|9225.4|9220.4|25
1628179800000|2021-08-05 16:10:00|9226.1|9221.1|9224.1|9219.1|9226.1|9221.1|9223.9|9218.9|22
1628180100000|2021-08-05 16:15:00|9224.3|9219.3|9226.3|9221.3|9226.6|9221.6|9224.2|9219.2|38
1628180400000|2021-08-05 16:20:00|9226.2|9221.2|9224.9|9219.9|9226.5|9221.5|9224.9|9219.9|37
1628180700000|2021-08-05 16:25:00|9225|9220|9223.9|9218.9|9225|9220|9223.9|9218.9|12
1628181000000|2021-08-05 16:30:00|9224|9219|9224.6|9219.6|9224.6|9219.6|9223.9|9218.9|11
1628181300000|2021-08-05 16:35:00|9224.5|9219.5|9226.1|9221.1|9226.1|9221.1|9224.4|9219.4|38
1628181600000|2021-08-05 16:40:00|9226.3|9221.3|9224|9219|9226.5|9221.5|9223.7|9218.7|7
1628181900000|2021-08-05 16:45:00|9224.1|9219.1|9224.9|9219.9|9225|9220|9223.9|9218.9|7
1628182200000|2021-08-05 16:50:00|9224.8|9219.8|9226.1|9221.1|9226.1|9221.1|9224.6|9219.6|23
1628182500000|2021-08-05 16:55:00|9225.9|9220.9|9225.5|9220.5|9226.1|9221.1|9225.5|9220.5|17
1628182800000|2021-08-05 17:00:00|9225.4|9220.4|9226.4|9221.4|9226.6|9221.6|9225.4|9220.4|11
1628183100000|2021-08-05 17:05:00|9226.5|9221.5|9226.6|9221.6|9227.4|9222.4|9226|9221|39
1628183400000|2021-08-05 17:10:00|9226.5|9221.5|9224.9|9219.9|9226.6|9221.6|9224.9|9219.9|7
1628183700000|2021-08-05 17:15:00|9225|9220|9226.2|9221.2|9226.6|9221.6|9224.9|9219.9|10
1628184000000|2021-08-05 17:20:00|9226.4|9221.4|9226|9221|9227.1|9222.1|9225.9|9220.9|8
1628184300000|2021-08-05 17:25:00|9226.1|9221.1|9226|9221|9226.1|9221.1|9225.9|9220.9|20
1628184600000|2021-08-05 17:30:00|9226.1|9221.1|9227.1|9222.1|9227.1|9222.1|9225.9|9220.9|10
1628184900000|2021-08-05 17:35:00|9227.4|9222.4|9228.1|9223.1|9228.3|9223.3|9227.4|9222.4|14
1628185200000|2021-08-05 17:40:00|9228|9223|9229.2|9224.2|9229.6|9224.6|9228|9223|46
1628185500000|2021-08-05 17:45:00|9229.1|9224.1|9229.1|9224.1|9229.6|9224.6|9228.9|9223.9|46
1628185800000|2021-08-05 17:50:00|9229.2|9224.2|9228.6|9223.6|9229.2|9224.2|9228.4|9223.4|4
1628186100000|2021-08-05 17:55:00|9228.5|9223.5|9227.2|9222.2|9228.6|9223.6|9227.2|9222.2|13
1628186400000|2021-08-05 18:00:00|9227.1|9222.1|9229.5|9224.5|9229.5|9224.5|9226.7|9221.7|32
1628186700000|2021-08-05 18:05:00|9229.4|9224.4|9228.4|9223.4|9229.4|9224.4|9228.4|9223.4|9
1628187000000|2021-08-05 18:10:00|9228.3|9223.3|9227|9222|9228.5|9223.5|9226|9221|16
1628187300000|2021-08-05 18:15:00|9227.1|9222.1|9227.1|9222.1|9227.3|9222.3|9226.9|9221.9|33
1628187600000|2021-08-05 18:20:00|9227|9222|9225.7|9220.7|9227.3|9222.3|9225.7|9220.7|9
1628187900000|2021-08-05 18:25:00|9225.6|9220.6|9225.1|9220.1|9225.6|9220.6|9225|9220|14
1628188200000|2021-08-05 18:30:00|9225.2|9220.2|9226.5|9221.5|9226.6|9221.6|9224.9|9219.9|19
1628188500000|2021-08-05 18:35:00|9226.4|9221.4|9226.1|9221.1|9226.4|9221.4|9225.6|9220.6|14
1628188800000|2021-08-05 18:40:00|9226|9221|9226.8|9221.8|9226.9|9221.9|9225.9|9220.9|23
1628189100000|2021-08-05 18:45:00|9226.7|9221.7|9226.7|9221.7|9226.9|9221.9|9226.4|9221.4|25
1628189400000|2021-08-05 18:50:00|9226.6|9221.6|9227.1|9222.1|9227.6|9222.6|9226.6|9221.6|27
1628189700000|2021-08-05 18:55:00|9227.2|9222.2|9226.6|9221.6|9227.6|9222.6|9225.9|9220.9|306
1628190000000|2021-08-05 19:00:00|9226.8|9221.8|9226.9|9221.9|9227.6|9222.6|9226.6|9221.6|19
1628190300000|2021-08-05 19:05:00|9227|9222|9227.1|9222.1|9227.1|9222.1|9226.8|9221.8|105
1628190600000|2021-08-05 19:10:00|9227|9222|9228|9223|9228|9223|9226.9|9221.9|2
1628190900000|2021-08-05 19:15:00|9228.1|9223.1|9229.4|9224.4|9229.6|9224.6|9228.1|9223.1|54
1628191200000|2021-08-05 19:20:00|9229.3|9224.3|9228.5|9223.5|9229.3|9224.3|9227.9|9222.9|24
1628191500000|2021-08-05 19:25:00|9228.4|9223.4|9227.5|9222.5|9228.6|9223.6|9227.4|9222.4|18
1628191800000|2021-08-05 19:30:00|9227.6|9222.6|9226.7|9221.7|9227.9|9222.9|9226.7|9221.7|11
1628192100000|2021-08-05 19:35:00|9226.6|9221.6|9226.1|9221.1|9226.6|9221.6|9225.9|9220.9|8
1628192400000|2021-08-05 19:40:00|9226.3|9221.3|9226.6|9221.6|9226.6|9221.6|9226.3|9221.3|4
1628192700000|2021-08-05 19:45:00|9227|9222|9226.8|9221.8|9227.1|9222.1|9226.8|9221.8|62
1628193000000|2021-08-05 19:50:00|9226.5|9221.5|9226.4|9221.4|9226.7|9221.7|9226.4|9221.4|17
1628193300000|2021-08-05 19:55:00|9226.5|9221.5|9227|9222|9227.7|9222.7|9225.9|9220.9|60
1628193600000|2021-08-05 20:00:00|9226.9|9221.9|9228.4|9223.4|9228.5|9223.5|9226.8|9221.8|40
1628193900000|2021-08-05 20:05:00|9228.3|9223.3|9227.5|9222.5|9228.5|9223.5|9227.5|9222.5|19
1628194200000|2021-08-05 20:10:00|9227.4|9222.4|9228.1|9223.1|9228.1|9223.1|9227.4|9222.4|0
1628194500000|2021-08-05 20:15:00|9228|9223|9228.6|9223.6|9228.7|9223.7|9228|9223|1
1628194800000|2021-08-05 20:20:00|9228.7|9223.7|9228.7|9223.7|9228.7|9223.7|9228.5|9223.5|1
1628195100000|2021-08-05 20:25:00|9228.8|9223.8|9228.8|9223.8|9229|9224|9228.8|9223.8|3
1628195400000|2021-08-05 20:30:00|9228.9|9223.9|9229.4|9224.4|9229.5|9224.5|9228.9|9223.9|7
1628195700000|2021-08-05 20:35:00|9229.5|9224.5|9229.2|9224.2|9229.5|9224.5|9228.9|9223.9|12
1628196300000|2021-08-05 20:45:00|9229.5|9224.5|9229.3|9224.3|9229.7|9224.7|9229.3|9224.3|10
1628196600000|2021-08-05 20:50:00|9229.4|9224.4|9229.6|9224.6|9229.7|9224.7|9229|9224|9
1628196900000|2021-08-05 20:55:00|9229.5|9224.5|9228.3|9219.3|9229.6|9224.6|9225.1|9219.3|26
1628208000000|2021-08-06 00:00:00|9229.2|9224.2|9230.1|9225.1|9230.3|9225.3|9228.9|9223.9|58
1628208300000|2021-08-06 00:05:00|9230.2|9225.2|9230.2|9225.2|9230.6|9225.6|9230.2|9225.2|12
1628208600000|2021-08-06 00:10:00|9230.3|9225.3|9231.1|9226.1|9231.1|9226.1|9230.2|9225.2|29
1628208900000|2021-08-06 00:15:00|9231|9226|9231.6|9226.6|9231.6|9226.6|9230.9|9225.9|6
1628209200000|2021-08-06 00:20:00|9232.1|9227.1|9231.9|9226.9|9232.1|9227.1|9231.7|9226.7|12
1628209500000|2021-08-06 00:25:00|9232|9227|9233.1|9228.1|9233.1|9228.1|9232|9227|26
1628209800000|2021-08-06 00:30:00|9233.2|9228.2|9233.9|9228.9|9234.1|9229.1|9233.2|9228.2|42
1628210100000|2021-08-06 00:35:00|9234|9229|9234.9|9229.9|9234.9|9229.9|9233.7|9228.7|20
1628210400000|2021-08-06 00:40:00|9234.7|9229.7|9234.4|9229.4|9234.7|9229.7|9233.9|9228.9|25
1628210700000|2021-08-06 00:45:00|9234.6|9229.6|9233.7|9228.7|9234.6|9229.6|9233.4|9228.4|16
1628211000000|2021-08-06 00:50:00|9233.8|9228.8|9235.1|9230.1|9235.6|9230.6|9233.8|9228.8|9
1628211300000|2021-08-06 00:55:00|9235|9230|9235.6|9230.6|9235.8|9230.8|9234.9|9229.9|51
1628211600000|2021-08-06 01:00:00|9235.4|9230.4|9234.4|9229.4|9235.4|9230.4|9234.3|9229.3|6
1628211900000|2021-08-06 01:05:00|9234.1|9229.1|9235.2|9230.2|9235.5|9230.5|9234.1|9229.1|13
1628212200000|2021-08-06 01:10:00|9235.3|9230.3|9235.9|9230.9|9236.1|9231.1|9235.2|9230.2|35
1628212500000|2021-08-06 01:15:00|9235.7|9230.7|9235.2|9230.2|9235.8|9230.8|9235.2|9230.2|13
1628212800000|2021-08-06 01:20:00|9235|9230|9235.2|9230.2|9235.2|9230.2|9234.9|9229.9|21
1628213100000|2021-08-06 01:25:00|9235.3|9230.3|9235.4|9230.4|9235.6|9230.6|9235.3|9230.3|56
1628213400000|2021-08-06 01:30:00|9235.6|9230.6|9235.4|9230.4|9235.9|9230.9|9235.4|9230.4|8
1628213700000|2021-08-06 01:35:00|9235.5|9230.5|9236.1|9231.1|9236.1|9231.1|9235.4|9230.4|7
1628214000000|2021-08-06 01:40:00|9236|9231|9235.9|9230.9|9236.1|9231.1|9235.9|9230.9|17
1628214300000|2021-08-06 01:45:00|9236|9231|9235.9|9230.9|9236.6|9231.6|9235.9|9230.9|16
1628214600000|2021-08-06 01:50:00|9235.4|9230.4|9235|9230|9235.5|9230.5|9235|9230|4
1628214900000|2021-08-06 01:55:00|9235.2|9230.2|9235.3|9230.3|9236|9231|9234.9|9229.9|2
1628215200000|2021-08-06 02:00:00|9235.2|9230.2|9236.1|9231.1|9236.1|9231.1|9234.9|9229.9|5
1628215500000|2021-08-06 02:05:00|9236|9231|9236.4|9231.4|9236.6|9231.6|9235.9|9230.9|8
1628215800000|2021-08-06 02:10:00|9236.3|9231.3|9236.5|9231.5|9236.6|9231.6|9236.3|9231.3|6
1628216100000|2021-08-06 02:15:00|9236.6|9231.6|9237.1|9232.1|9237.1|9232.1|9236.4|9231.4|16
1628216400000|2021-08-06 02:20:00|9237.3|9232.3|9236.9|9231.9|9237.8|9232.8|9236.7|9231.7|56
1628216700000|2021-08-06 02:25:00|9236.8|9231.8|9237.2|9232.2|9237.4|9232.4|9236.2|9231.2|13
1628217000000|2021-08-06 02:30:00|9237.3|9232.3|9237.7|9232.7|9237.8|9232.8|9237.2|9232.2|18
1628217300000|2021-08-06 02:35:00|9237.6|9232.6|9238.3|9233.3|9238.6|9233.6|9237.5|9232.5|47
1628217600000|2021-08-06 02:40:00|9238.4|9233.4|9237.7|9232.7|9238.4|9233.4|9237.6|9232.6|47
1628217900000|2021-08-06 02:45:00|9237.8|9232.8|9237.7|9232.7|9238.1|9233.1|9237.7|9232.7|17
1628218200000|2021-08-06 02:50:00|9237.6|9232.6|9237.9|9232.9|9238.1|9233.1|9237.2|9232.2|12
1628218500000|2021-08-06 02:55:00|9238|9233|9237.5|9232.5|9238|9233|9237.5|9232.5|4
1628218800000|2021-08-06 03:00:00|9237.4|9232.4|9238.1|9233.1|9238.1|9233.1|9237.4|9232.4|3
1628219100000|2021-08-06 03:05:00|9238|9233|9238.4|9233.4|9239.1|9234.1|9238|9233|44
1628219400000|2021-08-06 03:10:00|9238.3|9233.3|9236.9|9231.9|9238.4|9233.4|9236.9|9231.9|7
1628219700000|2021-08-06 03:15:00|9236.7|9231.7|9236.9|9231.9|9237|9232|9236.7|9231.7|18
1628220000000|2021-08-06 03:20:00|9236.6|9231.6|9236.4|9231.4|9236.7|9231.7|9236.4|9231.4|3
1628220300000|2021-08-06 03:25:00|9236.3|9231.3|9235.9|9230.9|9236.3|9231.3|9235.9|9230.9|3
1628220600000|2021-08-06 03:30:00|9235.7|9230.7|9236.1|9231.1|9236.1|9231.1|9235.7|9230.7|10
1628220900000|2021-08-06 03:35:00|9236.2|9231.2|9235.7|9230.7|9236.6|9231.6|9235.7|9230.7|3
1628221200000|2021-08-06 03:40:00|9235.6|9230.6|9235.4|9230.4|9235.7|9230.7|9235.4|9230.4|0
1628221500000|2021-08-06 03:45:00|9235.5|9230.5|9235.9|9230.9|9236.1|9231.1|9235.4|9230.4|1
1628221800000|2021-08-06 03:50:00|||||||||2
1628222100000|2021-08-06 03:55:00|9235.8|9230.8|9235.9|9230.9|9236.2|9231.2|9235.8|9230.8|13
1628222400000|2021-08-06 04:00:00|9236.1|9231.1|9237.1|9232.1|9237.1|9232.1|9236.1|9231.1|40
1628222700000|2021-08-06 04:05:00|9237|9232|9237.5|9232.5|9237.5|9232.5|9236.9|9231.9|26
1628223000000|2021-08-06 04:10:00|9237.4|9232.4|9237.9|9232.9|9238.1|9233.1|9237.4|9232.4|4
1628223300000|2021-08-06 04:15:00|9237.7|9232.7|9237.4|9232.4|9237.7|9232.7|9237.4|9232.4|6
1628223600000|2021-08-06 04:20:00|9237.2|9232.2|9237.2|9232.2|9237.3|9232.3|9237.1|9232.1|1
1628223900000|2021-08-06 04:25:00|9237.3|9232.3|9237.5|9232.5|9237.6|9232.6|9237.3|9232.3|2
1628224200000|2021-08-06 04:30:00|9237.6|9232.6|9237.2|9232.2|9237.6|9232.6|9237.2|9232.2|3
1628224500000|2021-08-06 04:35:00|9237.3|9232.3|9237.7|9232.7|9237.8|9232.8|9237.3|9232.3|23
1628224800000|2021-08-06 04:40:00|9237.8|9232.8|9236.7|9231.7|9237.9|9232.9|9236.6|9231.6|117
1628225100000|2021-08-06 04:45:00|||||||||6
1628225400000|2021-08-06 04:50:00|9236.6|9231.6|9235.4|9230.4|9236.7|9231.7|9235.4|9230.4|12
1628225700000|2021-08-06 04:55:00|9235.5|9230.5|9235.1|9230.1|9235.5|9230.5|9234.9|9229.9|17
1628226000000|2021-08-06 05:00:00|9235.3|9230.3|9234.1|9229.1|9235.4|9230.4|9233.9|9228.9|31
1628226300000|2021-08-06 05:05:00|9233.9|9228.9|9234.6|9229.6|9234.6|9229.6|9233.9|9228.9|8
1628226600000|2021-08-06 05:10:00|9234.8|9229.8|9234.4|9229.4|9235.1|9230.1|9234.4|9229.4|2
1628226900000|2021-08-06 05:15:00|9234.6|9229.6|9234.6|9229.6|9234.6|9229.6|9234.2|9229.2|6
1628227200000|2021-08-06 05:20:00|9234.7|9229.7|9234.3|9229.3|9235.1|9230.1|9234.2|9229.2|10
1628227500000|2021-08-06 05:25:00|9234.2|9229.2|9235.1|9230.1|9235.1|9230.1|9234.2|9229.2|0
1628227800000|2021-08-06 05:30:00|9235.2|9230.2|9235.2|9230.2|9235.5|9230.5|9234.7|9229.7|17
1628228100000|2021-08-06 05:35:00|9235.3|9230.3|9236.2|9231.2|9236.6|9231.6|9235.2|9230.2|11
1628228400000|2021-08-06 05:40:00|9236.3|9231.3|9236.6|9231.6|9236.6|9231.6|9236.1|9231.1|3
1628228700000|2021-08-06 05:45:00|9236.5|9231.5|9235.7|9230.7|9236.6|9231.6|9235.7|9230.7|3
1628229000000|2021-08-06 05:50:00|9235.8|9230.8|9234.6|9229.6|9235.8|9230.8|9234.3|9229.3|12
1628229300000|2021-08-06 05:55:00|9234.5|9229.5|9234.6|9229.6|9234.6|9229.6|9234.2|9229.2|7
1628229600000|2021-08-06 06:00:00|9234.9|9229.9|9233.6|9228.6|9235.9|9230.9|9233.2|9228.2|47
1628229900000|2021-08-06 06:05:00|9233.9|9228.9|9233.7|9228.7|9234.7|9229.7|9233.3|9228.3|13
1628230200000|2021-08-06 06:10:00|9233.2|9228.2|9234.6|9229.6|9234.6|9229.6|9233.1|9228.1|39
1628230500000|2021-08-06 06:15:00|9234.7|9229.7|9234.7|9229.7|9234.7|9229.7|9233.7|9228.7|8
1628230800000|2021-08-06 06:20:00|9234.6|9229.6|9233.6|9228.6|9236.6|9231.6|9233.2|9228.2|10
1628231100000|2021-08-06 06:25:00|9233.8|9228.8|9234.1|9229.1|9234.9|9229.9|9233.2|9228.2|11
1628231400000|2021-08-06 06:30:00|9234.4|9229.4|9233.9|9228.9|9234.4|9229.4|9233.1|9228.1|9
1628231700000|2021-08-06 06:35:00|9233.8|9228.8|9233.9|9228.9|9233.9|9228.9|9233.3|9228.3|2
1628232000000|2021-08-06 06:40:00|9233.6|9228.6|9233.2|9228.2|9233.9|9228.9|9232.1|9227.1|19
1628232300000|2021-08-06 06:45:00|9233.1|9228.1|9231.9|9226.9|9233.1|9228.1|9230.7|9225.7|27
1628232600000|2021-08-06 06:50:00|9231.8|9226.8|9231.8|9226.8|9231.9|9226.9|9230.7|9225.7|34
1628232900000|2021-08-06 06:55:00|9231.7|9226.7|9231.1|9226.1|9232.7|9227.7|9230.9|9225.9|111
1628233200000|2021-08-06 07:00:00|9230.9|9225.9|9233.3|9228.3|9233.3|9228.3|9230.9|9225.9|84
1628233500000|2021-08-06 07:05:00|9233.4|9228.4|9234.6|9229.6|9234.8|9229.8|9232.6|9227.6|51
1628233800000|2021-08-06 07:10:00|9234.8|9229.8|9235.4|9230.4|9236.3|9231.3|9234.4|9229.4|21
1628234100000|2021-08-06 07:15:00|9235.5|9230.5|9235.6|9230.6|9237.6|9232.6|9234.6|9229.6|222
1628234400000|2021-08-06 07:20:00|9235.5|9230.5|9235.9|9230.9|9236.4|9231.4|9235.1|9230.1|25
1628234700000|2021-08-06 07:25:00|9235.8|9230.8|9232.3|9227.3|9235.8|9230.8|9229|9224|138
1628235000000|2021-08-06 07:30:00|9232.2|9227.2|9232.3|9227.3|9233.7|9228.7|9231.9|9226.9|33
1628235300000|2021-08-06 07:35:00|9231.9|9226.9|9231.4|9226.4|9232.3|9227.3|9230.9|9225.9|38
1628235600000|2021-08-06 07:40:00|9231.7|9226.7|9231.3|9226.3|9231.8|9226.8|9230.4|9225.4|20
1628235900000|2021-08-06 07:45:00|9231.4|9226.4|9232.9|9227.9|9233.1|9228.1|9231.4|9226.4|5
1628236200000|2021-08-06 07:50:00|9233.1|9228.1|9231.3|9226.3|9233.1|9228.1|9229.5|9224.5|16
1628236500000|2021-08-06 07:55:00|9231.5|9226.5|9233.3|9228.3|9233.8|9228.8|9230.9|9225.9|32
1628236800000|2021-08-06 08:00:00|9233.4|9228.4|9235.8|9230.8|9235.8|9230.8|9233.2|9228.2|17
1628237100000|2021-08-06 08:05:00|9235.7|9230.7|9235.3|9230.3|9235.8|9230.8|9234.4|9229.4|25
1628237400000|2021-08-06 08:10:00|9235.2|9230.2|9234.9|9229.9|9235.4|9230.4|9234.6|9229.6|18
1628237700000|2021-08-06 08:15:00|9235.3|9230.3|9234.1|9229.1|9235.6|9230.6|9234.1|9229.1|50
1628238000000|2021-08-06 08:20:00|9233.9|9228.9|9238.1|9233.1|9238.7|9233.7|9233.6|9228.6|94
1628238300000|2021-08-06 08:25:00|9237.9|9232.9|9240.9|9235.9|9240.9|9235.9|9237.9|9232.9|118
1628238600000|2021-08-06 08:30:00|9240.8|9235.8|9240.8|9235.8|9240.9|9235.9|9239.9|9234.9|27
1628238900000|2021-08-06 08:35:00|9240.7|9235.7|9242.1|9237.1|9242.9|9237.9|9239.7|9234.7|52
1628239200000|2021-08-06 08:40:00|9242.2|9237.2|9238.9|9233.9|9242.4|9237.4|9238.6|9233.6|36
1628239500000|2021-08-06 08:45:00|9239|9234|9240.9|9235.9|9241.5|9236.5|9238.9|9233.9|24
1628239800000|2021-08-06 08:50:00|9241.2|9236.2|9241.4|9236.4|9241.4|9236.4|9239.6|9234.6|27
1628240100000|2021-08-06 08:55:00|9241.6|9236.6|9241.1|9236.1|9242.2|9237.2|9239.6|9234.6|37
1628240400000|2021-08-06 09:00:00|9240.6|9235.6|9240.1|9235.1|9240.9|9235.9|9239.6|9234.6|12
1628240700000|2021-08-06 09:05:00|9240.4|9235.4|9240.2|9235.2|9240.9|9235.9|9240|9235|23
1628241000000|2021-08-06 09:10:00|9240.1|9235.1|9240.3|9235.3|9240.4|9235.4|9239.1|9234.1|35
1628241300000|2021-08-06 09:15:00|9240.1|9235.1|9241.3|9236.3|9241.3|9236.3|9239.1|9234.1|16
1628241600000|2021-08-06 09:20:00|9241.4|9236.4|9242.2|9237.2|9243.4|9238.4|9241.4|9236.4|132
1628241900000|2021-08-06 09:25:00|9242.3|9237.3|9240.7|9235.7|9242.3|9237.3|9240.6|9235.6|61
1628242200000|2021-08-06 09:30:00|9240.6|9235.6|9241.1|9236.1|9241.9|9236.9|9240.6|9235.6|28
1628242500000|2021-08-06 09:35:00|9241.2|9236.2|9242.4|9237.4|9242.6|9237.6|9240.6|9235.6|116
1628242800000|2021-08-06 09:40:00|9242.6|9237.6|9241.7|9236.7|9242.6|9237.6|9241.6|9236.6|56
1628243100000|2021-08-06 09:45:00|9242.1|9237.1|9244.4|9239.4|9245.3|9240.3|9242.1|9237.1|211
1628243400000|2021-08-06 09:50:00|9244.3|9239.3|9243.7|9238.7|9244.8|9239.8|9243.4|9238.4|50
1628243700000|2021-08-06 09:55:00|9243.6|9238.6|9242.9|9237.9|9243.8|9238.8|9242.9|9237.9|44
1628244000000|2021-08-06 10:00:00|9243.1|9238.1|9242.6|9237.6|9243.3|9238.3|9241.9|9236.9|26
1628244300000|2021-08-06 10:05:00|9242.8|9237.8|9243.3|9238.3|9243.8|9238.8|9242.4|9237.4|15
1628244600000|2021-08-06 10:10:00|9243.2|9238.2|9243.3|9238.3|9243.8|9238.8|9242.7|9237.7|29
1628244900000|2021-08-06 10:15:00|9243.4|9238.4|9243.1|9238.1|9245.3|9240.3|9242.8|9237.8|44
1628245200000|2021-08-06 10:20:00|9242.9|9237.9|9242.8|9237.8|9243.8|9238.8|9242.4|9237.4|19
1628245500000|2021-08-06 10:25:00|9242.7|9237.7|9242.3|9237.3|9243|9238|9242.2|9237.2|80
1628245800000|2021-08-06 10:30:00|9242.2|9237.2|9241.3|9236.3|9242.2|9237.2|9240.3|9235.3|67
1628246100000|2021-08-06 10:35:00|9241.2|9236.2|9244.3|9239.3|9244.3|9239.3|9240.4|9235.4|34
1628246400000|2021-08-06 10:40:00|9244.2|9239.2|9243.2|9238.2|9244.9|9239.9|9242.7|9237.7|26
1628246700000|2021-08-06 10:45:00|9242.9|9237.9|9242.4|9237.4|9243|9238|9241.8|9236.8|21
1628247000000|2021-08-06 10:50:00|9242.3|9237.3|9242.8|9237.8|9243.5|9238.5|9242.2|9237.2|41
1628247300000|2021-08-06 10:55:00|9242.9|9237.9|9245.2|9240.2|9245.3|9240.3|9242.6|9237.6|57
1628247600000|2021-08-06 11:00:00|9244.9|9239.9|9245.2|9240.2|9245.8|9240.8|9244.4|9239.4|96
1628247900000|2021-08-06 11:05:00|9245.1|9240.1|9243.7|9238.7|9245.1|9240.1|9243.4|9238.4|25
1628248200000|2021-08-06 11:10:00|9243.8|9238.8|9244.4|9239.4|9244.6|9239.6|9243.8|9238.8|74
1628248500000|2021-08-06 11:15:00|9244.3|9239.3|9244.3|9239.3|9245.1|9240.1|9243.9|9238.9|21
1628248800000|2021-08-06 11:20:00|9244.2|9239.2|9245.3|9240.3|9245.3|9240.3|9243.8|9238.8|12
1628249100000|2021-08-06 11:25:00|9245.2|9240.2|9246.3|9241.3|9246.3|9241.3|9244.7|9239.7|162
1628249400000|2021-08-06 11:30:00|9246.1|9241.1|9246.7|9241.7|9247.1|9242.1|9245.9|9240.9|70
1628249700000|2021-08-06 11:35:00|9246.8|9241.8|9244.4|9239.4|9246.8|9241.8|9243.9|9238.9|38
1628250000000|2021-08-06 11:40:00|9244.1|9239.1|9242.9|9237.9|9244.8|9239.8|9242.8|9237.8|40
1628250300000|2021-08-06 11:45:00|9242.8|9237.8|9243.2|9238.2|9244.4|9239.4|9242.8|9237.8|71
1628250600000|2021-08-06 11:50:00|9243.1|9238.1|9241.8|9236.8|9244.1|9239.1|9241.6|9236.6|56
1628250900000|2021-08-06 11:55:00|9242|9237|9242.7|9237.7|9243.3|9238.3|9242|9237|44
1628251200000|2021-08-06 12:00:00|9242.4|9237.4|9243.8|9238.8|9245.8|9240.8|9242.2|9237.2|77
1628251500000|2021-08-06 12:05:00|9243.9|9238.9|9242.5|9237.5|9243.9|9238.9|9241.9|9236.9|23
1628251800000|2021-08-06 12:10:00|9242.6|9237.6|9242.1|9237.1|9243.1|9238.1|9241.4|9236.4|39
1628252100000|2021-08-06 12:15:00|9242|9237|9242.4|9237.4|9242.6|9237.6|9241.8|9236.8|26
1628252400000|2021-08-06 12:20:00|9243|9238|9244.3|9239.3|9244.8|9239.8|9241.9|9236.9|74
1628252700000|2021-08-06 12:25:00|9244.8|9239.8|9241.6|9236.6|9246.4|9241.4|9241.2|9236.2|85
1628253000000|2021-08-06 12:30:00|9241.8|9236.8|9250.2|9245.2|9260.6|9255.6|9241.8|9236.8|1815
1628253300000|2021-08-06 12:35:00|9250.3|9245.3|9249.1|9244.1|9252.4|9247.4|9242.6|9237.6|973
1628253600000|2021-08-06 12:40:00|9249|9244|9259.1|9254.1|9260.6|9255.6|9248.1|9243.1|839
1628253900000|2021-08-06 12:45:00|9259.2|9254.2|9261.4|9256.4|9261.6|9256.6|9253.4|9248.4|834
1628254200000|2021-08-06 12:50:00|9261.6|9256.6|9259.6|9254.6|9265.1|9260.1|9257.8|9252.8|895
1628254500000|2021-08-06 12:55:00|9259.7|9254.7|9260.4|9255.4|9260.8|9255.8|9256.9|9251.9|282
1628254800000|2021-08-06 13:00:00|9260.7|9255.7|9262.6|9257.6|9265.4|9260.4|9260.1|9255.1|389
1628255100000|2021-08-06 13:05:00|9262.7|9257.7|9263.7|9258.7|9264.6|9259.6|9261.7|9256.7|188
1628255400000|2021-08-06 13:10:00|9263.8|9258.8|9261.2|9256.2|9266.1|9261.1|9261.2|9256.2|247
1628255700000|2021-08-06 13:15:00|9261.1|9256.1|9264.1|9259.1|9265.9|9260.9|9261.1|9256.1|182
1628256000000|2021-08-06 13:20:00|9263.9|9258.9|9262.2|9257.2|9264.8|9259.8|9261.1|9256.1|173
1628256300000|2021-08-06 13:25:00|9262.3|9257.3|9263.3|9258.3|9263.7|9258.7|9262.3|9257.3|101
1628256600000|2021-08-06 13:30:00|9263.2|9258.2|9261.2|9256.2|9263.4|9258.4|9258.7|9253.7|266
1628256900000|2021-08-06 13:35:00|9261.1|9256.1|9263|9258|9264.3|9259.3|9261.1|9256.1|129
1628257200000|2021-08-06 13:40:00|9262.9|9257.9|9264.1|9259.1|9264.6|9259.6|9261.5|9256.5|271
1628257500000|2021-08-06 13:45:00|9264|9259|9272|9267|9272.6|9267.6|9264|9259|384
1628257800000|2021-08-06 13:50:00|9271.9|9266.9|9270.9|9265.9|9274.2|9269.2|9270.9|9265.9|148
1628258100000|2021-08-06 13:55:00|9270.8|9265.8|9270.8|9265.8|9271|9266|9268.4|9263.4|154
1628258400000|2021-08-06 14:00:00|9270.6|9265.6|9273.4|9268.4|9273.9|9268.9|9270.2|9265.2|152
1628258700000|2021-08-06 14:05:00|9273.5|9268.5|9270.9|9265.9|9273.6|9268.6|9270.1|9265.1|211
1628259000000|2021-08-06 14:10:00|9270.7|9265.7|9272.6|9267.6|9272.9|9267.9|9270.1|9265.1|146
1628259300000|2021-08-06 14:15:00|9272.7|9267.7|9275.7|9270.7|9276.1|9271.1|9272.2|9267.2|338
1628259600000|2021-08-06 14:20:00|9275.6|9270.6|9279.1|9274.1|9281.4|9276.4|9275.4|9270.4|524
1628259900000|2021-08-06 14:25:00|9278.9|9273.9|9278.1|9273.1|9280.1|9275.1|9277.9|9272.9|160
1628260200000|2021-08-06 14:30:00|9278.3|9273.3|9277.4|9272.4|9279.6|9274.6|9277.4|9272.4|108
1628260500000|2021-08-06 14:35:00|9277.3|9272.3|9279.8|9274.8|9280.5|9275.5|9277.3|9272.3|126
1628260800000|2021-08-06 14:40:00|9279.9|9274.9|9277.8|9272.8|9280|9275|9277.8|9272.8|96
1628261100000|2021-08-06 14:45:00|9278|9273|9282.9|9277.9|9283|9278|9277.9|9272.9|162
1628261400000|2021-08-06 14:50:00|9283|9278|9283.3|9278.3|9284|9279|9281.8|9276.8|129
1628261700000|2021-08-06 14:55:00|9283.4|9278.4|9282.4|9277.4|9285.5|9280.5|9282.3|9277.3|281
1628262000000|2021-08-06 15:00:00|9282.3|9277.3|9281.8|9276.8|9283.9|9278.9|9281.1|9276.1|196
1628262300000|2021-08-06 15:05:00|9281.9|9276.9|9281.3|9276.3|9283.1|9278.1|9280.8|9275.8|123
1628262600000|2021-08-06 15:10:00|9281.4|9276.4|9281.6|9276.6|9282.1|9277.1|9280.5|9275.5|50
1628262900000|2021-08-06 15:15:00|9281.4|9276.4|9282.3|9277.3|9283.1|9278.1|9281.3|9276.3|76
1628263200000|2021-08-06 15:20:00|9282.4|9277.4|9280|9275|9282.4|9277.4|9278.4|9273.4|121
1628263500000|2021-08-06 15:25:00|9280.1|9275.1|9280.3|9275.3|9281.1|9276.1|9278.8|9273.8|84
1628263800000|2021-08-06 15:30:00|9280.6|9275.6|9278.3|9273.3|9280.9|9275.9|9277.8|9272.8|75
1628264100000|2021-08-06 15:35:00|9278.4|9273.4|9279.1|9274.1|9279.6|9274.6|9278.3|9273.3|44
1628264400000|2021-08-06 15:40:00|9278.8|9273.8|9279.6|9274.6|9280.1|9275.1|9278.8|9273.8|57
1628264700000|2021-08-06 15:45:00|9280.1|9275.1|9280|9275|9280.8|9275.8|9279.4|9274.4|42
1628265000000|2021-08-06 15:50:00|9280.3|9275.3|9280.8|9275.8|9281.8|9276.8|9279.8|9274.8|32
1628265300000|2021-08-06 15:55:00|9280.6|9275.6|9280.8|9275.8|9281.6|9276.6|9280.3|9275.3|62
1628265600000|2021-08-06 16:00:00|9280.7|9275.7|9279.7|9274.7|9280.8|9275.8|9279.7|9274.7|130
1628265900000|2021-08-06 16:05:00|9279.8|9274.8|9282.3|9277.3|9282.5|9277.5|9279.7|9274.7|78
1628266200000|2021-08-06 16:10:00|9282.2|9277.2|9282.4|9277.4|9282.6|9277.6|9281.4|9276.4|59
1628266500000|2021-08-06 16:15:00|9282.3|9277.3|9283.5|9278.5|9283.5|9278.5|9281.9|9276.9|75
1628266800000|2021-08-06 16:20:00|9283.3|9278.3|9283|9278|9284.3|9279.3|9282.8|9277.8|47
1628267100000|2021-08-06 16:25:00|9283.1|9278.1|9282.8|9277.8|9283.3|9278.3|9282.6|9277.6|4
1628267400000|2021-08-06 16:30:00|9282.9|9277.9|9282.6|9277.6|9283.1|9278.1|9282.4|9277.4|54
1628267700000|2021-08-06 16:35:00|9282.9|9277.9|9282.8|9277.8|9283.1|9278.1|9282.8|9277.8|23
1628268000000|2021-08-06 16:40:00|9282.9|9277.9|9282.6|9277.6|9283.6|9278.6|9282.6|9277.6|41
1628268300000|2021-08-06 16:45:00|9282.7|9277.7|9283.5|9278.5|9283.6|9278.6|9282.7|9277.7|79
1628268600000|2021-08-06 16:50:00|9283.6|9278.6|9283.8|9278.8|9284.1|9279.1|9283.6|9278.6|58
1628268900000|2021-08-06 16:55:00|9284.1|9279.1|9284.3|9279.3|9285.1|9280.1|9283.8|9278.8|19
1628269200000|2021-08-06 17:00:00|9284.2|9279.2|9282.8|9277.8|9284.2|9279.2|9282.8|9277.8|91
1628269500000|2021-08-06 17:05:00|9282.9|9277.9|9282.8|9277.8|9282.9|9277.9|9282.8|9277.8|13
1628269800000|2021-08-06 17:10:00|9282.6|9277.6|9280.6|9275.6|9282.6|9277.6|9280.4|9275.4|86
1628270100000|2021-08-06 17:15:00|9280.5|9275.5|9280.1|9275.1|9280.6|9275.6|9280|9275|24
1628270400000|2021-08-06 17:20:00|9280|9275|9281.1|9276.1|9281.5|9276.5|9279.8|9274.8|17
1628270700000|2021-08-06 17:25:00|9281.2|9276.2|9281|9276|9281.2|9276.2|9280.3|9275.3|18
1628271000000|2021-08-06 17:30:00|9281.1|9276.1|9282.1|9277.1|9282.1|9277.1|9280.9|9275.9|48
1628271300000|2021-08-06 17:35:00|9281.9|9276.9|9280.4|9275.4|9281.9|9276.9|9279.8|9274.8|30
1628271600000|2021-08-06 17:40:00|9280.3|9275.3|9280.3|9275.3|9280.6|9275.6|9280|9275|27
1628271900000|2021-08-06 17:45:00|9280.1|9275.1|9280.3|9275.3|9280.3|9275.3|9279.8|9274.8|15
1628272200000|2021-08-06 17:50:00|9280.1|9275.1|9280.3|9275.3|9280.4|9275.4|9279.9|9274.9|23
1628272500000|2021-08-06 17:55:00|9280.4|9275.4|9280.4|9275.4|9281|9276|9280|9275|12
1628272800000|2021-08-06 18:00:00|9280.3|9275.3|9278.6|9273.6|9280.3|9275.3|9278.5|9273.5|24
1628273100000|2021-08-06 18:05:00|9278.8|9273.8|9278|9273|9278.9|9273.9|9277.9|9272.9|19
1628273400000|2021-08-06 18:10:00|9277.9|9272.9|9279|9274|9279.1|9274.1|9277.9|9272.9|34
1628273700000|2021-08-06 18:15:00|9279.1|9274.1|9279.1|9274.1|9279.1|9274.1|9278.3|9273.3|16
1628274000000|2021-08-06 18:20:00|9279.4|9274.4|9279.8|9274.8|9280.1|9275.1|9279.3|9274.3|1
1628274300000|2021-08-06 18:25:00|9279.4|9274.4|9279.8|9274.8|9280.1|9275.1|9279.4|9274.4|21
1628274600000|2021-08-06 18:30:00|9279.4|9274.4|9279.3|9274.3|9279.8|9274.8|9279.3|9274.3|37
1628274900000|2021-08-06 18:35:00|9279.4|9274.4|9279.4|9274.4|9280.1|9275.1|9279.3|9274.3|16
1628275200000|2021-08-06 18:40:00|9279.6|9274.6|9279.6|9274.6|9279.6|9274.6|9279.3|9274.3|5
1628275500000|2021-08-06 18:45:00|9279.8|9274.8|9280.8|9275.8|9280.8|9275.8|9279.8|9274.8|62
1628275800000|2021-08-06 18:50:00|9281|9276|9281.1|9276.1|9281.3|9276.3|9280.4|9275.4|30
1628276100000|2021-08-06 18:55:00|9280.9|9275.9|9281.9|9276.9|9281.9|9276.9|9280|9275|210
1628276400000|2021-08-06 19:00:00|9282.1|9277.1|9280.7|9275.7|9282.2|9277.2|9280.6|9275.6|105
1628276700000|2021-08-06 19:05:00|9280.6|9275.6|9279.9|9274.9|9280.6|9275.6|9279.4|9274.4|34
1628277000000|2021-08-06 19:10:00|9279.7|9274.7|9279.9|9274.9|9279.9|9274.9|9279.4|9274.4|6
1628277300000|2021-08-06 19:15:00|9280|9275|9280.1|9275.1|9280.4|9275.4|9280|9275|6
1628277600000|2021-08-06 19:20:00|9280|9275|9279.1|9274.1|9280|9275|9279.1|9274.1|11
1628277900000|2021-08-06 19:25:00|9279.2|9274.2|9278.9|9273.9|9279.9|9274.9|9278.9|9273.9|18
1628278200000|2021-08-06 19:30:00|9279|9274|9279.4|9274.4|9279.9|9274.9|9279|9274|15
1628278500000|2021-08-06 19:35:00|9279.2|9274.2|9279.3|9274.3|9279.7|9274.7|9279.2|9274.2|12
1628278800000|2021-08-06 19:40:00|9278.9|9273.9|9281.1|9276.1|9281.2|9276.2|9278.9|9273.9|16
1628279100000|2021-08-06 19:45:00|9280.8|9275.8|9281.4|9276.4|9281.6|9276.6|9280.8|9275.8|30
1628279400000|2021-08-06 19:50:00|9281.3|9276.3|9280.1|9275.1|9281.8|9276.8|9279.9|9274.9|39
1628279700000|2021-08-06 19:55:00|9280.3|9275.3|9280.7|9275.7|9281.1|9276.1|9280.3|9275.3|98
1628280000000|2021-08-06 20:00:00|9280.5|9275.5|9280.2|9275.2|9281.3|9276.3|9280.2|9275.2|305
1628280300000|2021-08-06 20:05:00|9280.3|9275.3|9281.7|9276.7|9281.9|9276.9|9280.3|9275.3|17
1628280600000|2021-08-06 20:10:00|9281.6|9276.6|9280.8|9275.8|9281.7|9276.7|9280.7|9275.7|31
1628280900000|2021-08-06 20:15:00|9280.7|9275.7|9279.9|9274.9|9280.9|9275.9|9279.9|9274.9|41
1628281200000|2021-08-06 20:20:00|9280|9275|9279.4|9274.4|9280.4|9275.4|9279.4|9274.4|5
1628281500000|2021-08-06 20:25:00|9279.5|9274.5|9280.4|9275.4|9280.8|9275.8|9279.4|9274.4|13
1628281800000|2021-08-06 20:30:00|9280.7|9275.7|9279.8|9274.8|9281.3|9276.3|9279.8|9274.8|20
1628282100000|2021-08-06 20:35:00|9279.9|9274.9|9278.9|9273.9|9279.9|9274.9|9278.9|9273.9|6
1628282400000|2021-08-06 20:40:00|9278.8|9273.8|9279.1|9274.1|9279.4|9274.4|9277.8|9272.8|61
1628282700000|2021-08-06 20:45:00|9278.9|9273.9|9279.6|9274.6|9279.7|9274.7|9278.7|9273.7|48
1628283000000|2021-08-06 20:50:00|9279.7|9274.7|9279.3|9274.3|9279.9|9274.9|9278.8|9273.8|12
1628283300000|2021-08-06 20:55:00|9279.4|9274.4|9281.6|9274.6|9281.7|9275.9|9279.2|9274.2|18
1628467200000|2021-08-09 00:00:00|9288.7|9283.7|9291.6|9286.6|9291.9|9286.9|9287.4|9282.4|139
1628467500000|2021-08-09 00:05:00|9292|9287|9290.9|9285.9|9292.1|9287.1|9290.9|9285.9|40
1628467800000|2021-08-09 00:10:00|9290.6|9285.6|9291.1|9286.1|9291.1|9286.1|9288.9|9283.9|30
1628468100000|2021-08-09 00:15:00|9291.3|9286.3|9292.5|9287.5|9293.6|9288.6|9291.3|9286.3|89
1628468400000|2021-08-09 00:20:00|9292.4|9287.4|9290.9|9285.9|9292.4|9287.4|9290.5|9285.5|28
1628468700000|2021-08-09 00:25:00|9290.8|9285.8|9289.6|9284.6|9290.8|9285.8|9289.4|9284.4|45
1628469000000|2021-08-09 00:30:00|9289.5|9284.5|9288.6|9283.6|9289.6|9284.6|9288.4|9283.4|38
1628469300000|2021-08-09 00:35:00|9288.5|9283.5|9290.6|9285.6|9290.7|9285.7|9288.5|9283.5|10
1628469600000|2021-08-09 00:40:00|9290.5|9285.5|9289.9|9284.9|9290.6|9285.6|9289.9|9284.9|14
1628469900000|2021-08-09 00:45:00|9290|9285|9290.1|9285.1|9290.1|9285.1|9289.9|9284.9|8
1628470200000|2021-08-09 00:50:00|9290|9285|9289.1|9284.1|9290.1|9285.1|9288.7|9283.7|13
1628470500000|2021-08-09 00:55:00|9289|9284|9288.2|9283.2|9289.1|9284.1|9288|9283|34
1628470800000|2021-08-09 01:00:00|9288|9283|9285.9|9280.9|9288|9283|9285.4|9280.4|61
1628471100000|2021-08-09 01:05:00|9286|9281|9287.1|9282.1|9287.1|9282.1|9285.4|9280.4|68
1628471400000|2021-08-09 01:10:00|9287|9282|9285.9|9280.9|9287|9282|9284.9|9279.9|24
1628471700000|2021-08-09 01:15:00|9286|9281|9285.9|9280.9|9286.4|9281.4|9284.7|9279.7|99
1628472000000|2021-08-09 01:20:00|9285.7|9280.7|9285.9|9280.9|9286.4|9281.4|9285|9280|36
1628472300000|2021-08-09 01:25:00|9286|9281|9285.4|9280.4|9286.1|9281.1|9284.9|9279.9|8
1628472600000|2021-08-09 01:30:00|9285.5|9280.5|9284.6|9279.6|9286.7|9281.7|9284.5|9279.5|30
1628472900000|2021-08-09 01:35:00|9284.9|9279.9|9284.4|9279.4|9284.9|9279.9|9283.9|9278.9|9
1628473200000|2021-08-09 01:40:00|9284.2|9279.2|9282.9|9277.9|9284.2|9279.2|9282.3|9277.3|15
1628473500000|2021-08-09 01:45:00|9282.8|9277.8|9283.1|9278.1|9283.5|9278.5|9282.4|9277.4|20
1628473800000|2021-08-09 01:50:00|9283|9278|9284.1|9279.1|9284.1|9279.1|9282.3|9277.3|78
1628474100000|2021-08-09 01:55:00|9284|9279|9285.6|9280.6|9285.6|9280.6|9283.5|9278.5|13
1628474400000|2021-08-09 02:00:00|9285.7|9280.7|9284|9279|9286.1|9281.1|9284|9279|27
1628474700000|2021-08-09 02:05:00|9284.1|9279.1|9283.7|9278.7|9284.2|9279.2|9283.4|9278.4|36
1628475000000|2021-08-09 02:10:00|9283.8|9278.8|9283.9|9278.9|9284|9279|9283.4|9278.4|9
1628475300000|2021-08-09 02:15:00|9283.5|9278.5|9282.2|9277.2|9283.6|9278.6|9282|9277|54
1628475600000|2021-08-09 02:20:00|9282.3|9277.3|9283.2|9278.2|9283.4|9278.4|9282.2|9277.2|11
1628475900000|2021-08-09 02:25:00|9283.3|9278.3|9282.4|9277.4|9283.4|9278.4|9282.4|9277.4|48
1628476200000|2021-08-09 02:30:00|9282.5|9277.5|9281.9|9276.9|9282.6|9277.6|9281.9|9276.9|16
1628476500000|2021-08-09 02:35:00|9281.8|9276.8|9281.4|9276.4|9282.2|9277.2|9281.4|9276.4|27
1628476800000|2021-08-09 02:40:00|9281.5|9276.5|9281.5|9276.5|9281.8|9276.8|9281.4|9276.4|25
1628477100000|2021-08-09 02:45:00|9281.6|9276.6|9281.2|9276.2|9281.7|9276.7|9281|9276|12
1628477400000|2021-08-09 02:50:00|9281.3|9276.3|9281.1|9276.1|9281.6|9276.6|9281|9276|11
1628477700000|2021-08-09 02:55:00|9281|9276|9281.1|9276.1|9281.2|9276.2|9280.9|9275.9|15
1628478000000|2021-08-09 03:00:00|9281.2|9276.2|9280.9|9275.9|9281.2|9276.2|9280.8|9275.8|10
1628478300000|2021-08-09 03:05:00|9280.8|9275.8|9280.7|9275.7|9280.9|9275.9|9280.7|9275.7|4
1628478600000|2021-08-09 03:10:00|9280.2|9275.2|9280.4|9275.4|9280.6|9275.6|9280|9275|14
1628478900000|2021-08-09 03:15:00|9280.6|9275.6|9281.2|9276.2|9281.2|9276.2|9280.6|9275.6|11
1628479200000|2021-08-09 03:20:00|9281.1|9276.1|9281.2|9276.2|9281.6|9276.6|9280.9|9275.9|28
1628479500000|2021-08-09 03:25:00|9280.9|9275.9|9282.2|9277.2|9282.2|9277.2|9280.9|9275.9|5
1628479800000|2021-08-09 03:30:00|9282.4|9277.4|9281.4|9276.4|9282.4|9277.4|9281.4|9276.4|8
1628480100000|2021-08-09 03:35:00|9281.3|9276.3|9281.6|9276.6|9281.6|9276.6|9281.3|9276.3|7
1628480400000|2021-08-09 03:40:00|9281.7|9276.7|9282.1|9277.1|9282.3|9277.3|9281.7|9276.7|25
1628480700000|2021-08-09 03:45:00|9281.9|9276.9|9281.5|9276.5|9281.9|9276.9|9281.4|9276.4|56
1628481000000|2021-08-09 03:50:00|9281.4|9276.4|9281.1|9276.1|9281.5|9276.5|9280.9|9275.9|10
1628481300000|2021-08-09 03:55:00|9281.2|9276.2|9281.4|9276.4|9281.9|9276.9|9281.2|9276.2|8
1628481600000|2021-08-09 04:00:00|||||||||4
1628481900000|2021-08-09 04:05:00|9281.5|9276.5|9282.4|9277.4|9282.4|9277.4|9281.5|9276.5|12
1628482200000|2021-08-09 04:10:00|9282.3|9277.3|9281.7|9276.7|9282.4|9277.4|9281.7|9276.7|5
1628482500000|2021-08-09 04:15:00|9281.9|9276.9|9281.6|9276.6|9282|9277|9281.4|9276.4|6
1628482800000|2021-08-09 04:20:00|9281.7|9276.7|9281.9|9276.9|9282.1|9277.1|9281.7|9276.7|13
1628483100000|2021-08-09 04:25:00|9282|9277|9282.1|9277.1|9282.1|9277.1|9282|9277|10
1628483400000|2021-08-09 04:30:00|9282|9277|9281.6|9276.6|9282.1|9277.1|9281.4|9276.4|46
1628483700000|2021-08-09 04:35:00|9281.7|9276.7|9281.6|9276.6|9281.8|9276.8|9281.4|9276.4|7
1628484000000|2021-08-09 04:40:00|9281.5|9276.5|9281.6|9276.6|9281.6|9276.6|9281.4|9276.4|6
1628484300000|2021-08-09 04:45:00|9281.7|9276.7|9281.9|9276.9|9282.1|9277.1|9281.7|9276.7|4
1628484600000|2021-08-09 04:50:00|9282|9277|9281.5|9276.5|9282.1|9277.1|9281.4|9276.4|6
1628484900000|2021-08-09 04:55:00|9281.4|9276.4|9279.2|9274.2|9281.4|9276.4|9279.2|9274.2|14
1628485200000|2021-08-09 05:00:00|9279.3|9274.3|9280.9|9275.9|9280.9|9275.9|9279.3|9274.3|25
1628485500000|2021-08-09 05:05:00|9280.8|9275.8|9280.1|9275.1|9280.8|9275.8|9279.9|9274.9|5
1628485800000|2021-08-09 05:10:00|9280|9275|9280.1|9275.1|9280.2|9275.2|9280|9275|2
1628486100000|2021-08-09 05:15:00|9280.2|9275.2|9279.4|9274.4|9280.2|9275.2|9279.4|9274.4|8
1628486400000|2021-08-09 05:20:00|9279.2|9274.2|9279.1|9274.1|9279.4|9274.4|9279|9274|10
1628486700000|2021-08-09 05:25:00|9279|9274|9278|9273|9279|9274|9277.4|9272.4|47
1628487000000|2021-08-09 05:30:00|9278.1|9273.1|9278.7|9273.7|9278.7|9273.7|9277.7|9272.7|103
1628487300000|2021-08-09 05:35:00|9278.9|9273.9|9278.2|9273.2|9278.9|9273.9|9277.8|9272.8|4
1628487600000|2021-08-09 05:40:00|9278.1|9273.1|9278.4|9273.4|9278.4|9273.4|9277.9|9272.9|7
1628487900000|2021-08-09 05:45:00|9278.2|9273.2|9277.9|9272.9|9278.4|9273.4|9277.9|9272.9|14
1628488200000|2021-08-09 05:50:00|9278|9273|9278.6|9273.6|9278.6|9273.6|9278|9273|20
1628488500000|2021-08-09 05:55:00|9278.5|9273.5|9281.5|9276.5|9281.6|9276.6|9278.5|9273.5|54
1628488800000|2021-08-09 06:00:00|9281.6|9276.6|9280.6|9275.6|9282.6|9277.6|9279.9|9274.9|173
1628489100000|2021-08-09 06:05:00|9280.5|9275.5|9277.1|9272.1|9280.5|9275.5|9276.9|9271.9|36
1628489400000|2021-08-09 06:10:00|9277|9272|9278.1|9273.1|9278.1|9273.1|9276.2|9271.2|42
1628489700000|2021-08-09 06:15:00|9278.2|9273.2|9278.1|9273.1|9278.6|9273.6|9276.9|9271.9|14
1628490000000|2021-08-09 06:20:00|9278|9273|9278.4|9273.4|9279.1|9274.1|9276.4|9271.4|34
1628490300000|2021-08-09 06:25:00|9278.1|9273.1|9277|9272|9278.4|9273.4|9277|9272|11
1628490600000|2021-08-09 06:30:00|9277.1|9272.1|9277.4|9272.4|9277.9|9272.9|9276.1|9271.1|35
1628490900000|2021-08-09 06:35:00|9277.5|9272.5|9275.7|9270.7|9277.9|9272.9|9275|9270|25
1628491200000|2021-08-09 06:40:00|9275.9|9270.9|9277.3|9272.3|9277.4|9272.4|9275.7|9270.7|14
1628491500000|2021-08-09 06:45:00|9277.4|9272.4|9279.3|9274.3|9279.4|9274.4|9277.4|9272.4|24
1628491800000|2021-08-09 06:50:00|9279.4|9274.4|9280.2|9275.2|9280.6|9275.6|9278.7|9273.7|13
1628492100000|2021-08-09 06:55:00|9280.1|9275.1|9280.7|9275.7|9281.5|9276.5|9279.7|9274.7|37
1628492400000|2021-08-09 07:00:00|9280.8|9275.8|9278.9|9273.9|9281.1|9276.1|9276.3|9271.3|123
1628492700000|2021-08-09 07:05:00|9278.8|9273.8|9282|9277|9282|9277|9278.7|9273.7|64
1628493000000|2021-08-09 07:10:00|9281.9|9276.9|9282.6|9277.6|9283.1|9278.1|9280.7|9275.7|43
1628493300000|2021-08-09 07:15:00|9282.4|9277.4|9280.4|9275.4|9283.1|9278.1|9280.4|9275.4|22
1628493600000|2021-08-09 07:20:00|9280.2|9275.2|9278.7|9273.7|9281.5|9276.5|9278.2|9273.2|49
1628493900000|2021-08-09 07:25:00|9279|9274|9278.2|9273.2|9280.1|9275.1|9277.1|9272.1|50
1628494200000|2021-08-09 07:30:00|9278.3|9273.3|9278.2|9273.2|9279.4|9274.4|9277|9272|32
1628494500000|2021-08-09 07:35:00|9277.9|9272.9|9278.4|9273.4|9278.6|9273.6|9277.2|9272.2|32
1628494800000|2021-08-09 07:40:00|9278.2|9273.2|9276.2|9271.2|9278.2|9273.2|9276.2|9271.2|22
1628495100000|2021-08-09 07:45:00|9276.5|9271.5|9277|9272|9277.2|9272.2|9275.9|9270.9|27
1628495400000|2021-08-09 07:50:00|9277.1|9272.1|9279.1|9274.1|9279.1|9274.1|9276.6|9271.6|25
1628495700000|2021-08-09 07:55:00|9279.2|9274.2|9281.7|9276.7|9281.7|9276.7|9278.2|9273.2|55
1628496000000|2021-08-09 08:00:00|9281.6|9276.6|9280.9|9275.9|9282.5|9277.5|9280.9|9275.9|33
1628496300000|2021-08-09 08:05:00|9280.7|9275.7|9284.5|9279.5|9285.1|9280.1|9280.2|9275.2|64
1628496600000|2021-08-09 08:10:00|9284.4|9279.4|9286.1|9281.1|9286.6|9281.6|9283.7|9278.7|207
1628496900000|2021-08-09 08:15:00|9286.2|9281.2|9286.2|9281.2|9288.5|9283.5|9286.2|9281.2|51
1628497200000|2021-08-09 08:20:00|9286.3|9281.3|9283.2|9278.2|9286.5|9281.5|9283.2|9278.2|56
1628497500000|2021-08-09 08:25:00|9283.4|9278.4|9281.2|9276.2|9283.6|9278.6|9280.2|9275.2|56
1628497800000|2021-08-09 08:30:00|9281.6|9276.6|9281.2|9276.2|9284.1|9279.1|9281.2|9276.2|35
1628498100000|2021-08-09 08:35:00|9281.5|9276.5|9278.7|9273.7|9281.5|9276.5|9278.7|9273.7|36
1628498400000|2021-08-09 08:40:00|9279.1|9274.1|9280.3|9275.3|9280.6|9275.6|9278.8|9273.8|15
1628498700000|2021-08-09 08:45:00|9280.5|9275.5|9282.6|9277.6|9282.7|9277.7|9280.2|9275.2|25
1628499000000|2021-08-09 08:50:00|9282.5|9277.5|9282.7|9277.7|9283.1|9278.1|9281.6|9276.6|26
1628499300000|2021-08-09 08:55:00|9282.8|9277.8|9284.9|9279.9|9285|9280|9282.1|9277.1|52
1628499600000|2021-08-09 09:00:00|9284.7|9279.7|9284.2|9279.2|9286|9281|9284.2|9279.2|26
1628499900000|2021-08-09 09:05:00|9284|9279|9281.9|9276.9|9284.2|9279.2|9281.2|9276.2|58
1628500200000|2021-08-09 09:10:00|9282.1|9277.1|9283.1|9278.1|9283.2|9278.2|9279.9|9274.9|52
1628500500000|2021-08-09 09:15:00|9283.2|9278.2|9279.2|9274.2|9283.4|9278.4|9278.4|9273.4|93
1628500800000|2021-08-09 09:20:00|9278.9|9273.9|9279.9|9274.9|9281.2|9276.2|9278.3|9273.3|22
1628501100000|2021-08-09 09:25:00|9279.8|9274.8|9280.2|9275.2|9280.7|9275.7|9277.7|9272.7|54
1628501400000|2021-08-09 09:30:00|9280.3|9275.3|9280.6|9275.6|9281.2|9276.2|9279.5|9274.5|76
1628501700000|2021-08-09 09:35:00|9280.5|9275.5|9280.1|9275.1|9281.2|9276.2|9279.8|9274.8|44
1628502000000|2021-08-09 09:40:00|9279.9|9274.9|9279.4|9274.4|9282|9277|9279|9274|41
1628502300000|2021-08-09 09:45:00|9279.2|9274.2|9278.9|9273.9|9280.2|9275.2|9277.9|9272.9|20
1628502600000|2021-08-09 09:50:00|9279|9274|9277.5|9272.5|9280.2|9275.2|9277.5|9272.5|19
1628502900000|2021-08-09 09:55:00|9277.2|9272.2|9277.5|9272.5|9277.7|9272.7|9276.4|9271.4|25
1628503200000|2021-08-09 10:00:00|9277.4|9272.4|9278|9273|9278.4|9273.4|9276.5|9271.5|29
1628503500000|2021-08-09 10:05:00|9277.9|9272.9|9279.5|9274.5|9279.7|9274.7|9277.9|9272.9|27
1628503800000|2021-08-09 10:10:00|9279.4|9274.4|9279.5|9274.5|9280.5|9275.5|9279|9274|19
1628504100000|2021-08-09 10:15:00|9279.8|9274.8|9282.6|9277.6|9282.6|9277.6|9279.5|9274.5|33
1628504400000|2021-08-09 10:20:00|9282.4|9277.4|9281.5|9276.5|9282.7|9277.7|9281.1|9276.1|22
1628504700000|2021-08-09 10:25:00|9281.6|9276.6|9281.6|9276.6|9281.7|9276.7|9280.7|9275.7|18
1628505000000|2021-08-09 10:30:00|9281.7|9276.7|9282.9|9277.9|9283|9278|9281.5|9276.5|22
1628505300000|2021-08-09 10:35:00|9283.2|9278.2|9283|9278|9283.4|9278.4|9282.4|9277.4|26
1628505600000|2021-08-09 10:40:00|9282.5|9277.5|9282.5|9277.5|9283.2|9278.2|9282.5|9277.5|10
1628505900000|2021-08-09 10:45:00|9282.6|9277.6|9283.5|9278.5|9283.6|9278.6|9282.5|9277.5|26
1628506200000|2021-08-09 10:50:00|9283|9278|9281.2|9276.2|9283|9278|9279|9274|31
1628506500000|2021-08-09 10:55:00|9281.4|9276.4|9282.9|9277.9|9283.4|9278.4|9281|9276|15
1628506800000|2021-08-09 11:00:00|9282.8|9277.8|9281|9276|9283.4|9278.4|9280.5|9275.5|21
1628507100000|2021-08-09 11:05:00|9280.9|9275.9|9280.9|9275.9|9281.4|9276.4|9280.5|9275.5|38
1628507400000|2021-08-09 11:10:00|9280.8|9275.8|9279.5|9274.5|9281|9276|9279.5|9274.5|40
1628507700000|2021-08-09 11:15:00|9279.7|9274.7|9277.4|9272.4|9279.7|9274.7|9276.9|9271.9|24
1628508000000|2021-08-09 11:20:00|9277.5|9272.5|9276.4|9271.4|9277.5|9272.5|9275|9270|19
1628508300000|2021-08-09 11:25:00|9276.3|9271.3|9274.5|9269.5|9276.9|9271.9|9274.5|9269.5|20
1628508600000|2021-08-09 11:30:00|9274.4|9269.4|9276.9|9271.9|9276.9|9271.9|9274|9269|29
1628508900000|2021-08-09 11:35:00|9277|9272|9277.9|9272.9|9278|9273|9276|9271|22
1628509200000|2021-08-09 11:40:00|9278|9273|9277.7|9272.7|9278.5|9273.5|9277|9272|25
1628509500000|2021-08-09 11:45:00|9277.5|9272.5|9278.9|9273.9|9279.4|9274.4|9277|9272|19
1628509800000|2021-08-09 11:50:00|9278.8|9273.8|9278.1|9273.1|9278.9|9273.9|9277|9272|19
1628510100000|2021-08-09 11:55:00|9278|9273|9276.7|9271.7|9278.4|9273.4|9276|9271|31
1628510400000|2021-08-09 12:00:00|9277|9272|9276.4|9271.4|9277.8|9272.8|9275.5|9270.5|40
1628510700000|2021-08-09 12:05:00|9276.7|9271.7|9278.2|9273.2|9278.4|9273.4|9276|9271|35
1628511000000|2021-08-09 12:10:00|9278.4|9273.4|9278.9|9273.9|9279.2|9274.2|9278|9273|27
1628511300000|2021-08-09 12:15:00|9279|9274|9278.5|9273.5|9279.7|9274.7|9278|9273|61
1628511600000|2021-08-09 12:20:00|9278.7|9273.7|9277.5|9272.5|9279.4|9274.4|9276.2|9271.2|185
1628511900000|2021-08-09 12:25:00|9277.3|9272.3|9276.9|9271.9|9277.5|9272.5|9275.6|9270.6|105
1628512200000|2021-08-09 12:30:00|9276.8|9271.8|9276|9271|9276.8|9271.8|9275.7|9270.7|72
1628512500000|2021-08-09 12:35:00|9276.1|9271.1|9275|9270|9277.7|9272.7|9274.9|9269.9|73
1628512800000|2021-08-09 12:40:00|9274.9|9269.9|9274.2|9269.2|9275.4|9270.4|9274|9269|118
1628513100000|2021-08-09 12:45:00|9274|9269|9277.9|9272.9|9277.9|9272.9|9273.4|9268.4|88
1628513400000|2021-08-09 12:50:00|9277.7|9272.7|9278.5|9273.5|9278.9|9273.9|9276.7|9271.7|36
1628513700000|2021-08-09 12:55:00|9278|9273|9278.9|9273.9|9280.1|9275.1|9277|9272|39
1628514000000|2021-08-09 13:00:00|9278.7|9273.7|9278.5|9273.5|9278.8|9273.8|9276.5|9271.5|87
1628514300000|2021-08-09 13:05:00|9278.9|9273.9|9276.4|9271.4|9281|9276|9276|9271|69
1628514600000|2021-08-09 13:10:00|9276.6|9271.6|9275.7|9270.7|9277.1|9272.1|9275.5|9270.5|65
1628514900000|2021-08-09 13:15:00|9275.5|9270.5|9277.4|9272.4|9277.4|9272.4|9274.5|9269.5|52
1628515200000|2021-08-09 13:20:00|9277.2|9272.2|9279.4|9274.4|9279.4|9274.4|9277|9272|62
1628515500000|2021-08-09 13:25:00|9279.2|9274.2|9278.3|9273.3|9279.9|9274.9|9277.5|9272.5|24
1628515800000|2021-08-09 13:30:00|9278.4|9273.4|9277.7|9272.7|9280.5|9275.5|9275.6|9270.6|86
1628516100000|2021-08-09 13:35:00|9277.9|9272.9|9277.4|9272.4|9280|9275|9276.7|9271.7|125
1628516400000|2021-08-09 13:40:00|9277.3|9272.3|9279.4|9274.4|9280.4|9275.4|9277|9272|49
1628516700000|2021-08-09 13:45:00|9279.3|9274.3|9278.5|9273.5|9279.7|9274.7|9276.5|9271.5|110
1628517000000|2021-08-09 13:50:00|9278.4|9273.4|9280.6|9275.6|9280.7|9275.7|9276.9|9271.9|47
1628517300000|2021-08-09 13:55:00|9280.5|9275.5|9280|9275|9281.1|9276.1|9278.5|9273.5|93
1628517600000|2021-08-09 14:00:00|9279.9|9274.9|9284.5|9279.5|9285.8|9280.8|9278.5|9273.5|264
1628517900000|2021-08-09 14:05:00|9284.4|9279.4|9284.4|9279.4|9285|9280|9282.7|9277.7|72
1628518200000|2021-08-09 14:10:00|9284.2|9279.2|9285.6|9280.6|9287.1|9282.1|9282.4|9277.4|76
1628518500000|2021-08-09 14:15:00|9285.7|9280.7|9289.4|9284.4|9289.5|9284.5|9285.4|9280.4|45
1628518800000|2021-08-09 14:20:00|9289.3|9284.3|9288|9283|9290.5|9285.5|9287|9282|173
1628519100000|2021-08-09 14:25:00|9287.9|9282.9|9285.7|9280.7|9287.9|9282.9|9285|9280|28
1628519400000|2021-08-09 14:30:00|9285.9|9280.9|9286.9|9281.9|9288.5|9283.5|9285.5|9280.5|51
1628519700000|2021-08-09 14:35:00|9287|9282|9286.7|9281.7|9287.9|9282.9|9286.2|9281.2|82
1628520000000|2021-08-09 14:40:00|9286.5|9281.5|9288.4|9283.4|9289|9284|9286.5|9281.5|108
1628520300000|2021-08-09 14:45:00|9288.2|9283.2|9289.5|9284.5|9289.5|9284.5|9287.7|9282.7|86
1628520600000|2021-08-09 14:50:00|9289.7|9284.7|9291.7|9286.7|9292.7|9287.7|9289.7|9284.7|87
1628520900000|2021-08-09 14:55:00|9291.5|9286.5|9295.3|9290.3|9295.6|9290.6|9291|9286|414
1628521200000|2021-08-09 15:00:00|9295.4|9290.4|9294.5|9289.5|9297.5|9292.5|9294|9289|208
1628521500000|2021-08-09 15:05:00|9294.6|9289.6|9294|9289|9295.9|9290.9|9293.9|9288.9|49
1628521800000|2021-08-09 15:10:00|9294.1|9289.1|9292.2|9287.2|9294.2|9289.2|9291.9|9286.9|50
1628522100000|2021-08-09 15:15:00|9292.4|9287.4|9290.5|9285.5|9292.4|9287.4|9289.5|9284.5|36
1628522400000|2021-08-09 15:20:00|9290.7|9285.7|9291.5|9286.5|9291.7|9286.7|9289.5|9284.5|26
1628522700000|2021-08-09 15:25:00|9291.4|9286.4|9288.9|9283.9|9291.4|9286.4|9288|9283|35
1628523000000|2021-08-09 15:30:00|9288.7|9283.7|9291.4|9286.4|9291.4|9286.4|9288.5|9283.5|39
1628523300000|2021-08-09 15:35:00|9291.3|9286.3|9292.3|9287.3|9292.4|9287.4|9290.5|9285.5|79
1628523600000|2021-08-09 15:40:00|9292|9287|9288.9|9283.9|9292.4|9287.4|9288.5|9283.5|74
1628523900000|2021-08-09 15:45:00|9289|9284|9290|9285|9290.9|9285.9|9289|9284|56
1628524200000|2021-08-09 15:50:00|9289.8|9284.8|9290.9|9285.9|9291.4|9286.4|9289.5|9284.5|22
1628524500000|2021-08-09 15:55:00|9291.1|9286.1|9291.5|9286.5|9292.3|9287.3|9291|9286|31
1628524800000|2021-08-09 16:00:00|9291.9|9286.9|9294.2|9289.2|9294.5|9289.5|9291.5|9286.5|52
1628525100000|2021-08-09 16:05:00|9294|9289|9293.2|9288.2|9294.9|9289.9|9293|9288|50
1628525400000|2021-08-09 16:10:00|9293.5|9288.5|9294.9|9289.9|9294.9|9289.9|9293.5|9288.5|57
1628525700000|2021-08-09 16:15:00|9294.5|9289.5|9295.7|9290.7|9296|9291|9294.5|9289.5|115
1628526000000|2021-08-09 16:20:00|9296|9291|9295.5|9290.5|9296.5|9291.5|9295|9290|52
1628526300000|2021-08-09 16:25:00|9295.3|9290.3|9294.8|9289.8|9296|9291|9294.8|9289.8|56
1628526600000|2021-08-09 16:30:00|9294.7|9289.7|9295|9290|9295.9|9290.9|9294.7|9289.7|93
1628526900000|2021-08-09 16:35:00|9295.1|9290.1|9295|9290|9295.5|9290.5|9295|9290|47
1628527200000|2021-08-09 16:40:00|9295.3|9290.3|9297|9292|9297|9292|9295|9290|70
1628527500000|2021-08-09 16:45:00|9296.9|9291.9|9296.5|9291.5|9297|9292|9296.2|9291.2|44
1628527800000|2021-08-09 16:50:00|9296.4|9291.4|9296.2|9291.2|9296.5|9291.5|9296|9291|56
1628528100000|2021-08-09 16:55:00|9295.8|9290.8|9295.2|9290.2|9296|9291|9295|9290|64
1628528400000|2021-08-09 17:00:00|9295.1|9290.1|9295.8|9290.8|9295.9|9290.9|9294.8|9289.8|48
1628528700000|2021-08-09 17:05:00|9295.7|9290.7|9294.5|9289.5|9295.7|9290.7|9294|9289|36
1628529000000|2021-08-09 17:10:00|9294.4|9289.4|9293.4|9288.4|9294.4|9289.4|9293|9288|32
1628529300000|2021-08-09 17:15:00|9293.5|9288.5|9294.9|9289.9|9294.9|9289.9|9293.5|9288.5|37
1628529600000|2021-08-09 17:20:00|9295|9290|9295.4|9290.4|9295.4|9290.4|9294.7|9289.7|24
1628529900000|2021-08-09 17:25:00|9295.5|9290.5|9296.3|9291.3|9296.4|9291.4|9294.9|9289.9|77
1628530200000|2021-08-09 17:30:00|9296.4|9291.4|9297.5|9292.5|9297.9|9292.9|9295.9|9290.9|93
1628530500000|2021-08-09 17:35:00|9297.8|9292.8|9296.8|9291.8|9297.9|9292.9|9296.8|9291.8|54
1628530800000|2021-08-09 17:40:00|9296.9|9291.9|9295|9290|9297.2|9292.2|9295|9290|56
1628531100000|2021-08-09 17:45:00|9295.2|9290.2|9295|9290|9295.4|9290.4|9294.8|9289.8|61
1628531400000|2021-08-09 17:50:00|9294.5|9289.5|9294.7|9289.7|9294.9|9289.9|9294|9289|32
1628531700000|2021-08-09 17:55:00|9294.9|9289.9|9294.4|9289.4|9295.4|9290.4|9294|9289|12
1628532000000|2021-08-09 18:00:00|9294.3|9289.3|9294.4|9289.4|9294.4|9289.4|9294|9289|5
1628532300000|2021-08-09 18:05:00|9294.3|9289.3|9294.3|9289.3|9294.5|9289.5|9293.5|9288.5|11
1628532600000|2021-08-09 18:10:00|9294|9289|9292.9|9287.9|9294.4|9289.4|9292.5|9287.5|30
1628532900000|2021-08-09 18:15:00|9293.1|9288.1|9293|9288|9293.4|9288.4|9293|9288|16
1628533200000|2021-08-09 18:20:00|9293.1|9288.1|9294.1|9289.1|9294.2|9289.2|9293|9288|17
1628533500000|2021-08-09 18:25:00|9294|9289|9293|9288|9294.1|9289.1|9292.7|9287.7|192
1628533800000|2021-08-09 18:30:00|9292.9|9287.9|9291.4|9286.4|9292.9|9287.9|9290.5|9285.5|382
1628534100000|2021-08-09 18:35:00|9291.5|9286.5|9291.4|9286.4|9291.5|9286.5|9290.5|9285.5|127
1628534400000|2021-08-09 18:40:00|9291.5|9286.5|9293|9288|9293.2|9288.2|9291.4|9286.4|72
1628534700000|2021-08-09 18:45:00|9292.9|9287.9|9293.3|9288.3|9293.5|9288.5|9292.9|9287.9|85
1628535000000|2021-08-09 18:50:00|9293.2|9288.2|9294.3|9289.3|9294.3|9289.3|9292.8|9287.8|33
1628535300000|2021-08-09 18:55:00|9294|9289|9296|9291|9296|9291|9293.9|9288.9|273
1628535600000|2021-08-09 19:00:00|9295.7|9290.7|9296.4|9291.4|9296.5|9291.5|9294.9|9289.9|38
1628535900000|2021-08-09 19:05:00|9296.5|9291.5|9297|9292|9297|9292|9296.1|9291.1|41
1628536200000|2021-08-09 19:10:00|9297.1|9292.1|9297.2|9292.2|9297.5|9292.5|9297|9292|18
1628536500000|2021-08-09 19:15:00|9297|9292|9297.5|9292.5|9297.8|9292.8|9297|9292|14
1628536800000|2021-08-09 19:20:00|9297.7|9292.7|9296.8|9291.8|9297.7|9292.7|9296.8|9291.8|14
1628537100000|2021-08-09 19:25:00|9296.7|9291.7|9296.9|9291.9|9297|9292|9296.7|9291.7|9
1628537400000|2021-08-09 19:30:00|9296.8|9291.8|9297|9292|9297|9292|9296.8|9291.8|11
1628537700000|2021-08-09 19:35:00|9296.9|9291.9|9297|9292|9297|9292|9296.9|9291.9|11
1628538000000|2021-08-09 19:40:00|9297.2|9292.2|9297.2|9292.2|9297.5|9292.5|9297|9292|28
1628538300000|2021-08-09 19:45:00|9297.3|9292.3|9297.8|9292.8|9298|9293|9297.3|9292.3|24
1628538600000|2021-08-09 19:50:00|9298.1|9293.1|9297.7|9292.7|9298.3|9293.3|9297.6|9292.6|17
1628538900000|2021-08-09 19:55:00|9298|9293|9300.3|9295.3|9300.4|9295.4|9298|9293|294
1628539200000|2021-08-09 20:00:00|9300.2|9295.2|9299.3|9294.3|9300.3|9295.3|9299|9294|44
1628539500000|2021-08-09 20:05:00|9299.2|9294.2|9299.3|9294.3|9299.3|9294.3|9299|9294|6
1628539800000|2021-08-09 20:10:00|9299.4|9294.4|9299.3|9294.3|9299.8|9294.8|9299.3|9294.3|17
1628540100000|2021-08-09 20:15:00|9299.4|9294.4|9299.3|9294.3|9299.8|9294.8|9299.2|9294.2|85
1628540400000|2021-08-09 20:20:00|9299.2|9294.2|9299.5|9294.5|9299.5|9294.5|9299.2|9294.2|1
1628540700000|2021-08-09 20:25:00|9299.4|9294.4|9299.3|9294.3|9299.5|9294.5|9299.3|9294.3|37
1628541000000|2021-08-09 20:30:00|9299.2|9294.2|9299.7|9294.7|9299.8|9294.8|9299.1|9294.1|111
1628541300000|2021-08-09 20:35:00|9299.5|9294.5|9299.5|9294.5|9299.5|9294.5|9299.5|9294.5|0
1628541600000|2021-08-09 20:40:00|9299.6|9294.6|9299.8|9294.8|9299.8|9294.8|9299.6|9294.6|2
1628541900000|2021-08-09 20:45:00|9299.7|9294.7|9300.2|9295.2|9300.3|9295.3|9299.7|9294.7|32
1628542200000|2021-08-09 20:50:00|9300|9295|9300.3|9295.3|9300.3|9295.3|9300|9295|10
1628542500000|2021-08-09 20:55:00|9300.2|9295.2|9300.6|9293.6|9300.6|9295.4|9299.7|9293.6|4
1628553600000|2021-08-10 00:00:00|9299.9|9294.9|9301.2|9296.2|9301.5|9296.5|9299|9294|83
1628553900000|2021-08-10 00:05:00|9301.3|9296.3|9301.3|9296.3|9302|9297|9300.8|9295.8|38
1628554200000|2021-08-10 00:10:00|9301.4|9296.4|9300.8|9295.8|9301.4|9296.4|9300.6|9295.6|40
1628554500000|2021-08-10 00:15:00|9300.7|9295.7|9298.9|9293.9|9301|9296|9298.7|9293.7|83
1628554800000|2021-08-10 00:20:00|9298.8|9293.8|9299.9|9294.9|9300|9295|9298.7|9293.7|33
1628555100000|2021-08-10 00:25:00|9300|9295|9300.2|9295.2|9300.3|9295.3|9299.7|9294.7|11
1628555400000|2021-08-10 00:30:00|9300.3|9295.3|9300.2|9295.2|9300.7|9295.7|9300|9295|9
1628555700000|2021-08-10 00:35:00|9300.3|9295.3|9299.7|9294.7|9300.4|9295.4|9299.7|9294.7|12
1628556000000|2021-08-10 00:40:00|9299.6|9294.6|9299.7|9294.7|9300|9295|9299.4|9294.4|25
1628556300000|2021-08-10 00:45:00|9299.4|9294.4|9298.5|9293.5|9299.5|9294.5|9298.2|9293.2|13
1628556600000|2021-08-10 00:50:00|9298.7|9293.7|9298|9293|9299.2|9294.2|9297.7|9292.7|24
1628556900000|2021-08-10 00:55:00|9297.7|9292.7|9297.7|9292.7|9298.4|9293.4|9297.7|9292.7|14
1628557200000|2021-08-10 01:00:00|9297.6|9292.6|9297.8|9292.8|9298.4|9293.4|9296.9|9291.9|4
1628557500000|2021-08-10 01:05:00|9297.9|9292.9|9297.4|9292.4|9298|9293|9297.2|9292.2|7
1628557800000|2021-08-10 01:10:00|9297.3|9292.3|9297.3|9292.3|9297.4|9292.4|9297|9292|1
1628558100000|2021-08-10 01:15:00|9297.4|9292.4|9296.7|9291.7|9297.7|9292.7|9296.7|9291.7|3
1628558400000|2021-08-10 01:20:00|9296.8|9291.8|9297.5|9292.5|9297.7|9292.7|9296.8|9291.8|9
1628558700000|2021-08-10 01:25:00|9297.7|9292.7|9297.9|9292.9|9297.9|9292.9|9297.2|9292.2|46
1628559000000|2021-08-10 01:30:00|9297.8|9292.8|9298.8|9293.8|9298.9|9293.9|9297.7|9292.7|52
1628559300000|2021-08-10 01:35:00|9298.9|9293.9|9299.7|9294.7|9299.9|9294.9|9298.8|9293.8|6
1628559600000|2021-08-10 01:40:00|9299.8|9294.8|9300.2|9295.2|9300.3|9295.3|9299.7|9294.7|10
1628559900000|2021-08-10 01:45:00|9300.3|9295.3|9300.8|9295.8|9301.2|9296.2|9300.2|9295.2|54
1628560200000|2021-08-10 01:50:00|9300.9|9295.9|9300.2|9295.2|9301.2|9296.2|9300.2|9295.2|28
1628560500000|2021-08-10 01:55:00|9300.3|9295.3|9301.9|9296.9|9302.4|9297.4|9300.2|9295.2|97
1628560800000|2021-08-10 02:00:00|9302|9297|9301.7|9296.7|9302.4|9297.4|9301.7|9296.7|15
1628561100000|2021-08-10 02:05:00|9301.6|9296.6|9301|9296|9301.6|9296.6|9300.7|9295.7|10
1628561400000|2021-08-10 02:10:00|9300.9|9295.9|9300.9|9295.9|9301|9296|9300.7|9295.7|2
1628561700000|2021-08-10 02:15:00|9301|9296|9300.5|9295.5|9301|9296|9300.2|9295.2|13
1628562000000|2021-08-10 02:20:00|9300.7|9295.7|9301.7|9296.7|9301.9|9296.9|9300.5|9295.5|16
1628562300000|2021-08-10 02:25:00|9301.6|9296.6|9301|9296|9301.6|9296.6|9300.9|9295.9|4
1628562600000|2021-08-10 02:30:00|9300.9|9295.9|9300.8|9295.8|9301|9296|9300.7|9295.7|1
1628562900000|2021-08-10 02:35:00|9300.9|9295.9|9300.8|9295.8|9301.5|9296.5|9300.7|9295.7|10
1628563200000|2021-08-10 02:40:00|9300.9|9295.9|9300.3|9295.3|9301|9296|9300.2|9295.2|0
1628563500000|2021-08-10 02:45:00|9300.4|9295.4|9299.7|9294.7|9300.5|9295.5|9299.7|9294.7|6
1628563800000|2021-08-10 02:50:00|9299.3|9294.3|9298.7|9293.7|9299.3|9294.3|9298.7|9293.7|7
1628564100000|2021-08-10 02:55:00|9298.8|9293.8|9298.4|9293.4|9298.9|9293.9|9298.2|9293.2|3
1628564400000|2021-08-10 03:00:00|9298.5|9293.5|9298.7|9293.7|9298.9|9293.9|9298.5|9293.5|1
1628564700000|2021-08-10 03:05:00|9298.5|9293.5|9299.7|9294.7|9299.7|9294.7|9298.4|9293.4|86
1628565000000|2021-08-10 03:10:00|9299.9|9294.9|9299.5|9294.5|9299.9|9294.9|9299.5|9294.5|52
1628565300000|2021-08-10 03:15:00|9299.6|9294.6|9298.9|9293.9|9299.6|9294.6|9298.3|9293.3|152
1628565600000|2021-08-10 03:20:00|9298.8|9293.8|9298.3|9293.3|9298.8|9293.8|9298|9293|19
1628565900000|2021-08-10 03:25:00|9298.4|9293.4|9297.4|9292.4|9298.4|9293.4|9297|9292|173
1628566200000|2021-08-10 03:30:00|9297.5|9292.5|9297.7|9292.7|9297.9|9292.9|9297.2|9292.2|8
1628566500000|2021-08-10 03:35:00|9297.8|9292.8|9297.8|9292.8|9297.9|9292.9|9297.3|9292.3|14
1628566800000|2021-08-10 03:40:00|9297.7|9292.7|9297|9292|9297.8|9292.8|9297|9292|20
1628567100000|2021-08-10 03:45:00|9297.2|9292.2|9297.3|9292.3|9297.5|9292.5|9297|9292|7
1628567400000|2021-08-10 03:50:00|9297.5|9292.5|9297.7|9292.7|9298|9293|9297.5|9292.5|7
1628567700000|2021-08-10 03:55:00|9297.5|9292.5|9297.7|9292.7|9297.7|9292.7|9297.5|9292.5|10
1628568000000|2021-08-10 04:00:00|9297.4|9292.4|9297.5|9292.5|9297.5|9292.5|9297.2|9292.2|10
1628568300000|2021-08-10 04:05:00|9297.4|9292.4|9297.5|9292.5|9297.5|9292.5|9297.4|9292.4|0
1628568600000|2021-08-10 04:10:00|9297.6|9292.6|9298|9293|9298|9293|9297.5|9292.5|43
1628568900000|2021-08-10 04:15:00|9298.2|9293.2|9298.7|9293.7|9298.7|9293.7|9298.2|9293.2|9
1628569200000|2021-08-10 04:20:00|9298.8|9293.8|9297.8|9292.8|9298.8|9293.8|9297.8|9292.8|0
1628569500000|2021-08-10 04:25:00|9297.9|9292.9|9298.3|9293.3|9298.5|9293.5|9297.9|9292.9|3
1628569800000|2021-08-10 04:30:00|9298.4|9293.4|9299.5|9294.5|9299.5|9294.5|9298.3|9293.3|6
1628570100000|2021-08-10 04:35:00|9299.7|9294.7|9298.7|9293.7|9299.7|9294.7|9298.7|9293.7|6
1628570400000|2021-08-10 04:40:00|9298.5|9293.5|9298.2|9293.2|9298.9|9293.9|9298.1|9293.1|2
1628570700000|2021-08-10 04:45:00|9298.3|9293.3|9299|9294|9299|9294|9298.2|9293.2|6
1628571000000|2021-08-10 04:50:00|9298.9|9293.9|9298.2|9293.2|9298.9|9293.9|9298|9293|1
1628571300000|2021-08-10 04:55:00|9298.4|9293.4|9298|9293|9298.4|9293.4|9298|9293|13
1628571600000|2021-08-10 05:00:00|9298.1|9293.1|9297.9|9292.9|9298.4|9293.4|9297.5|9292.5|10
1628571900000|2021-08-10 05:05:00|9297.8|9292.8|9297.9|9292.9|9297.9|9292.9|9297.6|9292.6|16
1628572200000|2021-08-10 05:10:00|9298|9293|9298.1|9293.1|9298.4|9293.4|9297.9|9292.9|23
1628572500000|2021-08-10 05:15:00|9298.2|9293.2|9298.2|9293.2|9298.6|9293.6|9298.2|9293.2|20
1628572800000|2021-08-10 05:20:00|9297.9|9292.9|9298.1|9293.1|9298.1|9293.1|9297.9|9292.9|22
1628573100000|2021-08-10 05:25:00|9298.2|9293.2|9297.4|9292.4|9298.2|9293.2|9297.4|9292.4|15
1628573400000|2021-08-10 05:30:00|9297.6|9292.6|9297.9|9292.9|9297.9|9292.9|9297.4|9292.4|1
1628573700000|2021-08-10 05:35:00|9298|9293|9297.2|9292.2|9298|9293|9296.9|9291.9|22
1628574000000|2021-08-10 05:40:00|9297.4|9292.4|9296.4|9291.4|9297.4|9292.4|9296.1|9291.1|5
1628574300000|2021-08-10 05:45:00|9296.2|9291.2|9296.5|9291.5|9296.9|9291.9|9296|9291|222
1628574600000|2021-08-10 05:50:00|9296.4|9291.4|9296.5|9291.5|9297.1|9292.1|9296.2|9291.2|11
1628574900000|2021-08-10 05:55:00|9296.4|9291.4|9297.9|9292.9|9297.9|9292.9|9296.2|9291.2|25
1628575200000|2021-08-10 06:00:00|9297.7|9292.7|9298.2|9293.2|9299.7|9294.7|9297.7|9292.7|37
1628575500000|2021-08-10 06:05:00|9297.7|9292.7|9300|9295|9300.4|9295.4|9297.7|9292.7|28
1628575800000|2021-08-10 06:10:00|9299.7|9294.7|9299.9|9294.9|9300|9295|9298.9|9293.9|15
1628576100000|2021-08-10 06:15:00|9299.8|9294.8|9300.2|9295.2|9301.5|9296.5|9299.3|9294.3|47
1628576400000|2021-08-10 06:20:00|9300.3|9295.3|9298.4|9293.4|9300.4|9295.4|9298.4|9293.4|28
1628576700000|2021-08-10 06:25:00|9298.3|9293.3|9296.2|9291.2|9299|9294|9295.7|9290.7|18
1628577000000|2021-08-10 06:30:00|9296.4|9291.4|9296.1|9291.1|9297.4|9292.4|9295|9290|62
1628577300000|2021-08-10 06:35:00|9296.4|9291.4|9296.2|9291.2|9297.4|9292.4|9296.2|9291.2|15
1628577600000|2021-08-10 06:40:00|9296|9291|9297.2|9292.2|9297.4|9292.4|9295.8|9290.8|9
1628577900000|2021-08-10 06:45:00|9297.1|9292.1|9297.2|9292.2|9297.7|9292.7|9295.5|9290.5|5
1628578200000|2021-08-10 06:50:00|9297|9292|9295.4|9290.4|9297.4|9292.4|9295.3|9290.3|18
1628578500000|2021-08-10 06:55:00|9295.5|9290.5|9297|9292|9298.4|9293.4|9295.3|9290.3|25
1628578800000|2021-08-10 07:00:00|9297.1|9292.1|9298.2|9293.2|9300.1|9295.1|9297|9292|52
1628579100000|2021-08-10 07:05:00|9298.1|9293.1|9297.3|9292.3|9299.1|9294.1|9296.9|9291.9|37
1628579400000|2021-08-10 07:10:00|9297|9292|9298.5|9293.5|9298.5|9293.5|9295.7|9290.7|9
1628579700000|2021-08-10 07:15:00|9298.6|9293.6|9298.4|9293.4|9300.7|9295.7|9297.5|9292.5|61
1628580000000|2021-08-10 07:20:00|9298.3|9293.3|9296.6|9291.6|9298.8|9293.8|9296|9291|41
1628580300000|2021-08-10 07:25:00|9296.7|9291.7|9300.5|9295.5|9300.5|9295.5|9296.6|9291.6|15
1628580600000|2021-08-10 07:30:00|9300.4|9295.4|9301.8|9296.8|9301.9|9296.9|9299.9|9294.9|67
1628580900000|2021-08-10 07:35:00|9301.9|9296.9|9301.4|9296.4|9302.4|9297.4|9300.5|9295.5|35
1628581200000|2021-08-10 07:40:00|9301.3|9296.3|9303|9298|9303|9298|9301|9296|42
1628581500000|2021-08-10 07:45:00|9302.9|9297.9|9304.4|9299.4|9305.2|9300.2|9302.7|9297.7|78
1628581800000|2021-08-10 07:50:00|9304.2|9299.2|9302.3|9297.3|9304.5|9299.5|9302|9297|17
1628582100000|2021-08-10 07:55:00|9302.2|9297.2|9301.8|9296.8|9302.9|9297.9|9301|9296|23
1628582400000|2021-08-10 08:00:00|9301.9|9296.9|9302.9|9297.9|9303.4|9298.4|9301|9296|29
1628582700000|2021-08-10 08:05:00|9302.7|9297.7|9300.2|9295.2|9302.7|9297.7|9300|9295|26
1628583000000|2021-08-10 08:10:00|9300.1|9295.1|9300.2|9295.2|9301.1|9296.1|9299.5|9294.5|27
1628583300000|2021-08-10 08:15:00|9300.1|9295.1|9299.2|9294.2|9300.4|9295.4|9299.2|9294.2|30
1628583600000|2021-08-10 08:20:00|9299.3|9294.3|9299.9|9294.9|9300.9|9295.9|9299.2|9294.2|26
1628583900000|2021-08-10 08:25:00|9299.7|9294.7|9299.9|9294.9|9300.2|9295.2|9299.5|9294.5|28
1628584200000|2021-08-10 08:30:00|9300.1|9295.1|9302.2|9297.2|9302.7|9297.7|9299.2|9294.2|55
1628584500000|2021-08-10 08:35:00|9302|9297|9301.2|9296.2|9302.7|9297.7|9300.7|9295.7|34
1628584800000|2021-08-10 08:40:00|9301.4|9296.4|9296.3|9291.3|9301.5|9296.5|9296.2|9291.2|159
1628585100000|2021-08-10 08:45:00|9296.4|9291.4|9297.8|9292.8|9297.9|9292.9|9296.3|9291.3|55
1628585400000|2021-08-10 08:50:00|9297.7|9292.7|9299.5|9294.5|9299.9|9294.9|9296.7|9291.7|32
1628585700000|2021-08-10 08:55:00|9299.7|9294.7|9300.9|9295.9|9301.2|9296.2|9299.5|9294.5|25
1628586000000|2021-08-10 09:00:00|9301|9296|9302.4|9297.4|9304.3|9299.3|9301|9296|103
1628586300000|2021-08-10 09:05:00|9302.5|9297.5|9302.2|9297.2|9302.6|9297.6|9301|9296|32
1628586600000|2021-08-10 09:10:00|9302.3|9297.3|9302.4|9297.4|9302.5|9297.5|9301.2|9296.2|77
1628586900000|2021-08-10 09:15:00|9302.5|9297.5|9303.7|9298.7|9304.4|9299.4|9302.4|9297.4|27
1628587200000|2021-08-10 09:20:00|9303.5|9298.5|9303.9|9298.9|9304.8|9299.8|9303.3|9298.3|32
1628587500000|2021-08-10 09:25:00|9304|9299|9306.7|9301.7|9307.9|9302.9|9304|9299|101
1628587800000|2021-08-10 09:30:00|9306.6|9301.6|9305.7|9300.7|9306.6|9301.6|9305.2|9300.2|23
1628588100000|2021-08-10 09:35:00|9305.6|9300.6|9304.8|9299.8|9306.4|9301.4|9304.4|9299.4|18
1628588400000|2021-08-10 09:40:00|9304.9|9299.9|9306|9301|9306.1|9301.1|9304.3|9299.3|21
1628588700000|2021-08-10 09:45:00|9306.1|9301.1|9307.4|9302.4|9307.4|9302.4|9306|9301|122
1628589000000|2021-08-10 09:50:00|9307.3|9302.3|9305.7|9300.7|9307.3|9302.3|9305.7|9300.7|18
1628589300000|2021-08-10 09:55:00|9305.6|9300.6|9306.5|9301.5|9306.5|9301.5|9304.7|9299.7|24
1628589600000|2021-08-10 10:00:00|9306.4|9301.4|9308.2|9303.2|9308.2|9303.2|9306.4|9301.4|31
1628589900000|2021-08-10 10:05:00|9308|9303|9308.1|9303.1|9308.2|9303.2|9307.2|9302.2|43
1628590200000|2021-08-10 10:10:00|9308|9303|9310.4|9305.4|9310.4|9305.4|9307.2|9302.2|38
1628590500000|2021-08-10 10:15:00|9310.2|9305.2|9309.5|9304.5|9311.4|9306.4|9309.4|9304.4|77
1628590800000|2021-08-10 10:20:00|9309.4|9304.4|9308.8|9303.8|9309.4|9304.4|9308.8|9303.8|46
1628591100000|2021-08-10 10:25:00|9308.7|9303.7|9309.2|9304.2|9309.7|9304.7|9308.2|9303.2|24
1628591400000|2021-08-10 10:30:00|9308.9|9303.9|9307.2|9302.2|9309|9304|9307.2|9302.2|25
1628591700000|2021-08-10 10:35:00|9306.7|9301.7|9305.8|9300.8|9306.8|9301.8|9305.7|9300.7|19
1628592000000|2021-08-10 10:40:00|9305.9|9300.9|9307.2|9302.2|9309.4|9304.4|9305.8|9300.8|29
1628592300000|2021-08-10 10:45:00|9307.3|9302.3|9305.3|9300.3|9307.4|9302.4|9305.3|9300.3|33
1628592600000|2021-08-10 10:50:00|9305.4|9300.4|9304.9|9299.9|9305.4|9300.4|9304|9299|53
1628592900000|2021-08-10 10:55:00|9305|9300|9304.7|9299.7|9305.2|9300.2|9303.7|9298.7|17
1628593200000|2021-08-10 11:00:00|9304.4|9299.4|9305.7|9300.7|9306.5|9301.5|9304.2|9299.2|60
1628593500000|2021-08-10 11:05:00|9305.6|9300.6|9306.2|9301.2|9306.7|9301.7|9305.6|9300.6|33
1628593800000|2021-08-10 11:10:00|9306.3|9301.3|9304.8|9299.8|9306.7|9301.7|9304.7|9299.7|57
1628594100000|2021-08-10 11:15:00|9304.9|9299.9|9306.2|9301.2|9306.9|9301.9|9304.7|9299.7|6
1628594400000|2021-08-10 11:20:00|9306|9301|9304.7|9299.7|9306.2|9301.2|9304.3|9299.3|13
1628594700000|2021-08-10 11:25:00|9304.6|9299.6|9306.2|9301.2|9306.2|9301.2|9303.8|9298.8|61
1628595000000|2021-08-10 11:30:00|9306.1|9301.1|9306.7|9301.7|9307.2|9302.2|9305.7|9300.7|19
1628595300000|2021-08-10 11:35:00|9306.8|9301.8|9307.5|9302.5|9307.7|9302.7|9306.6|9301.6|14
1628595600000|2021-08-10 11:40:00|9307.3|9302.3|9307.9|9302.9|9308.7|9303.7|9307.1|9302.1|16
1628595900000|2021-08-10 11:45:00|9308|9303|9308.5|9303.5|9309.2|9304.2|9307.9|9302.9|40
1628596200000|2021-08-10 11:50:00|9308.7|9303.7|9306.3|9301.3|9309.2|9304.2|9306.3|9301.3|50
1628596500000|2021-08-10 11:55:00|9306.2|9301.2|9305.8|9300.8|9306.4|9301.4|9305.2|9300.2|101
1628596800000|2021-08-10 12:00:00|9305.7|9300.7|9306.2|9301.2|9307.2|9302.2|9305.6|9300.6|49
1628597100000|2021-08-10 12:05:00|9306.1|9301.1|9307|9302|9307|9302|9305.7|9300.7|21
1628597400000|2021-08-10 12:10:00|9306.8|9301.8|9306.2|9301.2|9307.2|9302.2|9306.2|9301.2|22
1628597700000|2021-08-10 12:15:00|9306.1|9301.1|9308.2|9303.2|9308.5|9303.5|9305.8|9300.8|49
1628598000000|2021-08-10 12:20:00|9308.5|9303.5|9308.7|9303.7|9309|9304|9307.7|9302.7|91
1628598300000|2021-08-10 12:25:00|9308.9|9303.9|9308|9303|9309|9304|9307|9302|89
1628598600000|2021-08-10 12:30:00|9307.7|9302.7|9305.5|9300.5|9308|9303|9305.2|9300.2|99
1628598900000|2021-08-10 12:35:00|9305.6|9300.6|9304.4|9299.4|9306.8|9301.8|9304.2|9299.2|37
1628599200000|2021-08-10 12:40:00|9304.3|9299.3|9308.8|9303.8|9308.9|9303.9|9304.2|9299.2|39
1628599500000|2021-08-10 12:45:00|9308.9|9303.9|9309.6|9304.6|9310.2|9305.2|9308.2|9303.2|58
1628599800000|2021-08-10 12:50:00|9309.7|9304.7|9309.5|9304.5|9310.2|9305.2|9308.7|9303.7|71
1628600100000|2021-08-10 12:55:00|9309.4|9304.4|9310.9|9305.9|9310.9|9305.9|9308.2|9303.2|91
1628600400000|2021-08-10 13:00:00|9310.7|9305.7|9308.5|9303.5|9310.9|9305.9|9307.9|9302.9|113
1628600700000|2021-08-10 13:05:00|9308.9|9303.9|9313.2|9308.2|9313.2|9308.2|9308.2|9303.2|227
1628601000000|2021-08-10 13:10:00|9313.4|9308.4|9310.2|9305.2|9313.9|9308.9|9310.2|9305.2|125
1628601300000|2021-08-10 13:15:00|9310.3|9305.3|9309.7|9304.7|9310.3|9305.3|9308.7|9303.7|45
1628601600000|2021-08-10 13:20:00|9309.8|9304.8|9309.9|9304.9|9309.9|9304.9|9309.2|9304.2|28
1628601900000|2021-08-10 13:25:00|9310|9305|9312.7|9307.7|9312.7|9307.7|9310|9305|62
1628602200000|2021-08-10 13:30:00|9312.9|9307.9|9311.4|9306.4|9312.9|9307.9|9310.2|9305.2|96
1628602500000|2021-08-10 13:35:00|9311.2|9306.2|9313.3|9308.3|9313.4|9308.4|9311.2|9306.2|71
1628602800000|2021-08-10 13:40:00|9313.4|9308.4|9312.7|9307.7|9313.9|9308.9|9312.7|9307.7|91
1628603100000|2021-08-10 13:45:00|9312.9|9307.9|9314.4|9309.4|9314.9|9309.9|9312.7|9307.7|216
1628603400000|2021-08-10 13:50:00|9314.3|9309.3|9312.3|9307.3|9314.4|9309.4|9311.5|9306.5|58
1628603700000|2021-08-10 13:55:00|9312.2|9307.2|9311.2|9306.2|9312.4|9307.4|9310.4|9305.4|70
1628604000000|2021-08-10 14:00:00|9311.1|9306.1|9313.2|9308.2|9313.4|9308.4|9310.7|9305.7|53
1628604300000|2021-08-10 14:05:00|9313.4|9308.4|9310.6|9305.6|9315.3|9310.3|9310.1|9305.1|56
1628604600000|2021-08-10 14:10:00|9310.7|9305.7|9312.2|9307.2|9312.4|9307.4|9309|9304|105
1628604900000|2021-08-10 14:15:00|9312.3|9307.3|9312.9|9307.9|9313.2|9308.2|9310.2|9305.2|141
1628605200000|2021-08-10 14:20:00|9312.8|9307.8|9305.8|9300.8|9312.8|9307.8|9305.7|9300.7|227
1628605500000|2021-08-10 14:25:00|9305.9|9300.9|9307.7|9302.7|9308|9303|9303.3|9298.3|298
1628605800000|2021-08-10 14:30:00|9307.8|9302.8|9308.2|9303.2|9308.2|9303.2|9306.7|9301.7|492
1628606100000|2021-08-10 14:35:00|9308.4|9303.4|9309|9304|9309.4|9304.4|9306.9|9301.9|56
1628606400000|2021-08-10 14:40:00|9309.1|9304.1|9309.7|9304.7|9311|9306|9308.9|9303.9|77
1628606700000|2021-08-10 14:45:00|9309.8|9304.8|9311.3|9306.3|9311.9|9306.9|9309.3|9304.3|82
1628607000000|2021-08-10 14:50:00|9311.4|9306.4|9309.3|9304.3|9312.2|9307.2|9308.8|9303.8|73
1628607300000|2021-08-10 14:55:00|9309.4|9304.4|9306.4|9301.4|9309.4|9304.4|9305.9|9300.9|233
1628607600000|2021-08-10 15:00:00|9306.5|9301.5|9306.7|9301.7|9308.4|9303.4|9306.2|9301.2|56
1628607900000|2021-08-10 15:05:00|9306.8|9301.8|9307|9302|9307.9|9302.9|9305.2|9300.2|49
1628608200000|2021-08-10 15:10:00|9306.9|9301.9|9306.9|9301.9|9308.4|9303.4|9306.2|9301.2|56
1628608500000|2021-08-10 15:15:00|9306.8|9301.8|9305.2|9300.2|9307|9302|9304.8|9299.8|36
1628608800000|2021-08-10 15:20:00|9305.1|9300.1|9304.2|9299.2|9305.5|9300.5|9304.2|9299.2|55
1628609100000|2021-08-10 15:25:00|9304|9299|9306.2|9301.2|9306.5|9301.5|9303.7|9298.7|100
1628609400000|2021-08-10 15:30:00|9306|9301|9308.5|9303.5|9308.5|9303.5|9305.8|9300.8|49
1628609700000|2021-08-10 15:35:00|9308.7|9303.7|9307.7|9302.7|9308.7|9303.7|9307.2|9302.2|99
1628610000000|2021-08-10 15:40:00|9308|9303|9306.5|9301.5|9308.5|9303.5|9306.2|9301.2|41
1628610300000|2021-08-10 15:45:00|9306.3|9301.3|9306.4|9301.4|9307|9302|9305.7|9300.7|31
1628610600000|2021-08-10 15:50:00|9306.5|9301.5|9304.9|9299.9|9306.5|9301.5|9304.2|9299.2|26
1628610900000|2021-08-10 15:55:00|9305|9300|9307.2|9302.2|9307.5|9302.5|9304.7|9299.7|44
1628611200000|2021-08-10 16:00:00|9306.8|9301.8|9309.2|9304.2|9310|9305|9306.7|9301.7|15
1628611500000|2021-08-10 16:05:00|9309.3|9304.3|9309.2|9304.2|9310.4|9305.4|9308.7|9303.7|18
1628611800000|2021-08-10 16:10:00|9309.3|9304.3|9309.4|9304.4|9310.9|9305.9|9309.2|9304.2|24
1628612100000|2021-08-10 16:15:00|9309.3|9304.3|9308.2|9303.2|9309.9|9304.9|9308.2|9303.2|34
1628612400000|2021-08-10 16:20:00|9307.7|9302.7|9307.5|9302.5|9308.4|9303.4|9307.2|9302.2|6
1628612700000|2021-08-10 16:25:00|9307.6|9302.6|9308.2|9303.2|9308.4|9303.4|9306.7|9301.7|18
1628613000000|2021-08-10 16:30:00|9308.3|9303.3|9307.8|9302.8|9308.4|9303.4|9307.7|9302.7|17
1628613300000|2021-08-10 16:35:00|9307.7|9302.7|9308.8|9303.8|9309.3|9304.3|9307.7|9302.7|30
1628613600000|2021-08-10 16:40:00|9308.9|9303.9|9308.9|9303.9|9308.9|9303.9|9308.2|9303.2|8
1628613900000|2021-08-10 16:45:00|9308.8|9303.8|9308.4|9303.4|9308.8|9303.8|9307.7|9302.7|6
1628614200000|2021-08-10 16:50:00|9308.6|9303.6|9308.9|9303.9|9309.4|9304.4|9308.5|9303.5|12
1628614500000|2021-08-10 16:55:00|9308.8|9303.8|9310.4|9305.4|9310.4|9305.4|9308.8|9303.8|11
1628614800000|2021-08-10 17:00:00|9310.3|9305.3|9310.5|9305.5|9310.9|9305.9|9310.2|9305.2|6
1628615100000|2021-08-10 17:05:00|9310.4|9305.4|9310.4|9305.4|9310.5|9305.5|9309.9|9304.9|11
1628615400000|2021-08-10 17:10:00|9310.5|9305.5|9309.4|9304.4|9311.3|9306.3|9308.8|9303.8|23
1628615700000|2021-08-10 17:15:00|9309.5|9304.5|9309.1|9304.1|9310|9305|9308.8|9303.8|6
1628616000000|2021-08-10 17:20:00|9309|9304|9309.9|9304.9|9310|9305|9308.8|9303.8|9
1628616300000|2021-08-10 17:25:00|9309.7|9304.7|9310.1|9305.1|9310.1|9305.1|9309.2|9304.2|14
1628616600000|2021-08-10 17:30:00|9310|9305|9309.9|9304.9|9310.1|9305.1|9309.7|9304.7|6
1628616900000|2021-08-10 17:35:00|9309.8|9304.8|9310.2|9305.2|9310.2|9305.2|9309.7|9304.7|11
1628617200000|2021-08-10 17:40:00|9310.1|9305.1|9309.3|9304.3|9310.2|9305.2|9309.3|9304.3|5
1628617500000|2021-08-10 17:45:00|9309.2|9304.2|9309.2|9304.2|9309.3|9304.3|9308.8|9303.8|6
1628617800000|2021-08-10 17:50:00|9309.3|9304.3|9308.8|9303.8|9309.4|9304.4|9308.2|9303.2|7
1628618100000|2021-08-10 17:55:00|9308.7|9303.7|9308.7|9303.7|9309.3|9304.3|9308.7|9303.7|11
1628618400000|2021-08-10 18:00:00|9308.4|9303.4|9308.7|9303.7|9308.8|9303.8|9307.8|9302.8|9
1628618700000|2021-08-10 18:05:00|9308.8|9303.8|9308.4|9303.4|9308.8|9303.8|9308.4|9303.4|1
1628619000000|2021-08-10 18:10:00|9308.5|9303.5|9308.7|9303.7|9309.3|9304.3|9308.5|9303.5|5
1628619300000|2021-08-10 18:15:00|9308.3|9303.3|9308.7|9303.7|9308.8|9303.8|9307.7|9302.7|35
1628619600000|2021-08-10 18:20:00|9308.6|9303.6|9307.7|9302.7|9308.6|9303.6|9307.7|9302.7|4
1628619900000|2021-08-10 18:25:00|9307.8|9302.8|9306.7|9301.7|9307.8|9302.8|9306.7|9301.7|128
1628620200000|2021-08-10 18:30:00|9306.4|9301.4|9305.2|9300.2|9306.5|9301.5|9305.2|9300.2|153
1628620500000|2021-08-10 18:35:00|9305.3|9300.3|9306.3|9301.3|9306.3|9301.3|9305.3|9300.3|132
1628620800000|2021-08-10 18:40:00|9306.2|9301.2|9306.2|9301.2|9306.8|9301.8|9306.2|9301.2|13
1628621100000|2021-08-10 18:45:00|9306.3|9301.3|9306|9301|9306.8|9301.8|9305.7|9300.7|24
1628621400000|2021-08-10 18:50:00|9306.3|9301.3|9306.2|9301.2|9306.3|9301.3|9305.8|9300.8|110
1628621700000|2021-08-10 18:55:00|9306.3|9301.3|9306.2|9301.2|9306.3|9301.3|9305.2|9300.2|227
1628622000000|2021-08-10 19:00:00|9306.3|9301.3|9306.2|9301.2|9306.3|9301.3|9306|9301|124
1628622300000|2021-08-10 19:05:00|9306.3|9301.3|9306.3|9301.3|9306.3|9301.3|9306.3|9301.3|13
1628622600000|2021-08-10 19:10:00|9306.5|9301.5|9306.7|9301.7|9306.9|9301.9|9306.5|9301.5|40
1628622900000|2021-08-10 19:15:00|9306.8|9301.8|9307.2|9302.2|9307.3|9302.3|9306.8|9301.8|47
1628623200000|2021-08-10 19:20:00|9307.3|9302.3|9307.2|9302.2|9307.3|9302.3|9307.2|9302.2|13
1628623500000|2021-08-10 19:25:00|9307|9302|9307.3|9302.3|9307.3|9302.3|9307|9302|15
1628623800000|2021-08-10 19:30:00|9307.4|9302.4|9307.7|9302.7|9308.2|9303.2|9307.4|9302.4|61
1628624100000|2021-08-10 19:35:00|9307.8|9302.8|9307.8|9302.8|9308.3|9303.3|9307.7|9302.7|21
1628624400000|2021-08-10 19:40:00|9307.7|9302.7|9307.8|9302.8|9307.8|9302.8|9307.7|9302.7|6
1628624700000|2021-08-10 19:45:00|9308|9303|9308.5|9303.5|9308.8|9303.8|9308|9303|11
1628625000000|2021-08-10 19:50:00|9308.3|9303.3|9308.7|9303.7|9308.8|9303.8|9308.2|9303.2|31
1628625300000|2021-08-10 19:55:00|9308.2|9303.2|9308.5|9303.5|9308.8|9303.8|9308.2|9303.2|44
1628625600000|2021-08-10 20:00:00|9308.4|9303.4|9307.8|9302.8|9308.4|9303.4|9307.7|9302.7|46
1628625900000|2021-08-10 20:05:00|9308.1|9303.1|9308.3|9303.3|9308.3|9303.3|9308|9303|1
1628626200000|2021-08-10 20:10:00|9308.5|9303.5|9308.7|9303.7|9308.8|9303.8|9308.5|9303.5|37
1628626500000|2021-08-10 20:15:00|9308.8|9303.8|9308.8|9303.8|9308.8|9303.8|9308.7|9303.7|1
1628626800000|2021-08-10 20:20:00|9308.9|9303.9|9308.8|9303.8|9309.2|9304.2|9308.7|9303.7|7
1628627100000|2021-08-10 20:25:00|9308.7|9303.7|9308.3|9303.3|9308.7|9303.7|9308.3|9303.3|94
1628627400000|2021-08-10 20:30:00|9308.4|9303.4|9308.3|9303.3|9308.4|9303.4|9308.3|9303.3|5
1628627700000|2021-08-10 20:35:00|9308.4|9303.4|9308.7|9303.7|9309.3|9304.3|9308.4|9303.4|7
1628628000000|2021-08-10 20:40:00|9308.5|9303.5|9308.5|9303.5|9308.5|9303.5|9308.5|9303.5|4
1628628300000|2021-08-10 20:45:00|9308.3|9303.3|9308|9303|9308.3|9303.3|9307.8|9302.8|58
1628628600000|2021-08-10 20:50:00|9308.1|9303.1|9307.3|9302.3|9308.2|9303.2|9307.2|9302.2|21
1628628900000|2021-08-10 20:55:00|9307.5|9302.5|9310.1|9303.1|9310.1|9303.6|9307.3|9302.3|25
1628640000000|2021-08-11 00:00:00|9308.1|9303|9309.7|9304.7|9310.3|9305.3|9307.8|9302.8|194
1628640300000|2021-08-11 00:05:00|9309.8|9304.8|9309.8|9304.8|9310.5|9305.5|9309.4|9304.4|7
1628640600000|2021-08-11 00:10:00|9309.9|9304.9|9310.7|9305.7|9310.7|9305.7|9309.7|9304.7|46
1628640900000|2021-08-11 00:15:00|9310.5|9305.5|9310.5|9305.5|9310.8|9305.8|9310.5|9305.5|10
1628641200000|2021-08-11 00:20:00|9310.6|9305.6|9311.5|9306.5|9311.5|9306.5|9310.2|9305.2|36
1628641500000|2021-08-11 00:25:00|9311.4|9306.4|9310.8|9305.8|9311.4|9306.4|9310.8|9305.8|5
1628641800000|2021-08-11 00:30:00|9311.1|9306.1|9310.3|9305.3|9311.1|9306.1|9310.2|9305.2|13
1628642100000|2021-08-11 00:35:00|9310.5|9305.5|9311|9306|9311|9306|9310.5|9305.5|1
1628642400000|2021-08-11 00:40:00|9311.2|9306.2|9311.7|9306.7|9312|9307|9311.1|9306.1|17
1628642700000|2021-08-11 00:45:00|9311.5|9306.5|9312.7|9307.7|9313.2|9308.2|9311.2|9306.2|66
1628643000000|2021-08-11 00:50:00|9312.6|9307.6|9312.5|9307.5|9312.7|9307.7|9311.7|9306.7|84
1628643300000|2021-08-11 00:55:00|9312.7|9307.7|9313.8|9308.8|9314|9309|9312.7|9307.7|14
1628643600000|2021-08-11 01:00:00|9313.9|9308.9|9314.8|9309.8|9315|9310|9313.6|9308.6|34
1628643900000|2021-08-11 01:05:00|9314.9|9309.9|9314.7|9309.7|9315|9310|9314.5|9309.5|35
1628644200000|2021-08-11 01:10:00|9314.6|9309.6|9313.5|9308.5|9314.6|9309.6|9313.3|9308.3|34
1628644500000|2021-08-11 01:15:00|9313.3|9308.3|9312.5|9307.5|9313.3|9308.3|9312.3|9307.3|13
1628644800000|2021-08-11 01:20:00|9312.4|9307.4|9311.2|9306.2|9312.5|9307.5|9311|9306|6
1628645100000|2021-08-11 01:25:00|9311.3|9306.3|9310.3|9305.3|9311.3|9306.3|9310.2|9305.2|45
1628645400000|2021-08-11 01:30:00|9310.2|9305.2|9310.2|9305.2|9310.5|9305.5|9310|9305|7
1628645700000|2021-08-11 01:35:00|9310|9305|9309.5|9304.5|9310.1|9305.1|9309|9304|13
1628646000000|2021-08-11 01:40:00|9309.4|9304.4|9309.4|9304.4|9309.5|9304.5|9309|9304|2
1628646300000|2021-08-11 01:45:00|9309.5|9304.5|9310|9305|9310.1|9305.1|9309.2|9304.2|13
1628646600000|2021-08-11 01:50:00|9310.1|9305.1|9308.7|9303.7|9310.1|9305.1|9308.7|9303.7|32
1628646900000|2021-08-11 01:55:00|9308.8|9303.8|9308.5|9303.5|9309.5|9304.5|9308.5|9303.5|7
1628647200000|2021-08-11 02:00:00|9308.6|9303.6|9308.6|9303.6|9309|9304|9308.3|9303.3|12
1628647500000|2021-08-11 02:05:00|9308.7|9303.7|9308.3|9303.3|9309.1|9304.1|9308.2|9303.2|6
1628647800000|2021-08-11 02:10:00|9308.2|9303.2|9307.5|9302.5|9308.6|9303.6|9307.5|9302.5|9
1628648100000|2021-08-11 02:15:00|9307.6|9302.6|9307.5|9302.5|9307.8|9302.8|9307.5|9302.5|7
1628648400000|2021-08-11 02:20:00|9307.6|9302.6|9306.4|9301.4|9307.6|9302.6|9305.9|9300.9|18
1628648700000|2021-08-11 02:25:00|9306.5|9301.5|9306.6|9301.6|9306.7|9301.7|9306|9301|7
1628649000000|2021-08-11 02:30:00|9306.9|9301.9|9306.5|9301.5|9306.9|9301.9|9306.5|9301.5|7
1628649300000|2021-08-11 02:35:00|9306.6|9301.6|9306.6|9301.6|9307|9302|9305.6|9300.6|26
1628649600000|2021-08-11 02:40:00|9306.5|9301.5|9306.5|9301.5|9306.6|9301.6|9306.3|9301.3|23
1628649900000|2021-08-11 02:45:00|9306.7|9301.7|9307|9302|9307|9302|9306.5|9301.5|9
1628650200000|2021-08-11 02:50:00|9306.9|9301.9|9306.5|9301.5|9306.9|9301.9|9306.5|9301.5|1
1628650500000|2021-08-11 02:55:00|9306.2|9301.2|9306|9301|9306.2|9301.2|9305.9|9300.9|4
1628650800000|2021-08-11 03:00:00|9305.9|9300.9|9306.5|9301.5|9306.5|9301.5|9305.5|9300.5|11
1628651100000|2021-08-11 03:05:00|9306.6|9301.6|9306.5|9301.5|9307|9302|9306.5|9301.5|2
1628651400000|2021-08-11 03:10:00|9306.6|9301.6|9306.8|9301.8|9307.5|9302.5|9306.5|9301.5|22
1628651700000|2021-08-11 03:15:00|9306.9|9301.9|9307.7|9302.7|9308|9303|9306.9|9301.9|29
1628652000000|2021-08-11 03:20:00|9308|9303|9308|9303|9308|9303|9307.7|9302.7|11
1628652300000|2021-08-11 03:25:00|9307.9|9302.9|9308.5|9303.5|9308.5|9303.5|9307.5|9302.5|2
1628652600000|2021-08-11 03:30:00|9308.4|9303.4|9308.5|9303.5|9308.5|9303.5|9308.2|9303.2|3
1628652900000|2021-08-11 03:35:00|9308.2|9303.2|9308|9303|9308.3|9303.3|9308|9303|2
1628653200000|2021-08-11 03:40:00|9308.3|9303.3|9308.5|9303.5|9308.5|9303.5|9308.2|9303.2|4
1628653500000|2021-08-11 03:45:00|9309|9304|9309.5|9304.5|9309.5|9304.5|9308.8|9303.8|6
1628653800000|2021-08-11 03:50:00|9309.9|9304.9|9310.5|9305.5|9310.5|9305.5|9309.9|9304.9|13
1628654100000|2021-08-11 03:55:00|9310.3|9305.3|9309.9|9304.9|9310.5|9305.5|9309.9|9304.9|24
1628654400000|2021-08-11 04:00:00|9310|9305|9309.7|9304.7|9310|9305|9309.7|9304.7|5
1628654700000|2021-08-11 04:05:00|9309.8|9304.8|9309.8|9304.8|9310.1|9305.1|9309.8|9304.8|3
1628655000000|2021-08-11 04:10:00|9309.9|9304.9|9309.7|9304.7|9310|9305|9309.7|9304.7|0
1628655300000|2021-08-11 04:15:00|9309.4|9304.4|9309.2|9304.2|9309.7|9304.7|9309.2|9304.2|2
1628655600000|2021-08-11 04:20:00|9309|9304|9309.2|9304.2|9309.5|9304.5|9309|9304|14
1628655900000|2021-08-11 04:25:00|9309.3|9304.3|9309.5|9304.5|9309.5|9304.5|9309|9304|1
1628656200000|2021-08-11 04:30:00|9309.4|9304.4|9309.5|9304.5|9309.5|9304.5|9309.3|9304.3|1
1628656500000|2021-08-11 04:35:00|9309.6|9304.6|9309.5|9304.5|9309.9|9304.9|9309.4|9304.4|0
1628656800000|2021-08-11 04:40:00|9309.6|9304.6|9309.7|9304.7|9309.8|9304.8|9309.2|9304.2|2
1628657100000|2021-08-11 04:45:00|9309.9|9304.9|9309.9|9304.9|9310|9305|9309.7|9304.7|11
1628657400000|2021-08-11 04:50:00|9310|9305|9310.3|9305.3|9310.3|9305.3|9309.8|9304.8|2
1628657700000|2021-08-11 04:55:00|9310.5|9305.5|9310.4|9305.4|9310.5|9305.5|9310.3|9305.3|2
1628658000000|2021-08-11 05:00:00|9310.3|9305.3|9310.4|9305.4|9310.5|9305.5|9310.2|9305.2|3
1628658300000|2021-08-11 05:05:00|9310.3|9305.3|9310.5|9305.5|9310.5|9305.5|9310.2|9305.2|15
1628658600000|2021-08-11 05:10:00|9310.4|9305.4|9310.2|9305.2|9310.5|9305.5|9310.2|9305.2|8
1628658900000|2021-08-11 05:15:00|9310.1|9305.1|9309.7|9304.7|9310.1|9305.1|9309.7|9304.7|0
1628659200000|2021-08-11 05:20:00|9309.6|9304.6|9308.7|9303.7|9309.6|9304.6|9308.7|9303.7|7
1628659500000|2021-08-11 05:25:00|9308.8|9303.8|9308.9|9303.9|9309.5|9304.5|9308.8|9303.8|10
1628659800000|2021-08-11 05:30:00|9308.8|9303.8|9308.6|9303.6|9309.2|9304.2|9308.5|9303.5|1
1628660100000|2021-08-11 05:35:00|9308.7|9303.7|9309.4|9304.4|9309.4|9304.4|9308.7|9303.7|2
1628660400000|2021-08-11 05:40:00|9309.5|9304.5|9310.7|9305.7|9310.7|9305.7|9309.3|9304.3|68
1628660700000|2021-08-11 05:45:00|9311|9306|9310.7|9305.7|9311|9306|9310.7|9305.7|7
1628661000000|2021-08-11 05:50:00|9311.8|9306.8|9312.5|9307.5|9312.5|9307.5|9311.8|9306.8|23
1628661300000|2021-08-11 05:55:00|9312.6|9307.6|9312|9307|9313.1|9308.1|9311.9|9306.9|18
1628661600000|2021-08-11 06:00:00|9312.1|9307.1|9314.2|9309.2|9314.2|9309.2|9311.6|9306.6|44
1628661900000|2021-08-11 06:05:00|9314|9309|9314.5|9309.5|9314.8|9309.8|9313.7|9308.7|21
1628662200000|2021-08-11 06:10:00|9314.6|9309.6|9314.8|9309.8|9315.4|9310.4|9313.6|9308.6|18
1628662500000|2021-08-11 06:15:00|9314.7|9309.7|9315.1|9310.1|9315.5|9310.5|9313.5|9308.5|25
1628662800000|2021-08-11 06:20:00|9315.4|9310.4|9316.3|9311.3|9316.6|9311.6|9314.7|9309.7|57
1628663100000|2021-08-11 06:25:00|9316.2|9311.2|9316|9311|9316.2|9311.2|9315|9310|8
1628663400000|2021-08-11 06:30:00|9316.1|9311.1|9317.2|9312.2|9317.2|9312.2|9315.7|9310.7|132
1628663700000|2021-08-11 06:35:00|9317.1|9312.1|9317.7|9312.7|9317.7|9312.7|9316|9311|40
1628664000000|2021-08-11 06:40:00|9317.8|9312.8|9318.1|9313.1|9318.7|9313.7|9317.2|9312.2|37
1628664300000|2021-08-11 06:45:00|9317.9|9312.9|9316.3|9311.3|9318.2|9313.2|9315.8|9310.8|38
1628664600000|2021-08-11 06:50:00|9316.2|9311.2|9314.4|9309.4|9316.2|9311.2|9313.3|9308.3|26
1628664900000|2021-08-11 06:55:00|9314.5|9309.5|9317.3|9312.3|9317.4|9312.4|9314.4|9309.4|31
1628665200000|2021-08-11 07:00:00|9317.4|9312.4|9317.2|9312.2|9318.2|9313.2|9316.3|9311.3|105
1628665500000|2021-08-11 07:05:00|9316.9|9311.9|9317.7|9312.7|9317.8|9312.8|9315.8|9310.8|31
1628665800000|2021-08-11 07:10:00|9317.8|9312.8|9317.9|9312.9|9318.7|9313.7|9317.3|9312.3|22
1628666100000|2021-08-11 07:15:00|9317.8|9312.8|9320.2|9315.2|9320.2|9315.2|9316.8|9311.8|98
1628666400000|2021-08-11 07:20:00|9320|9315|9319.9|9314.9|9320.2|9315.2|9318.8|9313.8|85
1628666700000|2021-08-11 07:25:00|9320|9315|9318.7|9313.7|9320.7|9315.7|9318.3|9313.3|83
1628667000000|2021-08-11 07:30:00|9318.8|9313.8|9317.4|9312.4|9320.3|9315.3|9317.4|9312.4|25
1628667300000|2021-08-11 07:35:00|9317.7|9312.7|9317.8|9312.8|9318.2|9313.2|9315.4|9310.4|42
1628667600000|2021-08-11 07:40:00|9317.7|9312.7|9317.8|9312.8|9320.2|9315.2|9317.7|9312.7|36
1628667900000|2021-08-11 07:45:00|9317.7|9312.7|9318.3|9313.3|9319.7|9314.7|9317.4|9312.4|22
1628668200000|2021-08-11 07:50:00|9318.1|9313.1|9317.2|9312.2|9318.7|9313.7|9316.8|9311.8|11
1628668500000|2021-08-11 07:55:00|9317.5|9312.5|9317.1|9312.1|9318.2|9313.2|9316.7|9311.7|11
1628668800000|2021-08-11 08:00:00|9316.9|9311.9|9316.2|9311.2|9317.7|9312.7|9316.2|9311.2|22
1628669100000|2021-08-11 08:05:00|9316.3|9311.3|9314.7|9309.7|9316.6|9311.6|9314.7|9309.7|83
1628669400000|2021-08-11 08:10:00|9314.4|9309.4|9313.3|9308.3|9314.4|9309.4|9313.2|9308.2|28
1628669700000|2021-08-11 08:15:00|9313.4|9308.4|9314.2|9309.2|9315.2|9310.2|9313.2|9308.2|21
1628670000000|2021-08-11 08:20:00|9313.8|9308.8|9315.3|9310.3|9316.2|9311.2|9313.7|9308.7|114
1628670300000|2021-08-11 08:25:00|9315.4|9310.4|9315.2|9310.2|9315.5|9310.5|9314.3|9309.3|29
1628670600000|2021-08-11 08:30:00|9315.3|9310.3|9315.9|9310.9|9316.7|9311.7|9315.2|9310.2|13
1628670900000|2021-08-11 08:35:00|9315.8|9310.8|9317.2|9312.2|9317.2|9312.2|9315.3|9310.3|12
1628671200000|2021-08-11 08:40:00|9317.7|9312.7|9318.3|9313.3|9318.7|9313.7|9317.3|9312.3|21
1628671500000|2021-08-11 08:45:00|9318.2|9313.2|9317.8|9312.8|9319.7|9314.7|9317.8|9312.8|33
1628671800000|2021-08-11 08:50:00|9317.4|9312.4|9316.7|9311.7|9318.2|9313.2|9316.4|9311.4|19
1628672100000|2021-08-11 08:55:00|9316.6|9311.6|9317.7|9312.7|9318.2|9313.2|9315.8|9310.8|11
1628672400000|2021-08-11 09:00:00|9317.5|9312.5|9315.9|9310.9|9317.7|9312.7|9315.9|9310.9|16
1628672700000|2021-08-11 09:05:00|9316.2|9311.2|9315.7|9310.7|9316.5|9311.5|9315.1|9310.1|17
1628673000000|2021-08-11 09:10:00|9315.6|9310.6|9315.6|9310.6|9317.1|9312.1|9315.6|9310.6|12
1628673300000|2021-08-11 09:15:00|9315.4|9310.4|9316.6|9311.6|9317.2|9312.2|9315.3|9310.3|16
1628673600000|2021-08-11 09:20:00|9316.4|9311.4|9317.6|9312.6|9318.1|9313.1|9316.3|9311.3|11
1628673900000|2021-08-11 09:25:00|9317.4|9312.4|9317.7|9312.7|9317.7|9312.7|9315.8|9310.8|13
1628674200000|2021-08-11 09:30:00|9317.6|9312.6|9315.6|9310.6|9317.6|9312.6|9315.6|9310.6|9
1628674500000|2021-08-11 09:35:00|9315.4|9310.4|9316.6|9311.6|9317.2|9312.2|9315.1|9310.1|12
1628674800000|2021-08-11 09:40:00|9316.8|9311.8|9317.1|9312.1|9317.1|9312.1|9316.6|9311.6|16
1628675100000|2021-08-11 09:45:00|9316.8|9311.8|9317.2|9312.2|9317.6|9312.6|9316.6|9311.6|14
1628675400000|2021-08-11 09:50:00|9317.3|9312.3|9318.9|9313.9|9319.1|9314.1|9317.2|9312.2|21
1628675700000|2021-08-11 09:55:00|9318.8|9313.8|9318.1|9313.1|9319.1|9314.1|9317.8|9312.8|11
1628676000000|2021-08-11 10:00:00|9317.9|9312.9|9318.8|9313.8|9318.9|9313.9|9317.3|9312.3|13
1628676300000|2021-08-11 10:05:00|9318.3|9313.3|9317.8|9312.8|9318.6|9313.6|9317.8|9312.8|15
1628676600000|2021-08-11 10:10:00|9317.9|9312.9|9318.6|9313.6|9319.1|9314.1|9317.8|9312.8|8
1628676900000|2021-08-11 10:15:00|9318.3|9313.3|9319.5|9314.5|9319.6|9314.6|9318.3|9313.3|48
1628677200000|2021-08-11 10:20:00|9319.6|9314.6|9318.8|9313.8|9320.5|9315.5|9318.3|9313.3|23
1628677500000|2021-08-11 10:25:00|9318.7|9313.7|9318|9313|9319.1|9314.1|9317.8|9312.8|73
1628677800000|2021-08-11 10:30:00|9318.1|9313.1|9317.8|9312.8|9318.6|9313.6|9317.6|9312.6|44
1628678100000|2021-08-11 10:35:00|9317.7|9312.7|9316.6|9311.6|9317.8|9312.8|9315.8|9310.8|7
1628678400000|2021-08-11 10:40:00|9316.8|9311.8|9316.8|9311.8|9317.1|9312.1|9316.3|9311.3|9
1628678700000|2021-08-11 10:45:00|9316.9|9311.9|9317.3|9312.3|9317.6|9312.6|9316.8|9311.8|11
1628679000000|2021-08-11 10:50:00|9317.1|9312.1|9315.8|9310.8|9317.1|9312.1|9315.8|9310.8|20
1628679300000|2021-08-11 10:55:00|9316.1|9311.1|9315.6|9310.6|9316.6|9311.6|9314.3|9309.3|55
1628679600000|2021-08-11 11:00:00|9316.1|9311.1|9317.6|9312.6|9317.6|9312.6|9315.8|9310.8|21
1628679900000|2021-08-11 11:05:00|9318.1|9313.1|9318.1|9313.1|9318.6|9313.6|9317.4|9312.4|18
1628680200000|2021-08-11 11:10:00|9318|9313|9316.8|9311.8|9318.1|9313.1|9316.5|9311.5|18
1628680500000|2021-08-11 11:15:00|9316.9|9311.9|9316.6|9311.6|9316.9|9311.9|9315.6|9310.6|17
1628680800000|2021-08-11 11:20:00|9316.4|9311.4|9315.4|9310.4|9316.6|9311.6|9315.3|9310.3|14
1628681100000|2021-08-11 11:25:00|9315.5|9310.5|9316.3|9311.3|9316.4|9311.4|9315.1|9310.1|17
1628681400000|2021-08-11 11:30:00|9316.6|9311.6|9315.6|9310.6|9317.1|9312.1|9315.6|9310.6|18
1628681700000|2021-08-11 11:35:00|9315.8|9310.8|9314.1|9309.1|9315.8|9310.8|9313.6|9308.6|20
1628682000000|2021-08-11 11:40:00|9314|9309|9313.9|9308.9|9314.6|9309.6|9313.6|9308.6|10
1628682300000|2021-08-11 11:45:00|9314|9309|9312.9|9307.9|9314|9309|9312.1|9307.1|21
1628682600000|2021-08-11 11:50:00|9312.8|9307.8|9313.5|9308.5|9313.6|9308.6|9312.8|9307.8|13
1628682900000|2021-08-11 11:55:00|9313.6|9308.6|9313.3|9308.3|9314.1|9309.1|9312.8|9307.8|36
1628683200000|2021-08-11 12:00:00|9313.6|9308.6|9311.6|9306.6|9315.1|9310.1|9311.6|9306.6|39
1628683500000|2021-08-11 12:05:00|9311.8|9306.8|9311.8|9306.8|9312.8|9307.8|9311.5|9306.5|110
1628683800000|2021-08-11 12:10:00|9312.1|9307.1|9310.7|9305.7|9313.8|9308.8|9310.5|9305.5|81
1628684100000|2021-08-11 12:15:00|9310.6|9305.6|9310.3|9305.3|9311|9306|9309.5|9304.5|33
1628684400000|2021-08-11 12:20:00|9310.4|9305.4|9312|9307|9313.1|9308.1|9310.3|9305.3|56
1628684700000|2021-08-11 12:25:00|9311.8|9306.8|9312.1|9307.1|9312.1|9307.1|9310.1|9305.1|46
1628685000000|2021-08-11 12:30:00|9311|9306|9298.1|9293.1|9312|9306|9294.7|9285.7|1072
1628685300000|2021-08-11 12:35:00|9298|9293|9293|9288|9298|9293|9291.1|9286.1|1380
1628685600000|2021-08-11 12:40:00|9292.9|9287.9|9288.8|9283.8|9293.2|9288.2|9285.5|9280.5|573
1628685900000|2021-08-11 12:45:00|9288.7|9283.7|9291.6|9286.6|9292.1|9287.1|9288|9283|368
1628686200000|2021-08-11 12:50:00|9291.5|9286.5|9301.1|9296.1|9301.1|9296.1|9291|9286|240
1628686500000|2021-08-11 12:55:00|9301|9296|9294.9|9289.9|9301.1|9296.1|9293.6|9288.6|122
1628686800000|2021-08-11 13:00:00|9295|9290|9297.3|9292.3|9297.5|9292.5|9294|9289|162
1628687100000|2021-08-11 13:05:00|9297.4|9292.4|9298.8|9293.8|9302.9|9297.9|9297.3|9292.3|154
1628687400000|2021-08-11 13:10:00|9298.9|9293.9|9297|9292|9301|9296|9296|9291|115
1628687700000|2021-08-11 13:15:00|9297.1|9292.1|9294.1|9289.1|9297.9|9292.9|9293.6|9288.6|110
1628688000000|2021-08-11 13:20:00|9294|9289|9295|9290|9295.6|9290.6|9292.6|9287.6|84
1628688300000|2021-08-11 13:25:00|9294.8|9289.8|9291.5|9286.5|9294.8|9289.8|9290.9|9285.9|122
1628688600000|2021-08-11 13:30:00|9291.6|9286.6|9289.1|9284.1|9293.6|9288.6|9287.3|9282.3|313
1628688900000|2021-08-11 13:35:00|9289.5|9284.5|9290.8|9285.8|9291.7|9286.7|9289|9284|87
1628689200000|2021-08-11 13:40:00|9291|9286|9292|9287|9294.3|9289.3|9289|9284|144
1628689500000|2021-08-11 13:45:00|9291.8|9286.8|9295.3|9290.3|9295.5|9290.5|9291|9286|81
1628689800000|2021-08-11 13:50:00|9295.4|9290.4|9295.6|9290.6|9296.1|9291.1|9294.5|9289.5|96
1628690100000|2021-08-11 13:55:00|9295.5|9290.5|9297|9292|9297|9292|9295.3|9290.3|56
1628690400000|2021-08-11 14:00:00|9297.1|9292.1|9299.6|9294.6|9299.6|9294.6|9296.8|9291.8|78
1628690700000|2021-08-11 14:05:00|9299.5|9294.5|9298.1|9293.1|9300.1|9295.1|9298|9293|80
1628691000000|2021-08-11 14:10:00|9298|9293|9299.1|9294.1|9300.6|9295.6|9298|9293|50
1628691300000|2021-08-11 14:15:00|9299|9294|9298.6|9293.6|9299.1|9294.1|9296|9291|90
1628691600000|2021-08-11 14:20:00|9298.9|9293.9|9297.6|9292.6|9299.1|9294.1|9297|9292|76
1628691900000|2021-08-11 14:25:00|9297.5|9292.5|9297.8|9292.8|9297.8|9292.8|9295.5|9290.5|71
1628692200000|2021-08-11 14:30:00|9298.1|9293.1|9298.6|9293.6|9299.6|9294.6|9297.5|9292.5|45
1628692500000|2021-08-11 14:35:00|9298.7|9293.7|9297.5|9292.5|9299.6|9294.6|9296.3|9291.3|56
1628692800000|2021-08-11 14:40:00|9297.4|9292.4|9295|9290|9297.4|9292.4|9294.5|9289.5|31
1628693100000|2021-08-11 14:45:00|9295.1|9290.1|9292|9287|9295.6|9290.6|9292|9287|234
1628693400000|2021-08-11 14:50:00|9291.9|9286.9|9293.4|9288.4|9294|9289|9290.9|9285.9|76
1628693700000|2021-08-11 14:55:00|9293.3|9288.3|9292.3|9287.3|9293.4|9288.4|9291.3|9286.3|48
1628694000000|2021-08-11 15:00:00|9292.4|9287.4|9292.5|9287.5|9293.8|9288.8|9292.3|9287.3|41
1628694300000|2021-08-11 15:05:00|9292.3|9287.3|9291.5|9286.5|9292.6|9287.6|9291.3|9286.3|27
1628694600000|2021-08-11 15:10:00|9291.3|9286.3|9291|9286|9291.6|9286.6|9290.8|9285.8|44
1628694900000|2021-08-11 15:15:00|9291.1|9286.1|9296.5|9291.5|9296.6|9291.6|9291.1|9286.1|329
1628695200000|2021-08-11 15:20:00|9296.4|9291.4|9295.3|9290.3|9296.6|9291.6|9295.3|9290.3|54
1628695500000|2021-08-11 15:25:00|9295.4|9290.4|9293.8|9288.8|9296|9291|9293.8|9288.8|32
1628695800000|2021-08-11 15:30:00|9293.9|9288.9|9294|9289|9295.5|9290.5|9293.8|9288.8|46
1628696100000|2021-08-11 15:35:00|9293.8|9288.8|9294.6|9289.6|9294.6|9289.6|9293.8|9288.8|37
1628696400000|2021-08-11 15:40:00|9294.5|9289.5|9294.1|9289.1|9295.6|9290.6|9293.8|9288.8|48
1628696700000|2021-08-11 15:45:00|9294|9289|9293.3|9288.3|9294.1|9289.1|9293.1|9288.1|48
1628697000000|2021-08-11 15:50:00|9293.4|9288.4|9292.5|9287.5|9293.6|9288.6|9292|9287|26
1628697300000|2021-08-11 15:55:00|9292.6|9287.6|9294.1|9289.1|9294.3|9289.3|9292.6|9287.6|33
1628697600000|2021-08-11 16:00:00|9294|9289|9295|9290|9295.1|9290.1|9294|9289|54
1628697900000|2021-08-11 16:05:00|9294.8|9289.8|9295.3|9290.3|9295.6|9290.6|9294.5|9289.5|13
1628698200000|2021-08-11 16:10:00|9295.1|9290.1|9294.3|9289.3|9295.6|9290.6|9294.3|9289.3|12
1628698500000|2021-08-11 16:15:00|9294.4|9289.4|9293.4|9288.4|9294.6|9289.6|9293.3|9288.3|30
1628698800000|2021-08-11 16:20:00|9293.5|9288.5|9293.1|9288.1|9293.6|9288.6|9293|9288|14
1628699100000|2021-08-11 16:25:00|9293|9288|9293.3|9288.3|9293.6|9288.6|9293|9288|6
1628699400000|2021-08-11 16:30:00|9293.4|9288.4|9291.6|9286.6|9293.5|9288.5|9291.5|9286.5|31
1628699700000|2021-08-11 16:35:00|9291.7|9286.7|9289.6|9284.6|9291.9|9286.9|9289.6|9284.6|65
1628700000000|2021-08-11 16:40:00|9289.5|9284.5|9289.1|9284.1|9289.6|9284.6|9289|9284|25
1628700300000|2021-08-11 16:45:00|9289.2|9284.2|9288.6|9283.6|9289.6|9284.6|9288.6|9283.6|18
1628700600000|2021-08-11 16:50:00|9288.7|9283.7|9288.3|9283.3|9288.8|9283.8|9288|9283|149
1628700900000|2021-08-11 16:55:00|9288|9283|9285.3|9280.3|9288|9283|9285.3|9280.3|279
1628701200000|2021-08-11 17:00:00|9285.1|9280.1|9283.8|9278.8|9286.8|9281.8|9281.1|9276.1|713
1628701500000|2021-08-11 17:05:00|9284.1|9279.1|9283.3|9278.3|9285.8|9280.8|9283.1|9278.1|116
1628701800000|2021-08-11 17:10:00|9283.6|9278.6|9284.8|9279.8|9285.2|9280.2|9281|9276|94
1628702100000|2021-08-11 17:15:00|9284.7|9279.7|9286.5|9281.5|9287.6|9282.6|9284.6|9279.6|253
1628702400000|2021-08-11 17:20:00|9286.4|9281.4|9284.5|9279.5|9286.4|9281.4|9284.5|9279.5|106
1628702700000|2021-08-11 17:25:00|9284.4|9279.4|9283.5|9278.5|9284.8|9279.8|9283.1|9278.1|132
1628703000000|2021-08-11 17:30:00|9283.4|9278.4|9283.3|9278.3|9284.7|9279.7|9282.7|9277.7|37
1628703300000|2021-08-11 17:35:00|9283.2|9278.2|9284.1|9279.1|9284.3|9279.3|9282.9|9277.9|54
1628703600000|2021-08-11 17:40:00|9284|9279|9285.5|9280.5|9286.6|9281.6|9284|9279|208
1628703900000|2021-08-11 17:45:00|9285.6|9280.6|9286.1|9281.1|9286.1|9281.1|9285|9280|44
1628704200000|2021-08-11 17:50:00|9286.3|9281.3|9285.8|9280.8|9286.6|9281.6|9285.5|9280.5|107
1628704500000|2021-08-11 17:55:00|9285.7|9280.7|9286.3|9281.3|9287.1|9282.1|9285.6|9280.6|48
1628704800000|2021-08-11 18:00:00|9286.2|9281.2|9287.2|9282.2|9287.3|9282.3|9286.1|9281.1|33
1628705100000|2021-08-11 18:05:00|9287.1|9282.1|9286.5|9281.5|9287.3|9282.3|9286.3|9281.3|63
1628705400000|2021-08-11 18:10:00|9286.8|9281.8|9287.5|9282.5|9287.6|9282.6|9286.6|9281.6|22
1628705700000|2021-08-11 18:15:00|9287.6|9282.6|9290|9285|9290|9285|9287.6|9282.6|238
1628706000000|2021-08-11 18:20:00|9289.9|9284.9|9289.7|9284.7|9290.3|9285.3|9289.5|9284.5|38
1628706300000|2021-08-11 18:25:00|9289.8|9284.8|9290.3|9285.3|9290.3|9285.3|9289.6|9284.6|24
1628706600000|2021-08-11 18:30:00|9290.2|9285.2|9290|9285|9290.3|9285.3|9289.5|9284.5|36
1628706900000|2021-08-11 18:35:00|9290.1|9285.1|9290.5|9285.5|9290.8|9285.8|9290.1|9285.1|61
1628707200000|2021-08-11 18:40:00|9290.4|9285.4|9290.5|9285.5|9290.5|9285.5|9290|9285|9
1628707500000|2021-08-11 18:45:00|9290.8|9285.8|9291.4|9286.4|9291.4|9286.4|9290.5|9285.5|21
1628707800000|2021-08-11 18:50:00|9291.2|9286.2|9292.3|9287.3|9292.8|9287.8|9291.1|9286.1|26
1628708100000|2021-08-11 18:55:00|9292.5|9287.5|9293.6|9288.6|9293.8|9288.8|9292|9287|122
1628708400000|2021-08-11 19:00:00|9293.5|9288.5|9292.6|9287.6|9293.7|9288.7|9292|9287|23
1628708700000|2021-08-11 19:05:00|9292.5|9287.5|9292|9287|9292.9|9287.9|9291.9|9286.9|5
1628709000000|2021-08-11 19:10:00|9291.9|9286.9|9292.4|9287.4|9292.5|9287.5|9291.5|9286.5|3
1628709300000|2021-08-11 19:15:00|9292.5|9287.5|9293|9288|9293.3|9288.3|9292.5|9287.5|10
1628709600000|2021-08-11 19:20:00|9292.9|9287.9|9292.9|9287.9|9293.5|9288.5|9292.8|9287.8|8
1628709900000|2021-08-11 19:25:00|9293|9288|9293|9288|9293|9288|9292.6|9287.6|6
1628710200000|2021-08-11 19:30:00|9292.9|9287.9|9292.4|9287.4|9293|9288|9292.1|9287.1|41
1628710500000|2021-08-11 19:35:00|9292.1|9287.1|9292.6|9287.6|9293|9288|9292.1|9287.1|13
1628710800000|2021-08-11 19:40:00|9292.5|9287.5|9292|9287|9292.5|9287.5|9292|9287|13
1628711100000|2021-08-11 19:45:00|9291.9|9286.9|9291.3|9286.3|9291.9|9286.9|9290|9285|9
1628711400000|2021-08-11 19:50:00|9291.5|9286.5|9291|9286|9291.5|9286.5|9291|9286|7
1628711700000|2021-08-11 19:55:00|9291.1|9286.1|9289.9|9284.9|9291.3|9286.3|9289.6|9284.6|96
1628712000000|2021-08-11 20:00:00|9290|9285|9290.2|9285.2|9290.3|9285.3|9289.8|9284.8|44
1628712300000|2021-08-11 20:05:00|9290.3|9285.3|9290.8|9285.8|9291|9286|9290|9285|5
1628712600000|2021-08-11 20:10:00|9291|9286|9290.6|9285.6|9291|9286|9290.3|9285.3|27
1628712900000|2021-08-11 20:15:00|9290.5|9285.5|9291|9286|9291.3|9286.3|9290.5|9285.5|5
1628713200000|2021-08-11 20:20:00|9291.1|9286.1|9291.3|9286.3|9291.3|9286.3|9291|9286|1
1628713500000|2021-08-11 20:25:00|9291.4|9286.4|9292.5|9287.5|9292.5|9287.5|9291.4|9286.4|1
1628713800000|2021-08-11 20:30:00|9292.4|9287.4|9290.8|9285.8|9292.4|9287.4|9290.8|9285.8|8
1628714100000|2021-08-11 20:35:00|9291|9286|9291.5|9286.5|9291.8|9286.8|9291|9286|2
1628714400000|2021-08-11 20:40:00|9291.2|9286.2|9291.2|9286.2|9291.3|9286.3|9291|9286|1
1628714700000|2021-08-11 20:45:00|9291.3|9286.3|9292|9287|9292|9287|9291.2|9286.2|3
1628715000000|2021-08-11 20:50:00|9292.3|9287.3|9291.9|9286.9|9292.3|9287.3|9291.8|9286.8|17
1628715300000|2021-08-11 20:55:00|9291.8|9286.8|9294.4|9287.4|9295.8|9290.8|9291.5|9286.5|28
1628726400000|2021-08-12 00:00:00|9290.7|9285.7|9291|9286|9291.5|9286.5|9289.5|9284.5|24
1628726700000|2021-08-12 00:05:00|9290.5|9285.5|9289.7|9284.7|9290.5|9285.5|9289.5|9284.5|19
1628727000000|2021-08-12 00:10:00|9289.8|9284.8|9289|9284|9289.8|9284.8|9289|9284|15
1628727300000|2021-08-12 00:15:00|9288.9|9283.9|9289.7|9284.7|9289.8|9284.8|9288.6|9283.6|9
1628727600000|2021-08-12 00:20:00|9289.6|9284.6|9290.5|9285.5|9290.7|9285.7|9289.5|9284.5|3
1628727900000|2021-08-12 00:25:00|9290.7|9285.7|9290.7|9285.7|9290.8|9285.8|9290.4|9285.4|6
1628728200000|2021-08-12 00:30:00|9290.8|9285.8|9290.1|9285.1|9290.8|9285.8|9290|9285|10
1628728500000|2021-08-12 00:35:00|9290.3|9285.3|9291|9286|9291.2|9286.2|9290.3|9285.3|7
1628728800000|2021-08-12 00:40:00|9290.8|9285.8|9291.6|9286.6|9291.8|9286.8|9290.8|9285.8|7
1628729100000|2021-08-12 00:45:00|9291.5|9286.5|9292.5|9287.5|9293.6|9288.6|9291.5|9286.5|22
1628729400000|2021-08-12 00:50:00|9292.6|9287.6|9291|9286|9292.8|9287.8|9290.9|9285.9|7
1628729700000|2021-08-12 00:55:00|9290.7|9285.7|9291.1|9286.1|9291.2|9286.2|9289.8|9284.8|15
1628730000000|2021-08-12 01:00:00|9291|9286|9290.9|9285.9|9291.6|9286.6|9290|9285|48
1628730300000|2021-08-12 01:05:00|9291|9286|9291.8|9286.8|9292|9287|9290.9|9285.9|18
1628730600000|2021-08-12 01:10:00|9291.7|9286.7|9292.5|9287.5|9292.5|9287.5|9291.5|9286.5|3
1628730900000|2021-08-12 01:15:00|9292.4|9287.4|9292.7|9287.7|9292.8|9287.8|9292.1|9287.1|6
1628731200000|2021-08-12 01:20:00|9292.6|9287.6|9291.5|9286.5|9292.8|9287.8|9291.5|9286.5|4
1628731500000|2021-08-12 01:25:00|9291.8|9286.8|9292.2|9287.2|9292.3|9287.3|9291.5|9286.5|2
1628731800000|2021-08-12 01:30:00|9292.1|9287.1|9291.5|9286.5|9292.3|9287.3|9291.5|9286.5|3
1628732100000|2021-08-12 01:35:00|9291.1|9286.1|9290.9|9285.9|9291.1|9286.1|9290.5|9285.5|39
1628732400000|2021-08-12 01:40:00|9290.8|9285.8|9291.7|9286.7|9292.2|9287.2|9290.6|9285.6|8
1628732700000|2021-08-12 01:45:00|9291.5|9286.5|9291|9286|9292|9287|9291|9286|4
1628733000000|2021-08-12 01:50:00|9291.1|9286.1|9291.6|9286.6|9291.6|9286.6|9290.5|9285.5|46
1628733300000|2021-08-12 01:55:00|9291.5|9286.5|9291.3|9286.3|9291.6|9286.6|9291|9286|8
1628733600000|2021-08-12 02:00:00|9291.4|9286.4|9292.2|9287.2|9292.3|9287.3|9291|9286|7
1628733900000|2021-08-12 02:05:00|9292.1|9287.1|9293.8|9288.8|9293.8|9288.8|9292.1|9287.1|15
1628734200000|2021-08-12 02:10:00|9293.6|9288.6|9294.8|9289.8|9294.8|9289.8|9293.5|9288.5|6
1628734500000|2021-08-12 02:15:00|9294.7|9289.7|9294.3|9289.3|9295.3|9290.3|9294.3|9289.3|115
1628734800000|2021-08-12 02:20:00|9294.2|9289.2|9294|9289|9294.3|9289.3|9294|9289|2
1628735100000|2021-08-12 02:25:00|9293.9|9288.9|9293.5|9288.5|9293.9|9288.9|9293.5|9288.5|4
1628735400000|2021-08-12 02:30:00|9293.4|9288.4|9292|9287|9293.4|9288.4|9292|9287|8
1628735700000|2021-08-12 02:35:00|9291.9|9286.9|9291.3|9286.3|9291.9|9286.9|9291.3|9286.3|17
1628736000000|2021-08-12 02:40:00|9291.1|9286.1|9291.3|9286.3|9291.3|9286.3|9291|9286|15
1628736300000|2021-08-12 02:45:00|9291.2|9286.2|9290.5|9285.5|9291.3|9286.3|9290.5|9285.5|5
1628736600000|2021-08-12 02:50:00|9290.6|9285.6|9290.8|9285.8|9290.8|9285.8|9290.5|9285.5|4
1628736900000|2021-08-12 02:55:00|9291|9286|9292.2|9287.2|9292.4|9287.4|9290.8|9285.8|4
1628737200000|2021-08-12 03:00:00|9292.1|9287.1|9290|9285|9292.2|9287.2|9289.9|9284.9|11
1628737500000|2021-08-12 03:05:00|9290.2|9285.2|9291|9286|9291.3|9286.3|9290|9285|8
1628737800000|2021-08-12 03:10:00|9291.2|9286.2|9291.7|9286.7|9291.8|9286.8|9291|9286|36
1628738100000|2021-08-12 03:15:00|9291.8|9286.8|9291.5|9286.5|9291.8|9286.8|9291.5|9286.5|29
1628738400000|2021-08-12 03:20:00|9291.6|9286.6|9291.5|9286.5|9291.8|9286.8|9291.5|9286.5|3
1628738700000|2021-08-12 03:25:00|9291|9286|9291|9286|9291.3|9286.3|9291|9286|17
1628739000000|2021-08-12 03:30:00|9290.7|9285.7|9290.5|9285.5|9290.8|9285.8|9290.5|9285.5|2
1628739300000|2021-08-12 03:35:00|9290.7|9285.7|9290.1|9285.1|9290.8|9285.8|9290|9285|23
1628739600000|2021-08-12 03:40:00|9290|9285|9290.3|9285.3|9290.3|9285.3|9289.8|9284.8|0
1628739900000|2021-08-12 03:45:00|9290.2|9285.2|9290|9285|9290.3|9285.3|9289.9|9284.9|9
1628740200000|2021-08-12 03:50:00|9289.8|9284.8|9289|9284|9289.8|9284.8|9289|9284|8
1628740500000|2021-08-12 03:55:00|9288.8|9283.8|9287.7|9282.7|9288.8|9283.8|9287.6|9282.6|14
1628740800000|2021-08-12 04:00:00|9287.8|9282.8|9288.3|9283.3|9288.4|9283.4|9287.8|9282.8|4
1628741100000|2021-08-12 04:05:00|9288.4|9283.4|9288.8|9283.8|9289|9284|9288.4|9283.4|12
1628741400000|2021-08-12 04:10:00|9288.7|9283.7|9288.3|9283.3|9288.7|9283.7|9288|9283|22
1628741700000|2021-08-12 04:15:00|9288.2|9283.2|9288|9283|9288.3|9283.3|9288|9283|14
1628742000000|2021-08-12 04:20:00|9287.8|9282.8|9288|9283|9288.3|9283.3|9287.7|9282.7|16
1628742300000|2021-08-12 04:25:00|9288.1|9283.1|9287.7|9282.7|9288.3|9283.3|9287.5|9282.5|2
1628742600000|2021-08-12 04:30:00|9287.6|9282.6|9288.2|9283.2|9288.3|9283.3|9287.6|9282.6|11
1628742900000|2021-08-12 04:35:00|9288.3|9283.3|9288.5|9283.5|9288.5|9283.5|9288|9283|5
1628743200000|2021-08-12 04:40:00|9288.6|9283.6|9289.3|9284.3|9289.3|9284.3|9288.5|9283.5|11
1628743500000|2021-08-12 04:45:00|9289.2|9284.2|9289.3|9284.3|9289.3|9284.3|9289|9284|5
1628743800000|2021-08-12 04:50:00|9289.2|9284.2|9289.5|9284.5|9289.5|9284.5|9289.2|9284.2|0
1628744100000|2021-08-12 04:55:00|9289.7|9284.7|9291.5|9286.5|9291.8|9286.8|9289.6|9284.6|17
1628744400000|2021-08-12 05:00:00|9291.3|9286.3|9291|9286|9291.5|9286.5|9290.9|9285.9|3
1628744700000|2021-08-12 05:05:00|||||||||51
1628745000000|2021-08-12 05:10:00|9290.5|9285.5|9290.5|9285.5|9291|9286|9290.5|9285.5|8
1628745300000|2021-08-12 05:15:00|9290.3|9285.3|9289.6|9284.6|9290.3|9285.3|9289.5|9284.5|6
1628745600000|2021-08-12 05:20:00|9289.5|9284.5|9289.5|9284.5|9289.8|9284.8|9289.5|9284.5|2
1628745900000|2021-08-12 05:25:00|9289.4|9284.4|9289.6|9284.6|9289.8|9284.8|9289|9284|5
1628746200000|2021-08-12 05:30:00|9289.5|9284.5|9288.5|9283.5|9289.5|9284.5|9288.5|9283.5|15
1628746500000|2021-08-12 05:35:00|9288.1|9283.1|9289|9284|9289|9284|9288|9283|11
1628746800000|2021-08-12 05:40:00|9289.3|9284.3|9288.7|9283.7|9289.3|9284.3|9288.5|9283.5|22
1628747100000|2021-08-12 05:45:00|9288.8|9283.8|9288.7|9283.7|9289|9284|9288.5|9283.5|24
1628747400000|2021-08-12 05:50:00|9288.8|9283.8|9289|9284|9289.3|9284.3|9288.5|9283.5|1
1628747700000|2021-08-12 05:55:00|9288.5|9283.5|9290.3|9285.3|9290.3|9285.3|9288.5|9283.5|6
1628748000000|2021-08-12 06:00:00|9290|9285|9290.5|9285.5|9291.3|9286.3|9289|9284|51
1628748300000|2021-08-12 06:05:00|9290.7|9285.7|9290.8|9285.8|9291.8|9286.8|9290|9285|17
1628748600000|2021-08-12 06:10:00|9290.5|9285.5|9291|9286|9291.8|9286.8|9290.5|9285.5|13
1628748900000|2021-08-12 06:15:00|9290.9|9285.9|9292.3|9287.3|9292.5|9287.5|9290.6|9285.6|49
1628749200000|2021-08-12 06:20:00|9292.1|9287.1|9292.5|9287.5|9293.1|9288.1|9291.5|9286.5|41
1628749500000|2021-08-12 06:25:00|9292.7|9287.7|9292.5|9287.5|9293.3|9288.3|9291.5|9286.5|21
1628749800000|2021-08-12 06:30:00|9292.4|9287.4|9291.5|9286.5|9292.5|9287.5|9290.4|9285.4|14
1628750100000|2021-08-12 06:35:00|9291.4|9286.4|9293.3|9288.3|9293.3|9288.3|9290.5|9285.5|24
1628750400000|2021-08-12 06:40:00|9293.6|9288.6|9294.5|9289.5|9294.8|9289.8|9293.5|9288.5|52
1628750700000|2021-08-12 06:45:00|9294.3|9289.3|9294|9289|9294.8|9289.8|9293.6|9288.6|23
1628751000000|2021-08-12 06:50:00|9293.9|9288.9|9294.8|9289.8|9294.8|9289.8|9293.6|9288.6|9
1628751300000|2021-08-12 06:55:00|9294.9|9289.9|9295.8|9290.8|9296|9291|9294|9289|22
1628751600000|2021-08-12 07:00:00|9296|9291|9296.1|9291.1|9297.5|9292.5|9296|9291|214
1628751900000|2021-08-12 07:05:00|9296|9291|9296.5|9291.5|9297.3|9292.3|9296|9291|40
1628752200000|2021-08-12 07:10:00|9296.4|9291.4|9296|9291|9296.5|9291.5|9294|9289|28
1628752500000|2021-08-12 07:15:00|9295.9|9290.9|9295|9290|9296.6|9291.6|9295|9290|19
1628752800000|2021-08-12 07:20:00|9295.2|9290.2|9296.3|9291.3|9296.3|9291.3|9294.6|9289.6|47
1628753100000|2021-08-12 07:25:00|9296.5|9291.5|9296.1|9291.1|9296.9|9291.9|9295.6|9290.6|38
1628753400000|2021-08-12 07:30:00|9296|9291|9293.9|9288.9|9296.4|9291.4|9293.2|9288.2|23
1628753700000|2021-08-12 07:35:00|9293.8|9288.8|9292.1|9287.1|9294.5|9289.5|9292.1|9287.1|16
1628754000000|2021-08-12 07:40:00|9292|9287|9292|9287|9292|9287|9291.1|9286.1|246
1628754300000|2021-08-12 07:45:00|9291.9|9286.9|9292.5|9287.5|9292.8|9287.8|9291.5|9286.5|71
1628754600000|2021-08-12 07:50:00|9292.8|9287.8|9291.1|9286.1|9293|9288|9290.5|9285.5|45
1628754900000|2021-08-12 07:55:00|9290.9|9285.9|9289.1|9284.1|9290.9|9285.9|9288.6|9283.6|71
1628755200000|2021-08-12 08:00:00|9289|9284|9289.9|9284.9|9290.5|9285.5|9288.6|9283.6|40
1628755500000|2021-08-12 08:05:00|9289.6|9284.6|9291.3|9286.3|9291.4|9286.4|9289.4|9284.4|23
1628755800000|2021-08-12 08:10:00|9291.1|9286.1|9292.9|9287.9|9292.9|9287.9|9289.1|9284.1|43
1628756100000|2021-08-12 08:15:00|9292.6|9287.6|9290.9|9285.9|9292.9|9287.9|9290.9|9285.9|5
1628756400000|2021-08-12 08:20:00|9290.8|9285.8|9292.4|9287.4|9292.4|9287.4|9290.6|9285.6|8
1628756700000|2021-08-12 08:25:00|9292.5|9287.5|9291.4|9286.4|9292.9|9287.9|9291.2|9286.2|13
1628757000000|2021-08-12 08:30:00|9291.5|9286.5|9291.4|9286.4|9292.4|9287.4|9291.3|9286.3|21
1628757300000|2021-08-12 08:35:00|9291.3|9286.3|9287.8|9282.8|9291.9|9286.9|9287.4|9282.4|52
1628757600000|2021-08-12 08:40:00|9287.7|9282.7|9287.3|9282.3|9288.8|9283.8|9287.2|9282.2|19
1628757900000|2021-08-12 08:45:00|9287.5|9282.5|9286.8|9281.8|9287.6|9282.6|9285.6|9280.6|274
1628758200000|2021-08-12 08:50:00|9286.9|9281.9|9286.9|9281.9|9287.3|9282.3|9285.8|9280.8|19
1628758500000|2021-08-12 08:55:00|9286.7|9281.7|9287.3|9282.3|9287.8|9282.8|9286.2|9281.2|21
1628758800000|2021-08-12 09:00:00|9287.2|9282.2|9288.4|9283.4|9288.8|9283.8|9286.9|9281.9|20
1628759100000|2021-08-12 09:05:00|9288.5|9283.5|9289.4|9284.4|9289.6|9284.6|9288.1|9283.1|13
1628759400000|2021-08-12 09:10:00|9289.5|9284.5|9288.9|9283.9|9289.5|9284.5|9287.9|9282.9|5
1628759700000|2021-08-12 09:15:00|9288.7|9283.7|9289.4|9284.4|9290.4|9285.4|9288.4|9283.4|35
1628760000000|2021-08-12 09:20:00|9289.2|9284.2|9288.9|9283.9|9289.3|9284.3|9288.4|9283.4|8
1628760300000|2021-08-12 09:25:00|9289|9284|9288.9|9283.9|9289.3|9284.3|9288.9|9283.9|21
1628760600000|2021-08-12 09:30:00|9289|9284|9287.8|9282.8|9289.8|9284.8|9287.4|9282.4|16
1628760900000|2021-08-12 09:35:00|9287.9|9282.9|9288.9|9283.9|9288.9|9283.9|9287.8|9282.8|19
1628761200000|2021-08-12 09:40:00|9288.8|9283.8|9289.9|9284.9|9290|9285|9288.2|9283.2|12
1628761500000|2021-08-12 09:45:00|9290|9285|9290.4|9285.4|9291.3|9286.3|9289.6|9284.6|6
1628761800000|2021-08-12 09:50:00|9290.3|9285.3|9291.2|9286.2|9291.2|9286.2|9289.9|9284.9|15
1628762100000|2021-08-12 09:55:00|9290.9|9285.9|9290.3|9285.3|9291.4|9286.4|9289.9|9284.9|22
1628762400000|2021-08-12 10:00:00|9290.5|9285.5|9290.9|9285.9|9291.9|9286.9|9290.3|9285.3|12
1628762700000|2021-08-12 10:05:00|9290.8|9285.8|9291.1|9286.1|9291.5|9286.5|9290.4|9285.4|10
1628763000000|2021-08-12 10:10:00|9291.4|9286.4|9291.8|9286.8|9292.2|9287.2|9291.2|9286.2|12
1628763300000|2021-08-12 10:15:00|9291.9|9286.9|9293.1|9288.1|9293.1|9288.1|9291.7|9286.7|8
1628763600000|2021-08-12 10:20:00|9293.3|9288.3|9295.8|9290.8|9296.1|9291.1|9293.3|9288.3|403
1628763900000|2021-08-12 10:25:00|9296|9291|9294.8|9289.8|9296.1|9291.1|9294.8|9289.8|107
1628764200000|2021-08-12 10:30:00|9295.1|9290.1|9294.3|9289.3|9295.6|9290.6|9294.3|9289.3|12
1628764500000|2021-08-12 10:35:00|9294.5|9289.5|9293.6|9288.6|9294.6|9289.6|9292.9|9287.9|47
1628764800000|2021-08-12 10:40:00|9293.5|9288.5|9293.1|9288.1|9293.6|9288.6|9292.5|9287.5|30
1628765100000|2021-08-12 10:45:00|9293.5|9288.5|9295.1|9290.1|9295.1|9290.1|9293.3|9288.3|21
1628765400000|2021-08-12 10:50:00|9295|9290|9295.8|9290.8|9296.1|9291.1|9294.9|9289.9|10
1628765700000|2021-08-12 10:55:00|9295.7|9290.7|9295.5|9290.5|9296.1|9291.1|9295.3|9290.3|49
1628766000000|2021-08-12 11:00:00|9295.6|9290.6|9294.1|9289.1|9295.6|9290.6|9293.8|9288.8|24
1628766300000|2021-08-12 11:05:00|9294.4|9289.4|9296.4|9291.4|9296.6|9291.6|9294.4|9289.4|24
1628766600000|2021-08-12 11:10:00|9296.5|9291.5|9296.3|9291.3|9296.6|9291.6|9295.3|9290.3|310
1628766900000|2021-08-12 11:15:00|9295.9|9290.9|9295.3|9290.3|9296.1|9291.1|9294.8|9289.8|95
1628767200000|2021-08-12 11:20:00|9295.1|9290.1|9294.8|9289.8|9295.4|9290.4|9294.8|9289.8|10
1628767500000|2021-08-12 11:25:00|9294.7|9289.7|9294.1|9289.1|9294.7|9289.7|9293.3|9288.3|16
1628767800000|2021-08-12 11:30:00|9294.2|9289.2|9294.8|9289.8|9295.6|9290.6|9294.2|9289.2|51
1628768100000|2021-08-12 11:35:00|9295|9290|9296.5|9291.5|9296.6|9291.6|9294.8|9289.8|29
1628768400000|2021-08-12 11:40:00|9296.4|9291.4|9296.8|9291.8|9297.1|9292.1|9296.3|9291.3|12
1628768700000|2021-08-12 11:45:00|9296.9|9291.9|9297|9292|9298.5|9293.5|9296.8|9291.8|33
1628769000000|2021-08-12 11:50:00|9296.9|9291.9|9297.6|9292.6|9297.6|9292.6|9296.4|9291.4|16
1628769300000|2021-08-12 11:55:00|9297.5|9292.5|9294.6|9289.6|9297.6|9292.6|9294.3|9289.3|55
1628769600000|2021-08-12 12:00:00|9295|9290|9292.8|9287.8|9295.6|9290.6|9292.8|9287.8|44
1628769900000|2021-08-12 12:05:00|9292.5|9287.5|9295.1|9290.1|9295.1|9290.1|9292.5|9287.5|57
1628770200000|2021-08-12 12:10:00|9295|9290|9294.1|9289.1|9295.1|9290.1|9293.3|9288.3|15
1628770500000|2021-08-12 12:15:00|9294|9289|9293.3|9288.3|9294|9289|9292.8|9287.8|13
1628770800000|2021-08-12 12:20:00|9293.5|9288.5|9294.3|9289.3|9296.3|9291.3|9293.5|9288.5|98
1628771100000|2021-08-12 12:25:00|9294.5|9289.5|9295.7|9290.7|9296.6|9291.6|9293.8|9288.8|95
1628771400000|2021-08-12 12:30:00|9295.8|9290.8|9297.4|9292.4|9300.3|9295.3|9295.3|9290.3|767
1628771700000|2021-08-12 12:35:00|9297.7|9292.7|9296.6|9291.6|9297.9|9292.9|9295.1|9290.1|104
1628772000000|2021-08-12 12:40:00|9296.5|9291.5|9302.5|9297.5|9302.8|9297.8|9296.1|9291.1|297
1628772300000|2021-08-12 12:45:00|9302.6|9297.6|9298.4|9293.4|9302.8|9297.8|9298.4|9293.4|81
1628772600000|2021-08-12 12:50:00|9298|9293|9294.9|9289.9|9298.4|9293.4|9294.9|9289.9|136
1628772900000|2021-08-12 12:55:00|9295|9290|9293.9|9288.9|9295.4|9290.4|9293.6|9288.6|61
1628773200000|2021-08-12 13:00:00|9294.1|9289.1|9297.8|9292.8|9297.8|9292.8|9294.1|9289.1|72
1628773500000|2021-08-12 13:05:00|9297.7|9292.7|9297.6|9292.6|9298.3|9293.3|9296.3|9291.3|58
1628773800000|2021-08-12 13:10:00|9297.4|9292.4|9301|9296|9302.5|9297.5|9296.4|9291.4|184
1628774100000|2021-08-12 13:15:00|9301.1|9296.1|9300.4|9295.4|9301.1|9296.1|9299.9|9294.9|52
1628774400000|2021-08-12 13:20:00|9300.5|9295.5|9299.9|9294.9|9300.5|9295.5|9298.9|9293.9|29
1628774700000|2021-08-12 13:25:00|9300|9295|9298.6|9293.6|9300.1|9295.1|9298.4|9293.4|40
1628775000000|2021-08-12 13:30:00|9298.4|9293.4|9301.3|9296.3|9301.6|9296.6|9297.9|9292.9|88
1628775300000|2021-08-12 13:35:00|9300.9|9295.9|9302.5|9297.5|9304.3|9299.3|9300.4|9295.4|137
1628775600000|2021-08-12 13:40:00|9302.4|9297.4|9303.4|9298.4|9304.4|9299.4|9301.5|9296.5|67
1628775900000|2021-08-12 13:45:00|9303.5|9298.5|9302.4|9297.4|9303.8|9298.8|9302.1|9297.1|36
1628776200000|2021-08-12 13:50:00|9302.5|9297.5|9303.8|9298.8|9303.8|9298.8|9301.6|9296.6|79
1628776500000|2021-08-12 13:55:00|9303.6|9298.6|9300.3|9295.3|9304.1|9299.1|9299.9|9294.9|59
1628776800000|2021-08-12 14:00:00|9300.1|9295.1|9299.6|9294.6|9300.3|9295.3|9299.4|9294.4|56
1628777100000|2021-08-12 14:05:00|9299.7|9294.7|9298.9|9293.9|9300.3|9295.3|9298.4|9293.4|243
1628777400000|2021-08-12 14:10:00|9299|9294|9298|9293|9300.1|9295.1|9297.9|9292.9|46
1628777700000|2021-08-12 14:15:00|9298.1|9293.1|9300|9295|9300.8|9295.8|9298.1|9293.1|57
1628778000000|2021-08-12 14:20:00|9299.9|9294.9|9299.3|9294.3|9301.1|9296.1|9298.6|9293.6|43
1628778300000|2021-08-12 14:25:00|9299.2|9294.2|9301.8|9296.8|9301.8|9296.8|9299.1|9294.1|26
1628778600000|2021-08-12 14:30:00|9301.7|9296.7|9303.1|9298.1|9303.3|9298.3|9301.7|9296.7|80
1628778900000|2021-08-12 14:35:00|9302.9|9297.9|9303.9|9298.9|9304.3|9299.3|9302.7|9297.7|65
1628779200000|2021-08-12 14:40:00|9303.8|9298.8|9303.2|9298.2|9303.8|9298.8|9302.6|9297.6|24
1628779500000|2021-08-12 14:45:00|9303.1|9298.1|9301.8|9296.8|9303.3|9298.3|9301.5|9296.5|38
1628779800000|2021-08-12 14:50:00|9302.1|9297.1|9300.8|9295.8|9302.1|9297.1|9300.6|9295.6|26
1628780100000|2021-08-12 14:55:00|9300.7|9295.7|9300.3|9295.3|9301.3|9296.3|9297.9|9292.9|60
1628780400000|2021-08-12 15:00:00|9300.2|9295.2|9302.1|9297.1|9302.6|9297.6|9299.9|9294.9|34
1628780700000|2021-08-12 15:05:00|9301.9|9296.9|9300.4|9295.4|9301.9|9296.9|9300.4|9295.4|39
1628781000000|2021-08-12 15:10:00|9300.5|9295.5|9300.7|9295.7|9300.8|9295.8|9300.1|9295.1|34
1628781300000|2021-08-12 15:15:00|9300.8|9295.8|9301.3|9296.3|9302.1|9297.1|9300.5|9295.5|22
1628781600000|2021-08-12 15:20:00|9301.4|9296.4|9298.9|9293.9|9301.4|9296.4|9298.9|9293.9|50
1628781900000|2021-08-12 15:25:00|9299.1|9294.1|9297.4|9292.4|9299.1|9294.1|9297.3|9292.3|55
1628782200000|2021-08-12 15:30:00|9296.9|9291.9|9298.1|9293.1|9298.3|9293.3|9296.9|9291.9|21
1628782500000|2021-08-12 15:35:00|9298.4|9293.4|9297.5|9292.5|9298.4|9293.4|9297.5|9292.5|15
1628782800000|2021-08-12 15:40:00|9297.6|9292.6|9298|9293|9298.4|9293.4|9297.4|9292.4|22
1628783100000|2021-08-12 15:45:00|9298.1|9293.1|9298.3|9293.3|9298.8|9293.8|9298|9293|28
1628783400000|2021-08-12 15:50:00|9298.2|9293.2|9298.3|9293.3|9298.3|9293.3|9296.9|9291.9|129
1628783700000|2021-08-12 15:55:00|9298.5|9293.5|9297.4|9292.4|9298.8|9293.8|9296.8|9291.8|31
1628784000000|2021-08-12 16:00:00|9297.5|9292.5|9297.4|9292.4|9297.5|9292.5|9296|9291|47
1628784300000|2021-08-12 16:05:00|9297.3|9292.3|9296.6|9291.6|9297.8|9292.8|9296.3|9291.3|54
1628784600000|2021-08-12 16:10:00|9297|9292|9293.8|9288.8|9297.1|9292.1|9293.8|9288.8|367
1628784900000|2021-08-12 16:15:00|9293.9|9288.9|9294.3|9289.3|9294.6|9289.6|9293.8|9288.8|31
1628785200000|2021-08-12 16:20:00|9294.5|9289.5|9295.3|9290.3|9295.4|9290.4|9293.7|9288.7|20
1628785500000|2021-08-12 16:25:00|9295.1|9290.1|9294.6|9289.6|9295.1|9290.1|9294.3|9289.3|22
1628785800000|2021-08-12 16:30:00|9294.3|9289.3|9295.3|9290.3|9295.4|9290.4|9294.3|9289.3|36
1628786100000|2021-08-12 16:35:00|9295.1|9290.1|9295.1|9290.1|9295.6|9290.6|9294.8|9289.8|17
1628786400000|2021-08-12 16:40:00|9295|9290|9296.6|9291.6|9296.6|9291.6|9294.8|9289.8|16
1628786700000|2021-08-12 16:45:00|9296.3|9291.3|9296.6|9291.6|9296.8|9291.8|9296.3|9291.3|10
1628787000000|2021-08-12 16:50:00|9296.4|9291.4|9295.6|9290.6|9296.4|9291.4|9295.3|9290.3|11
1628787300000|2021-08-12 16:55:00|9295.8|9290.8|9297.6|9292.6|9297.6|9292.6|9295.6|9290.6|13
1628787600000|2021-08-12 17:00:00|9298.1|9293.1|9297.9|9292.9|9299.4|9294.4|9297.1|9292.1|168
1628787900000|2021-08-12 17:05:00|9297.8|9292.8|9298.3|9293.3|9298.6|9293.6|9297.8|9292.8|20
1628788200000|2021-08-12 17:10:00|9298.4|9293.4|9298.9|9293.9|9299|9294|9298.3|9293.3|31
1628788500000|2021-08-12 17:15:00|9298.8|9293.8|9299.8|9294.8|9300.1|9295.1|9298.3|9293.3|46
1628788800000|2021-08-12 17:20:00|9299.6|9294.6|9298.8|9293.8|9300.4|9295.4|9298.8|9293.8|114
1628789100000|2021-08-12 17:25:00|9298.9|9293.9|9299.3|9294.3|9300.1|9295.1|9298.9|9293.9|48
1628789400000|2021-08-12 17:30:00|9298.9|9293.9|9298.6|9293.6|9299.1|9294.1|9298.3|9293.3|46
1628789700000|2021-08-12 17:35:00|9298.5|9293.5|9297.1|9292.1|9298.5|9293.5|9297.1|9292.1|51
1628790000000|2021-08-12 17:40:00|9297|9292|9296.6|9291.6|9297|9292|9295.8|9290.8|8
1628790300000|2021-08-12 17:45:00|9296.5|9291.5|9296.9|9291.9|9297.1|9292.1|9296.3|9291.3|20
1628790600000|2021-08-12 17:50:00|9297|9292|9296.3|9291.3|9297.1|9292.1|9296.3|9291.3|8
1628790900000|2021-08-12 17:55:00|9296.4|9291.4|9297.9|9292.9|9297.9|9292.9|9296.4|9291.4|21
1628791200000|2021-08-12 18:00:00|9298.1|9293.1|9299.8|9294.8|9300.1|9295.1|9297.8|9292.8|138
1628791500000|2021-08-12 18:05:00|9299.5|9294.5|9299.8|9294.8|9300.1|9295.1|9299.1|9294.1|59
1628791800000|2021-08-12 18:10:00|9299.9|9294.9|9299.6|9294.6|9299.9|9294.9|9299.3|9294.3|7
1628792100000|2021-08-12 18:15:00|9299.8|9294.8|9300.6|9295.6|9300.6|9295.6|9299.8|9294.8|13
1628792400000|2021-08-12 18:20:00|9300.3|9295.3|9300.8|9295.8|9301.1|9296.1|9300.3|9295.3|27
1628792700000|2021-08-12 18:25:00|9300.9|9295.9|9301.8|9296.8|9302.1|9297.1|9300.9|9295.9|177
1628793000000|2021-08-12 18:30:00|9301.3|9296.3|9302.3|9297.3|9303.1|9298.1|9301.3|9296.3|173
1628793300000|2021-08-12 18:35:00|9302.2|9297.2|9303.8|9298.8|9304.1|9299.1|9302|9297|126
1628793600000|2021-08-12 18:40:00|9303.7|9298.7|9303.1|9298.1|9304.1|9299.1|9302.8|9297.8|25
1628793900000|2021-08-12 18:45:00|9303.4|9298.4|9304.6|9299.6|9304.6|9299.6|9303|9298|41
1628794200000|2021-08-12 18:50:00|9304.5|9299.5|9304|9299|9304.5|9299.5|9303.8|9298.8|27
1628794500000|2021-08-12 18:55:00|9304.1|9299.1|9304.9|9299.9|9305.1|9300.1|9303.8|9298.8|123
1628794800000|2021-08-12 19:00:00|9304.8|9299.8|9304.1|9299.1|9305.1|9300.1|9303.8|9298.8|78
1628795100000|2021-08-12 19:05:00|9303.8|9298.8|9303.8|9298.8|9304|9299|9303.8|9298.8|11
1628795400000|2021-08-12 19:10:00|9303.4|9298.4|9303.1|9298.1|9303.8|9298.8|9302.8|9297.8|22
1628795700000|2021-08-12 19:15:00|9303|9298|9301.8|9296.8|9303.1|9298.1|9301.3|9296.3|232
1628796000000|2021-08-12 19:20:00|9301.4|9296.4|9301.3|9296.3|9301.7|9296.7|9301.3|9296.3|12
1628796300000|2021-08-12 19:25:00|9301.5|9296.5|9300.8|9295.8|9301.6|9296.6|9300.8|9295.8|11
1628796600000|2021-08-12 19:30:00|9300.9|9295.9|9300.3|9295.3|9301.1|9296.1|9300.3|9295.3|11
1628796900000|2021-08-12 19:35:00|9300.1|9295.1|9300.3|9295.3|9300.3|9295.3|9299.9|9294.9|54
1628797200000|2021-08-12 19:40:00|9300.6|9295.6|9300.8|9295.8|9301|9296|9300.5|9295.5|7
1628797500000|2021-08-12 19:45:00|9300.9|9295.9|9300.8|9295.8|9301.1|9296.1|9300.8|9295.8|46
1628797800000|2021-08-12 19:50:00|9300.7|9295.7|9300.3|9295.3|9300.8|9295.8|9300.2|9295.2|19
1628798100000|2021-08-12 19:55:00|9300.6|9295.6|9299.8|9294.8|9300.8|9295.8|9299.7|9294.7|68
1628798400000|2021-08-12 20:00:00|9300|9295|9300.3|9295.3|9300.6|9295.6|9300|9295|93
1628798700000|2021-08-12 20:05:00|9300|9295|9300.6|9295.6|9300.6|9295.6|9299.8|9294.8|23
1628799000000|2021-08-12 20:10:00|||||||||2
1628799300000|2021-08-12 20:15:00|9300.8|9295.8|9300.5|9295.5|9301|9296|9300.3|9295.3|36
1628799600000|2021-08-12 20:20:00|9300.6|9295.6|9300.6|9295.6|9300.6|9295.6|9300.3|9295.3|5
1628799900000|2021-08-12 20:25:00|9300.5|9295.5|9300.9|9295.9|9301.1|9296.1|9300.5|9295.5|52
1628800200000|2021-08-12 20:30:00|9301|9296|9301.1|9296.1|9301.1|9296.1|9300.8|9295.8|2
1628800500000|2021-08-12 20:35:00|9301.2|9296.2|9300.9|9295.9|9301.6|9296.6|9300.8|9295.8|6
1628800800000|2021-08-12 20:40:00|9300.8|9295.8|9301.1|9296.1|9301.4|9296.4|9300.8|9295.8|1
1628801100000|2021-08-12 20:45:00|9301.4|9296.4|9301.6|9296.6|9301.9|9296.9|9301.1|9296.1|16
1628801400000|2021-08-12 20:50:00|9301.4|9296.4|9301.1|9296.1|9301.6|9296.6|9301.1|9296.1|57
1628801700000|2021-08-12 20:55:00|9301|9296|9304.9|9295.9|9305.1|9297.2|9300.1|9295.1|89
1628812800000|2021-08-13 00:00:00|9299.5|9294.5|9299.8|9294.8|9299.9|9294.9|9299.1|9294.1|11
1628813100000|2021-08-13 00:05:00|9299.9|9294.9|9300.9|9295.9|9301.1|9296.1|9299.9|9294.9|16
1628813400000|2021-08-13 00:10:00|9300.7|9295.7|9300.6|9295.6|9301.1|9296.1|9300.4|9295.4|36
1628813700000|2021-08-13 00:15:00|9300.9|9295.9|9301.3|9296.3|9301.6|9296.6|9300.6|9295.6|10
1628814000000|2021-08-13 00:20:00|9301.5|9296.5|9300.3|9295.3|9301.5|9296.5|9300.3|9295.3|8
1628814300000|2021-08-13 00:25:00|9300.5|9295.5|9300.3|9295.3|9300.6|9295.6|9300.3|9295.3|12
1628814600000|2021-08-13 00:30:00|9300.5|9295.5|9299.8|9294.8|9300.6|9295.6|9299.8|9294.8|11
1628814900000|2021-08-13 00:35:00|9299.9|9294.9|9299.6|9294.6|9300.1|9295.1|9299.6|9294.6|5
1628815200000|2021-08-13 00:40:00|9299.7|9294.7|9300.6|9295.6|9300.6|9295.6|9299.7|9294.7|2
1628815500000|2021-08-13 00:45:00|9300.8|9295.8|9300.3|9295.3|9301.6|9296.6|9300.3|9295.3|4
1628815800000|2021-08-13 00:50:00|9300.4|9295.4|9301.6|9296.6|9301.6|9296.6|9300|9295|8
1628816100000|2021-08-13 00:55:00|9301.5|9296.5|9299.6|9294.6|9301.5|9296.5|9299.5|9294.5|3
1628816400000|2021-08-13 01:00:00|9299.5|9294.5|9299.8|9294.8|9300.1|9295.1|9298.8|9293.8|26
1628816700000|2021-08-13 01:05:00|9299.6|9294.6|9301.1|9296.1|9301.1|9296.1|9299.6|9294.6|17
1628817000000|2021-08-13 01:10:00|9300.8|9295.8|9301|9296|9301.1|9296.1|9300.8|9295.8|8
1628817300000|2021-08-13 01:15:00|9301.1|9296.1|9299.8|9294.8|9301.1|9296.1|9299.8|9294.8|6
1628817600000|2021-08-13 01:20:00|9299.9|9294.9|9299.3|9294.3|9299.9|9294.9|9299.3|9294.3|3
1628817900000|2021-08-13 01:25:00|9298.9|9293.9|9298.8|9293.8|9299.1|9294.1|9298.8|9293.8|3
1628818200000|2021-08-13 01:30:00|9298.7|9293.7|9297.3|9292.3|9298.7|9293.7|9296.8|9291.8|57
1628818500000|2021-08-13 01:35:00|9297.5|9292.5|9298.1|9293.1|9298.4|9293.4|9297.3|9292.3|0
1628818800000|2021-08-13 01:40:00|9298|9293|9297.1|9292.1|9298.1|9293.1|9297.1|9292.1|11
1628819100000|2021-08-13 01:45:00|9296.9|9291.9|9297.3|9292.3|9297.6|9292.6|9296.9|9291.9|10
1628819400000|2021-08-13 01:50:00|9297.4|9292.4|9297.8|9292.8|9298.1|9293.1|9297.3|9292.3|7
1628819700000|2021-08-13 01:55:00|9298|9293|9298.1|9293.1|9298.1|9293.1|9297.8|9292.8|1
1628820000000|2021-08-13 02:00:00|9298|9293|9297.8|9292.8|9298.1|9293.1|9297.8|9292.8|4
1628820300000|2021-08-13 02:05:00|9297.9|9292.9|9297.8|9292.8|9298.1|9293.1|9297.8|9292.8|1
1628820600000|2021-08-13 02:10:00|9297.7|9292.7|9297.3|9292.3|9297.7|9292.7|9297.3|9292.3|2
1628820900000|2021-08-13 02:15:00|9297|9292|9296.9|9291.9|9297.1|9292.1|9296.5|9291.5|8
1628821200000|2021-08-13 02:20:00|9296.8|9291.8|9295.8|9290.8|9296.9|9291.9|9295.8|9290.8|4
1628821500000|2021-08-13 02:25:00|9296|9291|9296.6|9291.6|9296.6|9291.6|9295.4|9290.4|7
1628821800000|2021-08-13 02:30:00|9296.5|9291.5|9297.4|9292.4|9297.5|9292.5|9296.5|9291.5|2
1628822100000|2021-08-13 02:35:00|9297.5|9292.5|9296.8|9291.8|9297.5|9292.5|9296.8|9291.8|10
1628822400000|2021-08-13 02:40:00|9296.3|9291.3|9296.6|9291.6|9296.6|9291.6|9296.3|9291.3|41
1628822700000|2021-08-13 02:45:00|9296.5|9291.5|9296.5|9291.5|9296.8|9291.8|9295.8|9290.8|9
1628823000000|2021-08-13 02:50:00|9296.6|9291.6|9296.3|9291.3|9296.6|9291.6|9296.3|9291.3|1
1628823300000|2021-08-13 02:55:00|9296.4|9291.4|9296.6|9291.6|9296.6|9291.6|9296.3|9291.3|3
1628823600000|2021-08-13 03:00:00|9296.5|9291.5|9296.1|9291.1|9296.6|9291.6|9296|9291|9
1628823900000|2021-08-13 03:05:00|9295.9|9290.9|9295.9|9290.9|9296.1|9291.1|9295.8|9290.8|25
1628824200000|2021-08-13 03:10:00|9295.8|9290.8|9296.6|9291.6|9296.6|9291.6|9295.8|9290.8|9
1628824500000|2021-08-13 03:15:00|9296.5|9291.5|9297.1|9292.1|9297.1|9292.1|9296.3|9291.3|3
1628824800000|2021-08-13 03:20:00|9297.5|9292.5|9297.6|9292.6|9297.6|9292.6|9297.5|9292.5|3
1628825100000|2021-08-13 03:25:00|9297.9|9292.9|9298.1|9293.1|9298.1|9293.1|9297.9|9292.9|2
1628825400000|2021-08-13 03:30:00|9298|9293|9297.8|9292.8|9298.3|9293.3|9297.8|9292.8|7
1628825700000|2021-08-13 03:35:00|9297.7|9292.7|9297.6|9292.6|9297.8|9292.8|9297.3|9292.3|6
1628826000000|2021-08-13 03:40:00|9297.5|9292.5|9297.3|9292.3|9297.6|9292.6|9297.1|9292.1|33
1628826300000|2021-08-13 03:45:00|9297.2|9292.2|9296.9|9291.9|9297.2|9292.2|9296.8|9291.8|3
1628826600000|2021-08-13 03:50:00|9296.8|9291.8|9296.3|9291.3|9296.8|9291.8|9296.3|9291.3|3
1628826900000|2021-08-13 03:55:00|9296.5|9291.5|9297.1|9292.1|9297.4|9292.4|9296.4|9291.4|5
1628827200000|2021-08-13 04:00:00|9296.9|9291.9|9296.8|9291.8|9297.1|9292.1|9296.8|9291.8|8
1628827500000|2021-08-13 04:05:00|9296.9|9291.9|9296.8|9291.8|9297|9292|9296.8|9291.8|0
1628827800000|2021-08-13 04:10:00|9297|9292|9297.1|9292.1|9297.1|9292.1|9296.8|9291.8|1
1628828100000|2021-08-13 04:15:00|9297|9292|9297.1|9292.1|9297.1|9292.1|9296.8|9291.8|1
1628828400000|2021-08-13 04:20:00|9297.4|9292.4|9297.1|9292.1|9297.4|9292.4|9297|9292|1
1628828700000|2021-08-13 04:25:00|9297|9292|9297.1|9292.1|9297.1|9292.1|9297|9292|1
1628829000000|2021-08-13 04:30:00|9297.2|9292.2|9297.8|9292.8|9298.1|9293.1|9297.1|9292.1|6
1628829300000|2021-08-13 04:35:00|9297.9|9292.9|9297.8|9292.8|9298|9293|9297.8|9292.8|0
1628829600000|2021-08-13 04:40:00|9297.7|9292.7|9297.6|9292.6|9297.8|9292.8|9297.6|9292.6|1
1628829900000|2021-08-13 04:45:00|9297.5|9292.5|9297.6|9292.6|9297.8|9292.8|9297.5|9292.5|2
1628830200000|2021-08-13 04:50:00|9298|9293|9297.4|9292.4|9298.1|9293.1|9297.3|9292.3|47
1628830500000|2021-08-13 04:55:00|9297.3|9292.3|9297.8|9292.8|9298.1|9293.1|9297.3|9292.3|4
1628830800000|2021-08-13 05:00:00|9297.9|9292.9|9297.8|9292.8|9298.1|9293.1|9297.4|9292.4|3
1628831100000|2021-08-13 05:05:00|9298|9293|9298.1|9293.1|9298.1|9293.1|9297.9|9292.9|22
1628831400000|2021-08-13 05:10:00|9298.2|9293.2|9298.3|9293.3|9298.6|9293.6|9298.2|9293.2|1
1628831700000|2021-08-13 05:15:00|9298.4|9293.4|9297.8|9292.8|9298.5|9293.5|9297.8|9292.8|9
1628832000000|2021-08-13 05:20:00|9297.9|9292.9|9298.6|9293.6|9298.6|9293.6|9297.9|9292.9|6
1628832300000|2021-08-13 05:25:00|9298.3|9293.3|9298.6|9293.6|9298.6|9293.6|9298.3|9293.3|4
1628832600000|2021-08-13 05:30:00|9298.8|9293.8|9298.6|9293.6|9299.1|9294.1|9298.4|9293.4|13
1628832900000|2021-08-13 05:35:00|9298.8|9293.8|9298.3|9293.3|9299.1|9294.1|9298.3|9293.3|5
1628833200000|2021-08-13 05:40:00|9298.5|9293.5|9298.3|9293.3|9298.6|9293.6|9298.3|9293.3|7
1628833500000|2021-08-13 05:45:00|9298.6|9293.6|9298.8|9293.8|9299.3|9294.3|9298.6|9293.6|44
1628833800000|2021-08-13 05:50:00|9298.7|9293.7|9298.6|9293.6|9298.8|9293.8|9298.3|9293.3|5
1628834100000|2021-08-13 05:55:00|9299.1|9294.1|9299.3|9294.3|9299.6|9294.6|9299.1|9294.1|2
1628834400000|2021-08-13 06:00:00|9299.5|9294.5|9299.9|9294.9|9300.8|9295.8|9299.5|9294.5|68
1628834700000|2021-08-13 06:05:00|9299.8|9294.8|9299.8|9294.8|9300.3|9295.3|9299.4|9294.4|12
1628835000000|2021-08-13 06:10:00|9299.4|9294.4|9299.8|9294.8|9300.1|9295.1|9299.2|9294.2|6
1628835300000|2021-08-13 06:15:00|9299.9|9294.9|9299.8|9294.8|9300.5|9295.5|9299|9294|25
1628835600000|2021-08-13 06:20:00|9300|9295|9299.6|9294.6|9300.1|9295.1|9298.6|9293.6|2
1628835900000|2021-08-13 06:25:00|9299.5|9294.5|9299.1|9294.1|9300|9295|9298.8|9293.8|29
1628836200000|2021-08-13 06:30:00|9299.3|9294.3|9299.3|9294.3|9299.6|9294.6|9298.3|9293.3|13
1628836500000|2021-08-13 06:35:00|9299.2|9294.2|9298.9|9293.9|9300.1|9295.1|9298.9|9293.9|57
1628836800000|2021-08-13 06:40:00|9299.2|9294.2|9298.8|9293.8|9299.6|9294.6|9298.7|9293.7|27
1628837100000|2021-08-13 06:45:00|9298.7|9293.7|9298.3|9293.3|9299|9294|9297.8|9292.8|31
1628837400000|2021-08-13 06:50:00|9298.4|9293.4|9300.3|9295.3|9300.3|9295.3|9298.4|9293.4|29
1628837700000|2021-08-13 06:55:00|9300.2|9295.2|9301.8|9296.8|9301.8|9296.8|9300.2|9295.2|29
1628838000000|2021-08-13 07:00:00|9301.4|9296.4|9300|9295|9301.5|9296.5|9299.2|9294.2|143
1628838300000|2021-08-13 07:05:00|9300.1|9295.1|9299.8|9294.8|9300.1|9295.1|9297.7|9292.7|28
1628838600000|2021-08-13 07:10:00|9300|9295|9298.1|9293.1|9300.1|9295.1|9297.8|9292.8|26
1628838900000|2021-08-13 07:15:00|9298|9293|9300.3|9295.3|9301.1|9296.1|9298|9293|17
1628839200000|2021-08-13 07:20:00|9300.2|9295.2|9298.9|9293.9|9300.3|9295.3|9298.4|9293.4|47
1628839500000|2021-08-13 07:25:00|9298.8|9293.8|9299.1|9294.1|9299.1|9294.1|9298.3|9293.3|16
1628839800000|2021-08-13 07:30:00|9298.8|9293.8|9298.3|9293.3|9299.8|9294.8|9298.3|9293.3|35
1628840100000|2021-08-13 07:35:00|9298.5|9293.5|9298.6|9293.6|9299.1|9294.1|9298.1|9293.1|6
1628840400000|2021-08-13 07:40:00|9298.5|9293.5|9298.5|9293.5|9298.7|9293.7|9297.8|9292.8|7
1628840700000|2021-08-13 07:45:00|9298.6|9293.6|9298.6|9293.6|9299|9294|9297.3|9292.3|12
1628841000000|2021-08-13 07:50:00|9298.5|9293.5|9297.9|9292.9|9298.8|9293.8|9297.3|9292.3|27
1628841300000|2021-08-13 07:55:00|9297.8|9292.8|9298.6|9293.6|9298.6|9293.6|9297.3|9292.3|20
1628841600000|2021-08-13 08:00:00|9298.5|9293.5|9298.3|9293.3|9299.1|9294.1|9297.3|9292.3|29
1628841900000|2021-08-13 08:05:00|9298.5|9293.5|9298.3|9293.3|9298.7|9293.7|9297.3|9292.3|50
1628842200000|2021-08-13 08:10:00|9298.1|9293.1|9297.6|9292.6|9298.1|9293.1|9296.8|9291.8|23
1628842500000|2021-08-13 08:15:00|9297.7|9292.7|9297.1|9292.1|9298.1|9293.1|9296.8|9291.8|23
1628842800000|2021-08-13 08:20:00|9297|9292|9296.4|9291.4|9297.1|9292.1|9296.3|9291.3|44
1628843100000|2021-08-13 08:25:00|9296.3|9291.3|9298.1|9293.1|9298.1|9293.1|9296.1|9291.1|34
1628843400000|2021-08-13 08:30:00|9298.3|9293.3|9299.6|9294.6|9299.6|9294.6|9298.3|9293.3|42
1628843700000|2021-08-13 08:35:00|9299.5|9294.5|9298.4|9293.4|9299.6|9294.6|9297.9|9292.9|22
1628844000000|2021-08-13 08:40:00|9298.3|9293.3|9297.9|9292.9|9298.6|9293.6|9297.5|9292.5|45
1628844300000|2021-08-13 08:45:00|9297.8|9292.8|9295.6|9290.6|9297.8|9292.8|9295.5|9290.5|34
1628844600000|2021-08-13 08:50:00|9295.5|9290.5|9297|9292|9297.1|9292.1|9294.9|9289.9|17
1628844900000|2021-08-13 08:55:00|9296.9|9291.9|9295.4|9290.4|9297.1|9292.1|9295.3|9290.3|16
1628845200000|2021-08-13 09:00:00|9295.3|9290.3|9295.3|9290.3|9296.1|9291.1|9295.3|9290.3|13
1628845500000|2021-08-13 09:05:00|9295.4|9290.4|9294.5|9289.5|9296|9291|9294.5|9289.5|13
1628845800000|2021-08-13 09:10:00|9294.6|9289.6|9295.3|9290.3|9295.6|9290.6|9294.3|9289.3|79
1628846100000|2021-08-13 09:15:00|9295|9290|9295|9290|9295.6|9290.6|9294.5|9289.5|15
1628846400000|2021-08-13 09:20:00|9295.1|9290.1|9294.4|9289.4|9295.1|9290.1|9294.1|9289.1|22
1628846700000|2021-08-13 09:25:00|9294.8|9289.8|9294.6|9289.6|9294.8|9289.8|9293.8|9288.8|19
1628847000000|2021-08-13 09:30:00|9294.5|9289.5|9294.2|9289.2|9295.6|9290.6|9293.9|9288.9|22
1628847300000|2021-08-13 09:35:00|9294.1|9289.1|9292.9|9287.9|9294.1|9289.1|9292.8|9287.8|24
1628847600000|2021-08-13 09:40:00|9292.8|9287.8|9292.1|9287.1|9292.8|9287.8|9291.5|9286.5|53
1628847900000|2021-08-13 09:45:00|9292|9287|9292.6|9287.6|9292.6|9287.6|9291.8|9286.8|9
1628848200000|2021-08-13 09:50:00|9292.4|9287.4|9292.3|9287.3|9292.6|9287.6|9292.3|9287.3|22
1628848500000|2021-08-13 09:55:00|9292.5|9287.5|9291.8|9286.8|9293.1|9288.1|9291.8|9286.8|8
1628848800000|2021-08-13 10:00:00|9292|9287|9292.6|9287.6|9292.6|9287.6|9291.8|9286.8|12
1628849100000|2021-08-13 10:05:00|9292.8|9287.8|9291.4|9286.4|9293.5|9288.5|9291.3|9286.3|12
1628849400000|2021-08-13 10:10:00|9291.3|9286.3|9292.8|9287.8|9293|9288|9291.3|9286.3|13
1628849700000|2021-08-13 10:15:00|9292.9|9287.9|9292.3|9287.3|9294.1|9289.1|9292.3|9287.3|19
1628850000000|2021-08-13 10:20:00|9292.5|9287.5|9292.3|9287.3|9292.6|9287.6|9292.3|9287.3|4
1628850300000|2021-08-13 10:25:00|9292.5|9287.5|9292.3|9287.3|9293.1|9288.1|9291.8|9286.8|70
1628850600000|2021-08-13 10:30:00|9292.2|9287.2|9291.8|9286.8|9292.5|9287.5|9291.8|9286.8|19
1628850900000|2021-08-13 10:35:00|9291.7|9286.7|9292.6|9287.6|9292.6|9287.6|9291.7|9286.7|19
1628851200000|2021-08-13 10:40:00|9292.5|9287.5|9292.5|9287.5|9292.7|9287.7|9291.3|9286.3|11
1628851500000|2021-08-13 10:45:00|9292.6|9287.6|9292.6|9287.6|9292.8|9287.8|9292.3|9287.3|9
1628851800000|2021-08-13 10:50:00|9292.5|9287.5|9292.3|9287.3|9292.8|9287.8|9292.3|9287.3|4
1628852100000|2021-08-13 10:55:00|9292.2|9287.2|9292.3|9287.3|9292.6|9287.6|9291.8|9286.8|15
1628852400000|2021-08-13 11:00:00|9291.8|9286.8|9291.3|9286.3|9291.9|9286.9|9290.8|9285.8|21
1628852700000|2021-08-13 11:05:00|9291.4|9286.4|9291.3|9286.3|9292.5|9287.5|9290.8|9285.8|35
1628853000000|2021-08-13 11:10:00|9291.1|9286.1|9290.3|9285.3|9291.6|9286.6|9290.3|9285.3|18
1628853300000|2021-08-13 11:15:00|9290.5|9285.5|9288.6|9283.6|9290.6|9285.6|9287.4|9282.4|107
1628853600000|2021-08-13 11:20:00|9288.7|9283.7|9289.6|9284.6|9289.6|9284.6|9288.3|9283.3|164
1628853900000|2021-08-13 11:25:00|9289.7|9284.7|9287.3|9282.3|9289.8|9284.8|9286.9|9281.9|186
1628854200000|2021-08-13 11:30:00|9287.2|9282.2|9283.8|9278.8|9287.2|9282.2|9283.4|9278.4|123
1628854500000|2021-08-13 11:35:00|9284|9279|9283.4|9278.4|9284.1|9279.1|9282.5|9277.5|61
1628854800000|2021-08-13 11:40:00|9283.7|9278.7|9282.8|9277.8|9284.4|9279.4|9282.8|9277.8|41
1628855100000|2021-08-13 11:45:00|9282.6|9277.6|9283.8|9278.8|9284.6|9279.6|9282.3|9277.3|54
1628855400000|2021-08-13 11:50:00|9283.5|9278.5|9284.1|9279.1|9284.1|9279.1|9283.3|9278.3|10
1628855700000|2021-08-13 11:55:00|9284|9279|9283.9|9278.9|9284.4|9279.4|9282.4|9277.4|306
1628856000000|2021-08-13 12:00:00|9283.8|9278.8|9281.8|9276.8|9283.8|9278.8|9281.3|9276.3|44
1628856300000|2021-08-13 12:05:00|9281.4|9276.4|9280.8|9275.8|9282.1|9277.1|9280.7|9275.7|35
1628856600000|2021-08-13 12:10:00|9281|9276|9280.3|9275.3|9281.2|9276.2|9280.3|9275.3|43
1628856900000|2021-08-13 12:15:00|9280.4|9275.4|9283|9278|9283.3|9278.3|9280.3|9275.3|64
1628857200000|2021-08-13 12:20:00|9283.1|9278.1|9282.3|9277.3|9283.1|9278.1|9281.3|9276.3|66
1628857500000|2021-08-13 12:25:00|9282.6|9277.6|9281.8|9276.8|9282.6|9277.6|9281.3|9276.3|25
1628857800000|2021-08-13 12:30:00|9281.6|9276.6|9280.8|9275.8|9282.1|9277.1|9279.8|9274.8|157
1628858100000|2021-08-13 12:35:00|9280.9|9275.9|9279.3|9274.3|9281|9276|9277.6|9272.6|279
1628858400000|2021-08-13 12:40:00|9279.1|9274.1|9279.3|9274.3|9279.9|9274.9|9277.6|9272.6|41
1628858700000|2021-08-13 12:45:00|9279.1|9274.1|9280.9|9275.9|9280.9|9275.9|9278.6|9273.6|70
1628859000000|2021-08-13 12:50:00|9281.1|9276.1|9281.4|9276.4|9282.9|9277.9|9281.1|9276.1|105
1628859300000|2021-08-13 12:55:00|9281.3|9276.3|9279.6|9274.6|9281.9|9276.9|9279.3|9274.3|54
1628859600000|2021-08-13 13:00:00|9279.3|9274.3|9279.4|9274.4|9279.9|9274.9|9279.3|9274.3|34
1628859900000|2021-08-13 13:05:00|9279.3|9274.3|9280|9275|9280.3|9275.3|9277.2|9272.2|287
1628860200000|2021-08-13 13:10:00|9280.2|9275.2|9278.4|9273.4|9280.3|9275.3|9278.3|9273.3|45
1628860500000|2021-08-13 13:15:00|9278.3|9273.3|9274.9|9269.9|9278.3|9273.3|9274.3|9269.3|397
1628860800000|2021-08-13 13:20:00|9274.8|9269.8|9275.8|9270.8|9276.4|9271.4|9274.4|9269.4|69
1628861100000|2021-08-13 13:25:00|9275.9|9270.9|9276|9271|9276.3|9271.3|9274.1|9269.1|50
1628861400000|2021-08-13 13:30:00|9275.9|9270.9|9276.3|9271.3|9276.9|9271.9|9275|9270|91
1628861700000|2021-08-13 13:35:00|9276.4|9271.4|9277.6|9272.6|9278.3|9273.3|9275.9|9270.9|28
1628862000000|2021-08-13 13:40:00|9277.7|9272.7|9276.1|9271.1|9278.1|9273.1|9275.9|9270.9|67
1628862300000|2021-08-13 13:45:00|9276.2|9271.2|9276.1|9271.1|9277.1|9272.1|9275.6|9270.6|49
1628862600000|2021-08-13 13:50:00|9276.3|9271.3|9278.9|9273.9|9278.9|9273.9|9276.1|9271.1|163
1628862900000|2021-08-13 13:55:00|9279.2|9274.2|9278|9273|9279.4|9274.4|9277.9|9272.9|133
1628863200000|2021-08-13 14:00:00|9277.9|9272.9|9276.2|9271.2|9278.5|9273.5|9272.6|9267.6|696
1628863500000|2021-08-13 14:05:00|9276|9271|9269.4|9264.4|9276.2|9271.2|9269.3|9264.3|296
1628863800000|2021-08-13 14:10:00|9269.3|9264.3|9266.9|9261.9|9269.3|9264.3|9266.6|9261.6|374
1628864100000|2021-08-13 14:15:00|9266.8|9261.8|9260.4|9255.4|9266.8|9261.8|9259.1|9254.1|455
1628864400000|2021-08-13 14:20:00|9260.1|9255.1|9261.9|9256.9|9261.9|9256.9|9259.1|9254.1|378
1628864700000|2021-08-13 14:25:00|9262.1|9257.1|9265.9|9260.9|9266.4|9261.4|9261.9|9256.9|299
1628865000000|2021-08-13 14:30:00|9265.6|9260.6|9263.8|9258.8|9265.6|9260.6|9263.4|9258.4|108
1628865300000|2021-08-13 14:35:00|9263.6|9258.6|9263.1|9258.1|9263.9|9258.9|9261.9|9256.9|129
1628865600000|2021-08-13 14:40:00|9262.9|9257.9|9261.4|9256.4|9263.4|9258.4|9261.1|9256.1|66
1628865900000|2021-08-13 14:45:00|9261.3|9256.3|9259.4|9254.4|9261.4|9256.4|9259.4|9254.4|59
1628866200000|2021-08-13 14:50:00|9259.7|9254.7|9259.4|9254.4|9261.9|9256.9|9259.4|9254.4|146
1628866500000|2021-08-13 14:55:00|9259.3|9254.3|9258.8|9253.8|9259.4|9254.4|9256.9|9251.9|163
1628866800000|2021-08-13 15:00:00|9258.9|9253.9|9255.9|9250.9|9259.9|9254.9|9254.8|9249.8|185
1628867100000|2021-08-13 15:05:00|9256.2|9251.2|9255.9|9250.9|9256.9|9251.9|9254.9|9249.9|133
1628867400000|2021-08-13 15:10:00|9255.8|9250.8|9253.4|9248.4|9255.8|9250.8|9252.6|9247.6|168
1628867700000|2021-08-13 15:15:00|9253.6|9248.6|9253.3|9248.3|9253.9|9248.9|9252.9|9247.9|143
1628868000000|2021-08-13 15:20:00|9253.4|9248.4|9251.9|9246.9|9253.6|9248.6|9251.6|9246.6|119
1628868300000|2021-08-13 15:25:00|9252.1|9247.1|9254.3|9249.3|9254.9|9249.9|9252.1|9247.1|86
1628868600000|2021-08-13 15:30:00|9254.4|9249.4|9253.8|9248.8|9255.3|9250.3|9253.8|9248.8|127
1628868900000|2021-08-13 15:35:00|9253.9|9248.9|9254.9|9249.9|9255.1|9250.1|9253.5|9248.5|64
1628869200000|2021-08-13 15:40:00|9255.1|9250.1|9254.3|9249.3|9255.4|9250.4|9253.3|9248.3|30
1628869500000|2021-08-13 15:45:00|9254.4|9249.4|9255.3|9250.3|9256.1|9251.1|9253.9|9248.9|83
1628869800000|2021-08-13 15:50:00|9255.2|9250.2|9255.1|9250.1|9255.9|9250.9|9254.7|9249.7|29
1628870100000|2021-08-13 15:55:00|9255|9250|9254.9|9249.9|9255.4|9250.4|9254|9249|41
1628870400000|2021-08-13 16:00:00|9255|9250|9254.8|9249.8|9255.4|9250.4|9254.4|9249.4|74
1628870700000|2021-08-13 16:05:00|9254.9|9249.9|9254.1|9249.1|9255|9250|9252.8|9247.8|80
1628871000000|2021-08-13 16:10:00|9253.9|9248.9|9253.3|9248.3|9253.9|9248.9|9253.1|9248.1|46
1628871300000|2021-08-13 16:15:00|9253.4|9248.4|9252.4|9247.4|9253.6|9248.6|9251.9|9246.9|97
1628871600000|2021-08-13 16:20:00|9252.6|9247.6|9251.3|9246.3|9252.9|9247.9|9251.3|9246.3|80
1628871900000|2021-08-13 16:25:00|9250.8|9245.8|9249.9|9244.9|9250.8|9245.8|9249.9|9244.9|90
1628872200000|2021-08-13 16:30:00|9249.6|9244.6|9248.8|9243.8|9249.8|9244.8|9248.6|9243.6|55
1628872500000|2021-08-13 16:35:00|9248.9|9243.9|9249.9|9244.9|9250.2|9245.2|9247.9|9242.9|145
1628872800000|2021-08-13 16:40:00|9250.1|9245.1|9250.4|9245.4|9251.3|9246.3|9249.4|9244.4|96
1628873100000|2021-08-13 16:45:00|9250.5|9245.5|9251.4|9246.4|9251.5|9246.5|9250.3|9245.3|18
1628873400000|2021-08-13 16:50:00|9251.6|9246.6|9252.4|9247.4|9252.4|9247.4|9251.4|9246.4|46
1628873700000|2021-08-13 16:55:00|9252.1|9247.1|9251.3|9246.3|9252.1|9247.1|9250.4|9245.4|56
1628874000000|2021-08-13 17:00:00|9251.1|9246.1|9251.4|9246.4|9252|9247|9250.9|9245.9|34
1628874300000|2021-08-13 17:05:00|9251.5|9246.5|9252.4|9247.4|9252.5|9247.5|9251.4|9246.4|53
1628874600000|2021-08-13 17:10:00|9252.3|9247.3|9251.3|9246.3|9252.4|9247.4|9251|9246|27
1628874900000|2021-08-13 17:15:00|9251.4|9246.4|9250.9|9245.9|9251.5|9246.5|9250.4|9245.4|83
1628875200000|2021-08-13 17:20:00|9251.1|9246.1|9251|9246|9251.9|9246.9|9250.9|9245.9|19
1628875500000|2021-08-13 17:25:00|9251.2|9246.2|9251.3|9246.3|9251.4|9246.4|9250.3|9245.3|35
1628875800000|2021-08-13 17:30:00|9251.4|9246.4|9250.4|9245.4|9251.4|9246.4|9250.4|9245.4|56
1628876100000|2021-08-13 17:35:00|9250.3|9245.3|9250.4|9245.4|9250.7|9245.7|9249.9|9244.9|47
1628876400000|2021-08-13 17:40:00|9250.3|9245.3|9249.9|9244.9|9250.4|9245.4|9249.6|9244.6|12
1628876700000|2021-08-13 17:45:00|9250|9245|9249.9|9244.9|9250.1|9245.1|9249.3|9244.3|43
1628877000000|2021-08-13 17:50:00|9249.8|9244.8|9249.9|9244.9|9249.9|9244.9|9249.3|9244.3|84
1628877300000|2021-08-13 17:55:00|9250.4|9245.4|9250.8|9245.8|9250.9|9245.9|9250.3|9245.3|12
1628877600000|2021-08-13 18:00:00|9250.9|9245.9|9251.1|9246.1|9251.4|9246.4|9250.8|9245.8|14
1628877900000|2021-08-13 18:05:00|9251.4|9246.4|9250.8|9245.8|9251.4|9246.4|9250.8|9245.8|17
1628878200000|2021-08-13 18:10:00|9250.4|9245.4|9250.4|9245.4|9250.7|9245.7|9250.3|9245.3|7
1628878500000|2021-08-13 18:15:00|9250.3|9245.3|9250.9|9245.9|9250.9|9245.9|9250.3|9245.3|7
1628878800000|2021-08-13 18:20:00|9250.6|9245.6|9252.1|9247.1|9252.3|9247.3|9250.6|9245.6|20
1628879100000|2021-08-13 18:25:00|9251.9|9246.9|9251.9|9246.9|9251.9|9246.9|9251.6|9246.6|32
1628879400000|2021-08-13 18:30:00|9252.2|9247.2|9252.4|9247.4|9252.4|9247.4|9252.1|9247.1|4
1628879700000|2021-08-13 18:35:00|9252.1|9247.1|9252.3|9247.3|9252.9|9247.9|9251.6|9246.6|53
1628880000000|2021-08-13 18:40:00|9252.4|9247.4|9252.9|9247.9|9252.9|9247.9|9251.6|9246.6|95
1628880300000|2021-08-13 18:45:00|9253.6|9248.6|9252.9|9247.9|9253.9|9248.9|9252.6|9247.6|32
1628880600000|2021-08-13 18:50:00|9253.4|9248.4|9254.4|9249.4|9254.4|9249.4|9253.1|9248.1|230
1628880900000|2021-08-13 18:55:00|9254.3|9249.3|9252.4|9247.4|9254.7|9249.7|9252.1|9247.1|228
1628881200000|2021-08-13 19:00:00|9252.3|9247.3|9253.4|9248.4|9253.4|9248.4|9251.9|9246.9|60
1628881500000|2021-08-13 19:05:00|9253.3|9248.3|9252.9|9247.9|9253.3|9248.3|9252.8|9247.8|9
1628881800000|2021-08-13 19:10:00|9253.2|9248.2|9252.9|9247.9|9253.3|9248.3|9252.9|9247.9|12
1628882100000|2021-08-13 19:15:00|9252.8|9247.8|9252.4|9247.4|9252.8|9247.8|9252.4|9247.4|7
1628882400000|2021-08-13 19:20:00|9252.1|9247.1|9251.4|9246.4|9252.1|9247.1|9251.4|9246.4|8
1628882700000|2021-08-13 19:25:00|9251.6|9246.6|9251.9|9246.9|9252|9247|9251.6|9246.6|6
1628883000000|2021-08-13 19:30:00|9252|9247|9252.4|9247.4|9252.8|9247.8|9251.9|9246.9|21
1628883300000|2021-08-13 19:35:00|9252.3|9247.3|9252.2|9247.2|9252.3|9247.3|9251.9|9246.9|7
1628883600000|2021-08-13 19:40:00|9252.1|9247.1|9252.6|9247.6|9252.8|9247.8|9251.9|9246.9|5
1628883900000|2021-08-13 19:45:00|9252.4|9247.4|9251.3|9246.3|9252.4|9247.4|9250.9|9245.9|30
1628884200000|2021-08-13 19:50:00|9251.1|9246.1|9251.1|9246.1|9251.8|9246.8|9251|9246|11
1628884500000|2021-08-13 19:55:00|9251.4|9246.4|9250.6|9245.6|9251.9|9246.9|9250.4|9245.4|70
1628884800000|2021-08-13 20:00:00|9250.7|9245.7|9252.2|9247.2|9252.3|9247.3|9250.7|9245.7|54
1628885100000|2021-08-13 20:05:00|9252.1|9247.1|9251.7|9246.7|9252.7|9247.7|9251.7|9246.7|40
1628885400000|2021-08-13 20:10:00|9252.1|9247.1|9252.4|9247.4|9252.5|9247.5|9252|9247|8
1628885700000|2021-08-13 20:15:00|9252.5|9247.5|9252.4|9247.4|9252.7|9247.7|9252.4|9247.4|14
1628886000000|2021-08-13 20:20:00|9252.6|9247.6|9252.7|9247.7|9252.7|9247.7|9252.2|9247.2|20
1628886300000|2021-08-13 20:25:00|9252.4|9247.4|9252.9|9247.9|9253|9248|9252.4|9247.4|4
1628886600000|2021-08-13 20:30:00|9252.8|9247.8|9251.9|9246.9|9252.8|9247.8|9251.9|9246.9|5
1628886900000|2021-08-13 20:35:00|9252.1|9247.1|9253.2|9248.2|9253.2|9248.2|9252.1|9247.1|11
1628887200000|2021-08-13 20:40:00|9253.1|9248.1|9252.2|9247.2|9253.2|9248.2|9252.1|9247.1|17
1628887500000|2021-08-13 20:45:00|9252.1|9247.1|9252.7|9247.7|9252.7|9247.7|9251.9|9246.9|21
1628887800000|2021-08-13 20:50:00|9252.8|9247.8|9252.7|9247.7|9253.3|9248.3|9252.2|9247.2|16
1628888100000|2021-08-13 20:55:00|9252.6|9247.6|9253.7|9248.7|9253.7|9248.7|9252.2|9247.2|25
1629072000000|2021-08-16 00:00:00|9254.6|9249.6|9251.9|9246.9|9254.9|9249.9|9251.5|9246.5|129
1629072300000|2021-08-16 00:05:00|9252.2|9247.2|9254.6|9249.6|9254.6|9249.6|9252.2|9247.2|29
1629072600000|2021-08-16 00:10:00|9254.5|9249.5|9254.5|9249.5|9254.9|9249.9|9253.5|9248.5|26
1629072900000|2021-08-16 00:15:00|9254.3|9249.3|9253.3|9248.3|9254.7|9249.7|9253.2|9248.2|41
1629073200000|2021-08-16 00:20:00|9253.4|9248.4|9253.8|9248.8|9253.9|9248.9|9253.3|9248.3|3
1629073500000|2021-08-16 00:25:00|9253.9|9248.9|9254.5|9249.5|9254.7|9249.7|9253.8|9248.8|13
1629073800000|2021-08-16 00:30:00|9254.4|9249.4|9254.9|9249.9|9254.9|9249.9|9254|9249|4
1629074100000|2021-08-16 00:35:00|9255.1|9250.1|9255.1|9250.1|9255.1|9250.1|9254.6|9249.6|2
1629074400000|2021-08-16 00:40:00|9255|9250|9253.6|9248.6|9255.2|9250.2|9253.5|9248.5|4
1629074700000|2021-08-16 00:45:00|9253.7|9248.7|9253|9248|9253.7|9248.7|9253|9248|4
1629075000000|2021-08-16 00:50:00|9253.1|9248.1|9254.7|9249.7|9254.7|9249.7|9253.1|9248.1|8
1629075300000|2021-08-16 00:55:00|9254.9|9249.9|9254.1|9249.1|9255.2|9250.2|9254.1|9249.1|13
1629075600000|2021-08-16 01:00:00|9254|9249|9254.2|9249.2|9254.2|9249.2|9254|9249|22
1629075900000|2021-08-16 01:05:00|9254.4|9249.4|9253.6|9248.6|9254.7|9249.7|9253.5|9248.5|9
1629076200000|2021-08-16 01:10:00|9253.7|9248.7|9252.9|9247.9|9253.7|9248.7|9252.4|9247.4|10
1629076500000|2021-08-16 01:15:00|9252.8|9247.8|9252.9|9247.9|9252.9|9247.9|9252.5|9247.5|7
1629076800000|2021-08-16 01:20:00|9252.8|9247.8|9252.5|9247.5|9252.9|9247.9|9252.4|9247.4|0
1629077100000|2021-08-16 01:25:00|9252.4|9247.4|9251.5|9246.5|9252.4|9247.4|9251.5|9246.5|11
1629077400000|2021-08-16 01:30:00|9251.6|9246.6|9251.8|9246.8|9251.9|9246.9|9251.2|9246.2|6
1629077700000|2021-08-16 01:35:00|9251.5|9246.5|9251.4|9246.4|9251.6|9246.6|9251.2|9246.2|21
1629078000000|2021-08-16 01:40:00|9251.2|9246.2|9250.2|9245.2|9251.4|9246.4|9250|9245|29
1629078300000|2021-08-16 01:45:00|9250.4|9245.4|9250|9245|9250.7|9245.7|9250|9245|4
1629078600000|2021-08-16 01:50:00|9249.9|9244.9|9250.6|9245.6|9250.7|9245.7|9249.5|9244.5|55
1629078900000|2021-08-16 01:55:00|9250.5|9245.5|9251.4|9246.4|9251.4|9246.4|9250.5|9245.5|5
1629079200000|2021-08-16 02:00:00|9251.5|9246.5|9250.1|9245.1|9252.6|9247.6|9250.1|9245.1|45
1629079500000|2021-08-16 02:05:00|9250|9245|9249.7|9244.7|9250.3|9245.3|9249.3|9244.3|22
1629079800000|2021-08-16 02:10:00|9249.9|9244.9|9249.5|9244.5|9250.1|9245.1|9249.2|9244.2|25
1629080100000|2021-08-16 02:15:00|9249.7|9244.7|9250.5|9245.5|9250.6|9245.6|9249.6|9244.6|5
1629080400000|2021-08-16 02:20:00|9250.7|9245.7|9251.2|9246.2|9251.3|9246.3|9250.2|9245.2|8
1629080700000|2021-08-16 02:25:00|9251.3|9246.3|9251.5|9246.5|9251.5|9246.5|9251.2|9246.2|6
1629081000000|2021-08-16 02:30:00|9251.6|9246.6|9251|9246|9252.1|9247.1|9251|9246|2
1629081300000|2021-08-16 02:35:00|9251.3|9246.3|9250.7|9245.7|9251.4|9246.4|9250.5|9245.5|8
1629081600000|2021-08-16 02:40:00|9250.5|9245.5|9250.9|9245.9|9250.9|9245.9|9250.5|9245.5|1
1629081900000|2021-08-16 02:45:00|9250.8|9245.8|9250.2|9245.2|9250.9|9245.9|9249.7|9244.7|15
1629082200000|2021-08-16 02:50:00|9250.3|9245.3|9249.8|9244.8|9250.4|9245.4|9249.7|9244.7|7
1629082500000|2021-08-16 02:55:00|9249.7|9244.7|9251.5|9246.5|9251.5|9246.5|9249.7|9244.7|10
1629082800000|2021-08-16 03:00:00|9251.6|9246.6|9253.5|9248.5|9253.5|9248.5|9251.6|9246.6|414
1629083100000|2021-08-16 03:05:00|9253.7|9248.7|9254.7|9249.7|9254.9|9249.9|9253.6|9248.6|29
1629083400000|2021-08-16 03:10:00|9254.8|9249.8|9254.9|9249.9|9255.7|9250.7|9254.6|9249.6|19
1629083700000|2021-08-16 03:15:00|9255.2|9250.2|9255.4|9250.4|9255.7|9250.7|9255.2|9250.2|13
1629084000000|2021-08-16 03:20:00|9255.7|9250.7|9255.9|9250.9|9255.9|9250.9|9255|9250|82
1629084300000|2021-08-16 03:25:00|9256|9251|9255.7|9250.7|9256.1|9251.1|9255.2|9250.2|98
1629084600000|2021-08-16 03:30:00|9255.6|9250.6|9257|9252|9257.2|9252.2|9255.5|9250.5|48
1629084900000|2021-08-16 03:35:00|9257.1|9252.1|9256.9|9251.9|9257.1|9252.1|9256.9|9251.9|1
1629085200000|2021-08-16 03:40:00|9257|9252|9256.9|9251.9|9257|9252|9256.9|9251.9|1
1629085500000|2021-08-16 03:45:00|9256.8|9251.8|9256.4|9251.4|9256.8|9251.8|9256.2|9251.2|15
1629085800000|2021-08-16 03:50:00|9256.3|9251.3|9256.7|9251.7|9256.7|9251.7|9256.2|9251.2|2
1629086100000|2021-08-16 03:55:00|9256.6|9251.6|9256.7|9251.7|9256.7|9251.7|9256.5|9251.5|12
1629086400000|2021-08-16 04:00:00|9256.6|9251.6|9255.6|9250.6|9256.7|9251.7|9255.6|9250.6|15
1629086700000|2021-08-16 04:05:00|9255.7|9250.7|9256.2|9251.2|9256.3|9251.3|9255.5|9250.5|10
1629087000000|2021-08-16 04:10:00|9256.3|9251.3|9256.1|9251.1|9256.3|9251.3|9256|9251|1
1629087300000|2021-08-16 04:15:00|9256|9251|9256|9251|9256.2|9251.2|9256|9251|1
1629087600000|2021-08-16 04:20:00|9255.9|9250.9|9255.7|9250.7|9256|9251|9255.7|9250.7|1
1629087900000|2021-08-16 04:25:00|9255.4|9250.4|9255.9|9250.9|9256.2|9251.2|9255.4|9250.4|6
1629088200000|2021-08-16 04:30:00|9256|9251|9255.4|9250.4|9256|9251|9255.4|9250.4|7
1629088500000|2021-08-16 04:35:00|9255.3|9250.3|9255|9250|9255.3|9250.3|9255|9250|4
1629088800000|2021-08-16 04:40:00|9255.1|9250.1|9255.7|9250.7|9255.7|9250.7|9255|9250|0
1629089100000|2021-08-16 04:45:00|9255.9|9250.9|9255.5|9250.5|9255.9|9250.9|9255.5|9250.5|1
1629089400000|2021-08-16 04:50:00|9255.1|9250.1|9254.5|9249.5|9255.2|9250.2|9254.5|9249.5|1
1629089700000|2021-08-16 04:55:00|9254.6|9249.6|9254.7|9249.7|9254.7|9249.7|9254.6|9249.6|10
1629090000000|2021-08-16 05:00:00|9254.8|9249.8|9255.3|9250.3|9255.3|9250.3|9254.7|9249.7|3
1629090300000|2021-08-16 05:05:00|9255.5|9250.5|9256.2|9251.2|9256.2|9251.2|9255.4|9250.4|2
1629090600000|2021-08-16 05:10:00|9256.1|9251.1|9256.7|9251.7|9256.7|9251.7|9256|9251|10
1629090900000|2021-08-16 05:15:00|9256.6|9251.6|9256.7|9251.7|9256.7|9251.7|9256.5|9251.5|3
1629091200000|2021-08-16 05:20:00|9256.6|9251.6|9256.9|9251.9|9256.9|9251.9|9256.5|9251.5|43
1629091500000|2021-08-16 05:25:00|9257|9252|9256.9|9251.9|9257|9252|9256.9|9251.9|5
1629091800000|2021-08-16 05:30:00|9257|9252|9256.9|9251.9|9257.5|9252.5|9256.9|9251.9|53
1629092100000|2021-08-16 05:35:00|9257|9252|9258|9253|9258|9253|9257|9252|10
1629092400000|2021-08-16 05:40:00|9257.9|9252.9|9258.2|9253.2|9258.2|9253.2|9257.9|9252.9|7
1629092700000|2021-08-16 05:45:00|9257.9|9252.9|9258.8|9253.8|9258.9|9253.9|9257.9|9252.9|21
1629093000000|2021-08-16 05:50:00|9258.9|9253.9|9258.7|9253.7|9258.9|9253.9|9258.4|9253.4|17
1629093300000|2021-08-16 05:55:00|9258.9|9253.9|9259.4|9254.4|9259.4|9254.4|9258.5|9253.5|7
1629093600000|2021-08-16 06:00:00|9259.3|9254.3|9256.7|9251.7|9259.3|9254.3|9255.7|9250.7|42
1629093900000|2021-08-16 06:05:00|9256.9|9251.9|9257.8|9252.8|9258|9253|9256.9|9251.9|10
1629094200000|2021-08-16 06:10:00|9257.9|9252.9|9258.4|9253.4|9258.4|9253.4|9257.7|9252.7|9
1629094500000|2021-08-16 06:15:00|9258.3|9253.3|9257.4|9252.4|9258.3|9253.3|9257|9252|3
1629094800000|2021-08-16 06:20:00|9257.6|9252.6|9256.8|9251.8|9257.6|9252.6|9256.5|9251.5|10
1629095100000|2021-08-16 06:25:00|9256.9|9251.9|9254.9|9249.9|9256.9|9251.9|9254.3|9249.3|43
1629095400000|2021-08-16 06:30:00|9254.8|9249.8|9256|9251|9256.4|9251.4|9254.3|9249.3|14
1629095700000|2021-08-16 06:35:00|9256.3|9251.3|9259.7|9254.7|9259.8|9254.8|9256.3|9251.3|36
1629096000000|2021-08-16 06:40:00|9259.8|9254.8|9258.8|9253.8|9260|9255|9258.6|9253.6|9
1629096300000|2021-08-16 06:45:00|9258.9|9253.9|9259.5|9254.5|9260|9255|9258.4|9253.4|8
1629096600000|2021-08-16 06:50:00|9259.4|9254.4|9261|9256|9261|9256|9258.9|9253.9|38
1629096900000|2021-08-16 06:55:00|9261.4|9256.4|9259.3|9254.3|9261.4|9256.4|9259.1|9254.1|23
1629097200000|2021-08-16 07:00:00|9259.4|9254.4|9258.8|9253.8|9260.5|9255.5|9257|9252|54
1629097500000|2021-08-16 07:05:00|9258.7|9253.7|9257.4|9252.4|9259.8|9254.8|9257.4|9252.4|44
1629097800000|2021-08-16 07:10:00|9257.5|9252.5|9256.7|9251.7|9257.8|9252.8|9256.3|9251.3|53
1629098100000|2021-08-16 07:15:00|9256.5|9251.5|9255.5|9250.5|9256.5|9251.5|9254.4|9249.4|40
1629098400000|2021-08-16 07:20:00|9255.4|9250.4|9256|9251|9256.3|9251.3|9254|9249|64
1629098700000|2021-08-16 07:25:00|9255.9|9250.9|9254.9|9249.9|9256.3|9251.3|9254|9249|45
1629099000000|2021-08-16 07:30:00|9255|9250|9254.7|9249.7|9255.7|9250.7|9253.9|9248.9|26
1629099300000|2021-08-16 07:35:00|9254.8|9249.8|9256.5|9251.5|9256.5|9251.5|9254.7|9249.7|44
1629099600000|2021-08-16 07:40:00|9256.9|9251.9|9257.5|9252.5|9257.5|9252.5|9256.4|9251.4|35
1629099900000|2021-08-16 07:45:00|9257.6|9252.6|9259.2|9254.2|9259.4|9254.4|9257.6|9252.6|56
1629100200000|2021-08-16 07:50:00|9259.3|9254.3|9260.7|9255.7|9261.5|9256.5|9259.2|9254.2|256
1629100500000|2021-08-16 07:55:00|9260.6|9255.6|9261.9|9256.9|9263.2|9258.2|9260.5|9255.5|35
1629100800000|2021-08-16 08:00:00|9262|9257|9259.7|9254.7|9262.2|9257.2|9259.6|9254.6|41
1629101100000|2021-08-16 08:05:00|9259.9|9254.9|9257.7|9252.7|9260.2|9255.2|9257.7|9252.7|30
1629101400000|2021-08-16 08:10:00|9257.9|9252.9|9258.7|9253.7|9259.2|9254.2|9257.7|9252.7|14
1629101700000|2021-08-16 08:15:00|9258.4|9253.4|9259.4|9254.4|9259.5|9254.5|9257.8|9252.8|9
1629102000000|2021-08-16 08:20:00|9259.5|9254.5|9257.1|9252.1|9259.9|9254.9|9256.9|9251.9|20
1629102300000|2021-08-16 08:25:00|9256.9|9251.9|9256.9|9251.9|9257.7|9252.7|9256.4|9251.4|11
1629102600000|2021-08-16 08:30:00|9256.8|9251.8|9256.7|9251.7|9256.9|9251.9|9255.4|9250.4|41
1629102900000|2021-08-16 08:35:00|9256.4|9251.4|9254.9|9249.9|9256.7|9251.7|9254.6|9249.6|23
1629103200000|2021-08-16 08:40:00|9254.8|9249.8|9254.4|9249.4|9255.4|9250.4|9254.4|9249.4|25
1629103500000|2021-08-16 08:45:00|9254.7|9249.7|9253.6|9248.6|9254.9|9249.9|9253.5|9248.5|22
1629103800000|2021-08-16 08:50:00|9253.7|9248.7|9256.4|9251.4|9256.4|9251.4|9253.5|9248.5|10
1629104100000|2021-08-16 08:55:00|9256.7|9251.7|9255.9|9250.9|9257.7|9252.7|9255.9|9250.9|15
1629104400000|2021-08-16 09:00:00|9255.5|9250.5|9255.9|9250.9|9256.4|9251.4|9255.4|9250.4|53
1629104700000|2021-08-16 09:05:00|9256.2|9251.2|9258.7|9253.7|9258.7|9253.7|9256.2|9251.2|11
1629105000000|2021-08-16 09:10:00|9258.9|9253.9|9258.9|9253.9|9259.4|9254.4|9258.6|9253.6|6
1629105300000|2021-08-16 09:15:00|9259.2|9254.2|9260|9255|9260.4|9255.4|9258.5|9253.5|12
1629105600000|2021-08-16 09:20:00|9260.4|9255.4|9258.6|9253.6|9260.9|9255.9|9258|9253|34
1629105900000|2021-08-16 09:25:00|9258.4|9253.4|9259.7|9254.7|9260.2|9255.2|9258.4|9253.4|13
1629106200000|2021-08-16 09:30:00|9259.4|9254.4|9261.9|9256.9|9263.1|9258.1|9259.4|9254.4|115
1629106500000|2021-08-16 09:35:00|9261.8|9256.8|9261.4|9256.4|9262.2|9257.2|9260.4|9255.4|7
1629106800000|2021-08-16 09:40:00|9261.1|9256.1|9262.4|9257.4|9262.4|9257.4|9260.4|9255.4|17
1629107100000|2021-08-16 09:45:00|9262.3|9257.3|9260|9255|9262.3|9257.3|9260|9255|14
1629107400000|2021-08-16 09:50:00|9259.9|9254.9|9259.5|9254.5|9260.2|9255.2|9258.6|9253.6|8
1629107700000|2021-08-16 09:55:00|9259.6|9254.6|9259.6|9254.6|9259.9|9254.9|9258|9253|13
1629108000000|2021-08-16 10:00:00|9259.7|9254.7|9260.5|9255.5|9260.9|9255.9|9259.1|9254.1|24
1629108300000|2021-08-16 10:05:00|9260.4|9255.4|9259.4|9254.4|9260.9|9255.9|9258.4|9253.4|12
1629108600000|2021-08-16 10:10:00|9259.2|9254.2|9259.9|9254.9|9259.9|9254.9|9258.5|9253.5|21
1629108900000|2021-08-16 10:15:00|9260.4|9255.4|9260|9255|9260.9|9255.9|9259.9|9254.9|13
1629109200000|2021-08-16 10:20:00|9259.8|9254.8|9259|9254|9260.9|9255.9|9258|9253|16
1629109500000|2021-08-16 10:25:00|9258.5|9253.5|9258.9|9253.9|9258.9|9253.9|9257.8|9252.8|14
1629109800000|2021-08-16 10:30:00|9259|9254|9256.9|9251.9|9259.4|9254.4|9256.5|9251.5|27
1629110100000|2021-08-16 10:35:00|9256.8|9251.8|9257.5|9252.5|9257.9|9252.9|9256.5|9251.5|12
1629110400000|2021-08-16 10:40:00|9257.3|9252.3|9257.9|9252.9|9257.9|9252.9|9256.9|9251.9|110
1629110700000|2021-08-16 10:45:00|9257.6|9252.6|9258.9|9253.9|9258.9|9253.9|9257.5|9252.5|30
1629111000000|2021-08-16 10:50:00|9258.6|9253.6|9259.3|9254.3|9260.1|9255.1|9258.6|9253.6|12
1629111300000|2021-08-16 10:55:00|9259.4|9254.4|9259.2|9254.2|9260.6|9255.6|9259|9254|40
1629111600000|2021-08-16 11:00:00|9259|9254|9259.6|9254.6|9260.2|9255.2|9258.1|9253.1|26
1629111900000|2021-08-16 11:05:00|9259.5|9254.5|9259.9|9254.9|9260.9|9255.9|9259.5|9254.5|10
1629112200000|2021-08-16 11:10:00|9260|9255|9262.1|9257.1|9262.9|9257.9|9259.9|9254.9|21
1629112500000|2021-08-16 11:15:00|9262.4|9257.4|9262.9|9257.9|9262.9|9257.9|9261.4|9256.4|22
1629112800000|2021-08-16 11:20:00|9263.1|9258.1|9264.7|9259.7|9264.9|9259.9|9263.1|9258.1|44
1629113100000|2021-08-16 11:25:00|9264.4|9259.4|9262.2|9257.2|9264.7|9259.7|9261.9|9256.9|34
1629113400000|2021-08-16 11:30:00|9262.5|9257.5|9263.4|9258.4|9264.3|9259.3|9261.4|9256.4|25
1629113700000|2021-08-16 11:35:00|9263.5|9258.5|9262.9|9257.9|9264.2|9259.2|9262.9|9257.9|15
1629114000000|2021-08-16 11:40:00|9262.6|9257.6|9262.9|9257.9|9263.7|9258.7|9262.4|9257.4|37
1629114300000|2021-08-16 11:45:00|9263|9258|9264.9|9259.9|9266.3|9261.3|9263|9258|52
1629114600000|2021-08-16 11:50:00|9265|9260|9264.5|9259.5|9265.7|9260.7|9264.4|9259.4|8
1629114900000|2021-08-16 11:55:00|9264.7|9259.7|9266.4|9261.4|9267.2|9262.2|9264.4|9259.4|126
1629115200000|2021-08-16 12:00:00|9266|9261|9264.9|9259.9|9266.5|9261.5|9264.4|9259.4|72
1629115500000|2021-08-16 12:05:00|9265.2|9260.2|9265.6|9260.6|9266.9|9261.9|9264.9|9259.9|23
1629115800000|2021-08-16 12:10:00|9265.5|9260.5|9264|9259|9265.8|9260.8|9263.9|9258.9|135
1629116100000|2021-08-16 12:15:00|9264.1|9259.1|9265.3|9260.3|9266.1|9261.1|9264|9259|33
1629116400000|2021-08-16 12:20:00|9265.2|9260.2|9265.9|9260.9|9266.7|9261.7|9264.2|9259.2|54
1629116700000|2021-08-16 12:25:00|9266.1|9261.1|9266.2|9261.2|9266.9|9261.9|9265.2|9260.2|121
1629117000000|2021-08-16 12:30:00|9266|9261|9263.1|9258.1|9266.7|9261.7|9263|9258|161
1629117300000|2021-08-16 12:35:00|9263.2|9258.2|9263.2|9258.2|9264.7|9259.7|9262.5|9257.5|56
1629117600000|2021-08-16 12:40:00|9263.4|9258.4|9261.7|9256.7|9263.4|9258.4|9261.5|9256.5|133
1629117900000|2021-08-16 12:45:00|9261.8|9256.8|9261.3|9256.3|9261.9|9256.9|9260.9|9255.9|98
1629118200000|2021-08-16 12:50:00|9261.4|9256.4|9261.7|9256.7|9262.2|9257.2|9261.2|9256.2|26
1629118500000|2021-08-16 12:55:00|9261.9|9256.9|9261.2|9256.2|9262.2|9257.2|9260.9|9255.9|26
1629118800000|2021-08-16 13:00:00|9261.3|9256.3|9258.9|9253.9|9261.6|9256.6|9258.9|9253.9|167
1629119100000|2021-08-16 13:05:00|9259|9254|9257.2|9252.2|9260.4|9255.4|9257.2|9252.2|61
1629119400000|2021-08-16 13:10:00|9257|9252|9256.3|9251.3|9257.1|9252.1|9255.9|9250.9|105
1629119700000|2021-08-16 13:15:00|9256.2|9251.2|9254.7|9249.7|9256.4|9251.4|9253.5|9248.5|82
1629120000000|2021-08-16 13:20:00|9254.9|9249.9|9254.7|9249.7|9255.4|9250.4|9253.7|9248.7|90
1629120300000|2021-08-16 13:25:00|9254.3|9249.3|9258.2|9253.2|9258.2|9253.2|9254|9249|64
1629120600000|2021-08-16 13:30:00|9258|9253|9260.7|9255.7|9260.9|9255.9|9256.4|9251.4|110
1629120900000|2021-08-16 13:35:00|9260.9|9255.9|9256.8|9251.8|9260.9|9255.9|9256.7|9251.7|90
1629121200000|2021-08-16 13:40:00|9256.9|9251.9|9259.5|9254.5|9260.4|9255.4|9256.8|9251.8|67
1629121500000|2021-08-16 13:45:00|9259.4|9254.4|9259.5|9254.5|9260.6|9255.6|9259.2|9254.2|74
1629121800000|2021-08-16 13:50:00|9259.6|9254.6|9262.5|9257.5|9263.5|9258.5|9259|9254|330
1629122100000|2021-08-16 13:55:00|9262.7|9257.7|9263.9|9258.9|9265.2|9260.2|9262.7|9257.7|279
1629122400000|2021-08-16 14:00:00|9264|9259|9264.2|9259.2|9266|9261|9263.9|9258.9|91
1629122700000|2021-08-16 14:05:00|9264.1|9259.1|9262.4|9257.4|9264.5|9259.5|9261.4|9256.4|75
1629123000000|2021-08-16 14:10:00|9262.5|9257.5|9258.9|9253.9|9262.7|9257.7|9258.5|9253.5|314
1629123300000|2021-08-16 14:15:00|9258.8|9253.8|9261|9256|9261.2|9256.2|9258|9253|45
1629123600000|2021-08-16 14:20:00|9261.2|9256.2|9260.2|9255.2|9262.2|9257.2|9260.1|9255.1|68
1629123900000|2021-08-16 14:25:00|9260.7|9255.7|9260.7|9255.7|9260.7|9255.7|9259|9254|50
1629124200000|2021-08-16 14:30:00|9260.9|9255.9|9260|9255|9261.7|9256.7|9259.2|9254.2|75
1629124500000|2021-08-16 14:35:00|9260.1|9255.1|9257.8|9252.8|9260.4|9255.4|9257.2|9252.2|285
1629124800000|2021-08-16 14:40:00|9257.7|9252.7|9255.7|9250.7|9257.8|9252.8|9255.3|9250.3|136
1629125100000|2021-08-16 14:45:00|9255.5|9250.5|9255.9|9250.9|9256|9251|9254.7|9249.7|57
1629125400000|2021-08-16 14:50:00|9255.7|9250.7|9253.7|9248.7|9255.8|9250.8|9252.7|9247.7|127
1629125700000|2021-08-16 14:55:00|9253.8|9248.8|9255|9250|9255.7|9250.7|9253.5|9248.5|58
1629126000000|2021-08-16 15:00:00|9255.1|9250.1|9257.7|9252.7|9257.7|9252.7|9254|9249|146
1629126300000|2021-08-16 15:05:00|9257.9|9252.9|9258.7|9253.7|9259.2|9254.2|9257.9|9252.9|90
1629126600000|2021-08-16 15:10:00|9258.5|9253.5|9260|9255|9260.6|9255.6|9258.5|9253.5|89
1629126900000|2021-08-16 15:15:00|9259.9|9254.9|9258.7|9253.7|9259.9|9254.9|9256.7|9251.7|106
1629127200000|2021-08-16 15:20:00|9258.5|9253.5|9258.4|9253.4|9258.8|9253.8|9257.5|9252.5|40
1629127500000|2021-08-16 15:25:00|9258.2|9253.2|9260.7|9255.7|9260.9|9255.9|9256.7|9251.7|55
1629127800000|2021-08-16 15:30:00|9260.9|9255.9|9260.7|9255.7|9261.9|9256.9|9260.2|9255.2|86
1629128100000|2021-08-16 15:35:00|9260.6|9255.6|9260.7|9255.7|9261.1|9256.1|9259.2|9254.2|41
1629128400000|2021-08-16 15:40:00|9260.5|9255.5|9259|9254|9260.9|9255.9|9259|9254|41
1629128700000|2021-08-16 15:45:00|9259.2|9254.2|9261.2|9256.2|9261.2|9256.2|9259.2|9254.2|29
1629129000000|2021-08-16 15:50:00|9261.1|9256.1|9262.1|9257.1|9262.2|9257.2|9261|9256|39
1629129300000|2021-08-16 15:55:00|9262|9257|9262.7|9257.7|9262.7|9257.7|9261.2|9256.2|38
1629129600000|2021-08-16 16:00:00|9262.9|9257.9|9263.3|9258.3|9263.4|9258.4|9262.2|9257.2|24
1629129900000|2021-08-16 16:05:00|9263.4|9258.4|9263|9258|9263.7|9258.7|9263|9258|32
1629130200000|2021-08-16 16:10:00|9262.9|9257.9|9262.9|9257.9|9263.4|9258.4|9262.7|9257.7|12
1629130500000|2021-08-16 16:15:00|9262.5|9257.5|9262.4|9257.4|9262.7|9257.7|9262|9257|19
1629130800000|2021-08-16 16:20:00|9262.5|9257.5|9262.4|9257.4|9262.5|9257.5|9262.4|9257.4|6
1629131100000|2021-08-16 16:25:00|9262.5|9257.5|9262.4|9257.4|9262.6|9257.6|9262.4|9257.4|5
1629131400000|2021-08-16 16:30:00|9262.3|9257.3|9261.9|9256.9|9262.3|9257.3|9261.7|9256.7|21
1629131700000|2021-08-16 16:35:00|9261.8|9256.8|9262.2|9257.2|9262.7|9257.7|9261.5|9256.5|13
1629132000000|2021-08-16 16:40:00|9262.1|9257.1|9261.2|9256.2|9262.4|9257.4|9261|9256|7
1629132300000|2021-08-16 16:45:00|9261.1|9256.1|9260.2|9255.2|9261.2|9256.2|9260|9255|21
1629132600000|2021-08-16 16:50:00|9260.1|9255.1|9262.5|9257.5|9262.5|9257.5|9260.1|9255.1|36
1629132900000|2021-08-16 16:55:00|9262.7|9257.7|9263.7|9258.7|9264.2|9259.2|9262.6|9257.6|30
1629133200000|2021-08-16 17:00:00|9263.5|9258.5|9263.4|9258.4|9264|9259|9263.4|9258.4|64
1629133500000|2021-08-16 17:05:00|9263.5|9258.5|9263.7|9258.7|9264|9259|9263.4|9258.4|178
1629133800000|2021-08-16 17:10:00|9263.6|9258.6|9262.9|9257.9|9263.7|9258.7|9262.5|9257.5|51
1629134100000|2021-08-16 17:15:00|9263|9258|9263.4|9258.4|9263.7|9258.7|9263|9258|18
1629134400000|2021-08-16 17:20:00|9263.5|9258.5|9264|9259|9264|9259|9263.4|9258.4|30
1629134700000|2021-08-16 17:25:00|9263.9|9258.9|9263.1|9258.1|9264.2|9259.2|9263|9258|28
1629135000000|2021-08-16 17:30:00|9263.2|9258.2|9262.9|9257.9|9263.2|9258.2|9262.9|9257.9|7
1629135300000|2021-08-16 17:35:00|9262.8|9257.8|9262.4|9257.4|9262.8|9257.8|9262.4|9257.4|15
1629135600000|2021-08-16 17:40:00|9262.5|9257.5|9263|9258|9263|9258|9262.4|9257.4|8
1629135900000|2021-08-16 17:45:00|9262.9|9257.9|9263.2|9258.2|9263.2|9258.2|9262.9|9257.9|7
1629136200000|2021-08-16 17:50:00|9263.3|9258.3|9262.9|9257.9|9263.4|9258.4|9262.8|9257.8|19
1629136500000|2021-08-16 17:55:00|9263|9258|9262.2|9257.2|9263|9258|9262.1|9257.1|5
1629136800000|2021-08-16 18:00:00|9262.1|9257.1|9261.7|9256.7|9262.2|9257.2|9261.5|9256.5|1
1629137100000|2021-08-16 18:05:00|9261.9|9256.9|9262.7|9257.7|9262.7|9257.7|9261.9|9256.9|10
1629137400000|2021-08-16 18:10:00|9262.6|9257.6|9262.4|9257.4|9262.6|9257.6|9262.4|9257.4|2
1629137700000|2021-08-16 18:15:00|9262.2|9257.2|9261.9|9256.9|9262.2|9257.2|9261.9|9256.9|4
1629138000000|2021-08-16 18:20:00|9262.1|9257.1|9262.9|9257.9|9263|9258|9262|9257|11
1629138300000|2021-08-16 18:25:00|9263|9258|9262.9|9257.9|9263.2|9258.2|9262.9|9257.9|8
1629138600000|2021-08-16 18:30:00|9262.8|9257.8|9262.4|9257.4|9262.8|9257.8|9262.4|9257.4|22
1629138900000|2021-08-16 18:35:00|9262.5|9257.5|9262.5|9257.5|9262.7|9257.7|9262.4|9257.4|7
1629139200000|2021-08-16 18:40:00|9262.7|9257.7|9263.7|9258.7|9263.7|9258.7|9262.7|9257.7|27
1629139500000|2021-08-16 18:45:00|9263.6|9258.6|9263.4|9258.4|9263.7|9258.7|9263.4|9258.4|13
1629139800000|2021-08-16 18:50:00|9263.5|9258.5|9263|9258|9263.5|9258.5|9262.4|9257.4|67
1629140100000|2021-08-16 18:55:00|9263.2|9258.2|9263.9|9258.9|9263.9|9258.9|9262.9|9257.9|232
1629140400000|2021-08-16 19:00:00|9263.7|9258.7|9263|9258|9263.7|9258.7|9263|9258|154
1629140700000|2021-08-16 19:05:00|9263.1|9258.1|9262.6|9257.6|9263.1|9258.1|9262.5|9257.5|11
1629141000000|2021-08-16 19:10:00|9262.7|9257.7|9263|9258|9263.2|9258.2|9262.7|9257.7|19
1629141300000|2021-08-16 19:15:00|9263.2|9258.2|9263.2|9258.2|9263.2|9258.2|9263|9258|3
1629141600000|2021-08-16 19:20:00|9263.4|9258.4|9263.5|9258.5|9263.7|9258.7|9263.3|9258.3|14
1629141900000|2021-08-16 19:25:00|9263.4|9258.4|9263|9258|9263.7|9258.7|9263|9258|7
1629142200000|2021-08-16 19:30:00|9263.1|9258.1|9262.5|9257.5|9263.2|9258.2|9262.5|9257.5|2
1629142500000|2021-08-16 19:35:00|9262.4|9257.4|9262.7|9257.7|9262.7|9257.7|9262.2|9257.2|16
1629142800000|2021-08-16 19:40:00|9262.6|9257.6|9261.9|9256.9|9262.7|9257.7|9261.9|9256.9|7
1629143100000|2021-08-16 19:45:00|9261.5|9256.5|9262.2|9257.2|9262.2|9257.2|9261.4|9256.4|20
1629143400000|2021-08-16 19:50:00|9262.1|9257.1|9261.9|9256.9|9262.1|9257.1|9261|9256|83
1629143700000|2021-08-16 19:55:00|9262|9257|9262.4|9257.4|9262.9|9257.9|9261.9|9256.9|129
1629144000000|2021-08-16 20:00:00|9262|9257|9263.5|9258.5|9263.5|9258.5|9261.9|9256.9|40
1629144300000|2021-08-16 20:05:00|9263.4|9258.4|9264|9259|9264|9259|9263.4|9258.4|38
1629144600000|2021-08-16 20:10:00|9263.9|9258.9|9263.4|9258.4|9263.9|9258.9|9263.4|9258.4|29
1629144900000|2021-08-16 20:15:00|9263.1|9258.1|9263.2|9258.2|9263.2|9258.2|9262.9|9257.9|25
1629145200000|2021-08-16 20:20:00|9263.1|9258.1|9263.5|9258.5|9263.5|9258.5|9263.1|9258.1|14
1629145500000|2021-08-16 20:25:00|9263.7|9258.7|9263.7|9258.7|9263.7|9258.7|9263.4|9258.4|4
1629145800000|2021-08-16 20:30:00|9263.6|9258.6|9263.7|9258.7|9263.7|9258.7|9263.5|9258.5|3
1629146100000|2021-08-16 20:35:00|9264|9259|9264.1|9259.1|9264.4|9259.4|9263.9|9258.9|124
1629146400000|2021-08-16 20:40:00|9264|9259|9263.9|9258.9|9264.2|9259.2|9263.9|9258.9|4
1629146700000|2021-08-16 20:45:00|9264|9259|9264|9259|9264|9259|9263.9|9258.9|13
1629147000000|2021-08-16 20:50:00|9264.2|9259.2|9264.2|9259.2|9264.5|9259.5|9263.9|9258.9|9
1629147300000|2021-08-16 20:55:00|9264.3|9259.3|9263.7|9254.7|9265.6|9260.6|9263.7|9254.7|47
1629158400000|2021-08-17 00:00:00|9262.9|9257.9|9264.3|9259.3|9264.6|9259.6|9262.5|9257.5|20
1629158700000|2021-08-17 00:05:00|9264.7|9259.7|9264.3|9259.3|9265.2|9260.2|9264.2|9259.2|8
1629159000000|2021-08-17 00:10:00|9264.2|9259.2|9264.5|9259.5|9264.6|9259.6|9264|9259|7
1629159300000|2021-08-17 00:15:00|9264.7|9259.7|9263.9|9258.9|9265.2|9260.2|9263.9|9258.9|3
1629159600000|2021-08-17 00:20:00|9263.7|9258.7|9263.8|9258.8|9263.8|9258.8|9263.5|9258.5|9
1629159900000|2021-08-17 00:25:00|9263.9|9258.9|9263.8|9258.8|9264.8|9259.8|9263.7|9258.7|13
1629160200000|2021-08-17 00:30:00|9264.1|9259.1|9264.8|9259.8|9264.8|9259.8|9263.8|9258.8|2
1629160500000|2021-08-17 00:35:00|9264.7|9259.7|9264.8|9259.8|9265.3|9260.3|9264.5|9259.5|5
1629160800000|2021-08-17 00:40:00|9264.7|9259.7|9264.8|9259.8|9265.2|9260.2|9264.3|9259.3|11
1629161100000|2021-08-17 00:45:00|9264.7|9259.7|9265.3|9260.3|9265.3|9260.3|9264.7|9259.7|8
1629161400000|2021-08-17 00:50:00|9265.4|9260.4|9266.1|9261.1|9266.2|9261.2|9265.2|9260.2|108
1629161700000|2021-08-17 00:55:00|9266.2|9261.2|9265.8|9260.8|9266.7|9261.7|9265.8|9260.8|1
1629162000000|2021-08-17 01:00:00|9265.7|9260.7|9266.2|9261.2|9266.2|9261.2|9264.8|9259.8|13
1629162300000|2021-08-17 01:05:00|9266.1|9261.1|9265.3|9260.3|9266.2|9261.2|9265.3|9260.3|2
1629162600000|2021-08-17 01:10:00|9265.5|9260.5|9264.8|9259.8|9265.7|9260.7|9264.8|9259.8|7
1629162900000|2021-08-17 01:15:00|9264.3|9259.3|9264.3|9259.3|9264.8|9259.8|9264.3|9259.3|32
1629163200000|2021-08-17 01:20:00|9264.5|9259.5|9265.2|9260.2|9265.6|9260.6|9264.3|9259.3|5
1629163500000|2021-08-17 01:25:00|9265.1|9260.1|9265.2|9260.2|9265.2|9260.2|9264.6|9259.6|3
1629163800000|2021-08-17 01:30:00|9265.7|9260.7|9269.5|9264.5|9270.2|9265.2|9265.5|9260.5|280
1629164100000|2021-08-17 01:35:00|9269.8|9264.8|9267.8|9262.8|9269.8|9264.8|9267.8|9262.8|173
1629164400000|2021-08-17 01:40:00|9267.9|9262.9|9268.3|9263.3|9269.2|9264.2|9267.9|9262.9|43
1629164700000|2021-08-17 01:45:00|9268.4|9263.4|9268.1|9263.1|9268.7|9263.7|9267.3|9262.3|79
1629165000000|2021-08-17 01:50:00|9268.2|9263.2|9267.8|9262.8|9268.2|9263.2|9267.3|9262.3|1
1629165300000|2021-08-17 01:55:00|9267.5|9262.5|9267.3|9262.3|9267.7|9262.7|9267|9262|2
1629165600000|2021-08-17 02:00:00|9267.2|9262.2|9267.6|9262.6|9267.7|9262.7|9266.8|9261.8|8
1629165900000|2021-08-17 02:05:00|9267.7|9262.7|9267.1|9262.1|9267.8|9262.8|9266.3|9261.3|2
1629166200000|2021-08-17 02:10:00|9267.2|9262.2|9268.1|9263.1|9268.1|9263.1|9267.2|9262.2|4
1629166500000|2021-08-17 02:15:00|9268|9263|9268.2|9263.2|9268.2|9263.2|9267.8|9262.8|2
1629166800000|2021-08-17 02:20:00|9268.1|9263.1|9267.4|9262.4|9268.3|9263.3|9267.4|9262.4|100
1629167100000|2021-08-17 02:25:00|9267.5|9262.5|9267.6|9262.6|9267.8|9262.8|9267|9262|3
1629167400000|2021-08-17 02:30:00|9267.7|9262.7|9271.3|9266.3|9271.7|9266.7|9266.8|9261.8|254
1629167700000|2021-08-17 02:35:00|9271.1|9266.1|9268.3|9263.3|9271.2|9266.2|9268.3|9263.3|148
1629168000000|2021-08-17 02:40:00|9268.1|9263.1|9269.2|9264.2|9269.2|9264.2|9268.1|9263.1|14
1629168300000|2021-08-17 02:45:00|9269.3|9264.3|9268.3|9263.3|9269.7|9264.7|9268.3|9263.3|36
1629168600000|2021-08-17 02:50:00|9268.5|9263.5|9269|9264|9269.6|9264.6|9268.5|9263.5|39
1629168900000|2021-08-17 02:55:00|9268.8|9263.8|9269.3|9264.3|9269.6|9264.6|9268.8|9263.8|1
1629169200000|2021-08-17 03:00:00|9269.7|9264.7|9270.3|9265.3|9270.7|9265.7|9269.3|9264.3|8
1629169500000|2021-08-17 03:05:00|9270.2|9265.2|9270.7|9265.7|9270.7|9265.7|9269.5|9264.5|38
1629169800000|2021-08-17 03:10:00|9270.9|9265.9|9271|9266|9272.2|9267.2|9270.8|9265.8|66
1629170100000|2021-08-17 03:15:00|9271.1|9266.1|9271|9266|9271.3|9266.3|9270.7|9265.7|2
1629170400000|2021-08-17 03:20:00|9270.8|9265.8|9272.3|9267.3|9272.3|9267.3|9270.8|9265.8|8
1629170700000|2021-08-17 03:25:00|9272.4|9267.4|9272.3|9267.3|9272.7|9267.7|9271.9|9266.9|8
1629171000000|2021-08-17 03:30:00|9272.6|9267.6|9272.3|9267.3|9272.8|9267.8|9272.1|9267.1|5
1629171300000|2021-08-17 03:35:00|9272.2|9267.2|9270.8|9265.8|9272.3|9267.3|9270.8|9265.8|8
1629171600000|2021-08-17 03:40:00|9270.7|9265.7|9271.8|9266.8|9271.8|9266.8|9270.5|9265.5|6
1629171900000|2021-08-17 03:45:00|9271.7|9266.7|9271.3|9266.3|9271.7|9266.7|9271.3|9266.3|6
1629172200000|2021-08-17 03:50:00|9271.6|9266.6|9272.3|9267.3|9272.3|9267.3|9271.3|9266.3|10
1629172500000|2021-08-17 03:55:00|9272.2|9267.2|9272.3|9267.3|9272.3|9267.3|9272|9267|2
1629172800000|2021-08-17 04:00:00|9272|9267|9271.8|9266.8|9272.3|9267.3|9271.5|9266.5|24
1629173100000|2021-08-17 04:05:00|9272.1|9267.1|9271.3|9266.3|9272.3|9267.3|9271.3|9266.3|1
1629173400000|2021-08-17 04:10:00|9271.6|9266.6|9271.5|9266.5|9271.8|9266.8|9271.3|9266.3|0
1629173700000|2021-08-17 04:15:00|9271.6|9266.6|9271.7|9266.7|9271.8|9266.8|9271.3|9266.3|4
1629174000000|2021-08-17 04:20:00|9271.6|9266.6|9271.3|9266.3|9271.7|9266.7|9271.3|9266.3|3
1629174300000|2021-08-17 04:25:00|9271|9266|9271.6|9266.6|9271.7|9266.7|9271|9266|10
1629174600000|2021-08-17 04:30:00|9271.7|9266.7|9272.3|9267.3|9272.4|9267.4|9271.7|9266.7|2
1629174900000|2021-08-17 04:35:00|9272.4|9267.4|9272.5|9267.5|9272.7|9267.7|9271.8|9266.8|3
1629175200000|2021-08-17 04:40:00|9272.3|9267.3|9271.8|9266.8|9272.5|9267.5|9271.8|9266.8|94
1629175500000|2021-08-17 04:45:00|9272|9267|9270.8|9265.8|9272|9267|9270.8|9265.8|11
1629175800000|2021-08-17 04:50:00|9270.9|9265.9|9271.5|9266.5|9271.6|9266.6|9270.8|9265.8|17
1629176100000|2021-08-17 04:55:00|9271.7|9266.7|9271.7|9266.7|9271.7|9266.7|9271.6|9266.6|4
1629176400000|2021-08-17 05:00:00|9271.5|9266.5|9271.3|9266.3|9271.8|9266.8|9271.3|9266.3|10
1629176700000|2021-08-17 05:05:00|9271.1|9266.1|9271.6|9266.6|9271.7|9266.7|9270.8|9265.8|6
1629177000000|2021-08-17 05:10:00|9271.3|9266.3|9271.6|9266.6|9271.7|9266.7|9271.3|9266.3|0
1629177300000|2021-08-17 05:15:00|9271.5|9266.5|9271.3|9266.3|9271.7|9266.7|9271.3|9266.3|15
1629177600000|2021-08-17 05:20:00|9271.7|9266.7|9270.7|9265.7|9271.7|9266.7|9270.5|9265.5|7
1629177900000|2021-08-17 05:25:00|9270.6|9265.6|9269.8|9264.8|9270.8|9265.8|9269.5|9264.5|5
1629178200000|2021-08-17 05:30:00|9269.9|9264.9|9269.8|9264.8|9270.2|9265.2|9269.8|9264.8|16
1629178500000|2021-08-17 05:35:00|9269.9|9264.9|9268|9263|9270.1|9265.1|9268|9263|43
1629178800000|2021-08-17 05:40:00|9268.3|9263.3|9268.5|9263.5|9268.8|9263.8|9268|9263|40
1629179100000|2021-08-17 05:45:00|9268.8|9263.8|9268.8|9263.8|9269.6|9264.6|9268.5|9263.5|18
1629179400000|2021-08-17 05:50:00|9268.7|9263.7|9269.8|9264.8|9269.8|9264.8|9268.3|9263.3|12
1629179700000|2021-08-17 05:55:00|9269.9|9264.9|9270.8|9265.8|9270.8|9265.8|9269.9|9264.9|6
1629180000000|2021-08-17 06:00:00|9270.3|9265.3|9271.8|9266.8|9272.1|9267.1|9269|9264|52
1629180300000|2021-08-17 06:05:00|9271.9|9266.9|9272|9267|9272.7|9267.7|9271.8|9266.8|31
1629180600000|2021-08-17 06:10:00|9272.3|9267.3|9273.3|9268.3|9273.8|9268.8|9272|9267|27
1629180900000|2021-08-17 06:15:00|9273|9268|9273.2|9268.2|9273.4|9268.4|9272.8|9267.8|42
1629181200000|2021-08-17 06:20:00|9273.3|9268.3|9273.5|9268.5|9274.2|9269.2|9272.3|9267.3|70
1629181500000|2021-08-17 06:25:00|9273.3|9268.3|9275.3|9270.3|9275.8|9270.8|9273.3|9268.3|40
1629181800000|2021-08-17 06:30:00|9275.2|9270.2|9274.2|9269.2|9275.3|9270.3|9273.8|9268.8|54
1629182100000|2021-08-17 06:35:00|9274.1|9269.1|9275.4|9270.4|9275.5|9270.5|9273.3|9268.3|11
1629182400000|2021-08-17 06:40:00|9275.3|9270.3|9276|9271|9277.2|9272.2|9275.3|9270.3|70
1629182700000|2021-08-17 06:45:00|9276.2|9271.2|9274.7|9269.7|9276.2|9271.2|9273.8|9268.8|83
1629183000000|2021-08-17 06:50:00|9274.4|9269.4|9276.7|9271.7|9276.7|9271.7|9273.8|9268.8|67
1629183300000|2021-08-17 06:55:00|9276.4|9271.4|9278.3|9273.3|9278.7|9273.7|9275.8|9270.8|34
1629183600000|2021-08-17 07:00:00|9278.4|9273.4|9274.8|9269.8|9279.2|9274.2|9274.8|9269.8|75
1629183900000|2021-08-17 07:05:00|9274.3|9269.3|9273.3|9268.3|9274.7|9269.7|9273.3|9268.3|115
1629184200000|2021-08-17 07:10:00|9273.4|9268.4|9275.2|9270.2|9278.2|9273.2|9273.3|9268.3|51
1629184500000|2021-08-17 07:15:00|9275.5|9270.5|9273.7|9268.7|9276.7|9271.7|9273.3|9268.3|43
1629184800000|2021-08-17 07:20:00|9273.3|9268.3|9272.8|9267.8|9274.2|9269.2|9272.3|9267.3|21
1629185100000|2021-08-17 07:25:00|9272.7|9267.7|9270.7|9265.7|9273.3|9268.3|9270.3|9265.3|42
1629185400000|2021-08-17 07:30:00|9270.5|9265.5|9271.3|9266.3|9272.1|9267.1|9270.1|9265.1|30
1629185700000|2021-08-17 07:35:00|9271.4|9266.4|9272.2|9267.2|9272.4|9267.4|9269.8|9264.8|47
1629186000000|2021-08-17 07:40:00|9272.4|9267.4|9270.4|9265.4|9272.4|9267.4|9269.3|9264.3|22
1629186300000|2021-08-17 07:45:00|9270.5|9265.5|9272.9|9267.9|9273.2|9268.2|9270.5|9265.5|24
1629186600000|2021-08-17 07:50:00|9272.8|9267.8|9273.5|9268.5|9274.6|9269.6|9271.3|9266.3|29
1629186900000|2021-08-17 07:55:00|9273.7|9268.7|9272.2|9267.2|9274.5|9269.5|9271.8|9266.8|19
1629187200000|2021-08-17 08:00:00|9271.9|9266.9|9274.3|9269.3|9274.4|9269.4|9271.9|9266.9|47
1629187500000|2021-08-17 08:05:00|9274.2|9269.2|9270.3|9265.3|9274.2|9269.2|9269.8|9264.8|17
1629187800000|2021-08-17 08:10:00|9270.4|9265.4|9268.3|9263.3|9270.4|9265.4|9266.5|9261.5|280
1629188100000|2021-08-17 08:15:00|9268.4|9263.4|9268.7|9263.7|9268.8|9263.8|9266.8|9261.8|20
1629188400000|2021-08-17 08:20:00|9268.8|9263.8|9265.5|9260.5|9269.8|9264.8|9265.5|9260.5|66
1629188700000|2021-08-17 08:25:00|9265.6|9260.6|9264.6|9259.6|9265.7|9260.7|9264.2|9259.2|57
1629189000000|2021-08-17 08:30:00|9264.8|9259.8|9266.3|9261.3|9267.2|9262.2|9264.8|9259.8|22
1629189300000|2021-08-17 08:35:00|9266.2|9261.2|9266.5|9261.5|9267.7|9262.7|9265.8|9260.8|16
1629189600000|2021-08-17 08:40:00|9266.6|9261.6|9268.5|9263.5|9268.5|9263.5|9266.3|9261.3|33
1629189900000|2021-08-17 08:45:00|9268.7|9263.7|9269.8|9264.8|9271.1|9266.1|9268.4|9263.4|136
1629190200000|2021-08-17 08:50:00|9269.9|9264.9|9268.8|9263.8|9269.9|9264.9|9268.1|9263.1|15
1629190500000|2021-08-17 08:55:00|9268.7|9263.7|9267.5|9262.5|9269.2|9264.2|9267.3|9262.3|26
1629190800000|2021-08-17 09:00:00|9267.7|9262.7|9270.9|9265.9|9271.2|9266.2|9267.3|9262.3|43
1629191100000|2021-08-17 09:05:00|9271|9266|9270.8|9265.8|9272.2|9267.2|9270|9265|26
1629191400000|2021-08-17 09:10:00|9270.7|9265.7|9270.8|9265.8|9271.5|9266.5|9270.5|9265.5|14
1629191700000|2021-08-17 09:15:00|9270.6|9265.6|9273|9268|9273.7|9268.7|9270.6|9265.6|47
1629192000000|2021-08-17 09:20:00|9273.1|9268.1|9275.3|9270.3|9275.8|9270.8|9272.9|9267.9|48
1629192300000|2021-08-17 09:25:00|9275.1|9270.1|9273.7|9268.7|9275.3|9270.3|9272.6|9267.6|14
1629192600000|2021-08-17 09:30:00|9273.8|9268.8|9272.5|9267.5|9274.3|9269.3|9272|9267|10
1629192900000|2021-08-17 09:35:00|9272.3|9267.3|9269.8|9264.8|9272.9|9267.9|9269.6|9264.6|28
1629193200000|2021-08-17 09:40:00|9269.6|9264.6|9268.8|9263.8|9269.9|9264.9|9268.6|9263.6|32
1629193500000|2021-08-17 09:45:00|9268.6|9263.6|9268.5|9263.5|9269.3|9264.3|9268.5|9263.5|8
1629193800000|2021-08-17 09:50:00|9268.7|9263.7|9270.8|9265.8|9270.9|9265.9|9268.7|9263.7|8
1629194100000|2021-08-17 09:55:00|9270.6|9265.6|9271.3|9266.3|9271.4|9266.4|9269.8|9264.8|3
1629194400000|2021-08-17 10:00:00|9271.1|9266.1|9269.8|9264.8|9271.9|9266.9|9269.6|9264.6|134
1629194700000|2021-08-17 10:05:00|9269.5|9264.5|9270.8|9265.8|9270.8|9265.8|9269|9264|16
1629195000000|2021-08-17 10:10:00|9270.6|9265.6|9271.7|9266.7|9272.2|9267.2|9270|9265|17
1629195300000|2021-08-17 10:15:00|9271.3|9266.3|9274.3|9269.3|9274.5|9269.5|9271.3|9266.3|194
1629195600000|2021-08-17 10:20:00|9274.5|9269.5|9273.5|9268.5|9274.5|9269.5|9272.8|9267.8|107
1629195900000|2021-08-17 10:25:00|9273.7|9268.7|9275.5|9270.5|9275.5|9270.5|9273.7|9268.7|135
1629196200000|2021-08-17 10:30:00|9275.4|9270.4|9275.3|9270.3|9276.3|9271.3|9275.3|9270.3|26
1629196500000|2021-08-17 10:35:00|9275.4|9270.4|9275|9270|9276|9271|9274.3|9269.3|37
1629196800000|2021-08-17 10:40:00|9274.9|9269.9|9274.3|9269.3|9276|9271|9274.3|9269.3|10
1629197100000|2021-08-17 10:45:00|9274.4|9269.4|9273.3|9268.3|9274.7|9269.7|9273.3|9268.3|15
1629197400000|2021-08-17 10:50:00|9273.4|9268.4|9273.9|9268.9|9274.2|9269.2|9272.3|9267.3|10
1629197700000|2021-08-17 10:55:00|9274|9269|9274.5|9269.5|9274.7|9269.7|9273.8|9268.8|6
1629198000000|2021-08-17 11:00:00|9274.7|9269.7|9275.7|9270.7|9275.9|9270.9|9274.3|9269.3|50
1629198300000|2021-08-17 11:05:00|9275.3|9270.3|9275.8|9270.8|9276|9271|9275.3|9270.3|12
1629198600000|2021-08-17 11:10:00|9275.9|9270.9|9275.4|9270.4|9275.9|9270.9|9275.3|9270.3|20
1629198900000|2021-08-17 11:15:00|9275.5|9270.5|9274.5|9269.5|9275.7|9270.7|9273.8|9268.8|17
1629199200000|2021-08-17 11:20:00|9274.7|9269.7|9272.8|9267.8|9275.2|9270.2|9272.8|9267.8|20
1629199500000|2021-08-17 11:25:00|9272.9|9267.9|9272.8|9267.8|9273.7|9268.7|9272.8|9267.8|18
1629199800000|2021-08-17 11:30:00|9272.7|9267.7|9270.8|9265.8|9273.2|9268.2|9270.8|9265.8|18
1629200100000|2021-08-17 11:35:00|9270.9|9265.9|9272.2|9267.2|9272.2|9267.2|9270.7|9265.7|13
1629200400000|2021-08-17 11:40:00|9272.5|9267.5|9272|9267|9272.8|9267.8|9270.8|9265.8|9
1629200700000|2021-08-17 11:45:00|9272.2|9267.2|9275.2|9270.2|9275.2|9270.2|9271.8|9266.8|16
1629201000000|2021-08-17 11:50:00|9275.4|9270.4|9275.4|9270.4|9276.4|9271.4|9274.8|9269.8|8
1629201300000|2021-08-17 11:55:00|9275.7|9270.7|9276.8|9271.8|9277.4|9272.4|9275.3|9270.3|28
1629201600000|2021-08-17 12:00:00|9277.2|9272.2|9277.9|9272.9|9278.2|9273.2|9276.3|9271.3|105
1629201900000|2021-08-17 12:05:00|9278|9273|9275.5|9270.5|9278.2|9273.2|9275.5|9270.5|21
1629202200000|2021-08-17 12:10:00|9275.6|9270.6|9274.6|9269.6|9275.7|9270.7|9273.8|9268.8|75
1629202500000|2021-08-17 12:15:00|9274.4|9269.4|9274|9269|9274.7|9269.7|9273.2|9268.2|75
1629202800000|2021-08-17 12:20:00|9274.2|9269.2|9274.2|9269.2|9274.2|9269.2|9272.8|9267.8|30
1629203100000|2021-08-17 12:25:00|9274.1|9269.1|9275.6|9270.6|9276.1|9271.1|9273.9|9268.9|36
1629203400000|2021-08-17 12:30:00|9275.7|9270.7|9287.5|9282.5|9287.5|9282.5|9271|9266|648
1629203700000|2021-08-17 12:35:00|9287.3|9282.3|9281.5|9276.5|9287.5|9282.5|9281.1|9276.1|248
1629204000000|2021-08-17 12:40:00|9281.3|9276.3|9283.5|9278.5|9283.7|9278.7|9279.8|9274.8|330
1629204300000|2021-08-17 12:45:00|9283.7|9278.7|9289.2|9284.2|9289.2|9284.2|9282.8|9277.8|303
1629204600000|2021-08-17 12:50:00|9289.1|9284.1|9291.4|9286.4|9292.2|9287.2|9288.7|9283.7|113
1629204900000|2021-08-17 12:55:00|9291.5|9286.5|9291|9286|9292.4|9287.4|9291|9286|286
1629205200000|2021-08-17 13:00:00|9290.8|9285.8|9290.7|9285.7|9292.5|9287.5|9289.8|9284.8|330
1629205500000|2021-08-17 13:05:00|9290.6|9285.6|9295.7|9290.7|9295.7|9290.7|9290.6|9285.6|192
1629205800000|2021-08-17 13:10:00|9295.6|9290.6|9295.3|9290.3|9296.7|9291.7|9293.3|9288.3|43
1629206100000|2021-08-17 13:15:00|9295.2|9290.2|9295.3|9290.3|9299|9294|9294.8|9289.8|196
1629206400000|2021-08-17 13:20:00|9295.4|9290.4|9295.7|9290.7|9296.9|9291.9|9294.6|9289.6|94
1629206700000|2021-08-17 13:25:00|9295.8|9290.8|9296.3|9291.3|9296.7|9291.7|9295.6|9290.6|60
1629207000000|2021-08-17 13:30:00|9296.4|9291.4|9295.3|9290.3|9298.5|9293.5|9294.8|9289.8|141
1629207300000|2021-08-17 13:35:00|9295.5|9290.5|9294.3|9289.3|9296.7|9291.7|9293.5|9288.5|82
1629207600000|2021-08-17 13:40:00|9294.5|9289.5|9294|9289|9295.5|9290.5|9292.3|9287.3|104
1629207900000|2021-08-17 13:45:00|9294.2|9289.2|9294.5|9289.5|9295.5|9290.5|9292.2|9287.2|88
1629208200000|2021-08-17 13:50:00|9294.7|9289.7|9294.4|9289.4|9295.2|9290.2|9293.3|9288.3|121
1629208500000|2021-08-17 13:55:00|9294.5|9289.5|9294.6|9289.6|9295.2|9290.2|9293.8|9288.8|59
1629208800000|2021-08-17 14:00:00|9294.7|9289.7|9295.7|9290.7|9295.7|9290.7|9293.8|9288.8|38
1629209100000|2021-08-17 14:05:00|9295.8|9290.8|9298|9293|9298|9293|9295.8|9290.8|36
1629209400000|2021-08-17 14:10:00|9298.2|9293.2|9299.8|9294.8|9301|9296|9297.9|9292.9|238
1629209700000|2021-08-17 14:15:00|9300|9295|9302.5|9297.5|9303.8|9298.8|9299.8|9294.8|144
1629210000000|2021-08-17 14:20:00|9302.8|9297.8|9300.3|9295.3|9303|9298|9300.3|9295.3|43
1629210300000|2021-08-17 14:25:00|9300.4|9295.4|9301.9|9296.9|9302|9297|9299.5|9294.5|250
1629210600000|2021-08-17 14:30:00|9301.8|9296.8|9306.8|9301.8|9307|9302|9301.8|9296.8|420
1629210900000|2021-08-17 14:35:00|9307|9302|9310.2|9305.2|9310.3|9305.3|9305.9|9300.9|341
1629211200000|2021-08-17 14:40:00|9310|9305|9308|9303|9311.4|9306.4|9307|9302|193
1629211500000|2021-08-17 14:45:00|9307.9|9302.9|9307.2|9302.2|9308.8|9303.8|9306|9301|68
1629211800000|2021-08-17 14:50:00|9307|9302|9311.3|9306.3|9311.5|9306.5|9306.8|9301.8|181
1629212100000|2021-08-17 14:55:00|9311.4|9306.4|9310.7|9305.7|9312.8|9307.8|9310.3|9305.3|129
1629212400000|2021-08-17 15:00:00|9310.8|9305.8|9311|9306|9312.7|9307.7|9309.3|9304.3|223
1629212700000|2021-08-17 15:05:00|9310.8|9305.8|9311.4|9306.4|9312.5|9307.5|9310.8|9305.8|58
1629213000000|2021-08-17 15:10:00|9311.5|9306.5|9312.5|9307.5|9313.8|9308.8|9311.3|9306.3|163
1629213300000|2021-08-17 15:15:00|9312.3|9307.3|9312.3|9307.3|9313.1|9308.1|9312.2|9307.2|62
1629213600000|2021-08-17 15:20:00|9312|9307|9311.3|9306.3|9313|9308|9309.3|9304.3|106
1629213900000|2021-08-17 15:25:00|9311.4|9306.4|9310.8|9305.8|9311.7|9306.7|9310.2|9305.2|79
1629214200000|2021-08-17 15:30:00|9311|9306|9311.5|9306.5|9313|9308|9310.8|9305.8|88
1629214500000|2021-08-17 15:35:00|9311.6|9306.6|9313|9308|9314|9309|9311.6|9306.6|136
1629214800000|2021-08-17 15:40:00|9312.9|9307.9|9313.3|9308.3|9314|9309|9312.3|9307.3|97
1629215100000|2021-08-17 15:45:00|9313.1|9308.1|9313|9308|9315|9310|9312.8|9307.8|47
1629215400000|2021-08-17 15:50:00|9313.2|9308.2|9313|9308|9313.5|9308.5|9312.7|9307.7|44
1629215700000|2021-08-17 15:55:00|9313.2|9308.2|9313.3|9308.3|9314|9309|9312.8|9307.8|63
1629216000000|2021-08-17 16:00:00|9313.5|9308.5|9311|9306|9313.7|9308.7|9310.8|9305.8|82
1629216300000|2021-08-17 16:05:00|9311.2|9306.2|9311.4|9306.4|9311.7|9306.7|9310.8|9305.8|31
1629216600000|2021-08-17 16:10:00|9311.5|9306.5|9310|9305|9311.5|9306.5|9309.4|9304.4|26
1629216900000|2021-08-17 16:15:00|9310.2|9305.2|9312.5|9307.5|9312.7|9307.7|9310.2|9305.2|50
1629217200000|2021-08-17 16:20:00|9312.3|9307.3|9311.3|9306.3|9312.5|9307.5|9310.9|9305.9|43
1629217500000|2021-08-17 16:25:00|9311.5|9306.5|9312|9307|9312.5|9307.5|9311.3|9306.3|57
1629217800000|2021-08-17 16:30:00|9311.9|9306.9|9312|9307|9312.5|9307.5|9311.4|9306.4|25
1629218100000|2021-08-17 16:35:00|9312.3|9307.3|9313.2|9308.2|9313.3|9308.3|9312.2|9307.2|63
1629218400000|2021-08-17 16:40:00|9313.4|9308.4|9314.3|9309.3|9314.5|9309.5|9312.8|9307.8|68
1629218700000|2021-08-17 16:45:00|9314.1|9309.1|9315.3|9310.3|9316.2|9311.2|9313.9|9308.9|156
1629219000000|2021-08-17 16:50:00|9315.2|9310.2|9315.9|9310.9|9316.5|9311.5|9315.2|9310.2|135
1629219300000|2021-08-17 16:55:00|9316|9311|9318.5|9313.5|9318.5|9313.5|9315.8|9310.8|386
1629219600000|2021-08-17 17:00:00|9318.4|9313.4|9315.4|9310.4|9318.5|9313.5|9315.3|9310.3|343
1629219900000|2021-08-17 17:05:00|9315.5|9310.5|9314.7|9309.7|9315.5|9310.5|9314.3|9309.3|115
1629220200000|2021-08-17 17:10:00|9315|9310|9312.9|9307.9|9315|9310|9312.8|9307.8|64
1629220500000|2021-08-17 17:15:00|9313|9308|9314.9|9309.9|9315|9310|9313|9308|20
1629220800000|2021-08-17 17:20:00|9314.8|9309.8|9313.8|9308.8|9314.8|9309.8|9312.3|9307.3|74
1629221100000|2021-08-17 17:25:00|9313.3|9308.3|9312.4|9307.4|9313.5|9308.5|9312.3|9307.3|266
1629221400000|2021-08-17 17:30:00|9312.3|9307.3|9312.3|9307.3|9312.5|9307.5|9311.8|9306.8|302
1629221700000|2021-08-17 17:35:00|9312.5|9307.5|9312.7|9307.7|9312.7|9307.7|9311.3|9306.3|72
1629222000000|2021-08-17 17:40:00|9312.8|9307.8|9312.7|9307.7|9313|9308|9312.3|9307.3|11
1629222300000|2021-08-17 17:45:00|9312.6|9307.6|9314.5|9309.5|9315|9310|9312.6|9307.6|163
1629222600000|2021-08-17 17:50:00|9314.4|9309.4|9314|9309|9314.5|9309.5|9313.3|9308.3|70
1629222900000|2021-08-17 17:55:00|9313.9|9308.9|9311.3|9306.3|9314|9309|9311.3|9306.3|74
1629223200000|2021-08-17 18:00:00|9311.5|9306.5|9310.8|9305.8|9311.5|9306.5|9310|9305|338
1629223500000|2021-08-17 18:05:00|9310.9|9305.9|9313|9308|9313|9308|9310.8|9305.8|17
1629223800000|2021-08-17 18:10:00|9313.2|9308.2|9311.3|9306.3|9313.2|9308.2|9311.3|9306.3|39
1629224100000|2021-08-17 18:15:00|9311.1|9306.1|9311.3|9306.3|9311.3|9306.3|9310.1|9305.1|34
1629224400000|2021-08-17 18:20:00|9311.5|9306.5|9313.2|9308.2|9314|9309|9311.3|9306.3|271
1629224700000|2021-08-17 18:25:00|9313.5|9308.5|9314.3|9309.3|9314.5|9309.5|9313.3|9308.3|30
1629225000000|2021-08-17 18:30:00|9314.5|9309.5|9314.8|9309.8|9315|9310|9314.3|9309.3|42
1629225300000|2021-08-17 18:35:00|9315|9310|9314.5|9309.5|9315|9310|9314.2|9309.2|18
1629225600000|2021-08-17 18:40:00|9314.8|9309.8|9314.5|9309.5|9315|9310|9314.3|9309.3|52
1629225900000|2021-08-17 18:45:00|9314.4|9309.4|9314.2|9309.2|9314.5|9309.5|9313.7|9308.7|83
1629226200000|2021-08-17 18:50:00|9314.3|9309.3|9315|9310|9315|9310|9313.8|9308.8|55
1629226500000|2021-08-17 18:55:00|9314.9|9309.9|9314.8|9309.8|9315.5|9310.5|9314.8|9309.8|135
1629226800000|2021-08-17 19:00:00|9314.9|9309.9|9314.7|9309.7|9315.9|9310.9|9314.3|9309.3|39
1629227100000|2021-08-17 19:05:00|9314.8|9309.8|9314.7|9309.7|9315|9310|9314.7|9309.7|8
1629227400000|2021-08-17 19:10:00|9314.6|9309.6|9314.5|9309.5|9314.6|9309.6|9314.2|9309.2|12
1629227700000|2021-08-17 19:15:00|9314.6|9309.6|9314.7|9309.7|9315|9310|9314.6|9309.6|4
1629228000000|2021-08-17 19:20:00|9314.9|9309.9|9315.5|9310.5|9315.5|9310.5|9314.8|9309.8|5
1629228300000|2021-08-17 19:25:00|9315.4|9310.4|9314.6|9309.6|9315.5|9310.5|9314.5|9309.5|152
1629228600000|2021-08-17 19:30:00|9314.7|9309.7|9315.5|9310.5|9315.7|9310.7|9314.5|9309.5|14
1629228900000|2021-08-17 19:35:00|9315.3|9310.3|9315.2|9310.2|9315.3|9310.3|9315|9310|1
1629229200000|2021-08-17 19:40:00|9315.3|9310.3|9315.2|9310.2|9316|9311|9315|9310|16
1629229500000|2021-08-17 19:45:00|9315.7|9310.7|9314.7|9309.7|9315.7|9310.7|9314.6|9309.6|33
1629229800000|2021-08-17 19:50:00|9314.5|9309.5|9314|9309|9314.7|9309.7|9313.7|9308.7|54
1629230100000|2021-08-17 19:55:00|9313.9|9308.9|9314|9309|9314.2|9309.2|9312.8|9307.8|64
1629230400000|2021-08-17 20:00:00|9314.1|9309.1|9314.4|9309.4|9314.5|9309.5|9313.4|9308.4|20
1629230700000|2021-08-17 20:05:00|9314.5|9309.5|9314|9309|9314.6|9309.6|9313.8|9308.8|26
1629231000000|2021-08-17 20:10:00|9314.2|9309.2|9314.3|9309.3|9314.5|9309.5|9314.2|9309.2|18
1629231300000|2021-08-17 20:15:00|9314.4|9309.4|9315|9310|9315|9310|9314.3|9309.3|1
1629231600000|2021-08-17 20:20:00|9315.2|9310.2|9314.9|9309.9|9315.6|9310.6|9314.8|9309.8|3
1629231900000|2021-08-17 20:25:00|9314.8|9309.8|9315.7|9310.7|9315.7|9310.7|9314.7|9309.7|11
1629232200000|2021-08-17 20:30:00|9315.8|9310.8|9316.3|9311.3|9316.3|9311.3|9315.8|9310.8|3
1629232500000|2021-08-17 20:35:00|9316.5|9311.5|9317|9312|9317|9312|9316.4|9311.4|7
1629232800000|2021-08-17 20:40:00|9316.8|9311.8|9316.8|9311.8|9316.8|9311.8|9316.5|9311.5|13
1629233100000|2021-08-17 20:45:00|9316.7|9311.7|9315.6|9310.6|9316.7|9311.7|9315.3|9310.3|17
1629233400000|2021-08-17 20:50:00|9315.7|9310.7|9315.7|9310.7|9316.1|9311.1|9315.3|9310.3|6
1629233700000|2021-08-17 20:55:00|9315.8|9310.8|9316.1|9311.1|9316.9|9311.9|9315.6|9310.6|42
1629244800000|2021-08-18 00:00:00|9315.2|9310.2|9315.5|9310.5|9316.8|9311.8|9315.1|9310.1|72
1629245100000|2021-08-18 00:05:00|9315.6|9310.6|9314|9309|9315.6|9310.6|9314|9309|64
1629245400000|2021-08-18 00:10:00|9314.1|9309.1|9313.6|9308.6|9314.6|9309.6|9313.4|9308.4|65
1629245700000|2021-08-18 00:15:00|9313.8|9308.8|9313|9308|9314.6|9309.6|9313|9308|41
1629246000000|2021-08-18 00:20:00|9313.1|9308.1|9313.8|9308.8|9313.8|9308.8|9313|9308|9
1629246300000|2021-08-18 00:25:00|9313.9|9308.9|9314|9309|9314.1|9309.1|9313.5|9308.5|10
1629246600000|2021-08-18 00:30:00|9314.1|9309.1|9314.8|9309.8|9315.1|9310.1|9314.1|9309.1|10
1629246900000|2021-08-18 00:35:00|9314.6|9309.6|9314.6|9309.6|9314.6|9309.6|9314.4|9309.4|8
1629247200000|2021-08-18 00:40:00|9314.8|9309.8|9315.1|9310.1|9315.1|9310.1|9314.8|9309.8|3
1629247500000|2021-08-18 00:45:00|9315.5|9310.5|9315|9310|9315.5|9310.5|9314.9|9309.9|10
1629247800000|2021-08-18 00:50:00|9315.3|9310.3|9315.5|9310.5|9315.5|9310.5|9315|9310|30
1629248100000|2021-08-18 00:55:00|9315.4|9310.4|9314.3|9309.3|9315.5|9310.5|9314.3|9309.3|18
1629248400000|2021-08-18 01:00:00|9314.4|9309.4|9313.5|9308.5|9315|9310|9313.5|9308.5|26
1629248700000|2021-08-18 01:05:00|9313.6|9308.6|9313.1|9308.1|9313.6|9308.6|9313|9308|35
1629249000000|2021-08-18 01:10:00|9313.5|9308.5|9313|9308|9313.6|9308.6|9312.9|9307.9|7
1629249300000|2021-08-18 01:15:00|9312.9|9307.9|9313.1|9308.1|9313.1|9308.1|9312|9307|50
1629249600000|2021-08-18 01:20:00|9313.4|9308.4|9312.6|9307.6|9313.6|9308.6|9312.5|9307.5|6
1629249900000|2021-08-18 01:25:00|9312.5|9307.5|9311.9|9306.9|9312.5|9307.5|9311.1|9306.1|43
1629250200000|2021-08-18 01:30:00|9312|9307|9311.6|9306.6|9312.3|9307.3|9311|9306|111
1629250500000|2021-08-18 01:35:00|9311.7|9306.7|9312.6|9307.6|9313|9308|9311.7|9306.7|13
1629250800000|2021-08-18 01:40:00|9312.7|9307.7|9312.7|9307.7|9313|9308|9312.5|9307.5|7
1629251100000|2021-08-18 01:45:00|9312.6|9307.6|9311.5|9306.5|9312.8|9307.8|9311.5|9306.5|15
1629251400000|2021-08-18 01:50:00|9311.6|9306.6|9310|9305|9311.6|9306.6|9309.8|9304.8|20
1629251700000|2021-08-18 01:55:00|9309.9|9304.9|9310|9305|9310.6|9305.6|9309.5|9304.5|19
1629252000000|2021-08-18 02:00:00|9309.8|9304.8|9313.5|9308.5|9315.1|9310.1|9309.6|9304.6|254
1629252300000|2021-08-18 02:05:00|9313.8|9308.8|9310.8|9305.8|9313.9|9308.9|9310.8|9305.8|43
1629252600000|2021-08-18 02:10:00|9310.6|9305.6|9310.1|9305.1|9311|9306|9310|9305|66
1629252900000|2021-08-18 02:15:00|9310.2|9305.2|9310.4|9305.4|9311|9306|9309.3|9304.3|25
1629253200000|2021-08-18 02:20:00|9310.5|9305.5|9310|9305|9310.5|9305.5|9309.8|9304.8|10
1629253500000|2021-08-18 02:25:00|9309.9|9304.9|9308.6|9303.6|9310|9305|9308.5|9303.5|32
1629253800000|2021-08-18 02:30:00|9308.7|9303.7|9308.4|9303.4|9308.8|9303.8|9308.3|9303.3|18
1629254100000|2021-08-18 02:35:00|9308.5|9303.5|9308.7|9303.7|9308.8|9303.8|9308.3|9303.3|5
1629254400000|2021-08-18 02:40:00|9308.6|9303.6|9309.1|9304.1|9309.1|9304.1|9308.6|9303.6|17
1629254700000|2021-08-18 02:45:00|9309|9304|9309|9304|9309.1|9304.1|9308.5|9303.5|116
1629255000000|2021-08-18 02:50:00|9309.2|9304.2|9308.6|9303.6|9309.5|9304.5|9308.6|9303.6|24
1629255300000|2021-08-18 02:55:00|9308.5|9303.5|9308.3|9303.3|9309|9304|9308.3|9303.3|89
1629255600000|2021-08-18 03:00:00|9308.4|9303.4|9308.1|9303.1|9308.5|9303.5|9307.3|9302.3|45
1629255900000|2021-08-18 03:05:00|9308|9303|9307.1|9302.1|9308.1|9303.1|9307|9302|210
1629256200000|2021-08-18 03:10:00|9307|9302|9306.6|9301.6|9307.1|9302.1|9305.6|9300.6|257
1629256500000|2021-08-18 03:15:00|9306.8|9301.8|9307|9302|9307.1|9302.1|9306.5|9301.5|11
1629256800000|2021-08-18 03:20:00|9307.1|9302.1|9308.6|9303.6|9308.6|9303.6|9307|9302|4
1629257100000|2021-08-18 03:25:00|9308.5|9303.5|9308.6|9303.6|9309.1|9304.1|9308.5|9303.5|9
1629257400000|2021-08-18 03:30:00|9308.5|9303.5|9308.5|9303.5|9308.6|9303.6|9308.5|9303.5|11
1629257700000|2021-08-18 03:35:00|9308.3|9303.3|9307.6|9302.6|9308.3|9303.3|9307.5|9302.5|4
1629258000000|2021-08-18 03:40:00|9307.5|9302.5|9307.1|9302.1|9307.6|9302.6|9306.8|9301.8|10
1629258300000|2021-08-18 03:45:00|9307.2|9302.2|9308.1|9303.1|9308.6|9303.6|9307.1|9302.1|13
1629258600000|2021-08-18 03:50:00|9308|9303|9308.1|9303.1|9308.1|9303.1|9308|9303|0
1629258900000|2021-08-18 03:55:00|9308|9303|9310.1|9305.1|9310.3|9305.3|9308|9303|33
1629259200000|2021-08-18 04:00:00|9310|9305|9310.1|9305.1|9310.1|9305.1|9309.9|9304.9|32
1629259500000|2021-08-18 04:05:00|9310|9305|9309.5|9304.5|9310|9305|9309.3|9304.3|3
1629259800000|2021-08-18 04:10:00|9309.1|9304.1|9310.6|9305.6|9310.6|9305.6|9309.1|9304.1|9
1629260100000|2021-08-18 04:15:00|9310.5|9305.5|9310.1|9305.1|9310.6|9305.6|9310|9305|4
1629260400000|2021-08-18 04:20:00|9310|9305|9310.6|9305.6|9310.6|9305.6|9309.6|9304.6|1
1629260700000|2021-08-18 04:25:00|9310.5|9305.5|9310.1|9305.1|9310.6|9305.6|9310|9305|4
1629261000000|2021-08-18 04:30:00|9310|9305|9310.1|9305.1|9310.1|9305.1|9309.5|9304.5|9
1629261300000|2021-08-18 04:35:00|9310.6|9305.6|9310.6|9305.6|9310.6|9305.6|9310.6|9305.6|1
1629261600000|2021-08-18 04:40:00|9310.8|9305.8|9311.6|9306.6|9311.6|9306.6|9310.8|9305.8|9
1629261900000|2021-08-18 04:45:00|9311.5|9306.5|9311.6|9306.6|9311.6|9306.6|9311.5|9306.5|10
1629262200000|2021-08-18 04:50:00|9311.7|9306.7|9311.6|9306.6|9312.1|9307.1|9311.5|9306.5|2
1629262500000|2021-08-18 04:55:00|9311.5|9306.5|9309.9|9304.9|9311.6|9306.6|9309.8|9304.8|28
1629262800000|2021-08-18 05:00:00|9310|9305|9311.1|9306.1|9311.1|9306.1|9310|9305|8
1629263100000|2021-08-18 05:05:00|9311.3|9306.3|9310.8|9305.8|9311.6|9306.6|9310.8|9305.8|64
1629263400000|2021-08-18 05:10:00|9310.9|9305.9|9311.1|9306.1|9311.5|9306.5|9310.9|9305.9|8
1629263700000|2021-08-18 05:15:00|9311.2|9306.2|9312|9307|9312|9307|9311.2|9306.2|6
1629264000000|2021-08-18 05:20:00|9312.1|9307.1|9311.8|9306.8|9312.1|9307.1|9311.8|9306.8|4
1629264300000|2021-08-18 05:25:00|9311.9|9306.9|9311.8|9306.8|9311.9|9306.9|9311.8|9306.8|4
1629264600000|2021-08-18 05:30:00|9311.9|9306.9|9311.8|9306.8|9312.6|9307.6|9311.6|9306.6|63
1629264900000|2021-08-18 05:35:00|9311.7|9306.7|9310.8|9305.8|9311.8|9306.8|9310.3|9305.3|11
1629265200000|2021-08-18 05:40:00|9311.1|9306.1|9310.6|9305.6|9311.3|9306.3|9310.1|9305.1|10
1629265500000|2021-08-18 05:45:00|9310.9|9305.9|9311.3|9306.3|9311.6|9306.6|9310.9|9305.9|10
1629265800000|2021-08-18 05:50:00|9311.6|9306.6|9312.3|9307.3|9312.3|9307.3|9311.6|9306.6|5
1629266100000|2021-08-18 05:55:00|9312.1|9307.1|9311.3|9306.3|9313.1|9308.1|9311.2|9306.2|22
1629266400000|2021-08-18 06:00:00|9311.2|9306.2|9312.8|9307.8|9313|9308|9311.1|9306.1|37
1629266700000|2021-08-18 06:05:00|9312.7|9307.7|9313.1|9308.1|9313.8|9308.8|9311.6|9306.6|222
1629267000000|2021-08-18 06:10:00|9313|9308|9312.9|9307.9|9313.1|9308.1|9311|9306|30
1629267300000|2021-08-18 06:15:00|9313.1|9308.1|9311.1|9306.1|9313.4|9308.4|9311|9306|22
1629267600000|2021-08-18 06:20:00|9311|9306|9310.3|9305.3|9311.1|9306.1|9310.1|9305.1|7
1629267900000|2021-08-18 06:25:00|9310.1|9305.1|9308.8|9303.8|9310.5|9305.5|9308.8|9303.8|27
1629268200000|2021-08-18 06:30:00|9308.9|9303.9|9308.1|9303.1|9309.6|9304.6|9307.8|9302.8|24
1629268500000|2021-08-18 06:35:00|9308.3|9303.3|9309.1|9304.1|9309.6|9304.6|9307.8|9302.8|83
1629268800000|2021-08-18 06:40:00|9308.8|9303.8|9307.3|9302.3|9309.1|9304.1|9307.3|9302.3|8
1629269100000|2021-08-18 06:45:00|9307.2|9302.2|9306.8|9301.8|9307.6|9302.6|9306.7|9301.7|25
1629269400000|2021-08-18 06:50:00|9306.6|9301.6|9305.8|9300.8|9307.1|9302.1|9305.3|9300.3|61
1629269700000|2021-08-18 06:55:00|9306.3|9301.3|9309.3|9304.3|9309.3|9304.3|9306.1|9301.1|52
1629270000000|2021-08-18 07:00:00|9309.2|9304.2|9308.8|9303.8|9309.6|9304.6|9307.1|9302.1|39
1629270300000|2021-08-18 07:05:00|9308.7|9303.7|9308.8|9303.8|9309.7|9304.7|9308.3|9303.3|35
1629270600000|2021-08-18 07:10:00|9308.5|9303.5|9305.6|9300.6|9308.5|9303.5|9305.3|9300.3|59
1629270900000|2021-08-18 07:15:00|9305.8|9300.8|9304.5|9299.5|9307.1|9302.1|9304.3|9299.3|45
1629271200000|2021-08-18 07:20:00|9304.3|9299.3|9303.8|9298.8|9304.8|9299.8|9303.4|9298.4|26
1629271500000|2021-08-18 07:25:00|9304.3|9299.3|9302.8|9297.8|9304.8|9299.8|9301.8|9296.8|61
1629271800000|2021-08-18 07:30:00|9303|9298|9303.3|9298.3|9303.8|9298.8|9302.7|9297.7|35
1629272100000|2021-08-18 07:35:00|9303.1|9298.1|9303.1|9298.1|9304.3|9299.3|9302.8|9297.8|29
1629272400000|2021-08-18 07:40:00|9303|9298|9303.5|9298.5|9304.8|9299.8|9302.8|9297.8|25
1629272700000|2021-08-18 07:45:00|9303.3|9298.3|9304.8|9299.8|9304.8|9299.8|9303.3|9298.3|27
1629273000000|2021-08-18 07:50:00|9304.6|9299.6|9306.3|9301.3|9306.8|9301.8|9304.3|9299.3|26
1629273300000|2021-08-18 07:55:00|9306.1|9301.1|9308|9303|9308.3|9303.3|9306.1|9301.1|75
1629273600000|2021-08-18 08:00:00|9307.8|9302.8|9308.8|9303.8|9310.3|9305.3|9307.3|9302.3|53
1629273900000|2021-08-18 08:05:00|9308.6|9303.6|9307.6|9302.6|9309.3|9304.3|9307|9302|36
1629274200000|2021-08-18 08:10:00|9307.8|9302.8|9308.1|9303.1|9308.3|9303.3|9306.6|9301.6|34
1629274500000|2021-08-18 08:15:00|9308.3|9303.3|9308.5|9303.5|9309.3|9304.3|9307.8|9302.8|10
1629274800000|2021-08-18 08:20:00|9308.6|9303.6|9305.8|9300.8|9308.8|9303.8|9304.8|9299.8|19
1629275100000|2021-08-18 08:25:00|9305.9|9300.9|9306.8|9301.8|9307.3|9302.3|9305.8|9300.8|30
1629275400000|2021-08-18 08:30:00|9307.1|9302.1|9308|9303|9309.6|9304.6|9306.8|9301.8|28
1629275700000|2021-08-18 08:35:00|9308.1|9303.1|9309.3|9304.3|9309.8|9304.8|9307.3|9302.3|21
1629276000000|2021-08-18 08:40:00|9309.5|9304.5|9308.3|9303.3|9309.5|9304.5|9308|9303|19
1629276300000|2021-08-18 08:45:00|9308.2|9303.2|9308|9303|9308.8|9303.8|9307.8|9302.8|26
1629276600000|2021-08-18 08:50:00|9307.8|9302.8|9306.8|9301.8|9308.7|9303.7|9306.3|9301.3|16
1629276900000|2021-08-18 08:55:00|9307|9302|9307.6|9302.6|9308.1|9303.1|9306.3|9301.3|20
1629277200000|2021-08-18 09:00:00|9307.5|9302.5|9308.6|9303.6|9309.3|9304.3|9307.5|9302.5|5
1629277500000|2021-08-18 09:05:00|9308.8|9303.8|9309.8|9304.8|9310.6|9305.6|9308.8|9303.8|15
1629277800000|2021-08-18 09:10:00|9310.1|9305.1|9309.6|9304.6|9310.8|9305.8|9309.3|9304.3|14
1629278100000|2021-08-18 09:15:00|9309.5|9304.5|9309.3|9304.3|9310.3|9305.3|9309.3|9304.3|12
1629278400000|2021-08-18 09:20:00|9309.2|9304.2|9310.3|9305.3|9310.3|9305.3|9309|9304|18
1629278700000|2021-08-18 09:25:00|9310.2|9305.2|9308.3|9303.3|9310.2|9305.2|9308|9303|15
1629279000000|2021-08-18 09:30:00|9308.4|9303.4|9307.6|9302.6|9309.2|9304.2|9307.3|9302.3|33
1629279300000|2021-08-18 09:35:00|9307.8|9302.8|9306.6|9301.6|9307.8|9302.8|9306.6|9301.6|35
1629279600000|2021-08-18 09:40:00|9306.8|9301.8|9306.6|9301.6|9307.6|9302.6|9306.3|9301.3|12
1629279900000|2021-08-18 09:45:00|9306.3|9301.3|9307.3|9302.3|9307.8|9302.8|9306.3|9301.3|38
1629280200000|2021-08-18 09:50:00|9307.1|9302.1|9308.4|9303.4|9308.8|9303.8|9306.8|9301.8|25
1629280500000|2021-08-18 09:55:00|9308.6|9303.6|9311.8|9306.8|9311.8|9306.8|9308.6|9303.6|30
1629280800000|2021-08-18 10:00:00|9311.7|9306.7|9311.8|9306.8|9312.1|9307.1|9311.3|9306.3|17
1629281100000|2021-08-18 10:05:00|9311.9|9306.9|9313|9308|9313.6|9308.6|9311.8|9306.8|214
1629281400000|2021-08-18 10:10:00|9312.8|9307.8|9311.8|9306.8|9313.1|9308.1|9311.7|9306.7|14
1629281700000|2021-08-18 10:15:00|9311.7|9306.7|9312.6|9307.6|9313.1|9308.1|9311.6|9306.6|19
1629282000000|2021-08-18 10:20:00|9312.8|9307.8|9312.5|9307.5|9313.3|9308.3|9312.5|9307.5|31
1629282300000|2021-08-18 10:25:00|9312.6|9307.6|9310.1|9305.1|9312.6|9307.6|9309.3|9304.3|29
1629282600000|2021-08-18 10:30:00|9310.6|9305.6|9310.8|9305.8|9312.3|9307.3|9309.8|9304.8|29
1629282900000|2021-08-18 10:35:00|9310.6|9305.6|9309.8|9304.8|9311.1|9306.1|9309.8|9304.8|34
1629283200000|2021-08-18 10:40:00|9310.1|9305.1|9311.6|9306.6|9311.8|9306.8|9309.8|9304.8|16
1629283500000|2021-08-18 10:45:00|9311.3|9306.3|9311.1|9306.1|9311.6|9306.6|9310.3|9305.3|17
1629283800000|2021-08-18 10:50:00|9311.3|9306.3|9312.8|9307.8|9313.1|9308.1|9311.3|9306.3|24
1629284100000|2021-08-18 10:55:00|9313|9308|9314.6|9309.6|9314.8|9309.8|9312.3|9307.3|36
1629284400000|2021-08-18 11:00:00|9314.7|9309.7|9314|9309|9317.6|9312.6|9313.8|9308.8|66
1629284700000|2021-08-18 11:05:00|9313.8|9308.8|9315.6|9310.6|9315.8|9310.8|9313.8|9308.8|53
1629285000000|2021-08-18 11:10:00|9315.8|9310.8|9315.6|9310.6|9316.9|9311.9|9315.3|9310.3|16
1629285300000|2021-08-18 11:15:00|9315.5|9310.5|9316.1|9311.1|9316.8|9311.8|9315.3|9310.3|29
1629285600000|2021-08-18 11:20:00|9316.3|9311.3|9318.3|9313.3|9318.8|9313.8|9315.3|9310.3|48
1629285900000|2021-08-18 11:25:00|9318.2|9313.2|9315.8|9310.8|9318.6|9313.6|9315.5|9310.5|37
1629286200000|2021-08-18 11:30:00|9315.7|9310.7|9316.8|9311.8|9316.8|9311.8|9315.3|9310.3|17
1629286500000|2021-08-18 11:35:00|9316.4|9311.4|9315.6|9310.6|9317.3|9312.3|9315.3|9310.3|13
1629286800000|2021-08-18 11:40:00|9315.5|9310.5|9314.8|9309.8|9315.8|9310.8|9314.3|9309.3|7
1629287100000|2021-08-18 11:45:00|9315.1|9310.1|9313.3|9308.3|9315.8|9310.8|9312.6|9307.6|28
1629287400000|2021-08-18 11:50:00|9313.2|9308.2|9311|9306|9313.6|9308.6|9311|9306|28
1629287700000|2021-08-18 11:55:00|9310.8|9305.8|9306.7|9301.7|9310.8|9305.8|9305.8|9300.8|149
1629288000000|2021-08-18 12:00:00|9306.6|9301.6|9308.5|9303.5|9308.8|9303.8|9306.5|9301.5|65
1629288300000|2021-08-18 12:05:00|9308.6|9303.6|9308.3|9303.3|9308.8|9303.8|9306.5|9301.5|90
1629288600000|2021-08-18 12:10:00|9308.2|9303.2|9307.3|9302.3|9308.5|9303.5|9307|9302|51
1629288900000|2021-08-18 12:15:00|9307.6|9302.6|9307.1|9302.1|9308.6|9303.6|9305.7|9300.7|42
1629289200000|2021-08-18 12:20:00|9307|9302|9305.6|9300.6|9307.3|9302.3|9305.3|9300.3|128
1629289500000|2021-08-18 12:25:00|9305.5|9300.5|9305.6|9300.6|9307.1|9302.1|9304.8|9299.8|32
1629289800000|2021-08-18 12:30:00|9305.5|9300.5|9307.1|9302.1|9307.1|9302.1|9303.5|9298.5|57
1629290100000|2021-08-18 12:35:00|9307.3|9302.3|9306.8|9301.8|9307.3|9302.3|9306.3|9301.3|48
1629290400000|2021-08-18 12:40:00|9307.1|9302.1|9307.5|9302.5|9308.3|9303.3|9306|9301|53
1629290700000|2021-08-18 12:45:00|9307.7|9302.7|9310.6|9305.6|9310.6|9305.6|9306.8|9301.8|191
1629291000000|2021-08-18 12:50:00|9311.1|9306.1|9312.1|9307.1|9312.6|9307.6|9310.8|9305.8|72
1629291300000|2021-08-18 12:55:00|9312|9307|9310.1|9305.1|9312|9307|9309.3|9304.3|26
1629291600000|2021-08-18 13:00:00|9310|9305|9308.1|9303.1|9310.1|9305.1|9307.5|9302.5|40
1629291900000|2021-08-18 13:05:00|9307.8|9302.8|9309.3|9304.3|9310.1|9305.1|9307.8|9302.8|53
1629292200000|2021-08-18 13:10:00|9309.5|9304.5|9312.3|9307.3|9313.8|9308.8|9309.4|9304.4|73
1629292500000|2021-08-18 13:15:00|9312.2|9307.2|9311.6|9306.6|9313.1|9308.1|9310.8|9305.8|41
1629292800000|2021-08-18 13:20:00|9311.3|9306.3|9312|9307|9313.1|9308.1|9310.8|9305.8|34
1629293100000|2021-08-18 13:25:00|9311.8|9306.8|9314.3|9309.3|9314.6|9309.6|9311.8|9306.8|55
1629293400000|2021-08-18 13:30:00|9314.4|9309.4|9313.6|9308.6|9314.6|9309.6|9312.8|9307.8|137
1629293700000|2021-08-18 13:35:00|9313.5|9308.5|9314.4|9309.4|9314.6|9309.6|9312.8|9307.8|410
1629294000000|2021-08-18 13:40:00|9314.5|9309.5|9314.4|9309.4|9316|9311|9314|9309|61
1629294300000|2021-08-18 13:45:00|9314.6|9309.6|9314.1|9309.1|9314.6|9309.6|9313.3|9308.3|40
1629294600000|2021-08-18 13:50:00|9313.8|9308.8|9311.1|9306.1|9314.3|9309.3|9310.8|9305.8|41
1629294900000|2021-08-18 13:55:00|9310.8|9305.8|9309.2|9304.2|9311.1|9306.1|9308.8|9303.8|147
1629295200000|2021-08-18 14:00:00|9308.8|9303.8|9310.1|9305.1|9310.6|9305.6|9308.5|9303.5|132
1629295500000|2021-08-18 14:05:00|9309.8|9304.8|9311.5|9306.5|9312.1|9307.1|9309|9304|46
1629295800000|2021-08-18 14:10:00|9311.2|9306.2|9310.8|9305.8|9313.1|9308.1|9310.5|9305.5|62
1629296100000|2021-08-18 14:15:00|9310.9|9305.9|9311.6|9306.6|9313.1|9308.1|9310.8|9305.8|40
1629296400000|2021-08-18 14:20:00|9312|9307|9312.6|9307.6|9313.1|9308.1|9311.4|9306.4|241
1629296700000|2021-08-18 14:25:00|9312.3|9307.3|9317.1|9312.1|9318.1|9313.1|9312.3|9307.3|147
1629297000000|2021-08-18 14:30:00|9317|9312|9316.3|9311.3|9318.1|9313.1|9315.8|9310.8|79
1629297300000|2021-08-18 14:35:00|9316.5|9311.5|9316.5|9311.5|9317.6|9312.6|9315.3|9310.3|109
1629297600000|2021-08-18 14:40:00|9316.6|9311.6|9317|9312|9319|9314|9316.6|9311.6|77
1629297900000|2021-08-18 14:45:00|9317.4|9312.4|9316.1|9311.1|9317.7|9312.7|9314.3|9309.3|48
1629298200000|2021-08-18 14:50:00|9316|9311|9318.1|9313.1|9318.4|9313.4|9315.8|9310.8|133
1629298500000|2021-08-18 14:55:00|9318.3|9313.3|9315.6|9310.6|9318.6|9313.6|9315.3|9310.3|73
1629298800000|2021-08-18 15:00:00|9315.8|9310.8|9316.8|9311.8|9318.1|9313.1|9315.8|9310.8|51
1629299100000|2021-08-18 15:05:00|9316.7|9311.7|9317|9312|9317.9|9312.9|9316|9311|42
1629299400000|2021-08-18 15:10:00|9316.9|9311.9|9319.6|9314.6|9320|9315|9316.9|9311.9|150
1629299700000|2021-08-18 15:15:00|9319.7|9314.7|9320.6|9315.6|9322.6|9317.6|9319.7|9314.7|411
1629300000000|2021-08-18 15:20:00|9320.8|9315.8|9321.8|9316.8|9322|9317|9320.1|9315.1|53
1629300300000|2021-08-18 15:25:00|9322|9317|9321.8|9316.8|9327.1|9322.1|9320.8|9315.8|264
1629300600000|2021-08-18 15:30:00|9321.6|9316.6|9323.3|9318.3|9324|9319|9321.3|9316.3|95
1629300900000|2021-08-18 15:35:00|9323.4|9318.4|9323|9318|9323.5|9318.5|9321.9|9316.9|363
1629301200000|2021-08-18 15:40:00|9322.9|9317.9|9324.4|9319.4|9325.2|9320.2|9322.8|9317.8|70
1629301500000|2021-08-18 15:45:00|9324.3|9319.3|9322.1|9317.1|9324.5|9319.5|9321.5|9316.5|38
1629301800000|2021-08-18 15:50:00|9322|9317|9321.1|9316.1|9322.1|9317.1|9321|9316|38
1629302100000|2021-08-18 15:55:00|9321|9316|9322.9|9317.9|9322.9|9317.9|9320.7|9315.7|34
1629302400000|2021-08-18 16:00:00|9322.8|9317.8|9323.2|9318.2|9323.8|9318.8|9321.9|9316.9|25
1629302700000|2021-08-18 16:05:00|9323.3|9318.3|9323.6|9318.6|9323.9|9318.9|9322.3|9317.3|13
1629303000000|2021-08-18 16:10:00|9323.5|9318.5|9325.4|9320.4|9325.4|9320.4|9322.8|9317.8|40
1629303300000|2021-08-18 16:15:00|9325.3|9320.3|9326.4|9321.4|9327.1|9322.1|9325.3|9320.3|94
1629303600000|2021-08-18 16:20:00|9326.6|9321.6|9327.6|9322.6|9328.1|9323.1|9326.6|9321.6|30
1629303900000|2021-08-18 16:25:00|9327.4|9322.4|9326.8|9321.8|9328.1|9323.1|9326.8|9321.8|37
1629304200000|2021-08-18 16:30:00|9326.9|9321.9|9325.3|9320.3|9326.9|9321.9|9324.9|9319.9|43
1629304500000|2021-08-18 16:35:00|9325.4|9320.4|9325.5|9320.5|9326.4|9321.4|9325.3|9320.3|21
1629304800000|2021-08-18 16:40:00|9325.3|9320.3|9324.3|9319.3|9325.3|9320.3|9324.3|9319.3|14
1629305100000|2021-08-18 16:45:00|9324.4|9319.4|9324.3|9319.3|9325.1|9320.1|9323.8|9318.8|29
1629305400000|2021-08-18 16:50:00|9324.4|9319.4|9325.1|9320.1|9325.1|9320.1|9324.3|9319.3|19
1629305700000|2021-08-18 16:55:00|9324.8|9319.8|9325.1|9320.1|9326.4|9321.4|9324.8|9319.8|56
1629306000000|2021-08-18 17:00:00|9325.4|9320.4|9323.1|9318.1|9326.1|9321.1|9323.1|9318.1|30
1629306300000|2021-08-18 17:05:00|9322.8|9317.8|9322.6|9317.6|9323.4|9318.4|9322|9317|16
1629306600000|2021-08-18 17:10:00|9322.5|9317.5|9323.1|9318.1|9323.1|9318.1|9322.3|9317.3|8
1629306900000|2021-08-18 17:15:00|9323|9318|9322.6|9317.6|9323.1|9318.1|9322|9317|25
1629307200000|2021-08-18 17:20:00|9322.5|9317.5|9323.4|9318.4|9323.7|9318.7|9322.3|9317.3|39
1629307500000|2021-08-18 17:25:00|9323.3|9318.3|9323.6|9318.6|9323.9|9318.9|9323.3|9318.3|35
1629307800000|2021-08-18 17:30:00|9324.1|9319.1|9324.6|9319.6|9324.9|9319.9|9323.8|9318.8|17
1629308100000|2021-08-18 17:35:00|9324.7|9319.7|9325.6|9320.6|9325.6|9320.6|9324.6|9319.6|11
1629308400000|2021-08-18 17:40:00|9325.7|9320.7|9325.5|9320.5|9325.8|9320.8|9325.5|9320.5|12
1629308700000|2021-08-18 17:45:00|9325.6|9320.6|9325.6|9320.6|9326.4|9321.4|9325.6|9320.6|22
1629309000000|2021-08-18 17:50:00|9325.5|9320.5|9325.7|9320.7|9325.7|9320.7|9325.3|9320.3|15
1629309300000|2021-08-18 17:55:00|9325.6|9320.6|9325.9|9320.9|9326.6|9321.6|9325|9320|41
1629309600000|2021-08-18 18:00:00|9325.8|9320.8|9300.8|9295.8|9326|9321|9295.5|9290.5|1126
1629309900000|2021-08-18 18:05:00|9300.7|9295.7|9308.2|9303.2|9312.2|9307.2|9299|9294|1158
1629310200000|2021-08-18 18:10:00|9307.9|9302.9|9312.3|9307.3|9317.1|9312.1|9306.2|9301.2|472
1629310500000|2021-08-18 18:15:00|9312.4|9307.4|9315|9310|9317.4|9312.4|9312|9307|209
1629310800000|2021-08-18 18:20:00|9315.1|9310.1|9313.1|9308.1|9317.1|9312.1|9312.4|9307.4|109
1629311100000|2021-08-18 18:25:00|9313|9308|9308.3|9303.3|9313.2|9308.2|9307.6|9302.6|204
1629311400000|2021-08-18 18:30:00|9308.2|9303.2|9306.7|9301.7|9308.3|9303.3|9305.7|9300.7|351
1629311700000|2021-08-18 18:35:00|9306.8|9301.8|9309.5|9304.5|9310.3|9305.3|9306.5|9301.5|87
1629312000000|2021-08-18 18:40:00|9309.3|9304.3|9311.6|9306.6|9312.8|9307.8|9309|9304|46
1629312300000|2021-08-18 18:45:00|9311.8|9306.8|9314.6|9309.6|9316.1|9311.1|9311.8|9306.8|249
1629312600000|2021-08-18 18:50:00|9314.5|9309.5|9315.9|9310.9|9316.1|9311.1|9313.8|9308.8|42
1629312900000|2021-08-18 18:55:00|9316.1|9311.1|9315.3|9310.3|9317.3|9312.3|9314.3|9309.3|475
1629313200000|2021-08-18 19:00:00|9315.4|9310.4|9315.8|9310.8|9317.3|9312.3|9315.3|9310.3|53
1629313500000|2021-08-18 19:05:00|9315.9|9310.9|9313.6|9308.6|9315.9|9310.9|9313.3|9308.3|33
1629313800000|2021-08-18 19:10:00|9313.5|9308.5|9314.4|9309.4|9314.4|9309.4|9313.4|9308.4|8
1629314100000|2021-08-18 19:15:00|9314.3|9309.3|9314.1|9309.1|9315.1|9310.1|9314.1|9309.1|26
1629314400000|2021-08-18 19:20:00|9314|9309|9315.6|9310.6|9315.6|9310.6|9313.8|9308.8|3
1629314700000|2021-08-18 19:25:00|9315.5|9310.5|9315.3|9310.3|9315.6|9310.6|9314.8|9309.8|14
1629315000000|2021-08-18 19:30:00|9315.4|9310.4|9316.9|9311.9|9317.6|9312.6|9315.3|9310.3|151
1629315300000|2021-08-18 19:35:00|9316.8|9311.8|9316.9|9311.9|9317.4|9312.4|9316.8|9311.8|35
1629315600000|2021-08-18 19:40:00|9316.8|9311.8|9315.9|9310.9|9316.9|9311.9|9315.3|9310.3|23
1629315900000|2021-08-18 19:45:00|9315.8|9310.8|9317.8|9312.8|9318.6|9313.6|9315.8|9310.8|128
1629316200000|2021-08-18 19:50:00|9317.9|9312.9|9316.8|9311.8|9318.6|9313.6|9316.7|9311.7|103
1629316500000|2021-08-18 19:55:00|9316.9|9311.9|9315.8|9310.8|9318.1|9313.1|9315.7|9310.7|88
1629316800000|2021-08-18 20:00:00|9315.7|9310.7|9317.3|9312.3|9317.6|9312.6|9314.5|9309.5|299
1629317100000|2021-08-18 20:05:00|9317.4|9312.4|9318.1|9313.1|9318.1|9313.1|9317.3|9312.3|56
1629317400000|2021-08-18 20:10:00|9318.3|9313.3|9317.5|9312.5|9318.6|9313.6|9317.5|9312.5|65
1629317700000|2021-08-18 20:15:00|9317.6|9312.6|9319.1|9314.1|9319.1|9314.1|9317.6|9312.6|2
1629318000000|2021-08-18 20:20:00|9319.2|9314.2|9318.5|9313.5|9319.6|9314.6|9318.5|9313.5|17
1629318300000|2021-08-18 20:25:00|9318.3|9313.3|9317.5|9312.5|9318.6|9313.6|9317.5|9312.5|9
1629318600000|2021-08-18 20:30:00|9317.6|9312.6|9318.6|9313.6|9318.6|9313.6|9317.5|9312.5|7
1629318900000|2021-08-18 20:35:00|9318.8|9313.8|9317.5|9312.5|9319.1|9314.1|9317.5|9312.5|36
1629319200000|2021-08-18 20:40:00|9317.4|9312.4|9318|9313|9318.1|9313.1|9316|9311|8
1629319500000|2021-08-18 20:45:00|9318.1|9313.1|9318.5|9313.5|9318.6|9313.6|9318.1|9313.1|23
1629319800000|2021-08-18 20:50:00|9318.6|9313.6|9318.2|9313.2|9318.6|9313.6|9318.2|9313.2|15
1629320100000|2021-08-18 20:55:00|9318.3|9313.3|9319.1|9314.1|9319.7|9314.7|9318.2|9312.6|39
1629331200000|2021-08-19 00:00:00|9324.1|9319.1|9325.3|9320.3|9325.3|9320.3|9323.5|9318.5|227
1629331500000|2021-08-19 00:05:00|9325.6|9320.6|9325.6|9320.6|9325.8|9320.8|9324|9319|149
1629331800000|2021-08-19 00:10:00|9325.5|9320.5|9328.6|9323.6|9328.6|9323.6|9325.5|9320.5|63
1629332100000|2021-08-19 00:15:00|9328.5|9323.5|9329.4|9324.4|9329.6|9324.6|9328|9323|96
1629332400000|2021-08-19 00:20:00|9329.8|9324.8|9332.6|9327.6|9332.6|9327.6|9329.8|9324.8|147
1629332700000|2021-08-19 00:25:00|9332.7|9327.7|9335|9330|9336.4|9331.4|9332.7|9327.7|220
1629333000000|2021-08-19 00:30:00|9335.1|9330.1|9334.3|9329.3|9335.6|9330.6|9334.3|9329.3|148
1629333300000|2021-08-19 00:35:00|9334.4|9329.4|9335.4|9330.4|9335.6|9330.6|9333.9|9328.9|22
1629333600000|2021-08-19 00:40:00|9335.5|9330.5|9334.3|9329.3|9335.5|9330.5|9334.3|9329.3|10
1629333900000|2021-08-19 00:45:00|9334.6|9329.6|9333.5|9328.5|9335.3|9330.3|9333.5|9328.5|177
1629334200000|2021-08-19 00:50:00|9333.3|9328.3|9335.5|9330.5|9335.6|9330.6|9333.3|9328.3|48
1629334500000|2021-08-19 00:55:00|9335.1|9330.1|9336|9331|9336.1|9331.1|9335|9330|78
1629334800000|2021-08-19 01:00:00|9335.6|9330.6|9336.2|9331.2|9336.8|9331.8|9335.2|9330.2|43
1629335100000|2021-08-19 01:05:00|9336.3|9331.3|9335.6|9330.6|9336.3|9331.3|9334.8|9329.8|43
1629335400000|2021-08-19 01:10:00|9335.5|9330.5|9334.6|9329.6|9335.6|9330.6|9334.1|9329.1|20
1629335700000|2021-08-19 01:15:00|9334.4|9329.4|9333.6|9328.6|9334.4|9329.4|9333.3|9328.3|34
1629336000000|2021-08-19 01:20:00|9333.9|9328.9|9334.3|9329.3|9334.4|9329.4|9333.8|9328.8|36
1629336300000|2021-08-19 01:25:00|9334.4|9329.4|9333.9|9328.9|9334.4|9329.4|9333.5|9328.5|70
1629336600000|2021-08-19 01:30:00|9333.8|9328.8|9333|9328|9334.1|9329.1|9332.5|9327.5|53
1629336900000|2021-08-19 01:35:00|9333.1|9328.1|9334.1|9329.1|9334.1|9329.1|9333|9328|9
1629337200000|2021-08-19 01:40:00|9334|9329|9335.6|9330.6|9335.6|9330.6|9334|9329|17
1629337500000|2021-08-19 01:45:00|9335.7|9330.7|9337|9332|9337.3|9332.3|9335.7|9330.7|18
1629337800000|2021-08-19 01:50:00|9337.1|9332.1|9338|9333|9338|9333|9337.1|9332.1|15
1629338100000|2021-08-19 01:55:00|9338.1|9333.1|9339.8|9334.8|9339.8|9334.8|9338.1|9333.1|142
1629338400000|2021-08-19 02:00:00|9339.7|9334.7|9338.9|9333.9|9339.9|9334.9|9338.8|9333.8|86
1629338700000|2021-08-19 02:05:00|9339|9334|9338|9333|9339|9334|9337.8|9332.8|17
1629339000000|2021-08-19 02:10:00|9337.9|9332.9|9339.1|9334.1|9339.1|9334.1|9337.9|9332.9|12
1629339300000|2021-08-19 02:15:00|9339.6|9334.6|9341.7|9336.7|9341.8|9336.8|9339.5|9334.5|174
1629339600000|2021-08-19 02:20:00|9341.8|9336.8|9342.5|9337.5|9343.8|9338.8|9341.8|9336.8|45
1629339900000|2021-08-19 02:25:00|9342.6|9337.6|9346.6|9341.6|9346.8|9341.8|9342.5|9337.5|162
1629340200000|2021-08-19 02:30:00|9347.1|9342.1|9344.5|9339.5|9347.3|9342.3|9344.5|9339.5|51
1629340500000|2021-08-19 02:35:00|9344.6|9339.6|9343.6|9338.6|9345.9|9340.9|9343.5|9338.5|147
1629340800000|2021-08-19 02:40:00|9343.9|9338.9|9344.6|9339.6|9345.1|9340.1|9343.8|9338.8|34
1629341100000|2021-08-19 02:45:00|9344.7|9339.7|9343.4|9338.4|9344.7|9339.7|9343|9338|45
1629341400000|2021-08-19 02:50:00|9343.3|9338.3|9343.4|9338.4|9343.9|9338.9|9343.3|9338.3|6
1629341700000|2021-08-19 02:55:00|9343.3|9338.3|9345.5|9340.5|9345.6|9340.6|9343.3|9338.3|121
1629342000000|2021-08-19 03:00:00|9345.4|9340.4|9345.6|9340.6|9346.1|9341.1|9345.1|9340.1|21
1629342300000|2021-08-19 03:05:00|9345.5|9340.5|9347.2|9342.2|9347.4|9342.4|9345.5|9340.5|63
1629342600000|2021-08-19 03:10:00|9347.4|9342.4|9348.4|9343.4|9352.4|9347.4|9347.3|9342.3|289
1629342900000|2021-08-19 03:15:00|9348.3|9343.3|9348.8|9343.8|9349.1|9344.1|9348.3|9343.3|21
1629343200000|2021-08-19 03:20:00|9348.5|9343.5|9348.5|9343.5|9348.6|9343.6|9347.5|9342.5|26
1629343500000|2021-08-19 03:25:00|9348.6|9343.6|9348.5|9343.5|9349.1|9344.1|9348.5|9343.5|24
1629343800000|2021-08-19 03:30:00|9348|9343|9347.6|9342.6|9348.3|9343.3|9347.6|9342.6|48
1629344100000|2021-08-19 03:35:00|9347.7|9342.7|9348.1|9343.1|9348.3|9343.3|9347.7|9342.7|22
1629344400000|2021-08-19 03:40:00|9348.3|9343.3|9348.7|9343.7|9349.1|9344.1|9348.3|9343.3|12
1629344700000|2021-08-19 03:45:00|9348.3|9343.3|9347.5|9342.5|9348.3|9343.3|9347.4|9342.4|7
1629345000000|2021-08-19 03:50:00|9347.7|9342.7|9346.2|9341.2|9347.7|9342.7|9346.2|9341.2|11
1629345300000|2021-08-19 03:55:00|9346.3|9341.3|9346.2|9341.2|9346.3|9341.3|9346.2|9341.2|2
1629345600000|2021-08-19 04:00:00|9346.3|9341.3|9345.7|9340.7|9346.3|9341.3|9345.2|9340.2|40
1629345900000|2021-08-19 04:05:00|9345.8|9340.8|9345.7|9340.7|9346|9341|9345.7|9340.7|8
1629346200000|2021-08-19 04:10:00|9345.3|9340.3|9344.3|9339.3|9345.3|9340.3|9344.2|9339.2|18
1629346500000|2021-08-19 04:15:00|9344.4|9339.4|9344.7|9339.7|9344.8|9339.8|9344.4|9339.4|8
1629346800000|2021-08-19 04:20:00|9344.5|9339.5|9345.3|9340.3|9345.3|9340.3|9344.5|9339.5|9
1629347100000|2021-08-19 04:25:00|9345.2|9340.2|9345.8|9340.8|9345.8|9340.8|9345.2|9340.2|4
1629347400000|2021-08-19 04:30:00|9345.7|9340.7|9345.3|9340.3|9345.8|9340.8|9345.2|9340.2|14
1629347700000|2021-08-19 04:35:00|9345.5|9340.5|9346.9|9341.9|9346.9|9341.9|9345.5|9340.5|59
1629348000000|2021-08-19 04:40:00|9347|9342|9346.8|9341.8|9347.1|9342.1|9346.8|9341.8|3
1629348300000|2021-08-19 04:45:00|9346.3|9341.3|9347.6|9342.6|9347.6|9342.6|9346.3|9341.3|54
1629348600000|2021-08-19 04:50:00|9347.5|9342.5|9347|9342|9347.5|9342.5|9346.7|9341.7|13
1629348900000|2021-08-19 04:55:00|9346.8|9341.8|9346.1|9341.1|9347.1|9342.1|9345.8|9340.8|52
1629349200000|2021-08-19 05:00:00|9346.4|9341.4|9345.7|9340.7|9347.7|9342.7|9345.7|9340.7|41
1629349500000|2021-08-19 05:05:00|9345.3|9340.3|9346.1|9341.1|9346.1|9341.1|9345|9340|36
1629349800000|2021-08-19 05:10:00|9346|9341|9345.7|9340.7|9346.3|9341.3|9345.5|9340.5|26
1629350100000|2021-08-19 05:15:00|9345.8|9340.8|9346.5|9341.5|9346.5|9341.5|9345.3|9340.3|26
1629350400000|2021-08-19 05:20:00|9346.3|9341.3|9346.5|9341.5|9347|9342|9345.8|9340.8|22
1629350700000|2021-08-19 05:25:00|9346.6|9341.6|9348|9343|9348|9343|9346.5|9341.5|57
1629351000000|2021-08-19 05:30:00|9347.8|9342.8|9346.1|9341.1|9347.8|9342.8|9345.3|9340.3|34
1629351300000|2021-08-19 05:35:00|9346|9341|9346.1|9341.1|9346.5|9341.5|9344.5|9339.5|22
1629351600000|2021-08-19 05:40:00|9346|9341|9347.8|9342.8|9348.5|9343.5|9346|9341|9
1629351900000|2021-08-19 05:45:00|9347.7|9342.7|9346.5|9341.5|9348.3|9343.3|9346.2|9341.2|17
1629352200000|2021-08-19 05:50:00|9346.2|9341.2|9350.6|9345.6|9350.6|9345.6|9345.5|9340.5|112
1629352500000|2021-08-19 05:55:00|9350.8|9345.8|9349.5|9344.5|9351.1|9346.1|9348.5|9343.5|75
1629352800000|2021-08-19 06:00:00|9349.6|9344.6|9348.8|9343.8|9350.7|9345.7|9348.2|9343.2|60
1629353100000|2021-08-19 06:05:00|9348.9|9343.9|9351.6|9346.6|9351.6|9346.6|9348.5|9343.5|99
1629353400000|2021-08-19 06:10:00|9351.5|9346.5|9348|9343|9351.6|9346.6|9347|9342|99
1629353700000|2021-08-19 06:15:00|9348.1|9343.1|9348|9343|9348.3|9343.3|9346.7|9341.7|19
1629354000000|2021-08-19 06:20:00|9348.1|9343.1|9348|9343|9349.6|9344.6|9347.2|9342.2|21
1629354300000|2021-08-19 06:25:00|9347.9|9342.9|9348.8|9343.8|9349.6|9344.6|9347.5|9342.5|34
1629354600000|2021-08-19 06:30:00|9348.7|9343.7|9345.3|9340.3|9349|9344|9345.3|9340.3|60
1629354900000|2021-08-19 06:35:00|9345.4|9340.4|9345.5|9340.5|9346.3|9341.3|9344.5|9339.5|66
1629355200000|2021-08-19 06:40:00|9345.8|9340.8|9346.5|9341.5|9347.8|9342.8|9345.3|9340.3|57
1629355500000|2021-08-19 06:45:00|9346.8|9341.8|9345.7|9340.7|9347|9342|9344.5|9339.5|25
1629355800000|2021-08-19 06:50:00|9345.5|9340.5|9347|9342|9347.3|9342.3|9345.3|9340.3|39
1629356100000|2021-08-19 06:55:00|9346.8|9341.8|9344.2|9339.2|9347.3|9342.3|9343.5|9338.5|118
1629356400000|2021-08-19 07:00:00|9343.5|9338.5|9344.2|9339.2|9344.5|9339.5|9341.8|9336.8|196
1629356700000|2021-08-19 07:05:00|9344|9339|9344|9339|9346.8|9341.8|9343.3|9338.3|64
1629357000000|2021-08-19 07:10:00|9343.8|9338.8|9343.5|9338.5|9344.6|9339.6|9341.8|9336.8|75
1629357300000|2021-08-19 07:15:00|9343.3|9338.3|9344.3|9339.3|9345.9|9340.9|9343.1|9338.1|79
1629357600000|2021-08-19 07:20:00|9344.4|9339.4|9345.3|9340.3|9345.6|9340.6|9342.3|9337.3|83
1629357900000|2021-08-19 07:25:00|9345.2|9340.2|9346|9341|9349.5|9344.5|9344.8|9339.8|81
1629358200000|2021-08-19 07:30:00|9346.1|9341.1|9345|9340|9347.1|9342.1|9345|9340|95
1629358500000|2021-08-19 07:35:00|9344.8|9339.8|9344.9|9339.9|9345.6|9340.6|9343.8|9338.8|50
1629358800000|2021-08-19 07:40:00|9345|9340|9345.3|9340.3|9347.1|9342.1|9345|9340|46
1629359100000|2021-08-19 07:45:00|9345.2|9340.2|9344.5|9339.5|9345.6|9340.6|9343.3|9338.3|22
1629359400000|2021-08-19 07:50:00|9344.3|9339.3|9341.3|9336.3|9344.3|9339.3|9341.3|9336.3|92
1629359700000|2021-08-19 07:55:00|9341.4|9336.4|9342.9|9337.9|9343.5|9338.5|9341|9336|71
1629360000000|2021-08-19 08:00:00|9342.8|9337.8|9344|9339|9345.7|9340.7|9342.3|9337.3|35
1629360300000|2021-08-19 08:05:00|9343.9|9338.9|9343.8|9338.8|9345.3|9340.3|9342.5|9337.5|38
1629360600000|2021-08-19 08:10:00|9343.7|9338.7|9344.2|9339.2|9344.7|9339.7|9342.2|9337.2|39
1629360900000|2021-08-19 08:15:00|9344|9339|9343.8|9338.8|9344.2|9339.2|9342|9337|33
1629361200000|2021-08-19 08:20:00|9343.7|9338.7|9341.4|9336.4|9343.8|9338.8|9341.3|9336.3|223
1629361500000|2021-08-19 08:25:00|9341.5|9336.5|9336.7|9331.7|9341.5|9336.5|9336.7|9331.7|153
1629361800000|2021-08-19 08:30:00|9336.8|9331.8|9336.2|9331.2|9336.8|9331.8|9334.3|9329.3|84
1629362100000|2021-08-19 08:35:00|9336.1|9331.1|9333.7|9328.7|9336.2|9331.2|9333.6|9328.6|56
1629362400000|2021-08-19 08:40:00|9333.4|9328.4|9337.5|9332.5|9338.2|9333.2|9333.2|9328.2|208
1629362700000|2021-08-19 08:45:00|9337.3|9332.3|9339.8|9334.8|9339.8|9334.8|9336.7|9331.7|110
1629363000000|2021-08-19 08:50:00|9339.9|9334.9|9341.1|9336.1|9342.5|9337.5|9339.9|9334.9|103
1629363300000|2021-08-19 08:55:00|9341.3|9336.3|9341.5|9336.5|9344|9339|9341.3|9336.3|39
1629363600000|2021-08-19 09:00:00|9341.3|9336.3|9345.5|9340.5|9346.3|9341.3|9341.3|9336.3|37
1629363900000|2021-08-19 09:05:00|9345.8|9340.8|9342.5|9337.5|9346.2|9341.2|9342.3|9337.3|66
1629364200000|2021-08-19 09:10:00|9342.3|9337.3|9343.3|9338.3|9343.8|9338.8|9341.5|9336.5|38
1629364500000|2021-08-19 09:15:00|9343|9338|9340.6|9335.6|9344.5|9339.5|9340.3|9335.3|49
1629364800000|2021-08-19 09:20:00|9340.8|9335.8|9341.2|9336.2|9341.3|9336.3|9339.8|9334.8|38
1629365100000|2021-08-19 09:25:00|9341|9336|9343|9338|9343.5|9338.5|9340.8|9335.8|109
1629365400000|2021-08-19 09:30:00|9342.7|9337.7|9341.5|9336.5|9343.3|9338.3|9341.3|9336.3|46
1629365700000|2021-08-19 09:35:00|9341.3|9336.3|9339.5|9334.5|9341.8|9336.8|9338.8|9333.8|41
1629366000000|2021-08-19 09:40:00|9339.3|9334.3|9339.8|9334.8|9340.8|9335.8|9338.8|9333.8|31
1629366300000|2021-08-19 09:45:00|9339.7|9334.7|9337.9|9332.9|9340.3|9335.3|9337|9332|23
1629366600000|2021-08-19 09:50:00|9338|9333|9336|9331|9338.3|9333.3|9335.8|9330.8|67
1629366900000|2021-08-19 09:55:00|9336.3|9331.3|9336|9331|9336.3|9331.3|9334.8|9329.8|41
1629367200000|2021-08-19 10:00:00|9335.9|9330.9|9338|9333|9339.3|9334.3|9335.5|9330.5|44
1629367500000|2021-08-19 10:05:00|9338.3|9333.3|9337.7|9332.7|9338.3|9333.3|9336.8|9331.8|24
1629367800000|2021-08-19 10:10:00|9337.8|9332.8|9339|9334|9339|9334|9337|9332|24
1629368100000|2021-08-19 10:15:00|9338.8|9333.8|9338.8|9333.8|9339.8|9334.8|9337.8|9332.8|22
1629368400000|2021-08-19 10:20:00|9338.7|9333.7|9337.5|9332.5|9339|9334|9337.5|9332.5|14
1629368700000|2021-08-19 10:25:00|9337.3|9332.3|9339.8|9334.8|9340.1|9335.1|9336.8|9331.8|21
1629369000000|2021-08-19 10:30:00|9340.1|9335.1|9338.3|9333.3|9340.6|9335.6|9338.3|9333.3|8
1629369300000|2021-08-19 10:35:00|9338|9333|9337.5|9332.5|9338.3|9333.3|9336.8|9331.8|11
1629369600000|2021-08-19 10:40:00|9337.6|9332.6|9338.9|9333.9|9339.8|9334.8|9337.5|9332.5|38
1629369900000|2021-08-19 10:45:00|9339|9334|9339.8|9334.8|9339.8|9334.8|9337.3|9332.3|32
1629370200000|2021-08-19 10:50:00|9339.7|9334.7|9338.5|9333.5|9339.7|9334.7|9337.8|9332.8|37
1629370500000|2021-08-19 10:55:00|9338.3|9333.3|9339|9334|9339.3|9334.3|9337.3|9332.3|56
1629370800000|2021-08-19 11:00:00|9338.8|9333.8|9337.3|9332.3|9340|9335|9336.8|9331.8|41
1629371100000|2021-08-19 11:05:00|9337.2|9332.2|9337.4|9332.4|9337.5|9332.5|9335.8|9330.8|26
1629371400000|2021-08-19 11:10:00|9337.5|9332.5|9337.8|9332.8|9338.5|9333.5|9337.3|9332.3|24
1629371700000|2021-08-19 11:15:00|9337.7|9332.7|9337|9332|9338.6|9333.6|9336.8|9331.8|24
1629372000000|2021-08-19 11:20:00|9337.1|9332.1|9338.3|9333.3|9338.6|9333.6|9336.8|9331.8|22
1629372300000|2021-08-19 11:25:00|9338.2|9333.2|9338.3|9333.3|9339|9334|9337.8|9332.8|18
1629372600000|2021-08-19 11:30:00|9338.2|9333.2|9337|9332|9339.4|9334.4|9336.8|9331.8|12
1629372900000|2021-08-19 11:35:00|9336.8|9331.8|9337|9332|9338.1|9333.1|9336.3|9331.3|14
1629373200000|2021-08-19 11:40:00|9336.8|9331.8|9336|9331|9337.6|9332.6|9335.3|9330.3|54
1629373500000|2021-08-19 11:45:00|9335.8|9330.8|9336.8|9331.8|9337.8|9332.8|9335.8|9330.8|21
1629373800000|2021-08-19 11:50:00|9336.5|9331.5|9334.3|9329.3|9336.8|9331.8|9334|9329|24
1629374100000|2021-08-19 11:55:00|9334.5|9329.5|9335.6|9330.6|9335.6|9330.6|9332.3|9327.3|41
1629374400000|2021-08-19 12:00:00|9335.8|9330.8|9336.8|9331.8|9337.6|9332.6|9333.8|9328.8|67
1629374700000|2021-08-19 12:05:00|9336.5|9331.5|9336.3|9331.3|9337.8|9332.8|9335.8|9330.8|37
1629375000000|2021-08-19 12:10:00|9336.4|9331.4|9338.5|9333.5|9338.7|9333.7|9336.3|9331.3|31
1629375300000|2021-08-19 12:15:00|9338.3|9333.3|9338.9|9333.9|9339.1|9334.1|9336.8|9331.8|23
1629375600000|2021-08-19 12:20:00|9339|9334|9339.5|9334.5|9339.8|9334.8|9337.8|9332.8|77
1629375900000|2021-08-19 12:25:00|9339.3|9334.3|9342.3|9337.3|9342.4|9337.4|9337.8|9332.8|40
1629376200000|2021-08-19 12:30:00|9342.1|9337.1|9336.2|9331.2|9342.1|9337.1|9335.9|9330.9|101
1629376500000|2021-08-19 12:35:00|9336|9331|9334.6|9329.6|9336|9331|9333.4|9328.4|59
1629376800000|2021-08-19 12:40:00|9334.7|9329.7|9338.1|9333.1|9339.4|9334.4|9334.7|9329.7|121
1629377100000|2021-08-19 12:45:00|9338.2|9333.2|9338.4|9333.4|9339.4|9334.4|9338|9333|108
1629377400000|2021-08-19 12:50:00|9338.6|9333.6|9338.6|9333.6|9339.4|9334.4|9338|9333|17
1629377700000|2021-08-19 12:55:00|9338.5|9333.5|9337.4|9332.4|9338.5|9333.5|9336.8|9331.8|64
1629378000000|2021-08-19 13:00:00|9337.6|9332.6|9339.6|9334.6|9340.1|9335.1|9335.5|9330.5|84
1629378300000|2021-08-19 13:05:00|9339.8|9334.8|9337.6|9332.6|9340.3|9335.3|9336.9|9331.9|28
1629378600000|2021-08-19 13:10:00|9337.5|9332.5|9338.3|9333.3|9339.1|9334.1|9336.9|9331.9|37
1629378900000|2021-08-19 13:15:00|9338|9333|9339.5|9334.5|9340.6|9335.6|9337.7|9332.7|124
1629379200000|2021-08-19 13:20:00|9339.6|9334.6|9341|9336|9343.9|9338.9|9339.5|9334.5|120
1629379500000|2021-08-19 13:25:00|9340.8|9335.8|9342.1|9337.1|9344.1|9339.1|9340.5|9335.5|91
1629379800000|2021-08-19 13:30:00|9342.2|9337.2|9341|9336|9342.6|9337.6|9340|9335|490
1629380100000|2021-08-19 13:35:00|9340.8|9335.8|9339.6|9334.6|9342.4|9337.4|9339.5|9334.5|80
1629380400000|2021-08-19 13:40:00|9339.5|9334.5|9342|9337|9342.1|9337.1|9339.5|9334.5|22
1629380700000|2021-08-19 13:45:00|9342.1|9337.1|9340.5|9335.5|9342.1|9337.1|9339|9334|73
1629381000000|2021-08-19 13:50:00|9340.6|9335.6|9339.2|9334.2|9341|9336|9339.2|9334.2|36
1629381300000|2021-08-19 13:55:00|9339.3|9334.3|9336.6|9331.6|9340.1|9335.1|9336.5|9331.5|45
1629381600000|2021-08-19 14:00:00|9336.8|9331.8|9338.3|9333.3|9339.9|9334.9|9336.8|9331.8|129
1629381900000|2021-08-19 14:05:00|9338.6|9333.6|9345.7|9340.7|9345.8|9340.8|9338|9333|156
1629382200000|2021-08-19 14:10:00|9345.3|9340.3|9344|9339|9345.3|9340.3|9343.3|9338.3|55
1629382500000|2021-08-19 14:15:00|9343.8|9338.8|9343.5|9338.5|9343.8|9338.8|9342.4|9337.4|40
1629382800000|2021-08-19 14:20:00|9343.6|9338.6|9341.5|9336.5|9344.7|9339.7|9341.5|9336.5|42
1629383100000|2021-08-19 14:25:00|9341.6|9336.6|9342.1|9337.1|9342.6|9337.6|9341|9336|156
1629383400000|2021-08-19 14:30:00|9342|9337|9344.8|9339.8|9345.6|9340.6|9342|9337|160
1629383700000|2021-08-19 14:35:00|9344.7|9339.7|9344|9339|9345.1|9340.1|9343.8|9338.8|86
1629384000000|2021-08-19 14:40:00|9343.9|9338.9|9346|9341|9346.7|9341.7|9343.9|9338.9|45
1629384300000|2021-08-19 14:45:00|9346.1|9341.1|9348|9343|9348.1|9343.1|9346.1|9341.1|95
1629384600000|2021-08-19 14:50:00|9348.1|9343.1|9351.2|9346.2|9351.2|9346.2|9348|9343|165
1629384900000|2021-08-19 14:55:00|9351.3|9346.3|9352.6|9347.6|9353.1|9348.1|9351.1|9346.1|236
1629385200000|2021-08-19 15:00:00|9352.7|9347.7|9351|9346|9355.1|9350.1|9350.4|9345.4|307
1629385500000|2021-08-19 15:05:00|9350.8|9345.8|9354.3|9349.3|9354.5|9349.5|9350.8|9345.8|79
1629385800000|2021-08-19 15:10:00|9354.4|9349.4|9353|9348|9355.2|9350.2|9352.8|9347.8|114
1629386100000|2021-08-19 15:15:00|9352.8|9347.8|9348.9|9343.9|9352.9|9347.9|9348.4|9343.4|247
1629386400000|2021-08-19 15:20:00|9349|9344|9349.1|9344.1|9350.2|9345.2|9348.9|9343.9|36
1629386700000|2021-08-19 15:25:00|9349|9344|9347.3|9342.3|9349|9344|9346.5|9341.5|50
1629387000000|2021-08-19 15:30:00|9347.4|9342.4|9347.5|9342.5|9348.5|9343.5|9347|9342|62
1629387300000|2021-08-19 15:35:00|9347.3|9342.3|9343.7|9338.7|9347.3|9342.3|9343.5|9338.5|99
1629387600000|2021-08-19 15:40:00|9344|9339|9343|9338|9344.4|9339.4|9342.9|9337.9|40
1629387900000|2021-08-19 15:45:00|9342.8|9337.8|9342.5|9337.5|9342.9|9337.9|9341.5|9336.5|62
1629388200000|2021-08-19 15:50:00|9342|9337|9341.9|9336.9|9342.1|9337.1|9340.8|9335.8|90
1629388500000|2021-08-19 15:55:00|9342.2|9337.2|9344.9|9339.9|9344.9|9339.9|9342|9337|393
1629388800000|2021-08-19 16:00:00|9344.8|9339.8|9345.4|9340.4|9346.4|9341.4|9344.8|9339.8|92
1629389100000|2021-08-19 16:05:00|9345.3|9340.3|9346.7|9341.7|9346.7|9341.7|9345.3|9340.3|14
1629389400000|2021-08-19 16:10:00|9346.8|9341.8|9347.7|9342.7|9348.9|9343.9|9346.7|9341.7|118
1629389700000|2021-08-19 16:15:00|9347.9|9342.9|9345.9|9340.9|9348.2|9343.2|9345.8|9340.8|125
1629390000000|2021-08-19 16:20:00|9346.1|9341.1|9347.9|9342.9|9347.9|9342.9|9345.3|9340.3|78
1629390300000|2021-08-19 16:25:00|9348|9343|9349.9|9344.9|9349.9|9344.9|9348|9343|24
1629390600000|2021-08-19 16:30:00|9349.8|9344.8|9349.9|9344.9|9350.4|9345.4|9349.8|9344.8|28
1629390900000|2021-08-19 16:35:00|9350.1|9345.1|9348.4|9343.4|9351.4|9346.4|9348.3|9343.3|24
1629391200000|2021-08-19 16:40:00|9348.5|9343.5|9348.9|9343.9|9349.4|9344.4|9348.3|9343.3|18
1629391500000|2021-08-19 16:45:00|9348.8|9343.8|9350|9345|9350.9|9345.9|9348.8|9343.8|43
1629391800000|2021-08-19 16:50:00|9349.8|9344.8|9349.1|9344.1|9349.8|9344.8|9348.5|9343.5|18
1629392100000|2021-08-19 16:55:00|9349|9344|9349.4|9344.4|9349.6|9344.6|9348.8|9343.8|34
1629392400000|2021-08-19 17:00:00|9349.3|9344.3|9350.9|9345.9|9351.2|9346.2|9349.3|9344.3|31
1629392700000|2021-08-19 17:05:00|9351|9346|9350.9|9345.9|9351.9|9346.9|9350.8|9345.8|61
1629393000000|2021-08-19 17:10:00|9350.8|9345.8|9352.4|9347.4|9352.4|9347.4|9350.6|9345.6|19
1629393300000|2021-08-19 17:15:00|9352.9|9347.9|9353.9|9348.9|9353.9|9348.9|9352.9|9347.9|54
1629393600000|2021-08-19 17:20:00|9353.8|9348.8|9353.9|9348.9|9354.4|9349.4|9353.3|9348.3|13
1629393900000|2021-08-19 17:25:00|9353.8|9348.8|9355.6|9350.6|9355.6|9350.6|9353.3|9348.3|83
1629394200000|2021-08-19 17:30:00|9355.7|9350.7|9356.1|9351.1|9356.5|9351.5|9355.6|9350.6|49
1629394500000|2021-08-19 17:35:00|9356|9351|9355.3|9350.3|9356|9351|9355.3|9350.3|10
1629394800000|2021-08-19 17:40:00|9355.4|9350.4|9354.3|9349.3|9355.4|9350.4|9354.3|9349.3|39
1629395100000|2021-08-19 17:45:00|9354.4|9349.4|9355.1|9350.1|9355.6|9350.6|9354.3|9349.3|18
1629395400000|2021-08-19 17:50:00|9355|9350|9355.6|9350.6|9355.8|9350.8|9355|9350|8
1629395700000|2021-08-19 17:55:00|9355.8|9350.8|9356.9|9351.9|9356.9|9351.9|9355.8|9350.8|20
1629396000000|2021-08-19 18:00:00|9356.8|9351.8|9357.7|9352.7|9357.7|9352.7|9356.5|9351.5|10
1629396300000|2021-08-19 18:05:00|9357.8|9352.8|9357.6|9352.6|9357.8|9352.8|9357.5|9352.5|37
1629396600000|2021-08-19 18:10:00|9357.7|9352.7|9358.5|9353.5|9358.7|9353.7|9357.7|9352.7|56
1629396900000|2021-08-19 18:15:00|9358.6|9353.6|9358.8|9353.8|9359.6|9354.6|9358.5|9353.5|57
1629397200000|2021-08-19 18:20:00|9358.5|9353.5|9358.5|9353.5|9358.9|9353.9|9357.9|9352.9|12
1629397500000|2021-08-19 18:25:00|9358.6|9353.6|9360.5|9355.5|9360.6|9355.6|9358.5|9353.5|114
1629397800000|2021-08-19 18:30:00|9360.6|9355.6|9357.4|9352.4|9361.3|9356.3|9357.3|9352.3|166
1629398100000|2021-08-19 18:35:00|9357.3|9352.3|9358|9353|9358.4|9353.4|9357.3|9352.3|121
1629398400000|2021-08-19 18:40:00|9358.1|9353.1|9357.6|9352.6|9358.6|9353.6|9357.3|9352.3|50
1629398700000|2021-08-19 18:45:00|9357.9|9352.9|9358.1|9353.1|9359.1|9354.1|9357.9|9352.9|45
1629399000000|2021-08-19 18:50:00|9358|9353|9358|9353|9358.1|9353.1|9357.8|9352.8|23
1629399300000|2021-08-19 18:55:00|9358.1|9353.1|9359.6|9354.6|9359.6|9354.6|9358.1|9353.1|372
1629399600000|2021-08-19 19:00:00|9359.5|9354.5|9358.5|9353.5|9359.6|9354.6|9358.5|9353.5|238
1629399900000|2021-08-19 19:05:00|9358.6|9353.6|9356.6|9351.6|9358.6|9353.6|9356.5|9351.5|79
1629400200000|2021-08-19 19:10:00|9356.5|9351.5|9359.3|9354.3|9359.4|9354.4|9356.5|9351.5|41
1629400500000|2021-08-19 19:15:00|9359|9354|9358.6|9353.6|9359|9354|9358|9353|27
1629400800000|2021-08-19 19:20:00|9358.7|9353.7|9358.6|9353.6|9359.4|9354.4|9358.3|9353.3|11
1629401100000|2021-08-19 19:25:00|9358.5|9353.5|9358.6|9353.6|9359.1|9354.1|9358.5|9353.5|37
1629401400000|2021-08-19 19:30:00|9358.5|9353.5|9358.6|9353.6|9359.1|9354.1|9358.3|9353.3|24
1629401700000|2021-08-19 19:35:00|9358.5|9353.5|9359.1|9354.1|9359.2|9354.2|9358.5|9353.5|13
1629402000000|2021-08-19 19:40:00|9359.2|9354.2|9359.1|9354.1|9359.9|9354.9|9359|9354|58
1629402300000|2021-08-19 19:45:00|9359.4|9354.4|9359.1|9354.1|9359.6|9354.6|9359.1|9354.1|45
1629402600000|2021-08-19 19:50:00|9359|9354|9360|9355|9360.1|9355.1|9359|9354|35
1629402900000|2021-08-19 19:55:00|9360.1|9355.1|9359.5|9354.5|9360.6|9355.6|9359.3|9354.3|112
1629403200000|2021-08-19 20:00:00|9359.6|9354.6|9359.3|9354.3|9360.2|9355.2|9359.3|9354.3|45
1629403500000|2021-08-19 20:05:00|9359.5|9354.5|9359|9354|9359.6|9354.6|9359|9354|5
1629403800000|2021-08-19 20:10:00|9358.8|9353.8|9358.5|9353.5|9359.2|9354.2|9358.5|9353.5|11
1629404100000|2021-08-19 20:15:00|9358.6|9353.6|9358.6|9353.6|9358.6|9353.6|9358.3|9353.3|20
1629404400000|2021-08-19 20:20:00|9358.7|9353.7|9359.1|9354.1|9359.1|9354.1|9358.6|9353.6|0
1629404700000|2021-08-19 20:25:00|9359|9354|9358.8|9353.8|9359|9354|9358.8|9353.8|0
1629405000000|2021-08-19 20:30:00|9358.9|9353.9|9358.9|9353.9|9358.9|9353.9|9358.9|9353.9|3
1629405300000|2021-08-19 20:35:00|9358.8|9353.8|9358.6|9353.6|9359.1|9354.1|9358.5|9353.5|21
1629405600000|2021-08-19 20:40:00|9358.7|9353.7|9359|9354|9359|9354|9358|9353|12
1629405900000|2021-08-19 20:45:00|9359.1|9354.1|9359.6|9354.6|9359.6|9354.6|9359|9354|20
1629406200000|2021-08-19 20:50:00|9359.5|9354.5|9359.3|9354.3|9359.6|9354.6|9359.3|9354.3|9
1629406500000|2021-08-19 20:55:00|9359.4|9354.4|9361.2|9356.2|9361.2|9356.2|9359|9354|29
1629417600000|2021-08-20 00:00:00|9359.8|9354.8|9358.1|9353.1|9360.1|9355.1|9358|9353|103
1629417900000|2021-08-20 00:05:00|9358.2|9353.2|9358.3|9353.3|9358.5|9353.5|9357.8|9352.8|22
1629418200000|2021-08-20 00:10:00|9358.4|9353.4|9358.6|9353.6|9358.8|9353.8|9358.3|9353.3|33
1629418500000|2021-08-20 00:15:00|9358.5|9353.5|9358.6|9353.6|9359.3|9354.3|9358.3|9353.3|32
1629418800000|2021-08-20 00:20:00|9358.5|9353.5|9357|9352|9358.8|9353.8|9357|9352|35
1629419100000|2021-08-20 00:25:00|9357.3|9352.3|9357.5|9352.5|9357.8|9352.8|9357|9352|4
1629419400000|2021-08-20 00:30:00|9357.6|9352.6|9357.5|9352.5|9357.8|9352.8|9356.9|9351.9|66
1629419700000|2021-08-20 00:35:00|9357.6|9352.6|9357.3|9352.3|9357.8|9352.8|9357.1|9352.1|19
1629420000000|2021-08-20 00:40:00|9357.1|9352.1|9357.3|9352.3|9357.3|9352.3|9357.1|9352.1|2
1629420300000|2021-08-20 00:45:00|9357.2|9352.2|9355.8|9350.8|9357.2|9352.2|9355.8|9350.8|25
1629420600000|2021-08-20 00:50:00|9356|9351|9356.3|9351.3|9356.8|9351.8|9356|9351|33
1629420900000|2021-08-20 00:55:00|9356.1|9351.1|9356|9351|9356.8|9351.8|9355.8|9350.8|12
1629421200000|2021-08-20 01:00:00|9356.1|9351.1|9356.1|9351.1|9356.8|9351.8|9356|9351|11
1629421500000|2021-08-20 01:05:00|9356|9351|9356.3|9351.3|9356.3|9351.3|9355|9350|25
1629421800000|2021-08-20 01:10:00|9356|9351|9356.8|9351.8|9356.8|9351.8|9355.6|9350.6|21
1629422100000|2021-08-20 01:15:00|9356.5|9351.5|9355.1|9350.1|9356.5|9351.5|9354.8|9349.8|13
1629422400000|2021-08-20 01:20:00|9355.3|9350.3|9355.1|9350.1|9355.8|9350.8|9354.8|9349.8|14
1629422700000|2021-08-20 01:25:00|9355.3|9350.3|9354.1|9349.1|9355.3|9350.3|9354|9349|16
1629423000000|2021-08-20 01:30:00|9354|9349|9355.8|9350.8|9356|9351|9354|9349|47
1629423300000|2021-08-20 01:35:00|9355.6|9350.6|9356.8|9351.8|9356.9|9351.9|9355.3|9350.3|98
1629423600000|2021-08-20 01:40:00|9356.6|9351.6|9356|9351|9356.6|9351.6|9354.8|9349.8|75
1629423900000|2021-08-20 01:45:00|9355.8|9350.8|9359.8|9354.8|9360.8|9355.8|9355.6|9350.6|98
1629424200000|2021-08-20 01:50:00|9359.7|9354.7|9360|9355|9360.8|9355.8|9359.5|9354.5|13
1629424500000|2021-08-20 01:55:00|9359.8|9354.8|9360.3|9355.3|9360.8|9355.8|9359|9354|24
1629424800000|2021-08-20 02:00:00|9360.1|9355.1|9360|9355|9360.3|9355.3|9359.2|9354.2|25
1629425100000|2021-08-20 02:05:00|9360.1|9355.1|9361|9356|9361.3|9356.3|9360|9355|15
1629425400000|2021-08-20 02:10:00|9361.1|9356.1|9361.5|9356.5|9361.8|9356.8|9361|9356|33
1629425700000|2021-08-20 02:15:00|9361.3|9356.3|9360.3|9355.3|9361.3|9356.3|9360|9355|54
1629426000000|2021-08-20 02:20:00|9360.5|9355.5|9361.3|9356.3|9361.3|9356.3|9360.5|9355.5|8
1629426300000|2021-08-20 02:25:00|9361.2|9356.2|9361.1|9356.1|9361.2|9356.2|9360.7|9355.7|5
1629426600000|2021-08-20 02:30:00|9360.9|9355.9|9361.7|9356.7|9361.8|9356.8|9360.9|9355.9|55
1629426900000|2021-08-20 02:35:00|9361.8|9356.8|9361.7|9356.7|9361.8|9356.8|9360.6|9355.6|16
1629427200000|2021-08-20 02:40:00|9361.8|9356.8|9362.1|9357.1|9362.2|9357.2|9361.6|9356.6|8
1629427500000|2021-08-20 02:45:00|9362.2|9357.2|9361.3|9356.3|9362.3|9357.3|9361.3|9356.3|23
1629427800000|2021-08-20 02:50:00|9361.1|9356.1|9359.9|9354.9|9361.1|9356.1|9359.9|9354.9|14
1629428100000|2021-08-20 02:55:00|9359.7|9354.7|9360.1|9355.1|9360.3|9355.3|9359.5|9354.5|3
1629428400000|2021-08-20 03:00:00|9360.2|9355.2|9360.3|9355.3|9360.8|9355.8|9360|9355|5
1629428700000|2021-08-20 03:05:00|9360.7|9355.7|9359.1|9354.1|9360.7|9355.7|9359.1|9354.1|4
1629429000000|2021-08-20 03:10:00|9358.6|9353.6|9357.8|9352.8|9358.7|9353.7|9357.7|9352.7|60
1629429300000|2021-08-20 03:15:00|9357.6|9352.6|9356.6|9351.6|9357.8|9352.8|9356.4|9351.4|38
1629429600000|2021-08-20 03:20:00|9356.5|9351.5|9355.8|9350.8|9356.5|9351.5|9355.3|9350.3|7
1629429900000|2021-08-20 03:25:00|9356|9351|9356.3|9351.3|9356.3|9351.3|9356|9351|5
1629430200000|2021-08-20 03:30:00|9356.2|9351.2|9357.1|9352.1|9357.3|9352.3|9355.6|9350.6|10
1629430500000|2021-08-20 03:35:00|9357|9352|9357.5|9352.5|9357.6|9352.6|9356.5|9351.5|8
1629430800000|2021-08-20 03:40:00|9357.4|9352.4|9356.8|9351.8|9357.5|9352.5|9356.8|9351.8|3
1629431100000|2021-08-20 03:45:00|9356.7|9351.7|9357|9352|9357.5|9352.5|9356.7|9351.7|21
1629431400000|2021-08-20 03:50:00|9356.9|9351.9|9356.6|9351.6|9357|9352|9356.6|9351.6|6
1629431700000|2021-08-20 03:55:00|9356.4|9351.4|9356.1|9351.1|9356.4|9351.4|9356.1|9351.1|2
1629432000000|2021-08-20 04:00:00|9356.2|9351.2|9355.6|9350.6|9356.3|9351.3|9355.6|9350.6|2
1629432300000|2021-08-20 04:05:00|9355.7|9350.7|9355.1|9350.1|9355.8|9350.8|9355.1|9350.1|12
1629432600000|2021-08-20 04:10:00|9355.3|9350.3|9355.3|9350.3|9355.3|9350.3|9355.1|9350.1|2
1629432900000|2021-08-20 04:15:00|9355.4|9350.4|9355.1|9350.1|9355.5|9350.5|9355.1|9350.1|15
1629433200000|2021-08-20 04:20:00|9355.2|9350.2|9355.5|9350.5|9355.5|9350.5|9355.1|9350.1|11
1629433500000|2021-08-20 04:25:00|9355.3|9350.3|9355.3|9350.3|9355.3|9350.3|9355.1|9350.1|22
1629433800000|2021-08-20 04:30:00|9355.2|9350.2|9355.8|9350.8|9355.8|9350.8|9354.8|9349.8|50
1629434100000|2021-08-20 04:35:00|9355.7|9350.7|9356|9351|9356.1|9351.1|9355.6|9350.6|17
1629434400000|2021-08-20 04:40:00|9356.1|9351.1|9356.5|9351.5|9356.8|9351.8|9356.1|9351.1|8
1629434700000|2021-08-20 04:45:00|9356.3|9351.3|9355.8|9350.8|9356.3|9351.3|9355.8|9350.8|6
1629435000000|2021-08-20 04:50:00|9355.6|9350.6|9355.8|9350.8|9356|9351|9355.5|9350.5|20
1629435300000|2021-08-20 04:55:00|9355.7|9350.7|9356.3|9351.3|9356.3|9351.3|9355.5|9350.5|7
1629435600000|2021-08-20 05:00:00|9356.5|9351.5|9356.6|9351.6|9357.1|9352.1|9356.2|9351.2|14
1629435900000|2021-08-20 05:05:00|9356.5|9351.5|9357.8|9352.8|9357.9|9352.9|9356.3|9351.3|6
1629436200000|2021-08-20 05:10:00|9357.9|9352.9|9358.6|9353.6|9358.6|9353.6|9357.8|9352.8|1
1629436500000|2021-08-20 05:15:00|9358.8|9353.8|9359.8|9354.8|9361.6|9356.6|9358.8|9353.8|81
1629436800000|2021-08-20 05:20:00|9359.7|9354.7|9357.8|9352.8|9359.8|9354.8|9357.8|9352.8|63
1629437100000|2021-08-20 05:25:00|9357.9|9352.9|9357.8|9352.8|9358.2|9353.2|9357.7|9352.7|14
1629437400000|2021-08-20 05:30:00|9357.9|9352.9|9357.8|9352.8|9358|9353|9356.5|9351.5|35
1629437700000|2021-08-20 05:35:00|9358|9353|9357|9352|9358|9353|9356.8|9351.8|6
1629438000000|2021-08-20 05:40:00|9356.8|9351.8|9356.8|9351.8|9357.3|9352.3|9356.3|9351.3|19
1629438300000|2021-08-20 05:45:00|9357|9352|9355.5|9350.5|9357|9352|9355.5|9350.5|19
1629438600000|2021-08-20 05:50:00|9355.4|9350.4|9355.3|9350.3|9355.8|9350.8|9354.8|9349.8|69
1629438900000|2021-08-20 05:55:00|9355.2|9350.2|9355.3|9350.3|9355.3|9350.3|9354.6|9349.6|9
1629439200000|2021-08-20 06:00:00|9355.2|9350.2|9356|9351|9358.3|9353.3|9355.1|9350.1|67
1629439500000|2021-08-20 06:05:00|9356.1|9351.1|9356.5|9351.5|9358.3|9353.3|9355.5|9350.5|32
1629439800000|2021-08-20 06:10:00|9356.8|9351.8|9355.8|9350.8|9358.3|9353.3|9355.1|9350.1|59
1629440100000|2021-08-20 06:15:00|9355.9|9350.9|9357.2|9352.2|9358.1|9353.1|9355.7|9350.7|12
1629440400000|2021-08-20 06:20:00|9357.1|9352.1|9357|9352|9357.9|9352.9|9356.5|9351.5|7
1629440700000|2021-08-20 06:25:00|9357.1|9352.1|9357|9352|9357.5|9352.5|9356|9351|10
1629441000000|2021-08-20 06:30:00|9357.3|9352.3|9358.5|9353.5|9359.5|9354.5|9357.3|9352.3|14
1629441300000|2021-08-20 06:35:00|9358.6|9353.6|9358.8|9353.8|9359.3|9354.3|9358|9353|6
1629441600000|2021-08-20 06:40:00|9359|9354|9360.8|9355.8|9360.8|9355.8|9358.8|9353.8|65
1629441900000|2021-08-20 06:45:00|9361|9356|9361.8|9356.8|9361.8|9356.8|9360|9355|48
1629442200000|2021-08-20 06:50:00|9361.7|9356.7|9358.7|9353.7|9361.7|9356.7|9358|9353|45
1629442500000|2021-08-20 06:55:00|9358.5|9353.5|9359.6|9354.6|9359.8|9354.8|9357.8|9352.8|20
1629442800000|2021-08-20 07:00:00|9359.8|9354.8|9362|9357|9362.3|9357.3|9359.3|9354.3|100
1629443100000|2021-08-20 07:05:00|9362.3|9357.3|9360.3|9355.3|9362.8|9357.8|9359.3|9354.3|99
1629443400000|2021-08-20 07:10:00|9360.5|9355.5|9359|9354|9362.3|9357.3|9358.8|9353.8|48
1629443700000|2021-08-20 07:15:00|9359.1|9354.1|9361.3|9356.3|9361.7|9356.7|9358.8|9353.8|41
1629444000000|2021-08-20 07:20:00|9361.5|9356.5|9363.3|9358.3|9363.3|9358.3|9360.5|9355.5|78
1629444300000|2021-08-20 07:25:00|9363|9358|9364|9359|9364.6|9359.6|9362.5|9357.5|73
1629444600000|2021-08-20 07:30:00|9363.8|9358.8|9362.1|9357.1|9364.8|9359.8|9361|9356|80
1629444900000|2021-08-20 07:35:00|9362.3|9357.3|9359.3|9354.3|9363.9|9358.9|9359|9354|83
1629445200000|2021-08-20 07:40:00|9359.2|9354.2|9361|9356|9361.8|9356.8|9358.8|9353.8|28
1629445500000|2021-08-20 07:45:00|9361.1|9356.1|9361.5|9356.5|9362.8|9357.8|9360.8|9355.8|22
1629445800000|2021-08-20 07:50:00|9361.3|9356.3|9364.5|9359.5|9364.8|9359.8|9360.8|9355.8|49
1629446100000|2021-08-20 07:55:00|9364.2|9359.2|9363.5|9358.5|9365.2|9360.2|9362.8|9357.8|81
1629446400000|2021-08-20 08:00:00|9363|9358|9360.5|9355.5|9363.3|9358.3|9359.3|9354.3|32
1629446700000|2021-08-20 08:05:00|9360.3|9355.3|9360.3|9355.3|9361.3|9356.3|9359.5|9354.5|26
1629447000000|2021-08-20 08:10:00|9360|9355|9360.8|9355.8|9361.8|9356.8|9359.8|9354.8|24
1629447300000|2021-08-20 08:15:00|9360.7|9355.7|9361.3|9356.3|9362|9357|9360|9355|34
1629447600000|2021-08-20 08:20:00|9361.2|9356.2|9363.8|9358.8|9364.5|9359.5|9361|9356|35
1629447900000|2021-08-20 08:25:00|9364|9359|9365.3|9360.3|9365.6|9360.6|9363.8|9358.8|85
1629448200000|2021-08-20 08:30:00|9365.5|9360.5|9367.8|9362.8|9367.8|9362.8|9365|9360|203
1629448500000|2021-08-20 08:35:00|9367.5|9362.5|9368.5|9363.5|9369.3|9364.3|9367.3|9362.3|31
1629448800000|2021-08-20 08:40:00|9368.3|9363.3|9369|9364|9370|9365|9368.3|9363.3|36
1629449100000|2021-08-20 08:45:00|9369.1|9364.1|9369|9364|9370.3|9365.3|9368.3|9363.3|58
1629449400000|2021-08-20 08:50:00|9368.8|9363.8|9368.8|9363.8|9369|9364|9367.6|9362.6|74
1629449700000|2021-08-20 08:55:00|9368.6|9363.6|9367.2|9362.2|9368.6|9363.6|9366.3|9361.3|67
1629450000000|2021-08-20 09:00:00|9367|9362|9365.8|9360.8|9367.3|9362.3|9365.5|9360.5|74
1629450300000|2021-08-20 09:05:00|9365.7|9360.7|9367|9362|9367.8|9362.8|9365.5|9360.5|17
1629450600000|2021-08-20 09:10:00|9367.3|9362.3|9370.1|9365.1|9370.8|9365.8|9366.5|9361.5|42
1629450900000|2021-08-20 09:15:00|9370.3|9365.3|9370.1|9365.1|9370.8|9365.8|9368.8|9363.8|42
1629451200000|2021-08-20 09:20:00|9370.3|9365.3|9370.8|9365.8|9371.3|9366.3|9369.5|9364.5|73
1629451500000|2021-08-20 09:25:00|9370.5|9365.5|9370.5|9365.5|9371|9366|9370|9365|62
1629451800000|2021-08-20 09:30:00|9370.8|9365.8|9367.6|9362.6|9370.8|9365.8|9367.6|9362.6|31
1629452100000|2021-08-20 09:35:00|9367.7|9362.7|9369.3|9364.3|9369.3|9364.3|9367.7|9362.7|31
1629452400000|2021-08-20 09:40:00|9369.8|9364.8|9369.5|9364.5|9370.5|9365.5|9369.3|9364.3|35
1629452700000|2021-08-20 09:45:00|9369.8|9364.8|9368|9363|9369.8|9364.8|9368|9363|46
1629453000000|2021-08-20 09:50:00|9367.7|9362.7|9367.8|9362.8|9368.3|9363.3|9366.8|9361.8|32
1629453300000|2021-08-20 09:55:00|9368|9363|9367.3|9362.3|9368.8|9363.8|9367.3|9362.3|27
1629453600000|2021-08-20 10:00:00|9367.8|9362.8|9365.8|9360.8|9368.3|9363.3|9365.5|9360.5|17
1629453900000|2021-08-20 10:05:00|9366.2|9361.2|9368.3|9363.3|9368.6|9363.6|9366|9361|29
1629454200000|2021-08-20 10:10:00|9368.5|9363.5|9369.8|9364.8|9370.3|9365.3|9368.3|9363.3|14
1629454500000|2021-08-20 10:15:00|9370.1|9365.1|9368.5|9363.5|9370.5|9365.5|9368.5|9363.5|21
1629454800000|2021-08-20 10:20:00|9368.1|9363.1|9366.7|9361.7|9368.5|9363.5|9366.5|9361.5|33
1629455100000|2021-08-20 10:25:00|9366.8|9361.8|9363.1|9358.1|9366.8|9361.8|9363.1|9358.1|132
1629455400000|2021-08-20 10:30:00|9362.8|9357.8|9362.8|9357.8|9363.3|9358.3|9362|9357|36
1629455700000|2021-08-20 10:35:00|9362.7|9357.7|9362.8|9357.8|9363.8|9358.8|9362.5|9357.5|20
1629456000000|2021-08-20 10:40:00|9362.5|9357.5|9361.5|9356.5|9362.8|9357.8|9361.3|9356.3|28
1629456300000|2021-08-20 10:45:00|9361.8|9356.8|9362.8|9357.8|9363.3|9358.3|9361.5|9356.5|31
1629456600000|2021-08-20 10:50:00|9363.2|9358.2|9364.6|9359.6|9364.6|9359.6|9362.8|9357.8|16
1629456900000|2021-08-20 10:55:00|9364.8|9359.8|9363.3|9358.3|9365|9360|9363|9358|21
1629457200000|2021-08-20 11:00:00|9363.2|9358.2|9366.6|9361.6|9366.8|9361.8|9363.1|9358.1|46
1629457500000|2021-08-20 11:05:00|9366.3|9361.3|9366.3|9361.3|9366.8|9361.8|9366.1|9361.1|48
1629457800000|2021-08-20 11:10:00|9366.1|9361.1|9366.7|9361.7|9367.2|9362.2|9366.1|9361.1|28
1629458100000|2021-08-20 11:15:00|9366.8|9361.8|9366.8|9361.8|9367.3|9362.3|9366.5|9361.5|21
1629458400000|2021-08-20 11:20:00|9367|9362|9365.8|9360.8|9367.3|9362.3|9365.6|9360.6|28
1629458700000|2021-08-20 11:25:00|9365.6|9360.6|9366.8|9361.8|9367|9362|9365.5|9360.5|20
1629459000000|2021-08-20 11:30:00|9366.6|9361.6|9367.6|9362.6|9367.8|9362.8|9365.8|9360.8|62
1629459300000|2021-08-20 11:35:00|9367.8|9362.8|9367.8|9362.8|9368.6|9363.6|9367.3|9362.3|29
1629459600000|2021-08-20 11:40:00|9368|9363|9370.8|9365.8|9370.8|9365.8|9367.5|9362.5|58
1629459900000|2021-08-20 11:45:00|9370.5|9365.5|9370.1|9365.1|9371|9366|9369.3|9364.3|52
1629460200000|2021-08-20 11:50:00|9370.3|9365.3|9369.3|9364.3|9371.6|9366.6|9368.8|9363.8|12
1629460500000|2021-08-20 11:55:00|9369.6|9364.6|9370.8|9365.8|9371.3|9366.3|9369.6|9364.6|42
1629460800000|2021-08-20 12:00:00|9370.7|9365.7|9369.5|9364.5|9371.1|9366.1|9369.5|9364.5|36
1629461100000|2021-08-20 12:05:00|9369.3|9364.3|9369.5|9364.5|9369.9|9364.9|9368.5|9363.5|20
1629461400000|2021-08-20 12:10:00|9369.3|9364.3|9369.5|9364.5|9370.1|9365.1|9369.3|9364.3|15
1629461700000|2021-08-20 12:15:00|9369.6|9364.6|9370.8|9365.8|9370.8|9365.8|9369.5|9364.5|33
1629462000000|2021-08-20 12:20:00|9370.9|9365.9|9368.6|9363.6|9374.1|9369.1|9368.5|9363.5|107
1629462300000|2021-08-20 12:25:00|9369.1|9364.1|9369.1|9364.1|9369.6|9364.6|9368.5|9363.5|18
1629462600000|2021-08-20 12:30:00|9369|9364|9370.6|9365.6|9370.6|9365.6|9369|9364|32
1629462900000|2021-08-20 12:35:00|9370.5|9365.5|9369.6|9364.6|9371.8|9366.8|9369.5|9364.5|27
1629463200000|2021-08-20 12:40:00|9369.8|9364.8|9369.6|9364.6|9370.8|9365.8|9369.3|9364.3|11
1629463500000|2021-08-20 12:45:00|9369.8|9364.8|9367.7|9362.7|9369.8|9364.8|9367.3|9362.3|282
1629463800000|2021-08-20 12:50:00|9367.8|9362.8|9370.1|9365.1|9370.1|9365.1|9366.6|9361.6|149
1629464100000|2021-08-20 12:55:00|9370.3|9365.3|9372.6|9367.6|9374.5|9369.5|9370.3|9365.3|297
1629464400000|2021-08-20 13:00:00|9372.9|9367.9|9375|9370|9375.6|9370.6|9372.9|9367.9|169
1629464700000|2021-08-20 13:05:00|9374.8|9369.8|9365|9360|9374.8|9369.8|9365|9360|465
1629465000000|2021-08-20 13:10:00|9365.3|9360.3|9367.8|9362.8|9368.3|9363.3|9364.8|9359.8|96
1629465300000|2021-08-20 13:15:00|9368.3|9363.3|9366.3|9361.3|9368.3|9363.3|9365|9360|287
1629465600000|2021-08-20 13:20:00|9366.7|9361.7|9365.8|9360.8|9367.3|9362.3|9365.3|9360.3|39
1629465900000|2021-08-20 13:25:00|9366|9361|9363.2|9358.2|9366.8|9361.8|9362.1|9357.1|267
1629466200000|2021-08-20 13:30:00|9363.3|9358.3|9361.8|9356.8|9365|9360|9361.6|9356.6|142
1629466500000|2021-08-20 13:35:00|9362|9357|9361.1|9356.1|9362.3|9357.3|9360.1|9355.1|344
1629466800000|2021-08-20 13:40:00|9361|9356|9359.1|9354.1|9362.6|9357.6|9359.1|9354.1|121
1629467100000|2021-08-20 13:45:00|9359.3|9354.3|9361.8|9356.8|9361.8|9356.8|9358.6|9353.6|472
1629467400000|2021-08-20 13:50:00|9362.3|9357.3|9363.1|9358.1|9363.3|9358.3|9360|9355|86
1629467700000|2021-08-20 13:55:00|9363.3|9358.3|9361.3|9356.3|9363.8|9358.8|9360.6|9355.6|57
1629468000000|2021-08-20 14:00:00|9361.5|9356.5|9362|9357|9363.8|9358.8|9361.4|9356.4|156
1629468300000|2021-08-20 14:05:00|9362.3|9357.3|9362|9357|9362.8|9357.8|9359.8|9354.8|465
1629468600000|2021-08-20 14:10:00|9362.1|9357.1|9365.1|9360.1|9365.7|9360.7|9362.1|9357.1|112
1629468900000|2021-08-20 14:15:00|9365.3|9360.3|9362.7|9357.7|9365.9|9360.9|9362|9357|62
1629469200000|2021-08-20 14:20:00|9362.6|9357.6|9363|9358|9364.3|9359.3|9362.3|9357.3|46
1629469500000|2021-08-20 14:25:00|9362.7|9357.7|9363.5|9358.5|9364.8|9359.8|9362.7|9357.7|101
1629469800000|2021-08-20 14:30:00|9363.2|9358.2|9362.3|9357.3|9365.5|9360.5|9362.3|9357.3|96
1629470100000|2021-08-20 14:35:00|9362.5|9357.5|9361.1|9356.1|9363.7|9358.7|9360.8|9355.8|39
1629470400000|2021-08-20 14:40:00|9361|9356|9360|9355|9364.1|9359.1|9359.8|9354.8|86
1629470700000|2021-08-20 14:45:00|9360.1|9355.1|9361.8|9356.8|9361.8|9356.8|9359.8|9354.8|83
1629471000000|2021-08-20 14:50:00|9361.9|9356.9|9364|9359|9364.8|9359.8|9361.9|9356.9|102
1629471300000|2021-08-20 14:55:00|9363.8|9358.8|9363.6|9358.6|9364.3|9359.3|9361.8|9356.8|33
1629471600000|2021-08-20 15:00:00|9363.8|9358.8|9364.5|9359.5|9365.6|9360.6|9363.3|9358.3|146
1629471900000|2021-08-20 15:05:00|9364.3|9359.3|9360.5|9355.5|9364.3|9359.3|9360.3|9355.3|99
1629472200000|2021-08-20 15:10:00|9360.6|9355.6|9362|9357|9362|9357|9359.8|9354.8|60
1629472500000|2021-08-20 15:15:00|9362.1|9357.1|9361.5|9356.5|9362.3|9357.3|9360.7|9355.7|42
1629472800000|2021-08-20 15:20:00|9361.1|9356.1|9360.5|9355.5|9361.3|9356.3|9360.5|9355.5|49
1629473100000|2021-08-20 15:25:00|9360.3|9355.3|9360.5|9355.5|9360.8|9355.8|9359.6|9354.6|33
1629473400000|2021-08-20 15:30:00|9360.6|9355.6|9361.5|9356.5|9361.8|9356.8|9360.5|9355.5|25
1629473700000|2021-08-20 15:35:00|9361.6|9356.6|9362.5|9357.5|9363.8|9358.8|9361|9356|28
1629474000000|2021-08-20 15:40:00|9362.3|9357.3|9361.1|9356.1|9362.8|9357.8|9360.6|9355.6|30
1629474300000|2021-08-20 15:45:00|9361.3|9356.3|9361|9356|9362.8|9357.8|9360.5|9355.5|48
1629474600000|2021-08-20 15:50:00|9360.8|9355.8|9358.8|9353.8|9360.8|9355.8|9358.7|9353.7|67
1629474900000|2021-08-20 15:55:00|9358.9|9353.9|9355.5|9350.5|9359.1|9354.1|9355.5|9350.5|90
1629475200000|2021-08-20 16:00:00|9355.7|9350.7|9351.8|9346.8|9356.3|9351.3|9351.5|9346.5|248
1629475500000|2021-08-20 16:05:00|9352|9347|9353.1|9348.1|9353.3|9348.3|9351.1|9346.1|215
1629475800000|2021-08-20 16:10:00|9353.2|9348.2|9353.2|9348.2|9354.3|9349.3|9352.8|9347.8|73
1629476100000|2021-08-20 16:15:00|9353.3|9348.3|9352.4|9347.4|9353.8|9348.8|9350.8|9345.8|85
1629476400000|2021-08-20 16:20:00|9352.3|9347.3|9351.1|9346.1|9352.4|9347.4|9351.1|9346.1|17
1629476700000|2021-08-20 16:25:00|9351|9346|9349.7|9344.7|9351.3|9346.3|9349.6|9344.6|22
1629477000000|2021-08-20 16:30:00|9349.6|9344.6|9349.8|9344.8|9350.8|9345.8|9349.6|9344.6|69
1629477300000|2021-08-20 16:35:00|9350|9345|9350.3|9345.3|9350.3|9345.3|9349.6|9344.6|69
1629477600000|2021-08-20 16:40:00|9350.5|9345.5|9349.1|9344.1|9350.8|9345.8|9349.1|9344.1|57
1629477900000|2021-08-20 16:45:00|9349.3|9344.3|9347.3|9342.3|9349.8|9344.8|9346.6|9341.6|115
1629478200000|2021-08-20 16:50:00|9347.2|9342.2|9347.1|9342.1|9347.7|9342.7|9346.5|9341.5|26
1629478500000|2021-08-20 16:55:00|9347|9342|9348|9343|9348.3|9343.3|9347|9342|62
1629478800000|2021-08-20 17:00:00|9347.8|9342.8|9348.8|9343.8|9348.8|9343.8|9347.1|9342.1|37
1629479100000|2021-08-20 17:05:00|9348.6|9343.6|9348.8|9343.8|9349|9344|9348.6|9343.6|16
1629479400000|2021-08-20 17:10:00|9348.7|9343.7|9349.6|9344.6|9349.8|9344.8|9348.6|9343.6|87
1629479700000|2021-08-20 17:15:00|9349.7|9344.7|9350.3|9345.3|9350.5|9345.5|9349.5|9344.5|25
1629480000000|2021-08-20 17:20:00|9350.6|9345.6|9351.6|9346.6|9351.6|9346.6|9350.6|9345.6|86
1629480300000|2021-08-20 17:25:00|9351.8|9346.8|9352.3|9347.3|9352.3|9347.3|9351|9346|18
1629480600000|2021-08-20 17:30:00|9352|9347|9352.5|9347.5|9352.6|9347.6|9351.3|9346.3|69
1629480900000|2021-08-20 17:35:00|9352.8|9347.8|9353.8|9348.8|9353.8|9348.8|9352.8|9347.8|79
1629481200000|2021-08-20 17:40:00|9353.6|9348.6|9354.3|9349.3|9354.3|9349.3|9353.4|9348.4|44
1629481500000|2021-08-20 17:45:00|9354.5|9349.5|9353.8|9348.8|9354.6|9349.6|9353.8|9348.8|31
1629481800000|2021-08-20 17:50:00|9353.9|9348.9|9354|9349|9354.3|9349.3|9353.3|9348.3|18
1629482100000|2021-08-20 17:55:00|9354.3|9349.3|9354|9349|9354.6|9349.6|9353.8|9348.8|18
1629482400000|2021-08-20 18:00:00|9353.8|9348.8|9352.8|9347.8|9353.8|9348.8|9351.8|9346.8|38
1629482700000|2021-08-20 18:05:00|9353.1|9348.1|9353|9348|9353.3|9348.3|9353|9348|14
1629483000000|2021-08-20 18:10:00|9353.1|9348.1|9353.3|9348.3|9353.3|9348.3|9353|9348|24
1629483300000|2021-08-20 18:15:00|9353.2|9348.2|9353.8|9348.8|9353.8|9348.8|9353|9348|26
1629483600000|2021-08-20 18:20:00|9353.5|9348.5|9354.8|9349.8|9354.8|9349.8|9353.3|9348.3|26
1629483900000|2021-08-20 18:25:00|9354.7|9349.7|9354.3|9349.3|9354.8|9349.8|9354.1|9349.1|28
1629484200000|2021-08-20 18:30:00|9354.1|9349.1|9353.5|9348.5|9354.1|9349.1|9353.5|9348.5|50
1629484500000|2021-08-20 18:35:00|9353.4|9348.4|9352.3|9347.3|9353.5|9348.5|9352.3|9347.3|29
1629484800000|2021-08-20 18:40:00|9352.4|9347.4|9352.5|9347.5|9352.6|9347.6|9352|9347|26
1629485100000|2021-08-20 18:45:00|9352.6|9347.6|9352.8|9347.8|9352.9|9347.9|9352.5|9347.5|17
1629485400000|2021-08-20 18:50:00|9352.7|9347.7|9352.8|9347.8|9352.9|9347.9|9352.5|9347.5|20
1629485700000|2021-08-20 18:55:00|9352.5|9347.5|9352|9347|9352.6|9347.6|9351.8|9346.8|141
1629486000000|2021-08-20 19:00:00|9352.1|9347.1|9352.1|9347.1|9352.3|9347.3|9352|9347|15
1629486300000|2021-08-20 19:05:00|9352.3|9347.3|9352.3|9347.3|9352.6|9347.6|9352.1|9347.1|27
1629486600000|2021-08-20 19:10:00|9352.2|9347.2|9351.6|9346.6|9352.3|9347.3|9351.5|9346.5|16
1629486900000|2021-08-20 19:15:00|9351.5|9346.5|9350.8|9345.8|9351.5|9346.5|9350.8|9345.8|14
1629487200000|2021-08-20 19:20:00|9350.5|9345.5|9350.6|9345.6|9350.6|9345.6|9350.5|9345.5|17
1629487500000|2021-08-20 19:25:00|9351.1|9346.1|9350.1|9345.1|9351.1|9346.1|9350|9345|8
1629487800000|2021-08-20 19:30:00|9350.3|9345.3|9350|9345|9350.6|9345.6|9350|9345|12
1629488100000|2021-08-20 19:35:00|9350.1|9345.1|9350.6|9345.6|9350.6|9345.6|9350.1|9345.1|4
1629488400000|2021-08-20 19:40:00|9350.5|9345.5|9349.9|9344.9|9350.6|9345.6|9349.9|9344.9|9
1629488700000|2021-08-20 19:45:00|9350|9345|9350.5|9345.5|9350.6|9345.6|9349.9|9344.9|14
1629489000000|2021-08-20 19:50:00|9350.4|9345.4|9350.1|9345.1|9350.6|9345.6|9349.9|9344.9|3
1629489300000|2021-08-20 19:55:00|9349.9|9344.9|9347.1|9342.1|9349.9|9344.9|9347|9342|152
1629489600000|2021-08-20 20:00:00|9347|9342|9347.6|9342.6|9347.6|9342.6|9346.4|9341.4|60
1629489900000|2021-08-20 20:05:00|9347.5|9342.5|9347|9342|9347.5|9342.5|9346.4|9341.4|17
1629490200000|2021-08-20 20:10:00|9347.1|9342.1|9347|9342|9347.1|9342.1|9346.8|9341.8|14
1629490500000|2021-08-20 20:15:00|9346.9|9341.9|9347|9342|9347.1|9342.1|9346.8|9341.8|6
1629490800000|2021-08-20 20:20:00|9347.6|9342.6|9346.7|9341.7|9347.6|9342.6|9346.6|9341.6|24
1629491100000|2021-08-20 20:25:00|9346.6|9341.6|9346.6|9341.6|9347.1|9342.1|9346.4|9341.4|9
1629491400000|2021-08-20 20:30:00|9346.8|9341.8|9347|9342|9347.1|9342.1|9346.8|9341.8|3
1629491700000|2021-08-20 20:35:00|9347.1|9342.1|9347.1|9342.1|9347.1|9342.1|9346.8|9341.8|1
1629492000000|2021-08-20 20:40:00|9347.3|9342.3|9348.1|9343.1|9348.1|9343.1|9347.3|9342.3|22
1629492300000|2021-08-20 20:45:00|9348|9343|9348.4|9343.4|9348.9|9343.9|9347.9|9342.9|16
1629492600000|2021-08-20 20:50:00|9348.3|9343.3|9348.5|9343.5|9348.8|9343.8|9348|9343|20
1629492900000|2021-08-20 20:55:00|9348.6|9343.6|9347.8|9342.8|9349.1|9344.1|9347.8|9342.8|11
1629676800000|2021-08-23 00:00:00|9351.4|9346.4|9349.5|9344.5|9351.4|9346.4|9348.6|9343.6|58
1629677100000|2021-08-23 00:05:00|9350|9345|9350|9345|9350|9345|9349.3|9344.3|30
1629677400000|2021-08-23 00:10:00|9349.9|9344.9|9350.9|9345.9|9351|9346|9349.6|9344.6|13
1629677700000|2021-08-23 00:15:00|9350.7|9345.7|9349.9|9344.9|9350.7|9345.7|9349.8|9344.8|45
1629678000000|2021-08-23 00:20:00|9349.8|9344.8|9349.9|9344.9|9349.9|9344.9|9349.7|9344.7|10
1629678300000|2021-08-23 00:25:00|9349.8|9344.8|9349.1|9344.1|9350.5|9345.5|9349.1|9344.1|30
1629678600000|2021-08-23 00:30:00|9349.2|9344.2|9350.7|9345.7|9350.7|9345.7|9349.1|9344.1|37
1629678900000|2021-08-23 00:35:00|9350.6|9345.6|9349.5|9344.5|9350.7|9345.7|9349.4|9344.4|21
1629679200000|2021-08-23 00:40:00|9349.7|9344.7|9348.3|9343.3|9350|9345|9348.3|9343.3|11
1629679500000|2021-08-23 00:45:00|9348.4|9343.4|9346|9341|9348.4|9343.4|9345.5|9340.5|24
1629679800000|2021-08-23 00:50:00|9346.2|9341.2|9345.5|9340.5|9347|9342|9345.4|9340.4|8
1629680100000|2021-08-23 00:55:00|9345.4|9340.4|9346.9|9341.9|9346.9|9341.9|9345.4|9340.4|36
1629680400000|2021-08-23 01:00:00|9346.7|9341.7|9345.1|9340.1|9347.2|9342.2|9345.1|9340.1|105
1629680700000|2021-08-23 01:05:00|9344.9|9339.9|9342.8|9337.8|9345.6|9340.6|9342.4|9337.4|72
1629681000000|2021-08-23 01:10:00|9342.9|9337.9|9343.2|9338.2|9343.8|9338.8|9342.7|9337.7|62
1629681300000|2021-08-23 01:15:00|9343.3|9338.3|9342.8|9337.8|9343.8|9338.8|9342.7|9337.7|31
1629681600000|2021-08-23 01:20:00|9342.7|9337.7|9340.8|9335.8|9343|9338|9340.5|9335.5|83
1629681900000|2021-08-23 01:25:00|9340.7|9335.7|9340.5|9335.5|9340.8|9335.8|9340|9335|29
1629682200000|2021-08-23 01:30:00|9340.6|9335.6|9342.3|9337.3|9342.3|9337.3|9340.6|9335.6|69
1629682500000|2021-08-23 01:35:00|9342.6|9337.6|9341.8|9336.8|9342.6|9337.6|9341.2|9336.2|13
1629682800000|2021-08-23 01:40:00|9341.7|9336.7|9339.8|9334.8|9341.8|9336.8|9339.7|9334.7|53
1629683100000|2021-08-23 01:45:00|9339.7|9334.7|9336.7|9331.7|9339.7|9334.7|9336.7|9331.7|73
1629683400000|2021-08-23 01:50:00|9336.2|9331.2|9334|9329|9336.5|9331.5|9333.7|9328.7|139
1629683700000|2021-08-23 01:55:00|9333.9|9328.9|9336|9331|9336|9331|9333.9|9328.9|130
1629684000000|2021-08-23 02:00:00|9336.1|9331.1|9336.5|9331.5|9336.7|9331.7|9336.1|9331.1|14
1629684300000|2021-08-23 02:05:00|9336.4|9331.4|9335.1|9330.1|9336.5|9331.5|9334.8|9329.8|20
1629684600000|2021-08-23 02:10:00|9335|9330|9335.7|9330.7|9336|9331|9335|9330|11
1629684900000|2021-08-23 02:15:00|9335.8|9330.8|9335.5|9330.5|9335.8|9330.8|9334.9|9329.9|27
1629685200000|2021-08-23 02:20:00|9335.6|9330.6|9336.7|9331.7|9336.8|9331.8|9335.6|9330.6|21
1629685500000|2021-08-23 02:25:00|9336.5|9331.5|9335.4|9330.4|9336.5|9331.5|9334.7|9329.7|14
1629685800000|2021-08-23 02:30:00|9335.2|9330.2|9335|9330|9335.5|9330.5|9334.5|9329.5|37
1629686100000|2021-08-23 02:35:00|9334.9|9329.9|9334|9329|9335|9330|9333.9|9328.9|15
1629686400000|2021-08-23 02:40:00|9334.1|9329.1|9334.3|9329.3|9334.5|9329.5|9333.9|9328.9|22
1629686700000|2021-08-23 02:45:00|9334.2|9329.2|9334.2|9329.2|9334.5|9329.5|9334.2|9329.2|11
1629687000000|2021-08-23 02:50:00|9334|9329|9335|9330|9335.1|9330.1|9333.7|9328.7|9
1629687300000|2021-08-23 02:55:00|9335.1|9330.1|9334.1|9329.1|9335.3|9330.3|9334|9329|17
1629687600000|2021-08-23 03:00:00|9334|9329|9335.8|9330.8|9335.8|9330.8|9334|9329|14
1629687900000|2021-08-23 03:05:00|9335.7|9330.7|9335|9330|9335.8|9330.8|9335|9330|7
1629688200000|2021-08-23 03:10:00|9334.9|9329.9|9334.8|9329.8|9335|9330|9334.4|9329.4|24
1629688500000|2021-08-23 03:15:00|9334.7|9329.7|9334.4|9329.4|9335.4|9330.4|9334.4|9329.4|14
1629688800000|2021-08-23 03:20:00|9334.2|9329.2|9334|9329|9334.2|9329.2|9333.3|9328.3|36
1629689100000|2021-08-23 03:25:00|9333.9|9328.9|9332.7|9327.7|9334|9329|9332.7|9327.7|6
1629689400000|2021-08-23 03:30:00|9332.8|9327.8|9332.4|9327.4|9333.2|9328.2|9332.4|9327.4|31
1629689700000|2021-08-23 03:35:00|9332.3|9327.3|9330.8|9325.8|9332.4|9327.4|9330.7|9325.7|59
1629690000000|2021-08-23 03:40:00|9330.9|9325.9|9331.6|9326.6|9331.6|9326.6|9330.8|9325.8|25
1629690300000|2021-08-23 03:45:00|9331.5|9326.5|9331|9326|9331.6|9326.6|9331|9326|38
1629690600000|2021-08-23 03:50:00|9330.9|9325.9|9330.9|9325.9|9331.1|9326.1|9330.7|9325.7|15
1629690900000|2021-08-23 03:55:00|9331.1|9326.1|9332.5|9327.5|9332.6|9327.6|9330.8|9325.8|4
1629691200000|2021-08-23 04:00:00|9332.6|9327.6|9332.3|9327.3|9332.6|9327.6|9332.3|9327.3|6
1629691500000|2021-08-23 04:05:00|9332.5|9327.5|9333.5|9328.5|9333.5|9328.5|9332.5|9327.5|129
1629691800000|2021-08-23 04:10:00|9333.4|9328.4|9332.9|9327.9|9333.8|9328.8|9332.9|9327.9|5
1629692100000|2021-08-23 04:15:00|9333|9328|9333.9|9328.9|9334|9329|9332.4|9327.4|30
1629692400000|2021-08-23 04:20:00|9333.7|9328.7|9334.8|9329.8|9334.8|9329.8|9333.7|9328.7|28
1629692700000|2021-08-23 04:25:00|9334.7|9329.7|9335.2|9330.2|9335.3|9330.3|9334.7|9329.7|13
1629693000000|2021-08-23 04:30:00|9335.3|9330.3|9334.9|9329.9|9335.8|9330.8|9334.9|9329.9|21
1629693300000|2021-08-23 04:35:00|9334.7|9329.7|9334.7|9329.7|9334.9|9329.9|9334.3|9329.3|31
1629693600000|2021-08-23 04:40:00|9334.8|9329.8|9335|9330|9335|9330|9334.7|9329.7|9
1629693900000|2021-08-23 04:45:00|9335.2|9330.2|9333.8|9328.8|9335.2|9330.2|9333.6|9328.6|91
1629694200000|2021-08-23 04:50:00|9333.9|9328.9|9333.8|9328.8|9333.9|9328.9|9333.6|9328.6|10
1629694500000|2021-08-23 04:55:00|9333.9|9328.9|9334.2|9329.2|9334.2|9329.2|9333.8|9328.8|12
1629694800000|2021-08-23 05:00:00|9334.1|9329.1|9333.9|9328.9|9334.5|9329.5|9333.6|9328.6|20
1629695100000|2021-08-23 05:05:00|9333.8|9328.8|9332.6|9327.6|9334.2|9329.2|9332.6|9327.6|33
1629695400000|2021-08-23 05:10:00|9332.4|9327.4|9332.3|9327.3|9332.7|9327.7|9332.1|9327.1|14
1629695700000|2021-08-23 05:15:00|9332.4|9327.4|9332.9|9327.9|9333|9328|9332.3|9327.3|1
1629696000000|2021-08-23 05:20:00|9333|9328|9333.1|9328.1|9333.2|9328.2|9332.9|9327.9|9
1629696300000|2021-08-23 05:25:00|9332.9|9327.9|9332.4|9327.4|9333.4|9328.4|9332.4|9327.4|2
1629696600000|2021-08-23 05:30:00|9332.3|9327.3|9332.2|9327.2|9332.4|9327.4|9331.6|9326.6|12
1629696900000|2021-08-23 05:35:00|9332|9327|9332.2|9327.2|9332.6|9327.6|9332|9327|21
1629697200000|2021-08-23 05:40:00|9332.1|9327.1|9332.4|9327.4|9332.7|9327.7|9332.1|9327.1|5
1629697500000|2021-08-23 05:45:00|9332.2|9327.2|9332.1|9327.1|9332.7|9327.7|9332|9327|8
1629697800000|2021-08-23 05:50:00|9331.9|9326.9|9332.7|9327.7|9332.7|9327.7|9331.8|9326.8|19
1629698100000|2021-08-23 05:55:00|9333|9328|9335.2|9330.2|9335.7|9330.7|9333|9328|72
1629698400000|2021-08-23 06:00:00|9335.1|9330.1|9334.2|9329.2|9335.2|9330.2|9333.6|9328.6|49
1629698700000|2021-08-23 06:05:00|9334.5|9329.5|9335.9|9330.9|9336.7|9331.7|9334.2|9329.2|35
1629699000000|2021-08-23 06:10:00|9336|9331|9335.6|9330.6|9336.2|9331.2|9335.1|9330.1|32
1629699300000|2021-08-23 06:15:00|9335.7|9330.7|9334.7|9329.7|9336.4|9331.4|9334.1|9329.1|14
1629699600000|2021-08-23 06:20:00|9334.6|9329.6|9335.2|9330.2|9335.7|9330.7|9334.6|9329.6|7
1629699900000|2021-08-23 06:25:00|9335.1|9330.1|9336.6|9331.6|9336.7|9331.7|9335.1|9330.1|12
1629700200000|2021-08-23 06:30:00|9336.4|9331.4|9336.2|9331.2|9336.4|9331.4|9335.1|9330.1|13
1629700500000|2021-08-23 06:35:00|9336.1|9331.1|9337.8|9332.8|9338.2|9333.2|9336.1|9331.1|9
1629700800000|2021-08-23 06:40:00|9337.6|9332.6|9339.2|9334.2|9339.7|9334.7|9337.1|9332.1|85
1629701100000|2021-08-23 06:45:00|9339.3|9334.3|9339.7|9334.7|9339.7|9334.7|9338.6|9333.6|50
1629701400000|2021-08-23 06:50:00|9340.2|9335.2|9339.9|9334.9|9340.7|9335.7|9339.6|9334.6|30
1629701700000|2021-08-23 06:55:00|9340.2|9335.2|9336.4|9331.4|9340.2|9335.2|9335.9|9330.9|20
1629702000000|2021-08-23 07:00:00|9336.2|9331.2|9339|9334|9339.5|9334.5|9336|9331|30
1629702300000|2021-08-23 07:05:00|9338.7|9333.7|9340.4|9335.4|9341.2|9336.2|9338.7|9333.7|26
1629702600000|2021-08-23 07:10:00|9340.2|9335.2|9339.3|9334.3|9340.7|9335.7|9338.7|9333.7|38
1629702900000|2021-08-23 07:15:00|9339.5|9334.5|9340.5|9335.5|9340.7|9335.7|9337.3|9332.3|54
1629703200000|2021-08-23 07:20:00|9340.4|9335.4|9340.4|9335.4|9341.7|9336.7|9339.7|9334.7|17
1629703500000|2021-08-23 07:25:00|9340.2|9335.2|9338.6|9333.6|9340.7|9335.7|9338.5|9333.5|107
1629703800000|2021-08-23 07:30:00|9339.8|9334.8|9336.7|9331.7|9342.1|9337.1|9336.4|9331.4|119
1629704100000|2021-08-23 07:35:00|9336.5|9331.5|9331|9326|9337.2|9332.2|9330.9|9325.9|107
1629704400000|2021-08-23 07:40:00|9330.9|9325.9|9331.3|9326.3|9331.4|9326.4|9328.4|9323.4|146
1629704700000|2021-08-23 07:45:00|9331.4|9326.4|9331.1|9326.1|9332.1|9327.1|9329|9324|164
1629705000000|2021-08-23 07:50:00|9331|9326|9329.4|9324.4|9331.1|9326.1|9329.1|9324.1|60
1629705300000|2021-08-23 07:55:00|9329.3|9324.3|9329.8|9324.8|9330.1|9325.1|9328.3|9323.3|60
1629705600000|2021-08-23 08:00:00|9329.6|9324.6|9329.1|9324.1|9331.1|9326.1|9328.3|9323.3|62
1629705900000|2021-08-23 08:05:00|9329.2|9324.2|9327.8|9322.8|9329.7|9324.7|9327.8|9322.8|24
1629706200000|2021-08-23 08:10:00|9327.9|9322.9|9327.7|9322.7|9328.7|9323.7|9326.3|9321.3|85
1629706500000|2021-08-23 08:15:00|9327.6|9322.6|9327.1|9322.1|9327.7|9322.7|9327.1|9322.1|12
1629706800000|2021-08-23 08:20:00|9327.2|9322.2|9328.6|9323.6|9329.4|9324.4|9327.2|9322.2|122
1629707100000|2021-08-23 08:25:00|9328.4|9323.4|9328.9|9323.9|9329.2|9324.2|9328|9323|57
1629707400000|2021-08-23 08:30:00|9329.2|9324.2|9326.1|9321.1|9329.4|9324.4|9326.1|9321.1|83
1629707700000|2021-08-23 08:35:00|9326.2|9321.2|9326.9|9321.9|9327.2|9322.2|9324.5|9319.5|38
1629708000000|2021-08-23 08:40:00|9326.8|9321.8|9323.9|9318.9|9326.9|9321.9|9323.6|9318.6|32
1629708300000|2021-08-23 08:45:00|9324.2|9319.2|9324.7|9319.7|9325.2|9320.2|9323.9|9318.9|11
1629708600000|2021-08-23 08:50:00|9325|9320|9326.9|9321.9|9327.2|9322.2|9325|9320|33
1629708900000|2021-08-23 08:55:00|9326.8|9321.8|9324.2|9319.2|9326.8|9321.8|9323.9|9318.9|53
1629709200000|2021-08-23 09:00:00|9324.3|9319.3|9324.5|9319.5|9326|9321|9323.6|9318.6|21
1629709500000|2021-08-23 09:05:00|9324.4|9319.4|9326.6|9321.6|9326.7|9321.7|9324.3|9319.3|64
1629709800000|2021-08-23 09:10:00|9326.5|9321.5|9325.1|9320.1|9326.6|9321.6|9324.6|9319.6|57
1629710100000|2021-08-23 09:15:00|9325.2|9320.2|9325.1|9320.1|9326|9321|9324.6|9319.6|39
1629710400000|2021-08-23 09:20:00|9325.2|9320.2|9326.6|9321.6|9326.7|9321.7|9325.1|9320.1|83
1629710700000|2021-08-23 09:25:00|9326.7|9321.7|9328.6|9323.6|9328.7|9323.7|9326.1|9321.1|73
1629711000000|2021-08-23 09:30:00|9328.7|9323.7|9329.7|9324.7|9329.7|9324.7|9328.1|9323.1|37
1629711300000|2021-08-23 09:35:00|9329.6|9324.6|9329.7|9324.7|9330.7|9325.7|9329.2|9324.2|38
1629711600000|2021-08-23 09:40:00|9329.6|9324.6|9328.9|9323.9|9329.7|9324.7|9327.4|9322.4|14
1629711900000|2021-08-23 09:45:00|9328.8|9323.8|9329.1|9324.1|9329.2|9324.2|9328.1|9323.1|22
1629712200000|2021-08-23 09:50:00|9329.2|9324.2|9327.6|9322.6|9329.2|9324.2|9327.1|9322.1|9
1629712500000|2021-08-23 09:55:00|9327.7|9322.7|9328.2|9323.2|9328.2|9323.2|9326.8|9321.8|21
1629712800000|2021-08-23 10:00:00|9328.1|9323.1|9326.4|9321.4|9328.2|9323.2|9325.9|9320.9|50
1629713100000|2021-08-23 10:05:00|9326.3|9321.3|9329.6|9324.6|9329.7|9324.7|9326.3|9321.3|24
1629713400000|2021-08-23 10:10:00|9329.4|9324.4|9328.9|9323.9|9329.7|9324.7|9328.6|9323.6|10
1629713700000|2021-08-23 10:15:00|9329.2|9324.2|9331.7|9326.7|9332.1|9327.1|9329.1|9324.1|31
1629714000000|2021-08-23 10:20:00|9331.6|9326.6|9332.1|9327.1|9332.2|9327.2|9331.6|9326.6|24
1629714300000|2021-08-23 10:25:00|9332.2|9327.2|9331.7|9326.7|9332.2|9327.2|9331.1|9326.1|25
1629714600000|2021-08-23 10:30:00|9331.6|9326.6|9333.3|9328.3|9333.3|9328.3|9331.6|9326.6|181
1629714900000|2021-08-23 10:35:00|9333.2|9328.2|9333.4|9328.4|9334|9329|9333.2|9328.2|66
1629715200000|2021-08-23 10:40:00|9333.2|9328.2|9332.9|9327.9|9333.3|9328.3|9332.8|9327.8|29
1629715500000|2021-08-23 10:45:00|9332.7|9327.7|9331.3|9326.3|9332.7|9327.7|9331.2|9326.2|20
1629715800000|2021-08-23 10:50:00|9331.2|9326.2|9328.8|9323.8|9331.2|9326.2|9328.7|9323.7|28
1629716100000|2021-08-23 10:55:00|9328.7|9323.7|9326|9321|9328.8|9323.8|9326|9321|85
1629716400000|2021-08-23 11:00:00|9326.3|9321.3|9326.6|9321.6|9327.6|9322.6|9326|9321|159
1629716700000|2021-08-23 11:05:00|9326.5|9321.5|9327|9322|9327.1|9322.1|9326.4|9321.4|30
1629717000000|2021-08-23 11:10:00|9327.1|9322.1|9328|9323|9328.3|9323.3|9327|9322|17
1629717300000|2021-08-23 11:15:00|9327.9|9322.9|9328|9323|9328|9323|9326.2|9321.2|6
1629717600000|2021-08-23 11:20:00|9327.9|9322.9|9330.2|9325.2|9330.3|9325.3|9327.9|9322.9|7
1629717900000|2021-08-23 11:25:00|9330.3|9325.3|9329.5|9324.5|9330.8|9325.8|9329|9324|247
1629718200000|2021-08-23 11:30:00|9329.6|9324.6|9327.5|9322.5|9330|9325|9327.4|9322.4|27
1629718500000|2021-08-23 11:35:00|9327.8|9322.8|9326.6|9321.6|9328.5|9323.5|9326.2|9321.2|20
1629718800000|2021-08-23 11:40:00|9326.5|9321.5|9327.2|9322.2|9328.5|9323.5|9326.4|9321.4|10
1629719100000|2021-08-23 11:45:00|9327.3|9322.3|9327.7|9322.7|9328.5|9323.5|9327.3|9322.3|5
1629719400000|2021-08-23 11:50:00|9327.6|9322.6|9328.4|9323.4|9329.5|9324.5|9327.6|9322.6|14
1629719700000|2021-08-23 11:55:00|9328.2|9323.2|9330|9325|9330.3|9325.3|9328.2|9323.2|18
1629720000000|2021-08-23 12:00:00|9329.9|9324.9|9329.3|9324.3|9331.5|9326.5|9328.9|9323.9|38
1629720300000|2021-08-23 12:05:00|9329.2|9324.2|9328.2|9323.2|9329.2|9324.2|9327.7|9322.7|22
1629720600000|2021-08-23 12:10:00|9328.1|9323.1|9329.8|9324.8|9330.5|9325.5|9327.6|9322.6|38
1629720900000|2021-08-23 12:15:00|9329.7|9324.7|9327.3|9322.3|9330.3|9325.3|9326.9|9321.9|36
1629721200000|2021-08-23 12:20:00|9327.8|9322.8|9326.5|9321.5|9329|9324|9326.4|9321.4|133
1629721500000|2021-08-23 12:25:00|9326.8|9321.8|9325.8|9320.8|9327|9322|9325.7|9320.7|49
1629721800000|2021-08-23 12:30:00|9325.7|9320.7|9320.8|9315.8|9326|9321|9320.8|9315.8|405
1629722100000|2021-08-23 12:35:00|9320.6|9315.6|9319.6|9314.6|9320.9|9315.9|9319.6|9314.6|332
1629722400000|2021-08-23 12:40:00|9319.8|9314.8|9322.5|9317.5|9322.5|9317.5|9319.4|9314.4|63
1629722700000|2021-08-23 12:45:00|9322.9|9317.9|9322.8|9317.8|9323.4|9318.4|9322.4|9317.4|32
1629723000000|2021-08-23 12:50:00|9322.4|9317.4|9320.5|9315.5|9322.4|9317.4|9320|9315|27
1629723300000|2021-08-23 12:55:00|9320.4|9315.4|9320|9315|9320.7|9315.7|9319.4|9314.4|36
1629723600000|2021-08-23 13:00:00|9319.9|9314.9|9320.3|9315.3|9320.5|9315.5|9318.7|9313.7|172
1629723900000|2021-08-23 13:05:00|9320.2|9315.2|9317.8|9312.8|9320.3|9315.3|9317.8|9312.8|122
1629724200000|2021-08-23 13:10:00|9317.9|9312.9|9318.6|9313.6|9319.6|9314.6|9317.8|9312.8|57
1629724500000|2021-08-23 13:15:00|9318.8|9313.8|9317.7|9312.7|9318.9|9313.9|9317.4|9312.4|65
1629724800000|2021-08-23 13:20:00|9317.9|9312.9|9317.2|9312.2|9319.8|9314.8|9316.8|9311.8|49
1629725100000|2021-08-23 13:25:00|9317.1|9312.1|9313.6|9308.6|9317.4|9312.4|9313|9308|265
1629725400000|2021-08-23 13:30:00|9313.3|9308.3|9312.8|9307.8|9314.6|9309.6|9311.5|9306.5|246
1629725700000|2021-08-23 13:35:00|9312.6|9307.6|9313.4|9308.4|9313.7|9308.7|9310.6|9305.6|87
1629726000000|2021-08-23 13:40:00|9313.3|9308.3|9316.4|9311.4|9316.4|9311.4|9312.4|9307.4|124
1629726300000|2021-08-23 13:45:00|9316.1|9311.1|9316.8|9311.8|9316.9|9311.9|9311.8|9306.8|235
1629726600000|2021-08-23 13:50:00|9316.6|9311.6|9320.2|9315.2|9321|9316|9316.3|9311.3|269
1629726900000|2021-08-23 13:55:00|9321|9316|9318.9|9313.9|9321|9316|9316.6|9311.6|105
1629727200000|2021-08-23 14:00:00|9319|9314|9322.2|9317.2|9322.2|9317.2|9318.9|9313.9|57
1629727500000|2021-08-23 14:05:00|9322.4|9317.4|9320.1|9315.1|9323.3|9318.3|9320.1|9315.1|79
1629727800000|2021-08-23 14:10:00|9319.9|9314.9|9317.4|9312.4|9319.9|9314.9|9317.1|9312.1|155
1629728100000|2021-08-23 14:15:00|9317.6|9312.6|9319.8|9314.8|9320|9315|9315.1|9310.1|111
1629728400000|2021-08-23 14:20:00|9319.6|9314.6|9315.6|9310.6|9319.8|9314.8|9315.6|9310.6|61
1629728700000|2021-08-23 14:25:00|9315.9|9310.9|9316.9|9311.9|9317.6|9312.6|9315.4|9310.4|33
1629729000000|2021-08-23 14:30:00|9317.1|9312.1|9311.8|9306.8|9317.3|9312.3|9311.8|9306.8|149
1629729300000|2021-08-23 14:35:00|9311.9|9306.9|9311.5|9306.5|9312|9307|9311|9306|57
1629729600000|2021-08-23 14:40:00|9311.6|9306.6|9311.1|9306.1|9313|9308|9310.5|9305.5|356
1629729900000|2021-08-23 14:45:00|9311|9306|9309.1|9304.1|9311.1|9306.1|9308.2|9303.2|99
1629730200000|2021-08-23 14:50:00|9309.3|9304.3|9310.8|9305.8|9311.5|9306.5|9308|9303|85
1629730500000|2021-08-23 14:55:00|9310.7|9305.7|9307.3|9302.3|9310.7|9305.7|9306.3|9301.3|115
1629730800000|2021-08-23 15:00:00|9307.5|9302.5|9308.9|9303.9|9309.6|9304.6|9307|9302|232
1629731100000|2021-08-23 15:05:00|9309.1|9304.1|9310.6|9305.6|9310.6|9305.6|9308.1|9303.1|71
1629731400000|2021-08-23 15:10:00|9310.2|9305.2|9312.1|9307.1|9312.5|9307.5|9309.6|9304.6|136
1629731700000|2021-08-23 15:15:00|9311.9|9306.9|9312.6|9307.6|9313.1|9308.1|9310.6|9305.6|37
1629732000000|2021-08-23 15:20:00|9313.1|9308.1|9311.6|9306.6|9313.6|9308.6|9311.1|9306.1|31
1629732300000|2021-08-23 15:25:00|9311.5|9306.5|9312.8|9307.8|9313.6|9308.6|9311.4|9306.4|70
1629732600000|2021-08-23 15:30:00|9312.6|9307.6|9311.3|9306.3|9313.6|9308.6|9311.1|9306.1|40
1629732900000|2021-08-23 15:35:00|9311.1|9306.1|9310.6|9305.6|9311.6|9306.6|9309.1|9304.1|30
1629733200000|2021-08-23 15:40:00|9310.3|9305.3|9311.6|9306.6|9311.9|9306.9|9310.1|9305.1|61
1629733500000|2021-08-23 15:45:00|9311.5|9306.5|9310.6|9305.6|9312.6|9307.6|9310.1|9305.1|55
1629733800000|2021-08-23 15:50:00|9310.5|9305.5|9310.1|9305.1|9310.6|9305.6|9309.6|9304.6|18
1629734100000|2021-08-23 15:55:00|9310|9305|9310.6|9305.6|9311.1|9306.1|9309.1|9304.1|32
1629734400000|2021-08-23 16:00:00|9310.8|9305.8|9310.4|9305.4|9310.9|9305.9|9309.1|9304.1|67
1629734700000|2021-08-23 16:05:00|9310.6|9305.6|9308|9303|9310.6|9305.6|9308|9303|14
1629735000000|2021-08-23 16:10:00|9307.6|9302.6|9307.4|9302.4|9307.6|9302.6|9306.6|9301.6|60
1629735300000|2021-08-23 16:15:00|9307.1|9302.1|9306.6|9301.6|9307.4|9302.4|9306.6|9301.6|52
1629735600000|2021-08-23 16:20:00|9306.8|9301.8|9307.6|9302.6|9307.6|9302.6|9306.6|9301.6|11
1629735900000|2021-08-23 16:25:00|9307.3|9302.3|9307.6|9302.6|9307.9|9302.9|9307.3|9302.3|110
1629736200000|2021-08-23 16:30:00|9307.8|9302.8|9306.3|9301.3|9307.9|9302.9|9306.3|9301.3|59
1629736500000|2021-08-23 16:35:00|9306.1|9301.1|9307.1|9302.1|9307.1|9302.1|9305.7|9300.7|27
1629736800000|2021-08-23 16:40:00|9306.8|9301.8|9305.6|9300.6|9306.8|9301.8|9305.4|9300.4|17
1629737100000|2021-08-23 16:45:00|9305.7|9300.7|9306.7|9301.7|9306.7|9301.7|9305.6|9300.6|24
1629737400000|2021-08-23 16:50:00|9306.9|9301.9|9307.1|9302.1|9307.1|9302.1|9306.1|9301.1|44
1629737700000|2021-08-23 16:55:00|9307|9302|9306.1|9301.1|9307.1|9302.1|9305.9|9300.9|40
1629738000000|2021-08-23 17:00:00|9305.9|9300.9|9305.1|9300.1|9305.9|9300.9|9304.6|9299.6|54
1629738300000|2021-08-23 17:05:00|9304.9|9299.9|9303.6|9298.6|9304.9|9299.9|9303.6|9298.6|95
1629738600000|2021-08-23 17:10:00|9303.9|9298.9|9305.4|9300.4|9305.4|9300.4|9303.6|9298.6|29
1629738900000|2021-08-23 17:15:00|9305.3|9300.3|9305.6|9300.6|9306.1|9301.1|9305.1|9300.1|14
1629739200000|2021-08-23 17:20:00|9305.8|9300.8|9305.9|9300.9|9306.4|9301.4|9305.8|9300.8|25
1629739500000|2021-08-23 17:25:00|9305.8|9300.8|9305.1|9300.1|9305.8|9300.8|9305.1|9300.1|13
1629739800000|2021-08-23 17:30:00|9305.2|9300.2|9304.9|9299.9|9305.4|9300.4|9304.6|9299.6|29
1629740100000|2021-08-23 17:35:00|9305.3|9300.3|9304.9|9299.9|9305.3|9300.3|9304.9|9299.9|58
1629740400000|2021-08-23 17:40:00|9304.6|9299.6|9303.6|9298.6|9304.6|9299.6|9303.4|9298.4|56
1629740700000|2021-08-23 17:45:00|9303.4|9298.4|9303.1|9298.1|9303.4|9298.4|9303|9298|14
1629741000000|2021-08-23 17:50:00|9303.3|9298.3|9302.6|9297.6|9303.4|9298.4|9302.6|9297.6|87
1629741300000|2021-08-23 17:55:00|9302.8|9297.8|9302.3|9297.3|9302.9|9297.9|9302.1|9297.1|91
1629741600000|2021-08-23 18:00:00|9302.4|9297.4|9301.9|9296.9|9302.4|9297.4|9301.6|9296.6|55
1629741900000|2021-08-23 18:05:00|9301.8|9296.8|9301.6|9296.6|9302.1|9297.1|9301.4|9296.4|89
1629742200000|2021-08-23 18:10:00|9301.9|9296.9|9301.4|9296.4|9301.9|9296.9|9301.4|9296.4|220
1629742500000|2021-08-23 18:15:00|9301.6|9296.6|9301.9|9296.9|9301.9|9296.9|9301.4|9296.4|24
1629742800000|2021-08-23 18:20:00|9301.6|9296.6|9300.6|9295.6|9301.9|9296.9|9300.4|9295.4|124
1629743100000|2021-08-23 18:25:00|9300.4|9295.4|9300.4|9295.4|9300.4|9295.4|9299.4|9294.4|84
1629743400000|2021-08-23 18:30:00|9300.1|9295.1|9299.9|9294.9|9300.4|9295.4|9299.9|9294.9|10
1629743700000|2021-08-23 18:35:00|9299.6|9294.6|9299.2|9294.2|9300.4|9295.4|9299.2|9294.2|34
1629744000000|2021-08-23 18:40:00|9298.9|9293.9|9298.2|9293.2|9299.4|9294.4|9298.2|9293.2|64
1629744300000|2021-08-23 18:45:00|9298.7|9293.7|9299.2|9294.2|9299.2|9294.2|9298.7|9293.7|21
1629744600000|2021-08-23 18:50:00|9299.7|9294.7|9299.6|9294.6|9299.7|9294.7|9299.2|9294.2|45
1629744900000|2021-08-23 18:55:00|9299.4|9294.4|9298|9293|9299.7|9294.7|9297.2|9292.2|444
1629745200000|2021-08-23 19:00:00|9298.2|9293.2|9298.4|9293.4|9298.9|9293.9|9297.4|9292.4|45
1629745500000|2021-08-23 19:05:00|9298.6|9293.6|9299.4|9294.4|9299.8|9294.8|9298.6|9293.6|22
1629745800000|2021-08-23 19:10:00|9299.9|9294.9|9299.4|9294.4|9300.1|9295.1|9299.4|9294.4|10
1629746100000|2021-08-23 19:15:00|9299.6|9294.6|9300.1|9295.1|9300.4|9295.4|9299.4|9294.4|38
1629746400000|2021-08-23 19:20:00|9300.2|9295.2|9299.9|9294.9|9300.4|9295.4|9299.4|9294.4|7
1629746700000|2021-08-23 19:25:00|9299.7|9294.7|9299.2|9294.2|9299.7|9294.7|9298.9|9293.9|30
1629747000000|2021-08-23 19:30:00|9299|9294|9299.4|9294.4|9299.9|9294.9|9298.9|9293.9|25
1629747300000|2021-08-23 19:35:00|9299|9294|9300.1|9295.1|9300.4|9295.4|9298.9|9293.9|5
1629747600000|2021-08-23 19:40:00|9299.9|9294.9|9300.4|9295.4|9300.9|9295.9|9299.9|9294.9|10
1629747900000|2021-08-23 19:45:00|9300.6|9295.6|9299.9|9294.9|9300.9|9295.9|9299.9|9294.9|12
1629748200000|2021-08-23 19:50:00|9299.8|9294.8|9301.1|9296.1|9301.4|9296.4|9299.4|9294.4|8
1629748500000|2021-08-23 19:55:00|9300.9|9295.9|9300.4|9295.4|9301.4|9296.4|9299.9|9294.9|390
1629748800000|2021-08-23 20:00:00|9300.3|9295.3|9300.6|9295.6|9300.9|9295.9|9298.9|9293.9|123
1629749100000|2021-08-23 20:05:00|9300.7|9295.7|9301.6|9296.6|9301.6|9296.6|9300.6|9295.6|3
1629749400000|2021-08-23 20:10:00|9301.8|9296.8|9301.8|9296.8|9301.8|9296.8|9301.6|9296.6|2
1629749700000|2021-08-23 20:15:00|9301.6|9296.6|9303.3|9298.3|9303.3|9298.3|9301.6|9296.6|58
1629750000000|2021-08-23 20:20:00|9303.2|9298.2|9302.6|9297.6|9303.3|9298.3|9302|9297|48
1629750300000|2021-08-23 20:25:00|9303.1|9298.1|9303.5|9298.5|9303.6|9298.6|9303.1|9298.1|14
1629750600000|2021-08-23 20:30:00|9303.6|9298.6|9303.1|9298.1|9303.6|9298.6|9302.8|9297.8|10
1629750900000|2021-08-23 20:35:00|9302.8|9297.8|9301.5|9296.5|9303|9298|9301.5|9296.5|10
1629751200000|2021-08-23 20:40:00|9301.6|9296.6|9301.6|9296.6|9301.8|9296.8|9301.5|9296.5|3
1629751500000|2021-08-23 20:45:00|9301.5|9296.5|9300.6|9295.6|9301.6|9296.6|9300.6|9295.6|9
1629751800000|2021-08-23 20:50:00|9300.9|9295.9|9301.6|9296.6|9301.6|9296.6|9300.6|9295.6|46
1629752100000|2021-08-23 20:55:00|9301.8|9296.8|9302.1|9295.1|9302.1|9296.8|9299.4|9294.4|21
1629763200000|2021-08-24 00:00:00|9301.8|9297.1|9299.7|9294.7|9301.8|9297.1|9299.6|9294.6|54
1629763500000|2021-08-24 00:05:00|9299.8|9294.8|9300.6|9295.6|9300.6|9295.6|9299.6|9294.6|12
1629763800000|2021-08-24 00:10:00|9300.7|9295.7|9301|9296|9301.6|9296.6|9300.6|9295.6|64
1629764100000|2021-08-24 00:15:00|9301.1|9296.1|9302.6|9297.6|9302.6|9297.6|9301|9296|24
1629764400000|2021-08-24 00:20:00|9302.9|9297.9|9303.3|9298.3|9303.6|9298.6|9302.9|9297.9|16
1629764700000|2021-08-24 00:25:00|9303.1|9298.1|9304.6|9299.6|9305.1|9300.1|9303.1|9298.1|7
1629765000000|2021-08-24 00:30:00|9304.5|9299.5|9304.3|9299.3|9304.6|9299.6|9304.2|9299.2|6
1629765300000|2021-08-24 00:35:00|9304.5|9299.5|9304.1|9299.1|9304.6|9299.6|9304.1|9299.1|7
1629765600000|2021-08-24 00:40:00|9304.2|9299.2|9305.1|9300.1|9305.6|9300.6|9304.2|9299.2|61
1629765900000|2021-08-24 00:45:00|9305|9300|9304.8|9299.8|9305.1|9300.1|9304.5|9299.5|8
1629766200000|2021-08-24 00:50:00|9305.1|9300.1|9305.3|9300.3|9306.1|9301.1|9305.1|9300.1|20
1629766500000|2021-08-24 00:55:00|9305|9300|9306.6|9301.6|9307.1|9302.1|9304.8|9299.8|10
1629766800000|2021-08-24 01:00:00|9306.5|9301.5|9306.3|9301.3|9307.6|9302.6|9306|9301|34
1629767100000|2021-08-24 01:05:00|9306.6|9301.6|9306.5|9301.5|9307.2|9302.2|9306.5|9301.5|1
1629767400000|2021-08-24 01:10:00|9306.3|9301.3|9306.1|9301.1|9306.6|9301.6|9306.1|9301.1|14
1629767700000|2021-08-24 01:15:00|9305.9|9300.9|9306.6|9301.6|9306.6|9301.6|9305.8|9300.8|9
1629768000000|2021-08-24 01:20:00|9306.5|9301.5|9306.1|9301.1|9306.5|9301.5|9305.6|9300.6|6
1629768300000|2021-08-24 01:25:00|9306.5|9301.5|9305.6|9300.6|9306.5|9301.5|9305.6|9300.6|41
1629768600000|2021-08-24 01:30:00|9305.8|9300.8|9306|9301|9306.5|9301.5|9305.8|9300.8|56
1629768900000|2021-08-24 01:35:00|9306.3|9301.3|9306|9301|9306.5|9301.5|9305.5|9300.5|26
1629769200000|2021-08-24 01:40:00|9305.8|9300.8|9304.8|9299.8|9306|9301|9304.8|9299.8|10
1629769500000|2021-08-24 01:45:00|9305.1|9300.1|9304.8|9299.8|9305.1|9300.1|9304.8|9299.8|37
1629769800000|2021-08-24 01:50:00|9305|9300|9305.8|9300.8|9306.1|9301.1|9305|9300|55
1629770100000|2021-08-24 01:55:00|9305.5|9300.5|9307.6|9302.6|9307.6|9302.6|9305.1|9300.1|46
1629770400000|2021-08-24 02:00:00|9307.5|9302.5|9308.9|9303.9|9309.1|9304.1|9307.1|9302.1|37
1629770700000|2021-08-24 02:05:00|9308.8|9303.8|9308.5|9303.5|9308.8|9303.8|9308|9303|8
1629771000000|2021-08-24 02:10:00|9308.8|9303.8|9308|9303|9308.8|9303.8|9307.8|9302.8|9
1629771300000|2021-08-24 02:15:00|9307.9|9302.9|9306.8|9301.8|9308|9303|9306.8|9301.8|17
1629771600000|2021-08-24 02:20:00|9307|9302|9307.1|9302.1|9307.3|9302.3|9306.5|9301.5|7
1629771900000|2021-08-24 02:25:00|9307.3|9302.3|9307.6|9302.6|9307.6|9302.6|9307.3|9302.3|10
1629772200000|2021-08-24 02:30:00|9307.5|9302.5|9307|9302|9308|9303|9307|9302|25
1629772500000|2021-08-24 02:35:00|9306.8|9301.8|9306.8|9301.8|9307.1|9302.1|9306.8|9301.8|2
1629772800000|2021-08-24 02:40:00|9306.7|9301.7|9305.5|9300.5|9306.7|9301.7|9305.5|9300.5|13
1629773100000|2021-08-24 02:45:00|9305.7|9300.7|9305.7|9300.7|9305.8|9300.8|9305.5|9300.5|8
1629773400000|2021-08-24 02:50:00|9305.8|9300.8|9304.9|9299.9|9306.1|9301.1|9304.9|9299.9|16
1629773700000|2021-08-24 02:55:00|9305|9300|9303.6|9298.6|9305|9300|9303.3|9298.3|44
1629774000000|2021-08-24 03:00:00|9303.5|9298.5|9305.1|9300.1|9305.1|9300.1|9303.3|9298.3|14
1629774300000|2021-08-24 03:05:00|9305|9300|9305.6|9300.6|9305.6|9300.6|9305|9300|8
1629774600000|2021-08-24 03:10:00|9305.5|9300.5|9304.7|9299.7|9305.8|9300.8|9304.7|9299.7|6
1629774900000|2021-08-24 03:15:00|9304.8|9299.8|9304.8|9299.8|9305.1|9300.1|9304.5|9299.5|2
1629775200000|2021-08-24 03:20:00|9305|9300|9304.8|9299.8|9305.1|9300.1|9304.8|9299.8|13
1629775500000|2021-08-24 03:25:00|9305|9300|9305.1|9300.1|9305.6|9300.6|9305|9300|1
1629775800000|2021-08-24 03:30:00|9305|9300|9305.1|9300.1|9305.6|9300.6|9305|9300|3
1629776400000|2021-08-24 03:40:00|9305.3|9300.3|9305.6|9300.6|9305.6|9300.6|9305.1|9300.1|2
1629776700000|2021-08-24 03:45:00|9305.2|9300.2|9306.3|9301.3|9306.6|9301.6|9305.2|9300.2|2
1629777000000|2021-08-24 03:50:00|9306.6|9301.6|9306.1|9301.1|9306.6|9301.6|9306.1|9301.1|10
1629777300000|2021-08-24 03:55:00|9306.4|9301.4|9306.9|9301.9|9306.9|9301.9|9306.4|9301.4|5
1629777600000|2021-08-24 04:00:00|9306.6|9301.6|9306.6|9301.6|9306.9|9301.9|9306.3|9301.3|11
1629777900000|2021-08-24 04:05:00|9306.5|9301.5|9306.1|9301.1|9307.1|9302.1|9306.1|9301.1|24
1629778200000|2021-08-24 04:10:00|9306.4|9301.4|9306.3|9301.3|9306.5|9301.5|9306.1|9301.1|31
1629778500000|2021-08-24 04:15:00|9306.1|9301.1|9305.8|9300.8|9306.1|9301.1|9305.8|9300.8|5
1629778800000|2021-08-24 04:20:00|9305.9|9300.9|9306.6|9301.6|9306.6|9301.6|9305.9|9300.9|7
1629779100000|2021-08-24 04:25:00|9306.5|9301.5|9306.6|9301.6|9307.1|9302.1|9306.1|9301.1|1
1629779400000|2021-08-24 04:30:00|9306.3|9301.3|9305.8|9300.8|9306.6|9301.6|9305.8|9300.8|2
1629779700000|2021-08-24 04:35:00|9305.9|9300.9|9305.8|9300.8|9305.9|9300.9|9305.6|9300.6|20
1629780000000|2021-08-24 04:40:00|9305.6|9300.6|9305.8|9300.8|9305.8|9300.8|9305.6|9300.6|2
1629780300000|2021-08-24 04:45:00|9305.9|9300.9|9305.8|9300.8|9305.9|9300.9|9305.7|9300.7|7
1629780600000|2021-08-24 04:50:00|9305.6|9300.6|9305.3|9300.3|9305.6|9300.6|9305.3|9300.3|2
1629780900000|2021-08-24 04:55:00|9305.1|9300.1|9304.8|9299.8|9305.1|9300.1|9304.8|9299.8|7
1629781200000|2021-08-24 05:00:00|9305.1|9300.1|9304.8|9299.8|9305.1|9300.1|9304.5|9299.5|5
1629781500000|2021-08-24 05:05:00|9305|9300|9303.5|9298.5|9305|9300|9303|9298|7
1629781800000|2021-08-24 05:10:00|9303.6|9298.6|9302.6|9297.6|9303.6|9298.6|9302.3|9297.3|7
1629782100000|2021-08-24 05:15:00|9302.9|9297.9|9302.1|9297.1|9302.9|9297.9|9301.8|9296.8|6
1629782400000|2021-08-24 05:20:00|9302|9297|9302.6|9297.6|9302.6|9297.6|9301.8|9296.8|7
1629782700000|2021-08-24 05:25:00|9303.1|9298.1|9302.1|9297.1|9303.5|9298.5|9302.1|9297.1|10
1629783000000|2021-08-24 05:30:00|9302.3|9297.3|9302.6|9297.6|9303.1|9298.1|9302.1|9297.1|8
1629783300000|2021-08-24 05:35:00|9302.4|9297.4|9301.9|9296.9|9302.6|9297.6|9300.7|9295.7|77
1629783600000|2021-08-24 05:40:00|9302.1|9297.1|9300.8|9295.8|9302.1|9297.1|9300.8|9295.8|7
1629783900000|2021-08-24 05:45:00|9300.9|9295.9|9301.6|9296.6|9302.1|9297.1|9300.5|9295.5|35
1629784200000|2021-08-24 05:50:00|9301.8|9296.8|9301.8|9296.8|9302.3|9297.3|9301.3|9296.3|0
1629784500000|2021-08-24 05:55:00|9301.6|9296.6|9302.8|9297.8|9302.8|9297.8|9301.6|9296.6|4
1629784800000|2021-08-24 06:00:00|9302.6|9297.6|9301.5|9296.5|9303.8|9298.8|9300.5|9295.5|36
1629785100000|2021-08-24 06:05:00|9301.3|9296.3|9301.1|9296.1|9302.1|9297.1|9300.8|9295.8|18
1629785400000|2021-08-24 06:10:00|9301|9296|9301|9296|9301.8|9296.8|9300.3|9295.3|7
1629785700000|2021-08-24 06:15:00|9300.8|9295.8|9300.3|9295.3|9301.1|9296.1|9300|9295|20
1629786000000|2021-08-24 06:20:00|9300.2|9295.2|9298.8|9293.8|9300.3|9295.3|9298.2|9293.2|33
1629786300000|2021-08-24 06:25:00|9298.6|9293.6|9299.3|9294.3|9300|9295|9298.6|9293.6|13
1629786600000|2021-08-24 06:30:00|9299.5|9294.5|9298.8|9293.8|9300.1|9295.1|9298.8|9293.8|17
1629786900000|2021-08-24 06:35:00|9298.6|9293.6|9299.8|9294.8|9301.1|9296.1|9298.3|9293.3|64
1629787200000|2021-08-24 06:40:00|9300.1|9295.1|9301.6|9296.6|9302.1|9297.1|9299.3|9294.3|34
1629787500000|2021-08-24 06:45:00|9301.5|9296.5|9300|9295|9303.1|9298.1|9299.8|9294.8|18
1629787800000|2021-08-24 06:50:00|9299.8|9294.8|9300.6|9295.6|9301.1|9296.1|9299.1|9294.1|47
1629788100000|2021-08-24 06:55:00|9300.9|9295.9|9303.1|9298.1|9303.9|9298.9|9300.6|9295.6|27
1629788400000|2021-08-24 07:00:00|9303.2|9298.2|9299.9|9294.9|9303.4|9298.4|9299.6|9294.6|38
1629788700000|2021-08-24 07:05:00|9300|9295|9302.4|9297.4|9302.4|9297.4|9299.9|9294.9|26
1629789000000|2021-08-24 07:10:00|9302.1|9297.1|9305.1|9300.1|9305.4|9300.4|9301.6|9296.6|38
1629789300000|2021-08-24 07:15:00|9305.4|9300.4|9302.9|9297.9|9305.7|9300.7|9302.2|9297.2|30
1629789600000|2021-08-24 07:20:00|9302.8|9297.8|9302.4|9297.4|9302.9|9297.9|9301.1|9296.1|37
1629789900000|2021-08-24 07:25:00|9302.3|9297.3|9303.4|9298.4|9303.9|9298.9|9301.6|9296.6|29
1629790200000|2021-08-24 07:30:00|9303.1|9298.1|9305.1|9300.1|9305.8|9300.8|9303.1|9298.1|22
1629790500000|2021-08-24 07:35:00|9305.4|9300.4|9307.1|9302.1|9307.2|9302.2|9305.4|9300.4|23
1629790800000|2021-08-24 07:40:00|9307.2|9302.2|9304.3|9299.3|9307.4|9302.4|9304.1|9299.1|14
1629791100000|2021-08-24 07:45:00|9304.1|9299.1|9303.9|9298.9|9305.1|9300.1|9303.6|9298.6|5
1629791400000|2021-08-24 07:50:00|9304|9299|9304.8|9299.8|9305.1|9300.1|9303.6|9298.6|13
1629791700000|2021-08-24 07:55:00|9304.6|9299.6|9304.1|9299.1|9305.4|9300.4|9303.6|9298.6|23
1629792000000|2021-08-24 08:00:00|9304.4|9299.4|9306.5|9301.5|9306.6|9301.6|9304.1|9299.1|32
1629792300000|2021-08-24 08:05:00|9306.3|9301.3|9303.6|9298.6|9306.6|9301.6|9302.6|9297.6|22
1629792600000|2021-08-24 08:10:00|9303.9|9298.9|9304.5|9299.5|9304.6|9299.6|9303.6|9298.6|22
1629792900000|2021-08-24 08:15:00|9304.3|9299.3|9304.8|9299.8|9306.6|9301.6|9304.3|9299.3|9
1629793200000|2021-08-24 08:20:00|9305.1|9300.1|9307.1|9302.1|9307.6|9302.6|9303.1|9298.1|13
1629793500000|2021-08-24 08:25:00|9307.4|9302.4|9307.2|9302.2|9308.6|9303.6|9306.9|9301.9|27
1629793800000|2021-08-24 08:30:00|9307.4|9302.4|9309.1|9304.1|9309.6|9304.6|9306.6|9301.6|24
1629794100000|2021-08-24 08:35:00|9309|9304|9308.6|9303.6|9309.4|9304.4|9307.6|9302.6|14
1629794400000|2021-08-24 08:40:00|9308.9|9303.9|9307.1|9302.1|9309.1|9304.1|9306.6|9301.6|12
1629794700000|2021-08-24 08:45:00|9307.2|9302.2|9305.3|9300.3|9307.6|9302.6|9305.1|9300.1|6
1629795000000|2021-08-24 08:50:00|9305.1|9300.1|9309.3|9304.3|9310.3|9305.3|9305.1|9300.1|85
1629795300000|2021-08-24 08:55:00|9309.5|9304.5|9310.1|9305.1|9311|9306|9308.6|9303.6|7
1629795600000|2021-08-24 09:00:00|9310.6|9305.6|9309.8|9304.8|9310.6|9305.6|9309.1|9304.1|10
1629795900000|2021-08-24 09:05:00|9310.1|9305.1|9310.1|9305.1|9310.4|9305.4|9308.8|9303.8|10
1629796200000|2021-08-24 09:10:00|9310|9305|9309.4|9304.4|9310.1|9305.1|9308.2|9303.2|85
1629796500000|2021-08-24 09:15:00|9309.1|9304.1|9306.4|9301.4|9309.9|9304.9|9306.1|9301.1|31
1629796800000|2021-08-24 09:20:00|9306.6|9301.6|9305.4|9300.4|9306.6|9301.6|9304.1|9299.1|24
1629797100000|2021-08-24 09:25:00|9305.3|9300.3|9305.4|9300.4|9305.4|9300.4|9304.6|9299.6|9
1629797400000|2021-08-24 09:30:00|9305.3|9300.3|9304.6|9299.6|9305.4|9300.4|9303.6|9298.6|10
1629797700000|2021-08-24 09:35:00|9304.4|9299.4|9305.4|9300.4|9306.1|9301.1|9304.1|9299.1|16
1629798000000|2021-08-24 09:40:00|9305.6|9300.6|9305.4|9300.4|9306.1|9301.1|9303.9|9298.9|24
1629798300000|2021-08-24 09:45:00|9305.6|9300.6|9305.7|9300.7|9306.1|9301.1|9304.6|9299.6|3
1629798600000|2021-08-24 09:50:00|9306.1|9301.1|9306.6|9301.6|9307.1|9302.1|9305.2|9300.2|6
1629798900000|2021-08-24 09:55:00|9306.8|9301.8|9308.1|9303.1|9308.6|9303.6|9306.6|9301.6|18
1629799200000|2021-08-24 10:00:00|9307.7|9302.7|9306.6|9301.6|9307.7|9302.7|9306.1|9301.1|13
1629799500000|2021-08-24 10:05:00|9306.4|9301.4|9304.6|9299.6|9306.8|9301.8|9304.6|9299.6|43
1629799800000|2021-08-24 10:10:00|9304.8|9299.8|9304.6|9299.6|9306.1|9301.1|9304.1|9299.1|8
1629800100000|2021-08-24 10:15:00|9304.8|9299.8|9304.3|9299.3|9305.6|9300.6|9304.3|9299.3|16
1629800400000|2021-08-24 10:20:00|9304.1|9299.1|9304.1|9299.1|9304.6|9299.6|9303.6|9298.6|8
1629800700000|2021-08-24 10:25:00|9304|9299|9303|9298|9304.3|9299.3|9302.5|9297.5|36
1629801000000|2021-08-24 10:30:00|9303.1|9298.1|9300.8|9295.8|9303.8|9298.8|9300.6|9295.6|13
1629801300000|2021-08-24 10:35:00|9300.6|9295.6|9302.3|9297.3|9302.3|9297.3|9300.3|9295.3|12
1629801600000|2021-08-24 10:40:00|9302.1|9297.1|9302.1|9297.1|9302.1|9297.1|9300.6|9295.6|17
1629801900000|2021-08-24 10:45:00|9301.8|9296.8|9302.6|9297.6|9303|9298|9301.8|9296.8|14
1629802200000|2021-08-24 10:50:00|9302.5|9297.5|9302.1|9297.1|9302.8|9297.8|9302|9297|1
1629802500000|2021-08-24 10:55:00|9302.3|9297.3|9303.5|9298.5|9305.1|9300.1|9302.3|9297.3|51
1629802800000|2021-08-24 11:00:00|9303.6|9298.6|9303|9298|9304.6|9299.6|9302.8|9297.8|4
1629803100000|2021-08-24 11:05:00|9302.8|9297.8|9300.8|9295.8|9302.8|9297.8|9300.6|9295.6|56
1629803400000|2021-08-24 11:10:00|9300.6|9295.6|9300.5|9295.5|9301|9296|9299.3|9294.3|27
1629803700000|2021-08-24 11:15:00|9300.3|9295.3|9300.6|9295.6|9301.4|9296.4|9300.3|9295.3|5
1629804000000|2021-08-24 11:20:00|9300.9|9295.9|9300.6|9295.6|9301.1|9296.1|9300.1|9295.1|5
1629804300000|2021-08-24 11:25:00|9300.4|9295.4|9301.6|9296.6|9301.9|9296.9|9300.1|9295.1|8
1629804600000|2021-08-24 11:30:00|9301.4|9296.4|9301.1|9296.1|9303.1|9298.1|9301.1|9296.1|11
1629804900000|2021-08-24 11:35:00|9301.2|9296.2|9300.9|9295.9|9301.4|9296.4|9299.9|9294.9|16
1629805200000|2021-08-24 11:40:00|9301.1|9296.1|9300.6|9295.6|9301.3|9296.3|9299.9|9294.9|34
1629805500000|2021-08-24 11:45:00|9300.7|9295.7|9301.5|9296.5|9301.6|9296.6|9300.6|9295.6|8
1629805800000|2021-08-24 11:50:00|9301.3|9296.3|9302.9|9297.9|9302.9|9297.9|9300.9|9295.9|9
1629806100000|2021-08-24 11:55:00|9302.8|9297.8|9303.9|9298.9|9304.6|9299.6|9302.1|9297.1|97
1629806400000|2021-08-24 12:00:00|9304.1|9299.1|9303.1|9298.1|9304.1|9299.1|9302.6|9297.6|15
1629806700000|2021-08-24 12:05:00|9303.2|9298.2|9301.6|9296.6|9303.6|9298.6|9300.6|9295.6|21
1629807000000|2021-08-24 12:10:00|9301.4|9296.4|9301.6|9296.6|9303.1|9298.1|9301.4|9296.4|23
1629807300000|2021-08-24 12:15:00|9301.4|9296.4|9298.6|9293.6|9301.4|9296.4|9298.3|9293.3|117
1629807600000|2021-08-24 12:20:00|9298.4|9293.4|9299.6|9294.6|9301.4|9296.4|9298.3|9293.3|160
1629807900000|2021-08-24 12:25:00|9299.4|9294.4|9299.3|9294.3|9300.4|9295.4|9298.6|9293.6|49
1629808200000|2021-08-24 12:30:00|9299.1|9294.1|9299.1|9294.1|9300.4|9295.4|9299.1|9294.1|62
1629808500000|2021-08-24 12:35:00|9299.4|9294.4|9299.4|9294.4|9300.6|9295.6|9298.9|9293.9|62
1629808800000|2021-08-24 12:40:00|9299.2|9294.2|9296.7|9291.7|9299.4|9294.4|9295|9290|241
1629809100000|2021-08-24 12:45:00|9297.1|9292.1|9295.6|9290.6|9298.4|9293.4|9295.5|9290.5|103
1629809400000|2021-08-24 12:50:00|9295.9|9290.9|9294.6|9289.6|9296.4|9291.4|9292.4|9287.4|108
1629809700000|2021-08-24 12:55:00|9294.4|9289.4|9295.4|9290.4|9295.4|9290.4|9293.8|9288.8|45
1629810000000|2021-08-24 13:00:00|9295.1|9290.1|9292.2|9287.2|9295.6|9290.6|9291.9|9286.9|99
1629810300000|2021-08-24 13:05:00|9292.6|9287.6|9292.4|9287.4|9293.6|9288.6|9291.6|9286.6|45
1629810600000|2021-08-24 13:10:00|9292.6|9287.6|9294.1|9289.1|9295.1|9290.1|9292.4|9287.4|34
1629810900000|2021-08-24 13:15:00|9294.2|9289.2|9292.3|9287.3|9294.6|9289.6|9291.6|9286.6|35
1629811200000|2021-08-24 13:20:00|9292.4|9287.4|9294.6|9289.6|9294.8|9289.8|9292.1|9287.1|62
1629811500000|2021-08-24 13:25:00|9294.5|9289.5|9295.3|9290.3|9297.1|9292.1|9293.1|9288.1|75
1629811800000|2021-08-24 13:30:00|9295.5|9290.5|9306.1|9301.1|9306.1|9301.1|9294.1|9289.1|271
1629812100000|2021-08-24 13:35:00|9306.3|9301.3|9299.9|9294.9|9306.6|9301.6|9299.9|9294.9|80
1629812400000|2021-08-24 13:40:00|9300.4|9295.4|9302.8|9297.8|9304.3|9299.3|9300.4|9295.4|63
1629812700000|2021-08-24 13:45:00|9302.9|9297.9|9299.3|9294.3|9303.6|9298.6|9298.7|9293.7|76
1629813000000|2021-08-24 13:50:00|9299.1|9294.1|9298.8|9293.8|9299.3|9294.3|9296.1|9291.1|96
1629813300000|2021-08-24 13:55:00|9299|9294|9298|9293|9299.3|9294.3|9297.3|9292.3|34
1629813600000|2021-08-24 14:00:00|9297.8|9292.8|9293.4|9288.4|9298.3|9293.3|9291.1|9286.1|166
1629813900000|2021-08-24 14:05:00|9293.6|9288.6|9295.5|9290.5|9296|9291|9292.6|9287.6|66
1629814200000|2021-08-24 14:10:00|9295.9|9290.9|9299.1|9294.1|9300.3|9295.3|9294.8|9289.8|132
1629814500000|2021-08-24 14:15:00|9299|9294|9295.8|9290.8|9299|9294|9295.8|9290.8|39
1629814800000|2021-08-24 14:20:00|9295.6|9290.6|9294.9|9289.9|9295.6|9290.6|9293.4|9288.4|51
1629815100000|2021-08-24 14:25:00|9294.8|9289.8|9292.2|9287.2|9294.8|9289.8|9291.6|9286.6|83
1629815400000|2021-08-24 14:30:00|9292.4|9287.4|9289.4|9284.4|9292.4|9287.4|9289.4|9284.4|72
1629815700000|2021-08-24 14:35:00|9289.2|9284.2|9285.6|9280.6|9289.2|9284.2|9284.4|9279.4|424
1629816000000|2021-08-24 14:40:00|9285.4|9280.4|9283.4|9278.4|9287.2|9282.2|9283.1|9278.1|216
1629816300000|2021-08-24 14:45:00|9283.6|9278.6|9285.1|9280.1|9287.2|9282.2|9283.1|9278.1|225
1629816600000|2021-08-24 14:50:00|9284.9|9279.9|9283.7|9278.7|9285.2|9280.2|9283.4|9278.4|69
1629816900000|2021-08-24 14:55:00|9283.6|9278.6|9287.1|9282.1|9288.2|9283.2|9283.4|9278.4|115
1629817200000|2021-08-24 15:00:00|9286.9|9281.9|9289.4|9284.4|9289.9|9284.9|9286.9|9281.9|174
1629817500000|2021-08-24 15:05:00|9289.2|9284.2|9290.9|9285.9|9291.2|9286.2|9289.2|9284.2|74
1629817800000|2021-08-24 15:10:00|9291|9286|9290.7|9285.7|9291.2|9286.2|9288.4|9283.4|45
1629818100000|2021-08-24 15:15:00|9290.8|9285.8|9292.7|9287.7|9292.7|9287.7|9290.6|9285.6|65
1629818400000|2021-08-24 15:20:00|9293|9288|9293.9|9288.9|9294.2|9289.2|9292.2|9287.2|71
1629818700000|2021-08-24 15:25:00|9294|9289|9296.2|9291.2|9296.2|9291.2|9294|9289|96
1629819000000|2021-08-24 15:30:00|9295.9|9290.9|9296.2|9291.2|9296.5|9291.5|9294.8|9289.8|70
1629819300000|2021-08-24 15:35:00|9296.1|9291.1|9296.9|9291.9|9297.4|9292.4|9296.1|9291.1|24
1629819600000|2021-08-24 15:40:00|9297.1|9292.1|9297.6|9292.6|9297.6|9292.6|9295.6|9290.6|96
1629819900000|2021-08-24 15:45:00|9297.4|9292.4|9297.6|9292.6|9298.1|9293.1|9297.1|9292.1|20
1629820200000|2021-08-24 15:50:00|9297.7|9292.7|9299.6|9294.6|9299.6|9294.6|9297.1|9292.1|72
1629820500000|2021-08-24 15:55:00|9299.5|9294.5|9298.4|9293.4|9300.6|9295.6|9298.4|9293.4|305
1629820800000|2021-08-24 16:00:00|9298.9|9293.9|9299.4|9294.4|9300.4|9295.4|9298.9|9293.9|59
1629821100000|2021-08-24 16:05:00|9299.5|9294.5|9299.4|9294.4|9300.8|9295.8|9298.7|9293.7|44
1629821400000|2021-08-24 16:10:00|9299.3|9294.3|9299.4|9294.4|9299.9|9294.9|9298.9|9293.9|12
1629821700000|2021-08-24 16:15:00|9299.2|9294.2|9299.4|9294.4|9299.6|9294.6|9298.6|9293.6|15
1629822000000|2021-08-24 16:20:00|9299.6|9294.6|9300.1|9295.1|9300.9|9295.9|9299.6|9294.6|11
1629822300000|2021-08-24 16:25:00|9299.9|9294.9|9300.4|9295.4|9300.6|9295.6|9299.9|9294.9|33
1629822600000|2021-08-24 16:30:00|9300.3|9295.3|9299.9|9294.9|9300.7|9295.7|9299.4|9294.4|82
1629822900000|2021-08-24 16:35:00|9300.2|9295.2|9299.4|9294.4|9300.2|9295.2|9299.3|9294.3|31
1629823200000|2021-08-24 16:40:00|9299.3|9294.3|9299.4|9294.4|9299.9|9294.9|9299.3|9294.3|10
1629823500000|2021-08-24 16:45:00|9299.8|9294.8|9299.4|9294.4|9299.9|9294.9|9299.4|9294.4|8
1629823800000|2021-08-24 16:50:00|9299.3|9294.3|9298.9|9293.9|9299.4|9294.4|9298.4|9293.4|15
1629824100000|2021-08-24 16:55:00|9298.7|9293.7|9296.9|9291.9|9298.7|9293.7|9296.6|9291.6|35
1629824400000|2021-08-24 17:00:00|9297.1|9292.1|9297.4|9292.4|9297.9|9292.9|9296.4|9291.4|80
1629824700000|2021-08-24 17:05:00|9297.3|9292.3|9297.4|9292.4|9297.9|9292.9|9296.9|9291.9|23
1629825000000|2021-08-24 17:10:00|9297.6|9292.6|9297.9|9292.9|9298.1|9293.1|9297.4|9292.4|12
1629825300000|2021-08-24 17:15:00|9297.8|9292.8|9297.4|9292.4|9297.9|9292.9|9296.9|9291.9|24
1629825600000|2021-08-24 17:20:00|9297.5|9292.5|9297.4|9292.4|9298.2|9293.2|9296.9|9291.9|16
1629825900000|2021-08-24 17:25:00|9296.9|9291.9|9296.4|9291.4|9297.1|9292.1|9296|9291|78
1629826200000|2021-08-24 17:30:00|9296.9|9291.9|9297.4|9292.4|9297.4|9292.4|9296.4|9291.4|22
1629826500000|2021-08-24 17:35:00|9297.1|9292.1|9296.9|9291.9|9297.4|9292.4|9296.6|9291.6|11
1629826800000|2021-08-24 17:40:00|9297|9292|9297.4|9292.4|9297.7|9292.7|9296.4|9291.4|9
1629827100000|2021-08-24 17:45:00|9297.5|9292.5|9297.7|9292.7|9298.4|9293.4|9297.5|9292.5|23
1629827400000|2021-08-24 17:50:00|9297.9|9292.9|9298.1|9293.1|9298.4|9293.4|9297.9|9292.9|35
1629827700000|2021-08-24 17:55:00|9297.9|9292.9|9297.9|9292.9|9298.9|9293.9|9297.8|9292.8|11
1629828000000|2021-08-24 18:00:00|9298.4|9293.4|9298.6|9293.6|9299.1|9294.1|9298.4|9293.4|14
1629828300000|2021-08-24 18:05:00|9298.4|9293.4|9297.6|9292.6|9298.4|9293.4|9297.6|9292.6|13
1629828600000|2021-08-24 18:10:00|9297.4|9292.4|9297.1|9292.1|9297.9|9292.9|9297.1|9292.1|13
1629828900000|2021-08-24 18:15:00|9296.9|9291.9|9296.4|9291.4|9296.9|9291.9|9295.9|9290.9|17
1629829200000|2021-08-24 18:20:00|9296.3|9291.3|9294.1|9289.1|9296.4|9291.4|9293.6|9288.6|24
1629829500000|2021-08-24 18:25:00|9293.6|9288.6|9293.6|9288.6|9294.1|9289.1|9293.6|9288.6|21
1629829800000|2021-08-24 18:30:00|9293.9|9288.9|9293|9288|9294.1|9289.1|9293|9288|75
1629830100000|2021-08-24 18:35:00|9292.6|9287.6|9291.6|9286.6|9292.6|9287.6|9290.6|9285.6|290
1629830400000|2021-08-24 18:40:00|9291.8|9286.8|9292.3|9287.3|9292.6|9287.6|9291.6|9286.6|117
1629830700000|2021-08-24 18:45:00|9292.6|9287.6|9292.6|9287.6|9292.9|9287.9|9292.1|9287.1|27
1629831000000|2021-08-24 18:50:00|9292.5|9287.5|9291.6|9286.6|9292.6|9287.6|9291.6|9286.6|16
1629831300000|2021-08-24 18:55:00|9292|9287|9291.8|9286.8|9292.1|9287.1|9291.1|9286.1|262
1629831600000|2021-08-24 19:00:00|9291.6|9286.6|9291.6|9286.6|9292.1|9287.1|9291.3|9286.3|46
1629831900000|2021-08-24 19:05:00|9291.8|9286.8|9292.1|9287.1|9292.1|9287.1|9291.6|9286.6|13
1629832200000|2021-08-24 19:10:00|9292|9287|9291.6|9286.6|9292.1|9287.1|9291.6|9286.6|14
1629832500000|2021-08-24 19:15:00|9292.1|9287.1|9292.6|9287.6|9292.6|9287.6|9292.1|9287.1|134
1629832800000|2021-08-24 19:20:00|9293|9288|9293.7|9288.7|9293.8|9288.8|9292.6|9287.6|6
1629833100000|2021-08-24 19:25:00|9293.5|9288.5|9293.3|9288.3|9293.6|9288.6|9293|9288|3
1629833400000|2021-08-24 19:30:00|9293.2|9288.2|9293.1|9288.1|9293.3|9288.3|9292.6|9287.6|4
1629833700000|2021-08-24 19:35:00|9292.9|9287.9|9292.1|9287.1|9292.9|9287.9|9292.1|9287.1|17
1629834000000|2021-08-24 19:40:00|9292.2|9287.2|9291.9|9286.9|9292.6|9287.6|9291.6|9286.6|13
1629834300000|2021-08-24 19:45:00|9292.1|9287.1|9291.6|9286.6|9292.1|9287.1|9291.6|9286.6|19
1629834600000|2021-08-24 19:50:00|9291.7|9286.7|9291.9|9286.9|9292.4|9287.4|9291.4|9286.4|6
1629834900000|2021-08-24 19:55:00|9291.8|9286.8|9290.4|9285.4|9291.9|9286.9|9290.1|9285.1|180
1629835200000|2021-08-24 20:00:00|9290.1|9285.1|9290.6|9285.6|9291.1|9286.1|9290.1|9285.1|39
1629835500000|2021-08-24 20:05:00|9290.1|9285.1|9290.6|9285.6|9290.6|9285.6|9290.1|9285.1|5
1629835800000|2021-08-24 20:10:00|9290.5|9285.5|9290.6|9285.6|9290.6|9285.6|9290.1|9285.1|2
1629836100000|2021-08-24 20:15:00|9291.1|9286.1|9290.5|9285.5|9291.1|9286.1|9290.5|9285.5|27
1629836400000|2021-08-24 20:20:00|9290.6|9285.6|9290.1|9285.1|9290.6|9285.6|9290.1|9285.1|0
1629836700000|2021-08-24 20:25:00|9290.6|9285.6|9289.6|9284.6|9290.6|9285.6|9289.6|9284.6|34
1629837000000|2021-08-24 20:30:00|9289.9|9284.9|9290.6|9285.6|9290.6|9285.6|9289.6|9284.6|9
1629837300000|2021-08-24 20:35:00|9290.9|9285.9|9291.6|9286.6|9291.6|9286.6|9290.9|9285.9|2
1629837600000|2021-08-24 20:40:00|9291.5|9286.5|9290.3|9285.3|9291.5|9286.5|9290.3|9285.3|14
1629837900000|2021-08-24 20:45:00|9290.5|9285.5|9290.6|9285.6|9290.6|9285.6|9290.1|9285.1|19
1629838200000|2021-08-24 20:50:00|9290.5|9285.5|9290.4|9285.4|9290.9|9285.9|9290.1|9285.1|103
1629838500000|2021-08-24 20:55:00|9289.9|9284.9|9292.7|9285.7|9292.7|9286.5|9289.4|9284.4|53
1629849600000|2021-08-25 00:00:00|9293.6|9288.6|9291.5|9286.5|9293.6|9288.6|9291.5|9286.5|38
1629849900000|2021-08-25 00:05:00|9291.1|9286.1|9292.1|9287.1|9292.4|9287.4|9290.6|9285.6|56
1629850200000|2021-08-25 00:10:00|9292.2|9287.2|9292.6|9287.6|9293.4|9288.4|9292.1|9287.1|53
1629850500000|2021-08-25 00:15:00|9292.9|9287.9|9292.1|9287.1|9292.9|9287.9|9291.9|9286.9|16
1629850800000|2021-08-25 00:20:00|9292.2|9287.2|9293.7|9288.7|9293.7|9288.7|9292.2|9287.2|6
1629851100000|2021-08-25 00:25:00|9293.9|9288.9|9294.4|9289.4|9294.4|9289.4|9293.6|9288.6|4
1629851400000|2021-08-25 00:30:00|9294.6|9289.6|9298.1|9293.1|9298.4|9293.4|9294.6|9289.6|42
1629851700000|2021-08-25 00:35:00|9297.8|9292.8|9298.9|9293.9|9298.9|9293.9|9296.6|9291.6|37
1629852000000|2021-08-25 00:40:00|9299.5|9294.5|9301.4|9296.4|9301.7|9296.7|9299.5|9294.5|91
1629852300000|2021-08-25 00:45:00|9301.6|9296.6|9302.1|9297.1|9302.1|9297.1|9300.1|9295.1|51
1629852600000|2021-08-25 00:50:00|9301.9|9296.9|9303.1|9298.1|9303.6|9298.6|9301.5|9296.5|40
1629852900000|2021-08-25 00:55:00|9302.9|9297.9|9302.4|9297.4|9303.6|9298.6|9301.9|9296.9|36
1629853200000|2021-08-25 01:00:00|9302.3|9297.3|9303.6|9298.6|9304.1|9299.1|9302.1|9297.1|54
1629853500000|2021-08-25 01:05:00|9303.8|9298.8|9303.6|9298.6|9304|9299|9301.9|9296.9|42
1629853800000|2021-08-25 01:10:00|9303.4|9298.4|9301.9|9296.9|9303.4|9298.4|9301.6|9296.6|14
1629854100000|2021-08-25 01:15:00|9302.1|9297.1|9302.6|9297.6|9302.6|9297.6|9301.6|9296.6|20
1629854400000|2021-08-25 01:20:00|9302.3|9297.3|9302.6|9297.6|9302.6|9297.6|9302.1|9297.1|22
1629854700000|2021-08-25 01:25:00|9302.3|9297.3|9302.1|9297.1|9302.6|9297.6|9301.6|9296.6|4
1629855000000|2021-08-25 01:30:00|9302.2|9297.2|9302.1|9297.1|9303.1|9298.1|9301.9|9296.9|22
1629855300000|2021-08-25 01:35:00|9302.6|9297.6|9303.1|9298.1|9304.1|9299.1|9302.6|9297.6|9
1629855600000|2021-08-25 01:40:00|9302.7|9297.7|9302.6|9297.6|9302.7|9297.7|9302.1|9297.1|10
1629855900000|2021-08-25 01:45:00|9303.1|9298.1|9304.1|9299.1|9304.6|9299.6|9302.6|9297.6|11
1629856200000|2021-08-25 01:50:00|9304.4|9299.4|9305.6|9300.6|9306.1|9301.1|9304.2|9299.2|25
1629856500000|2021-08-25 01:55:00|9305.5|9300.5|9305.8|9300.8|9306.1|9301.1|9305.1|9300.1|8
1629856800000|2021-08-25 02:00:00|9305.5|9300.5|9305.7|9300.7|9306.8|9301.8|9305.5|9300.5|117
1629857100000|2021-08-25 02:05:00|9305.5|9300.5|9306.6|9301.6|9306.6|9301.6|9305.5|9300.5|12
1629857400000|2021-08-25 02:10:00|9306.3|9301.3|9306.5|9301.5|9306.6|9301.6|9306.1|9301.1|13
1629857700000|2021-08-25 02:15:00|9306.6|9301.6|9306.3|9301.3|9306.6|9301.6|9306.1|9301.1|9
1629858000000|2021-08-25 02:20:00|9306.6|9301.6|9307.4|9302.4|9307.9|9302.9|9306.3|9301.3|77
1629858300000|2021-08-25 02:25:00|9307.6|9302.6|9307.1|9302.1|9307.6|9302.6|9306.1|9301.1|21
1629858600000|2021-08-25 02:30:00|9306.6|9301.6|9305.8|9300.8|9306.6|9301.6|9305.8|9300.8|18
1629858900000|2021-08-25 02:35:00|9305.6|9300.6|9304.1|9299.1|9305.6|9300.6|9303.6|9298.6|26
1629859200000|2021-08-25 02:40:00|9304.3|9299.3|9305.1|9300.1|9305.1|9300.1|9303.6|9298.6|13
1629859500000|2021-08-25 02:45:00|9304.6|9299.6|9304.6|9299.6|9304.6|9299.6|9304.3|9299.3|2
1629859800000|2021-08-25 02:50:00|9304.5|9299.5|9304.8|9299.8|9305.8|9300.8|9304.5|9299.5|12
1629860100000|2021-08-25 02:55:00|9304.6|9299.6|9304.2|9299.2|9305.1|9300.1|9304.1|9299.1|7
1629860400000|2021-08-25 03:00:00|9304.6|9299.6|9306.5|9301.5|9307.1|9302.1|9304.6|9299.6|5
1629860700000|2021-08-25 03:05:00|9306.3|9301.3|9306.6|9301.6|9306.8|9301.8|9306.2|9301.2|6
1629861000000|2021-08-25 03:10:00|9306.5|9301.5|9306.2|9301.2|9306.5|9301.5|9306|9301|3
1629861300000|2021-08-25 03:15:00|9306|9301|9306.2|9301.2|9306.5|9301.5|9306|9301|7
1629861600000|2021-08-25 03:20:00|9306.3|9301.3|9306.6|9301.6|9306.8|9301.8|9306.2|9301.2|58
1629861900000|2021-08-25 03:25:00|9306.5|9301.5|9306.3|9301.3|9306.6|9301.6|9306.3|9301.3|2
1629862200000|2021-08-25 03:30:00|||||||||3
1629862500000|2021-08-25 03:35:00|9306|9301|9305.6|9300.6|9306.3|9301.3|9305.3|9300.3|6
1629862800000|2021-08-25 03:40:00|9305.8|9300.8|9305.6|9300.6|9306|9301|9305.5|9300.5|37
1629863100000|2021-08-25 03:45:00|9305.5|9300.5|9305.1|9300.1|9306.1|9301.1|9304.8|9299.8|7
1629863400000|2021-08-25 03:50:00|9304.8|9299.8|9303.5|9298.5|9305.1|9300.1|9303.3|9298.3|12
1629863700000|2021-08-25 03:55:00|9303.6|9298.6|9304.5|9299.5|9304.6|9299.6|9303.5|9298.5|4
1629864000000|2021-08-25 04:00:00|9304.3|9299.3|9303.6|9298.6|9304.3|9299.3|9303.3|9298.3|17
1629864300000|2021-08-25 04:05:00|9303.5|9298.5|9304.6|9299.6|9304.6|9299.6|9303.3|9298.3|0
1629864600000|2021-08-25 04:10:00|9304.5|9299.5|9304.1|9299.1|9304.5|9299.5|9304|9299|12
1629864900000|2021-08-25 04:15:00|9304|9299|9304.1|9299.1|9304.1|9299.1|9303.6|9298.6|2
1629865200000|2021-08-25 04:20:00|9303.9|9298.9|9304.2|9299.2|9304.6|9299.6|9303.9|9298.9|7
1629865500000|2021-08-25 04:25:00|9304|9299|9304.2|9299.2|9304.3|9299.3|9304|9299|2
1629865800000|2021-08-25 04:30:00|9304.3|9299.3|9304.5|9299.5|9304.5|9299.5|9304|9299|11
1629866100000|2021-08-25 04:35:00|9304.3|9299.3|9304.6|9299.6|9304.6|9299.6|9304.2|9299.2|0
1629866400000|2021-08-25 04:40:00|9304.5|9299.5|9304.8|9299.8|9305.6|9300.6|9304.3|9299.3|15
1629866700000|2021-08-25 04:45:00|9304.6|9299.6|9304.3|9299.3|9305.1|9300.1|9304.3|9299.3|4
1629867000000|2021-08-25 04:50:00|9304.2|9299.2|9304.2|9299.2|9304.6|9299.6|9304|9299|3
1629867300000|2021-08-25 04:55:00|9304.3|9299.3|9303.3|9298.3|9304.3|9299.3|9303.3|9298.3|6
1629867600000|2021-08-25 05:00:00|9303.5|9298.5|9302.3|9297.3|9303.8|9298.8|9302.3|9297.3|7
1629867900000|2021-08-25 05:05:00|9302|9297|9301.6|9296.6|9302.1|9297.1|9301.6|9296.6|54
1629868200000|2021-08-25 05:10:00|9301.5|9296.5|9301.6|9296.6|9301.6|9296.6|9301.3|9296.3|3
1629868500000|2021-08-25 05:15:00|9301.3|9296.3|9301.3|9296.3|9301.6|9296.6|9301.3|9296.3|7
1629868800000|2021-08-25 05:20:00|9301.2|9296.2|9301|9296|9301.2|9296.2|9301|9296|35
1629869100000|2021-08-25 05:25:00|9300.3|9295.3|9301.5|9296.5|9301.6|9296.6|9300.1|9295.1|15
1629869400000|2021-08-25 05:30:00|9301.6|9296.6|9300.6|9295.6|9301.6|9296.6|9300.3|9295.3|4
1629869700000|2021-08-25 05:35:00|9300.8|9295.8|9300.6|9295.6|9301.6|9296.6|9300.6|9295.6|2
1629870000000|2021-08-25 05:40:00|9300.3|9295.3|9299.6|9294.6|9300.3|9295.3|9299.6|9294.6|3
1629870300000|2021-08-25 05:45:00|9299.8|9294.8|9300|9295|9300.1|9295.1|9299.1|9294.1|17
1629870600000|2021-08-25 05:50:00|9300.1|9295.1|9300.6|9295.6|9300.6|9295.6|9299.5|9294.5|2
1629870900000|2021-08-25 05:55:00|9300.8|9295.8|9301.1|9296.1|9301.6|9296.6|9300.6|9295.6|7
1629871200000|2021-08-25 06:00:00|9301.2|9296.2|9301.6|9296.6|9302.1|9297.1|9300.6|9295.6|9
1629871500000|2021-08-25 06:05:00|9301.9|9296.9|9302.6|9297.6|9303.1|9298.1|9301.8|9296.8|112
1629871800000|2021-08-25 06:10:00|9302.9|9297.9|9302.9|9297.9|9303.1|9298.1|9302.1|9297.1|26
1629872100000|2021-08-25 06:15:00|9303.1|9298.1|9301.6|9296.6|9303.6|9298.6|9301.6|9296.6|6
1629872400000|2021-08-25 06:20:00|9301.3|9296.3|9300.9|9295.9|9301.9|9296.9|9300.4|9295.4|1
1629872700000|2021-08-25 06:25:00|9301.1|9296.1|9300.4|9295.4|9301.9|9296.9|9300.4|9295.4|6
1629873000000|2021-08-25 06:30:00|9300.6|9295.6|9301.4|9296.4|9301.8|9296.8|9300.4|9295.4|47
1629873300000|2021-08-25 06:35:00|9301.6|9296.6|9302.4|9297.4|9302.4|9297.4|9301.4|9296.4|4
1629873600000|2021-08-25 06:40:00|9302.3|9297.3|9302.6|9297.6|9303.4|9298.4|9302.1|9297.1|17
1629873900000|2021-08-25 06:45:00|9302.9|9297.9|9302.6|9297.6|9303.4|9298.4|9302.1|9297.1|132
1629874200000|2021-08-25 06:50:00|9302.7|9297.7|9304.1|9299.1|9304.3|9299.3|9302.3|9297.3|15
1629874500000|2021-08-25 06:55:00|9304.4|9299.4|9308.3|9303.3|9308.6|9303.6|9304.2|9299.2|44
1629874800000|2021-08-25 07:00:00|9308.1|9303.1|9306.6|9301.6|9308.1|9303.1|9305.1|9300.1|45
1629875100000|2021-08-25 07:05:00|9306.8|9301.8|9305.6|9300.6|9307.6|9302.6|9305.3|9300.3|49
1629875400000|2021-08-25 07:10:00|9305.8|9300.8|9305.6|9300.6|9307.1|9302.1|9305.6|9300.6|33
1629875700000|2021-08-25 07:15:00|9305.7|9300.7|9303.4|9298.4|9306.1|9301.1|9302.4|9297.4|37
1629876000000|2021-08-25 07:20:00|9303.1|9298.1|9301|9296|9303.4|9298.4|9301|9296|252
1629876300000|2021-08-25 07:25:00|9300.6|9295.6|9300.1|9295.1|9300.8|9295.8|9300|9295|25
1629876600000|2021-08-25 07:30:00|9300.3|9295.3|9302.6|9297.6|9302.8|9297.8|9300|9295|51
1629876900000|2021-08-25 07:35:00|9302.8|9297.8|9302.1|9297.1|9303.1|9298.1|9301.6|9296.6|13
1629877200000|2021-08-25 07:40:00|9302|9297|9301.1|9296.1|9302.6|9297.6|9300.8|9295.8|24
1629877500000|2021-08-25 07:45:00|9301|9296|9301.6|9296.6|9301.6|9296.6|9299.3|9294.3|72
1629877800000|2021-08-25 07:50:00|9301.5|9296.5|9302.1|9297.1|9302.1|9297.1|9300.3|9295.3|35
1629878100000|2021-08-25 07:55:00|9302.3|9297.3|9303.5|9298.5|9303.6|9298.6|9302.1|9297.1|27
1629878400000|2021-08-25 08:00:00|9303.1|9298.1|9303.6|9298.6|9305.6|9300.6|9303.1|9298.1|67
1629878700000|2021-08-25 08:05:00|9303.8|9298.8|9302.6|9297.6|9304.1|9299.1|9302|9297|25
1629879000000|2021-08-25 08:10:00|9302.5|9297.5|9298.3|9293.3|9303.1|9298.1|9297.1|9292.1|136
1629879300000|2021-08-25 08:15:00|9298.1|9293.1|9294|9289|9298.1|9293.1|9293.3|9288.3|268
1629879600000|2021-08-25 08:20:00|9294.1|9289.1|9294.1|9289.1|9294.6|9289.6|9291.5|9286.5|77
1629879900000|2021-08-25 08:25:00|9293.8|9288.8|9291.8|9286.8|9294.1|9289.1|9291.8|9286.8|38
1629880200000|2021-08-25 08:30:00|9292.1|9287.1|9294.1|9289.1|9294.6|9289.6|9291.8|9286.8|38
1629880500000|2021-08-25 08:35:00|9294.5|9289.5|9293.1|9288.1|9294.6|9289.6|9290.1|9285.1|48
1629880800000|2021-08-25 08:40:00|9293.6|9288.6|9293.8|9288.8|9294.6|9289.6|9293|9288|32
1629881100000|2021-08-25 08:45:00|9294|9289|9293.1|9288.1|9294.6|9289.6|9292.8|9287.8|14
1629881400000|2021-08-25 08:50:00|9293|9288|9295.1|9290.1|9295.1|9290.1|9292.1|9287.1|16
1629881700000|2021-08-25 08:55:00|9295.3|9290.3|9295.5|9290.5|9297|9292|9294.8|9289.8|19
1629882000000|2021-08-25 09:00:00|9295.6|9290.6|9294.1|9289.1|9296.6|9291.6|9293.8|9288.8|26
1629882300000|2021-08-25 09:05:00|9294.5|9289.5|9294.1|9289.1|9295.1|9290.1|9293.3|9288.3|23
1629882600000|2021-08-25 09:10:00|9294|9289|9295.1|9290.1|9295.1|9290.1|9293.6|9288.6|18
1629882900000|2021-08-25 09:15:00|9295.5|9290.5|9293.6|9288.6|9295.8|9290.8|9293.3|9288.3|45
1629883200000|2021-08-25 09:20:00|9294|9289|9294.6|9289.6|9295.6|9290.6|9293.3|9288.3|28
1629883500000|2021-08-25 09:25:00|9294.5|9289.5|9296.1|9291.1|9296.1|9291.1|9293.8|9288.8|15
1629883800000|2021-08-25 09:30:00|9296.5|9291.5|9294|9289|9296.6|9291.6|9293.8|9288.8|15
1629884100000|2021-08-25 09:35:00|9294.1|9289.1|9294.5|9289.5|9296.5|9291.5|9294|9289|65
1629884400000|2021-08-25 09:40:00|9294.3|9289.3|9295.3|9290.3|9296|9291|9294.3|9289.3|6
1629884700000|2021-08-25 09:45:00|9295.5|9290.5|9296|9291|9296.1|9291.1|9295.3|9290.3|4
1629885000000|2021-08-25 09:50:00|9295.6|9290.6|9296.1|9291.1|9296.6|9291.6|9295.6|9290.6|30
1629885300000|2021-08-25 09:55:00|9296.6|9291.6|9297.1|9292.1|9297.6|9292.6|9296.3|9291.3|55
1629885600000|2021-08-25 10:00:00|9296.8|9291.8|9297.1|9292.1|9297.6|9292.6|9296.3|9291.3|29
1629885900000|2021-08-25 10:05:00|9297|9292|9296.8|9291.8|9297.6|9292.6|9296.5|9291.5|15
1629886200000|2021-08-25 10:10:00|9296.6|9291.6|9295.5|9290.5|9296.6|9291.6|9295.3|9290.3|23
1629886500000|2021-08-25 10:15:00|9295.6|9290.6|9297.3|9292.3|9298.1|9293.1|9295.6|9290.6|17
1629886800000|2021-08-25 10:20:00|9297.1|9292.1|9296.5|9291.5|9298.1|9293.1|9296.3|9291.3|31
1629887100000|2021-08-25 10:25:00|9296.6|9291.6|9296.8|9291.8|9297.6|9292.6|9295.8|9290.8|15
1629887400000|2021-08-25 10:30:00|9296.6|9291.6|9298|9293|9298.1|9293.1|9296.6|9291.6|14
1629887700000|2021-08-25 10:35:00|9297.8|9292.8|9298.3|9293.3|9299.1|9294.1|9297.8|9292.8|13
1629888000000|2021-08-25 10:40:00|9298.2|9293.2|9301.8|9296.8|9301.8|9296.8|9298.2|9293.2|74
1629888300000|2021-08-25 10:45:00|9301.9|9296.9|9302.3|9297.3|9302.3|9297.3|9301.3|9296.3|35
1629888600000|2021-08-25 10:50:00|9302.5|9297.5|9302.1|9297.1|9302.5|9297.5|9301.3|9296.3|37
1629888900000|2021-08-25 10:55:00|9302|9297|9299.8|9294.8|9302.1|9297.1|9299.8|9294.8|8
1629889200000|2021-08-25 11:00:00|9300|9295|9301.1|9296.1|9301.3|9296.3|9299.8|9294.8|22
1629889500000|2021-08-25 11:05:00|9301|9296|9305.3|9300.3|9305.6|9300.6|9300.7|9295.7|162
1629889800000|2021-08-25 11:10:00|9305.1|9300.1|9305.6|9300.6|9306.4|9301.4|9305.1|9300.1|35
1629890100000|2021-08-25 11:15:00|9305.7|9300.7|9306.1|9301.1|9306.6|9301.6|9305.6|9300.6|10
1629890400000|2021-08-25 11:20:00|9305.9|9300.9|9307.4|9302.4|9307.7|9302.7|9305.9|9300.9|27
1629890700000|2021-08-25 11:25:00|9307.6|9302.6|9308.1|9303.1|9308.9|9303.9|9307.4|9302.4|30
1629891000000|2021-08-25 11:30:00|9307.9|9302.9|9308.4|9303.4|9309.8|9304.8|9307.9|9302.9|29
1629891300000|2021-08-25 11:35:00|9308.8|9303.8|9306.9|9301.9|9308.8|9303.8|9306.4|9301.4|50
1629891600000|2021-08-25 11:40:00|9306.8|9301.8|9307.1|9302.1|9307.8|9302.8|9306.6|9301.6|132
1629891900000|2021-08-25 11:45:00|9307.6|9302.6|9308.1|9303.1|9308.1|9303.1|9307.1|9302.1|14
1629892200000|2021-08-25 11:50:00|9308|9303|9308.1|9303.1|9308.1|9303.1|9306.6|9301.6|15
1629892500000|2021-08-25 11:55:00|9308|9303|9305.5|9300.5|9308.1|9303.1|9304.9|9299.9|41
1629892800000|2021-08-25 12:00:00|9305.3|9300.3|9308.3|9303.3|9308.5|9303.5|9304.6|9299.6|12
1629893100000|2021-08-25 12:05:00|9308.1|9303.1|9308.7|9303.7|9310.4|9305.4|9307.8|9302.8|34
1629893400000|2021-08-25 12:10:00|9308.9|9303.9|9309.6|9304.6|9310.4|9305.4|9308.6|9303.6|26
1629893700000|2021-08-25 12:15:00|9309.4|9304.4|9309.1|9304.1|9310.1|9305.1|9308.7|9303.7|24
1629894000000|2021-08-25 12:20:00|9309.4|9304.4|9308.1|9303.1|9309.9|9304.9|9306.6|9301.6|26
1629894300000|2021-08-25 12:25:00|9308.3|9303.3|9309.8|9304.8|9309.8|9304.8|9308.1|9303.1|36
1629894600000|2021-08-25 12:30:00|9309.5|9304.5|9309.6|9304.6|9311.6|9306.6|9308.6|9303.6|89
1629894900000|2021-08-25 12:35:00|9309.7|9304.7|9314.6|9309.6|9315.6|9310.6|9309.6|9304.6|96
1629895200000|2021-08-25 12:40:00|9314.9|9309.9|9312.5|9307.5|9315.6|9310.6|9312.3|9307.3|75
1629895500000|2021-08-25 12:45:00|9312.6|9307.6|9312.1|9307.1|9313.3|9308.3|9311.3|9306.3|54
1629895800000|2021-08-25 12:50:00|9312.2|9307.2|9310.6|9305.6|9312.4|9307.4|9310.6|9305.6|31
1629896100000|2021-08-25 12:55:00|9310.4|9305.4|9312.1|9307.1|9312.1|9307.1|9310.1|9305.1|29
1629896400000|2021-08-25 13:00:00|9312.4|9307.4|9312.2|9307.2|9313.7|9308.7|9311.6|9306.6|80
1629896700000|2021-08-25 13:05:00|9312.4|9307.4|9304.6|9299.6|9312.4|9307.4|9304.6|9299.6|154
1629897000000|2021-08-25 13:10:00|9304.5|9299.5|9304.7|9299.7|9305.2|9300.2|9303.3|9298.3|87
1629897300000|2021-08-25 13:15:00|9304.6|9299.6|9307.4|9302.4|9308.4|9303.4|9304.4|9299.4|40
1629897600000|2021-08-25 13:20:00|9307.2|9302.2|9307.4|9302.4|9307.9|9302.9|9305.6|9300.6|41
1629897900000|2021-08-25 13:25:00|9307.5|9302.5|9307.9|9302.9|9308.6|9303.6|9307.2|9302.2|20
1629898200000|2021-08-25 13:30:00|9308|9303|9310.9|9305.9|9311.5|9306.5|9306.6|9301.6|157
1629898500000|2021-08-25 13:35:00|9311|9306|9310.4|9305.4|9311|9306|9309|9304|54
1629898800000|2021-08-25 13:40:00|9310.6|9305.6|9309.3|9304.3|9313.6|9308.6|9308.7|9303.7|93
1629899100000|2021-08-25 13:45:00|9309.4|9304.4|9312|9307|9312.1|9307.1|9308.4|9303.4|161
1629899400000|2021-08-25 13:50:00|9311.6|9306.6|9311.2|9306.2|9313.6|9308.6|9311|9306|177
1629899700000|2021-08-25 13:55:00|9311|9306|9303.5|9298.5|9311.3|9306.3|9301.5|9296.5|250
1629900000000|2021-08-25 14:00:00|9303.4|9298.4|9298.9|9293.9|9303.6|9298.6|9298.4|9293.4|191
1629900300000|2021-08-25 14:05:00|9299|9294|9301.6|9296.6|9302.1|9297.1|9297.4|9292.4|201
1629900600000|2021-08-25 14:10:00|9301.9|9296.9|9300.6|9295.6|9301.9|9296.9|9299.6|9294.6|65
1629900900000|2021-08-25 14:15:00|9300.2|9295.2|9298.6|9293.6|9300.8|9295.8|9296.9|9291.9|174
1629901200000|2021-08-25 14:20:00|9298.7|9293.7|9299.6|9294.6|9301.4|9296.4|9298.6|9293.6|56
1629901500000|2021-08-25 14:25:00|9299.4|9294.4|9302.9|9297.9|9302.9|9297.9|9299.4|9294.4|38
1629901800000|2021-08-25 14:30:00|9303.1|9298.1|9302.7|9297.7|9304.3|9299.3|9301.4|9296.4|183
1629902100000|2021-08-25 14:35:00|9302.9|9297.9|9298.4|9293.4|9304.7|9299.7|9298.3|9293.3|103
1629902400000|2021-08-25 14:40:00|9298.6|9293.6|9301.6|9296.6|9302.1|9297.1|9298.6|9293.6|67
1629902700000|2021-08-25 14:45:00|9301.9|9296.9|9299.1|9294.1|9303.9|9298.9|9298.9|9293.9|67
1629903000000|2021-08-25 14:50:00|9299.2|9294.2|9300.1|9295.1|9300.6|9295.6|9298.3|9293.3|42
1629903300000|2021-08-25 14:55:00|9300.2|9295.2|9303.1|9298.1|9303.1|9298.1|9300.1|9295.1|69
1629903600000|2021-08-25 15:00:00|9302.8|9297.8|9303.5|9298.5|9304|9299|9299.6|9294.6|78
1629903900000|2021-08-25 15:05:00|9303.1|9298.1|9301.8|9296.8|9303.6|9298.6|9300.6|9295.6|26
1629904200000|2021-08-25 15:10:00|9301.6|9296.6|9302.1|9297.1|9304.6|9299.6|9301.6|9296.6|31
1629904500000|2021-08-25 15:15:00|9302.2|9297.2|9304.3|9299.3|9304.5|9299.5|9302.2|9297.2|28
1629904800000|2021-08-25 15:20:00|9304.2|9299.2|9304|9299|9304.2|9299.2|9302.7|9297.7|30
1629905100000|2021-08-25 15:25:00|9303.6|9298.6|9303.6|9298.6|9305.1|9300.1|9302.6|9297.6|42
1629905400000|2021-08-25 15:30:00|9303.8|9298.8|9299.5|9294.5|9304.3|9299.3|9299.1|9294.1|56
1629905700000|2021-08-25 15:35:00|9299.3|9294.3|9301.6|9296.6|9301.6|9296.6|9299.1|9294.1|32
1629906000000|2021-08-25 15:40:00|9301.5|9296.5|9301.1|9296.1|9302.6|9297.6|9300.8|9295.8|24
1629906300000|2021-08-25 15:45:00|9301.3|9296.3|9299.1|9294.1|9302.1|9297.1|9299.1|9294.1|28
1629906600000|2021-08-25 15:50:00|9299.4|9294.4|9297.6|9292.6|9299.6|9294.6|9295.6|9290.6|159
1629906900000|2021-08-25 15:55:00|9297.9|9292.9|9298.3|9293.3|9298.6|9293.6|9296.1|9291.1|34
1629907200000|2021-08-25 16:00:00|9298.4|9293.4|9296.1|9291.1|9299.1|9294.1|9296.1|9291.1|23
1629907500000|2021-08-25 16:05:00|9296.3|9291.3|9294.8|9289.8|9296.6|9291.6|9294.8|9289.8|221
1629907800000|2021-08-25 16:10:00|9294.3|9289.3|9294.5|9289.5|9295.1|9290.1|9293.6|9288.6|63
1629908100000|2021-08-25 16:15:00|9294.6|9289.6|9294.3|9289.3|9294.6|9289.6|9293.8|9288.8|19
1629908400000|2021-08-25 16:20:00|9294.1|9289.1|9295.1|9290.1|9295.3|9290.3|9294.1|9289.1|129
1629908700000|2021-08-25 16:25:00|9295|9290|9295.1|9290.1|9295.6|9290.6|9294.5|9289.5|8
1629909000000|2021-08-25 16:30:00|9295.3|9290.3|9293.1|9288.1|9295.3|9290.3|9293.1|9288.1|17
1629909300000|2021-08-25 16:35:00|9293|9288|9293.6|9288.6|9294.1|9289.1|9292.6|9287.6|113
1629909600000|2021-08-25 16:40:00|9293.8|9288.8|9293.6|9288.6|9294.1|9289.1|9292.6|9287.6|20
1629909900000|2021-08-25 16:45:00|9293.7|9288.7|9294.6|9289.6|9294.9|9289.9|9293.1|9288.1|15
1629910200000|2021-08-25 16:50:00|9294.5|9289.5|9294.6|9289.6|9295.1|9290.1|9294.1|9289.1|8
1629910500000|2021-08-25 16:55:00|9294.7|9289.7|9295.1|9290.1|9295.4|9290.4|9294.6|9289.6|47
1629910800000|2021-08-25 17:00:00|9295.4|9290.4|9295.4|9290.4|9295.8|9290.8|9294.6|9289.6|39
1629911100000|2021-08-25 17:05:00|9295.1|9290.1|9297.4|9292.4|9297.7|9292.7|9294.6|9289.6|342
1629911400000|2021-08-25 17:10:00|9297.1|9292.1|9298.4|9293.4|9298.9|9293.9|9297.1|9292.1|213
1629911700000|2021-08-25 17:15:00|9298.3|9293.3|9298.6|9293.6|9299.4|9294.4|9298.1|9293.1|47
1629912000000|2021-08-25 17:20:00|9298.8|9293.8|9299.4|9294.4|9299.9|9294.9|9298.1|9293.1|32
1629912300000|2021-08-25 17:25:00|9299.8|9294.8|9298.1|9293.1|9299.9|9294.9|9298.1|9293.1|31
1629912600000|2021-08-25 17:30:00|9297.9|9292.9|9296.9|9291.9|9298.4|9293.4|9296.6|9291.6|16
1629912900000|2021-08-25 17:35:00|9296.8|9291.8|9295.9|9290.9|9296.9|9291.9|9295.8|9290.8|29
1629913200000|2021-08-25 17:40:00|9296.1|9291.1|9294.3|9289.3|9296.4|9291.4|9293.8|9288.8|284
1629913500000|2021-08-25 17:45:00|9294.5|9289.5|9295|9290|9295.1|9290.1|9294.3|9289.3|61
1629913800000|2021-08-25 17:50:00|9294.8|9289.8|9293.8|9288.8|9295.1|9290.1|9293.8|9288.8|22
1629914100000|2021-08-25 17:55:00|9294.1|9289.1|9294.3|9289.3|9294.6|9289.6|9293.8|9288.8|14
1629914400000|2021-08-25 18:00:00|9293.8|9288.8|9293.1|9288.1|9293.8|9288.8|9292.5|9287.5|15
1629914700000|2021-08-25 18:05:00|9293|9288|9292.2|9287.2|9293.1|9288.1|9292|9287|20
1629915000000|2021-08-25 18:10:00|9292.3|9287.3|9284.6|9279.6|9292.3|9287.3|9284|9279|925
1629915300000|2021-08-25 18:15:00|9284.5|9279.5|9285.8|9280.8|9286.8|9281.8|9284.5|9279.5|253
1629915600000|2021-08-25 18:20:00|9285.6|9280.6|9285.6|9280.6|9285.6|9280.6|9284.3|9279.3|31
1629915900000|2021-08-25 18:25:00|9285.8|9280.8|9284.8|9279.8|9286.1|9281.1|9284.8|9279.8|26
1629916200000|2021-08-25 18:30:00|9284.6|9279.6|9284.6|9279.6|9285.1|9280.1|9284|9279|59
1629916500000|2021-08-25 18:35:00|9284.5|9279.5|9285.3|9280.3|9285.6|9280.6|9284.3|9279.3|37
1629916800000|2021-08-25 18:40:00|9285.1|9280.1|9284.2|9279.2|9285.6|9280.6|9284|9279|27
1629917100000|2021-08-25 18:45:00|9284.3|9279.3|9285.6|9280.6|9285.6|9280.6|9284|9279|8
1629917400000|2021-08-25 18:50:00|9285.5|9280.5|9285.1|9280.1|9285.6|9280.6|9284.3|9279.3|16
1629917700000|2021-08-25 18:55:00|9285|9280|9285.1|9280.1|9285.6|9280.6|9284|9279|102
1629918000000|2021-08-25 19:00:00|9285|9280|9285.3|9280.3|9285.6|9280.6|9284.8|9279.8|15
1629918300000|2021-08-25 19:05:00|9285.5|9280.5|9286.5|9281.5|9286.6|9281.6|9285.3|9280.3|32
1629918600000|2021-08-25 19:10:00|9286.3|9281.3|9288.1|9283.1|9288.1|9283.1|9286.3|9281.3|133
1629918900000|2021-08-25 19:15:00|9288.3|9283.3|9289.1|9284.1|9289.2|9284.2|9288.1|9283.1|20
1629919200000|2021-08-25 19:20:00|9289.2|9284.2|9288.4|9283.4|9289.4|9284.4|9288.3|9283.3|12
1629919500000|2021-08-25 19:25:00|9288.6|9283.6|9288.9|9283.9|9288.9|9283.9|9288.6|9283.6|3
1629919800000|2021-08-25 19:30:00|9289.1|9284.1|9289.6|9284.6|9289.6|9284.6|9288.6|9283.6|1
1629920100000|2021-08-25 19:35:00|9289.5|9284.5|9289.6|9284.6|9289.6|9284.6|9289.1|9284.1|33
1629920400000|2021-08-25 19:40:00|9289.8|9284.8|9288.9|9283.9|9289.8|9284.8|9288.6|9283.6|44
1629920700000|2021-08-25 19:45:00|9289.1|9284.1|9288.3|9283.3|9289.1|9284.1|9288.3|9283.3|9
1629921000000|2021-08-25 19:50:00|9288.4|9283.4|9286.1|9281.1|9288.6|9283.6|9286.1|9281.1|12
1629921300000|2021-08-25 19:55:00|9286.2|9281.2|9285.5|9280.5|9287|9282|9285.3|9280.3|313
1629921600000|2021-08-25 20:00:00|9285.6|9280.6|9286.4|9281.4|9286.6|9281.6|9285.3|9280.3|89
1629921900000|2021-08-25 20:05:00|9286.6|9281.6|9286.4|9281.4|9286.6|9281.6|9286.4|9281.4|61
1629922200000|2021-08-25 20:10:00|9285.9|9280.9|9286.1|9281.1|9286.1|9281.1|9285.9|9280.9|34
1629922500000|2021-08-25 20:15:00|9285.9|9280.9|9286.1|9281.1|9286.4|9281.4|9285.6|9280.6|8
1629922800000|2021-08-25 20:20:00|9286|9281|9285.6|9280.6|9286|9281|9285.6|9280.6|5
1629923100000|2021-08-25 20:25:00|9285.4|9280.4|9285.1|9280.1|9285.4|9280.4|9285.1|9280.1|5
1629923400000|2021-08-25 20:30:00|9284.9|9279.9|9284.9|9279.9|9285.1|9280.1|9284.9|9279.9|5
1629923700000|2021-08-25 20:35:00|9285.1|9280.1|9285.3|9280.3|9285.3|9280.3|9285.1|9280.1|4
1629924000000|2021-08-25 20:40:00|9285.1|9280.1|9284.8|9279.8|9285.3|9280.3|9284.8|9279.8|24
1629924300000|2021-08-25 20:45:00|9284.6|9279.6|9284.1|9279.1|9284.9|9279.9|9284.1|9279.1|12
1629924600000|2021-08-25 20:50:00|9283.6|9278.6|9284.6|9279.6|9284.6|9279.6|9283.6|9278.6|41
1629924900000|2021-08-25 20:55:00|9284.7|9279.7|9287|9280|9288.6|9280.2|9284.2|9279.2|35
1629936000000|2021-08-26 00:00:00|9285.3|9280.3|9284.6|9279.6|9286.1|9281.1|9284.1|9279.1|36
1629936300000|2021-08-26 00:05:00|9284.5|9279.5|9285|9280|9285.1|9280.1|9283.8|9278.8|21
1629936600000|2021-08-26 00:10:00|9285.1|9280.1|9285.6|9280.6|9285.6|9280.6|9284.6|9279.6|7
1629936900000|2021-08-26 00:15:00|9285.4|9280.4|9287.1|9282.1|9287.4|9282.4|9285.1|9280.1|264
1629937200000|2021-08-26 00:20:00|9287.4|9282.4|9287.6|9282.6|9288.3|9283.3|9287.4|9282.4|168
1629937500000|2021-08-26 00:25:00|9287.4|9282.4|9287.8|9282.8|9288.6|9283.6|9287.4|9282.4|77
1629937800000|2021-08-26 00:30:00|9288.1|9283.1|9288.1|9283.1|9288.3|9283.3|9287.6|9282.6|8
1629938100000|2021-08-26 00:35:00|9288.3|9283.3|9289.3|9284.3|9289.3|9284.3|9288.1|9283.1|70
1629938400000|2021-08-26 00:40:00|9289.6|9284.6|9289.3|9284.3|9289.6|9284.6|9289.3|9284.3|17
1629938700000|2021-08-26 00:45:00|9289.1|9284.1|9289.3|9284.3|9289.3|9284.3|9289.1|9284.1|151
1629939000000|2021-08-26 00:50:00|9289.1|9284.1|9289.3|9284.3|9289.8|9284.8|9287.6|9282.6|11
1629939300000|2021-08-26 00:55:00|9289.6|9284.6|9289.6|9284.6|9290.1|9285.1|9289.1|9284.1|4
1629939600000|2021-08-26 01:00:00|9289.8|9284.8|9290.6|9285.6|9291|9286|9289.6|9284.6|228
1629939900000|2021-08-26 01:05:00|9290.8|9285.8|9293.5|9288.5|9293.5|9288.5|9290.6|9285.6|66
1629940200000|2021-08-26 01:10:00|9293.1|9288.1|9292.3|9287.3|9293.1|9288.1|9291.6|9286.6|10
1629940500000|2021-08-26 01:15:00|9292.6|9287.6|9291.3|9286.3|9292.8|9287.8|9291.3|9286.3|8
1629940800000|2021-08-26 01:20:00|9291.6|9286.6|9292.1|9287.1|9292.6|9287.6|9291.6|9286.6|12
1629941100000|2021-08-26 01:25:00|9292|9287|9291.8|9286.8|9292.6|9287.6|9291.5|9286.5|21
1629941400000|2021-08-26 01:30:00|9291.5|9286.5|9291|9286|9292|9287|9291|9286|13
1629941700000|2021-08-26 01:35:00|9290.5|9285.5|9291.5|9286.5|9292|9287|9290.5|9285.5|8
1629942000000|2021-08-26 01:40:00|9291.8|9286.8|9292.1|9287.1|9292.1|9287.1|9291.3|9286.3|4
1629942300000|2021-08-26 01:45:00|9292|9287|9289.8|9284.8|9292.3|9287.3|9289.5|9284.5|8
1629942600000|2021-08-26 01:50:00|9289.9|9284.9|9289.5|9284.5|9290.5|9285.5|9288.5|9283.5|5
1629942900000|2021-08-26 01:55:00|9289.6|9284.6|9290.6|9285.6|9290.8|9285.8|9289.5|9284.5|1
1629943200000|2021-08-26 02:00:00|9290.5|9285.5|9290.8|9285.8|9291.6|9286.6|9290.3|9285.3|16
1629943500000|2021-08-26 02:05:00|9291|9286|9291.3|9286.3|9292|9287|9290.6|9285.6|12
1629943800000|2021-08-26 02:10:00|9291.1|9286.1|9291.5|9286.5|9291.6|9286.6|9290.8|9285.8|4
1629944100000|2021-08-26 02:15:00|9291.6|9286.6|9291.8|9286.8|9292.6|9287.6|9291.6|9286.6|13
1629944400000|2021-08-26 02:20:00|9292|9287|9292|9287|9292.5|9287.5|9292|9287|34
1629944700000|2021-08-26 02:25:00|9291.8|9286.8|9292.8|9287.8|9292.8|9287.8|9291.6|9286.6|5
1629945000000|2021-08-26 02:30:00|9292.6|9287.6|9291.5|9286.5|9292.6|9287.6|9291.5|9286.5|6
1629945300000|2021-08-26 02:35:00|9291.6|9286.6|9292|9287|9292|9287|9291.5|9286.5|4
1629945600000|2021-08-26 02:40:00|9291.6|9286.6|9291.5|9286.5|9292.8|9287.8|9291.5|9286.5|3
1629945900000|2021-08-26 02:45:00|9291.6|9286.6|9292.3|9287.3|9292.5|9287.5|9291.5|9286.5|3
1629946200000|2021-08-26 02:50:00|9292|9287|9292|9287|9292.5|9287.5|9291.5|9286.5|3
1629946500000|2021-08-26 02:55:00|9292.1|9287.1|9291.5|9286.5|9292.5|9287.5|9291.5|9286.5|1
1629946800000|2021-08-26 03:00:00|9291.6|9286.6|9292|9287|9292.3|9287.3|9291.6|9286.6|1
1629947100000|2021-08-26 03:05:00|9291.8|9286.8|9291.3|9286.3|9292.1|9287.1|9291.2|9286.2|5
1629947400000|2021-08-26 03:10:00|9291.2|9286.2|9292.8|9287.8|9293|9288|9291.2|9286.2|6
1629947700000|2021-08-26 03:15:00|9292.5|9287.5|9292.3|9287.3|9293.2|9288.2|9292.3|9287.3|4
1629948000000|2021-08-26 03:20:00|9292.1|9287.1|9292.6|9287.6|9293|9288|9292.1|9287.1|5
1629948300000|2021-08-26 03:25:00|9292.8|9287.8|9293|9288|9293|9288|9292.5|9287.5|1
1629948600000|2021-08-26 03:30:00|9292.8|9287.8|9293.5|9288.5|9293.5|9288.5|9292.5|9287.5|3
1629948900000|2021-08-26 03:35:00|9293.3|9288.3|9293.3|9288.3|9294|9289|9293|9288|25
1629949200000|2021-08-26 03:40:00|9293.5|9288.5|9293.5|9288.5|9293.5|9288.5|9292.5|9287.5|4
1629949500000|2021-08-26 03:45:00|9293.1|9288.1|9293.6|9288.6|9293.6|9288.6|9293|9288|3
1629949800000|2021-08-26 03:50:00|9293.5|9288.5|9293.8|9288.8|9293.8|9288.8|9293.5|9288.5|0
1629950100000|2021-08-26 03:55:00|9293.5|9288.5|9292.5|9287.5|9294|9289|9292.5|9287.5|1
1629950400000|2021-08-26 04:00:00|9292.6|9287.6|9292.8|9287.8|9293|9288|9292.2|9287.2|11
1629950700000|2021-08-26 04:05:00|9292.7|9287.7|9292.2|9287.2|9293.5|9288.5|9292.2|9287.2|1
1629951000000|2021-08-26 04:10:00|9292.3|9287.3|9291.5|9286.5|9292.5|9287.5|9291.5|9286.5|1
1629951300000|2021-08-26 04:15:00|9291.3|9286.3|9291.2|9286.2|9291.5|9286.5|9291|9286|20
1629951600000|2021-08-26 04:20:00|9291.3|9286.3|9291.2|9286.2|9291.5|9286.5|9291.2|9286.2|2
1629951900000|2021-08-26 04:25:00|9291.3|9286.3|9291.5|9286.5|9291.5|9286.5|9291.2|9286.2|3
1629952200000|2021-08-26 04:30:00|9291.2|9286.2|9290|9285|9291.5|9286.5|9290|9285|7
1629952500000|2021-08-26 04:35:00|9290.1|9285.1|9289.5|9284.5|9290.7|9285.7|9289.5|9284.5|30
1629952800000|2021-08-26 04:40:00|9289.8|9284.8|9290|9285|9290|9285|9289.5|9284.5|13
1629953100000|2021-08-26 04:45:00|9289.8|9284.8|9290.7|9285.7|9290.8|9285.8|9289.8|9284.8|6
1629953400000|2021-08-26 04:50:00|9290.5|9285.5|9291|9286|9291|9286|9290.5|9285.5|0
1629953700000|2021-08-26 04:55:00|9291.3|9286.3|9292|9287|9292.5|9287.5|9291.1|9286.1|7
1629954000000|2021-08-26 05:00:00|9292.3|9287.3|9292.3|9287.3|9292.5|9287.5|9291.8|9286.8|7
1629954300000|2021-08-26 05:05:00|9292.5|9287.5|9292.9|9287.9|9293|9288|9292.5|9287.5|0
1629954600000|2021-08-26 05:10:00|9292.5|9287.5|9292.5|9287.5|9292.6|9287.6|9292.2|9287.2|1
1629954900000|2021-08-26 05:15:00|9292.2|9287.2|9292.2|9287.2|9292.5|9287.5|9292.2|9287.2|2
1629955200000|2021-08-26 05:20:00|9291.9|9286.9|9291|9286|9292.2|9287.2|9290.5|9285.5|5
1629955500000|2021-08-26 05:25:00|9291.1|9286.1|9291|9286|9291.8|9286.8|9291|9286|2
1629955800000|2021-08-26 05:30:00|9290.7|9285.7|9290|9285|9290.8|9285.8|9289.8|9284.8|35
1629956100000|2021-08-26 05:35:00|9290.1|9285.1|9290|9285|9290.5|9285.5|9289.8|9284.8|9
1629956400000|2021-08-26 05:40:00|9289.8|9284.8|9290.3|9285.3|9290.3|9285.3|9289|9284|4
1629956700000|2021-08-26 05:45:00|9290.5|9285.5|9289.6|9284.6|9290.5|9285.5|9289.5|9284.5|25
1629957000000|2021-08-26 05:50:00|9289.8|9284.8|9289.3|9284.3|9290.1|9285.1|9289|9284|24
1629957300000|2021-08-26 05:55:00|9289.5|9284.5|9291.7|9286.7|9291.8|9286.8|9289|9284|11
1629957600000|2021-08-26 06:00:00|9291.5|9286.5|9291.7|9286.7|9292.2|9287.2|9290.2|9285.2|12
1629957900000|2021-08-26 06:05:00|9291.3|9286.3|9292.2|9287.2|9292.7|9287.7|9291|9286|23
1629958200000|2021-08-26 06:10:00|9292|9287|9292.5|9287.5|9293.5|9288.5|9291.2|9286.2|16
1629958500000|2021-08-26 06:15:00|9292.7|9287.7|9293.7|9288.7|9294.2|9289.2|9292.2|9287.2|13
1629958800000|2021-08-26 06:20:00|9293.3|9288.3|9294.5|9289.5|9294.7|9289.7|9293.2|9288.2|15
1629959100000|2021-08-26 06:25:00|9294.7|9289.7|9295.5|9290.5|9296|9291|9294.2|9289.2|36
1629959400000|2021-08-26 06:30:00|9295.7|9290.7|9295.5|9290.5|9296.2|9291.2|9295.2|9290.2|8
1629959700000|2021-08-26 06:35:00|9295.7|9290.7|9295.5|9290.5|9296.7|9291.7|9294.7|9289.7|65
1629960000000|2021-08-26 06:40:00|9295.7|9290.7|9296.7|9291.7|9297.7|9292.7|9295.3|9290.3|54
1629960300000|2021-08-26 06:45:00|9296.8|9291.8|9296.8|9291.8|9297.5|9292.5|9296|9291|27
1629960600000|2021-08-26 06:50:00|9297|9292|9298|9293|9298.5|9293.5|9296|9291|50
1629960900000|2021-08-26 06:55:00|9298.3|9293.3|9299.1|9294.1|9300|9295|9298.3|9293.3|67
1629961200000|2021-08-26 07:00:00|9299.3|9294.3|9295.5|9290.5|9299.3|9294.3|9294.5|9289.5|74
1629961500000|2021-08-26 07:05:00|9295.3|9290.3|9294.5|9289.5|9295.5|9290.5|9294|9289|23
1629961800000|2021-08-26 07:10:00|9294.6|9289.6|9293.6|9288.6|9296.3|9291.3|9293.5|9288.5|29
1629962100000|2021-08-26 07:15:00|9293.5|9288.5|9293.5|9288.5|9294|9289|9291.5|9286.5|30
1629962400000|2021-08-26 07:20:00|9293.3|9288.3|9294.5|9289.5|9295.7|9290.7|9292.5|9287.5|35
1629962700000|2021-08-26 07:25:00|9294.7|9289.7|9291.5|9286.5|9294.7|9289.7|9291.5|9286.5|22
1629963000000|2021-08-26 07:30:00|9291.3|9286.3|9292.2|9287.2|9293|9288|9290.5|9285.5|104
1629963300000|2021-08-26 07:35:00|9292|9287|9289.2|9284.2|9292.3|9287.3|9287.7|9282.7|320
1629963600000|2021-08-26 07:40:00|9289.3|9284.3|9290.5|9285.5|9291|9286|9288.8|9283.8|59
1629963900000|2021-08-26 07:45:00|9290.6|9285.6|9293.5|9288.5|9294.5|9289.5|9290.6|9285.6|223
1629964200000|2021-08-26 07:50:00|9293.3|9288.3|9294.3|9289.3|9295.5|9290.5|9293.3|9288.3|49
1629964500000|2021-08-26 07:55:00|9294.5|9289.5|9291.7|9286.7|9294.5|9289.5|9291.2|9286.2|41
1629964800000|2021-08-26 08:00:00|9291.8|9286.8|9294.4|9289.4|9295|9290|9291.7|9286.7|6
1629965100000|2021-08-26 08:05:00|9294.2|9289.2|9296.5|9291.5|9296.5|9291.5|9293.7|9288.7|8
1629965400000|2021-08-26 08:10:00|9296.6|9291.6|9295.5|9290.5|9297|9292|9294.5|9289.5|13
1629965700000|2021-08-26 08:15:00|9295.6|9290.6|9296.3|9291.3|9296.6|9291.6|9293.7|9288.7|15
1629966000000|2021-08-26 08:20:00|9296.2|9291.2|9297.7|9292.7|9298|9293|9295.7|9290.7|19
1629966300000|2021-08-26 08:25:00|9297.5|9292.5|9298.1|9293.1|9298.8|9293.8|9297.2|9292.2|99
1629966600000|2021-08-26 08:30:00|9298.5|9293.5|9298.3|9293.3|9299.3|9294.3|9296.8|9291.8|104
1629966900000|2021-08-26 08:35:00|9298.5|9293.5|9297.7|9292.7|9299.3|9294.3|9297.7|9292.7|29
1629967200000|2021-08-26 08:40:00|9297.5|9292.5|9296.7|9291.7|9298.5|9293.5|9295.7|9290.7|23
1629967500000|2021-08-26 08:45:00|9296.8|9291.8|9298.5|9293.5|9298.6|9293.6|9294.9|9289.9|16
1629967800000|2021-08-26 08:50:00|9299|9294|9298.8|9293.8|9300|9295|9298.2|9293.2|18
1629968100000|2021-08-26 08:55:00|9299|9294|9299.5|9294.5|9300|9295|9298.2|9293.2|43
1629968400000|2021-08-26 09:00:00|9299.4|9294.4|9297.2|9292.2|9299.5|9294.5|9296.7|9291.7|29
1629968700000|2021-08-26 09:05:00|9297.4|9292.4|9296.8|9291.8|9298.7|9293.7|9296.7|9291.7|120
1629969000000|2021-08-26 09:10:00|9297|9292|9299|9294|9299|9294|9296.3|9291.3|22
1629969300000|2021-08-26 09:15:00|9298.9|9293.9|9298.2|9293.2|9299.5|9294.5|9298.2|9293.2|15
1629969600000|2021-08-26 09:20:00|9298.3|9293.3|9298.2|9293.2|9299.2|9294.2|9297.9|9292.9|6
1629969900000|2021-08-26 09:25:00|9298|9293|9296.3|9291.3|9298.2|9293.2|9295.7|9290.7|58
1629970200000|2021-08-26 09:30:00|9296.5|9291.5|9295.5|9290.5|9296.5|9291.5|9294.7|9289.7|15
1629970500000|2021-08-26 09:35:00|9295.8|9290.8|9293.5|9288.5|9295.8|9290.8|9293.5|9288.5|20
1629970800000|2021-08-26 09:40:00|9293.9|9288.9|9294|9289|9295|9290|9293.5|9288.5|2
1629971100000|2021-08-26 09:45:00|9293.7|9288.7|9293|9288|9294.4|9289.4|9292.7|9287.7|32
1629971400000|2021-08-26 09:50:00|9293.3|9288.3|9293.2|9288.2|9294|9289|9293|9288|1
1629971700000|2021-08-26 09:55:00|9293|9288|9292.2|9287.2|9293|9288|9292.2|9287.2|53
1629972000000|2021-08-26 10:00:00|9292|9287|9289.7|9284.7|9292|9287|9289.7|9284.7|47
1629972300000|2021-08-26 10:05:00|9289.8|9284.8|9290.5|9285.5|9291.5|9286.5|9289.5|9284.5|14
1629972600000|2021-08-26 10:10:00|9290.2|9285.2|9287.5|9282.5|9290.5|9285.5|9287.5|9282.5|35
1629972900000|2021-08-26 10:15:00|9287.9|9282.9|9289.7|9284.7|9290|9285|9287.9|9282.9|30
1629973200000|2021-08-26 10:20:00|9289.3|9284.3|9291|9286|9291|9286|9289.3|9284.3|29
1629973500000|2021-08-26 10:25:00|9290.7|9285.7|9290.7|9285.7|9291.5|9286.5|9290.7|9285.7|38
1629973800000|2021-08-26 10:30:00|9290.6|9285.6|9290.7|9285.7|9291.5|9286.5|9290.4|9285.4|10
1629974100000|2021-08-26 10:35:00|9290.3|9285.3|9288.7|9283.7|9290.3|9285.3|9288.7|9283.7|28
1629974400000|2021-08-26 10:40:00|9288.6|9283.6|9289|9284|9289.5|9284.5|9288.3|9283.3|14
1629974700000|2021-08-26 10:45:00|9289.1|9284.1|9288.8|9283.8|9289.5|9284.5|9288.7|9283.7|8
1629975000000|2021-08-26 10:50:00|9289|9284|9287.5|9282.5|9289|9284|9287.4|9282.4|46
1629975300000|2021-08-26 10:55:00|9287.6|9282.6|9288.9|9283.9|9288.9|9283.9|9286.4|9281.4|387
1629975600000|2021-08-26 11:00:00|9288.7|9283.7|9288|9283|9289.5|9284.5|9287.7|9282.7|26
1629975900000|2021-08-26 11:05:00|9287.7|9282.7|9288.5|9283.5|9288.5|9283.5|9287.7|9282.7|14
1629976200000|2021-08-26 11:10:00|9288.2|9283.2|9288.9|9283.9|9289|9284|9287.7|9282.7|8
1629976500000|2021-08-26 11:15:00|9288.7|9283.7|9287|9282|9289|9284|9286.2|9281.2|32
1629976800000|2021-08-26 11:20:00|9286.8|9281.8|9285.5|9280.5|9286.9|9281.9|9285.2|9280.2|21
1629977100000|2021-08-26 11:25:00|9285.8|9280.8|9286.7|9281.7|9287|9282|9285.2|9280.2|9
1629977400000|2021-08-26 11:30:00|9287|9282|9290.7|9285.7|9291|9286|9287|9282|59
1629977700000|2021-08-26 11:35:00|9291|9286|9290.5|9285.5|9292.5|9287.5|9288.5|9283.5|147
1629978000000|2021-08-26 11:40:00|9290.4|9285.4|9289.5|9284.5|9291|9286|9289.5|9284.5|16
1629978300000|2021-08-26 11:45:00|9289.4|9284.4|9288.2|9283.2|9289.5|9284.5|9288.2|9283.2|16
1629978600000|2021-08-26 11:50:00|9288.1|9283.1|9289|9284|9289|9284|9287.5|9282.5|8
1629978900000|2021-08-26 11:55:00|9288.9|9283.9|9292.5|9287.5|9294|9289|9288.5|9283.5|48
1629979200000|2021-08-26 12:00:00|9292.3|9287.3|9293.5|9288.5|9293.7|9288.7|9292.1|9287.1|30
1629979500000|2021-08-26 12:05:00|9293.8|9288.8|9294|9289|9295.4|9290.4|9293|9288|77
1629979800000|2021-08-26 12:10:00|9293.9|9288.9|9295.3|9290.3|9296.5|9291.5|9293.5|9288.5|33
1629980100000|2021-08-26 12:15:00|9295.5|9290.5|9292.5|9287.5|9295.5|9290.5|9292.2|9287.2|47
1629980400000|2021-08-26 12:20:00|9292.4|9287.4|9291.7|9286.7|9293|9288|9290.7|9285.7|147
1629980700000|2021-08-26 12:25:00|9291.5|9286.5|9292.3|9287.3|9293|9288|9291.5|9286.5|63
1629981000000|2021-08-26 12:30:00|9292.4|9287.4|9290.2|9285.2|9292.5|9287.5|9288.2|9283.2|212
1629981300000|2021-08-26 12:35:00|9290.7|9285.7|9297.2|9292.2|9299|9294|9290.5|9285.5|169
1629981600000|2021-08-26 12:40:00|9297|9292|9299.2|9294.2|9302.7|9297.7|9296.2|9291.2|405
1629981900000|2021-08-26 12:45:00|9299.3|9294.3|9297.2|9292.2|9301.7|9296.7|9296.8|9291.8|533
1629982200000|2021-08-26 12:50:00|9297.7|9292.7|9302.2|9297.2|9304.7|9299.7|9297.2|9292.2|232
1629982500000|2021-08-26 12:55:00|9302|9297|9302|9297|9303.7|9298.7|9300.7|9295.7|96
1629982800000|2021-08-26 13:00:00|9302.2|9297.2|9301.4|9296.4|9303.2|9298.2|9299|9294|132
1629983100000|2021-08-26 13:05:00|9301.2|9296.2|9305.2|9300.2|9306.9|9301.9|9301.2|9296.2|203
1629983400000|2021-08-26 13:10:00|9305.3|9300.3|9303.5|9298.5|9307.2|9302.2|9303.2|9298.2|136
1629983700000|2021-08-26 13:15:00|9303.7|9298.7|9304|9299|9306.2|9301.2|9302.1|9297.1|146
1629984000000|2021-08-26 13:20:00|9303.9|9298.9|9304.9|9299.9|9306|9301|9303.7|9298.7|45
1629984300000|2021-08-26 13:25:00|9304.2|9299.2|9301.5|9296.5|9305.3|9300.3|9301.5|9296.5|125
1629984600000|2021-08-26 13:30:00|9301.6|9296.6|9303.2|9298.2|9304|9299|9301|9296|164
1629984900000|2021-08-26 13:35:00|9303|9298|9306.3|9301.3|9307|9302|9303|9298|107
1629985200000|2021-08-26 13:40:00|9306.5|9301.5|9303.5|9298.5|9308.5|9303.5|9302.5|9297.5|78
1629985500000|2021-08-26 13:45:00|9303.3|9298.3|9305.5|9300.5|9305.8|9300.8|9302.3|9297.3|100
1629985800000|2021-08-26 13:50:00|9305.3|9300.3|9305.1|9300.1|9306.5|9301.5|9304|9299|55
1629986100000|2021-08-26 13:55:00|9305.3|9300.3|9304.1|9299.1|9305.6|9300.6|9303|9298|49
1629986400000|2021-08-26 14:00:00|9304.3|9299.3|9305.3|9300.3|9305.8|9300.8|9304|9299|39
1629986700000|2021-08-26 14:05:00|9305.1|9300.1|9302.3|9297.3|9305.8|9300.8|9301.3|9296.3|124
1629987000000|2021-08-26 14:10:00|9302.1|9297.1|9295|9290|9302.5|9297.5|9294|9289|525
1629987300000|2021-08-26 14:15:00|9295.3|9290.3|9297.1|9292.1|9297.1|9292.1|9294.6|9289.6|101
1629987600000|2021-08-26 14:20:00|9297.5|9292.5|9297.8|9292.8|9298.5|9293.5|9297|9292|140
1629987900000|2021-08-26 14:25:00|9297.7|9292.7|9298|9293|9300.5|9295.5|9297.2|9292.2|112
1629988200000|2021-08-26 14:30:00|9297.7|9292.7|9300|9295|9300.5|9295.5|9296.5|9291.5|108
1629988500000|2021-08-26 14:35:00|9300.1|9295.1|9305.3|9300.3|9305.3|9300.3|9299.8|9294.8|387
1629988800000|2021-08-26 14:40:00|9305.1|9300.1|9305|9300|9306.1|9301.1|9302.5|9297.5|155
1629989100000|2021-08-26 14:45:00|9304.6|9299.6|9307.7|9302.7|9309.8|9304.8|9304.6|9299.6|159
1629989400000|2021-08-26 14:50:00|9307.5|9302.5|9306.4|9301.4|9307.8|9302.8|9303.3|9298.3|158
1629989700000|2021-08-26 14:55:00|9306.2|9301.2|9305.2|9300.2|9307.7|9302.7|9303.3|9298.3|97
1629990000000|2021-08-26 15:00:00|9305|9300|9303.7|9298.7|9305.2|9300.2|9303.4|9298.4|242
1629990300000|2021-08-26 15:05:00|9303.5|9298.5|9298.9|9293.9|9303.7|9298.7|9298.2|9293.2|519
1629990600000|2021-08-26 15:10:00|9298.8|9293.8|9300|9295|9301.4|9296.4|9297.9|9292.9|96
1629990900000|2021-08-26 15:15:00|9300.2|9295.2|9299.3|9294.3|9300.5|9295.5|9298.3|9293.3|40
1629991200000|2021-08-26 15:20:00|9299.5|9294.5|9300.4|9295.4|9302|9297|9298.9|9293.9|58
1629991500000|2021-08-26 15:25:00|9300.2|9295.2|9299.4|9294.4|9300.5|9295.5|9298|9293|107
1629991800000|2021-08-26 15:30:00|9299.2|9294.2|9300.5|9295.5|9300.7|9295.7|9298.4|9293.4|246
1629992100000|2021-08-26 15:35:00|9300.4|9295.4|9299.5|9294.5|9300.5|9295.5|9299.2|9294.2|82
1629992400000|2021-08-26 15:40:00|9299.7|9294.7|9300.5|9295.5|9300.5|9295.5|9298.7|9293.7|107
1629992700000|2021-08-26 15:45:00|9300.8|9295.8|9303.2|9298.2|9303.5|9298.5|9300.8|9295.8|29
1629993000000|2021-08-26 15:50:00|9303|9298|9303.2|9298.2|9304|9299|9302.2|9297.2|47
1629993300000|2021-08-26 15:55:00|9303|9298|9301.2|9296.2|9303.5|9298.5|9301.2|9296.2|51
1629993600000|2021-08-26 16:00:00|9301.3|9296.3|9301.5|9296.5|9303.6|9298.6|9301.3|9296.3|23
1629993900000|2021-08-26 16:05:00|9301.8|9296.8|9301.3|9296.3|9302.5|9297.5|9300.5|9295.5|23
1629994200000|2021-08-26 16:10:00|9301|9296|9303|9298|9303|9298|9301|9296|18
1629994500000|2021-08-26 16:15:00|9302.5|9297.5|9306|9301|9306.5|9301.5|9302.5|9297.5|86
1629994800000|2021-08-26 16:20:00|9305.7|9300.7|9304.5|9299.5|9305.7|9300.7|9304|9299|21
1629995100000|2021-08-26 16:25:00|9304.4|9299.4|9303.4|9298.4|9304.7|9299.7|9303.4|9298.4|21
1629995400000|2021-08-26 16:30:00|9303.5|9298.5|9302.4|9297.4|9303.5|9298.5|9302.4|9297.4|15
1629995700000|2021-08-26 16:35:00|9302.5|9297.5|9303.2|9298.2|9303.2|9298.2|9302.2|9297.2|64
1629996000000|2021-08-26 16:40:00|9303|9298|9303.5|9298.5|9303.7|9298.7|9302.9|9297.9|27
1629996300000|2021-08-26 16:45:00|9303.7|9298.7|9304.2|9299.2|9304.2|9299.2|9302.9|9297.9|17
1629996600000|2021-08-26 16:50:00|9304.3|9299.3|9305|9300|9305.7|9300.7|9304.3|9299.3|9
1629996900000|2021-08-26 16:55:00|9304.9|9299.9|9307.3|9302.3|9307.3|9302.3|9304.9|9299.9|45
1629997200000|2021-08-26 17:00:00|9307.2|9302.2|9309.9|9304.9|9311|9306|9307.2|9302.2|250
1629997500000|2021-08-26 17:05:00|9309.7|9304.7|9306.4|9301.4|9309.9|9304.9|9306.2|9301.2|38
1629997800000|2021-08-26 17:10:00|9306.5|9301.5|9307.2|9302.2|9307.2|9302.2|9305.9|9300.9|51
1629998100000|2021-08-26 17:15:00|9307.3|9302.3|9308.7|9303.7|9308.7|9303.7|9306.9|9301.9|22
1629998400000|2021-08-26 17:20:00|9308.5|9303.5|9309.2|9304.2|9309.7|9304.7|9308.4|9303.4|38
1629998700000|2021-08-26 17:25:00|9309.3|9304.3|9307.4|9302.4|9309.7|9304.7|9307.4|9302.4|48
1629999000000|2021-08-26 17:30:00|9307.7|9302.7|9307.7|9302.7|9307.7|9302.7|9306.5|9301.5|34
1629999300000|2021-08-26 17:35:00|9307.5|9302.5|9308.9|9303.9|9309.2|9304.2|9306.9|9301.9|31
1629999600000|2021-08-26 17:40:00|9309|9304|9308|9303|9309|9304|9307.9|9302.9|20
1629999900000|2021-08-26 17:45:00|9308.2|9303.2|9306.7|9301.7|9308.2|9303.2|9306.4|9301.4|79
1630000200000|2021-08-26 17:50:00|9307|9302|9307.5|9302.5|9307.6|9302.6|9306.7|9301.7|9
1630000500000|2021-08-26 17:55:00|9307.4|9302.4|9307.7|9302.7|9308.2|9303.2|9307.4|9302.4|16
1630000800000|2021-08-26 18:00:00|9307.5|9302.5|9308|9303|9308|9303|9306.4|9301.4|13
1630001100000|2021-08-26 18:05:00|9307.9|9302.9|9309|9304|9309.2|9304.2|9307.9|9302.9|11
1630001400000|2021-08-26 18:10:00|9308.9|9303.9|9309.9|9304.9|9310|9305|9308.5|9303.5|15
1630001700000|2021-08-26 18:15:00|9309.7|9304.7|9308.7|9303.7|9309.7|9304.7|9308.4|9303.4|19
1630002000000|2021-08-26 18:20:00|9308.5|9303.5|9308.4|9303.4|9308.7|9303.7|9308.2|9303.2|6
1630002300000|2021-08-26 18:25:00|9308.3|9303.3|9309.2|9304.2|9309.2|9304.2|9308|9303|350
1630002600000|2021-08-26 18:30:00|9309.3|9304.3|9309.7|9304.7|9309.8|9304.8|9308.7|9303.7|38
1630002900000|2021-08-26 18:35:00|9309.5|9304.5|9308.7|9303.7|9309.5|9304.5|9308.4|9303.4|44
1630003200000|2021-08-26 18:40:00|9308.5|9303.5|9306.9|9301.9|9308.5|9303.5|9306.9|9301.9|11
1630003500000|2021-08-26 18:45:00|9306.7|9301.7|9308.2|9303.2|9308.2|9303.2|9306|9301|23
1630003800000|2021-08-26 18:50:00|9307.9|9302.9|9308.4|9303.4|9308.4|9303.4|9307.4|9302.4|21
1630004100000|2021-08-26 18:55:00|9307.9|9302.9|9309.4|9304.4|9309.6|9304.6|9307.9|9302.9|236
1630004400000|2021-08-26 19:00:00|9308.9|9303.9|9309|9304|9309.7|9304.7|9308.4|9303.4|45
1630004700000|2021-08-26 19:05:00|9309.2|9304.2|9310.4|9305.4|9310.7|9305.7|9308.9|9303.9|12
1630005000000|2021-08-26 19:10:00|9310.5|9305.5|9309.4|9304.4|9310.9|9305.9|9309.4|9304.4|6
1630005300000|2021-08-26 19:15:00|9309.7|9304.7|9308.7|9303.7|9309.9|9304.9|9308.4|9303.4|14
1630005600000|2021-08-26 19:20:00|9309|9304|9308.9|9303.9|9309.9|9304.9|9308.7|9303.7|4
1630005900000|2021-08-26 19:25:00|9309|9304|9309.5|9304.5|9309.7|9304.7|9308.9|9303.9|8
1630006200000|2021-08-26 19:30:00|9309.4|9304.4|9308.6|9303.6|9309.9|9304.9|9308.6|9303.6|1
1630006500000|2021-08-26 19:35:00|9308.4|9303.4|9309.4|9304.4|9309.4|9304.4|9308.4|9303.4|4
1630006800000|2021-08-26 19:40:00|9309.2|9304.2|9309.4|9304.4|9309.7|9304.7|9308.9|9303.9|3
1630007100000|2021-08-26 19:45:00|9309.5|9304.5|9309.9|9304.9|9310.2|9305.2|9309.4|9304.4|17
1630007400000|2021-08-26 19:50:00|9309.6|9304.6|9309.2|9304.2|9309.9|9304.9|9308.9|9303.9|274
1630007700000|2021-08-26 19:55:00|9309.4|9304.4|9307.4|9302.4|9309.9|9304.9|9307.4|9302.4|45
1630008000000|2021-08-26 20:00:00|9307.7|9302.7|9308.1|9303.1|9308.4|9303.4|9307.7|9302.7|109
1630008300000|2021-08-26 20:05:00|9307.8|9302.8|9308.1|9303.1|9308.1|9303.1|9307.8|9302.8|5
1630008600000|2021-08-26 20:10:00|9307.8|9302.8|9307.9|9302.9|9307.9|9302.9|9307.6|9302.6|10
1630008900000|2021-08-26 20:15:00|9307.8|9302.8|9307.9|9302.9|9307.9|9302.9|9307.6|9302.6|1
1630009200000|2021-08-26 20:20:00|9308|9303|9308.4|9303.4|9309.2|9304.2|9308|9303|9
1630009500000|2021-08-26 20:25:00|9308.2|9303.2|9308.4|9303.4|9308.7|9303.7|9307.9|9302.9|3
1630009800000|2021-08-26 20:30:00|9308.5|9303.5|9308.9|9303.9|9309|9304|9308.4|9303.4|95
1630010100000|2021-08-26 20:35:00|9309|9304|9308.9|9303.9|9309.4|9304.4|9308.9|9303.9|2
1630010400000|2021-08-26 20:40:00|9309|9304|9309.2|9304.2|9309.4|9304.4|9308.9|9303.9|3
1630010700000|2021-08-26 20:45:00|9309.4|9304.4|9308.9|9303.9|9309.4|9304.4|9308.4|9303.4|13
1630011000000|2021-08-26 20:50:00|9309|9304|9309.2|9304.2|9309.4|9304.4|9309|9304|5
1630011300000|2021-08-26 20:55:00|9309.4|9304.4|9308.6|9303.6|9309.9|9304.9|9308.6|9303.6|35
1630022400000|2021-08-27 00:00:00|9308.7|9303.7|9308.9|9303.9|9310|9305|9307.9|9302.9|36
1630022700000|2021-08-27 00:05:00|9308.7|9303.7|9308.9|9303.9|9309|9304|9308.2|9303.2|14
1630023000000|2021-08-27 00:10:00|9309|9304|9310.8|9305.8|9311.2|9306.2|9308.9|9303.9|94
1630023300000|2021-08-27 00:15:00|9310.4|9305.4|9311.4|9306.4|9311.4|9306.4|9309.9|9304.9|90
1630023600000|2021-08-27 00:20:00|9311.2|9306.2|9310.9|9305.9|9311.9|9306.9|9310.4|9305.4|81
1630023900000|2021-08-27 00:25:00|9311|9306|9311.9|9306.9|9312.2|9307.2|9311|9306|29
1630024200000|2021-08-27 00:30:00|9312|9307|9314.2|9309.2|9314.4|9309.4|9312|9307|24
1630024500000|2021-08-27 00:35:00|9314.5|9309.5|9315.9|9310.9|9315.9|9310.9|9314.4|9309.4|17
1630024800000|2021-08-27 00:40:00|9316.2|9311.2|9316.2|9311.2|9316.4|9311.4|9315.9|9310.9|240
1630025100000|2021-08-27 00:45:00|9316|9311|9315.9|9310.9|9316.4|9311.4|9315.9|9310.9|20
1630025400000|2021-08-27 00:50:00|9315.7|9310.7|9315.9|9310.9|9316|9311|9313.9|9308.9|224
1630025700000|2021-08-27 00:55:00|9316|9311|9315|9310|9316.4|9311.4|9314.4|9309.4|15
1630026000000|2021-08-27 01:00:00|9314.9|9309.9|9316.2|9311.2|9316.4|9311.4|9314.2|9309.2|15
1630026300000|2021-08-27 01:05:00|9316|9311|9316|9311|9316.2|9311.2|9315.9|9310.9|8
1630026600000|2021-08-27 01:10:00|9315.9|9310.9|9314.9|9309.9|9316.2|9311.2|9314.5|9309.5|4
1630026900000|2021-08-27 01:15:00|9315|9310|9313.9|9308.9|9315.2|9310.2|9313.9|9308.9|27
1630027200000|2021-08-27 01:20:00|9313.7|9308.7|9314.9|9309.9|9314.9|9309.9|9313.2|9308.2|12
1630027500000|2021-08-27 01:25:00|9314.7|9309.7|9313.9|9308.9|9314.9|9309.9|9313.4|9308.4|2
1630027800000|2021-08-27 01:30:00|9314|9309|9312.6|9307.6|9314.2|9309.2|9312.6|9307.6|118
1630028100000|2021-08-27 01:35:00|9312.4|9307.4|9311.1|9306.1|9312.4|9307.4|9311.1|9306.1|34
1630028400000|2021-08-27 01:40:00|9310.9|9305.9|9311.9|9306.9|9312.2|9307.2|9310.9|9305.9|18
1630028700000|2021-08-27 01:45:00|9311.8|9306.8|9310.4|9305.4|9311.8|9306.8|9310.4|9305.4|7
1630029000000|2021-08-27 01:50:00|9310.1|9305.1|9310.9|9305.9|9310.9|9305.9|9309.9|9304.9|28
1630029300000|2021-08-27 01:55:00|9311.4|9306.4|9311.6|9306.6|9311.9|9306.9|9310.9|9305.9|19
1630029600000|2021-08-27 02:00:00|9311.7|9306.7|9308.2|9303.2|9311.9|9306.9|9307.9|9302.9|146
1630029900000|2021-08-27 02:05:00|9307.9|9302.9|9307.9|9302.9|9308.1|9303.1|9306.6|9301.6|406
1630030200000|2021-08-27 02:10:00|9308.1|9303.1|9308.2|9303.2|9308.7|9303.7|9307.1|9302.1|44
1630030500000|2021-08-27 02:15:00|9308.4|9303.4|9309.1|9304.1|9309.4|9304.4|9308.1|9303.1|4
1630030800000|2021-08-27 02:20:00|9308.9|9303.9|9307.6|9302.6|9308.9|9303.9|9307.4|9302.4|25
1630031100000|2021-08-27 02:25:00|9307.7|9302.7|9306.1|9301.1|9307.9|9302.9|9306.1|9301.1|8
1630031400000|2021-08-27 02:30:00|9306.4|9301.4|9304.9|9299.9|9306.6|9301.6|9304.6|9299.6|15
1630031700000|2021-08-27 02:35:00|9304.6|9299.6|9305.3|9300.3|9305.6|9300.6|9304.6|9299.6|14
1630032000000|2021-08-27 02:40:00|9305.1|9300.1|9304.9|9299.9|9305.6|9300.6|9304.7|9299.7|12
1630032300000|2021-08-27 02:45:00|9305.1|9300.1|9305.6|9300.6|9305.9|9300.9|9304.8|9299.8|11
1630032600000|2021-08-27 02:50:00|9306.1|9301.1|9305.6|9300.6|9306.1|9301.1|9305.1|9300.1|29
1630032900000|2021-08-27 02:55:00|9305.9|9300.9|9308.4|9303.4|9308.4|9303.4|9305.7|9300.7|60
1630033200000|2021-08-27 03:00:00|9308.6|9303.6|9306.6|9301.6|9308.6|9303.6|9306.4|9301.4|14
1630033500000|2021-08-27 03:05:00|9306.4|9301.4|9306.6|9301.6|9306.9|9301.9|9306.3|9301.3|4
1630033800000|2021-08-27 03:10:00|9306.4|9301.4|9306.6|9301.6|9306.6|9301.6|9305.9|9300.9|2
1630034100000|2021-08-27 03:15:00|9306.4|9301.4|9306.6|9301.6|9306.7|9301.7|9306.1|9301.1|62
1630034400000|2021-08-27 03:20:00|9306.9|9301.9|9307.4|9302.4|9307.4|9302.4|9306.6|9301.6|13
1630034700000|2021-08-27 03:25:00|9307.2|9302.2|9306.6|9301.6|9307.4|9302.4|9306.4|9301.4|5
1630035000000|2021-08-27 03:30:00|9306.4|9301.4|9305.4|9300.4|9306.6|9301.6|9305.4|9300.4|43
1630035300000|2021-08-27 03:35:00|9305.5|9300.5|9305.7|9300.7|9305.9|9300.9|9305.4|9300.4|12
1630035600000|2021-08-27 03:40:00|9305.9|9300.9|9305.4|9300.4|9305.9|9300.9|9305.4|9300.4|3
1630035900000|2021-08-27 03:45:00|9305.2|9300.2|9304.9|9299.9|9305.4|9300.4|9304.9|9299.9|9
1630036200000|2021-08-27 03:50:00|9304.6|9299.6|9303.9|9298.9|9304.9|9299.9|9303.9|9298.9|13
1630036500000|2021-08-27 03:55:00|9304.4|9299.4|9303.9|9298.9|9304.9|9299.9|9303.9|9298.9|26
1630036800000|2021-08-27 04:00:00|9303.5|9298.5|9303.7|9298.7|9304.4|9299.4|9303.5|9298.5|15
1630037100000|2021-08-27 04:05:00|9303.4|9298.4|9303.9|9298.9|9304|9299|9303.4|9298.4|16
1630037400000|2021-08-27 04:10:00|9304|9299|9304.7|9299.7|9304.9|9299.9|9304|9299|8
1630037700000|2021-08-27 04:15:00|9304.9|9299.9|9304.5|9299.5|9304.9|9299.9|9304.4|9299.4|17
1630038000000|2021-08-27 04:20:00|9304.4|9299.4|9303.7|9298.7|9304.5|9299.5|9303.4|9298.4|8
1630038300000|2021-08-27 04:25:00|9303.5|9298.5|9302.9|9297.9|9303.7|9298.7|9302.4|9297.4|10
1630038600000|2021-08-27 04:30:00|9303|9298|9302.4|9297.4|9303.2|9298.2|9302.4|9297.4|23
1630038900000|2021-08-27 04:35:00|9302.5|9297.5|9301.9|9296.9|9302.7|9297.7|9301.4|9296.4|65
1630039200000|2021-08-27 04:40:00|9301.5|9296.5|9301.4|9296.4|9301.9|9296.9|9301.4|9296.4|7
1630039500000|2021-08-27 04:45:00|9301|9296|9300.4|9295.4|9301.2|9296.2|9300.4|9295.4|30
1630039800000|2021-08-27 04:50:00|9300.7|9295.7|9301.4|9296.4|9301.4|9296.4|9300.4|9295.4|4
1630040100000|2021-08-27 04:55:00|9301.7|9296.7|9300.9|9295.9|9301.9|9296.9|9300.7|9295.7|12
1630040400000|2021-08-27 05:00:00|9300.4|9295.4|9301|9296|9301.4|9296.4|9300.4|9295.4|13
1630040700000|2021-08-27 05:05:00|9300.9|9295.9|9301.9|9296.9|9302|9297|9300.9|9295.9|28
1630041000000|2021-08-27 05:10:00|9301.8|9296.8|9302.2|9297.2|9302.4|9297.4|9301.6|9296.6|5
1630041300000|2021-08-27 05:15:00|9302.1|9297.1|9302.4|9297.4|9302.9|9297.9|9301.9|9296.9|2
1630041600000|2021-08-27 05:20:00|9302.5|9297.5|9301.6|9296.6|9302.7|9297.7|9301.5|9296.5|7
1630041900000|2021-08-27 05:25:00|9301.4|9296.4|9300.9|9295.9|9301.4|9296.4|9300.6|9295.6|13
1630042200000|2021-08-27 05:30:00|9300.6|9295.6|9301.2|9296.2|9301.7|9296.7|9300.6|9295.6|88
1630042500000|2021-08-27 05:35:00|9301.4|9296.4|9302.4|9297.4|9302.9|9297.9|9301.4|9296.4|31
1630042800000|2021-08-27 05:40:00|9302.3|9297.3|9301.9|9296.9|9302.3|9297.3|9301.4|9296.4|9
1630043100000|2021-08-27 05:45:00|9301.8|9296.8|9301.4|9296.4|9301.9|9296.9|9301.4|9296.4|16
1630043400000|2021-08-27 05:50:00|9301.3|9296.3|9301.4|9296.4|9301.9|9296.9|9301.1|9296.1|16
1630043700000|2021-08-27 05:55:00|9301.9|9296.9|9301.9|9296.9|9302.4|9297.4|9301.4|9296.4|5
1630044000000|2021-08-27 06:00:00|9302.1|9297.1|9301.3|9296.3|9302.4|9297.4|9300.6|9295.6|95
1630044300000|2021-08-27 06:05:00|9301.1|9296.1|9302.4|9297.4|9302.4|9297.4|9301.1|9296.1|24
1630044600000|2021-08-27 06:10:00|9302.1|9297.1|9301.6|9296.6|9302.4|9297.4|9301.3|9296.3|23
1630044900000|2021-08-27 06:15:00|9301.3|9296.3|9301.9|9296.9|9302.4|9297.4|9300.9|9295.9|56
1630045200000|2021-08-27 06:20:00|9302|9297|9301.4|9296.4|9303.9|9298.9|9301.1|9296.1|31
1630045500000|2021-08-27 06:25:00|9301.5|9296.5|9299.6|9294.6|9301.9|9296.9|9299.4|9294.4|34
1630045800000|2021-08-27 06:30:00|9299.9|9294.9|9298.6|9293.6|9299.9|9294.9|9297.4|9292.4|37
1630046100000|2021-08-27 06:35:00|9298.4|9293.4|9298.7|9293.7|9299.6|9294.6|9297.7|9292.7|20
1630046400000|2021-08-27 06:40:00|9298.9|9293.9|9298.4|9293.4|9299.7|9294.7|9297.6|9292.6|13
1630046700000|2021-08-27 06:45:00|9298|9293|9297.4|9292.4|9298.4|9293.4|9296.6|9291.6|28
1630047000000|2021-08-27 06:50:00|9297.5|9292.5|9296.7|9291.7|9297.5|9292.5|9296.6|9291.6|16
1630047300000|2021-08-27 06:55:00|9296.9|9291.9|9297.4|9292.4|9298.4|9293.4|9296.9|9291.9|117
1630047600000|2021-08-27 07:00:00|9297.5|9292.5|9296.5|9291.5|9298.5|9293.5|9295.9|9290.9|50
1630047900000|2021-08-27 07:05:00|9296.9|9291.9|9296.7|9291.7|9297.2|9292.2|9295.6|9290.6|14
1630048200000|2021-08-27 07:10:00|9296.6|9291.6|9297.4|9292.4|9297.9|9292.9|9296|9291|9
1630048500000|2021-08-27 07:15:00|9297.5|9292.5|9298.5|9293.5|9298.9|9293.9|9297.5|9292.5|42
1630048800000|2021-08-27 07:20:00|9298.7|9293.7|9298.7|9293.7|9299.2|9294.2|9297.7|9292.7|25
1630049100000|2021-08-27 07:25:00|9298.9|9293.9|9301.2|9296.2|9301.2|9296.2|9298.9|9293.9|67
1630049400000|2021-08-27 07:30:00|9301|9296|9301.9|9296.9|9302.2|9297.2|9300.9|9295.9|145
1630049700000|2021-08-27 07:35:00|9301.5|9296.5|9301.9|9296.9|9301.9|9296.9|9300.4|9295.4|21
1630050000000|2021-08-27 07:40:00|9301.4|9296.4|9302.1|9297.1|9303.9|9298.9|9301|9296|32
1630050300000|2021-08-27 07:45:00|9301.9|9296.9|9301.9|9296.9|9302.5|9297.5|9301.4|9296.4|16
1630050600000|2021-08-27 07:50:00|9301.7|9296.7|9300.9|9295.9|9302.4|9297.4|9300.9|9295.9|14
1630050900000|2021-08-27 07:55:00|9301.2|9296.2|9301.4|9296.4|9301.9|9296.9|9300.4|9295.4|28
1630051200000|2021-08-27 08:00:00|9301.5|9296.5|9304|9299|9304.2|9299.2|9300.4|9295.4|59
1630051500000|2021-08-27 08:05:00|9304.2|9299.2|9306.4|9301.4|9306.4|9301.4|9303.9|9298.9|92
1630051800000|2021-08-27 08:10:00|9306.2|9301.2|9307.9|9302.9|9308.5|9303.5|9305.9|9300.9|55
1630052100000|2021-08-27 08:15:00|9308|9303|9307.4|9302.4|9308.2|9303.2|9306.7|9301.7|22
1630052400000|2021-08-27 08:20:00|9307.5|9302.5|9308|9303|9308.2|9303.2|9306.4|9301.4|74
1630052700000|2021-08-27 08:25:00|9308.2|9303.2|9308|9303|9309.3|9304.3|9307.4|9302.4|54
1630053000000|2021-08-27 08:30:00|9308.1|9303.1|9308.3|9303.3|9309.3|9304.3|9307.7|9302.7|29
1630053300000|2021-08-27 08:35:00|9308.5|9303.5|9309|9304|9310|9305|9307|9302|49
1630053600000|2021-08-27 08:40:00|9308.8|9303.8|9309.2|9304.2|9309.9|9304.9|9308.5|9303.5|26
1630053900000|2021-08-27 08:45:00|9309|9304|9308|9303|9309.5|9304.5|9308|9303|21
1630054200000|2021-08-27 08:50:00|9307.7|9302.7|9308.5|9303.5|9308.8|9303.8|9307.2|9302.2|12
1630054500000|2021-08-27 08:55:00|9308.6|9303.6|9308.7|9303.7|9309|9304|9308.2|9303.2|4
1630054800000|2021-08-27 09:00:00|9308.9|9303.9|9307.9|9302.9|9309|9304|9307.2|9302.2|23
1630055100000|2021-08-27 09:05:00|9307.5|9302.5|9307.7|9302.7|9308.5|9303.5|9307.2|9302.2|6
1630055400000|2021-08-27 09:10:00|9307.5|9302.5|9307.5|9302.5|9308.3|9303.3|9307.2|9302.2|17
1630055700000|2021-08-27 09:15:00|9307.8|9302.8|9309.2|9304.2|9309.3|9304.3|9307.8|9302.8|9
1630056000000|2021-08-27 09:20:00|9309.3|9304.3|9309.7|9304.7|9310.2|9305.2|9309.2|9304.2|34
1630056300000|2021-08-27 09:25:00|9309.6|9304.6|9308.7|9303.7|9309.6|9304.6|9308.7|9303.7|12
1630056600000|2021-08-27 09:30:00|9308.6|9303.6|9308.7|9303.7|9309|9304|9308.2|9303.2|3
1630056900000|2021-08-27 09:35:00|9308.6|9303.6|9308.2|9303.2|9309|9304|9308.2|9303.2|7
1630057200000|2021-08-27 09:40:00|9308.3|9303.3|9307.7|9302.7|9308.5|9303.5|9306.9|9301.9|3
1630057500000|2021-08-27 09:45:00|9307.8|9302.8|9307.7|9302.7|9308.5|9303.5|9307.6|9302.6|1
1630057800000|2021-08-27 09:50:00|9307.6|9302.6|9306.9|9301.9|9307.6|9302.6|9306.5|9301.5|13
1630058100000|2021-08-27 09:55:00|9306.8|9301.8|9304.4|9299.4|9306.9|9301.9|9304.3|9299.3|30
1630058400000|2021-08-27 10:00:00|9304.2|9299.2|9303.7|9298.7|9305.5|9300.5|9303.7|9298.7|7
1630058700000|2021-08-27 10:05:00|9304|9299|9303.7|9298.7|9304.5|9299.5|9303.2|9298.2|7
1630059000000|2021-08-27 10:10:00|9304|9299|9305|9300|9305|9300|9303.4|9298.4|31
1630059300000|2021-08-27 10:15:00|9305.2|9300.2|9304.2|9299.2|9306|9301|9303.7|9298.7|50
1630059600000|2021-08-27 10:20:00|9304.1|9299.1|9303.2|9298.2|9304.2|9299.2|9302.7|9297.7|33
1630059900000|2021-08-27 10:25:00|9303.7|9298.7|9303.7|9298.7|9304.7|9299.7|9303.2|9298.2|22
1630060200000|2021-08-27 10:30:00|9304.2|9299.2|9308.2|9303.2|9308.2|9303.2|9303.7|9298.7|26
1630060500000|2021-08-27 10:35:00|9308.1|9303.1|9307.2|9302.2|9308.1|9303.1|9306.7|9301.7|32
1630060800000|2021-08-27 10:40:00|9307.1|9302.1|9306.7|9301.7|9307.2|9302.2|9306.2|9301.2|17
1630061100000|2021-08-27 10:45:00|9306.6|9301.6|9306.7|9301.7|9307.6|9302.6|9306.2|9301.2|15
1630061400000|2021-08-27 10:50:00|9306.8|9301.8|9305.7|9300.7|9307.2|9302.2|9305.5|9300.5|37
1630061700000|2021-08-27 10:55:00|9305.5|9300.5|9306.2|9301.2|9307.2|9302.2|9305.2|9300.2|10
1630062000000|2021-08-27 11:00:00|9306.3|9301.3|9305.9|9300.9|9307.7|9302.7|9305.7|9300.7|38
1630062300000|2021-08-27 11:05:00|9305.7|9300.7|9306.2|9301.2|9307.2|9302.2|9305.7|9300.7|31
1630062600000|2021-08-27 11:10:00|9306.4|9301.4|9306.7|9301.7|9307.2|9302.2|9306.2|9301.2|29
1630062900000|2021-08-27 11:15:00|9306.8|9301.8|9306.7|9301.7|9307.2|9302.2|9305.7|9300.7|16
1630063200000|2021-08-27 11:20:00|9306.8|9301.8|9305.7|9300.7|9307|9302|9304.7|9299.7|9
1630063500000|2021-08-27 11:25:00|9305.2|9300.2|9305.3|9300.3|9307|9302|9305.2|9300.2|25
1630063800000|2021-08-27 11:30:00|9305.7|9300.7|9303.2|9298.2|9306.2|9301.2|9303.2|9298.2|10
1630064100000|2021-08-27 11:35:00|9303.7|9298.7|9301.2|9296.2|9303.7|9298.7|9300.7|9295.7|36
1630064400000|2021-08-27 11:40:00|9301.1|9296.1|9301.2|9296.2|9301.7|9296.7|9300.7|9295.7|142
1630064700000|2021-08-27 11:45:00|9301.3|9296.3|9302.2|9297.2|9303.3|9298.3|9301.2|9296.2|28
1630065000000|2021-08-27 11:50:00|9302.5|9297.5|9303.7|9298.7|9304.7|9299.7|9302.4|9297.4|8
1630065300000|2021-08-27 11:55:00|9303.6|9298.6|9302.7|9297.7|9304.2|9299.2|9301.7|9296.7|34
1630065600000|2021-08-27 12:00:00|9302.6|9297.6|9302.7|9297.7|9304.2|9299.2|9301.7|9296.7|22
1630065900000|2021-08-27 12:05:00|9303.2|9298.2|9304.2|9299.2|9304.7|9299.7|9302.7|9297.7|10
1630066200000|2021-08-27 12:10:00|9303.9|9298.9|9303.5|9298.5|9304.2|9299.2|9302.7|9297.7|11
1630066500000|2021-08-27 12:15:00|9303.4|9298.4|9301.9|9296.9|9303.7|9298.7|9301.7|9296.7|24
1630066800000|2021-08-27 12:20:00|9301.7|9296.7|9302|9297|9303.2|9298.2|9301.3|9296.3|27
1630067100000|2021-08-27 12:25:00|9302.2|9297.2|9304.5|9299.5|9305.6|9300.6|9302.2|9297.2|42
1630067400000|2021-08-27 12:30:00|9304.6|9299.6|9300.9|9295.9|9304.6|9299.6|9300.7|9295.7|83
1630067700000|2021-08-27 12:35:00|9301|9296|9302.2|9297.2|9303.2|9298.2|9301|9296|43
1630068000000|2021-08-27 12:40:00|9302.4|9297.4|9303.7|9298.7|9304.4|9299.4|9302|9297|70
1630068300000|2021-08-27 12:45:00|9303.4|9298.4|9305.9|9300.9|9306.9|9301.9|9303.2|9298.2|43
1630068600000|2021-08-27 12:50:00|9305.6|9300.6|9303|9298|9305.7|9300.7|9302.4|9297.4|91
1630068900000|2021-08-27 12:55:00|9303.2|9298.2|9305|9300|9305.2|9300.2|9302.4|9297.4|64
1630069200000|2021-08-27 13:00:00|9305.2|9300.2|9309|9304|9309.2|9304.2|9303.9|9298.9|48
1630069500000|2021-08-27 13:05:00|9308.9|9303.9|9314.2|9309.2|9314.7|9309.7|9308.9|9303.9|432
1630069800000|2021-08-27 13:10:00|9314.3|9309.3|9319.4|9314.4|9320.7|9315.7|9314.2|9309.2|328
1630070100000|2021-08-27 13:15:00|9319.5|9314.5|9319.7|9314.7|9321.2|9316.2|9318.9|9313.9|332
1630070400000|2021-08-27 13:20:00|9319.9|9314.9|9316.9|9311.9|9321|9316|9316.4|9311.4|176
1630070700000|2021-08-27 13:25:00|9317.2|9312.2|9315.5|9310.5|9318.4|9313.4|9315.2|9310.2|141
1630071000000|2021-08-27 13:30:00|9315.7|9310.7|9316.9|9311.9|9318.7|9313.7|9315.2|9310.2|104
1630071300000|2021-08-27 13:35:00|9317|9312|9315.9|9310.9|9318|9313|9315.1|9310.1|75
1630071600000|2021-08-27 13:40:00|9315.4|9310.4|9315.9|9310.9|9317.4|9312.4|9314.7|9309.7|129
1630071900000|2021-08-27 13:45:00|9316|9311|9301.7|9296.7|9316.2|9311.2|9299.4|9294.4|390
1630072200000|2021-08-27 13:50:00|9301.6|9296.6|9294|9289|9301.7|9296.7|9293.1|9288.1|621
1630072500000|2021-08-27 13:55:00|9294.2|9289.2|9296.1|9291.1|9296.1|9291.1|9292.2|9287.2|312
1630072800000|2021-08-27 14:00:00|9296.1|9291.1|9288.2|9283.2|9312.2|9307.2|9276.3|9271.3|2232
1630073100000|2021-08-27 14:05:00|9288.1|9283.1|9278.3|9273.3|9288.9|9283.9|9277.3|9272.3|1342
1630073400000|2021-08-27 14:10:00|9278.8|9273.8|9273.5|9268.5|9278.8|9273.8|9271.3|9266.3|903
1630073700000|2021-08-27 14:15:00|9273.3|9268.3|9275.3|9270.3|9275.3|9270.3|9269.2|9264.2|963
1630074000000|2021-08-27 14:20:00|9275.5|9270.5|9279.8|9274.8|9282.1|9277.1|9273.2|9268.2|602
1630074300000|2021-08-27 14:25:00|9280|9275|9280.2|9275.2|9283.5|9278.5|9279|9274|361
1630074600000|2021-08-27 14:30:00|9280.1|9275.1|9277.3|9272.3|9281.3|9276.3|9275.8|9270.8|267
1630074900000|2021-08-27 14:35:00|9277.2|9272.2|9272.4|9267.4|9279.2|9274.2|9272.4|9267.4|312
1630075200000|2021-08-27 14:40:00|9272.2|9267.2|9270.8|9265.8|9272.8|9267.8|9269.4|9264.4|368
1630075500000|2021-08-27 14:45:00|9270.7|9265.7|9273.5|9268.5|9274.9|9269.9|9269|9264|339
1630075800000|2021-08-27 14:50:00|9273.7|9268.7|9270.5|9265.5|9275.8|9270.8|9269.7|9264.7|473
1630076100000|2021-08-27 14:55:00|9270.7|9265.7|9280.5|9275.5|9283|9278|9270.5|9265.5|575
1630076400000|2021-08-27 15:00:00|9280.7|9275.7|9281|9276|9281.3|9276.3|9278.5|9273.5|648
1630076700000|2021-08-27 15:05:00|9280.7|9275.7|9276.8|9271.8|9281|9276|9275.9|9270.9|206
1630077000000|2021-08-27 15:10:00|9276.7|9271.7|9275.2|9270.2|9278.2|9273.2|9274.3|9269.3|83
1630077300000|2021-08-27 15:15:00|9275.3|9270.3|9273.5|9268.5|9275.3|9270.3|9273.3|9268.3|65
1630077600000|2021-08-27 15:20:00|9273.4|9268.4|9277|9272|9277.3|9272.3|9273.4|9268.4|155
1630077900000|2021-08-27 15:25:00|9276.8|9271.8|9281.3|9276.3|9281.3|9276.3|9276.8|9271.8|146
1630078200000|2021-08-27 15:30:00|9281|9276|9276.3|9271.3|9281|9276|9276|9271|87
1630078500000|2021-08-27 15:35:00|9276.5|9271.5|9277.7|9272.7|9279.8|9274.8|9275.9|9270.9|88
1630078800000|2021-08-27 15:40:00|9277.8|9272.8|9276.8|9271.8|9278.8|9273.8|9276.3|9271.3|75
1630079100000|2021-08-27 15:45:00|9277|9272|9273.8|9268.8|9277.2|9272.2|9273|9268|134
1630079400000|2021-08-27 15:50:00|9273.5|9268.5|9273.8|9268.8|9275.3|9270.3|9272.7|9267.7|184
1630079700000|2021-08-27 15:55:00|9274.3|9269.3|9272.3|9267.3|9275.3|9270.3|9271.7|9266.7|162
1630080000000|2021-08-27 16:00:00|9272.2|9267.2|9273.3|9268.3|9273.3|9268.3|9271.7|9266.7|102
1630080300000|2021-08-27 16:05:00|9272.8|9267.8|9272|9267|9273.7|9268.7|9271.7|9266.7|113
1630080600000|2021-08-27 16:10:00|9272.3|9267.3|9274.3|9269.3|9274.3|9269.3|9272|9267|49
1630080900000|2021-08-27 16:15:00|9274|9269|9274.3|9269.3|9274.8|9269.8|9273.3|9268.3|34
1630081200000|2021-08-27 16:20:00|9274.7|9269.7|9272.7|9267.7|9274.7|9269.7|9272.7|9267.7|84
1630081500000|2021-08-27 16:25:00|9272.9|9267.9|9272.2|9267.2|9273|9268|9271.7|9266.7|31
1630081800000|2021-08-27 16:30:00|9271.7|9266.7|9268.7|9263.7|9271.8|9266.8|9267.7|9262.7|236
1630082100000|2021-08-27 16:35:00|9268.8|9263.8|9270|9265|9270.8|9265.8|9268.7|9263.7|76
1630082400000|2021-08-27 16:40:00|9269.9|9264.9|9268|9263|9269.9|9264.9|9267.7|9262.7|39
1630082700000|2021-08-27 16:45:00|9268.2|9263.2|9267.7|9262.7|9269.2|9264.2|9267.7|9262.7|75
1630083000000|2021-08-27 16:50:00|9267.9|9262.9|9266.7|9261.7|9268.8|9263.8|9266.7|9261.7|62
1630083300000|2021-08-27 16:55:00|9266|9261|9266.7|9261.7|9266.8|9261.8|9266|9261|145
1630083600000|2021-08-27 17:00:00|9266.5|9261.5|9268|9263|9268.3|9263.3|9266|9261|131
1630083900000|2021-08-27 17:05:00|9267.9|9262.9|9269.8|9264.8|9269.8|9264.8|9267.7|9262.7|50
1630084200000|2021-08-27 17:10:00|9270|9265|9271.5|9266.5|9271.5|9266.5|9270|9265|44
1630084500000|2021-08-27 17:15:00|9271.4|9266.4|9270|9265|9271.5|9266.5|9270|9265|31
1630084800000|2021-08-27 17:20:00|9270.2|9265.2|9269.5|9264.5|9270.5|9265.5|9269.5|9264.5|27
1630085100000|2021-08-27 17:25:00|9269.8|9264.8|9269.5|9264.5|9269.8|9264.8|9269.2|9264.2|179
1630085400000|2021-08-27 17:30:00|9269.4|9264.4|9268|9263|9269.5|9264.5|9268|9263|13
1630085700000|2021-08-27 17:35:00|9268.3|9263.3|9268|9263|9268.3|9263.3|9267.7|9262.7|36
1630086000000|2021-08-27 17:40:00|9268.2|9263.2|9268.3|9263.3|9268.8|9263.8|9268|9263|31
1630086300000|2021-08-27 17:45:00|9268.2|9263.2|9269.5|9264.5|9269.5|9264.5|9268|9263|31
1630086600000|2021-08-27 17:50:00|9269.6|9264.6|9271.5|9266.5|9271.5|9266.5|9269.6|9264.6|97
1630086900000|2021-08-27 17:55:00|9271.8|9266.8|9271.5|9266.5|9272|9267|9270.8|9265.8|88
1630087200000|2021-08-27 18:00:00|9271.8|9266.8|9273.1|9268.1|9273.1|9268.1|9271.8|9266.8|81
1630087500000|2021-08-27 18:05:00|9273|9268|9273.5|9268.5|9273.5|9268.5|9273|9268|43
1630087800000|2021-08-27 18:10:00|9273.3|9268.3|9273|9268|9273.5|9268.5|9272.5|9267.5|23
1630088100000|2021-08-27 18:15:00|9272.8|9267.8|9272.8|9267.8|9273.5|9268.5|9272.5|9267.5|13
1630088400000|2021-08-27 18:20:00|9273|9268|9272|9267|9273|9268|9272|9267|9
1630088700000|2021-08-27 18:25:00|9271.7|9266.7|9271.3|9266.3|9271.8|9266.8|9271.3|9266.3|17
1630089000000|2021-08-27 18:30:00|9271.2|9266.2|9271|9266|9271.8|9266.8|9270.8|9265.8|39
1630089300000|2021-08-27 18:35:00|9271.3|9266.3|9271.3|9266.3|9271.5|9266.5|9271|9266|71
1630089600000|2021-08-27 18:40:00|9271.5|9266.5|9270.8|9265.8|9271.8|9266.8|9270.7|9265.7|48
1630089900000|2021-08-27 18:45:00|9271|9266|9270.8|9265.8|9271.5|9266.5|9270.8|9265.8|17
1630090200000|2021-08-27 18:50:00|9270.7|9265.7|9271.8|9266.8|9271.8|9266.8|9270.3|9265.3|13
1630090500000|2021-08-27 18:55:00|9271.5|9266.5|9271.8|9266.8|9272|9267|9271.2|9266.2|236
1630090800000|2021-08-27 19:00:00|9272|9267|9271.8|9266.8|9272|9267|9271.5|9266.5|193
1630091100000|2021-08-27 19:05:00|9272|9267|9271.5|9266.5|9272.3|9267.3|9271.5|9266.5|19
1630091400000|2021-08-27 19:10:00|9271.2|9266.2|9270.7|9265.7|9271.5|9266.5|9270.7|9265.7|14
1630091700000|2021-08-27 19:15:00|9270.9|9265.9|9269.5|9264.5|9271|9266|9269|9264|41
1630092000000|2021-08-27 19:20:00|9269.7|9264.7|9269.3|9264.3|9269.7|9264.7|9268.9|9263.9|10
1630092300000|2021-08-27 19:25:00|9269.5|9264.5|9269|9264|9269.8|9264.8|9269|9264|31
1630092600000|2021-08-27 19:30:00|9269.3|9264.3|9270.3|9265.3|9270.8|9265.8|9269.2|9264.2|11
1630092900000|2021-08-27 19:35:00|9270.7|9265.7|9271.3|9266.3|9271.5|9266.5|9270|9265|11
1630093200000|2021-08-27 19:40:00|9271.5|9266.5|9271.3|9266.3|9271.5|9266.5|9270.8|9265.8|29
1630093500000|2021-08-27 19:45:00|9271.2|9266.2|9271.8|9266.8|9271.8|9266.8|9271.2|9266.2|16
1630093800000|2021-08-27 19:50:00|9271.7|9266.7|9271|9266|9271.8|9266.8|9270.8|9265.8|13
1630094100000|2021-08-27 19:55:00|9271.3|9266.3|9271|9266|9271.8|9266.8|9271|9266|367
1630094400000|2021-08-27 20:00:00|9271.3|9266.3|9271.5|9266.5|9271.7|9266.7|9270.3|9265.3|82
1630094700000|2021-08-27 20:05:00|9271.3|9266.3|9271.3|9266.3|9272|9267|9270.8|9265.8|30
1630095000000|2021-08-27 20:10:00|9271.1|9266.1|9270.8|9265.8|9271.3|9266.3|9270.8|9265.8|9
1630095300000|2021-08-27 20:15:00|9270.5|9265.5|9271.5|9266.5|9271.7|9266.7|9270.3|9265.3|8
1630095600000|2021-08-27 20:20:00|9271.3|9266.3|9271.3|9266.3|9272|9267|9271.3|9266.3|1
1630095900000|2021-08-27 20:25:00|9271.5|9266.5|9272.3|9267.3|9272.3|9267.3|9271.3|9266.3|9
1630096200000|2021-08-27 20:30:00|9272|9267|9272.3|9267.3|9272.3|9267.3|9271.8|9266.8|5
1630096500000|2021-08-27 20:35:00|9272.5|9267.5|9271.8|9266.8|9272.5|9267.5|9271.8|9266.8|61
1630096800000|2021-08-27 20:40:00|9271.5|9266.5|9271.5|9266.5|9271.8|9266.8|9271.5|9266.5|64
1630097100000|2021-08-27 20:45:00|9271.4|9266.4|9271.7|9266.7|9272|9267|9271.2|9266.2|17
1630097400000|2021-08-27 20:50:00|9271.9|9266.9|9272|9267|9272.3|9267.3|9271.7|9266.7|16
1630097700000|2021-08-27 20:55:00|9272.3|9267.3|9272.9|9267.9|9272.9|9267.9|9271.7|9266.7|17
1630281600000|2021-08-30 00:00:00|9270.6|9265.6|9271.8|9266.8|9272|9267|9269|9264|149
1630281900000|2021-08-30 00:05:00|9271.5|9266.5|9272.5|9267.5|9272.5|9267.5|9271.5|9266.5|32
1630282200000|2021-08-30 00:10:00|9272.3|9267.3|9271.5|9266.5|9272.5|9267.5|9271.5|9266.5|19
1630282500000|2021-08-30 00:15:00|9272|9267|9270|9265|9272|9267|9269.8|9264.8|34
1630282800000|2021-08-30 00:20:00|9269.8|9264.8|9269|9264|9270|9265|9269|9264|6
1630283100000|2021-08-30 00:25:00|9268.8|9263.8|9268.5|9263.5|9269|9264|9267.8|9262.8|15
1630283400000|2021-08-30 00:30:00|9268.8|9263.8|9269|9264|9269|9264|9268|9263|20
1630283700000|2021-08-30 00:35:00|9269.3|9264.3|9268.8|9263.8|9269.3|9264.3|9268|9263|5
1630284000000|2021-08-30 00:40:00|9268.5|9263.5|9268|9263|9268.8|9263.8|9268|9263|6
1630284300000|2021-08-30 00:45:00|9267.8|9262.8|9266|9261|9268|9263|9265.8|9260.8|29
1630284600000|2021-08-30 00:50:00|9266.3|9261.3|9266.5|9261.5|9266.5|9261.5|9265|9260|72
1630284900000|2021-08-30 00:55:00|9266.8|9261.8|9266|9261|9267|9262|9265.5|9260.5|20
1630285200000|2021-08-30 01:00:00|9265.8|9260.8|9266.5|9261.5|9266.8|9261.8|9265.5|9260.5|13
1630285500000|2021-08-30 01:05:00|9266.8|9261.8|9266|9261|9267.5|9262.5|9266|9261|28
1630285800000|2021-08-30 01:10:00|9265.5|9260.5|9265.8|9260.8|9266|9261|9265|9260|22
1630286100000|2021-08-30 01:15:00|9266|9261|9264.5|9259.5|9266.5|9261.5|9264.2|9259.2|148
1630286400000|2021-08-30 01:20:00|9264.9|9259.9|9264.5|9259.5|9265.5|9260.5|9264.4|9259.4|9
1630286700000|2021-08-30 01:25:00|9264.4|9259.4|9263.7|9258.7|9264.9|9259.9|9263.7|9258.7|42
1630287000000|2021-08-30 01:30:00|9263.4|9258.4|9263.7|9258.7|9264|9259|9263.3|9258.3|30
1630287300000|2021-08-30 01:35:00|9264|9259|9265.5|9260.5|9265.5|9260.5|9264|9259|18
1630287600000|2021-08-30 01:40:00|9266|9261|9265.5|9260.5|9266.3|9261.3|9265.3|9260.3|14
1630287900000|2021-08-30 01:45:00|9266|9261|9265.5|9260.5|9266|9261|9265.5|9260.5|30
1630288200000|2021-08-30 01:50:00|9265.4|9260.4|9265.5|9260.5|9265.5|9260.5|9264.7|9259.7|35
1630288500000|2021-08-30 01:55:00|9265.8|9260.8|9265|9260|9266|9261|9264.7|9259.7|49
1630288800000|2021-08-30 02:00:00|9265.3|9260.3|9265.2|9260.2|9265.3|9260.3|9264.7|9259.7|11
1630289100000|2021-08-30 02:05:00|9265.3|9260.3|9264.5|9259.5|9265.3|9260.3|9264.2|9259.2|121
1630289400000|2021-08-30 02:10:00|9264.9|9259.9|9264.5|9259.5|9265|9260|9264.5|9259.5|5
1630289700000|2021-08-30 02:15:00|9264.4|9259.4|9263.4|9258.4|9264.4|9259.4|9262.7|9257.7|78
1630290000000|2021-08-30 02:20:00|9263.2|9258.2|9264|9259|9264|9259|9263.2|9258.2|23
1630290300000|2021-08-30 02:25:00|9264.5|9259.5|9264|9259|9264.5|9259.5|9264|9259|10
1630290600000|2021-08-30 02:30:00|9263.9|9258.9|9264.3|9259.3|9264.3|9259.3|9263.7|9258.7|14
1630290900000|2021-08-30 02:35:00|9264|9259|9264|9259|9264.3|9259.3|9263.7|9258.7|5
1630291200000|2021-08-30 02:40:00|9263.8|9258.8|9264|9259|9264|9259|9263.2|9258.2|13
1630291500000|2021-08-30 02:45:00|9264.3|9259.3|9264.2|9259.2|9264.3|9259.3|9263.5|9258.5|2
1630291800000|2021-08-30 02:50:00|9264.3|9259.3|9264.5|9259.5|9264.8|9259.8|9264|9259|5
1630292100000|2021-08-30 02:55:00|9265|9260|9265.5|9260.5|9265.6|9260.6|9264.5|9259.5|33
1630292400000|2021-08-30 03:00:00|9265.6|9260.6|9267.1|9262.1|9268.3|9263.3|9265.6|9260.6|442
1630292700000|2021-08-30 03:05:00|9267|9262|9266.3|9261.3|9267|9262|9266|9261|6
1630293000000|2021-08-30 03:10:00|9266|9261|9265.3|9260.3|9266|9261|9265|9260|6
1630294200000|2021-08-30 03:30:00|9264.8|9259.8|9264|9259|9265|9260|9263.8|9258.8|24
1630294500000|2021-08-30 03:35:00|9264.5|9259.5|9264.5|9259.5|9264.5|9259.5|9264.5|9259.5|3
1630294800000|2021-08-30 03:40:00|9264.8|9259.8|9265.2|9260.2|9265.3|9260.3|9264.8|9259.8|29
1630295100000|2021-08-30 03:45:00|9265|9260|9266|9261|9266.3|9261.3|9265|9260|3
1630295400000|2021-08-30 03:50:00|9265.5|9260.5|9266.5|9261.5|9266.8|9261.8|9265.5|9260.5|2
1630295700000|2021-08-30 03:55:00|9266.8|9261.8|9266.5|9261.5|9266.8|9261.8|9266.3|9261.3|1
1630296000000|2021-08-30 04:00:00|9266.8|9261.8|9267.5|9262.5|9267.5|9262.5|9266.5|9261.5|0
1630296300000|2021-08-30 04:05:00|9267.3|9262.3|9267|9262|9267.3|9262.3|9266.8|9261.8|0
1630296600000|2021-08-30 04:10:00|9266.8|9261.8|9265.9|9260.9|9267|9262|9265.9|9260.9|44
1630296900000|2021-08-30 04:15:00|9265.7|9260.7|9264.5|9259.5|9266|9261|9264.5|9259.5|27
1630297200000|2021-08-30 04:20:00|9264.8|9259.8|9264.8|9259.8|9265.3|9260.3|9264.8|9259.8|4
1630297500000|2021-08-30 04:25:00|9265|9260|9265.2|9260.2|9265.5|9260.5|9264.8|9259.8|3
1630297800000|2021-08-30 04:30:00|9265|9260|9265.8|9260.8|9265.8|9260.8|9265|9260|12
1630298100000|2021-08-30 04:35:00|9265.7|9260.7|9265.7|9260.7|9265.8|9260.8|9265.2|9260.2|7
1630298400000|2021-08-30 04:40:00|9265.5|9260.5|9266|9261|9266.3|9261.3|9265.5|9260.5|23
1630298700000|2021-08-30 04:45:00|9265.8|9260.8|9265.7|9260.7|9265.8|9260.8|9265.5|9260.5|5
1630299000000|2021-08-30 04:50:00|9265.8|9260.8|9265.7|9260.7|9265.8|9260.8|9265.5|9260.5|1
1630299300000|2021-08-30 04:55:00|9265.8|9260.8|9266.5|9261.5|9266.7|9261.7|9265.5|9260.5|23
1630299600000|2021-08-30 05:00:00|9266.2|9261.2|9265.7|9260.7|9266.5|9261.5|9265.5|9260.5|5
1630299900000|2021-08-30 05:05:00|9265.8|9260.8|9266.3|9261.3|9266.8|9261.8|9265.3|9260.3|1
1630300200000|2021-08-30 05:10:00|9266.5|9261.5|9266.8|9261.8|9267|9262|9266.5|9261.5|10
1630300500000|2021-08-30 05:15:00|9267|9262|9267.5|9262.5|9267.8|9262.8|9266.7|9261.7|7
1630300800000|2021-08-30 05:20:00|9267.4|9262.4|9266.5|9261.5|9267.4|9262.4|9266.5|9261.5|1
1630301100000|2021-08-30 05:25:00|9266.7|9261.7|9267|9262|9267|9262|9266.5|9261.5|0
1630301400000|2021-08-30 05:30:00|9266.9|9261.9|9267|9262|9267.5|9262.5|9266.5|9261.5|13
1630301700000|2021-08-30 05:35:00|9267.2|9262.2|9267|9262|9267.5|9262.5|9266.5|9261.5|4
1630302000000|2021-08-30 05:40:00|9267.5|9262.5|9267.5|9262.5|9268|9263|9267|9262|13
1630302300000|2021-08-30 05:45:00|9267.7|9262.7|9268.8|9263.8|9268.8|9263.8|9267.5|9262.5|1
1630302600000|2021-08-30 05:50:00|9268.7|9263.7|9269|9264|9269.2|9264.2|9268|9263|11
1630302900000|2021-08-30 05:55:00|9268.8|9263.8|9269.3|9264.3|9269.5|9264.5|9268.8|9263.8|46
1630303200000|2021-08-30 06:00:00|9269.5|9264.5|9268.8|9263.8|9269.5|9264.5|9267.5|9262.5|76
1630303500000|2021-08-30 06:05:00|9268.7|9263.7|9268.8|9263.8|9269|9264|9267.5|9262.5|47
1630303800000|2021-08-30 06:10:00|9268.7|9263.7|9269.5|9264.5|9269.8|9264.8|9268.2|9263.2|14
1630304100000|2021-08-30 06:15:00|9269.3|9264.3|9268.5|9263.5|9269.3|9264.3|9267.9|9262.9|15
1630304400000|2021-08-30 06:20:00|9268.4|9263.4|9268|9263|9268.5|9263.5|9267.2|9262.2|18
1630304700000|2021-08-30 06:25:00|9267.9|9262.9|9268|9263|9269|9264|9267.5|9262.5|34
1630305000000|2021-08-30 06:30:00|9267.9|9262.9|9270|9265|9270|9265|9267|9262|16
1630305300000|2021-08-30 06:35:00|9270.2|9265.2|9272.4|9267.4|9272.5|9267.5|9270|9265|17
1630305600000|2021-08-30 06:40:00|9272.5|9267.5|9272|9267|9274|9269|9271|9266|98
1630305900000|2021-08-30 06:45:00|9272.2|9267.2|9270.4|9265.4|9273.5|9268.5|9270.4|9265.4|19
1630306200000|2021-08-30 06:50:00|9270.5|9265.5|9270.5|9265.5|9271.5|9266.5|9270|9265|16
1630306500000|2021-08-30 06:55:00|9270.8|9265.8|9269|9264|9271|9266|9268.9|9263.9|13
1630306800000|2021-08-30 07:00:00|9269.3|9264.3|9268.5|9263.5|9269.4|9264.4|9267|9262|78
1630307100000|2021-08-30 07:05:00|9268.4|9263.4|9270.5|9265.5|9271.4|9266.4|9268|9263|35
1630307400000|2021-08-30 07:10:00|9270.7|9265.7|9271|9266|9272.5|9267.5|9270.5|9265.5|38
1630307700000|2021-08-30 07:15:00|9270.9|9265.9|9272.2|9267.2|9272.5|9267.5|9268.7|9263.7|56
1630308000000|2021-08-30 07:20:00|9272|9267|9273|9268|9273.5|9268.5|9272|9267|26
1630308300000|2021-08-30 07:25:00|9272.9|9267.9|9273.5|9268.5|9274|9269|9272|9267|63
1630308600000|2021-08-30 07:30:00|9273.8|9268.8|9272.4|9267.4|9274.4|9269.4|9272.2|9267.2|34
1630308900000|2021-08-30 07:35:00|9272.5|9267.5|9271|9266|9272.5|9267.5|9270.7|9265.7|24
1630309200000|2021-08-30 07:40:00|9271.3|9266.3|9273|9268|9273|9268|9271|9266|33
1630309500000|2021-08-30 07:45:00|9272.9|9267.9|9271.5|9266.5|9272.9|9267.9|9270.7|9265.7|23
1630309800000|2021-08-30 07:50:00|9271.9|9266.9|9270.5|9265.5|9272|9267|9270|9265|39
1630310100000|2021-08-30 07:55:00|9270.4|9265.4|9268.2|9263.2|9270.5|9265.5|9268|9263|27
1630310400000|2021-08-30 08:00:00|9268.3|9263.3|9271|9266|9271.5|9266.5|9268.3|9263.3|45
1630310700000|2021-08-30 08:05:00|9270.7|9265.7|9272.5|9267.5|9273.3|9268.3|9270.7|9265.7|45
1630311000000|2021-08-30 08:10:00|9272.4|9267.4|9272|9267|9273.5|9268.5|9271.5|9266.5|29
1630311300000|2021-08-30 08:15:00|9272.2|9267.2|9269|9264|9272.2|9267.2|9269|9264|12
1630311600000|2021-08-30 08:20:00|9269.5|9264.5|9268|9263|9269.5|9264.5|9267|9262|222
1630311900000|2021-08-30 08:25:00|9268.2|9263.2|9267.5|9262.5|9269|9264|9267.2|9262.2|48
1630312200000|2021-08-30 08:30:00|9267.4|9262.4|9268.2|9263.2|9268.5|9263.5|9266.2|9261.2|54
1630312500000|2021-08-30 08:35:00|9268|9263|9269.5|9264.5|9269.9|9264.9|9267.9|9262.9|12
1630312800000|2021-08-30 08:40:00|9269.7|9264.7|9272.5|9267.5|9272.5|9267.5|9269.5|9264.5|36
1630313100000|2021-08-30 08:45:00|9272.4|9267.4|9273.7|9268.7|9275|9270|9271.7|9266.7|79
1630313400000|2021-08-30 08:50:00|9273.6|9268.6|9272.5|9267.5|9274.3|9269.3|9272|9267|237
1630313700000|2021-08-30 08:55:00|9272|9267|9272|9267|9272.3|9267.3|9270.5|9265.5|28
1630314000000|2021-08-30 09:00:00|9272.3|9267.3|9272.5|9267.5|9273.5|9268.5|9270.5|9265.5|20
1630314300000|2021-08-30 09:05:00|9273|9268|9271|9266|9273|9268|9271|9266|25
1630314600000|2021-08-30 09:10:00|9270.5|9265.5|9271.5|9266.5|9271.5|9266.5|9270.5|9265.5|15
1630314900000|2021-08-30 09:15:00|9271.4|9266.4|9273|9268|9273|9268|9270.5|9265.5|20
1630315200000|2021-08-30 09:20:00|9273.3|9268.3|9273|9268|9273.7|9268.7|9273|9268|15
1630315500000|2021-08-30 09:25:00|9272.5|9267.5|9272.9|9267.9|9273|9268|9272|9267|16
1630315800000|2021-08-30 09:30:00|9272.5|9267.5|9271.5|9266.5|9273.5|9268.5|9271.5|9266.5|86
1630316100000|2021-08-30 09:35:00|9271|9266|9272.8|9267.8|9273.3|9268.3|9271|9266|35
1630316400000|2021-08-30 09:40:00|9272.5|9267.5|9274.8|9269.8|9274.8|9269.8|9272.3|9267.3|39
1630316700000|2021-08-30 09:45:00|9274.5|9269.5|9274.5|9269.5|9275|9270|9274|9269|26
1630317000000|2021-08-30 09:50:00|9274.8|9269.8|9274.3|9269.3|9275.3|9270.3|9274.3|9269.3|13
1630317300000|2021-08-30 09:55:00|9274|9269|9271.8|9266.8|9274|9269|9271.8|9266.8|32
1630317600000|2021-08-30 10:00:00|9271.5|9266.5|9272|9267|9272|9267|9270.3|9265.3|17
1630317900000|2021-08-30 10:05:00|9272.3|9267.3|9272.3|9267.3|9272.5|9267.5|9271|9266|12
1630318200000|2021-08-30 10:10:00|9272|9267|9272.5|9267.5|9272.5|9267.5|9271.5|9266.5|13
1630318500000|2021-08-30 10:15:00|9272.8|9267.8|9271|9266|9273|9268|9271|9266|25
1630318800000|2021-08-30 10:20:00|9270.8|9265.8|9270.8|9265.8|9271|9266|9270|9265|14
1630319100000|2021-08-30 10:25:00|9271|9266|9272|9267|9272|9267|9270.8|9265.8|36
1630319400000|2021-08-30 10:30:00|9271.8|9266.8|9271.8|9266.8|9272|9267|9270|9265|47
1630319700000|2021-08-30 10:35:00|9272|9267|9272|9267|9272.5|9267.5|9271|9266|24
1630320000000|2021-08-30 10:40:00|9272.3|9267.3|9273|9268|9273|9268|9271.5|9266.5|10
1630320300000|2021-08-30 10:45:00|9273.3|9268.3|9273.5|9268.5|9274|9269|9272.8|9267.8|9
1630320600000|2021-08-30 10:50:00|9273.3|9268.3|9273|9268|9273.5|9268.5|9273|9268|11
1630320900000|2021-08-30 10:55:00|9272.8|9267.8|9273|9268|9273.5|9268.5|9272.8|9267.8|56
1630321200000|2021-08-30 11:00:00|9272.8|9267.8|9274.5|9269.5|9274.5|9269.5|9272.5|9267.5|25
1630321500000|2021-08-30 11:05:00|9274.3|9269.3|9272|9267|9274.5|9269.5|9272|9267|6
1630321800000|2021-08-30 11:10:00|9272.3|9267.3|9273|9268|9273|9268|9271.8|9266.8|17
1630322100000|2021-08-30 11:15:00|9272.8|9267.8|9276|9271|9276.5|9271.5|9272.8|9267.8|32
1630322400000|2021-08-30 11:20:00|9275.9|9270.9|9274.8|9269.8|9275.9|9270.9|9274.8|9269.8|3
1630322700000|2021-08-30 11:25:00|9274.5|9269.5|9273.3|9268.3|9274.8|9269.8|9273.3|9268.3|7
1630323000000|2021-08-30 11:30:00|9273|9268|9273.3|9268.3|9274|9269|9273|9268|36
1630323300000|2021-08-30 11:35:00|9273.2|9268.2|9272.2|9267.2|9273.3|9268.3|9272|9267|44
1630323600000|2021-08-30 11:40:00|9272|9267|9271.8|9266.8|9272.8|9267.8|9271.5|9266.5|18
1630323900000|2021-08-30 11:45:00|9271.5|9266.5|9270.8|9265.8|9271.5|9266.5|9269.5|9264.5|425
1630324200000|2021-08-30 11:50:00|9270.5|9265.5|9271.5|9266.5|9272|9267|9270|9265|34
1630324500000|2021-08-30 11:55:00|9271.8|9266.8|9270|9265|9272.8|9267.8|9270|9265|29
1630324800000|2021-08-30 12:00:00|9270.3|9265.3|9269.8|9264.8|9271.5|9266.5|9269.5|9264.5|29
1630325100000|2021-08-30 12:05:00|9269.5|9264.5|9270.3|9265.3|9271|9266|9269.5|9264.5|14
1630325400000|2021-08-30 12:10:00|9270.5|9265.5|9269.3|9264.3|9271.3|9266.3|9268.3|9263.3|46
1630325700000|2021-08-30 12:15:00|9269|9264|9269.8|9264.8|9270.5|9265.5|9269|9264|23
1630326000000|2021-08-30 12:20:00|9270|9265|9269|9264|9271.3|9266.3|9269|9264|26
1630326300000|2021-08-30 12:25:00|9269.2|9264.2|9268.8|9263.8|9270|9265|9268.5|9263.5|28
1630326600000|2021-08-30 12:30:00|9268.7|9263.7|9268.5|9263.5|9269.7|9264.7|9268|9263|51
1630326900000|2021-08-30 12:35:00|9268.6|9263.6|9269|9264|9269.5|9264.5|9268.6|9263.6|30
1630327200000|2021-08-30 12:40:00|9268.8|9263.8|9270.5|9265.5|9270.6|9265.6|9268.8|9263.8|49
1630327500000|2021-08-30 12:45:00|9270.6|9265.6|9273.8|9268.8|9273.8|9268.8|9270.3|9265.3|102
1630327800000|2021-08-30 12:50:00|9273.5|9268.5|9273|9268|9275|9270|9272.5|9267.5|47
1630328100000|2021-08-30 12:55:00|9273.1|9268.1|9279.5|9274.5|9280.5|9275.5|9273|9268|121
1630328400000|2021-08-30 13:00:00|9279.3|9274.3|9277.5|9272.5|9281.3|9276.3|9277.5|9272.5|89
1630328700000|2021-08-30 13:05:00|9277.8|9272.8|9276.5|9271.5|9279.5|9274.5|9276|9271|428
1630329000000|2021-08-30 13:10:00|9276.6|9271.6|9275|9270|9276.8|9271.8|9274.6|9269.6|104
1630329300000|2021-08-30 13:15:00|9275.1|9270.1|9275.1|9270.1|9275.1|9270.1|9273|9268|71
1630329600000|2021-08-30 13:20:00|9275.5|9270.5|9273.5|9268.5|9275.5|9270.5|9273|9268|38
1630329900000|2021-08-30 13:25:00|9273.3|9268.3|9273.3|9268.3|9274.5|9269.5|9273|9268|143
1630330200000|2021-08-30 13:30:00|9273|9268|9273.8|9268.8|9274.8|9269.8|9272.5|9267.5|176
1630330500000|2021-08-30 13:35:00|9274|9269|9274.8|9269.8|9275.3|9270.3|9273.5|9268.5|149
1630330800000|2021-08-30 13:40:00|9275|9270|9274.5|9269.5|9275.1|9270.1|9273.5|9268.5|53
1630331100000|2021-08-30 13:45:00|9274|9269|9274.5|9269.5|9274.5|9269.5|9272|9267|80
1630331400000|2021-08-30 13:50:00|9274.3|9269.3|9277.5|9272.5|9278.3|9273.3|9274|9269|55
1630331700000|2021-08-30 13:55:00|9277.3|9272.3|9278.5|9273.5|9278.5|9273.5|9275.5|9270.5|68
1630332000000|2021-08-30 14:00:00|9278.8|9273.8|9275|9270|9279.3|9274.3|9273.5|9268.5|204
1630332300000|2021-08-30 14:05:00|9274.7|9269.7|9274.5|9269.5|9275|9270|9273.5|9268.5|50
1630332600000|2021-08-30 14:10:00|9274.2|9269.2|9276.7|9271.7|9277.2|9272.2|9273.9|9268.9|49
1630332900000|2021-08-30 14:15:00|9276.5|9271.5|9278.8|9273.8|9281|9276|9276.5|9271.5|77
1630333200000|2021-08-30 14:20:00|9279|9274|9279.2|9274.2|9280.4|9275.4|9278.5|9273.5|67
1630333500000|2021-08-30 14:25:00|9279|9274|9279.5|9274.5|9280|9275|9278|9273|45
1630333800000|2021-08-30 14:30:00|9279.8|9274.8|9280|9275|9281.3|9276.3|9279|9274|62
1630334100000|2021-08-30 14:35:00|9279.5|9274.5|9276|9271|9279.9|9274.9|9276|9271|54
1630334400000|2021-08-30 14:40:00|9275.9|9270.9|9274|9269|9276.5|9271.5|9274|9269|64
1630334700000|2021-08-30 14:45:00|9273.8|9268.8|9271.5|9266.5|9274.5|9269.5|9270.7|9265.7|72
1630335000000|2021-08-30 14:50:00|9271.7|9266.7|9270.8|9265.8|9271.9|9266.9|9269|9264|76
1630335300000|2021-08-30 14:55:00|9271|9266|9269.5|9264.5|9272|9267|9269|9264|89
1630335600000|2021-08-30 15:00:00|9269.4|9264.4|9269.5|9264.5|9270.5|9265.5|9269|9264|29
1630335900000|2021-08-30 15:05:00|9270|9265|9269|9264|9270|9265|9268|9263|61
1630336200000|2021-08-30 15:10:00|9268.5|9263.5|9268.5|9263.5|9269.5|9264.5|9268.5|9263.5|45
1630336500000|2021-08-30 15:15:00|9268.8|9263.8|9269|9264|9269|9264|9267.2|9262.2|147
1630336800000|2021-08-30 15:20:00|9268.8|9263.8|9269.3|9264.3|9269.3|9264.3|9268.5|9263.5|48
1630337100000|2021-08-30 15:25:00|9269.5|9264.5|9271.5|9266.5|9271.9|9266.9|9269.5|9264.5|60
1630337400000|2021-08-30 15:30:00|9271.7|9266.7|9271.7|9266.7|9272.3|9267.3|9271|9266|44
1630337700000|2021-08-30 15:35:00|9271.5|9266.5|9272.7|9267.7|9273|9268|9271.5|9266.5|56
1630338000000|2021-08-30 15:40:00|9272.5|9267.5|9275|9270|9277|9272|9272.5|9267.5|164
1630338300000|2021-08-30 15:45:00|9274.8|9269.8|9274.5|9269.5|9275|9270|9274|9269|43
1630338600000|2021-08-30 15:50:00|9274.8|9269.8|9274|9269|9274.8|9269.8|9273.3|9268.3|27
1630338900000|2021-08-30 15:55:00|9273.8|9268.8|9273.5|9268.5|9274.5|9269.5|9273|9268|39
1630339200000|2021-08-30 16:00:00|9273.8|9268.8|9274|9269|9274.5|9269.5|9273.8|9268.8|17
1630339500000|2021-08-30 16:05:00|9273.8|9268.8|9274.3|9269.3|9274.5|9269.5|9273.5|9268.5|8
1630339800000|2021-08-30 16:10:00|9274|9269|9274|9269|9275.3|9270.3|9273.8|9268.8|21
1630340100000|2021-08-30 16:15:00|9274.3|9269.3|9274.5|9269.5|9274.5|9269.5|9273.5|9268.5|14
1630340400000|2021-08-30 16:20:00|9275|9270|9274.5|9269.5|9275|9270|9273.8|9268.8|7
1630340700000|2021-08-30 16:25:00|9274.8|9269.8|9274.8|9269.8|9275.5|9270.5|9274.5|9269.5|11
1630341000000|2021-08-30 16:30:00|9274.5|9269.5|9274.5|9269.5|9274.5|9269.5|9274.3|9269.3|7
1630341300000|2021-08-30 16:35:00|9274.3|9269.3|9274.5|9269.5|9274.5|9269.5|9274.3|9269.3|3
1630341600000|2021-08-30 16:40:00|9274.3|9269.3|9273.8|9268.8|9274.5|9269.5|9273.8|9268.8|4
1630341900000|2021-08-30 16:45:00|9273.5|9268.5|9274|9269|9274.3|9269.3|9273.5|9268.5|31
1630342200000|2021-08-30 16:50:00|9274.3|9269.3|9273|9268|9274.3|9269.3|9273|9268|59
1630342500000|2021-08-30 16:55:00|9272.9|9267.9|9272.7|9267.7|9273.5|9268.5|9272.7|9267.7|121
1630342800000|2021-08-30 17:00:00|9272.9|9267.9|9273|9268|9273|9268|9272|9267|116
1630343100000|2021-08-30 17:05:00|9273.5|9268.5|9272.5|9267.5|9273.5|9268.5|9272.5|9267.5|23
1630343400000|2021-08-30 17:10:00|9272|9267|9272|9267|9272|9267|9271.5|9266.5|19
1630343700000|2021-08-30 17:15:00|9272.2|9267.2|9272.7|9267.7|9273|9268|9272.2|9267.2|7
1630344000000|2021-08-30 17:20:00|9272.5|9267.5|9273|9268|9273|9268|9272|9267|21
1630344300000|2021-08-30 17:25:00|9272.8|9267.8|9271.8|9266.8|9272.8|9267.8|9271.5|9266.5|12
1630344600000|2021-08-30 17:30:00|9272|9267|9271|9266|9272.3|9267.3|9271|9266|14
1630344900000|2021-08-30 17:35:00|9271.2|9266.2|9271.5|9266.5|9271.5|9266.5|9271|9266|46
1630345200000|2021-08-30 17:40:00|9271.7|9266.7|9272.2|9267.2|9272.5|9267.5|9271.5|9266.5|16
1630345500000|2021-08-30 17:45:00|9272|9267|9272.5|9267.5|9272.5|9267.5|9272|9267|23
1630345800000|2021-08-30 17:50:00|9272.8|9267.8|9272.5|9267.5|9272.8|9267.8|9272.5|9267.5|11
1630346100000|2021-08-30 17:55:00|||||||||1
1630346400000|2021-08-30 18:00:00|9272.4|9267.4|9272|9267|9272.4|9267.4|9271.5|9266.5|8
1630346700000|2021-08-30 18:05:00|9271.9|9266.9|9271.5|9266.5|9272|9267|9271.5|9266.5|16
1630347000000|2021-08-30 18:10:00|9271.8|9266.8|9271.3|9266.3|9272|9267|9271|9266|21
1630347300000|2021-08-30 18:15:00|9271|9266|9271.5|9266.5|9271.8|9266.8|9271|9266|68
1630347600000|2021-08-30 18:20:00|9271|9266|9271.5|9266.5|9271.8|9266.8|9270.7|9265.7|15
1630347900000|2021-08-30 18:25:00|9271.3|9266.3|9271.5|9266.5|9271.5|9266.5|9271|9266|6
1630348200000|2021-08-30 18:30:00|9271.8|9266.8|9272|9267|9272|9267|9271.5|9266.5|23
1630348500000|2021-08-30 18:35:00|9271.8|9266.8|9271.3|9266.3|9271.8|9266.8|9271|9266|15
1630348800000|2021-08-30 18:40:00|9271|9266|9271|9266|9271|9266|9270.8|9265.8|32
1630349100000|2021-08-30 18:45:00|9270.8|9265.8|9269.8|9264.8|9270.8|9265.8|9269.5|9264.5|126
1630349400000|2021-08-30 18:50:00|9269.5|9264.5|9269.5|9264.5|9269.8|9264.8|9269.5|9264.5|46
1630349700000|2021-08-30 18:55:00|9269.4|9264.4|9268|9263|9269.5|9264.5|9267.9|9262.9|254
1630350000000|2021-08-30 19:00:00|9268.3|9263.3|9269.3|9264.3|9269.5|9264.5|9268.3|9263.3|41
1630350300000|2021-08-30 19:05:00|9269.5|9264.5|9270.5|9265.5|9270.5|9265.5|9269.3|9264.3|16
1630350600000|2021-08-30 19:10:00|9270.3|9265.3|9271|9266|9271|9266|9270.3|9265.3|5
1630350900000|2021-08-30 19:15:00|9271.3|9266.3|9271|9266|9271.5|9266.5|9271|9266|41
1630351200000|2021-08-30 19:20:00|9271.3|9266.3|9271.5|9266.5|9272|9267|9271.3|9266.3|4
1630351500000|2021-08-30 19:25:00|9271.3|9266.3|9270|9265|9271.5|9266.5|9270|9265|5
1630351800000|2021-08-30 19:30:00|9269.8|9264.8|9270|9265|9270|9265|9269.5|9264.5|7
1630352100000|2021-08-30 19:35:00|9270.3|9265.3|9271|9266|9271|9266|9270|9265|37
1630352400000|2021-08-30 19:40:00|9271.1|9266.1|9271.5|9266.5|9272|9267|9271|9266|34
1630352700000|2021-08-30 19:45:00|9271.6|9266.6|9270.5|9265.5|9271.8|9266.8|9270.5|9265.5|15
1630353000000|2021-08-30 19:50:00|9271|9266|9270.3|9265.3|9271|9266|9270|9265|21
1630353300000|2021-08-30 19:55:00|9270.5|9265.5|9270.5|9265.5|9271|9266|9270.5|9265.5|89
1630353600000|2021-08-30 20:00:00|9270.6|9265.6|9271.5|9266.5|9272|9267|9270.6|9265.6|67
1630353900000|2021-08-30 20:05:00|9271|9266|9270.5|9265.5|9271.5|9266.5|9270.5|9265.5|12
1630354200000|2021-08-30 20:10:00|9270.6|9265.6|9272|9267|9272|9267|9270.6|9265.6|21
1630354500000|2021-08-30 20:15:00|9272.3|9267.3|9271.5|9266.5|9272.3|9267.3|9271.5|9266.5|7
1630354800000|2021-08-30 20:20:00|9271.3|9266.3|9271.5|9266.5|9271.5|9266.5|9271|9266|0
1630355100000|2021-08-30 20:25:00|9271.8|9266.8|9272.5|9267.5|9273|9268|9271.5|9266.5|129
1630355400000|2021-08-30 20:30:00|9272.8|9267.8|9273|9268|9273|9268|9272.8|9267.8|2
1630355700000|2021-08-30 20:35:00|9273.1|9268.1|9273.5|9268.5|9273.5|9268.5|9273|9268|1
1630356000000|2021-08-30 20:40:00|9273.6|9268.6|9273.5|9268.5|9273.6|9268.6|9273.5|9268.5|55
1630356300000|2021-08-30 20:45:00|9273.1|9268.1|9273.6|9268.6|9274|9269|9273.1|9268.1|14
1630356600000|2021-08-30 20:50:00|9274|9269|9273.6|9268.6|9274|9269|9273.5|9268.5|10
1630356900000|2021-08-30 20:55:00|9273.5|9268.5|9272.3|9267.3|9274.1|9269.1|9272.3|9267.3|108
1630368000000|2021-08-31 00:00:00|9273.8|9268.8|9273.8|9268.8|9275|9270|9273.3|9268.3|17
1630368300000|2021-08-31 00:05:00|9273.5|9268.5|9273|9268|9274|9269|9272.9|9267.9|13
1630368600000|2021-08-31 00:10:00|9272.9|9267.9|9272.5|9267.5|9273|9268|9271.3|9266.3|8
1630368900000|2021-08-31 00:15:00|9272.3|9267.3|9271.3|9266.3|9272.3|9267.3|9269|9264|117
1630369200000|2021-08-31 00:20:00|9271.5|9266.5|9272.5|9267.5|9272.8|9267.8|9270.5|9265.5|56
1630369500000|2021-08-31 00:25:00|9272.6|9267.6|9271.3|9266.3|9272.8|9267.8|9271.3|9266.3|30
1630369800000|2021-08-31 00:30:00|9271.5|9266.5|9272.8|9267.8|9273|9268|9271.5|9266.5|9
1630370100000|2021-08-31 00:35:00|9272.5|9267.5|9272.3|9267.3|9272.5|9267.5|9272|9267|8
1630370400000|2021-08-31 00:40:00|9272|9267|9273|9268|9273.5|9268.5|9272|9267|6
1630370700000|2021-08-31 00:45:00|9272.8|9267.8|9271.5|9266.5|9273|9268|9271.5|9266.5|5
1630371000000|2021-08-31 00:50:00|9271.8|9266.8|9270.5|9265.5|9272|9267|9270.3|9265.3|15
1630371300000|2021-08-31 00:55:00|9270.3|9265.3|9269.5|9264.5|9270.5|9265.5|9268.8|9263.8|29
1630371600000|2021-08-31 01:00:00|9269.8|9264.8|9271|9266|9273|9268|9269.3|9264.3|122
1630371900000|2021-08-31 01:05:00|9270.8|9265.8|9271.8|9266.8|9271.8|9266.8|9270.6|9265.6|0
1630372200000|2021-08-31 01:10:00|9272|9267|9270.5|9265.5|9272|9267|9270.5|9265.5|8
1630372500000|2021-08-31 01:15:00|9270.8|9265.8|9270|9265|9271|9266|9269.6|9264.6|8
1630372800000|2021-08-31 01:20:00|9270.5|9265.5|9269|9264|9270.5|9265.5|9268.5|9263.5|6
1630373100000|2021-08-31 01:25:00|9268.8|9263.8|9268.5|9263.5|9268.8|9263.8|9268|9263|7
1630373400000|2021-08-31 01:30:00|9269|9264|9267.2|9262.2|9269|9264|9266.5|9261.5|436
1630373700000|2021-08-31 01:35:00|9267.5|9262.5|9267.8|9262.8|9267.8|9262.8|9267.2|9262.2|31
1630374000000|2021-08-31 01:40:00|9267.5|9262.5|9268.8|9263.8|9269|9264|9267.5|9262.5|12
1630374300000|2021-08-31 01:45:00|9268.7|9263.7|9268.8|9263.8|9269.3|9264.3|9268.3|9263.3|14
1630374600000|2021-08-31 01:50:00|9268.7|9263.7|9268.8|9263.8|9269.3|9264.3|9268.5|9263.5|2
1630374900000|2021-08-31 01:55:00|9269|9264|9268.8|9263.8|9269.8|9264.8|9268.5|9263.5|8
1630375200000|2021-08-31 02:00:00|9269|9264|9270|9265|9270|9265|9268.5|9263.5|4
1630375500000|2021-08-31 02:05:00|9270.2|9265.2|9268.8|9263.8|9270.3|9265.3|9268.8|9263.8|5
1630375800000|2021-08-31 02:10:00|9268.7|9263.7|9268.8|9263.8|9269.3|9264.3|9268.5|9263.5|19
1630376100000|2021-08-31 02:15:00|9269|9264|9269.8|9264.8|9269.8|9264.8|9268.8|9263.8|58
1630376400000|2021-08-31 02:20:00|9269.5|9264.5|9269.3|9264.3|9269.5|9264.5|9269|9264|233
1630376700000|2021-08-31 02:25:00|9269.5|9264.5|9268.5|9263.5|9269.5|9264.5|9268.5|9263.5|13
1630377000000|2021-08-31 02:30:00|9268.3|9263.3|9268.5|9263.5|9268.8|9263.8|9268|9263|11
1630377300000|2021-08-31 02:35:00|9268.3|9263.3|9268|9263|9268.3|9263.3|9268|9263|4
1630377600000|2021-08-31 02:40:00|9268.3|9263.3|9268|9263|9268.3|9263.3|9268|9263|36
1630377900000|2021-08-31 02:45:00|9267.8|9262.8|9268|9263|9268.1|9263.1|9267.7|9262.7|7
1630378200000|2021-08-31 02:50:00|9268.3|9263.3|9268.8|9263.8|9269|9264|9268.3|9263.3|1
1630378500000|2021-08-31 02:55:00|9269|9264|9267.3|9262.3|9269.5|9264.5|9267|9262|32
1630378800000|2021-08-31 03:00:00|9267.5|9262.5|9267.7|9262.7|9268|9263|9267.3|9262.3|4
1630379100000|2021-08-31 03:05:00|9267.3|9262.3|9266.5|9261.5|9267.3|9262.3|9265.5|9260.5|13
1630379400000|2021-08-31 03:10:00|9266.3|9261.3|9266|9261|9266.5|9261.5|9265.8|9260.8|9
1630379700000|2021-08-31 03:15:00|9265.8|9260.8|9263.9|9258.9|9265.8|9260.8|9263.7|9258.7|264
1630380000000|2021-08-31 03:20:00|9264|9259|9262|9257|9264.4|9259.4|9262|9257|89
1630380300000|2021-08-31 03:25:00|9262.2|9257.2|9262.2|9257.2|9262.5|9257.5|9261.5|9256.5|49
1630380600000|2021-08-31 03:30:00|9262.3|9257.3|9262.7|9257.7|9263|9258|9262.3|9257.3|15
1630380900000|2021-08-31 03:35:00|9262.5|9257.5|9261.5|9256.5|9262.5|9257.5|9261|9256|147
1630381200000|2021-08-31 03:40:00|9261.4|9256.4|9261.5|9256.5|9261.5|9256.5|9261.2|9256.2|11
1630381500000|2021-08-31 03:45:00|9261.8|9256.8|9260.9|9255.9|9261.8|9256.8|9260.9|9255.9|24
1630381800000|2021-08-31 03:50:00|9260.7|9255.7|9259.5|9254.5|9260.7|9255.7|9259.5|9254.5|38
1630382100000|2021-08-31 03:55:00|9259.7|9254.7|9259.5|9254.5|9260|9255|9259.2|9254.2|34
1630382400000|2021-08-31 04:00:00|9259.7|9254.7|9260|9255|9260|9255|9259.5|9254.5|32
1630382700000|2021-08-31 04:05:00|9259.8|9254.8|9259.5|9254.5|9260|9255|9259.5|9254.5|14
1630383000000|2021-08-31 04:10:00|9259.2|9254.2|9259|9254|9259.5|9254.5|9258.7|9253.7|35
1630383300000|2021-08-31 04:15:00|9259.2|9254.2|9256.7|9251.7|9259.3|9254.3|9256.7|9251.7|30
1630383600000|2021-08-31 04:20:00|9256.9|9251.9|9257.3|9252.3|9257.5|9252.5|9256.5|9251.5|15
1630383900000|2021-08-31 04:25:00|9257.5|9252.5|9257.7|9252.7|9257.8|9252.8|9256.7|9251.7|21
1630384200000|2021-08-31 04:30:00|9257.5|9252.5|9259.2|9254.2|9259.3|9254.3|9257.5|9252.5|46
1630384500000|2021-08-31 04:35:00|9259.3|9254.3|9260.2|9255.2|9260.2|9255.2|9259.2|9254.2|8
1630384800000|2021-08-31 04:40:00|9260.1|9255.1|9259|9254|9260.1|9255.1|9259|9254|12
1630385100000|2021-08-31 04:45:00|9258.8|9253.8|9259.3|9254.3|9259.3|9254.3|9258.7|9253.7|15
1630385400000|2021-08-31 04:50:00|9259.2|9254.2|9259.7|9254.7|9259.8|9254.8|9259.2|9254.2|12
1630385700000|2021-08-31 04:55:00|9259.8|9254.8|9260|9255|9260.3|9255.3|9259.8|9254.8|38
1630386000000|2021-08-31 05:00:00|9259.9|9254.9|9258.3|9253.3|9259.9|9254.9|9257.9|9252.9|15
1630386300000|2021-08-31 05:05:00|9258.5|9253.5|9258.3|9253.3|9258.7|9253.7|9258|9253|4
1630386600000|2021-08-31 05:10:00|9258.5|9253.5|9257.5|9252.5|9258.5|9253.5|9256.7|9251.7|44
1630386900000|2021-08-31 05:15:00|9257.4|9252.4|9256.6|9251.6|9257.6|9252.6|9256.6|9251.6|53
1630387200000|2021-08-31 05:20:00|9256.9|9251.9|9256.6|9251.6|9256.9|9251.9|9256.6|9251.6|11
1630387500000|2021-08-31 05:25:00|9256.4|9251.4|9255.9|9250.9|9256.6|9251.6|9255.6|9250.6|41
1630387800000|2021-08-31 05:30:00|9256|9251|9254.9|9249.9|9256.4|9251.4|9254.6|9249.6|39
1630388100000|2021-08-31 05:35:00|9254.8|9249.8|9254.4|9249.4|9254.8|9249.8|9254.1|9249.1|22
1630388400000|2021-08-31 05:40:00|9254.3|9249.3|9253.4|9248.4|9254.4|9249.4|9252.6|9247.6|73
1630388700000|2021-08-31 05:45:00|9253.6|9248.6|9252.6|9247.6|9253.6|9248.6|9252.6|9247.6|23
1630389000000|2021-08-31 05:50:00|9252.9|9247.9|9253.1|9248.1|9253.2|9248.2|9252.6|9247.6|65
1630389300000|2021-08-31 05:55:00|9252.9|9247.9|9251.4|9246.4|9253.7|9248.7|9251.4|9246.4|14
1630389600000|2021-08-31 06:00:00|9251.2|9246.2|9251.7|9246.7|9252.4|9247.4|9251.2|9246.2|107
1630389900000|2021-08-31 06:05:00|9251.5|9246.5|9251|9246|9252|9247|9250.2|9245.2|96
1630390200000|2021-08-31 06:10:00|9250.9|9245.9|9250.5|9245.5|9251|9246|9249.7|9244.7|74
1630390500000|2021-08-31 06:15:00|9250.9|9245.9|9250|9245|9251|9246|9249.7|9244.7|39
1630390800000|2021-08-31 06:20:00|9249.9|9244.9|9250.2|9245.2|9250.5|9245.5|9249.4|9244.4|119
1630391100000|2021-08-31 06:25:00|9250|9245|9249.5|9244.5|9250.5|9245.5|9249.5|9244.5|41
1630391400000|2021-08-31 06:30:00|9249.4|9244.4|9249.5|9244.5|9249.5|9244.5|9248.7|9243.7|8
1630391700000|2021-08-31 06:35:00|9249.8|9244.8|9249|9244|9250|9245|9249|9244|28
1630392000000|2021-08-31 06:40:00|9249.3|9244.3|9251.5|9246.5|9251.5|9246.5|9249|9244|46
1630392300000|2021-08-31 06:45:00|9252|9247|9252|9247|9252.8|9247.8|9250.8|9245.8|105
1630392600000|2021-08-31 06:50:00|9251.5|9246.5|9254|9249|9254.3|9249.3|9251.3|9246.3|36
1630392900000|2021-08-31 06:55:00|9254.3|9249.3|9253.5|9248.5|9254.5|9249.5|9253.5|9248.5|28
1630393200000|2021-08-31 07:00:00|9253.8|9248.8|9251.5|9246.5|9253.8|9248.8|9251.5|9246.5|40
1630393500000|2021-08-31 07:05:00|9251.7|9246.7|9250|9245|9252.3|9247.3|9249.5|9244.5|48
1630393800000|2021-08-31 07:10:00|9249.8|9244.8|9249.5|9244.5|9250.5|9245.5|9249.4|9244.4|59
1630394100000|2021-08-31 07:15:00|9249.7|9244.7|9251.5|9246.5|9251.8|9246.8|9249.5|9244.5|18
1630394400000|2021-08-31 07:20:00|9252|9247|9253|9248|9253|9248|9251|9246|21
1630394700000|2021-08-31 07:25:00|9253.3|9248.3|9253.5|9248.5|9253.5|9248.5|9252.2|9247.2|48
1630395000000|2021-08-31 07:30:00|9253.2|9248.2|9252.5|9247.5|9253.2|9248.2|9251|9246|14
1630395300000|2021-08-31 07:35:00|9252.8|9247.8|9253|9248|9253.3|9248.3|9251.9|9246.9|17
1630395600000|2021-08-31 07:40:00|9252.9|9247.9|9252.5|9247.5|9253|9248|9251.5|9246.5|67
1630395900000|2021-08-31 07:45:00|9252.4|9247.4|9251.5|9246.5|9252.4|9247.4|9250.7|9245.7|24
1630396200000|2021-08-31 07:50:00|9251.8|9246.8|9254|9249|9254.3|9249.3|9251.5|9246.5|33
1630396500000|2021-08-31 07:55:00|9253.8|9248.8|9252.3|9247.3|9254.5|9249.5|9251.7|9246.7|27
1630396800000|2021-08-31 08:00:00|9252.5|9247.5|9252|9247|9253.8|9248.8|9251.7|9246.7|34
1630397100000|2021-08-31 08:05:00|9252.2|9247.2|9252.3|9247.3|9252.8|9247.8|9251.7|9246.7|22
1630397400000|2021-08-31 08:10:00|9252.2|9247.2|9252.7|9247.7|9252.8|9247.8|9252|9247|20
1630397700000|2021-08-31 08:15:00|9252.5|9247.5|9253.5|9248.5|9253.8|9248.8|9252.5|9247.5|29
1630398000000|2021-08-31 08:20:00|9253.4|9248.4|9254.7|9249.7|9255.7|9250.7|9253|9248|13
1630398300000|2021-08-31 08:25:00|9254.5|9249.5|9254|9249|9254.5|9249.5|9253|9248|16
1630398600000|2021-08-31 08:30:00|9253.9|9248.9|9252.7|9247.7|9254|9249|9252.7|9247.7|65
1630398900000|2021-08-31 08:35:00|9252.9|9247.9|9252.4|9247.4|9253.5|9248.5|9252.4|9247.4|19
1630399200000|2021-08-31 08:40:00|9252.5|9247.5|9252.4|9247.4|9253.2|9248.2|9252.1|9247.1|25
1630399500000|2021-08-31 08:45:00|9252.5|9247.5|9254.7|9249.7|9254.7|9249.7|9252.4|9247.4|41
1630399800000|2021-08-31 08:50:00|9254.9|9249.9|9256.7|9251.7|9256.7|9251.7|9254.4|9249.4|27
1630400100000|2021-08-31 08:55:00|9256.9|9251.9|9257.7|9252.7|9257.7|9252.7|9256.7|9251.7|36
1630400400000|2021-08-31 09:00:00|9257|9252|9254.2|9249.2|9257.8|9252.8|9254.2|9249.2|35
1630400700000|2021-08-31 09:05:00|9254|9249|9253.2|9248.2|9254.5|9249.5|9253.2|9248.2|17
1630401000000|2021-08-31 09:10:00|9253|9248|9252.5|9247.5|9253.5|9248.5|9252.2|9247.2|34
1630401300000|2021-08-31 09:15:00|9252.7|9247.7|9252.9|9247.9|9253.5|9248.5|9252.2|9247.2|15
1630401600000|2021-08-31 09:20:00|9253|9248|9252.4|9247.4|9253|9248|9251.2|9246.2|19
1630401900000|2021-08-31 09:25:00|9252.5|9247.5|9253.8|9248.8|9254|9249|9251.9|9246.9|18
1630402200000|2021-08-31 09:30:00|9254|9249|9256|9251|9257|9252|9253|9248|47
1630402500000|2021-08-31 09:35:00|9256.2|9251.2|9256|9251|9257.3|9252.3|9256|9251|74
1630402800000|2021-08-31 09:40:00|9255.7|9250.7|9257.5|9252.5|9258.2|9253.2|9255.7|9250.7|44
1630403100000|2021-08-31 09:45:00|9257.4|9252.4|9257.2|9252.2|9258.3|9253.3|9256.5|9251.5|18
1630403400000|2021-08-31 09:50:00|9257|9252|9256.7|9251.7|9257.8|9252.8|9256|9251|19
1630403700000|2021-08-31 09:55:00|9256.5|9251.5|9256.2|9251.2|9257.5|9252.5|9255.2|9250.2|17
1630404000000|2021-08-31 10:00:00|9256|9251|9255|9250|9256.7|9251.7|9255|9250|3
1630404300000|2021-08-31 10:05:00|9255.2|9250.2|9253.5|9248.5|9255.2|9250.2|9253.5|9248.5|5
1630404600000|2021-08-31 10:10:00|9253.4|9248.4|9253.5|9248.5|9254.5|9249.5|9253.2|9248.2|10
1630404900000|2021-08-31 10:15:00|9253.4|9248.4|9253.8|9248.8|9254.5|9249.5|9251.9|9246.9|20
1630405200000|2021-08-31 10:20:00|9254|9249|9251.5|9246.5|9254|9249|9250.5|9245.5|59
1630405500000|2021-08-31 10:25:00|9251.4|9246.4|9250.2|9245.2|9252.5|9247.5|9250.2|9245.2|18
1630405800000|2021-08-31 10:30:00|9250.4|9245.4|9251|9246|9251.5|9246.5|9249.7|9244.7|26
1630406100000|2021-08-31 10:35:00|9251.2|9246.2|9251.4|9246.4|9252|9247|9250.5|9245.5|7
1630406400000|2021-08-31 10:40:00|9251.5|9246.5|9252.7|9247.7|9253|9248|9250.5|9245.5|10
1630406700000|2021-08-31 10:45:00|9252.5|9247.5|9252.5|9247.5|9254.5|9249.5|9249.2|9244.2|901
1630407000000|2021-08-31 10:50:00|9252.7|9247.7|9253|9248|9254.5|9249.5|9250.5|9245.5|83
1630407300000|2021-08-31 10:55:00|9253.5|9248.5|9251.5|9246.5|9255|9250|9251.5|9246.5|36
1630407600000|2021-08-31 11:00:00|9251.3|9246.3|9252|9247|9252|9247|9250.5|9245.5|53
1630407900000|2021-08-31 11:05:00|9251.8|9246.8|9247.7|9242.7|9251.8|9246.8|9247.7|9242.7|127
1630408200000|2021-08-31 11:10:00|9247.9|9242.9|9248|9243|9248.7|9243.7|9247.6|9242.6|64
1630408500000|2021-08-31 11:15:00|9247.9|9242.9|9244|9239|9248|9243|9243.9|9238.9|167
1630408800000|2021-08-31 11:20:00|9244.2|9239.2|9246|9241|9247|9242|9243.1|9238.1|200
1630409100000|2021-08-31 11:25:00|9245.9|9240.9|9245.9|9240.9|9246.5|9241.5|9245.2|9240.2|58
1630409400000|2021-08-31 11:30:00|9245.7|9240.7|9246|9241|9246.5|9241.5|9244.7|9239.7|102
1630409700000|2021-08-31 11:35:00|9246.2|9241.2|9246.2|9241.2|9246.5|9241.5|9245.6|9240.6|21
1630410000000|2021-08-31 11:40:00|9245.9|9240.9|9244.7|9239.7|9246.2|9241.2|9243.9|9238.9|40
1630410300000|2021-08-31 11:45:00|9244.9|9239.9|9244.9|9239.9|9245.2|9240.2|9243.6|9238.6|43
1630410600000|2021-08-31 11:50:00|9244.7|9239.7|9245.6|9240.6|9246.4|9241.4|9244.4|9239.4|6
1630410900000|2021-08-31 11:55:00|9245.4|9240.4|9244.9|9239.9|9245.7|9240.7|9244.4|9239.4|22
1630411200000|2021-08-31 12:00:00|9245.2|9240.2|9246.2|9241.2|9247.7|9242.7|9244.9|9239.9|93
1630411500000|2021-08-31 12:05:00|9246.5|9241.5|9245.7|9240.7|9247|9242|9244.9|9239.9|120
1630411800000|2021-08-31 12:10:00|9245.4|9240.4|9248.2|9243.2|9248.7|9243.7|9244.9|9239.9|29
1630412100000|2021-08-31 12:15:00|9247.9|9242.9|9245.9|9240.9|9248.2|9243.2|9245.7|9240.7|9
1630412400000|2021-08-31 12:20:00|9245.5|9240.5|9245.5|9240.5|9247|9242|9244.7|9239.7|254
1630412700000|2021-08-31 12:25:00|9245.7|9240.7|9246|9241|9246|9241|9244.5|9239.5|34
1630413000000|2021-08-31 12:30:00|9246.2|9241.2|9245.2|9240.2|9247|9242|9244.7|9239.7|68
1630413300000|2021-08-31 12:35:00|9245|9240|9247.9|9242.9|9248|9243|9243.9|9238.9|94
1630413600000|2021-08-31 12:40:00|9248|9243|9250.2|9245.2|9250.2|9245.2|9247.7|9242.7|83
1630413900000|2021-08-31 12:45:00|9249.9|9244.9|9248|9243|9250|9245|9247.8|9242.8|55
1630414200000|2021-08-31 12:50:00|9248.2|9243.2|9248.2|9243.2|9249.8|9244.8|9247.4|9242.4|24
1630414500000|2021-08-31 12:55:00|9247.9|9242.9|9246|9241|9248|9243|9245.3|9240.3|32
1630414800000|2021-08-31 13:00:00|9246.3|9241.3|9255|9250|9255|9250|9245|9240|162
1630415100000|2021-08-31 13:05:00|9254.8|9249.8|9259.8|9254.8|9260.5|9255.5|9254.5|9249.5|331
1630415400000|2021-08-31 13:10:00|9260|9255|9259.5|9254.5|9260.8|9255.8|9257.2|9252.2|100
1630415700000|2021-08-31 13:15:00|9260|9255|9261|9256|9262|9257|9260|9255|86
1630416000000|2021-08-31 13:20:00|9260.9|9255.9|9257.5|9252.5|9260.9|9255.9|9257.3|9252.3|42
1630416300000|2021-08-31 13:25:00|9257.4|9252.4|9256.7|9251.7|9259|9254|9256|9251|175
1630416600000|2021-08-31 13:30:00|9256.9|9251.9|9255.4|9250.4|9259|9254|9255.2|9250.2|98
1630416900000|2021-08-31 13:35:00|9255.2|9250.2|9252.2|9247.2|9256|9251|9251.7|9246.7|81
1630417200000|2021-08-31 13:40:00|9252|9247|9252.2|9247.2|9252.3|9247.3|9248.7|9243.7|185
1630417500000|2021-08-31 13:45:00|9252|9247|9254.7|9249.7|9255|9250|9251|9246|503
1630417800000|2021-08-31 13:50:00|9255|9250|9256|9251|9256.5|9251.5|9252.9|9247.9|96
1630418100000|2021-08-31 13:55:00|9256.2|9251.2|9256.9|9251.9|9258.2|9253.2|9255.7|9250.7|53
1630418400000|2021-08-31 14:00:00|9255.1|9250.1|9254.2|9249.2|9256|9251|9252.7|9247.7|104
1630418700000|2021-08-31 14:05:00|9254|9249|9255.2|9250.2|9257.5|9252.5|9253.4|9248.4|219
1630419000000|2021-08-31 14:10:00|9255|9250|9252.2|9247.2|9255|9250|9252|9247|76
1630419300000|2021-08-31 14:15:00|9252.5|9247.5|9251.2|9246.2|9254|9249|9250.7|9245.7|39
1630419600000|2021-08-31 14:20:00|9251|9246|9253|9248|9254|9249|9251|9246|45
1630419900000|2021-08-31 14:25:00|9253.5|9248.5|9252.7|9247.7|9254.5|9249.5|9252.3|9247.3|69
1630420200000|2021-08-31 14:30:00|9252.5|9247.5|9252.7|9247.7|9253.5|9248.5|9250|9245|158
1630420500000|2021-08-31 14:35:00|9252.8|9247.8|9251|9246|9254.2|9249.2|9248|9243|154
1630420800000|2021-08-31 14:40:00|9250.9|9245.9|9251.5|9246.5|9253.5|9248.5|9250.2|9245.2|173
1630421100000|2021-08-31 14:45:00|9251.7|9246.7|9256.8|9251.8|9258|9253|9249.7|9244.7|144
1630421400000|2021-08-31 14:50:00|9257|9252|9259.5|9254.5|9263.2|9258.2|9257|9252|380
1630421700000|2021-08-31 14:55:00|9259.9|9254.9|9271.3|9266.3|9273.5|9268.5|9259.9|9254.9|583
1630422000000|2021-08-31 15:00:00|9271|9266|9273.9|9268.9|9273.9|9268.9|9268|9263|488
1630422300000|2021-08-31 15:05:00|9274|9269|9272.2|9267.2|9275.2|9270.2|9271.4|9266.4|297
1630422600000|2021-08-31 15:10:00|9272.3|9267.3|9274.4|9269.4|9275.2|9270.2|9272.2|9267.2|82
1630422900000|2021-08-31 15:15:00|9274.2|9269.2|9274.8|9269.8|9275.4|9270.4|9272.2|9267.2|93
1630423200000|2021-08-31 15:20:00|9275|9270|9273.8|9268.8|9277|9272|9273.7|9268.7|94
1630423500000|2021-08-31 15:25:00|9274|9269|9273.3|9268.3|9274.2|9269.2|9270.4|9265.4|374
1630423800000|2021-08-31 15:30:00|9273.5|9268.5|9273.5|9268.5|9275.9|9270.9|9272.7|9267.7|61
1630424100000|2021-08-31 15:35:00|9274|9269|9276.5|9271.5|9276.8|9271.8|9273.7|9268.7|66
1630424400000|2021-08-31 15:40:00|9276.8|9271.8|9275.7|9270.7|9278.5|9273.5|9275.7|9270.7|214
1630424700000|2021-08-31 15:45:00|9275.4|9270.4|9274.7|9269.7|9277.5|9272.5|9274.4|9269.4|90
1630425000000|2021-08-31 15:50:00|9274.8|9269.8|9276.2|9271.2|9276.7|9271.7|9274.8|9269.8|36
1630425300000|2021-08-31 15:55:00|9276.3|9271.3|9275.7|9270.7|9277.5|9272.5|9275.2|9270.2|33
1630425600000|2021-08-31 16:00:00|9275.8|9270.8|9272.7|9267.7|9277|9272|9272.2|9267.2|136
1630425900000|2021-08-31 16:05:00|9272.4|9267.4|9272.2|9267.2|9273.5|9268.5|9271.4|9266.4|38
1630426200000|2021-08-31 16:10:00|9272.3|9267.3|9272.5|9267.5|9273.5|9268.5|9271.4|9266.4|189
1630426500000|2021-08-31 16:15:00|9272.7|9267.7|9273|9268|9273.9|9268.9|9272.5|9267.5|87
1630426800000|2021-08-31 16:20:00|9273.5|9268.5|9272.5|9267.5|9275|9270|9272.4|9267.4|20
1630427100000|2021-08-31 16:25:00|9273|9268|9270.8|9265.8|9273|9268|9270.5|9265.5|85
1630427400000|2021-08-31 16:30:00|9271|9266|9270.5|9265.5|9272.5|9267.5|9270.5|9265.5|29
1630427700000|2021-08-31 16:35:00|9270.8|9265.8|9272|9267|9272.5|9267.5|9270.5|9265.5|19
1630428000000|2021-08-31 16:40:00|9272.3|9267.3|9271|9266|9272.5|9267.5|9270.5|9265.5|38
1630428300000|2021-08-31 16:45:00|9270.7|9265.7|9270.7|9265.7|9271.5|9266.5|9270.3|9265.3|56
1630428600000|2021-08-31 16:50:00|9270.8|9265.8|9270.5|9265.5|9271|9266|9270|9265|49
1630428900000|2021-08-31 16:55:00|9270.9|9265.9|9270|9265|9271.5|9266.5|9269.9|9264.9|43
1630429200000|2021-08-31 17:00:00|9270.3|9265.3|9269.3|9264.3|9270.7|9265.7|9268.9|9263.9|33
1630429500000|2021-08-31 17:05:00|9269.2|9264.2|9268.5|9263.5|9270|9265|9268.5|9263.5|17
1630429800000|2021-08-31 17:10:00|9268.7|9263.7|9269.2|9264.2|9269.2|9264.2|9268|9263|37
1630430100000|2021-08-31 17:15:00|9269.5|9264.5|9271.2|9266.2|9271.5|9266.5|9269.2|9264.2|27
1630430400000|2021-08-31 17:20:00|9271.3|9266.3|9272|9267|9273|9268|9271.3|9266.3|27
1630430700000|2021-08-31 17:25:00|9272.2|9267.2|9271.3|9266.3|9272.2|9267.2|9271|9266|18
1630431000000|2021-08-31 17:30:00|9271.5|9266.5|9271.2|9266.2|9272|9267|9270.5|9265.5|29
1630431300000|2021-08-31 17:35:00|9271.3|9266.3|9271.3|9266.3|9272|9267|9271|9266|4
1630431600000|2021-08-31 17:40:00|9271.5|9266.5|9270.5|9265.5|9272|9267|9270.5|9265.5|33
1630431900000|2021-08-31 17:45:00|9270.7|9265.7|9271.3|9266.3|9271.5|9266.5|9270.7|9265.7|59
1630432200000|2021-08-31 17:50:00|9271.5|9266.5|9271|9266|9271.7|9266.7|9270.7|9265.7|36
1630432500000|2021-08-31 17:55:00|9270.9|9265.9|9269|9264|9271|9266|9268.5|9263.5|63
1630432800000|2021-08-31 18:00:00|9269.5|9264.5|9269.5|9264.5|9270|9265|9267.5|9262.5|49
1630433100000|2021-08-31 18:05:00|9270|9265|9269.5|9264.5|9270|9265|9268.5|9263.5|12
1630433400000|2021-08-31 18:10:00|9269.7|9264.7|9270|9265|9270|9265|9269.5|9264.5|23
1630433700000|2021-08-31 18:15:00|9269.7|9264.7|9268.5|9263.5|9270|9265|9268.5|9263.5|15
1630434000000|2021-08-31 18:20:00|9268.2|9263.2|9266.5|9261.5|9268.5|9263.5|9266.5|9261.5|15
1630434300000|2021-08-31 18:25:00|9266.7|9261.7|9267|9262|9267.4|9262.4|9265.5|9260.5|38
1630434600000|2021-08-31 18:30:00|9267.2|9262.2|9267.5|9262.5|9268|9263|9266.5|9261.5|26
1630434900000|2021-08-31 18:35:00|9267.4|9262.4|9267.5|9262.5|9267.8|9262.8|9266.8|9261.8|140
1630435200000|2021-08-31 18:40:00|9267.3|9262.3|9268.5|9263.5|9268.8|9263.8|9267.3|9262.3|125
1630435500000|2021-08-31 18:45:00|9268.8|9263.8|9268.3|9263.3|9268.8|9263.8|9268.3|9263.3|51
1630435800000|2021-08-31 18:50:00|9268.2|9263.2|9268.5|9263.5|9268.7|9263.7|9267.8|9262.8|318
1630436100000|2021-08-31 18:55:00|9268.7|9263.7|9265.9|9260.9|9268.8|9263.8|9265.9|9260.9|442
1630436400000|2021-08-31 19:00:00|9266|9261|9268|9263|9269|9264|9266|9261|630
1630436700000|2021-08-31 19:05:00|9268.5|9263.5|9269.8|9264.8|9269.8|9264.8|9268.5|9263.5|195
1630437000000|2021-08-31 19:10:00|9270|9265|9270.2|9265.2|9271|9266|9270|9265|33
1630437300000|2021-08-31 19:15:00|9270|9265|9271|9266|9271.5|9266.5|9270|9265|25
1630437600000|2021-08-31 19:20:00|9271.3|9266.3|9270|9265|9271.3|9266.3|9270|9265|17
1630437900000|2021-08-31 19:25:00|9269.7|9264.7|9270.5|9265.5|9270.5|9265.5|9269.5|9264.5|15
1630438200000|2021-08-31 19:30:00|9270.8|9265.8|9270.5|9265.5|9271.3|9266.3|9270.2|9265.2|22
1630438500000|2021-08-31 19:35:00|9270.7|9265.7|9271|9266|9271.3|9266.3|9270.7|9265.7|8
1630438800000|2021-08-31 19:40:00|9270.7|9265.7|9270.5|9265.5|9270.8|9265.8|9270|9265|17
1630439100000|2021-08-31 19:45:00|9270|9265|9270|9265|9270.7|9265.7|9270|9265|14
1630439400000|2021-08-31 19:50:00|9270.5|9265.5|9270.5|9265.5|9270.5|9265.5|9269.5|9264.5|12
1630439700000|2021-08-31 19:55:00|9270|9265|9271|9266|9271|9266|9269.8|9264.8|90
1630440000000|2021-08-31 20:00:00|9271.4|9266.4|9270|9265|9271.5|9266.5|9269.9|9264.9|56
1630440300000|2021-08-31 20:05:00|9269.9|9264.9|9268.9|9263.9|9270|9265|9268.7|9263.7|2
1630440600000|2021-08-31 20:10:00|9268.7|9263.7|9269.4|9264.4|9269.4|9264.4|9268.5|9263.5|29
1630440900000|2021-08-31 20:15:00|9269.5|9264.5|9269|9264|9269.9|9264.9|9268.9|9263.9|1
1630441200000|2021-08-31 20:20:00|9269.2|9264.2|9269.9|9264.9|9270|9265|9269.2|9264.2|2
1630441500000|2021-08-31 20:25:00|9269.7|9264.7|9268.9|9263.9|9269.7|9264.7|9268.7|9263.7|0
1630441800000|2021-08-31 20:30:00|9269|9264|9269|9264|9269.5|9264.5|9268.9|9263.9|0
1630442100000|2021-08-31 20:35:00|9269.5|9264.5|9269.2|9264.2|9269.5|9264.5|9269.2|9264.2|12
1630442400000|2021-08-31 20:40:00|9269|9264|9268.7|9263.7|9269|9264|9268.4|9263.4|6
1630442700000|2021-08-31 20:45:00|9269|9264|9269.5|9264.5|9269.7|9264.7|9268.9|9263.9|11
1630443000000|2021-08-31 20:50:00|9269.4|9264.4|9268.5|9263.5|9269.5|9264.5|9268.2|9263.2|26
1630443300000|2021-08-31 20:55:00|9268.7|9263.7|9268.7|9263.7|9269.9|9264.9|9267.5|9262.5|30
1630454400000|2021-09-01 00:00:00|9268.8|9263.8|9270|9265|9270.8|9265.8|9268.5|9263.5|24
1630454700000|2021-09-01 00:05:00|9269.9|9264.9|9268.5|9263.5|9269.9|9264.9|9268|9263|10
1630455000000|2021-09-01 00:10:00|9268.8|9263.8|9268.8|9263.8|9269.5|9264.5|9268.5|9263.5|28
1630455300000|2021-09-01 00:15:00|9269|9264|9269.5|9264.5|9270.3|9265.3|9268.8|9263.8|6
1630455600000|2021-09-01 00:20:00|9269.8|9264.8|9272|9267|9272|9267|9269.8|9264.8|42
1630455900000|2021-09-01 00:25:00|9272.3|9267.3|9272.5|9267.5|9273|9268|9272|9267|11
1630456200000|2021-09-01 00:30:00|9272.4|9267.4|9273.3|9268.3|9273.3|9268.3|9272|9267|8
1630456500000|2021-09-01 00:35:00|9273.2|9268.2|9274.3|9269.3|9274.3|9269.3|9273|9268|25
1630456800000|2021-09-01 00:40:00|9274|9269|9274.3|9269.3|9274.3|9269.3|9273|9268|8
1630457100000|2021-09-01 00:45:00|9274.5|9269.5|9276.3|9271.3|9276.3|9271.3|9274|9269|69
1630457400000|2021-09-01 00:50:00|9276|9271|9277.5|9272.5|9277.8|9272.8|9275.5|9270.5|188
1630457700000|2021-09-01 00:55:00|9277.3|9272.3|9277|9272|9277.5|9272.5|9276.5|9271.5|11
1630458000000|2021-09-01 01:00:00|9276.8|9271.8|9276|9271|9278|9273|9276|9271|24
1630458300000|2021-09-01 01:05:00|9276.3|9271.3|9277.5|9272.5|9277.8|9272.8|9276|9271|73
1630458600000|2021-09-01 01:10:00|9277.7|9272.7|9278|9273|9278.5|9273.5|9276.5|9271.5|8
1630458900000|2021-09-01 01:15:00|9278.2|9273.2|9278|9273|9278.3|9273.3|9277.5|9272.5|64
1630459200000|2021-09-01 01:20:00|9278.3|9273.3|9277.5|9272.5|9278.5|9273.5|9277|9272|20
1630459500000|2021-09-01 01:25:00|9277.3|9272.3|9276.8|9271.8|9278|9273|9276.5|9271.5|8
1630459800000|2021-09-01 01:30:00|9276.5|9271.5|9276.8|9271.8|9277.8|9272.8|9274.8|9269.8|43
1630460100000|2021-09-01 01:35:00|9276.5|9271.5|9276.5|9271.5|9277.5|9272.5|9276|9271|16
1630460400000|2021-09-01 01:40:00|9276.3|9271.3|9277.3|9272.3|9277.5|9272.5|9275.3|9270.3|12
1630460700000|2021-09-01 01:45:00|9277|9272|9276.8|9271.8|9278.5|9273.5|9276.3|9271.3|31
1630461000000|2021-09-01 01:50:00|9276.5|9271.5|9275.3|9270.3|9276.5|9271.5|9275.3|9270.3|24
1630461300000|2021-09-01 01:55:00|9275.5|9270.5|9276.3|9271.3|9276.3|9271.3|9275.3|9270.3|11
1630461600000|2021-09-01 02:00:00|9276.2|9271.2|9275.3|9270.3|9276.3|9271.3|9274.8|9269.8|15
1630461900000|2021-09-01 02:05:00|9275.2|9270.2|9275.8|9270.8|9275.8|9270.8|9274.8|9269.8|7
1630462200000|2021-09-01 02:10:00|9275.7|9270.7|9278.3|9273.3|9278.5|9273.5|9275.3|9270.3|50
1630462500000|2021-09-01 02:15:00|9278|9273|9277.5|9272.5|9278.3|9273.3|9277.5|9272.5|43
1630462800000|2021-09-01 02:20:00|9277.8|9272.8|9278.5|9273.5|9278.8|9273.8|9277.5|9272.5|17
1630463100000|2021-09-01 02:25:00|9278.8|9273.8|9277.8|9272.8|9278.8|9273.8|9277.5|9272.5|17
1630463400000|2021-09-01 02:30:00|9278|9273|9277.3|9272.3|9278.3|9273.3|9277|9272|21
1630463700000|2021-09-01 02:35:00|9277.2|9272.2|9279.2|9274.2|9279.2|9274.2|9277.2|9272.2|7
1630464000000|2021-09-01 02:40:00|9279.3|9274.3|9278.2|9273.2|9279.3|9274.3|9278|9273|1
1630464300000|2021-09-01 02:45:00|9278.3|9273.3|9278.3|9273.3|9278.3|9273.3|9277.7|9272.7|4
1630464600000|2021-09-01 02:50:00|9278.2|9273.2|9277.2|9272.2|9278.2|9273.2|9276.9|9271.9|2
1630464900000|2021-09-01 02:55:00|9277.3|9272.3|9277|9272|9277.8|9272.8|9276.7|9271.7|5
1630465200000|2021-09-01 03:00:00|9276.9|9271.9|9276.3|9271.3|9277|9272|9276|9271|10
1630465500000|2021-09-01 03:05:00|9276.5|9271.5|9276.8|9271.8|9277.3|9272.3|9276.3|9271.3|14
1630465800000|2021-09-01 03:10:00|9277|9272|9277.3|9272.3|9277.3|9272.3|9276.8|9271.8|9
1630466100000|2021-09-01 03:15:00|9277.5|9272.5|9276.3|9271.3|9277.7|9272.7|9276.3|9271.3|34
1630466400000|2021-09-01 03:20:00|9276|9271|9275.3|9270.3|9276|9271|9274.8|9269.8|11
1630466700000|2021-09-01 03:25:00|9275.5|9270.5|9275.3|9270.3|9275.8|9270.8|9274.8|9269.8|2
1630467000000|2021-09-01 03:30:00|9275|9270|9275.3|9270.3|9275.3|9270.3|9274.5|9269.5|4
1630467300000|2021-09-01 03:35:00|9275|9270|9275.5|9270.5|9275.5|9270.5|9275|9270|1
1630467600000|2021-09-01 03:40:00|9275.2|9270.2|9274.7|9269.7|9275.3|9270.3|9274.7|9269.7|2
1630467900000|2021-09-01 03:45:00|9274.3|9269.3|9274.5|9269.5|9274.5|9269.5|9274|9269|5
1630468200000|2021-09-01 03:50:00|9274.3|9269.3|9275|9270|9275.5|9270.5|9274|9269|36
1630468500000|2021-09-01 03:55:00|9274.8|9269.8|9275.5|9270.5|9275.6|9270.6|9274.8|9269.8|2
1630468800000|2021-09-01 04:00:00|9275.3|9270.3|9275.8|9270.8|9276|9271|9275|9270|19
1630469100000|2021-09-01 04:05:00|9276|9271|9275.8|9270.8|9276|9271|9275|9270|12
1630469400000|2021-09-01 04:10:00|9276|9271|9276.3|9271.3|9276.5|9271.5|9275.8|9270.8|9
1630469700000|2021-09-01 04:15:00|9276.5|9271.5|9276.3|9271.3|9276.5|9271.5|9276.3|9271.3|1
1630470000000|2021-09-01 04:20:00|9276|9271|9276|9271|9276|9271|9275.5|9270.5|3
1630470300000|2021-09-01 04:25:00|9276.3|9271.3|9276.3|9271.3|9276.3|9271.3|9276|9271|12
1630470600000|2021-09-01 04:30:00|9276.5|9271.5|9276.8|9271.8|9276.8|9271.8|9276|9271|4
1630470900000|2021-09-01 04:35:00|9276.5|9271.5|9277.3|9272.3|9277.5|9272.5|9276.5|9271.5|16
1630471200000|2021-09-01 04:40:00|9277|9272|9277.5|9272.5|9278|9273|9277|9272|84
1630471500000|2021-09-01 04:45:00|9277.3|9272.3|9277.8|9272.8|9277.8|9272.8|9277|9272|22
1630471800000|2021-09-01 04:50:00|9278|9273|9278.3|9273.3|9278.5|9273.5|9277.8|9272.8|15
1630472100000|2021-09-01 04:55:00|9278.5|9273.5|9278.8|9273.8|9279|9274|9278.3|9273.3|11
1630472400000|2021-09-01 05:00:00|9278.5|9273.5|9279.5|9274.5|9279.5|9274.5|9278|9273|17
1630472700000|2021-09-01 05:05:00|9279.8|9274.8|9280|9275|9280.3|9275.3|9279.8|9274.8|7
1630473000000|2021-09-01 05:10:00|9280.3|9275.3|9281|9276|9281|9276|9280.3|9275.3|57
1630473300000|2021-09-01 05:15:00|9280.8|9275.8|9280.5|9275.5|9281|9276|9280.3|9275.3|9
1630473600000|2021-09-01 05:20:00|9280.8|9275.8|9281|9276|9281.3|9276.3|9280.5|9275.5|30
1630473900000|2021-09-01 05:25:00|9281.3|9276.3|9281.3|9276.3|9281.8|9276.8|9281|9276|30
1630474200000|2021-09-01 05:30:00|9281|9276|9281|9276|9281.5|9276.5|9280.3|9275.3|16
1630474500000|2021-09-01 05:35:00|9280.5|9275.5|9280.8|9275.8|9281|9276|9280|9275|7
1630474800000|2021-09-01 05:40:00|9281|9276|9279.8|9274.8|9281|9276|9279.8|9274.8|1
1630475100000|2021-09-01 05:45:00|9280|9275|9279.5|9274.5|9280.3|9275.3|9279.5|9274.5|61
1630475400000|2021-09-01 05:50:00|9279.3|9274.3|9280.5|9275.5|9280.5|9275.5|9278.5|9273.5|19
1630475700000|2021-09-01 05:55:00|9280.8|9275.8|9277.8|9272.8|9280.8|9275.8|9277.7|9272.7|66
1630476000000|2021-09-01 06:00:00|9278|9273|9276.3|9271.3|9279.3|9274.3|9276.3|9271.3|170
1630476300000|2021-09-01 06:05:00|9276.5|9271.5|9276.8|9271.8|9277|9272|9275|9270|33
1630476600000|2021-09-01 06:10:00|9277|9272|9278.3|9273.3|9278.3|9273.3|9276.3|9271.3|39
1630476900000|2021-09-01 06:15:00|9278.2|9273.2|9279.8|9274.8|9279.8|9274.8|9278|9273|34
1630477200000|2021-09-01 06:20:00|9280.3|9275.3|9277.3|9272.3|9280.3|9275.3|9277.3|9272.3|20
1630477500000|2021-09-01 06:25:00|9277.7|9272.7|9277.3|9272.3|9278.3|9273.3|9276|9271|34
1630477800000|2021-09-01 06:30:00|9277.5|9272.5|9277.5|9272.5|9277.8|9272.8|9276|9271|36
1630478100000|2021-09-01 06:35:00|9277.6|9272.6|9278.8|9273.8|9279|9274|9277.5|9272.5|18
1630478400000|2021-09-01 06:40:00|9279|9274|9278.3|9273.3|9279.5|9274.5|9277.8|9272.8|31
1630478700000|2021-09-01 06:45:00|9278.5|9273.5|9278.3|9273.3|9279|9274|9277.3|9272.3|20
1630479000000|2021-09-01 06:50:00|9278.5|9273.5|9278.8|9273.8|9280|9275|9278.3|9273.3|17
1630479300000|2021-09-01 06:55:00|9278.5|9273.5|9271.3|9266.3|9279.3|9274.3|9270.5|9265.5|171
1630479600000|2021-09-01 07:00:00|9271.5|9266.5|9269.8|9264.8|9272.8|9267.8|9269.5|9264.5|126
1630479900000|2021-09-01 07:05:00|9270|9265|9273|9268|9274.5|9269.5|9269.8|9264.8|37
1630480200000|2021-09-01 07:10:00|9272.8|9267.8|9275.3|9270.3|9276|9271|9272.8|9267.8|144
1630480500000|2021-09-01 07:15:00|9275.5|9270.5|9273.5|9268.5|9276|9271|9273.5|9268.5|49
1630480800000|2021-09-01 07:20:00|9273.8|9268.8|9274.8|9269.8|9275.5|9270.5|9273.8|9268.8|22
1630481100000|2021-09-01 07:25:00|9274.7|9269.7|9274.8|9269.8|9276.3|9271.3|9273.9|9268.9|42
1630481400000|2021-09-01 07:30:00|9274.5|9269.5|9277.8|9272.8|9277.8|9272.8|9274.3|9269.3|44
1630481700000|2021-09-01 07:35:00|9278|9273|9279.3|9274.3|9279.4|9274.4|9277|9272|48
1630482000000|2021-09-01 07:40:00|9279.1|9274.1|9277.1|9272.1|9279.1|9274.1|9276|9271|14
1630482300000|2021-09-01 07:45:00|9277.5|9272.5|9275.5|9270.5|9277.5|9272.5|9275.5|9270.5|18
1630482600000|2021-09-01 07:50:00|9275.6|9270.6|9272.1|9267.1|9275.8|9270.8|9271.1|9266.1|35
1630482900000|2021-09-01 07:55:00|9272.4|9267.4|9273.4|9268.4|9274.6|9269.6|9272.3|9267.3|19
1630483200000|2021-09-01 08:00:00|9273.3|9268.3|9273.6|9268.6|9275.3|9270.3|9272.9|9267.9|20
1630483500000|2021-09-01 08:05:00|9273.3|9268.3|9272.3|9267.3|9274.4|9269.4|9272.3|9267.3|39
1630483800000|2021-09-01 08:10:00|9272.1|9267.1|9273.5|9268.5|9273.6|9268.6|9271.4|9266.4|62
1630484100000|2021-09-01 08:15:00|9273.3|9268.3|9271.3|9266.3|9274.1|9269.1|9271|9266|13
1630484400000|2021-09-01 08:20:00|9271|9266|9271.3|9266.3|9272.1|9267.1|9270.8|9265.8|6
1630484700000|2021-09-01 08:25:00|9271|9266|9272.1|9267.1|9272.6|9267.6|9271|9266|26
1630485000000|2021-09-01 08:30:00|9272|9267|9270.8|9265.8|9272|9267|9270.8|9265.8|17
1630485300000|2021-09-01 08:35:00|9270.9|9265.9|9268.8|9263.8|9271.1|9266.1|9267.8|9262.8|63
1630485600000|2021-09-01 08:40:00|9269|9264|9268.3|9263.3|9269.6|9264.6|9267.8|9262.8|32
1630485900000|2021-09-01 08:45:00|9268|9263|9269.5|9264.5|9269.6|9264.6|9268|9263|16
1630486200000|2021-09-01 08:50:00|9269.3|9264.3|9268.8|9263.8|9269.3|9264.3|9268|9263|9
1630486500000|2021-09-01 08:55:00|9268.5|9263.5|9269.5|9264.5|9269.8|9264.8|9268.5|9263.5|10
1630486800000|2021-09-01 09:00:00|9269.6|9264.6|9271.3|9266.3|9271.4|9266.4|9269.5|9264.5|8
1630487100000|2021-09-01 09:05:00|9271.4|9266.4|9270.1|9265.1|9271.6|9266.6|9269.8|9264.8|31
1630487400000|2021-09-01 09:10:00|9270.3|9265.3|9269.9|9264.9|9270.4|9265.4|9268.6|9263.6|28
1630487700000|2021-09-01 09:15:00|9270.1|9265.1|9270.9|9265.9|9271.1|9266.1|9269.8|9264.8|57
1630488000000|2021-09-01 09:20:00|9271.1|9266.1|9271.1|9266.1|9272.1|9267.1|9270.1|9265.1|11
1630488300000|2021-09-01 09:25:00|9271|9266|9270.1|9265.1|9271|9266|9269.8|9264.8|53
1630488600000|2021-09-01 09:30:00|9270|9265|9268.3|9263.3|9270.6|9265.6|9268.3|9263.3|44
1630488900000|2021-09-01 09:35:00|9268.5|9263.5|9270.3|9265.3|9270.8|9265.8|9268|9263|208
1630489200000|2021-09-01 09:40:00|9270.4|9265.4|9270.1|9265.1|9270.8|9265.8|9269.8|9264.8|23
1630489500000|2021-09-01 09:45:00|9270.3|9265.3|9269.5|9264.5|9271.4|9266.4|9269.4|9264.4|28
1630489800000|2021-09-01 09:50:00|9269.3|9264.3|9268.3|9263.3|9269.6|9264.6|9268|9263|13
1630490100000|2021-09-01 09:55:00|9268.4|9263.4|9268|9263|9269.3|9264.3|9268|9263|56
1630490400000|2021-09-01 10:00:00|9267.8|9262.8|9267.8|9262.8|9268|9263|9265.5|9260.5|33
1630490700000|2021-09-01 10:05:00|9267.5|9262.5|9268.8|9263.8|9268.8|9263.8|9267.3|9262.3|20
1630491000000|2021-09-01 10:10:00|9268.5|9263.5|9267.8|9262.8|9268.5|9263.5|9267.8|9262.8|8
1630491300000|2021-09-01 10:15:00|9267.5|9262.5|9266.8|9261.8|9267.5|9262.5|9266.5|9261.5|7
1630491600000|2021-09-01 10:20:00|9267|9262|9267.5|9262.5|9267.8|9262.8|9266.5|9261.5|27
1630491900000|2021-09-01 10:25:00|9267.8|9262.8|9266.8|9261.8|9267.8|9262.8|9266.8|9261.8|14
1630492200000|2021-09-01 10:30:00|9266.7|9261.7|9265.8|9260.8|9267.5|9262.5|9265.3|9260.3|216
1630492500000|2021-09-01 10:35:00|9266|9261|9266.8|9261.8|9266.8|9261.8|9265.5|9260.5|23
1630492800000|2021-09-01 10:40:00|9266.7|9261.7|9267.5|9262.5|9267.7|9262.7|9265.5|9260.5|16
1630493100000|2021-09-01 10:45:00|9267.8|9262.8|9267.3|9262.3|9267.8|9262.8|9266.9|9261.9|15
1630493400000|2021-09-01 10:50:00|9267.2|9262.2|9268.8|9263.8|9268.8|9263.8|9267|9262|29
1630493700000|2021-09-01 10:55:00|9268.7|9263.7|9265.8|9260.8|9268.7|9263.7|9265.5|9260.5|36
1630494000000|2021-09-01 11:00:00|9265.7|9260.7|9266.5|9261.5|9267|9262|9265|9260|22
1630494300000|2021-09-01 11:05:00|9266.7|9261.7|9265.5|9260.5|9266.7|9261.7|9265.3|9260.3|17
1630494600000|2021-09-01 11:10:00|9265.7|9260.7|9265.9|9260.9|9266.8|9261.8|9265.5|9260.5|56
1630494900000|2021-09-01 11:15:00|9266|9261|9267.3|9262.3|9268|9263|9265.9|9260.9|26
1630495200000|2021-09-01 11:20:00|9267.2|9262.2|9268.7|9263.7|9268.8|9263.8|9266.5|9261.5|69
1630495500000|2021-09-01 11:25:00|9268.5|9263.5|9269.2|9264.2|9269.5|9264.5|9268|9263|18
1630495800000|2021-09-01 11:30:00|9269|9264|9269.5|9264.5|9270.3|9265.3|9269|9264|114
1630496100000|2021-09-01 11:35:00|9269.7|9264.7|9268.3|9263.3|9269.7|9264.7|9268|9263|14
1630496400000|2021-09-01 11:40:00|9268.8|9263.8|9269.3|9264.3|9269.8|9264.8|9268|9263|28
1630496700000|2021-09-01 11:45:00|9269|9264|9269.8|9264.8|9269.8|9264.8|9268.8|9263.8|16
1630497000000|2021-09-01 11:50:00|9269.7|9264.7|9268.5|9263.5|9269.8|9264.8|9268|9263|15
1630497300000|2021-09-01 11:55:00|9268.3|9263.3|9269.8|9264.8|9270.3|9265.3|9268.2|9263.2|68
1630497600000|2021-09-01 12:00:00|9269.5|9264.5|9268.5|9263.5|9270|9265|9267.7|9262.7|39
1630497900000|2021-09-01 12:05:00|9268|9263|9268.8|9263.8|9268.8|9263.8|9267.7|9262.7|18
1630498200000|2021-09-01 12:10:00|9268.5|9263.5|9268.2|9263.2|9268.5|9263.5|9267.9|9262.9|45
1630498500000|2021-09-01 12:15:00|9268.4|9263.4|9261.3|9256.3|9268.4|9263.4|9259.3|9254.3|206
1630498800000|2021-09-01 12:20:00|9261.2|9256.2|9262.5|9257.5|9264.3|9259.3|9259|9254|144
1630499100000|2021-09-01 12:25:00|9262.8|9257.8|9260.3|9255.3|9263.3|9258.3|9259.8|9254.8|63
1630499400000|2021-09-01 12:30:00|9260.5|9255.5|9259.2|9254.2|9261|9256|9257.3|9252.3|96
1630499700000|2021-09-01 12:35:00|9259.3|9254.3|9256|9251|9259.5|9254.5|9255.9|9250.9|71
1630500000000|2021-09-01 12:40:00|9256.5|9251.5|9252.6|9247.6|9256.5|9251.5|9252.6|9247.6|186
1630500300000|2021-09-01 12:45:00|9252.2|9247.2|9254|9249|9254|9249|9251.1|9246.1|163
1630500600000|2021-09-01 12:50:00|9253.9|9248.9|9252.4|9247.4|9254.2|9249.2|9252.1|9247.1|96
1630500900000|2021-09-01 12:55:00|9252.2|9247.2|9250.7|9245.7|9252.2|9247.2|9249.9|9244.9|88
1630501200000|2021-09-01 13:00:00|9250.6|9245.6|9249.4|9244.4|9251|9246|9249.4|9244.4|81
1630501500000|2021-09-01 13:05:00|9249.5|9244.5|9250.5|9245.5|9250.7|9245.7|9249.1|9244.1|42
1630501800000|2021-09-01 13:10:00|9250.4|9245.4|9254.5|9249.5|9254.9|9249.9|9250.2|9245.2|133
1630502100000|2021-09-01 13:15:00|9254.4|9249.4|9253.2|9248.2|9255.4|9250.4|9252.9|9247.9|82
1630502400000|2021-09-01 13:20:00|9253.4|9248.4|9250.7|9245.7|9253.4|9248.4|9250.6|9245.6|104
1630502700000|2021-09-01 13:25:00|9250.9|9245.9|9248.9|9243.9|9251|9246|9248.6|9243.6|89
1630503000000|2021-09-01 13:30:00|9249|9244|9248.4|9243.4|9249.7|9244.7|9247.7|9242.7|103
1630503300000|2021-09-01 13:35:00|9248|9243|9245.7|9240.7|9248|9243|9244.9|9239.9|261
1630503600000|2021-09-01 13:40:00|9245.9|9240.9|9246.7|9241.7|9247.3|9242.3|9245.2|9240.2|66
1630503900000|2021-09-01 13:45:00|9247|9242|9246|9241|9247|9242|9244.6|9239.6|188
1630504200000|2021-09-01 13:50:00|9246.2|9241.2|9246.2|9241.2|9247.4|9242.4|9244.6|9239.6|106
1630504500000|2021-09-01 13:55:00|9245.9|9240.9|9247.2|9242.2|9247.2|9242.2|9245.4|9240.4|83
1630504800000|2021-09-01 14:00:00|9247|9242|9250.8|9245.8|9251.9|9246.9|9247|9242|195
1630505100000|2021-09-01 14:05:00|9251|9246|9254.7|9249.7|9257.5|9252.5|9250.7|9245.7|431
1630505400000|2021-09-01 14:10:00|9254.9|9249.9|9253.4|9248.4|9255.2|9250.2|9253.4|9248.4|89
1630505700000|2021-09-01 14:15:00|9253.2|9248.2|9251.4|9246.4|9253.2|9248.2|9249.9|9244.9|87
1630506000000|2021-09-01 14:20:00|9251.5|9246.5|9248.9|9243.9|9251.9|9246.9|9248.7|9243.7|77
1630506300000|2021-09-01 14:25:00|9249|9244|9251.2|9246.2|9253|9248|9248.9|9243.9|118
1630506600000|2021-09-01 14:30:00|9251|9246|9249.5|9244.5|9251.5|9246.5|9247.9|9242.9|140
1630506900000|2021-09-01 14:35:00|9249.4|9244.4|9249.4|9244.4|9249.5|9244.5|9247.9|9242.9|55
1630507200000|2021-09-01 14:40:00|9248.9|9243.9|9248.9|9243.9|9249.4|9244.4|9247.9|9242.9|92
1630507500000|2021-09-01 14:45:00|9248.4|9243.4|9249.1|9244.1|9249.9|9244.9|9244.6|9239.6|98
1630507800000|2021-09-01 14:50:00|9248.9|9243.9|9244.9|9239.9|9248.9|9243.9|9244.6|9239.6|209
1630508100000|2021-09-01 14:55:00|9244.8|9239.8|9244.4|9239.4|9244.9|9239.9|9242.9|9237.9|260
1630508400000|2021-09-01 15:00:00|9244.3|9239.3|9246.4|9241.4|9247.5|9242.5|9243.6|9238.6|117
1630508700000|2021-09-01 15:05:00|9246.2|9241.2|9244.9|9239.9|9246.5|9241.5|9244.4|9239.4|85
1630509000000|2021-09-01 15:10:00|9244.7|9239.7|9243.4|9238.4|9245.7|9240.7|9243.4|9238.4|60
1630509300000|2021-09-01 15:15:00|9243.2|9238.2|9244.6|9239.6|9244.7|9239.7|9242.6|9237.6|34
1630509600000|2021-09-01 15:20:00|9244.2|9239.2|9245.5|9240.5|9246.5|9241.5|9244.2|9239.2|40
1630509900000|2021-09-01 15:25:00|9245.7|9240.7|9248|9243|9248.4|9243.4|9245.7|9240.7|83
1630510200000|2021-09-01 15:30:00|9247.9|9242.9|9248.4|9243.4|9249.2|9244.2|9247.4|9242.4|53
1630510500000|2021-09-01 15:35:00|9247.9|9242.9|9248.4|9243.4|9249.2|9244.2|9247.9|9242.9|71
1630510800000|2021-09-01 15:40:00|9248.5|9243.5|9248.2|9243.2|9248.9|9243.9|9248.1|9243.1|66
1630511100000|2021-09-01 15:45:00|9248.1|9243.1|9245.9|9240.9|9248.5|9243.5|9245.9|9240.9|36
1630511400000|2021-09-01 15:50:00|9246|9241|9247|9242|9247.5|9242.5|9246|9241|30
1630511700000|2021-09-01 15:55:00|9246.9|9241.9|9246.5|9241.5|9246.9|9241.9|9245.6|9240.6|42
1630512000000|2021-09-01 16:00:00|9246.4|9241.4|9245.7|9240.7|9246.7|9241.7|9245.6|9240.6|117
1630512300000|2021-09-01 16:05:00|9245.6|9240.6|9244.4|9239.4|9246|9241|9244.2|9239.2|119
1630512600000|2021-09-01 16:10:00|9244.5|9239.5|9242.5|9237.5|9244.5|9239.5|9242.2|9237.2|102
1630512900000|2021-09-01 16:15:00|9242.2|9237.2|9241.5|9236.5|9243.5|9238.5|9241.5|9236.5|52
1630513200000|2021-09-01 16:20:00|9241.8|9236.8|9241.5|9236.5|9241.8|9236.8|9241.5|9236.5|47
1630513500000|2021-09-01 16:25:00|9241.2|9236.2|9240.8|9235.8|9241.3|9236.3|9240.5|9235.5|71
1630513800000|2021-09-01 16:30:00|9240.5|9235.5|9241.8|9236.8|9242.3|9237.3|9240.5|9235.5|70
1630514100000|2021-09-01 16:35:00|9241.7|9236.7|9242.8|9237.8|9243.3|9238.3|9241.5|9236.5|48
1630514400000|2021-09-01 16:40:00|9243|9238|9243.8|9238.8|9243.8|9238.8|9243|9238|30
1630514700000|2021-09-01 16:45:00|9244|9239|9245|9240|9245.5|9240.5|9244|9239|14
1630515000000|2021-09-01 16:50:00|9245.5|9240.5|9246.5|9241.5|9246.5|9241.5|9245.5|9240.5|42
1630515300000|2021-09-01 16:55:00|9246|9241|9246.3|9241.3|9246.5|9241.5|9245.5|9240.5|13
1630515600000|2021-09-01 17:00:00|9246.5|9241.5|9247|9242|9248|9243|9246|9241|54
1630515900000|2021-09-01 17:05:00|9247.5|9242.5|9247|9242|9248|9243|9246.3|9241.3|18
1630516200000|2021-09-01 17:10:00|9247.5|9242.5|9245.8|9240.8|9248|9243|9245.5|9240.5|60
1630516500000|2021-09-01 17:15:00|9245.5|9240.5|9245.5|9240.5|9246.3|9241.3|9245.3|9240.3|30
1630516800000|2021-09-01 17:20:00|9245.3|9240.3|9245.8|9240.8|9246|9241|9245|9240|12
1630517100000|2021-09-01 17:25:00|9245.5|9240.5|9245|9240|9245.6|9240.6|9244.8|9239.8|47
1630517400000|2021-09-01 17:30:00|9245.1|9240.1|9247.2|9242.2|9247.3|9242.3|9245.1|9240.1|25
1630517700000|2021-09-01 17:35:00|9247|9242|9247.5|9242.5|9247.5|9242.5|9246.7|9241.7|7
1630518000000|2021-09-01 17:40:00|9247.9|9242.9|9248.2|9243.2|9248.5|9243.5|9247.9|9242.9|94
1630518300000|2021-09-01 17:45:00|9248|9243|9248.5|9243.5|9249|9244|9248|9243|50
1630518600000|2021-09-01 17:50:00|9248.3|9243.3|9249|9244|9249|9244|9248|9243|61
1630518900000|2021-09-01 17:55:00|9248.5|9243.5|9249.7|9244.7|9250|9245|9248.5|9243.5|34
1630519200000|2021-09-01 18:00:00|9249.8|9244.8|9250.8|9245.8|9250.8|9245.8|9248.5|9243.5|328
1630519500000|2021-09-01 18:05:00|9251|9246|9249.5|9244.5|9251.2|9246.2|9249.5|9244.5|40
1630519800000|2021-09-01 18:10:00|9249.8|9244.8|9249.5|9244.5|9249.8|9244.8|9249.5|9244.5|15
1630520100000|2021-09-01 18:15:00|9249.8|9244.8|9249.5|9244.5|9250|9245|9249.5|9244.5|64
1630520400000|2021-09-01 18:20:00|9250|9245|9249.8|9244.8|9250|9245|9249.2|9244.2|12
1630520700000|2021-09-01 18:25:00|9250|9245|9249.3|9244.3|9250|9245|9248.5|9243.5|24
1630521000000|2021-09-01 18:30:00|9249.5|9244.5|9249.5|9244.5|9250.8|9245.8|9249.2|9244.2|27
1630521300000|2021-09-01 18:35:00|9249.8|9244.8|9251|9246|9251|9246|9249.5|9244.5|33
1630521600000|2021-09-01 18:40:00|9250.8|9245.8|9250|9245|9251.2|9246.2|9249.5|9244.5|21
1630521900000|2021-09-01 18:45:00|9250.2|9245.2|9249.3|9244.3|9250.2|9245.2|9249.3|9244.3|27
1630522200000|2021-09-01 18:50:00|9249.5|9244.5|9248|9243|9249.5|9244.5|9248|9243|19
1630522500000|2021-09-01 18:55:00|9247.8|9242.8|9247.9|9242.9|9248.2|9243.2|9247.5|9242.5|346
1630522800000|2021-09-01 19:00:00|9248|9243|9250.3|9245.3|9250.5|9245.5|9248|9243|128
1630523100000|2021-09-01 19:05:00|9250.5|9245.5|9251.5|9246.5|9251.5|9246.5|9250|9245|73
1630523400000|2021-09-01 19:10:00|9251.8|9246.8|9251|9246|9252.3|9247.3|9251|9246|140
1630523700000|2021-09-01 19:15:00|9250.8|9245.8|9250.5|9245.5|9251|9246|9250.3|9245.3|9
1630524000000|2021-09-01 19:20:00|9250.3|9245.3|9250|9245|9250.5|9245.5|9249.8|9244.8|3
1630524300000|2021-09-01 19:25:00|9250.3|9245.3|9251|9246|9251.3|9246.3|9250.3|9245.3|13
1630524600000|2021-09-01 19:30:00|9251.3|9246.3|9250.2|9245.2|9251.5|9246.5|9250.2|9245.2|8
1630524900000|2021-09-01 19:35:00|9250|9245|9250|9245|9250.3|9245.3|9249.7|9244.7|3
1630525200000|2021-09-01 19:40:00|9249.7|9244.7|9251|9246|9251|9246|9249.7|9244.7|12
1630525500000|2021-09-01 19:45:00|9251.5|9246.5|9252.3|9247.3|9252.3|9247.3|9251.2|9246.2|15
1630525800000|2021-09-01 19:50:00|9252.5|9247.5|9253|9248|9253.5|9248.5|9252.5|9247.5|18
1630526100000|2021-09-01 19:55:00|9253.2|9248.2|9254.5|9249.5|9254.5|9249.5|9253|9248|17
1630526400000|2021-09-01 20:00:00|9255|9250|9254.8|9249.8|9255|9250|9254.5|9249.5|18
1630526700000|2021-09-01 20:05:00|9255|9250|9255|9250|9255.5|9250.5|9254.5|9249.5|18
1630527000000|2021-09-01 20:10:00|9254.9|9249.9|9254.5|9249.5|9255|9250|9254.5|9249.5|16
1630527300000|2021-09-01 20:15:00|9254.4|9249.4|9254.5|9249.5|9254.5|9249.5|9254.2|9249.2|45
1630527600000|2021-09-01 20:20:00|9254.3|9249.3|9255|9250|9255|9250|9254|9249|11
1630527900000|2021-09-01 20:25:00|9254.5|9249.5|9254.5|9249.5|9255|9250|9254|9249|8
1630528200000|2021-09-01 20:30:00|9254.8|9249.8|9254.9|9249.9|9255|9250|9254.8|9249.8|4
1630528500000|2021-09-01 20:35:00|9254.5|9249.5|9255.5|9250.5|9255.5|9250.5|9254.5|9249.5|1
1630528800000|2021-09-01 20:40:00|9255.4|9250.4|9255|9250|9255.5|9250.5|9255|9250|5
1630529100000|2021-09-01 20:45:00|9254.9|9249.9|9255|9250|9255|9250|9254.5|9249.5|27
1630529400000|2021-09-01 20:50:00|9254.9|9249.9|9254.5|9249.5|9255|9250|9254.4|9249.4|29
1630529700000|2021-09-01 20:55:00|9254.4|9249.4|9253.1|9248.1|9254.4|9249.4|9253.1|9248.1|30
1630540800000|2021-09-02 00:00:00|9253.9|9248.9|9252|9247|9254.5|9249.5|9251.7|9246.7|36
1630541100000|2021-09-02 00:05:00|9251.9|9246.9|9251.2|9246.2|9252|9247|9251|9246|13
1630541400000|2021-09-02 00:10:00|9251|9246|9250.4|9245.4|9251|9246|9250.4|9245.4|62
1630541700000|2021-09-02 00:15:00|9250.5|9245.5|9250.7|9245.7|9251.2|9246.2|9249.7|9244.7|29
1630542000000|2021-09-02 00:20:00|9250.8|9245.8|9251.7|9246.7|9252|9247|9250.7|9245.7|8
1630542300000|2021-09-02 00:25:00|9251.8|9246.8|9254.2|9249.2|9254.8|9249.8|9251.7|9246.7|23
1630542600000|2021-09-02 00:30:00|9253.9|9248.9|9254|9249|9254.2|9249.2|9252.9|9247.9|4
1630542900000|2021-09-02 00:35:00|9253.9|9248.9|9253.2|9248.2|9253.9|9248.9|9253.2|9248.2|18
1630543200000|2021-09-02 00:40:00|9253|9248|9254.2|9249.2|9254.5|9249.5|9252.9|9247.9|10
1630543500000|2021-09-02 00:45:00|9254|9249|9254.2|9249.2|9254.5|9249.5|9253.2|9248.2|7
1630543800000|2021-09-02 00:50:00|9254|9249|9251.7|9246.7|9254|9249|9251.7|9246.7|30
1630544100000|2021-09-02 00:55:00|9251.9|9246.9|9251|9246|9252|9247|9250.7|9245.7|17
1630544400000|2021-09-02 01:00:00|9250.9|9245.9|9251.9|9246.9|9252.5|9247.5|9250.9|9245.9|14
1630544700000|2021-09-02 01:05:00|9251.7|9246.7|9250.9|9245.9|9252.5|9247.5|9250.9|9245.9|4
1630545000000|2021-09-02 01:10:00|9251|9246|9251.2|9246.2|9251.2|9246.2|9250.7|9245.7|9
1630545300000|2021-09-02 01:15:00|9251.1|9246.1|9250.7|9245.7|9251.2|9246.2|9250.7|9245.7|4
1630545600000|2021-09-02 01:20:00|9250.6|9245.6|9250.9|9245.9|9251|9246|9250.2|9245.2|14
1630545900000|2021-09-02 01:25:00|9251|9246|9250.3|9245.3|9251.2|9246.2|9249.7|9244.7|11
1630546200000|2021-09-02 01:30:00|9250.7|9245.7|9250.2|9245.2|9251|9246|9250.2|9245.2|6
1630546500000|2021-09-02 01:35:00|9250.4|9245.4|9252.7|9247.7|9253|9248|9250.2|9245.2|20
1630546800000|2021-09-02 01:40:00|9252.8|9247.8|9253.7|9248.7|9253.7|9248.7|9252.8|9247.8|5
1630547100000|2021-09-02 01:45:00|9253.5|9248.5|9254.2|9249.2|9255|9250|9253.4|9248.4|13
1630547400000|2021-09-02 01:50:00|9254|9249|9254.3|9249.3|9254.3|9249.3|9253.2|9248.2|8
1630547700000|2021-09-02 01:55:00|9254.5|9249.5|9254|9249|9254.7|9249.7|9253.9|9248.9|1
1630548000000|2021-09-02 02:00:00|9254.2|9249.2|9255.4|9250.4|9255.5|9250.5|9254|9249|13
1630548300000|2021-09-02 02:05:00|9255.2|9250.2|9254.7|9249.7|9255.5|9250.5|9254.2|9249.2|14
1630548600000|2021-09-02 02:10:00|9254.5|9249.5|9254.2|9249.2|9254.5|9249.5|9253.7|9248.7|13
1630548900000|2021-09-02 02:15:00|9254|9249|9254|9249|9254|9249|9253.5|9248.5|2
1630549200000|2021-09-02 02:20:00|9253.9|9248.9|9254|9249|9254|9249|9253.5|9248.5|10
1630549500000|2021-09-02 02:25:00|9253.8|9248.8|9254.5|9249.5|9254.5|9249.5|9253.8|9248.8|4
1630549800000|2021-09-02 02:30:00|9254.3|9249.3|9253.5|9248.5|9254.3|9249.3|9253.5|9248.5|10
1630550100000|2021-09-02 02:35:00|9253.9|9248.9|9254|9249|9254|9249|9253.5|9248.5|35
1630550400000|2021-09-02 02:40:00|9253.9|9248.9|9253|9248|9253.9|9248.9|9253|9248|5
1630550700000|2021-09-02 02:45:00|9253.2|9248.2|9252.7|9247.7|9253.5|9248.5|9252.7|9247.7|3
1630551000000|2021-09-02 02:50:00|9252.9|9247.9|9253.7|9248.7|9253.7|9248.7|9252.9|9247.9|7
1630551300000|2021-09-02 02:55:00|9253.5|9248.5|9254.4|9249.4|9255|9250|9253.5|9248.5|6
1630551600000|2021-09-02 03:00:00|9254.5|9249.5|9254.5|9249.5|9254.7|9249.7|9253.9|9248.9|8
1630551900000|2021-09-02 03:05:00|9254.4|9249.4|9253.9|9248.9|9254.5|9249.5|9253.7|9248.7|19
1630552200000|2021-09-02 03:10:00|9254|9249|9254.2|9249.2|9254.4|9249.4|9253.9|9248.9|2
1630552500000|2021-09-02 03:15:00|9254.4|9249.4|9254.7|9249.7|9255|9250|9254.2|9249.2|7
1630552800000|2021-09-02 03:20:00|9254.8|9249.8|9254.9|9249.9|9255|9250|9254.4|9249.4|5
1630553100000|2021-09-02 03:25:00|9254.7|9249.7|9254.4|9249.4|9254.7|9249.7|9254.4|9249.4|1
1630553400000|2021-09-02 03:30:00|9254.2|9249.2|9254.4|9249.4|9254.4|9249.4|9254.1|9249.1|7
1630553700000|2021-09-02 03:35:00|9254.6|9249.6|9254.4|9249.4|9254.9|9249.9|9254.2|9249.2|16
1630554000000|2021-09-02 03:40:00|9254.5|9249.5|9254.4|9249.4|9255|9250|9254.4|9249.4|5
1630554300000|2021-09-02 03:45:00|9254.5|9249.5|9255.9|9250.9|9255.9|9250.9|9254.4|9249.4|11
1630554600000|2021-09-02 03:50:00|9255.5|9250.5|9255.2|9250.2|9255.9|9250.9|9255.2|9250.2|2
1630554900000|2021-09-02 03:55:00|9255.4|9250.4|9255|9250|9255.4|9250.4|9254.9|9249.9|3
1630555200000|2021-09-02 04:00:00|9255.4|9250.4|9255.4|9250.4|9255.4|9250.4|9254.9|9249.9|30
1630555500000|2021-09-02 04:05:00|9255|9250|9254.9|9249.9|9255.5|9250.5|9254.9|9249.9|3
1630555800000|2021-09-02 04:10:00|9255|9250|9255.5|9250.5|9255.5|9250.5|9255|9250|13
1630556100000|2021-09-02 04:15:00|9255.4|9250.4|9255.4|9250.4|9255.5|9250.5|9255.2|9250.2|7
1630556400000|2021-09-02 04:20:00|9255.2|9250.2|9255.4|9250.4|9255.5|9250.5|9255.2|9250.2|1
1630556700000|2021-09-02 04:25:00|9255.5|9250.5|9255.9|9250.9|9255.9|9250.9|9255.4|9250.4|7
1630557000000|2021-09-02 04:30:00|9255.7|9250.7|9255.5|9250.5|9255.7|9250.7|9255.5|9250.5|13
1630557300000|2021-09-02 04:35:00|9255.7|9250.7|9255.5|9250.5|9255.7|9250.7|9255.5|9250.5|7
1630557600000|2021-09-02 04:40:00|9255.7|9250.7|9256|9251|9256.2|9251.2|9255.7|9250.7|21
1630557900000|2021-09-02 04:45:00|9255.9|9250.9|9256.4|9251.4|9256.4|9251.4|9255.9|9250.9|0
1630558200000|2021-09-02 04:50:00|9256.5|9251.5|9256.4|9251.4|9256.5|9251.5|9256.2|9251.2|10
1630558500000|2021-09-02 04:55:00|9256.5|9251.5|9256.9|9251.9|9257|9252|9256.4|9251.4|64
1630558800000|2021-09-02 05:00:00|9257|9252|9256.5|9251.5|9257|9252|9256.4|9251.4|29
1630559100000|2021-09-02 05:05:00|9256.2|9251.2|9255|9250|9256.2|9251.2|9254.9|9249.9|4
1630559400000|2021-09-02 05:10:00|9255.4|9250.4|9255|9250|9255.5|9250.5|9254.9|9249.9|1
1630559700000|2021-09-02 05:15:00|9255.2|9250.2|9255.5|9250.5|9255.5|9250.5|9255|9250|5
1630560000000|2021-09-02 05:20:00|9255.2|9250.2|9254.4|9249.4|9255.5|9250.5|9254.4|9249.4|3
1630560300000|2021-09-02 05:25:00|9254|9249|9255|9250|9255|9250|9254|9249|1
1630560600000|2021-09-02 05:30:00|9254.9|9249.9|9254.4|9249.4|9255|9250|9254.4|9249.4|6
1630560900000|2021-09-02 05:35:00|9254|9249|9253.9|9248.9|9254.5|9249.5|9253.9|9248.9|17
1630561200000|2021-09-02 05:40:00|9254|9249|9252.9|9247.9|9254.4|9249.4|9252.9|9247.9|13
1630561500000|2021-09-02 05:45:00|9253|9248|9252.4|9247.4|9253.5|9248.5|9252.4|9247.4|24
1630561800000|2021-09-02 05:50:00|9251.9|9246.9|9252|9247|9252.5|9247.5|9251.9|9246.9|4
1630562100000|2021-09-02 05:55:00|9251.9|9246.9|9250.9|9245.9|9251.9|9246.9|9250.7|9245.7|14
1630562400000|2021-09-02 06:00:00|9250.7|9245.7|9248.7|9243.7|9251.5|9246.5|9248.7|9243.7|29
1630562700000|2021-09-02 06:05:00|9248.9|9243.9|9249.5|9244.5|9250.5|9245.5|9248.7|9243.7|29
1630563000000|2021-09-02 06:10:00|9249.4|9244.4|9251|9246|9251.5|9246.5|9249|9244|30
1630563300000|2021-09-02 06:15:00|9251.2|9246.2|9250.9|9245.9|9251.7|9246.7|9250.9|9245.9|15
1630563600000|2021-09-02 06:20:00|9251|9246|9252|9247|9252|9247|9250.5|9245.5|48
1630563900000|2021-09-02 06:25:00|9251.9|9246.9|9251.5|9246.5|9252|9247|9251|9246|18
1630564200000|2021-09-02 06:30:00|9251.9|9246.9|9252|9247|9253|9248|9251.7|9246.7|17
1630564500000|2021-09-02 06:35:00|9251.9|9246.9|9252|9247|9252.2|9247.2|9250.5|9245.5|10
1630564800000|2021-09-02 06:40:00|9251.9|9246.9|9251|9246|9251.9|9246.9|9249.9|9244.9|3
1630565100000|2021-09-02 06:45:00|9250.7|9245.7|9250.4|9245.4|9250.7|9245.7|9249.2|9244.2|8
1630565400000|2021-09-02 06:50:00|9250.2|9245.2|9250|9245|9251|9246|9250|9245|3
1630565700000|2021-09-02 06:55:00|9249.7|9244.7|9249|9244|9249.7|9244.7|9248.4|9243.4|30
1630566000000|2021-09-02 07:00:00|9249.4|9244.4|9248.5|9243.5|9250|9245|9248.2|9243.2|33
1630566300000|2021-09-02 07:05:00|9248.8|9243.8|9250|9245|9250.5|9245.5|9248.5|9243.5|41
1630566600000|2021-09-02 07:10:00|9250.3|9245.3|9250.5|9245.5|9252|9247|9250.2|9245.2|37
1630566900000|2021-09-02 07:15:00|9250.4|9245.4|9251.5|9246.5|9252|9247|9250.4|9245.4|23
1630567200000|2021-09-02 07:20:00|9251.7|9246.7|9249.5|9244.5|9251.7|9246.7|9249.2|9244.2|24
1630567500000|2021-09-02 07:25:00|9249.4|9244.4|9249.4|9244.4|9250|9245|9248.7|9243.7|34
1630567800000|2021-09-02 07:30:00|9249|9244|9246|9241|9249.5|9244.5|9245.2|9240.2|186
1630568100000|2021-09-02 07:35:00|9246.5|9241.5|9246|9241|9247|9242|9245.2|9240.2|16
1630568400000|2021-09-02 07:40:00|9245.9|9240.9|9245.5|9240.5|9246|9241|9244.7|9239.7|136
1630568700000|2021-09-02 07:45:00|9245.9|9240.9|9246.9|9241.9|9247|9242|9244.9|9239.9|24
1630569000000|2021-09-02 07:50:00|9247|9242|9246.9|9241.9|9248.2|9243.2|9246.4|9241.4|44
1630569300000|2021-09-02 07:55:00|9246.7|9241.7|9246|9241|9247|9242|9245.4|9240.4|12
1630569600000|2021-09-02 08:00:00|9246.2|9241.2|9247|9242|9247.5|9242.5|9245.9|9240.9|12
1630569900000|2021-09-02 08:05:00|9247.2|9242.2|9249.2|9244.2|9249.5|9244.5|9247.2|9242.2|233
1630570200000|2021-09-02 08:10:00|9249.4|9244.4|9248.7|9243.7|9249.7|9244.7|9248.4|9243.4|7
1630570500000|2021-09-02 08:15:00|9248.5|9243.5|9248.9|9243.9|9249|9244|9247.5|9242.5|4
1630570800000|2021-09-02 08:20:00|9248.7|9243.7|9246.9|9241.9|9248.9|9243.9|9245.9|9240.9|35
1630571100000|2021-09-02 08:25:00|9246.7|9241.7|9248|9243|9248|9243|9246.2|9241.2|17
1630571400000|2021-09-02 08:30:00|9248.2|9243.2|9248.5|9243.5|9249|9244|9247|9242|19
1630571700000|2021-09-02 08:35:00|9248.7|9243.7|9247.7|9242.7|9249|9244|9246.9|9241.9|13
1630572000000|2021-09-02 08:40:00|9247.5|9242.5|9246.7|9241.7|9249|9244|9246.7|9241.7|16
1630572300000|2021-09-02 08:45:00|9246.5|9241.5|9246.9|9241.9|9247.2|9242.2|9245.4|9240.4|16
1630572600000|2021-09-02 08:50:00|9247|9242|9247|9242|9247.9|9242.9|9246.9|9241.9|12
1630572900000|2021-09-02 08:55:00|9247.2|9242.2|9247.9|9242.9|9248|9243|9246.5|9241.5|25
1630573200000|2021-09-02 09:00:00|9248|9243|9247.7|9242.7|9248.5|9243.5|9247.4|9242.4|12
1630573500000|2021-09-02 09:05:00|9247.9|9242.9|9247.4|9242.4|9248.5|9243.5|9246.9|9241.9|16
1630573800000|2021-09-02 09:10:00|9247.2|9242.2|9248.5|9243.5|9249.5|9244.5|9247.2|9242.2|26
1630574100000|2021-09-02 09:15:00|9248.8|9243.8|9248.5|9243.5|9250|9245|9248.2|9243.2|16
1630574400000|2021-09-02 09:20:00|9248.4|9243.4|9248.4|9243.4|9248.5|9243.5|9247.4|9242.4|6
1630574700000|2021-09-02 09:25:00|9248.2|9243.2|9247.3|9242.3|9248.2|9243.2|9247|9242|8
1630575000000|2021-09-02 09:30:00|9247.2|9242.2|9245.5|9240.5|9248|9243|9245.5|9240.5|25
1630575300000|2021-09-02 09:35:00|9245.8|9240.8|9244.5|9239.5|9246|9241|9244.5|9239.5|13
1630575600000|2021-09-02 09:40:00|9244.8|9239.8|9244|9239|9246|9241|9244|9239|34
1630575900000|2021-09-02 09:45:00|9243.7|9238.7|9244|9239|9244.5|9239.5|9242.9|9237.9|38
1630576200000|2021-09-02 09:50:00|9243.9|9238.9|9244.9|9239.9|9245|9240|9243.2|9238.2|15
1630576500000|2021-09-02 09:55:00|9244.5|9239.5|9244.2|9239.2|9245.5|9240.5|9243.5|9238.5|15
1630576800000|2021-09-02 10:00:00|9244.4|9239.4|9245|9240|9245.5|9240.5|9244|9239|11
1630577100000|2021-09-02 10:05:00|9244.9|9239.9|9244|9239|9245|9240|9243.5|9238.5|14
1630577400000|2021-09-02 10:10:00|9243.9|9238.9|9243.5|9238.5|9244|9239|9242.7|9237.7|9
1630577700000|2021-09-02 10:15:00|9243.4|9238.4|9244.5|9239.5|9244.9|9239.9|9243.2|9238.2|5
1630578000000|2021-09-02 10:20:00|9244|9239|9245.5|9240.5|9246|9241|9244|9239|9
1630578300000|2021-09-02 10:25:00|9245.4|9240.4|9244.5|9239.5|9245.5|9240.5|9243.5|9238.5|11
1630578600000|2021-09-02 10:30:00|9244.2|9239.2|9244.4|9239.4|9244.4|9239.4|9243.2|9238.2|47
1630578900000|2021-09-02 10:35:00|9244|9239|9245|9240|9245|9240|9243.2|9238.2|14
1630579200000|2021-09-02 10:40:00|9244.5|9239.5|9245|9240|9245|9240|9244.2|9239.2|14
1630579500000|2021-09-02 10:45:00|9245.2|9240.2|9246.4|9241.4|9247|9242|9245|9240|20
1630579800000|2021-09-02 10:50:00|9246.2|9241.2|9244.2|9239.2|9246.5|9241.5|9244.2|9239.2|38
1630580100000|2021-09-02 10:55:00|9244.3|9239.3|9243.5|9238.5|9244.3|9239.3|9243|9238|45
1630580400000|2021-09-02 11:00:00|9244|9239|9246.8|9241.8|9246.8|9241.8|9243.7|9238.7|40
1630580700000|2021-09-02 11:05:00|9247|9242|9244.7|9239.7|9247|9242|9244.5|9239.5|26
1630581000000|2021-09-02 11:10:00|9244.5|9239.5|9247.2|9242.2|9247.2|9242.2|9244|9239|93
1630581300000|2021-09-02 11:15:00|9247|9242|9248.5|9243.5|9248.5|9243.5|9247|9242|48
1630581600000|2021-09-02 11:20:00|9248.2|9243.2|9247|9242|9248.2|9243.2|9246.5|9241.5|88
1630581900000|2021-09-02 11:25:00|9247.2|9242.2|9247.4|9242.4|9249|9244|9247.2|9242.2|80
1630582200000|2021-09-02 11:30:00|9247.2|9242.2|9246.5|9241.5|9247.5|9242.5|9246.5|9241.5|103
1630582500000|2021-09-02 11:35:00|9246.2|9241.2|9244.5|9239.5|9246.4|9241.4|9244.2|9239.2|315
1630582800000|2021-09-02 11:40:00|9244.7|9239.7|9245|9240|9245.4|9240.4|9244|9239|12
1630583100000|2021-09-02 11:45:00|9244.5|9239.5|9244.9|9239.9|9247|9242|9244.5|9239.5|10
1630583400000|2021-09-02 11:50:00|9245|9240|9244|9239|9245.5|9240.5|9243.2|9238.2|27
1630583700000|2021-09-02 11:55:00|9244.2|9239.2|9247|9242|9247|9242|9244|9239|16
1630584000000|2021-09-02 12:00:00|9246.5|9241.5|9245.5|9240.5|9247.4|9242.4|9245|9240|27
1630584300000|2021-09-02 12:05:00|9245.9|9240.9|9246.9|9241.9|9247|9242|9245.5|9240.5|8
1630584600000|2021-09-02 12:10:00|9246.7|9241.7|9248.5|9243.5|9248.5|9243.5|9246.7|9241.7|27
1630584900000|2021-09-02 12:15:00|9248.4|9243.4|9248.9|9243.9|9249|9244|9248|9243|17
1630585200000|2021-09-02 12:20:00|9248.8|9243.8|9251.5|9246.5|9251.5|9246.5|9248.5|9243.5|196
1630585500000|2021-09-02 12:25:00|9251.3|9246.3|9250.5|9245.5|9251.5|9246.5|9250.5|9245.5|36
1630585800000|2021-09-02 12:30:00|9249.6|9244.6|9249.5|9244.5|9251|9246|9248|9243|65
1630586100000|2021-09-02 12:35:00|9249.3|9244.3|9250|9245|9251|9246|9249.2|9244.2|44
1630586400000|2021-09-02 12:40:00|9250.3|9245.3|9252|9247|9255|9250|9250.3|9245.3|112
1630586700000|2021-09-02 12:45:00|9252.2|9247.2|9252|9247|9252.2|9247.2|9250.9|9245.9|23
1630587000000|2021-09-02 12:50:00|9251.9|9246.9|9250.3|9245.3|9251.9|9246.9|9249.5|9244.5|36
1630587300000|2021-09-02 12:55:00|9250.5|9245.5|9248.4|9243.4|9251|9246|9247.7|9242.7|33
1630587600000|2021-09-02 13:00:00|9248|9243|9247.5|9242.5|9248.5|9243.5|9247|9242|143
1630587900000|2021-09-02 13:05:00|9247.8|9242.8|9248|9243|9248.3|9243.3|9246.5|9241.5|69
1630588200000|2021-09-02 13:10:00|9247.7|9242.7|9247|9242|9248.3|9243.3|9246.7|9241.7|42
1630588500000|2021-09-02 13:15:00|9247.4|9242.4|9246.5|9241.5|9247.5|9242.5|9246.4|9241.4|45
1630588800000|2021-09-02 13:20:00|9246|9241|9244.7|9239.7|9247|9242|9243.7|9238.7|57
1630589100000|2021-09-02 13:25:00|9244.5|9239.5|9244.9|9239.9|9245.5|9240.5|9244|9239|30
1630589400000|2021-09-02 13:30:00|9244.5|9239.5|9243.5|9238.5|9245|9240|9243.2|9238.2|108
1630589700000|2021-09-02 13:35:00|9243.4|9238.4|9244.2|9239.2|9245|9240|9243.2|9238.2|96
1630590000000|2021-09-02 13:40:00|9244.4|9239.4|9241.2|9236.2|9244.5|9239.5|9241.2|9236.2|136
1630590300000|2021-09-02 13:45:00|9241.1|9236.1|9237|9232|9241.2|9236.2|9236.7|9231.7|364
1630590600000|2021-09-02 13:50:00|9237.5|9232.5|9238|9233|9239.8|9234.8|9237.5|9232.5|81
1630590900000|2021-09-02 13:55:00|9237.8|9232.8|9239|9234|9240|9235|9237.5|9232.5|31
1630591200000|2021-09-02 14:00:00|9239.3|9234.3|9244.5|9239.5|9246|9241|9238.9|9233.9|331
1630591500000|2021-09-02 14:05:00|9244|9239|9244|9239|9244.3|9239.3|9243|9238|129
1630591800000|2021-09-02 14:10:00|9243.7|9238.7|9242.5|9237.5|9243.7|9238.7|9242|9237|104
1630592100000|2021-09-02 14:15:00|9242.3|9237.3|9244.8|9239.8|9244.8|9239.8|9242|9237|62
1630592400000|2021-09-02 14:20:00|9244.7|9239.7|9243.2|9238.2|9245.4|9240.4|9243|9238|129
1630592700000|2021-09-02 14:25:00|9243.4|9238.4|9241.9|9236.9|9243.5|9238.5|9241.2|9236.2|180
1630593000000|2021-09-02 14:30:00|9242|9237|9239.2|9234.2|9242|9237|9239|9234|170
1630593300000|2021-09-02 14:35:00|9238.7|9233.7|9235|9230|9238.7|9233.7|9233.7|9228.7|192
1630593600000|2021-09-02 14:40:00|9234.5|9229.5|9233.9|9228.9|9235|9230|9233.2|9228.2|310
1630593900000|2021-09-02 14:45:00|9233.5|9228.5|9235.3|9230.3|9235.3|9230.3|9233|9228|140
1630594200000|2021-09-02 14:50:00|9235.7|9230.7|9233|9228|9235.8|9230.8|9232.7|9227.7|142
1630594500000|2021-09-02 14:55:00|9232.7|9227.7|9229.5|9224.5|9233|9228|9229|9224|364
1630594800000|2021-09-02 15:00:00|9229.4|9224.4|9229.8|9224.8|9230.5|9225.5|9229|9224|84
1630595100000|2021-09-02 15:05:00|9229.5|9224.5|9229.8|9224.8|9230.8|9225.8|9228.8|9223.8|45
1630595400000|2021-09-02 15:10:00|9230|9225|9229|9224|9230|9225|9227.3|9222.3|124
1630595700000|2021-09-02 15:15:00|9229.1|9224.1|9231.8|9226.8|9232|9227|9228.5|9223.5|52
1630596000000|2021-09-02 15:20:00|9232|9227|9233.3|9228.3|9233.5|9228.5|9231.3|9226.3|44
1630596300000|2021-09-02 15:25:00|9233.5|9228.5|9232.5|9227.5|9233.5|9228.5|9232.5|9227.5|73
1630596600000|2021-09-02 15:30:00|9232.8|9227.8|9234|9229|9234|9229|9231.8|9226.8|79
1630596900000|2021-09-02 15:35:00|9234.5|9229.5|9233.5|9228.5|9234.5|9229.5|9233|9228|35
1630597200000|2021-09-02 15:40:00|9233.3|9228.3|9233.5|9228.5|9233.8|9228.8|9232.8|9227.8|35
1630597500000|2021-09-02 15:45:00|9233.3|9228.3|9233|9228|9234|9229|9233|9228|41
1630597800000|2021-09-02 15:50:00|9233.3|9228.3|9235|9230|9236|9231|9233|9228|50
1630598100000|2021-09-02 15:55:00|9235.3|9230.3|9236|9231|9236.3|9231.3|9234.5|9229.5|33
1630598400000|2021-09-02 16:00:00|9236.3|9231.3|9234|9229|9236.3|9231.3|9234|9229|26
1630598700000|2021-09-02 16:05:00|9234.5|9229.5|9235|9230|9235.5|9230.5|9234|9229|18
1630599000000|2021-09-02 16:10:00|9234.8|9229.8|9234|9229|9235|9230|9234|9229|48
1630599300000|2021-09-02 16:15:00|9233.7|9228.7|9234.3|9229.3|9234.5|9229.5|9233.7|9228.7|47
1630599600000|2021-09-02 16:20:00|9234.8|9229.8|9234.5|9229.5|9235|9230|9234|9229|42
1630599900000|2021-09-02 16:25:00|9234.3|9229.3|9233.5|9228.5|9234.5|9229.5|9233.5|9228.5|10
1630600200000|2021-09-02 16:30:00|9233.3|9228.3|9233.3|9228.3|9233.5|9228.5|9233|9228|7
1630600500000|2021-09-02 16:35:00|9233.2|9228.2|9234|9229|9234|9229|9233|9228|34
1630600800000|2021-09-02 16:40:00|9233.8|9228.8|9233|9228|9233.8|9228.8|9233|9228|4
1630601100000|2021-09-02 16:45:00|9232.7|9227.7|9233.5|9228.5|9233.5|9228.5|9232.7|9227.7|9
1630601400000|2021-09-02 16:50:00|9233.8|9228.8|9231.8|9226.8|9234|9229|9231.8|9226.8|6
1630601700000|2021-09-02 16:55:00|9231.5|9226.5|9231|9226|9231.5|9226.5|9230.5|9225.5|23
1630602000000|2021-09-02 17:00:00|9231.3|9226.3|9230.8|9225.8|9231.5|9226.5|9230.5|9225.5|11
1630602300000|2021-09-02 17:05:00|9231|9226|9230.5|9225.5|9231|9226|9230.5|9225.5|2
1630602600000|2021-09-02 17:10:00|9230.3|9225.3|9231|9226|9231|9226|9230.2|9225.2|37
1630602900000|2021-09-02 17:15:00|||||||||20
1630603200000|2021-09-02 17:20:00|9230.5|9225.5|9230.5|9225.5|9231|9226|9230.5|9225.5|17
1630603500000|2021-09-02 17:25:00|9230.3|9225.3|9229.5|9224.5|9230.5|9225.5|9229.5|9224.5|22
1630603800000|2021-09-02 17:30:00|9229.3|9224.3|9229.5|9224.5|9230|9225|9229|9224|76
1630604100000|2021-09-02 17:35:00|9230|9225|9229|9224|9230|9225|9229|9224|26
1630604400000|2021-09-02 17:40:00|9228.8|9223.8|9229.4|9224.4|9229.4|9224.4|9228.7|9223.7|24
1630604700000|2021-09-02 17:45:00|9229.2|9224.2|9229.1|9224.1|9229.5|9224.5|9228.5|9223.5|14
1630605000000|2021-09-02 17:50:00|9229.3|9224.3|9228.8|9223.8|9229.3|9224.3|9227.8|9222.8|15
1630605300000|2021-09-02 17:55:00|9228.6|9223.6|9228.1|9223.1|9229.5|9224.5|9228|9223|12
1630605600000|2021-09-02 18:00:00|9228|9223|9228.3|9223.3|9229|9224|9228|9223|30
1630605900000|2021-09-02 18:05:00|9228.1|9223.1|9227.8|9222.8|9229|9224|9227.5|9222.5|36
1630606200000|2021-09-02 18:10:00|9227.6|9222.6|9226.3|9221.3|9227.6|9222.6|9226.3|9221.3|29
1630606500000|2021-09-02 18:15:00|9226.8|9221.8|9227.8|9222.8|9227.8|9222.8|9226.5|9221.5|20
1630606800000|2021-09-02 18:20:00|9227.6|9222.6|9227.5|9222.5|9228|9223|9227.5|9222.5|23
1630607100000|2021-09-02 18:25:00|9227.3|9222.3|9228.3|9223.3|9228.3|9223.3|9226.8|9221.8|29
1630607400000|2021-09-02 18:30:00|9228.1|9223.1|9228.1|9223.1|9228.3|9223.3|9227.3|9222.3|25
1630607700000|2021-09-02 18:35:00|9228.3|9223.3|9228.8|9223.8|9228.8|9223.8|9228|9223|41
1630608000000|2021-09-02 18:40:00|9228.6|9223.6|9228.8|9223.8|9229|9224|9228.5|9223.5|78
1630608300000|2021-09-02 18:45:00|9228.6|9223.6|9228.6|9223.6|9229.1|9224.1|9228.6|9223.6|27
1630608600000|2021-09-02 18:50:00|9229|9224|9227.5|9222.5|9229|9224|9227.5|9222.5|26
1630608900000|2021-09-02 18:55:00|9227.3|9222.3|9225.2|9220.2|9227.3|9222.3|9225.2|9220.2|776
1630609200000|2021-09-02 19:00:00|9224.8|9219.8|9225.5|9220.5|9226|9221|9224.8|9219.8|594
1630609500000|2021-09-02 19:05:00|9225.3|9220.3|9225.5|9220.5|9225.7|9220.7|9225.3|9220.3|261
1630609800000|2021-09-02 19:10:00|9225.8|9220.8|9225.5|9220.5|9226.3|9221.3|9225.3|9220.3|205
1630610100000|2021-09-02 19:15:00|9225.3|9220.3|9225.3|9220.3|9225.5|9220.5|9225|9220|231
1630610400000|2021-09-02 19:20:00|9225.2|9220.2|9225|9220|9225.5|9220.5|9224.7|9219.7|184
1630610700000|2021-09-02 19:25:00|9224.7|9219.7|9224.5|9219.5|9225|9220|9224.2|9219.2|177
1630611000000|2021-09-02 19:30:00|9224.4|9219.4|9224.5|9219.5|9224.5|9219.5|9224.4|9219.4|245
1630611300000|2021-09-02 19:35:00|9225|9220|9225|9220|9225|9220|9224.8|9219.8|311
1630611600000|2021-09-02 19:40:00|9225.3|9220.3|9224.5|9219.5|9225.3|9220.3|9224.5|9219.5|315
1630611900000|2021-09-02 19:45:00|9224.6|9219.6|9225|9220|9225.3|9220.3|9224.6|9219.6|322
1630612200000|2021-09-02 19:50:00|9224.5|9219.5|9224.8|9219.8|9225|9220|9224.3|9219.3|221
1630612500000|2021-09-02 19:55:00|9224.7|9219.7|9224.3|9219.3|9225|9220|9224|9219|304
1630612800000|2021-09-02 20:00:00|9224.5|9219.5|9225.5|9220.5|9225.5|9220.5|9224.5|9219.5|7
1630613100000|2021-09-02 20:05:00|9225.3|9220.3|9225.5|9220.5|9225.5|9220.5|9225.3|9220.3|10
1630613400000|2021-09-02 20:10:00|9225.8|9220.8|9225.2|9220.2|9225.8|9220.8|9225|9220|22
1630613700000|2021-09-02 20:15:00|9225.3|9220.3|9225|9220|9225.3|9220.3|9225|9220|1
1630614000000|2021-09-02 20:20:00|9224.8|9219.8|9225|9220|9225|9220|9224.8|9219.8|1
1630614300000|2021-09-02 20:25:00|9224.8|9219.8|9224.5|9219.5|9224.8|9219.8|9224.4|9219.4|29
1630614600000|2021-09-02 20:30:00|9224.4|9219.4|9224.2|9219.2|9224.5|9219.5|9224.2|9219.2|13
1630614900000|2021-09-02 20:35:00|9224.4|9219.4|9224.4|9219.4|9224.5|9219.5|9224.2|9219.2|6
1630615200000|2021-09-02 20:40:00|9224.5|9219.5|9224.4|9219.4|9224.5|9219.5|9224.2|9219.2|12
1630615500000|2021-09-02 20:45:00|9224.5|9219.5|9224.2|9219.2|9224.5|9219.5|9224.2|9219.2|8
1630615800000|2021-09-02 20:50:00|9224|9219|9223.9|9218.9|9224|9219|9223.7|9218.7|17
1630616100000|2021-09-02 20:55:00|9223.7|9218.7|9223.5|9218.5|9224.2|9219.2|9223.5|9218.5|68
1630627200000|2021-09-03 00:00:00|9225.3|9220.3|9224.3|9219.3|9225.8|9220.8|9224|9219|52
1630627500000|2021-09-03 00:05:00|9224.2|9219.2|9223.5|9218.5|9225.2|9220.2|9223.5|9218.5|65
1630627800000|2021-09-03 00:10:00|9223.2|9218.2|9223.5|9218.5|9224|9219|9222.7|9217.7|102
1630628100000|2021-09-03 00:15:00|9223.7|9218.7|9224.2|9219.2|9224.2|9219.2|9223.7|9218.7|38
1630628400000|2021-09-03 00:20:00|9223.9|9218.9|9224.4|9219.4|9224.6|9219.6|9223.9|9218.9|23
1630628700000|2021-09-03 00:25:00|9224.1|9219.1|9223|9218|9224.4|9219.4|9222.9|9217.9|19
1630629000000|2021-09-03 00:30:00|9222.9|9217.9|9222.4|9217.4|9223.2|9218.2|9221.9|9216.9|40
1630629300000|2021-09-03 00:35:00|9222.5|9217.5|9221.9|9216.9|9222.9|9217.9|9221.9|9216.9|10
1630629600000|2021-09-03 00:40:00|9221.2|9216.2|9219.5|9214.5|9221.7|9216.7|9219.5|9214.5|28
1630629900000|2021-09-03 00:45:00|9219.7|9214.7|9220.7|9215.7|9221|9216|9219.7|9214.7|1
1630630200000|2021-09-03 00:50:00|9220.5|9215.5|9221.2|9216.2|9221.3|9216.3|9220.2|9215.2|8
1630630500000|2021-09-03 00:55:00|9220.7|9215.7|9219.7|9214.7|9220.8|9215.8|9219.2|9214.2|17
1630630800000|2021-09-03 01:00:00|9220|9215|9218.3|9213.3|9220|9215|9218.2|9213.2|21
1630631100000|2021-09-03 01:05:00|9218.7|9213.7|9219.3|9214.3|9219.3|9214.3|9218.2|9213.2|11
1630631400000|2021-09-03 01:10:00|9219.2|9214.2|9220.3|9215.3|9220.8|9215.8|9219.2|9214.2|8
1630631700000|2021-09-03 01:15:00|9220.2|9215.2|9221.7|9216.7|9221.8|9216.8|9220.2|9215.2|5
1630632000000|2021-09-03 01:20:00|9221.8|9216.8|9221.9|9216.9|9222.5|9217.5|9221.2|9216.2|5
1630632300000|2021-09-03 01:25:00|9221.6|9216.6|9221.4|9216.4|9221.6|9216.6|9220.5|9215.5|13
1630632600000|2021-09-03 01:30:00|9221.7|9216.7|9220.9|9215.9|9222.1|9217.1|9220.4|9215.4|37
1630632900000|2021-09-03 01:35:00|9220.6|9215.6|9220.2|9215.2|9220.6|9215.6|9219.7|9214.7|12
1630633200000|2021-09-03 01:40:00|9220|9215|9221.2|9216.2|9221.5|9216.5|9219.9|9214.9|15
1630633500000|2021-09-03 01:45:00|9221.5|9216.5|9220.7|9215.7|9221.7|9216.7|9220.4|9215.4|9
1630633800000|2021-09-03 01:50:00|9220.8|9215.8|9220.2|9215.2|9221|9216|9220.2|9215.2|3
1630634100000|2021-09-03 01:55:00|9220.5|9215.5|9220.2|9215.2|9220.7|9215.7|9220.2|9215.2|10
1630634400000|2021-09-03 02:00:00|9220.6|9215.6|9219.9|9214.9|9220.6|9215.6|9219.9|9214.9|10
1630634700000|2021-09-03 02:05:00|9219.2|9214.2|9219|9214|9219.5|9214.5|9218.9|9213.9|66
1630635000000|2021-09-03 02:10:00|9219.3|9214.3|9219.8|9214.8|9220|9215|9219|9214|43
1630635300000|2021-09-03 02:15:00|9220|9215|9219.8|9214.8|9220|9215|9219.7|9214.7|268
1630635600000|2021-09-03 02:20:00|9220|9215|9219.8|9214.8|9220|9215|9219.4|9214.4|33
1630635900000|2021-09-03 02:25:00|9220|9215|9221|9216|9221|9216|9220|9215|14
1630636200000|2021-09-03 02:30:00|9221.5|9216.5|9220.9|9215.9|9221.5|9216.5|9220.9|9215.9|1
1630636500000|2021-09-03 02:35:00|9220.7|9215.7|9220.7|9215.7|9220.8|9215.8|9220.5|9215.5|21
1630636800000|2021-09-03 02:40:00|9220.8|9215.8|9221.2|9216.2|9221.3|9216.3|9220.8|9215.8|21
1630637100000|2021-09-03 02:45:00|9221.3|9216.3|9222.2|9217.2|9222.2|9217.2|9221.2|9216.2|9
1630637400000|2021-09-03 02:50:00|9221.7|9216.7|9220.2|9215.2|9221.7|9216.7|9218.2|9213.2|52
1630637700000|2021-09-03 02:55:00|9220.3|9215.3|9223.7|9218.7|9223.7|9218.7|9220.2|9215.2|91
1630638000000|2021-09-03 03:00:00|9223.5|9218.5|9224|9219|9225.2|9220.2|9222.7|9217.7|62
1630638300000|2021-09-03 03:05:00|9224.2|9219.2|9223.9|9218.9|9224.7|9219.7|9223.9|9218.9|24
1630638600000|2021-09-03 03:10:00|9223.6|9218.6|9224.5|9219.5|9224.7|9219.7|9223.6|9218.6|10
1630638900000|2021-09-03 03:15:00|9224.4|9219.4|9224.2|9219.2|9224.5|9219.5|9223.9|9218.9|9
1630639200000|2021-09-03 03:20:00|9223.9|9218.9|9224.2|9219.2|9224.9|9219.9|9223.9|9218.9|10
1630639500000|2021-09-03 03:25:00|9224.5|9219.5|9224.2|9219.2|9224.7|9219.7|9223.9|9218.9|27
1630639800000|2021-09-03 03:30:00|9224|9219|9224|9219|9224.5|9219.5|9223.9|9218.9|18
1630640100000|2021-09-03 03:35:00|9224.2|9219.2|9224.7|9219.7|9225|9220|9224.2|9219.2|7
1630640400000|2021-09-03 03:40:00|9224.8|9219.8|9224.2|9219.2|9224.8|9219.8|9223.9|9218.9|9
1630640700000|2021-09-03 03:45:00|9224.5|9219.5|9224.4|9219.4|9224.7|9219.7|9224.2|9219.2|12
1630641000000|2021-09-03 03:50:00|9224.1|9219.1|9223.9|9218.9|9224.4|9219.4|9223.9|9218.9|3
1630641300000|2021-09-03 03:55:00|9224|9219|9224.2|9219.2|9224.7|9219.7|9224|9219|1
1630641600000|2021-09-03 04:00:00|9224.5|9219.5|9223.9|9218.9|9224.7|9219.7|9223.9|9218.9|18
1630641900000|2021-09-03 04:05:00|9224|9219|9224.4|9219.4|9224.5|9219.5|9223.9|9218.9|0
1630642200000|2021-09-03 04:10:00|9224.5|9219.5|9224.7|9219.7|9224.7|9219.7|9224.4|9219.4|11
1630642500000|2021-09-03 04:15:00|9224.5|9219.5|9224.4|9219.4|9224.5|9219.5|9224.4|9219.4|5
1630642800000|2021-09-03 04:20:00|||||||||30
1630643100000|2021-09-03 04:25:00|9224.5|9219.5|9224.7|9219.7|9224.7|9219.7|9224.5|9219.5|5
1630643400000|2021-09-03 04:30:00|9224.9|9219.9|9224.7|9219.7|9224.9|9219.9|9224.7|9219.7|0
1630643700000|2021-09-03 04:35:00|9224.9|9219.9|9224.4|9219.4|9225.5|9220.5|9224.1|9219.1|23
1630644000000|2021-09-03 04:40:00|9224.1|9219.1|9225.2|9220.2|9225.2|9220.2|9224.1|9219.1|8
1630644300000|2021-09-03 04:45:00|9225|9220|9224.9|9219.9|9225.2|9220.2|9224.7|9219.7|10
1630644600000|2021-09-03 04:50:00|9224.7|9219.7|9224.7|9219.7|9224.7|9219.7|9224.7|9219.7|0
1630644900000|2021-09-03 04:55:00|9224.8|9219.8|9225.3|9220.3|9225.5|9220.5|9224.7|9219.7|26
1630645200000|2021-09-03 05:00:00|9225.2|9220.2|9225.2|9220.2|9225.7|9220.7|9225.2|9220.2|31
1630645500000|2021-09-03 05:05:00|9225.3|9220.3|9226|9221|9226|9221|9225.2|9220.2|18
1630645800000|2021-09-03 05:10:00|9225.8|9220.8|9226|9221|9226|9221|9225.8|9220.8|0
1630646100000|2021-09-03 05:15:00|9225.9|9220.9|9225.9|9220.9|9226|9221|9225.9|9220.9|6
1630646400000|2021-09-03 05:20:00|9226|9221|9226|9221|9226|9221|9225.7|9220.7|25
1630646700000|2021-09-03 05:25:00|9225.9|9220.9|9224.1|9219.1|9225.9|9220.9|9224.1|9219.1|153
1630647000000|2021-09-03 05:30:00|9224.2|9219.2|9224.4|9219.4|9224.7|9219.7|9224.1|9219.1|11
1630647300000|2021-09-03 05:35:00|9224.1|9219.1|9224.4|9219.4|9224.4|9219.4|9223.6|9218.6|24
1630647600000|2021-09-03 05:40:00|9223.9|9218.9|9222.6|9217.6|9224.4|9219.4|9222.6|9217.6|30
1630647900000|2021-09-03 05:45:00|9222.7|9217.7|9222.6|9217.6|9222.9|9217.9|9222.6|9217.6|6
1630648200000|2021-09-03 05:50:00|9222.9|9217.9|9223.4|9218.4|9223.5|9218.5|9222.7|9217.7|12
1630648500000|2021-09-03 05:55:00|9222.9|9217.9|9222.6|9217.6|9223.4|9218.4|9222.6|9217.6|39
1630648800000|2021-09-03 06:00:00|9222.9|9217.9|9223.4|9218.4|9223.9|9218.9|9221.9|9216.9|109
1630649100000|2021-09-03 06:05:00|9223|9218|9223.4|9218.4|9224.4|9219.4|9222.4|9217.4|12
1630649400000|2021-09-03 06:10:00|9223.5|9218.5|9223.5|9218.5|9224.4|9219.4|9223.4|9218.4|36
1630649700000|2021-09-03 06:15:00|9223.4|9218.4|9224|9219|9224.5|9219.5|9223|9218|11
1630650000000|2021-09-03 06:20:00|9224.2|9219.2|9225.4|9220.4|9225.5|9220.5|9223.9|9218.9|1
1630650300000|2021-09-03 06:25:00|9225.2|9220.2|9225.5|9220.5|9226|9221|9224.4|9219.4|26
1630650600000|2021-09-03 06:30:00|9225.9|9220.9|9226.5|9221.5|9226.5|9221.5|9225.5|9220.5|16
1630650900000|2021-09-03 06:35:00|9226.4|9221.4|9226.7|9221.7|9226.7|9221.7|9225.7|9220.7|8
1630651200000|2021-09-03 06:40:00|9226.2|9221.2|9224.5|9219.5|9226.2|9221.2|9224.4|9219.4|8
1630651500000|2021-09-03 06:45:00|9224.7|9219.7|9224.9|9219.9|9225.5|9220.5|9224.4|9219.4|14
1630651800000|2021-09-03 06:50:00|9225|9220|9225.5|9220.5|9225.7|9220.7|9224.9|9219.9|13
1630652100000|2021-09-03 06:55:00|9225.4|9220.4|9224.5|9219.5|9225.7|9220.7|9224.2|9219.2|28
1630652400000|2021-09-03 07:00:00|9224.4|9219.4|9222.5|9217.5|9224.7|9219.7|9221.4|9216.4|91
1630652700000|2021-09-03 07:05:00|9223.1|9218.1|9222.4|9217.4|9223.4|9218.4|9221.9|9216.9|66
1630653000000|2021-09-03 07:10:00|9222.5|9217.5|9224.4|9219.4|9224.4|9219.4|9222.4|9217.4|15
1630653300000|2021-09-03 07:15:00|9224.5|9219.5|9223.5|9218.5|9225|9220|9222.9|9217.9|45
1630653600000|2021-09-03 07:20:00|9223.4|9218.4|9222.7|9217.7|9223.4|9218.4|9222|9217|22
1630653900000|2021-09-03 07:25:00|9222.9|9217.9|9223.7|9218.7|9224.4|9219.4|9222.6|9217.6|11
1630654200000|2021-09-03 07:30:00|9223.9|9218.9|9224.4|9219.4|9225|9220|9223.9|9218.9|44
1630654500000|2021-09-03 07:35:00|9224.2|9219.2|9224.4|9219.4|9225.4|9220.4|9223.9|9218.9|15
1630654800000|2021-09-03 07:40:00|9224.1|9219.1|9226.2|9221.2|9226.2|9221.2|9223.9|9218.9|16
1630655100000|2021-09-03 07:45:00|9226|9221|9225.9|9220.9|9226.7|9221.7|9225.4|9220.4|20
1630655400000|2021-09-03 07:50:00|9226|9221|9226.5|9221.5|9226.7|9221.7|9225.9|9220.9|36
1630655700000|2021-09-03 07:55:00|9226.7|9221.7|9226|9221|9227.5|9222.5|9225.7|9220.7|199
1630656000000|2021-09-03 08:00:00|9226.5|9221.5|9223|9218|9226.9|9221.9|9221.9|9216.9|33
1630656300000|2021-09-03 08:05:00|9222.7|9217.7|9222.5|9217.5|9223.5|9218.5|9221.9|9216.9|19
1630656600000|2021-09-03 08:10:00|9222.4|9217.4|9221.5|9216.5|9222.4|9217.4|9221.4|9216.4|31
1630656900000|2021-09-03 08:15:00|9221.9|9216.9|9222|9217|9223|9218|9221.9|9216.9|65
1630657200000|2021-09-03 08:20:00|9222.5|9217.5|9222.5|9217.5|9222.5|9217.5|9221.5|9216.5|8
1630657500000|2021-09-03 08:25:00|9222.4|9217.4|9221.9|9216.9|9222.9|9217.9|9221.4|9216.4|7
1630657800000|2021-09-03 08:30:00|9221.7|9216.7|9221.4|9216.4|9221.9|9216.9|9221.1|9216.1|16
1630658100000|2021-09-03 08:35:00|9221.5|9216.5|9219.7|9214.7|9221.9|9216.9|9219.6|9214.6|65
1630658400000|2021-09-03 08:40:00|9219.9|9214.9|9220.5|9215.5|9220.5|9215.5|9219.6|9214.6|17
1630658700000|2021-09-03 08:45:00|9220.9|9215.9|9221.5|9216.5|9222.5|9217.5|9220|9215|73
1630659000000|2021-09-03 08:50:00|9221.9|9216.9|9223.4|9218.4|9223.5|9218.5|9221.2|9216.2|35
1630659300000|2021-09-03 08:55:00|9223.2|9218.2|9224.4|9219.4|9224.7|9219.7|9223.2|9218.2|24
1630659600000|2021-09-03 09:00:00|9224.2|9219.2|9226.5|9221.5|9227.7|9222.7|9224.2|9219.2|51
1630659900000|2021-09-03 09:05:00|9226.4|9221.4|9226|9221|9227|9222|9225.2|9220.2|9
1630660200000|2021-09-03 09:10:00|9225.9|9220.9|9226|9221|9227|9222|9225.5|9220.5|3
1630660500000|2021-09-03 09:15:00|9226.2|9221.2|9226.7|9221.7|9227.3|9222.3|9225.9|9220.9|7
1630660800000|2021-09-03 09:20:00|9226.5|9221.5|9225.5|9220.5|9227|9222|9225.4|9220.4|8
1630661100000|2021-09-03 09:25:00|9225.7|9220.7|9224.2|9219.2|9225.7|9220.7|9223.9|9218.9|6
1630661400000|2021-09-03 09:30:00|9224.4|9219.4|9226.2|9221.2|9226.2|9221.2|9224.2|9219.2|32
1630661700000|2021-09-03 09:35:00|9226.3|9221.3|9225|9220|9226.9|9221.9|9224.9|9219.9|30
1630662000000|2021-09-03 09:40:00|9224.9|9219.9|9225.5|9220.5|9225.5|9220.5|9224.5|9219.5|4
1630662300000|2021-09-03 09:45:00|9225.4|9220.4|9226.5|9221.5|9227.2|9222.2|9225.2|9220.2|15
1630662600000|2021-09-03 09:50:00|9226.2|9221.2|9226.7|9221.7|9227|9222|9226|9221|24
1630662900000|2021-09-03 09:55:00|9227|9222|9226.7|9221.7|9229|9224|9226.4|9221.4|21
1630663200000|2021-09-03 10:00:00|9227|9222|9226.4|9221.4|9227.5|9222.5|9225.7|9220.7|10
1630663500000|2021-09-03 10:05:00|9226.2|9221.2|9227.4|9222.4|9227.5|9222.5|9225.9|9220.9|9
1630663800000|2021-09-03 10:10:00|9227.5|9222.5|9226|9221|9228|9223|9226|9221|12
1630664100000|2021-09-03 10:15:00|9226.4|9221.4|9226.5|9221.5|9227|9222|9225.7|9220.7|3
1630664400000|2021-09-03 10:20:00|9226.4|9221.4|9226|9221|9227|9222|9225.7|9220.7|8
1630664700000|2021-09-03 10:25:00|9226.4|9221.4|9226.4|9221.4|9227|9222|9226|9221|9
1630665000000|2021-09-03 10:30:00|9226.2|9221.2|9226.5|9221.5|9228|9223|9226.2|9221.2|19
1630665300000|2021-09-03 10:35:00|9227|9222|9226|9221|9227.5|9222.5|9225.5|9220.5|7
1630665600000|2021-09-03 10:40:00|9225.8|9220.8|9225.5|9220.5|9226|9221|9225|9220|18
1630665900000|2021-09-03 10:45:00|9226|9221|9226.5|9221.5|9227|9222|9226|9221|23
1630666200000|2021-09-03 10:50:00|9226.3|9221.3|9226.5|9221.5|9226.5|9221.5|9226.3|9221.3|7
1630666500000|2021-09-03 10:55:00|9226.8|9221.8|9226.8|9221.8|9227|9222|9226.5|9221.5|30
1630666800000|2021-09-03 11:00:00|9227|9222|9225.5|9220.5|9227|9222|9225.5|9220.5|12
1630667100000|2021-09-03 11:05:00|9225.8|9220.8|9224.5|9219.5|9225.8|9220.8|9223.8|9218.8|72
1630667400000|2021-09-03 11:10:00|9224.3|9219.3|9225.5|9220.5|9226.5|9221.5|9224.3|9219.3|37
1630667700000|2021-09-03 11:15:00|9225.6|9220.6|9226|9221|9226.3|9221.3|9225.3|9220.3|62
1630668000000|2021-09-03 11:20:00|9225.5|9220.5|9224.5|9219.5|9225.8|9220.8|9224.5|9219.5|12
1630668300000|2021-09-03 11:25:00|9224|9219|9223.5|9218.5|9224|9219|9222.3|9217.3|36
1630668600000|2021-09-03 11:30:00|9223|9218|9222.3|9217.3|9224.3|9219.3|9222.3|9217.3|28
1630668900000|2021-09-03 11:35:00|9221.8|9216.8|9222.8|9217.8|9223.5|9218.5|9221.3|9216.3|36
1630669200000|2021-09-03 11:40:00|9222.5|9217.5|9223.8|9218.8|9223.8|9218.8|9222.5|9217.5|18
1630669500000|2021-09-03 11:45:00|9223.6|9218.6|9223.8|9218.8|9225.3|9220.3|9223.5|9218.5|26
1630669800000|2021-09-03 11:50:00|9223.6|9218.6|9222.5|9217.5|9224|9219|9222|9217|21
1630670100000|2021-09-03 11:55:00|9222.3|9217.3|9223.8|9218.8|9224.5|9219.5|9221.5|9216.5|14
1630670400000|2021-09-03 12:00:00|9224|9219|9224.3|9219.3|9226.3|9221.3|9223.8|9218.8|50
1630670700000|2021-09-03 12:05:00|9224.5|9219.5|9223.6|9218.6|9224.8|9219.8|9222.5|9217.5|12
1630671000000|2021-09-03 12:10:00|9223.8|9218.8|9225|9220|9226|9221|9223|9218|27
1630671300000|2021-09-03 12:15:00|9224.8|9219.8|9222|9217|9225|9220|9222|9217|109
1630671600000|2021-09-03 12:20:00|9222.5|9217.5|9223.5|9218.5|9223.5|9218.5|9221.8|9216.8|128
1630671900000|2021-09-03 12:25:00|9224|9219|9225.5|9220.5|9226|9221|9224|9219|51
1630672200000|2021-09-03 12:30:00|9226|9221|9206.3|9201.3|9226|9221|9196.1|9191.1|2469
1630672500000|2021-09-03 12:35:00|9206|9201|9221|9216|9221.5|9216.5|9203.3|9198.3|1228
1630672800000|2021-09-03 12:40:00|9220.5|9215.5|9223.5|9218.5|9228.5|9223.5|9219.5|9214.5|1221
1630673100000|2021-09-03 12:45:00|9223.3|9218.3|9214.5|9209.5|9226.1|9221.1|9214.3|9209.3|639
1630673400000|2021-09-03 12:50:00|9213.9|9208.9|9209.6|9204.6|9215.8|9210.8|9208|9203|438
1630673700000|2021-09-03 12:55:00|9209.5|9204.5|9210.1|9205.1|9210.6|9205.6|9204.5|9199.5|427
1630674000000|2021-09-03 13:00:00|9210|9205|9208.6|9203.6|9211.1|9206.1|9206.5|9201.5|237
1630674300000|2021-09-03 13:05:00|9208.5|9203.5|9204.9|9199.9|9209.6|9204.6|9203.6|9198.6|209
1630674600000|2021-09-03 13:10:00|9205.3|9200.3|9203.6|9198.6|9209.6|9204.6|9203.5|9198.5|145
1630674900000|2021-09-03 13:15:00|9204|9199|9208.1|9203.1|9208.1|9203.1|9202.1|9197.1|157
1630675200000|2021-09-03 13:20:00|9208.5|9203.5|9207|9202|9210.1|9205.1|9205.3|9200.3|252
1630675500000|2021-09-03 13:25:00|9206.8|9201.8|9208|9203|9209.1|9204.1|9204.1|9199.1|169
1630675800000|2021-09-03 13:30:00|9207.8|9202.8|9204.4|9199.4|9208.1|9203.1|9203.6|9198.6|193
1630676100000|2021-09-03 13:35:00|9204.3|9199.3|9214.4|9209.4|9216.1|9211.1|9203.6|9198.6|810
1630676400000|2021-09-03 13:40:00|9214.6|9209.6|9217.4|9212.4|9219.1|9214.1|9214.4|9209.4|270
1630676700000|2021-09-03 13:45:00|9217.3|9212.3|9213.1|9208.1|9217.9|9212.9|9213.1|9208.1|292
1630677000000|2021-09-03 13:50:00|9212.9|9207.9|9211.1|9206.1|9214.1|9209.1|9211.1|9206.1|402
1630677300000|2021-09-03 13:55:00|9210.6|9205.6|9209.4|9204.4|9211.6|9206.6|9209.1|9204.1|422
1630677600000|2021-09-03 14:00:00|9209.6|9204.6|9213.1|9208.1|9214.1|9209.1|9209.4|9204.4|508
1630677900000|2021-09-03 14:05:00|9213.6|9208.6|9216.1|9211.1|9219.3|9214.3|9213.5|9208.5|208
1630678200000|2021-09-03 14:10:00|9216.4|9211.4|9211.6|9206.6|9216.4|9211.4|9211.6|9206.6|138
1630678500000|2021-09-03 14:15:00|9211.1|9206.1|9211.4|9206.4|9211.4|9206.4|9209.1|9204.1|148
1630678800000|2021-09-03 14:20:00|9211.6|9206.6|9212.1|9207.1|9212.6|9207.6|9209.1|9204.1|68
1630679100000|2021-09-03 14:25:00|9211.8|9206.8|9211.6|9206.6|9211.8|9206.8|9209.4|9204.4|69
1630679400000|2021-09-03 14:30:00|9212.1|9207.1|9206.8|9201.8|9212.3|9207.3|9206.8|9201.8|154
1630679700000|2021-09-03 14:35:00|9206.6|9201.6|9210.6|9205.6|9210.6|9205.6|9206.5|9201.5|152
1630680000000|2021-09-03 14:40:00|9210.4|9205.4|9208.6|9203.6|9211.1|9206.1|9208.1|9203.1|66
1630680300000|2021-09-03 14:45:00|9208.4|9203.4|9215.4|9210.4|9215.4|9210.4|9207.6|9202.6|149
1630680600000|2021-09-03 14:50:00|9215.6|9210.6|9217.6|9212.6|9217.6|9212.6|9211.6|9206.6|294
1630680900000|2021-09-03 14:55:00|9217.9|9212.9|9210.4|9205.4|9217.9|9212.9|9210.1|9205.1|302
1630681200000|2021-09-03 15:00:00|9210.8|9205.8|9208.4|9203.4|9212.4|9207.4|9208.1|9203.1|292
1630681500000|2021-09-03 15:05:00|9208.3|9203.3|9207.4|9202.4|9208.9|9203.9|9206.6|9201.6|139
1630681800000|2021-09-03 15:10:00|9207.6|9202.6|9207.4|9202.4|9207.6|9202.6|9204.6|9199.6|91
1630682100000|2021-09-03 15:15:00|9207.3|9202.3|9210.4|9205.4|9210.4|9205.4|9207.1|9202.1|123
1630682400000|2021-09-03 15:20:00|9210.3|9205.3|9210.1|9205.1|9211.4|9206.4|9209.1|9204.1|91
1630682700000|2021-09-03 15:25:00|9209.8|9204.8|9211.6|9206.6|9211.6|9206.6|9209.1|9204.1|43
1630683000000|2021-09-03 15:30:00|9212.1|9207.1|9214.3|9209.3|9214.4|9209.4|9211.1|9206.1|89
1630683300000|2021-09-03 15:35:00|9214.1|9209.1|9214.1|9209.1|9214.6|9209.6|9213.1|9208.1|92
1630683600000|2021-09-03 15:40:00|9213.6|9208.6|9213.1|9208.1|9213.6|9208.6|9212.9|9207.9|26
1630683900000|2021-09-03 15:45:00|9213.6|9208.6|9211.9|9206.9|9213.6|9208.6|9211.6|9206.6|17
1630684200000|2021-09-03 15:50:00|9212.1|9207.1|9209.6|9204.6|9212.6|9207.6|9209.6|9204.6|22
1630684500000|2021-09-03 15:55:00|9210.1|9205.1|9210.6|9205.6|9210.6|9205.6|9209.3|9204.3|27
1630684800000|2021-09-03 16:00:00|9210.9|9205.9|9211.1|9206.1|9211.4|9206.4|9210.4|9205.4|65
1630685100000|2021-09-03 16:05:00|9211.4|9206.4|9211.1|9206.1|9211.8|9206.8|9210.6|9205.6|69
1630685400000|2021-09-03 16:10:00|9211.3|9206.3|9210.1|9205.1|9211.4|9206.4|9210.1|9205.1|25
1630685700000|2021-09-03 16:15:00|9209.8|9204.8|9209.9|9204.9|9209.9|9204.9|9209.4|9204.4|18
1630686000000|2021-09-03 16:20:00|9209.6|9204.6|9209.4|9204.4|9209.9|9204.9|9209.4|9204.4|37
1630686300000|2021-09-03 16:25:00|9209.1|9204.1|9208.6|9203.6|9209.1|9204.1|9208.1|9203.1|112
1630686600000|2021-09-03 16:30:00|9208.4|9203.4|9208.6|9203.6|9208.9|9203.9|9208.1|9203.1|22
1630686900000|2021-09-03 16:35:00|9208.1|9203.1|9207.9|9202.9|9208.1|9203.1|9207.4|9202.4|62
1630687200000|2021-09-03 16:40:00|9208.1|9203.1|9208.6|9203.6|9208.6|9203.6|9207.6|9202.6|40
1630687500000|2021-09-03 16:45:00|9208.4|9203.4|9207.6|9202.6|9208.4|9203.4|9207.6|9202.6|8
1630687800000|2021-09-03 16:50:00|9207.7|9202.7|9206.6|9201.6|9208.1|9203.1|9206.6|9201.6|14
1630688100000|2021-09-03 16:55:00|9206.4|9201.4|9205.6|9200.6|9206.4|9201.4|9205.4|9200.4|194
1630688400000|2021-09-03 17:00:00|9205.7|9200.7|9205.2|9200.2|9206.1|9201.1|9204.9|9199.9|30
1630688700000|2021-09-03 17:05:00|9205.1|9200.1|9203.6|9198.6|9205.2|9200.2|9203.6|9198.6|31
1630689000000|2021-09-03 17:10:00|9203.4|9198.4|9203.1|9198.1|9203.9|9198.9|9202.9|9197.9|346
1630689300000|2021-09-03 17:15:00|9202.9|9197.9|9201.9|9196.9|9203.1|9198.1|9201.9|9196.9|68
1630689600000|2021-09-03 17:20:00|9201.4|9196.4|9201.1|9196.1|9202.4|9197.4|9201.1|9196.1|97
1630689900000|2021-09-03 17:25:00|9200.9|9195.9|9200.9|9195.9|9201.1|9196.1|9200.9|9195.9|131
1630690200000|2021-09-03 17:30:00|9201.1|9196.1|9202.1|9197.1|9202.4|9197.4|9200.9|9195.9|85
1630690500000|2021-09-03 17:35:00|9202.6|9197.6|9202.1|9197.1|9202.6|9197.6|9202.1|9197.1|22
1630690800000|2021-09-03 17:40:00|9202.4|9197.4|9200.6|9195.6|9202.6|9197.6|9200.6|9195.6|16
1630691100000|2021-09-03 17:45:00|9201.1|9196.1|9200.6|9195.6|9201.1|9196.1|9200.1|9195.1|21
1630691400000|2021-09-03 17:50:00|9200.9|9195.9|9200.9|9195.9|9200.9|9195.9|9200.6|9195.6|56
1630691700000|2021-09-03 17:55:00|9201.1|9196.1|9201.1|9196.1|9202.4|9197.4|9201.1|9196.1|75
1630692000000|2021-09-03 18:00:00|9201.4|9196.4|9201.6|9196.6|9202.1|9197.1|9201.1|9196.1|49
1630692300000|2021-09-03 18:05:00|9201.4|9196.4|9200.4|9195.4|9201.4|9196.4|9200.2|9195.2|23
1630692600000|2021-09-03 18:10:00|9200.1|9195.1|9200.7|9195.7|9201.1|9196.1|9200.1|9195.1|29
1630692900000|2021-09-03 18:15:00|9200.9|9195.9|9201.5|9196.5|9201.9|9196.9|9200.9|9195.9|40
1630693200000|2021-09-03 18:20:00|9201.7|9196.7|9202.2|9197.2|9202.4|9197.4|9201.7|9196.7|32
1630693500000|2021-09-03 18:25:00|9202.1|9197.1|9202.6|9197.6|9202.7|9197.7|9201.9|9196.9|86
1630693800000|2021-09-03 18:30:00|9202.7|9197.7|9203.9|9198.9|9203.9|9198.9|9202.7|9197.7|84
1630694100000|2021-09-03 18:35:00|9204|9199|9203.9|9198.9|9204|9199|9203.7|9198.7|50
1630694400000|2021-09-03 18:40:00|9204|9199|9204.4|9199.4|9204.4|9199.4|9204|9199|137
1630694700000|2021-09-03 18:45:00|9204.5|9199.5|9204.4|9199.4|9205.1|9200.1|9204.4|9199.4|187
1630695000000|2021-09-03 18:50:00|9204.6|9199.6|9204.6|9199.6|9204.9|9199.9|9204.4|9199.4|154
1630695300000|2021-09-03 18:55:00|9204.4|9199.4|9204.4|9199.4|9204.9|9199.9|9204.1|9199.1|485
1630695600000|2021-09-03 19:00:00|9204.1|9199.1|9207.3|9202.3|9207.9|9202.9|9204.1|9199.1|253
1630695900000|2021-09-03 19:05:00|9207.1|9202.1|9209.1|9204.1|9209.3|9204.3|9206.8|9201.8|70
1630696200000|2021-09-03 19:10:00|9208.9|9203.9|9208.5|9203.5|9209|9204|9208.3|9203.3|91
1630696500000|2021-09-03 19:15:00|9208.3|9203.3|9208.8|9203.8|9208.8|9203.8|9207.8|9202.8|129
1630696800000|2021-09-03 19:20:00|9208.9|9203.9|9208.8|9203.8|9209.3|9204.3|9208.3|9203.3|111
1630697100000|2021-09-03 19:25:00|9208.9|9203.9|9209.8|9204.8|9209.9|9204.9|9208.9|9203.9|109
1630697400000|2021-09-03 19:30:00|9209.9|9204.9|9209|9204|9210.4|9205.4|9209|9204|39
1630697700000|2021-09-03 19:35:00|9209.1|9204.1|9209.3|9204.3|9209.6|9204.6|9208.8|9203.8|33
1630698000000|2021-09-03 19:40:00|9208.8|9203.8|9209.3|9204.3|9209.3|9204.3|9208.8|9203.8|306
1630698300000|2021-09-03 19:45:00|9209|9204|9209.5|9204.5|9210|9205|9209|9204|322
1630698600000|2021-09-03 19:50:00|9209.3|9204.3|9209|9204|9209.3|9204.3|9208.5|9203.5|335
1630698900000|2021-09-03 19:55:00|9209.3|9204.3|9213.5|9208.5|9213.5|9208.5|9209.3|9204.3|379
1630699200000|2021-09-03 20:00:00|9213.3|9208.3|9213.3|9208.3|9214.5|9209.5|9213|9208|255
1630699500000|2021-09-03 20:05:00|9213.5|9208.5|9214.5|9209.5|9214.5|9209.5|9213.5|9208.5|18
1630699800000|2021-09-03 20:10:00|9214.3|9209.3|9215.3|9210.3|9215.5|9210.5|9214.3|9209.3|17
1630700100000|2021-09-03 20:15:00|9215.5|9210.5|9216|9211|9216|9211|9215.5|9210.5|73
1630700400000|2021-09-03 20:20:00|9216.1|9211.1|9216.5|9211.5|9216.5|9211.5|9216.1|9211.1|13
1630700700000|2021-09-03 20:25:00|9216.8|9211.8|9217|9212|9217|9212|9216.3|9211.3|63
1630701000000|2021-09-03 20:30:00|9216.8|9211.8|9216.5|9211.5|9217|9212|9216.5|9211.5|24
1630701300000|2021-09-03 20:35:00|9216.8|9211.8|9216.5|9211.5|9217|9212|9216.5|9211.5|44
1630701600000|2021-09-03 20:40:00|9217|9212|9217|9212|9217|9212|9216.5|9211.5|45
1630701900000|2021-09-03 20:45:00|9216.8|9211.8|9216.1|9211.1|9217|9212|9216|9211|64
1630702200000|2021-09-03 20:50:00|9216.5|9211.5|9216.3|9211.3|9216.5|9211.5|9215.5|9210.5|28
1630702500000|2021-09-03 20:55:00|9216.1|9211.1|9211.7|9202.7|9216.3|9211.3|9211.7|9202.7|36
1630886400000|2021-09-06 00:00:00|9213.1|9208.1|9216.5|9211.5|9217|9212|9213.1|9208.1|61
1630886700000|2021-09-06 00:05:00|9216.8|9211.8|9215.8|9210.8|9216.8|9211.8|9214|9209|11
1630887000000|2021-09-06 00:10:00|9215.5|9210.5|9216|9211|9216.8|9211.8|9215|9210|5
1630887300000|2021-09-06 00:15:00|9216.3|9211.3|9216.3|9211.3|9216.5|9211.5|9215.6|9210.6|22
1630887600000|2021-09-06 00:20:00|9216.2|9211.2|9215.8|9210.8|9216.3|9211.3|9215.3|9210.3|12
1630887900000|2021-09-06 00:25:00|9215.5|9210.5|9217.8|9212.8|9217.8|9212.8|9215.3|9210.3|3
1630888200000|2021-09-06 00:30:00|9218|9213|9218|9213|9218.5|9213.5|9217.1|9212.1|22
1630888500000|2021-09-06 00:35:00|9217.8|9212.8|9217.5|9212.5|9218.8|9213.8|9217.3|9212.3|183
1630888800000|2021-09-06 00:40:00|9217.6|9212.6|9218.1|9213.1|9218.6|9213.6|9217.5|9212.5|0
1630889100000|2021-09-06 00:45:00|9218.3|9213.3|9218.6|9213.6|9219.8|9214.8|9218|9213|62
1630889400000|2021-09-06 00:50:00|9218.8|9213.8|9219.1|9214.1|9219.6|9214.6|9217.3|9212.3|34
1630889700000|2021-09-06 00:55:00|9219|9214|9217.8|9212.8|9219.3|9214.3|9217.8|9212.8|3
1630890000000|2021-09-06 01:00:00|9218|9213|9217.8|9212.8|9218.1|9213.1|9216.8|9211.8|20
1630890300000|2021-09-06 01:05:00|9218|9213|9218|9213|9218.5|9213.5|9217.3|9212.3|19
1630890600000|2021-09-06 01:10:00|9218.3|9213.3|9218.7|9213.7|9219|9214|9218|9213|32
1630890900000|2021-09-06 01:15:00|9218.5|9213.5|9220|9215|9220|9215|9218.5|9213.5|6
1630891200000|2021-09-06 01:20:00|9219.8|9214.8|9219.3|9214.3|9219.8|9214.8|9218.8|9213.8|18
1630891500000|2021-09-06 01:25:00|9219.2|9214.2|9219.3|9214.3|9219.3|9214.3|9218.8|9213.8|4
1630891800000|2021-09-06 01:30:00|9219|9214|9219|9214|9219.8|9214.8|9218.8|9213.8|9
1630892100000|2021-09-06 01:35:00|9218.7|9213.7|9219|9214|9219.3|9214.3|9218.5|9213.5|4
1630892400000|2021-09-06 01:40:00|9218.7|9213.7|9217.7|9212.7|9218.8|9213.8|9217.7|9212.7|3
1630892700000|2021-09-06 01:45:00|9217.5|9212.5|9218.3|9213.3|9218.3|9213.3|9217|9212|12
1630893000000|2021-09-06 01:50:00|9218|9213|9218.8|9213.8|9219.3|9214.3|9217.8|9212.8|9
1630893300000|2021-09-06 01:55:00|9219|9214|9218.3|9213.3|9219.3|9214.3|9218.2|9213.2|3
1630893600000|2021-09-06 02:00:00|9218.5|9213.5|9218.3|9213.3|9218.8|9213.8|9218.2|9213.2|2
1630893900000|2021-09-06 02:05:00|9218.2|9213.2|9218.8|9213.8|9218.8|9213.8|9218|9213|2
1630894200000|2021-09-06 02:10:00|9219|9214|9218.3|9213.3|9219.3|9214.3|9218.3|9213.3|11
1630894500000|2021-09-06 02:15:00|9218.2|9213.2|9218.8|9213.8|9219.3|9214.3|9218.2|9213.2|16
1630894800000|2021-09-06 02:20:00|9218.7|9213.7|9219|9214|9219.3|9214.3|9218.5|9213.5|1
1630895100000|2021-09-06 02:25:00|9218.7|9213.7|9219.5|9214.5|9219.8|9214.8|9218.7|9213.7|6
1630895400000|2021-09-06 02:30:00|9219|9214|9219.5|9214.5|9219.5|9214.5|9219|9214|0
1630895700000|2021-09-06 02:35:00|9219.7|9214.7|9220.3|9215.3|9220.5|9215.5|9219.5|9214.5|6
1630896000000|2021-09-06 02:40:00|9220.5|9215.5|9220.5|9215.5|9220.8|9215.8|9220|9215|5
1630896300000|2021-09-06 02:45:00|9220.7|9215.7|9219.8|9214.8|9220.8|9215.8|9219.8|9214.8|0
1630896600000|2021-09-06 02:50:00|9220.3|9215.3|9220.5|9215.5|9221.5|9216.5|9220|9215|12
1630896900000|2021-09-06 02:55:00|9220.3|9215.3|9220|9215|9220.3|9215.3|9219.7|9214.7|4
1630897200000|2021-09-06 03:00:00|9219.7|9214.7|9221|9216|9221|9216|9219.7|9214.7|2
1630897500000|2021-09-06 03:05:00|9220.8|9215.8|9221|9216|9221.5|9216.5|9220.7|9215.7|15
1630897800000|2021-09-06 03:10:00|9220.8|9215.8|9221|9216|9221.3|9216.3|9220.8|9215.8|12
1630898100000|2021-09-06 03:15:00|9220.8|9215.8|9220.5|9215.5|9221|9216|9220.5|9215.5|2
1630898400000|2021-09-06 03:20:00|9220.7|9215.7|9221.5|9216.5|9221.7|9216.7|9220.5|9215.5|11
1630898700000|2021-09-06 03:25:00|9221.7|9216.7|9223.2|9218.2|9223.2|9218.2|9221.7|9216.7|26
1630899000000|2021-09-06 03:30:00|9223.4|9218.4|9224.2|9219.2|9224.9|9219.9|9223.2|9218.2|41
1630899300000|2021-09-06 03:35:00|9223.9|9218.9|9224.9|9219.9|9225.7|9220.7|9223.9|9218.9|23
1630899600000|2021-09-06 03:40:00|9224.4|9219.4|9223.7|9218.7|9224.4|9219.4|9223.7|9218.7|0
1630899900000|2021-09-06 03:45:00|9223.4|9218.4|9223.2|9218.2|9223.7|9218.7|9222.9|9217.9|6
1630900200000|2021-09-06 03:50:00|9223.4|9218.4|9223.9|9218.9|9224.2|9219.2|9223.4|9218.4|12
1630900500000|2021-09-06 03:55:00|9223.7|9218.7|9224.4|9219.4|9224.7|9219.7|9223.7|9218.7|6
1630900800000|2021-09-06 04:00:00|9224.6|9219.6|9224.4|9219.4|9225.2|9220.2|9224.4|9219.4|11
1630901100000|2021-09-06 04:05:00|9224.2|9219.2|9223.7|9218.7|9224.2|9219.2|9223.7|9218.7|9
1630901400000|2021-09-06 04:10:00|9223.6|9218.6|9223.7|9218.7|9224.2|9219.2|9223.6|9218.6|1
1630901700000|2021-09-06 04:15:00|9223.9|9218.9|9223.7|9218.7|9223.9|9218.9|9223.2|9218.2|26
1630902000000|2021-09-06 04:20:00|9223.9|9218.9|9223.9|9218.9|9224.7|9219.7|9223.9|9218.9|5
1630902300000|2021-09-06 04:25:00|9224.2|9219.2|9223.7|9218.7|9224.2|9219.2|9223.7|9218.7|0
1630902600000|2021-09-06 04:30:00|9224.1|9219.1|9223.9|9218.9|9224.2|9219.2|9223.9|9218.9|6
1630902900000|2021-09-06 04:35:00|9224.2|9219.2|9223.7|9218.7|9224.2|9219.2|9223.7|9218.7|0
1630903200000|2021-09-06 04:40:00|9223.9|9218.9|9224.4|9219.4|9224.7|9219.7|9223.9|9218.9|5
1630903500000|2021-09-06 04:45:00|9224.2|9219.2|9223.7|9218.7|9224.2|9219.2|9223.7|9218.7|1
1630903800000|2021-09-06 04:50:00|9224|9219|9224.2|9219.2|9224.2|9219.2|9223.9|9218.9|14
1630904100000|2021-09-06 04:55:00|9224.4|9219.4|9224.2|9219.2|9224.4|9219.4|9224.2|9219.2|11
1630904400000|2021-09-06 05:00:00|9223.9|9218.9|9224.2|9219.2|9224.2|9219.2|9223.4|9218.4|15
1630904700000|2021-09-06 05:05:00|9224|9219|9224.2|9219.2|9224.2|9219.2|9223.7|9218.7|16
1630905000000|2021-09-06 05:10:00|9224|9219|9223.8|9218.8|9224.7|9219.7|9223.7|9218.7|5
1630905300000|2021-09-06 05:15:00|9223.7|9218.7|9224.3|9219.3|9224.3|9219.3|9223.7|9218.7|31
1630905600000|2021-09-06 05:20:00|9224.5|9219.5|9224.8|9219.8|9225.2|9220.2|9224.5|9219.5|15
1630905900000|2021-09-06 05:25:00|9224.7|9219.7|9224.8|9219.8|9224.8|9219.8|9224.5|9219.5|5
1630906200000|2021-09-06 05:30:00|9224.7|9219.7|9224.3|9219.3|9224.8|9219.8|9223.8|9218.8|7
1630906500000|2021-09-06 05:35:00|9224.2|9219.2|9223.3|9218.3|9224.3|9219.3|9222.7|9217.7|0
1630906800000|2021-09-06 05:40:00|9223.2|9218.2|9223|9218|9223.8|9218.8|9222.7|9217.7|2
1630907100000|2021-09-06 05:45:00|9222.8|9217.8|9222.2|9217.2|9222.8|9217.8|9222.2|9217.2|2
1630907400000|2021-09-06 05:50:00|9222.3|9217.3|9222.5|9217.5|9222.8|9217.8|9222.3|9217.3|15
1630907700000|2021-09-06 05:55:00|9222.3|9217.3|9221|9216|9222.3|9217.3|9220.5|9215.5|5
1630908000000|2021-09-06 06:00:00|9221.3|9216.3|9222.7|9217.7|9222.8|9217.8|9221.2|9216.2|21
1630908300000|2021-09-06 06:05:00|9222.8|9217.8|9222.8|9217.8|9223.3|9218.3|9222|9217|27
1630908600000|2021-09-06 06:10:00|9223.5|9218.5|9222.8|9217.8|9223.5|9218.5|9221.5|9216.5|5
1630908900000|2021-09-06 06:15:00|9223|9218|9221.5|9216.5|9223.3|9218.3|9221.3|9216.3|2
1630909200000|2021-09-06 06:20:00|9221.8|9216.8|9220.5|9215.5|9221.8|9216.8|9219.8|9214.8|16
1630909500000|2021-09-06 06:25:00|9220.3|9215.3|9219.3|9214.3|9221|9216|9219.3|9214.3|33
1630909800000|2021-09-06 06:30:00|9219.5|9214.5|9220.3|9215.3|9220.5|9215.5|9219|9214|10
1630910100000|2021-09-06 06:35:00|9220.5|9215.5|9220.5|9215.5|9221.5|9216.5|9219.8|9214.8|4
1630910400000|2021-09-06 06:40:00|9220.3|9215.3|9220.5|9215.5|9220.5|9215.5|9219.3|9214.3|13
1630910700000|2021-09-06 06:45:00|9220.8|9215.8|9221.3|9216.3|9221.3|9216.3|9220.3|9215.3|4
1630911000000|2021-09-06 06:50:00|9221|9216|9220.5|9215.5|9221.3|9216.3|9220.3|9215.3|5
1630911300000|2021-09-06 06:55:00|9221|9216|9222|9217|9222|9217|9220.5|9215.5|14
1630911600000|2021-09-06 07:00:00|9222.3|9217.3|9223|9218|9224|9219|9221.3|9216.3|30
1630911900000|2021-09-06 07:05:00|9222.8|9217.8|9223.3|9218.3|9223.3|9218.3|9222|9217|54
1630912200000|2021-09-06 07:10:00|9223.8|9218.8|9224.8|9219.8|9225.5|9220.5|9223.5|9218.5|34
1630912500000|2021-09-06 07:15:00|9225|9220|9224|9219|9226.5|9221.5|9223.8|9218.8|41
1630912800000|2021-09-06 07:20:00|9224.3|9219.3|9226|9221|9226.3|9221.3|9224.3|9219.3|8
1630913100000|2021-09-06 07:25:00|9225.8|9220.8|9228|9223|9229.3|9224.3|9225.8|9220.8|75
1630913400000|2021-09-06 07:30:00|9227.8|9222.8|9227|9222|9228.5|9223.5|9226|9221|21
1630913700000|2021-09-06 07:35:00|9227.3|9222.3|9227.8|9222.8|9227.8|9222.8|9226.3|9221.3|21
1630914000000|2021-09-06 07:40:00|9227.5|9222.5|9228.5|9223.5|9228.5|9223.5|9227.5|9222.5|48
1630914300000|2021-09-06 07:45:00|9228.2|9223.2|9228|9223|9228.5|9223.5|9227.5|9222.5|62
1630914600000|2021-09-06 07:50:00|9227.8|9222.8|9226.7|9221.7|9228.3|9223.3|9226.5|9221.5|28
1630914900000|2021-09-06 07:55:00|9226.8|9221.8|9228.5|9223.5|9230.2|9225.2|9226.7|9221.7|85
1630915200000|2021-09-06 08:00:00|9228.3|9223.3|9227.7|9222.7|9229.8|9224.8|9227.5|9222.5|28
1630915500000|2021-09-06 08:05:00|9227.8|9222.8|9227.8|9222.8|9228.3|9223.3|9227|9222|9
1630915800000|2021-09-06 08:10:00|9228|9223|9227.3|9222.3|9228.2|9223.2|9226.7|9221.7|1
1630916100000|2021-09-06 08:15:00|9227.5|9222.5|9227|9222|9227.8|9222.8|9226.5|9221.5|10
1630916400000|2021-09-06 08:20:00|9227.3|9222.3|9227|9222|9228|9223|9226.5|9221.5|9
1630916700000|2021-09-06 08:25:00|9226.5|9221.5|9226.3|9221.3|9227|9222|9225|9220|50
1630917000000|2021-09-06 08:30:00|9226.5|9221.5|9228.5|9223.5|9229.3|9224.3|9226.5|9221.5|44
1630917300000|2021-09-06 08:35:00|9228.8|9223.8|9227.5|9222.5|9229.2|9224.2|9226|9221|9
1630917600000|2021-09-06 08:40:00|9227.3|9222.3|9227.5|9222.5|9228|9223|9226.5|9221.5|9
1630917900000|2021-09-06 08:45:00|9227.8|9222.8|9227.3|9222.3|9228.3|9223.3|9226.5|9221.5|11
1630918200000|2021-09-06 08:50:00|9227|9222|9227.5|9222.5|9227.5|9222.5|9225.8|9220.8|22
1630918500000|2021-09-06 08:55:00|9227.8|9222.8|9227.5|9222.5|9228.5|9223.5|9226.3|9221.3|16
1630918800000|2021-09-06 09:00:00|9227.1|9222.1|9227.3|9222.3|9227.5|9222.5|9225.8|9220.8|23
1630919100000|2021-09-06 09:05:00|9227.5|9222.5|9228|9223|9228.3|9223.3|9227|9222|10
1630919400000|2021-09-06 09:10:00|9227.8|9222.8|9228.8|9223.8|9229.3|9224.3|9227.6|9222.6|35
1630919700000|2021-09-06 09:15:00|9228.5|9223.5|9229.8|9224.8|9229.8|9224.8|9227.8|9222.8|21
1630920000000|2021-09-06 09:20:00|9230.3|9225.3|9232.5|9227.5|9232.8|9227.8|9229.8|9224.8|64
1630920300000|2021-09-06 09:25:00|9232.3|9227.3|9230.8|9225.8|9233.3|9228.3|9230.8|9225.8|41
1630920600000|2021-09-06 09:30:00|9231.3|9226.3|9230.3|9225.3|9232.5|9227.5|9230|9225|28
1630920900000|2021-09-06 09:35:00|9230.5|9225.5|9231.5|9226.5|9232.3|9227.3|9230.3|9225.3|16
1630921200000|2021-09-06 09:40:00|9231.3|9226.3|9231.5|9226.5|9231.8|9226.8|9230.8|9225.8|69
1630921500000|2021-09-06 09:45:00|9231.3|9226.3|9232|9227|9232.1|9227.1|9230.8|9225.8|20
1630921800000|2021-09-06 09:50:00|9231.8|9226.8|9230.8|9225.8|9231.8|9226.8|9230.3|9225.3|11
1630922100000|2021-09-06 09:55:00|9231.1|9226.1|9230.3|9225.3|9231.1|9226.1|9229.8|9224.8|15
1630922400000|2021-09-06 10:00:00|9230.6|9225.6|9227.3|9222.3|9231|9226|9227.3|9222.3|23
1630922700000|2021-09-06 10:05:00|9227.1|9222.1|9229.6|9224.6|9230.6|9225.6|9227|9222|12
1630923000000|2021-09-06 10:10:00|9229.5|9224.5|9228.8|9223.8|9230.6|9225.6|9228.6|9223.6|2
1630923300000|2021-09-06 10:15:00|9228.3|9223.3|9228.3|9223.3|9229.1|9224.1|9227.8|9222.8|17
1630923600000|2021-09-06 10:20:00|9228.6|9223.6|9227.8|9222.8|9229|9224|9227.3|9222.3|16
1630923900000|2021-09-06 10:25:00|9228.1|9223.1|9228.6|9223.6|9229.1|9224.1|9227.6|9222.6|74
1630924200000|2021-09-06 10:30:00|9228.8|9223.8|9228.8|9223.8|9229.1|9224.1|9227.6|9222.6|12
1630924500000|2021-09-06 10:35:00|9228.6|9223.6|9229.1|9224.1|9229.6|9224.6|9228.1|9223.1|5
1630924800000|2021-09-06 10:40:00|9229.3|9224.3|9230.6|9225.6|9230.8|9225.8|9229.1|9224.1|11
1630925100000|2021-09-06 10:45:00|9230.3|9225.3|9228.1|9223.1|9230.3|9225.3|9227.6|9222.6|19
1630925400000|2021-09-06 10:50:00|9227.8|9222.8|9228.1|9223.1|9228.6|9223.6|9227.8|9222.8|8
1630925700000|2021-09-06 10:55:00|9228.3|9223.3|9228.1|9223.1|9229|9224|9227.3|9222.3|18
1630926000000|2021-09-06 11:00:00|9228.3|9223.3|9227.8|9222.8|9229.6|9224.6|9227.3|9222.3|12
1630926300000|2021-09-06 11:05:00|9227.6|9222.6|9228.1|9223.1|9228.3|9223.3|9227.3|9222.3|12
1630926600000|2021-09-06 11:10:00|9227.8|9222.8|9227.3|9222.3|9228.6|9223.6|9226.3|9221.3|47
1630926900000|2021-09-06 11:15:00|9227.1|9222.1|9228.6|9223.6|9228.6|9223.6|9227.1|9222.1|68
1630927200000|2021-09-06 11:20:00|9228.3|9223.3|9229.3|9224.3|9229.5|9224.5|9228.1|9223.1|69
1630927500000|2021-09-06 11:25:00|9229.5|9224.5|9228.3|9223.3|9230.3|9225.3|9228.3|9223.3|35
1630927800000|2021-09-06 11:30:00|9228.5|9223.5|9228.5|9223.5|9229.3|9224.3|9228.5|9223.5|10
1630928100000|2021-09-06 11:35:00|9228.6|9223.6|9227.3|9222.3|9229.5|9224.5|9226.8|9221.8|11
1630928400000|2021-09-06 11:40:00|9227.1|9222.1|9227.5|9222.5|9228|9223|9226.5|9221.5|12
1630928700000|2021-09-06 11:45:00|9227.6|9222.6|9227.5|9222.5|9228.5|9223.5|9227|9222|6
1630929000000|2021-09-06 11:50:00|9227.3|9222.3|9226.8|9221.8|9227.3|9222.3|9226.5|9221.5|4
1630929300000|2021-09-06 11:55:00|9227|9222|9228.1|9223.1|9229|9224|9227|9222|20
1630929600000|2021-09-06 12:00:00|9228|9223|9228.1|9223.1|9229.6|9224.6|9227.5|9222.5|31
1630929900000|2021-09-06 12:05:00|9228.3|9223.3|9228.5|9223.5|9229.1|9224.1|9227.8|9222.8|11
1630930200000|2021-09-06 12:10:00|9228.6|9223.6|9227.3|9222.3|9228.6|9223.6|9227.1|9222.1|14
1630930500000|2021-09-06 12:15:00|9227.6|9222.6|9228.6|9223.6|9228.6|9223.6|9227.3|9222.3|3
1630930800000|2021-09-06 12:20:00|9228.5|9223.5|9227.8|9222.8|9229.5|9224.5|9227.8|9222.8|11
1630931100000|2021-09-06 12:25:00|9228|9223|9227.1|9222.1|9229.1|9224.1|9227|9222|116
1630931400000|2021-09-06 12:30:00|9227|9222|9227.8|9222.8|9228|9223|9226.8|9221.8|9
1630931700000|2021-09-06 12:35:00|9228|9223|9227.5|9222.5|9228|9223|9227.3|9222.3|4
1630932000000|2021-09-06 12:40:00|9227.6|9222.6|9226.8|9221.8|9228.8|9223.8|9226.8|9221.8|17
1630932300000|2021-09-06 12:45:00|9227|9222|9226.3|9221.3|9227.1|9222.1|9225.8|9220.8|61
1630932600000|2021-09-06 12:50:00|9226|9221|9226.5|9221.5|9226.6|9221.6|9225.3|9220.3|9
1630932900000|2021-09-06 12:55:00|9226.6|9221.6|9225.8|9220.8|9227.3|9222.3|9225.8|9220.8|48
1630933200000|2021-09-06 13:00:00|9226.1|9221.1|9224.1|9219.1|9226.3|9221.3|9223.8|9218.8|12
1630933500000|2021-09-06 13:05:00|9224.3|9219.3|9225.1|9220.1|9225.1|9220.1|9223.3|9218.3|30
1630933800000|2021-09-06 13:10:00|9225.5|9220.5|9224.6|9219.6|9226|9221|9224|9219|10
1630934100000|2021-09-06 13:15:00|9225|9220|9225.1|9220.1|9225.8|9220.8|9224.6|9219.6|8
1630934400000|2021-09-06 13:20:00|9225.3|9220.3|9225.1|9220.1|9226.1|9221.1|9224.8|9219.8|133
1630934700000|2021-09-06 13:25:00|9224.8|9219.8|9225|9220|9225.6|9220.6|9224.1|9219.1|15
1630935000000|2021-09-06 13:30:00|9224.8|9219.8|9225.8|9220.8|9226.1|9221.1|9224|9219|28
1630935300000|2021-09-06 13:35:00|9225.6|9220.6|9225.3|9220.3|9226.1|9221.1|9225.3|9220.3|61
1630935600000|2021-09-06 13:40:00|9225.1|9220.1|9225.8|9220.8|9226.3|9221.3|9224.8|9219.8|7
1630935900000|2021-09-06 13:45:00|9226.1|9221.1|9226.6|9221.6|9226.8|9221.8|9225.8|9220.8|82
1630936200000|2021-09-06 13:50:00|9226.5|9221.5|9225.8|9220.8|9226.8|9221.8|9225.3|9220.3|9
1630936500000|2021-09-06 13:55:00|9225.5|9220.5|9225.1|9220.1|9225.5|9220.5|9224.3|9219.3|225
1630936800000|2021-09-06 14:00:00|9224.8|9219.8|9226.3|9221.3|9226.3|9221.3|9224.8|9219.8|40
1630937100000|2021-09-06 14:05:00|9225.8|9220.8|9223.8|9218.8|9226.1|9221.1|9223.3|9218.3|63
1630937400000|2021-09-06 14:10:00|9224.1|9219.1|9224.8|9219.8|9225.6|9220.6|9224.1|9219.1|25
1630937700000|2021-09-06 14:15:00|9225.3|9220.3|9225.8|9220.8|9226.3|9221.3|9225.3|9220.3|10
1630938000000|2021-09-06 14:20:00|9225.6|9220.6|9225.3|9220.3|9226.3|9221.3|9225.1|9220.1|12
1630938300000|2021-09-06 14:25:00|9225.6|9220.6|9225.8|9220.8|9226.1|9221.1|9224.8|9219.8|19
1630938600000|2021-09-06 14:30:00|9226.1|9221.1|9227.1|9222.1|9227.3|9222.3|9225.6|9220.6|70
1630938900000|2021-09-06 14:35:00|9226.8|9221.8|9226.3|9221.3|9227.6|9222.6|9226.3|9221.3|35
1630939200000|2021-09-06 14:40:00|9226.1|9221.1|9226.6|9221.6|9226.6|9221.6|9225.5|9220.5|7
1630939500000|2021-09-06 14:45:00|9226.8|9221.8|9227.3|9222.3|9227.3|9222.3|9225.3|9220.3|21
1630939800000|2021-09-06 14:50:00|9227.4|9222.4|9228.9|9223.9|9228.9|9223.9|9227.4|9222.4|22
1630940100000|2021-09-06 14:55:00|9229.8|9224.8|9228.3|9223.3|9231.3|9226.3|9228.3|9223.3|80
1630940400000|2021-09-06 15:00:00|9228.1|9223.1|9228.9|9223.9|9229.8|9224.8|9228.1|9223.1|26
1630940700000|2021-09-06 15:05:00|9229.1|9224.1|9229.8|9224.8|9229.8|9224.8|9228.9|9223.9|31
1630941000000|2021-09-06 15:10:00|9230.1|9225.1|9229.1|9224.1|9230.1|9225.1|9228.3|9223.3|113
1630941300000|2021-09-06 15:15:00|9228.8|9223.8|9228.3|9223.3|9229.6|9224.6|9227.8|9222.8|10
1630941600000|2021-09-06 15:20:00|9228.6|9223.6|9228.3|9223.3|9229.1|9224.1|9228.1|9223.1|19
1630941900000|2021-09-06 15:25:00|9228.8|9223.8|9228.8|9223.8|9229.3|9224.3|9228.3|9223.3|23
1630942200000|2021-09-06 15:30:00|9229|9224|9227.3|9222.3|9229.1|9224.1|9227.3|9222.3|22
1630942500000|2021-09-06 15:35:00|9227.6|9222.6|9225.8|9220.8|9227.6|9222.6|9225.8|9220.8|55
1630942800000|2021-09-06 15:40:00|9225.6|9220.6|9225.3|9220.3|9225.8|9220.8|9224.8|9219.8|7
1630943100000|2021-09-06 15:45:00|9225.6|9220.6|9225.8|9220.8|9226.3|9221.3|9225.3|9220.3|6
1630943400000|2021-09-06 15:50:00|9225.3|9220.3|9225.8|9220.8|9226.1|9221.1|9225.3|9220.3|5
1630943700000|2021-09-06 15:55:00|||||||||8
1630944000000|2021-09-06 16:00:00|9226.1|9221.1|9225.8|9220.8|9226.1|9221.1|9225.3|9220.3|16
1630944300000|2021-09-06 16:05:00|9226.1|9221.1|9225.3|9220.3|9226.1|9221.1|9225.3|9220.3|24
1630944600000|2021-09-06 16:10:00|9225.6|9220.6|9224.3|9219.3|9225.8|9220.8|9224.3|9219.3|17
1630944900000|2021-09-06 16:15:00|9224.1|9219.1|9223.6|9218.6|9224.3|9219.3|9223.3|9218.3|20
1630945200000|2021-09-06 16:20:00|9223.8|9218.8|9223.8|9218.8|9223.8|9218.8|9223.3|9218.3|24
1630945500000|2021-09-06 16:25:00|9224.1|9219.1|9224.3|9219.3|9224.3|9219.3|9223.8|9218.8|42
1630945800000|2021-09-06 16:30:00|9224.8|9219.8|9224.8|9219.8|9225.3|9220.3|9224.8|9219.8|14
1630946100000|2021-09-06 16:35:00|9224.3|9219.3|9224.3|9219.3|9224.3|9219.3|9223.8|9218.8|18
1630946400000|2021-09-06 16:40:00|9224.6|9219.6|9224.3|9219.3|9225.1|9220.1|9224.3|9219.3|52
1630946700000|2021-09-06 16:45:00|9224.6|9219.6|9223.6|9218.6|9224.6|9219.6|9223.3|9218.3|4
1630947000000|2021-09-06 16:50:00|9223.8|9218.8|9222.8|9217.8|9224|9219|9222.6|9217.6|21
1630947300000|2021-09-06 16:55:00|9223.1|9218.1|9223.1|9218.1|9223.1|9218.1|9222.6|9217.6|16
1630972800000|2021-09-07 00:00:00|9221.5|9216.5|9221|9216|9221.8|9216.8|9220.3|9215.3|58
1630973100000|2021-09-07 00:05:00|9221.1|9216.1|9220|9215|9221.8|9216.8|9220|9215|39
1630973400000|2021-09-07 00:10:00|9219.8|9214.8|9218.3|9213.3|9220|9215|9218.3|9213.3|32
1630973700000|2021-09-07 00:15:00|9218|9213|9217|9212|9218.3|9213.3|9216.8|9211.8|118
1630974000000|2021-09-07 00:20:00|9217.3|9212.3|9218|9213|9218.1|9213.1|9217.3|9212.3|18
1630974300000|2021-09-07 00:25:00|9217.6|9212.6|9217.3|9212.3|9217.8|9212.8|9217.1|9212.1|29
1630974600000|2021-09-07 00:30:00|9217|9212|9215.8|9210.8|9217|9212|9215.3|9210.3|85
1630974900000|2021-09-07 00:35:00|9215.6|9210.6|9216.3|9211.3|9216.5|9211.5|9215.6|9210.6|10
1630975200000|2021-09-07 00:40:00|9216.1|9211.1|9215.3|9210.3|9216.1|9211.1|9214.8|9209.8|83
1630975500000|2021-09-07 00:45:00|9215.1|9210.1|9214.6|9209.6|9215.3|9210.3|9214.3|9209.3|123
1630975800000|2021-09-07 00:50:00|9214.8|9209.8|9215.1|9210.1|9215.1|9210.1|9214.3|9209.3|20
1630976100000|2021-09-07 00:55:00|9215.3|9210.3|9215.8|9210.8|9216.3|9211.3|9214.8|9209.8|32
1630976400000|2021-09-07 01:00:00|9216.1|9211.1|9215.1|9210.1|9216.6|9211.6|9214.3|9209.3|41
1630976700000|2021-09-07 01:05:00|9214.8|9209.8|9215.3|9210.3|9215.3|9210.3|9214.3|9209.3|12
1630977000000|2021-09-07 01:10:00|9214.8|9209.8|9215.1|9210.1|9215.6|9210.6|9214.8|9209.8|23
1630977300000|2021-09-07 01:15:00|9214.8|9209.8|9214.3|9209.3|9215.1|9210.1|9214.3|9209.3|138
1630977600000|2021-09-07 01:20:00|9214.1|9209.1|9213.3|9208.3|9214.3|9209.3|9213.3|9208.3|40
1630977900000|2021-09-07 01:25:00|9213.5|9208.5|9213.5|9208.5|9213.8|9208.8|9212.5|9207.5|88
1630978200000|2021-09-07 01:30:00|9213.6|9208.6|9213.1|9208.1|9213.8|9208.8|9213.1|9208.1|8
1630978500000|2021-09-07 01:35:00|9213.3|9208.3|9213|9208|9213.3|9208.3|9212.6|9207.6|14
1630978800000|2021-09-07 01:40:00|9212.8|9207.8|9213.3|9208.3|9213.3|9208.3|9212.3|9207.3|18
1630979100000|2021-09-07 01:45:00|9213.6|9208.6|9213.8|9208.8|9213.8|9208.8|9213.1|9208.1|14
1630979400000|2021-09-07 01:50:00|9214|9209|9213.8|9208.8|9214.6|9209.6|9213.8|9208.8|13
1630979700000|2021-09-07 01:55:00|9213.6|9208.6|9214.1|9209.1|9214.3|9209.3|9213.3|9208.3|31
1630980000000|2021-09-07 02:00:00|9214.3|9209.3|9214.8|9209.8|9214.8|9209.8|9214.1|9209.1|6
1630980300000|2021-09-07 02:05:00|9214.6|9209.6|9215.1|9210.1|9215.3|9210.3|9214.6|9209.6|5
1630980600000|2021-09-07 02:10:00|9215.3|9210.3|9215.1|9210.1|9215.6|9210.6|9214.6|9209.6|9
1630980900000|2021-09-07 02:15:00|9215.6|9210.6|9215.8|9210.8|9215.8|9210.8|9215.1|9210.1|5
1630981200000|2021-09-07 02:20:00|9215.6|9210.6|9215.3|9210.3|9215.6|9210.6|9214.8|9209.8|27
1630981500000|2021-09-07 02:25:00|9215.6|9210.6|9215.8|9210.8|9216.1|9211.1|9215.6|9210.6|15
1630981800000|2021-09-07 02:30:00|9215.6|9210.6|9215.6|9210.6|9215.8|9210.8|9215.1|9210.1|13
1630982100000|2021-09-07 02:35:00|9215.8|9210.8|9216.1|9211.1|9216.1|9211.1|9215.6|9210.6|1
1630982400000|2021-09-07 02:40:00|9216.3|9211.3|9215.3|9210.3|9216.3|9211.3|9214.8|9209.8|597
1630982700000|2021-09-07 02:45:00|9215.5|9210.5|9215.5|9210.5|9215.5|9210.5|9215.3|9210.3|84
1630983000000|2021-09-07 02:50:00|9215.3|9210.3|9215.1|9210.1|9215.8|9210.8|9214.3|9209.3|90
1630983300000|2021-09-07 02:55:00|9215|9210|9214.3|9209.3|9215|9210|9214.3|9209.3|13
1630983600000|2021-09-07 03:00:00|9214.6|9209.6|9214.3|9209.3|9215.3|9210.3|9214.3|9209.3|49
1630983900000|2021-09-07 03:05:00|9213.8|9208.8|9213.8|9208.8|9214.1|9209.1|9213.3|9208.3|8
1630984200000|2021-09-07 03:10:00|9214.1|9209.1|9214.6|9209.6|9214.8|9209.8|9214.1|9209.1|6
1630984500000|2021-09-07 03:15:00|9214.8|9209.8|9215.3|9210.3|9215.8|9210.8|9214.6|9209.6|20
1630984800000|2021-09-07 03:20:00|9215.1|9210.1|9215.3|9210.3|9215.6|9210.6|9215.1|9210.1|19
1630985100000|2021-09-07 03:25:00|9215.6|9210.6|9215.6|9210.6|9216.1|9211.1|9215.6|9210.6|10
1630985400000|2021-09-07 03:30:00|9215.8|9210.8|9216.6|9211.6|9217.1|9212.1|9215.8|9210.8|126
1630985700000|2021-09-07 03:35:00|9216.8|9211.8|9216.8|9211.8|9216.8|9211.8|9216.6|9211.6|2
1630986000000|2021-09-07 03:40:00|9217.1|9212.1|9217.1|9212.1|9217.8|9212.8|9217.1|9212.1|95
1630986300000|2021-09-07 03:45:00|9217.3|9212.3|9217.8|9212.8|9217.8|9212.8|9217.3|9212.3|33
1630986600000|2021-09-07 03:50:00|9218.1|9213.1|9217.8|9212.8|9218.3|9213.3|9217.3|9212.3|30
1630986900000|2021-09-07 03:55:00|9218.1|9213.1|9217.1|9212.1|9218.1|9213.1|9217.1|9212.1|8
1630987200000|2021-09-07 04:00:00|9216.8|9211.8|9217.1|9212.1|9217.3|9212.3|9216.8|9211.8|7
1630987500000|2021-09-07 04:05:00|9217.3|9212.3|9217.1|9212.1|9217.3|9212.3|9217.1|9212.1|2
1630987800000|2021-09-07 04:10:00|9217.3|9212.3|9217.6|9212.6|9217.6|9212.6|9217.3|9212.3|24
1630988100000|2021-09-07 04:15:00|9217.3|9212.3|9218.1|9213.1|9218.1|9213.1|9217.3|9212.3|7
1630988400000|2021-09-07 04:20:00|9217.8|9212.8|9217.3|9212.3|9217.8|9212.8|9217.3|9212.3|4
1630988700000|2021-09-07 04:25:00|9217.1|9212.1|9217.6|9212.6|9217.6|9212.6|9217.1|9212.1|7
1630989000000|2021-09-07 04:30:00|9217.8|9212.8|9214.5|9209.5|9217.8|9212.8|9214|9209|375
1630989300000|2021-09-07 04:35:00|9214.8|9209.8|9214.5|9209.5|9214.8|9209.8|9214|9209|246
1630989600000|2021-09-07 04:40:00|9214.8|9209.8|9217.3|9212.3|9217.8|9212.8|9214.5|9209.5|109
1630989900000|2021-09-07 04:45:00|9217.1|9212.1|9218.8|9213.8|9218.8|9213.8|9217.1|9212.1|18
1630990200000|2021-09-07 04:50:00|9218.5|9213.5|9218.6|9213.6|9219.3|9214.3|9218.3|9213.3|118
1630990500000|2021-09-07 04:55:00|9218.3|9213.3|9220.1|9215.1|9220.3|9215.3|9218.3|9213.3|65
1630990800000|2021-09-07 05:00:00|9219.8|9214.8|9222.3|9217.3|9222.3|9217.3|9219.8|9214.8|83
1630991100000|2021-09-07 05:05:00|9222.1|9217.1|9223.6|9218.6|9223.8|9218.8|9221.3|9216.3|44
1630991400000|2021-09-07 05:10:00|9223.3|9218.3|9221.8|9216.8|9223.3|9218.3|9221.8|9216.8|23
1630991700000|2021-09-07 05:15:00|9221.5|9216.5|9220.8|9215.8|9222.1|9217.1|9220.8|9215.8|11
1630992000000|2021-09-07 05:20:00|9220.6|9215.6|9221.6|9216.6|9221.8|9216.8|9220.3|9215.3|9
1630992300000|2021-09-07 05:25:00|9221.5|9216.5|9222.3|9217.3|9222.5|9217.5|9221.3|9216.3|17
1630992600000|2021-09-07 05:30:00|9222.5|9217.5|9222.5|9217.5|9223.1|9218.1|9222.3|9217.3|10
1630992900000|2021-09-07 05:35:00|9222.3|9217.3|9222.3|9217.3|9223.1|9218.1|9222|9217|27
1630993200000|2021-09-07 05:40:00|9221.8|9216.8|9221.6|9216.6|9222.1|9217.1|9221.3|9216.3|18
1630993500000|2021-09-07 05:45:00|9222|9217|9222.3|9217.3|9222.3|9217.3|9221.6|9216.6|54
1630993800000|2021-09-07 05:50:00|9222.5|9217.5|9222.3|9217.3|9222.8|9217.8|9221.8|9216.8|19
1630994100000|2021-09-07 05:55:00|9222|9217|9223.1|9218.1|9223.1|9218.1|9221.6|9216.6|62
1630994400000|2021-09-07 06:00:00|9222.6|9217.6|9223.5|9218.5|9224.1|9219.1|9222.3|9217.3|57
1630994700000|2021-09-07 06:05:00|9223.3|9218.3|9223.6|9218.6|9223.8|9218.8|9221.8|9216.8|68
1630995000000|2021-09-07 06:10:00|9223.8|9218.8|9224.3|9219.3|9224.8|9219.8|9223.5|9218.5|42
1630995300000|2021-09-07 06:15:00|9224.8|9219.8|9223.5|9218.5|9224.8|9219.8|9223.5|9218.5|6
1630995600000|2021-09-07 06:20:00|9223.6|9218.6|9224|9219|9225|9220|9223.5|9218.5|40
1630995900000|2021-09-07 06:25:00|9223.8|9218.8|9227.5|9222.5|9227.8|9222.8|9223.8|9218.8|20
1630996200000|2021-09-07 06:30:00|9227.3|9222.3|9229.1|9224.1|9230.3|9225.3|9227|9222|64
1630996500000|2021-09-07 06:35:00|9229.5|9224.5|9228|9223|9229.5|9224.5|9227.8|9222.8|33
1630996800000|2021-09-07 06:40:00|9228.1|9223.1|9227.3|9222.3|9228.5|9223.5|9227|9222|44
1630997100000|2021-09-07 06:45:00|9227.1|9222.1|9227.1|9222.1|9227.8|9222.8|9226.6|9221.6|30
1630997400000|2021-09-07 06:50:00|9227.3|9222.3|9226.8|9221.8|9227.3|9222.3|9226.1|9221.1|7
1630997700000|2021-09-07 06:55:00|9226.6|9221.6|9224.6|9219.6|9227.3|9222.3|9224.6|9219.6|28
1630998000000|2021-09-07 07:00:00|9224.5|9219.5|9224.5|9219.5|9226.1|9221.1|9223.3|9218.3|33
1630998300000|2021-09-07 07:05:00|9224.3|9219.3|9225.1|9220.1|9227.3|9222.3|9224.1|9219.1|60
1630998600000|2021-09-07 07:10:00|9225.5|9220.5|9224.5|9219.5|9226|9221|9223.8|9218.8|34
1630998900000|2021-09-07 07:15:00|9224|9219|9221.8|9216.8|9224|9219|9221.5|9216.5|25
1630999200000|2021-09-07 07:20:00|9222|9217|9220.3|9215.3|9222.8|9217.8|9220.3|9215.3|292
1630999500000|2021-09-07 07:25:00|9220|9215|9219.5|9214.5|9220.8|9215.8|9219|9214|152
1630999800000|2021-09-07 07:30:00|9219.8|9214.8|9219.5|9214.5|9220.1|9215.1|9219|9214|41
1631000100000|2021-09-07 07:35:00|9219.3|9214.3|9217.8|9212.8|9219.3|9214.3|9216.3|9211.3|362
1631000400000|2021-09-07 07:40:00|9217.6|9212.6|9217.8|9212.8|9218.3|9213.3|9216.3|9211.3|81
1631000700000|2021-09-07 07:45:00|9218.1|9213.1|9219.6|9214.6|9219.8|9214.8|9218.1|9213.1|49
1631001000000|2021-09-07 07:50:00|9219.3|9214.3|9220.8|9215.8|9221.3|9216.3|9219.1|9214.1|130
1631001300000|2021-09-07 07:55:00|9220.6|9215.6|9221.6|9216.6|9222.3|9217.3|9220.6|9215.6|98
1631001600000|2021-09-07 08:00:00|9221.3|9216.3|9227.3|9222.3|9227.8|9222.8|9221.3|9216.3|278
1631001900000|2021-09-07 08:05:00|9227.8|9222.8|9229.8|9224.8|9230.8|9225.8|9227.3|9222.3|337
1631002200000|2021-09-07 08:10:00|9230.3|9225.3|9229.6|9224.6|9231.3|9226.3|9229.3|9224.3|138
1631002500000|2021-09-07 08:15:00|9229.8|9224.8|9231.1|9226.1|9231.1|9226.1|9228.3|9223.3|85
1631002800000|2021-09-07 08:20:00|9231.3|9226.3|9230.3|9225.3|9231.3|9226.3|9230|9225|13
1631003100000|2021-09-07 08:25:00|9230|9225|9231.8|9226.8|9232.8|9227.8|9229.8|9224.8|69
1631003400000|2021-09-07 08:30:00|9232|9227|9232|9227|9233.8|9228.8|9231.8|9226.8|99
1631003700000|2021-09-07 08:35:00|9231.8|9226.8|9229.3|9224.3|9232|9227|9229.3|9224.3|21
1631004000000|2021-09-07 08:40:00|9229|9224|9229.5|9224.5|9230.8|9225.8|9228.8|9223.8|35
1631004300000|2021-09-07 08:45:00|9229.8|9224.8|9227.8|9222.8|9229.8|9224.8|9227.5|9222.5|33
1631004600000|2021-09-07 08:50:00|9228|9223|9225.3|9220.3|9228.3|9223.3|9225.3|9220.3|135
1631004900000|2021-09-07 08:55:00|9225.5|9220.5|9223.5|9218.5|9226|9221|9223.5|9218.5|27
1631005200000|2021-09-07 09:00:00|9223.3|9218.3|9221.8|9216.8|9224.3|9219.3|9221.3|9216.3|286
1631005500000|2021-09-07 09:05:00|9221.5|9216.5|9222.8|9217.8|9223.8|9218.8|9221.5|9216.5|37
1631005800000|2021-09-07 09:10:00|9223|9218|9225.8|9220.8|9225.8|9220.8|9222.8|9217.8|67
1631006100000|2021-09-07 09:15:00|9226|9221|9224.3|9219.3|9226.8|9221.8|9223.8|9218.8|25
1631006400000|2021-09-07 09:20:00|9224|9219|9225.3|9220.3|9225.5|9220.5|9222.3|9217.3|30
1631006700000|2021-09-07 09:25:00|9225.5|9220.5|9223.5|9218.5|9225.5|9220.5|9223.3|9218.3|36
1631007000000|2021-09-07 09:30:00|9223.8|9218.8|9224.5|9219.5|9225.5|9220.5|9223.8|9218.8|78
1631007300000|2021-09-07 09:35:00|9224.3|9219.3|9223.8|9218.8|9224.5|9219.5|9222.3|9217.3|20
1631007600000|2021-09-07 09:40:00|9223.5|9218.5|9223.8|9218.8|9225|9220|9223|9218|38
1631007900000|2021-09-07 09:45:00|9223.5|9218.5|9225|9220|9225.5|9220.5|9223.3|9218.3|24
1631008200000|2021-09-07 09:50:00|9225.1|9220.1|9229.8|9224.8|9230.5|9225.5|9224.5|9219.5|213
1631008500000|2021-09-07 09:55:00|9229.5|9224.5|9231.3|9226.3|9232.8|9227.8|9229.5|9224.5|114
1631008800000|2021-09-07 10:00:00|9231|9226|9230.6|9225.6|9231|9226|9227.5|9222.5|28
1631009100000|2021-09-07 10:05:00|9230.8|9225.8|9232|9227|9233.3|9228.3|9230.5|9225.5|35
1631009400000|2021-09-07 10:10:00|9232.3|9227.3|9231.5|9226.5|9234.3|9229.3|9231.5|9226.5|49
1631009700000|2021-09-07 10:15:00|9231.8|9226.8|9232|9227|9233.3|9228.3|9231|9226|38
1631010000000|2021-09-07 10:20:00|9232.1|9227.1|9232.5|9227.5|9233.3|9228.3|9231.5|9226.5|7
1631010300000|2021-09-07 10:25:00|9232.3|9227.3|9232.6|9227.6|9233.8|9228.8|9232.1|9227.1|32
1631010600000|2021-09-07 10:30:00|9232.8|9227.8|9233.6|9228.6|9234.1|9229.1|9232.8|9227.8|55
1631010900000|2021-09-07 10:35:00|9233.5|9228.5|9234.8|9229.8|9235.6|9230.6|9232.8|9227.8|275
1631011200000|2021-09-07 10:40:00|9234.1|9229.1|9233|9228|9234.8|9229.8|9232.8|9227.8|79
1631011500000|2021-09-07 10:45:00|9233.1|9228.1|9232|9227|9233.1|9228.1|9231.8|9226.8|47
1631011800000|2021-09-07 10:50:00|9232.3|9227.3|9229.8|9224.8|9232.3|9227.3|9229.8|9224.8|69
1631012100000|2021-09-07 10:55:00|9229.5|9224.5|9228.3|9223.3|9229.8|9224.8|9228.3|9223.3|56
1631012400000|2021-09-07 11:00:00|9228.5|9223.5|9227|9222|9228.6|9223.6|9226.8|9221.8|42
1631012700000|2021-09-07 11:05:00|9226.8|9221.8|9231|9226|9231.1|9226.1|9226.5|9221.5|616
1631013000000|2021-09-07 11:10:00|9230.6|9225.6|9231|9226|9231.1|9226.1|9228.8|9223.8|23
1631013300000|2021-09-07 11:15:00|9231.1|9226.1|9231|9226|9232.3|9227.3|9230|9225|34
1631013600000|2021-09-07 11:20:00|9231.1|9226.1|9231.3|9226.3|9231.8|9226.8|9230.5|9225.5|19
1631013900000|2021-09-07 11:25:00|9231.5|9226.5|9231.3|9226.3|9232.5|9227.5|9230.5|9225.5|30
1631014200000|2021-09-07 11:30:00|9231.6|9226.6|9232.1|9227.1|9232.5|9227.5|9231|9226|27
1631014500000|2021-09-07 11:35:00|9231.8|9226.8|9231.5|9226.5|9233.5|9228.5|9231.3|9226.3|18
1631014800000|2021-09-07 11:40:00|9231.3|9226.3|9234.1|9229.1|9234.3|9229.3|9231.3|9226.3|33
1631015100000|2021-09-07 11:45:00|9234.3|9229.3|9237.6|9232.6|9237.6|9232.6|9234.1|9229.1|153
1631015400000|2021-09-07 11:50:00|9237.3|9232.3|9238.8|9233.8|9239.1|9234.1|9237.1|9232.1|216
1631015700000|2021-09-07 11:55:00|9238.6|9233.6|9236.6|9231.6|9239.6|9234.6|9236.3|9231.3|71
1631016000000|2021-09-07 12:00:00|9236.3|9231.3|9236.1|9231.1|9237.6|9232.6|9235.6|9230.6|53
1631016300000|2021-09-07 12:05:00|9235.8|9230.8|9236.8|9231.8|9236.8|9231.8|9234.6|9229.6|59
1631016600000|2021-09-07 12:10:00|9237.1|9232.1|9238.6|9233.6|9239.3|9234.3|9236.6|9231.6|49
1631016900000|2021-09-07 12:15:00|9238.3|9233.3|9236.8|9231.8|9239.1|9234.1|9236.6|9231.6|20
1631017200000|2021-09-07 12:20:00|9236.6|9231.6|9237.1|9232.1|9237.3|9232.3|9236.1|9231.1|43
1631017500000|2021-09-07 12:25:00|9237.3|9232.3|9236.3|9231.3|9237.3|9232.3|9236.1|9231.1|58
1631017800000|2021-09-07 12:30:00|9236.6|9231.6|9236.3|9231.3|9237.3|9232.3|9235.8|9230.8|122
1631018100000|2021-09-07 12:35:00|9235.9|9230.9|9234.1|9229.1|9236.1|9231.1|9233.8|9228.8|311
1631018400000|2021-09-07 12:40:00|9234.3|9229.3|9234.1|9229.1|9235.8|9230.8|9233.8|9228.8|30
1631018700000|2021-09-07 12:45:00|9233.8|9228.8|9237.8|9232.8|9238.3|9233.3|9233.8|9228.8|42
1631019000000|2021-09-07 12:50:00|9238.1|9233.1|9241.6|9236.6|9242.8|9237.8|9237.6|9232.6|540
1631019300000|2021-09-07 12:55:00|9242.1|9237.1|9242.3|9237.3|9243.3|9238.3|9241.6|9236.6|111
1631019600000|2021-09-07 13:00:00|9242.6|9237.6|9242.8|9237.8|9244.3|9239.3|9241.8|9236.8|205
1631019900000|2021-09-07 13:05:00|9243.1|9238.1|9244.3|9239.3|9244.3|9239.3|9241.8|9236.8|101
1631020200000|2021-09-07 13:10:00|9244.1|9239.1|9246.3|9241.3|9246.3|9241.3|9243.6|9238.6|129
1631020500000|2021-09-07 13:15:00|9246.6|9241.6|9244.6|9239.6|9247.3|9242.3|9244.1|9239.1|183
1631020800000|2021-09-07 13:20:00|9244.3|9239.3|9247.1|9242.1|9247.9|9242.9|9243.8|9238.8|944
1631021100000|2021-09-07 13:25:00|9247.4|9242.4|9246.1|9241.1|9247.9|9242.9|9245.9|9240.9|146
1631021400000|2021-09-07 13:30:00|9245.9|9240.9|9239.3|9234.3|9245.9|9240.9|9239.3|9234.3|339
1631021700000|2021-09-07 13:35:00|9239.1|9234.1|9237.6|9232.6|9239.4|9234.4|9237.1|9232.1|152
1631022000000|2021-09-07 13:40:00|9238.1|9233.1|9238.8|9233.8|9238.8|9233.8|9235.4|9230.4|118
1631022300000|2021-09-07 13:45:00|9238.9|9233.9|9241.1|9236.1|9241.6|9236.6|9238.8|9233.8|144
1631022600000|2021-09-07 13:50:00|9241.3|9236.3|9240.1|9235.1|9241.9|9236.9|9238.3|9233.3|53
1631022900000|2021-09-07 13:55:00|9239.6|9234.6|9238.6|9233.6|9241.6|9236.6|9237.3|9232.3|76
1631023200000|2021-09-07 14:00:00|9238.8|9233.8|9242.6|9237.6|9243.4|9238.4|9237.6|9232.6|177
1631023500000|2021-09-07 14:05:00|9242.8|9237.8|9244.9|9239.9|9245.4|9240.4|9242.6|9237.6|317
1631023800000|2021-09-07 14:10:00|9245.4|9240.4|9247.1|9242.1|9247.4|9242.4|9244.3|9239.3|181
1631024100000|2021-09-07 14:15:00|9246.9|9241.9|9248.1|9243.1|9249.4|9244.4|9246.6|9241.6|475
1631024400000|2021-09-07 14:20:00|9248.4|9243.4|9248.4|9243.4|9250.1|9245.1|9247.3|9242.3|130
1631024700000|2021-09-07 14:25:00|9248.9|9243.9|9252.1|9247.1|9252.4|9247.4|9248.6|9243.6|241
1631025000000|2021-09-07 14:30:00|9252.4|9247.4|9252.4|9247.4|9254.6|9249.6|9251.6|9246.6|237
1631025300000|2021-09-07 14:35:00|9252.9|9247.9|9249.9|9244.9|9253.4|9248.4|9249.9|9244.9|342
1631025600000|2021-09-07 14:40:00|9250.4|9245.4|9245.4|9240.4|9250.4|9245.4|9244.9|9239.9|228
1631025900000|2021-09-07 14:45:00|9245.9|9240.9|9248.9|9243.9|9249.4|9244.4|9245.4|9240.4|92
1631026200000|2021-09-07 14:50:00|9248.4|9243.4|9251.6|9246.6|9251.6|9246.6|9248.4|9243.4|64
1631026500000|2021-09-07 14:55:00|9251.9|9246.9|9249.6|9244.6|9251.9|9246.9|9249.4|9244.4|120
1631026800000|2021-09-07 15:00:00|9249.4|9244.4|9248.9|9243.9|9250.6|9245.6|9248.6|9243.6|157
1631027100000|2021-09-07 15:05:00|9249.1|9244.1|9250.6|9245.6|9251.1|9246.1|9248.9|9243.9|77
1631027400000|2021-09-07 15:10:00|9250.4|9245.4|9252.6|9247.6|9252.9|9247.9|9250.1|9245.1|72
1631027700000|2021-09-07 15:15:00|9252.9|9247.9|9252.8|9247.8|9253.4|9248.4|9252.4|9247.4|72
1631028000000|2021-09-07 15:20:00|9252.4|9247.4|9253.9|9248.9|9253.9|9248.9|9251.9|9246.9|86
1631028300000|2021-09-07 15:25:00|9253.8|9248.8|9254.4|9249.4|9254.9|9249.9|9253.4|9248.4|84
1631028600000|2021-09-07 15:30:00|9254.3|9249.3|9252.9|9247.9|9254.6|9249.6|9252.8|9247.8|116
1631028900000|2021-09-07 15:35:00|9253.1|9248.1|9248.8|9243.8|9253.1|9248.1|9248.8|9243.8|202
1631029200000|2021-09-07 15:40:00|9248.9|9243.9|9247.4|9242.4|9248.9|9243.9|9247.4|9242.4|106
1631029500000|2021-09-07 15:45:00|9247.8|9242.8|9246.4|9241.4|9247.8|9242.8|9245.9|9240.9|297
1631029800000|2021-09-07 15:50:00|9246.9|9241.9|9246.6|9241.6|9247.3|9242.3|9246.3|9241.3|103
1631030100000|2021-09-07 15:55:00|9246.4|9241.4|9246.9|9241.9|9247.1|9242.1|9245.9|9240.9|21
1631030400000|2021-09-07 16:00:00|9246.6|9241.6|9248.1|9243.1|9248.4|9243.4|9246.4|9241.4|128
1631030700000|2021-09-07 16:05:00|9248.6|9243.6|9247.9|9242.9|9249.1|9244.1|9247.6|9242.6|8
1631031000000|2021-09-07 16:10:00|9248.1|9243.1|9249.9|9244.9|9250.6|9245.6|9248.1|9243.1|29
1631031300000|2021-09-07 16:15:00|9249.6|9244.6|9246.9|9241.9|9249.6|9244.6|9246.4|9241.4|81
1631031600000|2021-09-07 16:20:00|9247.3|9242.3|9246.3|9241.3|9247.4|9242.4|9246.1|9241.1|123
1631031900000|2021-09-07 16:25:00|9246.4|9241.4|9248.4|9243.4|9248.8|9243.8|9246.4|9241.4|178
1631032200000|2021-09-07 16:30:00|9248.8|9243.8|9248.4|9243.4|9249.1|9244.1|9247.4|9242.4|60
1631032500000|2021-09-07 16:35:00|9248.3|9243.3|9247.9|9242.9|9248.9|9243.9|9247.4|9242.4|14
1631032800000|2021-09-07 16:40:00|9248.1|9243.1|9247.3|9242.3|9248.9|9243.9|9247.3|9242.3|61
1631033100000|2021-09-07 16:45:00|9247.1|9242.1|9248.3|9243.3|9248.4|9243.4|9246.8|9241.8|44
1631033400000|2021-09-07 16:50:00|9247.9|9242.9|9248.9|9243.9|9249.4|9244.4|9247.9|9242.9|28
1631033700000|2021-09-07 16:55:00|9249.4|9244.4|9250.3|9245.3|9250.9|9245.9|9249.4|9244.4|58
1631034000000|2021-09-07 17:00:00|9250.1|9245.1|9248.1|9243.1|9250.6|9245.6|9248.1|9243.1|14
1631034300000|2021-09-07 17:05:00|9247.9|9242.9|9248.9|9243.9|9249.4|9244.4|9247.9|9242.9|60
1631034600000|2021-09-07 17:10:00|9248.8|9243.8|9248.4|9243.4|9249.4|9244.4|9248.4|9243.4|161
1631034900000|2021-09-07 17:15:00|9248.9|9243.9|9248.1|9243.1|9249.1|9244.1|9248.1|9243.1|73
1631035200000|2021-09-07 17:20:00|9247.9|9242.9|9249.4|9244.4|9249.9|9244.9|9247.9|9242.9|41
1631035500000|2021-09-07 17:25:00|9249.6|9244.6|9251.6|9246.6|9251.6|9246.6|9249.4|9244.4|75
1631035800000|2021-09-07 17:30:00|9251.4|9246.4|9251.6|9246.6|9252.1|9247.1|9251.1|9246.1|32
1631036100000|2021-09-07 17:35:00|9251.1|9246.1|9250.9|9245.9|9251.4|9246.4|9250.1|9245.1|33
1631036400000|2021-09-07 17:40:00|9250.6|9245.6|9248.9|9243.9|9250.9|9245.9|9248.4|9243.4|49
1631036700000|2021-09-07 17:45:00|9249.1|9244.1|9247.4|9242.4|9249.1|9244.1|9247.4|9242.4|32
1631037000000|2021-09-07 17:50:00|9247.1|9242.1|9246.9|9241.9|9247.1|9242.1|9246.1|9241.1|44
1631037300000|2021-09-07 17:55:00|9247.1|9242.1|9247.9|9242.9|9248.1|9243.1|9246.9|9241.9|20
1631037600000|2021-09-07 18:00:00|9247.6|9242.6|9247.1|9242.1|9247.6|9242.6|9246.6|9241.6|84
1631037900000|2021-09-07 18:05:00|9246.9|9241.9|9247.1|9242.1|9247.1|9242.1|9245.9|9240.9|53
1631038200000|2021-09-07 18:10:00|9246.9|9241.9|9246.6|9241.6|9246.9|9241.9|9246.1|9241.1|37
1631038500000|2021-09-07 18:15:00|9246.9|9241.9|9248.9|9243.9|9248.9|9243.9|9246.9|9241.9|21
1631038800000|2021-09-07 18:20:00|9248.6|9243.6|9248.1|9243.1|9248.9|9243.9|9247.6|9242.6|33
1631039100000|2021-09-07 18:25:00|9247.9|9242.9|9246.1|9241.1|9247.9|9242.9|9246.1|9241.1|25
1631039400000|2021-09-07 18:30:00|9246.4|9241.4|9246.1|9241.1|9246.9|9241.9|9246.1|9241.1|11
1631039700000|2021-09-07 18:35:00|9246.4|9241.4|9249.1|9244.1|9249.1|9244.1|9246.4|9241.4|69
1631040000000|2021-09-07 18:40:00|9249.4|9244.4|9248.4|9243.4|9249.6|9244.6|9248.4|9243.4|10
1631040300000|2021-09-07 18:45:00|9248.9|9243.9|9249.1|9244.1|9249.1|9244.1|9248.4|9243.4|180
1631040600000|2021-09-07 18:50:00|9248.9|9243.9|9250.4|9245.4|9250.4|9245.4|9248.9|9243.9|476
1631040900000|2021-09-07 18:55:00|9250.1|9245.1|9253.8|9248.8|9253.8|9248.8|9250.1|9245.1|2245
1631041200000|2021-09-07 19:00:00|9253.5|9248.5|9253.8|9248.8|9254.3|9249.3|9252.8|9247.8|353
1631041500000|2021-09-07 19:05:00|9254.3|9249.3|9254|9249|9254.3|9249.3|9253.3|9248.3|91
1631041800000|2021-09-07 19:10:00|9254.3|9249.3|9253.8|9248.8|9254.8|9249.8|9253.8|9248.8|34
1631042100000|2021-09-07 19:15:00|9254|9249|9254.8|9249.8|9254.8|9249.8|9254|9249|131
1631042400000|2021-09-07 19:20:00|9254.5|9249.5|9254.8|9249.8|9255.3|9250.3|9254.3|9249.3|48
1631042700000|2021-09-07 19:25:00|9255|9250|9256.3|9251.3|9256.3|9251.3|9254.8|9249.8|271
1631043000000|2021-09-07 19:30:00|9256.5|9251.5|9256.8|9251.8|9256.8|9251.8|9256.3|9251.3|335
1631043300000|2021-09-07 19:35:00|9257|9252|9257.3|9252.3|9257.5|9252.5|9256.8|9251.8|392
1631043600000|2021-09-07 19:40:00|9257.8|9252.8|9257.3|9252.3|9258.3|9253.3|9256.8|9251.8|268
1631043900000|2021-09-07 19:45:00|9257|9252|9257.5|9252.5|9257.8|9252.8|9256.3|9251.3|268
1631044200000|2021-09-07 19:50:00|9257.8|9252.8|9257.8|9252.8|9258.3|9253.3|9257.3|9252.3|259
1631044500000|2021-09-07 19:55:00|9258.3|9253.3|9258.3|9253.3|9259.8|9254.8|9258.3|9253.3|818
1631044800000|2021-09-07 20:00:00|9258.8|9253.8|9258.3|9253.3|9258.8|9253.8|9256.8|9251.8|178
1631045100000|2021-09-07 20:05:00|9258|9253|9258.3|9253.3|9258.3|9253.3|9258|9253|206
1631045400000|2021-09-07 20:10:00|9257.8|9252.8|9257.3|9252.3|9258|9253|9256.8|9251.8|49
1631045700000|2021-09-07 20:15:00|9257|9252|9257.3|9252.3|9257.5|9252.5|9256.8|9251.8|0
1631046000000|2021-09-07 20:20:00|9257.5|9252.5|9257.3|9252.3|9257.8|9252.8|9257.3|9252.3|2
1631046300000|2021-09-07 20:25:00|9257.5|9252.5|9257|9252|9257.8|9252.8|9256.8|9251.8|14
1631046600000|2021-09-07 20:30:00|9257.3|9252.3|9256.8|9251.8|9257.5|9252.5|9256.8|9251.8|4
1631046900000|2021-09-07 20:35:00|9257|9252|9256.8|9251.8|9257|9252|9256.8|9251.8|5
1631047200000|2021-09-07 20:40:00|9257|9252|9256.5|9251.5|9257|9252|9256.3|9251.3|6
1631047500000|2021-09-07 20:45:00|9256.3|9251.3|9256|9251|9256.5|9251.5|9256|9251|5
1631047800000|2021-09-07 20:50:00|9255.8|9250.8|9256|9251|9256|9251|9255.5|9250.5|4
1631048100000|2021-09-07 20:55:00|9255.8|9250.8|9254.6|9249.6|9256.8|9251.8|9254.6|9249.6|84
1631059200000|2021-09-08 00:00:00|9255.5|9250.5|9256.3|9251.3|9256.8|9251.8|9255.5|9250.5|133
1631059500000|2021-09-08 00:05:00|9256.5|9251.5|9256.5|9251.5|9257.5|9252.5|9256|9251|41
1631059800000|2021-09-08 00:10:00|9256.3|9251.3|9257|9252|9258|9253|9256.3|9251.3|83
1631060100000|2021-09-08 00:15:00|9256.8|9251.8|9257.3|9252.3|9257.5|9252.5|9256.5|9251.5|37
1631060400000|2021-09-08 00:20:00|9257.5|9252.5|9255.5|9250.5|9257.8|9252.8|9255.5|9250.5|10
1631060700000|2021-09-08 00:25:00|9255.6|9250.6|9256.3|9251.3|9256.5|9251.5|9255.5|9250.5|0
1631061000000|2021-09-08 00:30:00|9255.6|9250.6|9255|9250|9255.8|9250.8|9255|9250|18
1631061300000|2021-09-08 00:35:00|9254.8|9249.8|9254|9249|9254.8|9249.8|9253.8|9248.8|9
1631061600000|2021-09-08 00:40:00|9254.3|9249.3|9253|9248|9254.5|9249.5|9252.8|9247.8|21
1631061900000|2021-09-08 00:45:00|9252.8|9247.8|9253|9248|9253|9248|9252.3|9247.3|16
1631062200000|2021-09-08 00:50:00|9252.8|9247.8|9252.5|9247.5|9252.8|9247.8|9251.5|9246.5|14
1631062500000|2021-09-08 00:55:00|9252.3|9247.3|9251.8|9246.8|9252.5|9247.5|9251.8|9246.8|15
1631062800000|2021-09-08 01:00:00|9252|9247|9252.5|9247.5|9253|9248|9251.8|9246.8|7
1631063100000|2021-09-08 01:05:00|9252.8|9247.8|9253.5|9248.5|9253.5|9248.5|9252|9247|11
1631063400000|2021-09-08 01:10:00|9253|9248|9253.5|9248.5|9253.5|9248.5|9253|9248|21
1631063700000|2021-09-08 01:15:00|9253|9248|9253.5|9248.5|9254|9249|9253|9248|15
1631064000000|2021-09-08 01:20:00|9253.3|9248.3|9252.1|9247.1|9253.5|9248.5|9252|9247|9
1631064300000|2021-09-08 01:25:00|9252.5|9247.5|9252.5|9247.5|9253|9248|9252|9247|5
1631064600000|2021-09-08 01:30:00|9252.6|9247.6|9252|9247|9252.6|9247.6|9252|9247|5
1631064900000|2021-09-08 01:35:00|9252.1|9247.1|9251.3|9246.3|9252.8|9247.8|9251.3|9246.3|7
1631065200000|2021-09-08 01:40:00|9251.1|9246.1|9249.5|9244.5|9251.1|9246.1|9249.3|9244.3|12
1631065500000|2021-09-08 01:45:00|9249.3|9244.3|9249.3|9244.3|9250.1|9245.1|9249.1|9244.1|6
1631065800000|2021-09-08 01:50:00|9249.8|9244.8|9250.8|9245.8|9251.3|9246.3|9249.8|9244.8|6
1631066100000|2021-09-08 01:55:00|9251.1|9246.1|9251.6|9246.6|9251.8|9246.8|9250.8|9245.8|24
1631066400000|2021-09-08 02:00:00|9251.8|9246.8|9251.5|9246.5|9252|9247|9251.1|9246.1|8
1631066700000|2021-09-08 02:05:00|9252|9247|9252.5|9247.5|9253|9248|9251.5|9246.5|4
1631067000000|2021-09-08 02:10:00|9252.8|9247.8|9252.5|9247.5|9253|9248|9252.5|9247.5|38
1631067300000|2021-09-08 02:15:00|9252|9247|9252.3|9247.3|9252.5|9247.5|9252|9247|2
1631067600000|2021-09-08 02:20:00|9252|9247|9252.5|9247.5|9253|9248|9252|9247|9
1631067900000|2021-09-08 02:25:00|9252.8|9247.8|9252.5|9247.5|9252.8|9247.8|9251.5|9246.5|10
1631068200000|2021-09-08 02:30:00|9252|9247|9252.5|9247.5|9252.8|9247.8|9252|9247|3
1631068500000|2021-09-08 02:35:00|9252.3|9247.3|9252.5|9247.5|9253.3|9248.3|9252|9247|8
1631068800000|2021-09-08 02:40:00|9252.3|9247.3|9252.5|9247.5|9253|9248|9252|9247|7
1631069100000|2021-09-08 02:45:00|9252.3|9247.3|9252|9247|9252.5|9247.5|9251.8|9246.8|2
1631069400000|2021-09-08 02:50:00|9252.3|9247.3|9253|9248|9253|9248|9252|9247|16
1631069700000|2021-09-08 02:55:00|9252.8|9247.8|9253.3|9248.3|9254|9249|9252.8|9247.8|5
1631070000000|2021-09-08 03:00:00|9253.5|9248.5|9253.3|9248.3|9253.5|9248.5|9253|9248|2
1631070300000|2021-09-08 03:05:00|9253.5|9248.5|9253|9248|9253.5|9248.5|9252.5|9247.5|14
1631070600000|2021-09-08 03:10:00|9253.5|9248.5|9253.5|9248.5|9253.5|9248.5|9253|9248|1
1631070900000|2021-09-08 03:15:00|9253.3|9248.3|9255|9250|9255.3|9250.3|9253.1|9248.1|6
1631071200000|2021-09-08 03:20:00|9255.1|9250.1|9256.5|9251.5|9256.5|9251.5|9255|9250|9
1631071500000|2021-09-08 03:25:00|9256.3|9251.3|9256|9251|9256.5|9251.5|9255.8|9250.8|3
1631071800000|2021-09-08 03:30:00|9255.8|9250.8|9256|9251|9256.5|9251.5|9255.8|9250.8|5
1631072100000|2021-09-08 03:35:00|9255.8|9250.8|9256.5|9251.5|9256.5|9251.5|9255.5|9250.5|7
1631072400000|2021-09-08 03:40:00|9256.3|9251.3|9256.5|9251.5|9256.8|9251.8|9256|9251|15
1631072700000|2021-09-08 03:45:00|9256.3|9251.3|9256|9251|9256.5|9251.5|9255.6|9250.6|4
1631073000000|2021-09-08 03:50:00|9256.1|9251.1|9256|9251|9256.1|9251.1|9256|9251|1
1631073300000|2021-09-08 03:55:00|9255.8|9250.8|9256|9251|9256|9251|9255.3|9250.3|2
1631073600000|2021-09-08 04:00:00|9255.8|9250.8|9256|9251|9256|9251|9255.1|9250.1|8
1631073900000|2021-09-08 04:05:00|9255.8|9250.8|9255|9250|9255.8|9250.8|9254.8|9249.8|11
1631074200000|2021-09-08 04:10:00|9254.8|9249.8|9255.5|9250.5|9255.5|9250.5|9254.5|9249.5|1
1631074500000|2021-09-08 04:15:00|9255.1|9250.1|9255.6|9250.6|9255.6|9250.6|9255.1|9250.1|2
1631074800000|2021-09-08 04:20:00|9256|9251|9255|9250|9256|9251|9255|9250|0
1631075100000|2021-09-08 04:25:00|9255.3|9250.3|9256|9251|9256.1|9251.1|9255.3|9250.3|4
1631075400000|2021-09-08 04:30:00|9255.8|9250.8|9255.8|9250.8|9256|9251|9255.5|9250.5|0
1631075700000|2021-09-08 04:35:00|9255.5|9250.5|9255.5|9250.5|9255.5|9250.5|9254.8|9249.8|3
1631076000000|2021-09-08 04:40:00|9255.3|9250.3|9254.8|9249.8|9256|9251|9254.8|9249.8|2
1631076300000|2021-09-08 04:45:00|9254.5|9249.5|9256|9251|9256|9251|9254.5|9249.5|4
1631076600000|2021-09-08 04:50:00|9255.8|9250.8|9256|9251|9256|9251|9255.5|9250.5|1
1631076900000|2021-09-08 04:55:00|9255.8|9250.8|9255|9250|9256|9251|9255|9250|14
1631077200000|2021-09-08 05:00:00|9255.3|9250.3|9255.5|9250.5|9256|9251|9255|9250|12
1631077500000|2021-09-08 05:05:00|9255.6|9250.6|9257|9252|9257.3|9252.3|9255.5|9250.5|8
1631077800000|2021-09-08 05:10:00|9257.3|9252.3|9257.1|9252.1|9257.5|9252.5|9256.8|9251.8|0
1631078100000|2021-09-08 05:15:00|9257.5|9252.5|9258|9253|9258.3|9253.3|9257.1|9252.1|6
1631078400000|2021-09-08 05:20:00|9257.6|9252.6|9258|9253|9258|9253|9257.3|9252.3|1
1631078700000|2021-09-08 05:25:00|9257.5|9252.5|9257.5|9252.5|9257.8|9252.8|9257.3|9252.3|2
1631079000000|2021-09-08 05:30:00|9257.8|9252.8|9259|9254|9259.5|9254.5|9257.5|9252.5|29
1631079300000|2021-09-08 05:35:00|9259.1|9254.1|9259|9254|9259.5|9254.5|9259|9254|4
1631079600000|2021-09-08 05:40:00|9259.3|9254.3|9260.5|9255.5|9260.5|9255.5|9259.3|9254.3|26
1631079900000|2021-09-08 05:45:00|9260.3|9255.3|9260.5|9255.5|9260.8|9255.8|9260|9255|16
1631080200000|2021-09-08 05:50:00|9260.3|9255.3|9261|9256|9261|9256|9260|9255|30
1631080500000|2021-09-08 05:55:00|9260.8|9255.8|9260.3|9255.3|9261.3|9256.3|9260.3|9255.3|51
1631080800000|2021-09-08 06:00:00|9260.5|9255.5|9263.3|9258.3|9263.3|9258.3|9259.8|9254.8|212
1631081100000|2021-09-08 06:05:00|9263.5|9258.5|9262.8|9257.8|9263.8|9258.8|9262.8|9257.8|15
1631081400000|2021-09-08 06:10:00|9263.3|9258.3|9263.3|9258.3|9263.8|9258.8|9263|9258|33
1631081700000|2021-09-08 06:15:00|9263.5|9258.5|9264.3|9259.3|9264.5|9259.5|9263.3|9258.3|54
1631082000000|2021-09-08 06:20:00|9264|9259|9266|9261|9266.5|9261.5|9264|9259|29
1631082300000|2021-09-08 06:25:00|9266.1|9261.1|9265|9260|9267|9262|9264.5|9259.5|87
1631082600000|2021-09-08 06:30:00|9265.3|9260.3|9264|9259|9267|9262|9264|9259|70
1631082900000|2021-09-08 06:35:00|9263.8|9258.8|9263.5|9258.5|9264.1|9259.1|9262.8|9257.8|20
1631083200000|2021-09-08 06:40:00|9263.3|9258.3|9262|9257|9264|9259|9261.8|9256.8|24
1631083500000|2021-09-08 06:45:00|9261.8|9256.8|9263.5|9258.5|9264|9259|9261.8|9256.8|18
1631083800000|2021-09-08 06:50:00|9263.8|9258.8|9264|9259|9264|9259|9262.3|9257.3|18
1631084100000|2021-09-08 06:55:00|9263.8|9258.8|9264.5|9259.5|9265|9260|9262.5|9257.5|44
1631084400000|2021-09-08 07:00:00|9264.3|9259.3|9262.5|9257.5|9265.5|9260.5|9262.3|9257.3|119
1631084700000|2021-09-08 07:05:00|9262.3|9257.3|9259.3|9254.3|9262.5|9257.5|9258.5|9253.5|115
1631085000000|2021-09-08 07:10:00|9259|9254|9261.6|9256.6|9261.6|9256.6|9258.3|9253.3|42
1631085300000|2021-09-08 07:15:00|9261.5|9256.5|9259|9254|9261.8|9256.8|9257.8|9252.8|42
1631085600000|2021-09-08 07:20:00|9259.1|9254.1|9259|9254|9259.6|9254.6|9257|9252|14
1631085900000|2021-09-08 07:25:00|9259.3|9254.3|9258.8|9253.8|9260|9255|9257.5|9252.5|36
1631086200000|2021-09-08 07:30:00|9259|9254|9257.5|9252.5|9259.5|9254.5|9257.3|9252.3|25
1631086500000|2021-09-08 07:35:00|9257.3|9252.3|9257.8|9252.8|9259.5|9254.5|9256.8|9251.8|47
1631086800000|2021-09-08 07:40:00|9257.3|9252.3|9257.8|9252.8|9258.3|9253.3|9254.8|9249.8|47
1631087100000|2021-09-08 07:45:00|9257.6|9252.6|9262.8|9257.8|9263|9258|9257.5|9252.5|714
1631087400000|2021-09-08 07:50:00|9262.5|9257.5|9263|9258|9264.3|9259.3|9261.8|9256.8|72
1631087700000|2021-09-08 07:55:00|9262.8|9257.8|9264.6|9259.6|9265|9260|9262.8|9257.8|39
1631088000000|2021-09-08 08:00:00|9264.5|9259.5|9266.3|9261.3|9267.5|9262.5|9264.5|9259.5|88
1631088300000|2021-09-08 08:05:00|9266.5|9261.5|9267.8|9262.8|9268.1|9263.1|9266.3|9261.3|51
1631088600000|2021-09-08 08:10:00|9267.6|9262.6|9267.3|9262.3|9269.3|9264.3|9266.8|9261.8|182
1631088900000|2021-09-08 08:15:00|9267.1|9262.1|9268|9263|9268.3|9263.3|9266.3|9261.3|38
1631089200000|2021-09-08 08:20:00|9268.3|9263.3|9270.8|9265.8|9272.3|9267.3|9268|9263|165
1631089500000|2021-09-08 08:25:00|9271|9266|9271.3|9266.3|9271.8|9266.8|9269|9264|27
1631089800000|2021-09-08 08:30:00|9271|9266|9272.1|9267.1|9272.3|9267.3|9270.3|9265.3|18
1631090100000|2021-09-08 08:35:00|9272.3|9267.3|9268|9263|9272.8|9267.8|9267.6|9262.6|45
1631090400000|2021-09-08 08:40:00|9267.8|9262.8|9269.6|9264.6|9270|9265|9266.3|9261.3|158
1631090700000|2021-09-08 08:45:00|9270|9265|9271|9266|9272.8|9267.8|9269.8|9264.8|119
1631091000000|2021-09-08 08:50:00|9271.1|9266.1|9269|9264|9271.1|9266.1|9269|9264|55
1631091300000|2021-09-08 08:55:00|9268.8|9263.8|9269|9264|9270|9265|9267.8|9262.8|32
1631091600000|2021-09-08 09:00:00|9268.8|9263.8|9266|9261|9269.3|9264.3|9265.8|9260.8|15
1631091900000|2021-09-08 09:05:00|9266.3|9261.3|9266.3|9261.3|9267|9262|9265.5|9260.5|31
1631092200000|2021-09-08 09:10:00|9266.5|9261.5|9271.5|9266.5|9272|9267|9266.5|9261.5|63
1631092500000|2021-09-08 09:15:00|9271.3|9266.3|9271.8|9266.8|9272.8|9267.8|9270.8|9265.8|14
1631092800000|2021-09-08 09:20:00|9272|9267|9271.5|9266.5|9272.3|9267.3|9271|9266|51
1631093100000|2021-09-08 09:25:00|9271|9266|9269.8|9264.8|9271.3|9266.3|9269.8|9264.8|8
1631093400000|2021-09-08 09:30:00|9270|9265|9270.3|9265.3|9272|9267|9269.8|9264.8|95
1631093700000|2021-09-08 09:35:00|9270.8|9265.8|9270.3|9265.3|9271.8|9266.8|9270.1|9265.1|43
1631094000000|2021-09-08 09:40:00|9270.1|9265.1|9270.8|9265.8|9270.8|9265.8|9269.6|9264.6|16
1631094300000|2021-09-08 09:45:00|9271.1|9266.1|9271.3|9266.3|9272.6|9267.6|9270.1|9265.1|61
1631094600000|2021-09-08 09:50:00|9271.1|9266.1|9273.1|9268.1|9273.8|9268.8|9271.1|9266.1|39
1631094900000|2021-09-08 09:55:00|9273.3|9268.3|9272.8|9267.8|9274.1|9269.1|9272.8|9267.8|68
1631095200000|2021-09-08 10:00:00|9273.1|9268.1|9273.3|9268.3|9273.8|9268.8|9272.8|9267.8|13
1631095500000|2021-09-08 10:05:00|9273.1|9268.1|9273.1|9268.1|9273.3|9268.3|9271.8|9266.8|20
1631095800000|2021-09-08 10:10:00|9273.3|9268.3|9272.3|9267.3|9274.1|9269.1|9271.8|9266.8|59
1631096100000|2021-09-08 10:15:00|9272.6|9267.6|9272.8|9267.8|9273.3|9268.3|9272.3|9267.3|19
1631096400000|2021-09-08 10:20:00|9273.1|9268.1|9269.8|9264.8|9273.3|9268.3|9269.8|9264.8|18
1631096700000|2021-09-08 10:25:00|9270.1|9265.1|9267.8|9262.8|9270.1|9265.1|9267.8|9262.8|43
1631097000000|2021-09-08 10:30:00|9267.6|9262.6|9269|9264|9270|9265|9266.8|9261.8|169
1631097300000|2021-09-08 10:35:00|9268.8|9263.8|9269|9264|9269.6|9264.6|9268|9263|19
1631097600000|2021-09-08 10:40:00|9269.1|9264.1|9269|9264|9269.8|9264.8|9268.8|9263.8|10
1631097900000|2021-09-08 10:45:00|9268.8|9263.8|9271.3|9266.3|9271.8|9266.8|9268.8|9263.8|59
1631098200000|2021-09-08 10:50:00|9271.8|9266.8|9271.3|9266.3|9272.3|9267.3|9270.8|9265.8|130
1631098500000|2021-09-08 10:55:00|9271.6|9266.6|9270.8|9265.8|9271.6|9266.6|9270.6|9265.6|11
1631098800000|2021-09-08 11:00:00|9271.1|9266.1|9269|9264|9271.8|9266.8|9268.1|9263.1|19
1631099100000|2021-09-08 11:05:00|9269.1|9264.1|9268.1|9263.1|9269.6|9264.6|9267.8|9262.8|18
1631099400000|2021-09-08 11:10:00|9268.3|9263.3|9267.8|9262.8|9269.6|9264.6|9267.8|9262.8|13
1631099700000|2021-09-08 11:15:00|9268|9263|9268.3|9263.3|9269|9264|9267.6|9262.6|15
1631100000000|2021-09-08 11:20:00|9268.6|9263.6|9267.6|9262.6|9269.6|9264.6|9267.3|9262.3|10
1631100300000|2021-09-08 11:25:00|9267.8|9262.8|9268.1|9263.1|9268.6|9263.6|9267|9262|13
1631100600000|2021-09-08 11:30:00|9268.3|9263.3|9268.5|9263.5|9269.6|9264.6|9268.1|9263.1|23
1631100900000|2021-09-08 11:35:00|9268.3|9263.3|9266.6|9261.6|9268.6|9263.6|9266.3|9261.3|48
1631101200000|2021-09-08 11:40:00|9266.3|9261.3|9268.3|9263.3|9268.6|9263.6|9266.1|9261.1|31
1631101500000|2021-09-08 11:45:00|9268.1|9263.1|9267.3|9262.3|9268.6|9263.6|9267.3|9262.3|28
1631101800000|2021-09-08 11:50:00|9267.8|9262.8|9266.6|9261.6|9267.8|9262.8|9266.1|9261.1|40
1631102100000|2021-09-08 11:55:00|9266.8|9261.8|9267.6|9262.6|9269.8|9264.8|9266.8|9261.8|22
1631102400000|2021-09-08 12:00:00|9267.8|9262.8|9264.3|9259.3|9267.8|9262.8|9263.8|9258.8|46
1631102700000|2021-09-08 12:05:00|9264.1|9259.1|9265.6|9260.6|9266.1|9261.1|9264.1|9259.1|142
1631103000000|2021-09-08 12:10:00|9265.8|9260.8|9263.3|9258.3|9265.8|9260.8|9262.8|9257.8|208
1631103300000|2021-09-08 12:15:00|9263.1|9258.1|9265.1|9260.1|9266.3|9261.3|9263.1|9258.1|26
1631103600000|2021-09-08 12:20:00|9265.3|9260.3|9263.1|9258.1|9266.1|9261.1|9263.1|9258.1|57
1631103900000|2021-09-08 12:25:00|9263.3|9258.3|9263.1|9258.1|9265.1|9260.1|9263.1|9258.1|78
1631104200000|2021-09-08 12:30:00|9263.6|9258.6|9264.3|9259.3|9264.6|9259.6|9262.6|9257.6|40
1631104500000|2021-09-08 12:35:00|9264.6|9259.6|9263.1|9258.1|9265.1|9260.1|9262.8|9257.8|51
1631104800000|2021-09-08 12:40:00|9262.8|9257.8|9263.1|9258.1|9264.3|9259.3|9262.8|9257.8|113
1631105100000|2021-09-08 12:45:00|9262.8|9257.8|9262|9257|9263.3|9258.3|9261.8|9256.8|184
1631105400000|2021-09-08 12:50:00|9261.8|9256.8|9266.3|9261.3|9266.6|9261.6|9261.8|9256.8|177
1631105700000|2021-09-08 12:55:00|9266.6|9261.6|9268.1|9263.1|9268.1|9263.1|9265.3|9260.3|234
1631106000000|2021-09-08 13:00:00|9268.3|9263.3|9268.5|9263.5|9270.5|9265.5|9267.3|9262.3|476
1631106300000|2021-09-08 13:05:00|9268.3|9263.3|9272.3|9267.3|9272.3|9267.3|9268.3|9263.3|513
1631106600000|2021-09-08 13:10:00|9271.8|9266.8|9272|9267|9272.3|9267.3|9270.8|9265.8|820
1631106900000|2021-09-08 13:15:00|9272.3|9267.3|9272.8|9267.8|9273.5|9268.5|9272.3|9267.3|64
1631107200000|2021-09-08 13:20:00|9273|9268|9273.5|9268.5|9273.8|9268.8|9272.3|9267.3|31
1631107500000|2021-09-08 13:25:00|9273.8|9268.8|9273|9268|9275.1|9270.1|9272.3|9267.3|630
1631107800000|2021-09-08 13:30:00|9272.8|9267.8|9273.6|9268.6|9274.1|9269.1|9269.6|9264.6|703
1631108100000|2021-09-08 13:35:00|9273.5|9268.5|9273.8|9268.8|9274.3|9269.3|9272.8|9267.8|93
1631108400000|2021-09-08 13:40:00|9273.6|9268.6|9275.3|9270.3|9276.3|9271.3|9273.3|9268.3|112
1631108700000|2021-09-08 13:45:00|9275.6|9270.6|9277.3|9272.3|9278.8|9273.8|9274.8|9269.8|324
1631109000000|2021-09-08 13:50:00|9277.5|9272.5|9275.1|9270.1|9278.8|9273.8|9273.8|9268.8|130
1631109300000|2021-09-08 13:55:00|9274.8|9269.8|9271.3|9266.3|9274.8|9269.8|9270.8|9265.8|258
1631109600000|2021-09-08 14:00:00|9271.5|9266.5|9273.1|9268.1|9273.1|9268.1|9269.5|9264.5|328
1631109900000|2021-09-08 14:05:00|9273.3|9268.3|9271.5|9266.5|9275.6|9270.6|9269.8|9264.8|196
1631110200000|2021-09-08 14:10:00|9271.6|9266.6|9271.1|9266.1|9273.8|9268.8|9270.8|9265.8|76
1631110500000|2021-09-08 14:15:00|9271.3|9266.3|9272.3|9267.3|9272.8|9267.8|9271.1|9266.1|71
1631110800000|2021-09-08 14:20:00|9272.6|9267.6|9275.8|9270.8|9277.3|9272.3|9272.6|9267.6|253
1631111100000|2021-09-08 14:25:00|9275.6|9270.6|9282.5|9277.5|9282.5|9277.5|9275.3|9270.3|317
1631111400000|2021-09-08 14:30:00|9282.3|9277.3|9286.3|9281.3|9286.8|9281.8|9281.8|9276.8|421
1631111700000|2021-09-08 14:35:00|9286.6|9281.6|9286.3|9281.3|9287.3|9282.3|9285.3|9280.3|223
1631112000000|2021-09-08 14:40:00|9286.1|9281.1|9286.6|9281.6|9287.8|9282.8|9285.1|9280.1|146
1631112300000|2021-09-08 14:45:00|9286.3|9281.3|9284.8|9279.8|9287.3|9282.3|9284.1|9279.1|288
1631112600000|2021-09-08 14:50:00|9284.6|9279.6|9284.6|9279.6|9286.1|9281.1|9283.3|9278.3|129
1631112900000|2021-09-08 14:55:00|9284.3|9279.3|9280.3|9275.3|9285.8|9280.8|9280.1|9275.1|129
1631113200000|2021-09-08 15:00:00|9280.6|9275.6|9277.6|9272.6|9281.1|9276.1|9277.1|9272.1|328
1631113500000|2021-09-08 15:05:00|9277.8|9272.8|9279.8|9274.8|9281.6|9276.6|9277.6|9272.6|55
1631113800000|2021-09-08 15:10:00|9280.1|9275.1|9279.6|9274.6|9280.1|9275.1|9278.3|9273.3|84
1631114100000|2021-09-08 15:15:00|9279.8|9274.8|9277.6|9272.6|9279.8|9274.8|9276.3|9271.3|162
1631114400000|2021-09-08 15:20:00|9277.3|9272.3|9277.3|9272.3|9278.8|9273.8|9275.8|9270.8|313
1631114700000|2021-09-08 15:25:00|9277.6|9272.6|9276.8|9271.8|9277.8|9272.8|9276.1|9271.1|47
1631115000000|2021-09-08 15:30:00|9277.1|9272.1|9276.3|9271.3|9277.8|9272.8|9274.3|9269.3|59
1631115300000|2021-09-08 15:35:00|9276.1|9271.1|9275.1|9270.1|9276.3|9271.3|9274.8|9269.8|44
1631115600000|2021-09-08 15:40:00|9275.3|9270.3|9275.5|9270.5|9276.1|9271.1|9274.8|9269.8|37
1631115900000|2021-09-08 15:45:00|9275.6|9270.6|9274.1|9269.1|9275.8|9270.8|9272.8|9267.8|152
1631116200000|2021-09-08 15:50:00|9274|9269|9274|9269|9274.3|9269.3|9271.3|9266.3|87
1631116500000|2021-09-08 15:55:00|9273.5|9268.5|9273|9268|9275.3|9270.3|9273|9268|71
1631116800000|2021-09-08 16:00:00|9273.3|9268.3|9273.5|9268.5|9275|9270|9272|9267|59
1631117100000|2021-09-08 16:05:00|9273.3|9268.3|9269.5|9264.5|9273.5|9268.5|9269.3|9264.3|264
1631117400000|2021-09-08 16:10:00|9269.8|9264.8|9268|9263|9269.8|9264.8|9266.3|9261.3|414
1631117700000|2021-09-08 16:15:00|9267.8|9262.8|9265.3|9260.3|9268|9263|9265.3|9260.3|74
1631118000000|2021-09-08 16:20:00|9265.5|9260.5|9265|9260|9266.3|9261.3|9264.3|9259.3|85
1631118300000|2021-09-08 16:25:00|9264.8|9259.8|9263.8|9258.8|9264.8|9259.8|9263.1|9258.1|32
1631118600000|2021-09-08 16:30:00|9264|9259|9267.3|9262.3|9267.3|9262.3|9264|9259|81
1631118900000|2021-09-08 16:35:00|9267|9262|9266.8|9261.8|9267.3|9262.3|9266.5|9261.5|35
1631119200000|2021-09-08 16:40:00|9267|9262|9267.8|9262.8|9267.8|9262.8|9266.3|9261.3|77
1631119500000|2021-09-08 16:45:00|9268|9263|9268.8|9263.8|9269|9264|9267.8|9262.8|218
1631119800000|2021-09-08 16:50:00|9268.5|9263.5|9269|9264|9269.3|9264.3|9268.3|9263.3|71
1631120100000|2021-09-08 16:55:00|9269.3|9264.3|9270.8|9265.8|9270.8|9265.8|9269|9264|171
1631120400000|2021-09-08 17:00:00|9271|9266|9269.3|9264.3|9272.3|9267.3|9268.8|9263.8|318
1631120700000|2021-09-08 17:05:00|9269.5|9264.5|9271.3|9266.3|9271.5|9266.5|9268.8|9263.8|124
1631121000000|2021-09-08 17:10:00|9271|9266|9269.5|9264.5|9271.3|9266.3|9268.5|9263.5|41
1631121300000|2021-09-08 17:15:00|9269.3|9264.3|9269.5|9264.5|9271|9266|9269|9264|55
1631121600000|2021-09-08 17:20:00|9269.3|9264.3|9267.8|9262.8|9269.3|9264.3|9266.8|9261.8|305
1631121900000|2021-09-08 17:25:00|9267.5|9262.5|9267|9262|9268.3|9263.3|9267|9262|166
1631122200000|2021-09-08 17:30:00|9267.3|9262.3|9267.3|9262.3|9267.8|9262.8|9267|9262|31
1631122500000|2021-09-08 17:35:00|9266.8|9261.8|9267.5|9262.5|9267.5|9262.5|9266.5|9261.5|119
1631122800000|2021-09-08 17:40:00|9267.3|9262.3|9266.3|9261.3|9267.8|9262.8|9266.3|9261.3|385
1631123100000|2021-09-08 17:45:00|9266.5|9261.5|9265.8|9260.8|9266.5|9261.5|9265.3|9260.3|181
1631123400000|2021-09-08 17:50:00|9265.5|9260.5|9266.8|9261.8|9266.8|9261.8|9265.3|9260.3|117
1631123700000|2021-09-08 17:55:00|9266.5|9261.5|9266.5|9261.5|9267.5|9262.5|9266.3|9261.3|360
1631124000000|2021-09-08 18:00:00|9266.8|9261.8|9264.3|9259.3|9266.8|9261.8|9264.3|9259.3|202
1631124300000|2021-09-08 18:05:00|9264.5|9259.5|9265.3|9260.3|9265.8|9260.8|9264|9259|116
1631124600000|2021-09-08 18:10:00|9265.5|9260.5|9263.8|9258.8|9265.5|9260.5|9263.8|9258.8|60
1631124900000|2021-09-08 18:15:00|9263.5|9258.5|9263|9258|9263.6|9258.6|9262.8|9257.8|21
1631125200000|2021-09-08 18:20:00|9263.3|9258.3|9263.8|9258.8|9263.8|9258.8|9262.5|9257.5|21
1631125500000|2021-09-08 18:25:00|9264|9259|9264|9259|9264.8|9259.8|9263.8|9258.8|45
1631125800000|2021-09-08 18:30:00|9264.3|9259.3|9263.5|9258.5|9264.3|9259.3|9263.3|9258.3|64
1631126100000|2021-09-08 18:35:00|9263.3|9258.3|9263.5|9258.5|9263.8|9258.8|9263|9258|16
1631126400000|2021-09-08 18:40:00|9263.8|9258.8|9264.3|9259.3|9264.5|9259.5|9263.8|9258.8|21
1631126700000|2021-09-08 18:45:00|9264.8|9259.8|9264.8|9259.8|9265.8|9260.8|9264.3|9259.3|85
1631127000000|2021-09-08 18:50:00|9265|9260|9266.8|9261.8|9267.3|9262.3|9264.8|9259.8|62
1631127300000|2021-09-08 18:55:00|9267|9262|9267|9262|9267.3|9262.3|9266.5|9261.5|2603
1631127600000|2021-09-08 19:00:00|9266.8|9261.8|9269.3|9264.3|9269.3|9264.3|9266.5|9261.5|488
1631127900000|2021-09-08 19:05:00|9269.1|9264.1|9268|9263|9269.3|9264.3|9268|9263|86
1631128200000|2021-09-08 19:10:00|9267.8|9262.8|9268|9263|9268.3|9263.3|9267.8|9262.8|22
1631128500000|2021-09-08 19:15:00|9268.3|9263.3|9268.3|9263.3|9269.1|9264.1|9268.3|9263.3|18
1631128800000|2021-09-08 19:20:00|9268|9263|9267.8|9262.8|9268|9263|9267.5|9262.5|3
1631129100000|2021-09-08 19:25:00|9268.3|9263.3|9268|9263|9268.6|9263.6|9268|9263|12
1631129400000|2021-09-08 19:30:00|9267.8|9262.8|9268.5|9263.5|9268.5|9263.5|9267.8|9262.8|27
1631129700000|2021-09-08 19:35:00|9268.8|9263.8|9269.3|9264.3|9269.5|9264.5|9268.8|9263.8|7
1631130000000|2021-09-08 19:40:00|9269.5|9264.5|9269.5|9264.5|9270|9265|9269.3|9264.3|15
1631130300000|2021-09-08 19:45:00|9269.8|9264.8|9270.3|9265.3|9270.3|9265.3|9269.3|9264.3|38
1631130600000|2021-09-08 19:50:00|9270|9265|9270.8|9265.8|9271|9266|9269.8|9264.8|217
1631130900000|2021-09-08 19:55:00|9270.6|9265.6|9272.3|9267.3|9272.3|9267.3|9270.6|9265.6|378
1631131200000|2021-09-08 20:00:00|9272.5|9267.5|9272.8|9267.8|9273|9268|9271.8|9266.8|123
1631131500000|2021-09-08 20:05:00|9273|9268|9272.5|9267.5|9273|9268|9272.3|9267.3|15
1631131800000|2021-09-08 20:10:00|9272.3|9267.3|9271.8|9266.8|9272.5|9267.5|9271.8|9266.8|21
1631132100000|2021-09-08 20:15:00|9271.5|9266.5|9271.3|9266.3|9271.8|9266.8|9271|9266|4
1631132400000|2021-09-08 20:20:00|9271.8|9266.8|9271.8|9266.8|9271.8|9266.8|9271.8|9266.8|50
1631132700000|2021-09-08 20:25:00|9271.6|9266.6|9271.3|9266.3|9271.6|9266.6|9271.1|9266.1|28
1631133000000|2021-09-08 20:30:00|9271.1|9266.1|9271.8|9266.8|9271.8|9266.8|9271|9266|24
1631133300000|2021-09-08 20:35:00|9271.5|9266.5|9272.3|9267.3|9272.3|9267.3|9271.5|9266.5|6
1631133600000|2021-09-08 20:40:00|9272.1|9267.1|9272.3|9267.3|9272.5|9267.5|9271.8|9266.8|7
1631133900000|2021-09-08 20:45:00|9272.5|9267.5|9272.3|9267.3|9272.8|9267.8|9272.3|9267.3|2
1631134200000|2021-09-08 20:50:00|9272.5|9267.5|9272.5|9267.5|9273|9268|9272|9267|25
1631134500000|2021-09-08 20:55:00|9272.8|9267.8|9273.1|9268.1|9273.5|9268.5|9272.5|9267.5|62
1631145600000|2021-09-09 00:00:00|9272.5|9267.5|9275.8|9270.8|9276|9271|9272.5|9267.5|19
1631145900000|2021-09-09 00:05:00|9276|9271|9275|9270|9276|9271|9274.5|9269.5|30
1631146200000|2021-09-09 00:10:00|9274.8|9269.8|9275.5|9270.5|9275.5|9270.5|9274.8|9269.8|1
1631146500000|2021-09-09 00:15:00|9275.3|9270.3|9274.5|9269.5|9275.5|9270.5|9274.3|9269.3|39
1631146800000|2021-09-09 00:20:00|9274.8|9269.8|9273.8|9268.8|9274.8|9269.8|9273.3|9268.3|7
1631147100000|2021-09-09 00:25:00|9273.5|9268.5|9273.5|9268.5|9273.5|9268.5|9272.8|9267.8|3
1631147400000|2021-09-09 00:30:00|9273.8|9268.8|9274.3|9269.3|9274.3|9269.3|9273.3|9268.3|12
1631147700000|2021-09-09 00:35:00|9274.5|9269.5|9275.5|9270.5|9275.8|9270.8|9274.5|9269.5|8
1631148000000|2021-09-09 00:40:00|9276|9271|9275.8|9270.8|9276.5|9271.5|9275.8|9270.8|2
1631148300000|2021-09-09 00:45:00|9276|9271|9276.8|9271.8|9276.8|9271.8|9275.8|9270.8|17
1631148600000|2021-09-09 00:50:00|9276.5|9271.5|9277|9272|9277.3|9272.3|9276.3|9271.3|18
1631148900000|2021-09-09 00:55:00|9276.8|9271.8|9276|9271|9276.8|9271.8|9275.3|9270.3|39
1631149200000|2021-09-09 01:00:00|9275.8|9270.8|9275.8|9270.8|9276.3|9271.3|9275.3|9270.3|88
1631149500000|2021-09-09 01:05:00|9275.5|9270.5|9275.3|9270.3|9275.8|9270.8|9275|9270|18
1631149800000|2021-09-09 01:10:00|9275.5|9270.5|9275.8|9270.8|9275.8|9270.8|9274.8|9269.8|8
1631150100000|2021-09-09 01:15:00|9275.5|9270.5|9275|9270|9275.5|9270.5|9274.3|9269.3|6
1631150400000|2021-09-09 01:20:00|9274.8|9269.8|9275|9270|9275.3|9270.3|9274.3|9269.3|4
1631150700000|2021-09-09 01:25:00|9275.3|9270.3|9275.5|9270.5|9275.8|9270.8|9274.8|9269.8|5
1631151000000|2021-09-09 01:30:00|9275.3|9270.3|9275.3|9270.3|9275.8|9270.8|9275.3|9270.3|3
1631151300000|2021-09-09 01:35:00|9275|9270|9274.8|9269.8|9275|9270|9273.5|9268.5|39
1631151600000|2021-09-09 01:40:00|9275|9270|9273.8|9268.8|9275.3|9270.3|9273.8|9268.8|0
1631151900000|2021-09-09 01:45:00|9273.5|9268.5|9273.3|9268.3|9273.5|9268.5|9272.8|9267.8|6
1631152200000|2021-09-09 01:50:00|9273.5|9268.5|9272.3|9267.3|9273.5|9268.5|9272.3|9267.3|216
1631152500000|2021-09-09 01:55:00|9272.5|9267.5|9271.3|9266.3|9272.5|9267.5|9271|9266|2
1631152800000|2021-09-09 02:00:00|9271|9266|9269.3|9264.3|9271.3|9266.3|9269.3|9264.3|107
1631153100000|2021-09-09 02:05:00|9269|9264|9268.3|9263.3|9269.3|9264.3|9268.3|9263.3|6
1631153400000|2021-09-09 02:10:00|9268.8|9263.8|9268.3|9263.3|9268.8|9263.8|9268|9263|52
1631153700000|2021-09-09 02:15:00|9267.8|9262.8|9267.5|9262.5|9268.3|9263.3|9267.5|9262.5|5
1631154000000|2021-09-09 02:20:00|9267.8|9262.8|9267.8|9262.8|9267.8|9262.8|9266.8|9261.8|33
1631154300000|2021-09-09 02:25:00|9268|9263|9268.3|9263.3|9268.3|9263.3|9268|9263|6
1631154600000|2021-09-09 02:30:00|9268|9263|9268.5|9263.5|9268.8|9263.8|9267.8|9262.8|76
1631154900000|2021-09-09 02:35:00|9268.3|9263.3|9268.8|9263.8|9268.8|9263.8|9267.8|9262.8|105
1631155200000|2021-09-09 02:40:00|9268.5|9263.5|9269.8|9264.8|9270.5|9265.5|9268.5|9263.5|76
1631155500000|2021-09-09 02:45:00|9270.3|9265.3|9269.3|9264.3|9270.3|9265.3|9269.3|9264.3|92
1631155800000|2021-09-09 02:50:00|9269|9264|9268.8|9263.8|9269.3|9264.3|9268.3|9263.3|67
1631156100000|2021-09-09 02:55:00|9269|9264|9268.3|9263.3|9269|9264|9268.3|9263.3|94
1631156400000|2021-09-09 03:00:00|9267.8|9262.8|9268.8|9263.8|9268.8|9263.8|9267.8|9262.8|67
1631156700000|2021-09-09 03:05:00|9268.3|9263.3|9268.8|9263.8|9269.3|9264.3|9267.8|9262.8|72
1631157000000|2021-09-09 03:10:00|9269|9264|9270.3|9265.3|9270.3|9265.3|9268.3|9263.3|110
1631157300000|2021-09-09 03:15:00|9269.8|9264.8|9269.8|9264.8|9269.8|9264.8|9269.8|9264.8|36
1631157600000|2021-09-09 03:20:00|9269.3|9264.3|9270.8|9265.8|9270.8|9265.8|9269.3|9264.3|72
1631157900000|2021-09-09 03:25:00|9270.3|9265.3|9270.8|9265.8|9271|9266|9270.3|9265.3|128
1631158200000|2021-09-09 03:30:00|9271.3|9266.3|9270.8|9265.8|9271.3|9266.3|9270.3|9265.3|129
1631158500000|2021-09-09 03:35:00|9271.3|9266.3|9271.3|9266.3|9271.3|9266.3|9271.3|9266.3|25
1631158800000|2021-09-09 03:40:00|9271.8|9266.8|9272.8|9267.8|9272.8|9267.8|9271.8|9266.8|128
1631159100000|2021-09-09 03:45:00|9272.5|9267.5|9272.8|9267.8|9273|9268|9272.3|9267.3|94
1631159400000|2021-09-09 03:50:00|9272.3|9267.3|9272.8|9267.8|9273.3|9268.3|9272.3|9267.3|86
1631159700000|2021-09-09 03:55:00|9273|9268|9273.3|9268.3|9273.8|9268.8|9272.8|9267.8|99
1631160000000|2021-09-09 04:00:00|9273.8|9268.8|9273.3|9268.3|9273.8|9268.8|9272.8|9267.8|148
1631160300000|2021-09-09 04:05:00|9272.8|9267.8|9273.8|9268.8|9273.8|9268.8|9272.8|9267.8|174
1631160600000|2021-09-09 04:10:00|9274.3|9269.3|9275|9270|9275.3|9270.3|9273.8|9268.8|99
1631160900000|2021-09-09 04:15:00|9274.8|9269.8|9275.8|9270.8|9275.8|9270.8|9274.8|9269.8|67
1631161200000|2021-09-09 04:20:00|9276|9271|9276.3|9271.3|9276.8|9271.8|9275.8|9270.8|44
1631161500000|2021-09-09 04:25:00|9276.8|9271.8|9276.3|9271.3|9276.8|9271.8|9275.8|9270.8|84
1631161800000|2021-09-09 04:30:00|9276.8|9271.8|9277.8|9272.8|9277.8|9272.8|9276.8|9271.8|113
1631162100000|2021-09-09 04:35:00|9277.5|9272.5|9277.8|9272.8|9278.8|9273.8|9277.5|9272.5|65
1631162400000|2021-09-09 04:40:00|9278.3|9273.3|9277.8|9272.8|9278.5|9273.5|9277.8|9272.8|119
1631162700000|2021-09-09 04:45:00|9278.3|9273.3|9278.5|9273.5|9278.8|9273.8|9277.8|9272.8|149
1631163000000|2021-09-09 04:50:00|9278.8|9273.8|9277.8|9272.8|9278.8|9273.8|9277.3|9272.3|147
1631163300000|2021-09-09 04:55:00|9277.3|9272.3|9276.3|9271.3|9277.8|9272.8|9276.3|9271.3|109
1631163600000|2021-09-09 05:00:00|9276.5|9271.5|9278|9273|9278.3|9273.3|9276.5|9271.5|141
1631163900000|2021-09-09 05:05:00|9277.8|9272.8|9277.3|9272.3|9278.3|9273.3|9277|9272|43
1631164200000|2021-09-09 05:10:00|9277|9272|9276.5|9271.5|9277|9272|9276.3|9271.3|75
1631164500000|2021-09-09 05:15:00|9276.8|9271.8|9276.8|9271.8|9277.3|9272.3|9276.8|9271.8|114
1631164800000|2021-09-09 05:20:00|9276.7|9271.7|9276.3|9271.3|9276.8|9271.8|9276.3|9271.3|42
1631165100000|2021-09-09 05:25:00|9276.2|9271.2|9276.8|9271.8|9276.8|9271.8|9275.8|9270.8|209
1631165400000|2021-09-09 05:30:00|9276.3|9271.3|9276.8|9271.8|9277|9272|9276.3|9271.3|42
1631165700000|2021-09-09 05:35:00|9276.7|9271.7|9274.8|9269.8|9276.8|9271.8|9274.3|9269.3|91
1631166000000|2021-09-09 05:40:00|9275.3|9270.3|9276.3|9271.3|9276.8|9271.8|9275.3|9270.3|102
1631166300000|2021-09-09 05:45:00|9276.8|9271.8|9275.8|9270.8|9277.5|9272.5|9275.8|9270.8|155
1631166600000|2021-09-09 05:50:00|9276.3|9271.3|9276.8|9271.8|9277.5|9272.5|9276.3|9271.3|117
1631166900000|2021-09-09 05:55:00|9277|9272|9276.8|9271.8|9277.8|9272.8|9276.3|9271.3|77
1631167200000|2021-09-09 06:00:00|9277.3|9272.3|9274.8|9269.8|9277.8|9272.8|9274.8|9269.8|32
1631167500000|2021-09-09 06:05:00|9275|9270|9272.8|9267.8|9275.3|9270.3|9272.3|9267.3|26
1631167800000|2021-09-09 06:10:00|9273.3|9268.3|9271.3|9266.3|9274|9269|9271.3|9266.3|16
1631168100000|2021-09-09 06:15:00|9270.8|9265.8|9269.8|9264.8|9270.8|9265.8|9269.5|9264.5|39
1631168400000|2021-09-09 06:20:00|9269.5|9264.5|9269.3|9264.3|9269.8|9264.8|9268.3|9263.3|13
1631168700000|2021-09-09 06:25:00|9268.8|9263.8|9268.8|9263.8|9269.3|9264.3|9267.8|9262.8|6
1631169000000|2021-09-09 06:30:00|9269.3|9264.3|9268.5|9263.5|9269.3|9264.3|9268.3|9263.3|0
1631169300000|2021-09-09 06:35:00|9268.8|9263.8|9267.8|9262.8|9269|9264|9267.3|9262.3|1
1631169600000|2021-09-09 06:40:00|9268.3|9263.3|9269.8|9264.8|9269.8|9264.8|9268.3|9263.3|4
1631169900000|2021-09-09 06:45:00|9269.3|9264.3|9271.3|9266.3|9271.3|9266.3|9269.3|9264.3|20
1631170200000|2021-09-09 06:50:00|9271|9266|9272.3|9267.3|9272.3|9267.3|9269.5|9264.5|24
1631170500000|2021-09-09 06:55:00|9272|9267|9273.8|9268.8|9273.8|9268.8|9271|9266|115
1631170800000|2021-09-09 07:00:00|9273.5|9268.5|9272.8|9267.8|9275.3|9270.3|9272.3|9267.3|41
1631171100000|2021-09-09 07:05:00|9272.3|9267.3|9270.3|9265.3|9273.3|9268.3|9269.8|9264.8|80
1631171400000|2021-09-09 07:10:00|9269.8|9264.8|9271.3|9266.3|9271.8|9266.8|9269.3|9264.3|49
1631171700000|2021-09-09 07:15:00|9270.8|9265.8|9267.3|9262.3|9270.8|9265.8|9267.3|9262.3|22
1631172000000|2021-09-09 07:20:00|9267.5|9262.5|9267.5|9262.5|9268.5|9263.5|9266.8|9261.8|5
1631172300000|2021-09-09 07:25:00|9267.8|9262.8|9268.8|9263.8|9268.8|9263.8|9265.3|9260.3|5
1631172600000|2021-09-09 07:30:00|9268.5|9263.5|9266.3|9261.3|9269.3|9264.3|9266.3|9261.3|39
1631172900000|2021-09-09 07:35:00|9266.5|9261.5|9266.3|9261.3|9267.3|9262.3|9265.5|9260.5|21
1631173200000|2021-09-09 07:40:00|9266|9261|9265.3|9260.3|9267|9262|9265.3|9260.3|17
1631173500000|2021-09-09 07:45:00|9264.8|9259.8|9266.8|9261.8|9266.8|9261.8|9264.3|9259.3|185
1631173800000|2021-09-09 07:50:00|9266.5|9261.5|9264.3|9259.3|9267|9262|9263.3|9258.3|53
1631174100000|2021-09-09 07:55:00|9264.8|9259.8|9266.3|9261.3|9266.5|9261.5|9263.8|9258.8|25
1631174400000|2021-09-09 08:00:00|9266.5|9261.5|9264.3|9259.3|9266.5|9261.5|9263.3|9258.3|7
1631174700000|2021-09-09 08:05:00|9263.8|9258.8|9263.8|9258.8|9265.5|9260.5|9263.8|9258.8|3
1631175000000|2021-09-09 08:10:00|9263.3|9258.3|9259.3|9254.3|9264|9259|9259.3|9254.3|10
1631175300000|2021-09-09 08:15:00|9259.5|9254.5|9260.8|9255.8|9260.8|9255.8|9258.8|9253.8|28
1631175600000|2021-09-09 08:20:00|9261.3|9256.3|9260.3|9255.3|9262|9257|9259.8|9254.8|7
1631175900000|2021-09-09 08:25:00|9260|9255|9259.5|9254.5|9260|9255|9259|9254|7
1631176200000|2021-09-09 08:30:00|9259.3|9254.3|9260.5|9255.5|9261|9256|9259.3|9254.3|9
1631176500000|2021-09-09 08:35:00|9260.3|9255.3|9258.8|9253.8|9260.3|9255.3|9257.3|9252.3|48
1631176800000|2021-09-09 08:40:00|9259|9254|9257.8|9252.8|9259|9254|9256.8|9251.8|34
1631177100000|2021-09-09 08:45:00|9258.3|9253.3|9258.3|9253.3|9258.8|9253.8|9257.8|9252.8|15
1631177400000|2021-09-09 08:50:00|9258.8|9253.8|9258|9253|9258.8|9253.8|9256.8|9251.8|18
1631177700000|2021-09-09 08:55:00|9257.8|9252.8|9257.3|9252.3|9258.3|9253.3|9257|9252|13
1631178000000|2021-09-09 09:00:00|9257.8|9252.8|9258.8|9253.8|9259.8|9254.8|9257.8|9252.8|8
1631178300000|2021-09-09 09:05:00|9259|9254|9258.3|9253.3|9260.3|9255.3|9257.8|9252.8|2
1631178600000|2021-09-09 09:10:00|9258.8|9253.8|9261|9256|9261.8|9256.8|9258.3|9253.3|3
1631178900000|2021-09-09 09:15:00|9260.8|9255.8|9259.3|9254.3|9262|9257|9259.3|9254.3|5
1631179200000|2021-09-09 09:20:00|9259.5|9254.5|9260.5|9255.5|9260.5|9255.5|9259.3|9254.3|3
1631179500000|2021-09-09 09:25:00|9260.3|9255.3|9259.8|9254.8|9260.8|9255.8|9259.8|9254.8|5
1631179800000|2021-09-09 09:30:00|9260.3|9255.3|9258.5|9253.5|9260.3|9255.3|9256.3|9251.3|89
1631180100000|2021-09-09 09:35:00|9258.8|9253.8|9256.3|9251.3|9258.8|9253.8|9255.8|9250.8|13
1631180400000|2021-09-09 09:40:00|9256.5|9251.5|9256.3|9251.3|9256.8|9251.8|9255.3|9250.3|5
1631180700000|2021-09-09 09:45:00|9256|9251|9256.8|9251.8|9257.8|9252.8|9255.8|9250.8|14
1631181000000|2021-09-09 09:50:00|9256.5|9251.5|9257.8|9252.8|9258.8|9253.8|9256.3|9251.3|634
1631181300000|2021-09-09 09:55:00|9257.5|9252.5|9256.5|9251.5|9257.5|9252.5|9256.3|9251.3|116
1631181600000|2021-09-09 10:00:00|9256.8|9251.8|9256.8|9251.8|9257.8|9252.8|9256.3|9251.3|89
1631181900000|2021-09-09 10:05:00|9256.3|9251.3|9256.5|9251.5|9256.8|9251.8|9255.8|9250.8|1
1631182200000|2021-09-09 10:10:00|9256.8|9251.8|9255.8|9250.8|9257.3|9252.3|9255.8|9250.8|911
1631182500000|2021-09-09 10:15:00|9256.3|9251.3|9256.3|9251.3|9256.8|9251.8|9256.1|9251.1|7
1631182800000|2021-09-09 10:20:00|9255.8|9250.8|9257.3|9252.3|9257.8|9252.8|9255.8|9250.8|6
1631183100000|2021-09-09 10:25:00|9257|9252|9255.1|9250.1|9257.3|9252.3|9254.8|9249.8|32
1631183400000|2021-09-09 10:30:00|9255.3|9250.3|9256.3|9251.3|9257.3|9252.3|9254.8|9249.8|15
1631183700000|2021-09-09 10:35:00|9256.1|9251.1|9256.3|9251.3|9256.8|9251.8|9255.3|9250.3|36
1631184000000|2021-09-09 10:40:00|9256.1|9251.1|9256.8|9251.8|9257|9252|9255.8|9250.8|7
1631184300000|2021-09-09 10:45:00|9257|9252|9257.5|9252.5|9257.8|9252.8|9256.8|9251.8|5
1631184600000|2021-09-09 10:50:00|9257.8|9252.8|9258|9253|9258.3|9253.3|9257.3|9252.3|40
1631184900000|2021-09-09 10:55:00|9257.8|9252.8|9257.8|9252.8|9258.3|9253.3|9257.3|9252.3|752
1631185200000|2021-09-09 11:00:00|9258.5|9253.5|9259.3|9254.3|9259.3|9254.3|9258.3|9253.3|1013
1631185500000|2021-09-09 11:05:00|9258.8|9253.8|9257.3|9252.3|9259.3|9254.3|9257.3|9252.3|65
1631185800000|2021-09-09 11:10:00|9257.8|9252.8|9256.8|9251.8|9258|9253|9256.8|9251.8|31
1631186100000|2021-09-09 11:15:00|9257|9252|9260|9255|9260|9255|9256.8|9251.8|51
1631186400000|2021-09-09 11:20:00|9259.8|9254.8|9260.5|9255.5|9261|9256|9259.8|9254.8|56
1631186700000|2021-09-09 11:25:00|9260.3|9255.3|9258.8|9253.8|9260.8|9255.8|9258.8|9253.8|18
1631187000000|2021-09-09 11:30:00|9259|9254|9257.5|9252.5|9259.8|9254.8|9257.3|9252.3|152
1631187300000|2021-09-09 11:35:00|9257.8|9252.8|9257.5|9252.5|9258.8|9253.8|9257.5|9252.5|3
1631187600000|2021-09-09 11:40:00|9257.8|9252.8|9258.8|9253.8|9259.5|9254.5|9256.8|9251.8|26
1631187900000|2021-09-09 11:45:00|9259|9254|9258|9253|9261|9256|9252.8|9247.8|141
1631188200000|2021-09-09 11:50:00|9257.3|9252.3|9251.3|9246.3|9257.8|9252.8|9249.3|9244.3|108
1631188500000|2021-09-09 11:55:00|9251.5|9246.5|9248.8|9243.8|9252.5|9247.5|9247.8|9242.8|17
1631188800000|2021-09-09 12:00:00|9248.5|9243.5|9249.3|9244.3|9250.5|9245.5|9247.8|9242.8|80
1631189100000|2021-09-09 12:05:00|9248.8|9243.8|9251.3|9246.3|9252.8|9247.8|9247.8|9242.8|65
1631189400000|2021-09-09 12:10:00|9251|9246|9250.5|9245.5|9252.3|9247.3|9249.3|9244.3|6
1631189700000|2021-09-09 12:15:00|9250.3|9245.3|9250.3|9245.3|9251.3|9246.3|9249.3|9244.3|114
1631190000000|2021-09-09 12:20:00|9250.8|9245.8|9251.8|9246.8|9251.8|9246.8|9249.3|9244.3|12
1631190300000|2021-09-09 12:25:00|9252.3|9247.3|9254.3|9249.3|9254.6|9249.6|9251.8|9246.8|276
1631190600000|2021-09-09 12:30:00|9254.8|9249.8|9254.3|9249.3|9257.6|9252.6|9253.3|9248.3|95
1631190900000|2021-09-09 12:35:00|9254.8|9249.8|9259.8|9254.8|9261.3|9256.3|9253.3|9248.3|96
1631191200000|2021-09-09 12:40:00|9259.3|9254.3|9264.8|9259.8|9265|9260|9257.3|9252.3|349
1631191500000|2021-09-09 12:45:00|9264.3|9259.3|9261.6|9256.6|9268.3|9263.3|9260.8|9255.8|352
1631191800000|2021-09-09 12:50:00|9261.8|9256.8|9260.1|9255.1|9263.1|9258.1|9258.8|9253.8|71
1631192100000|2021-09-09 12:55:00|9260.3|9255.3|9257.8|9252.8|9262.3|9257.3|9256.8|9251.8|48
1631192400000|2021-09-09 13:00:00|9257.6|9252.6|9264.3|9259.3|9265.8|9260.8|9256.3|9251.3|91
1631192700000|2021-09-09 13:05:00|9263.8|9258.8|9251.3|9246.3|9264.8|9259.8|9250.3|9245.3|92
1631193000000|2021-09-09 13:10:00|9251.5|9246.5|9252.6|9247.6|9254.8|9249.8|9250.8|9245.8|82
1631193300000|2021-09-09 13:15:00|9252.8|9247.8|9256.5|9251.5|9258.5|9253.5|9252.3|9247.3|36
1631193600000|2021-09-09 13:20:00|9256.3|9251.3|9253.3|9248.3|9256.3|9251.3|9252.8|9247.8|32
1631193900000|2021-09-09 13:25:00|9252.8|9247.8|9251.8|9246.8|9254.3|9249.3|9250.8|9245.8|50
1631194200000|2021-09-09 13:30:00|9252.3|9247.3|9259.3|9254.3|9259.3|9254.3|9251.8|9246.8|117
1631194500000|2021-09-09 13:35:00|9259|9254|9255.8|9250.8|9259.3|9254.3|9253.5|9248.5|67
1631194800000|2021-09-09 13:40:00|9256|9251|9255.8|9250.8|9256.8|9251.8|9253.5|9248.5|43
1631195100000|2021-09-09 13:45:00|9256|9251|9260.8|9255.8|9260.8|9255.8|9254.3|9249.3|129
1631195400000|2021-09-09 13:50:00|9261.3|9256.3|9260.8|9255.8|9261.3|9256.3|9257.8|9252.8|99
1631195700000|2021-09-09 13:55:00|9260.5|9255.5|9260.3|9255.3|9262.8|9257.8|9258.8|9253.8|193
1631196000000|2021-09-09 14:00:00|9260.8|9255.8|9261.3|9256.3|9261.8|9256.8|9258|9253|79
1631196300000|2021-09-09 14:05:00|9260.8|9255.8|9259.8|9254.8|9263|9258|9258.8|9253.8|21
1631196600000|2021-09-09 14:10:00|9260|9255|9260|9255|9260.8|9255.8|9257|9252|18
1631196900000|2021-09-09 14:15:00|9260.3|9255.3|9259.8|9254.8|9261.3|9256.3|9259|9254|25
1631197200000|2021-09-09 14:20:00|9260.3|9255.3|9260.3|9255.3|9261.8|9256.8|9259.8|9254.8|66
1631197500000|2021-09-09 14:25:00|9260.8|9255.8|9261.3|9256.3|9261.3|9256.3|9258.8|9253.8|129
1631197800000|2021-09-09 14:30:00|9261.5|9256.5|9264|9259|9264.8|9259.8|9261.3|9256.3|67
1631198100000|2021-09-09 14:35:00|9263.8|9258.8|9260.8|9255.8|9264.3|9259.3|9260.3|9255.3|51
1631198400000|2021-09-09 14:40:00|9260.5|9255.5|9264.3|9259.3|9264.3|9259.3|9260.3|9255.3|613
1631198700000|2021-09-09 14:45:00|9264|9259|9260.3|9255.3|9264.3|9259.3|9259.8|9254.8|99
1631199000000|2021-09-09 14:50:00|9260.8|9255.8|9258|9253|9261.8|9256.8|9256.3|9251.3|89
1631199300000|2021-09-09 14:55:00|9258.3|9253.3|9258.3|9253.3|9259.3|9254.3|9257|9252|201
1631199600000|2021-09-09 15:00:00|9258|9253|9258.8|9253.8|9259.8|9254.8|9256.8|9251.8|168
1631199900000|2021-09-09 15:05:00|9258.3|9253.3|9258.1|9253.1|9259.8|9254.8|9257.8|9252.8|59
1631200200000|2021-09-09 15:10:00|9257.8|9252.8|9257.8|9252.8|9259.1|9254.1|9257.3|9252.3|73
1631200500000|2021-09-09 15:15:00|9258.3|9253.3|9258.8|9253.8|9260.8|9255.8|9258.3|9253.3|48
1631200800000|2021-09-09 15:20:00|9259.1|9254.1|9257.8|9252.8|9259.3|9254.3|9257.8|9252.8|67
1631201100000|2021-09-09 15:25:00|9257.6|9252.6|9255.6|9250.6|9258|9253|9255.3|9250.3|98
1631201400000|2021-09-09 15:30:00|9255.3|9250.3|9253.1|9248.1|9255.8|9250.8|9252.8|9247.8|82
1631201700000|2021-09-09 15:35:00|9253|9248|9253.8|9248.8|9254.3|9249.3|9252.8|9247.8|73
1631202000000|2021-09-09 15:40:00|9253.3|9248.3|9253.8|9248.8|9253.8|9248.8|9252.3|9247.3|23
1631202300000|2021-09-09 15:45:00|9253.6|9248.6|9253.8|9248.8|9254.3|9249.3|9253.3|9248.3|14
1631202600000|2021-09-09 15:50:00|9253.3|9248.3|9252.8|9247.8|9254.3|9249.3|9252.8|9247.8|46
1631202900000|2021-09-09 15:55:00|9253|9248|9250.3|9245.3|9253.8|9248.8|9250.3|9245.3|11
1631203200000|2021-09-09 16:00:00|9250.1|9245.1|9250.3|9245.3|9250.6|9245.6|9249.8|9244.8|21
1631203500000|2021-09-09 16:05:00|9250.1|9245.1|9250.8|9245.8|9251.3|9246.3|9250.1|9245.1|31
1631203800000|2021-09-09 16:10:00|9251.1|9246.1|9250.8|9245.8|9251.6|9246.6|9250.3|9245.3|16
1631204100000|2021-09-09 16:15:00|9250.3|9245.3|9250.3|9245.3|9251.3|9246.3|9250.3|9245.3|153
1631204400000|2021-09-09 16:20:00|9250.1|9245.1|9248.3|9243.3|9250.3|9245.3|9248.3|9243.3|21
1631204700000|2021-09-09 16:25:00|9247.8|9242.8|9246.3|9241.3|9247.8|9242.8|9246.3|9241.3|291
1631205000000|2021-09-09 16:30:00|9246.8|9241.8|9246.3|9241.3|9246.8|9241.8|9245.8|9240.8|42
1631205300000|2021-09-09 16:35:00|9245.8|9240.8|9246.8|9241.8|9246.8|9241.8|9245.5|9240.5|317
1631205600000|2021-09-09 16:40:00|9247|9242|9245.3|9240.3|9247.3|9242.3|9245.3|9240.3|125
1631205900000|2021-09-09 16:45:00|9245.5|9240.5|9245.8|9240.8|9247.3|9242.3|9245.5|9240.5|37
1631206200000|2021-09-09 16:50:00|9246|9241|9244.8|9239.8|9246.8|9241.8|9244.3|9239.3|43
1631206500000|2021-09-09 16:55:00|9244.3|9239.3|9245.8|9240.8|9245.8|9240.8|9244.3|9239.3|14
1631206800000|2021-09-09 17:00:00|9245.3|9240.3|9243.8|9238.8|9245.5|9240.5|9243.3|9238.3|47
1631207100000|2021-09-09 17:05:00|9243.5|9238.5|9240.8|9235.8|9243.8|9238.8|9240.8|9235.8|411
1631207400000|2021-09-09 17:10:00|9241|9236|9240|9235|9241|9236|9239.3|9234.3|67
1631207700000|2021-09-09 17:15:00|9240.3|9235.3|9242.5|9237.5|9242.8|9237.8|9240.3|9235.3|279
1631208000000|2021-09-09 17:20:00|9242.8|9237.8|9243.8|9238.8|9244.8|9239.8|9242.3|9237.3|174
1631208300000|2021-09-09 17:25:00|9243.5|9238.5|9245.3|9240.3|9245.3|9240.3|9243.5|9238.5|142
1631208600000|2021-09-09 17:30:00|9245.5|9240.5|9246.8|9241.8|9248.3|9243.3|9245.5|9240.5|242
1631208900000|2021-09-09 17:35:00|9247.3|9242.3|9246|9241|9247.3|9242.3|9245.3|9240.3|25
1631209200000|2021-09-09 17:40:00|9246.3|9241.3|9246.3|9241.3|9246.3|9241.3|9245|9240|36
1631209500000|2021-09-09 17:45:00|9246.8|9241.8|9246.3|9241.3|9246.8|9241.8|9245.3|9240.3|31
1631209800000|2021-09-09 17:50:00|9245.8|9240.8|9246.8|9241.8|9246.8|9241.8|9245.8|9240.8|24
1631210100000|2021-09-09 17:55:00|9246.5|9241.5|9245|9240|9246.5|9241.5|9244.8|9239.8|46
1631210400000|2021-09-09 18:00:00|9244.8|9239.8|9247.8|9242.8|9247.8|9242.8|9244.3|9239.3|271
1631210700000|2021-09-09 18:05:00|9247.5|9242.5|9245.5|9240.5|9247.8|9242.8|9245.3|9240.3|151
1631211000000|2021-09-09 18:10:00|9245.3|9240.3|9246.3|9241.3|9246.3|9241.3|9245.3|9240.3|24
1631211300000|2021-09-09 18:15:00|9246.5|9241.5|9247.8|9242.8|9247.8|9242.8|9246.3|9241.3|263
1631211600000|2021-09-09 18:20:00|9247.3|9242.3|9246.8|9241.8|9247.8|9242.8|9246.8|9241.8|28
1631211900000|2021-09-09 18:25:00|9247|9242|9246.8|9241.8|9247.5|9242.5|9246.8|9241.8|56
1631212200000|2021-09-09 18:30:00|9247|9242|9247.3|9242.3|9247.8|9242.8|9247|9242|27
1631212500000|2021-09-09 18:35:00|9246.8|9241.8|9249.8|9244.8|9249.8|9244.8|9246.8|9241.8|57
1631212800000|2021-09-09 18:40:00|9249.5|9244.5|9249.8|9244.8|9250.3|9245.3|9249.5|9244.5|21
1631213100000|2021-09-09 18:45:00|9250|9245|9249.3|9244.3|9250|9245|9249.3|9244.3|28
1631213400000|2021-09-09 18:50:00|9248.8|9243.8|9249.8|9244.8|9249.8|9244.8|9248.8|9243.8|333
1631213700000|2021-09-09 18:55:00|9249.5|9244.5|9249.8|9244.8|9250.3|9245.3|9249|9244|2433
1631214000000|2021-09-09 19:00:00|9250|9245|9251.8|9246.8|9251.8|9246.8|9249.8|9244.8|27
1631214300000|2021-09-09 19:05:00|9251.5|9246.5|9251|9246|9251.8|9246.8|9250.8|9245.8|39
1631214600000|2021-09-09 19:10:00|9250.8|9245.8|9251.8|9246.8|9251.8|9246.8|9250.8|9245.8|47
1631214900000|2021-09-09 19:15:00|9252|9247|9251.3|9246.3|9252.3|9247.3|9251.3|9246.3|166
1631215200000|2021-09-09 19:20:00|9250.8|9245.8|9251.3|9246.3|9251.3|9246.3|9250.8|9245.8|12
1631215500000|2021-09-09 19:25:00|9250.8|9245.8|9250.8|9245.8|9250.8|9245.8|9249.8|9244.8|511
1631215800000|2021-09-09 19:30:00|9251.3|9246.3|9248.8|9243.8|9251.3|9246.3|9248.8|9243.8|12
1631216100000|2021-09-09 19:35:00|9249.3|9244.3|9249.8|9244.8|9249.8|9244.8|9249|9244|23
1631216400000|2021-09-09 19:40:00|9249.5|9244.5|9249.8|9244.8|9249.8|9244.8|9249.3|9244.3|17
1631216700000|2021-09-09 19:45:00|9250|9245|9250.8|9245.8|9251.3|9246.3|9250|9245|40
1631217000000|2021-09-09 19:50:00|9251|9246|9251.3|9246.3|9251.8|9246.8|9250.8|9245.8|25
1631217300000|2021-09-09 19:55:00|9251|9246|9251.3|9246.3|9251.3|9246.3|9250.3|9245.3|12
1631217600000|2021-09-09 20:00:00|9251.5|9246.5|9252.8|9247.8|9252.8|9247.8|9251.5|9246.5|15
1631217900000|2021-09-09 20:05:00|9252.5|9247.5|9252.3|9247.3|9252.8|9247.8|9251.8|9246.8|3
1631218200000|2021-09-09 20:10:00|9252|9247|9252|9247|9252|9247|9251.3|9246.3|7
1631218500000|2021-09-09 20:15:00|9251.8|9246.8|9253.3|9248.3|9253.3|9248.3|9251.8|9246.8|21
1631218800000|2021-09-09 20:20:00|9253|9248|9254.3|9249.3|9254.3|9249.3|9253|9248|10
1631219100000|2021-09-09 20:25:00|9254.5|9249.5|9254.8|9249.8|9254.8|9249.8|9254.5|9249.5|12
1631219400000|2021-09-09 20:30:00|9254.5|9249.5|9254.3|9249.3|9254.8|9249.8|9254.3|9249.3|11
1631219700000|2021-09-09 20:35:00|9254.5|9249.5|9254.3|9249.3|9255|9250|9253.8|9248.8|4
1631220000000|2021-09-09 20:40:00|9254.5|9249.5|9254|9249|9254.5|9249.5|9254|9249|15
1631220300000|2021-09-09 20:45:00|9254.3|9249.3|9253.3|9248.3|9254.3|9249.3|9253.3|9248.3|2012
1631220600000|2021-09-09 20:50:00|9253.5|9248.5|9253.8|9248.8|9254|9249|9253.3|9248.3|92
1631220900000|2021-09-09 20:55:00|9254|9249|9255.3|9246.3|9255.3|9249|9251.8|9245.8|16
1631232000000|2021-09-10 00:00:00|9254.3|9250.3|9253.3|9248.3|9254.8|9250.3|9253.3|9248.3|87
1631232300000|2021-09-10 00:05:00|9252.8|9247.8|9251|9246|9253.3|9248.3|9250.8|9245.8|2
1631232600000|2021-09-10 00:10:00|9251.3|9246.3|9251.8|9246.8|9252.3|9247.3|9250.8|9245.8|4
1631232900000|2021-09-10 00:15:00|9251.5|9246.5|9250.8|9245.8|9252.3|9247.3|9250.8|9245.8|47
1631233200000|2021-09-10 00:20:00|9251|9246|9251.3|9246.3|9252|9247|9251|9246|84
1631233500000|2021-09-10 00:25:00|9251.8|9246.8|9252.5|9247.5|9252.5|9247.5|9251.3|9246.3|0
1631233800000|2021-09-10 00:30:00|9252.8|9247.8|9253.8|9248.8|9253.8|9248.8|9252.8|9247.8|0
1631234100000|2021-09-10 00:35:00|9253.3|9248.3|9255|9250|9255.3|9250.3|9253.3|9248.3|0
1631234400000|2021-09-10 00:40:00|9254.8|9249.8|9254.3|9249.3|9254.8|9249.8|9253.8|9248.8|2
1631234700000|2021-09-10 00:45:00|9254.5|9249.5|9254.3|9249.3|9254.8|9249.8|9253.8|9248.8|11
1631235000000|2021-09-10 00:50:00|9254.5|9249.5|9254.5|9249.5|9255.3|9250.3|9254.3|9249.3|0
1631235300000|2021-09-10 00:55:00|9254.8|9249.8|9253.3|9248.3|9254.8|9249.8|9252.5|9247.5|19
1631235600000|2021-09-10 01:00:00|9253.8|9248.8|9253.3|9248.3|9254.8|9249.8|9253.3|9248.3|2
1631235900000|2021-09-10 01:05:00|9253.8|9248.8|9254.3|9249.3|9254.3|9249.3|9253.5|9248.5|0
1631236200000|2021-09-10 01:10:00|9254|9249|9255.8|9250.8|9256|9251|9254|9249|10
1631236500000|2021-09-10 01:15:00|9256.3|9251.3|9256.8|9251.8|9257.8|9252.8|9256.3|9251.3|11
1631236800000|2021-09-10 01:20:00|9256.3|9251.3|9256.8|9251.8|9256.8|9251.8|9256.3|9251.3|0
1631237100000|2021-09-10 01:25:00|9256.5|9251.5|9256.8|9251.8|9257.8|9252.8|9256.3|9251.3|1
1631237400000|2021-09-10 01:30:00|9257.3|9252.3|9256.5|9251.5|9257.3|9252.3|9256.3|9251.3|0
1631237700000|2021-09-10 01:35:00|9256.3|9251.3|9255.8|9250.8|9256.8|9251.8|9255.8|9250.8|16
1631238000000|2021-09-10 01:40:00|9255.3|9250.3|9255.8|9250.8|9255.8|9250.8|9255|9250|1
1631238300000|2021-09-10 01:45:00|9256|9251|9256.3|9251.3|9256.3|9251.3|9255.8|9250.8|1
1631238600000|2021-09-10 01:50:00|9256|9251|9254.8|9249.8|9256.3|9251.3|9254.8|9249.8|0
1631238900000|2021-09-10 01:55:00|9255.3|9250.3|9255.3|9250.3|9255.3|9250.3|9254.8|9249.8|0
1631239200000|2021-09-10 02:00:00|9254.8|9249.8|9255.8|9250.8|9255.8|9250.8|9254.8|9249.8|0
1631239500000|2021-09-10 02:05:00|9255.5|9250.5|9256.3|9251.3|9256.8|9251.8|9255.3|9250.3|0
1631239800000|2021-09-10 02:10:00|9256.5|9251.5|9252.3|9247.3|9256.5|9251.5|9252.3|9247.3|1
1631240100000|2021-09-10 02:15:00|9252.5|9247.5|9251|9246|9252.5|9247.5|9250.8|9245.8|0
1631240400000|2021-09-10 02:20:00|9250.8|9245.8|9249.8|9244.8|9251.8|9246.8|9249.8|9244.8|11
1631240700000|2021-09-10 02:25:00|9249.5|9244.5|9250.3|9245.3|9250.3|9245.3|9249.3|9244.3|3
1631241000000|2021-09-10 02:30:00|9250|9245|9250.8|9245.8|9250.8|9245.8|9249.5|9244.5|10
1631241300000|2021-09-10 02:35:00|9251|9246|9250.8|9245.8|9251|9246|9250.3|9245.3|10
1631241600000|2021-09-10 02:40:00|9251|9246|9251.3|9246.3|9251.3|9246.3|9250.3|9245.3|2
1631241900000|2021-09-10 02:45:00|9251|9246|9251|9246|9251.5|9246.5|9250.8|9245.8|7
1631242200000|2021-09-10 02:50:00|9250.8|9245.8|9250.8|9245.8|9251.3|9246.3|9250.8|9245.8|1
1631242500000|2021-09-10 02:55:00|9250.5|9245.5|9247.3|9242.3|9250.5|9245.5|9247.3|9242.3|1
1631242800000|2021-09-10 03:00:00|9247.5|9242.5|9247.3|9242.3|9248.3|9243.3|9247.3|9242.3|48
1631243100000|2021-09-10 03:05:00|9247.8|9242.8|9247.8|9242.8|9248|9243|9247.3|9242.3|44
1631243400000|2021-09-10 03:10:00|9248|9243|9249.3|9244.3|9249.3|9244.3|9247.8|9242.8|7
1631243700000|2021-09-10 03:15:00|9249|9244|9249|9244|9249.3|9244.3|9248.8|9243.8|1
1631244000000|2021-09-10 03:20:00|9248.8|9243.8|9248.3|9243.3|9249.3|9244.3|9247.8|9242.8|7
1631244300000|2021-09-10 03:25:00|9248|9243|9248.3|9243.3|9248.3|9243.3|9247.8|9242.8|0
1631244600000|2021-09-10 03:30:00|9248.8|9243.8|9248.8|9243.8|9249.3|9244.3|9248.5|9243.5|1
1631244900000|2021-09-10 03:35:00|9248.5|9243.5|9249.8|9244.8|9249.8|9244.8|9248.3|9243.3|0
1631245200000|2021-09-10 03:40:00|9250.3|9245.3|9249.3|9244.3|9250.3|9245.3|9249.3|9244.3|26
1631245500000|2021-09-10 03:45:00|9249|9244|9249.8|9244.8|9249.8|9244.8|9249|9244|0
1631245800000|2021-09-10 03:50:00|9249.5|9244.5|9249.8|9244.8|9249.8|9244.8|9249|9244|1
1631246100000|2021-09-10 03:55:00|9250|9245|9250.3|9245.3|9250.8|9245.8|9249.5|9244.5|3
1631246400000|2021-09-10 04:00:00|9250.8|9245.8|9251.3|9246.3|9251.3|9246.3|9250.8|9245.8|2
1631246700000|2021-09-10 04:05:00|9250.8|9245.8|9251.5|9246.5|9251.8|9246.8|9250.8|9245.8|14
1631247000000|2021-09-10 04:10:00|9251.8|9246.8|9251.3|9246.3|9251.8|9246.8|9251.3|9246.3|15
1631247300000|2021-09-10 04:15:00|9250.8|9245.8|9250.8|9245.8|9251.3|9246.3|9250.5|9245.5|2
1631247600000|2021-09-10 04:20:00|9251|9246|9250.8|9245.8|9251|9246|9250.3|9245.3|2
1631247900000|2021-09-10 04:25:00|9250.5|9245.5|9250.8|9245.8|9251.3|9246.3|9250.3|9245.3|2
1631248200000|2021-09-10 04:30:00|9251.3|9246.3|9251.8|9246.8|9252|9247|9251|9246|0
1631248500000|2021-09-10 04:35:00|9251.5|9246.5|9251.5|9246.5|9251.8|9246.8|9251|9246|0
1631248800000|2021-09-10 04:40:00|9251.3|9246.3|9251.8|9246.8|9251.8|9246.8|9251.3|9246.3|8
1631249100000|2021-09-10 04:45:00|9251.3|9246.3|9251.3|9246.3|9251.3|9246.3|9251|9246|1
1631249400000|2021-09-10 04:50:00|9251|9246|9250.8|9245.8|9251|9246|9250.8|9245.8|1
1631249700000|2021-09-10 04:55:00|9250.3|9245.3|9250.8|9245.8|9251.3|9246.3|9250.3|9245.3|3
1631250000000|2021-09-10 05:00:00|9251|9246|9250.5|9245.5|9251.3|9246.3|9250|9245|2
1631250300000|2021-09-10 05:05:00|9250.8|9245.8|9249.3|9244.3|9250.8|9245.8|9249.3|9244.3|1
1631250600000|2021-09-10 05:10:00|9249.5|9244.5|9249.3|9244.3|9249.8|9244.8|9249.3|9244.3|0
1631250900000|2021-09-10 05:15:00|9249.5|9244.5|9250.3|9245.3|9250.3|9245.3|9249.3|9244.3|0
1631251200000|2021-09-10 05:20:00|9249.8|9244.8|9249.3|9244.3|9250.3|9245.3|9249|9244|0
1631251500000|2021-09-10 05:25:00|9248.8|9243.8|9249|9244|9249.3|9244.3|9248.3|9243.3|0
1631251800000|2021-09-10 05:30:00|9249.3|9244.3|9248.3|9243.3|9249.3|9244.3|9248|9243|0
1631252100000|2021-09-10 05:35:00|9248.5|9243.5|9247.8|9242.8|9249.3|9244.3|9247.8|9242.8|1
1631252400000|2021-09-10 05:40:00|9247.5|9242.5|9248.3|9243.3|9248.3|9243.3|9247.3|9242.3|2
1631252700000|2021-09-10 05:45:00|9247.8|9242.8|9250.8|9245.8|9250.8|9245.8|9247.8|9242.8|5
1631253000000|2021-09-10 05:50:00|9250.5|9245.5|9251.3|9246.3|9251.3|9246.3|9250.3|9245.3|0
1631253300000|2021-09-10 05:55:00|9251.5|9246.5|9252|9247|9252.8|9247.8|9251.3|9246.3|7
1631253600000|2021-09-10 06:00:00|9251.8|9246.8|9251|9246|9252.8|9247.8|9250.5|9245.5|2
1631253900000|2021-09-10 06:05:00|9250.8|9245.8|9252.3|9247.3|9252.3|9247.3|9250.3|9245.3|5
1631254200000|2021-09-10 06:10:00|9251.8|9246.8|9251.8|9246.8|9252.5|9247.5|9250.8|9245.8|0
1631254500000|2021-09-10 06:15:00|9252|9247|9251.8|9246.8|9252.8|9247.8|9251.3|9246.3|1
1631254800000|2021-09-10 06:20:00|9252|9247|9252.3|9247.3|9252.8|9247.8|9251.8|9246.8|1
1631255100000|2021-09-10 06:25:00|9252|9247|9252.3|9247.3|9253.8|9248.8|9251.8|9246.8|0
1631255400000|2021-09-10 06:30:00|9252.5|9247.5|9252.8|9247.8|9253.3|9248.3|9252.3|9247.3|0
1631255700000|2021-09-10 06:35:00|9253.3|9248.3|9252.5|9247.5|9253.3|9248.3|9252.3|9247.3|0
1631256000000|2021-09-10 06:40:00|9252.8|9247.8|9253|9248|9253.8|9248.8|9252.5|9247.5|0
1631256300000|2021-09-10 06:45:00|9253.3|9248.3|9253.3|9248.3|9254.3|9249.3|9253.3|9248.3|1
1631256600000|2021-09-10 06:50:00|9253.5|9248.5|9253.3|9248.3|9254.3|9249.3|9253.3|9248.3|0
1631256900000|2021-09-10 06:55:00|9253.5|9248.5|9250.3|9245.3|9253.8|9248.8|9249.8|9244.8|0
1631257200000|2021-09-10 07:00:00|9250.8|9245.8|9249.8|9244.8|9251.5|9246.5|9249.8|9244.8|0
1631257500000|2021-09-10 07:05:00|9249.3|9244.3|9247.8|9242.8|9250.3|9245.3|9247.3|9242.3|42
1631257800000|2021-09-10 07:10:00|9247.5|9242.5|9246.8|9241.8|9248.3|9243.3|9246.3|9241.3|6
1631258100000|2021-09-10 07:15:00|9247.3|9242.3|9247.8|9242.8|9247.8|9242.8|9244.8|9239.8|1
1631258400000|2021-09-10 07:20:00|9248.3|9243.3|9245.8|9240.8|9248.3|9243.3|9245.8|9240.8|0
1631258700000|2021-09-10 07:25:00|9245.3|9240.3|9244.3|9239.3|9245.8|9240.8|9244.3|9239.3|0
1631259000000|2021-09-10 07:30:00|9243.8|9238.8|9243.8|9238.8|9244.8|9239.8|9243.3|9238.3|1
1631259300000|2021-09-10 07:35:00|9243.5|9238.5|9242.3|9237.3|9244.8|9239.8|9241.8|9236.8|1
1631259600000|2021-09-10 07:40:00|9242.8|9237.8|9245.3|9240.3|9245.3|9240.3|9241.8|9236.8|0
1631259900000|2021-09-10 07:45:00|9245|9240|9242.8|9237.8|9245|9240|9242.8|9237.8|1
1631260200000|2021-09-10 07:50:00|9243|9238|9240.8|9235.8|9243|9238|9240.3|9235.3|226
1631260500000|2021-09-10 07:55:00|9241|9236|9240.8|9235.8|9241.5|9236.5|9240.8|9235.8|7
1631260800000|2021-09-10 08:00:00|9241|9236|9240.3|9235.3|9241.3|9236.3|9239.3|9234.3|0
1631261100000|2021-09-10 08:05:00|9240|9235|9239.8|9234.8|9240.3|9235.3|9238.8|9233.8|10
1631261400000|2021-09-10 08:10:00|9239.5|9234.5|9235.8|9230.8|9239.8|9234.8|9235.8|9230.8|7
1631261700000|2021-09-10 08:15:00|9236|9231|9236.8|9231.8|9237.8|9232.8|9235.8|9230.8|0
1631262000000|2021-09-10 08:20:00|9237|9232|9237.3|9232.3|9237.8|9232.8|9236.8|9231.8|0
1631262300000|2021-09-10 08:25:00|9236.8|9231.8|9236.3|9231.3|9236.8|9231.8|9235.3|9230.3|1
1631262600000|2021-09-10 08:30:00|9236.5|9231.5|9235.8|9230.8|9237.3|9232.3|9234.5|9229.5|2
1631262900000|2021-09-10 08:35:00|9235.5|9230.5|9236.3|9231.3|9236.3|9231.3|9235.3|9230.3|0
1631263200000|2021-09-10 08:40:00|9236.8|9231.8|9237.8|9232.8|9238.3|9233.3|9236.8|9231.8|2
1631263500000|2021-09-10 08:45:00|9238|9233|9236|9231|9238.5|9233.5|9235.5|9230.5|0
1631263800000|2021-09-10 08:50:00|9236.3|9231.3|9236.3|9231.3|9237.3|9232.3|9235.5|9230.5|6
1631264100000|2021-09-10 08:55:00|9236.5|9231.5|9236.3|9231.3|9237|9232|9236.3|9231.3|1
1631264400000|2021-09-10 09:00:00|9236.5|9231.5|9237.3|9232.3|9237.3|9232.3|9235.8|9230.8|1
1631264700000|2021-09-10 09:05:00|9236.8|9231.8|9237.8|9232.8|9238|9233|9236.3|9231.3|47
1631265000000|2021-09-10 09:10:00|9237.5|9232.5|9237.8|9232.8|9238.3|9233.3|9236.8|9231.8|0
1631265300000|2021-09-10 09:15:00|9237.5|9232.5|9238.3|9233.3|9239.3|9234.3|9237.5|9232.5|11
1631265600000|2021-09-10 09:20:00|9238.5|9233.5|9237.8|9232.8|9238.5|9233.5|9237.3|9232.3|0
1631265900000|2021-09-10 09:25:00|9237.5|9232.5|9238|9233|9238.3|9233.3|9237.3|9232.3|0
1631266200000|2021-09-10 09:30:00|9238.3|9233.3|9238.8|9233.8|9238.8|9233.8|9237.3|9232.3|0
1631266500000|2021-09-10 09:35:00|9238.5|9233.5|9238.8|9233.8|9239.5|9234.5|9238.3|9233.3|0
1631266800000|2021-09-10 09:40:00|9239|9234|9240.3|9235.3|9240.3|9235.3|9238.3|9233.3|0
1631267100000|2021-09-10 09:45:00|9240.8|9235.8|9241.3|9236.3|9241.5|9236.5|9240.3|9235.3|0
1631267400000|2021-09-10 09:50:00|9241.5|9236.5|9243.8|9238.8|9243.8|9238.8|9241.3|9236.3|50
1631267700000|2021-09-10 09:55:00|9244.3|9239.3|9245.3|9240.3|9246.3|9241.3|9243.8|9238.8|24
1631268000000|2021-09-10 10:00:00|9244.8|9239.8|9244.8|9239.8|9244.8|9239.8|9244|9239|0
1631268300000|2021-09-10 10:05:00|9245.3|9240.3|9245.3|9240.3|9246|9241|9244|9239|2
1631268600000|2021-09-10 10:10:00|9245.5|9240.5|9244.8|9239.8|9245.8|9240.8|9244.3|9239.3|4
1631268900000|2021-09-10 10:15:00|9245|9240|9245.8|9240.8|9246.3|9241.3|9244.8|9239.8|3
1631269200000|2021-09-10 10:20:00|9245.5|9240.5|9247.3|9242.3|9247.8|9242.8|9245.5|9240.5|8
1631269500000|2021-09-10 10:25:00|9247.5|9242.5|9247.8|9242.8|9248.3|9243.3|9247|9242|5
1631269800000|2021-09-10 10:30:00|9247.3|9242.3|9248.8|9243.8|9248.8|9243.8|9247.3|9242.3|12
1631270100000|2021-09-10 10:35:00|9249.3|9244.3|9248.3|9243.3|9249.3|9244.3|9247.3|9242.3|2
1631270400000|2021-09-10 10:40:00|9248|9243|9248.3|9243.3|9249.3|9244.3|9247.5|9242.5|4
1631270700000|2021-09-10 10:45:00|9248.8|9243.8|9250.3|9245.3|9250.8|9245.8|9248.3|9243.3|2
1631271000000|2021-09-10 10:50:00|9250.8|9245.8|9250.8|9245.8|9251.3|9246.3|9249.8|9244.8|0
1631271300000|2021-09-10 10:55:00|9250.5|9245.5|9248.8|9243.8|9250.8|9245.8|9248.8|9243.8|0
1631271600000|2021-09-10 11:00:00|9248.5|9243.5|9248.3|9243.3|9249.8|9244.8|9247.8|9242.8|2
1631271900000|2021-09-10 11:05:00|9247.8|9242.8|9247.3|9242.3|9247.8|9242.8|9246.8|9241.8|20
1631272200000|2021-09-10 11:10:00|9247|9242|9247.8|9242.8|9248.8|9243.8|9247|9242|14
1631272500000|2021-09-10 11:15:00|9248.3|9243.3|9245.8|9240.8|9248.3|9243.3|9245.8|9240.8|0
1631272800000|2021-09-10 11:20:00|9245.3|9240.3|9244.3|9239.3|9245.8|9240.8|9244.3|9239.3|3
1631273100000|2021-09-10 11:25:00|9244.8|9239.8|9244.3|9239.3|9244.8|9239.8|9243.8|9238.8|69
1631273400000|2021-09-10 11:30:00|9244.8|9239.8|9243.8|9238.8|9245|9240|9243.3|9238.3|3
1631273700000|2021-09-10 11:35:00|9243.5|9238.5|9242.8|9237.8|9243.8|9238.8|9242.8|9237.8|92
1631274000000|2021-09-10 11:40:00|9243.3|9238.3|9242.8|9237.8|9243.3|9238.3|9242.3|9237.3|157
1631274300000|2021-09-10 11:45:00|9243.3|9238.3|9243.8|9238.8|9243.8|9238.8|9242.8|9237.8|15
1631274600000|2021-09-10 11:50:00|9243.5|9238.5|9244.3|9239.3|9244.5|9239.5|9243.3|9238.3|10
1631274900000|2021-09-10 11:55:00|9243.8|9238.8|9244|9239|9245.3|9240.3|9243.3|9238.3|3
1631275200000|2021-09-10 12:00:00|9243.8|9238.8|9241|9236|9244.3|9239.3|9240.8|9235.8|63
1631275500000|2021-09-10 12:05:00|9241.3|9236.3|9238.8|9233.8|9241.3|9236.3|9238.8|9233.8|18
1631275800000|2021-09-10 12:10:00|9238.5|9233.5|9238|9233|9239.8|9234.8|9238|9233|65
1631276100000|2021-09-10 12:15:00|9237.8|9232.8|9240.8|9235.8|9241|9236|9237.8|9232.8|61
1631276400000|2021-09-10 12:20:00|9240.3|9235.3|9239.8|9234.8|9242.8|9237.8|9239.5|9234.5|8
1631276700000|2021-09-10 12:25:00|9240|9235|9241.3|9234.3|9241.3|9235.8|9239.8|9234.3|7
1631277000000|2021-09-10 12:30:00|9241|9234|9243.3|9238.3|9243.8|9238.8|9238|9233|4
1631277300000|2021-09-10 12:35:00|9242.8|9237.8|9242.3|9237.3|9243.5|9238.5|9241.8|9236.8|12
1631277600000|2021-09-10 12:40:00|9241.8|9236.8|9241.3|9236.3|9243.3|9238.3|9240.3|9235.3|83
1631277900000|2021-09-10 12:45:00|9241|9236|9241.8|9236.8|9241.8|9236.8|9239.3|9234.3|8
1631278200000|2021-09-10 12:50:00|9242.3|9237.3|9245.8|9240.8|9245.8|9240.8|9241.8|9236.8|24
1631278500000|2021-09-10 12:55:00|9246.3|9241.3|9246.8|9241.8|9247.8|9242.8|9245.3|9240.3|34
1631278800000|2021-09-10 13:00:00|9247|9242|9247.3|9242.3|9250.8|9245.8|9246.8|9241.8|117
1631279100000|2021-09-10 13:05:00|9247.5|9242.5|9247.8|9242.8|9248.8|9243.8|9246.8|9241.8|1
1631279400000|2021-09-10 13:10:00|9248.3|9243.3|9248.8|9243.8|9248.8|9243.8|9246.8|9241.8|10
1631279700000|2021-09-10 13:15:00|9248.5|9243.5|9249.3|9244.3|9249.3|9244.3|9247.3|9242.3|15
1631280000000|2021-09-10 13:20:00|9249.5|9244.5|9249.8|9244.8|9250.3|9245.3|9247.8|9242.8|2
1631280300000|2021-09-10 13:25:00|9249.3|9244.3|9249.5|9244.5|9249.8|9244.8|9247.8|9242.8|5
1631280600000|2021-09-10 13:30:00|9249.8|9244.8|9249.8|9244.8|9250.3|9245.3|9248.3|9243.3|49
1631280900000|2021-09-10 13:35:00|9250.3|9245.3|9247.8|9242.8|9250.8|9245.8|9247.3|9242.3|33
1631281200000|2021-09-10 13:40:00|9248|9243|9248.8|9243.8|9248.8|9243.8|9245.8|9240.8|469
1631281500000|2021-09-10 13:45:00|9248.3|9243.3|9247.5|9242.5|9249.3|9244.3|9246.8|9241.8|15
1631281800000|2021-09-10 13:50:00|9247.3|9242.3|9251.3|9246.3|9251.8|9246.8|9246.8|9241.8|58
1631282100000|2021-09-10 13:55:00|9250.8|9245.8|9244.3|9239.3|9251.3|9246.3|9244.3|9239.3|31
1631282400000|2021-09-10 14:00:00|9244.8|9239.8|9245.3|9240.3|9245.8|9240.8|9242.5|9237.5|33
1631282700000|2021-09-10 14:05:00|9245.5|9240.5|9247.5|9242.5|9248.8|9243.8|9244.8|9239.8|17
1631283000000|2021-09-10 14:10:00|9247.3|9242.3|9246.8|9241.8|9248.3|9243.3|9246.3|9241.3|28
1631283300000|2021-09-10 14:15:00|9247.3|9242.3|9245.3|9240.3|9248|9243|9245.3|9240.3|0
1631283600000|2021-09-10 14:20:00|9245.5|9240.5|9247.3|9242.3|9248.3|9243.3|9245.3|9240.3|15
1631283900000|2021-09-10 14:25:00|9246.8|9241.8|9244.8|9239.8|9246.8|9241.8|9243.8|9238.8|20
1631284200000|2021-09-10 14:30:00|9245|9240|9246|9241|9247.3|9242.3|9244.5|9239.5|2
1631284500000|2021-09-10 14:35:00|9245.8|9240.8|9248.3|9243.3|9248.5|9243.5|9245|9240|6
1631284800000|2021-09-10 14:40:00|9248.8|9243.8|9248.3|9243.3|9248.8|9243.8|9246.8|9241.8|30
1631285100000|2021-09-10 14:45:00|9248|9243|9248.8|9243.8|9250.8|9245.8|9247.8|9242.8|10
1631285400000|2021-09-10 14:50:00|9249|9244|9245.8|9240.8|9249.3|9244.3|9244.8|9239.8|111
1631285700000|2021-09-10 14:55:00|9246|9241|9247.3|9242.3|9247.8|9242.8|9245.3|9240.3|126
1631286000000|2021-09-10 15:00:00|9247.8|9242.8|9250|9245|9250|9245|9246.8|9241.8|2
1631286300000|2021-09-10 15:05:00|9250.3|9245.3|9251.3|9246.3|9252.8|9247.8|9249|9244|0
1631286600000|2021-09-10 15:10:00|9251.8|9246.8|9252.3|9247.3|9253.3|9248.3|9251.3|9246.3|6
1631286900000|2021-09-10 15:15:00|9252.8|9247.8|9252.8|9247.8|9252.8|9247.8|9250.3|9245.3|17
1631287200000|2021-09-10 15:20:00|9252.3|9247.3|9251.8|9246.8|9252.8|9247.8|9251.3|9246.3|2
1631287500000|2021-09-10 15:25:00|9252|9247|9251.5|9246.5|9252.3|9247.3|9251|9246|208
1631287800000|2021-09-10 15:30:00|9251.8|9246.8|9249.3|9244.3|9251.8|9246.8|9249.3|9244.3|17
1631288100000|2021-09-10 15:35:00|9249.8|9244.8|9252|9247|9252.3|9247.3|9249.8|9244.8|44
1631288400000|2021-09-10 15:40:00|9252.3|9247.3|9254.8|9249.8|9255.8|9250.8|9252.3|9247.3|392
1631288700000|2021-09-10 15:45:00|9254.5|9249.5|9255.8|9250.8|9256.3|9251.3|9253.3|9248.3|4
1631289000000|2021-09-10 15:50:00|9256.3|9251.3|9256.8|9251.8|9257.3|9252.3|9255.8|9250.8|34
1631289300000|2021-09-10 15:55:00|9257.3|9252.3|9255.8|9250.8|9258|9253|9255.8|9250.8|9
1631289600000|2021-09-10 16:00:00|9255.5|9250.5|9258.3|9253.3|9259.3|9254.3|9255.5|9250.5|53
1631289900000|2021-09-10 16:05:00|9258.5|9253.5|9256.8|9251.8|9258.8|9253.8|9256.8|9251.8|4
1631290200000|2021-09-10 16:10:00|9256.5|9251.5|9256.8|9251.8|9257.3|9252.3|9255.8|9250.8|120
1631290500000|2021-09-10 16:15:00|9256.3|9251.3|9257.8|9252.8|9257.8|9252.8|9256.3|9251.3|10
1631290800000|2021-09-10 16:20:00|9257.3|9252.3|9256.3|9251.3|9258|9253|9256.3|9251.3|59
1631291100000|2021-09-10 16:25:00|9256|9251|9255.3|9250.3|9256.8|9251.8|9254.8|9249.8|60
1631291400000|2021-09-10 16:30:00|9255.8|9250.8|9255.5|9250.5|9256.8|9251.8|9255.3|9250.3|7
1631291700000|2021-09-10 16:35:00|9255.8|9250.8|9253.3|9248.3|9255.8|9250.8|9253.3|9248.3|0
1631292000000|2021-09-10 16:40:00|9252.8|9247.8|9254.8|9249.8|9254.8|9249.8|9252.8|9247.8|70
1631292300000|2021-09-10 16:45:00|9255|9250|9256.3|9251.3|9256.8|9251.8|9254.8|9249.8|13
1631292600000|2021-09-10 16:50:00|9256|9251|9256.5|9251.5|9257.3|9252.3|9255.3|9250.3|4
1631292900000|2021-09-10 16:55:00|9256.3|9251.3|9256.5|9251.5|9257.8|9252.8|9256.3|9251.3|5
1631293200000|2021-09-10 17:00:00|9256.3|9251.3|9256.8|9251.8|9256.8|9251.8|9256|9251|8
1631293500000|2021-09-10 17:05:00|9257.3|9252.3|9257.5|9252.5|9258.3|9253.3|9256.8|9251.8|132
1631293800000|2021-09-10 17:10:00|9257.3|9252.3|9258.3|9253.3|9258.8|9253.8|9256.5|9251.5|136
1631294100000|2021-09-10 17:15:00|9257.8|9252.8|9259.3|9254.3|9259.5|9254.5|9257.8|9252.8|715
1631294400000|2021-09-10 17:20:00|9258.8|9253.8|9260.8|9255.8|9261.8|9256.8|9258.8|9253.8|193
1631294700000|2021-09-10 17:25:00|9261.3|9256.3|9260.8|9255.8|9261.3|9256.3|9260.3|9255.3|23
1631295000000|2021-09-10 17:30:00|9260.5|9255.5|9260.3|9255.3|9260.8|9255.8|9260.3|9255.3|13
1631295300000|2021-09-10 17:35:00|9259.8|9254.8|9260.3|9255.3|9261.3|9256.3|9259.8|9254.8|11
1631295600000|2021-09-10 17:40:00|9260.5|9255.5|9260|9255|9261.3|9256.3|9259.8|9254.8|22
1631295900000|2021-09-10 17:45:00|9259.8|9254.8|9260.8|9255.8|9260.8|9255.8|9259.8|9254.8|0
1631296200000|2021-09-10 17:50:00|9260.5|9255.5|9261.3|9256.3|9261.8|9256.8|9260.3|9255.3|61
1631296500000|2021-09-10 17:55:00|9261.5|9256.5|9260.3|9255.3|9261.8|9256.8|9260.3|9255.3|40
1631296800000|2021-09-10 18:00:00|9259.8|9254.8|9259.8|9254.8|9260|9255|9259.3|9254.3|40
1631297100000|2021-09-10 18:05:00|9260|9255|9260.3|9255.3|9260.8|9255.8|9259.8|9254.8|9
1631297400000|2021-09-10 18:10:00|9260|9255|9260.3|9255.3|9260.3|9255.3|9259.3|9254.3|122
1631297700000|2021-09-10 18:15:00|9260.5|9255.5|9262.3|9257.3|9262.3|9257.3|9260.3|9255.3|40
1631298000000|2021-09-10 18:20:00|9262.8|9257.8|9261.3|9256.3|9262.8|9257.8|9260.8|9255.8|10
1631298300000|2021-09-10 18:25:00|9261.8|9256.8|9262|9257|9262.5|9257.5|9261.3|9256.3|3
1631298600000|2021-09-10 18:30:00|9262.3|9257.3|9261.3|9256.3|9262.3|9257.3|9261.3|9256.3|0
1631298900000|2021-09-10 18:35:00|9260.8|9255.8|9261.3|9256.3|9261.8|9256.8|9260.3|9255.3|16
1631299200000|2021-09-10 18:40:00|9261.5|9256.5|9259.3|9254.3|9261.8|9256.8|9259.3|9254.3|14
1631299500000|2021-09-10 18:45:00|9259.5|9254.5|9260.8|9255.8|9260.8|9255.8|9259.5|9254.5|4
1631299800000|2021-09-10 18:50:00|9260.5|9255.5|9259.8|9254.8|9260.5|9255.5|9259.8|9254.8|281
1631300100000|2021-09-10 18:55:00|9260|9255|9259.8|9254.8|9260.3|9255.3|9259.3|9254.3|1661
1631300400000|2021-09-10 19:00:00|9260.3|9255.3|9259.3|9254.3|9260.3|9255.3|9259.3|9254.3|132
1631300700000|2021-09-10 19:05:00|9259.8|9254.8|9260.8|9255.8|9260.8|9255.8|9259.3|9254.3|23
1631301000000|2021-09-10 19:10:00|9260.3|9255.3|9260.3|9255.3|9260.8|9255.8|9259.8|9254.8|102
1631301300000|2021-09-10 19:15:00|9260.8|9255.8|9261.3|9256.3|9261.3|9256.3|9260.3|9255.3|2
1631301600000|2021-09-10 19:20:00|9261|9256|9261.3|9256.3|9261.3|9256.3|9260.8|9255.8|30
1631301900000|2021-09-10 19:25:00|9261.5|9256.5|9261.8|9256.8|9261.8|9256.8|9261.3|9256.3|16
1631302200000|2021-09-10 19:30:00|9262|9257|9262.3|9257.3|9262.5|9257.5|9261.8|9256.8|12
1631302500000|2021-09-10 19:35:00|9262.8|9257.8|9262.8|9257.8|9262.8|9257.8|9262.3|9257.3|2
1631302800000|2021-09-10 19:40:00|9262.3|9257.3|9262.3|9257.3|9263|9258|9261.8|9256.8|5
1631303100000|2021-09-10 19:45:00|9262.5|9257.5|9261.8|9256.8|9262.8|9257.8|9261.8|9256.8|20
1631303400000|2021-09-10 19:50:00|9262|9257|9262.8|9257.8|9262.8|9257.8|9261.8|9256.8|15
1631303700000|2021-09-10 19:55:00|9263.3|9258.3|9263.8|9258.8|9263.8|9258.8|9262.8|9257.8|387
1631304000000|2021-09-10 20:00:00|9264|9259|9263.8|9258.8|9264.8|9259.8|9263.8|9258.8|15
1631304300000|2021-09-10 20:05:00|9263.5|9258.5|9263.8|9258.8|9263.8|9258.8|9263.3|9258.3|46
1631304600000|2021-09-10 20:10:00|9263.3|9258.3|9263.8|9258.8|9263.8|9258.8|9263.3|9258.3|6
1631304900000|2021-09-10 20:15:00|9264|9259|9263.8|9258.8|9264|9259|9263.8|9258.8|3
1631305200000|2021-09-10 20:20:00|9264.3|9259.3|9264.8|9259.8|9264.8|9259.8|9264.3|9259.3|1
1631305500000|2021-09-10 20:25:00|9265.3|9260.3|9264.3|9259.3|9265.3|9260.3|9264.3|9259.3|13
1631305800000|2021-09-10 20:30:00|9264.5|9259.5|9264.5|9259.5|9264.8|9259.8|9263.8|9258.8|24
1631306100000|2021-09-10 20:35:00|9264.3|9259.3|9265.3|9260.3|9265.3|9260.3|9263.8|9258.8|1
1631306400000|2021-09-10 20:40:00|9265.8|9260.8|9265.8|9260.8|9265.8|9260.8|9265.3|9260.3|9
1631306700000|2021-09-10 20:45:00|9266|9261|9267.3|9262.3|9267.3|9262.3|9266|9261|8
1631307000000|2021-09-10 20:50:00|9266.8|9261.8|9266|9261|9266.8|9261.8|9265.5|9260.5|4
1631307300000|2021-09-10 20:55:00|9266.3|9261.3|9267.3|9260.3|9268.3|9262|9266|9259.3|21
1631491200000|2021-09-13 00:00:00|9263.8|9258.8|9263.8|9258.8|9264.8|9259.8|9263.3|9258.3|43
1631491500000|2021-09-13 00:05:00|9264|9259|9266.8|9261.8|9266.8|9261.8|9264|9259|40
1631491800000|2021-09-13 00:10:00|9267.3|9262.3|9266.8|9261.8|9267.3|9262.3|9266.8|9261.8|30
1631492100000|2021-09-13 00:15:00|9266.5|9261.5|9267.3|9262.3|9267.3|9262.3|9265.8|9260.8|26
1631492400000|2021-09-13 00:20:00|9267|9262|9267.5|9262.5|9267.8|9262.8|9266.8|9261.8|143
1631492700000|2021-09-13 00:25:00|9267.8|9262.8|9268.3|9263.3|9268.3|9263.3|9266.8|9261.8|27
1631493000000|2021-09-13 00:30:00|9267.8|9262.8|9268.5|9263.5|9269.2|9264.2|9267.8|9262.8|84
1631493300000|2021-09-13 00:35:00|9268.3|9263.3|9267|9262|9268.3|9263.3|9266.7|9261.7|83
1631493600000|2021-09-13 00:40:00|9266.7|9261.7|9267.2|9262.2|9267.2|9262.2|9266.5|9261.5|579
1631493900000|2021-09-13 00:45:00|9267|9262|9268.2|9263.2|9268.2|9263.2|9267|9262|36
1631494200000|2021-09-13 00:50:00|9268|9263|9269.2|9264.2|9269.7|9264.7|9267.7|9262.7|26
1631494500000|2021-09-13 00:55:00|9269|9264|9269.2|9264.2|9269.7|9264.7|9268.7|9263.7|60
1631494800000|2021-09-13 01:00:00|9269|9264|9269|9264|9269.7|9264.7|9268.7|9263.7|71
1631495100000|2021-09-13 01:05:00|9268.7|9263.7|9269.7|9264.7|9270.7|9265.7|9268.7|9263.7|112
1631495400000|2021-09-13 01:10:00|9270|9265|9268.7|9263.7|9270|9265|9268.7|9263.7|37
1631495700000|2021-09-13 01:15:00|9268.2|9263.2|9268.7|9263.7|9268.7|9263.7|9268.2|9263.2|28
1631496000000|2021-09-13 01:20:00|9268.5|9263.5|9269.2|9264.2|9269.2|9264.2|9268.2|9263.2|6
1631496300000|2021-09-13 01:25:00|9269.7|9264.7|9270.7|9265.7|9270.7|9265.7|9269.2|9264.2|16
1631496600000|2021-09-13 01:30:00|9270.5|9265.5|9268.7|9263.7|9270.5|9265.5|9268.5|9263.5|20
1631496900000|2021-09-13 01:35:00|9268.5|9263.5|9269.7|9264.7|9269.7|9264.7|9268.2|9263.2|5
1631497200000|2021-09-13 01:40:00|9269.5|9264.5|9268.2|9263.2|9270|9265|9268|9263|1
1631497500000|2021-09-13 01:45:00|9268|9263|9268.2|9263.2|9269|9264|9267.2|9262.2|9
1631497800000|2021-09-13 01:50:00|9268|9263|9269.2|9264.2|9269.2|9264.2|9268|9263|10
1631498100000|2021-09-13 01:55:00|9269.5|9264.5|9270.2|9265.2|9270.7|9265.7|9269.2|9264.2|35
1631498400000|2021-09-13 02:00:00|9270.5|9265.5|9269.2|9264.2|9270.7|9265.7|9269.2|9264.2|21
1631498700000|2021-09-13 02:05:00|9269.5|9264.5|9269.2|9264.2|9269.7|9264.7|9269.2|9264.2|6
1631499000000|2021-09-13 02:10:00|9269.5|9264.5|9268.7|9263.7|9269.5|9264.5|9268.2|9263.2|46
1631499300000|2021-09-13 02:15:00|9268.5|9263.5|9269.2|9264.2|9269.2|9264.2|9268.2|9263.2|11
1631499600000|2021-09-13 02:20:00|9269|9264|9269.7|9264.7|9270|9265|9268.7|9263.7|54
1631499900000|2021-09-13 02:25:00|9270|9265|9269.2|9264.2|9270|9265|9269.2|9264.2|4
1631500200000|2021-09-13 02:30:00|9269|9264|9268.5|9263.5|9269.2|9264.2|9268|9263|6
1631500500000|2021-09-13 02:35:00|9268.7|9263.7|9268.2|9263.2|9268.7|9263.7|9268|9263|10
1631500800000|2021-09-13 02:40:00|9268.7|9263.7|9268.7|9263.7|9268.7|9263.7|9268.2|9263.2|66
1631501100000|2021-09-13 02:45:00|9269.2|9264.2|9269.2|9264.2|9269.5|9264.5|9268.7|9263.7|17
1631501400000|2021-09-13 02:50:00|9269|9264|9268.7|9263.7|9269|9264|9268.7|9263.7|2
1631501700000|2021-09-13 02:55:00|9269|9264|9267.7|9262.7|9269.2|9264.2|9267.7|9262.7|16
1631502000000|2021-09-13 03:00:00|9268.2|9263.2|9268.7|9263.7|9268.7|9263.7|9267.7|9262.7|22
1631502300000|2021-09-13 03:05:00|9268.5|9263.5|9267.2|9262.2|9268.7|9263.7|9267.2|9262.2|7
1631502600000|2021-09-13 03:10:00|9267|9262|9266.2|9261.2|9267|9262|9265.2|9260.2|240
1631502900000|2021-09-13 03:15:00|9266|9261|9265.2|9260.2|9266.2|9261.2|9265.2|9260.2|40
1631503200000|2021-09-13 03:20:00|9265.7|9260.7|9264.7|9259.7|9265.7|9260.7|9264.5|9259.5|26
1631503500000|2021-09-13 03:25:00|9265.2|9260.2|9264.7|9259.7|9265.2|9260.2|9264.7|9259.7|13
1631503800000|2021-09-13 03:30:00|9265|9260|9265.7|9260.7|9265.7|9260.7|9264.7|9259.7|25
1631504100000|2021-09-13 03:35:00|9266|9261|9265.7|9260.7|9266.2|9261.2|9265.7|9260.7|7
1631504400000|2021-09-13 03:40:00|9266|9261|9266|9261|9266.2|9261.2|9265.7|9260.7|4
1631504700000|2021-09-13 03:45:00|9266.2|9261.2|9265.7|9260.7|9266.2|9261.2|9265.7|9260.7|11
1631505000000|2021-09-13 03:50:00|9266|9261|9266.2|9261.2|9266.7|9261.7|9265.7|9260.7|1
1631505300000|2021-09-13 03:55:00|9266.7|9261.7|9266.7|9261.7|9267.2|9262.2|9266.2|9261.2|3
1631505600000|2021-09-13 04:00:00|9267|9262|9267.2|9262.2|9267.2|9262.2|9266.2|9261.2|4
1631505900000|2021-09-13 04:05:00|9267|9262|9267.7|9262.7|9267.7|9262.7|9266.7|9261.7|8
1631506200000|2021-09-13 04:10:00|9267.5|9262.5|9267.2|9262.2|9267.7|9262.7|9267|9262|3
1631506500000|2021-09-13 04:15:00|9267.7|9262.7|9267.5|9262.5|9268|9263|9267.2|9262.2|4
1631506800000|2021-09-13 04:20:00|9267.2|9262.2|9267.7|9262.7|9267.7|9262.7|9267|9262|0
1631507100000|2021-09-13 04:25:00|9267.5|9262.5|9267.2|9262.2|9267.5|9262.5|9267.2|9262.2|3
1631507400000|2021-09-13 04:30:00|9267.5|9262.5|9268.2|9263.2|9268.2|9263.2|9267.2|9262.2|4
1631507700000|2021-09-13 04:35:00|9268|9263|9268.7|9263.7|9268.7|9263.7|9267.7|9262.7|17
1631508000000|2021-09-13 04:40:00|9269|9264|9269.7|9264.7|9269.7|9264.7|9268.7|9263.7|18
1631508300000|2021-09-13 04:45:00|9270|9265|9273.2|9268.2|9273.7|9268.7|9269.7|9264.7|192
1631508600000|2021-09-13 04:50:00|9273|9268|9274.2|9269.2|9274.5|9269.5|9272.7|9267.7|9
1631508900000|2021-09-13 04:55:00|9274|9269|9274.7|9269.7|9275.7|9270.7|9274|9269|162
1631509200000|2021-09-13 05:00:00|9275|9270|9276.7|9271.7|9277|9272|9274.7|9269.7|49
1631509500000|2021-09-13 05:05:00|9277|9272|9277.2|9272.2|9278.2|9273.2|9276.2|9271.2|116
1631509800000|2021-09-13 05:10:00|9277.5|9272.5|9278.2|9273.2|9278.5|9273.5|9277.2|9272.2|13
1631510100000|2021-09-13 05:15:00|9278|9273|9277.7|9272.7|9278.2|9273.2|9277.5|9272.5|7
1631510400000|2021-09-13 05:20:00|9278|9273|9278.2|9273.2|9278.5|9273.5|9277.2|9272.2|13
1631510700000|2021-09-13 05:25:00|9278.7|9273.7|9278.7|9273.7|9279.7|9274.7|9278.2|9273.2|50
1631511000000|2021-09-13 05:30:00|9278.5|9273.5|9278.2|9273.2|9279.2|9274.2|9278|9273|43
1631511300000|2021-09-13 05:35:00|9278.5|9273.5|9278|9273|9278.5|9273.5|9277.7|9272.7|10
1631511600000|2021-09-13 05:40:00|9277.7|9272.7|9277.2|9272.2|9278.2|9273.2|9277.2|9272.2|18
1631511900000|2021-09-13 05:45:00|9277.5|9272.5|9276.2|9271.2|9277.5|9272.5|9276.2|9271.2|69
1631512200000|2021-09-13 05:50:00|9275.7|9270.7|9274.7|9269.7|9275.7|9270.7|9274.2|9269.2|78
1631512500000|2021-09-13 05:55:00|9274.5|9269.5|9275.2|9270.2|9275.5|9270.5|9274.2|9269.2|23
1631512800000|2021-09-13 06:00:00|9275.5|9270.5|9274.7|9269.7|9276.2|9271.2|9274|9269|59
1631513100000|2021-09-13 06:05:00|9274.2|9269.2|9275.7|9270.7|9276.2|9271.2|9273.7|9268.7|88
1631513400000|2021-09-13 06:10:00|9276|9271|9277.7|9272.7|9278.2|9273.2|9275.5|9270.5|168
1631513700000|2021-09-13 06:15:00|9277.5|9272.5|9279|9274|9279.2|9274.2|9276.2|9271.2|31
1631514000000|2021-09-13 06:20:00|9278.7|9273.7|9280.2|9275.2|9280.2|9275.2|9278.2|9273.2|84
1631514300000|2021-09-13 06:25:00|9280|9275|9280.2|9275.2|9281.5|9276.5|9279.5|9274.5|44
1631514600000|2021-09-13 06:30:00|9280.5|9275.5|9280.2|9275.2|9282.2|9277.2|9279.7|9274.7|14
1631514900000|2021-09-13 06:35:00|9280|9275|9278.7|9273.7|9280.2|9275.2|9278.2|9273.2|108
1631515200000|2021-09-13 06:40:00|9278.5|9273.5|9277.7|9272.7|9278.7|9273.7|9277.2|9272.2|17
1631515500000|2021-09-13 06:45:00|9277.5|9272.5|9281.7|9276.7|9281.7|9276.7|9277.5|9272.5|30
1631515800000|2021-09-13 06:50:00|9281.5|9276.5|9283.2|9278.2|9283.2|9278.2|9280.7|9275.7|31
1631516100000|2021-09-13 06:55:00|9283|9278|9285.2|9280.2|9285.7|9280.7|9282.7|9277.7|31
1631516400000|2021-09-13 07:00:00|9285.5|9280.5|9284.2|9279.2|9287.2|9282.2|9283.7|9278.7|186
1631516700000|2021-09-13 07:05:00|9284.5|9279.5|9288.7|9283.7|9288.7|9283.7|9283.5|9278.5|183
1631517000000|2021-09-13 07:10:00|9289|9284|9288.2|9283.2|9290.2|9285.2|9287.7|9282.7|341
1631517300000|2021-09-13 07:15:00|9288.7|9283.7|9287.7|9282.7|9289.2|9284.2|9287.2|9282.2|202
1631517600000|2021-09-13 07:20:00|9287.2|9282.2|9284.2|9279.2|9287.2|9282.2|9284.2|9279.2|63
1631517900000|2021-09-13 07:25:00|9283.7|9278.7|9282.7|9277.7|9284.2|9279.2|9282.2|9277.2|146
1631518200000|2021-09-13 07:30:00|9283|9278|9282.2|9277.2|9283|9278|9281.7|9276.7|33
1631518500000|2021-09-13 07:35:00|9282|9277|9282.7|9277.7|9283|9278|9281.7|9276.7|42
1631518800000|2021-09-13 07:40:00|9282.5|9277.5|9281.7|9276.7|9283.5|9278.5|9281.2|9276.2|27
1631519100000|2021-09-13 07:45:00|9281.5|9276.5|9280.7|9275.7|9283.2|9278.2|9280.7|9275.7|23
1631519400000|2021-09-13 07:50:00|9280.5|9275.5|9281.2|9276.2|9281.7|9276.7|9279.7|9274.7|46
1631519700000|2021-09-13 07:55:00|9280.7|9275.7|9280.2|9275.2|9281.2|9276.2|9279.7|9274.7|24
1631520000000|2021-09-13 08:00:00|9280.5|9275.5|9282.7|9277.7|9283.2|9278.2|9280.2|9275.2|72
1631520300000|2021-09-13 08:05:00|9282.5|9277.5|9282.2|9277.2|9283.2|9278.2|9281.7|9276.7|32
1631520600000|2021-09-13 08:10:00|9282.5|9277.5|9280.7|9275.7|9282.7|9277.7|9280.7|9275.7|30
1631520900000|2021-09-13 08:15:00|9281|9276|9281.2|9276.2|9282.2|9277.2|9280|9275|29
1631521200000|2021-09-13 08:20:00|9281|9276|9280.7|9275.7|9282|9277|9280.2|9275.2|35
1631521500000|2021-09-13 08:25:00|9281|9276|9281.2|9276.2|9282.2|9277.2|9279.2|9274.2|27
1631521800000|2021-09-13 08:30:00|9281.5|9276.5|9280.2|9275.2|9281.7|9276.7|9280.2|9275.2|19
1631522100000|2021-09-13 08:35:00|9280.5|9275.5|9282.5|9277.5|9283.2|9278.2|9280.2|9275.2|26
1631522400000|2021-09-13 08:40:00|9282.2|9277.2|9282|9277|9282.5|9277.5|9281.2|9276.2|61
1631522700000|2021-09-13 08:45:00|9281.7|9276.7|9280.7|9275.7|9282.7|9277.7|9280.7|9275.7|29
1631523000000|2021-09-13 08:50:00|9281|9276|9279.7|9274.7|9281.5|9276.5|9279.2|9274.2|80
1631523300000|2021-09-13 08:55:00|9280|9275|9279.7|9274.7|9280.5|9275.5|9278.7|9273.7|19
1631523600000|2021-09-13 09:00:00|9279.5|9274.5|9277.7|9272.7|9280.2|9275.2|9277.2|9272.2|38
1631523900000|2021-09-13 09:05:00|9278|9273|9278.2|9273.2|9279|9274|9277.7|9272.7|9
1631524200000|2021-09-13 09:10:00|9278.5|9273.5|9279.7|9274.7|9280.2|9275.2|9278.2|9273.2|25
1631524500000|2021-09-13 09:15:00|9280|9275|9280.7|9275.7|9280.7|9275.7|9279.7|9274.7|14
1631524800000|2021-09-13 09:20:00|9280.5|9275.5|9280|9275|9280.5|9275.5|9279.2|9274.2|8
1631525100000|2021-09-13 09:25:00|9279.7|9274.7|9279|9274|9280.2|9275.2|9278.7|9273.7|73
1631525400000|2021-09-13 09:30:00|9279.2|9274.2|9279.7|9274.7|9280.2|9275.2|9279.2|9274.2|44
1631525700000|2021-09-13 09:35:00|9280|9275|9280.7|9275.7|9281|9276|9279.7|9274.7|12
1631526000000|2021-09-13 09:40:00|9281|9276|9280.7|9275.7|9281|9276|9280.2|9275.2|17
1631526300000|2021-09-13 09:45:00|9280.2|9275.2|9279.7|9274.7|9280.5|9275.5|9279|9274|27
1631526600000|2021-09-13 09:50:00|9279.2|9274.2|9280.2|9275.2|9280.2|9275.2|9278.7|9273.7|26
1631526900000|2021-09-13 09:55:00|9280|9275|9277.2|9272.2|9280.2|9275.2|9277.2|9272.2|37
1631527200000|2021-09-13 10:00:00|9277.5|9272.5|9277.7|9272.7|9278|9273|9276.7|9271.7|51
1631527500000|2021-09-13 10:05:00|9277.2|9272.2|9275.7|9270.7|9277.2|9272.2|9275.7|9270.7|117
1631527800000|2021-09-13 10:10:00|9276|9271|9276|9271|9277|9272|9275.7|9270.7|48
1631528100000|2021-09-13 10:15:00|9275.7|9270.7|9277.7|9272.7|9277.7|9272.7|9275.7|9270.7|124
1631528400000|2021-09-13 10:20:00|9278.2|9273.2|9279.2|9274.2|9279.7|9274.7|9277.7|9272.7|95
1631528700000|2021-09-13 10:25:00|9278.7|9273.7|9279.7|9274.7|9280|9275|9278.2|9273.2|29
1631529000000|2021-09-13 10:30:00|9279.5|9274.5|9282.2|9277.2|9282.2|9277.2|9279.2|9274.2|105
1631529300000|2021-09-13 10:35:00|9282|9277|9282.7|9277.7|9282.7|9277.7|9281.2|9276.2|14
1631529600000|2021-09-13 10:40:00|9283|9278|9283.7|9278.7|9284.2|9279.2|9282.7|9277.7|17
1631529900000|2021-09-13 10:45:00|9284|9279|9285.2|9280.2|9285.2|9280.2|9283.7|9278.7|72
1631530200000|2021-09-13 10:50:00|9285|9280|9285.5|9280.5|9286.2|9281.2|9283.7|9278.7|62
1631530500000|2021-09-13 10:55:00|9285.2|9280.2|9285.7|9280.7|9285.7|9280.7|9284|9279|20
1631530800000|2021-09-13 11:00:00|9285.5|9280.5|9286.2|9281.2|9286.7|9281.7|9285.2|9280.2|95
1631531100000|2021-09-13 11:05:00|9286|9281|9287.7|9282.7|9288|9283|9285.2|9280.2|64
1631531400000|2021-09-13 11:10:00|9288|9283|9286.5|9281.5|9288.2|9283.2|9286.2|9281.2|20
1631531700000|2021-09-13 11:15:00|9286.2|9281.2|9287.7|9282.7|9287.7|9282.7|9286|9281|25
1631532000000|2021-09-13 11:20:00|9287.5|9282.5|9286.7|9281.7|9287.7|9282.7|9286.7|9281.7|34
1631532300000|2021-09-13 11:25:00|9287|9282|9287.7|9282.7|9287.7|9282.7|9286.5|9281.5|24
1631532600000|2021-09-13 11:30:00|9288.2|9283.2|9288.2|9283.2|9288.5|9283.5|9287.7|9282.7|30
1631532900000|2021-09-13 11:35:00|9287.7|9282.7|9286|9281|9288.2|9283.2|9285.7|9280.7|35
1631533200000|2021-09-13 11:40:00|9285.7|9280.7|9287|9282|9287|9282|9285.7|9280.7|44
1631533500000|2021-09-13 11:45:00|9286.7|9281.7|9289.2|9284.2|9289.7|9284.7|9286.7|9281.7|32
1631533800000|2021-09-13 11:50:00|9289.7|9284.7|9289.2|9284.2|9289.7|9284.7|9289.2|9284.2|66
1631534100000|2021-09-13 11:55:00|9289|9284|9286.7|9281.7|9289|9284|9286.2|9281.2|29
1631534400000|2021-09-13 12:00:00|9287|9282|9285|9280|9288.2|9283.2|9285|9280|66
1631534700000|2021-09-13 12:05:00|9285.2|9280.2|9281.7|9276.7|9286|9281|9280.7|9275.7|40
1631535000000|2021-09-13 12:10:00|9281.5|9276.5|9282|9277|9282.5|9277.5|9280.2|9275.2|46
1631535300000|2021-09-13 12:15:00|9281.7|9276.7|9283.7|9278.7|9284.7|9279.7|9281.5|9276.5|45
1631535600000|2021-09-13 12:20:00|9283.5|9278.5|9283.2|9278.2|9284.7|9279.7|9282.7|9277.7|47
1631535900000|2021-09-13 12:25:00|9283.5|9278.5|9281|9276|9283.7|9278.7|9280.2|9275.2|97
1631536200000|2021-09-13 12:30:00|9281.2|9276.2|9280.2|9275.2|9281.2|9276.2|9279.7|9274.7|70
1631536500000|2021-09-13 12:35:00|9280.5|9275.5|9281.2|9276.2|9282.7|9277.7|9279|9274|417
1631536800000|2021-09-13 12:40:00|9281|9276|9280.7|9275.7|9281.2|9276.2|9280.2|9275.2|64
1631537100000|2021-09-13 12:45:00|9281|9276|9279.7|9274.7|9281|9276|9279.2|9274.2|106
1631537400000|2021-09-13 12:50:00|9279.2|9274.2|9277.5|9272.5|9279.7|9274.7|9277.5|9272.5|69
1631537700000|2021-09-13 12:55:00|9277.7|9272.7|9279.2|9274.2|9279.5|9274.5|9276.7|9271.7|90
1631538000000|2021-09-13 13:00:00|9279.5|9274.5|9278.2|9273.2|9279.5|9274.5|9276.7|9271.7|75
1631538300000|2021-09-13 13:05:00|9278.5|9273.5|9277.2|9272.2|9278.7|9273.7|9276.7|9271.7|61
1631538600000|2021-09-13 13:10:00|9277|9272|9278.2|9273.2|9279.2|9274.2|9276.7|9271.7|59
1631538900000|2021-09-13 13:15:00|9278.5|9273.5|9277.2|9272.2|9278.7|9273.7|9275.7|9270.7|56
1631539200000|2021-09-13 13:20:00|9276.7|9271.7|9274.7|9269.7|9276.7|9271.7|9274.7|9269.7|43
1631539500000|2021-09-13 13:25:00|9274.2|9269.2|9272.2|9267.2|9274.2|9269.2|9270.7|9265.7|343
1631539800000|2021-09-13 13:30:00|9272.5|9267.5|9272.2|9267.2|9273.7|9268.7|9271.7|9266.7|113
1631540100000|2021-09-13 13:35:00|9272|9267|9272.2|9267.2|9272.2|9267.2|9269.7|9264.7|109
1631540400000|2021-09-13 13:40:00|9271.7|9266.7|9271.2|9266.2|9273.5|9268.5|9270.7|9265.7|301
1631540700000|2021-09-13 13:45:00|9271.7|9266.7|9271.7|9266.7|9272|9267|9270|9265|104
1631541000000|2021-09-13 13:50:00|9271.5|9266.5|9267.7|9262.7|9271.7|9266.7|9267.2|9262.2|326
1631541300000|2021-09-13 13:55:00|9267.5|9262.5|9267.2|9262.2|9268.7|9263.7|9266.2|9261.2|114
1631541600000|2021-09-13 14:00:00|9266.7|9261.7|9267.2|9262.2|9267.2|9262.2|9265.7|9260.7|163
1631541900000|2021-09-13 14:05:00|9267|9262|9266.2|9261.2|9267.2|9262.2|9264.2|9259.2|110
1631542200000|2021-09-13 14:10:00|9266|9261|9266.7|9261.7|9266.7|9261.7|9264.7|9259.7|103
1631542500000|2021-09-13 14:15:00|9267|9262|9264.7|9259.7|9267|9262|9264.2|9259.2|59
1631542800000|2021-09-13 14:20:00|9265|9260|9267.7|9262.7|9268.5|9263.5|9264.7|9259.7|100
1631543100000|2021-09-13 14:25:00|9268|9263|9271.2|9266.2|9271.2|9266.2|9267.2|9262.2|91
1631543400000|2021-09-13 14:30:00|9271|9266|9275.2|9270.2|9275.2|9270.2|9270.7|9265.7|326
1631543700000|2021-09-13 14:35:00|9275|9270|9270|9265|9275.2|9270.2|9269.2|9264.2|172
1631544000000|2021-09-13 14:40:00|9269.7|9264.7|9269.2|9264.2|9270.7|9265.7|9269.2|9264.2|44
1631544300000|2021-09-13 14:45:00|9269|9264|9266.2|9261.2|9269.2|9264.2|9264.7|9259.7|286
1631544600000|2021-09-13 14:50:00|9265.7|9260.7|9265.2|9260.2|9266.7|9261.7|9263.2|9258.2|67
1631544900000|2021-09-13 14:55:00|9265|9260|9261.7|9256.7|9265.2|9260.2|9260.7|9255.7|144
1631545200000|2021-09-13 15:00:00|9261.5|9256.5|9262.7|9257.7|9263.2|9258.2|9260.7|9255.7|219
1631545500000|2021-09-13 15:05:00|9262.2|9257.2|9264.2|9259.2|9264.2|9259.2|9261.7|9256.7|70
1631545800000|2021-09-13 15:10:00|9264.5|9259.5|9266.2|9261.2|9266.2|9261.2|9263.7|9258.7|101
1631546100000|2021-09-13 15:15:00|9266|9261|9265.7|9260.7|9266.7|9261.7|9264.7|9259.7|90
1631546400000|2021-09-13 15:20:00|9265.5|9260.5|9264.2|9259.2|9266|9261|9263.5|9258.5|40
1631546700000|2021-09-13 15:25:00|9263.7|9258.7|9261.2|9256.2|9264.2|9259.2|9260.7|9255.7|76
1631547000000|2021-09-13 15:30:00|9261.7|9256.7|9258|9253|9261.7|9256.7|9258|9253|112
1631547300000|2021-09-13 15:35:00|9258.2|9253.2|9260.7|9255.7|9260.7|9255.7|9257.7|9252.7|31
1631547600000|2021-09-13 15:40:00|9261|9256|9260.7|9255.7|9261.7|9256.7|9260.7|9255.7|26
1631547900000|2021-09-13 15:45:00|9261|9256|9261.2|9256.2|9262.2|9257.2|9260.2|9255.2|36
1631548200000|2021-09-13 15:50:00|9260.7|9255.7|9261.2|9256.2|9261.2|9256.2|9260.2|9255.2|254
1631548500000|2021-09-13 15:55:00|9261|9256|9262.2|9257.2|9262.5|9257.5|9259.7|9254.7|31
1631548800000|2021-09-13 16:00:00|9261.7|9256.7|9262.7|9257.7|9263.2|9258.2|9261.7|9256.7|35
1631549100000|2021-09-13 16:05:00|9262.5|9257.5|9263.7|9258.7|9263.7|9258.7|9262.5|9257.5|17
1631549400000|2021-09-13 16:10:00|9263.5|9258.5|9262.5|9257.5|9263.7|9258.7|9262.2|9257.2|57
1631549700000|2021-09-13 16:15:00|9262.7|9257.7|9264.7|9259.7|9265|9260|9262.5|9257.5|40
1631550000000|2021-09-13 16:20:00|9264.2|9259.2|9263.7|9258.7|9264.7|9259.7|9263.7|9258.7|22
1631550300000|2021-09-13 16:25:00|9264.2|9259.2|9264.7|9259.7|9265.2|9260.2|9263.2|9258.2|37
1631550600000|2021-09-13 16:30:00|9264.5|9259.5|9264.7|9259.7|9265.2|9260.2|9264.2|9259.2|17
1631550900000|2021-09-13 16:35:00|9265|9260|9264.2|9259.2|9265.2|9260.2|9263.7|9258.7|25
1631551200000|2021-09-13 16:40:00|9264.5|9259.5|9265.2|9260.2|9265.7|9260.7|9264.2|9259.2|13
1631551500000|2021-09-13 16:45:00|9265.5|9260.5|9266|9261|9266|9261|9265.2|9260.2|18
1631551800000|2021-09-13 16:50:00|9265.7|9260.7|9265.5|9260.5|9266.2|9261.2|9265.2|9260.2|3
1631552100000|2021-09-13 16:55:00|9265.2|9260.2|9266.2|9261.2|9266.2|9261.2|9265.2|9260.2|10
1631552400000|2021-09-13 17:00:00|9266.5|9261.5|9267.2|9262.2|9267.2|9262.2|9266|9261|56
1631552700000|2021-09-13 17:05:00|9266.7|9261.7|9267.7|9262.7|9268.2|9263.2|9266.2|9261.2|22
1631553000000|2021-09-13 17:10:00|9267.5|9262.5|9267.2|9262.2|9268|9263|9266.7|9261.7|12
1631553300000|2021-09-13 17:15:00|9266.7|9261.7|9266.2|9261.2|9267.2|9262.2|9266|9261|19
1631553600000|2021-09-13 17:20:00|9265.7|9260.7|9266.7|9261.7|9267|9262|9265.5|9260.5|28
1631553900000|2021-09-13 17:25:00|9267.2|9262.2|9267.7|9262.7|9268.2|9263.2|9266.7|9261.7|22
1631554200000|2021-09-13 17:30:00|9268|9263|9268.2|9263.2|9268.2|9263.2|9267.2|9262.2|23
1631554500000|2021-09-13 17:35:00|9268|9263|9268.2|9263.2|9268.7|9263.7|9267.7|9262.7|9
1631554800000|2021-09-13 17:40:00|9268|9263|9269.2|9264.2|9269.2|9264.2|9268|9263|12
1631555100000|2021-09-13 17:45:00|9269|9264|9268.7|9263.7|9269.2|9264.2|9268.7|9263.7|11
1631555400000|2021-09-13 17:50:00|9269|9264|9269.2|9264.2|9269.7|9264.7|9268.2|9263.2|51
1631555700000|2021-09-13 17:55:00|9269.5|9264.5|9269|9264|9270|9265|9268.7|9263.7|19
1631556000000|2021-09-13 18:00:00|9268.7|9263.7|9268.2|9263.2|9269.2|9264.2|9268.2|9263.2|21
1631556300000|2021-09-13 18:05:00|9268|9263|9267.7|9262.7|9268.2|9263.2|9267.7|9262.7|19
1631556600000|2021-09-13 18:10:00|9268|9263|9268.2|9263.2|9268.7|9263.7|9267.7|9262.7|29
1631556900000|2021-09-13 18:15:00|9268.5|9263.5|9268.5|9263.5|9269.5|9264.5|9268.5|9263.5|48
1631557200000|2021-09-13 18:20:00|9268.2|9263.2|9269.2|9264.2|9269.7|9264.7|9268.2|9263.2|14
1631557500000|2021-09-13 18:25:00|9269.5|9264.5|9270.7|9265.7|9270.9|9265.9|9269.5|9264.5|368
1631557800000|2021-09-13 18:30:00|9270.2|9265.2|9269.7|9264.7|9270.7|9265.7|9269.2|9264.2|74
1631558100000|2021-09-13 18:35:00|9270.2|9265.2|9270.2|9265.2|9270.7|9265.7|9269.7|9264.7|84
1631558400000|2021-09-13 18:40:00|9270|9265|9268.7|9263.7|9270.2|9265.2|9268.5|9263.5|69
1631558700000|2021-09-13 18:45:00|9269.2|9264.2|9267.5|9262.5|9269.7|9264.7|9267.2|9262.2|78
1631559000000|2021-09-13 18:50:00|9267.7|9262.7|9267.7|9262.7|9267.7|9262.7|9267.2|9262.2|69
1631559300000|2021-09-13 18:55:00|9268|9263|9268.2|9263.2|9268.7|9263.7|9266.7|9261.7|443
1631559600000|2021-09-13 19:00:00|9268.5|9263.5|9269.7|9264.7|9270.2|9265.2|9268.2|9263.2|32
1631559900000|2021-09-13 19:05:00|9269.5|9264.5|9269.2|9264.2|9269.7|9264.7|9269|9264|9
1631560200000|2021-09-13 19:10:00|9269|9264|9268.2|9263.2|9269.2|9264.2|9268|9263|16
1631560500000|2021-09-13 19:15:00|9268.4|9263.4|9267.2|9262.2|9268.4|9263.4|9266.7|9261.7|10
1631560800000|2021-09-13 19:20:00|9267.4|9262.4|9267.2|9262.2|9267.7|9262.7|9267|9262|3
1631561100000|2021-09-13 19:25:00|9267|9262|9266.2|9261.2|9267.2|9262.2|9266.2|9261.2|7
1631561400000|2021-09-13 19:30:00|9266.7|9261.7|9266.7|9261.7|9266.9|9261.9|9266.7|9261.7|9
1631561700000|2021-09-13 19:35:00|9266.5|9261.5|9267.2|9262.2|9267.7|9262.7|9266.5|9261.5|42
1631562000000|2021-09-13 19:40:00|9267.7|9262.7|9267.4|9262.4|9267.7|9262.7|9267.2|9262.2|5
1631562300000|2021-09-13 19:45:00|9267.7|9262.7|9267.2|9262.2|9267.7|9262.7|9267.2|9262.2|41
1631562600000|2021-09-13 19:50:00|9267|9262|9265.9|9260.9|9267.2|9262.2|9265.7|9260.7|27
1631562900000|2021-09-13 19:55:00|9266.2|9261.2|9265.7|9260.7|9266.2|9261.2|9265.2|9260.2|59
1631563200000|2021-09-13 20:00:00|9265.4|9260.4|9265.2|9260.2|9265.7|9260.7|9265.2|9260.2|89
1631563500000|2021-09-13 20:05:00|9265.7|9260.7|9265.2|9260.2|9265.7|9260.7|9265.2|9260.2|22
1631563800000|2021-09-13 20:10:00|9265.4|9260.4|9265.2|9260.2|9265.7|9260.7|9265.2|9260.2|79
1631564100000|2021-09-13 20:15:00|9265.4|9260.4|9264.7|9259.7|9265.7|9260.7|9264.7|9259.7|0
1631564400000|2021-09-13 20:20:00|9264.2|9259.2|9263.7|9258.7|9264.7|9259.7|9263.7|9258.7|20
1631564700000|2021-09-13 20:25:00|9263.9|9258.9|9263.7|9258.7|9263.9|9258.9|9263.7|9258.7|3
1631565000000|2021-09-13 20:30:00|9263.9|9258.9|9263.7|9258.7|9263.9|9258.9|9263.7|9258.7|4
1631565300000|2021-09-13 20:35:00|9263.4|9258.4|9262.7|9257.7|9263.4|9258.4|9262.7|9257.7|29
1631565600000|2021-09-13 20:40:00|9262.9|9257.9|9262.7|9257.7|9263.2|9258.2|9262.7|9257.7|15
1631565900000|2021-09-13 20:45:00|9262.4|9257.4|9262.7|9257.7|9262.9|9257.9|9262.2|9257.2|4
1631566200000|2021-09-13 20:50:00|9262.9|9257.9|9262.7|9257.7|9263.2|9258.2|9262.7|9257.7|13
1631566500000|2021-09-13 20:55:00|9262.9|9257.9|9265.7|9260.7|9265.9|9260.9|9262.2|9257.2|43
1631577600000|2021-09-14 00:00:00|9263.4|9258.4|9263.7|9258.7|9264.4|9259.4|9262.2|9257.2|35
1631577900000|2021-09-14 00:05:00|9263.9|9258.9|9264.7|9259.7|9265.2|9260.2|9263.2|9258.2|34
1631578200000|2021-09-14 00:10:00|9264.9|9259.9|9264.7|9259.7|9265.2|9260.2|9264.2|9259.2|8
1631578500000|2021-09-14 00:15:00|9264.9|9259.9|9265.2|9260.2|9265.7|9260.7|9264.4|9259.4|22
1631578800000|2021-09-14 00:20:00|9264.9|9259.9|9265.2|9260.2|9265.7|9260.7|9264.7|9259.7|8
1631579100000|2021-09-14 00:25:00|9265.4|9260.4|9263.2|9258.2|9266.7|9261.7|9263.2|9258.2|12
1631579400000|2021-09-14 00:30:00|9263.4|9258.4|9261.9|9256.9|9263.4|9258.4|9261.7|9256.7|16
1631579700000|2021-09-14 00:35:00|9262.2|9257.2|9261.9|9256.9|9262.2|9257.2|9261.2|9256.2|22
1631580000000|2021-09-14 00:40:00|9261.7|9256.7|9262.7|9257.7|9262.7|9257.7|9261.4|9256.4|3
1631580300000|2021-09-14 00:45:00|9262.9|9257.9|9264.4|9259.4|9264.7|9259.7|9262.9|9257.9|5
1631580600000|2021-09-14 00:50:00|9264.7|9259.7|9265.4|9260.4|9265.7|9260.7|9264.4|9259.4|5
1631580900000|2021-09-14 00:55:00|9265.2|9260.2|9264.7|9259.7|9265.7|9260.7|9264.7|9259.7|3
1631581200000|2021-09-14 01:00:00|9264.9|9259.9|9265.7|9260.7|9266.4|9261.4|9264.9|9259.9|16
1631581500000|2021-09-14 01:05:00|9265.9|9260.9|9265.2|9260.2|9266.2|9261.2|9265.2|9260.2|10
1631581800000|2021-09-14 01:10:00|9264.9|9259.9|9265.4|9260.4|9265.9|9260.9|9264.7|9259.7|7
1631582100000|2021-09-14 01:15:00|9265.7|9260.7|9263.2|9258.2|9265.7|9260.7|9262.7|9257.7|28
1631582400000|2021-09-14 01:20:00|9262.9|9257.9|9262.2|9257.2|9262.9|9257.9|9261.7|9256.7|16
1631582700000|2021-09-14 01:25:00|9261.9|9256.9|9263.2|9258.2|9263.2|9258.2|9261.9|9256.9|3
1631583000000|2021-09-14 01:30:00|9262.7|9257.7|9263.7|9258.7|9264.2|9259.2|9262.2|9257.2|19
1631583300000|2021-09-14 01:35:00|9263.4|9258.4|9264.2|9259.2|9264.2|9259.2|9263.2|9258.2|5
1631583600000|2021-09-14 01:40:00|9263.9|9258.9|9264.7|9259.7|9265.2|9260.2|9263.9|9258.9|3
1631583900000|2021-09-14 01:45:00|9264.9|9259.9|9266.4|9261.4|9266.7|9261.7|9264.7|9259.7|20
1631584200000|2021-09-14 01:50:00|9266.7|9261.7|9264.7|9259.7|9267.2|9262.2|9264.7|9259.7|27
1631584500000|2021-09-14 01:55:00|9264.9|9259.9|9265.4|9260.4|9265.7|9260.7|9263.9|9258.9|16
1631584800000|2021-09-14 02:00:00|9265.7|9260.7|9264.2|9259.2|9265.9|9260.9|9264.2|9259.2|4
1631585100000|2021-09-14 02:05:00|9263.9|9258.9|9263.2|9258.2|9264.2|9259.2|9262.7|9257.7|13
1631585400000|2021-09-14 02:10:00|9263.4|9258.4|9263.7|9258.7|9264.4|9259.4|9263.4|9258.4|13
1631585700000|2021-09-14 02:15:00|9263.2|9258.2|9262.7|9257.7|9263.7|9258.7|9262.4|9257.4|30
1631586000000|2021-09-14 02:20:00|9262.2|9257.2|9260.7|9255.7|9262.4|9257.4|9260.7|9255.7|13
1631586300000|2021-09-14 02:25:00|9261.2|9256.2|9260.2|9255.2|9261.2|9256.2|9260.2|9255.2|13
1631586600000|2021-09-14 02:30:00|9260.4|9255.4|9260.4|9255.4|9261.7|9256.7|9260.2|9255.2|30
1631586900000|2021-09-14 02:35:00|9260.2|9255.2|9260.7|9255.7|9260.7|9255.7|9259.7|9254.7|8
1631587200000|2021-09-14 02:40:00|9260.4|9255.4|9259.7|9254.7|9260.7|9255.7|9259.7|9254.7|3
1631587500000|2021-09-14 02:45:00|9259.9|9254.9|9259.2|9254.2|9260.2|9255.2|9258.7|9253.7|36
1631587800000|2021-09-14 02:50:00|9258.9|9253.9|9259.4|9254.4|9259.7|9254.7|9258.7|9253.7|6
1631588100000|2021-09-14 02:55:00|9259.2|9254.2|9259.9|9254.9|9260.7|9255.7|9259.2|9254.2|0
1631588400000|2021-09-14 03:00:00|9260.2|9255.2|9261.7|9256.7|9262.7|9257.7|9259.7|9254.7|60
1631588700000|2021-09-14 03:05:00|9262.2|9257.2|9261.7|9256.7|9262.2|9257.2|9260.7|9255.7|4
1631589000000|2021-09-14 03:10:00|9261.9|9256.9|9261.7|9256.7|9262.7|9257.7|9261.7|9256.7|27
1631589300000|2021-09-14 03:15:00|9261.2|9256.2|9260.4|9255.4|9261.7|9256.7|9260.2|9255.2|8
1631589600000|2021-09-14 03:20:00|9260.7|9255.7|9260.7|9255.7|9260.7|9255.7|9260.2|9255.2|11
1631589900000|2021-09-14 03:25:00|9260.9|9255.9|9261.2|9256.2|9261.4|9256.4|9260.7|9255.7|26
1631590200000|2021-09-14 03:30:00|9261.4|9256.4|9261.7|9256.7|9262.4|9257.4|9261.2|9256.2|8
1631590500000|2021-09-14 03:35:00|9261.9|9256.9|9262.2|9257.2|9262.7|9257.7|9261.7|9256.7|7
1631590800000|2021-09-14 03:40:00|9261.7|9256.7|9262.7|9257.7|9263.2|9258.2|9261.7|9256.7|23
1631591100000|2021-09-14 03:45:00|9262.4|9257.4|9261.7|9256.7|9262.4|9257.4|9261.2|9256.2|9
1631591400000|2021-09-14 03:50:00|9261.9|9256.9|9261.4|9256.4|9262.2|9257.2|9261.2|9256.2|1
1631591700000|2021-09-14 03:55:00|9261.2|9256.2|9261.2|9256.2|9261.4|9256.4|9260.7|9255.7|1
1631592000000|2021-09-14 04:00:00|9260.9|9255.9|9261.2|9256.2|9261.4|9256.4|9260.9|9255.9|19
1631592300000|2021-09-14 04:05:00|9260.9|9255.9|9260.2|9255.2|9261.2|9256.2|9260.2|9255.2|4
1631592600000|2021-09-14 04:10:00|9260.4|9255.4|9260.2|9255.2|9260.7|9255.7|9260.2|9255.2|1
1631592900000|2021-09-14 04:15:00|9260.4|9255.4|9261.4|9256.4|9261.7|9256.7|9260.2|9255.2|3
1631593200000|2021-09-14 04:20:00|9261.7|9256.7|9260.7|9255.7|9261.9|9256.9|9260.7|9255.7|6
1631593500000|2021-09-14 04:25:00|9260.4|9255.4|9260.2|9255.2|9260.7|9255.7|9260.2|9255.2|5
1631593800000|2021-09-14 04:30:00|9260.4|9255.4|9259.7|9254.7|9260.4|9255.4|9259.7|9254.7|3
1631594100000|2021-09-14 04:35:00|9259.9|9254.9|9260.2|9255.2|9260.2|9255.2|9259.7|9254.7|3
1631594400000|2021-09-14 04:40:00|9260.4|9255.4|9261.9|9256.9|9262.2|9257.2|9260.2|9255.2|5
1631594700000|2021-09-14 04:45:00|9261.7|9256.7|9261.7|9256.7|9262.2|9257.2|9261.7|9256.7|3
1631595000000|2021-09-14 04:50:00|9261.9|9256.9|9263.2|9258.2|9263.2|9258.2|9261.9|9256.9|4
1631595300000|2021-09-14 04:55:00|9263.4|9258.4|9262.7|9257.7|9263.4|9258.4|9262.7|9257.7|7
1631595600000|2021-09-14 05:00:00|9262.9|9257.9|9262.7|9257.7|9263.2|9258.2|9262.2|9257.2|27
1631595900000|2021-09-14 05:05:00|9262.9|9257.9|9263.4|9258.4|9263.9|9258.9|9262.9|9257.9|4
1631596200000|2021-09-14 05:10:00|9263.2|9258.2|9262.7|9257.7|9263.7|9258.7|9262.7|9257.7|1
1631596500000|2021-09-14 05:15:00|9262.9|9257.9|9262.7|9257.7|9263.2|9258.2|9262.7|9257.7|2
1631596800000|2021-09-14 05:20:00|9263.2|9258.2|9261.4|9256.4|9263.2|9258.2|9261.2|9256.2|13
1631597100000|2021-09-14 05:25:00|9261.2|9256.2|9262.4|9257.4|9262.7|9257.7|9260.9|9255.9|10
1631597400000|2021-09-14 05:30:00|9262.7|9257.7|9263.2|9258.2|9263.2|9258.2|9262.2|9257.2|8
1631597700000|2021-09-14 05:35:00|9262.9|9257.9|9262.4|9257.4|9263.7|9258.7|9262.4|9257.4|16
1631598000000|2021-09-14 05:40:00|9262.2|9257.2|9261.7|9256.7|9262.7|9257.7|9261.2|9256.2|6
1631598300000|2021-09-14 05:45:00|9261.4|9256.4|9262.4|9257.4|9262.7|9257.7|9260.7|9255.7|6
1631598600000|2021-09-14 05:50:00|9262.7|9257.7|9262.7|9257.7|9263.2|9258.2|9262.2|9257.2|7
1631598900000|2021-09-14 05:55:00|9262.9|9257.9|9263.4|9258.4|9263.7|9258.7|9262.7|9257.7|15
1631599200000|2021-09-14 06:00:00|9263.2|9258.2|9266.7|9261.7|9266.7|9261.7|9263.2|9258.2|49
1631599500000|2021-09-14 06:05:00|9266.4|9261.4|9265.7|9260.7|9267.2|9262.2|9265.2|9260.2|305
1631599800000|2021-09-14 06:10:00|9266.2|9261.2|9266.7|9261.7|9267.7|9262.7|9266.2|9261.2|44
1631600100000|2021-09-14 06:15:00|9266.9|9261.9|9265.7|9260.7|9267.2|9262.2|9264.7|9259.7|20
1631600400000|2021-09-14 06:20:00|9265.4|9260.4|9264.7|9259.7|9266.4|9261.4|9264.7|9259.7|10
1631600700000|2021-09-14 06:25:00|9264.4|9259.4|9263.2|9258.2|9264.7|9259.7|9262.7|9257.7|16
1631601000000|2021-09-14 06:30:00|9263.4|9258.4|9262.2|9257.2|9263.4|9258.4|9262.2|9257.2|14
1631601300000|2021-09-14 06:35:00|9262.4|9257.4|9262.2|9257.2|9263.4|9258.4|9261.4|9256.4|34
1631601600000|2021-09-14 06:40:00|9261.9|9256.9|9260.4|9255.4|9262.2|9257.2|9259.4|9254.4|48
1631601900000|2021-09-14 06:45:00|9260.2|9255.2|9260.7|9255.7|9261.2|9256.2|9259.7|9254.7|8
1631602200000|2021-09-14 06:50:00|9260.4|9255.4|9259.7|9254.7|9261.2|9256.2|9259.2|9254.2|23
1631602500000|2021-09-14 06:55:00|9259.9|9254.9|9261.2|9256.2|9261.2|9256.2|9259.2|9254.2|13
1631602800000|2021-09-14 07:00:00|9261.4|9256.4|9259.2|9254.2|9262.4|9257.4|9259.2|9254.2|41
1631603100000|2021-09-14 07:05:00|9258.9|9253.9|9257.2|9252.2|9258.9|9253.9|9256.2|9251.2|176
1631603400000|2021-09-14 07:10:00|9256.7|9251.7|9254.7|9249.7|9258.2|9253.2|9254.7|9249.7|86
1631603700000|2021-09-14 07:15:00|9254.9|9249.9|9252.4|9247.4|9256.2|9251.2|9251.7|9246.7|105
1631604000000|2021-09-14 07:20:00|9252.2|9247.2|9252.7|9247.7|9253.2|9248.2|9251.2|9246.2|136
1631604300000|2021-09-14 07:25:00|9252.9|9247.9|9251.4|9246.4|9253.7|9248.7|9251.2|9246.2|50
1631604600000|2021-09-14 07:30:00|9251.7|9246.7|9252.2|9247.2|9252.7|9247.7|9249.7|9244.7|174
1631604900000|2021-09-14 07:35:00|9251.9|9246.9|9251.7|9246.7|9252.2|9247.2|9250.2|9245.2|32
1631605200000|2021-09-14 07:40:00|9251.9|9246.9|9251.2|9246.2|9252.2|9247.2|9250.7|9245.7|70
1631605500000|2021-09-14 07:45:00|9250.9|9245.9|9250.7|9245.7|9251.7|9246.7|9250.2|9245.2|22
1631605800000|2021-09-14 07:50:00|9250.9|9245.9|9250.2|9245.2|9251.2|9246.2|9249.2|9244.2|49
1631606100000|2021-09-14 07:55:00|9250.4|9245.4|9251.2|9246.2|9251.9|9246.9|9250.4|9245.4|28
1631606400000|2021-09-14 08:00:00|9250.7|9245.7|9252.7|9247.7|9253.2|9248.2|9249.7|9244.7|83
1631606700000|2021-09-14 08:05:00|9252.2|9247.2|9253.7|9248.7|9254.2|9249.2|9252.2|9247.2|31
1631607000000|2021-09-14 08:10:00|9253.9|9248.9|9253.7|9248.7|9254.7|9249.7|9252.7|9247.7|22
1631607300000|2021-09-14 08:15:00|9253.4|9248.4|9252.4|9247.4|9253.7|9248.7|9251.7|9246.7|27
1631607600000|2021-09-14 08:20:00|9252.7|9247.7|9251.4|9246.4|9252.7|9247.7|9251.2|9246.2|16
1631607900000|2021-09-14 08:25:00|9251.2|9246.2|9252.4|9247.4|9252.9|9247.9|9250.7|9245.7|13
1631608200000|2021-09-14 08:30:00|9252.7|9247.7|9252.4|9247.4|9253.7|9248.7|9252.2|9247.2|25
1631608500000|2021-09-14 08:35:00|9252.2|9247.2|9252.2|9247.2|9253.2|9248.2|9251.7|9246.7|17
1631608800000|2021-09-14 08:40:00|9252.7|9247.7|9253.2|9248.2|9253.7|9248.7|9252.4|9247.4|16
1631609100000|2021-09-14 08:45:00|9252.7|9247.7|9252.2|9247.2|9253.2|9248.2|9251.7|9246.7|18
1631609400000|2021-09-14 08:50:00|9251.9|9246.9|9252.7|9247.7|9252.9|9247.9|9251.4|9246.4|12
1631609700000|2021-09-14 08:55:00|9252.4|9247.4|9254.7|9249.7|9255.2|9250.2|9252.2|9247.2|28
1631610000000|2021-09-14 09:00:00|9254.2|9249.2|9255.2|9250.2|9255.7|9250.7|9254.2|9249.2|18
1631610300000|2021-09-14 09:05:00|9254.9|9249.9|9254.7|9249.7|9255.2|9250.2|9254.2|9249.2|32
1631610600000|2021-09-14 09:10:00|9254.4|9249.4|9253.9|9248.9|9254.7|9249.7|9253.7|9248.7|123
1631610900000|2021-09-14 09:15:00|9253.7|9248.7|9253.2|9248.2|9254.2|9249.2|9252.2|9247.2|37
1631611200000|2021-09-14 09:20:00|9252.9|9247.9|9252.7|9247.7|9253.7|9248.7|9252.2|9247.2|13
1631611500000|2021-09-14 09:25:00|9252.4|9247.4|9254.9|9249.9|9254.9|9249.9|9252.2|9247.2|72
1631611800000|2021-09-14 09:30:00|9254.7|9249.7|9255.7|9250.7|9255.7|9250.7|9253.2|9248.2|40
1631612100000|2021-09-14 09:35:00|9255.9|9250.9|9258.2|9253.2|9258.7|9253.7|9255.7|9250.7|47
1631612400000|2021-09-14 09:40:00|9258.4|9253.4|9260.2|9255.2|9260.7|9255.7|9257.9|9252.9|49
1631612700000|2021-09-14 09:45:00|9259.9|9254.9|9262.2|9257.2|9262.4|9257.4|9259.9|9254.9|31
1631613000000|2021-09-14 09:50:00|9261.9|9256.9|9260.2|9255.2|9262.2|9257.2|9260.2|9255.2|12
1631613300000|2021-09-14 09:55:00|9260.4|9255.4|9258.9|9253.9|9260.7|9255.7|9258.7|9253.7|23
1631613600000|2021-09-14 10:00:00|9258.7|9253.7|9259.2|9254.2|9259.7|9254.7|9258.7|9253.7|25
1631613900000|2021-09-14 10:05:00|9258.7|9253.7|9261.2|9256.2|9261.2|9256.2|9258.7|9253.7|17
1631614200000|2021-09-14 10:10:00|9260.7|9255.7|9261.7|9256.7|9262.2|9257.2|9260.7|9255.7|8
1631614500000|2021-09-14 10:15:00|9261.9|9256.9|9262.9|9257.9|9263.2|9258.2|9261.9|9256.9|21
1631614800000|2021-09-14 10:20:00|9262.7|9257.7|9261.7|9256.7|9263.2|9258.2|9261.7|9256.7|18
1631615100000|2021-09-14 10:25:00|9261.9|9256.9|9262.9|9257.9|9263.4|9258.4|9261.7|9256.7|97
1631615400000|2021-09-14 10:30:00|9262.7|9257.7|9262.2|9257.2|9263.2|9258.2|9261.9|9256.9|84
1631615700000|2021-09-14 10:35:00|9261.7|9256.7|9261.7|9256.7|9262.2|9257.2|9260.7|9255.7|78
1631616000000|2021-09-14 10:40:00|9261.9|9256.9|9263.7|9258.7|9263.7|9258.7|9261.4|9256.4|29
1631616300000|2021-09-14 10:45:00|9263.9|9258.9|9264.2|9259.2|9265.7|9260.7|9263.9|9258.9|26
1631616600000|2021-09-14 10:50:00|9264.7|9259.7|9265.7|9260.7|9266.2|9261.2|9264.7|9259.7|23
1631616900000|2021-09-14 10:55:00|9265.4|9260.4|9265.2|9260.2|9265.7|9260.7|9265.2|9260.2|37
1631617200000|2021-09-14 11:00:00|9265.6|9260.6|9265.7|9260.7|9267.7|9262.7|9265.4|9260.4|86
1631617500000|2021-09-14 11:05:00|9266.2|9261.2|9264.7|9259.7|9266.2|9261.2|9264.2|9259.2|18
1631617800000|2021-09-14 11:10:00|9264.4|9259.4|9263.7|9258.7|9265.2|9260.2|9263.7|9258.7|10
1631618100000|2021-09-14 11:15:00|9263.9|9258.9|9264.2|9259.2|9264.7|9259.7|9263.7|9258.7|16
1631618400000|2021-09-14 11:20:00|9264.4|9259.4|9262.7|9257.7|9264.4|9259.4|9262.2|9257.2|34
1631618700000|2021-09-14 11:25:00|9262.4|9257.4|9261.7|9256.7|9263.2|9258.2|9261.7|9256.7|34
1631619000000|2021-09-14 11:30:00|9261.4|9256.4|9261.7|9256.7|9263.1|9258.1|9261.2|9256.2|41
1631619300000|2021-09-14 11:35:00|9261.2|9256.2|9261.7|9256.7|9261.9|9256.9|9261.2|9256.2|41
1631619600000|2021-09-14 11:40:00|9261.9|9256.9|9261.6|9256.6|9262.2|9257.2|9261.4|9256.4|21
1631619900000|2021-09-14 11:45:00|9261.4|9256.4|9262.6|9257.6|9262.6|9257.6|9261.1|9256.1|21
1631620200000|2021-09-14 11:50:00|9262.4|9257.4|9266.4|9261.4|9266.9|9261.9|9262.1|9257.1|81
1631620500000|2021-09-14 11:55:00|9266.2|9261.2|9263.4|9258.4|9266.4|9261.4|9262.6|9257.6|142
1631620800000|2021-09-14 12:00:00|9263.2|9258.2|9263.1|9258.1|9265.1|9260.1|9262.1|9257.1|39
1631621100000|2021-09-14 12:05:00|9262.9|9257.9|9262.6|9257.6|9263.6|9258.6|9262.1|9257.1|165
1631621400000|2021-09-14 12:10:00|9262.9|9257.9|9260.9|9255.9|9263.9|9258.9|9260.6|9255.6|42
1631621700000|2021-09-14 12:15:00|9260.7|9255.7|9261.6|9256.6|9261.6|9256.6|9259.6|9254.6|25
1631622000000|2021-09-14 12:20:00|9261.4|9256.4|9262.6|9257.6|9263.1|9258.1|9260.7|9255.7|30
1631622300000|2021-09-14 12:25:00|9262.7|9257.7|9260.6|9255.6|9263.1|9258.1|9259.2|9254.2|37
1631622600000|2021-09-14 12:30:00|9260.9|9255.9|9239.9|9234.9|9262.2|9257.2|9238.2|9233.2|1059
1631622900000|2021-09-14 12:35:00|9239.7|9234.7|9245.1|9240.1|9248.6|9243.6|9237.7|9232.7|741
1631623200000|2021-09-14 12:40:00|9244.9|9239.9|9245.1|9240.1|9247.2|9242.2|9242.2|9237.2|246
1631623500000|2021-09-14 12:45:00|9245.6|9240.6|9242.2|9237.2|9245.7|9240.7|9240.9|9235.9|256
1631623800000|2021-09-14 12:50:00|9241.9|9236.9|9237.2|9232.2|9241.9|9236.9|9236.7|9231.7|245
1631624100000|2021-09-14 12:55:00|9236.9|9231.9|9235.7|9230.7|9237.7|9232.7|9233.2|9228.2|513
1631624400000|2021-09-14 13:00:00|9235.4|9230.4|9234.2|9229.2|9236.2|9231.2|9232.6|9227.6|242
1631624700000|2021-09-14 13:05:00|9234.7|9229.7|9232.7|9227.7|9235.6|9230.6|9231.7|9226.7|191
1631625000000|2021-09-14 13:10:00|9232.9|9227.9|9235.1|9230.1|9237.2|9232.2|9232.2|9227.2|133
1631625300000|2021-09-14 13:15:00|9235.2|9230.2|9236.4|9231.4|9237.4|9232.4|9232.2|9227.2|136
1631625600000|2021-09-14 13:20:00|9236.2|9231.2|9237.1|9232.1|9237.6|9232.6|9235.2|9230.2|57
1631625900000|2021-09-14 13:25:00|9236.9|9231.9|9236.1|9231.1|9237.1|9232.1|9235.2|9230.2|118
1631626200000|2021-09-14 13:30:00|9235.7|9230.7|9243.6|9238.6|9244.1|9239.1|9234.7|9229.7|221
1631626500000|2021-09-14 13:35:00|9243.4|9238.4|9246.6|9241.6|9246.6|9241.6|9241.9|9236.9|117
1631626800000|2021-09-14 13:40:00|9246.4|9241.4|9248.1|9243.1|9249.6|9244.6|9244.9|9239.9|868
1631627100000|2021-09-14 13:45:00|9248.6|9243.6|9248.6|9243.6|9249.6|9244.6|9245.6|9240.6|198
1631627400000|2021-09-14 13:50:00|9248.4|9243.4|9248.1|9243.1|9250.6|9245.6|9247.1|9242.1|116
1631627700000|2021-09-14 13:55:00|9247.9|9242.9|9248.4|9243.4|9250.1|9245.1|9247.1|9242.1|117
1631628000000|2021-09-14 14:00:00|9248.6|9243.6|9251.1|9246.1|9253.1|9248.1|9248.4|9243.4|215
1631628300000|2021-09-14 14:05:00|9251.4|9246.4|9250.9|9245.9|9252.6|9247.6|9250.2|9245.2|226
1631628600000|2021-09-14 14:10:00|9251.1|9246.1|9250.6|9245.6|9253.6|9248.6|9250.6|9245.6|53
1631628900000|2021-09-14 14:15:00|9250.9|9245.9|9250.6|9245.6|9250.9|9245.9|9248.1|9243.1|74
1631629200000|2021-09-14 14:20:00|9250.4|9245.4|9251.6|9246.6|9251.6|9246.6|9249.6|9244.6|58
1631629500000|2021-09-14 14:25:00|9251.9|9246.9|9253.6|9248.6|9256.4|9251.4|9251.1|9246.1|93
1631629800000|2021-09-14 14:30:00|9253.4|9248.4|9255.4|9250.4|9255.6|9250.6|9253.1|9248.1|57
1631630100000|2021-09-14 14:35:00|9255.6|9250.6|9254.1|9249.1|9256.1|9251.1|9252.1|9247.1|97
1631630400000|2021-09-14 14:40:00|9253.6|9248.6|9255.1|9250.1|9256.4|9251.4|9252.6|9247.6|72
1631630700000|2021-09-14 14:45:00|9254.9|9249.9|9254.6|9249.6|9256.1|9251.1|9253.6|9248.6|80
1631631000000|2021-09-14 14:50:00|9255.1|9250.1|9252.9|9247.9|9255.1|9250.1|9252.6|9247.6|99
1631631300000|2021-09-14 14:55:00|9252.6|9247.6|9253.4|9248.4|9253.6|9248.6|9251.6|9246.6|135
1631631600000|2021-09-14 15:00:00|9253.1|9248.1|9256.1|9251.1|9256.1|9251.1|9253.1|9248.1|74
1631631900000|2021-09-14 15:05:00|9256.4|9251.4|9254.6|9249.6|9256.4|9251.4|9254.1|9249.1|43
1631632200000|2021-09-14 15:10:00|9254.9|9249.9|9252.6|9247.6|9255.6|9250.6|9252.1|9247.1|54
1631632500000|2021-09-14 15:15:00|9252.4|9247.4|9252.6|9247.6|9253.1|9248.1|9251.6|9246.6|67
1631632800000|2021-09-14 15:20:00|9252.4|9247.4|9250.9|9245.9|9252.6|9247.6|9250.6|9245.6|85
1631633100000|2021-09-14 15:25:00|9250.6|9245.6|9252.6|9247.6|9253.1|9248.1|9250.6|9245.6|49
1631633400000|2021-09-14 15:30:00|9252.9|9247.9|9253.1|9248.1|9254.1|9249.1|9252.1|9247.1|40
1631633700000|2021-09-14 15:35:00|9253.4|9248.4|9252.6|9247.6|9253.4|9248.4|9252.1|9247.1|218
1631634000000|2021-09-14 15:40:00|9252.9|9247.9|9255.1|9250.1|9255.6|9250.6|9252.6|9247.6|59
1631634300000|2021-09-14 15:45:00|9254.9|9249.9|9252.6|9247.6|9255.1|9250.1|9252.4|9247.4|35
1631634600000|2021-09-14 15:50:00|9252.4|9247.4|9253.1|9248.1|9253.6|9248.6|9252.1|9247.1|9
1631634900000|2021-09-14 15:55:00|9252.9|9247.9|9252.4|9247.4|9252.9|9247.9|9251.4|9246.4|16
1631635200000|2021-09-14 16:00:00|9252.6|9247.6|9249.1|9244.1|9253.1|9248.1|9248.9|9243.9|34
1631635500000|2021-09-14 16:05:00|9249.4|9244.4|9249.6|9244.6|9250.1|9245.1|9249.1|9244.1|16
1631635800000|2021-09-14 16:10:00|9249.4|9244.4|9250.1|9245.1|9250.1|9245.1|9248.9|9243.9|63
1631636100000|2021-09-14 16:15:00|9249.6|9244.6|9249.6|9244.6|9250.6|9245.6|9249.4|9244.4|16
1631636400000|2021-09-14 16:20:00|9249.9|9244.9|9249.6|9244.6|9249.9|9244.9|9249.1|9244.1|12
1631636700000|2021-09-14 16:25:00|9249.1|9244.1|9249.6|9244.6|9249.6|9244.6|9248.6|9243.6|29
1631637000000|2021-09-14 16:30:00|9249.4|9244.4|9248.9|9243.9|9249.6|9244.6|9248.4|9243.4|41
1631637300000|2021-09-14 16:35:00|9248.6|9243.6|9249.1|9244.1|9249.4|9244.4|9248.1|9243.1|21
1631637600000|2021-09-14 16:40:00|9249.4|9244.4|9250.4|9245.4|9250.6|9245.6|9249.1|9244.1|22
1631637900000|2021-09-14 16:45:00|9250.1|9245.1|9251.1|9246.1|9251.1|9246.1|9249.9|9244.9|16
1631638200000|2021-09-14 16:50:00|9251.4|9246.4|9252.6|9247.6|9252.6|9247.6|9251.4|9246.4|15
1631638500000|2021-09-14 16:55:00|9252.4|9247.4|9252.6|9247.6|9253.1|9248.1|9252.4|9247.4|43
1631638800000|2021-09-14 17:00:00|9252.9|9247.9|9253.1|9248.1|9253.1|9248.1|9251.6|9246.6|15
1631639100000|2021-09-14 17:05:00|9252.9|9247.9|9255.1|9250.1|9255.6|9250.6|9252.9|9247.9|65
1631639400000|2021-09-14 17:10:00|9254.9|9249.9|9255.1|9250.1|9255.1|9250.1|9254.1|9249.1|20
1631639700000|2021-09-14 17:15:00|9254.9|9249.9|9253.4|9248.4|9255.1|9250.1|9253.1|9248.1|31
1631640000000|2021-09-14 17:20:00|9253.6|9248.6|9250.6|9245.6|9253.6|9248.6|9249.6|9244.6|19
1631640300000|2021-09-14 17:25:00|9250.9|9245.9|9250.1|9245.1|9251.1|9246.1|9249.4|9244.4|38
1631640600000|2021-09-14 17:30:00|9250.6|9245.6|9253.1|9248.1|9253.9|9248.9|9250.6|9245.6|367
1631640900000|2021-09-14 17:35:00|9252.9|9247.9|9252.9|9247.9|9253.1|9248.1|9252.4|9247.4|25
1631641200000|2021-09-14 17:40:00|9252.6|9247.6|9252.6|9247.6|9253.6|9248.6|9252.6|9247.6|22
1631641500000|2021-09-14 17:45:00|9252.1|9247.1|9251.6|9246.6|9252.6|9247.6|9251.1|9246.1|37
1631641800000|2021-09-14 17:50:00|9251.4|9246.4|9251.6|9246.6|9252.4|9247.4|9251.1|9246.1|27
1631642100000|2021-09-14 17:55:00|9251.9|9246.9|9252.4|9247.4|9252.6|9247.6|9251.6|9246.6|14
1631642400000|2021-09-14 18:00:00|9252.1|9247.1|9252.6|9247.6|9252.6|9247.6|9251.6|9246.6|8
1631642700000|2021-09-14 18:05:00|9252.4|9247.4|9252.9|9247.9|9252.9|9247.9|9251.6|9246.6|28
1631643000000|2021-09-14 18:10:00|9253.1|9248.1|9253.1|9248.1|9253.6|9248.6|9252.6|9247.6|41
1631643300000|2021-09-14 18:15:00|9253.4|9248.4|9254.1|9249.1|9254.4|9249.4|9253.4|9248.4|8
1631643600000|2021-09-14 18:20:00|9254.6|9249.6|9255.6|9250.6|9255.6|9250.6|9254.1|9249.1|34
1631643900000|2021-09-14 18:25:00|9255.4|9250.4|9258.1|9253.1|9258.1|9253.1|9255.1|9250.1|89
1631644200000|2021-09-14 18:30:00|9258.4|9253.4|9260.1|9255.1|9260.1|9255.1|9258.1|9253.1|70
1631644500000|2021-09-14 18:35:00|9259.9|9254.9|9261.6|9256.6|9262.1|9257.1|9259.9|9254.9|49
1631644800000|2021-09-14 18:40:00|9261.4|9256.4|9260.6|9255.6|9261.4|9256.4|9259.9|9254.9|51
1631645100000|2021-09-14 18:45:00|9260.9|9255.9|9263.1|9258.1|9263.1|9258.1|9260.6|9255.6|63
1631645400000|2021-09-14 18:50:00|9262.9|9257.9|9263.1|9258.1|9263.1|9258.1|9262.1|9257.1|55
1631645700000|2021-09-14 18:55:00|9263.4|9258.4|9263.9|9258.9|9264.1|9259.1|9262.6|9257.6|240
1631646000000|2021-09-14 19:00:00|9263.6|9258.6|9265.1|9260.1|9265.4|9260.4|9263.6|9258.6|36
1631646300000|2021-09-14 19:05:00|9265.4|9260.4|9265.9|9260.9|9266.1|9261.1|9265.1|9260.1|33
1631646600000|2021-09-14 19:10:00|9266.1|9261.1|9265.6|9260.6|9266.1|9261.1|9264.1|9259.1|5
1631646900000|2021-09-14 19:15:00|9265.4|9260.4|9266.1|9261.1|9266.1|9261.1|9265.1|9260.1|10
1631647200000|2021-09-14 19:20:00|9266.4|9261.4|9266.6|9261.6|9267.1|9262.1|9265.6|9260.6|19
1631647500000|2021-09-14 19:25:00|9267.1|9262.1|9267.6|9262.6|9267.6|9262.6|9266.6|9261.6|90
1631647800000|2021-09-14 19:30:00|9267.4|9262.4|9268.6|9263.6|9269.1|9264.1|9267.4|9262.4|28
1631648100000|2021-09-14 19:35:00|9268.4|9263.4|9267.6|9262.6|9268.6|9263.6|9267.6|9262.6|18
1631648400000|2021-09-14 19:40:00|9267.1|9262.1|9267.6|9262.6|9268.1|9263.1|9267.1|9262.1|7
1631648700000|2021-09-14 19:45:00|9267.1|9262.1|9266.4|9261.4|9267.1|9262.1|9266.1|9261.1|27
1631649000000|2021-09-14 19:50:00|9266.6|9261.6|9265.1|9260.1|9266.6|9261.6|9265.1|9260.1|56
1631649300000|2021-09-14 19:55:00|9265.4|9260.4|9266.1|9261.1|9266.6|9261.6|9264.1|9259.1|206
1631649600000|2021-09-14 20:00:00|9265.9|9260.9|9266.1|9261.1|9267.1|9262.1|9265.4|9260.4|67
1631649900000|2021-09-14 20:05:00|9265.6|9260.6|9265.4|9260.4|9266.1|9261.1|9264.6|9259.6|65
1631650200000|2021-09-14 20:10:00|9265.1|9260.1|9265.1|9260.1|9265.6|9260.6|9264.6|9259.6|0
1631650500000|2021-09-14 20:15:00|9264.9|9259.9|9264.9|9259.9|9265.1|9260.1|9264.6|9259.6|101
1631650800000|2021-09-14 20:20:00|9265.1|9260.1|9264.9|9259.9|9265.1|9260.1|9264.9|9259.9|0
1631651100000|2021-09-14 20:25:00|9265.1|9260.1|9264.9|9259.9|9265.1|9260.1|9264.6|9259.6|4
1631651400000|2021-09-14 20:30:00|9264.6|9259.6|9265.1|9260.1|9265.1|9260.1|9264.6|9259.6|6
1631651700000|2021-09-14 20:35:00|9265.6|9260.6|9265.6|9260.6|9265.6|9260.6|9265.4|9260.4|12
1631652000000|2021-09-14 20:40:00|9265.9|9260.9|9266.1|9261.1|9266.6|9261.6|9265.6|9260.6|4
1631652300000|2021-09-14 20:45:00|9266.4|9261.4|9266.6|9261.6|9266.6|9261.6|9266.1|9261.1|30
1631652600000|2021-09-14 20:50:00|9266.4|9261.4|9266.1|9261.1|9267.1|9262.1|9266.1|9261.1|8
1631652900000|2021-09-14 20:55:00|9266.4|9261.4|9266.2|9259.2|9266.9|9261.9|9266.1|9259.2|54
1631664000000|2021-09-15 00:00:00|9267.1|9262.1|9268.1|9263.1|9268.1|9263.1|9265.6|9260.6|574
1631664300000|2021-09-15 00:05:00|9267.9|9262.9|9266.9|9261.9|9268.1|9263.1|9266.6|9261.6|32
1631664600000|2021-09-15 00:10:00|9267.1|9262.1|9268.1|9263.1|9268.1|9263.1|9266.6|9261.6|14
1631664900000|2021-09-15 00:15:00|9267.9|9262.9|9266.6|9261.6|9267.9|9262.9|9266.6|9261.6|32
1631665200000|2021-09-15 00:20:00|9267.1|9262.1|9266.6|9261.6|9267.6|9262.6|9266.6|9261.6|14
1631665500000|2021-09-15 00:25:00|9266.9|9261.9|9267.6|9262.6|9267.6|9262.6|9266.6|9261.6|11
1631665800000|2021-09-15 00:30:00|9267.4|9262.4|9268.1|9263.1|9268.1|9263.1|9267.1|9262.1|13
1631666100000|2021-09-15 00:35:00|9268.4|9263.4|9268.9|9263.9|9269.1|9264.1|9268.1|9263.1|56
1631666400000|2021-09-15 00:40:00|9269.1|9264.1|9268.1|9263.1|9269.1|9264.1|9268.1|9263.1|3
1631666700000|2021-09-15 00:45:00|9267.9|9262.9|9268.1|9263.1|9268.6|9263.6|9267.6|9262.6|3
1631667000000|2021-09-15 00:50:00|9267.9|9262.9|9266.4|9261.4|9268.1|9263.1|9265.6|9260.6|138
1631667300000|2021-09-15 00:55:00|9266.1|9261.1|9266.1|9261.1|9266.6|9261.6|9265.1|9260.1|84
1631667600000|2021-09-15 01:00:00|9265.6|9260.6|9265.1|9260.1|9266.6|9261.6|9264.6|9259.6|9
1631667900000|2021-09-15 01:05:00|9265.4|9260.4|9265.1|9260.1|9265.6|9260.6|9264.6|9259.6|8
1631668200000|2021-09-15 01:10:00|9265.4|9260.4|9264.1|9259.1|9265.6|9260.6|9263.6|9258.6|230
1631668500000|2021-09-15 01:15:00|9264.4|9259.4|9263.6|9258.6|9264.6|9259.6|9263.1|9258.1|21
1631668800000|2021-09-15 01:20:00|9263.4|9258.4|9265.6|9260.6|9265.6|9260.6|9263.1|9258.1|20
1631669100000|2021-09-15 01:25:00|9265.4|9260.4|9264.4|9259.4|9265.6|9260.6|9264.1|9259.1|11
1631669400000|2021-09-15 01:30:00|9264.1|9259.1|9262.6|9257.6|9264.6|9259.6|9262.6|9257.6|26
1631669700000|2021-09-15 01:35:00|9263.1|9258.1|9262.6|9257.6|9263.4|9258.4|9262.1|9257.1|30
1631670000000|2021-09-15 01:40:00|9262.4|9257.4|9262.6|9257.6|9262.6|9257.6|9261.9|9256.9|23
1631670300000|2021-09-15 01:45:00|9262.9|9257.9|9263.6|9258.6|9264.1|9259.1|9262.6|9257.6|16
1631670600000|2021-09-15 01:50:00|9263.9|9258.9|9264.4|9259.4|9264.6|9259.6|9263.1|9258.1|26
1631670900000|2021-09-15 01:55:00|9264.1|9259.1|9264.1|9259.1|9264.9|9259.9|9263.9|9258.9|5
1631671200000|2021-09-15 02:00:00|9264.4|9259.4|9267.9|9262.9|9268.6|9263.6|9264.1|9259.1|246
1631671500000|2021-09-15 02:05:00|9267.6|9262.6|9266.9|9261.9|9268.1|9263.1|9266.1|9261.1|13
1631671800000|2021-09-15 02:10:00|9267.1|9262.1|9267.1|9262.1|9268.1|9263.1|9267.1|9262.1|12
1631672100000|2021-09-15 02:15:00|9266.9|9261.9|9265.1|9260.1|9267.1|9262.1|9264.6|9259.6|36
1631672400000|2021-09-15 02:20:00|9265.4|9260.4|9265.4|9260.4|9265.9|9260.9|9264.6|9259.6|26
1631672700000|2021-09-15 02:25:00|9265.6|9260.6|9266.1|9261.1|9266.4|9261.4|9265.4|9260.4|4
1631673000000|2021-09-15 02:30:00|9265.9|9260.9|9265.1|9260.1|9265.9|9260.9|9264.1|9259.1|18
1631673300000|2021-09-15 02:35:00|9265.4|9260.4|9266.4|9261.4|9266.6|9261.6|9265.1|9260.1|15
1631673600000|2021-09-15 02:40:00|9266.6|9261.6|9267.6|9262.6|9268.1|9263.1|9266.6|9261.6|20
1631673900000|2021-09-15 02:45:00|9267.9|9262.9|9267.1|9262.1|9268.1|9263.1|9266.9|9261.9|19
1631674200000|2021-09-15 02:50:00|9266.6|9261.6|9267.1|9262.1|9267.4|9262.4|9266.6|9261.6|4
1631674500000|2021-09-15 02:55:00|9266.9|9261.9|9266.6|9261.6|9267.6|9262.6|9266.1|9261.1|19
1631674800000|2021-09-15 03:00:00|9266.4|9261.4|9265.9|9260.9|9266.6|9261.6|9265.1|9260.1|7
1631675100000|2021-09-15 03:05:00|9265.6|9260.6|9267.1|9262.1|9267.1|9262.1|9265.6|9260.6|2
1631675400000|2021-09-15 03:10:00|9266.9|9261.9|9266.1|9261.1|9267.1|9262.1|9265.6|9260.6|5
1631675700000|2021-09-15 03:15:00|9266.4|9261.4|9265.6|9260.6|9266.6|9261.6|9265.4|9260.4|8
1631676000000|2021-09-15 03:20:00|9265.4|9260.4|9264.1|9259.1|9265.4|9260.4|9264.1|9259.1|9
1631676300000|2021-09-15 03:25:00|9264.4|9259.4|9263.6|9258.6|9264.6|9259.6|9263.6|9258.6|12
1631676600000|2021-09-15 03:30:00|9263.9|9258.9|9264.1|9259.1|9264.6|9259.6|9263.6|9258.6|21
1631676900000|2021-09-15 03:35:00|9264.4|9259.4|9263.9|9258.9|9264.6|9259.6|9263.4|9258.4|1
1631677200000|2021-09-15 03:40:00|9264.1|9259.1|9263.6|9258.6|9264.6|9259.6|9263.6|9258.6|30
1631677500000|2021-09-15 03:45:00|9263.9|9258.9|9263.9|9258.9|9264.1|9259.1|9263.4|9258.4|5
1631677800000|2021-09-15 03:50:00|9264.1|9259.1|9265.1|9260.1|9265.6|9260.6|9263.6|9258.6|22
1631678100000|2021-09-15 03:55:00|9264.9|9259.9|9265.1|9260.1|9265.1|9260.1|9264.6|9259.6|3
1631678400000|2021-09-15 04:00:00|9265.4|9260.4|9264.6|9259.6|9265.6|9260.6|9264.6|9259.6|39
1631678700000|2021-09-15 04:05:00|9265.1|9260.1|9264.6|9259.6|9265.1|9260.1|9264.4|9259.4|12
1631679000000|2021-09-15 04:10:00|9264.1|9259.1|9263.6|9258.6|9264.1|9259.1|9263.1|9258.1|12
1631679300000|2021-09-15 04:15:00|9263.4|9258.4|9264.1|9259.1|9264.6|9259.6|9263.4|9258.4|10
1631679600000|2021-09-15 04:20:00|9264.4|9259.4|9264.6|9259.6|9264.6|9259.6|9264.1|9259.1|4
1631679900000|2021-09-15 04:25:00|9264.4|9259.4|9264.1|9259.1|9264.6|9259.6|9264.1|9259.1|13
1631680200000|2021-09-15 04:30:00|9264.6|9259.6|9265.1|9260.1|9265.6|9260.6|9264.6|9259.6|55
1631680500000|2021-09-15 04:35:00|9265.4|9260.4|9265.6|9260.6|9265.6|9260.6|9265.1|9260.1|3
1631680800000|2021-09-15 04:40:00|9265.4|9260.4|9265.1|9260.1|9265.6|9260.6|9265.1|9260.1|5
1631681100000|2021-09-15 04:45:00|9265.6|9260.6|9265.1|9260.1|9265.6|9260.6|9264.6|9259.6|9
1631681400000|2021-09-15 04:50:00|9265.4|9260.4|9264.6|9259.6|9265.4|9260.4|9264.6|9259.6|11
1631681700000|2021-09-15 04:55:00|9264.9|9259.9|9265.1|9260.1|9265.6|9260.6|9264.6|9259.6|10
1631682000000|2021-09-15 05:00:00|9265.4|9260.4|9264.6|9259.6|9265.4|9260.4|9264.4|9259.4|5
1631682300000|2021-09-15 05:05:00|9264.4|9259.4|9264.9|9259.9|9265.1|9260.1|9264.4|9259.4|5
1631682600000|2021-09-15 05:10:00|9265.1|9260.1|9264.6|9259.6|9265.1|9260.1|9264.6|9259.6|2
1631682900000|2021-09-15 05:15:00|9264.9|9259.9|9267.6|9262.6|9269.6|9264.6|9264.6|9259.6|63
1631683200000|2021-09-15 05:20:00|9267.4|9262.4|9267.1|9262.1|9267.6|9262.6|9266.1|9261.1|5
1631683500000|2021-09-15 05:25:00|9267.3|9262.3|9268.1|9263.1|9268.6|9263.6|9267.1|9262.1|7
1631683800000|2021-09-15 05:30:00|9267.9|9262.9|9266.6|9261.6|9268.1|9263.1|9266.6|9261.6|27
1631684100000|2021-09-15 05:35:00|9267.1|9262.1|9265.6|9260.6|9267.1|9262.1|9264.6|9259.6|22
1631684400000|2021-09-15 05:40:00|9265.4|9260.4|9265.1|9260.1|9265.6|9260.6|9264.6|9259.6|19
1631684700000|2021-09-15 05:45:00|9265.3|9260.3|9264.4|9259.4|9265.6|9260.6|9264.4|9259.4|7
1631685000000|2021-09-15 05:50:00|9264.6|9259.6|9263.6|9258.6|9264.6|9259.6|9263.6|9258.6|21
1631685300000|2021-09-15 05:55:00|9263.8|9258.8|9265.6|9260.6|9265.8|9260.8|9263.6|9258.6|22
1631685600000|2021-09-15 06:00:00|9265.3|9260.3|9264.1|9259.1|9265.6|9260.6|9262.1|9257.1|108
1631685900000|2021-09-15 06:05:00|9263.9|9258.9|9265.6|9260.6|9265.6|9260.6|9263.6|9258.6|19
1631686200000|2021-09-15 06:10:00|9265.8|9260.8|9263.1|9258.1|9266.3|9261.3|9261.6|9256.6|34
1631686500000|2021-09-15 06:15:00|9262.9|9257.9|9263.6|9258.6|9264.6|9259.6|9262.1|9257.1|41
1631686800000|2021-09-15 06:20:00|9263.8|9258.8|9264.6|9259.6|9265.1|9260.1|9262.6|9257.6|27
1631687100000|2021-09-15 06:25:00|9264.8|9259.8|9264.3|9259.3|9265.6|9260.6|9263.3|9258.3|31
1631687400000|2021-09-15 06:30:00|9264.6|9259.6|9264.6|9259.6|9265.1|9260.1|9263.1|9258.1|50
1631687700000|2021-09-15 06:35:00|9264.8|9259.8|9266.6|9261.6|9267.6|9262.6|9264.6|9259.6|53
1631688000000|2021-09-15 06:40:00|9266.4|9261.4|9260.8|9255.8|9266.4|9261.4|9260.6|9255.6|35
1631688300000|2021-09-15 06:45:00|9260.6|9255.6|9259.1|9254.1|9261.6|9256.6|9258.6|9253.6|46
1631688600000|2021-09-15 06:50:00|9259.3|9254.3|9260.6|9255.6|9261.1|9256.1|9259.1|9254.1|26
1631688900000|2021-09-15 06:55:00|9260.1|9255.1|9260.6|9255.6|9261.6|9256.6|9258.6|9253.6|68
1631689200000|2021-09-15 07:00:00|9260.8|9255.8|9261.3|9256.3|9262.1|9257.1|9260.4|9255.4|82
1631689500000|2021-09-15 07:05:00|9261.6|9256.6|9262.1|9257.1|9262.1|9257.1|9258.6|9253.6|144
1631689800000|2021-09-15 07:10:00|9261.8|9256.8|9261.3|9256.3|9263.1|9258.1|9261.1|9256.1|46
1631690100000|2021-09-15 07:15:00|9261.1|9256.1|9259.1|9254.1|9262.1|9257.1|9258.6|9253.6|26
1631690400000|2021-09-15 07:20:00|9259.3|9254.3|9257.6|9252.6|9259.6|9254.6|9256.6|9251.6|276
1631690700000|2021-09-15 07:25:00|9257.1|9252.1|9256.1|9251.1|9257.4|9252.4|9255.6|9250.6|110
1631691000000|2021-09-15 07:30:00|9256.6|9251.6|9255.1|9250.1|9257.6|9252.6|9255.1|9250.1|26
1631691300000|2021-09-15 07:35:00|9254.8|9249.8|9256.1|9251.1|9256.6|9251.6|9254.6|9249.6|20
1631691600000|2021-09-15 07:40:00|9256.3|9251.3|9257.6|9252.6|9258.1|9253.1|9256.1|9251.1|27
1631691900000|2021-09-15 07:45:00|9257.8|9252.8|9255.6|9250.6|9258.1|9253.1|9255.1|9250.1|35
1631692200000|2021-09-15 07:50:00|9256.1|9251.1|9255.1|9250.1|9257.1|9252.1|9255.1|9250.1|48
1631692500000|2021-09-15 07:55:00|9255.3|9250.3|9255.6|9250.6|9257.1|9252.1|9255.1|9250.1|7
1631692800000|2021-09-15 08:00:00|9255.8|9250.8|9255.8|9250.8|9256.1|9251.1|9254.3|9249.3|23
1631693100000|2021-09-15 08:05:00|9255.6|9250.6|9253.6|9248.6|9256.1|9251.1|9253.1|9248.1|13
1631693400000|2021-09-15 08:10:00|9253.8|9248.8|9254.6|9249.6|9254.6|9249.6|9253.1|9248.1|16
1631693700000|2021-09-15 08:15:00|9254.8|9249.8|9254.1|9249.1|9255.1|9250.1|9253.1|9248.1|41
1631694000000|2021-09-15 08:20:00|9253.9|9248.9|9254.1|9249.1|9254.6|9249.6|9253.1|9248.1|97
1631694300000|2021-09-15 08:25:00|9253.9|9248.9|9254.1|9249.1|9255.1|9250.1|9253.6|9248.6|19
1631694600000|2021-09-15 08:30:00|9254.6|9249.6|9255.6|9250.6|9256.1|9251.1|9254.1|9249.1|47
1631694900000|2021-09-15 08:35:00|9255.8|9250.8|9253.6|9248.6|9255.8|9250.8|9253.6|9248.6|27
1631695200000|2021-09-15 08:40:00|9253.1|9248.1|9248.6|9243.6|9253.3|9248.3|9248.6|9243.6|92
1631695500000|2021-09-15 08:45:00|9248.3|9243.3|9248.1|9243.1|9249.1|9244.1|9247.6|9242.6|89
1631695800000|2021-09-15 08:50:00|9247.9|9242.9|9246.4|9241.4|9248.1|9243.1|9245.3|9240.3|76
1631696100000|2021-09-15 08:55:00|9246.3|9241.3|9247.6|9242.6|9248.6|9243.6|9245.8|9240.8|114
1631696400000|2021-09-15 09:00:00|9247.3|9242.3|9247.6|9242.6|9249.6|9244.6|9247.3|9242.3|35
1631696700000|2021-09-15 09:05:00|9247.8|9242.8|9249.1|9244.1|9249.3|9244.3|9247.6|9242.6|30
1631697000000|2021-09-15 09:10:00|9249.3|9244.3|9251.6|9246.6|9251.6|9246.6|9249.3|9244.3|65
1631697300000|2021-09-15 09:15:00|9251.4|9246.4|9247.6|9242.6|9251.6|9246.6|9245.6|9240.6|84
1631697600000|2021-09-15 09:20:00|9247.8|9242.8|9249.1|9244.1|9249.6|9244.6|9247.6|9242.6|34
1631697900000|2021-09-15 09:25:00|9248.9|9243.9|9249.6|9244.6|9250.1|9245.1|9248.1|9243.1|110
1631698200000|2021-09-15 09:30:00|9249.3|9244.3|9249.6|9244.6|9250.1|9245.1|9248.6|9243.6|28
1631698500000|2021-09-15 09:35:00|9249.3|9244.3|9248.1|9243.1|9249.8|9244.8|9247.8|9242.8|22
1631698800000|2021-09-15 09:40:00|9247.8|9242.8|9246.1|9241.1|9248.6|9243.6|9246.1|9241.1|17
1631699100000|2021-09-15 09:45:00|9246.3|9241.3|9247.6|9242.6|9247.8|9242.8|9246.1|9241.1|12
1631699400000|2021-09-15 09:50:00|9247.3|9242.3|9248.6|9243.6|9248.6|9243.6|9246.6|9241.6|28
1631699700000|2021-09-15 09:55:00|9249.1|9244.1|9248.3|9243.3|9249.6|9244.6|9248.1|9243.1|42
1631700000000|2021-09-15 10:00:00|9248.6|9243.6|9248.6|9243.6|9249.1|9244.1|9248.3|9243.3|27
1631700300000|2021-09-15 10:05:00|9248.8|9243.8|9247.1|9242.1|9249.8|9244.8|9246.6|9241.6|19
1631700600000|2021-09-15 10:10:00|9246.6|9241.6|9249.3|9244.3|9249.6|9244.6|9246.6|9241.6|21
1631700900000|2021-09-15 10:15:00|9249.1|9244.1|9248.6|9243.6|9250.3|9245.3|9247.6|9242.6|36
1631701200000|2021-09-15 10:20:00|9248.8|9243.8|9248.1|9243.1|9249.1|9244.1|9247.6|9242.6|49
1631701500000|2021-09-15 10:25:00|9248.3|9243.3|9247.6|9242.6|9250.1|9245.1|9247.6|9242.6|14
1631701800000|2021-09-15 10:30:00|9247.1|9242.1|9246.6|9241.6|9247.1|9242.1|9246.6|9241.6|28
1631702100000|2021-09-15 10:35:00|9246.8|9241.8|9246.6|9241.6|9248.1|9243.1|9246.6|9241.6|18
1631702400000|2021-09-15 10:40:00|9246.1|9241.1|9246.1|9241.1|9246.6|9241.6|9245.6|9240.6|39
1631702700000|2021-09-15 10:45:00|9245.8|9240.8|9244.1|9239.1|9246.1|9241.1|9243.6|9238.6|90
1631703000000|2021-09-15 10:50:00|9243.8|9238.8|9244.1|9239.1|9244.6|9239.6|9243.6|9238.6|82
1631703300000|2021-09-15 10:55:00|9244.3|9239.3|9246.1|9241.1|9246.6|9241.6|9243.8|9238.8|67
1631703600000|2021-09-15 11:00:00|9245.8|9240.8|9245.3|9240.3|9247.1|9242.1|9244.6|9239.6|42
1631703900000|2021-09-15 11:05:00|9245.4|9240.4|9244.6|9239.6|9245.6|9240.6|9244.1|9239.1|14
1631704200000|2021-09-15 11:10:00|9244.8|9239.8|9245.6|9240.6|9246.1|9241.1|9244.1|9239.1|50
1631704500000|2021-09-15 11:15:00|9245.3|9240.3|9247.8|9242.8|9247.8|9242.8|9245.1|9240.1|22
1631704800000|2021-09-15 11:20:00|9247.6|9242.6|9251.6|9246.6|9251.6|9246.6|9247.6|9242.6|153
1631705100000|2021-09-15 11:25:00|9251.3|9246.3|9249.6|9244.6|9251.6|9246.6|9249.6|9244.6|93
1631705400000|2021-09-15 11:30:00|9250.1|9245.1|9248.8|9243.8|9250.1|9245.1|9248.3|9243.3|83
1631705700000|2021-09-15 11:35:00|9249.1|9244.1|9252.1|9247.1|9252.1|9247.1|9248.8|9243.8|20
1631706000000|2021-09-15 11:40:00|9251.6|9246.6|9249.6|9244.6|9251.8|9246.8|9249.1|9244.1|22
1631706300000|2021-09-15 11:45:00|9249.8|9244.8|9249.6|9244.6|9249.8|9244.8|9248.1|9243.1|29
1631706600000|2021-09-15 11:50:00|9249.1|9244.1|9252.1|9247.1|9252.6|9247.6|9249.1|9244.1|35
1631706900000|2021-09-15 11:55:00|9251.8|9246.8|9250.1|9245.1|9252.1|9247.1|9249.1|9244.1|53
1631707200000|2021-09-15 12:00:00|9249.8|9244.8|9248.6|9243.6|9250.1|9245.1|9247.6|9242.6|53
1631707500000|2021-09-15 12:05:00|9248.3|9243.3|9247.1|9242.1|9249.3|9244.3|9247.1|9242.1|63
1631707800000|2021-09-15 12:10:00|9247.3|9242.3|9247.6|9242.6|9249.8|9244.8|9247.1|9242.1|104
1631708100000|2021-09-15 12:15:00|9247.4|9242.4|9244.6|9239.6|9247.6|9242.6|9243.6|9238.6|386
1631708400000|2021-09-15 12:20:00|9245.1|9240.1|9244.1|9239.1|9245.9|9240.9|9242.6|9237.6|152
1631708700000|2021-09-15 12:25:00|9243.9|9238.9|9243.6|9238.6|9246.1|9241.1|9243.1|9238.1|81
1631709000000|2021-09-15 12:30:00|9244.3|9239.3|9247.9|9242.9|9250.6|9245.6|9242.6|9237.6|622
1631709300000|2021-09-15 12:35:00|9247.6|9242.6|9249.6|9244.6|9250.1|9245.1|9246.1|9241.1|82
1631709600000|2021-09-15 12:40:00|9249.8|9244.8|9248.6|9243.6|9251.1|9246.1|9246.4|9241.4|59
1631709900000|2021-09-15 12:45:00|9248.3|9243.3|9256.6|9251.6|9257.1|9252.1|9248.3|9243.3|446
1631710200000|2021-09-15 12:50:00|9257.1|9252.1|9258.1|9253.1|9261.1|9256.1|9255.1|9250.1|225
1631710500000|2021-09-15 12:55:00|9258.6|9253.6|9256.8|9251.8|9258.6|9253.6|9255.1|9250.1|66
1631710800000|2021-09-15 13:00:00|9256.6|9251.6|9258.1|9253.1|9258.6|9253.6|9256.1|9251.1|94
1631711100000|2021-09-15 13:05:00|9258.3|9253.3|9256.1|9251.1|9258.6|9253.6|9256.1|9251.1|115
1631711400000|2021-09-15 13:10:00|9256.3|9251.3|9256.6|9251.6|9257.6|9252.6|9255.6|9250.6|112
1631711700000|2021-09-15 13:15:00|9256.1|9251.1|9250.3|9245.3|9256.6|9251.6|9250.1|9245.1|215
1631712000000|2021-09-15 13:20:00|9250.6|9245.6|9253.1|9248.1|9253.1|9248.1|9249.4|9244.4|82
1631712300000|2021-09-15 13:25:00|9252.6|9247.6|9250.1|9245.1|9252.8|9247.8|9249.6|9244.6|61
1631712600000|2021-09-15 13:30:00|9250.3|9245.3|9250.6|9245.6|9251.8|9246.8|9249.6|9244.6|88
1631712900000|2021-09-15 13:35:00|9250.8|9245.8|9252.6|9247.6|9252.8|9247.8|9249.6|9244.6|105
1631713200000|2021-09-15 13:40:00|9252.3|9247.3|9250.1|9245.1|9252.6|9247.6|9249.6|9244.6|95
1631713500000|2021-09-15 13:45:00|9250.3|9245.3|9248.1|9243.1|9251.1|9246.1|9246.6|9241.6|276
1631713800000|2021-09-15 13:50:00|9248.3|9243.3|9251.6|9246.6|9251.6|9246.6|9246.6|9241.6|117
1631714100000|2021-09-15 13:55:00|9251.3|9246.3|9247.1|9242.1|9251.3|9246.3|9246.8|9241.8|111
1631714400000|2021-09-15 14:00:00|9246.8|9241.8|9247.8|9242.8|9249.1|9244.1|9244.1|9239.1|118
1631714700000|2021-09-15 14:05:00|9247.6|9242.6|9247.6|9242.6|9250.3|9245.3|9247.1|9242.1|138
1631715000000|2021-09-15 14:10:00|9247.8|9242.8|9247.6|9242.6|9250.1|9245.1|9247.1|9242.1|97
1631715300000|2021-09-15 14:15:00|9247.8|9242.8|9247.1|9242.1|9249.6|9244.6|9246.1|9241.1|62
1631715600000|2021-09-15 14:20:00|9246.8|9241.8|9247.1|9242.1|9248.6|9243.6|9246.1|9241.1|55
1631715900000|2021-09-15 14:25:00|9246.8|9241.8|9248.6|9243.6|9248.6|9243.6|9244.8|9239.8|56
1631716200000|2021-09-15 14:30:00|9248.1|9243.1|9249.3|9244.3|9250.1|9245.1|9247.1|9242.1|65
1631716500000|2021-09-15 14:35:00|9249.6|9244.6|9250.6|9245.6|9251.6|9246.6|9249.3|9244.3|59
1631716800000|2021-09-15 14:40:00|9250.3|9245.3|9251.1|9246.1|9252.6|9247.6|9248.6|9243.6|68
1631717100000|2021-09-15 14:45:00|9251.3|9246.3|9252.3|9247.3|9252.8|9247.8|9250.6|9245.6|146
1631717400000|2021-09-15 14:50:00|9252.6|9247.6|9255.1|9250.1|9256.1|9251.1|9248.6|9243.6|150
1631717700000|2021-09-15 14:55:00|9255.3|9250.3|9249.3|9244.3|9255.6|9250.6|9246.6|9241.6|231
1631718000000|2021-09-15 15:00:00|9249.1|9244.1|9249.6|9244.6|9251.6|9246.6|9249.1|9244.1|84
1631718300000|2021-09-15 15:05:00|9250.1|9245.1|9248.1|9243.1|9251.1|9246.1|9248.1|9243.1|88
1631718600000|2021-09-15 15:10:00|9247.8|9242.8|9248.6|9243.6|9249.6|9244.6|9246.6|9241.6|74
1631718900000|2021-09-15 15:15:00|9248.8|9243.8|9250.1|9245.1|9251.1|9246.1|9248.1|9243.1|71
1631719200000|2021-09-15 15:20:00|9249.6|9244.6|9250.1|9245.1|9251.6|9246.6|9249.6|9244.6|80
1631719500000|2021-09-15 15:25:00|9249.8|9244.8|9250.6|9245.6|9251.1|9246.1|9249.1|9244.1|147
1631719800000|2021-09-15 15:30:00|9250.1|9245.1|9249.8|9244.8|9251.1|9246.1|9249.6|9244.6|216
1631720100000|2021-09-15 15:35:00|9250.1|9245.1|9250.1|9245.1|9252.1|9247.1|9249.1|9244.1|89
1631720400000|2021-09-15 15:40:00|9249.8|9244.8|9250.1|9245.1|9250.6|9245.6|9249.6|9244.6|31
1631720700000|2021-09-15 15:45:00|9250.3|9245.3|9248.1|9243.1|9250.3|9245.3|9247.6|9242.6|55
1631721000000|2021-09-15 15:50:00|9248.6|9243.6|9251.6|9246.6|9251.6|9246.6|9248.6|9243.6|43
1631721300000|2021-09-15 15:55:00|9252.1|9247.1|9254.6|9249.6|9256.1|9251.1|9252.1|9247.1|109
1631721600000|2021-09-15 16:00:00|9254.3|9249.3|9256.1|9251.1|9256.6|9251.6|9254.1|9249.1|44
1631721900000|2021-09-15 16:05:00|9256.3|9251.3|9254.6|9249.6|9256.6|9251.6|9254.6|9249.6|47
1631722200000|2021-09-15 16:10:00|9254.3|9249.3|9255.1|9250.1|9256.1|9251.1|9254.1|9249.1|29
1631722500000|2021-09-15 16:15:00|9255.3|9250.3|9254.6|9249.6|9255.3|9250.3|9254.1|9249.1|73
1631722800000|2021-09-15 16:20:00|9254.3|9249.3|9254.6|9249.6|9255.6|9250.6|9253.6|9248.6|30
1631723100000|2021-09-15 16:25:00|9254.8|9249.8|9254.8|9249.8|9255.1|9250.1|9253.6|9248.6|25
1631723400000|2021-09-15 16:30:00|9254.6|9249.6|9258.1|9253.1|9258.1|9253.1|9254.6|9249.6|25
1631723700000|2021-09-15 16:35:00|9257.8|9252.8|9257.6|9252.6|9259.1|9254.1|9257.1|9252.1|45
1631724000000|2021-09-15 16:40:00|9257.3|9252.3|9256.1|9251.1|9257.6|9252.6|9256.1|9251.1|32
1631724300000|2021-09-15 16:45:00|9256.6|9251.6|9256.1|9251.1|9257.1|9252.1|9255.8|9250.8|52
1631724600000|2021-09-15 16:50:00|9256.6|9251.6|9257.3|9252.3|9257.6|9252.6|9256.1|9251.1|49
1631724900000|2021-09-15 16:55:00|9257.6|9252.6|9258.6|9253.6|9258.6|9253.6|9256.6|9251.6|282
1631725200000|2021-09-15 17:00:00|9259.1|9254.1|9257.6|9252.6|9259.1|9254.1|9257.6|9252.6|14
1631725500000|2021-09-15 17:05:00|9257.3|9252.3|9256.8|9251.8|9257.6|9252.6|9256.6|9251.6|26
1631725800000|2021-09-15 17:10:00|9256.6|9251.6|9256.6|9251.6|9257.3|9252.3|9256.6|9251.6|21
1631726100000|2021-09-15 17:15:00|9256.3|9251.3|9255.1|9250.1|9256.6|9251.6|9255.1|9250.1|65
1631726400000|2021-09-15 17:20:00|9255.3|9250.3|9255.1|9250.1|9256.1|9251.1|9254.8|9249.8|19
1631726700000|2021-09-15 17:25:00|9255.6|9250.6|9255.6|9250.6|9256.6|9251.6|9255.1|9250.1|41
1631727000000|2021-09-15 17:30:00|9255.8|9250.8|9254.6|9249.6|9255.8|9250.8|9254.6|9249.6|30
1631727300000|2021-09-15 17:35:00|9255.1|9250.1|9255.1|9250.1|9255.6|9250.6|9254.6|9249.6|62
1631727600000|2021-09-15 17:40:00|9255.6|9250.6|9254.1|9249.1|9255.6|9250.6|9253.6|9248.6|19
1631727900000|2021-09-15 17:45:00|9254.3|9249.3|9254.1|9249.1|9254.6|9249.6|9253.1|9248.1|50
1631728200000|2021-09-15 17:50:00|9254.3|9249.3|9254.6|9249.6|9255.1|9250.1|9254.1|9249.1|10
1631728500000|2021-09-15 17:55:00|9254.3|9249.3|9255.6|9250.6|9255.6|9250.6|9253.6|9248.6|29
1631728800000|2021-09-15 18:00:00|9255.3|9250.3|9255.6|9250.6|9256.1|9251.1|9255.1|9250.1|23
1631729100000|2021-09-15 18:05:00|9255.3|9250.3|9256.6|9251.6|9256.6|9251.6|9255.3|9250.3|11
1631729400000|2021-09-15 18:10:00|9256.1|9251.1|9256.6|9251.6|9257.1|9252.1|9255.6|9250.6|21
1631729700000|2021-09-15 18:15:00|9256.1|9251.1|9257.1|9252.1|9257.1|9252.1|9256.1|9251.1|6
1631730000000|2021-09-15 18:20:00|9256.6|9251.6|9257.3|9252.3|9257.6|9252.6|9256.6|9251.6|47
1631730300000|2021-09-15 18:25:00|9257.6|9252.6|9257.1|9252.1|9257.6|9252.6|9256.1|9251.1|39
1631730600000|2021-09-15 18:30:00|9257.3|9252.3|9256.1|9251.1|9257.6|9252.6|9256.1|9251.1|23
1631730900000|2021-09-15 18:35:00|9256.3|9251.3|9255.6|9250.6|9256.3|9251.3|9255.1|9250.1|20
1631731200000|2021-09-15 18:40:00|9255.3|9250.3|9254.8|9249.8|9256.1|9251.1|9254.6|9249.6|20
1631731500000|2021-09-15 18:45:00|9254.6|9249.6|9254.6|9249.6|9255.1|9250.1|9254.6|9249.6|8
1631731800000|2021-09-15 18:50:00|9254.8|9249.8|9255.6|9250.6|9256.1|9251.1|9254.8|9249.8|32
1631732100000|2021-09-15 18:55:00|9255.8|9250.8|9255.6|9250.6|9257.1|9252.1|9255.6|9250.6|199
1631732400000|2021-09-15 19:00:00|9255.3|9250.3|9256.1|9251.1|9256.6|9251.6|9255.1|9250.1|34
1631732700000|2021-09-15 19:05:00|9256.3|9251.3|9255.1|9250.1|9256.8|9251.8|9255.1|9250.1|288
1631733000000|2021-09-15 19:10:00|9254.6|9249.6|9253.6|9248.6|9254.8|9249.8|9253.6|9248.6|322
1631733300000|2021-09-15 19:15:00|9254.1|9249.1|9253.1|9248.1|9254.1|9249.1|9252.6|9247.6|525
1631733600000|2021-09-15 19:20:00|9252.8|9247.8|9252.6|9247.6|9253.1|9248.1|9252.1|9247.1|566
1631733900000|2021-09-15 19:25:00|9252.3|9247.3|9251.6|9246.6|9253.1|9248.1|9251.3|9246.3|512
1631734200000|2021-09-15 19:30:00|9251.8|9246.8|9250.1|9245.1|9251.8|9246.8|9250.1|9245.1|342
1631734500000|2021-09-15 19:35:00|9250.3|9245.3|9250.1|9245.1|9250.6|9245.6|9250.1|9245.1|374
1631734800000|2021-09-15 19:40:00|9249.9|9244.9|9247.1|9242.1|9250.1|9245.1|9247.1|9242.1|569
1631735100000|2021-09-15 19:45:00|9247.3|9242.3|9248.6|9243.6|9249.6|9244.6|9247.1|9242.1|240
1631735400000|2021-09-15 19:50:00|9249.1|9244.1|9247.6|9242.6|9249.1|9244.1|9247.6|9242.6|302
1631735700000|2021-09-15 19:55:00|9248.1|9243.1|9246.8|9241.8|9248.1|9243.1|9246.8|9241.8|619
1631736000000|2021-09-15 20:00:00|9247.1|9242.1|9247.6|9242.6|9247.6|9242.6|9247.1|9242.1|195
1631736300000|2021-09-15 20:05:00|9248.1|9243.1|9248.8|9243.8|9249.1|9244.1|9248.1|9243.1|34
1631736600000|2021-09-15 20:10:00|9249.1|9244.1|9247.8|9242.8|9249.1|9244.1|9247.6|9242.6|0
1631736900000|2021-09-15 20:15:00|9247.6|9242.6|9248.8|9243.8|9249.1|9244.1|9247.6|9242.6|42
1631737200000|2021-09-15 20:20:00|9249.1|9244.1|9249.1|9244.1|9249.6|9244.6|9248.6|9243.6|9
1631737500000|2021-09-15 20:25:00|||||||||1
1631737800000|2021-09-15 20:30:00|||||||||3
1631738100000|2021-09-15 20:35:00|||||||||5
1631738400000|2021-09-15 20:40:00|9248.6|9243.6|9248.6|9243.6|9248.6|9243.6|9248.6|9243.6|36
1631738700000|2021-09-15 20:45:00|9248.8|9243.8|9249.1|9244.1|9249.1|9244.1|9248.6|9243.6|3
1631739000000|2021-09-15 20:50:00|9249.3|9244.3|9248.8|9243.8|9249.3|9244.3|9248.8|9243.8|10
1631739300000|2021-09-15 20:55:00|9249.1|9244.1|9249.8|9242.8|9252|9247|9248.6|9242.6|39
1631750400000|2021-09-16 00:00:00|9247.1|9242.1|9247.6|9242.6|9248.6|9243.6|9246.6|9241.6|71
1631750700000|2021-09-16 00:05:00|9247.8|9242.8|9247.1|9242.1|9249.1|9244.1|9247.1|9242.1|36
1631751000000|2021-09-16 00:10:00|9246.8|9241.8|9247.1|9242.1|9247.6|9242.6|9246.8|9241.8|23
1631751300000|2021-09-16 00:15:00|9247.3|9242.3|9247.6|9242.6|9248.1|9243.1|9247.1|9242.1|15
1631751600000|2021-09-16 00:20:00|9247.8|9242.8|9248.1|9243.1|9248.6|9243.6|9247.3|9242.3|9
1631751900000|2021-09-16 00:25:00|9248.3|9243.3|9248.3|9243.3|9248.6|9243.6|9248.1|9243.1|3
1631752200000|2021-09-16 00:30:00|9248.6|9243.6|9248.6|9243.6|9249.1|9244.1|9248.1|9243.1|4
1631752500000|2021-09-16 00:35:00|9248.8|9243.8|9247.1|9242.1|9249.1|9244.1|9247.1|9242.1|17
1631752800000|2021-09-16 00:40:00|9247.3|9242.3|9246.1|9241.1|9247.6|9242.6|9246.1|9241.1|22
1631753100000|2021-09-16 00:45:00|9246.3|9241.3|9246.6|9241.6|9246.6|9241.6|9245.6|9240.6|16
1631753400000|2021-09-16 00:50:00|9246.3|9241.3|9248.1|9243.1|9248.1|9243.1|9245.8|9240.8|11
1631753700000|2021-09-16 00:55:00|9247.8|9242.8|9246.3|9241.3|9248.1|9243.1|9246.1|9241.1|6
1631754000000|2021-09-16 01:00:00|9246.1|9241.1|9247.1|9242.1|9248.1|9243.1|9246.1|9241.1|48
1631754300000|2021-09-16 01:05:00|9246.8|9241.8|9246.3|9241.3|9247.1|9242.1|9246.1|9241.1|9
1631754600000|2021-09-16 01:10:00|9246.6|9241.6|9246.6|9241.6|9247.1|9242.1|9246.1|9241.1|6
1631754900000|2021-09-16 01:15:00|9246.8|9241.8|9246.6|9241.6|9247.1|9242.1|9246.1|9241.1|15
1631755200000|2021-09-16 01:20:00|9246.3|9241.3|9247.1|9242.1|9247.6|9242.6|9246.3|9241.3|8
1631755500000|2021-09-16 01:25:00|9247.3|9242.3|9247.1|9242.1|9248.1|9243.1|9246.8|9241.8|6
1631755800000|2021-09-16 01:30:00|9246.8|9241.8|9248.1|9243.1|9249.1|9244.1|9246.1|9241.1|28
1631756100000|2021-09-16 01:35:00|9247.8|9242.8|9247.6|9242.6|9248.1|9243.1|9246.6|9241.6|60
1631756400000|2021-09-16 01:40:00|9247.8|9242.8|9247.8|9242.8|9248.8|9243.8|9247.6|9242.6|5
1631756700000|2021-09-16 01:45:00|9248.1|9243.1|9247.6|9242.6|9248.1|9243.1|9246.6|9241.6|7
1631757000000|2021-09-16 01:50:00|9247.3|9242.3|9247.6|9242.6|9248.1|9243.1|9247.3|9242.3|8
1631757300000|2021-09-16 01:55:00|9247.1|9242.1|9246.6|9241.6|9247.6|9242.6|9246.6|9241.6|11
1631757600000|2021-09-16 02:00:00|9246.3|9241.3|9247.3|9242.3|9247.6|9242.6|9246.1|9241.1|50
1631757900000|2021-09-16 02:05:00|9247.1|9242.1|9246.6|9241.6|9248.1|9243.1|9246.6|9241.6|4
1631758200000|2021-09-16 02:10:00|9246.8|9241.8|9246.6|9241.6|9247.3|9242.3|9246.1|9241.1|3
1631758500000|2021-09-16 02:15:00|9247.1|9242.1|9248.1|9243.1|9248.6|9243.6|9246.8|9241.8|40
1631758800000|2021-09-16 02:20:00|9248.3|9243.3|9248.1|9243.1|9248.6|9243.6|9247.6|9242.6|0
1631759100000|2021-09-16 02:25:00|9247.8|9242.8|9248.6|9243.6|9248.6|9243.6|9247.8|9242.8|5
1631759400000|2021-09-16 02:30:00|9248.3|9243.3|9248.1|9243.1|9248.6|9243.6|9247.6|9242.6|8
1631759700000|2021-09-16 02:35:00|9248.3|9243.3|9247.6|9242.6|9248.3|9243.3|9247.6|9242.6|3
1631760000000|2021-09-16 02:40:00|9247.3|9242.3|9247.6|9242.6|9247.6|9242.6|9247.1|9242.1|9
1631760300000|2021-09-16 02:45:00|9247.8|9242.8|9247.1|9242.1|9247.8|9242.8|9247.1|9242.1|2
1631760600000|2021-09-16 02:50:00|9247.3|9242.3|9247.6|9242.6|9247.6|9242.6|9247.1|9242.1|3
1631760900000|2021-09-16 02:55:00|9247.3|9242.3|9247|9242|9247.6|9242.6|9246.3|9241.3|12
1631761200000|2021-09-16 03:00:00|9247.1|9242.1|9248.1|9243.1|9248.6|9243.6|9246.6|9241.6|3
1631761500000|2021-09-16 03:05:00|9247.8|9242.8|9247.1|9242.1|9248.1|9243.1|9246.6|9241.6|9
1631761800000|2021-09-16 03:10:00|9247.3|9242.3|9248.1|9243.1|9248.5|9243.5|9247.1|9242.1|4
1631762100000|2021-09-16 03:15:00|9248.3|9243.3|9248.6|9243.6|9249|9244|9248.1|9243.1|2
1631762400000|2021-09-16 03:20:00|9248.3|9243.3|9248.6|9243.6|9249.1|9244.1|9248.3|9243.3|3
1631762700000|2021-09-16 03:25:00|9248.3|9243.3|9249.1|9244.1|9249.1|9244.1|9248.1|9243.1|0
1631763000000|2021-09-16 03:30:00|9249.3|9244.3|9249.8|9244.8|9250.1|9245.1|9249.1|9244.1|2
1631763300000|2021-09-16 03:35:00|9249.6|9244.6|9251.1|9246.1|9251.1|9246.1|9249.6|9244.6|10
1631763600000|2021-09-16 03:40:00|9250.8|9245.8|9251.1|9246.1|9251.3|9246.3|9250.6|9245.6|1
1631763900000|2021-09-16 03:45:00|9250.8|9245.8|9251.3|9246.3|9251.6|9246.6|9250.8|9245.8|8
1631764200000|2021-09-16 03:50:00|9251.1|9246.1|9251.6|9246.6|9252.1|9247.1|9251.1|9246.1|0
1631764500000|2021-09-16 03:55:00|9251.8|9246.8|9251.6|9246.6|9251.8|9246.8|9251.6|9246.6|3
1631764800000|2021-09-16 04:00:00|9251.8|9246.8|9252.1|9247.1|9252.1|9247.1|9251.1|9246.1|6
1631765100000|2021-09-16 04:05:00|9252.6|9247.6|9251.6|9246.6|9252.6|9247.6|9251.6|9246.6|4
1631765400000|2021-09-16 04:10:00|9251.8|9246.8|9252.6|9247.6|9252.6|9247.6|9251.6|9246.6|3
1631765700000|2021-09-16 04:15:00|9252.3|9247.3|9252.6|9247.6|9253.6|9248.6|9252.3|9247.3|54
1631766000000|2021-09-16 04:20:00|9252.8|9247.8|9252.6|9247.6|9253.1|9248.1|9252.6|9247.6|5
1631766300000|2021-09-16 04:25:00|9253|9248|9252.6|9247.6|9253|9248|9252.1|9247.1|16
1631766600000|2021-09-16 04:30:00|9253.1|9248.1|9252.8|9247.8|9253.3|9248.3|9252.6|9247.6|5
1631766900000|2021-09-16 04:35:00|9253|9248|9252.1|9247.1|9253.1|9248.1|9251.6|9246.6|5
1631767200000|2021-09-16 04:40:00|9251.8|9246.8|9252.6|9247.6|9252.6|9247.6|9251.8|9246.8|5
1631767500000|2021-09-16 04:45:00|9252.3|9247.3|9252.1|9247.1|9252.6|9247.6|9251.6|9246.6|2
1631767800000|2021-09-16 04:50:00|9252.3|9247.3|9251.6|9246.6|9252.3|9247.3|9251.6|9246.6|1
1631768100000|2021-09-16 04:55:00|9251.8|9246.8|9252.1|9247.1|9252.6|9247.6|9251.6|9246.6|12
1631768400000|2021-09-16 05:00:00|9252.3|9247.3|9252.3|9247.3|9252.6|9247.6|9252|9247|14
1631768700000|2021-09-16 05:05:00|9252.1|9247.1|9250.6|9245.6|9252.3|9247.3|9250.6|9245.6|18
1631769000000|2021-09-16 05:10:00|9251.1|9246.1|9251.5|9246.5|9251.8|9246.8|9251.1|9246.1|10
1631769300000|2021-09-16 05:15:00|9251.3|9246.3|9251.1|9246.1|9251.6|9246.6|9250.6|9245.6|3
1631769600000|2021-09-16 05:20:00|9251.3|9246.3|9250.6|9245.6|9251.3|9246.3|9250.6|9245.6|1
1631769900000|2021-09-16 05:25:00|9250.8|9245.8|9252.1|9247.1|9252.1|9247.1|9250.6|9245.6|0
1631770200000|2021-09-16 05:30:00|9252.3|9247.3|9253.6|9248.6|9253.6|9248.6|9252.1|9247.1|11
1631770500000|2021-09-16 05:35:00|9253.8|9248.8|9254.3|9249.3|9255|9250|9253.6|9248.6|64
1631770800000|2021-09-16 05:40:00|9254.5|9249.5|9254.1|9249.1|9254.8|9249.8|9253.8|9248.8|19
1631771100000|2021-09-16 05:45:00|9254.3|9249.3|9255|9250|9255|9250|9254.1|9249.1|36
1631771400000|2021-09-16 05:50:00|9255.1|9250.1|9256|9251|9256.5|9251.5|9255.1|9250.1|27
1631771700000|2021-09-16 05:55:00|9255.6|9250.6|9257|9252|9257|9252|9255.1|9250.1|12
1631772000000|2021-09-16 06:00:00|9257.1|9252.1|9254.8|9249.8|9258|9253|9254.8|9249.8|129
1631772300000|2021-09-16 06:05:00|9254.6|9249.6|9256.1|9251.1|9257|9252|9254.5|9249.5|82
1631772600000|2021-09-16 06:10:00|9256.3|9251.3|9256.1|9251.1|9257.8|9252.8|9256|9251|36
1631772900000|2021-09-16 06:15:00|9256.5|9251.5|9256|9251|9257.5|9252.5|9255.1|9250.1|13
1631773200000|2021-09-16 06:20:00|9255.6|9250.6|9256.1|9251.1|9258.1|9253.1|9254.6|9249.6|15
1631773500000|2021-09-16 06:25:00|9256.3|9251.3|9256.1|9251.1|9257.1|9252.1|9255.6|9250.6|15
1631773800000|2021-09-16 06:30:00|9256.3|9251.3|9258.1|9253.1|9259.5|9254.5|9256.3|9251.3|13
1631774100000|2021-09-16 06:35:00|9258|9253|9256.1|9251.1|9258|9253|9256.1|9251.1|41
1631774400000|2021-09-16 06:40:00|9256|9251|9255.8|9250.8|9257|9252|9255.6|9250.6|52
1631774700000|2021-09-16 06:45:00|9255.6|9250.6|9256.5|9251.5|9257|9252|9255.6|9250.6|11
1631775000000|2021-09-16 06:50:00|9256.6|9251.6|9263|9258|9263.1|9258.1|9256.6|9251.6|231
1631775300000|2021-09-16 06:55:00|9263.1|9258.1|9265.1|9260.1|9265.5|9260.5|9262.6|9257.6|173
1631775600000|2021-09-16 07:00:00|9265.3|9260.3|9262.5|9257.5|9267|9262|9262.3|9257.3|415
1631775900000|2021-09-16 07:05:00|9262.3|9257.3|9264.5|9259.5|9265.5|9260.5|9262.3|9257.3|47
1631776200000|2021-09-16 07:10:00|9265|9260|9265.8|9260.8|9266|9261|9264.3|9259.3|43
1631776500000|2021-09-16 07:15:00|9266|9261|9261.5|9256.5|9266.5|9261.5|9261|9256|41
1631776800000|2021-09-16 07:20:00|9261.8|9256.8|9263.5|9258.5|9263.5|9258.5|9261.5|9256.5|68
1631777100000|2021-09-16 07:25:00|9263.6|9258.6|9263.1|9258.1|9264.8|9259.8|9263.1|9258.1|27
1631777400000|2021-09-16 07:30:00|9263.3|9258.3|9261.6|9256.6|9263.5|9258.5|9261.6|9256.6|35
1631777700000|2021-09-16 07:35:00|9261.5|9256.5|9264.6|9259.6|9265|9260|9261.5|9256.5|36
1631778000000|2021-09-16 07:40:00|9264.8|9259.8|9266|9261|9266.3|9261.3|9263|9258|64
1631778300000|2021-09-16 07:45:00|9266.5|9261.5|9266.3|9261.3|9267.1|9262.1|9265.8|9260.8|82
1631778600000|2021-09-16 07:50:00|9266.5|9261.5|9271|9266|9271|9266|9266.1|9261.1|142
1631778900000|2021-09-16 07:55:00|9270.6|9265.6|9269.5|9264.5|9271|9266|9266.5|9261.5|83
1631779200000|2021-09-16 08:00:00|9269.1|9264.1|9267.3|9262.3|9271|9266|9267.3|9262.3|60
1631779500000|2021-09-16 08:05:00|9267.5|9262.5|9268|9263|9268.5|9263.5|9266.5|9261.5|49
1631779800000|2021-09-16 08:10:00|9268.3|9263.3|9271.8|9266.8|9272|9267|9268.3|9263.3|64
1631780100000|2021-09-16 08:15:00|9272|9267|9272.8|9267.8|9273|9268|9270.6|9265.6|44
1631780400000|2021-09-16 08:20:00|9272.6|9267.6|9272.6|9267.6|9273.5|9268.5|9270.8|9265.8|43
1631780700000|2021-09-16 08:25:00|9272.5|9267.5|9272|9267|9273.3|9268.3|9271.5|9266.5|39
1631781000000|2021-09-16 08:30:00|9272.5|9267.5|9272.5|9267.5|9273|9268|9272|9267|24
1631781300000|2021-09-16 08:35:00|9272.8|9267.8|9274.3|9269.3|9274.5|9269.5|9272.5|9267.5|35
1631781600000|2021-09-16 08:40:00|9274.5|9269.5|9274|9269|9275|9270|9273.5|9268.5|51
1631781900000|2021-09-16 08:45:00|9273.5|9268.5|9274|9269|9275|9270|9273|9268|40
1631782200000|2021-09-16 08:50:00|9274.3|9269.3|9274|9269|9274.5|9269.5|9272.5|9267.5|25
1631782500000|2021-09-16 08:55:00|9274.3|9269.3|9274|9269|9274.5|9269.5|9272.8|9267.8|35
1631782800000|2021-09-16 09:00:00|9274.3|9269.3|9272.5|9267.5|9275|9270|9271.3|9266.3|71
1631783100000|2021-09-16 09:05:00|9272.8|9267.8|9277|9272|9277|9272|9272.8|9267.8|44
1631783400000|2021-09-16 09:10:00|9277.5|9272.5|9279|9274|9279|9274|9277|9272|295
1631783700000|2021-09-16 09:15:00|9278.8|9273.8|9277.5|9272.5|9279.5|9274.5|9277.5|9272.5|33
1631784000000|2021-09-16 09:20:00|9277.8|9272.8|9274.3|9269.3|9278|9273|9274|9269|167
1631784300000|2021-09-16 09:25:00|9274.5|9269.5|9275.5|9270.5|9277.5|9272.5|9274.3|9269.3|42
1631784600000|2021-09-16 09:30:00|9275.8|9270.8|9275.5|9270.5|9276.5|9271.5|9275|9270|28
1631784900000|2021-09-16 09:35:00|9275.1|9270.1|9274|9269|9276|9271|9273.6|9268.6|260
1631785200000|2021-09-16 09:40:00|9274.3|9269.3|9276.5|9271.5|9276.5|9271.5|9273.8|9268.8|38
1631785500000|2021-09-16 09:45:00|9276.3|9271.3|9277|9272|9277.8|9272.8|9276.3|9271.3|33
1631785800000|2021-09-16 09:50:00|9276.8|9271.8|9277.8|9272.8|9278.5|9273.5|9276.5|9271.5|37
1631786100000|2021-09-16 09:55:00|9277.6|9272.6|9275.8|9270.8|9279|9274|9275.5|9270.5|46
1631786400000|2021-09-16 10:00:00|9276|9271|9276.3|9271.3|9278|9273|9276|9271|41
1631786700000|2021-09-16 10:05:00|9276|9271|9277|9272|9277.8|9272.8|9276|9271|17
1631787000000|2021-09-16 10:10:00|9277.3|9272.3|9278.5|9273.5|9278.5|9273.5|9277|9272|41
1631787300000|2021-09-16 10:15:00|9278.3|9273.3|9275.1|9270.1|9278.5|9273.5|9274.5|9269.5|19
1631787600000|2021-09-16 10:20:00|9275|9270|9275.8|9270.8|9276|9271|9274.6|9269.6|16
1631787900000|2021-09-16 10:25:00|9275.5|9270.5|9278.5|9273.5|9279|9274|9275|9270|39
1631788200000|2021-09-16 10:30:00|9278.3|9273.3|9277.5|9272.5|9280|9275|9277|9272|30
1631788500000|2021-09-16 10:35:00|9277.3|9272.3|9276.5|9271.5|9278|9273|9276|9271|30
1631788800000|2021-09-16 10:40:00|9276.8|9271.8|9278.5|9273.5|9279|9274|9276.5|9271.5|24
1631789100000|2021-09-16 10:45:00|9278|9273|9279|9274|9279|9274|9278|9273|171
1631789400000|2021-09-16 10:50:00|9278.8|9273.8|9276.5|9271.5|9279|9274|9276|9271|36
1631789700000|2021-09-16 10:55:00|9276.3|9271.3|9276.5|9271.5|9277.3|9272.3|9276.3|9271.3|23
1631790000000|2021-09-16 11:00:00|9276.8|9271.8|9275|9270|9277|9272|9274.5|9269.5|136
1631790300000|2021-09-16 11:05:00|9275.3|9270.3|9275.5|9270.5|9276|9271|9274.5|9269.5|104
1631790600000|2021-09-16 11:10:00|9275.8|9270.8|9275.5|9270.5|9276.3|9271.3|9275|9270|114
1631790900000|2021-09-16 11:15:00|9275.3|9270.3|9274.5|9269.5|9275.5|9270.5|9274|9269|56
1631791200000|2021-09-16 11:20:00|9274.3|9269.3|9275|9270|9275.5|9270.5|9274|9269|140
1631791500000|2021-09-16 11:25:00|9274.8|9269.8|9273|9268|9275|9270|9273|9268|224
1631791800000|2021-09-16 11:30:00|9272.5|9267.5|9272.5|9267.5|9273|9268|9272|9267|88
1631792100000|2021-09-16 11:35:00|9272.3|9267.3|9273|9268|9273.5|9268.5|9271.5|9266.5|280
1631792400000|2021-09-16 11:40:00|9272.8|9267.8|9272.8|9267.8|9273.5|9268.5|9271.3|9266.3|30
1631792700000|2021-09-16 11:45:00|9272.5|9267.5|9273|9268|9273.3|9268.3|9271.8|9266.8|21
1631793000000|2021-09-16 11:50:00|9272.8|9267.8|9272.5|9267.5|9273|9268|9272|9267|30
1631793300000|2021-09-16 11:55:00|9272.3|9267.3|9274.5|9269.5|9274.8|9269.8|9272|9267|41
1631793600000|2021-09-16 12:00:00|9274.8|9269.8|9275.5|9270.5|9276.5|9271.5|9274|9269|67
1631793900000|2021-09-16 12:05:00|9275.3|9270.3|9277|9272|9277|9272|9275|9270|86
1631794200000|2021-09-16 12:10:00|9276.6|9271.6|9278|9273|9278|9273|9276|9271|112
1631794500000|2021-09-16 12:15:00|9277.8|9272.8|9280.8|9275.8|9281|9276|9277.8|9272.8|121
1631794800000|2021-09-16 12:20:00|9281|9276|9280|9275|9281.3|9276.3|9278|9273|114
1631795100000|2021-09-16 12:25:00|9280.3|9275.3|9278.7|9273.7|9281.3|9276.3|9278.7|9273.7|46
1631795400000|2021-09-16 12:30:00|9278.9|9273.9|9280.5|9275.5|9284.5|9279.5|9278|9273|580
1631795700000|2021-09-16 12:35:00|9280.8|9275.8|9286|9281|9287.8|9282.8|9279.6|9274.6|364
1631796000000|2021-09-16 12:40:00|9286.5|9281.5|9287.8|9282.8|9289.5|9284.5|9285.8|9280.8|424
1631796300000|2021-09-16 12:45:00|9288|9283|9289.5|9284.5|9289.8|9284.8|9287.5|9282.5|312
1631796600000|2021-09-16 12:50:00|9289.8|9284.8|9289|9284|9291|9286|9288.5|9283.5|355
1631796900000|2021-09-16 12:55:00|9289.3|9284.3|9289.5|9284.5|9291.5|9286.5|9289.3|9284.3|172
1631797200000|2021-09-16 13:00:00|9289.8|9284.8|9290|9285|9291.8|9286.8|9289.5|9284.5|284
1631797500000|2021-09-16 13:05:00|9290.3|9285.3|9292|9287|9292|9287|9290|9285|74
1631797800000|2021-09-16 13:10:00|9291.8|9286.8|9292.5|9287.5|9294.5|9289.5|9291|9286|304
1631798100000|2021-09-16 13:15:00|9292.8|9287.8|9291.8|9286.8|9293.5|9288.5|9291.5|9286.5|145
1631798400000|2021-09-16 13:20:00|9291.5|9286.5|9288.5|9283.5|9292.3|9287.3|9288|9283|147
1631798700000|2021-09-16 13:25:00|9288.3|9283.3|9291.5|9286.5|9291.8|9286.8|9288.3|9283.3|97
1631799000000|2021-09-16 13:30:00|9291.3|9286.3|9290|9285|9292.8|9287.8|9288.8|9283.8|114
1631799300000|2021-09-16 13:35:00|9290.3|9285.3|9295.3|9290.3|9296|9291|9290|9285|340
1631799600000|2021-09-16 13:40:00|9295|9290|9292.3|9287.3|9295.5|9290.5|9292|9287|112
1631799900000|2021-09-16 13:45:00|9292|9287|9296|9291|9296.5|9291.5|9292|9287|173
1631800200000|2021-09-16 13:50:00|9295.8|9290.8|9293.5|9288.5|9297|9292|9293.5|9288.5|152
1631800500000|2021-09-16 13:55:00|9294|9289|9292|9287|9294|9289|9291|9286|138
1631800800000|2021-09-16 14:00:00|9292.5|9287.5|9293.5|9288.5|9295.5|9290.5|9292.3|9287.3|134
1631801100000|2021-09-16 14:05:00|9293.8|9288.8|9291.5|9286.5|9294.5|9289.5|9291.5|9286.5|71
1631801400000|2021-09-16 14:10:00|9292|9287|9292|9287|9293.3|9288.3|9291.3|9286.3|90
1631801700000|2021-09-16 14:15:00|9292.3|9287.3|9295|9290|9295|9290|9292|9287|67
1631802000000|2021-09-16 14:20:00|9294.8|9289.8|9294.5|9289.5|9295.5|9290.5|9294|9289|146
1631802300000|2021-09-16 14:25:00|9295|9290|9293.5|9288.5|9295|9290|9293.3|9288.3|127
1631802600000|2021-09-16 14:30:00|9293.8|9288.8|9293.5|9288.5|9296|9291|9293.5|9288.5|91
1631802900000|2021-09-16 14:35:00|9293.8|9288.8|9289.8|9284.8|9293.8|9288.8|9288.8|9283.8|110
1631803200000|2021-09-16 14:40:00|9290|9285|9288.5|9283.5|9290|9285|9287.5|9282.5|204
1631803500000|2021-09-16 14:45:00|9288.8|9283.8|9288|9283|9290.5|9285.5|9288|9283|85
1631803800000|2021-09-16 14:50:00|9288.3|9283.3|9289|9284|9290.5|9285.5|9287.5|9282.5|298
1631804100000|2021-09-16 14:55:00|9289.5|9284.5|9291.5|9286.5|9292|9287|9289|9284|358
1631804400000|2021-09-16 15:00:00|9291.3|9286.3|9290|9285|9292|9287|9287.5|9282.5|344
1631804700000|2021-09-16 15:05:00|9290.3|9285.3|9292|9287|9292.5|9287.5|9290|9285|174
1631805000000|2021-09-16 15:10:00|9291.8|9286.8|9291|9286|9292|9287|9289.8|9284.8|77
1631805300000|2021-09-16 15:15:00|9291.5|9286.5|9292|9287|9293|9288|9290.8|9285.8|94
1631805600000|2021-09-16 15:20:00|9291.8|9286.8|9289.3|9284.3|9292|9287|9289|9284|71
1631805900000|2021-09-16 15:25:00|9289.5|9284.5|9291.5|9286.5|9292|9287|9289|9284|89
1631806200000|2021-09-16 15:30:00|9291|9286|9292.3|9287.3|9294|9289|9291|9286|121
1631806500000|2021-09-16 15:35:00|9292|9287|9291.5|9286.5|9293.5|9288.5|9291|9286|35
1631806800000|2021-09-16 15:40:00|9292|9287|9292.5|9287.5|9293|9288|9291.5|9286.5|44
1631807100000|2021-09-16 15:45:00|9293|9288|9292|9287|9293.5|9288.5|9291.5|9286.5|34
1631807400000|2021-09-16 15:50:00|9291.8|9286.8|9291.5|9286.5|9292.5|9287.5|9290.5|9285.5|27
1631807700000|2021-09-16 15:55:00|9291.3|9286.3|9289|9284|9291.5|9286.5|9288|9283|41
1631808000000|2021-09-16 16:00:00|9288.5|9283.5|9290|9285|9290.5|9285.5|9288.5|9283.5|173
1631808300000|2021-09-16 16:05:00|9289.8|9284.8|9288|9283|9290.5|9285.5|9287.5|9282.5|115
1631808600000|2021-09-16 16:10:00|9288.3|9283.3|9288.5|9283.5|9290|9285|9287.5|9282.5|236
1631808900000|2021-09-16 16:15:00|9288|9283|9288.5|9283.5|9289.5|9284.5|9288|9283|27
1631809200000|2021-09-16 16:20:00|9288.8|9283.8|9288.5|9283.5|9289|9284|9288.3|9283.3|31
1631809500000|2021-09-16 16:25:00|9288|9283|9289|9284|9289.5|9284.5|9288|9283|15
1631809800000|2021-09-16 16:30:00|9289.3|9284.3|9289|9284|9289.5|9284.5|9289|9284|9
1631810100000|2021-09-16 16:35:00|9288.8|9283.8|9289|9284|9289.5|9284.5|9288.5|9283.5|24
1631810400000|2021-09-16 16:40:00|9289.3|9284.3|9289.5|9284.5|9290|9285|9289|9284|35
1631810700000|2021-09-16 16:45:00|9289.3|9284.3|9289.5|9284.5|9289.5|9284.5|9289|9284|4
1631811000000|2021-09-16 16:50:00|9289.8|9284.8|9292.5|9287.5|9292.5|9287.5|9289.8|9284.8|60
1631811300000|2021-09-16 16:55:00|9292.3|9287.3|9291.5|9286.5|9292.5|9287.5|9291.5|9286.5|28
1631811600000|2021-09-16 17:00:00|9291.8|9286.8|9291|9286|9292.3|9287.3|9291|9286|14
1631811900000|2021-09-16 17:05:00|9290.5|9285.5|9291.8|9286.8|9292|9287|9290.5|9285.5|25
1631812200000|2021-09-16 17:10:00|9292|9287|9292.5|9287.5|9292.8|9287.8|9291.5|9286.5|24
1631812500000|2021-09-16 17:15:00|9292|9287|9292.5|9287.5|9293|9288|9292|9287|33
1631812800000|2021-09-16 17:20:00|9292.3|9287.3|9293|9288|9293.5|9288.5|9292.3|9287.3|56
1631813100000|2021-09-16 17:25:00|9293.5|9288.5|9293.5|9288.5|9293.8|9288.8|9293|9288|23
1631813400000|2021-09-16 17:30:00|9294|9289|9295|9290|9295|9290|9293.5|9288.5|72
1631813700000|2021-09-16 17:35:00|9294.8|9289.8|9294.5|9289.5|9295|9290|9294.5|9289.5|14
1631814000000|2021-09-16 17:40:00|9294.8|9289.8|9294.3|9289.3|9295|9290|9294|9289|78
1631814300000|2021-09-16 17:45:00|9294.5|9289.5|9294.5|9289.5|9294.5|9289.5|9294.3|9289.3|12
1631814600000|2021-09-16 17:50:00|9294|9289|9293|9288|9294|9289|9293|9288|50
1631814900000|2021-09-16 17:55:00|9292.8|9287.8|9293|9288|9293|9288|9292.8|9287.8|53
1631815200000|2021-09-16 18:00:00|9292.8|9287.8|9293|9288|9293|9288|9292.5|9287.5|16
1631815500000|2021-09-16 18:05:00|9292.5|9287.5|9292.5|9287.5|9293|9288|9292.5|9287.5|7
1631815800000|2021-09-16 18:10:00|9292|9287|9293|9288|9293|9288|9291.5|9286.5|43
1631816100000|2021-09-16 18:15:00|9292.8|9287.8|9292.3|9287.3|9293|9288|9292|9287|15
1631816400000|2021-09-16 18:20:00|9292.5|9287.5|9293|9288|9293|9288|9292|9287|11
1631816700000|2021-09-16 18:25:00|9292.8|9287.8|9292|9287|9293|9288|9292|9287|15
1631817000000|2021-09-16 18:30:00|9292.5|9287.5|9293|9288|9293|9288|9291.8|9286.8|211
1631817300000|2021-09-16 18:35:00|9293.3|9288.3|9294|9289|9294|9289|9293|9288|214
1631817600000|2021-09-16 18:40:00|9293.5|9288.5|9293.8|9288.8|9294|9289|9293|9288|252
1631817900000|2021-09-16 18:45:00|9294|9289|9293|9288|9294|9289|9292|9287|250
1631818200000|2021-09-16 18:50:00|9293.3|9288.3|9293.3|9288.3|9294|9289|9293|9288|219
1631818500000|2021-09-16 18:55:00|9293.5|9288.5|9294.5|9289.5|9294.5|9289.5|9293|9288|913
1631818800000|2021-09-16 19:00:00|9294|9289|9290|9285|9295|9290|9283.5|9278.5|1967
1631819100000|2021-09-16 19:05:00|9289.8|9284.8|9290.5|9285.5|9291|9286|9289|9284|1019
1631819400000|2021-09-16 19:10:00|9290|9285|9289|9284|9290.5|9285.5|9286.8|9281.8|252
1631819700000|2021-09-16 19:15:00|9289.3|9284.3|9289.5|9284.5|9290.5|9285.5|9289|9284|171
1631820000000|2021-09-16 19:20:00|9290|9285|9287|9282|9290|9285|9286|9281|231
1631820300000|2021-09-16 19:25:00|9287.5|9282.5|9289|9284|9289.5|9284.5|9287.3|9282.3|227
1631820600000|2021-09-16 19:30:00|9289.3|9284.3|9289|9284|9290|9285|9288|9283|144
1631820900000|2021-09-16 19:35:00|9289.3|9284.3|9289|9284|9289.5|9284.5|9287.5|9282.5|147
1631821200000|2021-09-16 19:40:00|9288.5|9283.5|9289.5|9284.5|9290|9285|9288.5|9283.5|145
1631821500000|2021-09-16 19:45:00|9290|9285|9290.5|9285.5|9290.5|9285.5|9289|9284|153
1631821800000|2021-09-16 19:50:00|9290.3|9285.3|9289.5|9284.5|9290.3|9285.3|9288.8|9283.8|137
1631822100000|2021-09-16 19:55:00|9289|9284|9287|9282|9290|9285|9287|9282|220
1631822400000|2021-09-16 20:00:00|9287.3|9282.3|9287.2|9282.2|9287.5|9282.5|9285.5|9280.5|51
1631822700000|2021-09-16 20:05:00|9287.5|9282.5|9287.5|9282.5|9288|9283|9287.5|9282.5|40
1631823000000|2021-09-16 20:10:00|9287.7|9282.7|9287|9282|9288|9283|9286.5|9281.5|9
1631823300000|2021-09-16 20:15:00|9286.8|9281.8|9285.5|9280.5|9287.5|9282.5|9285.5|9280.5|4
1631823600000|2021-09-16 20:20:00|9286|9281|9285.8|9280.8|9286.5|9281.5|9285.5|9280.5|9
1631823900000|2021-09-16 20:25:00|9286|9281|9286|9281|9286|9281|9285.5|9280.5|3
1631824200000|2021-09-16 20:30:00|9286.5|9281.5|9286.5|9281.5|9287|9282|9286|9281|33
1631824500000|2021-09-16 20:35:00|9286.7|9281.7|9288|9283|9288|9283|9286.5|9281.5|5
1631824800000|2021-09-16 20:40:00|9287.8|9282.8|9288.5|9283.5|9288.5|9283.5|9287.5|9282.5|2
1631825100000|2021-09-16 20:45:00|9288.3|9283.3|9288|9283|9288.3|9283.3|9287.8|9282.8|11
1631825400000|2021-09-16 20:50:00|9288.2|9283.2|9287|9282|9288.2|9283.2|9287|9282|8
1631825700000|2021-09-16 20:55:00|9287.5|9282.5|9286.6|9281.6|9288|9283|9286.5|9281.5|82
1631836800000|2021-09-17 00:00:00|9288.7|9283.7|9289|9284|9289.2|9284.2|9287|9282|63
1631837100000|2021-09-17 00:05:00|9289.3|9284.3|9291|9286|9291.2|9286.2|9289|9284|61
1631837400000|2021-09-17 00:10:00|9290.8|9285.8|9291.2|9286.2|9291.5|9286.5|9290|9285|28
1631837700000|2021-09-17 00:15:00|9291|9286|9290.5|9285.5|9291.5|9286.5|9290|9285|66
1631838000000|2021-09-17 00:20:00|9291|9286|9291.5|9286.5|9291.5|9286.5|9290.8|9285.8|6
1631838300000|2021-09-17 00:25:00|9291.3|9286.3|9291.5|9286.5|9292.2|9287.2|9291|9286|7
1631838600000|2021-09-17 00:30:00|9291.7|9286.7|9290.5|9285.5|9291.7|9286.7|9290.3|9285.3|9
1631838900000|2021-09-17 00:35:00|9290.7|9285.7|9291.7|9286.7|9291.7|9286.7|9290.5|9285.5|4
1631839200000|2021-09-17 00:40:00|9291.5|9286.5|9292.5|9287.5|9293.5|9288.5|9291.5|9286.5|28
1631839500000|2021-09-17 00:45:00|9292.7|9287.7|9292.5|9287.5|9293|9288|9292|9287|4
1631839800000|2021-09-17 00:50:00|9292.3|9287.3|9293.3|9288.3|9293.5|9288.5|9292|9287|29
1631840100000|2021-09-17 00:55:00|9293.5|9288.5|9293|9288|9293.7|9288.7|9292.5|9287.5|1
1631840400000|2021-09-17 01:00:00|9292.8|9287.8|9292.5|9287.5|9294|9289|9292|9287|37
1631840700000|2021-09-17 01:05:00|9292.7|9287.7|9291|9286|9293|9288|9291|9286|7
1631841000000|2021-09-17 01:10:00|9291.2|9286.2|9290|9285|9292|9287|9289.5|9284.5|5
1631841300000|2021-09-17 01:15:00|9289.8|9284.8|9289|9284|9290|9285|9288.5|9283.5|14
1631841600000|2021-09-17 01:20:00|9289.2|9284.2|9289|9284|9289.5|9284.5|9288.5|9283.5|25
1631841900000|2021-09-17 01:25:00|9288.7|9283.7|9288.2|9283.2|9289.5|9284.5|9288|9283|32
1631842200000|2021-09-17 01:30:00|9288.5|9283.5|9290.5|9285.5|9291.2|9286.2|9288.5|9283.5|15
1631842500000|2021-09-17 01:35:00|9290.7|9285.7|9288.5|9283.5|9290.7|9285.7|9288|9283|3
1631842800000|2021-09-17 01:40:00|9288.3|9283.3|9290|9285|9291|9286|9288.3|9283.3|16
1631843100000|2021-09-17 01:45:00|9290.2|9285.2|9292|9287|9292|9287|9289.5|9284.5|10
1631843400000|2021-09-17 01:50:00|9292.2|9287.2|9294|9289|9294|9289|9292|9287|4
1631843700000|2021-09-17 01:55:00|9293.5|9288.5|9294.2|9289.2|9294.5|9289.5|9293.2|9288.2|17
1631844000000|2021-09-17 02:00:00|9294.5|9289.5|9293|9288|9294.5|9289.5|9293|9288|6
1631844300000|2021-09-17 02:05:00|9293.2|9288.2|9293|9288|9293.5|9288.5|9293|9288|6
1631844600000|2021-09-17 02:10:00|9292.8|9287.8|9292|9287|9293|9288|9292|9287|10
1631844900000|2021-09-17 02:15:00|9291.7|9286.7|9292.5|9287.5|9293.5|9288.5|9291.7|9286.7|42
1631845200000|2021-09-17 02:20:00|9292.3|9287.3|9291.7|9286.7|9292.5|9287.5|9291.5|9286.5|14
1631845500000|2021-09-17 02:25:00|9292|9287|9291.5|9286.5|9292|9287|9291|9286|7
1631845800000|2021-09-17 02:30:00|9291.7|9286.7|9291.7|9286.7|9292.5|9287.5|9291.2|9286.2|10
1631846100000|2021-09-17 02:35:00|9291.5|9286.5|9292|9287|9292.2|9287.2|9291.5|9286.5|6
1631846400000|2021-09-17 02:40:00|9292.2|9287.2|9291.5|9286.5|9292.5|9287.5|9291.5|9286.5|3
1631846700000|2021-09-17 02:45:00|9291.3|9286.3|9291|9286|9291.5|9286.5|9290.5|9285.5|9
1631847000000|2021-09-17 02:50:00|9291.2|9286.2|9290.7|9285.7|9291.5|9286.5|9290.5|9285.5|9
1631847300000|2021-09-17 02:55:00|9290.5|9285.5|9289.3|9284.3|9291.7|9286.7|9288.5|9283.5|37
1631847600000|2021-09-17 03:00:00|9289.2|9284.2|9289.5|9284.5|9290|9285|9289|9284|5
1631847900000|2021-09-17 03:05:00|9289.2|9284.2|9289|9284|9289.5|9284.5|9288.5|9283.5|6
1631848200000|2021-09-17 03:10:00|9288.8|9283.8|9287.5|9282.5|9289|9284|9287|9282|20
1631848500000|2021-09-17 03:15:00|9287.7|9282.7|9287|9282|9288|9283|9286.5|9281.5|145
1631848800000|2021-09-17 03:20:00|9287.2|9282.2|9287.5|9282.5|9287.5|9282.5|9287|9282|10
1631849100000|2021-09-17 03:25:00|9287.3|9282.3|9287.5|9282.5|9288|9283|9287.3|9282.3|2
1631849400000|2021-09-17 03:30:00|9287.7|9282.7|9287.5|9282.5|9288|9283|9287|9282|12
1631849700000|2021-09-17 03:35:00|9287.3|9282.3|9287.5|9282.5|9287.5|9282.5|9287|9282|1
1631850000000|2021-09-17 03:40:00|9287.7|9282.7|9287.5|9282.5|9287.7|9282.7|9287|9282|8
1631850300000|2021-09-17 03:45:00|9287.7|9282.7|9286.5|9281.5|9288|9283|9286.5|9281.5|7
1631850600000|2021-09-17 03:50:00|9286.3|9281.3|9286.8|9281.8|9287|9282|9286|9281|3
1631850900000|2021-09-17 03:55:00|9287|9282|9287|9282|9287|9282|9286|9281|19
1631851200000|2021-09-17 04:00:00|9286.5|9281.5|9286.2|9281.2|9287|9282|9286|9281|15
1631851500000|2021-09-17 04:05:00|9286|9281|9285.7|9280.7|9286|9281|9285.5|9280.5|5
1631851800000|2021-09-17 04:10:00|9286|9281|9285.5|9280.5|9286|9281|9285|9280|5
1631852100000|2021-09-17 04:15:00|9286|9281|9285.5|9280.5|9286|9281|9285|9280|7
1631852400000|2021-09-17 04:20:00|9285.2|9280.2|9284.5|9279.5|9285.5|9280.5|9284.5|9279.5|6
1631852700000|2021-09-17 04:25:00|9284.7|9279.7|9284|9279|9285|9280|9284|9279|18
1631853000000|2021-09-17 04:30:00|9284.5|9279.5|9284.5|9279.5|9285|9280|9284|9279|20
1631853300000|2021-09-17 04:35:00|9284.7|9279.7|9284.5|9279.5|9285|9280|9284.5|9279.5|2
1631853600000|2021-09-17 04:40:00|9284.2|9279.2|9284.5|9279.5|9284.5|9279.5|9284|9279|8
1631853900000|2021-09-17 04:45:00|9284.7|9279.7|9285|9280|9285|9280|9284.5|9279.5|8
1631854200000|2021-09-17 04:50:00|9285.2|9280.2|9285|9280|9285.5|9280.5|9285|9280|5
1631854500000|2021-09-17 04:55:00|9284.7|9279.7|9283.5|9278.5|9284.7|9279.7|9283|9278|24
1631854800000|2021-09-17 05:00:00|9283.2|9278.2|9283|9278|9283.5|9278.5|9282.5|9277.5|188
1631855100000|2021-09-17 05:05:00|9282.5|9277.5|9282.5|9277.5|9283|9278|9282|9277|37
1631855400000|2021-09-17 05:10:00|9282.3|9277.3|9283|9278|9283.5|9278.5|9282|9277|14
1631855700000|2021-09-17 05:15:00|9282.5|9277.5|9283.8|9278.8|9284.5|9279.5|9282.5|9277.5|21
1631856000000|2021-09-17 05:20:00|9284|9279|9284|9279|9284.5|9279.5|9283.5|9278.5|0
1631856300000|2021-09-17 05:25:00|9284.3|9279.3|9285|9280|9285|9280|9284|9279|17
1631856600000|2021-09-17 05:30:00|9284.8|9279.8|9285|9280|9285.5|9280.5|9284.3|9279.3|16
1631856900000|2021-09-17 05:35:00|9285.3|9280.3|9285.5|9280.5|9286.5|9281.5|9285|9280|237
1631857200000|2021-09-17 05:40:00|9285.7|9280.7|9286.5|9281.5|9286.5|9281.5|9285.5|9280.5|18
1631857500000|2021-09-17 05:45:00|9286.7|9281.7|9287|9282|9287.5|9282.5|9286.5|9281.5|26
1631857800000|2021-09-17 05:50:00|9287.2|9282.2|9286.5|9281.5|9287.5|9282.5|9286.5|9281.5|12
1631858100000|2021-09-17 05:55:00|9286.7|9281.7|9286|9281|9287|9282|9285.7|9280.7|1
1631858400000|2021-09-17 06:00:00|9286.2|9281.2|9286.5|9281.5|9287.2|9282.2|9285.5|9280.5|97
1631858700000|2021-09-17 06:05:00|9287|9282|9284.7|9279.7|9287|9282|9284|9279|35
1631859000000|2021-09-17 06:10:00|9284.5|9279.5|9284.5|9279.5|9285|9280|9284|9279|15
1631859300000|2021-09-17 06:15:00|9284.2|9279.2|9285|9280|9285.5|9280.5|9283.5|9278.5|30
1631859600000|2021-09-17 06:20:00|9285.5|9280.5|9285.7|9280.7|9286|9281|9284.5|9279.5|13
1631859900000|2021-09-17 06:25:00|9285.5|9280.5|9286|9281|9286.5|9281.5|9285.5|9280.5|9
1631860200000|2021-09-17 06:30:00|9285.5|9280.5|9285.5|9280.5|9286.2|9281.2|9284.7|9279.7|11
1631860500000|2021-09-17 06:35:00|9285.7|9280.7|9286|9281|9287.2|9282.2|9284.7|9279.7|40
1631860800000|2021-09-17 06:40:00|9285.7|9280.7|9286|9281|9286.5|9281.5|9285|9280|16
1631861100000|2021-09-17 06:45:00|9286.2|9281.2|9286|9281|9286.2|9281.2|9284.2|9279.2|11
1631861400000|2021-09-17 06:50:00|9285.7|9280.7|9285.7|9280.7|9286|9281|9285.2|9280.2|6
1631861700000|2021-09-17 06:55:00|9285.5|9280.5|9285.5|9280.5|9286|9281|9285|9280|26
1631862000000|2021-09-17 07:00:00|9285.7|9280.7|9282.7|9277.7|9286|9281|9282|9277|122
1631862300000|2021-09-17 07:05:00|9282.5|9277.5|9281.2|9276.2|9283.2|9278.2|9280|9275|401
1631862600000|2021-09-17 07:10:00|9281|9276|9278|9273|9281.2|9276.2|9277|9272|449
1631862900000|2021-09-17 07:15:00|9278.2|9273.2|9280.5|9275.5|9281.2|9276.2|9278|9273|57
1631863200000|2021-09-17 07:20:00|9280.7|9275.7|9278|9273|9281.2|9276.2|9277.5|9272.5|90
1631863500000|2021-09-17 07:25:00|9277.5|9272.5|9278|9273|9278.5|9273.5|9277.5|9272.5|21
1631863800000|2021-09-17 07:30:00|9278.2|9273.2|9281|9276|9281|9276|9277.5|9272.5|94
1631864100000|2021-09-17 07:35:00|9280.8|9275.8|9281.5|9276.5|9281.5|9276.5|9280|9275|44
1631864400000|2021-09-17 07:40:00|9281.2|9276.2|9283|9278|9283.5|9278.5|9281.2|9276.2|50
1631864700000|2021-09-17 07:45:00|9282.7|9277.7|9285|9280|9285|9280|9282.5|9277.5|26
1631865000000|2021-09-17 07:50:00|9284.5|9279.5|9284.5|9279.5|9285.5|9280.5|9284|9279|64
1631865300000|2021-09-17 07:55:00|9284.3|9279.3|9284.5|9279.5|9286|9281|9284|9279|118
1631865600000|2021-09-17 08:00:00|9284|9279|9283.5|9278.5|9288|9283|9283.5|9278.5|84
1631865900000|2021-09-17 08:05:00|9283.2|9278.2|9281.5|9276.5|9283.5|9278.5|9280.5|9275.5|95
1631866200000|2021-09-17 08:10:00|9281.7|9276.7|9281.5|9276.5|9282.5|9277.5|9280.5|9275.5|33
1631866500000|2021-09-17 08:15:00|9281.7|9276.7|9281.5|9276.5|9283.2|9278.2|9281.5|9276.5|37
1631866800000|2021-09-17 08:20:00|9281.3|9276.3|9282|9277|9282|9277|9280.5|9275.5|19
1631867100000|2021-09-17 08:25:00|9281.7|9276.7|9281|9276|9282.7|9277.7|9280|9275|111
1631867400000|2021-09-17 08:30:00|9280.7|9275.7|9283|9278|9283.2|9278.2|9280|9275|242
1631867700000|2021-09-17 08:35:00|9282.5|9277.5|9278.2|9273.2|9282.5|9277.5|9278|9273|41
1631868000000|2021-09-17 08:40:00|9278|9273|9279.7|9274.7|9279.7|9274.7|9277.5|9272.5|20
1631868300000|2021-09-17 08:45:00|9280|9275|9280.5|9275.5|9281|9276|9279.5|9274.5|31
1631868600000|2021-09-17 08:50:00|9280.7|9275.7|9282|9277|9282.5|9277.5|9279.7|9274.7|38
1631868900000|2021-09-17 08:55:00|9281.7|9276.7|9282|9277|9282.5|9277.5|9281|9276|51
1631869200000|2021-09-17 09:00:00|9282.2|9277.2|9281|9276|9282.2|9277.2|9280.5|9275.5|44
1631869500000|2021-09-17 09:05:00|9280.7|9275.7|9283.2|9278.2|9284|9279|9279.5|9274.5|60
1631869800000|2021-09-17 09:10:00|9283.5|9278.5|9282|9277|9284.2|9279.2|9281.5|9276.5|29
1631870100000|2021-09-17 09:15:00|9281.7|9276.7|9281|9276|9282.2|9277.2|9280.5|9275.5|42
1631870400000|2021-09-17 09:20:00|9281.2|9276.2|9280.5|9275.5|9281.5|9276.5|9279|9274|30
1631870700000|2021-09-17 09:25:00|9281|9276|9282|9277|9282|9277|9280.5|9275.5|18
1631871000000|2021-09-17 09:30:00|9282.5|9277.5|9282.5|9277.5|9283|9278|9281.5|9276.5|25
1631871300000|2021-09-17 09:35:00|9282.7|9277.7|9282.5|9277.5|9283.5|9278.5|9281.5|9276.5|350
1631871600000|2021-09-17 09:40:00|9282.7|9277.7|9284|9279|9284.5|9279.5|9282.5|9277.5|61
1631871900000|2021-09-17 09:45:00|9283.7|9278.7|9283.5|9278.5|9284.5|9279.5|9282.5|9277.5|39
1631872200000|2021-09-17 09:50:00|9283.7|9278.7|9283.5|9278.5|9285.2|9280.2|9279.5|9274.5|212
1631872500000|2021-09-17 09:55:00|9283.7|9278.7|9282|9277|9284.5|9279.5|9281.5|9276.5|77
1631872800000|2021-09-17 10:00:00|9282.2|9277.2|9282.5|9277.5|9282.5|9277.5|9281|9276|33
1631873100000|2021-09-17 10:05:00|9282|9277|9282.5|9277.5|9282.7|9277.7|9281|9276|27
1631873400000|2021-09-17 10:10:00|9282.7|9277.7|9283|9278|9283|9278|9281.5|9276.5|36
1631873700000|2021-09-17 10:15:00|9282.5|9277.5|9284|9279|9284.2|9279.2|9282|9277|60
1631874000000|2021-09-17 10:20:00|9284.2|9279.2|9282|9277|9284.2|9279.2|9281.7|9276.7|27
1631874300000|2021-09-17 10:25:00|9281.7|9276.7|9280.5|9275.5|9282.5|9277.5|9280|9275|40
1631874600000|2021-09-17 10:30:00|9280.9|9275.9|9281.5|9276.5|9282|9277|9280|9275|33
1631874900000|2021-09-17 10:35:00|9281.7|9276.7|9282.2|9277.2|9282.5|9277.5|9281|9276|7
1631875200000|2021-09-17 10:40:00|9282.4|9277.4|9283|9278|9283|9278|9281|9276|18
1631875500000|2021-09-17 10:45:00|9282.7|9277.7|9283.5|9278.5|9284|9279|9282.5|9277.5|25
1631875800000|2021-09-17 10:50:00|9283.7|9278.7|9282.5|9277.5|9283.7|9278.7|9281.5|9276.5|11
1631876100000|2021-09-17 10:55:00|9282.2|9277.2|9282|9277|9283.7|9278.7|9281.5|9276.5|18
1631876400000|2021-09-17 11:00:00|9281.7|9276.7|9283.2|9278.2|9283.5|9278.5|9281|9276|23
1631876700000|2021-09-17 11:05:00|9283.5|9278.5|9284.9|9279.9|9285.5|9280.5|9283|9278|27
1631877000000|2021-09-17 11:10:00|9284.7|9279.7|9283|9278|9285|9280|9282.2|9277.2|23
1631877300000|2021-09-17 11:15:00|9282.7|9277.7|9284|9279|9284|9279|9282|9277|28
1631877600000|2021-09-17 11:20:00|9283.7|9278.7|9284.9|9279.9|9285|9280|9283.7|9278.7|38
1631877900000|2021-09-17 11:25:00|9285|9280|9285.7|9280.7|9286|9281|9285|9280|18
1631878200000|2021-09-17 11:30:00|9285.5|9280.5|9285|9280|9286|9281|9284.5|9279.5|12
1631878500000|2021-09-17 11:35:00|9284.7|9279.7|9283.7|9278.7|9285|9280|9283.2|9278.2|11
1631878800000|2021-09-17 11:40:00|9283.9|9278.9|9283.5|9278.5|9283.9|9278.9|9282.2|9277.2|14
1631879100000|2021-09-17 11:45:00|9283.7|9278.7|9281.5|9276.5|9283.7|9278.7|9281.2|9276.2|46
1631879400000|2021-09-17 11:50:00|9281.7|9276.7|9282.7|9277.7|9282.7|9277.7|9281|9276|16
1631879700000|2021-09-17 11:55:00|9282.5|9277.5|9279|9274|9282.7|9277.7|9279|9274|74
1631880000000|2021-09-17 12:00:00|9279.4|9274.4|9281.9|9276.9|9282|9277|9279.4|9274.4|65
1631880300000|2021-09-17 12:05:00|9282|9277|9282.5|9277.5|9282.5|9277.5|9281.2|9276.2|42
1631880600000|2021-09-17 12:10:00|9282.2|9277.2|9284|9279|9284|9279|9281.5|9276.5|27
1631880900000|2021-09-17 12:15:00|9283.7|9278.7|9280.7|9275.7|9284|9279|9280.2|9275.2|44
1631881200000|2021-09-17 12:20:00|9280.9|9275.9|9280.5|9275.5|9282|9277|9280|9275|63
1631881500000|2021-09-17 12:25:00|9280.7|9275.7|9281.5|9276.5|9281.5|9276.5|9279.5|9274.5|25
1631881800000|2021-09-17 12:30:00|9281.7|9276.7|9282.5|9277.5|9283|9278|9281.5|9276.5|72
1631882100000|2021-09-17 12:35:00|9282.2|9277.2|9283|9278|9283.5|9278.5|9282|9277|60
1631882400000|2021-09-17 12:40:00|9283.2|9278.2|9284.5|9279.5|9284.5|9279.5|9282.5|9277.5|51
1631882700000|2021-09-17 12:45:00|9284.2|9279.2|9285|9280|9285.5|9280.5|9283.5|9278.5|77
1631883000000|2021-09-17 12:50:00|9285.2|9280.2|9286|9281|9286|9281|9284|9279|58
1631883300000|2021-09-17 12:55:00|9285.7|9280.7|9287.2|9282.2|9287.7|9282.7|9284.7|9279.7|163
1631883600000|2021-09-17 13:00:00|9287|9282|9286|9281|9288|9283|9285.5|9280.5|110
1631883900000|2021-09-17 13:05:00|9286.4|9281.4|9288.7|9283.7|9289.5|9284.5|9286|9281|97
1631884200000|2021-09-17 13:10:00|9288.9|9283.9|9292.4|9287.4|9292.4|9287.4|9288.5|9283.5|77
1631884500000|2021-09-17 13:15:00|9292.5|9287.5|9295.2|9290.2|9295.7|9290.7|9292.5|9287.5|126
1631884800000|2021-09-17 13:20:00|9295.4|9290.4|9295.5|9290.5|9296|9291|9294|9289|56
1631885100000|2021-09-17 13:25:00|9295.2|9290.2|9298.5|9293.5|9298.9|9293.9|9295|9290|233
1631885400000|2021-09-17 13:30:00|9298.7|9293.7|9294.7|9289.7|9299|9294|9292.5|9287.5|133
1631885700000|2021-09-17 13:35:00|9294.9|9289.9|9295.4|9290.4|9296.9|9291.9|9294.5|9289.5|40
1631886000000|2021-09-17 13:40:00|9295.5|9290.5|9298.5|9293.5|9299|9294|9294.5|9289.5|92
1631886300000|2021-09-17 13:45:00|9298.7|9293.7|9300.2|9295.2|9300.5|9295.5|9298.5|9293.5|133
1631886600000|2021-09-17 13:50:00|9300.5|9295.5|9300.4|9295.4|9302|9297|9299.5|9294.5|300
1631886900000|2021-09-17 13:55:00|9300.2|9295.2|9300.7|9295.7|9301|9296|9298|9293|109
1631887200000|2021-09-17 14:00:00|9300.5|9295.5|9300.2|9295.2|9301|9296|9299|9294|112
1631887500000|2021-09-17 14:05:00|9300|9295|9300|9295|9300.9|9295.9|9299|9294|78
1631887800000|2021-09-17 14:10:00|9299.7|9294.7|9305.5|9300.5|9306.5|9301.5|9299.7|9294.7|138
1631888100000|2021-09-17 14:15:00|9305.7|9300.7|9309.5|9304.5|9310.4|9305.4|9305.5|9300.5|208
1631888400000|2021-09-17 14:20:00|9309.7|9304.7|9309.4|9304.4|9309.9|9304.9|9307.5|9302.5|189
1631888700000|2021-09-17 14:25:00|9309.7|9304.7|9312|9307|9312|9307|9308.5|9303.5|153
1631889000000|2021-09-17 14:30:00|9312.2|9307.2|9311|9306|9313|9308|9310.7|9305.7|133
1631889300000|2021-09-17 14:35:00|9311.5|9306.5|9309.4|9304.4|9312.4|9307.4|9308.9|9303.9|99
1631889600000|2021-09-17 14:40:00|9309.9|9304.9|9309.4|9304.4|9312.4|9307.4|9308.4|9303.4|101
1631889900000|2021-09-17 14:45:00|9309.7|9304.7|9312.4|9307.4|9313.4|9308.4|9309.7|9304.7|94
1631890200000|2021-09-17 14:50:00|9312|9307|9313|9308|9316.5|9311.5|9312|9307|216
1631890500000|2021-09-17 14:55:00|9313.4|9308.4|9316|9311|9318.5|9313.5|9312.5|9307.5|333
1631890800000|2021-09-17 15:00:00|9316.2|9311.2|9316.2|9311.2|9317.9|9312.9|9315.5|9310.5|151
1631891100000|2021-09-17 15:05:00|9316.4|9311.4|9318.7|9313.7|9318.9|9313.9|9315.9|9310.9|103
1631891400000|2021-09-17 15:10:00|9318.5|9313.5|9316|9311|9321.9|9316.9|9316|9311|259
1631891700000|2021-09-17 15:15:00|9315.9|9310.9|9313.9|9308.9|9318.4|9313.4|9313.4|9308.4|190
1631892000000|2021-09-17 15:20:00|9314|9309|9313.2|9308.2|9314.4|9309.4|9312.7|9307.7|215
1631892300000|2021-09-17 15:25:00|9313.5|9308.5|9315.5|9310.5|9316|9311|9312.5|9307.5|73
1631892600000|2021-09-17 15:30:00|9315.7|9310.7|9316|9311|9318|9313|9315.5|9310.5|96
1631892900000|2021-09-17 15:35:00|9315.7|9310.7|9315.5|9310.5|9317.9|9312.9|9314.5|9309.5|48
1631893200000|2021-09-17 15:40:00|9315.2|9310.2|9315.5|9310.5|9316|9311|9315|9310|47
1631893500000|2021-09-17 15:45:00|9315.2|9310.2|9317|9312|9317.2|9312.2|9315|9310|114
1631893800000|2021-09-17 15:50:00|9317.2|9312.2|9318|9313|9319|9314|9317|9312|39
1631894100000|2021-09-17 15:55:00|9317.7|9312.7|9316.2|9311.2|9318|9313|9316|9311|20
1631894400000|2021-09-17 16:00:00|9316|9311|9316.2|9311.2|9317.5|9312.5|9316|9311|27
1631894700000|2021-09-17 16:05:00|9316.5|9311.5|9316.4|9311.4|9317.2|9312.2|9316|9311|12
1631895000000|2021-09-17 16:10:00|9316.2|9311.2|9314.5|9309.5|9316.2|9311.2|9313.5|9308.5|98
1631895300000|2021-09-17 16:15:00|9314|9309|9315.5|9310.5|9315.9|9310.9|9314|9309|32
1631895600000|2021-09-17 16:20:00|9315|9310|9314|9309|9316|9311|9313.5|9308.5|38
1631895900000|2021-09-17 16:25:00|9314.2|9309.2|9316.5|9311.5|9317|9312|9314.2|9309.2|49
1631896200000|2021-09-17 16:30:00|9316|9311|9315.2|9310.2|9316.5|9311.5|9315|9310|10
1631896500000|2021-09-17 16:35:00|9315.5|9310.5|9315.5|9310.5|9315.7|9310.7|9314.5|9309.5|35
1631896800000|2021-09-17 16:40:00|9315.7|9310.7|9318.2|9313.2|9318.4|9313.4|9315.5|9310.5|51
1631897100000|2021-09-17 16:45:00|9318|9313|9318.5|9313.5|9318.9|9313.9|9317.7|9312.7|45
1631897400000|2021-09-17 16:50:00|9318.7|9313.7|9320.5|9315.5|9320.5|9315.5|9318|9313|145
1631897700000|2021-09-17 16:55:00|9320.4|9315.4|9321.5|9316.5|9321.5|9316.5|9320|9315|121
1631898000000|2021-09-17 17:00:00|9321|9316|9321|9316|9322|9317|9321|9316|47
1631898300000|2021-09-17 17:05:00|9320.7|9315.7|9321|9316|9321.5|9316.5|9320|9315|51
1631898600000|2021-09-17 17:10:00|9320.7|9315.7|9321|9316|9321.5|9316.5|9320.5|9315.5|12
1631898900000|2021-09-17 17:15:00|9320.9|9315.9|9320.5|9315.5|9321|9316|9319.5|9314.5|59
1631899200000|2021-09-17 17:20:00|9320.2|9315.2|9321.5|9316.5|9321.5|9316.5|9320|9315|16
1631899500000|2021-09-17 17:25:00|9321|9316|9318.5|9313.5|9321|9316|9318.5|9313.5|112
1631899800000|2021-09-17 17:30:00|9318.7|9313.7|9318.5|9313.5|9319.5|9314.5|9317.5|9312.5|59
1631900100000|2021-09-17 17:35:00|9318.4|9313.4|9318.5|9313.5|9318.7|9313.7|9317|9312|37
1631900400000|2021-09-17 17:40:00|9318.2|9313.2|9319.5|9314.5|9320|9315|9318.2|9313.2|6
1631900700000|2021-09-17 17:45:00|9319.9|9314.9|9322.4|9317.4|9322.4|9317.4|9319.7|9314.7|117
1631901000000|2021-09-17 17:50:00|9322.5|9317.5|9322|9317|9322.5|9317.5|9321|9316|32
1631901300000|2021-09-17 17:55:00|9321.7|9316.7|9321.4|9316.4|9322|9317|9321|9316|24
1631901600000|2021-09-17 18:00:00|9321|9316|9320.7|9315.7|9321.4|9316.4|9320.5|9315.5|21
1631901900000|2021-09-17 18:05:00|9320.5|9315.5|9320.4|9315.4|9320.9|9315.9|9319|9314|26
1631902200000|2021-09-17 18:10:00|9320.5|9315.5|9321.2|9316.2|9321.4|9316.4|9320.5|9315.5|25
1631902500000|2021-09-17 18:15:00|9320.9|9315.9|9322.5|9317.5|9322.5|9317.5|9320.9|9315.9|57
1631902800000|2021-09-17 18:20:00|9322.2|9317.2|9321.2|9316.2|9322.5|9317.5|9320.7|9315.7|34
1631903100000|2021-09-17 18:25:00|9321.5|9316.5|9322|9317|9322.4|9317.4|9321|9316|17
1631903400000|2021-09-17 18:30:00|9322.2|9317.2|9322|9317|9322.4|9317.4|9321|9316|29
1631903700000|2021-09-17 18:35:00|9321.7|9316.7|9321.5|9316.5|9322.5|9317.5|9321.5|9316.5|10
1631904000000|2021-09-17 18:40:00|9321.7|9316.7|9321.5|9316.5|9322|9317|9321|9316|30
1631904300000|2021-09-17 18:45:00|9321.2|9316.2|9320.7|9315.7|9322|9317|9320.5|9315.5|22
1631904600000|2021-09-17 18:50:00|9320.5|9315.5|9320.5|9315.5|9321|9316|9320|9315|34
1631904900000|2021-09-17 18:55:00|9320|9315|9320|9315|9320.5|9315.5|9319|9314|136
1631905200000|2021-09-17 19:00:00|9319.5|9314.5|9319|9314|9320.4|9315.4|9318.5|9313.5|153
1631905500000|2021-09-17 19:05:00|9319.2|9314.2|9319|9314|9319.5|9314.5|9318.5|9313.5|152
1631905800000|2021-09-17 19:10:00|9319.4|9314.4|9319.5|9314.5|9320|9315|9319|9314|28
1631906100000|2021-09-17 19:15:00|9319.7|9314.7|9319|9314|9320|9315|9318.5|9313.5|59
1631906400000|2021-09-17 19:20:00|9318.7|9313.7|9318.5|9313.5|9319|9314|9318.2|9313.2|13
1631906700000|2021-09-17 19:25:00|9318.2|9313.2|9318.5|9313.5|9319|9314|9318|9313|23
1631907000000|2021-09-17 19:30:00|9318.7|9313.7|9319.4|9314.4|9319.4|9314.4|9318.5|9313.5|22
1631907300000|2021-09-17 19:35:00|9319|9314|9320.2|9315.2|9320.4|9315.4|9318.7|9313.7|18
1631907600000|2021-09-17 19:40:00|9320|9315|9319|9314|9320.2|9315.2|9319|9314|8
1631907900000|2021-09-17 19:45:00|9319.4|9314.4|9319.9|9314.9|9320.2|9315.2|9319.4|9314.4|30
1631908200000|2021-09-17 19:50:00|9320|9315|9318.5|9313.5|9320|9315|9318.2|9313.2|81
1631908500000|2021-09-17 19:55:00|9318.7|9313.7|9319.7|9314.7|9320|9315|9318.5|9313.5|79
1631908800000|2021-09-17 20:00:00|9320|9315|9320.9|9315.9|9321|9316|9319.9|9314.9|55
1631909100000|2021-09-17 20:05:00|9321|9316|9321.4|9316.4|9321.9|9316.9|9321|9316|17
1631909400000|2021-09-17 20:10:00|9321.5|9316.5|9322.4|9317.4|9322.9|9317.9|9321.4|9316.4|166
1631909700000|2021-09-17 20:15:00|9321.9|9316.9|9322.4|9317.4|9322.4|9317.4|9321.9|9316.9|9
1631910000000|2021-09-17 20:20:00|9322.2|9317.2|9323.2|9318.2|9323.2|9318.2|9321.9|9316.9|111
1631910300000|2021-09-17 20:25:00|9323.4|9318.4|9324.4|9319.4|9324.9|9319.9|9323.2|9318.2|76
1631910600000|2021-09-17 20:30:00|9324.7|9319.7|9324.7|9319.7|9324.9|9319.9|9324.2|9319.2|2
1631910900000|2021-09-17 20:35:00|9324.4|9319.4|9325.4|9320.4|9325.4|9320.4|9324.4|9319.4|6
1631911200000|2021-09-17 20:40:00|9325.2|9320.2|9324.9|9319.9|9325.4|9320.4|9324.9|9319.9|10
1631911500000|2021-09-17 20:45:00|9324.7|9319.7|9324.9|9319.9|9325.4|9320.4|9324.4|9319.4|33
1631911800000|2021-09-17 20:50:00|9325.4|9320.4|9324.4|9319.4|9325.4|9320.4|9323.9|9318.9|35
1631912100000|2021-09-17 20:55:00|9324.5|9319.5|9324.6|9319.6|9325.4|9320.4|9323.6|9317.6|31
1632096000000|2021-09-20 00:00:00|9323.1|9318.1|9324.8|9319.8|9326.3|9321.3|9322.3|9317.3|140
1632096300000|2021-09-20 00:05:00|9324.3|9319.3|9325.3|9320.3|9325.3|9320.3|9324.3|9319.3|66
1632096600000|2021-09-20 00:10:00|9325.6|9320.6|9326.1|9321.1|9326.1|9321.1|9325.3|9320.3|21
1632096900000|2021-09-20 00:15:00|9325.8|9320.8|9324.8|9319.8|9326.1|9321.1|9324.6|9319.6|10
1632097200000|2021-09-20 00:20:00|9325.1|9320.1|9323.8|9318.8|9325.3|9320.3|9323.8|9318.8|17
1632097500000|2021-09-20 00:25:00|9323.6|9318.6|9324.1|9319.1|9324.3|9319.3|9322.8|9317.8|15
1632097800000|2021-09-20 00:30:00|9324.3|9319.3|9324.8|9319.8|9325.1|9320.1|9324.1|9319.1|9
1632098100000|2021-09-20 00:35:00|9324.6|9319.6|9326.3|9321.3|9326.3|9321.3|9324.6|9319.6|26
1632098400000|2021-09-20 00:40:00|9325.8|9320.8|9326.3|9321.3|9326.6|9321.6|9325.6|9320.6|3
1632098700000|2021-09-20 00:45:00|9326.6|9321.6|9326.8|9321.8|9326.8|9321.8|9326.3|9321.3|4
1632099000000|2021-09-20 00:50:00|9326.6|9321.6|9326.8|9321.8|9327.3|9322.3|9326.6|9321.6|5
1632099300000|2021-09-20 00:55:00|9326.6|9321.6|9326.3|9321.3|9327.1|9322.1|9326.1|9321.1|1
1632099600000|2021-09-20 01:00:00|9326.6|9321.6|9327.3|9322.3|9327.3|9322.3|9326.3|9321.3|60
1632099900000|2021-09-20 01:05:00|9327.6|9322.6|9328.3|9323.3|9328.3|9323.3|9327.3|9322.3|51
1632100200000|2021-09-20 01:10:00|9328.6|9323.6|9328.3|9323.3|9328.8|9323.8|9328.1|9323.1|26
1632100500000|2021-09-20 01:15:00|9328.6|9323.6|9329.3|9324.3|9329.3|9324.3|9328.3|9323.3|48
1632100800000|2021-09-20 01:20:00|9329.8|9324.8|9329.3|9324.3|9329.8|9324.8|9329.3|9324.3|25
1632101100000|2021-09-20 01:25:00|9329.6|9324.6|9328.8|9323.8|9329.8|9324.8|9328.8|9323.8|19
1632101400000|2021-09-20 01:30:00|9328.6|9323.6|9329.1|9324.1|9329.3|9324.3|9328.3|9323.3|15
1632101700000|2021-09-20 01:35:00|9329.3|9324.3|9329.8|9324.8|9330.3|9325.3|9329.1|9324.1|13
1632102000000|2021-09-20 01:40:00|9330|9325|9328.8|9323.8|9330.8|9325.8|9328.8|9323.8|34
1632102300000|2021-09-20 01:45:00|9329.1|9324.1|9328.8|9323.8|9330.3|9325.3|9328.8|9323.8|15
1632102600000|2021-09-20 01:50:00|9329|9324|9329.3|9324.3|9329.8|9324.8|9328.8|9323.8|12
1632102900000|2021-09-20 01:55:00|9329.5|9324.5|9330.5|9325.5|9330.8|9325.8|9329.5|9324.5|19
1632103200000|2021-09-20 02:00:00|9330.3|9325.3|9330.3|9325.3|9330.8|9325.8|9330.3|9325.3|18
1632103500000|2021-09-20 02:05:00|9330.1|9325.1|9331.3|9326.3|9331.3|9326.3|9330.1|9325.1|285
1632103800000|2021-09-20 02:10:00|9331.8|9326.8|9332.8|9327.8|9333.3|9328.3|9331.5|9326.5|84
1632104100000|2021-09-20 02:15:00|9333|9328|9334|9329|9334|9329|9332.8|9327.8|58
1632104400000|2021-09-20 02:20:00|9333.8|9328.8|9335.3|9330.3|9335.3|9330.3|9333.8|9328.8|262
1632104700000|2021-09-20 02:25:00|9335|9330|9335.3|9330.3|9336.2|9331.2|9334.8|9329.8|56
1632105000000|2021-09-20 02:30:00|9334.8|9329.8|9336.3|9331.3|9336.3|9331.3|9334.8|9329.8|22
1632105300000|2021-09-20 02:35:00|9336.5|9331.5|9335.3|9330.3|9336.8|9331.8|9335|9330|53
1632105600000|2021-09-20 02:40:00|9335.1|9330.1|9334.3|9329.3|9335.8|9330.8|9334.3|9329.3|37
1632105900000|2021-09-20 02:45:00|9334.5|9329.5|9333.8|9328.8|9334.8|9329.8|9333.3|9328.3|37
1632106200000|2021-09-20 02:50:00|9333.6|9328.6|9334.3|9329.3|9334.3|9329.3|9333.3|9328.3|15
1632106500000|2021-09-20 02:55:00|9334.8|9329.8|9334.8|9329.8|9335.5|9330.5|9334.3|9329.3|26
1632106800000|2021-09-20 03:00:00|9335|9330|9335.3|9330.3|9335.3|9330.3|9334.3|9329.3|10
1632107100000|2021-09-20 03:05:00|9335.5|9330.5|9334.8|9329.8|9335.5|9330.5|9334.8|9329.8|9
1632107400000|2021-09-20 03:10:00|9334.3|9329.3|9333.8|9328.8|9334.8|9329.8|9333.3|9328.3|29
1632107700000|2021-09-20 03:15:00|9333.6|9328.6|9334.8|9329.8|9334.8|9329.8|9333.3|9328.3|11
1632108000000|2021-09-20 03:20:00|9334.5|9329.5|9334.3|9329.3|9335.3|9330.3|9333.3|9328.3|10
1632108300000|2021-09-20 03:25:00|9334.1|9329.1|9335.3|9330.3|9335.3|9330.3|9334|9329|3
1632108600000|2021-09-20 03:30:00|9335.5|9330.5|9335.5|9330.5|9336.3|9331.3|9335.3|9330.3|25
1632108900000|2021-09-20 03:35:00|9335.8|9330.8|9335.8|9330.8|9336.3|9331.3|9335.3|9330.3|4
1632109200000|2021-09-20 03:40:00|9336|9331|9336.3|9331.3|9336.3|9331.3|9335.8|9330.8|3
1632109500000|2021-09-20 03:45:00|9335.8|9330.8|9334.8|9329.8|9336.3|9331.3|9334.8|9329.8|2
1632109800000|2021-09-20 03:50:00|9333.8|9328.8|9334.8|9329.8|9334.8|9329.8|9333.8|9328.8|106
1632110100000|2021-09-20 03:55:00|9334.6|9329.6|9335.3|9330.3|9335.6|9330.6|9334.3|9329.3|16
1632110400000|2021-09-20 04:00:00|9334.8|9329.8|9335.8|9330.8|9335.8|9330.8|9334.6|9329.6|4
1632110700000|2021-09-20 04:05:00|9335.6|9330.6|9335.3|9330.3|9336.3|9331.3|9335.3|9330.3|4
1632111000000|2021-09-20 04:10:00|9335.8|9330.8|9335.3|9330.3|9335.8|9330.8|9335.3|9330.3|7
1632111300000|2021-09-20 04:15:00|9335.5|9330.5|9335.3|9330.3|9335.8|9330.8|9334.8|9329.8|21
1632111600000|2021-09-20 04:20:00|9335|9330|9334.8|9329.8|9335.3|9330.3|9334.5|9329.5|11
1632111900000|2021-09-20 04:25:00|9334.5|9329.5|9334.3|9329.3|9334.5|9329.5|9334.3|9329.3|8
1632112200000|2021-09-20 04:30:00|9334.1|9329.1|9334.8|9329.8|9335.3|9330.3|9334.1|9329.1|13
1632112500000|2021-09-20 04:35:00|9335|9330|9335.5|9330.5|9335.7|9330.7|9334.8|9329.8|38
1632112800000|2021-09-20 04:40:00|9335.7|9330.7|9335.7|9330.7|9336|9331|9335.3|9330.3|20
1632113100000|2021-09-20 04:45:00|9335.3|9330.3|9335.7|9330.7|9335.7|9330.7|9335.3|9330.3|18
1632113400000|2021-09-20 04:50:00|9335.3|9330.3|9334.8|9329.8|9335.3|9330.3|9334.5|9329.5|10
1632113700000|2021-09-20 04:55:00|9334.5|9329.5|9334.8|9329.8|9334.8|9329.8|9334.3|9329.3|2
1632114000000|2021-09-20 05:00:00|9334.5|9329.5|9335.3|9330.3|9335.7|9330.7|9334.3|9329.3|32
1632114300000|2021-09-20 05:05:00|9335|9330|9334.5|9329.5|9335.3|9330.3|9334.3|9329.3|30
1632114600000|2021-09-20 05:10:00|9334.3|9329.3|9334.8|9329.8|9334.8|9329.8|9333.8|9328.8|7
1632114900000|2021-09-20 05:15:00|9334.5|9329.5|9334|9329|9334.8|9329.8|9333.5|9328.5|27
1632115200000|2021-09-20 05:20:00|9333.8|9328.8|9332.8|9327.8|9334|9329|9332.8|9327.8|9
1632115500000|2021-09-20 05:25:00|9333|9328|9332.8|9327.8|9333.3|9328.3|9332.8|9327.8|29
1632115800000|2021-09-20 05:30:00|9332.3|9327.3|9332.8|9327.8|9333.3|9328.3|9332.3|9327.3|16
1632116100000|2021-09-20 05:35:00|9333|9328|9332.8|9327.8|9333.3|9328.3|9332.3|9327.3|13
1632116400000|2021-09-20 05:40:00|9332.5|9327.5|9331.8|9326.8|9332.8|9327.8|9331.8|9326.8|12
1632116700000|2021-09-20 05:45:00|9332|9327|9331.8|9326.8|9332.3|9327.3|9331.3|9326.3|17
1632117000000|2021-09-20 05:50:00|9331.5|9326.5|9332.5|9327.5|9332.8|9327.8|9331.5|9326.5|8
1632117300000|2021-09-20 05:55:00|9332.7|9327.7|9331.8|9326.8|9332.8|9327.8|9330.8|9325.8|24
1632117600000|2021-09-20 06:00:00|9332.3|9327.3|9332.5|9327.5|9333.7|9328.7|9331.5|9326.5|116
1632117900000|2021-09-20 06:05:00|9332.3|9327.3|9333.3|9328.3|9334.5|9329.5|9332.3|9327.3|18
1632118200000|2021-09-20 06:10:00|9332.8|9327.8|9333.3|9328.3|9333.8|9328.8|9332.8|9327.8|31
1632118500000|2021-09-20 06:15:00|9333.5|9328.5|9335|9330|9335.8|9330.8|9333.3|9328.3|37
1632118800000|2021-09-20 06:20:00|9335.3|9330.3|9334.3|9329.3|9335.3|9330.3|9334.3|9329.3|13
1632119100000|2021-09-20 06:25:00|9334|9329|9334.3|9329.3|9334.3|9329.3|9331.8|9326.8|21
1632119400000|2021-09-20 06:30:00|9334.5|9329.5|9334.8|9329.8|9335.3|9330.3|9334.3|9329.3|6
1632119700000|2021-09-20 06:35:00|9335|9330|9337.3|9332.3|9337.3|9332.3|9333.8|9328.8|64
1632120000000|2021-09-20 06:40:00|9337|9332|9336.3|9331.3|9337|9332|9334.8|9329.8|23
1632120300000|2021-09-20 06:45:00|9336|9331|9336.5|9331.5|9336.8|9331.8|9335.8|9330.8|26
1632120600000|2021-09-20 06:50:00|9336.8|9331.8|9335.8|9330.8|9337|9332|9335.3|9330.3|24
1632120900000|2021-09-20 06:55:00|9335.5|9330.5|9336|9331|9336.8|9331.8|9334.8|9329.8|19
1632121200000|2021-09-20 07:00:00|9335.8|9330.8|9335.7|9330.7|9337.3|9332.3|9334.5|9329.5|73
1632121500000|2021-09-20 07:05:00|9335.8|9330.8|9337.3|9332.3|9337.3|9332.3|9333.8|9328.8|64
1632121800000|2021-09-20 07:10:00|9337|9332|9338.3|9333.3|9339.7|9334.7|9335.8|9330.8|110
1632122100000|2021-09-20 07:15:00|9338|9333|9339.3|9334.3|9339.7|9334.7|9336.8|9331.8|69
1632122400000|2021-09-20 07:20:00|9339|9334|9340.2|9335.2|9340.8|9335.8|9338.8|9333.8|139
1632122700000|2021-09-20 07:25:00|9340.3|9335.3|9341.5|9336.5|9341.8|9336.8|9339.8|9334.8|74
1632123000000|2021-09-20 07:30:00|9341.8|9336.8|9336.8|9331.8|9341.8|9336.8|9336.8|9331.8|93
1632123300000|2021-09-20 07:35:00|9336.7|9331.7|9336.2|9331.2|9337.8|9332.8|9335.8|9330.8|57
1632123600000|2021-09-20 07:40:00|9336.3|9331.3|9336.3|9331.3|9338|9333|9336.3|9331.3|46
1632123900000|2021-09-20 07:45:00|9336.5|9331.5|9335.3|9330.3|9337|9332|9335.3|9330.3|29
1632124200000|2021-09-20 07:50:00|9335|9330|9337|9332|9337.5|9332.5|9335|9330|48
1632124500000|2021-09-20 07:55:00|9336.8|9331.8|9337.8|9332.8|9339|9334|9336.8|9331.8|17
1632124800000|2021-09-20 08:00:00|9337.5|9332.5|9337.3|9332.3|9339.3|9334.3|9337|9332|35
1632125100000|2021-09-20 08:05:00|9337.5|9332.5|9336.7|9331.7|9339.7|9334.7|9336.5|9331.5|36
1632125400000|2021-09-20 08:10:00|9336.8|9331.8|9338.3|9333.3|9338.3|9333.3|9335.8|9330.8|57
1632125700000|2021-09-20 08:15:00|9337.8|9332.8|9337.8|9332.8|9339.3|9334.3|9337.8|9332.8|38
1632126000000|2021-09-20 08:20:00|9337.7|9332.7|9339|9334|9340|9335|9337.3|9332.3|69
1632126300000|2021-09-20 08:25:00|9339.2|9334.2|9338.7|9333.7|9340.7|9335.7|9338.3|9333.3|56
1632126600000|2021-09-20 08:30:00|9338.8|9333.8|9337.3|9332.3|9340.3|9335.3|9337.3|9332.3|34
1632126900000|2021-09-20 08:35:00|9337.5|9332.5|9335.5|9330.5|9338.3|9333.3|9335.3|9330.3|25
1632127200000|2021-09-20 08:40:00|9335.7|9330.7|9337.7|9332.7|9338|9333|9335.3|9330.3|22
1632127500000|2021-09-20 08:45:00|9337.8|9332.8|9339.8|9334.8|9340.7|9335.7|9337.8|9332.8|61
1632127800000|2021-09-20 08:50:00|9339.5|9334.5|9339.2|9334.2|9340.8|9335.8|9338|9333|80
1632128100000|2021-09-20 08:55:00|9339.3|9334.3|9338.6|9333.6|9340.8|9335.8|9338.5|9333.5|59
1632128400000|2021-09-20 09:00:00|9338.5|9333.5|9339.8|9334.8|9340|9335|9338.3|9333.3|25
1632128700000|2021-09-20 09:05:00|9340|9335|9339.8|9334.8|9340.8|9335.8|9338.3|9333.3|35
1632129000000|2021-09-20 09:10:00|9339.6|9334.6|9339|9334|9340.8|9335.8|9338.5|9333.5|22
1632129300000|2021-09-20 09:15:00|9338.8|9333.8|9340.5|9335.5|9340.8|9335.8|9338.8|9333.8|29
1632129600000|2021-09-20 09:20:00|9340.3|9335.3|9342.2|9337.2|9342.2|9337.2|9340.3|9335.3|28
1632129900000|2021-09-20 09:25:00|9342.3|9337.3|9343.8|9338.8|9343.8|9338.8|9342.3|9337.3|47
1632130200000|2021-09-20 09:30:00|9343.6|9338.6|9342.6|9337.6|9343.8|9338.8|9342.1|9337.1|47
1632130500000|2021-09-20 09:35:00|9342.8|9337.8|9343.3|9338.3|9343.8|9338.8|9342.8|9337.8|60
1632130800000|2021-09-20 09:40:00|9343.6|9338.6|9345.8|9340.8|9346|9341|9343.3|9338.3|69
1632131100000|2021-09-20 09:45:00|9345.5|9340.5|9345.3|9340.3|9346.3|9341.3|9345.3|9340.3|54
1632131400000|2021-09-20 09:50:00|9345|9340|9342.8|9337.8|9345|9340|9342.4|9337.4|52
1632131700000|2021-09-20 09:55:00|9342.6|9337.6|9341.8|9336.8|9342.6|9337.6|9340.3|9335.3|72
1632132000000|2021-09-20 10:00:00|9342|9337|9339.3|9334.3|9342|9337|9339.3|9334.3|349
1632132300000|2021-09-20 10:05:00|9338.8|9333.8|9336.8|9331.8|9339.3|9334.3|9336.7|9331.7|79
1632132600000|2021-09-20 10:10:00|9337|9332|9336.3|9331.3|9337.8|9332.8|9335.3|9330.3|54
1632132900000|2021-09-20 10:15:00|9336.1|9331.1|9335.3|9330.3|9336.3|9331.3|9334.3|9329.3|41
1632133200000|2021-09-20 10:20:00|9335.1|9330.1|9335.3|9330.3|9335.7|9330.7|9333.3|9328.3|22
1632133500000|2021-09-20 10:25:00|9335.1|9330.1|9333.3|9328.3|9335.3|9330.3|9332.8|9327.8|51
1632133800000|2021-09-20 10:30:00|9333.1|9328.1|9334.8|9329.8|9334.8|9329.8|9332.3|9327.3|58
1632134100000|2021-09-20 10:35:00|9334.6|9329.6|9334.3|9329.3|9335.3|9330.3|9333.8|9328.8|78
1632134400000|2021-09-20 10:40:00|9334.5|9329.5|9333.8|9328.8|9334.8|9329.8|9332.8|9327.8|49
1632134700000|2021-09-20 10:45:00|9334|9329|9333.8|9328.8|9334.3|9329.3|9332.3|9327.3|77
1632135000000|2021-09-20 10:50:00|9333.6|9328.6|9332.8|9327.8|9333.8|9328.8|9332.3|9327.3|68
1632135300000|2021-09-20 10:55:00|9332.7|9327.7|9333.8|9328.8|9333.8|9328.8|9332.3|9327.3|49
1632135600000|2021-09-20 11:00:00|9334|9329|9337.3|9332.3|9337.3|9332.3|9333.8|9328.8|49
1632135900000|2021-09-20 11:05:00|9337|9332|9335.7|9330.7|9337.3|9332.3|9334.8|9329.8|53
1632136200000|2021-09-20 11:10:00|9335.8|9330.8|9338.3|9333.3|9338.3|9333.3|9335.1|9330.1|50
1632136500000|2021-09-20 11:15:00|9337.8|9332.8|9337.8|9332.8|9338.8|9333.8|9337.3|9332.3|44
1632136800000|2021-09-20 11:20:00|9337.5|9332.5|9339.3|9334.3|9339.8|9334.8|9337.5|9332.5|238
1632137100000|2021-09-20 11:25:00|9339|9334|9338.3|9333.3|9340.2|9335.2|9337.8|9332.8|35
1632137400000|2021-09-20 11:30:00|9338.5|9333.5|9339.8|9334.8|9339.8|9334.8|9337.7|9332.7|110
1632137700000|2021-09-20 11:35:00|9340|9335|9339.8|9334.8|9340.3|9335.3|9338.8|9333.8|85
1632138000000|2021-09-20 11:40:00|9340|9335|9344.2|9339.2|9344.2|9339.2|9339.8|9334.8|250
1632138300000|2021-09-20 11:45:00|9344.3|9339.3|9343.5|9338.5|9344.3|9339.3|9343.3|9338.3|46
1632138600000|2021-09-20 11:50:00|9343.3|9338.3|9343.8|9338.8|9344.3|9339.3|9342.8|9337.8|64
1632138900000|2021-09-20 11:55:00|9344.3|9339.3|9343|9338|9344.8|9339.8|9342.5|9337.5|49
1632139200000|2021-09-20 12:00:00|9343.2|9338.2|9341|9336|9343.2|9338.2|9339.3|9334.3|161
1632139500000|2021-09-20 12:05:00|9341.2|9336.2|9339.8|9334.8|9341.2|9336.2|9338.8|9333.8|28
1632139800000|2021-09-20 12:10:00|9340|9335|9338|9333|9340.8|9335.8|9337.8|9332.8|80
1632140100000|2021-09-20 12:15:00|9338.2|9333.2|9337.8|9332.8|9338.8|9333.8|9337.8|9332.8|66
1632140400000|2021-09-20 12:20:00|9338.2|9333.2|9339.3|9334.3|9339.3|9334.3|9337.3|9332.3|65
1632140700000|2021-09-20 12:25:00|9339.5|9334.5|9340.7|9335.7|9341.8|9336.8|9339.3|9334.3|31
1632141000000|2021-09-20 12:30:00|9340.8|9335.8|9343.3|9338.3|9344.3|9339.3|9339.8|9334.8|130
1632141300000|2021-09-20 12:35:00|9343.5|9338.5|9337.5|9332.5|9343.8|9338.8|9337.5|9332.5|112
1632141600000|2021-09-20 12:40:00|9337.8|9332.8|9338.8|9333.8|9339.3|9334.3|9336.5|9331.5|99
1632141900000|2021-09-20 12:45:00|9338.6|9333.6|9336|9331|9338.6|9333.6|9335.8|9330.8|87
1632142200000|2021-09-20 12:50:00|9336.1|9331.1|9333|9328|9337.3|9332.3|9332.8|9327.8|78
1632142500000|2021-09-20 12:55:00|9333.3|9328.3|9334.8|9329.8|9335.3|9330.3|9332.8|9327.8|139
1632142800000|2021-09-20 13:00:00|9334.5|9329.5|9333.8|9328.8|9336.3|9331.3|9333.8|9328.8|71
1632143100000|2021-09-20 13:05:00|9333.6|9328.6|9333.8|9328.8|9336.5|9331.5|9333.3|9328.3|40
1632143400000|2021-09-20 13:10:00|9333.6|9328.6|9333.8|9328.8|9336.3|9331.3|9333.6|9328.6|143
1632143700000|2021-09-20 13:15:00|9334|9329|9334.8|9329.8|9335.3|9330.3|9333.1|9328.1|95
1632144000000|2021-09-20 13:20:00|9335.3|9330.3|9335.3|9330.3|9336.8|9331.8|9334.3|9329.3|66
1632144300000|2021-09-20 13:25:00|9335.5|9330.5|9334.8|9329.8|9335.8|9330.8|9334.6|9329.6|39
1632144600000|2021-09-20 13:30:00|9335|9330|9335.3|9330.3|9336.3|9331.3|9332.3|9327.3|203
1632144900000|2021-09-20 13:35:00|9335.5|9330.5|9333.3|9328.3|9335.8|9330.8|9332.5|9327.5|138
1632145200000|2021-09-20 13:40:00|9333|9328|9331.8|9326.8|9334.3|9329.3|9331.3|9326.3|114
1632145500000|2021-09-20 13:45:00|9332|9327|9332|9327|9333.3|9328.3|9331.3|9326.3|85
1632145800000|2021-09-20 13:50:00|9332.3|9327.3|9335|9330|9335.8|9330.8|9331.8|9326.8|92
1632146100000|2021-09-20 13:55:00|9335.2|9330.2|9332.2|9327.2|9335.3|9330.3|9331.8|9326.8|234
1632146400000|2021-09-20 14:00:00|9332.3|9327.3|9334.8|9329.8|9334.8|9329.8|9332.3|9327.3|141
1632146700000|2021-09-20 14:05:00|9335|9330|9330.8|9325.8|9335|9330|9329.8|9324.8|165
1632147000000|2021-09-20 14:10:00|9330.5|9325.5|9332.3|9327.3|9333.7|9328.7|9330.5|9325.5|64
1632147300000|2021-09-20 14:15:00|9332.7|9327.7|9335.2|9330.2|9336.3|9331.3|9332.7|9327.7|98
1632147600000|2021-09-20 14:20:00|9335.3|9330.3|9335.3|9330.3|9336.3|9331.3|9334.3|9329.3|101
1632147900000|2021-09-20 14:25:00|9335.5|9330.5|9332.3|9327.3|9336.8|9331.8|9331.8|9326.8|134
1632148200000|2021-09-20 14:30:00|9332.5|9327.5|9331.8|9326.8|9333.8|9328.8|9331.3|9326.3|109
1632148500000|2021-09-20 14:35:00|9331.3|9326.3|9328.8|9323.8|9331.3|9326.3|9328.5|9323.5|321
1632148800000|2021-09-20 14:40:00|9328.3|9323.3|9329.8|9324.8|9330.8|9325.8|9327.8|9322.8|84
1632149100000|2021-09-20 14:45:00|9330.2|9325.2|9324.3|9319.3|9330.2|9325.2|9322.8|9317.8|397
1632149400000|2021-09-20 14:50:00|9324.5|9319.5|9326.3|9321.3|9326.8|9321.8|9323.3|9318.3|158
1632149700000|2021-09-20 14:55:00|9326.5|9321.5|9328.2|9323.2|9328.3|9323.3|9325.8|9320.8|74
1632150000000|2021-09-20 15:00:00|9328.3|9323.3|9325.7|9320.7|9328.3|9323.3|9325.3|9320.3|141
1632150300000|2021-09-20 15:05:00|9325.8|9320.8|9324.3|9319.3|9326.2|9321.2|9324.3|9319.3|58
1632150600000|2021-09-20 15:10:00|9324.5|9319.5|9320.3|9315.3|9324.5|9319.5|9319.3|9314.3|227
1632150900000|2021-09-20 15:15:00|9320.8|9315.8|9321.3|9316.3|9321.3|9316.3|9319.8|9314.8|141
1632151200000|2021-09-20 15:20:00|9320.8|9315.8|9319.5|9314.5|9321.3|9316.3|9319.3|9314.3|117
1632151500000|2021-09-20 15:25:00|9319.3|9314.3|9320.3|9315.3|9321.3|9316.3|9319.3|9314.3|87
1632151800000|2021-09-20 15:30:00|9319.8|9314.8|9320.3|9315.3|9321.3|9316.3|9319.3|9314.3|112
1632152100000|2021-09-20 15:35:00|9320.5|9315.5|9322.8|9317.8|9322.8|9317.8|9320.3|9315.3|172
1632152400000|2021-09-20 15:40:00|9323|9318|9323.8|9318.8|9324.3|9319.3|9322.8|9317.8|47
1632152700000|2021-09-20 15:45:00|9324|9319|9324.8|9319.8|9325.8|9320.8|9324|9319|86
1632153000000|2021-09-20 15:50:00|9325|9320|9326.3|9321.3|9327.2|9322.2|9324.8|9319.8|112
1632153300000|2021-09-20 15:55:00|9326.7|9321.7|9326.3|9321.3|9327.3|9322.3|9326.3|9321.3|31
1632153600000|2021-09-20 16:00:00|9326|9321|9326|9321|9326.3|9321.3|9324.8|9319.8|45
1632153900000|2021-09-20 16:05:00|9325.8|9320.8|9327.2|9322.2|9327.2|9322.2|9325.3|9320.3|30
1632154200000|2021-09-20 16:10:00|9326.8|9321.8|9324.2|9319.2|9326.8|9321.8|9323.3|9318.3|76
1632154500000|2021-09-20 16:15:00|9324|9319|9324.5|9319.5|9324.8|9319.8|9323.8|9318.8|60
1632154800000|2021-09-20 16:20:00|9324.3|9319.3|9326.8|9321.8|9326.8|9321.8|9323.8|9318.8|64
1632155100000|2021-09-20 16:25:00|9326.5|9321.5|9324.8|9319.8|9327.2|9322.2|9324.8|9319.8|38
1632155400000|2021-09-20 16:30:00|9325.2|9320.2|9325.5|9320.5|9326.5|9321.5|9324.8|9319.8|37
1632155700000|2021-09-20 16:35:00|9325.3|9320.3|9324.3|9319.3|9326.3|9321.3|9324.3|9319.3|40
1632156000000|2021-09-20 16:40:00|9324.8|9319.8|9325.3|9320.3|9326|9321|9324.3|9319.3|23
1632156300000|2021-09-20 16:45:00|9325.5|9320.5|9325.8|9320.8|9325.8|9320.8|9324.3|9319.3|25
1632156600000|2021-09-20 16:50:00|9326.3|9321.3|9328|9323|9328.3|9323.3|9326.3|9321.3|87
1632156900000|2021-09-20 16:55:00|9328.3|9323.3|9330.7|9325.7|9330.8|9325.8|9327.8|9322.8|53
1632157200000|2021-09-20 17:00:00|9330.8|9325.8|9329.8|9324.8|9331.2|9326.2|9329.5|9324.5|71
1632157500000|2021-09-20 17:05:00|9329.5|9324.5|9328.3|9323.3|9329.7|9324.7|9328.3|9323.3|66
1632157800000|2021-09-20 17:10:00|9328.5|9323.5|9329.3|9324.3|9329.8|9324.8|9328.3|9323.3|30
1632158100000|2021-09-20 17:15:00|9329.2|9324.2|9327.3|9322.3|9329.3|9324.3|9327|9322|41
1632158400000|2021-09-20 17:20:00|9327.2|9322.2|9325.8|9320.8|9327.2|9322.2|9325.8|9320.8|23
1632158700000|2021-09-20 17:25:00|9325.5|9320.5|9325.7|9320.7|9325.8|9320.8|9324.8|9319.8|37
1632159000000|2021-09-20 17:30:00|9325.5|9320.5|9325|9320|9326|9321|9324.5|9319.5|52
1632159300000|2021-09-20 17:35:00|9324.8|9319.8|9323.8|9318.8|9325.5|9320.5|9323.8|9318.8|57
1632159600000|2021-09-20 17:40:00|9324.1|9319.1|9324.3|9319.3|9324.5|9319.5|9323.6|9318.6|257
1632159900000|2021-09-20 17:45:00|9323.8|9318.8|9323.8|9318.8|9324|9319|9322.3|9317.3|91
1632160200000|2021-09-20 17:50:00|9324|9319|9326|9321|9326|9321|9323.3|9318.3|21
1632160500000|2021-09-20 17:55:00|9326.3|9321.3|9326.3|9321.3|9326.8|9321.8|9325.8|9320.8|35
1632160800000|2021-09-20 18:00:00|9325.8|9320.8|9326.8|9321.8|9327|9322|9325.8|9320.8|18
1632161100000|2021-09-20 18:05:00|9326.5|9321.5|9327.3|9322.3|9327.3|9322.3|9326.3|9321.3|15
1632161400000|2021-09-20 18:10:00|9326.8|9321.8|9327.3|9322.3|9327.8|9322.8|9326.8|9321.8|25
1632161700000|2021-09-20 18:15:00|9327|9322|9327.3|9322.3|9327.5|9322.5|9326.8|9321.8|27
1632162000000|2021-09-20 18:20:00|9327.5|9322.5|9328.8|9323.8|9328.8|9323.8|9327.3|9322.3|22
1632162300000|2021-09-20 18:25:00|9329|9324|9327.8|9322.8|9329.3|9324.3|9327.8|9322.8|17
1632162600000|2021-09-20 18:30:00|9327.5|9322.5|9326.3|9321.3|9327.8|9322.8|9326.3|9321.3|25
1632162900000|2021-09-20 18:35:00|9326.5|9321.5|9327|9322|9327.3|9322.3|9326.3|9321.3|15
1632163200000|2021-09-20 18:40:00|9326.8|9321.8|9325.8|9320.8|9326.8|9321.8|9325.3|9320.3|17
1632163500000|2021-09-20 18:45:00|9326|9321|9325.3|9320.3|9326.3|9321.3|9324.8|9319.8|35
1632163800000|2021-09-20 18:50:00|9325.5|9320.5|9325.8|9320.8|9326.3|9321.3|9324.8|9319.8|29
1632164100000|2021-09-20 18:55:00|9326|9321|9328.3|9323.3|9328.3|9323.3|9325.8|9320.8|150
1632164400000|2021-09-20 19:00:00|9328.1|9323.1|9328.3|9323.3|9328.8|9323.8|9326.8|9321.8|42
1632164700000|2021-09-20 19:05:00|9328.5|9323.5|9328.8|9323.8|9329.3|9324.3|9328.5|9323.5|12
1632165000000|2021-09-20 19:10:00|9329|9324|9329.3|9324.3|9329.3|9324.3|9328.3|9323.3|24
1632165300000|2021-09-20 19:15:00|9329|9324|9330.3|9325.3|9330.7|9325.7|9328.8|9323.8|177
1632165600000|2021-09-20 19:20:00|9330.2|9325.2|9329.2|9324.2|9330.7|9325.7|9329|9324|446
1632165900000|2021-09-20 19:25:00|9329|9324|9327.3|9322.3|9329.2|9324.2|9327.3|9322.3|28
1632166200000|2021-09-20 19:30:00|9327.6|9322.6|9326.3|9321.3|9327.8|9322.8|9325.8|9320.8|22
1632166500000|2021-09-20 19:35:00|9326.2|9321.2|9326.8|9321.8|9327.2|9322.2|9324.8|9319.8|24
1632166800000|2021-09-20 19:40:00|9326.5|9321.5|9325.2|9320.2|9326.8|9321.8|9325.2|9320.2|12
1632167100000|2021-09-20 19:45:00|9325|9320|9325|9320|9325.8|9320.8|9323.8|9318.8|18
1632167400000|2021-09-20 19:50:00|9324.8|9319.8|9323.3|9318.3|9324.8|9319.8|9323.3|9318.3|76
1632167700000|2021-09-20 19:55:00|9323.5|9318.5|9322.8|9317.8|9323.8|9318.8|9322.3|9317.3|126
1632168000000|2021-09-20 20:00:00|9322.3|9317.3|9324|9319|9324.2|9319.2|9322.3|9317.3|57
1632168300000|2021-09-20 20:05:00|9324.2|9319.2|9325.2|9320.2|9325.2|9320.2|9324|9319|28
1632168600000|2021-09-20 20:10:00|9325.5|9320.5|9325.7|9320.7|9325.7|9320.7|9325|9320|14
1632168900000|2021-09-20 20:15:00|9325.5|9320.5|9325|9320|9325.5|9320.5|9324.5|9319.5|24
1632169200000|2021-09-20 20:20:00|9324.7|9319.7|9325.7|9320.7|9325.7|9320.7|9324.7|9319.7|3
1632169500000|2021-09-20 20:25:00|9326|9321|9324.7|9319.7|9326.3|9321.3|9324.3|9319.3|10
1632169800000|2021-09-20 20:30:00|9325|9320|9325.2|9320.2|9325.3|9320.3|9325|9320|1
1632170100000|2021-09-20 20:35:00|9325.5|9320.5|9325.5|9320.5|9325.7|9320.7|9325.3|9320.3|12
1632170400000|2021-09-20 20:40:00|9325.3|9320.3|9324.7|9319.7|9325.5|9320.5|9324.5|9319.5|0
1632170700000|2021-09-20 20:45:00|9324.8|9319.8|9325.2|9320.2|9325.2|9320.2|9324.7|9319.7|7
1632171000000|2021-09-20 20:50:00|9325|9320|9325.2|9320.2|9325.7|9320.7|9324.7|9319.7|8
1632171300000|2021-09-20 20:55:00|9325.4|9320.4|9326.8|9319.8|9326.9|9321.4|9324.7|9319.2|97
1632182400000|2021-09-21 00:00:00|9324.2|9319.2|9325.2|9320.2|9326.2|9321.2|9324|9319|61
1632182700000|2021-09-21 00:05:00|9324.7|9319.7|9321.8|9316.8|9325.2|9320.2|9321.8|9316.8|220
1632183000000|2021-09-21 00:10:00|9321.5|9316.5|9323|9318|9323.3|9318.3|9321.3|9316.3|46
1632183300000|2021-09-21 00:15:00|9322.8|9317.8|9322.7|9317.7|9323.3|9318.3|9322.3|9317.3|33
1632183600000|2021-09-21 00:20:00|9322.8|9317.8|9325.8|9320.8|9325.8|9320.8|9322.8|9317.8|27
1632183900000|2021-09-21 00:25:00|9325.5|9320.5|9325.2|9320.2|9325.5|9320.5|9324.8|9319.8|7
1632184200000|2021-09-21 00:30:00|9325|9320|9325.8|9320.8|9326.2|9321.2|9324.7|9319.7|41
1632184500000|2021-09-21 00:35:00|9326|9321|9325.8|9320.8|9326.5|9321.5|9325.3|9320.3|27
1632184800000|2021-09-21 00:40:00|9326|9321|9325.7|9320.7|9326.2|9321.2|9325.3|9320.3|6
1632185100000|2021-09-21 00:45:00|9325.8|9320.8|9325.7|9320.7|9326|9321|9325.3|9320.3|9
1632185400000|2021-09-21 00:50:00|9325.5|9320.5|9326.7|9321.7|9326.7|9321.7|9324.3|9319.3|26
1632185700000|2021-09-21 00:55:00|9326.3|9321.3|9327|9322|9327.2|9322.2|9326.3|9321.3|12
1632186000000|2021-09-21 01:00:00|9327.2|9322.2|9327.8|9322.8|9328.7|9323.7|9327|9322|24
1632186300000|2021-09-21 01:05:00|9327.5|9322.5|9325.2|9320.2|9328.7|9323.7|9325|9320|47
1632186600000|2021-09-21 01:10:00|9325.3|9320.3|9324.3|9319.3|9325.5|9320.5|9323.3|9318.3|43
1632186900000|2021-09-21 01:15:00|9324|9319|9325.3|9320.3|9325.7|9320.7|9324|9319|76
1632187200000|2021-09-21 01:20:00|9325.5|9320.5|9326.8|9321.8|9327.2|9322.2|9325.3|9320.3|13
1632187500000|2021-09-21 01:25:00|9326.7|9321.7|9326.3|9321.3|9326.7|9321.7|9325.8|9320.8|9
1632187800000|2021-09-21 01:30:00|9326.5|9321.5|9325.2|9320.2|9327.7|9322.7|9324.8|9319.8|20
1632188100000|2021-09-21 01:35:00|9325.3|9320.3|9325.7|9320.7|9326.2|9321.2|9324.3|9319.3|15
1632188400000|2021-09-21 01:40:00|9325.5|9320.5|9323.5|9318.5|9325.7|9320.7|9323.3|9318.3|13
1632188700000|2021-09-21 01:45:00|9323.7|9318.7|9321.2|9316.2|9324.2|9319.2|9321.2|9316.2|25
1632189000000|2021-09-21 01:50:00|9321|9316|9319.8|9314.8|9321.7|9316.7|9319.8|9314.8|36
1632189300000|2021-09-21 01:55:00|9320|9315|9317.2|9312.2|9320.5|9315.5|9316.7|9311.7|96
1632189600000|2021-09-21 02:00:00|9317.5|9312.5|9315.7|9310.7|9317.7|9312.7|9315.7|9310.7|84
1632189900000|2021-09-21 02:05:00|9316|9311|9316.3|9311.3|9317.2|9312.2|9315.7|9310.7|35
1632190200000|2021-09-21 02:10:00|9316.2|9311.2|9316.8|9311.8|9316.8|9311.8|9315.8|9310.8|211
1632190500000|2021-09-21 02:15:00|9317|9312|9319.3|9314.3|9319.5|9314.5|9317|9312|7
1632190800000|2021-09-21 02:20:00|9319.8|9314.8|9318.8|9313.8|9319.8|9314.8|9318.5|9313.5|16
1632191100000|2021-09-21 02:25:00|9319.3|9314.3|9319.5|9314.5|9319.8|9314.8|9318.8|9313.8|13
1632191400000|2021-09-21 02:30:00|9319.8|9314.8|9320.7|9315.7|9320.8|9315.8|9319.3|9314.3|7
1632191700000|2021-09-21 02:35:00|9320.8|9315.8|9320.3|9315.3|9320.8|9315.8|9319.8|9314.8|6
1632192000000|2021-09-21 02:40:00|9320.5|9315.5|9320.8|9315.8|9320.8|9315.8|9320.3|9315.3|2
1632192300000|2021-09-21 02:45:00|9320.5|9315.5|9319.8|9314.8|9320.5|9315.5|9319.8|9314.8|6
1632192600000|2021-09-21 02:50:00|9320|9315|9320.3|9315.3|9320.8|9315.8|9319.8|9314.8|20
1632192900000|2021-09-21 02:55:00|9320.5|9315.5|9320.3|9315.3|9320.8|9315.8|9320.3|9315.3|13
1632193200000|2021-09-21 03:00:00|9320.5|9315.5|9322.5|9317.5|9322.5|9317.5|9320.3|9315.3|23
1632193500000|2021-09-21 03:05:00|9322.3|9317.3|9321.3|9316.3|9322.3|9317.3|9321|9316|44
1632193800000|2021-09-21 03:10:00|9321|9316|9321.3|9316.3|9321.3|9316.3|9320.8|9315.8|2
1632194100000|2021-09-21 03:15:00|9321|9316|9322.3|9317.3|9322.8|9317.8|9321|9316|6
1632194400000|2021-09-21 03:20:00|9322.5|9317.5|9322.2|9317.2|9323|9318|9321.8|9316.8|9
1632194700000|2021-09-21 03:25:00|9322|9317|9322|9317|9322.3|9317.3|9321.8|9316.8|7
1632195000000|2021-09-21 03:30:00|9322.2|9317.2|9322.3|9317.3|9322.3|9317.3|9321.3|9316.3|16
1632195300000|2021-09-21 03:35:00|9322.2|9317.2|9321.3|9316.3|9322.2|9317.2|9320.5|9315.5|2
1632195600000|2021-09-21 03:40:00|9321|9316|9320.8|9315.8|9321.5|9316.5|9320.3|9315.3|0
1632195900000|2021-09-21 03:45:00|9320.5|9315.5|9320.5|9315.5|9320.8|9315.8|9319.8|9314.8|30
1632196200000|2021-09-21 03:50:00|9320.3|9315.3|9319.8|9314.8|9320.8|9315.8|9319.8|9314.8|0
1632196500000|2021-09-21 03:55:00|9320|9315|9320.5|9315.5|9320.8|9315.8|9319.8|9314.8|3
1632196800000|2021-09-21 04:00:00|9320.3|9315.3|9319.3|9314.3|9320.8|9315.8|9319.3|9314.3|6
1632197100000|2021-09-21 04:05:00|9319.5|9314.5|9318.8|9313.8|9319.8|9314.8|9318.8|9313.8|11
1632197400000|2021-09-21 04:10:00|9318.5|9313.5|9318.5|9313.5|9319.3|9314.3|9318.3|9313.3|7
1632197700000|2021-09-21 04:15:00|9318.3|9313.3|9318.8|9313.8|9319.3|9314.3|9318.3|9313.3|9
1632198000000|2021-09-21 04:20:00|9318.6|9313.6|9319.3|9314.3|9319.3|9314.3|9318.3|9313.3|0
1632198300000|2021-09-21 04:25:00|9319.5|9314.5|9319.8|9314.8|9320.3|9315.3|9319.5|9314.5|1
1632198600000|2021-09-21 04:30:00|9320|9315|9319.8|9314.8|9320.3|9315.3|9319.3|9314.3|21
1632198900000|2021-09-21 04:35:00|9320|9315|9320.3|9315.3|9320.3|9315.3|9319.8|9314.8|2
1632199200000|2021-09-21 04:40:00|9320.5|9315.5|9320.3|9315.3|9320.8|9315.8|9320.3|9315.3|0
1632199500000|2021-09-21 04:45:00|9320|9315|9320.3|9315.3|9320.8|9315.8|9319.8|9314.8|6
1632199800000|2021-09-21 04:50:00|9320|9315|9319.8|9314.8|9320.3|9315.3|9319.5|9314.5|22
1632200100000|2021-09-21 04:55:00|9319.5|9314.5|9318.8|9313.8|9319.8|9314.8|9318.8|9313.8|3
1632200400000|2021-09-21 05:00:00|9318.7|9313.7|9318.7|9313.7|9319.5|9314.5|9318.7|9313.7|7
1632200700000|2021-09-21 05:05:00|9318.8|9313.8|9318.2|9313.2|9318.8|9313.8|9317.5|9312.5|6
1632201000000|2021-09-21 05:10:00|9318|9313|9318.3|9313.3|9318.7|9313.7|9317.8|9312.8|8
1632201300000|2021-09-21 05:15:00|9318.5|9313.5|9318.3|9313.3|9318.8|9313.8|9318.3|9313.3|7
1632201600000|2021-09-21 05:20:00|9318.2|9313.2|9318.2|9313.2|9318.2|9313.2|9317.7|9312.7|7
1632201900000|2021-09-21 05:25:00|9318|9313|9316.7|9311.7|9318|9313|9316.5|9311.5|32
1632202200000|2021-09-21 05:30:00|9316.8|9311.8|9317.5|9312.5|9317.7|9312.7|9316.8|9311.8|17
1632202500000|2021-09-21 05:35:00|9317.3|9312.3|9318.5|9313.5|9318.8|9313.8|9317.3|9312.3|12
1632202800000|2021-09-21 05:40:00|9318.3|9313.3|9318|9313|9319.2|9314.2|9317.8|9312.8|6
1632203100000|2021-09-21 05:45:00|9317.8|9312.8|9317.5|9312.5|9318.7|9313.7|9317.3|9312.3|26
1632203400000|2021-09-21 05:50:00|9317.7|9312.7|9318.7|9313.7|9318.8|9313.8|9317.2|9312.2|30
1632203700000|2021-09-21 05:55:00|9318.5|9313.5|9318.5|9313.5|9318.7|9313.7|9317.5|9312.5|25
1632204000000|2021-09-21 06:00:00|9318.7|9313.7|9320.7|9315.7|9321.2|9316.2|9318.3|9313.3|68
1632204300000|2021-09-21 06:05:00|9321|9316|9318.8|9313.8|9321.5|9316.5|9318.3|9313.3|25
1632204600000|2021-09-21 06:10:00|9318.7|9313.7|9316.2|9311.2|9318.8|9313.8|9315.8|9310.8|26
1632204900000|2021-09-21 06:15:00|9316|9311|9315.8|9310.8|9317|9312|9315.2|9310.2|23
1632205200000|2021-09-21 06:20:00|9316|9311|9315.8|9310.8|9317|9312|9315.3|9310.3|44
1632205500000|2021-09-21 06:25:00|9316|9311|9315.5|9310.5|9316.7|9311.7|9314.8|9309.8|16
1632205800000|2021-09-21 06:30:00|9315.7|9310.7|9315.3|9310.3|9316|9311|9314.5|9309.5|41
1632206100000|2021-09-21 06:35:00|9315|9310|9316|9311|9316.8|9311.8|9314.3|9309.3|31
1632206400000|2021-09-21 06:40:00|9315.8|9310.8|9317.3|9312.3|9318.3|9313.3|9315.8|9310.8|57
1632206700000|2021-09-21 06:45:00|9317.5|9312.5|9318.3|9313.3|9318.3|9313.3|9316.3|9311.3|14
1632207000000|2021-09-21 06:50:00|9318|9313|9319.8|9314.8|9320.2|9315.2|9318|9313|26
1632207300000|2021-09-21 06:55:00|9319.5|9314.5|9319.5|9314.5|9320.8|9315.8|9318.3|9313.3|23
1632207600000|2021-09-21 07:00:00|9319.7|9314.7|9323.2|9318.2|9323.7|9318.7|9318|9313|131
1632207900000|2021-09-21 07:05:00|9323|9318|9319.7|9314.7|9323.7|9318.7|9318|9313|132
1632208200000|2021-09-21 07:10:00|9320|9315|9321.2|9316.2|9322.2|9317.2|9320|9315|45
1632208500000|2021-09-21 07:15:00|9321.5|9316.5|9322.3|9317.3|9322.7|9317.7|9321.2|9316.2|109
1632208800000|2021-09-21 07:20:00|9322.2|9317.2|9321.2|9316.2|9322.2|9317.2|9318.3|9313.3|72
1632209100000|2021-09-21 07:25:00|9321|9316|9321.7|9316.7|9323.7|9318.7|9320.8|9315.8|47
1632209400000|2021-09-21 07:30:00|9321.8|9316.8|9322.7|9317.7|9323|9318|9319.8|9314.8|53
1632209700000|2021-09-21 07:35:00|9323|9318|9324.2|9319.2|9324.7|9319.7|9322.2|9317.2|29
1632210000000|2021-09-21 07:40:00|9323.8|9318.8|9324|9319|9325.2|9320.2|9322.2|9317.2|42
1632210300000|2021-09-21 07:45:00|9324.2|9319.2|9325.8|9320.8|9326|9321|9322.5|9317.5|32
1632210600000|2021-09-21 07:50:00|9326|9321|9322.8|9317.8|9326.2|9321.2|9322.8|9317.8|25
1632210900000|2021-09-21 07:55:00|9322.7|9317.7|9321.2|9316.2|9323.8|9318.8|9320.8|9315.8|37
1632211200000|2021-09-21 08:00:00|9321|9316|9322.5|9317.5|9323.2|9318.2|9321|9316|29
1632211500000|2021-09-21 08:05:00|9322.3|9317.3|9319.7|9314.7|9322.7|9317.7|9319.3|9314.3|55
1632211800000|2021-09-21 08:10:00|9320.2|9315.2|9317.7|9312.7|9320.2|9315.2|9317.3|9312.3|63
1632212100000|2021-09-21 08:15:00|9317.5|9312.5|9320.2|9315.2|9320.5|9315.5|9317.2|9312.2|36
1632212400000|2021-09-21 08:20:00|9320|9315|9320.7|9315.7|9321.7|9316.7|9319.2|9314.2|43
1632212700000|2021-09-21 08:25:00|9320.5|9315.5|9320.2|9315.2|9321.2|9316.2|9319.2|9314.2|39
1632213000000|2021-09-21 08:30:00|9320.7|9315.7|9320.2|9315.2|9323.7|9318.7|9320.2|9315.2|41
1632213300000|2021-09-21 08:35:00|9319.7|9314.7|9318.7|9313.7|9321|9316|9318.7|9313.7|40
1632213600000|2021-09-21 08:40:00|9318.2|9313.2|9317.2|9312.2|9318.2|9313.2|9316.7|9311.7|47
1632213900000|2021-09-21 08:45:00|9317|9312|9316.7|9311.7|9317.2|9312.2|9316.2|9311.2|31
1632214200000|2021-09-21 08:50:00|9316.5|9311.5|9315.2|9310.2|9317.4|9312.4|9314.7|9309.7|49
1632214500000|2021-09-21 08:55:00|9315|9310|9316.2|9311.2|9316.7|9311.7|9314.2|9309.2|32
1632214800000|2021-09-21 09:00:00|9316|9311|9318|9313|9318.2|9313.2|9315.2|9310.2|42
1632215100000|2021-09-21 09:05:00|9318.2|9313.2|9315.2|9310.2|9318.2|9313.2|9314.7|9309.7|62
1632215400000|2021-09-21 09:10:00|9315|9310|9314.2|9309.2|9315.2|9310.2|9313.7|9308.7|46
1632215700000|2021-09-21 09:15:00|9314.7|9309.7|9316.2|9311.2|9316.2|9311.2|9314.7|9309.7|35
1632216000000|2021-09-21 09:20:00|9315.7|9310.7|9317.2|9312.2|9317.2|9312.2|9315.2|9310.2|27
1632216300000|2021-09-21 09:25:00|9317|9312|9316.2|9311.2|9317|9312|9314.9|9309.9|25
1632216600000|2021-09-21 09:30:00|9316|9311|9315.9|9310.9|9317.2|9312.2|9315.2|9310.2|16
1632216900000|2021-09-21 09:35:00|9315.7|9310.7|9317.7|9312.7|9317.7|9312.7|9315.7|9310.7|18
1632217200000|2021-09-21 09:40:00|9317.5|9312.5|9317.7|9312.7|9317.7|9312.7|9316.7|9311.7|19
1632217500000|2021-09-21 09:45:00|9317.2|9312.2|9315.7|9310.7|9318.7|9313.7|9315.5|9310.5|33
1632217800000|2021-09-21 09:50:00|9315.5|9310.5|9315.7|9310.7|9316.2|9311.2|9315.2|9310.2|32
1632218100000|2021-09-21 09:55:00|9315.5|9310.5|9314.5|9309.5|9315.7|9310.7|9314.2|9309.2|31
1632218400000|2021-09-21 10:00:00|9314.2|9309.2|9314.7|9309.7|9314.7|9309.7|9313.7|9308.7|35
1632218700000|2021-09-21 10:05:00|9314.4|9309.4|9314.4|9309.4|9314.7|9309.7|9313.7|9308.7|67
1632219000000|2021-09-21 10:10:00|9314.2|9309.2|9315.2|9310.2|9315.7|9310.7|9314.2|9309.2|32
1632219300000|2021-09-21 10:15:00|9315.7|9310.7|9314.2|9309.2|9315.7|9310.7|9313.2|9308.2|45
1632219600000|2021-09-21 10:20:00|9314|9309|9316.9|9311.9|9316.9|9311.9|9313.7|9308.7|38
1632219900000|2021-09-21 10:25:00|9317.2|9312.2|9317.2|9312.2|9317.7|9312.7|9316.2|9311.2|29
1632220200000|2021-09-21 10:30:00|9317.4|9312.4|9316.7|9311.7|9317.4|9312.4|9315.4|9310.4|27
1632220500000|2021-09-21 10:35:00|9316.2|9311.2|9316.7|9311.7|9317.2|9312.2|9316.2|9311.2|15
1632220800000|2021-09-21 10:40:00|9316.9|9311.9|9315.2|9310.2|9317.2|9312.2|9315.2|9310.2|9
1632221100000|2021-09-21 10:45:00|9315.4|9310.4|9315.7|9310.7|9316.7|9311.7|9315.2|9310.2|68
1632221400000|2021-09-21 10:50:00|9315.9|9310.9|9314.2|9309.2|9316.2|9311.2|9313.2|9308.2|43
1632221700000|2021-09-21 10:55:00|9314.4|9309.4|9314.7|9309.7|9315.2|9310.2|9314.2|9309.2|45
1632222000000|2021-09-21 11:00:00|9314.9|9309.9|9316.2|9311.2|9316.2|9311.2|9314.7|9309.7|30
1632222300000|2021-09-21 11:05:00|9315.9|9310.9|9315.2|9310.2|9316.2|9311.2|9315.2|9310.2|96
1632222600000|2021-09-21 11:10:00|9315.4|9310.4|9315.7|9310.7|9315.7|9310.7|9314.2|9309.2|24
1632222900000|2021-09-21 11:15:00|9315.5|9310.5|9314.2|9309.2|9315.5|9310.5|9314.2|9309.2|11
1632223200000|2021-09-21 11:20:00|9313.7|9308.7|9313.7|9308.7|9314.4|9309.4|9313.3|9308.3|66
1632223500000|2021-09-21 11:25:00|9313.5|9308.5|9314.7|9309.7|9314.9|9309.9|9313.3|9308.3|6
1632223800000|2021-09-21 11:30:00|9314.5|9309.5|9313.8|9308.8|9315.7|9310.7|9313.7|9308.7|10
1632224100000|2021-09-21 11:35:00|9314|9309|9312.2|9307.2|9314|9309|9312.2|9307.2|71
1632224400000|2021-09-21 11:40:00|9311.7|9306.7|9308.7|9303.7|9311.7|9306.7|9307.7|9302.7|173
1632224700000|2021-09-21 11:45:00|9308.5|9303.5|9308.8|9303.8|9309.2|9304.2|9307.7|9302.7|82
1632225000000|2021-09-21 11:50:00|9308.7|9303.7|9309.7|9304.7|9310|9305|9307.2|9302.2|43
1632225300000|2021-09-21 11:55:00|9309.5|9304.5|9308.7|9303.7|9309.7|9304.7|9308.7|9303.7|16
1632225600000|2021-09-21 12:00:00|9308.5|9303.5|9308.2|9303.2|9310.2|9305.2|9307.7|9302.7|93
1632225900000|2021-09-21 12:05:00|9308.4|9303.4|9306.7|9301.7|9308.7|9303.7|9306.2|9301.2|70
1632226200000|2021-09-21 12:10:00|9306.9|9301.9|9313.7|9308.7|9314.2|9309.2|9306.2|9301.2|376
1632226500000|2021-09-21 12:15:00|9313.5|9308.5|9314|9309|9314.2|9309.2|9309.7|9304.7|155
1632226800000|2021-09-21 12:20:00|9313.9|9308.9|9312.2|9307.2|9314.2|9309.2|9310.8|9305.8|134
1632227100000|2021-09-21 12:25:00|9312.4|9307.4|9312|9307|9312.7|9307.7|9309.3|9304.3|44
1632227400000|2021-09-21 12:30:00|9312.2|9307.2|9311.5|9306.5|9313.2|9308.2|9309.8|9304.8|64
1632227700000|2021-09-21 12:35:00|9311.4|9306.4|9314.2|9309.2|9314.4|9309.4|9310.5|9305.5|58
1632228000000|2021-09-21 12:40:00|9314.7|9309.7|9313.2|9308.2|9316.2|9311.2|9311.4|9306.4|82
1632228300000|2021-09-21 12:45:00|9313.4|9308.4|9311.7|9306.7|9313.7|9308.7|9311.2|9306.2|46
1632228600000|2021-09-21 12:50:00|9311.5|9306.5|9312|9307|9314.7|9309.7|9310.8|9305.8|112
1632228900000|2021-09-21 12:55:00|9311.8|9306.8|9312.2|9307.2|9313.7|9308.7|9311|9306|141
1632229200000|2021-09-21 13:00:00|9311.9|9306.9|9311|9306|9313.2|9308.2|9310.2|9305.2|67
1632229500000|2021-09-21 13:05:00|9310.7|9305.7|9318.6|9313.6|9318.7|9313.7|9310.7|9305.7|1225
1632229800000|2021-09-21 13:10:00|9318.7|9313.7|9314.7|9309.7|9319.1|9314.1|9313.7|9308.7|72
1632230100000|2021-09-21 13:15:00|9314.9|9309.9|9315.7|9310.7|9318.2|9313.2|9314.7|9309.7|101
1632230400000|2021-09-21 13:20:00|9315.9|9310.9|9316.2|9311.2|9317.4|9312.4|9314.7|9309.7|51
1632230700000|2021-09-21 13:25:00|9316|9311|9317|9312|9317.4|9312.4|9315.7|9310.7|24
1632231000000|2021-09-21 13:30:00|9316.9|9311.9|9318.2|9313.2|9320.7|9315.7|9316|9311|111
1632231300000|2021-09-21 13:35:00|9318|9313|9317.2|9312.2|9319.7|9314.7|9315.4|9310.4|118
1632231600000|2021-09-21 13:40:00|9317.4|9312.4|9318.9|9313.9|9319.7|9314.7|9317|9312|144
1632231900000|2021-09-21 13:45:00|9319.2|9314.2|9317.2|9312.2|9320.7|9315.7|9315.7|9310.7|65
1632232200000|2021-09-21 13:50:00|9317.4|9312.4|9316.7|9311.7|9318.7|9313.7|9316.2|9311.2|52
1632232500000|2021-09-21 13:55:00|9316.4|9311.4|9318.7|9313.7|9318.9|9313.9|9315.7|9310.7|50
1632232800000|2021-09-21 14:00:00|9318.4|9313.4|9319.6|9314.6|9320.7|9315.7|9318.2|9313.2|83
1632233100000|2021-09-21 14:05:00|9319.7|9314.7|9327.7|9322.7|9327.7|9322.7|9319.4|9314.4|265
1632233400000|2021-09-21 14:10:00|9327.4|9322.4|9323.4|9318.4|9327.7|9322.7|9323.2|9318.2|259
1632233700000|2021-09-21 14:15:00|9323.2|9318.2|9326.7|9321.7|9327.1|9322.1|9322.7|9317.7|64
1632234000000|2021-09-21 14:20:00|9326.9|9321.9|9329.7|9324.7|9329.7|9324.7|9326.4|9321.4|155
1632234300000|2021-09-21 14:25:00|9329.5|9324.5|9326.2|9321.2|9329.6|9324.6|9326.2|9321.2|76
1632234600000|2021-09-21 14:30:00|9326|9321|9330.2|9325.2|9330.2|9325.2|9325.7|9320.7|109
1632234900000|2021-09-21 14:35:00|9329.9|9324.9|9325.7|9320.7|9329.9|9324.9|9325.7|9320.7|105
1632235200000|2021-09-21 14:40:00|9325.5|9320.5|9324.2|9319.2|9325.7|9320.7|9323.7|9318.7|128
1632235500000|2021-09-21 14:45:00|9324|9319|9325.2|9320.2|9326.9|9321.9|9323.2|9318.2|82
1632235800000|2021-09-21 14:50:00|9324.9|9319.9|9325.2|9320.2|9326.1|9321.1|9323.3|9318.3|74
1632236100000|2021-09-21 14:55:00|9325|9320|9325.2|9320.2|9326.2|9321.2|9324.2|9319.2|47
1632236400000|2021-09-21 15:00:00|9325|9320|9324.7|9319.7|9326.4|9321.4|9323.7|9318.7|84
1632236700000|2021-09-21 15:05:00|9324.3|9319.3|9322.2|9317.2|9325.7|9320.7|9321.7|9316.7|99
1632237000000|2021-09-21 15:10:00|9322.5|9317.5|9324.2|9319.2|9324.2|9319.2|9321.7|9316.7|37
1632237300000|2021-09-21 15:15:00|9323.7|9318.7|9327.2|9322.2|9327.7|9322.7|9323.2|9318.2|90
1632237600000|2021-09-21 15:20:00|9327.5|9322.5|9327.2|9322.2|9328.2|9323.2|9326|9321|32
1632237900000|2021-09-21 15:25:00|9326.7|9321.7|9328.7|9323.7|9329.4|9324.4|9326.2|9321.2|39
1632238200000|2021-09-21 15:30:00|9328.5|9323.5|9326.7|9321.7|9329.2|9324.2|9326|9321|118
1632238500000|2021-09-21 15:35:00|9326.5|9321.5|9326|9321|9327.2|9322.2|9325.2|9320.2|50
1632238800000|2021-09-21 15:40:00|9326.2|9321.2|9324.7|9319.7|9326.2|9321.2|9324.2|9319.2|15
1632239100000|2021-09-21 15:45:00|9324.5|9319.5|9323.2|9318.2|9325.2|9320.2|9322.7|9317.7|35
1632239400000|2021-09-21 15:50:00|9323|9318|9322.7|9317.7|9323.4|9318.4|9322.2|9317.2|126
1632239700000|2021-09-21 15:55:00|9323|9318|9322.2|9317.2|9323|9318|9321.2|9316.2|33
1632240000000|2021-09-21 16:00:00|9321.7|9316.7|9321.7|9316.7|9322.7|9317.7|9320.8|9315.8|112
1632240300000|2021-09-21 16:05:00|9321.8|9316.8|9321.2|9316.2|9322.2|9317.2|9320.7|9315.7|190
1632240600000|2021-09-21 16:10:00|9320.8|9315.8|9321.7|9316.7|9321.7|9316.7|9320.7|9315.7|58
1632240900000|2021-09-21 16:15:00|9322.2|9317.2|9321.7|9316.7|9323|9318|9321.2|9316.2|95
1632241200000|2021-09-21 16:20:00|9321.2|9316.2|9319.7|9314.7|9321.7|9316.7|9319.2|9314.2|66
1632241500000|2021-09-21 16:25:00|9319.5|9314.5|9319.8|9314.8|9320|9315|9318.7|9313.7|70
1632241800000|2021-09-21 16:30:00|9319.7|9314.7|9320.2|9315.2|9321.2|9316.2|9319.7|9314.7|48
1632242100000|2021-09-21 16:35:00|9320|9315|9319.7|9314.7|9320.2|9315.2|9318.7|9313.7|43
1632242400000|2021-09-21 16:40:00|9320|9315|9320.2|9315.2|9320.2|9315.2|9319.2|9314.2|16
1632242700000|2021-09-21 16:45:00|9320.7|9315.7|9320.7|9315.7|9321.2|9316.2|9320.2|9315.2|19
1632243000000|2021-09-21 16:50:00|9320.5|9315.5|9321.2|9316.2|9321.7|9316.7|9320.2|9315.2|39
1632243300000|2021-09-21 16:55:00|9320.7|9315.7|9319|9314|9320.7|9315.7|9318.7|9313.7|42
1632243600000|2021-09-21 17:00:00|9319.2|9314.2|9320.7|9315.7|9321.5|9316.5|9318.2|9313.2|62
1632243900000|2021-09-21 17:05:00|9320.5|9315.5|9322.2|9317.2|9322.2|9317.2|9319.7|9314.7|63
1632244200000|2021-09-21 17:10:00|9321.7|9316.7|9322.2|9317.2|9323.2|9318.2|9321.7|9316.7|54
1632244500000|2021-09-21 17:15:00|9322.7|9317.7|9322.2|9317.2|9323.7|9318.7|9322.2|9317.2|41
1632244800000|2021-09-21 17:20:00|9322|9317|9322.7|9317.7|9322.7|9317.7|9321.2|9316.2|23
1632245100000|2021-09-21 17:25:00|9322.4|9317.4|9322.2|9317.2|9323.2|9318.2|9321.7|9316.7|28
1632245400000|2021-09-21 17:30:00|9322.5|9317.5|9322.2|9317.2|9322.7|9317.7|9321.7|9316.7|16
1632245700000|2021-09-21 17:35:00|9322.7|9317.7|9324.2|9319.2|9325.7|9320.7|9322.2|9317.2|172
1632246000000|2021-09-21 17:40:00|9324|9319|9324.7|9319.7|9324.7|9319.7|9323.9|9318.9|8
1632246300000|2021-09-21 17:45:00|9324.5|9319.5|9324.7|9319.7|9325.2|9320.2|9324.2|9319.2|27
1632246600000|2021-09-21 17:50:00|9325.2|9320.2|9326.7|9321.7|9327.2|9322.2|9325.2|9320.2|36
1632246900000|2021-09-21 17:55:00|9326.5|9321.5|9322.2|9317.2|9326.7|9321.7|9322.2|9317.2|22
1632247200000|2021-09-21 18:00:00|9321.9|9316.9|9320.7|9315.7|9322.2|9317.2|9318.5|9313.5|327
1632247500000|2021-09-21 18:05:00|9320.9|9315.9|9321.2|9316.2|9322.2|9317.2|9320.7|9315.7|14
1632247800000|2021-09-21 18:10:00|9321.4|9316.4|9321.2|9316.2|9321.7|9316.7|9320.2|9315.2|15
1632248100000|2021-09-21 18:15:00|9321.4|9316.4|9322.2|9317.2|9322.2|9317.2|9320.7|9315.7|11
1632248400000|2021-09-21 18:20:00|9321.7|9316.7|9320.7|9315.7|9322.2|9317.2|9319.7|9314.7|12
1632248700000|2021-09-21 18:25:00|9320.9|9315.9|9322.2|9317.2|9322.2|9317.2|9320.9|9315.9|7
1632249000000|2021-09-21 18:30:00|9322|9317|9319.7|9314.7|9322|9317|9319.7|9314.7|29
1632249300000|2021-09-21 18:35:00|9319.9|9314.9|9320.9|9315.9|9321.2|9316.2|9319.7|9314.7|41
1632249600000|2021-09-21 18:40:00|9320.7|9315.7|9321.7|9316.7|9321.7|9316.7|9320.2|9315.2|29
1632249900000|2021-09-21 18:45:00|9321.9|9316.9|9322.2|9317.2|9322.6|9317.6|9321.7|9316.7|58
1632250200000|2021-09-21 18:50:00|9321.7|9316.7|9321.7|9316.7|9321.7|9316.7|9320|9315|41
1632250500000|2021-09-21 18:55:00|9321.2|9316.2|9321.2|9316.2|9322.2|9317.2|9321.2|9316.2|188
1632250800000|2021-09-21 19:00:00|9321|9316|9320.7|9315.7|9321.2|9316.2|9319.7|9314.7|19
1632251100000|2021-09-21 19:05:00|9320.5|9315.5|9321.2|9316.2|9321.2|9316.2|9320.2|9315.2|10
1632251400000|2021-09-21 19:10:00|9321|9316|9320.7|9315.7|9321.9|9316.9|9320.7|9315.7|15
1632251700000|2021-09-21 19:15:00|9320.4|9315.4|9319.7|9314.7|9320.4|9315.4|9318.9|9313.9|21
1632252000000|2021-09-21 19:20:00|9319.2|9314.2|9319.7|9314.7|9320.2|9315.2|9319.2|9314.2|8
1632252300000|2021-09-21 19:25:00|9319.9|9314.9|9318.7|9313.7|9319.9|9314.9|9318.2|9313.2|159
1632252600000|2021-09-21 19:30:00|9318.5|9313.5|9316.7|9311.7|9318.5|9313.5|9316.7|9311.7|103
1632252900000|2021-09-21 19:35:00|9317|9312|9318.2|9313.2|9318.2|9313.2|9317|9312|13
1632253200000|2021-09-21 19:40:00|9318|9313|9316.7|9311.7|9318.2|9313.2|9316.2|9311.2|39
1632253500000|2021-09-21 19:45:00|9317.2|9312.2|9317.5|9312.5|9317.7|9312.7|9316.2|9311.2|316
1632253800000|2021-09-21 19:50:00|9317.2|9312.2|9317.2|9312.2|9317.7|9312.7|9316.7|9311.7|14
1632254100000|2021-09-21 19:55:00|9317.5|9312.5|9319.4|9314.4|9319.7|9314.7|9317.2|9312.2|125
1632254400000|2021-09-21 20:00:00|9319.7|9314.7|9322.2|9317.2|9322.4|9317.4|9319.2|9314.2|444
1632254700000|2021-09-21 20:05:00|9322|9317|9322.9|9317.9|9323.7|9318.7|9321.7|9316.7|339
1632255000000|2021-09-21 20:10:00|9323.2|9318.2|9323.4|9318.4|9323.6|9318.6|9322.7|9317.7|17
1632255300000|2021-09-21 20:15:00|9323.2|9318.2|9323.2|9318.2|9323.9|9318.9|9322.9|9317.9|23
1632255600000|2021-09-21 20:20:00|9323.1|9318.1|9323.2|9318.2|9323.2|9318.2|9323.1|9318.1|5
1632255900000|2021-09-21 20:25:00|9323.7|9318.7|9323.7|9318.7|9324.7|9319.7|9323.7|9318.7|240
1632256200000|2021-09-21 20:30:00|9323.2|9318.2|9323.7|9318.7|9324.2|9319.2|9323.2|9318.2|50
1632256500000|2021-09-21 20:35:00|9323.4|9318.4|9323.2|9318.2|9323.7|9318.7|9323.2|9318.2|1
1632256800000|2021-09-21 20:40:00|9322.9|9317.9|9322.2|9317.2|9322.9|9317.9|9322.2|9317.2|3
1632257100000|2021-09-21 20:45:00|9322.4|9317.4|9321.7|9316.7|9322.7|9317.7|9321.7|9316.7|17
1632257400000|2021-09-21 20:50:00|9321.9|9316.9|9322.9|9317.9|9323.2|9318.2|9321.7|9316.7|40
1632257700000|2021-09-21 20:55:00|9323.2|9318.2|9322.7|9313.7|9323.4|9318.4|9322.2|9313.7|83
1632268800000|2021-09-22 00:00:00|9323.4|9318.4|9323.6|9318.6|9323.7|9318.7|9322.2|9317.2|53
1632269100000|2021-09-22 00:05:00|9323.4|9318.4|9324.2|9319.2|9324.2|9319.2|9322.7|9317.7|17
1632269400000|2021-09-22 00:10:00|9324.4|9319.4|9324.2|9319.2|9324.9|9319.9|9323.7|9318.7|23
1632269700000|2021-09-22 00:15:00|9323.9|9318.9|9323.4|9318.4|9324.2|9319.2|9323.4|9318.4|17
1632270000000|2021-09-22 00:20:00|9323.6|9318.6|9324.2|9319.2|9324.2|9319.2|9323.4|9318.4|2
1632270300000|2021-09-22 00:25:00|9323.7|9318.7|9324.9|9319.9|9325.2|9320.2|9323.5|9318.5|63
1632270600000|2021-09-22 00:30:00|9324.7|9319.7|9324.7|9319.7|9324.7|9319.7|9323.7|9318.7|21
1632270900000|2021-09-22 00:35:00|9324.9|9319.9|9325.4|9320.4|9326.2|9321.2|9324.7|9319.7|158
1632271200000|2021-09-22 00:40:00|9325.6|9320.6|9327.7|9322.7|9328.2|9323.2|9325.6|9320.6|62
1632271500000|2021-09-22 00:45:00|9327.2|9322.2|9327.7|9322.7|9328.2|9323.2|9326.7|9321.7|15
1632271800000|2021-09-22 00:50:00|9327.9|9322.9|9327.7|9322.7|9328.2|9323.2|9327.2|9322.2|14
1632272100000|2021-09-22 00:55:00|9327.9|9322.9|9326.9|9321.9|9327.9|9322.9|9326.7|9321.7|5
1632272400000|2021-09-22 01:00:00|9327.2|9322.2|9326.7|9321.7|9327.7|9322.7|9325.5|9320.5|74
1632272700000|2021-09-22 01:05:00|9326.5|9321.5|9323.7|9318.7|9327.9|9322.9|9321.2|9316.2|235
1632273000000|2021-09-22 01:10:00|9323.5|9318.5|9322.2|9317.2|9325.2|9320.2|9321.7|9316.7|171
1632273300000|2021-09-22 01:15:00|9322|9317|9321.2|9316.2|9322.2|9317.2|9319.2|9314.2|64
1632273600000|2021-09-22 01:20:00|9320.9|9315.9|9322.2|9317.2|9323.2|9318.2|9320.9|9315.9|54
1632273900000|2021-09-22 01:25:00|9322|9317|9319.7|9314.7|9322.4|9317.4|9319.7|9314.7|25
1632274200000|2021-09-22 01:30:00|9319.5|9314.5|9319.2|9314.2|9320.7|9315.7|9318.7|9313.7|77
1632274500000|2021-09-22 01:35:00|9319.4|9314.4|9319.7|9314.7|9320.2|9315.2|9318.7|9313.7|16
1632274800000|2021-09-22 01:40:00|9319.5|9314.5|9319.7|9314.7|9319.9|9314.9|9318.9|9313.9|13
1632275100000|2021-09-22 01:45:00|9319.5|9314.5|9319.7|9314.7|9320.7|9315.7|9319.5|9314.5|23
1632275400000|2021-09-22 01:50:00|9319.5|9314.5|9320.7|9315.7|9321.2|9316.2|9319.2|9314.2|6
1632275700000|2021-09-22 01:55:00|9320.5|9315.5|9320.7|9315.7|9321.7|9316.7|9320.2|9315.2|24
1632276000000|2021-09-22 02:00:00|9320.9|9315.9|9321.7|9316.7|9322.2|9317.2|9320.7|9315.7|34
1632276300000|2021-09-22 02:05:00|9321.9|9316.9|9321.4|9316.4|9322.2|9317.2|9321.2|9316.2|90
1632276600000|2021-09-22 02:10:00|9321.6|9316.6|9322.2|9317.2|9322.4|9317.4|9321.4|9316.4|3
1632276900000|2021-09-22 02:15:00|9321.9|9316.9|9321.7|9316.7|9323.2|9318.2|9321.7|9316.7|6
1632277200000|2021-09-22 02:20:00|9321.9|9316.9|9322.2|9317.2|9322.4|9317.4|9321.7|9316.7|4
1632277500000|2021-09-22 02:25:00|9322.1|9317.1|9323.2|9318.2|9323.2|9318.2|9321.7|9316.7|6
1632277800000|2021-09-22 02:30:00|9322.9|9317.9|9324.2|9319.2|9324.7|9319.7|9322.9|9317.9|6
1632278100000|2021-09-22 02:35:00|9324.4|9319.4|9324.2|9319.2|9324.7|9319.7|9324.2|9319.2|24
1632278400000|2021-09-22 02:40:00|9324.4|9319.4|9323.9|9318.9|9324.4|9319.4|9323.7|9318.7|3
1632278700000|2021-09-22 02:45:00|9324.1|9319.1|9323.7|9318.7|9325.2|9320.2|9323.7|9318.7|18
1632279000000|2021-09-22 02:50:00|9323.4|9318.4|9323.7|9318.7|9323.7|9318.7|9322.7|9317.7|8
1632279300000|2021-09-22 02:55:00|9323.4|9318.4|9323.7|9318.7|9323.9|9318.9|9323.2|9318.2|33
1632279600000|2021-09-22 03:00:00|9324.2|9319.2|9324.4|9319.4|9324.4|9319.4|9323.7|9318.7|22
1632279900000|2021-09-22 03:05:00|9324.2|9319.2|9323.2|9318.2|9324.2|9319.2|9323|9318|5
1632280200000|2021-09-22 03:10:00|9323.4|9318.4|9323.2|9318.2|9323.7|9318.7|9323.2|9318.2|11
1632280500000|2021-09-22 03:15:00|9323.7|9318.7|9325.1|9320.1|9325.1|9320.1|9323.7|9318.7|33
1632280800000|2021-09-22 03:20:00|9324.9|9319.9|9325.1|9320.1|9325.2|9320.2|9324.7|9319.7|8
1632281100000|2021-09-22 03:25:00|9325.2|9320.2|9324.6|9319.6|9325.2|9320.2|9324.2|9319.2|3
1632281400000|2021-09-22 03:30:00|9324.7|9319.7|9325.2|9320.2|9325.4|9320.4|9324.7|9319.7|10
1632281700000|2021-09-22 03:35:00|9324.9|9319.9|9327.4|9322.4|9327.4|9322.4|9324.9|9319.9|82
1632282000000|2021-09-22 03:40:00|9327.2|9322.2|9328.1|9323.1|9328.2|9323.2|9327.2|9322.2|11
1632282300000|2021-09-22 03:45:00|9327.7|9322.7|9328.1|9323.1|9328.6|9323.6|9327.7|9322.7|7
1632282600000|2021-09-22 03:50:00|9327.9|9322.9|9327.7|9322.7|9328.1|9323.1|9327.7|9322.7|5
1632282900000|2021-09-22 03:55:00|9328.1|9323.1|9328.1|9323.1|9328.6|9323.6|9327.9|9322.9|5
1632283200000|2021-09-22 04:00:00|9328.4|9323.4|9328.7|9323.7|9328.9|9323.9|9328.2|9323.2|21
1632283500000|2021-09-22 04:05:00|9328.6|9323.6|9329.6|9324.6|9329.6|9324.6|9328.1|9323.1|8
1632283800000|2021-09-22 04:10:00|9329.7|9324.7|9329.9|9324.9|9330.1|9325.1|9329.1|9324.1|76
1632284100000|2021-09-22 04:15:00|9330.1|9325.1|9329.9|9324.9|9330.1|9325.1|9329.6|9324.6|24
1632284400000|2021-09-22 04:20:00|9330.1|9325.1|9329.6|9324.6|9330.4|9325.4|9329.6|9324.6|0
1632284700000|2021-09-22 04:25:00|9329.4|9324.4|9329.1|9324.1|9329.4|9324.4|9329.1|9324.1|0
1632285000000|2021-09-22 04:30:00|9329.4|9324.4|9329.1|9324.1|9329.4|9324.4|9328.9|9323.9|7
1632285300000|2021-09-22 04:35:00|9328.9|9323.9|9328.6|9323.6|9329.1|9324.1|9328.6|9323.6|0
1632285600000|2021-09-22 04:40:00|9328.4|9323.4|9327.6|9322.6|9328.6|9323.6|9327.6|9322.6|59
1632285900000|2021-09-22 04:45:00|9327.9|9322.9|9327.4|9322.4|9328.4|9323.4|9327.1|9322.1|13
1632286200000|2021-09-22 04:50:00|9327.1|9322.1|9326.6|9321.6|9327.4|9322.4|9325.9|9320.9|3
1632286500000|2021-09-22 04:55:00|9326.4|9321.4|9327.6|9322.6|9327.6|9322.6|9326.1|9321.1|12
1632286800000|2021-09-22 05:00:00|9327.4|9322.4|9325.9|9320.9|9327.4|9322.4|9325.6|9320.6|12
1632287100000|2021-09-22 05:05:00|9325.7|9320.7|9326.2|9321.2|9327.1|9322.1|9325.7|9320.7|18
1632287400000|2021-09-22 05:10:00|9326.1|9321.1|9326.6|9321.6|9326.6|9321.6|9326.1|9321.1|5
1632287700000|2021-09-22 05:15:00|9326.1|9321.1|9325.7|9320.7|9326.6|9321.6|9325.6|9320.6|5
1632288000000|2021-09-22 05:20:00|9325.6|9320.6|9324.1|9319.1|9326.1|9321.1|9324.1|9319.1|28
1632288300000|2021-09-22 05:25:00|9324.4|9319.4|9325.1|9320.1|9325.4|9320.4|9324.1|9319.1|8
1632288600000|2021-09-22 05:30:00|9325.4|9320.4|9325.1|9320.1|9325.4|9320.4|9324.6|9319.6|3
1632288900000|2021-09-22 05:35:00|9324.6|9319.6|9325.1|9320.1|9325.6|9320.6|9324.6|9319.6|19
1632289200000|2021-09-22 05:40:00|9325.4|9320.4|9326.1|9321.1|9326.4|9321.4|9325.1|9320.1|8
1632289500000|2021-09-22 05:45:00|9326.4|9321.4|9326.1|9321.1|9327.1|9322.1|9326.1|9321.1|19
1632289800000|2021-09-22 05:50:00|9325.9|9320.9|9325.1|9320.1|9326.1|9321.1|9324.1|9319.1|5
1632290100000|2021-09-22 05:55:00|9325.4|9320.4|9326.6|9321.6|9327.6|9322.6|9325.4|9320.4|85
1632290400000|2021-09-22 06:00:00|9326.7|9321.7|9329.4|9324.4|9329.7|9324.7|9326.7|9321.7|119
1632290700000|2021-09-22 06:05:00|9329.7|9324.7|9327.1|9322.1|9330.2|9325.2|9326.6|9321.6|42
1632291000000|2021-09-22 06:10:00|9326.9|9321.9|9325.6|9320.6|9327.6|9322.6|9325.1|9320.1|15
1632291300000|2021-09-22 06:15:00|9326.1|9321.1|9325.1|9320.1|9326.1|9321.1|9324.7|9319.7|31
1632291600000|2021-09-22 06:20:00|9324.9|9319.9|9325.9|9320.9|9326.1|9321.1|9324.1|9319.1|60
1632291900000|2021-09-22 06:25:00|9326.1|9321.1|9326.4|9321.4|9327.6|9322.6|9325.1|9320.1|19
1632292200000|2021-09-22 06:30:00|9326.6|9321.6|9327.4|9322.4|9327.9|9322.9|9326.1|9321.1|7
1632292500000|2021-09-22 06:35:00|9327.1|9322.1|9325.9|9320.9|9327.6|9322.6|9325.4|9320.4|8
1632292800000|2021-09-22 06:40:00|9325.6|9320.6|9327.1|9322.1|9327.6|9322.6|9325.6|9320.6|13
1632293100000|2021-09-22 06:45:00|9326.9|9321.9|9325.6|9320.6|9327.1|9322.1|9325.1|9320.1|27
1632293400000|2021-09-22 06:50:00|9325.4|9320.4|9324.6|9319.6|9325.6|9320.6|9324.1|9319.1|65
1632293700000|2021-09-22 06:55:00|9324.7|9319.7|9324.1|9319.1|9325.6|9320.6|9323.6|9318.6|50
1632294000000|2021-09-22 07:00:00|9324.4|9319.4|9325.1|9320.1|9326.6|9321.6|9324.4|9319.4|49
1632294300000|2021-09-22 07:05:00|9324.9|9319.9|9321.6|9316.6|9325.1|9320.1|9321.1|9316.1|91
1632294600000|2021-09-22 07:10:00|9321.1|9316.1|9321.1|9316.1|9323.1|9318.1|9320.1|9315.1|57
1632294900000|2021-09-22 07:15:00|9321.4|9316.4|9320.1|9315.1|9321.6|9316.6|9319.6|9314.6|43
1632295200000|2021-09-22 07:20:00|9319.9|9314.9|9320.6|9315.6|9321.1|9316.1|9319.6|9314.6|6
1632295500000|2021-09-22 07:25:00|9320.9|9315.9|9322.6|9317.6|9324.2|9319.2|9320.1|9315.1|1363
1632295800000|2021-09-22 07:30:00|9322.4|9317.4|9317.6|9312.6|9322.6|9317.6|9317.6|9312.6|93
1632296100000|2021-09-22 07:35:00|9317.4|9312.4|9320.1|9315.1|9320.4|9315.4|9316.6|9311.6|40
1632296400000|2021-09-22 07:40:00|9319.9|9314.9|9322.4|9317.4|9323.1|9318.1|9319.9|9314.9|41
1632296700000|2021-09-22 07:45:00|9322.6|9317.6|9323.1|9318.1|9323.9|9318.9|9321.1|9316.1|24
1632297000000|2021-09-22 07:50:00|9323.6|9318.6|9323.1|9318.1|9323.9|9318.9|9322.1|9317.1|17
1632297300000|2021-09-22 07:55:00|9322.9|9317.9|9324.9|9319.9|9325.6|9320.6|9321.9|9316.9|12
1632297600000|2021-09-22 08:00:00|9325.1|9320.1|9326.1|9321.1|9326.6|9321.6|9322.9|9317.9|28
1632297900000|2021-09-22 08:05:00|9326.4|9321.4|9325.6|9320.6|9326.6|9321.6|9324.1|9319.1|32
1632298200000|2021-09-22 08:10:00|9325.9|9320.9|9326.1|9321.1|9327.1|9322.1|9325.6|9320.6|51
1632298500000|2021-09-22 08:15:00|9326.4|9321.4|9326.6|9321.6|9327.6|9322.6|9326.1|9321.1|22
1632298800000|2021-09-22 08:20:00|9326.1|9321.1|9326.1|9321.1|9327.1|9322.1|9325.1|9320.1|56
1632299100000|2021-09-22 08:25:00|9325.9|9320.9|9326.9|9321.9|9327.4|9322.4|9325.6|9320.6|28
1632299400000|2021-09-22 08:30:00|9327.1|9322.1|9327.4|9322.4|9327.6|9322.6|9326.6|9321.6|19
1632299700000|2021-09-22 08:35:00|9327.1|9322.1|9325.6|9320.6|9328.6|9323.6|9325.1|9320.1|58
1632300000000|2021-09-22 08:40:00|9325.9|9320.9|9325.6|9320.6|9327.1|9322.1|9325.1|9320.1|15
1632300300000|2021-09-22 08:45:00|9325.4|9320.4|9324.1|9319.1|9325.6|9320.6|9323.6|9318.6|44
1632300600000|2021-09-22 08:50:00|9323.9|9318.9|9322.1|9317.1|9324.1|9319.1|9322.1|9317.1|16
1632300900000|2021-09-22 08:55:00|9322.3|9317.3|9322.1|9317.1|9323.1|9318.1|9321.6|9316.6|13
1632301200000|2021-09-22 09:00:00|9322.3|9317.3|9322.6|9317.6|9322.9|9317.9|9321.6|9316.6|60
1632301500000|2021-09-22 09:05:00|9322.4|9317.4|9321.1|9316.1|9322.6|9317.6|9320.6|9315.6|30
1632301800000|2021-09-22 09:10:00|9321.4|9316.4|9323.1|9318.1|9323.4|9318.4|9320.6|9315.6|14
1632302100000|2021-09-22 09:15:00|9322.9|9317.9|9321.1|9316.1|9323.1|9318.1|9320.6|9315.6|12
1632302400000|2021-09-22 09:20:00|9321.4|9316.4|9323.6|9318.6|9323.9|9318.9|9321.1|9316.1|8
1632302700000|2021-09-22 09:25:00|9323.4|9318.4|9323.6|9318.6|9324.1|9319.1|9322.6|9317.6|8
1632303000000|2021-09-22 09:30:00|9323.8|9318.8|9322.1|9317.1|9324.1|9319.1|9322.1|9317.1|11
1632303300000|2021-09-22 09:35:00|9322.6|9317.6|9321.9|9316.9|9322.6|9317.6|9321.6|9316.6|31
1632303600000|2021-09-22 09:40:00|9321.6|9316.6|9322.4|9317.4|9323.1|9318.1|9321.6|9316.6|10
1632303900000|2021-09-22 09:45:00|9322.6|9317.6|9323.1|9318.1|9323.1|9318.1|9322.1|9317.1|10
1632304200000|2021-09-22 09:50:00|9323.4|9318.4|9322.6|9317.6|9323.4|9318.4|9322.1|9317.1|5
1632304500000|2021-09-22 09:55:00|9322.9|9317.9|9324.1|9319.1|9324.6|9319.6|9322.6|9317.6|28
1632304800000|2021-09-22 10:00:00|9324.3|9319.3|9324.1|9319.1|9324.6|9319.6|9323.6|9318.6|29
1632305100000|2021-09-22 10:05:00|9324.3|9319.3|9324.3|9319.3|9324.6|9319.6|9323.1|9318.1|6
1632305400000|2021-09-22 10:10:00|9324.5|9319.5|9324.1|9319.1|9324.6|9319.6|9323.6|9318.6|14
1632305700000|2021-09-22 10:15:00|9323.6|9318.6|9322.6|9317.6|9324.1|9319.1|9322.1|9317.1|5
1632306000000|2021-09-22 10:20:00|9322.9|9317.9|9322.1|9317.1|9323.4|9318.4|9321.9|9316.9|18
1632306300000|2021-09-22 10:25:00|9322.6|9317.6|9322.1|9317.1|9322.6|9317.6|9321.6|9316.6|33
1632306600000|2021-09-22 10:30:00|9321.9|9316.9|9320.4|9315.4|9322.5|9317.5|9320.1|9315.1|8
1632306900000|2021-09-22 10:35:00|9320.6|9315.6|9319.6|9314.6|9320.9|9315.9|9319.4|9314.4|433
1632307200000|2021-09-22 10:40:00|9319.9|9314.9|9320.9|9315.9|9321.1|9316.1|9318.6|9313.6|39
1632307500000|2021-09-22 10:45:00|9320.6|9315.6|9320.1|9315.1|9321.4|9316.4|9319.6|9314.6|15
1632307800000|2021-09-22 10:50:00|9320.4|9315.4|9319.4|9314.4|9320.4|9315.4|9319.1|9314.1|9
1632308100000|2021-09-22 10:55:00|9319.6|9314.6|9320.1|9315.1|9320.1|9315.1|9319.1|9314.1|13
1632308400000|2021-09-22 11:00:00|9319.6|9314.6|9321.1|9316.1|9321.4|9316.4|9319.6|9314.6|7
1632308700000|2021-09-22 11:05:00|9321.4|9316.4|9321.6|9316.6|9321.6|9316.6|9320.6|9315.6|5
1632309000000|2021-09-22 11:10:00|9321.8|9316.8|9321.6|9316.6|9322.3|9317.3|9321.6|9316.6|29
1632309300000|2021-09-22 11:15:00|9321.8|9316.8|9321.6|9316.6|9322.1|9317.1|9320.9|9315.9|19
1632309600000|2021-09-22 11:20:00|9321.9|9316.9|9321.8|9316.8|9322.1|9317.1|9321.1|9316.1|14
1632309900000|2021-09-22 11:25:00|9321.6|9316.6|9321.6|9316.6|9323.1|9318.1|9321.4|9316.4|18
1632310200000|2021-09-22 11:30:00|9321.4|9316.4|9321.6|9316.6|9322.1|9317.1|9320.9|9315.9|13
1632310500000|2021-09-22 11:35:00|9321.9|9316.9|9321.1|9316.1|9321.9|9316.9|9320.6|9315.6|5
1632310800000|2021-09-22 11:40:00|9320.9|9315.9|9322.1|9317.1|9322.1|9317.1|9320.9|9315.9|48
1632311100000|2021-09-22 11:45:00|9321.9|9316.9|9320.1|9315.1|9322.1|9317.1|9319.6|9314.6|21
1632311400000|2021-09-22 11:50:00|9320.4|9315.4|9320.9|9315.9|9321.1|9316.1|9320.1|9315.1|58
1632311700000|2021-09-22 11:55:00|9321.1|9316.1|9324.6|9319.6|9324.6|9319.6|9320.9|9315.9|165
1632312000000|2021-09-22 12:00:00|9324.1|9319.1|9325.6|9320.6|9325.6|9320.6|9323.1|9318.1|39
1632312300000|2021-09-22 12:05:00|9325.8|9320.8|9323.1|9318.1|9326.1|9321.1|9322.4|9317.4|60
1632312600000|2021-09-22 12:10:00|9323.3|9318.3|9324.6|9319.6|9324.6|9319.6|9322.6|9317.6|17
1632312900000|2021-09-22 12:15:00|9324.3|9319.3|9327.1|9322.1|9327.6|9322.6|9323.6|9318.6|311
1632313200000|2021-09-22 12:20:00|9327.3|9322.3|9327.1|9322.1|9327.6|9322.6|9325.9|9320.9|62
1632313500000|2021-09-22 12:25:00|9326.9|9321.9|9324.1|9319.1|9326.9|9321.9|9323.6|9318.6|56
1632313800000|2021-09-22 12:30:00|9323.8|9318.8|9325.6|9320.6|9326.1|9321.1|9323.6|9318.6|60
1632314100000|2021-09-22 12:35:00|9325.1|9320.1|9325.1|9320.1|9325.6|9320.6|9323.6|9318.6|52
1632314400000|2021-09-22 12:40:00|9324.9|9319.9|9323.1|9318.1|9325.1|9320.1|9322.6|9317.6|47
1632314700000|2021-09-22 12:45:00|9323.3|9318.3|9324.1|9319.1|9324.6|9319.6|9323.1|9318.1|29
1632315000000|2021-09-22 12:50:00|9323.9|9318.9|9325.8|9320.8|9326.6|9321.6|9323.1|9318.1|40
1632315300000|2021-09-22 12:55:00|9325.6|9320.6|9325.6|9320.6|9326.1|9321.1|9324.1|9319.1|31
1632315600000|2021-09-22 13:00:00|9325.4|9320.4|9325.1|9320.1|9326.1|9321.1|9323.1|9318.1|32
1632315900000|2021-09-22 13:05:00|9324.9|9319.9|9322.6|9317.6|9325.1|9320.1|9322.1|9317.1|52
1632316200000|2021-09-22 13:10:00|9322.8|9317.8|9323.9|9318.9|9324.3|9319.3|9322.1|9317.1|54
1632316500000|2021-09-22 13:15:00|9323.8|9318.8|9326.1|9321.1|9326.3|9321.3|9323.6|9318.6|33
1632316800000|2021-09-22 13:20:00|9325.9|9320.9|9328.1|9323.1|9328.6|9323.6|9325.6|9320.6|47
1632317100000|2021-09-22 13:25:00|9327.7|9322.7|9328.1|9323.1|9328.6|9323.6|9327.6|9322.6|40
1632317400000|2021-09-22 13:30:00|9327.8|9322.8|9329.1|9324.1|9329.1|9324.1|9326.1|9321.1|130
1632317700000|2021-09-22 13:35:00|9328.9|9323.9|9329.6|9324.6|9329.6|9324.6|9326.6|9321.6|74
1632318000000|2021-09-22 13:40:00|9330.1|9325.1|9327.8|9322.8|9330.1|9325.1|9327.1|9322.1|32
1632318300000|2021-09-22 13:45:00|9327.6|9322.6|9328.6|9323.6|9329.6|9324.6|9327.6|9322.6|35
1632318600000|2021-09-22 13:50:00|9328.8|9323.8|9326.1|9321.1|9329.6|9324.6|9325.3|9320.3|21
1632318900000|2021-09-22 13:55:00|9325.8|9320.8|9323.6|9318.6|9325.8|9320.8|9322.6|9317.6|37
1632319200000|2021-09-22 14:00:00|9323.4|9318.4|9323.1|9318.1|9325.1|9320.1|9322.1|9317.1|53
1632319500000|2021-09-22 14:05:00|9322.9|9317.9|9319.1|9314.1|9323.1|9318.1|9318.6|9313.6|161
1632319800000|2021-09-22 14:10:00|9318.8|9313.8|9317.1|9312.1|9319.1|9314.1|9316.6|9311.6|258
1632320100000|2021-09-22 14:15:00|9317.6|9312.6|9313.1|9308.1|9318.1|9313.1|9312.7|9307.7|164
1632320400000|2021-09-22 14:20:00|9312.9|9307.9|9317.1|9312.1|9317.6|9312.6|9312.9|9307.9|155
1632320700000|2021-09-22 14:25:00|9317.4|9312.4|9318.6|9313.6|9319.1|9314.1|9316.1|9311.1|44
1632321000000|2021-09-22 14:30:00|9319.1|9314.1|9317.1|9312.1|9319.1|9314.1|9315.2|9310.2|47
1632321300000|2021-09-22 14:35:00|9316.9|9311.9|9314.6|9309.6|9317.6|9312.6|9314.1|9309.1|29
1632321600000|2021-09-22 14:40:00|9314.4|9309.4|9315.1|9310.1|9315.8|9310.8|9313.6|9308.6|65
1632321900000|2021-09-22 14:45:00|9315.3|9310.3|9314.1|9309.1|9317.1|9312.1|9314.1|9309.1|38
1632322200000|2021-09-22 14:50:00|9313.9|9308.9|9320.1|9315.1|9320.1|9315.1|9313.4|9308.4|75
1632322500000|2021-09-22 14:55:00|9319.9|9314.9|9318.6|9313.6|9321.1|9316.1|9318.1|9313.1|130
1632322800000|2021-09-22 15:00:00|9318.1|9313.1|9317.1|9312.1|9319.6|9314.6|9317.1|9312.1|96
1632323100000|2021-09-22 15:05:00|9317.3|9312.3|9314.1|9309.1|9317.3|9312.3|9313.1|9308.1|81
1632323400000|2021-09-22 15:10:00|9314.4|9309.4|9316.1|9311.1|9316.1|9311.1|9313.6|9308.6|64
1632323700000|2021-09-22 15:15:00|9315.7|9310.7|9314.6|9309.6|9315.9|9310.9|9314.1|9309.1|65
1632324000000|2021-09-22 15:20:00|9314.4|9309.4|9313.4|9308.4|9314.6|9309.6|9312.6|9307.6|81
1632324300000|2021-09-22 15:25:00|9313.2|9308.2|9312.6|9307.6|9313.6|9308.6|9312.1|9307.1|70
1632324600000|2021-09-22 15:30:00|9312.9|9307.9|9314.6|9309.6|9315.1|9310.1|9312.6|9307.6|63
1632324900000|2021-09-22 15:35:00|9314.4|9309.4|9315.1|9310.1|9316.6|9311.6|9314.1|9309.1|37
1632325200000|2021-09-22 15:40:00|9314.9|9309.9|9314.1|9309.1|9315.9|9310.9|9313.6|9308.6|36
1632325500000|2021-09-22 15:45:00|9313.9|9308.9|9313.6|9308.6|9314.6|9309.6|9312.6|9307.6|44
1632325800000|2021-09-22 15:50:00|9313.4|9308.4|9313.6|9308.6|9316.6|9311.6|9310.9|9305.9|1004
1632326100000|2021-09-22 15:55:00|9313.9|9308.9|9313.1|9308.1|9314.1|9309.1|9312.1|9307.1|23
1632326400000|2021-09-22 16:00:00|9312.9|9307.9|9312.9|9307.9|9314.1|9309.1|9312.6|9307.6|45
1632326700000|2021-09-22 16:05:00|9313.1|9308.1|9312.6|9307.6|9313.2|9308.2|9311.1|9306.1|55
1632327000000|2021-09-22 16:10:00|9312.7|9307.7|9314.1|9309.1|9314.4|9309.4|9312.2|9307.2|46
1632327300000|2021-09-22 16:15:00|9314.4|9309.4|9315.1|9310.1|9315.6|9310.6|9313.9|9308.9|31
1632327600000|2021-09-22 16:20:00|9314.7|9309.7|9315.6|9310.6|9316.1|9311.1|9314.1|9309.1|32
1632327900000|2021-09-22 16:25:00|9315.2|9310.2|9316.1|9311.1|9316.6|9311.6|9315.1|9310.1|17
1632328200000|2021-09-22 16:30:00|9316.4|9311.4|9316.9|9311.9|9317.1|9312.1|9314.7|9309.7|15
1632328500000|2021-09-22 16:35:00|9317.1|9312.1|9315.2|9310.2|9317.1|9312.1|9314.7|9309.7|9
1632328800000|2021-09-22 16:40:00|9315.1|9310.1|9315.4|9310.4|9315.6|9310.6|9314.7|9309.7|17
1632329100000|2021-09-22 16:45:00|9315.2|9310.2|9315.4|9310.4|9315.9|9310.9|9314.7|9309.7|26
1632329400000|2021-09-22 16:50:00|9315.2|9310.2|9315.1|9310.1|9315.6|9310.6|9313.6|9308.6|5
1632329700000|2021-09-22 16:55:00|9315.4|9310.4|9315.7|9310.7|9316.1|9311.1|9314.1|9309.1|4
1632330000000|2021-09-22 17:00:00|9315.9|9310.9|9315.9|9310.9|9317.1|9312.1|9315.6|9310.6|8
1632330300000|2021-09-22 17:05:00|9315.6|9310.6|9315.1|9310.1|9316.1|9311.1|9314.6|9309.6|10
1632330600000|2021-09-22 17:10:00|9315.3|9310.3|9317.8|9312.8|9317.9|9312.9|9315.3|9310.3|17
1632330900000|2021-09-22 17:15:00|9317.6|9312.6|9317.9|9312.9|9318.1|9313.1|9316.1|9311.1|16
1632331200000|2021-09-22 17:20:00|9317.6|9312.6|9318.1|9313.1|9319.1|9314.1|9317.6|9312.6|18
1632331500000|2021-09-22 17:25:00|9318.9|9313.9|9319.1|9314.1|9319.6|9314.6|9318.6|9313.6|37
1632331800000|2021-09-22 17:30:00|9319.4|9314.4|9321.6|9316.6|9321.6|9316.6|9319.1|9314.1|76
1632332100000|2021-09-22 17:35:00|9321.4|9316.4|9321.9|9316.9|9322.1|9317.1|9321.2|9316.2|10
1632332400000|2021-09-22 17:40:00|9322.1|9317.1|9323.1|9318.1|9323.6|9318.6|9321.6|9316.6|84
1632332700000|2021-09-22 17:45:00|9323.4|9318.4|9324.1|9319.1|9324.6|9319.6|9323.1|9318.1|150
1632333000000|2021-09-22 17:50:00|9323.7|9318.7|9321.7|9316.7|9324.1|9319.1|9320.6|9315.6|42
1632333300000|2021-09-22 17:55:00|9321.6|9316.6|9320.9|9315.9|9322.4|9317.4|9320.4|9315.4|41
1632333600000|2021-09-22 18:00:00|9331.1|9322.1|9310.6|9305.6|9342.7|9333.7|9308.5|9303.5|1043
1632333900000|2021-09-22 18:05:00|9311.3|9306.3|9306.7|9301.7|9313.9|9308.9|9302.2|9297.2|760
1632334200000|2021-09-22 18:10:00|9306.5|9301.5|9301.7|9296.7|9311.6|9306.6|9301.2|9296.2|650
1632334500000|2021-09-22 18:15:00|9301.4|9296.4|9311.4|9306.4|9311.4|9306.4|9299|9294|607
1632334800000|2021-09-22 18:20:00|9311.2|9306.2|9309.1|9304.1|9313.4|9308.4|9306.2|9301.2|221
1632335100000|2021-09-22 18:25:00|9309.2|9304.2|9306.1|9301.1|9309.3|9304.3|9304.4|9299.4|240
1632335400000|2021-09-22 18:30:00|9305.9|9300.9|9301.6|9296.6|9306.6|9301.6|9300.6|9295.6|252
1632335700000|2021-09-22 18:35:00|9301.9|9296.9|9327.1|9322.1|9328.3|9323.3|9299.1|9294.1|1360
1632336000000|2021-09-22 18:40:00|9327.5|9322.5|9335.8|9330.8|9337|9332|9324.6|9319.6|1389
1632336300000|2021-09-22 18:45:00|9336.5|9331.5|9345.6|9340.6|9347|9342|9333.4|9328.4|905
1632336600000|2021-09-22 18:50:00|9345.9|9340.9|9339.6|9334.6|9349.6|9344.6|9335.9|9330.9|661
1632336900000|2021-09-22 18:55:00|9339.3|9334.3|9348.1|9343.1|9350.9|9345.9|9338.3|9333.3|706
1632337200000|2021-09-22 19:00:00|9348.4|9343.4|9351.1|9346.1|9353.6|9348.6|9347.2|9342.2|733
1632337500000|2021-09-22 19:05:00|9350.8|9345.8|9339.4|9334.4|9351.3|9346.3|9338.2|9333.2|214
1632337800000|2021-09-22 19:10:00|9339.6|9334.6|9342.9|9337.9|9346.6|9341.6|9339.6|9334.6|122
1632338100000|2021-09-22 19:15:00|9343.1|9338.1|9332.4|9327.4|9344.1|9339.1|9331.7|9326.7|214
1632338400000|2021-09-22 19:20:00|9332.1|9327.1|9333.7|9328.7|9334.6|9329.6|9329.7|9324.7|511
1632338700000|2021-09-22 19:25:00|9333.9|9328.9|9337.6|9332.6|9339.8|9334.8|9333.2|9328.2|208
1632339000000|2021-09-22 19:30:00|9337.4|9332.4|9342.3|9337.3|9343.6|9338.6|9334.6|9329.6|130
1632339300000|2021-09-22 19:35:00|9342.6|9337.6|9341.6|9336.6|9345.1|9340.1|9341.6|9336.6|56
1632339600000|2021-09-22 19:40:00|9341.9|9336.9|9344.1|9339.1|9344.6|9339.6|9340.4|9335.4|35
1632339900000|2021-09-22 19:45:00|9343.9|9338.9|9342|9337|9344.1|9339.1|9340.6|9335.6|63
1632340200000|2021-09-22 19:50:00|9342.1|9337.1|9338.1|9333.1|9343.8|9338.8|9337.6|9332.6|219
1632340500000|2021-09-22 19:55:00|9338.3|9333.3|9344.6|9339.6|9344.8|9339.8|9337.6|9332.6|215
1632340800000|2021-09-22 20:00:00|9344.8|9339.8|9345.1|9340.1|9346.3|9341.3|9344.3|9339.3|113
1632341100000|2021-09-22 20:05:00|9344.6|9339.6|9344.4|9339.4|9345.3|9340.3|9343.6|9338.6|28
1632341400000|2021-09-22 20:10:00|9344.6|9339.6|9346.1|9341.1|9346.6|9341.6|9344.4|9339.4|19
1632341700000|2021-09-22 20:15:00|9345.9|9340.9|9346.4|9341.4|9346.6|9341.6|9344.9|9339.9|28
1632342000000|2021-09-22 20:20:00|9346.1|9341.1|9346.3|9341.3|9346.6|9341.6|9345.6|9340.6|49
1632342300000|2021-09-22 20:25:00|9346.5|9341.5|9347.1|9342.1|9347.6|9342.6|9346|9341|43
1632342600000|2021-09-22 20:30:00|9347.3|9342.3|9347.1|9342.1|9348|9343|9347.1|9342.1|101
1632342900000|2021-09-22 20:35:00|9346.6|9341.6|9345.4|9340.4|9346.9|9341.9|9345.4|9340.4|18
1632343200000|2021-09-22 20:40:00|9345.6|9340.6|9344.1|9339.1|9346.6|9341.6|9344.1|9339.1|100
1632343500000|2021-09-22 20:45:00|9344.4|9339.4|9345.1|9340.1|9345.4|9340.4|9343.6|9338.6|207
1632343800000|2021-09-22 20:50:00|9344.9|9339.9|9348.4|9343.4|9348.6|9343.6|9344.6|9339.6|54
1632344100000|2021-09-22 20:55:00|9348.6|9343.6|9349.3|9340.3|9350.8|9345.8|9347.9|9340.3|116
1632355200000|2021-09-23 00:00:00|9350.6|9345.6|9351.5|9346.5|9351.5|9346.5|9348.6|9343.6|72
1632355500000|2021-09-23 00:05:00|9351.8|9346.8|9351.6|9346.6|9352.3|9347.3|9351.3|9346.3|39
1632355800000|2021-09-23 00:10:00|9351.4|9346.4|9352.1|9347.1|9352.1|9347.1|9351.1|9346.1|15
1632356100000|2021-09-23 00:15:00|9351.8|9346.8|9352.8|9347.8|9353.1|9348.1|9351.6|9346.6|127
1632356400000|2021-09-23 00:20:00|9352.6|9347.6|9353.6|9348.6|9354.1|9349.1|9352.4|9347.4|53
1632356700000|2021-09-23 00:25:00|9353.4|9348.4|9353.3|9348.3|9353.6|9348.6|9352.6|9347.6|30
1632357000000|2021-09-23 00:30:00|9353.6|9348.6|9354.6|9349.6|9354.6|9349.6|9353.3|9348.3|13
1632357300000|2021-09-23 00:35:00|9354.8|9349.8|9354.1|9349.1|9355.1|9350.1|9353.6|9348.6|9
1632357600000|2021-09-23 00:40:00|9353.9|9348.9|9351.8|9346.8|9353.9|9348.9|9351.6|9346.6|80
1632357900000|2021-09-23 00:45:00|9351.6|9346.6|9351.6|9346.6|9352.6|9347.6|9351.6|9346.6|25
1632358200000|2021-09-23 00:50:00|9352.1|9347.1|9351.6|9346.6|9352.6|9347.6|9351.6|9346.6|65
1632358500000|2021-09-23 00:55:00|9351.1|9346.1|9351.6|9346.6|9352.1|9347.1|9351.1|9346.1|17
1632358800000|2021-09-23 01:00:00|9352.1|9347.1|9351.6|9346.6|9353.1|9348.1|9351.1|9346.1|153
1632359100000|2021-09-23 01:05:00|9351.3|9346.3|9352.5|9347.5|9352.5|9347.5|9350.6|9345.6|36
1632359400000|2021-09-23 01:10:00|9352.3|9347.3|9353.3|9348.3|9353.5|9348.5|9351.9|9346.9|37
1632359700000|2021-09-23 01:15:00|9353.5|9348.5|9352.6|9347.6|9353.6|9348.6|9352.6|9347.6|19
1632360000000|2021-09-23 01:20:00|9352.8|9347.8|9352.6|9347.6|9352.9|9347.9|9351.6|9346.6|11
1632360300000|2021-09-23 01:25:00|9352.3|9347.3|9352.1|9347.1|9353.1|9348.1|9352.1|9347.1|6
1632360600000|2021-09-23 01:30:00|9352.3|9347.3|9352.1|9347.1|9352.6|9347.6|9351.4|9346.4|51
1632360900000|2021-09-23 01:35:00|9351.9|9346.9|9350.4|9345.4|9352.1|9347.1|9350.1|9345.1|12
1632361200000|2021-09-23 01:40:00|9350.1|9345.1|9349.1|9344.1|9350.6|9345.6|9349.1|9344.1|32
1632361500000|2021-09-23 01:45:00|9349.4|9344.4|9347.6|9342.6|9349.6|9344.6|9347.1|9342.1|85
1632361800000|2021-09-23 01:50:00|9347.4|9342.4|9347.6|9342.6|9347.7|9342.7|9347.2|9342.2|6
1632362100000|2021-09-23 01:55:00|9347.4|9342.4|9346.4|9341.4|9347.6|9342.6|9346.1|9341.1|25
1632362400000|2021-09-23 02:00:00|9346.6|9341.6|9348.6|9343.6|9348.8|9343.8|9346.1|9341.1|15
1632362700000|2021-09-23 02:05:00|9348.8|9343.8|9349.6|9344.6|9350.1|9345.1|9348.1|9343.1|20
1632363000000|2021-09-23 02:10:00|9349.8|9344.8|9350.6|9345.6|9350.6|9345.6|9349.8|9344.8|16
1632363300000|2021-09-23 02:15:00|9350.1|9345.1|9350.6|9345.6|9351.1|9346.1|9350.1|9345.1|271
1632363600000|2021-09-23 02:20:00|9350.1|9345.1|9349.6|9344.6|9350.6|9345.6|9349.1|9344.1|25
1632363900000|2021-09-23 02:25:00|9349.8|9344.8|9347.9|9342.9|9350|9345|9347.9|9342.9|16
1632364200000|2021-09-23 02:30:00|9347.8|9342.8|9347.6|9342.6|9348.1|9343.1|9347.6|9342.6|19
1632364500000|2021-09-23 02:35:00|9347.3|9342.3|9347.5|9342.5|9347.6|9342.6|9346.6|9341.6|91
1632364800000|2021-09-23 02:40:00|9347.3|9342.3|9346.6|9341.6|9347.5|9342.5|9346.1|9341.1|51
1632365100000|2021-09-23 02:45:00|9346.3|9341.3|9346.6|9341.6|9346.6|9341.6|9346.1|9341.1|8
1632365400000|2021-09-23 02:50:00|9346.8|9341.8|9346.6|9341.6|9347.5|9342.5|9346.1|9341.1|22
1632365700000|2021-09-23 02:55:00|9346.8|9341.8|9346.5|9341.5|9347|9342|9345.4|9340.4|55
1632366000000|2021-09-23 03:00:00|9346.3|9341.3|9344.6|9339.6|9346.3|9341.3|9344.4|9339.4|38
1632366300000|2021-09-23 03:05:00|9344.3|9339.3|9342.8|9337.8|9344.6|9339.6|9342.6|9337.6|10
1632366600000|2021-09-23 03:10:00|9343.1|9338.1|9342.6|9337.6|9343.5|9338.5|9342.1|9337.1|66
1632366900000|2021-09-23 03:15:00|9343|9338|9343.3|9338.3|9343.5|9338.5|9342.3|9337.3|11
1632367200000|2021-09-23 03:20:00|9343.1|9338.1|9340.6|9335.6|9343.3|9338.3|9340.6|9335.6|11
1632367500000|2021-09-23 03:25:00|9340.8|9335.8|9340.6|9335.6|9341.1|9336.1|9340.1|9335.1|22
1632367800000|2021-09-23 03:30:00|9340.3|9335.3|9341.3|9336.3|9341.3|9336.3|9340.3|9335.3|7
1632368100000|2021-09-23 03:35:00|9341.1|9336.1|9341|9336|9341.3|9336.3|9340.3|9335.3|7
1632368400000|2021-09-23 03:40:00|9340.8|9335.8|9338.3|9333.3|9340.8|9335.8|9338.1|9333.1|39
1632368700000|2021-09-23 03:45:00|9338.1|9333.1|9336.6|9331.6|9338.1|9333.1|9336.1|9331.1|59
1632369000000|2021-09-23 03:50:00|9336.4|9331.4|9335.6|9330.6|9336.6|9331.6|9335.6|9330.6|7
1632369300000|2021-09-23 03:55:00|9335.4|9330.4|9337.4|9332.4|9337.6|9332.6|9335.2|9330.2|46
1632369600000|2021-09-23 04:00:00|9337.1|9332.1|9336.6|9331.6|9337.6|9332.6|9336.1|9331.1|5
1632369900000|2021-09-23 04:05:00|9336.4|9331.4|9337.1|9332.1|9337.1|9332.1|9336.2|9331.2|5
1632370200000|2021-09-23 04:10:00|9337.4|9332.4|9337.6|9332.6|9338.6|9333.6|9337.1|9332.1|14
1632370500000|2021-09-23 04:15:00|9337.7|9332.7|9338.4|9333.4|9338.4|9333.4|9337.7|9332.7|15
1632370800000|2021-09-23 04:20:00|9338.6|9333.6|9338.4|9333.4|9338.9|9333.9|9338.1|9333.1|4
1632371100000|2021-09-23 04:25:00|9338.6|9333.6|9338.6|9333.6|9338.6|9333.6|9337.7|9332.7|7
1632371400000|2021-09-23 04:30:00|9338.4|9333.4|9338.9|9333.9|9338.9|9333.9|9338.2|9333.2|31
1632371700000|2021-09-23 04:35:00|9338.6|9333.6|9338.6|9333.6|9338.6|9333.6|9338.1|9333.1|1
1632372000000|2021-09-23 04:40:00|9338.9|9333.9|9339.1|9334.1|9339.1|9334.1|9338.6|9333.6|4
1632372300000|2021-09-23 04:45:00|9338.9|9333.9|9337.6|9332.6|9339.1|9334.1|9337.6|9332.6|7
1632372600000|2021-09-23 04:50:00|9337.9|9332.9|9336.6|9331.6|9338.1|9333.1|9336.6|9331.6|31
1632372900000|2021-09-23 04:55:00|9336.9|9331.9|9335.1|9330.1|9336.9|9331.9|9335.1|9330.1|19
1632373200000|2021-09-23 05:00:00|9335.4|9330.4|9335.9|9330.9|9336.1|9331.1|9335.2|9330.2|15
1632373500000|2021-09-23 05:05:00|9336.1|9331.1|9335.6|9330.6|9336.1|9331.1|9335.1|9330.1|1
1632373800000|2021-09-23 05:10:00|9335.4|9330.4|9336.1|9331.1|9336.1|9331.1|9335.2|9330.2|4
1632374100000|2021-09-23 05:15:00|9335.9|9330.9|9335.6|9330.6|9336.1|9331.1|9335.4|9330.4|4
1632374400000|2021-09-23 05:20:00|9335.9|9330.9|9336.6|9331.6|9337.1|9332.1|9335.7|9330.7|1
1632374700000|2021-09-23 05:25:00|9336.9|9331.9|9335.9|9330.9|9337.1|9332.1|9335.6|9330.6|12
1632375000000|2021-09-23 05:30:00|9335.7|9330.7|9336.1|9331.1|9336.4|9331.4|9335.4|9330.4|4
1632375300000|2021-09-23 05:35:00|9336.4|9331.4|9334.1|9329.1|9336.4|9331.4|9333.6|9328.6|29
1632375600000|2021-09-23 05:40:00|9333.9|9328.9|9333.6|9328.6|9334.1|9329.1|9332.9|9327.9|23
1632375900000|2021-09-23 05:45:00|9333.4|9328.4|9334.1|9329.1|9334.4|9329.4|9333.1|9328.1|35
1632376200000|2021-09-23 05:50:00|9334.4|9329.4|9333.6|9328.6|9334.6|9329.6|9333.6|9328.6|3
1632376500000|2021-09-23 05:55:00|9334.1|9329.1|9335.6|9330.6|9335.6|9330.6|9333.6|9328.6|22
1632376800000|2021-09-23 06:00:00|9336.1|9331.1|9336.9|9331.9|9337.1|9332.1|9335.2|9330.2|40
1632377100000|2021-09-23 06:05:00|9337.1|9332.1|9337.6|9332.6|9338.6|9333.6|9336.6|9331.6|47
1632377400000|2021-09-23 06:10:00|9337.4|9332.4|9335.9|9330.9|9337.6|9332.6|9335.4|9330.4|13
1632377700000|2021-09-23 06:15:00|9335.6|9330.6|9335.1|9330.1|9335.9|9330.9|9333.7|9328.7|31
1632378000000|2021-09-23 06:20:00|9335.4|9330.4|9334.7|9329.7|9335.6|9330.6|9333.9|9328.9|23
1632378300000|2021-09-23 06:25:00|9334.4|9329.4|9333.1|9328.1|9334.6|9329.6|9332.7|9327.7|14
1632378600000|2021-09-23 06:30:00|9332.6|9327.6|9331.6|9326.6|9333.1|9328.1|9331.1|9326.1|61
1632378900000|2021-09-23 06:35:00|9331.1|9326.1|9330.4|9325.4|9331.9|9326.9|9330.1|9325.1|22
1632379200000|2021-09-23 06:40:00|9330.1|9325.1|9329.1|9324.1|9330.6|9325.6|9328.6|9323.6|32
1632379500000|2021-09-23 06:45:00|9328.9|9323.9|9329.1|9324.1|9329.6|9324.6|9328.6|9323.6|23
1632379800000|2021-09-23 06:50:00|9328.9|9323.9|9328.6|9323.6|9329.6|9324.6|9328.6|9323.6|12
1632380100000|2021-09-23 06:55:00|9328.9|9323.9|9329.6|9324.6|9330.9|9325.9|9327.7|9322.7|73
1632380400000|2021-09-23 07:00:00|9329.8|9324.8|9326.9|9321.9|9330.6|9325.6|9326.1|9321.1|64
1632380700000|2021-09-23 07:05:00|9326.6|9321.6|9325.1|9320.1|9327.6|9322.6|9324.1|9319.1|84
1632381000000|2021-09-23 07:10:00|9324.9|9319.9|9328.1|9323.1|9328.6|9323.6|9324.1|9319.1|45
1632381300000|2021-09-23 07:15:00|9328.6|9323.6|9328.1|9323.1|9329.9|9324.9|9327.6|9322.6|55
1632381600000|2021-09-23 07:20:00|9328.3|9323.3|9328.9|9323.9|9330.1|9325.1|9327.6|9322.6|24
1632381900000|2021-09-23 07:25:00|9328.6|9323.6|9328.2|9323.2|9329.1|9324.1|9327.6|9322.6|52
1632382200000|2021-09-23 07:30:00|9331.4|9326.4|9330.4|9325.4|9334.6|9329.6|9328.9|9323.9|375
1632382500000|2021-09-23 07:35:00|9330.1|9325.1|9331.4|9326.4|9331.6|9326.6|9327.6|9322.6|82
1632382800000|2021-09-23 07:40:00|9331.1|9326.1|9328.1|9323.1|9332.3|9327.3|9328.1|9323.1|39
1632383100000|2021-09-23 07:45:00|9328.3|9323.3|9331.1|9326.1|9332.1|9327.1|9328.1|9323.1|45
1632383400000|2021-09-23 07:50:00|9330.9|9325.9|9331.3|9326.3|9331.6|9326.6|9329.8|9324.8|24
1632383700000|2021-09-23 07:55:00|9331.1|9326.1|9327.1|9322.1|9331.6|9326.6|9326.6|9321.6|33
1632384000000|2021-09-23 08:00:00|9326.9|9321.9|9328.3|9323.3|9330.6|9325.6|9326.1|9321.1|99
1632384300000|2021-09-23 08:05:00|9328.1|9323.1|9325.3|9320.3|9328.3|9323.3|9325.1|9320.1|252
1632384600000|2021-09-23 08:10:00|9325.6|9320.6|9321.3|9316.3|9325.6|9320.6|9320.1|9315.1|361
1632384900000|2021-09-23 08:15:00|9321.1|9316.1|9321.6|9316.6|9322.1|9317.1|9320.6|9315.6|88
1632385200000|2021-09-23 08:20:00|9321.8|9316.8|9319.6|9314.6|9321.8|9316.8|9319.3|9314.3|78
1632385500000|2021-09-23 08:25:00|9319.3|9314.3|9315.9|9310.9|9319.6|9314.6|9315.7|9310.7|111
1632385800000|2021-09-23 08:30:00|9316.1|9311.1|9316.8|9311.8|9317.3|9312.3|9315.2|9310.2|77
1632386100000|2021-09-23 08:35:00|9317.1|9312.1|9320.6|9315.6|9320.6|9315.6|9316.2|9311.2|29
1632386400000|2021-09-23 08:40:00|9320.4|9315.4|9320.1|9315.1|9321.6|9316.6|9319.8|9314.8|40
1632386700000|2021-09-23 08:45:00|9319.7|9314.7|9318.6|9313.6|9320.1|9315.1|9317.6|9312.6|12
1632387000000|2021-09-23 08:50:00|9318.8|9313.8|9320.6|9315.6|9320.8|9315.8|9318.8|9313.8|32
1632387300000|2021-09-23 08:55:00|9320.8|9315.8|9321.9|9316.9|9322.1|9317.1|9320.1|9315.1|46
1632387600000|2021-09-23 09:00:00|9321.8|9316.8|9320.6|9315.6|9323.1|9318.1|9320.3|9315.3|21
1632387900000|2021-09-23 09:05:00|9320.4|9315.4|9319.1|9314.1|9320.4|9315.4|9315.8|9310.8|866
1632388200000|2021-09-23 09:10:00|9318.8|9313.8|9317.1|9312.1|9319.6|9314.6|9315.3|9310.3|56
1632388500000|2021-09-23 09:15:00|9317.3|9312.3|9315.3|9310.3|9317.8|9312.8|9315.3|9310.3|103
1632388800000|2021-09-23 09:20:00|9315.6|9310.6|9318.1|9313.1|9318.3|9313.3|9315.1|9310.1|32
1632389100000|2021-09-23 09:25:00|9318.3|9313.3|9319.3|9314.3|9319.6|9314.6|9316.6|9311.6|36
1632389400000|2021-09-23 09:30:00|9319.6|9314.6|9318.3|9313.3|9319.6|9314.6|9317.1|9312.1|30
1632389700000|2021-09-23 09:35:00|9318.1|9313.1|9318.3|9313.3|9318.8|9313.8|9317.6|9312.6|14
1632390000000|2021-09-23 09:40:00|9318.1|9313.1|9318.6|9313.6|9320.1|9315.1|9317.6|9312.6|45
1632390300000|2021-09-23 09:45:00|9318.3|9313.3|9319.3|9314.3|9320.1|9315.1|9318.1|9313.1|9
1632390600000|2021-09-23 09:50:00|9319.6|9314.6|9321.8|9316.8|9322.1|9317.1|9319.1|9314.1|26
1632390900000|2021-09-23 09:55:00|9321.6|9316.6|9320.6|9315.6|9321.6|9316.6|9320.1|9315.1|21
1632391200000|2021-09-23 10:00:00|9320.3|9315.3|9318.1|9313.1|9320.6|9315.6|9318.1|9313.1|30
1632391500000|2021-09-23 10:05:00|9317.6|9312.6|9319.8|9314.8|9320.1|9315.1|9317.3|9312.3|36
1632391800000|2021-09-23 10:10:00|9319.6|9314.6|9322.6|9317.6|9325.1|9320.1|9318.3|9313.3|373
1632392100000|2021-09-23 10:15:00|9322.8|9317.8|9326.8|9321.8|9326.8|9321.8|9322.6|9317.6|359
1632392400000|2021-09-23 10:20:00|9327.1|9322.1|9324.3|9319.3|9327.3|9322.3|9323.6|9318.6|94
1632392700000|2021-09-23 10:25:00|9324.1|9319.1|9323.6|9318.6|9325.6|9320.6|9323.6|9318.6|28
1632393000000|2021-09-23 10:30:00|9323.8|9318.8|9322.6|9317.6|9324.6|9319.6|9321.6|9316.6|90
1632393300000|2021-09-23 10:35:00|9323|9318|9321.1|9316.1|9325|9320|9320.1|9315.1|68
1632393600000|2021-09-23 10:40:00|9321.3|9316.3|9319.8|9314.8|9321.5|9316.5|9318.6|9313.6|36
1632393900000|2021-09-23 10:45:00|9320.1|9315.1|9320.8|9315.8|9323.3|9318.3|9319.8|9314.8|526
1632394200000|2021-09-23 10:50:00|9321.1|9316.1|9319.6|9314.6|9321.1|9316.1|9317.9|9312.9|23
1632394500000|2021-09-23 10:55:00|9319.4|9314.4|9320.6|9315.6|9321.1|9316.1|9319.1|9314.1|22
1632394800000|2021-09-23 11:00:00|9320.8|9315.8|9324.5|9319.5|9325.1|9320.1|9319.5|9314.5|67
1632395100000|2021-09-23 11:05:00|9324.6|9319.6|9321.8|9316.8|9324.6|9319.6|9320.6|9315.6|244
1632395400000|2021-09-23 11:10:00|9321.6|9316.6|9320.6|9315.6|9323|9318|9320.6|9315.6|65
1632395700000|2021-09-23 11:15:00|9320.1|9315.1|9321.6|9316.6|9321.6|9316.6|9319.1|9314.1|277
1632396000000|2021-09-23 11:20:00|9321.3|9316.3|9321.6|9316.6|9322.1|9317.1|9320.1|9315.1|22
1632396300000|2021-09-23 11:25:00|9321.8|9316.8|9323.3|9318.3|9323.6|9318.6|9321.1|9316.1|31
1632396600000|2021-09-23 11:30:00|9323.1|9318.1|9320.1|9315.1|9323.6|9318.6|9320.1|9315.1|15
1632396900000|2021-09-23 11:35:00|9319.9|9314.9|9319.1|9314.1|9320.1|9315.1|9318.1|9313.1|112
1632397200000|2021-09-23 11:40:00|9318.9|9313.9|9319.8|9314.8|9320.1|9315.1|9318.1|9313.1|44
1632397500000|2021-09-23 11:45:00|9319.6|9314.6|9318.6|9313.6|9319.8|9314.8|9317.7|9312.7|47
1632397800000|2021-09-23 11:50:00|9318.8|9313.8|9320.6|9315.6|9322.1|9317.1|9318.6|9313.6|126
1632398100000|2021-09-23 11:55:00|9320.4|9315.4|9320.6|9315.6|9321.6|9316.6|9320.1|9315.1|56
1632398400000|2021-09-23 12:00:00|9320.3|9315.3|9320.5|9315.5|9321.6|9316.6|9318.1|9313.1|54
1632398700000|2021-09-23 12:05:00|9320.8|9315.8|9321.1|9316.1|9321.1|9316.1|9319.6|9314.6|55
1632399000000|2021-09-23 12:10:00|9320.9|9315.9|9322.1|9317.1|9322.5|9317.5|9320.1|9315.1|25
1632399300000|2021-09-23 12:15:00|9321.6|9316.6|9321.1|9316.1|9321.6|9316.6|9319.8|9314.8|50
1632399600000|2021-09-23 12:20:00|9321.3|9316.3|9322.3|9317.3|9322.5|9317.5|9320.6|9315.6|61
1632399900000|2021-09-23 12:25:00|9322.5|9317.5|9321.4|9316.4|9323.3|9318.3|9320.8|9315.8|57
1632400200000|2021-09-23 12:30:00|9321.6|9316.6|9314|9309|9321.9|9316.9|9314|9309|240
1632400500000|2021-09-23 12:35:00|9314.3|9309.3|9312.1|9307.1|9315.5|9310.5|9312.1|9307.1|109
1632400800000|2021-09-23 12:40:00|9312|9307|9312.1|9307.1|9313.1|9308.1|9310.6|9305.6|102
1632401100000|2021-09-23 12:45:00|9312.3|9307.3|9313.5|9308.5|9313.5|9308.5|9311.6|9306.6|165
1632401400000|2021-09-23 12:50:00|9313.6|9308.6|9314.6|9309.6|9316.1|9311.1|9312.1|9307.1|71
1632401700000|2021-09-23 12:55:00|9314.3|9309.3|9312.6|9307.6|9316.6|9311.6|9312.1|9307.1|156
1632402000000|2021-09-23 13:00:00|9313.5|9308.5|9316|9311|9316.5|9311.5|9311.1|9306.1|457
1632402300000|2021-09-23 13:05:00|9316.2|9311.2|9316|9311|9317.5|9312.5|9315.5|9310.5|152
1632402600000|2021-09-23 13:10:00|9316.2|9311.2|9317.6|9312.6|9319|9314|9315|9310|62
1632402900000|2021-09-23 13:15:00|9317.5|9312.5|9319.3|9314.3|9319.5|9314.5|9315.9|9310.9|34
1632403200000|2021-09-23 13:20:00|9319.6|9314.6|9317.6|9312.6|9319.6|9314.6|9316.8|9311.8|106
1632403500000|2021-09-23 13:25:00|9317.8|9312.8|9315.6|9310.6|9318.1|9313.1|9315.1|9310.1|35
1632403800000|2021-09-23 13:30:00|9315.1|9310.1|9314.1|9309.1|9317|9312|9312.5|9307.5|88
1632404100000|2021-09-23 13:35:00|9313.8|9308.8|9313.1|9308.1|9315.5|9310.5|9312.6|9307.6|60
1632404400000|2021-09-23 13:40:00|9312.9|9307.9|9307.8|9302.8|9313.6|9308.6|9307.7|9302.7|113
1632404700000|2021-09-23 13:45:00|9308|9303|9307.6|9302.6|9309.1|9304.1|9304.8|9299.8|340
1632405000000|2021-09-23 13:50:00|9307.1|9302.1|9307.6|9302.6|9308.5|9303.5|9305.1|9300.1|195
1632405300000|2021-09-23 13:55:00|9307.8|9302.8|9306.6|9301.6|9308.3|9303.3|9305.9|9300.9|130
1632405600000|2021-09-23 14:00:00|9306.9|9301.9|9304.5|9299.5|9307.6|9302.6|9302.1|9297.1|220
1632405900000|2021-09-23 14:05:00|9304.6|9299.6|9302.4|9297.4|9304.6|9299.6|9302.4|9297.4|68
1632406200000|2021-09-23 14:10:00|9302.6|9297.6|9300.1|9295.1|9302.6|9297.6|9298.6|9293.6|322
1632406500000|2021-09-23 14:15:00|9299.7|9294.7|9304.6|9299.6|9305.3|9300.3|9299.1|9294.1|239
1632406800000|2021-09-23 14:20:00|9304.8|9299.8|9304.1|9299.1|9305.6|9300.6|9303.1|9298.1|184
1632407100000|2021-09-23 14:25:00|9303.6|9298.6|9302.4|9297.4|9304.6|9299.6|9302.1|9297.1|52
1632407400000|2021-09-23 14:30:00|9302.1|9297.1|9301.2|9296.2|9303.6|9298.6|9300.7|9295.7|68
1632407700000|2021-09-23 14:35:00|9300.9|9295.9|9300.7|9295.7|9302.6|9297.6|9300.7|9295.7|37
1632408000000|2021-09-23 14:40:00|9300.4|9295.4|9302.1|9297.1|9302.1|9297.1|9299.7|9294.7|219
1632408300000|2021-09-23 14:45:00|9302.4|9297.4|9304.1|9299.1|9304.6|9299.6|9302.1|9297.1|126
1632408600000|2021-09-23 14:50:00|9304.3|9299.3|9299.4|9294.4|9304.6|9299.6|9299.1|9294.1|231
1632408900000|2021-09-23 14:55:00|9299.1|9294.1|9300.6|9295.6|9302.1|9297.1|9298.6|9293.6|135
1632409200000|2021-09-23 15:00:00|9300.4|9295.4|9303.1|9298.1|9303.6|9298.6|9300.1|9295.1|144
1632409500000|2021-09-23 15:05:00|9302.8|9297.8|9305.1|9300.1|9305.4|9300.4|9302.1|9297.1|60
1632409800000|2021-09-23 15:10:00|9305.3|9300.3|9306.1|9301.1|9306.6|9301.6|9304.1|9299.1|214
1632410100000|2021-09-23 15:15:00|9306.3|9301.3|9311.5|9306.5|9311.6|9306.6|9305.6|9300.6|328
1632410400000|2021-09-23 15:20:00|9311.6|9306.6|9311.8|9306.8|9313.1|9308.1|9311.1|9306.1|247
1632410700000|2021-09-23 15:25:00|9312|9307|9309.8|9304.8|9312.6|9307.6|9309.8|9304.8|62
1632411000000|2021-09-23 15:30:00|9309.6|9304.6|9308.6|9303.6|9311.6|9306.6|9307.1|9302.1|95
1632411300000|2021-09-23 15:35:00|9308.3|9303.3|9307.1|9302.1|9311.1|9306.1|9306.1|9301.1|82
1632411600000|2021-09-23 15:40:00|9306.8|9301.8|9309.5|9304.5|9310.1|9305.1|9306.8|9301.8|29
1632411900000|2021-09-23 15:45:00|9310|9305|9309.1|9304.1|9310.3|9305.3|9308.6|9303.6|30
1632412200000|2021-09-23 15:50:00|9308.9|9303.9|9309.1|9304.1|9309.8|9304.8|9307.7|9302.7|26
1632412500000|2021-09-23 15:55:00|9308.6|9303.6|9310.4|9305.4|9311.3|9306.3|9308.6|9303.6|110
1632412800000|2021-09-23 16:00:00|9310.3|9305.3|9312.5|9307.5|9312.6|9307.6|9310.1|9305.1|47
1632413100000|2021-09-23 16:05:00|9312.3|9307.3|9311.8|9306.8|9314|9309|9311.1|9306.1|37
1632413400000|2021-09-23 16:10:00|9312|9307|9308.1|9303.1|9312|9307|9307.9|9302.9|36
1632413700000|2021-09-23 16:15:00|9307.9|9302.9|9308.4|9303.4|9309|9304|9307.7|9302.7|16
1632414000000|2021-09-23 16:20:00|9308.6|9303.6|9308.6|9303.6|9309|9304|9307.7|9302.7|10
1632414300000|2021-09-23 16:25:00|9308.8|9303.8|9306.3|9301.3|9308.8|9303.8|9306.1|9301.1|190
1632414600000|2021-09-23 16:30:00|9306.5|9301.5|9305.3|9300.3|9306.8|9301.8|9304.5|9299.5|22
1632414900000|2021-09-23 16:35:00|9305|9300|9304.6|9299.6|9305.5|9300.5|9304.5|9299.5|109
1632415200000|2021-09-23 16:40:00|9304.5|9299.5|9305.6|9300.6|9305.8|9300.8|9304.1|9299.1|10
1632415500000|2021-09-23 16:45:00|9305.8|9300.8|9304.6|9299.6|9305.8|9300.8|9304.6|9299.6|25
1632415800000|2021-09-23 16:50:00|9304.5|9299.5|9305.1|9300.1|9306|9301|9304.1|9299.1|18
1632416100000|2021-09-23 16:55:00|9305|9300|9304.5|9299.5|9305|9300|9303.8|9298.8|27
1632416400000|2021-09-23 17:00:00|9304.3|9299.3|9303.8|9298.8|9305|9300|9303.4|9298.4|36
1632416700000|2021-09-23 17:05:00|9304|9299|9302.6|9297.6|9304|9299|9302.6|9297.6|19
1632417000000|2021-09-23 17:10:00|9302.9|9297.9|9303.6|9298.6|9303.6|9298.6|9302.6|9297.6|55
1632417300000|2021-09-23 17:15:00|9303.4|9298.4|9303.6|9298.6|9304.5|9299.5|9303.1|9298.1|36
1632417600000|2021-09-23 17:20:00|9303.4|9298.4|9304|9299|9304.3|9299.3|9303.1|9298.1|59
1632417900000|2021-09-23 17:25:00|9304.3|9299.3|9304|9299|9304.5|9299.5|9304|9299|3
1632418200000|2021-09-23 17:30:00|9304.3|9299.3|9303.5|9298.5|9304.5|9299.5|9303.5|9298.5|3
1632418500000|2021-09-23 17:35:00|9304|9299|9302.8|9297.8|9304|9299|9302.5|9297.5|40
1632418800000|2021-09-23 17:40:00|9302.5|9297.5|9302.3|9297.3|9303.3|9298.3|9302.1|9297.1|26
1632419100000|2021-09-23 17:45:00|9302.5|9297.5|9302.5|9297.5|9303|9298|9302.1|9297.1|21
1632419400000|2021-09-23 17:50:00|9302.6|9297.6|9302.3|9297.3|9302.6|9297.6|9302.1|9297.1|37
1632419700000|2021-09-23 17:55:00|9302.5|9297.5|9302.1|9297.1|9303|9298|9301.6|9296.6|24
1632420000000|2021-09-23 18:00:00|9302.3|9297.3|9304.5|9299.5|9304.5|9299.5|9302.1|9297.1|19
1632420300000|2021-09-23 18:05:00|9304.8|9299.8|9304.3|9299.3|9305|9300|9304|9299|6
1632420600000|2021-09-23 18:10:00|9304.5|9299.5|9303.8|9298.8|9304.8|9299.8|9303.5|9298.5|9
1632420900000|2021-09-23 18:15:00|9303.5|9298.5|9304.8|9299.8|9305|9300|9303.5|9298.5|10
1632421200000|2021-09-23 18:20:00|9305|9300|9304.5|9299.5|9305|9300|9304.5|9299.5|9
1632421500000|2021-09-23 18:25:00|9304.6|9299.6|9305|9300|9305.5|9300.5|9304.1|9299.1|38
1632421800000|2021-09-23 18:30:00|9304.8|9299.8|9304.6|9299.6|9305.3|9300.3|9304|9299|19
1632422100000|2021-09-23 18:35:00|9304.5|9299.5|9304.6|9299.6|9305.5|9300.5|9304.5|9299.5|18
1632422400000|2021-09-23 18:40:00|9304.8|9299.8|9306.6|9301.6|9307|9302|9304.6|9299.6|51
1632422700000|2021-09-23 18:45:00|9306.5|9301.5|9306.5|9301.5|9307|9302|9306.3|9301.3|24
1632423000000|2021-09-23 18:50:00|9306.3|9301.3|9305.5|9300.5|9306.5|9301.5|9305.3|9300.3|21
1632423300000|2021-09-23 18:55:00|9305.8|9300.8|9305|9300|9306|9301|9304|9299|188
1632423600000|2021-09-23 19:00:00|9304.8|9299.8|9304.8|9299.8|9306|9301|9304.5|9299.5|43
1632423900000|2021-09-23 19:05:00|9305|9300|9305|9300|9305|9300|9304|9299|82
1632424200000|2021-09-23 19:10:00|9304.6|9299.6|9305.5|9300.5|9306|9301|9304.6|9299.6|63
1632424500000|2021-09-23 19:15:00|9305.3|9300.3|9304.3|9299.3|9305.5|9300.5|9303.8|9298.8|11
1632424800000|2021-09-23 19:20:00|9304.1|9299.1|9304.5|9299.5|9305|9300|9303.8|9298.8|5
1632425100000|2021-09-23 19:25:00|9305|9300|9305|9300|9305.3|9300.3|9304.5|9299.5|34
1632425400000|2021-09-23 19:30:00|9305.1|9300.1|9306.3|9301.3|9306.6|9301.6|9305|9300|13
1632425700000|2021-09-23 19:35:00|9306.5|9301.5|9306.1|9301.1|9306.6|9301.6|9306.1|9301.1|9
1632426000000|2021-09-23 19:40:00|9306|9301|9306|9301|9306.5|9301.5|9305.6|9300.6|8
1632426300000|2021-09-23 19:45:00|9306.1|9301.1|9307.1|9302.1|9307.3|9302.3|9306.1|9301.1|11
1632426600000|2021-09-23 19:50:00|9307.3|9302.3|9307|9302|9307.5|9302.5|9306.6|9301.6|18
1632426900000|2021-09-23 19:55:00|9306.8|9301.8|9308.6|9303.6|9309.1|9304.1|9306.8|9301.8|65
1632427200000|2021-09-23 20:00:00|9308.8|9303.8|9310.5|9305.5|9310.6|9305.6|9308.8|9303.8|75
1632427500000|2021-09-23 20:05:00|9310.6|9305.6|9310.8|9305.8|9311.5|9306.5|9310.5|9305.5|151
1632427800000|2021-09-23 20:10:00|9311|9306|9310|9305|9311|9306|9310|9305|48
1632428100000|2021-09-23 20:15:00|9310.3|9305.3|9310.8|9305.8|9311|9306|9310|9305|90
1632428400000|2021-09-23 20:20:00|9310.5|9305.5|9312.5|9307.5|9312.5|9307.5|9310.5|9305.5|41
1632428700000|2021-09-23 20:25:00|9312.1|9307.1|9311.1|9306.1|9312.1|9307.1|9311|9306|12
1632429000000|2021-09-23 20:30:00|9311|9306|9313|9308|9313|9308|9311|9306|33
1632429300000|2021-09-23 20:35:00|9313.3|9308.3|9313|9308|9314.3|9309.3|9312.5|9307.5|27
1632429600000|2021-09-23 20:40:00|9313.3|9308.3|9311.5|9306.5|9313.8|9308.8|9311.5|9306.5|16
1632429900000|2021-09-23 20:45:00|9311.8|9306.8|9312.5|9307.5|9312.5|9307.5|9311.3|9306.3|14
1632430200000|2021-09-23 20:50:00|9312.6|9307.6|9311.6|9306.6|9312.8|9307.8|9311.1|9306.1|11
1632430500000|2021-09-23 20:55:00|9311.4|9306.4|9312.1|9305.1|9312.8|9307.2|9311.3|9305.1|29
1632441600000|2021-09-24 00:00:00|9311.5|9306.5|9307.6|9302.6|9311.6|9306.6|9307.1|9302.1|60
1632441900000|2021-09-24 00:05:00|9307.3|9302.3|9306.6|9301.6|9307.6|9302.6|9306.6|9301.6|30
1632442200000|2021-09-24 00:10:00|9306.8|9301.8|9307.6|9302.6|9308.1|9303.1|9306.8|9301.8|25
1632442500000|2021-09-24 00:15:00|9307.3|9302.3|9306.6|9301.6|9307.6|9302.6|9306.6|9301.6|77
1632442800000|2021-09-24 00:20:00|9307.1|9302.1|9308|9303|9308.1|9303.1|9307.1|9302.1|45
1632443100000|2021-09-24 00:25:00|9308.1|9303.1|9309|9304|9309.6|9304.6|9307.8|9302.8|20
1632443400000|2021-09-24 00:30:00|9309.1|9304.1|9308.5|9303.5|9309.1|9304.1|9307.6|9302.6|20
1632443700000|2021-09-24 00:35:00|9308.6|9303.6|9307.6|9302.6|9308.6|9303.6|9307.1|9302.1|11
1632444000000|2021-09-24 00:40:00|9307.8|9302.8|9307.6|9302.6|9308.5|9303.5|9307.3|9302.3|20
1632444300000|2021-09-24 00:45:00|9307.3|9302.3|9307.1|9302.1|9308.1|9303.1|9307.1|9302.1|9
1632444600000|2021-09-24 00:50:00|9307.3|9302.3|9307.1|9302.1|9308.5|9303.5|9307.1|9302.1|38
1632444900000|2021-09-24 00:55:00|9307.3|9302.3|9306.8|9301.8|9307.6|9302.6|9306.1|9301.1|20
1632445200000|2021-09-24 01:00:00|9307|9302|9309.1|9304.1|9309.3|9304.3|9306.6|9301.6|4
1632445500000|2021-09-24 01:05:00|9309|9304|9309.5|9304.5|9309.6|9304.6|9308.6|9303.6|28
1632445800000|2021-09-24 01:10:00|9309.6|9304.6|9309.5|9304.5|9310.6|9305.6|9309|9304|17
1632446100000|2021-09-24 01:15:00|9309.3|9304.3|9309|9304|9309.5|9304.5|9308.6|9303.6|11
1632446400000|2021-09-24 01:20:00|9308.8|9303.8|9309|9304|9309.1|9304.1|9308.1|9303.1|10
1632446700000|2021-09-24 01:25:00|9308.8|9303.8|9309.6|9304.6|9310.3|9305.3|9308.6|9303.6|24
1632447000000|2021-09-24 01:30:00|9309.5|9304.5|9310.6|9305.6|9310.8|9305.8|9309.1|9304.1|22
1632447300000|2021-09-24 01:35:00|9310.3|9305.3|9309.1|9304.1|9310.8|9305.8|9309|9304|4
1632447600000|2021-09-24 01:40:00|9309|9304|9309|9304|9309.5|9304.5|9308.8|9303.8|10
1632447900000|2021-09-24 01:45:00|9309.2|9304.2|9310|9305|9310.5|9305.5|9309.2|9304.2|23
1632448200000|2021-09-24 01:50:00|9309.8|9304.8|9310.1|9305.1|9310.3|9305.3|9309.3|9304.3|22
1632448500000|2021-09-24 01:55:00|9310|9305|9313|9308|9313.2|9308.2|9310|9305|193
1632448800000|2021-09-24 02:00:00|9312.6|9307.6|9312.5|9307.5|9312.7|9307.7|9312|9307|30
1632449100000|2021-09-24 02:05:00|9312.3|9307.3|9311.6|9306.6|9313|9308|9311.6|9306.6|25
1632449400000|2021-09-24 02:10:00|9311.8|9306.8|9313.5|9308.5|9314|9309|9311.6|9306.6|23
1632449700000|2021-09-24 02:15:00|9313.7|9308.7|9313.6|9308.6|9314.2|9309.2|9313|9308|1
1632450000000|2021-09-24 02:20:00|9313.8|9308.8|9313.1|9308.1|9313.8|9308.8|9313.1|9308.1|11
1632450300000|2021-09-24 02:25:00|9313.3|9308.3|9312.6|9307.6|9313.5|9308.5|9312.6|9307.6|4
1632450600000|2021-09-24 02:30:00|9312.8|9307.8|9312.1|9307.1|9313|9308|9312|9307|6
1632450900000|2021-09-24 02:35:00|9312|9307|9313|9308|9313.5|9308.5|9312|9307|13
1632451200000|2021-09-24 02:40:00|9313.1|9308.1|9312.5|9307.5|9313.5|9308.5|9312.5|9307.5|43
1632451500000|2021-09-24 02:45:00|9312.3|9307.3|9313|9308|9313|9308|9312.1|9307.1|17
1632451800000|2021-09-24 02:50:00|9313.1|9308.1|9313.5|9308.5|9314|9309|9313.1|9308.1|84
1632452100000|2021-09-24 02:55:00|9313|9308|9313|9308|9313.5|9308.5|9313|9308|10
1632452400000|2021-09-24 03:00:00|9313.3|9308.3|9313|9308|9313.7|9308.7|9312.8|9307.8|11
1632452700000|2021-09-24 03:05:00|9312.8|9307.8|9313|9308|9313.5|9308.5|9312.5|9307.5|11
1632453000000|2021-09-24 03:10:00|9313.3|9308.3|9313|9308|9313.3|9308.3|9312.5|9307.5|3
1632453300000|2021-09-24 03:15:00|9312.8|9307.8|9312|9307|9313|9308|9312|9307|11
1632453600000|2021-09-24 03:20:00|9311.5|9306.5|9311.5|9306.5|9312.8|9307.8|9311.5|9306.5|15
1632453900000|2021-09-24 03:25:00|9312|9307|9312|9307|9312.5|9307.5|9311.5|9306.5|29
1632454200000|2021-09-24 03:30:00|9312.3|9307.3|9311.5|9306.5|9312.5|9307.5|9311.3|9306.3|10
1632454500000|2021-09-24 03:35:00|9311.3|9306.3|9311.8|9306.8|9312|9307|9311|9306|7
1632454800000|2021-09-24 03:40:00|9312|9307|9311.8|9306.8|9312|9307|9311|9306|2
1632455100000|2021-09-24 03:45:00|9312|9307|9312|9307|9312.5|9307.5|9311.8|9306.8|8
1632455400000|2021-09-24 03:50:00|9312.3|9307.3|9313|9308|9313|9308|9312|9307|25
1632455700000|2021-09-24 03:55:00|9312.8|9307.8|9312.5|9307.5|9313|9308|9312|9307|13
1632456000000|2021-09-24 04:00:00|9312.8|9307.8|9312.3|9307.3|9313|9308|9311.8|9306.8|11
1632456300000|2021-09-24 04:05:00|9312.5|9307.5|9312|9307|9312.5|9307.5|9312|9307|3
1632456600000|2021-09-24 04:10:00|9312.5|9307.5|9312|9307|9312.5|9307.5|9311.5|9306.5|18
1632456900000|2021-09-24 04:15:00|9312.3|9307.3|9312|9307|9312.8|9307.8|9312|9307|3
1632457200000|2021-09-24 04:20:00|9311.8|9306.8|9312|9307|9312.5|9307.5|9311.8|9306.8|2
1632457500000|2021-09-24 04:25:00|9312.3|9307.3|9312|9307|9312.5|9307.5|9312|9307|2
1632457800000|2021-09-24 04:30:00|9311.8|9306.8|9313|9308|9313|9308|9311.5|9306.5|20
1632458100000|2021-09-24 04:35:00|9312.5|9307.5|9313.8|9308.8|9313.8|9308.8|9312.5|9307.5|44
1632458400000|2021-09-24 04:40:00|9313.5|9308.5|9314|9309|9314|9309|9313.5|9308.5|0
1632458700000|2021-09-24 04:45:00|9313.8|9308.8|9314|9309|9314|9309|9313.8|9308.8|22
1632459000000|2021-09-24 04:50:00|9314.5|9309.5|9315|9310|9315|9310|9314|9309|7
1632459300000|2021-09-24 04:55:00|9315.5|9310.5|9315.5|9310.5|9316|9311|9315.3|9310.3|41
1632459600000|2021-09-24 05:00:00|9315|9310|9315.5|9310.5|9316|9311|9314.8|9309.8|58
1632459900000|2021-09-24 05:05:00|9315.3|9310.3|9315.8|9310.8|9316.2|9311.2|9315|9310|18
1632460200000|2021-09-24 05:10:00|9316|9311|9314.5|9309.5|9316.3|9311.3|9314.5|9309.5|5
1632460500000|2021-09-24 05:15:00|9314.8|9309.8|9316|9311|9316|9311|9314.8|9309.8|3
1632460800000|2021-09-24 05:20:00|9315.8|9310.8|9314.5|9309.5|9316|9311|9314|9309|12
1632461100000|2021-09-24 05:25:00|9314.8|9309.8|9315|9310|9316|9311|9314.5|9309.5|7
1632461400000|2021-09-24 05:30:00|9315.3|9310.3|9314|9309|9315.5|9310.5|9314|9309|11
1632461700000|2021-09-24 05:35:00|9314.3|9309.3|9315|9310|9315.3|9310.3|9314|9309|6
1632462000000|2021-09-24 05:40:00|9314.8|9309.8|9316|9311|9316|9311|9314.5|9309.5|35
1632462300000|2021-09-24 05:45:00|9316.3|9311.3|9315.5|9310.5|9316.5|9311.5|9315|9310|14
1632462600000|2021-09-24 05:50:00|9315.3|9310.3|9315.5|9310.5|9316|9311|9314.5|9309.5|11
1632462900000|2021-09-24 05:55:00|9315.1|9310.1|9316|9311|9316.5|9311.5|9314.8|9309.8|24
1632463200000|2021-09-24 06:00:00|9316.3|9311.3|9313|9308|9316.3|9311.3|9313|9308|90
1632463500000|2021-09-24 06:05:00|9313.3|9308.3|9316|9311|9316|9311|9313|9308|10
1632463800000|2021-09-24 06:10:00|9316.2|9311.2|9314.8|9309.8|9316.4|9311.4|9314.5|9309.5|11
1632464100000|2021-09-24 06:15:00|9315|9310|9316|9311|9316.4|9311.4|9315|9310|8
1632464400000|2021-09-24 06:20:00|9316.2|9311.2|9316|9311|9316.7|9311.7|9315.5|9310.5|24
1632464700000|2021-09-24 06:25:00|9316.4|9311.4|9316.4|9311.4|9316.9|9311.9|9315.3|9310.3|9
1632465000000|2021-09-24 06:30:00|9316.7|9311.7|9314|9309|9316.9|9311.9|9313.5|9308.5|24
1632465300000|2021-09-24 06:35:00|9313.8|9308.8|9317.3|9312.3|9317.5|9312.5|9313.8|9308.8|14
1632465600000|2021-09-24 06:40:00|9317|9312|9317.8|9312.8|9318|9313|9316.5|9311.5|17
1632465900000|2021-09-24 06:45:00|9318|9313|9319.5|9314.5|9319.5|9314.5|9318|9313|41
1632466200000|2021-09-24 06:50:00|9319.3|9314.3|9319.5|9314.5|9320.5|9315.5|9318.5|9313.5|35
1632466500000|2021-09-24 06:55:00|9319.3|9314.3|9318|9313|9319.5|9314.5|9317.5|9312.5|67
1632466800000|2021-09-24 07:00:00|9317.8|9312.8|9319.5|9314.5|9321|9316|9317.5|9312.5|182
1632467100000|2021-09-24 07:05:00|9319.3|9314.3|9320.6|9315.6|9321.5|9316.5|9319.3|9314.3|84
1632467400000|2021-09-24 07:10:00|9320.5|9315.5|9320|9315|9321|9316|9319.5|9314.5|29
1632467700000|2021-09-24 07:15:00|9320.2|9315.2|9319|9314|9321|9316|9318.5|9313.5|20
1632468000000|2021-09-24 07:20:00|9319.3|9314.3|9318|9313|9319.5|9314.5|9317.8|9312.8|21
1632468300000|2021-09-24 07:25:00|9317.5|9312.5|9317|9312|9318|9313|9315.5|9310.5|41
1632468600000|2021-09-24 07:30:00|9317.2|9312.2|9315.8|9310.8|9318|9313|9315.5|9310.5|49
1632468900000|2021-09-24 07:35:00|9315.5|9310.5|9316.5|9311.5|9316.5|9311.5|9314.5|9309.5|19
1632469200000|2021-09-24 07:40:00|9316.9|9311.9|9317|9312|9317.7|9312.7|9316.8|9311.8|30
1632469500000|2021-09-24 07:45:00|9317.3|9312.3|9318.3|9313.3|9319.5|9314.5|9317|9312|36
1632469800000|2021-09-24 07:50:00|9318|9313|9315.5|9310.5|9318|9313|9315.3|9310.3|27
1632470100000|2021-09-24 07:55:00|9315.8|9310.8|9316.3|9311.3|9316.5|9311.5|9314.3|9309.3|23
1632470400000|2021-09-24 08:00:00|9316.5|9311.5|9315.8|9310.8|9317.5|9312.5|9314.5|9309.5|26
1632470700000|2021-09-24 08:05:00|9315.5|9310.5|9318|9313|9318.3|9313.3|9315.5|9310.5|41
1632471000000|2021-09-24 08:10:00|9317.8|9312.8|9318|9313|9318.3|9313.3|9315.8|9310.8|49
1632471300000|2021-09-24 08:15:00|9318.4|9313.4|9319.5|9314.5|9319.5|9314.5|9317|9312|52
1632471600000|2021-09-24 08:20:00|9319.8|9314.8|9318|9313|9319.8|9314.8|9317.8|9312.8|23
1632471900000|2021-09-24 08:25:00|9317.8|9312.8|9317|9312|9318|9313|9316.5|9311.5|39
1632472200000|2021-09-24 08:30:00|9316.8|9311.8|9315.8|9310.8|9317|9312|9315|9310|83
1632472500000|2021-09-24 08:35:00|9316|9311|9318.5|9313.5|9319|9314|9315.8|9310.8|49
1632472800000|2021-09-24 08:40:00|9318.7|9313.7|9318.5|9313.5|9319.5|9314.5|9318|9313|12
1632473100000|2021-09-24 08:45:00|9318.3|9313.3|9315.8|9310.8|9318.5|9313.5|9315.5|9310.5|15
1632473400000|2021-09-24 08:50:00|9315.5|9310.5|9315.5|9310.5|9316|9311|9314.8|9309.8|24
1632473700000|2021-09-24 08:55:00|9315.3|9310.3|9315.5|9310.5|9317|9312|9315.3|9310.3|32
1632474000000|2021-09-24 09:00:00|9315|9310|9315.5|9310.5|9317|9312|9315|9310|18
1632474300000|2021-09-24 09:05:00|9316|9311|9316|9311|9316.5|9311.5|9315|9310|3
1632474600000|2021-09-24 09:10:00|9315.8|9310.8|9315.5|9310.5|9316.5|9311.5|9314.5|9309.5|47
1632474900000|2021-09-24 09:15:00|9315.8|9310.8|9316.5|9311.5|9316.5|9311.5|9315.5|9310.5|10
1632475200000|2021-09-24 09:20:00|9316.3|9311.3|9317|9312|9317.5|9312.5|9315.5|9310.5|7
1632475500000|2021-09-24 09:25:00|9317.3|9312.3|9317.3|9312.3|9317.8|9312.8|9316.5|9311.5|7
1632475800000|2021-09-24 09:30:00|9317.5|9312.5|9317|9312|9317.5|9312.5|9316|9311|11
1632476100000|2021-09-24 09:35:00|9316.8|9311.8|9316|9311|9317|9312|9315.5|9310.5|11
1632476400000|2021-09-24 09:40:00|9316.3|9311.3|9317.3|9312.3|9318|9313|9316.3|9311.3|10
1632476700000|2021-09-24 09:45:00|9317.5|9312.5|9317|9312|9317.5|9312.5|9316.5|9311.5|60
1632477000000|2021-09-24 09:50:00|9316.8|9311.8|9316.5|9311.5|9317|9312|9315|9310|44
1632477300000|2021-09-24 09:55:00|9316.3|9311.3|9317|9312|9317.5|9312.5|9315.8|9310.8|26
1632477600000|2021-09-24 10:00:00|9317.2|9312.2|9318.5|9313.5|9319|9314|9317|9312|19
1632477900000|2021-09-24 10:05:00|9318.7|9313.7|9319.2|9314.2|9319.5|9314.5|9318.5|9313.5|17
1632478200000|2021-09-24 10:10:00|9319|9314|9318.5|9313.5|9319.5|9314.5|9318|9313|17
1632478500000|2021-09-24 10:15:00|9318.2|9313.2|9318.8|9313.8|9319|9314|9318|9313|16
1632478800000|2021-09-24 10:20:00|9318.7|9313.7|9317.5|9312.5|9319|9314|9317.5|9312.5|11
1632479100000|2021-09-24 10:25:00|9317.7|9312.7|9315|9310|9317.7|9312.7|9314.5|9309.5|55
1632479400000|2021-09-24 10:30:00|9315.2|9310.2|9317|9312|9318|9313|9315.2|9310.2|12
1632479700000|2021-09-24 10:35:00|9317.2|9312.2|9318.5|9313.5|9319|9314|9317|9312|6
1632480000000|2021-09-24 10:40:00|9318.7|9313.7|9319.5|9314.5|9321|9316|9318.5|9313.5|56
1632480300000|2021-09-24 10:45:00|9319.3|9314.3|9318|9313|9320|9315|9317.6|9312.6|34
1632480600000|2021-09-24 10:50:00|9317.5|9312.5|9318|9313|9318|9313|9317.5|9312.5|8
1632480900000|2021-09-24 10:55:00|9318.5|9313.5|9318|9313|9319|9314|9318|9313|18
1632481200000|2021-09-24 11:00:00|9317.7|9312.7|9316.5|9311.5|9318|9313|9316.1|9311.1|339
1632481500000|2021-09-24 11:05:00|9316.6|9311.6|9320|9315|9320|9315|9316.5|9311.5|73
1632481800000|2021-09-24 11:10:00|9320.2|9315.2|9325.5|9320.5|9325.5|9320.5|9320|9315|329
1632482100000|2021-09-24 11:15:00|9325|9320|9327.5|9322.5|9328|9323|9325|9320|354
1632482400000|2021-09-24 11:20:00|9327.2|9322.2|9327.4|9322.4|9327.4|9322.4|9325|9320|37
1632482700000|2021-09-24 11:25:00|9327.5|9322.5|9326.8|9321.8|9329|9324|9326.5|9321.5|52
1632483000000|2021-09-24 11:30:00|9326.7|9321.7|9328|9323|9329|9324|9326.7|9321.7|20
1632483300000|2021-09-24 11:35:00|9328.1|9323.1|9330.3|9325.3|9330.5|9325.5|9327.5|9322.5|108
1632483600000|2021-09-24 11:40:00|9330.2|9325.2|9334|9329|9334.4|9329.4|9330|9325|91
1632483900000|2021-09-24 11:45:00|9333.8|9328.8|9331|9326|9334|9329|9330.7|9325.7|178
1632484200000|2021-09-24 11:50:00|9330.8|9325.8|9332.3|9327.3|9332.5|9327.5|9330|9325|102
1632484500000|2021-09-24 11:55:00|9332.2|9327.2|9334.5|9329.5|9335|9330|9332|9327|59
1632484800000|2021-09-24 12:00:00|9334.2|9329.2|9332|9327|9334.5|9329.5|9331.5|9326.5|97
1632485100000|2021-09-24 12:05:00|9332.5|9327.5|9332.5|9327.5|9333.5|9328.5|9332|9327|45
1632485400000|2021-09-24 12:10:00|9332.3|9327.3|9331.4|9326.4|9332.7|9327.7|9330.7|9325.7|54
1632485700000|2021-09-24 12:15:00|9331.5|9326.5|9332.7|9327.7|9332.9|9327.9|9331|9326|20
1632486000000|2021-09-24 12:20:00|9332.5|9327.5|9334|9329|9335|9330|9332|9327|56
1632486300000|2021-09-24 12:25:00|9333.7|9328.7|9333.5|9328.5|9334.5|9329.5|9333|9328|51
1632486600000|2021-09-24 12:30:00|9333.9|9328.9|9338.5|9333.5|9339|9334|9333.5|9328.5|207
1632486900000|2021-09-24 12:35:00|9338.9|9333.9|9337.8|9332.8|9339.2|9334.2|9337|9332|106
1632487200000|2021-09-24 12:40:00|9337.7|9332.7|9338|9333|9338.5|9333.5|9337|9332|33
1632487500000|2021-09-24 12:45:00|9338.2|9333.2|9339.5|9334.5|9339.5|9334.5|9337.5|9332.5|75
1632487800000|2021-09-24 12:50:00|9339.1|9334.1|9336.3|9331.3|9339.2|9334.2|9336|9331|57
1632488100000|2021-09-24 12:55:00|9336.2|9331.2|9340|9335|9340|9335|9336|9331|66
1632488400000|2021-09-24 13:00:00|9340.5|9335.5|9342.5|9337.5|9342.5|9337.5|9339.8|9334.8|217
1632488700000|2021-09-24 13:05:00|9342|9337|9342|9337|9343.5|9338.5|9341|9336|143
1632489000000|2021-09-24 13:10:00|9342.1|9337.1|9340.3|9335.3|9343|9338|9340|9335|95
1632489300000|2021-09-24 13:15:00|9340.5|9335.5|9338.3|9333.3|9341.5|9336.5|9338.3|9333.3|119
1632489600000|2021-09-24 13:20:00|9338.1|9333.1|9336.1|9331.1|9338.6|9333.6|9336|9331|81
1632489900000|2021-09-24 13:25:00|9336|9331|9334.6|9329.6|9336|9331|9334.1|9329.1|126
1632490200000|2021-09-24 13:30:00|9334.5|9329.5|9330.5|9325.5|9335.1|9330.1|9330.1|9325.1|430
1632490500000|2021-09-24 13:35:00|9330.3|9325.3|9331.6|9326.6|9331.6|9326.6|9329.6|9324.6|266
1632490800000|2021-09-24 13:40:00|9332|9327|9334.5|9329.5|9336|9331|9330.6|9325.6|120
1632491100000|2021-09-24 13:45:00|9334.6|9329.6|9336.1|9331.1|9337.1|9332.1|9334.6|9329.6|136
1632491400000|2021-09-24 13:50:00|9335.8|9330.8|9335.6|9330.6|9336|9331|9332.1|9327.1|84
1632491700000|2021-09-24 13:55:00|9335.8|9330.8|9334|9329|9336|9331|9332.8|9327.8|61
1632492000000|2021-09-24 14:00:00|9334.1|9329.1|9331.1|9326.1|9334.1|9329.1|9330.1|9325.1|143
1632492300000|2021-09-24 14:05:00|9330.6|9325.6|9338.3|9333.3|9339|9334|9330.6|9325.6|117
1632492600000|2021-09-24 14:10:00|9338.1|9333.1|9337|9332|9339|9334|9336.5|9331.5|51
1632492900000|2021-09-24 14:15:00|9337.5|9332.5|9338.6|9333.6|9340.2|9335.2|9336.1|9331.1|72
1632493200000|2021-09-24 14:20:00|9338.5|9333.5|9336.3|9331.3|9339|9334|9335.8|9330.8|105
1632493500000|2021-09-24 14:25:00|9336.1|9331.1|9336.5|9331.5|9338.5|9333.5|9335.6|9330.6|76
1632493800000|2021-09-24 14:30:00|9336.3|9331.3|9337.5|9332.5|9337.5|9332.5|9335.6|9330.6|53
1632494100000|2021-09-24 14:35:00|9337.7|9332.7|9338.7|9333.7|9338.7|9333.7|9337|9332|36
1632494400000|2021-09-24 14:40:00|9338.8|9333.8|9337.6|9332.6|9339|9334|9336.8|9331.8|47
1632494700000|2021-09-24 14:45:00|9337.8|9332.8|9339.5|9334.5|9340|9335|9337|9332|126
1632495000000|2021-09-24 14:50:00|9339.7|9334.7|9339.3|9334.3|9340.7|9335.7|9338.5|9333.5|58
1632495300000|2021-09-24 14:55:00|9339.1|9334.1|9336|9331|9339.1|9334.1|9333.6|9328.6|127
1632495600000|2021-09-24 15:00:00|9336.1|9331.1|9332.5|9327.5|9337|9332|9332|9327|142
1632495900000|2021-09-24 15:05:00|9332.7|9327.7|9333.5|9328.5|9335|9330|9332.7|9327.7|115
1632496200000|2021-09-24 15:10:00|9334|9329|9334.5|9329.5|9335|9330|9333|9328|112
1632496500000|2021-09-24 15:15:00|9335|9330|9336.5|9331.5|9336.5|9331.5|9334.8|9329.8|102
1632496800000|2021-09-24 15:20:00|9336.7|9331.7|9338.3|9333.3|9338.5|9333.5|9336|9331|95
1632497100000|2021-09-24 15:25:00|9338.2|9333.2|9337.5|9332.5|9339|9334|9337.5|9332.5|117
1632497400000|2021-09-24 15:30:00|9337.7|9332.7|9338.5|9333.5|9338.5|9333.5|9337|9332|88
1632497700000|2021-09-24 15:35:00|9339|9334|9338|9333|9340|9335|9337|9332|69
1632498000000|2021-09-24 15:40:00|9337.8|9332.8|9336.5|9331.5|9338|9333|9335.8|9330.8|22
1632498300000|2021-09-24 15:45:00|9336.3|9331.3|9335|9330|9337|9332|9334.5|9329.5|28
1632498600000|2021-09-24 15:50:00|9334.8|9329.8|9334|9329|9335|9330|9333.5|9328.5|612
1632498900000|2021-09-24 15:55:00|9334.5|9329.5|9334|9329|9334.5|9329.5|9333|9328|166
1632499200000|2021-09-24 16:00:00|9333.8|9328.8|9332|9327|9334.5|9329.5|9332|9327|121
1632499500000|2021-09-24 16:05:00|9332.2|9327.2|9331|9326|9332.5|9327.5|9331|9326|40
1632499800000|2021-09-24 16:10:00|9330.8|9325.8|9329.8|9324.8|9331|9326|9329.3|9324.3|252
1632500100000|2021-09-24 16:15:00|9329.5|9324.5|9328|9323|9330|9325|9327.5|9322.5|68
1632500400000|2021-09-24 16:20:00|9327.8|9322.8|9327|9322|9328|9323|9325.8|9320.8|120
1632500700000|2021-09-24 16:25:00|9326.8|9321.8|9326|9321|9327|9322|9325.5|9320.5|23
1632501000000|2021-09-24 16:30:00|9325.5|9320.5|9328|9323|9328|9323|9325.5|9320.5|40
1632501300000|2021-09-24 16:35:00|9327.8|9322.8|9330|9325|9330.4|9325.4|9327.8|9322.8|55
1632501600000|2021-09-24 16:40:00|9329.9|9324.9|9330|9325|9330|9325|9329|9324|8
1632501900000|2021-09-24 16:45:00|9329.8|9324.8|9329.5|9324.5|9330.5|9325.5|9329|9324|58
1632502200000|2021-09-24 16:50:00|9329.3|9324.3|9332|9327|9332.2|9327.2|9329.2|9324.2|88
1632502500000|2021-09-24 16:55:00|9331.8|9326.8|9332.5|9327.5|9333.5|9328.5|9331.7|9326.7|265
1632502800000|2021-09-24 17:00:00|9332.7|9327.7|9334|9329|9334|9329|9332.5|9327.5|25
1632503100000|2021-09-24 17:05:00|9333.8|9328.8|9332.5|9327.5|9333.9|9328.9|9332.2|9327.2|18
1632503400000|2021-09-24 17:10:00|9332.3|9327.3|9332.5|9327.5|9332.5|9327.5|9331.5|9326.5|10
1632503700000|2021-09-24 17:15:00|9332.3|9327.3|9331|9326|9332.5|9327.5|9330.5|9325.5|16
1632504000000|2021-09-24 17:20:00|9330.8|9325.8|9330.5|9325.5|9331|9326|9330|9325|30
1632504300000|2021-09-24 17:25:00|9330.7|9325.7|9331|9326|9331.5|9326.5|9330.5|9325.5|8
1632504600000|2021-09-24 17:30:00|9330.7|9325.7|9332|9327|9332.5|9327.5|9330.7|9325.7|36
1632504900000|2021-09-24 17:35:00|9332.2|9327.2|9331|9326|9333|9328|9331|9326|154
1632505200000|2021-09-24 17:40:00|9331.2|9326.2|9332|9327|9332.5|9327.5|9331|9326|69
1632505500000|2021-09-24 17:45:00|9332.2|9327.2|9332.5|9327.5|9332.5|9327.5|9331.5|9326.5|6
1632505800000|2021-09-24 17:50:00|9332.3|9327.3|9333|9328|9333|9328|9332|9327|9
1632506100000|2021-09-24 17:55:00|9333.2|9328.2|9333.5|9328.5|9333.5|9328.5|9332.7|9327.7|14
1632506400000|2021-09-24 18:00:00|9333.2|9328.2|9334|9329|9334|9329|9332.8|9327.8|49
1632506700000|2021-09-24 18:05:00|9333.5|9328.5|9334.3|9329.3|9334.5|9329.5|9332.5|9327.5|10
1632507000000|2021-09-24 18:10:00|9334.2|9329.2|9333.4|9328.4|9334.2|9329.2|9332.5|9327.5|8
1632507300000|2021-09-24 18:15:00|9333.5|9328.5|9334.9|9329.9|9335|9330|9333.2|9328.2|5
1632507600000|2021-09-24 18:20:00|9335|9330|9335.5|9330.5|9335.5|9330.5|9335|9330|7
1632507900000|2021-09-24 18:25:00|9335.3|9330.3|9333.7|9328.7|9335.3|9330.3|9333.5|9328.5|15
1632508200000|2021-09-24 18:30:00|9333.9|9328.9|9334.2|9329.2|9334.9|9329.9|9333.5|9328.5|6
1632508500000|2021-09-24 18:35:00|9334|9329|9334.5|9329.5|9334.7|9329.7|9333.5|9328.5|8
1632508800000|2021-09-24 18:40:00|9334.7|9329.7|9335|9330|9335.5|9330.5|9334.5|9329.5|8
1632509100000|2021-09-24 18:45:00|9334.7|9329.7|9334.5|9329.5|9335|9330|9334.5|9329.5|4
1632509400000|2021-09-24 18:50:00|9334.7|9329.7|9335|9330|9335|9330|9334|9329|30
1632509700000|2021-09-24 18:55:00|9334.7|9329.7|9335|9330|9335.5|9330.5|9334.5|9329.5|395
1632510000000|2021-09-24 19:00:00|9334.5|9329.5|9334.5|9329.5|9335.5|9330.5|9334.2|9329.2|95
1632510300000|2021-09-24 19:05:00|9334.3|9329.3|9334.5|9329.5|9334.5|9329.5|9334|9329|17
1632510600000|2021-09-24 19:10:00|9334.7|9329.7|9334.7|9329.7|9335.5|9330.5|9334.5|9329.5|10
1632510900000|2021-09-24 19:15:00|9334.9|9329.9|9334.5|9329.5|9335|9330|9334|9329|28
1632511200000|2021-09-24 19:20:00|9334.7|9329.7|9334|9329|9335|9330|9333.7|9328.7|24
1632511500000|2021-09-24 19:25:00|9333.8|9328.8|9333.5|9328.5|9334|9329|9333.5|9328.5|17
1632511800000|2021-09-24 19:30:00|9333|9328|9333|9328|9333.2|9328.2|9333|9328|45
1632512100000|2021-09-24 19:35:00|9333.4|9328.4|9333.5|9328.5|9334|9329|9333.3|9328.3|61
1632512400000|2021-09-24 19:40:00|9333.2|9328.2|9333|9328|9333.5|9328.5|9333|9328|19
1632512700000|2021-09-24 19:45:00|9333.2|9328.2|9333.5|9328.5|9334|9329|9333|9328|2
1632513000000|2021-09-24 19:50:00|9333.7|9328.7|9333|9328|9334.5|9329.5|9333|9328|49
1632513300000|2021-09-24 19:55:00|9333.2|9328.2|9333|9328|9334|9329|9332.5|9327.5|32
1632513600000|2021-09-24 20:00:00|9332.8|9327.8|9332.5|9327.5|9333|9328|9332|9327|107
1632513900000|2021-09-24 20:05:00|9332.9|9327.9|9331.2|9326.2|9332.9|9327.9|9331|9326|18
1632514200000|2021-09-24 20:10:00|9331|9326|9330.5|9325.5|9331.2|9326.2|9330.5|9325.5|9
1632514500000|2021-09-24 20:15:00|9330.2|9325.2|9329.2|9324.2|9330.2|9325.2|9329|9324|131
1632514800000|2021-09-24 20:20:00|9329.3|9324.3|9329.2|9324.2|9329.3|9324.3|9328.5|9323.5|18
1632515100000|2021-09-24 20:25:00|9329.4|9324.4|9329|9324|9329.5|9324.5|9328.5|9323.5|13
1632515400000|2021-09-24 20:30:00|9328.8|9323.8|9328.8|9323.8|9329|9324|9328|9323|20
1632515700000|2021-09-24 20:35:00|9329|9324|9328.5|9323.5|9329|9324|9328|9323|6
1632516000000|2021-09-24 20:40:00|9328.3|9323.3|9328.3|9323.3|9328.5|9323.5|9328|9323|21
1632516300000|2021-09-24 20:45:00|9328.5|9323.5|9330|9325|9330.5|9325.5|9328.3|9323.3|60
1632516600000|2021-09-24 20:50:00|9329.8|9324.8|9329|9324|9330|9325|9328.8|9323.8|27
1632516900000|2021-09-24 20:55:00|9328.8|9323.8|9329|9324|9329.5|9324.5|9328|9323|23
1632700800000|2021-09-27 00:00:00|9328.2|9323.2|9327.7|9322.7|9328.9|9323.9|9327.4|9322.4|130
1632701100000|2021-09-27 00:05:00|9327.9|9322.9|9328.4|9323.4|9329.4|9324.4|9327.7|9322.7|12
1632701400000|2021-09-27 00:10:00|9328.2|9323.2|9324.9|9319.9|9328.4|9323.4|9324.9|9319.9|17
1632701700000|2021-09-27 00:15:00|9325|9320|9325.4|9320.4|9326.4|9321.4|9324.9|9319.9|49
1632702000000|2021-09-27 00:20:00|9324.9|9319.9|9327.4|9322.4|9327.4|9322.4|9324.9|9319.9|20
1632702300000|2021-09-27 00:25:00|9327.2|9322.2|9327.4|9322.4|9327.9|9322.9|9326.9|9321.9|26
1632702600000|2021-09-27 00:30:00|9326.9|9321.9|9327.9|9322.9|9327.9|9322.9|9326.4|9321.4|15
1632702900000|2021-09-27 00:35:00|9327.7|9322.7|9326.7|9321.7|9328.1|9323.1|9326.7|9321.7|11
1632703200000|2021-09-27 00:40:00|9326.9|9321.9|9325.9|9320.9|9326.9|9321.9|9325.7|9320.7|92
1632703500000|2021-09-27 00:45:00|9326|9321|9327.4|9322.4|9327.4|9322.4|9325.9|9320.9|34
1632703800000|2021-09-27 00:50:00|9327.2|9322.2|9327.9|9322.9|9328.7|9323.7|9326.7|9321.7|38
1632704100000|2021-09-27 00:55:00|9328.1|9323.1|9329.9|9324.9|9330.1|9325.1|9327.7|9322.7|41
1632704400000|2021-09-27 01:00:00|9329.7|9324.7|9329.6|9324.6|9329.9|9324.9|9328.9|9323.9|61
1632704700000|2021-09-27 01:05:00|9329.4|9324.4|9327.9|9322.9|9329.4|9324.4|9327.4|9322.4|14
1632705000000|2021-09-27 01:10:00|9327.7|9322.7|9327.9|9322.9|9327.9|9322.9|9327.4|9322.4|28
1632705300000|2021-09-27 01:15:00|9327.7|9322.7|9325.2|9320.2|9327.9|9322.9|9324.9|9319.9|17
1632705600000|2021-09-27 01:20:00|9324.9|9319.9|9323.9|9318.9|9325.1|9320.1|9323.9|9318.9|254
1632705900000|2021-09-27 01:25:00|9324.1|9319.1|9324.4|9319.4|9324.4|9319.4|9323.9|9318.9|5
1632706200000|2021-09-27 01:30:00|9324.2|9319.2|9322.4|9317.4|9324.6|9319.6|9322.4|9317.4|216
1632706500000|2021-09-27 01:35:00|9322.7|9317.7|9322.4|9317.4|9322.9|9317.9|9322.2|9317.2|48
1632706800000|2021-09-27 01:40:00|9322.2|9317.2|9322.4|9317.4|9322.9|9317.9|9321.9|9316.9|25
1632707100000|2021-09-27 01:45:00|9322.6|9317.6|9321.9|9316.9|9323.1|9318.1|9321.9|9316.9|17
1632707400000|2021-09-27 01:50:00|9322.1|9317.1|9321.9|9316.9|9322.4|9317.4|9321.9|9316.9|13
1632707700000|2021-09-27 01:55:00|9321.7|9316.7|9322.9|9317.9|9322.9|9317.9|9321.4|9316.4|44
1632708000000|2021-09-27 02:00:00|9322.7|9317.7|9322.9|9317.9|9323.1|9318.1|9321.9|9316.9|124
1632708300000|2021-09-27 02:05:00|9322.4|9317.4|9324.1|9319.1|9324.4|9319.4|9321.9|9316.9|99
1632708600000|2021-09-27 02:10:00|9324.3|9319.3|9325.4|9320.4|9325.4|9320.4|9323.9|9318.9|22
1632708900000|2021-09-27 02:15:00|9325.2|9320.2|9326.1|9321.1|9326.4|9321.4|9324.9|9319.9|4
1632709200000|2021-09-27 02:20:00|9326.4|9321.4|9327.8|9322.8|9327.8|9322.8|9326.1|9321.1|793
1632709500000|2021-09-27 02:25:00|9327.4|9322.4|9327.8|9322.8|9328.3|9323.3|9327.3|9322.3|43
1632709800000|2021-09-27 02:30:00|9327.6|9322.6|9328.3|9323.3|9328.3|9323.3|9327.6|9322.6|14
1632710100000|2021-09-27 02:35:00|9328.1|9323.1|9327.4|9322.4|9328.1|9323.1|9327.3|9322.3|12
1632710400000|2021-09-27 02:40:00|9327.6|9322.6|9326.9|9321.9|9327.6|9322.6|9326.6|9321.6|4
1632710700000|2021-09-27 02:45:00|9326.6|9321.6|9325.9|9320.9|9326.9|9321.9|9325.6|9320.6|6
1632711000000|2021-09-27 02:50:00|9325.8|9320.8|9326.8|9321.8|9326.8|9321.8|9325.6|9320.6|26
1632711300000|2021-09-27 02:55:00|9326.6|9321.6|9327.8|9322.8|9327.8|9322.8|9326.3|9321.3|22
1632711600000|2021-09-27 03:00:00|9327.9|9322.9|9327.6|9322.6|9328.3|9323.3|9327.6|9322.6|0
1632711900000|2021-09-27 03:05:00|9327.4|9322.4|9325.9|9320.9|9327.6|9322.6|9325.9|9320.9|14
1632712200000|2021-09-27 03:10:00|9326.3|9321.3|9325.8|9320.8|9326.6|9321.6|9325.3|9320.3|8
1632712500000|2021-09-27 03:15:00|9325.9|9320.9|9324.8|9319.8|9325.9|9320.9|9324.8|9319.8|58
1632712800000|2021-09-27 03:20:00|9324.6|9319.6|9324.9|9319.9|9325.3|9320.3|9324.1|9319.1|6
1632713100000|2021-09-27 03:25:00|9324.8|9319.8|9324.8|9319.8|9325.3|9320.3|9324.3|9319.3|43
1632713400000|2021-09-27 03:30:00|9324.6|9319.6|9323.8|9318.8|9324.8|9319.8|9323.6|9318.6|12
1632713700000|2021-09-27 03:35:00|9324|9319|9323.4|9318.4|9324|9319|9322.9|9317.9|25
1632714000000|2021-09-27 03:40:00|9323.3|9318.3|9323.4|9318.4|9323.4|9318.4|9322.9|9317.9|15
1632714300000|2021-09-27 03:45:00|9323.1|9318.1|9323.4|9318.4|9323.6|9318.6|9322.9|9317.9|4
1632714600000|2021-09-27 03:50:00|9323.6|9318.6|9324.9|9319.9|9324.9|9319.9|9323.4|9318.4|5
1632714900000|2021-09-27 03:55:00|9325.3|9320.3|9324.9|9319.9|9325.4|9320.4|9324.9|9319.9|14
1632715200000|2021-09-27 04:00:00|9324.4|9319.4|9324.4|9319.4|9324.6|9319.6|9324.4|9319.4|10
1632715500000|2021-09-27 04:05:00|9324.3|9319.3|9323.9|9318.9|9324.9|9319.9|9323.9|9318.9|20
1632715800000|2021-09-27 04:10:00|9323.8|9318.8|9323.9|9318.9|9323.9|9318.9|9323.8|9318.8|13
1632716100000|2021-09-27 04:15:00|9323.8|9318.8|9323.8|9318.8|9323.9|9318.9|9323.4|9318.4|38
1632716400000|2021-09-27 04:20:00|9323.4|9318.4|9323.8|9318.8|9323.8|9318.8|9323.4|9318.4|40
1632716700000|2021-09-27 04:25:00|9323.4|9318.4|9323.8|9318.8|9323.8|9318.8|9323.3|9318.3|42
1632717000000|2021-09-27 04:30:00|9324.3|9319.3|9324.4|9319.4|9324.8|9319.8|9324.3|9319.3|48
1632717300000|2021-09-27 04:35:00|9324.3|9319.3|9324.3|9319.3|9324.6|9319.6|9324.3|9319.3|1
1632717600000|2021-09-27 04:40:00|9324.5|9319.5|9324.3|9319.3|9324.8|9319.8|9324.3|9319.3|39
1632717900000|2021-09-27 04:45:00|9324.5|9319.5|9325|9320|9325.8|9320.8|9324.3|9319.3|5
1632718200000|2021-09-27 04:50:00|9325.1|9320.1|9324.8|9319.8|9325.3|9320.3|9324.4|9319.4|4
1632718500000|2021-09-27 04:55:00|9325.1|9320.1|9324.8|9319.8|9325.3|9320.3|9324.8|9319.8|0
1632718800000|2021-09-27 05:00:00|9324.6|9319.6|9323.8|9318.8|9324.8|9319.8|9323.6|9318.6|14
1632719100000|2021-09-27 05:05:00|9323.9|9318.9|9324.3|9319.3|9324.3|9319.3|9323.4|9318.4|54
1632719400000|2021-09-27 05:10:00|9324.5|9319.5|9324.1|9319.1|9324.8|9319.8|9324.1|9319.1|1
1632719700000|2021-09-27 05:15:00|9323.8|9318.8|9323.8|9318.8|9324.3|9319.3|9323.6|9318.6|2
1632720000000|2021-09-27 05:20:00|9323.6|9318.6|9324.3|9319.3|9324.4|9319.4|9323.6|9318.6|0
1632720300000|2021-09-27 05:25:00|9324.5|9319.5|9325.1|9320.1|9325.3|9320.3|9324.3|9319.3|0
1632720600000|2021-09-27 05:30:00|9325.3|9320.3|9324.8|9319.8|9325.5|9320.5|9324.6|9319.6|1
1632720900000|2021-09-27 05:35:00|9325.1|9320.1|9326.3|9321.3|9326.3|9321.3|9325.1|9320.1|10
1632721200000|2021-09-27 05:40:00|9326.1|9321.1|9325.1|9320.1|9326.3|9321.3|9325|9320|4
1632721500000|2021-09-27 05:45:00|9325|9320|9324.3|9319.3|9325.3|9320.3|9323.8|9318.8|46
1632721800000|2021-09-27 05:50:00|9324.4|9319.4|9325.4|9320.4|9325.8|9320.8|9324.3|9319.3|16
1632722100000|2021-09-27 05:55:00|9325.8|9320.8|9326.5|9321.5|9326.8|9321.8|9325.3|9320.3|269
1632722400000|2021-09-27 06:00:00|9326.3|9321.3|9326.5|9321.5|9327.5|9322.5|9324.8|9319.8|60
1632722700000|2021-09-27 06:05:00|9326.7|9321.7|9330.3|9325.3|9330.5|9325.5|9326.6|9321.6|272
1632723000000|2021-09-27 06:10:00|9330|9325|9328.2|9323.2|9330.2|9325.2|9327.3|9322.3|80
1632723300000|2021-09-27 06:15:00|9328.3|9323.3|9328.1|9323.1|9328.3|9323.3|9326.3|9321.3|55
1632723600000|2021-09-27 06:20:00|9328|9323|9331.8|9326.8|9332.3|9327.3|9327.8|9322.8|20
1632723900000|2021-09-27 06:25:00|9331.4|9326.4|9332.5|9327.5|9332.8|9327.8|9330.3|9325.3|39
1632724200000|2021-09-27 06:30:00|9332.3|9327.3|9333.3|9328.3|9333.5|9328.5|9331.8|9326.8|108
1632724500000|2021-09-27 06:35:00|9333.1|9328.1|9329.3|9324.3|9334|9329|9328.8|9323.8|59
1632724800000|2021-09-27 06:40:00|9329.5|9324.5|9330.3|9325.3|9330.5|9325.5|9328.1|9323.1|36
1632725100000|2021-09-27 06:45:00|9330.5|9325.5|9330.3|9325.3|9331.3|9326.3|9329.8|9324.8|30
1632725400000|2021-09-27 06:50:00|9330.1|9325.1|9331.3|9326.3|9331.3|9326.3|9329.8|9324.8|93
1632725700000|2021-09-27 06:55:00|9331.1|9326.1|9333.6|9328.6|9333.8|9328.8|9330.6|9325.6|110
1632726000000|2021-09-27 07:00:00|9333.8|9328.8|9338.1|9333.1|9339|9334|9333.3|9328.3|246
1632726300000|2021-09-27 07:05:00|9338.3|9333.3|9336.3|9331.3|9338.8|9333.8|9336.3|9331.3|164
1632726600000|2021-09-27 07:10:00|9336.8|9331.8|9333.5|9328.5|9336.8|9331.8|9332.8|9327.8|140
1632726900000|2021-09-27 07:15:00|9333.7|9328.7|9330.5|9325.5|9334.3|9329.3|9330.3|9325.3|29
1632727200000|2021-09-27 07:20:00|9330.3|9325.3|9330.5|9325.5|9332.3|9327.3|9329.8|9324.8|43
1632727500000|2021-09-27 07:25:00|9330.3|9325.3|9329.3|9324.3|9331.3|9326.3|9329.3|9324.3|103
1632727800000|2021-09-27 07:30:00|9328.8|9323.8|9334.1|9329.1|9334.3|9329.3|9328.8|9323.8|53
1632728100000|2021-09-27 07:35:00|9333.8|9328.8|9334.3|9329.3|9334.8|9329.8|9331.8|9326.8|29
1632728400000|2021-09-27 07:40:00|9334.5|9329.5|9334.8|9329.8|9335|9330|9332.8|9327.8|36
1632728700000|2021-09-27 07:45:00|9335|9330|9339.3|9334.3|9339.3|9334.3|9334.8|9329.8|55
1632729000000|2021-09-27 07:50:00|9339.1|9334.1|9340.3|9335.3|9342.3|9337.3|9338.8|9333.8|89
1632729300000|2021-09-27 07:55:00|9340.1|9335.1|9343.7|9338.7|9343.8|9338.8|9338.8|9333.8|80
1632729600000|2021-09-27 08:00:00|9343.8|9338.8|9343.3|9338.3|9344.8|9339.8|9340.8|9335.8|88
1632729900000|2021-09-27 08:05:00|9343.8|9338.8|9342.8|9337.8|9343.8|9338.8|9341.3|9336.3|84
1632730200000|2021-09-27 08:10:00|9342.6|9337.6|9343.8|9338.8|9343.8|9338.8|9342.3|9337.3|33
1632730500000|2021-09-27 08:15:00|9344.3|9339.3|9343.3|9338.3|9344.8|9339.8|9342.8|9337.8|76
1632730800000|2021-09-27 08:20:00|9343.1|9338.1|9343.3|9338.3|9345.1|9340.1|9341.8|9336.8|50
1632731100000|2021-09-27 08:25:00|9343.8|9338.8|9345.3|9340.3|9346.3|9341.3|9342.9|9337.9|76
1632731400000|2021-09-27 08:30:00|9345.6|9340.6|9348.1|9343.1|9348.8|9343.8|9345.3|9340.3|98
1632731700000|2021-09-27 08:35:00|9348.3|9343.3|9347.8|9342.8|9350.9|9345.9|9347.6|9342.6|152
1632732000000|2021-09-27 08:40:00|9347.6|9342.6|9345.1|9340.1|9348.3|9343.3|9344.8|9339.8|124
1632732300000|2021-09-27 08:45:00|9344.8|9339.8|9344.9|9339.9|9347.3|9342.3|9343.6|9338.6|30
1632732600000|2021-09-27 08:50:00|9344.8|9339.8|9345.3|9340.3|9346.1|9341.1|9344.1|9339.1|31
1632732900000|2021-09-27 08:55:00|9345.6|9340.6|9347.3|9342.3|9347.8|9342.8|9344.8|9339.8|46
1632733200000|2021-09-27 09:00:00|9347.6|9342.6|9346.3|9341.3|9347.8|9342.8|9344.6|9339.6|27
1632733500000|2021-09-27 09:05:00|9345.8|9340.8|9345.6|9340.6|9346.3|9341.3|9344.3|9339.3|24
1632733800000|2021-09-27 09:10:00|9345.3|9340.3|9343.6|9338.6|9345.3|9340.3|9342.8|9337.8|51
1632734100000|2021-09-27 09:15:00|9343.8|9338.8|9344.3|9339.3|9344.3|9339.3|9342.8|9337.8|21
1632734400000|2021-09-27 09:20:00|9344.1|9339.1|9341.3|9336.3|9344.3|9339.3|9341.3|9336.3|12
1632734700000|2021-09-27 09:25:00|9341.7|9336.7|9344.8|9339.8|9344.8|9339.8|9341.6|9336.6|47
1632735000000|2021-09-27 09:30:00|9344.6|9339.6|9344.3|9339.3|9344.8|9339.8|9342.3|9337.3|91
1632735300000|2021-09-27 09:35:00|9344.2|9339.2|9342.8|9337.8|9344.3|9339.3|9341.8|9336.8|51
1632735600000|2021-09-27 09:40:00|9343|9338|9343.3|9338.3|9344.8|9339.8|9342.6|9337.6|31
1632735900000|2021-09-27 09:45:00|9343.1|9338.1|9344.6|9339.6|9344.8|9339.8|9342.5|9337.5|23
1632736200000|2021-09-27 09:50:00|9344.3|9339.3|9344.3|9339.3|9344.8|9339.8|9342.8|9337.8|25
1632736500000|2021-09-27 09:55:00|9344.1|9339.1|9344.3|9339.3|9345.3|9340.3|9343.3|9338.3|46
1632736800000|2021-09-27 10:00:00|9344.5|9339.5|9346|9341|9346.6|9341.6|9344|9339|36
1632737100000|2021-09-27 10:05:00|9345.8|9340.8|9345.3|9340.3|9346.4|9341.4|9344.8|9339.8|26
1632737400000|2021-09-27 10:10:00|9345.5|9340.5|9345.3|9340.3|9347.3|9342.3|9344.8|9339.8|16
1632737700000|2021-09-27 10:15:00|9345.5|9340.5|9343.3|9338.3|9345.8|9340.8|9343.3|9338.3|75
1632738000000|2021-09-27 10:20:00|9343.1|9338.1|9342.3|9337.3|9343.6|9338.6|9341.3|9336.3|100
1632738300000|2021-09-27 10:25:00|9342.1|9337.1|9340.6|9335.6|9342.1|9337.1|9339.4|9334.4|152
1632738600000|2021-09-27 10:30:00|9340.3|9335.3|9341.3|9336.3|9341.8|9336.8|9339.3|9334.3|24
1632738900000|2021-09-27 10:35:00|9341.6|9336.6|9341.3|9336.3|9341.6|9336.6|9340.3|9335.3|18
1632739200000|2021-09-27 10:40:00|9340.8|9335.8|9340.1|9335.1|9340.8|9335.8|9339.6|9334.6|30
1632739500000|2021-09-27 10:45:00|9340|9335|9339|9334|9341.3|9336.3|9338.8|9333.8|38
1632739800000|2021-09-27 10:50:00|9339.2|9334.2|9338.3|9333.3|9339.3|9334.3|9337.8|9332.8|25
1632740100000|2021-09-27 10:55:00|9338.5|9333.5|9337.8|9332.8|9338.7|9333.7|9337.3|9332.3|24
1632740400000|2021-09-27 11:00:00|9338.3|9333.3|9339.3|9334.3|9339.3|9334.3|9337.3|9332.3|24
1632740700000|2021-09-27 11:05:00|9338.8|9333.8|9340|9335|9340.8|9335.8|9337.8|9332.8|22
1632741000000|2021-09-27 11:10:00|9339.6|9334.6|9338|9333|9339.8|9334.8|9335.3|9330.3|32
1632741300000|2021-09-27 11:15:00|9338.2|9333.2|9339.3|9334.3|9340.3|9335.3|9337.8|9332.8|52
1632741600000|2021-09-27 11:20:00|9339|9334|9341.3|9336.3|9342.3|9337.3|9338.8|9333.8|69
1632741900000|2021-09-27 11:25:00|9341.5|9336.5|9344.3|9339.3|9344.8|9339.8|9341.3|9336.3|41
1632742200000|2021-09-27 11:30:00|9344|9339|9344.2|9339.2|9346.3|9341.3|9343.8|9338.8|47
1632742500000|2021-09-27 11:35:00|9344.3|9339.3|9344.7|9339.7|9344.8|9339.8|9342.8|9337.8|19
1632742800000|2021-09-27 11:40:00|9344.8|9339.8|9346.3|9341.3|9347.5|9342.5|9344.3|9339.3|65
1632743100000|2021-09-27 11:45:00|9346.5|9341.5|9346.8|9341.8|9348.2|9343.2|9346.3|9341.3|36
1632743400000|2021-09-27 11:50:00|9347|9342|9348.2|9343.2|9348.3|9343.3|9346.3|9341.3|30
1632743700000|2021-09-27 11:55:00|9348.3|9343.3|9349.3|9344.3|9350.8|9345.8|9348|9343|118
1632744000000|2021-09-27 12:00:00|9348.8|9343.8|9347.3|9342.3|9349.3|9344.3|9343.3|9338.3|201
1632744300000|2021-09-27 12:05:00|9347.5|9342.5|9346|9341|9347.5|9342.5|9343.3|9338.3|61
1632744600000|2021-09-27 12:10:00|9345.8|9340.8|9344.8|9339.8|9347.3|9342.3|9343.8|9338.8|76
1632744900000|2021-09-27 12:15:00|9344.3|9339.3|9345.3|9340.3|9346.7|9341.7|9344|9339|55
1632745200000|2021-09-27 12:20:00|9345.7|9340.7|9343.8|9338.8|9345.7|9340.7|9341.8|9336.8|296
1632745500000|2021-09-27 12:25:00|9343.6|9338.6|9346.4|9341.4|9347.3|9342.3|9343.3|9338.3|229
1632745800000|2021-09-27 12:30:00|9346.6|9341.6|9346.5|9341.5|9349.5|9344.5|9345.3|9340.3|126
1632746100000|2021-09-27 12:35:00|9346.7|9341.7|9339.3|9334.3|9347.5|9342.5|9337.4|9332.4|184
1632746400000|2021-09-27 12:40:00|9338.8|9333.8|9336.8|9331.8|9340.3|9335.3|9335.4|9330.4|229
1632746700000|2021-09-27 12:45:00|9336.3|9331.3|9338.5|9333.5|9339.8|9334.8|9334.8|9329.8|108
1632747000000|2021-09-27 12:50:00|9338.8|9333.8|9337.3|9332.3|9339|9334|9335.1|9330.1|70
1632747300000|2021-09-27 12:55:00|9337.5|9332.5|9337.4|9332.4|9338.8|9333.8|9335.8|9330.8|69
1632747600000|2021-09-27 13:00:00|9337.6|9332.6|9341.3|9336.3|9343.7|9338.7|9337.5|9332.5|94
1632747900000|2021-09-27 13:05:00|9340.8|9335.8|9342.8|9337.8|9343.8|9338.8|9340.3|9335.3|66
1632748200000|2021-09-27 13:10:00|9343.2|9338.2|9341.1|9336.1|9343.3|9338.3|9340.3|9335.3|43
1632748500000|2021-09-27 13:15:00|9341|9336|9341.3|9336.3|9342.3|9337.3|9339.3|9334.3|61
1632748800000|2021-09-27 13:20:00|9341.5|9336.5|9342.3|9337.3|9343.8|9338.8|9341.3|9336.3|152
1632749100000|2021-09-27 13:25:00|9342.5|9337.5|9344.3|9339.3|9345.3|9340.3|9341.3|9336.3|62
1632749400000|2021-09-27 13:30:00|9344.5|9339.5|9344.3|9339.3|9344.5|9339.5|9340.4|9335.4|45
1632749700000|2021-09-27 13:35:00|9344.5|9339.5|9346.3|9341.3|9347.8|9342.8|9343.8|9338.8|256
1632750000000|2021-09-27 13:40:00|9346.5|9341.5|9343.5|9338.5|9348.3|9343.3|9343.3|9338.3|93
1632750300000|2021-09-27 13:45:00|9343.7|9338.7|9342.3|9337.3|9345.2|9340.2|9340.8|9335.8|48
1632750600000|2021-09-27 13:50:00|9342.5|9337.5|9342.8|9337.8|9343.3|9338.3|9341.1|9336.1|66
1632750900000|2021-09-27 13:55:00|9343|9338|9337.3|9332.3|9343|9338|9336.6|9331.6|80
1632751200000|2021-09-27 14:00:00|9337.5|9332.5|9337|9332|9339.5|9334.5|9335.8|9330.8|105
1632751500000|2021-09-27 14:05:00|9336.8|9331.8|9339.8|9334.8|9340|9335|9333.8|9328.8|90
1632751800000|2021-09-27 14:10:00|9340|9335|9337.8|9332.8|9340.3|9335.3|9337.4|9332.4|86
1632752100000|2021-09-27 14:15:00|9337.6|9332.6|9332.1|9327.1|9337.8|9332.8|9332.1|9327.1|110
1632752400000|2021-09-27 14:20:00|9331.9|9326.9|9334.1|9329.1|9334.3|9329.3|9331.8|9326.8|63
1632752700000|2021-09-27 14:25:00|9334|9329|9334.3|9329.3|9335.3|9330.3|9332.9|9327.9|57
1632753000000|2021-09-27 14:30:00|9334|9329|9334.3|9329.3|9335.8|9330.8|9333.8|9328.8|72
1632753300000|2021-09-27 14:35:00|9334|9329|9334.8|9329.8|9336.3|9331.3|9333.8|9328.8|54
1632753600000|2021-09-27 14:40:00|9335|9330|9337.5|9332.5|9338.2|9333.2|9333.8|9328.8|44
1632753900000|2021-09-27 14:45:00|9337.3|9332.3|9338.3|9333.3|9338.8|9333.8|9336.4|9331.4|148
1632754200000|2021-09-27 14:50:00|9338.5|9333.5|9340.8|9335.8|9340.8|9335.8|9336.6|9331.6|159
1632754500000|2021-09-27 14:55:00|9340.3|9335.3|9341|9336|9341.3|9336.3|9338.8|9333.8|300
1632754800000|2021-09-27 15:00:00|9341.2|9336.2|9337.6|9332.6|9341.7|9336.7|9336.6|9331.6|112
1632755100000|2021-09-27 15:05:00|9337.3|9332.3|9342.3|9337.3|9342.8|9337.8|9337.3|9332.3|123
1632755400000|2021-09-27 15:10:00|9342.2|9337.2|9341.6|9336.6|9343.7|9338.7|9341.5|9336.5|69
1632755700000|2021-09-27 15:15:00|9341.5|9336.5|9339.3|9334.3|9342.3|9337.3|9339|9334|63
1632756000000|2021-09-27 15:20:00|9339.5|9334.5|9339.7|9334.7|9340|9335|9338.3|9333.3|54
1632756300000|2021-09-27 15:25:00|9339.8|9334.8|9341.8|9336.8|9342.3|9337.3|9337.8|9332.8|69
1632756600000|2021-09-27 15:30:00|9342|9337|9341.8|9336.8|9343.3|9338.3|9338.8|9333.8|101
1632756900000|2021-09-27 15:35:00|9341.5|9336.5|9342.3|9337.3|9343.8|9338.8|9341.3|9336.3|62
1632757200000|2021-09-27 15:40:00|9342.5|9337.5|9340.3|9335.3|9343|9338|9339.8|9334.8|41
1632757500000|2021-09-27 15:45:00|9340.5|9335.5|9339.8|9334.8|9341.5|9336.5|9339.3|9334.3|20
1632757800000|2021-09-27 15:50:00|9339.4|9334.4|9339.5|9334.5|9340|9335|9339.3|9334.3|19
1632758100000|2021-09-27 15:55:00|9339.3|9334.3|9340.3|9335.3|9341|9336|9339.3|9334.3|14
1632758400000|2021-09-27 16:00:00|9340.4|9335.4|9340.3|9335.3|9341.4|9336.4|9339.8|9334.8|54
1632758700000|2021-09-27 16:05:00|9340|9335|9339|9334|9340.3|9335.3|9338.7|9333.7|27
1632759000000|2021-09-27 16:10:00|9339.2|9334.2|9337.3|9332.3|9339.3|9334.3|9336.8|9331.8|12
1632759300000|2021-09-27 16:15:00|9336.9|9331.9|9338.7|9333.7|9338.7|9333.7|9336.8|9331.8|452
1632759600000|2021-09-27 16:20:00|9338.5|9333.5|9338.2|9333.2|9338.7|9333.7|9337.3|9332.3|71
1632759900000|2021-09-27 16:25:00|9338|9333|9336.8|9331.8|9338.2|9333.2|9336.8|9331.8|28
1632760200000|2021-09-27 16:30:00|9337|9332|9337.7|9332.7|9337.7|9332.7|9336.5|9331.5|19
1632760500000|2021-09-27 16:35:00|9337.8|9332.8|9334.8|9329.8|9337.8|9332.8|9334.5|9329.5|253
1632760800000|2021-09-27 16:40:00|9334.6|9329.6|9335.8|9330.8|9335.8|9330.8|9334.6|9329.6|12
1632761100000|2021-09-27 16:45:00|9335.4|9330.4|9337.8|9332.8|9337.8|9332.8|9335.3|9330.3|22
1632761400000|2021-09-27 16:50:00|9338|9333|9339.2|9334.2|9339.3|9334.3|9337.8|9332.8|142
1632761700000|2021-09-27 16:55:00|9339.3|9334.3|9339.5|9334.5|9340.3|9335.3|9339.3|9334.3|131
1632762000000|2021-09-27 17:00:00|9339.7|9334.7|9339.7|9334.7|9340.2|9335.2|9337.4|9332.4|55
1632762300000|2021-09-27 17:05:00|9339.5|9334.5|9339|9334|9339.7|9334.7|9338.3|9333.3|18
1632762600000|2021-09-27 17:10:00|9338.8|9333.8|9339.3|9334.3|9340.5|9335.5|9338.5|9333.5|51
1632762900000|2021-09-27 17:15:00|9339|9334|9338.3|9333.3|9339.8|9334.8|9338.3|9333.3|26
1632763200000|2021-09-27 17:20:00|9338.5|9333.5|9339.3|9334.3|9339.5|9334.5|9338.3|9333.3|14
1632763500000|2021-09-27 17:25:00|9339.2|9334.2|9338|9333|9339.2|9334.2|9337.8|9332.8|11
1632763800000|2021-09-27 17:30:00|9338.2|9333.2|9339.2|9334.2|9339.2|9334.2|9337.8|9332.8|12
1632764100000|2021-09-27 17:35:00|9339.3|9334.3|9339.8|9334.8|9340.7|9335.7|9338.8|9333.8|10
1632764400000|2021-09-27 17:40:00|9339.5|9334.5|9340.2|9335.2|9340.2|9335.2|9339.3|9334.3|12
1632764700000|2021-09-27 17:45:00|9340.3|9335.3|9340.5|9335.5|9340.8|9335.8|9339.3|9334.3|38
1632765000000|2021-09-27 17:50:00|9340.7|9335.7|9339.8|9334.8|9340.7|9335.7|9339.3|9334.3|8
1632765300000|2021-09-27 17:55:00|9339.6|9334.6|9337.3|9332.3|9339.7|9334.7|9336.8|9331.8|242
1632765600000|2021-09-27 18:00:00|9337|9332|9335.6|9330.6|9337.1|9332.1|9334.9|9329.9|179
1632765900000|2021-09-27 18:05:00|9335.4|9330.4|9334.3|9329.3|9335.4|9330.4|9334.3|9329.3|16
1632766200000|2021-09-27 18:10:00|9334.5|9329.5|9334.5|9329.5|9334.8|9329.8|9334.3|9329.3|13
1632766500000|2021-09-27 18:15:00|9334.8|9329.8|9334.8|9329.8|9335|9330|9334.3|9329.3|0
1632766800000|2021-09-27 18:20:00|9334.6|9329.6|9334.8|9329.8|9334.8|9329.8|9334.3|9329.3|12
1632767100000|2021-09-27 18:25:00|9334.5|9329.5|9334.3|9329.3|9334.8|9329.8|9334.3|9329.3|4
1632767400000|2021-09-27 18:30:00|9334.6|9329.6|9334.8|9329.8|9334.8|9329.8|9334.3|9329.3|16
1632767700000|2021-09-27 18:35:00|9335|9330|9336.2|9331.2|9336.8|9331.8|9334.8|9329.8|134
1632768000000|2021-09-27 18:40:00|9336|9331|9336.3|9331.3|9336.8|9331.8|9336|9331|36
1632768300000|2021-09-27 18:45:00|9336.7|9331.7|9336.7|9331.7|9337|9332|9336.3|9331.3|57
1632768600000|2021-09-27 18:50:00|9336.8|9331.8|9338.3|9333.3|9338.3|9333.3|9335.8|9330.8|72
1632768900000|2021-09-27 18:55:00|9338.2|9333.2|9340.3|9335.3|9340.3|9335.3|9337.8|9332.8|316
1632769200000|2021-09-27 19:00:00|9340.5|9335.5|9339.8|9334.8|9340.5|9335.5|9339.8|9334.8|22
1632769500000|2021-09-27 19:05:00|9339.5|9334.5|9340.3|9335.3|9340.7|9335.7|9339.5|9334.5|8
1632769800000|2021-09-27 19:10:00|9340|9335|9339.8|9334.8|9340|9335|9339.5|9334.5|31
1632770100000|2021-09-27 19:15:00|9339.6|9334.6|9339.3|9334.3|9339.6|9334.6|9339.3|9334.3|3
1632770400000|2021-09-27 19:20:00|9339.7|9334.7|9341|9336|9341|9336|9339.7|9334.7|38
1632770700000|2021-09-27 19:25:00|9341.2|9336.2|9341.3|9336.3|9341.3|9336.3|9340.8|9335.8|10
1632771000000|2021-09-27 19:30:00|9341.8|9336.8|9341.8|9336.8|9342.7|9337.7|9341.8|9336.8|153
1632771300000|2021-09-27 19:35:00|9342|9337|9341.3|9336.3|9342.5|9337.5|9341.3|9336.3|10
1632771600000|2021-09-27 19:40:00|9341.6|9336.6|9341.2|9336.2|9341.8|9336.8|9340.5|9335.5|20
1632771900000|2021-09-27 19:45:00|9341.3|9336.3|9341.8|9336.8|9342|9337|9341.3|9336.3|25
1632772200000|2021-09-27 19:50:00|9342|9337|9341.8|9336.8|9342.8|9337.8|9341.3|9336.3|40
1632772500000|2021-09-27 19:55:00|9342|9337|9341.8|9336.8|9342.5|9337.5|9341|9336|38
1632772800000|2021-09-27 20:00:00|9341.7|9336.7|9342.5|9337.5|9342.8|9337.8|9341.7|9336.7|30
1632773100000|2021-09-27 20:05:00|9342.7|9337.7|9342.2|9337.2|9342.8|9337.8|9342.2|9337.2|0
1632773400000|2021-09-27 20:10:00|9342.3|9337.3|9342.2|9337.2|9342.7|9337.7|9341.7|9336.7|12
1632773700000|2021-09-27 20:15:00|9342.3|9337.3|9342.7|9337.7|9342.8|9337.8|9342.3|9337.3|1
1632774000000|2021-09-27 20:20:00|9342.8|9337.8|9342.5|9337.5|9342.8|9337.8|9342|9337|22
1632774300000|2021-09-27 20:25:00|9342.7|9337.7|9341.3|9336.3|9342.7|9337.7|9341.2|9336.2|20
1632774600000|2021-09-27 20:30:00|9342.2|9337.2|9340.8|9335.8|9342.3|9337.3|9340.8|9335.8|58
1632774900000|2021-09-27 20:35:00|9341|9336|9341.3|9336.3|9341.3|9336.3|9341|9336|4
1632775200000|2021-09-27 20:40:00|9341|9336|9341.8|9336.8|9342|9337|9340.8|9335.8|66
1632775500000|2021-09-27 20:45:00|9342|9337|9342.1|9337.1|9342.5|9337.5|9341.8|9336.8|13
1632775800000|2021-09-27 20:50:00|9341.9|9336.9|9342.4|9337.4|9342.8|9337.8|9341.9|9336.9|12
1632776100000|2021-09-27 20:55:00|9342.8|9337.8|9342.2|9337.2|9343.2|9338.2|9342.2|9337.2|57
1632787200000|2021-09-28 00:00:00|9342.7|9337.7|9342.7|9337.7|9343.2|9338.2|9341.5|9336.5|45
1632787500000|2021-09-28 00:05:00|9342.9|9337.9|9343|9338|9343.9|9338.9|9342.7|9337.7|10
1632787800000|2021-09-28 00:10:00|9343.2|9338.2|9343.7|9338.7|9344|9339|9342.7|9337.7|8
1632788100000|2021-09-28 00:15:00|9343.6|9338.6|9344.1|9339.1|9344.1|9339.1|9343.6|9338.6|5
1632788400000|2021-09-28 00:20:00|9344.2|9339.2|9343.2|9338.2|9344.7|9339.7|9343.2|9338.2|91
1632788700000|2021-09-28 00:25:00|9343.4|9338.4|9344.7|9339.7|9345.1|9340.1|9343.2|9338.2|9
1632789000000|2021-09-28 00:30:00|9344.9|9339.9|9346.2|9341.2|9346.4|9341.4|9344.7|9339.7|10
1632789300000|2021-09-28 00:35:00|9346.1|9341.1|9345.7|9340.7|9346.2|9341.2|9345.2|9340.2|12
1632789600000|2021-09-28 00:40:00|9345.9|9340.9|9345.4|9340.4|9345.9|9340.9|9345.2|9340.2|1
1632789900000|2021-09-28 00:45:00|9345.2|9340.2|9349.4|9344.4|9349.6|9344.6|9345.2|9340.2|201
1632790200000|2021-09-28 00:50:00|9349.6|9344.6|9350.1|9345.1|9350.6|9345.6|9348.9|9343.9|42
1632790500000|2021-09-28 00:55:00|9349.7|9344.7|9348.6|9343.6|9350.4|9345.4|9348.2|9343.2|11
1632790800000|2021-09-28 01:00:00|9348.4|9343.4|9349.6|9344.6|9349.6|9344.6|9348.2|9343.2|39
1632791100000|2021-09-28 01:05:00|9349.9|9344.9|9349.9|9344.9|9350.6|9345.6|9349.7|9344.7|21
1632791400000|2021-09-28 01:10:00|9350.1|9345.1|9349.7|9344.7|9350.2|9345.2|9349.4|9344.4|2
1632791700000|2021-09-28 01:15:00|9350.1|9345.1|9350.6|9345.6|9350.7|9345.7|9349.7|9344.7|18
1632792000000|2021-09-28 01:20:00|9350.7|9345.7|9350.7|9345.7|9351.2|9346.2|9350.3|9345.3|4
1632792300000|2021-09-28 01:25:00|9350.9|9345.9|9350.7|9345.7|9351.6|9346.6|9350.2|9345.2|36
1632792600000|2021-09-28 01:30:00|9351.1|9346.1|9351.2|9346.2|9351.3|9346.3|9350.3|9345.3|52
1632792900000|2021-09-28 01:35:00|9351|9346|9350.8|9345.8|9351.2|9346.2|9349.8|9344.8|34
1632793200000|2021-09-28 01:40:00|9350.6|9345.6|9350.8|9345.8|9350.8|9345.8|9350.3|9345.3|34
1632793500000|2021-09-28 01:45:00|9350.6|9345.6|9348.8|9343.8|9350.8|9345.8|9348.8|9343.8|47
1632793800000|2021-09-28 01:50:00|9349.1|9344.1|9348.3|9343.3|9349.1|9344.1|9348.3|9343.3|54
1632794100000|2021-09-28 01:55:00|9348.5|9343.5|9348.3|9343.3|9348.8|9343.8|9348.3|9343.3|16
1632794400000|2021-09-28 02:00:00|9348.1|9343.1|9347|9342|9348.3|9343.3|9347|9342|31
1632794700000|2021-09-28 02:05:00|9346.8|9341.8|9346.1|9341.1|9347.3|9342.3|9345.8|9340.8|41
1632795000000|2021-09-28 02:10:00|9346|9341|9345.3|9340.3|9346.3|9341.3|9344.8|9339.8|3
1632795300000|2021-09-28 02:15:00|9345.1|9340.1|9346.5|9341.5|9346.8|9341.8|9345.1|9340.1|3
1632795600000|2021-09-28 02:20:00|9346.3|9341.3|9345.8|9340.8|9346.3|9341.3|9345.8|9340.8|1
1632795900000|2021-09-28 02:25:00|9346|9341|9345.8|9340.8|9346.3|9341.3|9345.5|9340.5|3
1632796200000|2021-09-28 02:30:00|9346|9341|9348.3|9343.3|9348.3|9343.3|9345.8|9340.8|14
1632796500000|2021-09-28 02:35:00|9348.1|9343.1|9347.3|9342.3|9348.1|9343.1|9347.3|9342.3|2
1632796800000|2021-09-28 02:40:00|9347.5|9342.5|9346.8|9341.8|9347.8|9342.8|9346.5|9341.5|2
1632797100000|2021-09-28 02:45:00|9346.6|9341.6|9345.8|9340.8|9347|9342|9345.8|9340.8|5
1632797400000|2021-09-28 02:50:00|9345.5|9340.5|9345.8|9340.8|9345.8|9340.8|9344.5|9339.5|24
1632797700000|2021-09-28 02:55:00|9345.6|9340.6|9344.8|9339.8|9347.3|9342.3|9344.3|9339.3|24
1632798000000|2021-09-28 03:00:00|9344.6|9339.6|9344.3|9339.3|9344.8|9339.8|9343.8|9338.8|17
1632798300000|2021-09-28 03:05:00|9344.5|9339.5|9344.5|9339.5|9344.8|9339.8|9344.3|9339.3|7
1632798600000|2021-09-28 03:10:00|9344.7|9339.7|9344.5|9339.5|9344.8|9339.8|9343.8|9338.8|2
1632798900000|2021-09-28 03:15:00|9344.8|9339.8|9344.5|9339.5|9344.8|9339.8|9344.3|9339.3|3
1632799200000|2021-09-28 03:20:00|9344.3|9339.3|9345.3|9340.3|9345.3|9340.3|9344.3|9339.3|3
1632799500000|2021-09-28 03:25:00|9345.1|9340.1|9346.2|9341.2|9346.5|9341.5|9345.1|9340.1|0
1632799800000|2021-09-28 03:30:00|9346.3|9341.3|9345|9340|9346.5|9341.5|9344.3|9339.3|8
1632800100000|2021-09-28 03:35:00|9344.8|9339.8|9345.8|9340.8|9346|9341|9344.8|9339.8|4
1632800400000|2021-09-28 03:40:00|9345.6|9340.6|9346.3|9341.3|9346.3|9341.3|9345.6|9340.6|3
1632800700000|2021-09-28 03:45:00|9346.5|9341.5|9346.8|9341.8|9346.8|9341.8|9346.5|9341.5|9
1632801000000|2021-09-28 03:50:00|9347|9342|9346.3|9341.3|9347.3|9342.3|9346|9341|18
1632801300000|2021-09-28 03:55:00|9346.1|9341.1|9346.8|9341.8|9346.8|9341.8|9345.3|9340.3|76
1632801600000|2021-09-28 04:00:00|9347.3|9342.3|9346|9341|9347.3|9342.3|9346|9341|6
1632801900000|2021-09-28 04:05:00|9346.2|9341.2|9346.2|9341.2|9346.3|9341.3|9345.3|9340.3|4
1632802200000|2021-09-28 04:10:00|9346.3|9341.3|9346.3|9341.3|9346.3|9341.3|9345.8|9340.8|7
1632802500000|2021-09-28 04:15:00|9346|9341|9345|9340|9346.3|9341.3|9345|9340|4
1632802800000|2021-09-28 04:20:00|9344.8|9339.8|9345.3|9340.3|9345.3|9340.3|9344.8|9339.8|5
1632803100000|2021-09-28 04:25:00|9345|9340|9344.3|9339.3|9345.3|9340.3|9344.3|9339.3|6
1632803400000|2021-09-28 04:30:00|9344.5|9339.5|9344.8|9339.8|9345|9340|9344.3|9339.3|17
1632803700000|2021-09-28 04:35:00|9345|9340|9344.3|9339.3|9345.2|9340.2|9344.3|9339.3|7
1632804000000|2021-09-28 04:40:00|9344|9339|9342.8|9337.8|9344.3|9339.3|9342.8|9337.8|30
1632804300000|2021-09-28 04:45:00|9343|9338|9343.3|9338.3|9343.3|9338.3|9342.8|9337.8|2
1632804600000|2021-09-28 04:50:00|9343.5|9338.5|9342.5|9337.5|9343.7|9338.7|9342.5|9337.5|7
1632804900000|2021-09-28 04:55:00|9342.3|9337.3|9341|9336|9342.3|9337.3|9341|9336|49
1632805200000|2021-09-28 05:00:00|9341.2|9336.2|9338.7|9333.7|9341.2|9336.2|9338.5|9333.5|360
1632805500000|2021-09-28 05:05:00|9338.5|9333.5|9338.1|9333.1|9338.8|9333.8|9337.6|9332.6|19
1632805800000|2021-09-28 05:10:00|9338|9333|9338|9333|9339|9334|9337.8|9332.8|57
1632806100000|2021-09-28 05:15:00|9337.8|9332.8|9339.3|9334.3|9339.8|9334.8|9337.8|9332.8|133
1632806400000|2021-09-28 05:20:00|9339.5|9334.5|9339.7|9334.7|9339.7|9334.7|9338.9|9333.9|113
1632806700000|2021-09-28 05:25:00|9339.8|9334.8|9341.1|9336.1|9341.3|9336.3|9339.8|9334.8|35
1632807000000|2021-09-28 05:30:00|9340.9|9335.9|9340.8|9335.8|9341.1|9336.1|9340.1|9335.1|13
1632807300000|2021-09-28 05:35:00|9340.6|9335.6|9341.3|9336.3|9341.3|9336.3|9340.1|9335.1|5
1632807600000|2021-09-28 05:40:00|9341.1|9336.1|9342.3|9337.3|9342.5|9337.5|9340.8|9335.8|2
1632807900000|2021-09-28 05:45:00|9342.5|9337.5|9340.3|9335.3|9342.5|9337.5|9339.8|9334.8|8
1632808200000|2021-09-28 05:50:00|9340.7|9335.7|9340.3|9335.3|9341.3|9336.3|9340.3|9335.3|8
1632808500000|2021-09-28 05:55:00|9340.1|9335.1|9340.8|9335.8|9340.8|9335.8|9339.8|9334.8|8
1632808800000|2021-09-28 06:00:00|9340.6|9335.6|9340.3|9335.3|9341.3|9336.3|9339.3|9334.3|174
1632809100000|2021-09-28 06:05:00|9340.5|9335.5|9342.3|9337.3|9343.3|9338.3|9340.3|9335.3|21
1632809400000|2021-09-28 06:10:00|9342.5|9337.5|9345.7|9340.7|9346.2|9341.2|9341.8|9336.8|190
1632809700000|2021-09-28 06:15:00|9345.5|9340.5|9349.5|9344.5|9349.5|9344.5|9345.2|9340.2|191
1632810000000|2021-09-28 06:20:00|9349.7|9344.7|9351|9346|9351|9346|9349.2|9344.2|36
1632810300000|2021-09-28 06:25:00|9350.7|9345.7|9352.7|9347.7|9355.2|9350.2|9350.7|9345.7|439
1632810600000|2021-09-28 06:30:00|9353|9348|9353|9348|9353.2|9348.2|9350.7|9345.7|125
1632810900000|2021-09-28 06:35:00|9353.2|9348.2|9356.2|9351.2|9356.2|9351.2|9353.2|9348.2|185
1632811200000|2021-09-28 06:40:00|9356|9351|9355.2|9350.2|9356.2|9351.2|9353.8|9348.8|102
1632811500000|2021-09-28 06:45:00|9355|9350|9355.2|9350.2|9355.2|9350.2|9354|9349|23
1632811800000|2021-09-28 06:50:00|9355.5|9350.5|9359.7|9354.7|9360.5|9355.5|9355.2|9350.2|192
1632812100000|2021-09-28 06:55:00|9359.5|9354.5|9360.2|9355.2|9361.5|9356.5|9358.7|9353.7|287
1632812400000|2021-09-28 07:00:00|9360.5|9355.5|9360.7|9355.7|9361|9356|9357|9352|107
1632812700000|2021-09-28 07:05:00|9361|9356|9361.2|9356.2|9362.2|9357.2|9359.3|9354.3|118
1632813000000|2021-09-28 07:10:00|9361|9356|9362|9357|9364.3|9359.3|9361|9356|150
1632813300000|2021-09-28 07:15:00|9362.2|9357.2|9359.3|9354.3|9362.5|9357.5|9358.8|9353.8|90
1632813600000|2021-09-28 07:20:00|9359.5|9354.5|9361.2|9356.2|9362|9357|9359|9354|88
1632813900000|2021-09-28 07:25:00|9361.3|9356.3|9360|9355|9361.7|9356.7|9358.8|9353.8|64
1632814200000|2021-09-28 07:30:00|9360.2|9355.2|9362.9|9357.9|9363.7|9358.7|9360.2|9355.2|44
1632814500000|2021-09-28 07:35:00|9363.1|9358.1|9359.3|9354.3|9364.2|9359.2|9359.3|9354.3|46
1632814800000|2021-09-28 07:40:00|9359.2|9354.2|9358.2|9353.2|9360.7|9355.7|9358.2|9353.2|51
1632815100000|2021-09-28 07:45:00|9358.5|9353.5|9358.3|9353.3|9359.7|9354.7|9358.2|9353.2|19
1632815400000|2021-09-28 07:50:00|9358.5|9353.5|9354.8|9349.8|9358.7|9353.7|9354.3|9349.3|118
1632815700000|2021-09-28 07:55:00|9354.6|9349.6|9353.2|9348.2|9355.3|9350.3|9353.2|9348.2|66
1632816000000|2021-09-28 08:00:00|9353.3|9348.3|9353.2|9348.2|9354.8|9349.8|9352.3|9347.3|47
1632816300000|2021-09-28 08:05:00|9353.3|9348.3|9356.8|9351.8|9356.8|9351.8|9353.3|9348.3|66
1632816600000|2021-09-28 08:10:00|9357|9352|9358.8|9353.8|9360.9|9355.9|9357|9352|466
1632816900000|2021-09-28 08:15:00|9358.5|9353.5|9357.9|9352.9|9359.4|9354.4|9357.7|9352.7|162
1632817200000|2021-09-28 08:20:00|9358.2|9353.2|9362|9357|9363.2|9358.2|9358.2|9353.2|318
1632817500000|2021-09-28 08:25:00|9361.9|9356.9|9360.7|9355.7|9362.2|9357.2|9360.7|9355.7|47
1632817800000|2021-09-28 08:30:00|9360.9|9355.9|9356.8|9351.8|9361.4|9356.4|9354.3|9349.3|166
1632818100000|2021-09-28 08:35:00|9356.7|9351.7|9360|9355|9360.8|9355.8|9356.7|9351.7|34
1632818400000|2021-09-28 08:40:00|9359.8|9354.8|9360.6|9355.6|9360.8|9355.8|9358.3|9353.3|33
1632818700000|2021-09-28 08:45:00|9360.5|9355.5|9359.5|9354.5|9360.8|9355.8|9358.1|9353.1|129
1632819000000|2021-09-28 08:50:00|9359.7|9354.7|9358.8|9353.8|9360.8|9355.8|9358.8|9353.8|32
1632819300000|2021-09-28 08:55:00|9359|9354|9358.3|9353.3|9360.7|9355.7|9358.2|9353.2|25
1632819600000|2021-09-28 09:00:00|9358.5|9353.5|9362.2|9357.2|9362.5|9357.5|9358.5|9353.5|68
1632819900000|2021-09-28 09:05:00|9362|9357|9360.5|9355.5|9362.7|9357.7|9360.3|9355.3|47
1632820200000|2021-09-28 09:10:00|9360.3|9355.3|9357.3|9352.3|9360.7|9355.7|9355.7|9350.7|121
1632820500000|2021-09-28 09:15:00|9357.2|9352.2|9357.7|9352.7|9358.7|9353.7|9356.2|9351.2|35
1632820800000|2021-09-28 09:20:00|9357.9|9352.9|9357.2|9352.2|9358.7|9353.7|9356.7|9351.7|26
1632821100000|2021-09-28 09:25:00|9357.4|9352.4|9359.5|9354.5|9359.7|9354.7|9356.5|9351.5|62
1632821400000|2021-09-28 09:30:00|9359.7|9354.7|9363|9358|9363.2|9358.2|9359.5|9354.5|134
1632821700000|2021-09-28 09:35:00|9362.8|9357.8|9363.2|9358.2|9364.2|9359.2|9362.2|9357.2|26
1632822000000|2021-09-28 09:40:00|9363.4|9358.4|9363.7|9358.7|9363.7|9358.7|9361.7|9356.7|21
1632822300000|2021-09-28 09:45:00|9363.5|9358.5|9362.7|9357.7|9364.7|9359.7|9362.2|9357.2|61
1632822600000|2021-09-28 09:50:00|9362.8|9357.8|9365.2|9360.2|9365.7|9360.7|9362.8|9357.8|70
1632822900000|2021-09-28 09:55:00|9365|9360|9363.2|9358.2|9365.7|9360.7|9363|9358|16
1632823200000|2021-09-28 10:00:00|9363|9358|9363.7|9358.7|9365.5|9360.5|9362.8|9357.8|57
1632823500000|2021-09-28 10:05:00|9363.9|9358.9|9365.2|9360.2|9365.2|9360.2|9363.2|9358.2|32
1632823800000|2021-09-28 10:10:00|9365|9360|9365.2|9360.2|9366.2|9361.2|9364.7|9359.7|88
1632824100000|2021-09-28 10:15:00|9364.9|9359.9|9362.8|9357.8|9365.4|9360.4|9361.8|9356.8|382
1632824400000|2021-09-28 10:20:00|9363.2|9358.2|9364.8|9359.8|9365.3|9360.3|9361.4|9356.4|126
1632824700000|2021-09-28 10:25:00|9365|9360|9366.2|9361.2|9366.2|9361.2|9364.5|9359.5|199
1632825000000|2021-09-28 10:30:00|9366.5|9361.5|9365.8|9360.8|9368.1|9363.1|9365.8|9360.8|97
1632825300000|2021-09-28 10:35:00|9365.9|9360.9|9366.4|9361.4|9367.1|9362.1|9365.4|9360.4|21
1632825600000|2021-09-28 10:40:00|9366.7|9361.7|9365.7|9360.7|9367.1|9362.1|9365.7|9360.7|62
1632825900000|2021-09-28 10:45:00|9365.9|9360.9|9368.7|9363.7|9368.7|9363.7|9365.7|9360.7|109
1632826200000|2021-09-28 10:50:00|9368.9|9363.9|9367.8|9362.8|9369.1|9364.1|9365.9|9360.9|122
1632826500000|2021-09-28 10:55:00|9367.3|9362.3|9367.5|9362.5|9369.7|9364.7|9366.7|9361.7|100
1632826800000|2021-09-28 11:00:00|9367.3|9362.3|9366.5|9361.5|9368.4|9363.4|9366.2|9361.2|56
1632827100000|2021-09-28 11:05:00|9366.7|9361.7|9367.5|9362.5|9367.7|9362.7|9365.9|9360.9|46
1632827400000|2021-09-28 11:10:00|9367.7|9362.7|9368.2|9363.2|9369.1|9364.1|9367.2|9362.2|37
1632827700000|2021-09-28 11:15:00|9368.4|9363.4|9365.5|9360.5|9368.7|9363.7|9364.2|9359.2|150
1632828000000|2021-09-28 11:20:00|9365.3|9360.3|9366.2|9361.2|9367|9362|9362.8|9357.8|84
1632828300000|2021-09-28 11:25:00|9366.4|9361.4|9364.8|9359.8|9367.2|9362.2|9364.5|9359.5|52
1632828600000|2021-09-28 11:30:00|9365|9360|9362.1|9357.1|9365.9|9360.9|9361.2|9356.2|153
1632828900000|2021-09-28 11:35:00|9362|9357|9361.6|9356.6|9362.5|9357.5|9361.1|9356.1|153
1632829200000|2021-09-28 11:40:00|9361.2|9356.2|9359.6|9354.6|9361.6|9356.6|9358.9|9353.9|154
1632829500000|2021-09-28 11:45:00|9359.9|9354.9|9358.7|9353.7|9360.6|9355.6|9357.6|9352.6|353
1632829800000|2021-09-28 11:50:00|9358.9|9353.9|9361.1|9356.1|9361.6|9356.6|9357.7|9352.7|48
1632830100000|2021-09-28 11:55:00|9360.9|9355.9|9362.5|9357.5|9362.5|9357.5|9360.1|9355.1|41
1632830400000|2021-09-28 12:00:00|9362.3|9357.3|9363.6|9358.6|9366.2|9361.2|9361.9|9356.9|554
1632830700000|2021-09-28 12:05:00|9363.4|9358.4|9368.1|9363.1|9369.1|9364.1|9362.9|9357.9|330
1632831000000|2021-09-28 12:10:00|9368.4|9363.4|9369.6|9364.6|9369.6|9364.6|9367.1|9362.1|100
1632831300000|2021-09-28 12:15:00|9369.4|9364.4|9370.4|9365.4|9370.6|9365.6|9367.7|9362.7|194
1632831600000|2021-09-28 12:20:00|9370.1|9365.1|9369.6|9364.6|9372.6|9367.6|9368.6|9363.6|298
1632831900000|2021-09-28 12:25:00|9370.1|9365.1|9369.3|9364.3|9372.6|9367.6|9369.3|9364.3|257
1632832200000|2021-09-28 12:30:00|9369.7|9364.7|9369.5|9364.5|9370.3|9365.3|9366.2|9361.2|197
1632832500000|2021-09-28 12:35:00|9369.2|9364.2|9374.1|9369.1|9374.6|9369.6|9369.2|9364.2|288
1632832800000|2021-09-28 12:40:00|9374.4|9369.4|9377.6|9372.6|9379.1|9374.1|9373.7|9368.7|591
1632833100000|2021-09-28 12:45:00|9377.9|9372.9|9375.9|9370.9|9378.6|9373.6|9375.1|9370.1|224
1632833400000|2021-09-28 12:50:00|9375.6|9370.6|9380.1|9375.1|9380.1|9375.1|9375.6|9370.6|280
1632833700000|2021-09-28 12:55:00|9380.3|9375.3|9375.2|9370.2|9381|9376|9374|9369|270
1632834000000|2021-09-28 13:00:00|9375.3|9370.3|9373.6|9368.6|9376.3|9371.3|9373.1|9368.1|144
1632834300000|2021-09-28 13:05:00|9373.8|9368.8|9370.1|9365.1|9375.1|9370.1|9367.6|9362.6|180
1632834600000|2021-09-28 13:10:00|9369.9|9364.9|9369.7|9364.7|9372.6|9367.6|9369.1|9364.1|125
1632834900000|2021-09-28 13:15:00|9369.9|9364.9|9373.6|9368.6|9374.1|9369.1|9369.6|9364.6|86
1632835200000|2021-09-28 13:20:00|9373.4|9368.4|9371.6|9366.6|9373.4|9368.4|9370.7|9365.7|79
1632835500000|2021-09-28 13:25:00|9371.2|9366.2|9368.6|9363.6|9373.1|9368.1|9367.7|9362.7|98
1632835800000|2021-09-28 13:30:00|9368.4|9363.4|9374.6|9369.6|9375.6|9370.6|9368.1|9363.1|222
1632836100000|2021-09-28 13:35:00|9374.8|9369.8|9377.1|9372.1|9378.6|9373.6|9374.2|9369.2|157
1632836400000|2021-09-28 13:40:00|9377.3|9372.3|9379.1|9374.1|9379.6|9374.6|9376.1|9371.1|100
1632836700000|2021-09-28 13:45:00|9379.6|9374.6|9381.1|9376.1|9381.6|9376.6|9378.8|9373.8|322
1632837000000|2021-09-28 13:50:00|9381.6|9376.6|9380.1|9375.1|9383.6|9378.6|9379.1|9374.1|418
1632837300000|2021-09-28 13:55:00|9379.8|9374.8|9374.5|9369.5|9380.3|9375.3|9373.6|9368.6|115
1632837600000|2021-09-28 14:00:00|9375.2|9370.2|9374.7|9369.7|9379.8|9374.8|9374.3|9369.3|147
1632837900000|2021-09-28 14:05:00|9374.9|9369.9|9379.2|9374.2|9381.1|9376.1|9374.4|9369.4|213
1632838200000|2021-09-28 14:10:00|9379.1|9374.1|9375.6|9370.6|9379.6|9374.6|9375.2|9370.2|187
1632838500000|2021-09-28 14:15:00|9375.7|9370.7|9373.9|9368.9|9377.1|9372.1|9363.6|9358.6|1244
1632838800000|2021-09-28 14:20:00|9374|9369|9362.8|9357.8|9375.1|9370.1|9362.3|9357.3|343
1632839100000|2021-09-28 14:25:00|9362.6|9357.6|9366.1|9361.1|9368.3|9363.3|9361.9|9356.9|575
1632839400000|2021-09-28 14:30:00|9366.3|9361.3|9368.9|9363.9|9370.6|9365.6|9362.6|9357.6|249
1632839700000|2021-09-28 14:35:00|9369.1|9364.1|9367.3|9362.3|9372.1|9367.1|9365.7|9360.7|259
1632840000000|2021-09-28 14:40:00|9367.6|9362.6|9369.1|9364.1|9372.6|9367.6|9366.1|9361.1|172
1632840300000|2021-09-28 14:45:00|9369.3|9364.3|9376.1|9371.1|9376.1|9371.1|9368.9|9363.9|195
1632840600000|2021-09-28 14:50:00|9375.6|9370.6|9376.6|9371.6|9377|9372|9372.2|9367.2|134
1632840900000|2021-09-28 14:55:00|9376.8|9371.8|9379.6|9374.6|9381|9376|9376.6|9371.6|308
1632841200000|2021-09-28 15:00:00|9379.4|9374.4|9382.1|9377.1|9382.6|9377.6|9377.3|9372.3|384
1632841500000|2021-09-28 15:05:00|9381.9|9376.9|9379.1|9374.1|9382.1|9377.1|9376.6|9371.6|126
1632841800000|2021-09-28 15:10:00|9378.9|9373.9|9381.1|9376.1|9381.1|9376.1|9377.6|9372.6|89
1632842100000|2021-09-28 15:15:00|9380.9|9375.9|9379|9374|9381.6|9376.6|9378.6|9373.6|87
1632842400000|2021-09-28 15:20:00|9379.1|9374.1|9373.8|9368.8|9379.1|9374.1|9373.1|9368.1|184
1632842700000|2021-09-28 15:25:00|9373.6|9368.6|9372.3|9367.3|9374|9369|9371.1|9366.1|177
1632843000000|2021-09-28 15:30:00|9372.1|9367.1|9369.5|9364.5|9374.1|9369.1|9369.5|9364.5|122
1632843300000|2021-09-28 15:35:00|9369.6|9364.6|9371.3|9366.3|9372.1|9367.1|9368.6|9363.6|92
1632843600000|2021-09-28 15:40:00|9371.6|9366.6|9375.1|9370.1|9375.6|9370.6|9370.6|9365.6|59
1632843900000|2021-09-28 15:45:00|9374.8|9369.8|9373.6|9368.6|9375.1|9370.1|9372.6|9367.6|45
1632844200000|2021-09-28 15:50:00|9373.2|9368.2|9373.6|9368.6|9374.8|9369.8|9372.6|9367.6|56
1632844500000|2021-09-28 15:55:00|9373.8|9368.8|9374.5|9369.5|9376.8|9371.8|9373.1|9368.1|71
1632844800000|2021-09-28 16:00:00|9374.6|9369.6|9374.1|9369.1|9375.3|9370.3|9372.6|9367.6|148
1632845100000|2021-09-28 16:05:00|9374.2|9369.2|9375.1|9370.1|9376.1|9371.1|9374.1|9369.1|68
1632845400000|2021-09-28 16:10:00|9375.3|9370.3|9372.1|9367.1|9375.6|9370.6|9371.6|9366.6|81
1632845700000|2021-09-28 16:15:00|9371.9|9366.9|9368.8|9363.8|9372.1|9367.1|9368.6|9363.6|79
1632846000000|2021-09-28 16:20:00|9369.1|9364.1|9369.1|9364.1|9370|9365|9367.6|9362.6|248
1632846300000|2021-09-28 16:25:00|9368.9|9363.9|9369.1|9364.1|9369.5|9364.5|9367.6|9362.6|39
1632846600000|2021-09-28 16:30:00|9369.5|9364.5|9370.7|9365.7|9371.4|9366.4|9369.1|9364.1|81
1632846900000|2021-09-28 16:35:00|9371|9366|9373.6|9368.6|9373.6|9368.6|9370.7|9365.7|16
1632847200000|2021-09-28 16:40:00|9373.5|9368.5|9372.8|9367.8|9374.3|9369.3|9371.6|9366.6|35
1632847500000|2021-09-28 16:45:00|9373|9368|9375|9370|9375.5|9370.5|9372.6|9367.6|24
1632847800000|2021-09-28 16:50:00|9375.1|9370.1|9374.1|9369.1|9375.8|9370.8|9373.6|9368.6|74
1632848100000|2021-09-28 16:55:00|9374.3|9369.3|9375.8|9370.8|9376.6|9371.6|9372.6|9367.6|66
1632848400000|2021-09-28 17:00:00|9375.6|9370.6|9378.6|9373.6|9380.1|9375.1|9375.1|9370.1|321
1632848700000|2021-09-28 17:05:00|9378.8|9373.8|9374.1|9369.1|9379.3|9374.3|9373.1|9368.1|231
1632849000000|2021-09-28 17:10:00|9374.3|9369.3|9376.6|9371.6|9376.9|9371.9|9374.1|9369.1|39
1632849300000|2021-09-28 17:15:00|9376.2|9371.2|9375.3|9370.3|9377.1|9372.1|9374.6|9369.6|17
1632849600000|2021-09-28 17:20:00|9375.1|9370.1|9373.1|9368.1|9375.3|9370.3|9373.1|9368.1|13
1632849900000|2021-09-28 17:25:00|9372.9|9367.9|9373.6|9368.6|9373.6|9368.6|9371.3|9366.3|24
1632850200000|2021-09-28 17:30:00|9373.5|9368.5|9376.5|9371.5|9376.7|9371.7|9373.3|9368.3|54
1632850500000|2021-09-28 17:35:00|9376.2|9371.2|9375.1|9370.1|9376.7|9371.7|9375.1|9370.1|38
1632850800000|2021-09-28 17:40:00|9375.3|9370.3|9376.5|9371.5|9376.5|9371.5|9374.1|9369.1|13
1632851100000|2021-09-28 17:45:00|9376.1|9371.1|9378.8|9373.8|9379.6|9374.6|9376|9371|106
1632851400000|2021-09-28 17:50:00|9378.6|9373.6|9378.6|9373.6|9379.1|9374.1|9378.1|9373.1|197
1632851700000|2021-09-28 17:55:00|9378.5|9373.5|9378.6|9373.6|9379.1|9374.1|9377.5|9372.5|128
1632852000000|2021-09-28 18:00:00|9378.8|9373.8|9379.6|9374.6|9380|9375|9378|9373|142
1632852300000|2021-09-28 18:05:00|9379.5|9374.5|9379.5|9374.5|9379.5|9374.5|9378|9373|102
1632852600000|2021-09-28 18:10:00|9380|9375|9381.9|9376.9|9382.6|9377.6|9379.5|9374.5|251
1632852900000|2021-09-28 18:15:00|9381.7|9376.7|9381|9376|9382.1|9377.1|9380.1|9375.1|162
1632853200000|2021-09-28 18:20:00|9380.6|9375.6|9380.5|9375.5|9381.1|9376.1|9380.1|9375.1|78
1632853500000|2021-09-28 18:25:00|9380.6|9375.6|9379.3|9374.3|9380.9|9375.9|9379.3|9374.3|60
1632853800000|2021-09-28 18:30:00|9379.5|9374.5|9379|9374|9380.5|9375.5|9379|9374|38
1632854100000|2021-09-28 18:35:00|9379.3|9374.3|9376.6|9371.6|9380.1|9375.1|9376.1|9371.1|257
1632854400000|2021-09-28 18:40:00|9376.1|9371.1|9376.1|9371.1|9377.1|9372.1|9375.6|9370.6|53
1632854700000|2021-09-28 18:45:00|9376.3|9371.3|9376.1|9371.1|9376.8|9371.8|9375.1|9370.1|54
1632855000000|2021-09-28 18:50:00|9375.6|9370.6|9378.1|9373.1|9378.1|9373.1|9375.6|9370.6|42
1632855300000|2021-09-28 18:55:00|9378.3|9373.3|9379.5|9374.5|9379.5|9374.5|9378|9373|317
1632855600000|2021-09-28 19:00:00|9379.6|9374.6|9380|9375|9380.5|9375.5|9378.6|9373.6|146
1632855900000|2021-09-28 19:05:00|9379.8|9374.8|9379.6|9374.6|9380.5|9375.5|9378.6|9373.6|15
1632856200000|2021-09-28 19:10:00|9379.8|9374.8|9380|9375|9380.1|9375.1|9379.1|9374.1|26
1632856500000|2021-09-28 19:15:00|9379.8|9374.8|9379.5|9374.5|9380|9375|9378.6|9373.6|37
1632856800000|2021-09-28 19:20:00|9379.3|9374.3|9378.6|9373.6|9379.3|9374.3|9378|9373|30
1632857100000|2021-09-28 19:25:00|9378.5|9373.5|9378.6|9373.6|9379.5|9374.5|9378.5|9373.5|25
1632857400000|2021-09-28 19:30:00|9378.8|9373.8|9378.5|9373.5|9379.3|9374.3|9378.5|9373.5|14
1632857700000|2021-09-28 19:35:00|9378.6|9373.6|9378.6|9373.6|9378.8|9373.8|9377|9372|80
1632858000000|2021-09-28 19:40:00|9378.5|9373.5|9377.5|9372.5|9378.6|9373.6|9376.1|9371.1|48
1632858300000|2021-09-28 19:45:00|9377.3|9372.3|9378|9373|9378.5|9373.5|9377|9372|55
1632858600000|2021-09-28 19:50:00|9378.2|9373.2|9376.6|9371.6|9378.5|9373.5|9376|9371|77
1632858900000|2021-09-28 19:55:00|9376.8|9371.8|9373.1|9368.1|9377.7|9372.7|9373|9368|271
1632859200000|2021-09-28 20:00:00|9373.3|9368.3|9372.5|9367.5|9373.5|9368.5|9370|9365|83
1632859500000|2021-09-28 20:05:00|9372.7|9367.7|9374.3|9369.3|9374.8|9369.8|9372.5|9367.5|9
1632859800000|2021-09-28 20:10:00|9374.5|9369.5|9375.3|9370.3|9375.3|9370.3|9374|9369|19
1632860100000|2021-09-28 20:15:00|9375.1|9370.1|9375|9370|9375.5|9370.5|9375|9370|6
1632860400000|2021-09-28 20:20:00|9375.2|9370.2|9376.5|9371.5|9376.5|9371.5|9375|9370|130
1632860700000|2021-09-28 20:25:00|9376.3|9371.3|9375.5|9370.5|9376.5|9371.5|9374.7|9369.7|26
1632861000000|2021-09-28 20:30:00|9375.3|9370.3|9375|9370|9375.5|9370.5|9375|9370|79
1632861300000|2021-09-28 20:35:00|9375.2|9370.2|9374.6|9369.6|9375.5|9370.5|9374.5|9369.5|7
1632861600000|2021-09-28 20:40:00|9374.5|9369.5|9375|9370|9375|9370|9374.3|9369.3|1
1632861900000|2021-09-28 20:45:00|9375.1|9370.1|9374.8|9369.8|9375.6|9370.6|9374.6|9369.6|5
1632862200000|2021-09-28 20:50:00|9375|9370|9375|9370|9375.1|9370.1|9374.6|9369.6|10
1632862500000|2021-09-28 20:55:00|9375.1|9370.1|9375|9370|9375.8|9370.8|9374.6|9369.6|38
1632873600000|2021-09-29 00:00:00|9372.8|9367.8|9373.1|9368.1|9373.7|9368.7|9372|9367|94
1632873900000|2021-09-29 00:05:00|9373.3|9368.3|9374.8|9369.8|9375|9370|9372.6|9367.6|21
1632874200000|2021-09-29 00:10:00|9375|9370|9375.6|9370.6|9377|9372|9374.6|9369.6|108
1632874500000|2021-09-29 00:15:00|9375.5|9370.5|9374.6|9369.6|9375.6|9370.6|9373.5|9368.5|20
1632874800000|2021-09-29 00:20:00|9374.4|9369.4|9374.8|9369.8|9375.5|9370.5|9374.1|9369.1|31
1632875100000|2021-09-29 00:25:00|9375|9370|9374|9369|9375|9370|9373.2|9368.2|30
1632875400000|2021-09-29 00:30:00|9374.2|9369.2|9375|9370|9375|9370|9373.8|9368.8|8
1632875700000|2021-09-29 00:35:00|9374.8|9369.8|9374|9369|9375|9370|9373.5|9368.5|18
1632876000000|2021-09-29 00:40:00|9374.2|9369.2|9374|9369|9374.5|9369.5|9373.3|9368.3|24
1632876300000|2021-09-29 00:45:00|9374.2|9369.2|9374|9369|9374.5|9369.5|9373.5|9368.5|15
1632876600000|2021-09-29 00:50:00|9374.2|9369.2|9377.5|9372.5|9377.5|9372.5|9374|9369|62
1632876900000|2021-09-29 00:55:00|9377.8|9372.8|9378.5|9373.5|9379.5|9374.5|9377.5|9372.5|69
1632877200000|2021-09-29 01:00:00|9378.3|9373.3|9376|9371|9378.5|9373.5|9374.3|9369.3|41
1632877500000|2021-09-29 01:05:00|9376.1|9371.1|9376.2|9371.2|9377.5|9372.5|9375.6|9370.6|19
1632877800000|2021-09-29 01:10:00|9376.3|9371.3|9376.7|9371.7|9377.5|9372.5|9375.3|9370.3|27
1632878100000|2021-09-29 01:15:00|9377|9372|9376.8|9371.8|9377|9372|9375.5|9370.5|33
1632878400000|2021-09-29 01:20:00|9376.6|9371.6|9377.3|9372.3|9378.5|9373.5|9376.6|9371.6|22
1632878700000|2021-09-29 01:25:00|9377.5|9372.5|9378.5|9373.5|9379.3|9374.3|9376.6|9371.6|26
1632879000000|2021-09-29 01:30:00|9378.7|9373.7|9380|9375|9381|9376|9377.1|9372.1|86
1632879300000|2021-09-29 01:35:00|9379.8|9374.8|9378.3|9373.3|9380.1|9375.1|9377.6|9372.6|56
1632879600000|2021-09-29 01:40:00|9378.5|9373.5|9377.6|9372.6|9378.5|9373.5|9377.1|9372.1|13
1632879900000|2021-09-29 01:45:00|9377.4|9372.4|9376.6|9371.6|9378.6|9373.6|9376.1|9371.1|48
1632880200000|2021-09-29 01:50:00|9376.8|9371.8|9378.5|9373.5|9379|9374|9376.6|9371.6|18
1632880500000|2021-09-29 01:55:00|9378.3|9373.3|9377|9372|9378.5|9373.5|9376.6|9371.6|37
1632880800000|2021-09-29 02:00:00|9377.2|9372.2|9375.3|9370.3|9378.5|9373.5|9375.3|9370.3|35
1632881100000|2021-09-29 02:05:00|9375.1|9370.1|9374.6|9369.6|9375.6|9370.6|9374.1|9369.1|9
1632881400000|2021-09-29 02:10:00|9374.8|9369.8|9374|9369|9375.6|9370.6|9373.6|9368.6|71
1632881700000|2021-09-29 02:15:00|9373.8|9368.8|9372.8|9367.8|9374|9369|9372.6|9367.6|44
1632882000000|2021-09-29 02:20:00|9372.6|9367.6|9371.6|9366.6|9373|9368|9370.6|9365.6|44
1632882300000|2021-09-29 02:25:00|9371.3|9366.3|9371.1|9366.1|9372.1|9367.1|9370.6|9365.6|62
1632882600000|2021-09-29 02:30:00|9370.8|9365.8|9371.3|9366.3|9372.5|9367.5|9370.6|9365.6|25
1632882900000|2021-09-29 02:35:00|9371.6|9366.6|9370.8|9365.8|9371.8|9366.8|9370.6|9365.6|11
1632883200000|2021-09-29 02:40:00|9370.6|9365.6|9372.2|9367.2|9372.6|9367.6|9370.3|9365.3|17
1632883500000|2021-09-29 02:45:00|9371.9|9366.9|9371.1|9366.1|9372.1|9367.1|9370.9|9365.9|32
1632883800000|2021-09-29 02:50:00|9371|9366|9372.6|9367.6|9372.6|9367.6|9370.8|9365.8|26
1632884100000|2021-09-29 02:55:00|9372.4|9367.4|9372.3|9367.3|9372.6|9367.6|9371.6|9366.6|4
1632884400000|2021-09-29 03:00:00|9372.1|9367.1|9371.5|9366.5|9373.1|9368.1|9371.3|9366.3|30
1632884700000|2021-09-29 03:05:00|9371.6|9366.6|9373.1|9368.1|9373.8|9368.8|9371.3|9366.3|26
1632885000000|2021-09-29 03:10:00|9373.3|9368.3|9372.8|9367.8|9373.3|9368.3|9372.3|9367.3|3
1632885300000|2021-09-29 03:15:00|9372.6|9367.6|9372.6|9367.6|9373.6|9368.6|9372.1|9367.1|13
1632885600000|2021-09-29 03:20:00|9372.1|9367.1|9373.3|9368.3|9373.6|9368.6|9372.1|9367.1|26
1632885900000|2021-09-29 03:25:00|9373.1|9368.1|9372.8|9367.8|9373.6|9368.6|9372.6|9367.6|17
1632886200000|2021-09-29 03:30:00|9373|9368|9373.3|9368.3|9373.6|9368.6|9372.6|9367.6|28
1632886500000|2021-09-29 03:35:00|9373.5|9368.5|9373.8|9368.8|9374.1|9369.1|9373.1|9368.1|15
1632886800000|2021-09-29 03:40:00|9374.1|9369.1|9373.3|9368.3|9374.1|9369.1|9372.6|9367.6|32
1632887100000|2021-09-29 03:45:00|9373.1|9368.1|9373.3|9368.3|9373.8|9368.8|9372.6|9367.6|9
1632887400000|2021-09-29 03:50:00|9373.1|9368.1|9372.1|9367.1|9373.3|9368.3|9371.9|9366.9|9
1632887700000|2021-09-29 03:55:00|9372.3|9367.3|9372.6|9367.6|9372.6|9367.6|9372.1|9367.1|17
1632888000000|2021-09-29 04:00:00|9372.4|9367.4|9374.3|9369.3|9375.1|9370.1|9372.4|9367.4|8
1632888300000|2021-09-29 04:05:00|9374.1|9369.1|9372.8|9367.8|9374.1|9369.1|9372.6|9367.6|9
1632888600000|2021-09-29 04:10:00|9373.1|9368.1|9374.3|9369.3|9374.6|9369.6|9372.8|9367.8|13
1632888900000|2021-09-29 04:15:00|9374.6|9369.6|9374.3|9369.3|9374.6|9369.6|9373.8|9368.8|6
1632889200000|2021-09-29 04:20:00|9374.6|9369.6|9374.1|9369.1|9375.1|9370.1|9373.8|9368.8|20
1632889500000|2021-09-29 04:25:00|9373.8|9368.8|9373.1|9368.1|9374.6|9369.6|9373.1|9368.1|13
1632889800000|2021-09-29 04:30:00|9373.3|9368.3|9373.8|9368.8|9374.1|9369.1|9373.1|9368.1|41
1632890100000|2021-09-29 04:35:00|9373.6|9368.6|9374.1|9369.1|9374.1|9369.1|9373.6|9368.6|6
1632890400000|2021-09-29 04:40:00|9373.8|9368.8|9373.6|9368.6|9374.1|9369.1|9373.6|9368.6|33
1632890700000|2021-09-29 04:45:00|9373.3|9368.3|9373.8|9368.8|9373.8|9368.8|9373.1|9368.1|4
1632891000000|2021-09-29 04:50:00|9373.6|9368.6|9373.6|9368.6|9373.8|9368.8|9373.1|9368.1|78
1632891300000|2021-09-29 04:55:00|9373.3|9368.3|9372.1|9367.1|9373.6|9368.6|9372.1|9367.1|5
1632891600000|2021-09-29 05:00:00|9372.3|9367.3|9374|9369|9374.3|9369.3|9372.3|9367.3|3
1632891900000|2021-09-29 05:05:00|9373.8|9368.8|9372.1|9367.1|9375|9370|9372.1|9367.1|19
1632892200000|2021-09-29 05:10:00|9372.3|9367.3|9372.6|9367.6|9373.5|9368.5|9372.1|9367.1|11
1632892500000|2021-09-29 05:15:00|9372.5|9367.5|9371|9366|9373|9368|9370.8|9365.8|11
1632892800000|2021-09-29 05:20:00|9371.3|9366.3|9373|9368|9373|9368|9371|9366|17
1632893100000|2021-09-29 05:25:00|9373.1|9368.1|9372.5|9367.5|9373.5|9368.5|9371.8|9366.8|25
1632893400000|2021-09-29 05:30:00|9372.8|9367.8|9371.5|9366.5|9373|9368|9371.3|9366.3|33
1632893700000|2021-09-29 05:35:00|9371.8|9366.8|9370.8|9365.8|9371.8|9366.8|9370.8|9365.8|8
1632894000000|2021-09-29 05:40:00|9370.6|9365.6|9369.7|9364.7|9371|9366|9369.7|9364.7|191
1632894300000|2021-09-29 05:45:00|9370.1|9365.1|9370.3|9365.3|9370.6|9365.6|9369.7|9364.7|123
1632894600000|2021-09-29 05:50:00|9370.5|9365.5|9371.8|9366.8|9372|9367|9370.1|9365.1|13
1632894900000|2021-09-29 05:55:00|9372|9367|9373.3|9368.3|9373.8|9368.8|9370.6|9365.6|28
1632895200000|2021-09-29 06:00:00|9373.5|9368.5|9375.5|9370.5|9376|9371|9371|9366|66
1632895500000|2021-09-29 06:05:00|9375.8|9370.8|9374.3|9369.3|9376.5|9371.5|9372.5|9367.5|46
1632895800000|2021-09-29 06:10:00|9374|9369|9373.5|9368.5|9376.5|9371.5|9373|9368|32
1632896100000|2021-09-29 06:15:00|9373.3|9368.3|9371.5|9366.5|9374.3|9369.3|9371.5|9366.5|49
1632896400000|2021-09-29 06:20:00|9371.3|9366.3|9373|9368|9373.5|9368.5|9370.8|9365.8|89
1632896700000|2021-09-29 06:25:00|9372.8|9367.8|9370.8|9365.8|9374|9369|9370.3|9365.3|82
1632897000000|2021-09-29 06:30:00|9371|9366|9372.5|9367.5|9373.5|9368.5|9370.6|9365.6|34
1632897300000|2021-09-29 06:35:00|9371.5|9366.5|9373.3|9368.3|9374|9369|9370.8|9365.8|29
1632897600000|2021-09-29 06:40:00|9373|9368|9372|9367|9376|9371|9371.7|9366.7|21
1632897900000|2021-09-29 06:45:00|9371.5|9366.5|9371.5|9366.5|9372.5|9367.5|9370.1|9365.1|26
1632898200000|2021-09-29 06:50:00|9371.2|9366.2|9374.2|9369.2|9374.5|9369.5|9370.8|9365.8|16
1632898500000|2021-09-29 06:55:00|9374|9369|9376|9371|9377.5|9372.5|9372.7|9367.7|167
1632898800000|2021-09-29 07:00:00|9375.7|9370.7|9382.5|9377.5|9382.5|9377.5|9375.5|9370.5|261
1632899100000|2021-09-29 07:05:00|9382.3|9377.3|9389|9384|9391.7|9386.7|9381.1|9376.1|684
1632899400000|2021-09-29 07:10:00|9389.5|9384.5|9389.5|9384.5|9390|9385|9387.5|9382.5|207
1632899700000|2021-09-29 07:15:00|9389.9|9384.9|9390.7|9385.7|9391.9|9386.9|9389|9384|134
1632900000000|2021-09-29 07:20:00|9390.5|9385.5|9387.7|9382.7|9391|9386|9387|9382|220
1632900300000|2021-09-29 07:25:00|9387.4|9382.4|9379.7|9374.7|9387.5|9382.5|9379.5|9374.5|167
1632900600000|2021-09-29 07:30:00|9379.5|9374.5|9378|9373|9380|9375|9375.2|9370.2|118
1632900900000|2021-09-29 07:35:00|9377.7|9372.7|9378|9373|9380.5|9375.5|9377.5|9372.5|63
1632901200000|2021-09-29 07:40:00|9377.8|9372.8|9380.7|9375.7|9381|9376|9377.2|9372.2|92
1632901500000|2021-09-29 07:45:00|9380.5|9375.5|9384.8|9379.8|9385|9380|9380.5|9375.5|194
1632901800000|2021-09-29 07:50:00|9384.7|9379.7|9385.7|9380.7|9387|9382|9384|9379|27
1632902100000|2021-09-29 07:55:00|9385.5|9380.5|9385.5|9380.5|9386|9381|9383.2|9378.2|43
1632902400000|2021-09-29 08:00:00|9385.3|9380.3|9383|9378|9385.5|9380.5|9380.8|9375.8|73
1632902700000|2021-09-29 08:05:00|9383.2|9378.2|9383.5|9378.5|9385.5|9380.5|9381|9376|40
1632903000000|2021-09-29 08:10:00|9383.3|9378.3|9384.5|9379.5|9384.7|9379.7|9382.7|9377.7|20
1632903300000|2021-09-29 08:15:00|9384.7|9379.7|9383.5|9378.5|9385.5|9380.5|9382.5|9377.5|81
1632903600000|2021-09-29 08:20:00|9383.7|9378.7|9380.7|9375.7|9385|9380|9380.7|9375.7|42
1632903900000|2021-09-29 08:25:00|9380.5|9375.5|9382.3|9377.3|9383.5|9378.5|9380.5|9375.5|48
1632904200000|2021-09-29 08:30:00|9382.2|9377.2|9382.5|9377.5|9384.9|9379.9|9382|9377|45
1632904500000|2021-09-29 08:35:00|9382.2|9377.2|9384.5|9379.5|9384.9|9379.9|9381.5|9376.5|35
1632904800000|2021-09-29 08:40:00|9384.7|9379.7|9385.2|9380.2|9386.7|9381.7|9384.7|9379.7|18
1632905100000|2021-09-29 08:45:00|9385|9380|9381|9376|9385.2|9380.2|9381|9376|150
1632905400000|2021-09-29 08:50:00|9381.2|9376.2|9381|9376|9383.5|9378.5|9380.9|9375.9|29
1632905700000|2021-09-29 08:55:00|9381.2|9376.2|9386|9381|9386.4|9381.4|9381|9376|55
1632906000000|2021-09-29 09:00:00|9385.8|9380.8|9384.7|9379.7|9386.5|9381.5|9382.6|9377.6|54
1632906300000|2021-09-29 09:05:00|9384.5|9379.5|9385|9380|9385.9|9380.9|9383.5|9378.5|33
1632906600000|2021-09-29 09:10:00|9384.8|9379.8|9383|9378|9385|9380|9382.3|9377.3|18
1632906900000|2021-09-29 09:15:00|9382.8|9377.8|9380|9375|9382.8|9377.8|9380|9375|105
1632907200000|2021-09-29 09:20:00|9380.2|9375.2|9381.5|9376.5|9383.5|9378.5|9380.2|9375.2|34
1632907500000|2021-09-29 09:25:00|9381.7|9376.7|9382.5|9377.5|9383|9378|9381.5|9376.5|28
1632907800000|2021-09-29 09:30:00|9383|9378|9387|9382|9387|9382|9383|9378|24
1632908100000|2021-09-29 09:35:00|9386.8|9381.8|9385.5|9380.5|9388|9383|9385|9380|56
1632908400000|2021-09-29 09:40:00|9385.3|9380.3|9384.5|9379.5|9386|9381|9383.6|9378.6|34
1632908700000|2021-09-29 09:45:00|9384.3|9379.3|9385.7|9380.7|9386|9381|9384|9379|17
1632909000000|2021-09-29 09:50:00|9386|9381|9386|9381|9386|9381|9385|9380|27
1632909300000|2021-09-29 09:55:00|9385.7|9380.7|9383.5|9378.5|9386|9381|9383|9378|28
1632909600000|2021-09-29 10:00:00|9383.2|9378.2|9382.9|9377.9|9383.2|9378.2|9381.5|9376.5|28
1632909900000|2021-09-29 10:05:00|9383|9378|9385.3|9380.3|9386|9381|9382.5|9377.5|23
1632910200000|2021-09-29 10:10:00|9385.2|9380.2|9385.7|9380.7|9387|9382|9384|9379|20
1632910500000|2021-09-29 10:15:00|9385.5|9380.5|9383.5|9378.5|9385.7|9380.7|9382.5|9377.5|44
1632910800000|2021-09-29 10:20:00|9383.7|9378.7|9387.8|9382.8|9388.4|9383.4|9383.7|9378.7|40
1632911100000|2021-09-29 10:25:00|9387.7|9382.7|9385.4|9380.4|9388|9383|9385.2|9380.2|32
1632911400000|2021-09-29 10:30:00|9385.5|9380.5|9384.2|9379.2|9386.3|9381.3|9384|9379|28
1632911700000|2021-09-29 10:35:00|9384|9379|9385.2|9380.2|9386|9381|9383.5|9378.5|17
1632912000000|2021-09-29 10:40:00|9385.5|9380.5|9386.5|9381.5|9388|9383|9385.5|9380.5|19
1632912300000|2021-09-29 10:45:00|9386.7|9381.7|9387.5|9382.5|9388|9383|9386|9381|188
1632912600000|2021-09-29 10:50:00|9387.2|9382.2|9387|9382|9387.2|9382.2|9386|9381|50
1632912900000|2021-09-29 10:55:00|9386.8|9381.8|9387.5|9382.5|9387.5|9382.5|9385|9380|59
1632913200000|2021-09-29 11:00:00|9387.2|9382.2|9388|9383|9388.8|9383.8|9387|9382|51
1632913500000|2021-09-29 11:05:00|9388.2|9383.2|9391|9386|9391.2|9386.2|9388|9383|146
1632913800000|2021-09-29 11:10:00|9390.8|9385.8|9391.5|9386.5|9392|9387|9390.5|9385.5|199
1632914100000|2021-09-29 11:15:00|9391.7|9386.7|9397.5|9392.5|9401|9396|9391.5|9386.5|562
1632914400000|2021-09-29 11:20:00|9397.7|9392.7|9401.1|9396.1|9401.1|9396.1|9397.2|9392.2|222
1632914700000|2021-09-29 11:25:00|9400.6|9395.6|9398.5|9393.5|9401.1|9396.1|9397.8|9392.8|182
1632915000000|2021-09-29 11:30:00|9398|9393|9396.8|9391.8|9400.2|9395.2|9396.3|9391.3|164
1632915300000|2021-09-29 11:35:00|9396.9|9391.9|9397|9392|9397.5|9392.5|9396|9391|93
1632915600000|2021-09-29 11:40:00|9396.8|9391.8|9397|9392|9398|9393|9395.5|9390.5|66
1632915900000|2021-09-29 11:45:00|9397.2|9392.2|9397|9392|9399.2|9394.2|9397|9392|49
1632916200000|2021-09-29 11:50:00|9397.2|9392.2|9394.5|9389.5|9397.2|9392.2|9394.5|9389.5|125
1632916500000|2021-09-29 11:55:00|9394.7|9389.7|9394.7|9389.7|9395.5|9390.5|9391.5|9386.5|96
1632916800000|2021-09-29 12:00:00|9394.8|9389.8|9395.4|9390.4|9396.3|9391.3|9393.5|9388.5|137
1632917100000|2021-09-29 12:05:00|9395.6|9390.6|9392.8|9387.8|9395.6|9390.6|9392|9387|145
1632917400000|2021-09-29 12:10:00|9393|9388|9393.5|9388.5|9394.5|9389.5|9390.6|9385.6|103
1632917700000|2021-09-29 12:15:00|9393.3|9388.3|9392.4|9387.4|9394|9389|9391.1|9386.1|60
1632918000000|2021-09-29 12:20:00|9393|9388|9392|9387|9394|9389|9391.5|9386.5|145
1632918300000|2021-09-29 12:25:00|9391.8|9386.8|9393.3|9388.3|9393.5|9388.5|9391|9386|109
1632918600000|2021-09-29 12:30:00|9393.5|9388.5|9395.5|9390.5|9397.5|9392.5|9393.1|9388.1|92
1632918900000|2021-09-29 12:35:00|9395.3|9390.3|9401|9396|9401|9396|9394.6|9389.6|126
1632919200000|2021-09-29 12:40:00|9401.2|9396.2|9398.3|9393.3|9403|9398|9397.5|9392.5|275
1632919500000|2021-09-29 12:45:00|9398.5|9393.5|9400|9395|9401.3|9396.3|9397.8|9392.8|69
1632919800000|2021-09-29 12:50:00|9399.8|9394.8|9402.5|9397.5|9403.5|9398.5|9399.5|9394.5|368
1632920100000|2021-09-29 12:55:00|9402.3|9397.3|9402.3|9397.3|9402.7|9397.7|9401|9396|68
1632920400000|2021-09-29 13:00:00|9402.5|9397.5|9403.3|9398.3|9403.7|9398.7|9401.5|9396.5|146
1632920700000|2021-09-29 13:05:00|9403.1|9398.1|9404.5|9399.5|9404.5|9399.5|9402|9397|34
1632921000000|2021-09-29 13:10:00|9404.3|9399.3|9403.1|9398.1|9404.5|9399.5|9402|9397|48
1632921300000|2021-09-29 13:15:00|9403|9398|9403.5|9398.5|9405|9400|9403|9398|53
1632921600000|2021-09-29 13:20:00|9403.3|9398.3|9404.3|9399.3|9404.5|9399.5|9402.8|9397.8|35
1632921900000|2021-09-29 13:25:00|9404.5|9399.5|9405.8|9400.8|9406|9401|9404|9399|77
1632922200000|2021-09-29 13:30:00|9406|9401|9406.5|9401.5|9407.9|9402.9|9405|9400|200
1632922500000|2021-09-29 13:35:00|9406.7|9401.7|9408.3|9403.3|9411.1|9406.1|9405|9400|269
1632922800000|2021-09-29 13:40:00|9408.5|9403.5|9410.5|9405.5|9411.1|9406.1|9408.1|9403.1|121
1632923100000|2021-09-29 13:45:00|9410.2|9405.2|9405.6|9400.6|9410.2|9405.2|9405.6|9400.6|325
1632923400000|2021-09-29 13:50:00|9405.8|9400.8|9404.8|9399.8|9407.5|9402.5|9402.3|9397.3|192
1632923700000|2021-09-29 13:55:00|9405.1|9400.1|9409.5|9404.5|9409.5|9404.5|9402.6|9397.6|255
1632924000000|2021-09-29 14:00:00|9409.4|9404.4|9410.5|9405.5|9410.6|9405.6|9403.1|9398.1|305
1632924300000|2021-09-29 14:05:00|9410.6|9405.6|9412.9|9407.9|9414.1|9409.1|9410.6|9405.6|195
1632924600000|2021-09-29 14:10:00|9412.8|9407.8|9418.8|9413.8|9421.1|9416.1|9412.8|9407.8|220
1632924900000|2021-09-29 14:15:00|9419.1|9414.1|9422|9417|9422.2|9417.2|9418.1|9413.1|267
1632925200000|2021-09-29 14:20:00|9422.1|9417.1|9424.8|9419.8|9425.8|9420.8|9420.6|9415.6|355
1632925500000|2021-09-29 14:25:00|9425.1|9420.1|9423.1|9418.1|9425.6|9420.6|9420.6|9415.6|96
1632925800000|2021-09-29 14:30:00|9423.3|9418.3|9426.1|9421.1|9428.6|9423.6|9423.1|9418.1|319
1632926100000|2021-09-29 14:35:00|9425.9|9420.9|9427.1|9422.1|9428.1|9423.1|9424.1|9419.1|256
1632926400000|2021-09-29 14:40:00|9427.3|9422.3|9428.5|9423.5|9428.8|9423.8|9426.5|9421.5|192
1632926700000|2021-09-29 14:45:00|9428.6|9423.6|9425.1|9420.1|9429.8|9424.8|9425.1|9420.1|519
1632927000000|2021-09-29 14:50:00|9425.3|9420.3|9424.6|9419.6|9426.1|9421.1|9423.1|9418.1|392
1632927300000|2021-09-29 14:55:00|9424.8|9419.8|9428.1|9423.1|9429|9424|9424.6|9419.6|438
1632927600000|2021-09-29 15:00:00|9428.3|9423.3|9429|9424|9429.6|9424.6|9426.8|9421.8|242
1632927900000|2021-09-29 15:05:00|9429.1|9424.1|9426.1|9421.1|9430.6|9425.6|9425.6|9420.6|476
1632928200000|2021-09-29 15:10:00|9426.5|9421.5|9425.6|9420.6|9427.7|9422.7|9424.6|9419.6|140
1632928500000|2021-09-29 15:15:00|9425.8|9420.8|9428.1|9423.1|9429.1|9424.1|9425.5|9420.5|85
1632928800000|2021-09-29 15:20:00|9428.3|9423.3|9424.6|9419.6|9428.8|9423.8|9424.1|9419.1|113
1632929100000|2021-09-29 15:25:00|9424.3|9419.3|9425|9420|9425.1|9420.1|9422.6|9417.6|157
1632929400000|2021-09-29 15:30:00|9425.1|9420.1|9426.1|9421.1|9427.1|9422.1|9424.6|9419.6|110
1632929700000|2021-09-29 15:35:00|9426.5|9421.5|9428.1|9423.1|9428.6|9423.6|9426.1|9421.1|159
1632930000000|2021-09-29 15:40:00|9428.3|9423.3|9430.1|9425.1|9431|9426|9428.3|9423.3|439
1632930300000|2021-09-29 15:45:00|9429.9|9424.9|9429.2|9424.2|9430.1|9425.1|9427.9|9422.9|219
1632930600000|2021-09-29 15:50:00|9429.1|9424.1|9429.1|9424.1|9429.3|9424.3|9427.2|9422.2|57
1632930900000|2021-09-29 15:55:00|9429.3|9424.3|9428.1|9423.1|9430.1|9425.1|9427.2|9422.2|98
1632931200000|2021-09-29 16:00:00|9428.3|9423.3|9426.3|9421.3|9428.4|9423.4|9425.1|9420.1|72
1632931500000|2021-09-29 16:05:00|9426.6|9421.6|9428.6|9423.6|9429.3|9424.3|9426.3|9421.3|18
1632931800000|2021-09-29 16:10:00|9428.8|9423.8|9429.1|9424.1|9430.6|9425.6|9428.1|9423.1|168
1632932100000|2021-09-29 16:15:00|9429.4|9424.4|9430.6|9425.6|9430.6|9425.6|9429.1|9424.1|146
1632932400000|2021-09-29 16:20:00|9430.9|9425.9|9432.4|9427.4|9432.6|9427.6|9430.6|9425.6|156
1632932700000|2021-09-29 16:25:00|9432.6|9427.6|9432.6|9427.6|9433.4|9428.4|9430.6|9425.6|86
1632933000000|2021-09-29 16:30:00|9432.4|9427.4|9434.9|9429.9|9435.1|9430.1|9431.6|9426.6|180
1632933300000|2021-09-29 16:35:00|9435.1|9430.1|9437.2|9432.2|9438.1|9433.1|9434.9|9429.9|99
1632933600000|2021-09-29 16:40:00|9437.1|9432.1|9438.1|9433.1|9438.1|9433.1|9436.6|9431.6|79
1632933900000|2021-09-29 16:45:00|9437.9|9432.9|9436.1|9431.1|9438.3|9433.3|9436.1|9431.1|48
1632934200000|2021-09-29 16:50:00|9435.9|9430.9|9437.6|9432.6|9438.1|9433.1|9435.8|9430.8|77
1632934500000|2021-09-29 16:55:00|9437.4|9432.4|9437.6|9432.6|9438.1|9433.1|9437.1|9432.1|38
1632934800000|2021-09-29 17:00:00|9437.1|9432.1|9437.1|9432.1|9437.1|9432.1|9435.1|9430.1|527
1632935100000|2021-09-29 17:05:00|9437.5|9432.5|9436.1|9431.1|9437.6|9432.6|9436.1|9431.1|45
1632935400000|2021-09-29 17:10:00|9436.4|9431.4|9438|9433|9438.5|9433.5|9436.1|9431.1|66
1632935700000|2021-09-29 17:15:00|9437.8|9432.8|9436.1|9431.1|9438.5|9433.5|9435.9|9430.9|66
1632936000000|2021-09-29 17:20:00|9436.4|9431.4|9437.6|9432.6|9438|9433|9436.1|9431.1|55
1632936300000|2021-09-29 17:25:00|9438|9433|9439.6|9434.6|9439.6|9434.6|9438|9433|71
1632936600000|2021-09-29 17:30:00|9439.4|9434.4|9439.6|9434.6|9440.1|9435.1|9439.2|9434.2|68
1632936900000|2021-09-29 17:35:00|9439.9|9434.9|9440.2|9435.2|9441.1|9436.1|9439.9|9434.9|66
1632937200000|2021-09-29 17:40:00|9439.8|9434.8|9437.6|9432.6|9439.8|9434.8|9437.1|9432.1|193
1632937500000|2021-09-29 17:45:00|9437.9|9432.9|9441.1|9436.1|9441.1|9436.1|9437.1|9432.1|72
1632937800000|2021-09-29 17:50:00|9440.8|9435.8|9439.6|9434.6|9441.1|9436.1|9439.1|9434.1|103
1632938100000|2021-09-29 17:55:00|9439.4|9434.4|9442.1|9437.1|9443.6|9438.6|9439.1|9434.1|199
1632938400000|2021-09-29 18:00:00|9442.3|9437.3|9444.6|9439.6|9445.1|9440.1|9441.1|9436.1|167
1632938700000|2021-09-29 18:05:00|9444.9|9439.9|9441.6|9436.6|9445.3|9440.3|9441.1|9436.1|68
1632939000000|2021-09-29 18:10:00|9441.1|9436.1|9438.1|9433.1|9441.6|9436.6|9438.1|9433.1|94
1632939300000|2021-09-29 18:15:00|9438.3|9433.3|9438.4|9433.4|9439.1|9434.1|9436.6|9431.6|190
1632939600000|2021-09-29 18:20:00|9438.1|9433.1|9436.1|9431.1|9439.1|9434.1|9435.6|9430.6|175
1632939900000|2021-09-29 18:25:00|9435.6|9430.6|9434.1|9429.1|9435.6|9430.6|9433.6|9428.6|140
1632940200000|2021-09-29 18:30:00|9434.5|9429.5|9434.5|9429.5|9435.3|9430.3|9433.6|9428.6|23
1632940500000|2021-09-29 18:35:00|9434.6|9429.6|9434.9|9429.9|9436.1|9431.1|9434.4|9429.4|47
1632940800000|2021-09-29 18:40:00|9435.1|9430.1|9434.6|9429.6|9435.6|9430.6|9434.1|9429.1|32
1632941100000|2021-09-29 18:45:00|9434.8|9429.8|9434.1|9429.1|9435.1|9430.1|9434.1|9429.1|24
1632941400000|2021-09-29 18:50:00|9434.3|9429.3|9436.1|9431.1|9436.6|9431.6|9433.8|9428.8|107
1632941700000|2021-09-29 18:55:00|9436.6|9431.6|9436.1|9431.1|9437.1|9432.1|9435.6|9430.6|265
1632942000000|2021-09-29 19:00:00|9436.6|9431.6|9437.1|9432.1|9437.1|9432.1|9435.1|9430.1|199
1632942300000|2021-09-29 19:05:00|9436.9|9431.9|9438.1|9433.1|9438.3|9433.3|9436.6|9431.6|14
1632942600000|2021-09-29 19:10:00|9438.5|9433.5|9438.1|9433.1|9438.6|9433.6|9437.6|9432.6|18
1632942900000|2021-09-29 19:15:00|9438.3|9433.3|9439.9|9434.9|9440.1|9435.1|9438.1|9433.1|165
1632943200000|2021-09-29 19:20:00|9439.8|9434.8|9440.8|9435.8|9441.1|9436.1|9439.6|9434.6|35
1632943500000|2021-09-29 19:25:00|9441.1|9436.1|9441.1|9436.1|9441.6|9436.6|9440.1|9435.1|37
1632943800000|2021-09-29 19:30:00|9441.3|9436.3|9438.8|9433.8|9441.6|9436.6|9438.6|9433.6|123
1632944100000|2021-09-29 19:35:00|9438.6|9433.6|9440.1|9435.1|9440.6|9435.6|9438.6|9433.6|32
1632944400000|2021-09-29 19:40:00|9440.3|9435.3|9441.1|9436.1|9441.4|9436.4|9440.1|9435.1|8
1632944700000|2021-09-29 19:45:00|9441.3|9436.3|9442.7|9437.7|9443.1|9438.1|9441.1|9436.1|157
1632945000000|2021-09-29 19:50:00|9442.6|9437.6|9443.6|9438.6|9444.6|9439.6|9442.1|9437.1|35
1632945300000|2021-09-29 19:55:00|9443.1|9438.1|9442.1|9437.1|9444.8|9439.8|9441.9|9436.9|56
1632945600000|2021-09-29 20:00:00|9442.8|9437.8|9442.6|9437.6|9444.3|9439.3|9442.3|9437.3|39
1632945900000|2021-09-29 20:05:00|9442.8|9437.8|9443.6|9438.6|9443.6|9438.6|9442.1|9437.1|133
1632946200000|2021-09-29 20:10:00|9443.1|9438.1|9442.3|9437.3|9443.1|9438.1|9442.1|9437.1|79
1632946500000|2021-09-29 20:15:00|9442.5|9437.5|9442.1|9437.1|9442.6|9437.6|9441.6|9436.6|5
1632946800000|2021-09-29 20:20:00|9442.3|9437.3|9442.1|9437.1|9443.1|9438.1|9442.1|9437.1|5
1632947100000|2021-09-29 20:25:00|9442.3|9437.3|9443.1|9438.1|9443.1|9438.1|9441.1|9436.1|12
1632947400000|2021-09-29 20:30:00|9442.9|9437.9|9441.1|9436.1|9442.9|9437.9|9440.8|9435.8|12
1632947700000|2021-09-29 20:35:00|9440.8|9435.8|9440.6|9435.6|9440.8|9435.8|9440.3|9435.3|8
1632948000000|2021-09-29 20:40:00|9440.3|9435.3|9440.8|9435.8|9440.8|9435.8|9440.1|9435.1|41
1632948300000|2021-09-29 20:45:00|9440.6|9435.6|9441.3|9436.3|9442.6|9437.6|9440.6|9435.6|14
1632948600000|2021-09-29 20:50:00|9441.1|9436.1|9440.6|9435.6|9441.1|9436.1|9440.3|9435.3|6
1632948900000|2021-09-29 20:55:00|9440.4|9435.4|9440.3|9435.3|9441.3|9436.3|9439.3|9434.3|40
1632960000000|2021-09-30 00:00:00|9436.8|9431.8|9437.4|9432.4|9439|9434|9436.6|9431.6|58
1632960300000|2021-09-30 00:05:00|9437.3|9432.3|9437.4|9432.4|9438.5|9433.5|9436.6|9431.6|31
1632960600000|2021-09-30 00:10:00|9437.6|9432.6|9436.5|9431.5|9438.6|9433.6|9436.1|9431.1|37
1632960900000|2021-09-30 00:15:00|9436.6|9431.6|9435.5|9430.5|9436.6|9431.6|9435.1|9430.1|22
1632961200000|2021-09-30 00:20:00|9435.6|9430.6|9434.3|9429.3|9435.6|9430.6|9434.1|9429.1|35
1632961500000|2021-09-30 00:25:00|9434.5|9429.5|9433.6|9428.6|9434.6|9429.6|9433.3|9428.3|73
1632961800000|2021-09-30 00:30:00|9434.1|9429.1|9434.4|9429.4|9434.7|9429.7|9433.3|9428.3|13
1632962100000|2021-09-30 00:35:00|9434.6|9429.6|9435.5|9430.5|9435.6|9430.6|9434.1|9429.1|21
1632962400000|2021-09-30 00:40:00|9435.6|9430.6|9435.1|9430.1|9436.1|9431.1|9435.1|9430.1|54
1632962700000|2021-09-30 00:45:00|9434.6|9429.6|9433.8|9428.8|9435.1|9430.1|9433.6|9428.6|92
1632963000000|2021-09-30 00:50:00|9433.6|9428.6|9434.1|9429.1|9435.1|9430.1|9433.6|9428.6|31
1632963300000|2021-09-30 00:55:00|9434.3|9429.3|9433.1|9428.1|9434.6|9429.6|9433.1|9428.1|20
1632963600000|2021-09-30 01:00:00|9433.3|9428.3|9433.5|9428.5|9434.3|9429.3|9432.6|9427.6|54
1632963900000|2021-09-30 01:05:00|9433.3|9428.3|9432.6|9427.6|9434|9429|9432.1|9427.1|37
1632964200000|2021-09-30 01:10:00|9432.1|9427.1|9433.1|9428.1|9433.1|9428.1|9432.1|9427.1|38
1632964500000|2021-09-30 01:15:00|9432.9|9427.9|9432.8|9427.8|9433.1|9428.1|9431.6|9426.6|29
1632964800000|2021-09-30 01:20:00|9433.1|9428.1|9434.1|9429.1|9435.6|9430.6|9432.8|9427.8|41
1632965100000|2021-09-30 01:25:00|9434.3|9429.3|9434.3|9429.3|9435|9430|9433.7|9428.7|48
1632965400000|2021-09-30 01:30:00|9434.5|9429.5|9433.9|9428.9|9435.5|9430.5|9433.7|9428.7|30
1632965700000|2021-09-30 01:35:00|9433.7|9428.7|9431.6|9426.6|9434.3|9429.3|9431.6|9426.6|14
1632966000000|2021-09-30 01:40:00|9431.5|9426.5|9432.1|9427.1|9432.5|9427.5|9431.1|9426.1|30
1632966300000|2021-09-30 01:45:00|9431.8|9426.8|9431.6|9426.6|9432.3|9427.3|9431.3|9426.3|54
1632966600000|2021-09-30 01:50:00|9431.8|9426.8|9432.1|9427.1|9433|9428|9431.6|9426.6|35
1632966900000|2021-09-30 01:55:00|9432.3|9427.3|9432.5|9427.5|9432.6|9427.6|9432.1|9427.1|12
1632967200000|2021-09-30 02:00:00|9432.3|9427.3|9431.6|9426.6|9433.1|9428.1|9431.6|9426.6|19
1632967500000|2021-09-30 02:05:00|9431.8|9426.8|9430|9425|9431.8|9426.8|9429.4|9424.4|303
1632967800000|2021-09-30 02:10:00|9430.1|9425.1|9430.6|9425.6|9431.1|9426.1|9430.1|9425.1|17
1632968100000|2021-09-30 02:15:00|9430.5|9425.5|9429.3|9424.3|9430.6|9425.6|9429.1|9424.1|39
1632968400000|2021-09-30 02:20:00|9429.1|9424.1|9428.8|9423.8|9429.6|9424.6|9428.1|9423.1|21
1632968700000|2021-09-30 02:25:00|9429|9424|9429.6|9424.6|9430.1|9425.1|9428.6|9423.6|15
1632969000000|2021-09-30 02:30:00|9429.8|9424.8|9431.1|9426.1|9431.1|9426.1|9429.6|9424.6|18
1632969300000|2021-09-30 02:35:00|9430.9|9425.9|9430.3|9425.3|9431.6|9426.6|9430.3|9425.3|5
1632969600000|2021-09-30 02:40:00|9430.1|9425.1|9429.6|9424.6|9430.6|9425.6|9429.1|9424.1|22
1632969900000|2021-09-30 02:45:00|9429.4|9424.4|9429.1|9424.1|9430.1|9425.1|9429.1|9424.1|18
1632970200000|2021-09-30 02:50:00|9429.4|9424.4|9429.1|9424.1|9429.8|9424.8|9428.7|9423.7|13
1632970500000|2021-09-30 02:55:00|9429.3|9424.3|9429.6|9424.6|9430|9425|9428.7|9423.7|11
1632970800000|2021-09-30 03:00:00|9429.4|9424.4|9428.7|9423.7|9429.4|9424.4|9428.7|9423.7|9
1632971100000|2021-09-30 03:05:00|9428.5|9423.5|9428.5|9423.5|9429.1|9424.1|9428.2|9423.2|59
1632971400000|2021-09-30 03:10:00|9428.7|9423.7|9429.1|9424.1|9429.2|9424.2|9428.2|9423.2|7
1632971700000|2021-09-30 03:15:00|9429.6|9424.6|9428.7|9423.7|9429.6|9424.6|9428.2|9423.2|21
1632972000000|2021-09-30 03:20:00|9428.5|9423.5|9428.3|9423.3|9429.6|9424.6|9428.3|9423.3|10
1632972300000|2021-09-30 03:25:00|9428.5|9423.5|9428.7|9423.7|9428.7|9423.7|9428.2|9423.2|38
1632972600000|2021-09-30 03:30:00|9428.9|9423.9|9430|9425|9430.8|9425.8|9428.7|9423.7|22
1632972900000|2021-09-30 03:35:00|9429.8|9424.8|9429.6|9424.6|9430|9425|9429.6|9424.6|18
1632973200000|2021-09-30 03:40:00|9429.8|9424.8|9429.6|9424.6|9430|9425|9429.6|9424.6|3
1632973500000|2021-09-30 03:45:00|9429.4|9424.4|9430|9425|9430|9425|9429.1|9424.1|7
1632973800000|2021-09-30 03:50:00|9429.8|9424.8|9430|9425|9430.5|9425.5|9429.6|9424.6|15
1632974100000|2021-09-30 03:55:00|9429.8|9424.8|9431|9426|9431|9426|9429.6|9424.6|11
1632974400000|2021-09-30 04:00:00|9430.8|9425.8|9430.6|9425.6|9431|9426|9430.6|9425.6|5
1632974700000|2021-09-30 04:05:00|9430.5|9425.5|9431|9426|9431|9426|9430.5|9425.5|1
1632975000000|2021-09-30 04:10:00|9431.1|9426.1|9430.8|9425.8|9431.5|9426.5|9430.5|9425.5|34
1632975300000|2021-09-30 04:15:00|9430.5|9425.5|9431.1|9426.1|9431.5|9426.5|9430|9425|25
1632975600000|2021-09-30 04:20:00|9431|9426|9432.5|9427.5|9432.5|9427.5|9431|9426|1
1632975900000|2021-09-30 04:25:00|9432.6|9427.6|9433.5|9428.5|9433.5|9428.5|9432.5|9427.5|13
1632976200000|2021-09-30 04:30:00|9433.3|9428.3|9434.5|9429.5|9434.5|9429.5|9433.3|9428.3|18
1632976500000|2021-09-30 04:35:00|9434.3|9429.3|9433.5|9428.5|9434.5|9429.5|9433.5|9428.5|11
1632976800000|2021-09-30 04:40:00|9433.6|9428.6|9433.5|9428.5|9433.8|9428.8|9433.5|9428.5|5
1632977100000|2021-09-30 04:45:00|9433.7|9428.7|9433.5|9428.5|9434|9429|9433.3|9428.3|3
1632977400000|2021-09-30 04:50:00|9433.3|9428.3|9433|9428|9433.5|9428.5|9432.6|9427.6|13
1632977700000|2021-09-30 04:55:00|9432.8|9427.8|9430.5|9425.5|9433|9428|9430|9425|36
1632978000000|2021-09-30 05:00:00|9430.7|9425.7|9431.3|9426.3|9433|9428|9430.6|9425.6|28
1632978300000|2021-09-30 05:05:00|9431.5|9426.5|9431|9426|9432.5|9427.5|9430.8|9425.8|4
1632978600000|2021-09-30 05:10:00|9431.3|9426.3|9431.5|9426.5|9431.5|9426.5|9430|9425|7
1632978900000|2021-09-30 05:15:00|9431.3|9426.3|9429.5|9424.5|9431.5|9426.5|9429|9424|112
1632979200000|2021-09-30 05:20:00|9429.8|9424.8|9431.5|9426.5|9431.5|9426.5|9429.6|9424.6|8
1632979500000|2021-09-30 05:25:00|9431.6|9426.6|9432.5|9427.5|9432.5|9427.5|9431.2|9426.2|16
1632979800000|2021-09-30 05:30:00|9432.7|9427.7|9432.3|9427.3|9433|9428|9432|9427|21
1632980100000|2021-09-30 05:35:00|9432.1|9427.1|9431.5|9426.5|9432.5|9427.5|9430|9425|5
1632980400000|2021-09-30 05:40:00|9431.3|9426.3|9432.5|9427.5|9432.7|9427.7|9431|9426|58
1632980700000|2021-09-30 05:45:00|9432.3|9427.3|9431.2|9426.2|9433|9428|9430.7|9425.7|39
1632981000000|2021-09-30 05:50:00|9431|9426|9436|9431|9436|9431|9431|9426|36
1632981300000|2021-09-30 05:55:00|9435.8|9430.8|9436.5|9431.5|9436.5|9431.5|9434.7|9429.7|47
1632981600000|2021-09-30 06:00:00|9436.1|9431.1|9437.4|9432.4|9437.4|9432.4|9434.5|9429.5|100
1632981900000|2021-09-30 06:05:00|9437.5|9432.5|9435|9430|9437.7|9432.7|9435|9430|79
1632982200000|2021-09-30 06:10:00|9435.2|9430.2|9434.2|9429.2|9435.5|9430.5|9434|9429|37
1632982500000|2021-09-30 06:15:00|9434|9429|9432|9427|9435|9430|9431.3|9426.3|86
1632982800000|2021-09-30 06:20:00|9431.7|9426.7|9432.5|9427.5|9433.4|9428.4|9431.5|9426.5|44
1632983100000|2021-09-30 06:25:00|9432.7|9427.7|9434.7|9429.7|9435.5|9430.5|9432|9427|31
1632983400000|2021-09-30 06:30:00|9434.5|9429.5|9435.4|9430.4|9436.2|9431.2|9434.5|9429.5|14
1632983700000|2021-09-30 06:35:00|9435.5|9430.5|9436.8|9431.8|9437|9432|9435.2|9430.2|60
1632984000000|2021-09-30 06:40:00|9436.7|9431.7|9432.9|9427.9|9436.7|9431.7|9432|9427|42
1632984300000|2021-09-30 06:45:00|9433|9428|9433|9428|9433.2|9428.2|9431|9426|50
1632984600000|2021-09-30 06:50:00|9432.8|9427.8|9432.2|9427.2|9433|9428|9431|9426|26
1632984900000|2021-09-30 06:55:00|9432.4|9427.4|9431|9426|9434|9429|9431|9426|108
1632985200000|2021-09-30 07:00:00|9430.9|9425.9|9436.8|9431.8|9437.3|9432.3|9430.8|9425.8|99
1632985500000|2021-09-30 07:05:00|9436.6|9431.6|9440.9|9435.9|9441.5|9436.5|9435.3|9430.3|170
1632985800000|2021-09-30 07:10:00|9441|9436|9441.7|9436.7|9443|9438|9440.5|9435.5|257
1632986100000|2021-09-30 07:15:00|9441.9|9436.9|9439|9434|9442|9437|9437.5|9432.5|118
1632986400000|2021-09-30 07:20:00|9438.5|9433.5|9432.5|9427.5|9438.5|9433.5|9431.7|9426.7|91
1632986700000|2021-09-30 07:25:00|9432.7|9427.7|9431.2|9426.2|9433.5|9428.5|9429.5|9424.5|51
1632987000000|2021-09-30 07:30:00|9431.5|9426.5|9431.4|9426.4|9432.5|9427.5|9430.5|9425.5|50
1632987300000|2021-09-30 07:35:00|9431.5|9426.5|9431.2|9426.2|9432|9427|9430|9425|157
1632987600000|2021-09-30 07:40:00|9431.4|9426.4|9431.4|9426.4|9434.2|9429.2|9431|9426|20
1632987900000|2021-09-30 07:45:00|9431.5|9426.5|9430.2|9425.2|9431.7|9426.7|9428.5|9423.5|49
1632988200000|2021-09-30 07:50:00|9430|9425|9431.1|9426.1|9431.4|9426.4|9429|9424|68
1632988500000|2021-09-30 07:55:00|9430.9|9425.9|9430|9425|9432|9427|9429|9424|60
1632988800000|2021-09-30 08:00:00|9430.1|9425.1|9427.5|9422.5|9430.6|9425.6|9426.5|9421.5|81
1632989100000|2021-09-30 08:05:00|9427.2|9422.2|9428.7|9423.7|9428.9|9423.9|9426.6|9421.6|48
1632989400000|2021-09-30 08:10:00|9428.9|9423.9|9428.7|9423.7|9429.9|9424.9|9428|9423|41
1632989700000|2021-09-30 08:15:00|9428.5|9423.5|9430.7|9425.7|9431|9426|9428.5|9423.5|78
1632990000000|2021-09-30 08:20:00|9430.5|9425.5|9429.7|9424.7|9432|9427|9429.5|9424.5|70
1632990300000|2021-09-30 08:25:00|9429.5|9424.5|9431|9426|9432.2|9427.2|9429|9424|69
1632990600000|2021-09-30 08:30:00|9430.8|9425.8|9430|9425|9432.2|9427.2|9430|9425|63
1632990900000|2021-09-30 08:35:00|9429.8|9424.8|9432.5|9427.5|9433|9428|9429.5|9424.5|62
1632991200000|2021-09-30 08:40:00|9433|9428|9434.2|9429.2|9435|9430|9433|9428|85
1632991500000|2021-09-30 08:45:00|9434.5|9429.5|9433.9|9428.9|9435|9430|9433.5|9428.5|15
1632991800000|2021-09-30 08:50:00|9434|9429|9434|9429|9435.2|9430.2|9433.7|9428.7|45
1632992100000|2021-09-30 08:55:00|9434.2|9429.2|9432.4|9427.4|9434.2|9429.2|9431.5|9426.5|58
1632992400000|2021-09-30 09:00:00|9432.3|9427.3|9431.6|9426.6|9433.8|9428.8|9431.6|9426.6|42
1632992700000|2021-09-30 09:05:00|9431.4|9426.4|9432.6|9427.6|9432.6|9427.6|9430|9425|44
1632993000000|2021-09-30 09:10:00|9432.3|9427.3|9433.5|9428.5|9434.5|9429.5|9431.5|9426.5|82
1632993300000|2021-09-30 09:15:00|9433.6|9428.6|9435|9430|9435.4|9430.4|9433.1|9428.1|37
1632993600000|2021-09-30 09:20:00|9435.1|9430.1|9434.5|9429.5|9435.8|9430.8|9433.6|9428.6|30
1632993900000|2021-09-30 09:25:00|9434.6|9429.6|9433.5|9428.5|9436.1|9431.1|9433.3|9428.3|29
1632994200000|2021-09-30 09:30:00|9433.6|9428.6|9433.6|9428.6|9434.1|9429.1|9432.6|9427.6|17
1632994500000|2021-09-30 09:35:00|9433.4|9428.4|9431.1|9426.1|9433.6|9428.6|9431.1|9426.1|10
1632994800000|2021-09-30 09:40:00|9431.3|9426.3|9432|9427|9433.2|9428.2|9430.6|9425.6|15
1632995100000|2021-09-30 09:45:00|9431.5|9426.5|9432.5|9427.5|9433|9428|9431.2|9426.2|33
1632995400000|2021-09-30 09:50:00|9432.7|9427.7|9433.2|9428.2|9434|9429|9431.5|9426.5|15
1632995700000|2021-09-30 09:55:00|9433|9428|9434|9429|9434.2|9429.2|9432.5|9427.5|33
1632996000000|2021-09-30 10:00:00|9434.2|9429.2|9434.5|9429.5|9436.5|9431.5|9434|9429|97
1632996300000|2021-09-30 10:05:00|9434.7|9429.7|9435.7|9430.7|9436.2|9431.2|9434|9429|28
1632996600000|2021-09-30 10:10:00|9435.9|9430.9|9435.5|9430.5|9436.5|9431.5|9434.5|9429.5|28
1632996900000|2021-09-30 10:15:00|9435.2|9430.2|9435.5|9430.5|9437.5|9432.5|9435|9430|45
1632997200000|2021-09-30 10:20:00|9435.7|9430.7|9442|9437|9442.5|9437.5|9435.7|9430.7|578
1632997500000|2021-09-30 10:25:00|9442.2|9437.2|9445.2|9440.2|9446|9441|9441.7|9436.7|139
1632997800000|2021-09-30 10:30:00|9445.5|9440.5|9450.6|9445.6|9453|9448|9444.8|9439.8|329
1632998100000|2021-09-30 10:35:00|9450.4|9445.4|9452.1|9447.1|9452.6|9447.6|9449.1|9444.1|104
1632998400000|2021-09-30 10:40:00|9451.7|9446.7|9450.5|9445.5|9452.1|9447.1|9449.1|9444.1|121
1632998700000|2021-09-30 10:45:00|9450.6|9445.6|9448.8|9443.8|9450.8|9445.8|9448.1|9443.1|103
1632999000000|2021-09-30 10:50:00|9448.6|9443.6|9449.6|9444.6|9450.5|9445.5|9448.6|9443.6|50
1632999300000|2021-09-30 10:55:00|9449.8|9444.8|9452|9447|9453|9448|9449.6|9444.6|74
1632999600000|2021-09-30 11:00:00|9452.1|9447.1|9452.5|9447.5|9453.5|9448.5|9451.3|9446.3|79
1632999900000|2021-09-30 11:05:00|9452.6|9447.6|9450|9445|9453.3|9448.3|9449.3|9444.3|54
1633000200000|2021-09-30 11:10:00|9450.1|9445.1|9449.6|9444.6|9451|9446|9448.1|9443.1|333
1633000500000|2021-09-30 11:15:00|9449.8|9444.8|9448.9|9443.9|9452.1|9447.1|9448.3|9443.3|231
1633000800000|2021-09-30 11:20:00|9448.8|9443.8|9448.3|9443.3|9449.3|9444.3|9447.1|9442.1|35
1633001100000|2021-09-30 11:25:00|9448.1|9443.1|9448.3|9443.3|9449|9444|9446.9|9441.9|142
1633001400000|2021-09-30 11:30:00|9448.5|9443.5|9448.1|9443.1|9449.3|9444.3|9447.6|9442.6|67
1633001700000|2021-09-30 11:35:00|9447.9|9442.9|9443.3|9438.3|9447.9|9442.9|9443.1|9438.1|505
1633002000000|2021-09-30 11:40:00|9443.4|9438.4|9445.6|9440.6|9447.1|9442.1|9443.4|9438.4|48
1633002300000|2021-09-30 11:45:00|9445.3|9440.3|9449.6|9444.6|9449.6|9444.6|9444.6|9439.6|86
1633002600000|2021-09-30 11:50:00|9449.1|9444.1|9448|9443|9449.6|9444.6|9447.1|9442.1|48
1633002900000|2021-09-30 11:55:00|9448.1|9443.1|9446.6|9441.6|9448.6|9443.6|9445.6|9440.6|49
1633003200000|2021-09-30 12:00:00|9446.3|9441.3|9444.8|9439.8|9447.1|9442.1|9444.6|9439.6|75
1633003500000|2021-09-30 12:05:00|9445.1|9440.1|9440|9435|9445.1|9440.1|9438.3|9433.3|371
1633003800000|2021-09-30 12:10:00|9440.1|9435.1|9444.1|9439.1|9444.6|9439.6|9439.8|9434.8|65
1633004100000|2021-09-30 12:15:00|9444.3|9439.3|9444.5|9439.5|9444.8|9439.8|9442.1|9437.1|34
1633004400000|2021-09-30 12:20:00|9444.6|9439.6|9443.6|9438.6|9445.1|9440.1|9440.6|9435.6|99
1633004700000|2021-09-30 12:25:00|9443.3|9438.3|9440.5|9435.5|9444.6|9439.6|9440.3|9435.3|79
1633005000000|2021-09-30 12:30:00|9440.3|9435.3|9438.6|9433.6|9441.6|9436.6|9435.1|9430.1|138
1633005300000|2021-09-30 12:35:00|9438.5|9433.5|9436.1|9431.1|9441.5|9436.5|9436|9431|85
1633005600000|2021-09-30 12:40:00|9436|9431|9437.5|9432.5|9437.8|9432.8|9434|9429|120
1633005900000|2021-09-30 12:45:00|9437.8|9432.8|9436.5|9431.5|9439.5|9434.5|9436.5|9431.5|55
1633006200000|2021-09-30 12:50:00|9436.3|9431.3|9434.8|9429.8|9437|9432|9433.5|9428.5|85
1633006500000|2021-09-30 12:55:00|9435|9430|9434|9429|9435.3|9430.3|9432.5|9427.5|325
1633006800000|2021-09-30 13:00:00|9434.1|9429.1|9439.6|9434.6|9440.5|9435.5|9433.6|9428.6|231
1633007100000|2021-09-30 13:05:00|9439.3|9434.3|9439.7|9434.7|9441.1|9436.1|9439.1|9434.1|78
1633007400000|2021-09-30 13:10:00|9439.6|9434.6|9439.6|9434.6|9441.1|9436.1|9437.6|9432.6|86
1633007700000|2021-09-30 13:15:00|9439.1|9434.1|9437.9|9432.9|9440.1|9435.1|9436.6|9431.6|98
1633008000000|2021-09-30 13:20:00|9437.8|9432.8|9436.6|9431.6|9442.6|9437.6|9436.6|9431.6|65
1633008300000|2021-09-30 13:25:00|9437|9432|9432.6|9427.6|9437.6|9432.6|9431.6|9426.6|83
1633008600000|2021-09-30 13:30:00|9432.8|9427.8|9427.5|9422.5|9435.6|9430.6|9426.5|9421.5|540
1633008900000|2021-09-30 13:35:00|9427.6|9422.6|9430.6|9425.6|9431.5|9426.5|9425.9|9420.9|345
1633009200000|2021-09-30 13:40:00|9430.5|9425.5|9428.5|9423.5|9431|9426|9427.6|9422.6|60
1633009500000|2021-09-30 13:45:00|9428.8|9423.8|9431|9426|9433|9428|9428.8|9423.8|160
1633009800000|2021-09-30 13:50:00|9430.8|9425.8|9430.6|9425.6|9433.4|9428.4|9428.6|9423.6|207
1633010100000|2021-09-30 13:55:00|9430.5|9425.5|9435.1|9430.1|9436|9431|9430.1|9425.1|256
1633010400000|2021-09-30 14:00:00|9435|9430|9439|9434|9440.5|9435.5|9435|9430|720
1633010700000|2021-09-30 14:05:00|9438.8|9433.8|9434|9429|9439|9434|9433.8|9428.8|176
1633011000000|2021-09-30 14:10:00|9433.8|9428.8|9432.5|9427.5|9434.2|9429.2|9429.5|9424.5|244
1633011300000|2021-09-30 14:15:00|9432.3|9427.3|9434.5|9429.5|9435|9430|9430.1|9425.1|149
1633011600000|2021-09-30 14:20:00|9434.3|9429.3|9434.5|9429.5|9438.3|9433.3|9433|9428|94
1633011900000|2021-09-30 14:25:00|9434.1|9429.1|9431.6|9426.6|9434.5|9429.5|9428.6|9423.6|269
1633012200000|2021-09-30 14:30:00|9431.5|9426.5|9427.5|9422.5|9432|9427|9426.5|9421.5|224
1633012500000|2021-09-30 14:35:00|9427.3|9422.3|9427.5|9422.5|9428.5|9423.5|9425.7|9420.7|216
1633012800000|2021-09-30 14:40:00|9427.1|9422.1|9428|9423|9431|9426|9426.5|9421.5|179
1633013100000|2021-09-30 14:45:00|9427.8|9422.8|9427|9422|9430.2|9425.2|9422.6|9417.6|203
1633013400000|2021-09-30 14:50:00|9426.8|9421.8|9427.1|9422.1|9428.4|9423.4|9423.5|9418.5|203
1633013700000|2021-09-30 14:55:00|9427|9422|9425.6|9420.6|9430|9425|9423.3|9418.3|586
1633014000000|2021-09-30 15:00:00|9425.5|9420.5|9425.5|9420.5|9426.5|9421.5|9423|9418|380
1633014300000|2021-09-30 15:05:00|9425.3|9420.3|9420|9415|9426.7|9421.7|9418.6|9413.6|281
1633014600000|2021-09-30 15:10:00|9420.2|9415.2|9418.1|9413.1|9422.5|9417.5|9417.8|9412.8|293
1633014900000|2021-09-30 15:15:00|9418|9413|9414.3|9409.3|9419|9414|9413.5|9408.5|616
1633015200000|2021-09-30 15:20:00|9414.5|9409.5|9420.3|9415.3|9421.5|9416.5|9413.8|9408.8|280
1633015500000|2021-09-30 15:25:00|9420.1|9415.1|9422.4|9417.4|9423.1|9418.1|9419.1|9414.1|150
1633015800000|2021-09-30 15:30:00|9422.5|9417.5|9424.1|9419.1|9424.6|9419.6|9421.1|9416.1|260
1633016100000|2021-09-30 15:35:00|9424.3|9419.3|9426.1|9421.1|9427.6|9422.6|9423.8|9418.8|167
1633016400000|2021-09-30 15:40:00|9426.5|9421.5|9430.4|9425.4|9430.6|9425.6|9423.8|9418.8|258
1633016700000|2021-09-30 15:45:00|9430.3|9425.3|9433.1|9428.1|9436.1|9431.1|9430.1|9425.1|195
1633017000000|2021-09-30 15:50:00|9433.3|9428.3|9434.1|9429.1|9436.6|9431.6|9432.1|9427.1|152
1633017300000|2021-09-30 15:55:00|9433.9|9428.9|9432|9427|9434.1|9429.1|9430.8|9425.8|208
1633017600000|2021-09-30 16:00:00|9432.1|9427.1|9431.8|9426.8|9433.3|9428.3|9430|9425|382
1633017900000|2021-09-30 16:05:00|9432|9427|9434|9429|9434|9429|9430.6|9425.6|86
1633018200000|2021-09-30 16:10:00|9434.1|9429.1|9440.6|9435.6|9441.8|9436.8|9433.1|9428.1|254
1633018500000|2021-09-30 16:15:00|9441|9436|9440.5|9435.5|9443.6|9438.6|9440.1|9435.1|159
1633018800000|2021-09-30 16:20:00|9440.6|9435.6|9440|9435|9440.8|9435.8|9437.1|9432.1|49
1633019100000|2021-09-30 16:25:00|9440.1|9435.1|9439.1|9434.1|9440.1|9435.1|9437.8|9432.8|44
1633019400000|2021-09-30 16:30:00|9439.3|9434.3|9438.1|9433.1|9440.1|9435.1|9436.8|9431.8|137
1633019700000|2021-09-30 16:35:00|9438.3|9433.3|9436.1|9431.1|9439.5|9434.5|9435.6|9430.6|117
1633020000000|2021-09-30 16:40:00|9435.9|9430.9|9436.6|9431.6|9437.6|9432.6|9435.1|9430.1|86
1633020300000|2021-09-30 16:45:00|9436.3|9431.3|9434.1|9429.1|9437.6|9432.6|9433.1|9428.1|71
1633020600000|2021-09-30 16:50:00|9433.9|9428.9|9434.6|9429.6|9435.6|9430.6|9433.5|9428.5|64
1633020900000|2021-09-30 16:55:00|9434.8|9429.8|9436.6|9431.6|9437.1|9432.1|9434.4|9429.4|79
1633021200000|2021-09-30 17:00:00|9437|9432|9433.6|9428.6|9437.1|9432.1|9433.6|9428.6|39
1633021500000|2021-09-30 17:05:00|9433.8|9428.8|9433.1|9428.1|9435.1|9430.1|9432.6|9427.6|26
1633021800000|2021-09-30 17:10:00|9433.3|9428.3|9433|9428|9434.1|9429.1|9432.3|9427.3|9
1633022100000|2021-09-30 17:15:00|9432.8|9427.8|9432.1|9427.1|9434.6|9429.6|9431.1|9426.1|92
1633022400000|2021-09-30 17:20:00|9432.3|9427.3|9431.1|9426.1|9432.6|9427.6|9431.1|9426.1|70
1633022700000|2021-09-30 17:25:00|9431.3|9426.3|9434.8|9429.8|9435.1|9430.1|9431.3|9426.3|87
1633023000000|2021-09-30 17:30:00|9435|9430|9437.5|9432.5|9437.6|9432.6|9434.6|9429.6|101
1633023300000|2021-09-30 17:35:00|9437.6|9432.6|9437.6|9432.6|9439|9434|9435.6|9430.6|154
1633023600000|2021-09-30 17:40:00|9437.8|9432.8|9440.7|9435.7|9441.1|9436.1|9437.6|9432.6|143
1633023900000|2021-09-30 17:45:00|9440.2|9435.2|9440.1|9435.1|9440.7|9435.7|9437.2|9432.2|158
1633024200000|2021-09-30 17:50:00|9439.9|9434.9|9438.6|9433.6|9441.6|9436.6|9438.1|9433.1|130
1633024500000|2021-09-30 17:55:00|9438.8|9433.8|9437.6|9432.6|9439.1|9434.1|9436.6|9431.6|114
1633024800000|2021-09-30 18:00:00|9437.8|9432.8|9436.3|9431.3|9438.1|9433.1|9435.1|9430.1|137
1633025100000|2021-09-30 18:05:00|9436.1|9431.1|9437|9432|9437.5|9432.5|9436.1|9431.1|159
1633025400000|2021-09-30 18:10:00|9437.1|9432.1|9439|9434|9439.8|9434.8|9437.1|9432.1|52
1633025700000|2021-09-30 18:15:00|9439.1|9434.1|9438.6|9433.6|9440.1|9435.1|9438.1|9433.1|101
1633026000000|2021-09-30 18:20:00|9438.5|9433.5|9437.1|9432.1|9438.6|9433.6|9437.1|9432.1|47
1633026300000|2021-09-30 18:25:00|9436.6|9431.6|9435.1|9430.1|9437.5|9432.5|9435.1|9430.1|97
1633026600000|2021-09-30 18:30:00|9435.3|9430.3|9434.1|9429.1|9435.6|9430.6|9433.6|9428.6|143
1633026900000|2021-09-30 18:35:00|9434|9429|9432.6|9427.6|9434.6|9429.6|9432.6|9427.6|158
1633027200000|2021-09-30 18:40:00|9432.1|9427.1|9431.1|9426.1|9432.3|9427.3|9430|9425|699
1633027500000|2021-09-30 18:45:00|9431.3|9426.3|9429.1|9424.1|9431.5|9426.5|9428.6|9423.6|163
1633027800000|2021-09-30 18:50:00|9428.8|9423.8|9427.6|9422.6|9429.1|9424.1|9427.1|9422.1|290
1633028100000|2021-09-30 18:55:00|9427.8|9422.8|9425.6|9420.6|9428.6|9423.6|9425|9420|400
1633028400000|2021-09-30 19:00:00|9425.5|9420.5|9427.1|9422.1|9427.6|9422.6|9425.1|9420.1|129
1633028700000|2021-09-30 19:05:00|9426.8|9421.8|9424.1|9419.1|9427.1|9422.1|9423.8|9418.8|70
1633029000000|2021-09-30 19:10:00|9423.9|9418.9|9423.1|9418.1|9424.1|9419.1|9422.1|9417.1|133
1633029300000|2021-09-30 19:15:00|9422.9|9417.9|9422.6|9417.6|9422.9|9417.9|9422.1|9417.1|35
1633029600000|2021-09-30 19:20:00|9422.3|9417.3|9424.1|9419.1|9424.6|9419.6|9422.3|9417.3|45
1633029900000|2021-09-30 19:25:00|9424.4|9419.4|9425.6|9420.6|9425.6|9420.6|9423.6|9418.6|44
1633030200000|2021-09-30 19:30:00|9425.8|9420.8|9424.6|9419.6|9426.1|9421.1|9424.1|9419.1|59
1633030500000|2021-09-30 19:35:00|9424.8|9419.8|9425.8|9420.8|9426.6|9421.6|9423.6|9418.6|19
1633030800000|2021-09-30 19:40:00|9426|9421|9425.6|9420.6|9426.8|9421.8|9425.1|9420.1|39
1633031100000|2021-09-30 19:45:00|9425.8|9420.8|9427.6|9422.6|9428.1|9423.1|9425.8|9420.8|47
1633031400000|2021-09-30 19:50:00|9427.5|9422.5|9427|9422|9427.8|9422.8|9424.6|9419.6|115
1633031700000|2021-09-30 19:55:00|9427.1|9422.1|9426.1|9421.1|9427.5|9422.5|9425.1|9420.1|342
1633032000000|2021-09-30 20:00:00|9425.6|9420.6|9426.1|9421.1|9427.1|9422.1|9424|9419|142
1633032300000|2021-09-30 20:05:00|9426.3|9421.3|9428.6|9423.6|9428.6|9423.6|9425.9|9420.9|40
1633032600000|2021-09-30 20:10:00|9428.5|9423.5|9427.6|9422.6|9428.6|9423.6|9426.6|9421.6|30
1633032900000|2021-09-30 20:15:00|9427.8|9422.8|9425.6|9420.6|9427.8|9422.8|9425.6|9420.6|21
1633033200000|2021-09-30 20:20:00|9425.4|9420.4|9427.4|9422.4|9427.6|9422.6|9425.1|9420.1|14
1633033500000|2021-09-30 20:25:00|9427.3|9422.3|9426.3|9421.3|9427.6|9422.6|9426.1|9421.1|62
1633033800000|2021-09-30 20:30:00|9426.5|9421.5|9427.6|9422.6|9428.1|9423.1|9426.1|9421.1|22
1633034100000|2021-09-30 20:35:00|9427.4|9422.4|9429.6|9424.6|9429.6|9424.6|9427.1|9422.1|22
1633034400000|2021-09-30 20:40:00|9429.8|9424.8|9428.6|9423.6|9430.1|9425.1|9428.6|9423.6|47
1633034700000|2021-09-30 20:45:00|9428.8|9423.8|9429.6|9424.6|9429.6|9424.6|9427.6|9422.6|11
1633035000000|2021-09-30 20:50:00|9429.8|9424.8|9430|9425|9430.1|9425.1|9428.8|9423.8|40
1633035300000|2021-09-30 20:55:00|9430.2|9425.2|9428.1|9423.1|9430.7|9425.7|9428|9423|48
1633046400000|2021-10-01 00:00:00|9434.3|9429.3|9433.5|9428.5|9435.5|9430.5|9431.4|9426.4|173
1633046700000|2021-10-01 00:05:00|9433.3|9428.3|9434|9429|9434|9429|9432.5|9427.5|51
1633047000000|2021-10-01 00:10:00|9433.8|9428.8|9434|9429|9435.3|9430.3|9433|9428|82
1633047300000|2021-10-01 00:15:00|9433.8|9428.8|9433.1|9428.1|9434|9429|9431.5|9426.5|26
1633047600000|2021-10-01 00:20:00|9433|9428|9432.5|9427.5|9434.8|9429.8|9432|9427|13
1633047900000|2021-10-01 00:25:00|9432.3|9427.3|9433|9428|9433.5|9428.5|9432|9427|22
1633048200000|2021-10-01 00:30:00|9433.2|9428.2|9434.5|9429.5|9434.8|9429.8|9433.2|9428.2|16
1633048500000|2021-10-01 00:35:00|9434.8|9429.8|9434.6|9429.6|9436|9431|9434.5|9429.5|34
1633048800000|2021-10-01 00:40:00|9434.8|9429.8|9436.8|9431.8|9437.1|9432.1|9434.8|9429.8|10
1633049100000|2021-10-01 00:45:00|9436.6|9431.6|9437.1|9432.1|9437.6|9432.6|9436.6|9431.6|7
1633049400000|2021-10-01 00:50:00|9437.3|9432.3|9438.6|9433.6|9438.8|9433.8|9437.3|9432.3|59
1633049700000|2021-10-01 00:55:00|9438.5|9433.5|9439.8|9434.8|9440|9435|9437.6|9432.6|21
1633050000000|2021-10-01 01:00:00|9439.6|9434.6|9438.6|9433.6|9441.6|9436.6|9438.3|9433.3|77
1633050300000|2021-10-01 01:05:00|9438.8|9433.8|9439.6|9434.6|9440.3|9435.3|9438.1|9433.1|88
1633050600000|2021-10-01 01:10:00|9439.3|9434.3|9441|9436|9441.1|9436.1|9437.6|9432.6|93
1633050900000|2021-10-01 01:15:00|9441.1|9436.1|9440.1|9435.1|9441.1|9436.1|9439.1|9434.1|50
1633051200000|2021-10-01 01:20:00|9439.9|9434.9|9436.8|9431.8|9440.6|9435.6|9436.6|9431.6|34
1633051500000|2021-10-01 01:25:00|9437.1|9432.1|9435.6|9430.6|9437.1|9432.1|9435.1|9430.1|36
1633051800000|2021-10-01 01:30:00|9435.8|9430.8|9435.8|9430.8|9437.1|9432.1|9434.8|9429.8|37
1633052100000|2021-10-01 01:35:00|9435.6|9430.6|9436.3|9431.3|9437.5|9432.5|9435.6|9430.6|64
1633052400000|2021-10-01 01:40:00|9436.5|9431.5|9435.1|9430.1|9436.6|9431.6|9434.6|9429.6|70
1633052700000|2021-10-01 01:45:00|9435.3|9430.3|9435.3|9430.3|9436.1|9431.1|9434.6|9429.6|41
1633053000000|2021-10-01 01:50:00|9435.1|9430.1|9433.6|9428.6|9435.1|9430.1|9433.6|9428.6|14
1633053300000|2021-10-01 01:55:00|9433.8|9428.8|9433.1|9428.1|9435.1|9430.1|9433.1|9428.1|25
1633053600000|2021-10-01 02:00:00|9433.3|9428.3|9432.3|9427.3|9433.6|9428.6|9432.1|9427.1|67
1633053900000|2021-10-01 02:05:00|9432.1|9427.1|9435.6|9430.6|9435.6|9430.6|9432.1|9427.1|51
1633054200000|2021-10-01 02:10:00|9435.3|9430.3|9435|9430|9435.8|9430.8|9434.6|9429.6|11
1633054500000|2021-10-01 02:15:00|9435.1|9430.1|9435.4|9430.4|9436.1|9431.1|9434.6|9429.6|17
1633054800000|2021-10-01 02:20:00|9435.3|9430.3|9435|9430|9435.6|9430.6|9434.5|9429.5|9
1633055100000|2021-10-01 02:25:00|9435.1|9430.1|9433.6|9428.6|9435.1|9430.1|9433.6|9428.6|15
1633055400000|2021-10-01 02:30:00|9433.8|9428.8|9433.6|9428.6|9434.6|9429.6|9433.6|9428.6|38
1633055700000|2021-10-01 02:35:00|9433.8|9428.8|9434.3|9429.3|9434.8|9429.8|9433.6|9428.6|3
1633056000000|2021-10-01 02:40:00|9434.5|9429.5|9433.1|9428.1|9434.6|9429.6|9432.1|9427.1|67
1633056300000|2021-10-01 02:45:00|9433.3|9428.3|9434.5|9429.5|9434.6|9429.6|9433|9428|7
1633056600000|2021-10-01 02:50:00|9434.6|9429.6|9433.6|9428.6|9434.6|9429.6|9432.6|9427.6|8
1633056900000|2021-10-01 02:55:00|9433.8|9428.8|9433.6|9428.6|9434.6|9429.6|9433.1|9428.1|27
1633057200000|2021-10-01 03:00:00|9433.4|9428.4|9433.1|9428.1|9433.4|9428.4|9432.1|9427.1|9
1633057500000|2021-10-01 03:05:00|9433.3|9428.3|9433.5|9428.5|9433.5|9428.5|9432.6|9427.6|9
1633057800000|2021-10-01 03:10:00|9433.6|9428.6|9433|9428|9433.8|9428.8|9432.1|9427.1|20
1633058100000|2021-10-01 03:15:00|9433.1|9428.1|9434.1|9429.1|9434.6|9429.6|9432.8|9427.8|8
1633058400000|2021-10-01 03:20:00|9434.3|9429.3|9434.1|9429.1|9435.1|9430.1|9433.8|9428.8|16
1633058700000|2021-10-01 03:25:00|9433.8|9428.8|9434.1|9429.1|9434.5|9429.5|9433.6|9428.6|39
1633059000000|2021-10-01 03:30:00|9434.3|9429.3|9433.6|9428.6|9434.6|9429.6|9433.6|9428.6|24
1633059300000|2021-10-01 03:35:00|9433.8|9428.8|9434.6|9429.6|9434.6|9429.6|9433.6|9428.6|4
1633059600000|2021-10-01 03:40:00|9434.8|9429.8|9434.6|9429.6|9435.1|9430.1|9434.3|9429.3|18
1633059900000|2021-10-01 03:45:00|9434.8|9429.8|9433.6|9428.6|9435.1|9430.1|9432.6|9427.6|59
1633060200000|2021-10-01 03:50:00|9433.8|9428.8|9433.8|9428.8|9434.6|9429.6|9433.6|9428.6|20
1633060500000|2021-10-01 03:55:00|9434|9429|9433.6|9428.6|9434.1|9429.1|9433.1|9428.1|17
1633060800000|2021-10-01 04:00:00|9433.4|9428.4|9432.6|9427.6|9433.4|9428.4|9432.3|9427.3|25
1633061100000|2021-10-01 04:05:00|9432.3|9427.3|9431.6|9426.6|9432.3|9427.3|9431.1|9426.1|65
1633061400000|2021-10-01 04:10:00|9431.1|9426.1|9431.3|9426.3|9431.8|9426.8|9430.6|9425.6|24
1633061700000|2021-10-01 04:15:00|9431.5|9426.5|9431.3|9426.3|9431.6|9426.6|9431.1|9426.1|56
1633062000000|2021-10-01 04:20:00|9431.1|9426.1|9431.8|9426.8|9432.1|9427.1|9431.1|9426.1|30
1633062300000|2021-10-01 04:25:00|9431.6|9426.6|9432.6|9427.6|9432.6|9427.6|9431|9426|24
1633062600000|2021-10-01 04:30:00|9432.8|9427.8|9434.1|9429.1|9434.3|9429.3|9432.6|9427.6|33
1633062900000|2021-10-01 04:35:00|9433.9|9428.9|9433.6|9428.6|9434.1|9429.1|9433.5|9428.5|53
1633063200000|2021-10-01 04:40:00|9433.8|9428.8|9432.6|9427.6|9434|9429|9432.5|9427.5|14
1633063500000|2021-10-01 04:45:00|9432.1|9427.1|9432.6|9427.6|9432.8|9427.8|9432.1|9427.1|11
1633063800000|2021-10-01 04:50:00|9432.4|9427.4|9431.6|9426.6|9432.6|9427.6|9431.6|9426.6|13
1633064100000|2021-10-01 04:55:00|9431.8|9426.8|9430.5|9425.5|9432.1|9427.1|9429.6|9424.6|21
1633064400000|2021-10-01 05:00:00|9430.7|9425.7|9432.3|9427.3|9432.5|9427.5|9430.5|9425.5|34
1633064700000|2021-10-01 05:05:00|9432.1|9427.1|9432.5|9427.5|9433.2|9428.2|9431.6|9426.6|26
1633065000000|2021-10-01 05:10:00|9432.7|9427.7|9433|9428|9434|9429|9432.5|9427.5|8
1633065300000|2021-10-01 05:15:00|9432.8|9427.8|9432|9427|9433|9428|9431.8|9426.8|3
1633065600000|2021-10-01 05:20:00|9432.2|9427.2|9432.8|9427.8|9433.3|9428.3|9432|9427|12
1633065900000|2021-10-01 05:25:00|9433|9428|9434.6|9429.6|9434.8|9429.8|9432.8|9427.8|11
1633066200000|2021-10-01 05:30:00|9434.5|9429.5|9434.5|9429.5|9435.3|9430.3|9434|9429|111
1633066500000|2021-10-01 05:35:00|9435|9430|9435.6|9430.6|9435.8|9430.8|9434.5|9429.5|18
1633066800000|2021-10-01 05:40:00|9435.5|9430.5|9434.4|9429.4|9436|9431|9434.2|9429.2|9
1633067100000|2021-10-01 05:45:00|9434.5|9429.5|9434.5|9429.5|9434.7|9429.7|9433.5|9428.5|46
1633067400000|2021-10-01 05:50:00|9434.3|9429.3|9434|9429|9434.5|9429.5|9433.2|9428.2|9
1633067700000|2021-10-01 05:55:00|9433.8|9428.8|9433|9428|9435.7|9430.7|9432.7|9427.7|108
1633068000000|2021-10-01 06:00:00|9433.5|9428.5|9431.5|9426.5|9433.5|9428.5|9431.5|9426.5|36
1633068300000|2021-10-01 06:05:00|9431.3|9426.3|9431.8|9426.8|9432|9427|9430.7|9425.7|30
1633068600000|2021-10-01 06:10:00|9431.9|9426.9|9432.3|9427.3|9432.4|9427.4|9430.4|9425.4|18
1633068900000|2021-10-01 06:15:00|9432.1|9427.1|9433.9|9428.9|9434.4|9429.4|9430.4|9425.4|45
1633069200000|2021-10-01 06:20:00|9434.1|9429.1|9431.9|9426.9|9436.1|9431.1|9431.9|9426.9|44
1633069500000|2021-10-01 06:25:00|9432.3|9427.3|9431.8|9426.8|9434.4|9429.4|9431.4|9426.4|13
1633069800000|2021-10-01 06:30:00|9431.9|9426.9|9432.4|9427.4|9433.6|9428.6|9430.4|9425.4|37
1633070100000|2021-10-01 06:35:00|9432.2|9427.2|9431.9|9426.9|9432.9|9427.9|9430.9|9425.9|3
1633070400000|2021-10-01 06:40:00|9432.1|9427.1|9432.1|9427.1|9434.1|9429.1|9431.9|9426.9|15
1633070700000|2021-10-01 06:45:00|9432.4|9427.4|9430.1|9425.1|9432.9|9427.9|9429.9|9424.9|24
1633071000000|2021-10-01 06:50:00|9429.9|9424.9|9430.6|9425.6|9431.1|9426.1|9428.4|9423.4|50
1633071300000|2021-10-01 06:55:00|9430.7|9425.7|9427.2|9422.2|9432.1|9427.1|9425.9|9420.9|83
1633071600000|2021-10-01 07:00:00|9427.1|9422.1|9428.4|9423.4|9429.9|9424.9|9425.4|9420.4|167
1633071900000|2021-10-01 07:05:00|9428.6|9423.6|9428.4|9423.4|9429.3|9424.3|9426.9|9421.9|52
1633072200000|2021-10-01 07:10:00|9427.4|9422.4|9430.4|9425.4|9430.9|9425.9|9427.4|9422.4|119
1633072500000|2021-10-01 07:15:00|9430.9|9425.9|9430.6|9425.6|9432.4|9427.4|9429.9|9424.9|65
1633072800000|2021-10-01 07:20:00|9430.4|9425.4|9429.9|9424.9|9431.9|9426.9|9428.9|9423.9|93
1633073100000|2021-10-01 07:25:00|9429.7|9424.7|9427.1|9422.1|9430.8|9425.8|9426.9|9421.9|58
1633073400000|2021-10-01 07:30:00|9426.9|9421.9|9429.8|9424.8|9429.9|9424.9|9426.9|9421.9|34
1633073700000|2021-10-01 07:35:00|9429.9|9424.9|9430.3|9425.3|9430.8|9425.8|9428.8|9423.8|23
1633074000000|2021-10-01 07:40:00|9430.4|9425.4|9430.9|9425.9|9431.4|9426.4|9428.9|9423.9|48
1633074300000|2021-10-01 07:45:00|9431|9426|9430.4|9425.4|9431.5|9426.5|9429.9|9424.9|60
1633074600000|2021-10-01 07:50:00|9430.1|9425.1|9433.5|9428.5|9433.9|9428.9|9429.9|9424.9|90
1633074900000|2021-10-01 07:55:00|9434|9429|9432.8|9427.8|9434.5|9429.5|9431.4|9426.4|71
1633075200000|2021-10-01 08:00:00|9432.9|9427.9|9433.7|9428.7|9434.8|9429.8|9432.1|9427.1|76
1633075500000|2021-10-01 08:05:00|9433.6|9428.6|9433.9|9428.9|9433.9|9428.9|9432.4|9427.4|77
1633075800000|2021-10-01 08:10:00|9434.1|9429.1|9433.4|9428.4|9434.4|9429.4|9432.9|9427.9|57
1633076100000|2021-10-01 08:15:00|9433.2|9428.2|9432.4|9427.4|9434.4|9429.4|9432.4|9427.4|31
1633076400000|2021-10-01 08:20:00|9432.1|9427.1|9432.4|9427.4|9433.8|9428.8|9431.9|9426.9|56
1633076700000|2021-10-01 08:25:00|9432.6|9427.6|9430.5|9425.5|9433.4|9428.4|9429.8|9424.8|90
1633077000000|2021-10-01 08:30:00|9430.8|9425.8|9429.9|9424.9|9431.7|9426.7|9429.4|9424.4|106
1633077300000|2021-10-01 08:35:00|9430.1|9425.1|9427.8|9422.8|9430.9|9425.9|9427.6|9422.6|43
1633077600000|2021-10-01 08:40:00|9427.9|9422.9|9428.6|9423.6|9429.9|9424.9|9427.4|9422.4|28
1633077900000|2021-10-01 08:45:00|9428.8|9423.8|9428.9|9423.9|9430.1|9425.1|9427.9|9422.9|27
1633078200000|2021-10-01 08:50:00|9428.7|9423.7|9427.2|9422.2|9430.4|9425.4|9426.4|9421.4|55
1633078500000|2021-10-01 08:55:00|9427.1|9422.1|9428.3|9423.3|9429|9424|9426.9|9421.9|46
1633078800000|2021-10-01 09:00:00|9428.5|9423.5|9426.4|9421.4|9429.4|9424.4|9426.4|9421.4|101
1633079100000|2021-10-01 09:05:00|9426.6|9421.6|9425.8|9420.8|9427.8|9422.8|9425.4|9420.4|93
1633079400000|2021-10-01 09:10:00|9425.9|9420.9|9426.4|9421.4|9427.4|9422.4|9425.1|9420.1|44
1633079700000|2021-10-01 09:15:00|9426.1|9421.1|9424.9|9419.9|9426.6|9421.6|9424.9|9419.9|43
1633080000000|2021-10-01 09:20:00|9425.1|9420.1|9425.4|9420.4|9425.9|9420.9|9424.2|9419.2|185
1633080300000|2021-10-01 09:25:00|9425.9|9420.9|9423.8|9418.8|9425.9|9420.9|9423.4|9418.4|86
1633080600000|2021-10-01 09:30:00|9423.9|9418.9|9423.4|9418.4|9424.4|9419.4|9422.4|9417.4|59
1633080900000|2021-10-01 09:35:00|9423.6|9418.6|9424.9|9419.9|9425.9|9420.9|9423.4|9418.4|19
1633081200000|2021-10-01 09:40:00|9425.1|9420.1|9426.3|9421.3|9427.4|9422.4|9425.1|9420.1|16
1633081500000|2021-10-01 09:45:00|9426.4|9421.4|9425.9|9420.9|9426.6|9421.6|9424.9|9419.9|13
1633081800000|2021-10-01 09:50:00|9425.7|9420.7|9428.1|9423.1|9428.3|9423.3|9425.4|9420.4|23
1633082100000|2021-10-01 09:55:00|9427.9|9422.9|9426.4|9421.4|9428.4|9423.4|9426.4|9421.4|37
1633082400000|2021-10-01 10:00:00|9426.6|9421.6|9427.6|9422.6|9428.4|9423.4|9426.4|9421.4|39
1633082700000|2021-10-01 10:05:00|9427.8|9422.8|9430.4|9425.4|9431.1|9426.1|9426.9|9421.9|59
1633083000000|2021-10-01 10:10:00|9430.5|9425.5|9425.9|9420.9|9430.8|9425.8|9425.9|9420.9|18
1633083300000|2021-10-01 10:15:00|9426.3|9421.3|9422.6|9417.6|9426.4|9421.4|9422.4|9417.4|54
1633083600000|2021-10-01 10:20:00|9422.8|9417.8|9422.7|9417.7|9423.4|9418.4|9420.9|9415.9|27
1633083900000|2021-10-01 10:25:00|9422.8|9417.8|9421.4|9416.4|9423.9|9418.9|9421.4|9416.4|41
1633084200000|2021-10-01 10:30:00|9421.1|9416.1|9420.9|9415.9|9422.6|9417.6|9420.9|9415.9|29
1633084500000|2021-10-01 10:35:00|9420.7|9415.7|9423.4|9418.4|9423.4|9418.4|9420.7|9415.7|15
1633084800000|2021-10-01 10:40:00|9423.7|9418.7|9423.9|9418.9|9424.4|9419.4|9422.7|9417.7|35
1633085100000|2021-10-01 10:45:00|9423.4|9418.4|9421.9|9416.9|9423.4|9418.4|9421.1|9416.1|62
1633085400000|2021-10-01 10:50:00|9421.5|9416.5|9422.6|9417.6|9423.4|9418.4|9420.9|9415.9|81
1633085700000|2021-10-01 10:55:00|9422.4|9417.4|9424.6|9419.6|9424.9|9419.9|9422.4|9417.4|14
1633086000000|2021-10-01 11:00:00|9424.1|9419.1|9422.4|9417.4|9424.9|9419.9|9421.7|9416.7|40
1633086300000|2021-10-01 11:05:00|9422.8|9417.8|9418.4|9413.4|9422.9|9417.9|9418.4|9413.4|121
1633086600000|2021-10-01 11:10:00|9418.6|9413.6|9418.1|9413.1|9419.3|9414.3|9416.4|9411.4|52
1633086900000|2021-10-01 11:15:00|9417.9|9412.9|9417.1|9412.1|9418.4|9413.4|9416.4|9411.4|84
1633087200000|2021-10-01 11:20:00|9416.9|9411.9|9413.3|9408.3|9416.9|9411.9|9412.9|9407.9|134
1633087500000|2021-10-01 11:25:00|9413.4|9408.4|9412.9|9407.9|9413.9|9408.9|9411.9|9406.9|236
1633087800000|2021-10-01 11:30:00|9412.6|9407.6|9411.4|9406.4|9413.9|9408.9|9411.4|9406.4|424
1633088100000|2021-10-01 11:35:00|9411.6|9406.6|9408.8|9403.8|9412.3|9407.3|9408.4|9403.4|102
1633088400000|2021-10-01 11:40:00|9408.9|9403.9|9410.1|9405.1|9410.4|9405.4|9406.9|9401.9|112
1633088700000|2021-10-01 11:45:00|9409.9|9404.9|9409.9|9404.9|9411.4|9406.4|9408.9|9403.9|72
1633089000000|2021-10-01 11:50:00|9410.4|9405.4|9412.2|9407.2|9412.4|9407.4|9410.2|9405.2|58
1633089300000|2021-10-01 11:55:00|9412.1|9407.1|9409.9|9404.9|9412.4|9407.4|9409.4|9404.4|62
1633089600000|2021-10-01 12:00:00|9410|9405|9408.3|9403.3|9410.4|9405.4|9407.4|9402.4|98
1633089900000|2021-10-01 12:05:00|9408.4|9403.4|9407|9402|9408.8|9403.8|9404.9|9399.9|472
1633090200000|2021-10-01 12:10:00|9407.5|9402.5|9409.5|9404.5|9409.5|9404.5|9407.5|9402.5|140
1633090500000|2021-10-01 12:15:00|9409.3|9404.3|9410|9405|9410.4|9405.4|9407.8|9402.8|112
1633090800000|2021-10-01 12:20:00|9409.6|9404.6|9409.5|9404.5|9411|9406|9408|9403|118
1633091100000|2021-10-01 12:25:00|9409.1|9404.1|9408.5|9403.5|9410.4|9405.4|9408.5|9403.5|75
1633091400000|2021-10-01 12:30:00|9408.7|9403.7|9406.5|9401.5|9408.7|9403.7|9405|9400|176
1633091700000|2021-10-01 12:35:00|9406.7|9401.7|9409.8|9404.8|9410.5|9405.5|9406.7|9401.7|95
1633092000000|2021-10-01 12:40:00|9409.9|9404.9|9406.5|9401.5|9411.5|9406.5|9406|9401|143
1633092300000|2021-10-01 12:45:00|9406.3|9401.3|9407.7|9402.7|9408|9403|9405.6|9400.6|175
1633092600000|2021-10-01 12:50:00|9408|9403|9408.5|9403.5|9410|9405|9407.5|9402.5|95
1633092900000|2021-10-01 12:55:00|9408.1|9403.1|9405.6|9400.6|9408.5|9403.5|9405.1|9400.1|77
1633093200000|2021-10-01 13:00:00|9405.4|9400.4|9406.5|9401.5|9408|9403|9404.2|9399.2|122
1633093500000|2021-10-01 13:05:00|9406.3|9401.3|9407.5|9402.5|9409|9404|9405|9400|123
1633093800000|2021-10-01 13:10:00|9407.3|9402.3|9406.1|9401.1|9408.3|9403.3|9405.5|9400.5|87
1633094100000|2021-10-01 13:15:00|9406|9401|9404|9399|9406.5|9401.5|9402|9397|177
1633094400000|2021-10-01 13:20:00|9404.2|9399.2|9406.5|9401.5|9406.5|9401.5|9403.5|9398.5|44
1633094700000|2021-10-01 13:25:00|9406.7|9401.7|9404|9399|9406.9|9401.9|9403.5|9398.5|125
1633095000000|2021-10-01 13:30:00|9403.8|9398.8|9404.1|9399.1|9406.5|9401.5|9401.8|9396.8|187
1633095300000|2021-10-01 13:35:00|9404|9399|9408.4|9403.4|9409|9404|9402.8|9397.8|123
1633095600000|2021-10-01 13:40:00|9408.5|9403.5|9406.5|9401.5|9409|9404|9405|9400|98
1633095900000|2021-10-01 13:45:00|9406.7|9401.7|9404|9399|9407.2|9402.2|9401|9396|243
1633096200000|2021-10-01 13:50:00|9404.4|9399.4|9405.2|9400.2|9406.5|9401.5|9403|9398|94
1633096500000|2021-10-01 13:55:00|9405|9400|9403.2|9398.2|9406.5|9401.5|9403.2|9398.2|69
1633096800000|2021-10-01 14:00:00|9404.9|9399.9|9415.6|9410.6|9416|9411|9404|9399|568
1633097100000|2021-10-01 14:05:00|9415.5|9410.5|9408.3|9403.3|9415.5|9410.5|9407.5|9402.5|220
1633097400000|2021-10-01 14:10:00|9408.1|9403.1|9404|9399|9409.4|9404.4|9402.5|9397.5|145
1633097700000|2021-10-01 14:15:00|9403.8|9398.8|9407.5|9402.5|9409.5|9404.5|9403.8|9398.8|105
1633098000000|2021-10-01 14:20:00|9407.3|9402.3|9412|9407|9413|9408|9406.8|9401.8|189
1633098300000|2021-10-01 14:25:00|9411.5|9406.5|9406|9401|9411.5|9406.5|9405.5|9400.5|108
1633098600000|2021-10-01 14:30:00|9406.4|9401.4|9406.5|9401.5|9407.2|9402.2|9404.5|9399.5|74
1633098900000|2021-10-01 14:35:00|9407|9402|9408.5|9403.5|9408.9|9403.9|9406.3|9401.3|97
1633099200000|2021-10-01 14:40:00|9408.1|9403.1|9411.7|9406.7|9412|9407|9406.5|9401.5|66
1633099500000|2021-10-01 14:45:00|9411.8|9406.8|9413.5|9408.5|9414|9409|9410|9405|265
1633099800000|2021-10-01 14:50:00|9413.3|9408.3|9412.5|9407.5|9415|9410|9410|9405|104
1633100100000|2021-10-01 14:55:00|9412.9|9407.9|9410|9405|9413.5|9408.5|9409|9404|219
1633100400000|2021-10-01 15:00:00|9409.8|9404.8|9409|9404|9412|9407|9408.5|9403.5|167
1633100700000|2021-10-01 15:05:00|9409.5|9404.5|9414.9|9409.9|9415|9410|9409.1|9404.1|165
1633101000000|2021-10-01 15:10:00|9415|9410|9410.5|9405.5|9415.5|9410.5|9409.5|9404.5|488
1633101300000|2021-10-01 15:15:00|9410.2|9405.2|9409.5|9404.5|9410.9|9405.9|9408.5|9403.5|104
1633101600000|2021-10-01 15:20:00|9409.2|9404.2|9411|9406|9411|9406|9409|9404|68
1633101900000|2021-10-01 15:25:00|9410.8|9405.8|9413.5|9408.5|9413.5|9408.5|9408.5|9403.5|105
1633102200000|2021-10-01 15:30:00|9413.2|9408.2|9409|9404|9414|9409|9409|9404|134
1633102500000|2021-10-01 15:35:00|9409.5|9404.5|9408.5|9403.5|9411.2|9406.2|9407|9402|107
1633102800000|2021-10-01 15:40:00|9408.3|9403.3|9404|9399|9408.5|9403.5|9403|9398|309
1633103100000|2021-10-01 15:45:00|9404.2|9399.2|9402.3|9397.3|9404.5|9399.5|9401.5|9396.5|174
1633103400000|2021-10-01 15:50:00|9402.1|9397.1|9403.5|9398.5|9405.3|9400.3|9401.8|9396.8|64
1633103700000|2021-10-01 15:55:00|9403.9|9398.9|9404.8|9399.8|9406.5|9401.5|9403.9|9398.9|167
1633104000000|2021-10-01 16:00:00|9404.5|9399.5|9406|9401|9406.2|9401.2|9404|9399|51
1633104300000|2021-10-01 16:05:00|9405.8|9400.8|9404|9399|9406.5|9401.5|9403|9398|31
1633104600000|2021-10-01 16:10:00|9404.5|9399.5|9405.5|9400.5|9406.5|9401.5|9403.8|9398.8|86
1633104900000|2021-10-01 16:15:00|9405.9|9400.9|9406|9401|9408|9403|9405.8|9400.8|100
1633105200000|2021-10-01 16:20:00|9406.2|9401.2|9404|9399|9407|9402|9403.6|9398.6|51
1633105500000|2021-10-01 16:25:00|9404.4|9399.4|9402|9397|9404.5|9399.5|9402|9397|87
1633105800000|2021-10-01 16:30:00|9402.5|9397.5|9402.2|9397.2|9402.5|9397.5|9401|9396|47
1633106100000|2021-10-01 16:35:00|9402.5|9397.5|9403.8|9398.8|9404.5|9399.5|9402|9397|21
1633106400000|2021-10-01 16:40:00|9403.7|9398.7|9403.1|9398.1|9404.5|9399.5|9402.5|9397.5|11
1633106700000|2021-10-01 16:45:00|9403|9398|9404.5|9399.5|9404.5|9399.5|9402|9397|18
1633107000000|2021-10-01 16:50:00|9404.3|9399.3|9404.5|9399.5|9406|9401|9404|9399|49
1633107300000|2021-10-01 16:55:00|9404.7|9399.7|9405|9400|9405.7|9400.7|9404.5|9399.5|50
1633107600000|2021-10-01 17:00:00|9405.1|9400.1|9406|9401|9407.2|9402.2|9405|9400|42
1633107900000|2021-10-01 17:05:00|9405.8|9400.8|9404.5|9399.5|9406.3|9401.3|9404.5|9399.5|25
1633108200000|2021-10-01 17:10:00|9404.8|9399.8|9403.5|9398.5|9405|9400|9403.5|9398.5|17
1633108500000|2021-10-01 17:15:00|9403.3|9398.3|9404.5|9399.5|9404.7|9399.7|9403|9398|50
1633108800000|2021-10-01 17:20:00|9404.3|9399.3|9402.5|9397.5|9404.5|9399.5|9402|9397|31
1633109100000|2021-10-01 17:25:00|9402.8|9397.8|9403.8|9398.8|9404|9399|9402.5|9397.5|17
1633109400000|2021-10-01 17:30:00|9403.5|9398.5|9403.8|9398.8|9404.5|9399.5|9403|9398|24
1633109700000|2021-10-01 17:35:00|9403.6|9398.6|9404.6|9399.6|9404.7|9399.7|9403.3|9398.3|20
1633110000000|2021-10-01 17:40:00|9404.5|9399.5|9404.8|9399.8|9405|9400|9404|9399|14
1633110300000|2021-10-01 17:45:00|9404.5|9399.5|9403.5|9398.5|9405|9400|9403.5|9398.5|115
1633110600000|2021-10-01 17:50:00|9403.8|9398.8|9404|9399|9404.5|9399.5|9403.5|9398.5|62
1633110900000|2021-10-01 17:55:00|9404.5|9399.5|9403.1|9398.1|9405|9400|9403.1|9398.1|15
1633111200000|2021-10-01 18:00:00|9403|9398|9403.7|9398.7|9403.9|9398.9|9402|9397|36
1633111500000|2021-10-01 18:05:00|9403.8|9398.8|9403.5|9398.5|9404|9399|9403|9398|13
1633111800000|2021-10-01 18:10:00|9403.1|9398.1|9403.5|9398.5|9404.2|9399.2|9403|9398|20
1633112100000|2021-10-01 18:15:00|9403.7|9398.7|9404|9399|9404.5|9399.5|9403|9398|88
1633112400000|2021-10-01 18:20:00|9404.2|9399.2|9403|9398|9404.5|9399.5|9403|9398|19
1633112700000|2021-10-01 18:25:00|9402.8|9397.8|9402.5|9397.5|9403.5|9398.5|9402.1|9397.1|9
1633113000000|2021-10-01 18:30:00|9402.7|9397.7|9402.5|9397.5|9403|9398|9401.5|9396.5|24
1633113300000|2021-10-01 18:35:00|9402.7|9397.7|9403|9398|9403|9398|9402|9397|17
1633113600000|2021-10-01 18:40:00|9402.6|9397.6|9403.3|9398.3|9403.5|9398.5|9402.5|9397.5|37
1633113900000|2021-10-01 18:45:00|9403|9398|9403.5|9398.5|9404.5|9399.5|9403|9398|29
1633114200000|2021-10-01 18:50:00|9403.8|9398.8|9405|9400|9405.5|9400.5|9403.5|9398.5|33
1633114500000|2021-10-01 18:55:00|9405.3|9400.3|9406|9401|9406.4|9401.4|9404|9399|314
1633114800000|2021-10-01 19:00:00|9405.8|9400.8|9406.9|9401.9|9407|9402|9405.5|9400.5|250
1633115100000|2021-10-01 19:05:00|9406.7|9401.7|9407|9402|9407.4|9402.4|9406.2|9401.2|39
1633115400000|2021-10-01 19:10:00|9406.9|9401.9|9407|9402|9407.5|9402.5|9406.7|9401.7|59
1633115700000|2021-10-01 19:15:00|9406.8|9401.8|9407.5|9402.5|9407.9|9402.9|9406.5|9401.5|25
1633116000000|2021-10-01 19:20:00|9407.7|9402.7|9407.5|9402.5|9408.5|9403.5|9407.5|9402.5|19
1633116300000|2021-10-01 19:25:00|9407.9|9402.9|9408.7|9403.7|9408.9|9403.9|9407.5|9402.5|40
1633116600000|2021-10-01 19:30:00|9408.9|9403.9|9408|9403|9409.9|9404.9|9408|9403|247
1633116900000|2021-10-01 19:35:00|9407.9|9402.9|9408|9403|9408.4|9403.4|9407|9402|14
1633117200000|2021-10-01 19:40:00|9408.4|9403.4|9407.5|9402.5|9408.5|9403.5|9407.5|9402.5|13
1633117500000|2021-10-01 19:45:00|9407.4|9402.4|9407.9|9402.9|9408.2|9403.2|9406.7|9401.7|14
1633117800000|2021-10-01 19:50:00|9407.7|9402.7|9406.9|9401.9|9408.4|9403.4|9406|9401|25
1633118100000|2021-10-01 19:55:00|9406.7|9401.7|9405.9|9400.9|9407.9|9402.9|9405.4|9400.4|64
1633118400000|2021-10-01 20:00:00|9405.7|9400.7|9405.5|9400.5|9405.9|9400.9|9404.5|9399.5|103
1633118700000|2021-10-01 20:05:00|9405.7|9400.7|9406|9401|9406.2|9401.2|9405.4|9400.4|16
1633119000000|2021-10-01 20:10:00|9405.9|9400.9|9406.9|9401.9|9407.4|9402.4|9405.7|9400.7|12
1633119300000|2021-10-01 20:15:00|9407.2|9402.2|9406.9|9401.9|9407.2|9402.2|9406.4|9401.4|32
1633119600000|2021-10-01 20:20:00|9407|9402|9406.7|9401.7|9407|9402|9406.5|9401.5|5
1633119900000|2021-10-01 20:25:00|9406.9|9401.9|9406.9|9401.9|9407|9402|9406|9401|12
1633120200000|2021-10-01 20:30:00|9407|9402|9407.9|9402.9|9407.9|9402.9|9407|9402|42
1633120500000|2021-10-01 20:35:00|9408|9403|9408.5|9403.5|9408.7|9403.7|9407.9|9402.9|4
1633120800000|2021-10-01 20:40:00|9408.7|9403.7|9408.9|9403.9|9408.9|9403.9|9408|9403|12
1633121100000|2021-10-01 20:45:00|9408.7|9403.7|9409.5|9404.5|9409.9|9404.9|9408.7|9403.7|57
1633121400000|2021-10-01 20:50:00|9409.7|9404.7|9409.5|9404.5|9410.5|9405.5|9409|9404|28
1633121700000|2021-10-01 20:55:00|9409.2|9404.2|9410.1|9405.1|9410.7|9405.7|9409|9404|34
1633305600000|2021-10-04 00:00:00|9397.6|9392.6|9396.8|9391.8|9398.3|9393.3|9396.4|9391.4|60
1633305900000|2021-10-04 00:05:00|9396.6|9391.6|9395.6|9390.6|9397.3|9392.3|9395.3|9390.3|98
1633306200000|2021-10-04 00:10:00|9395.4|9390.4|9392.8|9387.8|9395.4|9390.4|9391.8|9386.8|235
1633306500000|2021-10-04 00:15:00|9392.6|9387.6|9395.8|9390.8|9395.8|9390.8|9392.6|9387.6|63
1633306800000|2021-10-04 00:20:00|9395.6|9390.6|9397.1|9392.1|9397.3|9392.3|9395.6|9390.6|63
1633307100000|2021-10-04 00:25:00|9396.9|9391.9|9396.3|9391.3|9396.9|9391.9|9395.6|9390.6|15
1633307400000|2021-10-04 00:30:00|9396.5|9391.5|9396.5|9391.5|9397.4|9392.4|9396.3|9391.3|33
1633307700000|2021-10-04 00:35:00|9396.7|9391.7|9398.3|9393.3|9398.3|9393.3|9396.5|9391.5|190
1633308000000|2021-10-04 00:40:00|9398.8|9393.8|9398.8|9393.8|9398.8|9393.8|9397.8|9392.8|11
1633308300000|2021-10-04 00:45:00|9399.1|9394.1|9399.8|9394.8|9400.3|9395.3|9398.8|9393.8|42
1633308600000|2021-10-04 00:50:00|9399.6|9394.6|9401.3|9396.3|9401.6|9396.6|9399.3|9394.3|214
1633308900000|2021-10-04 00:55:00|9401.6|9396.6|9401.7|9396.7|9402.3|9397.3|9400.8|9395.8|42
1633309200000|2021-10-04 01:00:00|9401.8|9396.8|9403.3|9398.3|9403.3|9398.3|9400.8|9395.8|25
1633309500000|2021-10-04 01:05:00|9403.1|9398.1|9403.5|9398.5|9403.7|9398.7|9402.4|9397.4|29
1633309800000|2021-10-04 01:10:00|9403.6|9398.6|9402.9|9397.9|9403.6|9398.6|9402.4|9397.4|12
1633310100000|2021-10-04 01:15:00|9402.5|9397.5|9402.4|9397.4|9402.6|9397.6|9400.9|9395.9|45
1633310400000|2021-10-04 01:20:00|9402.6|9397.6|9402.4|9397.4|9403.3|9398.3|9401.9|9396.9|109
1633310700000|2021-10-04 01:25:00|9402.6|9397.6|9401.5|9396.5|9402.8|9397.8|9401.3|9396.3|26
1633311000000|2021-10-04 01:30:00|9401.7|9396.7|9404.1|9399.1|9404.1|9399.1|9401.5|9396.5|20
1633311300000|2021-10-04 01:35:00|9404.3|9399.3|9405.3|9400.3|9405.6|9400.6|9403.9|9398.9|23
1633311600000|2021-10-04 01:40:00|9405.1|9400.1|9405.9|9400.9|9407.3|9402.3|9404.9|9399.9|107
1633311900000|2021-10-04 01:45:00|9406.1|9401.1|9407.2|9402.2|9407.3|9402.3|9405.9|9400.9|26
1633312200000|2021-10-04 01:50:00|9407.3|9402.3|9408.8|9403.8|9409.3|9404.3|9407.3|9402.3|21
1633312500000|2021-10-04 01:55:00|9408.4|9403.4|9406.6|9401.6|9408.8|9403.8|9405.7|9400.7|33
1633312800000|2021-10-04 02:00:00|9406.4|9401.4|9407.4|9402.4|9407.8|9402.8|9406.1|9401.1|23
1633313100000|2021-10-04 02:05:00|9407.3|9402.3|9407.9|9402.9|9408.8|9403.8|9407.3|9402.3|19
1633313400000|2021-10-04 02:10:00|9407.8|9402.8|9406.9|9401.9|9407.8|9402.8|9406.4|9401.4|10
1633313700000|2021-10-04 02:15:00|9407.1|9402.1|9407.3|9402.3|9407.8|9402.8|9406.4|9401.4|10
1633314000000|2021-10-04 02:20:00|9406.9|9401.9|9407.9|9402.9|9408.3|9403.3|9406.4|9401.4|14
1633314300000|2021-10-04 02:25:00|9407.8|9402.8|9406.8|9401.8|9408.3|9403.3|9406.8|9401.8|41
1633314600000|2021-10-04 02:30:00|9406.9|9401.9|9405.9|9400.9|9406.9|9401.9|9405.8|9400.8|72
1633314900000|2021-10-04 02:35:00|9405.8|9400.8|9405.4|9400.4|9406.3|9401.3|9405.4|9400.4|18
1633315200000|2021-10-04 02:40:00|9405.6|9400.6|9405.8|9400.8|9405.8|9400.8|9404.4|9399.4|45
1633315500000|2021-10-04 02:45:00|9406.3|9401.3|9406.9|9401.9|9407.3|9402.3|9405.8|9400.8|60
1633315800000|2021-10-04 02:50:00|9407.3|9402.3|9407.4|9402.4|9407.4|9402.4|9406.8|9401.8|13
1633316100000|2021-10-04 02:55:00|9407.3|9402.3|9408.4|9403.4|9408.4|9403.4|9407.1|9402.1|3
1633316400000|2021-10-04 03:00:00|9408.6|9403.6|9409.3|9404.3|9409.8|9404.8|9408.4|9403.4|69
1633316700000|2021-10-04 03:05:00|9409.1|9404.1|9409.3|9404.3|9409.8|9404.8|9408.7|9403.7|21
1633317000000|2021-10-04 03:10:00|9409.1|9404.1|9409.4|9404.4|9410.3|9405.3|9408.9|9403.9|9
1633317300000|2021-10-04 03:15:00|9409.2|9404.2|9409.2|9404.2|9409.4|9404.4|9408.7|9403.7|10
1633317600000|2021-10-04 03:20:00|9409.4|9404.4|9409.4|9404.4|9409.9|9404.9|9409.2|9404.2|2
1633317900000|2021-10-04 03:25:00|9409.6|9404.6|9410.3|9405.3|9410.3|9405.3|9409|9404|36
1633318200000|2021-10-04 03:30:00|9409.9|9404.9|9409.9|9404.9|9410.4|9405.4|9409.9|9404.9|12
1633318500000|2021-10-04 03:35:00|9410.3|9405.3|9410.8|9405.8|9410.9|9405.9|9410.3|9405.3|13
1633318800000|2021-10-04 03:40:00|9410.9|9405.9|9411.8|9406.8|9411.8|9406.8|9410.8|9405.8|47
1633319100000|2021-10-04 03:45:00|9411.9|9406.9|9411.4|9406.4|9412.2|9407.2|9411.3|9406.3|12
1633319400000|2021-10-04 03:50:00|9411.3|9406.3|9410|9405|9411.4|9406.4|9409.9|9404.9|8
1633319700000|2021-10-04 03:55:00|9410.1|9405.1|9410.8|9405.8|9410.8|9405.8|9409.9|9404.9|7
1633320000000|2021-10-04 04:00:00|9410.6|9405.6|9410.8|9405.8|9410.8|9405.8|9410.3|9405.3|10
1633320300000|2021-10-04 04:05:00|9410.6|9405.6|9409.9|9404.9|9410.8|9405.8|9409.7|9404.7|16
1633320600000|2021-10-04 04:10:00|9409.7|9404.7|9409.2|9404.2|9409.7|9404.7|9409|9404|7
1633320900000|2021-10-04 04:15:00|9409|9404|9407.9|9402.9|9409.2|9404.2|9407.8|9402.8|11
1633321200000|2021-10-04 04:20:00|9407.5|9402.5|9407.4|9402.4|9407.8|9402.8|9406.9|9401.9|245
1633321500000|2021-10-04 04:25:00|9407.1|9402.1|9407.3|9402.3|9407.4|9402.4|9406.4|9401.4|14
1633321800000|2021-10-04 04:30:00|9407.1|9402.1|9406.6|9401.6|9407.3|9402.3|9406.6|9401.6|10
1633322100000|2021-10-04 04:35:00|9406.4|9401.4|9406.3|9401.3|9407.3|9402.3|9406.3|9401.3|24
1633322400000|2021-10-04 04:40:00|9406.4|9401.4|9406.4|9401.4|9406.8|9401.8|9405.8|9400.8|10
1633322700000|2021-10-04 04:45:00|9406.3|9401.3|9405.9|9400.9|9406.8|9401.8|9405.8|9400.8|27
1633323000000|2021-10-04 04:50:00|9405.8|9400.8|9405.3|9400.3|9405.9|9400.9|9405.3|9400.3|7
1633323300000|2021-10-04 04:55:00|9405.6|9400.6|9405.8|9400.8|9405.8|9400.8|9405.3|9400.3|17
1633323600000|2021-10-04 05:00:00|9405.4|9400.4|9404.9|9399.9|9405.8|9400.8|9404.4|9399.4|30
1633323900000|2021-10-04 05:05:00|9404.8|9399.8|9404.6|9399.6|9405.3|9400.3|9404.6|9399.6|5
1633324200000|2021-10-04 05:10:00|9404.4|9399.4|9403.4|9398.4|9404.8|9399.8|9403.4|9398.4|9
1633324500000|2021-10-04 05:15:00|9403.3|9398.3|9402.9|9397.9|9403.4|9398.4|9402.9|9397.9|118
1633324800000|2021-10-04 05:20:00|9402.7|9397.7|9403.5|9398.5|9403.8|9398.8|9402.7|9397.7|6
1633325100000|2021-10-04 05:25:00|9403.8|9398.8|9404.4|9399.4|9404.4|9399.4|9403.4|9398.4|7
1633325400000|2021-10-04 05:30:00|9404.2|9399.2|9404.5|9399.5|9405.3|9400.3|9404.1|9399.1|12
1633325700000|2021-10-04 05:35:00|9404.4|9399.4|9404.4|9399.4|9404.8|9399.8|9403.3|9398.3|10
1633326000000|2021-10-04 05:40:00|9404.3|9399.3|9405.4|9400.4|9405.8|9400.8|9404.3|9399.3|11
1633326300000|2021-10-04 05:45:00|9405.3|9400.3|9405.9|9400.9|9406.3|9401.3|9405.3|9400.3|32
1633326600000|2021-10-04 05:50:00|9405.4|9400.4|9404.9|9399.9|9405.8|9400.8|9404.3|9399.3|16
1633326900000|2021-10-04 05:55:00|9404.7|9399.7|9405.4|9400.4|9406.3|9401.3|9404.4|9399.4|23
1633327200000|2021-10-04 06:00:00|9405.7|9400.7|9406.4|9401.4|9406.5|9401.5|9404.9|9399.9|47
1633327500000|2021-10-04 06:05:00|9406.3|9401.3|9405.9|9400.9|9406.5|9401.5|9404.4|9399.4|72
1633327800000|2021-10-04 06:10:00|9406.3|9401.3|9404.9|9399.9|9406.4|9401.4|9403.8|9398.8|112
1633328100000|2021-10-04 06:15:00|9405.3|9400.3|9405.3|9400.3|9406.8|9401.8|9404|9399|72
1633328400000|2021-10-04 06:20:00|9405.4|9400.4|9406.8|9401.8|9407.3|9402.3|9404.9|9399.9|239
1633328700000|2021-10-04 06:25:00|9406.4|9401.4|9404.9|9399.9|9406.8|9401.8|9404.4|9399.4|41
1633329000000|2021-10-04 06:30:00|9404.8|9399.8|9401.6|9396.6|9404.8|9399.8|9401.6|9396.6|247
1633329300000|2021-10-04 06:35:00|9401.5|9396.5|9400.3|9395.3|9402.6|9397.6|9400.3|9395.3|110
1633329600000|2021-10-04 06:40:00|9400.7|9395.7|9399|9394|9400.8|9395.8|9398.8|9393.8|64
1633329900000|2021-10-04 06:45:00|9399.3|9394.3|9398.8|9393.8|9399.8|9394.8|9398.3|9393.3|58
1633330200000|2021-10-04 06:50:00|9399|9394|9400.3|9395.3|9400.8|9395.8|9398.3|9393.3|42
1633330500000|2021-10-04 06:55:00|9400.1|9395.1|9400.7|9395.7|9401.3|9396.3|9399.3|9394.3|34
1633330800000|2021-10-04 07:00:00|9400.8|9395.8|9405.5|9400.5|9407.3|9402.3|9400.8|9395.8|381
1633331100000|2021-10-04 07:05:00|9405.7|9400.7|9402.3|9397.3|9405.7|9400.7|9400.8|9395.8|96
1633331400000|2021-10-04 07:10:00|9402.5|9397.5|9400.3|9395.3|9403.3|9398.3|9399.8|9394.8|92
1633331700000|2021-10-04 07:15:00|9400.5|9395.5|9403.3|9398.3|9404|9399|9399.8|9394.8|55
1633332000000|2021-10-04 07:20:00|9403.5|9398.5|9404.3|9399.3|9405.3|9400.3|9402.3|9397.3|70
1633332300000|2021-10-04 07:25:00|9404.1|9399.1|9404.3|9399.3|9406.3|9401.3|9404|9399|42
1633332600000|2021-10-04 07:30:00|9404.5|9399.5|9406.8|9401.8|9407.3|9402.3|9404.3|9399.3|67
1633332900000|2021-10-04 07:35:00|9407|9402|9405.7|9400.7|9407.7|9402.7|9405.1|9400.1|35
1633333200000|2021-10-04 07:40:00|9405.8|9400.8|9404.8|9399.8|9405.8|9400.8|9403.8|9398.8|22
1633333500000|2021-10-04 07:45:00|9404.6|9399.6|9402.8|9397.8|9405.3|9400.3|9401.3|9396.3|38
1633333800000|2021-10-04 07:50:00|9402.6|9397.6|9401.3|9396.3|9403.3|9398.3|9400.3|9395.3|62
1633334100000|2021-10-04 07:55:00|9401.7|9396.7|9399.8|9394.8|9401.7|9396.7|9399.3|9394.3|43
1633334400000|2021-10-04 08:00:00|9399.3|9394.3|9395.5|9390.5|9399.3|9394.3|9395.3|9390.3|323
1633334700000|2021-10-04 08:05:00|9395.7|9390.7|9397.3|9392.3|9397.3|9392.3|9393.9|9388.9|65
1633335000000|2021-10-04 08:10:00|9397.1|9392.1|9397.3|9392.3|9398.3|9393.3|9395.8|9390.8|74
1633335300000|2021-10-04 08:15:00|9397.5|9392.5|9396.8|9391.8|9397.8|9392.8|9396.3|9391.3|12
1633335600000|2021-10-04 08:20:00|9396.7|9391.7|9396.8|9391.8|9397.3|9392.3|9395.3|9390.3|15
1633335900000|2021-10-04 08:25:00|9397|9392|9399.8|9394.8|9399.8|9394.8|9396.9|9391.9|55
1633336200000|2021-10-04 08:30:00|9399.5|9394.5|9401|9396|9401.5|9396.5|9397.3|9392.3|50
1633336500000|2021-10-04 08:35:00|9401.2|9396.2|9403.3|9398.3|9404.2|9399.2|9400.3|9395.3|85
1633336800000|2021-10-04 08:40:00|9403|9398|9402.3|9397.3|9403.3|9398.3|9400.8|9395.8|81
1633337100000|2021-10-04 08:45:00|9402.5|9397.5|9400|9395|9402.8|9397.8|9399.3|9394.3|30
1633337400000|2021-10-04 08:50:00|9400.2|9395.2|9398.8|9393.8|9400.3|9395.3|9398.3|9393.3|58
1633337700000|2021-10-04 08:55:00|9398.5|9393.5|9397.6|9392.6|9398.8|9393.8|9396.8|9391.8|29
1633338000000|2021-10-04 09:00:00|9397.5|9392.5|9394.3|9389.3|9398.2|9393.2|9392.8|9387.8|127
1633338300000|2021-10-04 09:05:00|9394.2|9389.2|9394.1|9389.1|9395.1|9390.1|9393.3|9388.3|64
1633338600000|2021-10-04 09:10:00|9394.2|9389.2|9393.3|9388.3|9394.2|9389.2|9392.6|9387.6|57
1633338900000|2021-10-04 09:15:00|9393.5|9388.5|9393.8|9388.8|9394.3|9389.3|9392.8|9387.8|22
1633339200000|2021-10-04 09:20:00|9394|9389|9394.3|9389.3|9394.8|9389.8|9393.4|9388.4|24
1633339500000|2021-10-04 09:25:00|9394.1|9389.1|9396|9391|9396|9391|9393.9|9388.9|21
1633339800000|2021-10-04 09:30:00|9395.9|9390.9|9395.6|9390.6|9396.6|9391.6|9395.3|9390.3|26
1633340100000|2021-10-04 09:35:00|9395.8|9390.8|9396.8|9391.8|9397.3|9392.3|9394.8|9389.8|21
1633340400000|2021-10-04 09:40:00|9397|9392|9396.3|9391.3|9397.1|9392.1|9395.7|9390.7|27
1633340700000|2021-10-04 09:45:00|9396.2|9391.2|9395.9|9390.9|9397.8|9392.8|9395.4|9390.4|15
1633341000000|2021-10-04 09:50:00|9395.8|9390.8|9397.4|9392.4|9397.8|9392.8|9394.8|9389.8|36
1633341300000|2021-10-04 09:55:00|9397.3|9392.3|9396.3|9391.3|9397.3|9392.3|9396.3|9391.3|30
1633341600000|2021-10-04 10:00:00|9396.5|9391.5|9396.3|9391.3|9397.8|9392.8|9396.3|9391.3|23
1633341900000|2021-10-04 10:05:00|9396.5|9391.5|9395.8|9390.8|9397.8|9392.8|9395.8|9390.8|29
1633342200000|2021-10-04 10:10:00|9395.6|9390.6|9395.8|9390.8|9396.8|9391.8|9395.3|9390.3|20
1633342500000|2021-10-04 10:15:00|9396|9391|9396.1|9391.1|9396.8|9391.8|9395.4|9390.4|49
1633342800000|2021-10-04 10:20:00|9395.9|9390.9|9397.3|9392.3|9397.5|9392.5|9395.8|9390.8|9
1633343100000|2021-10-04 10:25:00|9397.6|9392.6|9395.1|9390.1|9397.8|9392.8|9394.8|9389.8|22
1633343400000|2021-10-04 10:30:00|9394.9|9389.9|9396.4|9391.4|9397.2|9392.2|9394.8|9389.8|15
1633343700000|2021-10-04 10:35:00|9396.6|9391.6|9394.8|9389.8|9396.8|9391.8|9394.3|9389.3|19
1633344000000|2021-10-04 10:40:00|9394.6|9389.6|9394.3|9389.3|9395.8|9390.8|9393.3|9388.3|27
1633344300000|2021-10-04 10:45:00|9394.5|9389.5|9393.8|9388.8|9395.3|9390.3|9393.8|9388.8|35
1633344600000|2021-10-04 10:50:00|9394|9389|9393.8|9388.8|9394.5|9389.5|9393.3|9388.3|43
1633344900000|2021-10-04 10:55:00|9393.6|9388.6|9391.3|9386.3|9393.8|9388.8|9390.3|9385.3|93
1633345200000|2021-10-04 11:00:00|9391.5|9386.5|9392.2|9387.2|9392.3|9387.3|9390.8|9385.8|51
1633345500000|2021-10-04 11:05:00|9392.3|9387.3|9390.3|9385.3|9392.8|9387.8|9390.3|9385.3|71
1633345800000|2021-10-04 11:10:00|9390.1|9385.1|9388.5|9383.5|9390.3|9385.3|9387.6|9382.6|147
1633346100000|2021-10-04 11:15:00|9388.7|9383.7|9386.3|9381.3|9388.7|9383.7|9386.3|9381.3|108
1633346400000|2021-10-04 11:20:00|9386.5|9381.5|9385.3|9380.3|9386.8|9381.8|9384.4|9379.4|117
1633346700000|2021-10-04 11:25:00|9385.1|9380.1|9385.6|9380.6|9386.3|9381.3|9384.4|9379.4|30
1633347000000|2021-10-04 11:30:00|9385.8|9380.8|9386.5|9381.5|9386.9|9381.9|9384.8|9379.8|56
1633347300000|2021-10-04 11:35:00|9386.6|9381.6|9384.9|9379.9|9386.9|9381.9|9384.9|9379.9|28
1633347600000|2021-10-04 11:40:00|9384.8|9379.8|9384.8|9379.8|9386.3|9381.3|9384.8|9379.8|36
1633347900000|2021-10-04 11:45:00|9385|9380|9382.3|9377.3|9385.3|9380.3|9381.8|9376.8|151
1633348200000|2021-10-04 11:50:00|9382.5|9377.5|9381.8|9376.8|9382.8|9377.8|9381.3|9376.3|100
1633348500000|2021-10-04 11:55:00|9382|9377|9379.8|9374.8|9382.3|9377.3|9379.3|9374.3|195
1633348800000|2021-10-04 12:00:00|9379.5|9374.5|9378.5|9373.5|9381.1|9376.1|9378.3|9373.3|234
1633349100000|2021-10-04 12:05:00|9378.3|9373.3|9378.8|9373.8|9379.3|9374.3|9377.9|9372.9|85
1633349400000|2021-10-04 12:10:00|9378.6|9373.6|9378.1|9373.1|9378.8|9373.8|9377.8|9372.8|35
1633349700000|2021-10-04 12:15:00|9378|9373|9378.3|9373.3|9378.8|9373.8|9377.5|9372.5|79
1633350000000|2021-10-04 12:20:00|9378.8|9373.8|9377.3|9372.3|9378.8|9373.8|9376.3|9371.3|110
1633350300000|2021-10-04 12:25:00|9377.1|9372.1|9375.3|9370.3|9377.3|9372.3|9374.3|9369.3|281
1633350600000|2021-10-04 12:30:00|9375.5|9370.5|9376.4|9371.4|9379.3|9374.3|9375.3|9370.3|285
1633350900000|2021-10-04 12:35:00|9376.3|9371.3|9376.8|9371.8|9377.3|9372.3|9375.8|9370.8|64
1633351200000|2021-10-04 12:40:00|9376.6|9371.6|9376.7|9371.7|9376.8|9371.8|9374.3|9369.3|52
1633351500000|2021-10-04 12:45:00|9376.8|9371.8|9377.6|9372.6|9377.8|9372.8|9375.3|9370.3|188
1633351800000|2021-10-04 12:50:00|9377.4|9372.4|9378.3|9373.3|9378.3|9373.3|9376.6|9371.6|67
1633352100000|2021-10-04 12:55:00|9378.1|9373.1|9378.4|9373.4|9379.3|9374.3|9377.3|9372.3|143
1633352400000|2021-10-04 13:00:00|9378.3|9373.3|9382.1|9377.1|9382.3|9377.3|9378.3|9373.3|124
1633352700000|2021-10-04 13:05:00|9382|9377|9382.7|9377.7|9382.7|9377.7|9379.3|9374.3|71
1633353000000|2021-10-04 13:10:00|9382.8|9377.8|9382.3|9377.3|9383.8|9378.8|9381.8|9376.8|127
1633353300000|2021-10-04 13:15:00|9382.5|9377.5|9383.3|9378.3|9384.3|9379.3|9382.5|9377.5|43
1633353600000|2021-10-04 13:20:00|9383.5|9378.5|9381.1|9376.1|9384.8|9379.8|9380.5|9375.5|43
1633353900000|2021-10-04 13:25:00|9381.3|9376.3|9380.3|9375.3|9381.5|9376.5|9379.6|9374.6|30
1633354200000|2021-10-04 13:30:00|9380.1|9375.1|9379.1|9374.1|9380.8|9375.8|9378.4|9373.4|95
1633354500000|2021-10-04 13:35:00|9379.3|9374.3|9376.9|9371.9|9379.8|9374.8|9376.8|9371.8|96
1633354800000|2021-10-04 13:40:00|9377.3|9372.3|9380.3|9375.3|9380.8|9375.8|9377|9372|61
1633355100000|2021-10-04 13:45:00|9379.8|9374.8|9380.6|9375.6|9381.8|9376.8|9379.8|9374.8|166
1633355400000|2021-10-04 13:50:00|9380.8|9375.8|9379.3|9374.3|9381.3|9376.3|9378.6|9373.6|52
1633355700000|2021-10-04 13:55:00|9379.5|9374.5|9377.5|9372.5|9380.1|9375.1|9376.3|9371.3|59
1633356000000|2021-10-04 14:00:00|9377.7|9372.7|9377.2|9372.2|9378.8|9373.8|9376.4|9371.4|115
1633356300000|2021-10-04 14:05:00|9377.3|9372.3|9370.3|9365.3|9377.8|9372.8|9370.3|9365.3|346
1633356600000|2021-10-04 14:10:00|9370.8|9365.8|9371.4|9366.4|9372.1|9367.1|9368.9|9363.9|509
1633356900000|2021-10-04 14:15:00|9371.6|9366.6|9373.9|9368.9|9376.3|9371.3|9371.1|9366.1|107
1633357200000|2021-10-04 14:20:00|9374.3|9369.3|9371.6|9366.6|9374.8|9369.8|9369.9|9364.9|143
1633357500000|2021-10-04 14:25:00|9371.4|9366.4|9375.8|9370.8|9376.4|9371.4|9370.9|9365.9|169
1633357800000|2021-10-04 14:30:00|9375.9|9370.9|9374.4|9369.4|9377.8|9372.8|9374.4|9369.4|213
1633358100000|2021-10-04 14:35:00|9374.8|9369.8|9374.6|9369.6|9376.4|9371.4|9371.9|9366.9|144
1633358400000|2021-10-04 14:40:00|9374.4|9369.4|9374.3|9369.3|9374.8|9369.8|9371.4|9366.4|183
1633358700000|2021-10-04 14:45:00|9374.4|9369.4|9370|9365|9374.4|9369.4|9369.9|9364.9|155
1633359000000|2021-10-04 14:50:00|9369.9|9364.9|9377.6|9372.6|9378.8|9373.8|9369.9|9364.9|98
1633359300000|2021-10-04 14:55:00|9377.4|9372.4|9378.9|9373.9|9380.1|9375.1|9377.1|9372.1|137
1633359600000|2021-10-04 15:00:00|9379.1|9374.1|9377.9|9372.9|9380.8|9375.8|9377.4|9372.4|181
1633359900000|2021-10-04 15:05:00|9378.1|9373.1|9379.4|9374.4|9379.4|9374.4|9376.9|9371.9|76
1633360200000|2021-10-04 15:10:00|9379.6|9374.6|9382.1|9377.1|9383.4|9378.4|9379.4|9374.4|259
1633360500000|2021-10-04 15:15:00|9381.9|9376.9|9381.9|9376.9|9383.3|9378.3|9381.3|9376.3|190
1633360800000|2021-10-04 15:20:00|9382.1|9377.1|9384.6|9379.6|9386.3|9381.3|9381.9|9376.9|113
1633361100000|2021-10-04 15:25:00|9384.8|9379.8|9384.9|9379.9|9385.3|9380.3|9382.8|9377.8|175
1633361400000|2021-10-04 15:30:00|9384.8|9379.8|9383.8|9378.8|9385|9380|9382.9|9377.9|69
1633361700000|2021-10-04 15:35:00|9383.6|9378.6|9385.6|9380.6|9385.9|9380.9|9383.4|9378.4|82
1633362000000|2021-10-04 15:40:00|9385.8|9380.8|9383.6|9378.6|9385.8|9380.8|9382.5|9377.5|68
1633362300000|2021-10-04 15:45:00|9383.8|9378.8|9383.4|9378.4|9384.4|9379.4|9382.3|9377.3|148
1633362600000|2021-10-04 15:50:00|9383.3|9378.3|9381.8|9376.8|9383.4|9378.4|9381.5|9376.5|96
1633362900000|2021-10-04 15:55:00|9381.9|9376.9|9382.1|9377.1|9382.4|9377.4|9379.9|9374.9|112
1633363200000|2021-10-04 16:00:00|9381.9|9376.9|9380.9|9375.9|9382.9|9377.9|9380.4|9375.4|40
1633363500000|2021-10-04 16:05:00|9380.7|9375.7|9378.9|9373.9|9381.4|9376.4|9378.9|9373.9|53
1633363800000|2021-10-04 16:10:00|9379.1|9374.1|9378.9|9373.9|9380.4|9375.4|9378.9|9373.9|43
1633364100000|2021-10-04 16:15:00|9379.4|9374.4|9381.9|9376.9|9382.4|9377.4|9378.9|9373.9|121
1633364400000|2021-10-04 16:20:00|9381.7|9376.7|9384.6|9379.6|9384.6|9379.6|9381.4|9376.4|37
1633364700000|2021-10-04 16:25:00|9384.4|9379.4|9381.9|9376.9|9384.4|9379.4|9381.9|9376.9|34
1633365000000|2021-10-04 16:30:00|9381.4|9376.4|9381.7|9376.7|9382.3|9377.3|9380.9|9375.9|47
1633365300000|2021-10-04 16:35:00|9381.9|9376.9|9381|9376|9382.4|9377.4|9380.9|9375.9|84
1633365600000|2021-10-04 16:40:00|9380.9|9375.9|9381.2|9376.2|9381.7|9376.7|9379.9|9374.9|82
1633365900000|2021-10-04 16:45:00|9381.1|9376.1|9379.2|9374.2|9381.9|9376.9|9379.2|9374.2|35
1633366200000|2021-10-04 16:50:00|9378.9|9373.9|9379.9|9374.9|9380.9|9375.9|9378.9|9373.9|53
1633366500000|2021-10-04 16:55:00|9380.1|9375.1|9381.4|9376.4|9381.8|9376.8|9379.9|9374.9|32
1633366800000|2021-10-04 17:00:00|9381.6|9376.6|9381.4|9376.4|9382.6|9377.6|9380.9|9375.9|33
1633367100000|2021-10-04 17:05:00|9381.6|9376.6|9380.9|9375.9|9381.9|9376.9|9380.9|9375.9|14
1633367400000|2021-10-04 17:10:00|9381.2|9376.2|9380.9|9375.9|9381.4|9376.4|9380.4|9375.4|39
1633367700000|2021-10-04 17:15:00|9380.7|9375.7|9379.4|9374.4|9381.4|9376.4|9378.9|9373.9|68
1633368000000|2021-10-04 17:20:00|9379.6|9374.6|9379.9|9374.9|9380.9|9375.9|9379.4|9374.4|16
1633368300000|2021-10-04 17:25:00|9380.1|9375.1|9382.4|9377.4|9382.4|9377.4|9379.9|9374.9|72
1633368600000|2021-10-04 17:30:00|9381.9|9376.9|9381.9|9376.9|9383.9|9378.9|9381.9|9376.9|68
1633368900000|2021-10-04 17:35:00|9382.1|9377.1|9381.9|9376.9|9383.1|9378.1|9381.4|9376.4|14
1633369200000|2021-10-04 17:40:00|9381.8|9376.8|9381.4|9376.4|9382.9|9377.9|9380.9|9375.9|55
1633369500000|2021-10-04 17:45:00|9381.2|9376.2|9381.4|9376.4|9381.9|9376.9|9380.7|9375.7|28
1633369800000|2021-10-04 17:50:00|9381.3|9376.3|9381.4|9376.4|9381.7|9376.7|9380.9|9375.9|15
1633370100000|2021-10-04 17:55:00|9381|9376|9381.6|9376.6|9381.6|9376.6|9379.9|9374.9|53
1633370400000|2021-10-04 18:00:00|9381.4|9376.4|9380.4|9375.4|9381.9|9376.9|9380.2|9375.2|18
1633370700000|2021-10-04 18:05:00|9380.6|9375.6|9380.4|9375.4|9381.4|9376.4|9379.4|9374.4|16
1633371000000|2021-10-04 18:10:00|9380.6|9375.6|9382.4|9377.4|9383.1|9378.1|9380.4|9375.4|22
1633371300000|2021-10-04 18:15:00|9382.2|9377.2|9381.9|9376.9|9382.4|9377.4|9381.9|9376.9|12
1633371600000|2021-10-04 18:20:00|9382.1|9377.1|9379.1|9374.1|9382.4|9377.4|9378.9|9373.9|35
1633371900000|2021-10-04 18:25:00|9379.4|9374.4|9379.4|9374.4|9380.4|9375.4|9378.9|9373.9|53
1633372200000|2021-10-04 18:30:00|9379.6|9374.6|9378.1|9373.1|9379.9|9374.9|9377.9|9372.9|81
1633372500000|2021-10-04 18:35:00|9378.4|9373.4|9377.4|9372.4|9378.9|9373.9|9377.4|9372.4|64
1633372800000|2021-10-04 18:40:00|9377.8|9372.8|9377.4|9372.4|9378.4|9373.4|9377.4|9372.4|48
1633373100000|2021-10-04 18:45:00|9377.2|9372.2|9376.4|9371.4|9377.9|9372.9|9375.9|9370.9|131
1633373400000|2021-10-04 18:50:00|9376.7|9371.7|9377.4|9372.4|9377.9|9372.9|9376.4|9371.4|61
1633373700000|2021-10-04 18:55:00|9376.9|9371.9|9379.4|9374.4|9379.4|9374.4|9376.9|9371.9|219
1633374000000|2021-10-04 19:00:00|9379|9374|9379.9|9374.9|9379.9|9374.9|9378.9|9373.9|138
1633374300000|2021-10-04 19:05:00|9380.1|9375.1|9383.4|9378.4|9383.4|9378.4|9379.9|9374.9|26
1633374600000|2021-10-04 19:10:00|9383.6|9378.6|9383.2|9378.2|9385.2|9380.2|9382.9|9377.9|24
1633374900000|2021-10-04 19:15:00|9382.9|9377.9|9382.9|9377.9|9383.9|9378.9|9382.4|9377.4|9
1633375200000|2021-10-04 19:20:00|9382.7|9377.7|9383.4|9378.4|9384.4|9379.4|9382.4|9377.4|20
1633375500000|2021-10-04 19:25:00|9383|9378|9383.9|9378.9|9383.9|9378.9|9382.9|9377.9|76
1633375800000|2021-10-04 19:30:00|9383.7|9378.7|9382.9|9377.9|9383.9|9378.9|9382.9|9377.9|7
1633376100000|2021-10-04 19:35:00|9383.3|9378.3|9382.9|9377.9|9383.4|9378.4|9382.9|9377.9|29
1633376400000|2021-10-04 19:40:00|9382.7|9377.7|9381.9|9376.9|9383.4|9378.4|9381.4|9376.4|47
1633376700000|2021-10-04 19:45:00|9381.7|9376.7|9380.9|9375.9|9381.9|9376.9|9380.9|9375.9|7
1633377000000|2021-10-04 19:50:00|9381.1|9376.1|9383.9|9378.9|9383.9|9378.9|9381.1|9376.1|39
1633377300000|2021-10-04 19:55:00|9383.5|9378.5|9380.9|9375.9|9383.5|9378.5|9380.4|9375.4|350
1633377600000|2021-10-04 20:00:00|9381.4|9376.4|9381.4|9376.4|9381.4|9376.4|9379.9|9374.9|120
1633377900000|2021-10-04 20:05:00|9381.6|9376.6|9381.1|9376.1|9381.6|9376.6|9380.9|9375.9|15
1633378200000|2021-10-04 20:10:00|9381.3|9376.3|9380.6|9375.6|9381.9|9376.9|9380.6|9375.6|3
1633378500000|2021-10-04 20:15:00|9380.8|9375.8|9382.4|9377.4|9382.4|9377.4|9380.8|9375.8|1
1633378800000|2021-10-04 20:20:00|9382.2|9377.2|9382.6|9377.6|9382.8|9377.8|9382.1|9377.1|4
1633379100000|2021-10-04 20:25:00|9382.4|9377.4|9381.2|9376.2|9382.8|9377.8|9381|9376|23
1633379400000|2021-10-04 20:30:00|9380.9|9375.9|9382.4|9377.4|9382.6|9377.6|9380.9|9375.9|1
1633379700000|2021-10-04 20:35:00|9382.3|9377.3|9383.3|9378.3|9383.4|9378.4|9382.3|9377.3|14
1633380000000|2021-10-04 20:40:00|9383.4|9378.4|9382.9|9377.9|9383.4|9378.4|9382.7|9377.7|21
1633380300000|2021-10-04 20:45:00|9383.1|9378.1|9383.4|9378.4|9383.4|9378.4|9383.1|9378.1|4
1633380600000|2021-10-04 20:50:00|9383.1|9378.1|9383.4|9378.4|9383.9|9378.9|9383.1|9378.1|24
1633380900000|2021-10-04 20:55:00|9383.1|9378.1|9384.3|9375.3|9384.3|9378.4|9382.6|9375.3|43
1633392000000|2021-10-05 00:00:00|9384.8|9379.8|9383.4|9378.4|9386.2|9381.2|9382.9|9377.9|161
1633392300000|2021-10-05 00:05:00|9383.6|9378.6|9383.5|9378.5|9384.7|9379.7|9382.9|9377.9|35
1633392600000|2021-10-05 00:10:00|9383.3|9378.3|9383.4|9378.4|9384.3|9379.3|9382.8|9377.8|16
1633392900000|2021-10-05 00:15:00|9383.2|9378.2|9383.4|9378.4|9383.9|9378.9|9382.4|9377.4|46
1633393200000|2021-10-05 00:20:00|9383.2|9378.2|9386.9|9381.9|9386.9|9381.9|9383.1|9378.1|10
1633393500000|2021-10-05 00:25:00|9387.1|9382.1|9386.4|9381.4|9387.3|9382.3|9386.4|9381.4|17
1633393800000|2021-10-05 00:30:00|9386.5|9381.5|9387.4|9382.4|9387.9|9382.9|9386.4|9381.4|28
1633394100000|2021-10-05 00:35:00|9387.2|9382.2|9386.9|9381.9|9387.9|9382.9|9386.4|9381.4|9
1633394400000|2021-10-05 00:40:00|9387.4|9382.4|9387.7|9382.7|9388.4|9383.4|9387.4|9382.4|28
1633394700000|2021-10-05 00:45:00|9387.6|9382.6|9388.9|9383.9|9389.1|9384.1|9387.4|9382.4|18
1633395000000|2021-10-05 00:50:00|9388.7|9383.7|9388.4|9383.4|9389.9|9384.9|9387.9|9382.9|38
1633395300000|2021-10-05 00:55:00|9388.7|9383.7|9389.9|9384.9|9390.4|9385.4|9388.7|9383.7|29
1633395600000|2021-10-05 01:00:00|9390|9385|9390.5|9385.5|9390.8|9385.8|9388.9|9383.9|21
1633395900000|2021-10-05 01:05:00|9390.4|9385.4|9390.1|9385.1|9391.7|9386.7|9389.9|9384.9|228
1633396200000|2021-10-05 01:10:00|9390|9385|9390.4|9385.4|9391.2|9386.2|9390|9385|12
1633396500000|2021-10-05 01:15:00|9390.5|9385.5|9392.5|9387.5|9393.1|9388.1|9390.4|9385.4|21
1633396800000|2021-10-05 01:20:00|9392.6|9387.6|9394.2|9389.2|9395|9390|9392.4|9387.4|117
1633397100000|2021-10-05 01:25:00|9394.1|9389.1|9393.9|9388.9|9394.9|9389.9|9393.4|9388.4|17
1633397400000|2021-10-05 01:30:00|9394|9389|9395.4|9390.4|9395.4|9390.4|9393.4|9388.4|62
1633397700000|2021-10-05 01:35:00|9395.9|9390.9|9394.9|9389.9|9395.9|9390.9|9394.9|9389.9|17
1633398000000|2021-10-05 01:40:00|9394.7|9389.7|9395.4|9390.4|9395.4|9390.4|9393.9|9388.9|62
1633398300000|2021-10-05 01:45:00|9395.6|9390.6|9395.4|9390.4|9395.9|9390.9|9394.9|9389.9|246
1633398600000|2021-10-05 01:50:00|9395.2|9390.2|9395.4|9390.4|9395.4|9390.4|9394.9|9389.9|70
1633398900000|2021-10-05 01:55:00|9395.2|9390.2|9396.4|9391.4|9396.8|9391.8|9394.6|9389.6|41
1633399200000|2021-10-05 02:00:00|9396.5|9391.5|9396.4|9391.4|9396.9|9391.9|9395.9|9390.9|14
1633399500000|2021-10-05 02:05:00|9396.1|9391.1|9394.9|9389.9|9396.4|9391.4|9394.9|9389.9|128
1633399800000|2021-10-05 02:10:00|9395|9390|9394.4|9389.4|9395.1|9390.1|9393.4|9388.4|74
1633400100000|2021-10-05 02:15:00|9394.5|9389.5|9395.9|9390.9|9396.4|9391.4|9394.4|9389.4|111
1633400400000|2021-10-05 02:20:00|9396|9391|9395.2|9390.2|9396|9391|9394.9|9389.9|149
1633400700000|2021-10-05 02:25:00|9395.1|9390.1|9393.6|9388.6|9395.6|9390.6|9393.4|9388.4|3
1633401000000|2021-10-05 02:30:00|9393.7|9388.7|9393.4|9388.4|9393.9|9388.9|9392.9|9387.9|8
1633401300000|2021-10-05 02:35:00|9393.2|9388.2|9392.9|9387.9|9393.4|9388.4|9392.4|9387.4|41
1633401600000|2021-10-05 02:40:00|9392.6|9387.6|9392.4|9387.4|9393.2|9388.2|9391.9|9386.9|11
1633401900000|2021-10-05 02:45:00|9392.6|9387.6|9393.4|9388.4|9393.4|9388.4|9392.4|9387.4|9
1633402200000|2021-10-05 02:50:00|9393.5|9388.5|9394.4|9389.4|9394.4|9389.4|9393.4|9388.4|6
1633402500000|2021-10-05 02:55:00|9394.2|9389.2|9393.9|9388.9|9394.4|9389.4|9393.4|9388.4|5
1633402800000|2021-10-05 03:00:00|9393.7|9388.7|9394.9|9389.9|9394.9|9389.9|9393.7|9388.7|22
1633403100000|2021-10-05 03:05:00|9394.7|9389.7|9395.4|9390.4|9395.4|9390.4|9394.7|9389.7|4
1633403400000|2021-10-05 03:10:00|9395.2|9390.2|9394.9|9389.9|9395.4|9390.4|9394.9|9389.9|3
1633403700000|2021-10-05 03:15:00|9395|9390|9395.9|9390.9|9395.9|9390.9|9394.9|9389.9|25
1633404000000|2021-10-05 03:20:00|9395.7|9390.7|9395.4|9390.4|9395.9|9390.9|9395.4|9390.4|6
1633404300000|2021-10-05 03:25:00|9395.6|9390.6|9395.9|9390.9|9395.9|9390.9|9395.2|9390.2|4
1633404600000|2021-10-05 03:30:00|9395.7|9390.7|9398.4|9393.4|9398.4|9393.4|9395.7|9390.7|67
1633404900000|2021-10-05 03:35:00|9398.7|9393.7|9397.4|9392.4|9398.7|9393.7|9397.4|9392.4|23
1633405200000|2021-10-05 03:40:00|9397.9|9392.9|9398.4|9393.4|9398.4|9393.4|9397.9|9392.9|59
1633405500000|2021-10-05 03:45:00|9398.5|9393.5|9399.2|9394.2|9399.2|9394.2|9398.4|9393.4|10
1633405800000|2021-10-05 03:50:00|9399|9394|9398.9|9393.9|9399.7|9394.7|9398.8|9393.8|42
1633406100000|2021-10-05 03:55:00|9399|9394|9399.2|9394.2|9399.7|9394.7|9398.6|9393.6|3
1633406400000|2021-10-05 04:00:00|9399|9394|9400.4|9395.4|9400.4|9395.4|9398.8|9393.8|42
1633406700000|2021-10-05 04:05:00|9400.2|9395.2|9400|9395|9400.4|9395.4|9399.4|9394.4|2
1633407000000|2021-10-05 04:10:00|9399.9|9394.9|9400.1|9395.1|9400.4|9395.4|9399.4|9394.4|23
1633407300000|2021-10-05 04:15:00|9399.9|9394.9|9400.9|9395.9|9400.9|9395.9|9399.9|9394.9|5
1633407600000|2021-10-05 04:20:00|9401.4|9396.4|9400.6|9395.6|9401.4|9396.4|9400.4|9395.4|20
1633407900000|2021-10-05 04:25:00|9400.8|9395.8|9400.9|9395.9|9400.9|9395.9|9400.4|9395.4|7
1633408200000|2021-10-05 04:30:00|9400.7|9395.7|9402.4|9397.4|9402.4|9397.4|9400.7|9395.7|94
1633408500000|2021-10-05 04:35:00|9402.9|9397.9|9402.4|9397.4|9402.9|9397.9|9401.9|9396.9|23
1633408800000|2021-10-05 04:40:00|9402.5|9397.5|9402.4|9397.4|9402.9|9397.9|9402.1|9397.1|6
1633409100000|2021-10-05 04:45:00|9402.2|9397.2|9402.4|9397.4|9402.4|9397.4|9401.9|9396.9|18
1633409400000|2021-10-05 04:50:00|9402.6|9397.6|9402.5|9397.5|9402.9|9397.9|9402.4|9397.4|71
1633409700000|2021-10-05 04:55:00|9402.7|9397.7|9402.7|9397.7|9402.9|9397.9|9402.5|9397.5|57
1633410000000|2021-10-05 05:00:00|9402.9|9397.9|9401.4|9396.4|9402.9|9397.9|9401.4|9396.4|32
1633410300000|2021-10-05 05:05:00|9401.6|9396.6|9400.9|9395.9|9402.6|9397.6|9400.9|9395.9|15
1633410600000|2021-10-05 05:10:00|9400.7|9395.7|9400.9|9395.9|9401.7|9396.7|9400.7|9395.7|1
1633410900000|2021-10-05 05:15:00|9400.8|9395.8|9400.7|9395.7|9400.8|9395.8|9399.4|9394.4|14
1633411200000|2021-10-05 05:20:00|9400.8|9395.8|9402.7|9397.7|9402.8|9397.8|9400.4|9395.4|54
1633411500000|2021-10-05 05:25:00|9402.8|9397.8|9402.8|9397.8|9403.1|9398.1|9402.3|9397.3|18
1633411800000|2021-10-05 05:30:00|9402.7|9397.7|9404.5|9399.5|9404.7|9399.7|9402.7|9397.7|42
1633412100000|2021-10-05 05:35:00|9404.7|9399.7|9405.7|9400.7|9406.2|9401.2|9404.2|9399.2|81
1633412400000|2021-10-05 05:40:00|9405.4|9400.4|9404.2|9399.2|9405.9|9400.9|9403.9|9398.9|12
1633412700000|2021-10-05 05:45:00|9404.7|9399.7|9405.2|9400.2|9405.2|9400.2|9404.2|9399.2|25
1633413000000|2021-10-05 05:50:00|9405.4|9400.4|9404.2|9399.2|9405.7|9400.7|9403.7|9398.7|18
1633413300000|2021-10-05 05:55:00|9404|9399|9402.7|9397.7|9404.5|9399.5|9402.7|9397.7|3
1633413600000|2021-10-05 06:00:00|9402.6|9397.6|9402.6|9397.6|9403.2|9398.2|9401.7|9396.7|101
1633413900000|2021-10-05 06:05:00|9402.7|9397.7|9402.5|9397.5|9404.2|9399.2|9402.2|9397.2|56
1633414200000|2021-10-05 06:10:00|9402.4|9397.4|9402.7|9397.7|9403.2|9398.2|9401.4|9396.4|28
1633414500000|2021-10-05 06:15:00|9402.5|9397.5|9402.2|9397.2|9403.9|9398.9|9402.2|9397.2|65
1633414800000|2021-10-05 06:20:00|9401.9|9396.9|9401.2|9396.2|9403.2|9398.2|9400.5|9395.5|106
1633415100000|2021-10-05 06:25:00|9401.4|9396.4|9402.7|9397.7|9403.2|9398.2|9401|9396|22
1633415400000|2021-10-05 06:30:00|9402.9|9397.9|9402.7|9397.7|9403.2|9398.2|9401.2|9396.2|38
1633415700000|2021-10-05 06:35:00|9402.9|9397.9|9400.2|9395.2|9403.7|9398.7|9400.2|9395.2|23
1633416000000|2021-10-05 06:40:00|9400|9395|9400|9395|9401.2|9396.2|9399.7|9394.7|13
1633416300000|2021-10-05 06:45:00|9400.2|9395.2|9399.2|9394.2|9400.7|9395.7|9398.7|9393.7|21
1633416600000|2021-10-05 06:50:00|9399|9394|9398.2|9393.2|9399.2|9394.2|9397.2|9392.2|38
1633416900000|2021-10-05 06:55:00|9398|9393|9398.7|9393.7|9399.2|9394.2|9397.2|9392.2|95
1633417200000|2021-10-05 07:00:00|9398.8|9393.8|9402.2|9397.2|9402.8|9397.8|9398.7|9393.7|91
1633417500000|2021-10-05 07:05:00|9402.3|9397.3|9401.7|9396.7|9404.2|9399.2|9401.2|9396.2|51
1633417800000|2021-10-05 07:10:00|9401.5|9396.5|9399.3|9394.3|9402.2|9397.2|9398.7|9393.7|77
1633418100000|2021-10-05 07:15:00|9399|9394|9396.9|9391.9|9399|9394|9395.7|9390.7|40
1633418400000|2021-10-05 07:20:00|9397|9392|9394.8|9389.8|9398.7|9393.7|9393.7|9388.7|31
1633418700000|2021-10-05 07:25:00|9394.7|9389.7|9395.8|9390.8|9395.8|9390.8|9393.8|9388.8|134
1633419000000|2021-10-05 07:30:00|9395.7|9390.7|9397.3|9392.3|9398.8|9393.8|9394.9|9389.9|34
1633419300000|2021-10-05 07:35:00|9397.2|9392.2|9396.3|9391.3|9397.8|9392.8|9395.8|9390.8|94
1633419600000|2021-10-05 07:40:00|9396.4|9391.4|9397.6|9392.6|9398.3|9393.3|9395.8|9390.8|21
1633419900000|2021-10-05 07:45:00|9397.7|9392.7|9398.3|9393.3|9399.3|9394.3|9397.4|9392.4|27
1633420200000|2021-10-05 07:50:00|9398.5|9393.5|9398.1|9393.1|9400.5|9395.5|9397.8|9392.8|35
1633420500000|2021-10-05 07:55:00|9397.8|9392.8|9396.9|9391.9|9397.8|9392.8|9394.8|9389.8|31
1633420800000|2021-10-05 08:00:00|9396.8|9391.8|9394.8|9389.8|9397.8|9392.8|9394.3|9389.3|63
1633421100000|2021-10-05 08:05:00|9395|9390|9393.5|9388.5|9396.3|9391.3|9393.3|9388.3|31
1633421400000|2021-10-05 08:10:00|9393.8|9388.8|9393.3|9388.3|9395.3|9390.3|9393.3|9388.3|43
1633421700000|2021-10-05 08:15:00|9393.5|9388.5|9392.8|9387.8|9394.3|9389.3|9391.3|9386.3|54
1633422000000|2021-10-05 08:20:00|9392.7|9387.7|9393.1|9388.1|9395.3|9390.3|9392.3|9387.3|25
1633422300000|2021-10-05 08:25:00|9392.9|9387.9|9394.1|9389.1|9394.6|9389.6|9392.8|9387.8|25
1633422600000|2021-10-05 08:30:00|9394|9389|9392.3|9387.3|9394.8|9389.8|9392.3|9387.3|20
1633422900000|2021-10-05 08:35:00|9392|9387|9392.3|9387.3|9393|9388|9391.3|9386.3|16
1633423200000|2021-10-05 08:40:00|9392.5|9387.5|9392.8|9387.8|9393.8|9388.8|9391.8|9386.8|10
1633423500000|2021-10-05 08:45:00|9393|9388|9396.3|9391.3|9397|9392|9392.8|9387.8|16
1633423800000|2021-10-05 08:50:00|9396.2|9391.2|9394|9389|9396.3|9391.3|9393.8|9388.8|23
1633424100000|2021-10-05 08:55:00|9394.2|9389.2|9394.9|9389.9|9395.1|9390.1|9393|9388|25
1633424400000|2021-10-05 09:00:00|9395.1|9390.1|9395.8|9390.8|9396.3|9391.3|9394.7|9389.7|32
1633424700000|2021-10-05 09:05:00|9395.7|9390.7|9396.4|9391.4|9396.8|9391.8|9394.9|9389.9|49
1633425000000|2021-10-05 09:10:00|9396.6|9391.6|9394.3|9389.3|9397|9392|9393.4|9388.4|12
1633425300000|2021-10-05 09:15:00|9394.5|9389.5|9393.1|9388.1|9394.8|9389.8|9392.8|9387.8|18
1633425600000|2021-10-05 09:20:00|9392.9|9387.9|9392.8|9387.8|9393.3|9388.3|9391.8|9386.8|26
1633425900000|2021-10-05 09:25:00|9392.6|9387.6|9395|9390|9395|9390|9392.6|9387.6|16
1633426200000|2021-10-05 09:30:00|9394.8|9389.8|9394.9|9389.9|9396.4|9391.4|9394.8|9389.8|38
1633426500000|2021-10-05 09:35:00|9394.8|9389.8|9394.3|9389.3|9395.7|9390.7|9394.3|9389.3|12
1633426800000|2021-10-05 09:40:00|9394.5|9389.5|9394.8|9389.8|9395|9390|9394|9389|15
1633427100000|2021-10-05 09:45:00|9394.6|9389.6|9395.8|9390.8|9396.7|9391.7|9393.8|9388.8|54
1633427400000|2021-10-05 09:50:00|9395.7|9390.7|9393.8|9388.8|9395.8|9390.8|9392.8|9387.8|29
1633427700000|2021-10-05 09:55:00|9394|9389|9392.3|9387.3|9394.3|9389.3|9392.3|9387.3|20
1633428000000|2021-10-05 10:00:00|9392.5|9387.5|9393.8|9388.8|9394.8|9389.8|9392.5|9387.5|18
1633428300000|2021-10-05 10:05:00|9394|9389|9394.8|9389.8|9395|9390|9393.3|9388.3|25
1633428600000|2021-10-05 10:10:00|9394.6|9389.6|9394.3|9389.3|9395.2|9390.2|9394.3|9389.3|22
1633428900000|2021-10-05 10:15:00|9394.5|9389.5|9394.7|9389.7|9395.3|9390.3|9394.3|9389.3|12
1633429200000|2021-10-05 10:20:00|9394.8|9389.8|9395.6|9390.6|9396.3|9391.3|9394.3|9389.3|46
1633429500000|2021-10-05 10:25:00|9395.4|9390.4|9396.8|9391.8|9396.8|9391.8|9394.3|9389.3|22
1633429800000|2021-10-05 10:30:00|9397|9392|9396.3|9391.3|9397.2|9392.2|9395.4|9390.4|28
1633430100000|2021-10-05 10:35:00|9396.1|9391.1|9394.5|9389.5|9397.3|9392.3|9394.4|9389.4|36
1633430400000|2021-10-05 10:40:00|9394.4|9389.4|9395.8|9390.8|9396.3|9391.3|9394.3|9389.3|38
1633430700000|2021-10-05 10:45:00|9396.2|9391.2|9397.7|9392.7|9397.8|9392.8|9395.8|9390.8|44
1633431000000|2021-10-05 10:50:00|9397.8|9392.8|9400.3|9395.3|9400.8|9395.8|9397.3|9392.3|30
1633431300000|2021-10-05 10:55:00|9400.5|9395.5|9398.8|9393.8|9401.8|9396.8|9398.8|9393.8|175
1633431600000|2021-10-05 11:00:00|9399|9394|9395.9|9390.9|9399.8|9394.8|9395.9|9390.9|65
1633431900000|2021-10-05 11:05:00|9395.8|9390.8|9395.6|9390.6|9396.3|9391.3|9394.3|9389.3|142
1633432200000|2021-10-05 11:10:00|9395.4|9390.4|9394.9|9389.9|9396.1|9391.1|9394.8|9389.8|148
1633432500000|2021-10-05 11:15:00|9394.8|9389.8|9396.3|9391.3|9396.8|9391.8|9394.3|9389.3|101
1633432800000|2021-10-05 11:20:00|9396.4|9391.4|9395.8|9390.8|9397|9392|9395.3|9390.3|37
1633433100000|2021-10-05 11:25:00|9396|9391|9393.1|9388.1|9396.3|9391.3|9391|9386|54
1633433400000|2021-10-05 11:30:00|9393|9388|9393.3|9388.3|9394|9389|9392.5|9387.5|23
1633433700000|2021-10-05 11:35:00|9393.1|9388.1|9393.3|9388.3|9393.8|9388.8|9391.1|9386.1|29
1633434000000|2021-10-05 11:40:00|9393.5|9388.5|9394.5|9389.5|9395.2|9390.2|9392.8|9387.8|26
1633434300000|2021-10-05 11:45:00|9394.3|9389.3|9395.3|9390.3|9396.3|9391.3|9394.3|9389.3|29
1633434600000|2021-10-05 11:50:00|9395.1|9390.1|9395.4|9390.4|9395.8|9390.8|9394.3|9389.3|22
1633434900000|2021-10-05 11:55:00|9395.3|9390.3|9396.4|9391.4|9397.3|9392.3|9395.3|9390.3|43
1633435200000|2021-10-05 12:00:00|9396.3|9391.3|9393.3|9388.3|9396.3|9391.3|9391.4|9386.4|38
1633435500000|2021-10-05 12:05:00|9393.1|9388.1|9391.8|9386.8|9393.3|9388.3|9391.3|9386.3|37
1633435800000|2021-10-05 12:10:00|9392|9387|9393.8|9388.8|9394.3|9389.3|9391|9386|34
1633436100000|2021-10-05 12:15:00|9394.1|9389.1|9395.3|9390.3|9395.8|9390.8|9394|9389|37
1633436400000|2021-10-05 12:20:00|9395.1|9390.1|9394.3|9389.3|9395.8|9390.8|9393.3|9388.3|77
1633436700000|2021-10-05 12:25:00|9394.1|9389.1|9393.8|9388.8|9394.8|9389.8|9392.9|9387.9|51
1633437000000|2021-10-05 12:30:00|9393.9|9388.9|9395.3|9390.3|9395.7|9390.7|9392.8|9387.8|58
1633437300000|2021-10-05 12:35:00|9394.9|9389.9|9392.9|9387.9|9395.3|9390.3|9392.3|9387.3|53
1633437600000|2021-10-05 12:40:00|9392.8|9387.8|9392.3|9387.3|9394.6|9389.6|9392.3|9387.3|48
1633437900000|2021-10-05 12:45:00|9392.4|9387.4|9392.8|9387.8|9393.8|9388.8|9391.8|9386.8|34
1633438200000|2021-10-05 12:50:00|9393|9388|9394.3|9389.3|9394.6|9389.6|9391.9|9386.9|271
1633438500000|2021-10-05 12:55:00|9394.4|9389.4|9395.3|9390.3|9395.8|9390.8|9393.8|9388.8|55
1633438800000|2021-10-05 13:00:00|9395.7|9390.7|9396.4|9391.4|9397.3|9392.3|9394.8|9389.8|60
1633439100000|2021-10-05 13:05:00|9396.3|9391.3|9405.6|9400.6|9406.3|9401.3|9395.8|9390.8|178
1633439400000|2021-10-05 13:10:00|9405.8|9400.8|9404.1|9399.1|9405.8|9400.8|9402.8|9397.8|70
1633439700000|2021-10-05 13:15:00|9404.3|9399.3|9401.8|9396.8|9405.3|9400.3|9401.3|9396.3|128
1633440000000|2021-10-05 13:20:00|9401.6|9396.6|9403.3|9398.3|9403.5|9398.5|9401.3|9396.3|58
1633440300000|2021-10-05 13:25:00|9403.5|9398.5|9403.8|9398.8|9405.3|9400.3|9401.8|9396.8|48
1633440600000|2021-10-05 13:30:00|9404|9399|9403.8|9398.8|9405.3|9400.3|9402.1|9397.1|111
1633440900000|2021-10-05 13:35:00|9403.6|9398.6|9402.8|9397.8|9404.8|9399.8|9401.8|9396.8|125
1633441200000|2021-10-05 13:40:00|9402.6|9397.6|9403.5|9398.5|9404.7|9399.7|9400.6|9395.6|135
1633441500000|2021-10-05 13:45:00|9403.6|9398.6|9399.5|9394.5|9404.8|9399.8|9398.9|9393.9|381
1633441800000|2021-10-05 13:50:00|9399.4|9394.4|9401.1|9396.1|9401.9|9396.9|9398.9|9393.9|119
1633442100000|2021-10-05 13:55:00|9401.3|9396.3|9398.4|9393.4|9401.3|9396.3|9397.4|9392.4|57
1633442400000|2021-10-05 14:00:00|9398.3|9393.3|9405.3|9400.3|9405.8|9400.8|9397.4|9392.4|395
1633442700000|2021-10-05 14:05:00|9405.1|9400.1|9402.8|9397.8|9406.8|9401.8|9402.8|9397.8|210
1633443000000|2021-10-05 14:10:00|9403|9398|9404.3|9399.3|9405.3|9400.3|9401.9|9396.9|94
1633443300000|2021-10-05 14:15:00|9404.1|9399.1|9406.9|9401.9|9408.3|9403.3|9404.1|9399.1|86
1633443600000|2021-10-05 14:20:00|9406.8|9401.8|9404.8|9399.8|9406.8|9401.8|9401.8|9396.8|75
1633443900000|2021-10-05 14:25:00|9404.6|9399.6|9403.3|9398.3|9405.3|9400.3|9402.3|9397.3|52
1633444200000|2021-10-05 14:30:00|9403.8|9398.8|9401.4|9396.4|9403.8|9398.8|9398.6|9393.6|78
1633444500000|2021-10-05 14:35:00|9401.3|9396.3|9402.3|9397.3|9402.6|9397.6|9400.3|9395.3|67
1633444800000|2021-10-05 14:40:00|9402.1|9397.1|9400.8|9395.8|9402.8|9397.8|9399.4|9394.4|43
1633445100000|2021-10-05 14:45:00|9400.4|9395.4|9400.9|9395.9|9401.8|9396.8|9399.4|9394.4|79
1633445400000|2021-10-05 14:50:00|9400.8|9395.8|9399.8|9394.8|9401.3|9396.3|9399.8|9394.8|84
1633445700000|2021-10-05 14:55:00|9399.6|9394.6|9401.4|9396.4|9403.3|9398.3|9398.9|9393.9|156
1633446000000|2021-10-05 15:00:00|9401.3|9396.3|9401.1|9396.1|9402|9397|9399.3|9394.3|139
1633446300000|2021-10-05 15:05:00|9401.3|9396.3|9393.9|9388.9|9401.3|9396.3|9393.8|9388.8|184
1633446600000|2021-10-05 15:10:00|9394.1|9389.1|9392.4|9387.4|9394.9|9389.9|9391.8|9386.8|331
1633446900000|2021-10-05 15:15:00|9392.3|9387.3|9392.3|9387.3|9393.5|9388.5|9391.9|9386.9|123
1633447200000|2021-10-05 15:20:00|9392.1|9387.1|9388.1|9383.1|9392.3|9387.3|9387.9|9382.9|206
1633447500000|2021-10-05 15:25:00|9387.9|9382.9|9386.8|9381.8|9388.3|9383.3|9384.4|9379.4|224
1633447800000|2021-10-05 15:30:00|9387|9382|9385.9|9380.9|9388.3|9383.3|9385.9|9380.9|121
1633448100000|2021-10-05 15:35:00|9385.7|9380.7|9387.3|9382.3|9387.3|9382.3|9385.4|9380.4|72
1633448400000|2021-10-05 15:40:00|9387.1|9382.1|9388.8|9383.8|9389.3|9384.3|9387.1|9382.1|67
1633448700000|2021-10-05 15:45:00|9388.9|9383.9|9390.5|9385.5|9391.6|9386.6|9388.8|9383.8|28
1633449000000|2021-10-05 15:50:00|9390.6|9385.6|9390.4|9385.4|9390.8|9385.8|9389.1|9384.1|17
1633449300000|2021-10-05 15:55:00|9390.3|9385.3|9389.3|9384.3|9391.3|9386.3|9388.3|9383.3|106
1633449600000|2021-10-05 16:00:00|9389.1|9384.1|9387.6|9382.6|9390.3|9385.3|9387.4|9382.4|53
1633449900000|2021-10-05 16:05:00|9387.8|9382.8|9389.3|9384.3|9389.3|9384.3|9387.6|9382.6|104
1633450200000|2021-10-05 16:10:00|9389.1|9384.1|9389.4|9384.4|9389.4|9384.4|9387.9|9382.9|106
1633450500000|2021-10-05 16:15:00|9389.6|9384.6|9390.9|9385.9|9391.3|9386.3|9387.9|9382.9|170
1633450800000|2021-10-05 16:20:00|9391.1|9386.1|9392.3|9387.3|9392.3|9387.3|9391.1|9386.1|78
1633451100000|2021-10-05 16:25:00|9392.1|9387.1|9390.1|9385.1|9392.3|9387.3|9389.8|9384.8|46
1633451400000|2021-10-05 16:30:00|9390.3|9385.3|9390.9|9385.9|9392.3|9387.3|9390.3|9385.3|48
1633451700000|2021-10-05 16:35:00|9391.1|9386.1|9392.6|9387.6|9392.9|9387.9|9390.9|9385.9|37
1633452000000|2021-10-05 16:40:00|9392.4|9387.4|9392.9|9387.9|9393.4|9388.4|9391.4|9386.4|62
1633452300000|2021-10-05 16:45:00|9393.1|9388.1|9392.9|9387.9|9393.1|9388.1|9390.9|9385.9|23
1633452600000|2021-10-05 16:50:00|9393.1|9388.1|9392.9|9387.9|9393.4|9388.4|9392.2|9387.2|14
1633452900000|2021-10-05 16:55:00|9392.4|9387.4|9392.4|9387.4|9392.9|9387.9|9391.9|9386.9|67
1633453200000|2021-10-05 17:00:00|9392.6|9387.6|9393.4|9388.4|9393.7|9388.7|9392.4|9387.4|33
1633453500000|2021-10-05 17:05:00|9393.6|9388.6|9393.3|9388.3|9393.9|9388.9|9392.7|9387.7|51
1633453800000|2021-10-05 17:10:00|9393.1|9388.1|9393.9|9388.9|9394.1|9389.1|9392.6|9387.6|37
1633454100000|2021-10-05 17:15:00|9393.7|9388.7|9394.4|9389.4|9394.6|9389.6|9393.4|9388.4|21
1633454400000|2021-10-05 17:20:00|9394.6|9389.6|9393.8|9388.8|9395.3|9390.3|9393.6|9388.6|14
1633454700000|2021-10-05 17:25:00|9393.7|9388.7|9394.9|9389.9|9394.9|9389.9|9393.6|9388.6|16
1633455000000|2021-10-05 17:30:00|9394.7|9389.7|9392.9|9387.9|9394.8|9389.8|9392.9|9387.9|40
1633455300000|2021-10-05 17:35:00|9392.8|9387.8|9391.8|9386.8|9393.3|9388.3|9391.6|9386.6|11
1633455600000|2021-10-05 17:40:00|9391.9|9386.9|9392.4|9387.4|9392.8|9387.8|9390.9|9385.9|25
1633455900000|2021-10-05 17:45:00|9392.3|9387.3|9391.8|9386.8|9392.4|9387.4|9391.4|9386.4|56
1633456200000|2021-10-05 17:50:00|9391.6|9386.6|9391.8|9386.8|9391.8|9386.8|9390.4|9385.4|7
1633456500000|2021-10-05 17:55:00|9391.9|9386.9|9391.9|9386.9|9392.9|9387.9|9391.4|9386.4|20
1633456800000|2021-10-05 18:00:00|9392.1|9387.1|9390.4|9385.4|9392.3|9387.3|9389.7|9384.7|54
1633457100000|2021-10-05 18:05:00|9390.2|9385.2|9391.4|9386.4|9391.6|9386.6|9389.9|9384.9|14
1633457400000|2021-10-05 18:10:00|9391.6|9386.6|9393.3|9388.3|9393.3|9388.3|9391.4|9386.4|15
1633457700000|2021-10-05 18:15:00|9393.1|9388.1|9394.6|9389.6|9394.8|9389.8|9392.9|9387.9|14
1633458000000|2021-10-05 18:20:00|9394.4|9389.4|9395.4|9390.4|9395.4|9390.4|9394.4|9389.4|13
1633458300000|2021-10-05 18:25:00|9395.2|9390.2|9395.9|9390.9|9396.8|9391.8|9395.2|9390.2|49
1633458600000|2021-10-05 18:30:00|9396.1|9391.1|9396.9|9391.9|9397.4|9392.4|9395.9|9390.9|25
1633458900000|2021-10-05 18:35:00|9396.8|9391.8|9397.4|9392.4|9397.9|9392.9|9396.6|9391.6|52
1633459200000|2021-10-05 18:40:00|9397.6|9392.6|9396.9|9391.9|9397.9|9392.9|9396.7|9391.7|25
1633459500000|2021-10-05 18:45:00|9397.3|9392.3|9397.4|9392.4|9397.4|9392.4|9396.4|9391.4|21
1633459800000|2021-10-05 18:50:00|9397.2|9392.2|9397.4|9392.4|9397.4|9392.4|9395.9|9390.9|14
1633460100000|2021-10-05 18:55:00|9397.2|9392.2|9397.9|9392.9|9398.4|9393.4|9396.9|9391.9|380
1633460400000|2021-10-05 19:00:00|9398.4|9393.4|9399.9|9394.9|9400.1|9395.1|9398.4|9393.4|150
1633460700000|2021-10-05 19:05:00|9399.8|9394.8|9399.5|9394.5|9400.4|9395.4|9399.4|9394.4|78
1633461000000|2021-10-05 19:10:00|9399.3|9394.3|9399.3|9394.3|9399.8|9394.8|9399.3|9394.3|53
1633461300000|2021-10-05 19:15:00|9399.8|9394.8|9399.8|9394.8|9399.8|9394.8|9399.3|9394.3|14
1633461600000|2021-10-05 19:20:00|9399.7|9394.7|9399.8|9394.8|9400.7|9395.7|9399.3|9394.3|12
1633461900000|2021-10-05 19:25:00|9400|9395|9398.8|9393.8|9400.3|9395.3|9398.3|9393.3|55
1633462200000|2021-10-05 19:30:00|9399.2|9394.2|9398.8|9393.8|9399.8|9394.8|9398.8|9393.8|28
1633462500000|2021-10-05 19:35:00|9399|9394|9399.6|9394.6|9399.7|9394.7|9398.8|9393.8|7
1633462800000|2021-10-05 19:40:00|9399.7|9394.7|9400.3|9395.3|9400.8|9395.8|9399.3|9394.3|12
1633463100000|2021-10-05 19:45:00|9400.5|9395.5|9400.8|9395.8|9400.8|9395.8|9400.3|9395.3|35
1633463400000|2021-10-05 19:50:00|9401|9396|9401.3|9396.3|9401.5|9396.5|9400.3|9395.3|41
1633463700000|2021-10-05 19:55:00|9401.4|9396.4|9399.4|9394.4|9401.7|9396.7|9399|9394|123
1633464000000|2021-10-05 20:00:00|9399.7|9394.7|9399.4|9394.4|9399.9|9394.9|9397.9|9392.9|41
1633464300000|2021-10-05 20:05:00|9399.6|9394.6|9401.1|9396.1|9401.1|9396.1|9399.6|9394.6|7
1633464600000|2021-10-05 20:10:00|9400.9|9395.9|9401.4|9396.4|9401.9|9396.9|9400.9|9395.9|16
1633464900000|2021-10-05 20:15:00|9401.2|9396.2|9401.4|9396.4|9401.7|9396.7|9400.9|9395.9|14
1633465200000|2021-10-05 20:20:00|9401.2|9396.2|9400.6|9395.6|9401.3|9396.3|9399.9|9394.9|1
1633465500000|2021-10-05 20:25:00|9400.8|9395.8|9400.8|9395.8|9400.9|9395.9|9400.4|9395.4|4
1633465800000|2021-10-05 20:30:00|9400.9|9395.9|9400.4|9395.4|9401.8|9396.8|9400.4|9395.4|7
1633466100000|2021-10-05 20:35:00|9400.3|9395.3|9399.9|9394.9|9400.4|9395.4|9399.8|9394.8|0
1633466400000|2021-10-05 20:40:00|9400.1|9395.1|9398.9|9393.9|9400.6|9395.6|9398.8|9393.8|5
1633466700000|2021-10-05 20:45:00|9399.1|9394.1|9399.8|9394.8|9399.9|9394.9|9398.9|9393.9|28
1633467000000|2021-10-05 20:50:00|9399.9|9394.9|9399.3|9394.3|9400.1|9395.1|9399.3|9394.3|14
1633467300000|2021-10-05 20:55:00|9398.9|9393.9|9399.8|9394.8|9400.8|9395.8|9398.9|9393.9|35
1633478400000|2021-10-06 00:00:00|9400.3|9395.3|9400.1|9395.1|9402.6|9397.6|9400.1|9395.1|114
1633478700000|2021-10-06 00:05:00|9400.2|9395.2|9400.6|9395.6|9401.9|9396.9|9400.2|9395.2|46
1633479000000|2021-10-06 00:10:00|9400.5|9395.5|9402.8|9397.8|9403.2|9398.2|9400.4|9395.4|38
1633479300000|2021-10-06 00:15:00|9403|9398|9403.5|9398.5|9404.5|9399.5|9402.8|9397.8|10
1633479600000|2021-10-06 00:20:00|9403.3|9398.3|9401.7|9396.7|9404.2|9399.2|9401.5|9396.5|235
1633479900000|2021-10-06 00:25:00|9402|9397|9403|9398|9403.7|9398.7|9401.7|9396.7|7
1633480200000|2021-10-06 00:30:00|9403.2|9398.2|9402.2|9397.2|9403.3|9398.3|9401.3|9396.3|16
1633480500000|2021-10-06 00:35:00|9402|9397|9403.2|9398.2|9403.5|9398.5|9401.8|9396.8|18
1633480800000|2021-10-06 00:40:00|9403.3|9398.3|9403.3|9398.3|9404.2|9399.2|9403|9398|14
1633481100000|2021-10-06 00:45:00|9403.1|9398.1|9402.8|9397.8|9403.7|9398.7|9402.8|9397.8|12
1633481400000|2021-10-06 00:50:00|9403|9398|9402.3|9397.3|9403.5|9398.5|9402.3|9397.3|8
1633481700000|2021-10-06 00:55:00|9402.5|9397.5|9403.7|9398.7|9404.2|9399.2|9402.3|9397.3|12
1633482000000|2021-10-06 01:00:00|9403.8|9398.8|9401.3|9396.3|9403.8|9398.8|9401.1|9396.1|108
1633482300000|2021-10-06 01:05:00|9401.4|9396.4|9403.8|9398.8|9403.8|9398.8|9401.4|9396.4|32
1633482600000|2021-10-06 01:10:00|9403.9|9398.9|9405.3|9400.3|9406|9401|9403.8|9398.8|54
1633482900000|2021-10-06 01:15:00|9405.5|9400.5|9404.5|9399.5|9406|9401|9404.3|9399.3|39
1633483200000|2021-10-06 01:20:00|9404.7|9399.7|9404.3|9399.3|9404.7|9399.7|9403.8|9398.8|11
1633483500000|2021-10-06 01:25:00|9404.5|9399.5|9405.8|9400.8|9406.2|9401.2|9404.3|9399.3|10
1633483800000|2021-10-06 01:30:00|9406|9401|9407.3|9402.3|9407.7|9402.7|9405.8|9400.8|130
1633484100000|2021-10-06 01:35:00|9407.2|9402.2|9405.7|9400.7|9408.5|9403.5|9405|9400|123
1633484400000|2021-10-06 01:40:00|9405.8|9400.8|9405.7|9400.7|9407.2|9402.2|9405.5|9400.5|51
1633484700000|2021-10-06 01:45:00|9405.5|9400.5|9406.3|9401.3|9407.2|9402.2|9405.3|9400.3|26
1633485000000|2021-10-06 01:50:00|9406.5|9401.5|9407|9402|9408.2|9403.2|9405.8|9400.8|70
1633485300000|2021-10-06 01:55:00|9406.9|9401.9|9406|9401|9407.2|9402.2|9405.8|9400.8|28
1633485600000|2021-10-06 02:00:00|9406.2|9401.2|9406.5|9401.5|9406.7|9401.7|9405.3|9400.3|17
1633485900000|2021-10-06 02:05:00|9406.3|9401.3|9406.9|9401.9|9407.2|9402.2|9406.2|9401.2|21
1633486200000|2021-10-06 02:10:00|9407|9402|9407.2|9402.2|9407.7|9402.7|9406.8|9401.8|17
1633486500000|2021-10-06 02:15:00|9407|9402|9405.3|9400.3|9407.2|9402.2|9405.3|9400.3|89
1633486800000|2021-10-06 02:20:00|9404.8|9399.8|9403.3|9398.3|9405.3|9400.3|9403.3|9398.3|27
1633487100000|2021-10-06 02:25:00|9403.5|9398.5|9403.2|9398.2|9404.2|9399.2|9403|9398|12
1633487400000|2021-10-06 02:30:00|9403|9398|9404.2|9399.2|9404.2|9399.2|9402.9|9397.9|21
1633487700000|2021-10-06 02:35:00|9404.4|9399.4|9403.7|9398.7|9404.4|9399.4|9403.7|9398.7|15
1633488000000|2021-10-06 02:40:00|9403.9|9398.9|9405.7|9400.7|9405.7|9400.7|9403.7|9398.7|12
1633488300000|2021-10-06 02:45:00|9405.4|9400.4|9405.6|9400.6|9406.2|9401.2|9405.2|9400.2|252
1633488600000|2021-10-06 02:50:00|9405.7|9400.7|9406.4|9401.4|9406.7|9401.7|9405.5|9400.5|43
1633488900000|2021-10-06 02:55:00|9406.6|9401.6|9404.9|9399.9|9406.7|9401.7|9404.8|9399.8|49
1633489200000|2021-10-06 03:00:00|9404.7|9399.7|9405.7|9400.7|9405.7|9400.7|9404.7|9399.7|14
1633489500000|2021-10-06 03:05:00|9405.2|9400.2|9405.6|9400.6|9405.7|9400.7|9405.2|9400.2|23
1633489800000|2021-10-06 03:10:00|9405.7|9400.7|9404.7|9399.7|9405.7|9400.7|9404.3|9399.3|16
1633490100000|2021-10-06 03:15:00|9404.9|9399.9|9405.1|9400.1|9405.2|9400.2|9404.5|9399.5|5
1633490400000|2021-10-06 03:20:00|9405.2|9400.2|9405.2|9400.2|9406.6|9401.6|9405.2|9400.2|23
1633490700000|2021-10-06 03:25:00|9405.3|9400.3|9406.2|9401.2|9406.6|9401.6|9405|9400|7
1633491000000|2021-10-06 03:30:00|9406.4|9401.4|9406.7|9401.7|9406.7|9401.7|9406.2|9401.2|2
1633491300000|2021-10-06 03:35:00|9406.8|9401.8|9407.2|9402.2|9407.2|9402.2|9406.4|9401.4|6
1633491600000|2021-10-06 03:40:00|9407.6|9402.6|9406.2|9401.2|9408.2|9403.2|9406.2|9401.2|11
1633491900000|2021-10-06 03:45:00|9406.4|9401.4|9406.1|9401.1|9406.7|9401.7|9405.7|9400.7|13
1633492200000|2021-10-06 03:50:00|9406.2|9401.2|9405.5|9400.5|9406.9|9401.9|9405.5|9400.5|4
1633492500000|2021-10-06 03:55:00|9405.3|9400.3|9405.2|9400.2|9405.7|9400.7|9404.7|9399.7|95
1633492800000|2021-10-06 04:00:00|9405.3|9400.3|9406.2|9401.2|9406.2|9401.2|9405.2|9400.2|13
1633493100000|2021-10-06 04:05:00|9406|9401|9407.7|9402.7|9408.1|9403.1|9405.8|9400.8|15
1633493400000|2021-10-06 04:10:00|9407.9|9402.9|9410.1|9405.1|9410.1|9405.1|9407.7|9402.7|28
1633493700000|2021-10-06 04:15:00|9410.2|9405.2|9411.2|9406.2|9411.4|9406.4|9410.2|9405.2|21
1633494000000|2021-10-06 04:20:00|9411.7|9406.7|9411.9|9406.9|9412.2|9407.2|9410.9|9405.9|37
1633494300000|2021-10-06 04:25:00|9411.7|9406.7|9413.7|9408.7|9413.7|9408.7|9411.7|9406.7|70
1633494600000|2021-10-06 04:30:00|9413.8|9408.8|9412.8|9407.8|9414|9409|9412.4|9407.4|61
1633494900000|2021-10-06 04:35:00|9413.2|9408.2|9413.2|9408.2|9413.7|9408.7|9412.8|9407.8|64
1633495200000|2021-10-06 04:40:00|9413|9408|9414.2|9409.2|9415.1|9410.1|9412.8|9407.8|47
1633495500000|2021-10-06 04:45:00|9414.3|9409.3|9413.3|9408.3|9414.7|9409.7|9413.1|9408.1|14
1633495800000|2021-10-06 04:50:00|9413.5|9408.5|9413|9408|9413.5|9408.5|9412.7|9407.7|13
1633496100000|2021-10-06 04:55:00|9413.2|9408.2|9413.2|9408.2|9413.4|9408.4|9412.7|9407.7|15
1633496400000|2021-10-06 05:00:00|9412.8|9407.8|9411.7|9406.7|9413.2|9408.2|9411.5|9406.5|22
1633496700000|2021-10-06 05:05:00|9411.5|9406.5|9410.9|9405.9|9411.9|9406.9|9410.6|9405.6|28
1633497000000|2021-10-06 05:10:00|9410.8|9405.8|9409.7|9404.7|9411.2|9406.2|9409.7|9404.7|16
1633497300000|2021-10-06 05:15:00|9409.9|9404.9|9410.2|9405.2|9411.2|9406.2|9409.3|9404.3|27
1633497600000|2021-10-06 05:20:00|9410|9405|9409|9404|9410.2|9405.2|9408.9|9403.9|22
1633497900000|2021-10-06 05:25:00|9408.8|9403.8|9409|9404|9409.7|9404.7|9408.2|9403.2|18
1633498200000|2021-10-06 05:30:00|9408.8|9403.8|9409.7|9404.7|9410|9405|9408.7|9403.7|6
1633498500000|2021-10-06 05:35:00|9409.9|9404.9|9410.7|9405.7|9411.2|9406.2|9409.2|9404.2|25
1633498800000|2021-10-06 05:40:00|9410.5|9405.5|9411.7|9406.7|9412|9407|9410.2|9405.2|17
1633499100000|2021-10-06 05:45:00|9411.9|9406.9|9411.6|9406.6|9412.9|9407.9|9411.2|9406.2|13
1633499400000|2021-10-06 05:50:00|9411.4|9406.4|9413.7|9408.7|9413.7|9408.7|9411.2|9406.2|13
1633499700000|2021-10-06 05:55:00|9413.9|9408.9|9414.7|9409.7|9414.9|9409.9|9412.8|9407.8|28
1633500000000|2021-10-06 06:00:00|9414.3|9409.3|9415.8|9410.8|9416.3|9411.3|9412.3|9407.3|75
1633500300000|2021-10-06 06:05:00|9416|9411|9415.3|9410.3|9418|9413|9415|9410|57
1633500600000|2021-10-06 06:10:00|9415.2|9410.2|9413.3|9408.3|9415.5|9410.5|9412.5|9407.5|14
1633500900000|2021-10-06 06:15:00|9413.5|9408.5|9412.3|9407.3|9414.2|9409.2|9412.3|9407.3|23
1633501200000|2021-10-06 06:20:00|9412.5|9407.5|9414.5|9409.5|9414.7|9409.7|9412.3|9407.3|63
1633501500000|2021-10-06 06:25:00|9414.3|9409.3|9417.1|9412.1|9417.1|9412.1|9414.3|9409.3|26
1633501800000|2021-10-06 06:30:00|9417.2|9412.2|9414.3|9409.3|9417.3|9412.3|9414.3|9409.3|63
1633502100000|2021-10-06 06:35:00|9414.1|9409.1|9412.7|9407.7|9414.2|9409.2|9412.3|9407.3|20
1633502400000|2021-10-06 06:40:00|9412.8|9407.8|9413.3|9408.3|9414.3|9409.3|9411.8|9406.8|34
1633502700000|2021-10-06 06:45:00|9413.2|9408.2|9415.8|9410.8|9416.7|9411.7|9412.8|9407.8|190
1633503000000|2021-10-06 06:50:00|9416|9411|9415.3|9410.3|9416.5|9411.5|9414.4|9409.4|16
1633503300000|2021-10-06 06:55:00|9415.5|9410.5|9416|9411|9417.1|9412.1|9414|9409|46
1633503600000|2021-10-06 07:00:00|9416.2|9411.2|9419.7|9414.7|9420.1|9415.1|9414.8|9409.8|143
1633503900000|2021-10-06 07:05:00|9419.5|9414.5|9419.7|9414.7|9420.2|9415.2|9417.8|9412.8|270
1633504200000|2021-10-06 07:10:00|9420.1|9415.1|9421.7|9416.7|9423.6|9418.6|9419.7|9414.7|113
1633504500000|2021-10-06 07:15:00|9421.5|9416.5|9420.2|9415.2|9421.8|9416.8|9419.8|9414.8|63
1633504800000|2021-10-06 07:20:00|9420.3|9415.3|9420.8|9415.8|9421.5|9416.5|9418.8|9413.8|61
1633505100000|2021-10-06 07:25:00|9421|9416|9421.8|9416.8|9423.2|9418.2|9420|9415|79
1633505400000|2021-10-06 07:30:00|9422|9417|9424.2|9419.2|9424.7|9419.7|9421.8|9416.8|40
1633505700000|2021-10-06 07:35:00|9424.1|9419.1|9423.3|9418.3|9427.2|9422.2|9423.3|9418.3|80
1633506000000|2021-10-06 07:40:00|9423.5|9418.5|9421.5|9416.5|9425.2|9420.2|9421.3|9416.3|24
1633506300000|2021-10-06 07:45:00|9421.7|9416.7|9426.2|9421.2|9426.2|9421.2|9421.3|9416.3|60
1633506600000|2021-10-06 07:50:00|9426.3|9421.3|9428.8|9423.8|9431.2|9426.2|9425.3|9420.3|178
1633506900000|2021-10-06 07:55:00|9429|9424|9432.8|9427.8|9432.8|9427.8|9427.8|9422.8|89
1633507200000|2021-10-06 08:00:00|9432.6|9427.6|9431.8|9426.8|9434.8|9429.8|9431.3|9426.3|155
1633507500000|2021-10-06 08:05:00|9431.7|9426.7|9432.2|9427.2|9432.2|9427.2|9429.8|9424.8|73
1633507800000|2021-10-06 08:10:00|9432|9427|9431.3|9426.3|9432.5|9427.5|9430.8|9425.8|79
1633508100000|2021-10-06 08:15:00|9431.6|9426.6|9431.6|9426.6|9433.3|9428.3|9430.8|9425.8|32
1633508400000|2021-10-06 08:20:00|9431.7|9426.7|9431.2|9426.2|9434|9429|9431.1|9426.1|168
1633508700000|2021-10-06 08:25:00|9431.4|9426.4|9430.3|9425.3|9431.9|9426.9|9430.2|9425.2|75
1633509000000|2021-10-06 08:30:00|9430.5|9425.5|9429|9424|9431.3|9426.3|9428.3|9423.3|80
1633509300000|2021-10-06 08:35:00|9428.8|9423.8|9431.3|9426.3|9432|9427|9428.3|9423.3|35
1633509600000|2021-10-06 08:40:00|9431.5|9426.5|9432.3|9427.3|9432.3|9427.3|9430.5|9425.5|19
1633509900000|2021-10-06 08:45:00|9432.6|9427.6|9433.2|9428.2|9433.8|9428.8|9430.8|9425.8|59
1633510200000|2021-10-06 08:50:00|9433.3|9428.3|9432.8|9427.8|9433.8|9428.8|9430.8|9425.8|23
1633510500000|2021-10-06 08:55:00|9432.6|9427.6|9435.3|9430.3|9435.7|9430.7|9432.3|9427.3|25
1633510800000|2021-10-06 09:00:00|9435.5|9430.5|9433.8|9428.8|9436.3|9431.3|9433.5|9428.5|144
1633511100000|2021-10-06 09:05:00|9434|9429|9436.2|9431.2|9436.2|9431.2|9433.8|9428.8|14
1633511400000|2021-10-06 09:10:00|9436.3|9431.3|9437.8|9432.8|9439.6|9434.6|9436.3|9431.3|148
1633511700000|2021-10-06 09:15:00|9438|9433|9437|9432|9439|9434|9436.8|9431.8|21
1633512000000|2021-10-06 09:20:00|9436.8|9431.8|9436.5|9431.5|9437|9432|9435.3|9430.3|28
1633512300000|2021-10-06 09:25:00|9436.7|9431.7|9437.5|9432.5|9437.8|9432.8|9435.8|9430.8|41
1633512600000|2021-10-06 09:30:00|9437.3|9432.3|9436.3|9431.3|9438.3|9433.3|9435.3|9430.3|39
1633512900000|2021-10-06 09:35:00|9436.2|9431.2|9438.8|9433.8|9440|9435|9436|9431|59
1633513200000|2021-10-06 09:40:00|9438.3|9433.3|9439.5|9434.5|9440.1|9435.1|9437.3|9432.3|62
1633513500000|2021-10-06 09:45:00|9439.3|9434.3|9438.3|9433.3|9439.5|9434.5|9437.7|9432.7|21
1633513800000|2021-10-06 09:50:00|9438.5|9433.5|9437.3|9432.3|9439.4|9434.4|9436.6|9431.6|58
1633514100000|2021-10-06 09:55:00|9437.4|9432.4|9440|9435|9440.8|9435.8|9437.1|9432.1|92
1633514400000|2021-10-06 10:00:00|9440.2|9435.2|9444.9|9439.9|9445.4|9440.4|9440|9435|253
1633514700000|2021-10-06 10:05:00|9444.8|9439.8|9445|9440|9446|9441|9443.4|9438.4|63
1633515000000|2021-10-06 10:10:00|9444.8|9439.8|9443.9|9438.9|9446|9441|9442.8|9437.8|99
1633515300000|2021-10-06 10:15:00|9443.7|9438.7|9440.9|9435.9|9444|9439|9440.7|9435.7|133
1633515600000|2021-10-06 10:20:00|9441|9436|9444.5|9439.5|9446.2|9441.2|9441|9436|74
1633515900000|2021-10-06 10:25:00|9444.7|9439.7|9441.6|9436.6|9444.7|9439.7|9441.5|9436.5|56
1633516200000|2021-10-06 10:30:00|9441.4|9436.4|9441.4|9436.4|9442.6|9437.6|9439.9|9434.9|80
1633516500000|2021-10-06 10:35:00|9441|9436|9441.4|9436.4|9441.4|9436.4|9439.9|9434.9|87
1633516800000|2021-10-06 10:40:00|9441.2|9436.2|9441|9436|9442|9437|9439.5|9434.5|62
1633517100000|2021-10-06 10:45:00|9440.9|9435.9|9440.2|9435.2|9441.2|9436.2|9439.9|9434.9|29
1633517400000|2021-10-06 10:50:00|9440.4|9435.4|9438.9|9433.9|9440.4|9435.4|9438.5|9433.5|45
1633517700000|2021-10-06 10:55:00|9439.1|9434.1|9439.6|9434.6|9440.1|9435.1|9438.4|9433.4|74
1633518000000|2021-10-06 11:00:00|9439.4|9434.4|9436.4|9431.4|9440.4|9435.4|9436.4|9431.4|98
1633518300000|2021-10-06 11:05:00|9436.1|9431.1|9438.4|9433.4|9438.9|9433.9|9436.1|9431.1|72
1633518600000|2021-10-06 11:10:00|9438.6|9433.6|9439.5|9434.5|9439.9|9434.9|9438|9433|65
1633518900000|2021-10-06 11:15:00|9439.4|9434.4|9437.2|9432.2|9439.4|9434.4|9436.2|9431.2|47
1633519200000|2021-10-06 11:20:00|9437.4|9432.4|9437.3|9432.3|9437.9|9432.9|9436.4|9431.4|58
1633519500000|2021-10-06 11:25:00|9437.4|9432.4|9437.3|9432.3|9437.8|9432.8|9435.1|9430.1|106
1633519800000|2021-10-06 11:30:00|9437.4|9432.4|9439.1|9434.1|9439.4|9434.4|9436.9|9431.9|37
1633520100000|2021-10-06 11:35:00|9438.9|9433.9|9439|9434|9439.6|9434.6|9437.9|9432.9|33
1633520400000|2021-10-06 11:40:00|9438.9|9433.9|9437.9|9432.9|9439.6|9434.6|9437.9|9432.9|19
1633520700000|2021-10-06 11:45:00|9437.7|9432.7|9440.4|9435.4|9440.4|9435.4|9437.5|9432.5|30
1633521000000|2021-10-06 11:50:00|9440.3|9435.3|9439.7|9434.7|9440.4|9435.4|9439|9434|38
1633521300000|2021-10-06 11:55:00|9439.5|9434.5|9437.8|9432.8|9439.8|9434.8|9436.2|9431.2|50
1633521600000|2021-10-06 12:00:00|9437.9|9432.9|9437|9432|9437.9|9432.9|9436|9431|64
1633521900000|2021-10-06 12:05:00|9437.1|9432.1|9433.9|9428.9|9437.6|9432.6|9432|9427|188
1633522200000|2021-10-06 12:10:00|9433.7|9428.7|9433|9428|9433.9|9428.9|9431.5|9426.5|106
1633522500000|2021-10-06 12:15:00|9435|9430|9437.8|9432.8|9440.5|9435.5|9434|9429|271
1633522800000|2021-10-06 12:20:00|9438.3|9433.3|9433.4|9428.4|9438.3|9433.3|9432.1|9427.1|125
1633523100000|2021-10-06 12:25:00|9433.6|9428.6|9431.5|9426.5|9434.4|9429.4|9431.4|9426.4|129
1633523400000|2021-10-06 12:30:00|9431.4|9426.4|9429.1|9424.1|9431.9|9426.9|9428.9|9423.9|159
1633523700000|2021-10-06 12:35:00|9429.3|9424.3|9433.4|9428.4|9434.6|9429.6|9429.3|9424.3|53
1633524000000|2021-10-06 12:40:00|9433.3|9428.3|9430.8|9425.8|9433.3|9428.3|9428|9423|109
1633524300000|2021-10-06 12:45:00|9430.6|9425.6|9431.4|9426.4|9433.3|9428.3|9429.9|9424.9|86
1633524600000|2021-10-06 12:50:00|9431.3|9426.3|9433.3|9428.3|9433.3|9428.3|9430.3|9425.3|42
1633524900000|2021-10-06 12:55:00|9433.8|9428.8|9432.3|9427.3|9434.5|9429.5|9430.4|9425.4|159
1633525200000|2021-10-06 13:00:00|9432.1|9427.1|9430.4|9425.4|9432.8|9427.8|9428.4|9423.4|180
1633525500000|2021-10-06 13:05:00|9430.3|9425.3|9430.9|9425.9|9432.3|9427.3|9429.5|9424.5|255
1633525800000|2021-10-06 13:10:00|9431.1|9426.1|9429|9424|9431.9|9426.9|9428|9423|818
1633526100000|2021-10-06 13:15:00|9428.9|9423.9|9432.5|9427.5|9432.6|9427.6|9428.9|9423.9|77
1633526400000|2021-10-06 13:20:00|9432.1|9427.1|9435|9430|9435.9|9430.9|9431.5|9426.5|94
1633526700000|2021-10-06 13:25:00|9434.9|9429.9|9434.1|9429.1|9435.9|9430.9|9433.4|9428.4|48
1633527000000|2021-10-06 13:30:00|9434|9429|9430.9|9425.9|9435.3|9430.3|9429.7|9424.7|157
1633527300000|2021-10-06 13:35:00|9430.7|9425.7|9427.9|9422.9|9430.9|9425.9|9427.5|9422.5|225
1633527600000|2021-10-06 13:40:00|9427.5|9422.5|9429|9424|9429.4|9424.4|9426.1|9421.1|169
1633527900000|2021-10-06 13:45:00|9429.2|9424.2|9430.8|9425.8|9430.9|9425.9|9429|9424|63
1633528200000|2021-10-06 13:50:00|9430.9|9425.9|9434.1|9429.1|9435.6|9430.6|9430.5|9425.5|97
1633528500000|2021-10-06 13:55:00|9434|9429|9434.5|9429.5|9437.3|9432.3|9433.5|9428.5|507
1633528800000|2021-10-06 14:00:00|9434.4|9429.4|9438.5|9433.5|9439.8|9434.8|9434.4|9429.4|440
1633529100000|2021-10-06 14:05:00|9438.4|9433.4|9437.1|9432.1|9440.3|9435.3|9435.3|9430.3|152
1633529400000|2021-10-06 14:10:00|9437.3|9432.3|9434|9429|9438.8|9433.8|9434|9429|193
1633529700000|2021-10-06 14:15:00|9433.8|9428.8|9437.8|9432.8|9438.3|9433.3|9433.8|9428.8|119
1633530000000|2021-10-06 14:20:00|9437.6|9432.6|9431.8|9426.8|9437.8|9432.8|9431.6|9426.6|192
1633530300000|2021-10-06 14:25:00|9431|9426|9430.3|9425.3|9432.9|9427.9|9429.9|9424.9|164
1633530600000|2021-10-06 14:30:00|9430|9425|9428.9|9423.9|9431.3|9426.3|9427.5|9422.5|119
1633530900000|2021-10-06 14:35:00|9428.7|9423.7|9429|9424|9429.8|9424.8|9428|9423|47
1633531200000|2021-10-06 14:40:00|9428.9|9423.9|9429.8|9424.8|9430.3|9425.3|9427.4|9422.4|57
1633531500000|2021-10-06 14:45:00|9429.6|9424.6|9428|9423|9431.3|9426.3|9428|9423|66
1633531800000|2021-10-06 14:50:00|9427.9|9422.9|9428.1|9423.1|9429.6|9424.6|9425.4|9420.4|301
1633532100000|2021-10-06 14:55:00|9428.3|9423.3|9433.4|9428.4|9433.9|9428.9|9428|9423|407
1633532400000|2021-10-06 15:00:00|9433.6|9428.6|9435.4|9430.4|9435.4|9430.4|9432.5|9427.5|176
1633532700000|2021-10-06 15:05:00|9435.6|9430.6|9439.6|9434.6|9439.8|9434.8|9435.5|9430.5|124
1633533000000|2021-10-06 15:10:00|9439.4|9434.4|9437.1|9432.1|9440.1|9435.1|9436|9431|94
1633533300000|2021-10-06 15:15:00|9437.3|9432.3|9438.3|9433.3|9438.3|9433.3|9435.9|9430.9|54
1633533600000|2021-10-06 15:20:00|9438.8|9433.8|9442.8|9437.8|9442.8|9437.8|9438.3|9433.3|167
1633533900000|2021-10-06 15:25:00|9442|9437|9441.4|9436.4|9442.1|9437.1|9440|9435|137
1633534200000|2021-10-06 15:30:00|9441.1|9436.1|9441.2|9436.2|9441.5|9436.5|9440|9435|44
1633534500000|2021-10-06 15:35:00|9441|9436|9438.5|9433.5|9441.4|9436.4|9438.5|9433.5|68
1633534800000|2021-10-06 15:40:00|9438.4|9433.4|9439.9|9434.9|9440.4|9435.4|9437.9|9432.9|49
1633535100000|2021-10-06 15:45:00|9439.7|9434.7|9435.4|9430.4|9439.9|9434.9|9435.4|9430.4|37
1633535400000|2021-10-06 15:50:00|9435.2|9430.2|9433.9|9428.9|9435.4|9430.4|9433.5|9428.5|56
1633535700000|2021-10-06 15:55:00|9433.5|9428.5|9432.6|9427.6|9433.6|9428.6|9432.4|9427.4|38
1633536000000|2021-10-06 16:00:00|9432.8|9427.8|9430.4|9425.4|9432.8|9427.8|9430.1|9425.1|83
1633536300000|2021-10-06 16:05:00|9430.6|9425.6|9430.4|9425.4|9432.6|9427.6|9429.9|9424.9|66
1633536600000|2021-10-06 16:10:00|9430.1|9425.1|9430.3|9425.3|9430.8|9425.8|9429.9|9424.9|38
1633536900000|2021-10-06 16:15:00|9430.8|9425.8|9431.4|9426.4|9432.4|9427.4|9430.4|9425.4|20
1633537200000|2021-10-06 16:20:00|9431.6|9426.6|9431.9|9426.9|9432.5|9427.5|9431.3|9426.3|29
1633537500000|2021-10-06 16:25:00|9431.7|9426.7|9433|9428|9433.4|9428.4|9430|9425|24
1633537800000|2021-10-06 16:30:00|9433.1|9428.1|9432|9427|9433.4|9428.4|9431.4|9426.4|61
1633538100000|2021-10-06 16:35:00|9432.4|9427.4|9433.4|9428.4|9433.4|9428.4|9432|9427|34
1633538400000|2021-10-06 16:40:00|9433.2|9428.2|9432.5|9427.5|9433.2|9428.2|9432|9427|52
1633538700000|2021-10-06 16:45:00|9432|9427|9435|9430|9435.4|9430.4|9431.5|9426.5|48
1633539000000|2021-10-06 16:50:00|9435.4|9430.4|9435.5|9430.5|9436.5|9431.5|9434.5|9429.5|72
1633539300000|2021-10-06 16:55:00|9435.3|9430.3|9435.1|9430.1|9436|9431|9434.5|9429.5|37
1633539600000|2021-10-06 17:00:00|9435|9430|9433|9428|9435|9430|9433|9428|24
1633539900000|2021-10-06 17:05:00|9432.6|9427.6|9434|9429|9434.7|9429.7|9431|9426|67
1633540200000|2021-10-06 17:10:00|9433.8|9428.8|9433|9428|9434.5|9429.5|9432.6|9427.6|62
1633540500000|2021-10-06 17:15:00|9432.8|9427.8|9432.9|9427.9|9433.3|9428.3|9431.9|9426.9|21
1633540800000|2021-10-06 17:20:00|9433|9428|9432.6|9427.6|9433.8|9428.8|9432.5|9427.5|57
1633541100000|2021-10-06 17:25:00|9432.5|9427.5|9433|9428|9433.9|9428.9|9432.5|9427.5|36
1633541400000|2021-10-06 17:30:00|9432.8|9427.8|9430|9425|9432.9|9427.9|9430|9425|24
1633541700000|2021-10-06 17:35:00|9429.9|9424.9|9429.4|9424.4|9430.9|9425.9|9428.9|9423.9|40
1633542000000|2021-10-06 17:40:00|9429|9424|9428.5|9423.5|9430|9425|9428.3|9423.3|34
1633542300000|2021-10-06 17:45:00|9428.9|9423.9|9427.9|9422.9|9431.9|9426.9|9424.9|9419.9|1968
1633542600000|2021-10-06 17:50:00|9428.1|9423.1|9431.9|9426.9|9432.4|9427.4|9427.4|9422.4|133
1633542900000|2021-10-06 17:55:00|9432.1|9427.1|9428.4|9423.4|9432.9|9427.9|9428.4|9423.4|108
1633543200000|2021-10-06 18:00:00|9428|9423|9428.5|9423.5|9429.9|9424.9|9427.4|9422.4|97
1633543500000|2021-10-06 18:05:00|9428.4|9423.4|9426.7|9421.7|9428.4|9423.4|9426.4|9421.4|36
1633543800000|2021-10-06 18:10:00|9426.4|9421.4|9426.4|9421.4|9426.9|9421.9|9424.8|9419.8|47
1633544100000|2021-10-06 18:15:00|9426.2|9421.2|9426.7|9421.7|9428.2|9423.2|9425.9|9420.9|37
1633544400000|2021-10-06 18:20:00|9426.5|9421.5|9426.2|9421.2|9427.1|9422.1|9425.9|9420.9|11
1633544700000|2021-10-06 18:25:00|9426|9421|9427.6|9422.6|9427.9|9422.9|9425.4|9420.4|24
1633545000000|2021-10-06 18:30:00|9427.7|9422.7|9428.2|9423.2|9428.4|9423.4|9427|9422|17
1633545300000|2021-10-06 18:35:00|9428|9423|9427|9422|9428.9|9423.9|9427|9422|6
1633545600000|2021-10-06 18:40:00|9426.9|9421.9|9426.6|9421.6|9427.4|9422.4|9426.4|9421.4|11
1633545900000|2021-10-06 18:45:00|9426.5|9421.5|9425.9|9420.9|9426.7|9421.7|9425.2|9420.2|62
1633546200000|2021-10-06 18:50:00|9425.8|9420.8|9426.4|9421.4|9427.3|9422.3|9424.9|9419.9|18
1633546500000|2021-10-06 18:55:00|9426.6|9421.6|9427.7|9422.7|9428.4|9423.4|9425.9|9420.9|197
1633546800000|2021-10-06 19:00:00|9427.9|9422.9|9426.2|9421.2|9428.6|9423.6|9424.9|9419.9|61
1633547100000|2021-10-06 19:05:00|9426.4|9421.4|9425.9|9420.9|9426.9|9421.9|9425.8|9420.8|16
1633547400000|2021-10-06 19:10:00|9426.1|9421.1|9424.4|9419.4|9426.2|9421.2|9423.9|9418.9|24
1633547700000|2021-10-06 19:15:00|9424.3|9419.3|9424.4|9419.4|9424.9|9419.9|9423.9|9418.9|15
1633548000000|2021-10-06 19:20:00|9424.7|9419.7|9424.4|9419.4|9425.4|9420.4|9424.4|9419.4|7
1633548300000|2021-10-06 19:25:00|9424.7|9419.7|9423.9|9418.9|9424.9|9419.9|9423.4|9418.4|27
1633548600000|2021-10-06 19:30:00|9423.7|9418.7|9423.4|9418.4|9423.9|9418.9|9423|9418|48
1633548900000|2021-10-06 19:35:00|9423.6|9418.6|9424.2|9419.2|9424.6|9419.6|9423.4|9418.4|119
1633549200000|2021-10-06 19:40:00|9424|9419|9423.9|9418.9|9424.4|9419.4|9423.4|9418.4|14
1633549500000|2021-10-06 19:45:00|9424|9419|9423.4|9418.4|9424.9|9419.9|9423.2|9418.2|19
1633549800000|2021-10-06 19:50:00|9423.2|9418.2|9422.9|9417.9|9423.4|9418.4|9422.9|9417.9|11
1633550100000|2021-10-06 19:55:00|9423.1|9418.1|9422.4|9417.4|9423.4|9418.4|9421.9|9416.9|65
1633550400000|2021-10-06 20:00:00|9422.6|9417.6|9423.4|9418.4|9423.9|9418.9|9422.4|9417.4|85
1633550700000|2021-10-06 20:05:00|9423.2|9418.2|9423.2|9418.2|9423.4|9418.4|9422.9|9417.9|44
1633551000000|2021-10-06 20:10:00|9423.4|9418.4|9423.4|9418.4|9423.9|9418.9|9423.2|9418.2|21
1633551300000|2021-10-06 20:15:00|9423.2|9418.2|9422.9|9417.9|9423.4|9418.4|9422.9|9417.9|7
1633551600000|2021-10-06 20:20:00|9422.8|9417.8|9422.5|9417.5|9422.8|9417.8|9422.4|9417.4|17
1633551900000|2021-10-06 20:25:00|9422.4|9417.4|9423|9418|9423.4|9418.4|9422.4|9417.4|12
1633552200000|2021-10-06 20:30:00|9422.9|9417.9|9423.4|9418.4|9423.4|9418.4|9421.9|9416.9|73
1633552500000|2021-10-06 20:35:00|9423.2|9418.2|9422.9|9417.9|9423.4|9418.4|9422.4|9417.4|10
1633552800000|2021-10-06 20:40:00|9422.7|9417.7|9423.4|9418.4|9423.4|9418.4|9422.7|9417.7|23
1633553100000|2021-10-06 20:45:00|9423.3|9418.3|9423.9|9418.9|9423.9|9418.9|9422.9|9417.9|20
1633553400000|2021-10-06 20:50:00|9423.7|9418.7|9423.5|9418.5|9423.9|9418.9|9423.2|9418.2|18
1633553700000|2021-10-06 20:55:00|9423.4|9418.4|9424.4|9419.4|9424.7|9419.7|9423.4|9418.4|15
1633564800000|2021-10-07 00:00:00|9424.4|9419.4|9424|9419|9424.6|9419.6|9422.7|9417.7|101
1633565100000|2021-10-07 00:05:00|9423.9|9418.9|9421.8|9416.8|9423.9|9418.9|9421.4|9416.4|54
1633565400000|2021-10-07 00:10:00|9421.9|9416.9|9421.1|9416.1|9422.4|9417.4|9420.9|9415.9|11
1633565700000|2021-10-07 00:15:00|9421.3|9416.3|9422.4|9417.4|9422.4|9417.4|9420.9|9415.9|22
1633566000000|2021-10-07 00:20:00|9422.6|9417.6|9423.6|9418.6|9424.6|9419.6|9422.4|9417.4|10
1633566300000|2021-10-07 00:25:00|9423.4|9418.4|9422.6|9417.6|9423.9|9418.9|9421.9|9416.9|14
1633566600000|2021-10-07 00:30:00|9422.9|9417.9|9421.4|9416.4|9422.9|9417.9|9420.9|9415.9|51
1633566900000|2021-10-07 00:35:00|9421.2|9416.2|9420.9|9415.9|9421.3|9416.3|9420.4|9415.4|18
1633567200000|2021-10-07 00:40:00|9421.4|9416.4|9420.4|9415.4|9421.9|9416.9|9420.2|9415.2|9
1633567500000|2021-10-07 00:45:00|9420.6|9415.6|9420.9|9415.9|9421.2|9416.2|9420.4|9415.4|13
1633567800000|2021-10-07 00:50:00|9421|9416|9420.8|9415.8|9421.4|9416.4|9419.9|9414.9|7
1633568100000|2021-10-07 00:55:00|9420.9|9415.9|9421.9|9416.9|9421.9|9416.9|9420.9|9415.9|27
1633568400000|2021-10-07 01:00:00|9422.1|9417.1|9423.4|9418.4|9423.9|9418.9|9420.9|9415.9|19
1633568700000|2021-10-07 01:05:00|9423.5|9418.5|9424.4|9419.4|9424.5|9419.5|9422.9|9417.9|15
1633569000000|2021-10-07 01:10:00|9424.5|9419.5|9425.4|9420.4|9426.2|9421.2|9424.4|9419.4|32
1633569300000|2021-10-07 01:15:00|9425.2|9420.2|9425.9|9420.9|9426.1|9421.1|9424.4|9419.4|13
1633569600000|2021-10-07 01:20:00|9425.7|9420.7|9427.2|9422.2|9427.3|9422.3|9425.4|9420.4|21
1633569900000|2021-10-07 01:25:00|9427.1|9422.1|9425.1|9420.1|9427.6|9422.6|9425.1|9420.1|78
1633570200000|2021-10-07 01:30:00|9425.2|9420.2|9424.4|9419.4|9425.9|9420.9|9424|9419|33
1633570500000|2021-10-07 01:35:00|9424.2|9419.2|9421.9|9416.9|9424.4|9419.4|9421.9|9416.9|39
1633570800000|2021-10-07 01:40:00|9422.1|9417.1|9422.9|9417.9|9422.9|9417.9|9421.9|9416.9|55
1633571100000|2021-10-07 01:45:00|9422.7|9417.7|9423.9|9418.9|9423.9|9418.9|9422.4|9417.4|5
1633571400000|2021-10-07 01:50:00|9423.7|9418.7|9423.4|9418.4|9424.4|9419.4|9423.4|9418.4|6
1633571700000|2021-10-07 01:55:00|9423.6|9418.6|9423.9|9418.9|9424.1|9419.1|9422.7|9417.7|25
1633572000000|2021-10-07 02:00:00|9424|9419|9426.4|9421.4|9426.4|9421.4|9423.9|9418.9|9
1633572300000|2021-10-07 02:05:00|9426.1|9421.1|9425.4|9420.4|9426.8|9421.8|9425.4|9420.4|13
1633572600000|2021-10-07 02:10:00|9425.6|9420.6|9425.2|9420.2|9425.9|9420.9|9424.9|9419.9|8
1633572900000|2021-10-07 02:15:00|9425.4|9420.4|9425.4|9420.4|9425.9|9420.9|9425|9420|9
1633573200000|2021-10-07 02:20:00|9425|9420|9425.1|9420.1|9425.9|9420.9|9424.7|9419.7|9
1633573500000|2021-10-07 02:25:00|9425.4|9420.4|9425.4|9420.4|9425.5|9420.5|9424.9|9419.9|3
1633573800000|2021-10-07 02:30:00|9425.2|9420.2|9424.5|9419.5|9425.4|9420.4|9424.5|9419.5|3
1633574100000|2021-10-07 02:35:00|9424.4|9419.4|9424.9|9419.9|9424.9|9419.9|9424.4|9419.4|2
1633574400000|2021-10-07 02:40:00|9425|9420|9425.4|9420.4|9425.9|9420.9|9424.9|9419.9|2
1633574700000|2021-10-07 02:45:00|9425.5|9420.5|9425.4|9420.4|9426.4|9421.4|9425.4|9420.4|5
1633575000000|2021-10-07 02:50:00|9425.5|9420.5|9426.4|9421.4|9426.4|9421.4|9425.4|9420.4|2
1633575300000|2021-10-07 02:55:00|9426|9421|9426.1|9421.1|9426.6|9421.6|9425.9|9420.9|5
1633575600000|2021-10-07 03:00:00|9426.3|9421.3|9425.4|9420.4|9426.4|9421.4|9424.9|9419.9|6
1633575900000|2021-10-07 03:05:00|9425.2|9420.2|9425.9|9420.9|9426|9421|9424.9|9419.9|4
1633576200000|2021-10-07 03:10:00|9426|9421|9426.9|9421.9|9426.9|9421.9|9425.9|9420.9|3
1633576500000|2021-10-07 03:15:00|9426.7|9421.7|9426.6|9421.6|9426.9|9421.9|9426.4|9421.4|5
1633576800000|2021-10-07 03:20:00|9426.5|9421.5|9427.9|9422.9|9427.9|9422.9|9426.5|9421.5|15
1633577100000|2021-10-07 03:25:00|9427.6|9422.6|9426.5|9421.5|9427.6|9422.6|9426.5|9421.5|8
1633577400000|2021-10-07 03:30:00|9426.6|9421.6|9426.9|9421.9|9427.4|9422.4|9426.5|9421.5|5
1633577700000|2021-10-07 03:35:00|9427.1|9422.1|9426.7|9421.7|9427.4|9422.4|9426.5|9421.5|16
1633578000000|2021-10-07 03:40:00|9426.6|9421.6|9426.1|9421.1|9426.9|9421.9|9426.1|9421.1|4
1633578300000|2021-10-07 03:45:00|9425.9|9420.9|9426.1|9421.1|9426.1|9421.1|9425.6|9420.6|2
1633578600000|2021-10-07 03:50:00|9425.9|9420.9|9424.9|9419.9|9426.1|9421.1|9424.9|9419.9|4
1633578900000|2021-10-07 03:55:00|9424.7|9419.7|9424.4|9419.4|9424.7|9419.7|9424|9419|11
1633579200000|2021-10-07 04:00:00|9424.6|9419.6|9423.9|9418.9|9424.9|9419.9|9423.9|9418.9|2
1633579500000|2021-10-07 04:05:00|9424.2|9419.2|9423.7|9418.7|9424.4|9419.4|9423.4|9418.4|2
1633579800000|2021-10-07 04:10:00|9423.5|9418.5|9423.4|9418.4|9424.4|9419.4|9423.4|9418.4|11
1633580100000|2021-10-07 04:15:00|9423.9|9418.9|9424|9419|9424.4|9419.4|9423.7|9418.7|6
1633580400000|2021-10-07 04:20:00|9423.9|9418.9|9423.9|9418.9|9424.2|9419.2|9423.7|9418.7|0
1633580700000|2021-10-07 04:25:00|9423.7|9418.7|9422.9|9417.9|9423.9|9418.9|9422.9|9417.9|58
1633581000000|2021-10-07 04:30:00|9423.1|9418.1|9423.2|9418.2|9423.4|9418.4|9422.7|9417.7|6
1633581300000|2021-10-07 04:35:00|9423|9418|9423.4|9418.4|9423.4|9418.4|9422.9|9417.9|6
1633581600000|2021-10-07 04:40:00|9423.2|9418.2|9423.9|9418.9|9424.4|9419.4|9423.2|9418.2|5
1633581900000|2021-10-07 04:45:00|9424|9419|9424.9|9419.9|9425.2|9420.2|9424|9419|14
1633582200000|2021-10-07 04:50:00|9425.1|9420.1|9425.4|9420.4|9425.4|9420.4|9424.9|9419.9|1
1633582500000|2021-10-07 04:55:00|9425.2|9420.2|9424.9|9419.9|9425.4|9420.4|9424.4|9419.4|5
1633582800000|2021-10-07 05:00:00|9425|9420|9424.2|9419.2|9425.2|9420.2|9424.2|9419.2|3
1633583100000|2021-10-07 05:05:00|9424|9419|9424.4|9419.4|9424.9|9419.9|9423.9|9418.9|4
1633583400000|2021-10-07 05:10:00|9424.5|9419.5|9423.9|9418.9|9424.9|9419.9|9423.4|9418.4|16
1633583700000|2021-10-07 05:15:00|9424|9419|9425.4|9420.4|9425.4|9420.4|9424|9419|2
1633584000000|2021-10-07 05:20:00|9425.5|9420.5|9426.4|9421.4|9426.9|9421.9|9425.4|9420.4|6
1633584300000|2021-10-07 05:25:00|9426.5|9421.5|9426.9|9421.9|9427.4|9422.4|9426.4|9421.4|4
1633584600000|2021-10-07 05:30:00|9427|9422|9426.4|9421.4|9427.4|9422.4|9426.4|9421.4|28
1633584900000|2021-10-07 05:35:00|9426.5|9421.5|9425.4|9420.4|9426.6|9421.6|9425.4|9420.4|4
1633585200000|2021-10-07 05:40:00|9425.5|9420.5|9427.4|9422.4|9427.9|9422.9|9425.5|9420.5|42
1633585500000|2021-10-07 05:45:00|9427.5|9422.5|9427.9|9422.9|9428.9|9423.9|9427.4|9422.4|28
1633585800000|2021-10-07 05:50:00|9428|9423|9428.4|9423.4|9428.9|9423.9|9427.4|9422.4|0
1633586100000|2021-10-07 05:55:00|9428.5|9423.5|9429.8|9424.8|9430|9425|9428.4|9423.4|13
1633586400000|2021-10-07 06:00:00|9429.9|9424.9|9427.4|9422.4|9429.9|9424.9|9426.4|9421.4|70
1633586700000|2021-10-07 06:05:00|9427.6|9422.6|9426.9|9421.9|9428.9|9423.9|9426.9|9421.9|32
1633587000000|2021-10-07 06:10:00|9426.7|9421.7|9425.6|9420.6|9426.9|9421.9|9425.1|9420.1|14
1633587300000|2021-10-07 06:15:00|9425.5|9420.5|9423.7|9418.7|9425.5|9420.5|9423.4|9418.4|15
1633587600000|2021-10-07 06:20:00|9423.9|9418.9|9423.9|9418.9|9424.4|9419.4|9422.6|9417.6|13
1633587900000|2021-10-07 06:25:00|9424.1|9419.1|9423.4|9418.4|9424.6|9419.6|9423|9418|4
1633588200000|2021-10-07 06:30:00|9423.5|9418.5|9419.9|9414.9|9423.9|9418.9|9419.9|9414.9|82
1633588500000|2021-10-07 06:35:00|9420.3|9415.3|9415.4|9410.4|9420.3|9415.3|9415.1|9410.1|73
1633588800000|2021-10-07 06:40:00|9415.2|9410.2|9415.3|9410.3|9417.3|9412.3|9414.9|9409.9|34
1633589100000|2021-10-07 06:45:00|9415.4|9410.4|9415.9|9410.9|9416.9|9411.9|9414.9|9409.9|38
1633589400000|2021-10-07 06:50:00|9415.4|9410.4|9416.4|9411.4|9416.9|9411.9|9415|9410|59
1633589700000|2021-10-07 06:55:00|9416.5|9411.5|9414.4|9409.4|9416.6|9411.6|9413.6|9408.6|26
1633590000000|2021-10-07 07:00:00|9414.6|9409.6|9414.5|9409.5|9415.9|9410.9|9413.6|9408.6|59
1633590300000|2021-10-07 07:05:00|9414.7|9409.7|9414.4|9409.4|9416.5|9411.5|9414.4|9409.4|62
1633590600000|2021-10-07 07:10:00|9414.2|9409.2|9413.4|9408.4|9414.4|9409.4|9411.9|9406.9|61
1633590900000|2021-10-07 07:15:00|9413.2|9408.2|9414.8|9409.8|9415.4|9410.4|9412.4|9407.4|76
1633591200000|2021-10-07 07:20:00|9415|9410|9415|9410|9415.3|9410.3|9412.8|9407.8|37
1633591500000|2021-10-07 07:25:00|9415.1|9410.1|9416.3|9411.3|9417.4|9412.4|9414.3|9409.3|29
1633591800000|2021-10-07 07:30:00|9416.1|9411.1|9415.6|9410.6|9417.3|9412.3|9414.6|9409.6|37
1633592100000|2021-10-07 07:35:00|9415.4|9410.4|9415.3|9410.3|9416.3|9411.3|9414.9|9409.9|34
1633592400000|2021-10-07 07:40:00|9415.4|9410.4|9416.8|9411.8|9417.9|9412.9|9415.4|9410.4|29
1633592700000|2021-10-07 07:45:00|9416.5|9411.5|9416.4|9411.4|9418.3|9413.3|9416.3|9411.3|25
1633593000000|2021-10-07 07:50:00|9416.3|9411.3|9414.8|9409.8|9416.8|9411.8|9414.6|9409.6|16
1633593300000|2021-10-07 07:55:00|9414.6|9409.6|9415.3|9410.3|9416.3|9411.3|9414.3|9409.3|21
1633593600000|2021-10-07 08:00:00|9415.5|9410.5|9418.3|9413.3|9418.8|9413.8|9414.9|9409.9|20
1633593900000|2021-10-07 08:05:00|9418.1|9413.1|9417.7|9412.7|9418.1|9413.1|9415.5|9410.5|22
1633594200000|2021-10-07 08:10:00|9417.8|9412.8|9417.3|9412.3|9418.3|9413.3|9416.3|9411.3|12
1633594500000|2021-10-07 08:15:00|9417.1|9412.1|9419.2|9414.2|9419.8|9414.8|9416.3|9411.3|118
1633594800000|2021-10-07 08:20:00|9419.3|9414.3|9420.3|9415.3|9420.8|9415.8|9418.5|9413.5|24
1633595100000|2021-10-07 08:25:00|9420.5|9415.5|9419.8|9414.8|9420.8|9415.8|9418.5|9413.5|30
1633595400000|2021-10-07 08:30:00|9419.6|9414.6|9420.2|9415.2|9420.8|9415.8|9419.6|9414.6|25
1633595700000|2021-10-07 08:35:00|9420.5|9415.5|9419.8|9414.8|9420.5|9415.5|9418.8|9413.8|42
1633596000000|2021-10-07 08:40:00|9420|9415|9420.2|9415.2|9420.8|9415.8|9419.3|9414.3|38
1633596300000|2021-10-07 08:45:00|9420.3|9415.3|9421.8|9416.8|9422.3|9417.3|9419.8|9414.8|50
1633596600000|2021-10-07 08:50:00|9422|9417|9420.3|9415.3|9422.3|9417.3|9420|9415|36
1633596900000|2021-10-07 08:55:00|9420|9415|9421.2|9416.2|9421.7|9416.7|9419.3|9414.3|43
1633597200000|2021-10-07 09:00:00|9421.3|9416.3|9422.7|9417.7|9424|9419|9421|9416|18
1633597500000|2021-10-07 09:05:00|9422.8|9417.8|9422.7|9417.7|9423.7|9418.7|9421.8|9416.8|13
1633597800000|2021-10-07 09:10:00|9422.8|9417.8|9424.8|9419.8|9424.8|9419.8|9422.8|9417.8|12
1633598100000|2021-10-07 09:15:00|9424.3|9419.3|9423.3|9418.3|9424.3|9419.3|9421.8|9416.8|31
1633598400000|2021-10-07 09:20:00|9423.1|9418.1|9421.8|9416.8|9423.8|9418.8|9421.3|9416.3|38
1633598700000|2021-10-07 09:25:00|9422|9417|9423.1|9418.1|9423.2|9418.2|9421.8|9416.8|8
1633599000000|2021-10-07 09:30:00|9423|9418|9421.8|9416.8|9423.3|9418.3|9421.6|9416.6|9
1633599300000|2021-10-07 09:35:00|9421.6|9416.6|9420.3|9415.3|9421.6|9416.6|9419.8|9414.8|19
1633599600000|2021-10-07 09:40:00|9420.5|9415.5|9422|9417|9422.3|9417.3|9420.5|9415.5|14
1633599900000|2021-10-07 09:45:00|9422.2|9417.2|9422.5|9417.5|9423.5|9418.5|9421.5|9416.5|18
1633600200000|2021-10-07 09:50:00|9422.3|9417.3|9421.2|9416.2|9422.8|9417.8|9420.8|9415.8|17
1633600500000|2021-10-07 09:55:00|9421.3|9416.3|9421.3|9416.3|9422.5|9417.5|9420.6|9415.6|9
1633600800000|2021-10-07 10:00:00|9421.5|9416.5|9421|9416|9422.5|9417.5|9420.8|9415.8|19
1633601100000|2021-10-07 10:05:00|9420.8|9415.8|9420.3|9415.3|9421.7|9416.7|9420.3|9415.3|16
1633601400000|2021-10-07 10:10:00|9420|9415|9420.8|9415.8|9421.8|9416.8|9420|9415|10
1633601700000|2021-10-07 10:15:00|9421|9416|9421.1|9416.1|9421.8|9416.8|9420.8|9415.8|6
1633602000000|2021-10-07 10:20:00|9421|9416|9420.3|9415.3|9421|9416|9419.3|9414.3|14
1633602300000|2021-10-07 10:25:00|9420.5|9415.5|9420.3|9415.3|9420.8|9415.8|9419.8|9414.8|10
1633602600000|2021-10-07 10:30:00|9420.5|9415.5|9419.8|9414.8|9420.7|9415.7|9419.3|9414.3|10
1633602900000|2021-10-07 10:35:00|9420|9415|9421.3|9416.3|9421.3|9416.3|9419.8|9414.8|13
1633603200000|2021-10-07 10:40:00|9421.1|9416.1|9421.8|9416.8|9422.5|9417.5|9420.8|9415.8|7
1633603500000|2021-10-07 10:45:00|9422|9417|9421.8|9416.8|9422.3|9417.3|9420.8|9415.8|51
1633603800000|2021-10-07 10:50:00|9421.6|9416.6|9421.3|9416.3|9422.2|9417.2|9420.8|9415.8|17
1633604100000|2021-10-07 10:55:00|9421.1|9416.1|9419|9414|9421.8|9416.8|9418.9|9413.9|39
1633604400000|2021-10-07 11:00:00|9419.2|9414.2|9417.4|9412.4|9419.6|9414.6|9416.8|9411.8|32
1633604700000|2021-10-07 11:05:00|9417.3|9412.3|9414.9|9409.9|9417.3|9412.3|9414.7|9409.7|53
1633605000000|2021-10-07 11:10:00|9414.8|9409.8|9412.8|9407.8|9415.5|9410.5|9412.3|9407.3|48
1633605300000|2021-10-07 11:15:00|9412.6|9407.6|9412.8|9407.8|9413.8|9408.8|9412.3|9407.3|55
1633605600000|2021-10-07 11:20:00|9412.3|9407.3|9412.5|9407.5|9413.3|9408.3|9411.8|9406.8|29
1633605900000|2021-10-07 11:25:00|9412.3|9407.3|9412.1|9407.1|9412.8|9407.8|9410.3|9405.3|81
1633606200000|2021-10-07 11:30:00|9412|9407|9413.1|9408.1|9414.3|9409.3|9411.8|9406.8|20
1633606500000|2021-10-07 11:35:00|9413.3|9408.3|9410.5|9405.5|9413.8|9408.8|9409.5|9404.5|56
1633606800000|2021-10-07 11:40:00|9410.8|9405.8|9412.2|9407.2|9413|9408|9410.3|9405.3|47
1633607100000|2021-10-07 11:45:00|9411.9|9406.9|9413.7|9408.7|9414.1|9409.1|9411.9|9406.9|35
1633607400000|2021-10-07 11:50:00|9413.8|9408.8|9414.8|9409.8|9415.3|9410.3|9413.3|9408.3|29
1633607700000|2021-10-07 11:55:00|9414.6|9409.6|9415.2|9410.2|9415.8|9410.8|9414.3|9409.3|54
1633608000000|2021-10-07 12:00:00|9415.3|9410.3|9417.8|9412.8|9418.3|9413.3|9414.8|9409.8|76
1633608300000|2021-10-07 12:05:00|9417.6|9412.6|9416.6|9411.6|9417.7|9412.7|9415.9|9410.9|69
1633608600000|2021-10-07 12:10:00|9416.8|9411.8|9417.8|9412.8|9418.3|9413.3|9416.3|9411.3|27
1633608900000|2021-10-07 12:15:00|9417.5|9412.5|9418.5|9413.5|9418.8|9413.8|9416.3|9411.3|41
1633609200000|2021-10-07 12:20:00|9418.3|9413.3|9418.7|9413.7|9420.8|9415.8|9418.3|9413.3|108
1633609500000|2021-10-07 12:25:00|9418.6|9413.6|9419.3|9414.3|9419.8|9414.8|9417.8|9412.8|63
1633609800000|2021-10-07 12:30:00|9419.1|9414.1|9423.2|9418.2|9425|9420|9419.1|9414.1|83
1633610100000|2021-10-07 12:35:00|9423.3|9418.3|9423.5|9418.5|9424.9|9419.9|9421.3|9416.3|54
1633610400000|2021-10-07 12:40:00|9423.3|9418.3|9423.6|9418.6|9425.3|9420.3|9423|9418|123
1633610700000|2021-10-07 12:45:00|9423.5|9418.5|9421|9416|9423.5|9418.5|9420.8|9415.8|101
1633611000000|2021-10-07 12:50:00|9420.8|9415.8|9421.3|9416.3|9421.3|9416.3|9419.3|9414.3|44
1633611300000|2021-10-07 12:55:00|9421.1|9416.1|9422.3|9417.3|9423.8|9418.8|9420.8|9415.8|33
1633611600000|2021-10-07 13:00:00|9422.5|9417.5|9425.8|9420.8|9426.7|9421.7|9422.3|9417.3|106
1633611900000|2021-10-07 13:05:00|9426|9421|9424.3|9419.3|9426.8|9421.8|9424.3|9419.3|81
1633612200000|2021-10-07 13:10:00|9424.5|9419.5|9426.8|9421.8|9427.8|9422.8|9424.5|9419.5|222
1633612500000|2021-10-07 13:15:00|9427|9422|9425.8|9420.8|9427.3|9422.3|9423.6|9418.6|34
1633612800000|2021-10-07 13:20:00|9426|9421|9425|9420|9426.8|9421.8|9423.8|9418.8|141
1633613100000|2021-10-07 13:25:00|9424.8|9419.8|9425.7|9420.7|9429.7|9424.7|9424.8|9419.8|39
1633613400000|2021-10-07 13:30:00|9425.8|9420.8|9423.8|9418.8|9427.3|9422.3|9422.8|9417.8|103
1633613700000|2021-10-07 13:35:00|9424|9419|9419.3|9414.3|9424|9419|9418.8|9413.8|114
1633614000000|2021-10-07 13:40:00|9418.8|9413.8|9417.8|9412.8|9419.8|9414.8|9416.4|9411.4|105
1633614300000|2021-10-07 13:45:00|9417.6|9412.6|9418.8|9413.8|9419.3|9414.3|9417.3|9412.3|75
1633614600000|2021-10-07 13:50:00|9418.4|9413.4|9420.8|9415.8|9422.3|9417.3|9418.3|9413.3|75
1633614900000|2021-10-07 13:55:00|9420.3|9415.3|9420.1|9415.1|9422.3|9417.3|9419.8|9414.8|89
1633615200000|2021-10-07 14:00:00|9420.3|9415.3|9417.2|9412.2|9420.3|9415.3|9415.4|9410.4|156
1633615500000|2021-10-07 14:05:00|9417.3|9412.3|9415.8|9410.8|9417.5|9412.5|9415.5|9410.5|270
1633615800000|2021-10-07 14:10:00|9415.6|9410.6|9417.3|9412.3|9417.8|9412.8|9414.6|9409.6|85
1633616100000|2021-10-07 14:15:00|9417.1|9412.1|9418.8|9413.8|9419|9414|9416.4|9411.4|47
1633616400000|2021-10-07 14:20:00|9418.9|9413.9|9414.9|9409.9|9419.3|9414.3|9414.3|9409.3|64
1633616700000|2021-10-07 14:25:00|9414.8|9409.8|9414.8|9409.8|9415.6|9410.6|9413.3|9408.3|44
1633617000000|2021-10-07 14:30:00|9414.6|9409.6|9410.8|9405.8|9415.3|9410.3|9410.6|9405.6|85
1633617300000|2021-10-07 14:35:00|9411|9406|9412.8|9407.8|9413.8|9408.8|9410.8|9405.8|36
1633617600000|2021-10-07 14:40:00|9413.1|9408.1|9413.3|9408.3|9414.3|9409.3|9411.8|9406.8|71
1633617900000|2021-10-07 14:45:00|9413.1|9408.1|9410.8|9405.8|9413.3|9408.3|9410|9405|41
1633618200000|2021-10-07 14:50:00|9410.5|9405.5|9415.8|9410.8|9416.3|9411.3|9410.3|9405.3|62
1633618500000|2021-10-07 14:55:00|9415.6|9410.6|9415.9|9410.9|9417.3|9412.3|9415.3|9410.3|48
1633618800000|2021-10-07 15:00:00|9415.8|9410.8|9411.3|9406.3|9416.3|9411.3|9411.3|9406.3|81
1633619100000|2021-10-07 15:05:00|9411.5|9406.5|9415.1|9410.1|9415.3|9410.3|9410.8|9405.8|171
1633619400000|2021-10-07 15:10:00|9414.8|9409.8|9412.7|9407.7|9415.8|9410.8|9412.3|9407.3|62
1633619700000|2021-10-07 15:15:00|9412.8|9407.8|9413.8|9408.8|9414.3|9409.3|9412.3|9407.3|54
1633620000000|2021-10-07 15:20:00|9413.7|9408.7|9411.8|9406.8|9413.8|9408.8|9411.6|9406.6|66
1633620300000|2021-10-07 15:25:00|9411.4|9406.4|9411.9|9406.9|9412.8|9407.8|9410.5|9405.5|69
1633620600000|2021-10-07 15:30:00|9412|9407|9411.5|9406.5|9412.8|9407.8|9411.3|9406.3|79
1633620900000|2021-10-07 15:35:00|9411.3|9406.3|9411.3|9406.3|9412.3|9407.3|9409.3|9404.3|49
1633621200000|2021-10-07 15:40:00|9411.4|9406.4|9413.5|9408.5|9413.5|9408.5|9411.3|9406.3|36
1633621500000|2021-10-07 15:45:00|9413.6|9408.6|9414.8|9409.8|9414.8|9409.8|9412.8|9407.8|20
1633621800000|2021-10-07 15:50:00|9414.9|9409.9|9414.3|9409.3|9415.5|9410.5|9413.8|9408.8|28
1633622100000|2021-10-07 15:55:00|9414.1|9409.1|9415.3|9410.3|9415.3|9410.3|9413.8|9408.8|13
1633622400000|2021-10-07 16:00:00|9415.1|9410.1|9416.3|9411.3|9416.8|9411.8|9414.8|9409.8|114
1633622700000|2021-10-07 16:05:00|9416.1|9411.1|9416.8|9411.8|9416.8|9411.8|9415.3|9410.3|5
1633623000000|2021-10-07 16:10:00|9417|9412|9416.8|9411.8|9418.8|9413.8|9416.8|9411.8|23
1633623300000|2021-10-07 16:15:00|9417|9412|9417.3|9412.3|9417.6|9412.6|9416.3|9411.3|194
1633623600000|2021-10-07 16:20:00|9417.1|9412.1|9418.8|9413.8|9418.8|9413.8|9416.8|9411.8|33
1633623900000|2021-10-07 16:25:00|9419.1|9414.1|9419.8|9414.8|9420.3|9415.3|9418.8|9413.8|219
1633624200000|2021-10-07 16:30:00|9420.2|9415.2|9418.8|9413.8|9420.2|9415.2|9418.5|9413.5|29
1633624500000|2021-10-07 16:35:00|9419.3|9414.3|9419.3|9414.3|9419.5|9414.5|9418.6|9413.6|20
1633624800000|2021-10-07 16:40:00|9419.1|9414.1|9419.8|9414.8|9420.4|9415.4|9419|9414|46
1633625100000|2021-10-07 16:45:00|9419.4|9414.4|9420.8|9415.8|9420.8|9415.8|9419.4|9414.4|24
1633625400000|2021-10-07 16:50:00|9421.3|9416.3|9421.8|9416.8|9422.3|9417.3|9420.8|9415.8|29
1633625700000|2021-10-07 16:55:00|9421.7|9416.7|9421.3|9416.3|9422.3|9417.3|9419.8|9414.8|16
1633626000000|2021-10-07 17:00:00|9421|9416|9420.3|9415.3|9422|9417|9420.3|9415.3|16
1633626300000|2021-10-07 17:05:00|9420.4|9415.4|9421.4|9416.4|9422.3|9417.3|9420.3|9415.3|69
1633626600000|2021-10-07 17:10:00|9421.3|9416.3|9420.9|9415.9|9421.8|9416.8|9420.9|9415.9|43
1633626900000|2021-10-07 17:15:00|9420.8|9415.8|9419.3|9414.3|9421.1|9416.1|9419.3|9414.3|36
1633627200000|2021-10-07 17:20:00|9418.9|9413.9|9417.3|9412.3|9419.3|9414.3|9417.3|9412.3|253
1633627500000|2021-10-07 17:25:00|9417.4|9412.4|9416.3|9411.3|9417.5|9412.5|9415.8|9410.8|250
1633627800000|2021-10-07 17:30:00|9416.4|9411.4|9416.7|9411.7|9416.8|9411.8|9415.8|9410.8|44
1633628100000|2021-10-07 17:35:00|9416.8|9411.8|9416.3|9411.3|9417.3|9412.3|9416.3|9411.3|16
1633628400000|2021-10-07 17:40:00|9416.4|9411.4|9415.3|9410.3|9416.5|9411.5|9414.8|9409.8|22
1633628700000|2021-10-07 17:45:00|9415|9410|9415.3|9410.3|9415.8|9410.8|9414.8|9409.8|173
1633629000000|2021-10-07 17:50:00|9415.4|9410.4|9415.3|9410.3|9415.8|9410.8|9415|9410|50
1633629300000|2021-10-07 17:55:00|9415.4|9410.4|9417.5|9412.5|9417.8|9412.8|9415.3|9410.3|12
1633629600000|2021-10-07 18:00:00|9417.3|9412.3|9419.8|9414.8|9420.3|9415.3|9417.3|9412.3|111
1633629900000|2021-10-07 18:05:00|9420|9415|9421.3|9416.3|9421.3|9416.3|9419.5|9414.5|154
1633630200000|2021-10-07 18:10:00|9421.4|9416.4|9421.8|9416.8|9421.8|9416.8|9420.9|9415.9|13
1633630500000|2021-10-07 18:15:00|9421.7|9416.7|9422.3|9417.3|9422.3|9417.3|9421.3|9416.3|42
1633630800000|2021-10-07 18:20:00|9421.9|9416.9|9422.3|9417.3|9422.7|9417.7|9421.8|9416.8|15
1633631100000|2021-10-07 18:25:00|9422.4|9417.4|9423.3|9418.3|9423.3|9418.3|9422.4|9417.4|96
1633631400000|2021-10-07 18:30:00|9423.6|9418.6|9423.3|9418.3|9424.3|9419.3|9422.8|9417.8|30
1633631700000|2021-10-07 18:35:00|9423.4|9418.4|9424.4|9419.4|9424.8|9419.8|9423.4|9418.4|30
1633632000000|2021-10-07 18:40:00|9424.5|9419.5|9425.7|9420.7|9425.8|9420.8|9424.5|9419.5|246
1633632300000|2021-10-07 18:45:00|9425.8|9420.8|9424.8|9419.8|9426.3|9421.3|9424.8|9419.8|64
1633632600000|2021-10-07 18:50:00|9424.9|9419.9|9422.8|9417.8|9425.2|9420.2|9422.8|9417.8|18
1633632900000|2021-10-07 18:55:00|9422.9|9417.9|9423.8|9418.8|9423.8|9418.8|9422.3|9417.3|216
1633633200000|2021-10-07 19:00:00|9423.9|9418.9|9424.1|9419.1|9424.4|9419.4|9422.5|9417.5|94
1633633500000|2021-10-07 19:05:00|9424.2|9419.2|9422.8|9417.8|9424.2|9419.2|9422.8|9417.8|16
1633633800000|2021-10-07 19:10:00|9422.9|9417.9|9423.3|9418.3|9424.3|9419.3|9422.8|9417.8|22
1633634100000|2021-10-07 19:15:00|9423|9418|9421.8|9416.8|9423.3|9418.3|9421.8|9416.8|184
1633634400000|2021-10-07 19:20:00|9422.1|9417.1|9422.8|9417.8|9422.8|9417.8|9421.8|9416.8|22
1633634700000|2021-10-07 19:25:00|9423|9418|9422.3|9417.3|9423.3|9418.3|9422.3|9417.3|11
1633635000000|2021-10-07 19:30:00|9422.4|9417.4|9422|9417|9423.3|9418.3|9421.8|9416.8|22
1633635300000|2021-10-07 19:35:00|9422.3|9417.3|9421.8|9416.8|9422.8|9417.8|9421.8|9416.8|0
1633635600000|2021-10-07 19:40:00|9422.3|9417.3|9423.3|9418.3|9423.3|9418.3|9422.3|9417.3|15
1633635900000|2021-10-07 19:45:00|9423.1|9418.1|9422.8|9417.8|9423.3|9418.3|9422.5|9417.5|16
1633636200000|2021-10-07 19:50:00|9423|9418|9421.8|9416.8|9423|9418|9421.6|9416.6|22
1633636500000|2021-10-07 19:55:00|9421.9|9416.9|9421.8|9416.8|9423.9|9418.9|9421.8|9416.8|155
1633636800000|2021-10-07 20:00:00|9422.3|9417.3|9421.8|9416.8|9422.3|9417.3|9421.3|9416.3|55
1633637100000|2021-10-07 20:05:00|9421.6|9416.6|9422|9417|9422.3|9417.3|9421.3|9416.3|14
1633637400000|2021-10-07 20:10:00|9421.8|9416.8|9422.4|9417.4|9422.4|9417.4|9421.6|9416.6|5
1633637700000|2021-10-07 20:15:00|9422.3|9417.3|9421.8|9416.8|9422.3|9417.3|9421.8|9416.8|18
1633638000000|2021-10-07 20:20:00|9421.6|9416.6|9421.6|9416.6|9421.8|9416.8|9421.1|9416.1|0
1633638300000|2021-10-07 20:25:00|9421.8|9416.8|9422|9417|9422.3|9417.3|9421.8|9416.8|1
1633638600000|2021-10-07 20:30:00|9422.2|9417.2|9422.8|9417.8|9422.8|9417.8|9422.2|9417.2|8
1633638900000|2021-10-07 20:35:00|9422.6|9417.6|9422.3|9417.3|9423.3|9418.3|9421.8|9416.8|5
1633639200000|2021-10-07 20:40:00|9422.1|9417.1|9422.8|9417.8|9422.8|9417.8|9421.8|9416.8|4
1633639500000|2021-10-07 20:45:00|9422.9|9417.9|9423.5|9418.5|9423.5|9418.5|9422.6|9417.6|5
1633639800000|2021-10-07 20:50:00|9423.4|9418.4|9423.2|9418.2|9424.3|9419.3|9423.2|9418.2|13
1633640100000|2021-10-07 20:55:00|9423.4|9418.4|9423.1|9418.1|9424|9419|9422.7|9417.7|12
1633651200000|2021-10-08 00:00:00|9419.7|9414.7|9421|9416|9421.1|9416.1|9419.3|9414.3|49
1633651500000|2021-10-08 00:05:00|9421.1|9416.1|9421.7|9416.7|9421.7|9416.7|9420.3|9415.3|28
1633651800000|2021-10-08 00:10:00|9421.8|9416.8|9423.6|9418.6|9423.7|9418.7|9421.3|9416.3|27
1633652100000|2021-10-08 00:15:00|9423.5|9418.5|9424.3|9419.3|9424.8|9419.8|9423.2|9418.2|16
1633652400000|2021-10-08 00:20:00|9424.2|9419.2|9423.3|9418.3|9425.8|9420.8|9423.3|9418.3|16
1633652700000|2021-10-08 00:25:00|9423.2|9418.2|9423.2|9418.2|9423.7|9418.7|9422.7|9417.7|22
1633653000000|2021-10-08 00:30:00|9423.3|9418.3|9423.3|9418.3|9424|9419|9422.8|9417.8|18
1633653300000|2021-10-08 00:35:00|9423.5|9418.5|9422.8|9417.8|9424.7|9419.7|9422.8|9417.8|41
1633653600000|2021-10-08 00:40:00|9423|9418|9424.8|9419.8|9424.8|9419.8|9422.3|9417.3|25
1633653900000|2021-10-08 00:45:00|9424.6|9419.6|9422.3|9417.3|9425|9420|9422.1|9417.1|19
1633654200000|2021-10-08 00:50:00|9422.1|9417.1|9420.4|9415.4|9422.3|9417.3|9420.1|9415.1|12
1633654500000|2021-10-08 00:55:00|9420.3|9415.3|9420.7|9415.7|9421.3|9416.3|9419.8|9414.8|8
1633654800000|2021-10-08 01:00:00|9420.8|9415.8|9420.8|9415.8|9421.8|9416.8|9419.8|9414.8|53
1633655100000|2021-10-08 01:05:00|9420.6|9415.6|9422.3|9417.3|9422.3|9417.3|9420.3|9415.3|15
1633655400000|2021-10-08 01:10:00|9422.2|9417.2|9421.7|9416.7|9422.8|9417.8|9421.3|9416.3|13
1633655700000|2021-10-08 01:15:00|9421.8|9416.8|9421.8|9416.8|9422.3|9417.3|9420.8|9415.8|43
1633656000000|2021-10-08 01:20:00|9421.6|9416.6|9423.3|9418.3|9423.3|9418.3|9420.8|9415.8|12
1633656300000|2021-10-08 01:25:00|9423.7|9418.7|9423.1|9418.1|9424.8|9419.8|9422.8|9417.8|9
1633656600000|2021-10-08 01:30:00|9422.9|9417.9|9422.6|9417.6|9423.3|9418.3|9422.1|9417.1|8
1633656900000|2021-10-08 01:35:00|9422.7|9417.7|9422.6|9417.6|9424.8|9419.8|9422.3|9417.3|20
1633657200000|2021-10-08 01:40:00|9422.7|9417.7|9421.9|9416.9|9422.8|9417.8|9421.8|9416.8|6
1633657500000|2021-10-08 01:45:00|9421.8|9416.8|9423.6|9418.6|9423.8|9418.8|9421.6|9416.6|22
1633657800000|2021-10-08 01:50:00|9423.8|9418.8|9424|9419|9424.3|9419.3|9423.3|9418.3|13
1633658100000|2021-10-08 01:55:00|9424.1|9419.1|9423.4|9418.4|9424.3|9419.3|9423.3|9418.3|10
1633658400000|2021-10-08 02:00:00|9423.6|9418.6|9423.8|9418.8|9423.8|9418.8|9422.3|9417.3|5
1633658700000|2021-10-08 02:05:00|9424.1|9419.1|9423.8|9418.8|9424.7|9419.7|9423.6|9418.6|8
1633659000000|2021-10-08 02:10:00|9424|9419|9424.8|9419.8|9425.3|9420.3|9423.8|9418.8|15
1633659300000|2021-10-08 02:15:00|9425|9420|9426.3|9421.3|9426.3|9421.3|9424.8|9419.8|20
1633659600000|2021-10-08 02:20:00|9426.1|9421.1|9426.3|9421.3|9427.1|9422.1|9425.8|9420.8|20
1633659900000|2021-10-08 02:25:00|9426.1|9421.1|9425.9|9420.9|9426.3|9421.3|9425.6|9420.6|24
1633660200000|2021-10-08 02:30:00|9425.8|9420.8|9424.3|9419.3|9425.8|9420.8|9423.9|9418.9|30
1633660500000|2021-10-08 02:35:00|9424.5|9419.5|9424.8|9419.8|9424.8|9419.8|9424.3|9419.3|12
1633660800000|2021-10-08 02:40:00|9425|9420|9425.3|9420.3|9425.7|9420.7|9424.8|9419.8|3
1633661100000|2021-10-08 02:45:00|9424.9|9419.9|9424.8|9419.8|9424.9|9419.9|9423.8|9418.8|5
1633661400000|2021-10-08 02:50:00|9424.7|9419.7|9424.2|9419.2|9424.7|9419.7|9423.7|9418.7|4
1633661700000|2021-10-08 02:55:00|9424|9419|9423.7|9418.7|9424.2|9419.2|9423.5|9418.5|9
1633662000000|2021-10-08 03:00:00|9423.5|9418.5|9423.8|9418.8|9424.7|9419.7|9423.5|9418.5|11
1633662300000|2021-10-08 03:05:00|9423.6|9418.6|9423.8|9418.8|9423.9|9418.9|9423.1|9418.1|9
1633662600000|2021-10-08 03:10:00|9423.7|9418.7|9423.7|9418.7|9424.2|9419.2|9423.7|9418.7|7
1633662900000|2021-10-08 03:15:00|9424|9419|9424.8|9419.8|9425.2|9420.2|9423.7|9418.7|8
1633663200000|2021-10-08 03:20:00|9424.7|9419.7|9426.7|9421.7|9426.7|9421.7|9424.7|9419.7|56
1633663500000|2021-10-08 03:25:00|9426.6|9421.6|9428.2|9423.2|9428.2|9423.2|9426.5|9421.5|17
1633663800000|2021-10-08 03:30:00|9428|9423|9428.3|9423.3|9428.7|9423.7|9427.8|9422.8|22
1633664100000|2021-10-08 03:35:00|9428.4|9423.4|9427.9|9422.9|9428.7|9423.7|9427.3|9422.3|131
1633664400000|2021-10-08 03:40:00|9428.2|9423.2|9428.2|9423.2|9428.7|9423.7|9427.7|9422.7|42
1633664700000|2021-10-08 03:45:00|9428.4|9423.4|9427.2|9422.2|9428.7|9423.7|9427.2|9422.2|45
1633665000000|2021-10-08 03:50:00|9426.7|9421.7|9426.8|9421.8|9427.2|9422.2|9426.2|9421.2|68
1633665300000|2021-10-08 03:55:00|9426.7|9421.7|9426.7|9421.7|9427.2|9422.2|9426.7|9421.7|7
1633665600000|2021-10-08 04:00:00|9426.9|9421.9|9426.7|9421.7|9427.2|9422.2|9426.7|9421.7|0
1633665900000|2021-10-08 04:05:00|9426.9|9421.9|9426.9|9421.9|9427.7|9422.7|9426.7|9421.7|9
1633666200000|2021-10-08 04:10:00|9427.1|9422.1|9426.2|9421.2|9427.2|9422.2|9426.2|9421.2|3
1633666500000|2021-10-08 04:15:00|9426.3|9421.3|9426.7|9421.7|9426.7|9421.7|9426.2|9421.2|11
1633666800000|2021-10-08 04:20:00|9426.5|9421.5|9425.7|9420.7|9426.7|9421.7|9425.7|9420.7|16
1633667100000|2021-10-08 04:25:00|9425.8|9420.8|9426.2|9421.2|9426.2|9421.2|9425.7|9420.7|6
1633667400000|2021-10-08 04:30:00|9426.7|9421.7|9426.7|9421.7|9427.4|9422.4|9426.5|9421.5|55
1633667700000|2021-10-08 04:35:00|9426.9|9421.9|9427.4|9422.4|9427.4|9422.4|9426.7|9421.7|11
1633668000000|2021-10-08 04:40:00|9427.7|9422.7|9428.7|9423.7|9428.7|9423.7|9427.2|9422.2|188
1633668300000|2021-10-08 04:45:00|9429.2|9424.2|9429.4|9424.4|9429.7|9424.7|9429.2|9424.2|136
1633668600000|2021-10-08 04:50:00|9429.6|9424.6|9430.4|9425.4|9430.7|9425.7|9429.4|9424.4|26
1633668900000|2021-10-08 04:55:00|9430.7|9425.7|9431.5|9426.5|9431.7|9426.7|9430.7|9425.7|50
1633669200000|2021-10-08 05:00:00|9431.4|9426.4|9430.9|9425.9|9431.4|9426.4|9429.7|9424.7|5
1633669500000|2021-10-08 05:05:00|9431|9426|9431.2|9426.2|9432.6|9427.6|9430.3|9425.3|36
1633669800000|2021-10-08 05:10:00|9431.4|9426.4|9430.2|9425.2|9431.4|9426.4|9430.2|9425.2|6
1633670100000|2021-10-08 05:15:00|9430.4|9425.4|9430.2|9425.2|9430.7|9425.7|9430.2|9425.2|9
1633670400000|2021-10-08 05:20:00|9430|9425|9427.9|9422.9|9430|9425|9427.7|9422.7|81
1633670700000|2021-10-08 05:25:00|9427.7|9422.7|9430.2|9425.2|9430.2|9425.2|9427.7|9422.7|2
1633671000000|2021-10-08 05:30:00|9430|9425|9429.2|9424.2|9430.6|9425.6|9429.2|9424.2|19
1633671300000|2021-10-08 05:35:00|9429.1|9424.1|9429.6|9424.6|9430.1|9425.1|9428.7|9423.7|38
1633671600000|2021-10-08 05:40:00|9429.7|9424.7|9428.2|9423.2|9429.8|9424.8|9427.7|9422.7|2
1633671900000|2021-10-08 05:45:00|9428.4|9423.4|9429.6|9424.6|9429.7|9424.7|9428.2|9423.2|8
1633672200000|2021-10-08 05:50:00|9429.7|9424.7|9429.6|9424.6|9430.6|9425.6|9429.2|9424.2|7
1633672500000|2021-10-08 05:55:00|9429.7|9424.7|9434.7|9429.7|9434.8|9429.8|9429.7|9424.7|114
1633672800000|2021-10-08 06:00:00|9435|9430|9433.2|9428.2|9435|9430|9431.7|9426.7|36
1633673100000|2021-10-08 06:05:00|9433|9428|9432.2|9427.2|9433.2|9428.2|9431.2|9426.2|44
1633673400000|2021-10-08 06:10:00|9432.7|9427.7|9431.2|9426.2|9433.2|9428.2|9430.7|9425.7|21
1633673700000|2021-10-08 06:15:00|9431.4|9426.4|9431.2|9426.2|9431.7|9426.7|9430.7|9425.7|21
1633674000000|2021-10-08 06:20:00|9431.6|9426.6|9431|9426|9432.6|9427.6|9430.7|9425.7|14
1633674300000|2021-10-08 06:25:00|9430.9|9425.9|9431.2|9426.2|9433.2|9428.2|9430.9|9425.9|10
1633674600000|2021-10-08 06:30:00|9431.4|9426.4|9430.2|9425.2|9431.7|9426.7|9429.7|9424.7|8
1633674900000|2021-10-08 06:35:00|9430.4|9425.4|9431.2|9426.2|9431.7|9426.7|9430.2|9425.2|9
1633675200000|2021-10-08 06:40:00|9431.4|9426.4|9431.7|9426.7|9432.7|9427.7|9431.2|9426.2|7
1633675500000|2021-10-08 06:45:00|9431.9|9426.9|9433.2|9428.2|9434.2|9429.2|9431.2|9426.2|34
1633675800000|2021-10-08 06:50:00|9433.4|9428.4|9432.4|9427.4|9434.2|9429.2|9431.9|9426.9|12
1633676100000|2021-10-08 06:55:00|9432.2|9427.2|9432.9|9427.9|9433.7|9428.7|9432.2|9427.2|40
1633676400000|2021-10-08 07:00:00|9433.1|9428.1|9433.4|9428.4|9434.2|9429.2|9430.9|9425.9|76
1633676700000|2021-10-08 07:05:00|9433.6|9428.6|9430.7|9425.7|9433.6|9428.6|9430.7|9425.7|72
1633677000000|2021-10-08 07:10:00|9430.8|9425.8|9430.2|9425.2|9431.6|9426.6|9429.7|9424.7|50
1633677300000|2021-10-08 07:15:00|9430.3|9425.3|9431.8|9426.8|9433.7|9428.7|9430.2|9425.2|63
1633677600000|2021-10-08 07:20:00|9431.6|9426.6|9432.2|9427.2|9433.4|9428.4|9430.7|9425.7|20
1633677900000|2021-10-08 07:25:00|9432|9427|9432.9|9427.9|9433.2|9428.2|9431.5|9426.5|27
1633678200000|2021-10-08 07:30:00|9433.1|9428.1|9434.3|9429.3|9435.2|9430.2|9431.7|9426.7|40
1633678500000|2021-10-08 07:35:00|9434.2|9429.2|9434.5|9429.5|9434.8|9429.8|9432.2|9427.2|23
1633678800000|2021-10-08 07:40:00|9434.7|9429.7|9432.3|9427.3|9434.7|9429.7|9431.7|9426.7|22
1633679100000|2021-10-08 07:45:00|9432.6|9427.6|9434|9429|9434.2|9429.2|9430.7|9425.7|20
1633679400000|2021-10-08 07:50:00|9433.8|9428.8|9433.7|9428.7|9435.3|9430.3|9432.7|9427.7|31
1633679700000|2021-10-08 07:55:00|9433.5|9428.5|9431.7|9426.7|9433.7|9428.7|9431.2|9426.2|27
1633680000000|2021-10-08 08:00:00|9432|9427|9432.8|9427.8|9434.2|9429.2|9431.7|9426.7|27
1633680300000|2021-10-08 08:05:00|9432.7|9427.7|9434.2|9429.2|9434.6|9429.6|9432.2|9427.2|156
1633680600000|2021-10-08 08:10:00|9434.1|9429.1|9433.5|9428.5|9434.6|9429.6|9433.2|9428.2|66
1633680900000|2021-10-08 08:15:00|9433.2|9428.2|9434.7|9429.7|9435.2|9430.2|9432.8|9427.8|13
1633681200000|2021-10-08 08:20:00|9434.8|9429.8|9434.3|9429.3|9435.7|9430.7|9433.8|9428.8|26
1633681500000|2021-10-08 08:25:00|9434.5|9429.5|9432.8|9427.8|9434.8|9429.8|9432.2|9427.2|20
1633681800000|2021-10-08 08:30:00|9433|9428|9431.6|9426.6|9433|9428|9431.1|9426.1|7
1633682100000|2021-10-08 08:35:00|9431.4|9426.4|9431.2|9426.2|9432.4|9427.4|9430.6|9425.6|33
1633682400000|2021-10-08 08:40:00|9430.9|9425.9|9429.7|9424.7|9431.1|9426.1|9429.1|9424.1|13
1633682700000|2021-10-08 08:45:00|9429.4|9424.4|9427.7|9422.7|9430.2|9425.2|9427.7|9422.7|51
1633683000000|2021-10-08 08:50:00|9427.9|9422.9|9428|9423|9428.1|9423.1|9427.2|9422.2|119
1633683300000|2021-10-08 08:55:00|9428.1|9423.1|9428.6|9423.6|9429.1|9424.1|9427.8|9422.8|17
1633683600000|2021-10-08 09:00:00|9428.4|9423.4|9425.1|9420.1|9428.6|9423.6|9424.2|9419.2|71
1633683900000|2021-10-08 09:05:00|9425|9420|9423.3|9418.3|9425.5|9420.5|9422.9|9417.9|111
1633684200000|2021-10-08 09:10:00|9423.5|9418.5|9423.1|9418.1|9423.8|9418.8|9422.7|9417.7|32
1633684500000|2021-10-08 09:15:00|9422.9|9417.9|9423.6|9418.6|9424|9419|9422.6|9417.6|10
1633684800000|2021-10-08 09:20:00|9423.9|9418.9|9423.1|9418.1|9424.3|9419.3|9422.6|9417.6|15
1633685100000|2021-10-08 09:25:00|9423.3|9418.3|9423.3|9418.3|9425|9420|9423.1|9418.1|202
1633685400000|2021-10-08 09:30:00|9423.1|9418.1|9424.3|9419.3|9424.8|9419.8|9423.1|9418.1|36
1633685700000|2021-10-08 09:35:00|9424.6|9419.6|9419.7|9414.7|9424.6|9419.6|9419.4|9414.4|162
1633686000000|2021-10-08 09:40:00|9419.9|9414.9|9418.1|9413.1|9420.1|9415.1|9417.7|9412.7|55
1633686300000|2021-10-08 09:45:00|9418.3|9413.3|9418|9413|9419|9414|9417.2|9412.2|21
1633686600000|2021-10-08 09:50:00|9418.1|9413.1|9417.6|9412.6|9418.1|9413.1|9416.6|9411.6|8
1633686900000|2021-10-08 09:55:00|9417.3|9412.3|9417.1|9412.1|9417.6|9412.6|9416.2|9411.2|21
1633687200000|2021-10-08 10:00:00|9417|9412|9416.1|9411.1|9417.1|9412.1|9415.7|9410.7|20
1633687500000|2021-10-08 10:05:00|9415.9|9410.9|9416|9411|9416.6|9411.6|9415.7|9410.7|30
1633687800000|2021-10-08 10:10:00|9415.9|9410.9|9416.1|9411.1|9416.6|9411.6|9415.9|9410.9|42
1633688100000|2021-10-08 10:15:00|9416|9411|9415.6|9410.6|9416.1|9411.1|9414.7|9409.7|51
1633688400000|2021-10-08 10:20:00|9415.9|9410.9|9416.8|9411.8|9416.8|9411.8|9415.1|9410.1|15
1633688700000|2021-10-08 10:25:00|9416.9|9411.9|9416.1|9411.1|9417.6|9412.6|9416.1|9411.1|30
1633689000000|2021-10-08 10:30:00|9416.3|9411.3|9415.1|9410.1|9417.1|9412.1|9415|9410|13
1633689300000|2021-10-08 10:35:00|9415|9410|9415.7|9410.7|9416.4|9411.4|9414.9|9409.9|12
1633689600000|2021-10-08 10:40:00|9415.6|9410.6|9417.1|9412.1|9417.3|9412.3|9415.6|9410.6|13
1633689900000|2021-10-08 10:45:00|9417.3|9412.3|9416.6|9411.6|9417.6|9412.6|9416.6|9411.6|26
1633690200000|2021-10-08 10:50:00|9416.1|9411.1|9418.1|9413.1|9418.6|9413.6|9416.1|9411.1|39
1633690500000|2021-10-08 10:55:00|9418.4|9413.4|9417.6|9412.6|9418.6|9413.6|9417.4|9412.4|29
1633690800000|2021-10-08 11:00:00|9417.4|9412.4|9417.3|9412.3|9419.1|9414.1|9417.3|9412.3|29
1633691100000|2021-10-08 11:05:00|9417.5|9412.5|9419.4|9414.4|9419.6|9414.6|9417.3|9412.3|54
1633691400000|2021-10-08 11:10:00|9419.6|9414.6|9418|9413|9419.6|9414.6|9417.5|9412.5|20
1633691700000|2021-10-08 11:15:00|9417.9|9412.9|9417.7|9412.7|9418.2|9413.2|9417.3|9412.3|17
1633692000000|2021-10-08 11:20:00|9417.5|9412.5|9417.7|9412.7|9418.4|9413.4|9417.3|9412.3|32
1633692300000|2021-10-08 11:25:00|9417.9|9412.9|9419.2|9414.2|9419.7|9414.7|9417.3|9412.3|57
1633692600000|2021-10-08 11:30:00|9418.7|9413.7|9419.2|9414.2|9419.7|9414.7|9418.7|9413.7|9
1633692900000|2021-10-08 11:35:00|9419|9414|9420.2|9415.2|9420.7|9415.7|9418.4|9413.4|81
1633693200000|2021-10-08 11:40:00|9420.6|9415.6|9418.7|9413.7|9420.7|9415.7|9418.4|9413.4|23
1633693500000|2021-10-08 11:45:00|9418.9|9413.9|9419.3|9414.3|9420.2|9415.2|9418.2|9413.2|8
1633693800000|2021-10-08 11:50:00|9419.2|9414.2|9419.2|9414.2|9419.7|9414.7|9418.2|9413.2|23
1633694100000|2021-10-08 11:55:00|9419.4|9414.4|9417.2|9412.2|9419.7|9414.7|9417.2|9412.2|44
1633694400000|2021-10-08 12:00:00|9417.4|9412.4|9416.7|9411.7|9418.5|9413.5|9416.2|9411.2|22
1633694700000|2021-10-08 12:05:00|9416.5|9411.5|9416.2|9411.2|9417.2|9412.2|9415.2|9410.2|33
1633695000000|2021-10-08 12:10:00|9416.4|9411.4|9413.5|9408.5|9416.7|9411.7|9413.2|9408.2|115
1633695300000|2021-10-08 12:15:00|9413.1|9408.1|9413.5|9408.5|9414.6|9409.6|9412.1|9407.1|77
1633695600000|2021-10-08 12:20:00|9413.4|9408.4|9415.5|9410.5|9417.5|9412.5|9413.4|9408.4|161
1633695900000|2021-10-08 12:25:00|9415.6|9410.6|9415.8|9410.8|9416.6|9411.6|9413.9|9408.9|156
1633696200000|2021-10-08 12:30:00|9410.1|9405.1|9406.8|9401.8|9412.8|9407.8|9398.4|9393.4|1378
1633696500000|2021-10-08 12:35:00|9406.9|9401.9|9396.6|9391.6|9408.1|9403.1|9393.9|9388.9|957
1633696800000|2021-10-08 12:40:00|9396.7|9391.7|9401.8|9396.8|9403.5|9398.5|9396.7|9391.7|527
1633697100000|2021-10-08 12:45:00|9401.9|9396.9|9408.6|9403.6|9409.1|9404.1|9398.8|9393.8|1711
1633697400000|2021-10-08 12:50:00|9408.7|9403.7|9406.1|9401.1|9408.7|9403.7|9403.7|9398.7|470
1633697700000|2021-10-08 12:55:00|9406.2|9401.2|9405.3|9400.3|9407.1|9402.1|9400.7|9395.7|293
1633698000000|2021-10-08 13:00:00|9405.1|9400.1|9401.7|9396.7|9405.8|9400.8|9401.3|9396.3|164
1633698300000|2021-10-08 13:05:00|9402|9397|9401|9396|9404|9399|9398.7|9393.7|347
1633698600000|2021-10-08 13:10:00|9400.7|9395.7|9404.2|9399.2|9404.2|9399.2|9399.8|9394.8|115
1633698900000|2021-10-08 13:15:00|9404|9399|9409.2|9404.2|9409.7|9404.7|9403.8|9398.8|275
1633699200000|2021-10-08 13:20:00|9409|9404|9407.7|9402.7|9412.6|9407.6|9406.8|9401.8|143
1633699500000|2021-10-08 13:25:00|9407.4|9402.4|9412.2|9407.2|9412.2|9407.2|9406.8|9401.8|116
1633699800000|2021-10-08 13:30:00|9412|9407|9418.1|9413.1|9418.1|9413.1|9411.2|9406.2|705
1633700100000|2021-10-08 13:35:00|9417.9|9412.9|9416.3|9411.3|9419.2|9414.2|9414.2|9409.2|175
1633700400000|2021-10-08 13:40:00|9416.5|9411.5|9416.2|9411.2|9417.7|9412.7|9412.5|9407.5|148
1633700700000|2021-10-08 13:45:00|9416.4|9411.4|9417.3|9412.3|9421.2|9416.2|9415.3|9410.3|186
1633701000000|2021-10-08 13:50:00|9417.2|9412.2|9412.1|9407.1|9417.7|9412.7|9411.5|9406.5|155
1633701300000|2021-10-08 13:55:00|9412.2|9407.2|9414.3|9409.3|9416.1|9411.1|9411|9406|126
1633701600000|2021-10-08 14:00:00|9414.2|9409.2|9410.7|9405.7|9414.7|9409.7|9410.7|9405.7|128
1633701900000|2021-10-08 14:05:00|9410.8|9405.8|9410.7|9405.7|9412.2|9407.2|9408.2|9403.2|353
1633702200000|2021-10-08 14:10:00|9410.3|9405.3|9409.8|9404.8|9412.2|9407.2|9408.7|9403.7|289
1633702500000|2021-10-08 14:15:00|9409.7|9404.7|9409.1|9404.1|9412.7|9407.7|9407.7|9402.7|222
1633702800000|2021-10-08 14:20:00|9409.2|9404.2|9412.3|9407.3|9412.7|9407.7|9408.7|9403.7|323
1633703100000|2021-10-08 14:25:00|9412.2|9407.2|9406.7|9401.7|9412.6|9407.6|9406.7|9401.7|224
1633703400000|2021-10-08 14:30:00|9406.3|9401.3|9408.3|9403.3|9409.7|9404.7|9406.3|9401.3|249
1633703700000|2021-10-08 14:35:00|9408.2|9403.2|9406.7|9401.7|9408.6|9403.6|9405.3|9400.3|171
1633704000000|2021-10-08 14:40:00|9406.5|9401.5|9405.6|9400.6|9409.7|9404.7|9405.3|9400.3|206
1633704300000|2021-10-08 14:45:00|9405.7|9400.7|9408.7|9403.7|9408.7|9403.7|9403.8|9398.8|264
1633704600000|2021-10-08 14:50:00|9408.8|9403.8|9405.8|9400.8|9409.7|9404.7|9405.3|9400.3|290
1633704900000|2021-10-08 14:55:00|9405.7|9400.7|9406.7|9401.7|9407.3|9402.3|9403.7|9398.7|341
1633705200000|2021-10-08 15:00:00|9406.8|9401.8|9403.3|9398.3|9406.8|9401.8|9403.3|9398.3|186
1633705500000|2021-10-08 15:05:00|9403.2|9398.2|9405|9400|9406.3|9401.3|9403.2|9398.2|185
1633705800000|2021-10-08 15:10:00|9404.8|9399.8|9403.3|9398.3|9406.2|9401.2|9403.2|9398.2|124
1633706100000|2021-10-08 15:15:00|9403.4|9398.4|9402.8|9397.8|9404.2|9399.2|9402.7|9397.7|159
1633706400000|2021-10-08 15:20:00|9402.7|9397.7|9407.8|9402.8|9408.2|9403.2|9402.2|9397.2|124
1633706700000|2021-10-08 15:25:00|9407.7|9402.7|9410|9405|9410.2|9405.2|9407.7|9402.7|150
1633707000000|2021-10-08 15:30:00|9410.2|9405.2|9412.2|9407.2|9412.7|9407.7|9409.7|9404.7|167
1633707300000|2021-10-08 15:35:00|9412.4|9407.4|9411.7|9406.7|9412.7|9407.7|9410.3|9405.3|37
1633707600000|2021-10-08 15:40:00|9412.1|9407.1|9411.9|9406.9|9412.7|9407.7|9410.7|9405.7|53
1633707900000|2021-10-08 15:45:00|9412|9407|9411.3|9406.3|9413.2|9408.2|9410.7|9405.7|48
1633708200000|2021-10-08 15:50:00|9411.2|9406.2|9409|9404|9412|9407|9407.7|9402.7|71
1633708500000|2021-10-08 15:55:00|9408.7|9403.7|9410.7|9405.7|9411.7|9406.7|9408.2|9403.2|61
1633708800000|2021-10-08 16:00:00|9411|9406|9414.5|9409.5|9414.7|9409.7|9410.8|9405.8|74
1633709100000|2021-10-08 16:05:00|9414.6|9409.6|9413.3|9408.3|9414.8|9409.8|9412.7|9407.7|52
1633709400000|2021-10-08 16:10:00|9413.2|9408.2|9414.5|9409.5|9415.3|9410.3|9413.2|9408.2|105
1633709700000|2021-10-08 16:15:00|9414.3|9409.3|9414.7|9409.7|9415.7|9410.7|9414|9409|45
1633710000000|2021-10-08 16:20:00|9415|9410|9415.6|9410.6|9416.2|9411.2|9414.7|9409.7|55
1633710300000|2021-10-08 16:25:00|9415.7|9410.7|9419.2|9414.2|9419.6|9414.6|9415.7|9410.7|208
1633710600000|2021-10-08 16:30:00|9419.3|9414.3|9418.5|9413.5|9420.2|9415.2|9417.6|9412.6|126
1633710900000|2021-10-08 16:35:00|9418.2|9413.2|9416.2|9411.2|9418.5|9413.5|9416.2|9411.2|64
1633711200000|2021-10-08 16:40:00|9416.3|9411.3|9416.6|9411.6|9416.7|9411.7|9415.7|9410.7|28
1633711500000|2021-10-08 16:45:00|9416.7|9411.7|9416.7|9411.7|9417.6|9412.6|9416.5|9411.5|50
1633711800000|2021-10-08 16:50:00|9416.6|9411.6|9416.1|9411.1|9417.4|9412.4|9416|9411|16
1633712100000|2021-10-08 16:55:00|9416.2|9411.2|9416.7|9411.7|9417.2|9412.2|9415.7|9410.7|19
1633712400000|2021-10-08 17:00:00|9416.5|9411.5|9417.2|9412.2|9417.4|9412.4|9416.4|9411.4|22
1633712700000|2021-10-08 17:05:00|9417.4|9412.4|9418.1|9413.1|9418.1|9413.1|9417.2|9412.2|21
1633713000000|2021-10-08 17:10:00|9418.5|9413.5|9417.6|9412.6|9418.5|9413.5|9417.6|9412.6|32
1633713300000|2021-10-08 17:15:00|9417.7|9412.7|9419.9|9414.9|9420.1|9415.1|9417.7|9412.7|59
1633713600000|2021-10-08 17:20:00|9419.7|9414.7|9419.7|9414.7|9420.2|9415.2|9418.9|9413.9|21
1633713900000|2021-10-08 17:25:00|9419.6|9414.6|9418.7|9413.7|9419.7|9414.7|9418.2|9413.2|32
1633714200000|2021-10-08 17:30:00|9418.4|9413.4|9416.7|9411.7|9419.1|9414.1|9416.7|9411.7|242
1633714500000|2021-10-08 17:35:00|9416.9|9411.9|9416.7|9411.7|9417.2|9412.2|9416.3|9411.3|46
1633714800000|2021-10-08 17:40:00|9416.4|9411.4|9418.1|9413.1|9418.2|9413.2|9416.2|9411.2|54
1633715100000|2021-10-08 17:45:00|9418.2|9413.2|9415.4|9410.4|9418.2|9413.2|9415.4|9410.4|63
1633715400000|2021-10-08 17:50:00|9415.6|9410.6|9414.4|9409.4|9416.1|9411.1|9414.2|9409.2|194
1633715700000|2021-10-08 17:55:00|9414.6|9409.6|9412.7|9407.7|9414.7|9409.7|9412.2|9407.2|88
1633716000000|2021-10-08 18:00:00|9412.3|9407.3|9409.8|9404.8|9412.7|9407.7|9409.7|9404.7|160
1633716300000|2021-10-08 18:05:00|9409.7|9404.7|9409.6|9404.6|9410.2|9405.2|9409.2|9404.2|28
1633716600000|2021-10-08 18:10:00|9409.7|9404.7|9409.7|9404.7|9410.3|9405.3|9408.7|9403.7|42
1633716900000|2021-10-08 18:15:00|9409.4|9404.4|9409.7|9404.7|9410.2|9405.2|9408.7|9403.7|79
1633717200000|2021-10-08 18:20:00|9409.4|9404.4|9408.9|9403.9|9409.4|9404.4|9408.2|9403.2|8
1633717500000|2021-10-08 18:25:00|9409.1|9404.1|9408.2|9403.2|9409.4|9404.4|9407.7|9402.7|10
1633717800000|2021-10-08 18:30:00|9408.1|9403.1|9408.2|9403.2|9408.6|9403.6|9407.3|9402.3|37
1633718100000|2021-10-08 18:35:00|9408|9403|9407.7|9402.7|9409.2|9404.2|9407.7|9402.7|22
1633718400000|2021-10-08 18:40:00|9407.9|9402.9|9408.2|9403.2|9408.7|9403.7|9407.7|9402.7|38
1633718700000|2021-10-08 18:45:00|9408.4|9403.4|9408.2|9403.2|9408.7|9403.7|9407.7|9402.7|28
1633719000000|2021-10-08 18:50:00|9408.7|9403.7|9408.7|9403.7|9408.7|9403.7|9408.2|9403.2|24
1633719300000|2021-10-08 18:55:00|9408.4|9403.4|9408.6|9403.6|9409.1|9404.1|9406.7|9401.7|900
1633719600000|2021-10-08 19:00:00|9408.4|9403.4|9408.6|9403.6|9408.7|9403.7|9408.1|9403.1|67
1633719900000|2021-10-08 19:05:00|9408.7|9403.7|9408.2|9403.2|9409.6|9404.6|9407.7|9402.7|37
1633720200000|2021-10-08 19:10:00|9408.4|9403.4|9408.9|9403.9|9409.2|9404.2|9408.2|9403.2|16
1633720500000|2021-10-08 19:15:00|9408.7|9403.7|9409.6|9404.6|9409.7|9404.7|9408.3|9403.3|16
1633720800000|2021-10-08 19:20:00|9409.7|9404.7|9410.7|9405.7|9410.7|9405.7|9409.7|9404.7|63
1633721100000|2021-10-08 19:25:00|9410.8|9405.8|9410.7|9405.7|9411.7|9406.7|9410.7|9405.7|157
1633721400000|2021-10-08 19:30:00|9411.1|9406.1|9410.7|9405.7|9411.2|9406.2|9410.2|9405.2|167
1633721700000|2021-10-08 19:35:00|9411|9406|9411.7|9406.7|9412.2|9407.2|9411|9406|34
1633722000000|2021-10-08 19:40:00|9412|9407|9412.8|9407.8|9413.2|9408.2|9412|9407|223
1633722300000|2021-10-08 19:45:00|9412.9|9407.9|9413.2|9408.2|9413.8|9408.8|9412.7|9407.7|22
1633722600000|2021-10-08 19:50:00|9413.4|9408.4|9414.7|9409.7|9414.7|9409.7|9412.8|9407.8|28
1633722900000|2021-10-08 19:55:00|9414.5|9409.5|9411.7|9406.7|9414.5|9409.5|9411|9406|23
1633723200000|2021-10-08 20:00:00|9411.9|9406.9|9412.9|9407.9|9413.2|9408.2|9411.9|9406.9|27
1633723500000|2021-10-08 20:05:00|9412.7|9407.7|9412.2|9407.2|9413.2|9408.2|9411.7|9406.7|11
1633723800000|2021-10-08 20:10:00|9411.9|9406.9|9412.7|9407.7|9412.7|9407.7|9411.7|9406.7|115
1633724100000|2021-10-08 20:15:00|9412.6|9407.6|9412.4|9407.4|9412.7|9407.7|9412.2|9407.2|49
1633724400000|2021-10-08 20:20:00|9412.5|9407.5|9412.2|9407.2|9412.6|9407.6|9411.7|9406.7|1
1633724700000|2021-10-08 20:25:00|9412.4|9407.4|9410.7|9405.7|9412.4|9407.4|9410.7|9405.7|8
1633725000000|2021-10-08 20:30:00|9411.5|9406.5|9412.6|9407.6|9413.2|9408.2|9411.4|9406.4|20
1633725300000|2021-10-08 20:35:00|9412.7|9407.7|9413.6|9408.6|9413.6|9408.6|9412.7|9407.7|2
1633725600000|2021-10-08 20:40:00|9413.7|9408.7|9412.7|9407.7|9413.7|9408.7|9412.7|9407.7|28
1633725900000|2021-10-08 20:45:00|9412.9|9407.9|9413.1|9408.1|9413.5|9408.5|9412.2|9407.2|36
1633726200000|2021-10-08 20:50:00|9413.2|9408.2|9411.4|9406.4|9413.4|9408.4|9411.2|9406.2|29
1633726500000|2021-10-08 20:55:00|9411.3|9406.3|9413.4|9406.4|9413.4|9407.7|9410.9|9405.9|44
1633910400000|2021-10-11 00:00:00|9417.9|9412.9|9413.4|9408.4|9418.2|9413.2|9413.1|9408.1|57
1633910700000|2021-10-11 00:05:00|9413.3|9408.3|9412.1|9407.1|9413.4|9408.4|9411.2|9406.2|19
1633911000000|2021-10-11 00:10:00|9412|9407|9410.1|9405.1|9413.3|9408.3|9410.1|9405.1|12
1633911300000|2021-10-11 00:15:00|9410.3|9405.3|9408.8|9403.8|9410.6|9405.6|9408.1|9403.1|669
1633911600000|2021-10-11 00:20:00|9409|9404|9407.5|9402.5|9409|9404|9407.3|9402.3|54
1633911900000|2021-10-11 00:25:00|9407.7|9402.7|9407.8|9402.8|9408.2|9403.2|9406.9|9401.9|33
1633912200000|2021-10-11 00:30:00|9407.7|9402.7|9406.3|9401.3|9407.8|9402.8|9406.1|9401.1|147
1633912500000|2021-10-11 00:35:00|9406.7|9401.7|9407.1|9402.1|9407.3|9402.3|9406.3|9401.3|60
1633912800000|2021-10-11 00:40:00|9407.3|9402.3|9407.5|9402.5|9407.9|9402.9|9406.5|9401.5|7
1633913100000|2021-10-11 00:45:00|9407.7|9402.7|9407|9402|9407.7|9402.7|9406.5|9401.5|14
1633913400000|2021-10-11 00:50:00|9407.2|9402.2|9408.3|9403.3|9409.2|9404.2|9406.8|9401.8|84
1633913700000|2021-10-11 00:55:00|9408.1|9403.1|9409.2|9404.2|9409.6|9404.6|9408.1|9403.1|32
1633914000000|2021-10-11 01:00:00|9409|9404|9409.2|9404.2|9410.7|9405.7|9409|9404|31
1633914300000|2021-10-11 01:05:00|9409.4|9404.4|9408.2|9403.2|9409.7|9404.7|9408.1|9403.1|4
1633914600000|2021-10-11 01:10:00|9408.4|9403.4|9408.7|9403.7|9409.1|9404.1|9408.2|9403.2|5
1633914900000|2021-10-11 01:15:00|9408.9|9403.9|9408.7|9403.7|9409.5|9404.5|9408.4|9403.4|9
1633915200000|2021-10-11 01:20:00|9408.5|9403.5|9407.3|9402.3|9408.5|9403.5|9406.5|9401.5|11
1633915500000|2021-10-11 01:25:00|9407.1|9402.1|9409.1|9404.1|9409.1|9404.1|9407|9402|13
1633915800000|2021-10-11 01:30:00|9409|9404|9408.1|9403.1|9409.6|9404.6|9407|9402|44
1633916100000|2021-10-11 01:35:00|9408|9403|9405.2|9400.2|9408|9403|9404.7|9399.7|269
1633916400000|2021-10-11 01:40:00|9405|9400|9406.7|9401.7|9407.1|9402.1|9404.5|9399.5|104
1633916700000|2021-10-11 01:45:00|9406.6|9401.6|9408.9|9403.9|9409.1|9404.1|9406.1|9401.1|22
1633917000000|2021-10-11 01:50:00|9409|9404|9410|9405|9410.1|9405.1|9408.2|9403.2|188
1633917300000|2021-10-11 01:55:00|9410.1|9405.1|9409.7|9404.7|9410.2|9405.2|9409.5|9404.5|61
1633917600000|2021-10-11 02:00:00|9409.5|9404.5|9410.7|9405.7|9411.6|9406.6|9409.2|9404.2|101
1633917900000|2021-10-11 02:05:00|9410.9|9405.9|9410.6|9405.6|9411.1|9406.1|9410.6|9405.6|11
1633918200000|2021-10-11 02:10:00|9410.4|9405.4|9409.2|9404.2|9410.4|9405.4|9409.2|9404.2|60
1633918500000|2021-10-11 02:15:00|9409.4|9404.4|9409.7|9404.7|9410.1|9405.1|9409.1|9404.1|44
1633918800000|2021-10-11 02:20:00|9409.9|9404.9|9411.3|9406.3|9411.6|9406.6|9409.7|9404.7|18
1633919100000|2021-10-11 02:25:00|9411.6|9406.6|9412.9|9407.9|9413.2|9408.2|9411.6|9406.6|54
1633919400000|2021-10-11 02:30:00|9412.7|9407.7|9412.1|9407.1|9413.1|9408.1|9411.7|9406.7|7
1633919700000|2021-10-11 02:35:00|9411.9|9406.9|9413.2|9408.2|9413.6|9408.6|9411.9|9406.9|9
1633920000000|2021-10-11 02:40:00|9413.3|9408.3|9412.7|9407.7|9413.6|9408.6|9412.2|9407.2|9
1633920300000|2021-10-11 02:45:00|9412.6|9407.6|9413.1|9408.1|9413.1|9408.1|9412.1|9407.1|2
1633920600000|2021-10-11 02:50:00|9412.9|9407.9|9414.2|9409.2|9414.2|9409.2|9412.6|9407.6|3
1633920900000|2021-10-11 02:55:00|9414.1|9409.1|9414.2|9409.2|9414.6|9409.6|9413.7|9408.7|7
1633921200000|2021-10-11 03:00:00|9414.4|9409.4|9414.9|9409.9|9415.6|9410.6|9414.2|9409.2|16
1633921500000|2021-10-11 03:05:00|9414.7|9409.7|9414.7|9409.7|9415.6|9410.6|9414.4|9409.4|12
1633921800000|2021-10-11 03:10:00|9414.6|9409.6|9416.2|9411.2|9416.7|9411.7|9414.2|9409.2|12
1633922100000|2021-10-11 03:15:00|9416.4|9411.4|9415.2|9410.2|9416.6|9411.6|9415.2|9410.2|10
1633922400000|2021-10-11 03:20:00|9415.1|9410.1|9415.1|9410.1|9415.6|9410.6|9414.6|9409.6|7
1633922700000|2021-10-11 03:25:00|9415.2|9410.2|9415.7|9410.7|9416.4|9411.4|9415.2|9410.2|12
1633923000000|2021-10-11 03:30:00|9415.4|9410.4|9415.6|9410.6|9416.2|9411.2|9415.1|9410.1|9
1633923300000|2021-10-11 03:35:00|9415.5|9410.5|9416.6|9411.6|9416.6|9411.6|9414.5|9409.5|8
1633923600000|2021-10-11 03:40:00|9416.4|9411.4|9417.1|9412.1|9417.1|9412.1|9416.1|9411.1|22
1633923900000|2021-10-11 03:45:00|9416.9|9411.9|9416.9|9411.9|9418.1|9413.1|9416.9|9411.9|28
1633924200000|2021-10-11 03:50:00|9417.1|9412.1|9416.5|9411.5|9417.1|9412.1|9416.1|9411.1|21
1633924500000|2021-10-11 03:55:00|9416.2|9411.2|9415.6|9410.6|9416.6|9411.6|9415.5|9410.5|3
1633924800000|2021-10-11 04:00:00|9415.9|9410.9|9415.7|9410.7|9417.1|9412.1|9415.4|9410.4|15
1633925100000|2021-10-11 04:05:00|9415.6|9410.6|9416.6|9411.6|9416.6|9411.6|9415.2|9410.2|14
1633925400000|2021-10-11 04:10:00|9416.4|9411.4|9416.4|9411.4|9416.6|9411.6|9415.7|9410.7|6
1633925700000|2021-10-11 04:15:00|9416.2|9411.2|9416.1|9411.1|9416.4|9411.4|9415.5|9410.5|0
1633926000000|2021-10-11 04:20:00|9416|9411|9415.5|9410.5|9416.1|9411.1|9415.2|9410.2|15
1633926300000|2021-10-11 04:25:00|9415.6|9410.6|9415.5|9410.5|9416.1|9411.1|9415.2|9410.2|18
1633926600000|2021-10-11 04:30:00|9415.6|9410.6|9415.5|9410.5|9415.9|9410.9|9415.1|9410.1|13
1633926900000|2021-10-11 04:35:00|9415.6|9410.6|9415.7|9410.7|9416.2|9411.2|9415.6|9410.6|1
1633927200000|2021-10-11 04:40:00|9415.9|9410.9|9415.9|9410.9|9416.4|9411.4|9415.7|9410.7|3
1633927500000|2021-10-11 04:45:00|9415.7|9410.7|9415.6|9410.6|9416.2|9411.2|9415.2|9410.2|24
1633927800000|2021-10-11 04:50:00|9415.7|9410.7|9415.7|9410.7|9416.1|9411.1|9415.7|9410.7|5
1633928100000|2021-10-11 04:55:00|9415.5|9410.5|9414.7|9409.7|9415.7|9410.7|9414.4|9409.4|5
1633928400000|2021-10-11 05:00:00|9414.5|9409.5|9415.2|9410.2|9415.7|9410.7|9414.2|9409.2|6
1633928700000|2021-10-11 05:05:00|9415.4|9410.4|9414.1|9409.1|9415.5|9410.5|9414|9409|2
1633929000000|2021-10-11 05:10:00|9414.2|9409.2|9413.5|9408.5|9414.4|9409.4|9413.2|9408.2|4
1633929300000|2021-10-11 05:15:00|9413.4|9408.4|9412.7|9407.7|9413.4|9408.4|9412.7|9407.7|7
1633929600000|2021-10-11 05:20:00|9412.9|9407.9|9415|9410|9415|9410|9412.7|9407.7|3
1633929900000|2021-10-11 05:25:00|9414.9|9409.9|9414.9|9409.9|9415.1|9410.1|9414.1|9409.1|6
1633930200000|2021-10-11 05:30:00|9414.7|9409.7|9413.7|9408.7|9415.1|9410.1|9413.7|9408.7|4
1633930500000|2021-10-11 05:35:00|9413.6|9408.6|9414|9409|9414.1|9409.1|9413.2|9408.2|4
1633930800000|2021-10-11 05:40:00|9413.9|9408.9|9413.2|9408.2|9414|9409|9412.7|9407.7|21
1633931100000|2021-10-11 05:45:00|9413.4|9408.4|9413.6|9408.6|9413.7|9408.7|9412.3|9407.3|43
1633931400000|2021-10-11 05:50:00|9413.7|9408.7|9412.6|9407.6|9413.7|9408.7|9412.5|9407.5|4
1633931700000|2021-10-11 05:55:00|9412.5|9407.5|9412.2|9407.2|9413.7|9408.7|9412.2|9407.2|21
1633932000000|2021-10-11 06:00:00|9412.6|9407.6|9408.2|9403.2|9413|9408|9406.2|9401.2|360
1633932300000|2021-10-11 06:05:00|9408|9403|9409.7|9404.7|9410.7|9405.7|9407.5|9402.5|35
1633932600000|2021-10-11 06:10:00|9410|9405|9409.7|9404.7|9411.4|9406.4|9409.4|9404.4|42
1633932900000|2021-10-11 06:15:00|9409.9|9404.9|9408.8|9403.8|9410.7|9405.7|9408|9403|58
1633933200000|2021-10-11 06:20:00|9408.7|9403.7|9409.7|9404.7|9410.5|9405.5|9408.2|9403.2|14
1633933500000|2021-10-11 06:25:00|9409.5|9404.5|9409.2|9404.2|9410.2|9405.2|9408.5|9403.5|45
1633933800000|2021-10-11 06:30:00|9409.4|9404.4|9406.2|9401.2|9410.2|9405.2|9404.7|9399.7|111
1633934100000|2021-10-11 06:35:00|9406.4|9401.4|9405.7|9400.7|9408.1|9403.1|9405.2|9400.2|26
1633934400000|2021-10-11 06:40:00|9405.9|9400.9|9404.2|9399.2|9406.6|9401.6|9404.2|9399.2|16
1633934700000|2021-10-11 06:45:00|9404.4|9399.4|9405.2|9400.2|9406.2|9401.2|9403.7|9398.7|22
1633935000000|2021-10-11 06:50:00|9405.4|9400.4|9404.7|9399.7|9406.2|9401.2|9404.7|9399.7|20
1633935300000|2021-10-11 06:55:00|9404.9|9399.9|9406.4|9401.4|9406.7|9401.7|9404.7|9399.7|20
1633935600000|2021-10-11 07:00:00|9406.6|9401.6|9410.1|9405.1|9411.7|9406.7|9405.7|9400.7|110
1633935900000|2021-10-11 07:05:00|9409.9|9404.9|9408.4|9403.4|9410.2|9405.2|9406.7|9401.7|99
1633936200000|2021-10-11 07:10:00|9408.3|9403.3|9409.6|9404.6|9411.2|9406.2|9406.8|9401.8|34
1633936500000|2021-10-11 07:15:00|9409.4|9404.4|9409.9|9404.9|9410.9|9405.9|9408.8|9403.8|35
1633936800000|2021-10-11 07:20:00|9409.8|9404.8|9411.4|9406.4|9412.1|9407.1|9409.2|9404.2|81
1633937100000|2021-10-11 07:25:00|9411.6|9406.6|9412.2|9407.2|9414.1|9409.1|9411.3|9406.3|34
1633937400000|2021-10-11 07:30:00|9412.1|9407.1|9411.4|9406.4|9413.7|9408.7|9410.4|9405.4|23
1633937700000|2021-10-11 07:35:00|9411.3|9406.3|9411.6|9406.6|9412.2|9407.2|9410.2|9405.2|21
1633938000000|2021-10-11 07:40:00|9411.7|9406.7|9413.7|9408.7|9414.7|9409.7|9411.2|9406.2|38
1633938300000|2021-10-11 07:45:00|9413.9|9408.9|9414.6|9409.6|9415.2|9410.2|9413.2|9408.2|51
1633938600000|2021-10-11 07:50:00|9414.4|9409.4|9412.3|9407.3|9414.7|9409.7|9411.7|9406.7|33
1633938900000|2021-10-11 07:55:00|9412.2|9407.2|9413.3|9408.3|9414.7|9409.7|9412.2|9407.2|84
1633939200000|2021-10-11 08:00:00|9413.2|9408.2|9413.7|9408.7|9414.4|9409.4|9412.7|9407.7|44
1633939500000|2021-10-11 08:05:00|9413.5|9408.5|9413.7|9408.7|9414.4|9409.4|9412.7|9407.7|23
1633939800000|2021-10-11 08:10:00|9413.4|9408.4|9414.8|9409.8|9415.2|9410.2|9413.2|9408.2|26
1633940100000|2021-10-11 08:15:00|9414.7|9409.7|9415.2|9410.2|9416.7|9411.7|9414.7|9409.7|33
1633940400000|2021-10-11 08:20:00|9415.3|9410.3|9421.1|9416.1|9421.1|9416.1|9415.2|9410.2|141
1633940700000|2021-10-11 08:25:00|9421.4|9416.4|9421.1|9416.1|9422.6|9417.6|9420.1|9415.1|232
1633941000000|2021-10-11 08:30:00|9421.2|9416.2|9418.9|9413.9|9421.5|9416.5|9417.6|9412.6|52
1633941300000|2021-10-11 08:35:00|9418.7|9413.7|9416.9|9411.9|9420.3|9415.3|9416.4|9411.4|58
1633941600000|2021-10-11 08:40:00|9417|9412|9415.5|9410.5|9417.5|9412.5|9414.8|9409.8|109
1633941900000|2021-10-11 08:45:00|9415.4|9410.4|9417.6|9412.6|9418|9413|9414.8|9409.8|20
1633942200000|2021-10-11 08:50:00|9417.8|9412.8|9416.5|9411.5|9419|9414|9415.6|9410.6|13
1633942500000|2021-10-11 08:55:00|9416.7|9411.7|9417.1|9412.1|9418.1|9413.1|9416.1|9411.1|68
1633942800000|2021-10-11 09:00:00|9417.3|9412.3|9420.1|9415.1|9420.6|9415.6|9416.1|9411.1|42
1633943100000|2021-10-11 09:05:00|9419.9|9414.9|9423.1|9418.1|9423.6|9418.6|9419.4|9414.4|47
1633943400000|2021-10-11 09:10:00|9423.2|9418.2|9425.6|9420.6|9425.8|9420.8|9422.6|9417.6|86
1633943700000|2021-10-11 09:15:00|9425.8|9420.8|9427.3|9422.3|9428.5|9423.5|9425.1|9420.1|56
1633944000000|2021-10-11 09:20:00|9427.1|9422.1|9427.4|9422.4|9428|9423|9426.5|9421.5|24
1633944300000|2021-10-11 09:25:00|9427.3|9422.3|9428.1|9423.1|9428.5|9423.5|9426.5|9421.5|31
1633944600000|2021-10-11 09:30:00|9428.3|9423.3|9427|9422|9429|9424|9426.6|9421.6|33
1633944900000|2021-10-11 09:35:00|9426.9|9421.9|9429|9424|9429.6|9424.6|9426.8|9421.8|36
1633945200000|2021-10-11 09:40:00|9429.1|9424.1|9430.6|9425.6|9430.6|9425.6|9429.1|9424.1|29
1633945500000|2021-10-11 09:45:00|9430.4|9425.4|9430|9425|9431.5|9426.5|9429.7|9424.7|22
1633945800000|2021-10-11 09:50:00|9430.1|9425.1|9429.8|9424.8|9430.8|9425.8|9429.1|9424.1|40
1633946100000|2021-10-11 09:55:00|9429.6|9424.6|9428.5|9423.5|9431.1|9426.1|9428.1|9423.1|52
1633946400000|2021-10-11 10:00:00|9428.4|9423.4|9427.4|9422.4|9430|9425|9427.2|9422.2|45
1633946700000|2021-10-11 10:05:00|9427.2|9422.2|9426.1|9421.1|9428|9423|9426.1|9421.1|31
1633947000000|2021-10-11 10:10:00|9426.4|9421.4|9426.1|9421.1|9426.6|9421.6|9425.6|9420.6|155
1633947300000|2021-10-11 10:15:00|9426|9421|9424.8|9419.8|9426.1|9421.1|9424.5|9419.5|72
1633947600000|2021-10-11 10:20:00|9424.7|9419.7|9424|9419|9425|9420|9423.8|9418.8|22
1633947900000|2021-10-11 10:25:00|9424.3|9419.3|9424.8|9419.8|9425|9420|9423.5|9418.5|91
1633948200000|2021-10-11 10:30:00|9424.6|9419.6|9426.1|9421.1|9426.5|9421.5|9424.5|9419.5|49
1633948500000|2021-10-11 10:35:00|9426|9421|9425.1|9420.1|9427.5|9422.5|9425.1|9420.1|25
1633948800000|2021-10-11 10:40:00|9425|9420|9424.4|9419.4|9425.5|9420.5|9423.6|9418.6|43
1633949100000|2021-10-11 10:45:00|9424.3|9419.3|9423|9418|9425|9420|9422.8|9417.8|78
1633949400000|2021-10-11 10:50:00|9422.9|9417.9|9421.5|9416.5|9423|9418|9421|9416|33
1633949700000|2021-10-11 10:55:00|9421.6|9416.6|9421.6|9416.6|9422.3|9417.3|9421.1|9416.1|37
1633950000000|2021-10-11 11:00:00|9421.8|9416.8|9422.1|9417.1|9424.5|9419.5|9421.6|9416.6|109
1633950300000|2021-10-11 11:05:00|9421.9|9416.9|9421.1|9416.1|9422.5|9417.5|9420.6|9415.6|49
1633950600000|2021-10-11 11:10:00|9420.8|9415.8|9421.1|9416.1|9421.5|9416.5|9420.5|9415.5|75
1633950900000|2021-10-11 11:15:00|9421.3|9416.3|9420.6|9415.6|9421.6|9416.6|9420.1|9415.1|22
1633951200000|2021-10-11 11:20:00|9420.5|9415.5|9420.6|9415.6|9422.1|9417.1|9419.8|9414.8|26
1633951500000|2021-10-11 11:25:00|9420.4|9415.4|9418.7|9413.7|9420.4|9415.4|9418.1|9413.1|251
1633951800000|2021-10-11 11:30:00|9418.6|9413.6|9418.6|9413.6|9419.1|9414.1|9417.6|9412.6|37
1633952100000|2021-10-11 11:35:00|9419|9414|9419.6|9414.6|9420.1|9415.1|9418.1|9413.1|18
1633952400000|2021-10-11 11:40:00|9419.4|9414.4|9418.6|9413.6|9419.6|9414.6|9418.1|9413.1|13
1633952700000|2021-10-11 11:45:00|9418.3|9413.3|9417.6|9412.6|9418.6|9413.6|9417.6|9412.6|7
1633953000000|2021-10-11 11:50:00|9418.1|9413.1|9418.9|9413.9|9419.3|9414.3|9417.6|9412.6|14
1633953300000|2021-10-11 11:55:00|9418.7|9413.7|9420|9415|9420.6|9415.6|9417.9|9412.9|20
1633953600000|2021-10-11 12:00:00|9420.1|9415.1|9419.4|9414.4|9420.6|9415.6|9418.9|9413.9|26
1633953900000|2021-10-11 12:05:00|9419.6|9414.6|9417.9|9412.9|9419.8|9414.8|9417.6|9412.6|68
1633954200000|2021-10-11 12:10:00|9418.1|9413.1|9417.6|9412.6|9418.1|9413.1|9417.1|9412.1|30
1633954500000|2021-10-11 12:15:00|9417.3|9412.3|9418.1|9413.1|9418.6|9413.6|9417.1|9412.1|25
1633954800000|2021-10-11 12:20:00|9417.9|9412.9|9418.6|9413.6|9420.1|9415.1|9417.4|9412.4|33
1633955100000|2021-10-11 12:25:00|9418.8|9413.8|9421.2|9416.2|9421.6|9416.6|9418.1|9413.1|32
1633955400000|2021-10-11 12:30:00|9421.1|9416.1|9424.5|9419.5|9425.1|9420.1|9420.9|9415.9|128
1633955700000|2021-10-11 12:35:00|9424.6|9419.6|9424.5|9419.5|9425.5|9420.5|9423.8|9418.8|239
1633956000000|2021-10-11 12:40:00|9424.7|9419.7|9426.8|9421.8|9427.9|9422.9|9424.7|9419.7|54
1633956300000|2021-10-11 12:45:00|9427|9422|9427|9422|9427.9|9422.9|9426.6|9421.6|26
1633956600000|2021-10-11 12:50:00|9426.8|9421.8|9427.4|9422.4|9428.3|9423.3|9426.6|9421.6|19
1633956900000|2021-10-11 12:55:00|9427.3|9422.3|9428.4|9423.4|9429.3|9424.3|9427|9422|26
1633957200000|2021-10-11 13:00:00|9428.2|9423.2|9426.1|9421.1|9428.6|9423.6|9425.6|9420.6|50
1633957500000|2021-10-11 13:05:00|9426.3|9421.3|9425.9|9420.9|9426.9|9421.9|9425.1|9420.1|22
1633957800000|2021-10-11 13:10:00|9426|9421|9424.4|9419.4|9426.1|9421.1|9423.8|9418.8|27
1633958100000|2021-10-11 13:15:00|9424.5|9419.5|9423.5|9418.5|9424.6|9419.6|9422.1|9417.1|49
1633958400000|2021-10-11 13:20:00|9423.6|9418.6|9423.4|9418.4|9425.6|9420.6|9423.4|9418.4|23
1633958700000|2021-10-11 13:25:00|9423.2|9418.2|9420.9|9415.9|9423.5|9418.5|9420.4|9415.4|38
1633959000000|2021-10-11 13:30:00|9420.7|9415.7|9422.1|9417.1|9422.6|9417.6|9419.1|9414.1|85
1633959300000|2021-10-11 13:35:00|9422.3|9417.3|9418.1|9413.1|9423|9418|9418.1|9413.1|68
1633959600000|2021-10-11 13:40:00|9417.9|9412.9|9415.1|9410.1|9418.6|9413.6|9414.8|9409.8|263
1633959900000|2021-10-11 13:45:00|9415.3|9410.3|9415.6|9410.6|9416.1|9411.1|9413.1|9408.1|94
1633960200000|2021-10-11 13:50:00|9415.9|9410.9|9416.5|9411.5|9417.1|9412.1|9415.4|9410.4|191
1633960500000|2021-10-11 13:55:00|9416.6|9411.6|9415.6|9410.6|9416.6|9411.6|9415.1|9410.1|45
1633960800000|2021-10-11 14:00:00|9415.4|9410.4|9414.3|9409.3|9416.6|9411.6|9413.1|9408.1|93
1633961100000|2021-10-11 14:05:00|9414.4|9409.4|9413.4|9408.4|9415.1|9410.1|9413.2|9408.2|80
1633961400000|2021-10-11 14:10:00|9413.6|9408.6|9413.6|9408.6|9414.9|9409.9|9411.4|9406.4|124
1633961700000|2021-10-11 14:15:00|9413.7|9408.7|9415.6|9410.6|9415.6|9410.6|9412.6|9407.6|84
1633962000000|2021-10-11 14:20:00|9415.4|9410.4|9414.2|9409.2|9415.5|9410.5|9413.6|9408.6|48
1633962300000|2021-10-11 14:25:00|9414.1|9409.1|9416|9411|9416.9|9411.9|9414.1|9409.1|110
1633962600000|2021-10-11 14:30:00|9416.1|9411.1|9414.8|9409.8|9416.6|9411.6|9414.6|9409.6|51
1633962900000|2021-10-11 14:35:00|9414.7|9409.7|9416.6|9411.6|9417.1|9412.1|9414.1|9409.1|22
1633963200000|2021-10-11 14:40:00|9416.7|9411.7|9420.1|9415.1|9420.1|9415.1|9416.7|9411.7|51
1633963500000|2021-10-11 14:45:00|9420|9415|9421.4|9416.4|9422.6|9417.6|9419.6|9414.6|95
1633963800000|2021-10-11 14:50:00|9421.2|9416.2|9422.3|9417.3|9423.1|9418.1|9420.1|9415.1|171
1633964100000|2021-10-11 14:55:00|9422.4|9417.4|9423|9418|9423.6|9418.6|9421.6|9416.6|124
1633964400000|2021-10-11 15:00:00|9423.1|9418.1|9422.5|9417.5|9423.9|9418.9|9420.6|9415.6|98
1633964700000|2021-10-11 15:05:00|9422.1|9417.1|9420.4|9415.4|9422.5|9417.5|9420.4|9415.4|60
1633965000000|2021-10-11 15:10:00|9420.5|9415.5|9421.8|9416.8|9421.9|9416.9|9420.3|9415.3|71
1633965300000|2021-10-11 15:15:00|9421.6|9416.6|9422.5|9417.5|9423.5|9418.5|9421.6|9416.6|60
1633965600000|2021-10-11 15:20:00|9422.6|9417.6|9422.1|9417.1|9423|9418|9422|9417|43
1633965900000|2021-10-11 15:25:00|9422.3|9417.3|9422.1|9417.1|9422.6|9417.6|9421.6|9416.6|32
1633966200000|2021-10-11 15:30:00|9422.3|9417.3|9423|9418|9423.1|9418.1|9422|9417|37
1633966500000|2021-10-11 15:35:00|9423.5|9418.5|9422.1|9417.1|9423.5|9418.5|9420.6|9415.6|47
1633966800000|2021-10-11 15:40:00|9422|9417|9421.6|9416.6|9422.3|9417.3|9420.6|9415.6|21
1633967100000|2021-10-11 15:45:00|9421.4|9416.4|9421.9|9416.9|9422.9|9417.9|9421.1|9416.1|30
1633967400000|2021-10-11 15:50:00|9422|9417|9423.5|9418.5|9424|9419|9422|9417|33
1633967700000|2021-10-11 15:55:00|9423.6|9418.6|9424|9419|9425.4|9420.4|9423.5|9418.5|173
1633968000000|2021-10-11 16:00:00|9423.8|9418.8|9426.6|9421.6|9427|9422|9423.8|9418.8|74
1633968300000|2021-10-11 16:05:00|9426.9|9421.9|9426|9421|9427.5|9422.5|9426|9421|94
1633968600000|2021-10-11 16:10:00|9426.2|9421.2|9427.4|9422.4|9428|9423|9426|9421|150
1633968900000|2021-10-11 16:15:00|9427.5|9422.5|9428|9423|9428.2|9423.2|9427.5|9422.5|114
1633969200000|2021-10-11 16:20:00|9428.4|9423.4|9427.5|9422.5|9428.5|9423.5|9427|9422|82
1633969500000|2021-10-11 16:25:00|9427.7|9422.7|9427.5|9422.5|9428|9423|9427.5|9422.5|15
1633969800000|2021-10-11 16:30:00|9427.9|9422.9|9427.5|9422.5|9428|9423|9427|9422|47
1633970100000|2021-10-11 16:35:00|9427.2|9422.2|9427.7|9422.7|9428.2|9423.2|9427.2|9422.2|19
1633970400000|2021-10-11 16:40:00|9427.9|9422.9|9429.5|9424.5|9429.7|9424.7|9427.9|9422.9|53
1633970700000|2021-10-11 16:45:00|9429.7|9424.7|9430.4|9425.4|9430.4|9425.4|9429.1|9424.1|219
1633971000000|2021-10-11 16:50:00|9430.5|9425.5|9430.9|9425.9|9431.5|9426.5|9430.2|9425.2|174
1633971300000|2021-10-11 16:55:00|9430.6|9425.6|9431|9426|9431.7|9426.7|9430|9425|112
1633971600000|2021-10-11 17:00:00|9430.9|9425.9|9431.8|9426.8|9432.9|9427.9|9430.6|9425.6|48
1633971900000|2021-10-11 17:05:00|9431.9|9426.9|9431.3|9426.3|9432.5|9427.5|9431.3|9426.3|33
1633972200000|2021-10-11 17:10:00|9431.4|9426.4|9432.5|9427.5|9432.5|9427.5|9430.8|9425.8|34
1633972500000|2021-10-11 17:15:00|9432.7|9427.7|9432|9427|9432.7|9427.7|9431.5|9426.5|82
1633972800000|2021-10-11 17:20:00|9431.8|9426.8|9432.5|9427.5|9433.5|9428.5|9431.8|9426.8|52
1633973100000|2021-10-11 17:25:00|9432.7|9427.7|9433.3|9428.3|9433.5|9428.5|9432.5|9427.5|46
1633973400000|2021-10-11 17:30:00|9433.4|9428.4|9433.5|9428.5|9433.5|9428.5|9433|9428|21
1633973700000|2021-10-11 17:35:00|9433.3|9428.3|9433|9428|9433.5|9428.5|9432.5|9427.5|4
1633974000000|2021-10-11 17:40:00|9433.2|9428.2|9432.5|9427.5|9433.4|9428.4|9432.5|9427.5|42
1633974300000|2021-10-11 17:45:00|9432.7|9427.7|9433.9|9428.9|9434|9429|9432.5|9427.5|40
1633974600000|2021-10-11 17:50:00|9433.7|9428.7|9434.5|9429.5|9434.9|9429.9|9433.7|9428.7|127
1633974900000|2021-10-11 17:55:00|9434.9|9429.9|9434.5|9429.5|9435|9430|9434.5|9429.5|33
1633975200000|2021-10-11 18:00:00|9434.7|9429.7|9434.7|9429.7|9435|9430|9434|9429|30
1633975500000|2021-10-11 18:05:00|9434.9|9429.9|9435|9430|9435.4|9430.4|9434.5|9429.5|48
1633975800000|2021-10-11 18:10:00|9435.2|9430.2|9434.5|9429.5|9435.2|9430.2|9434.5|9429.5|17
1633976100000|2021-10-11 18:15:00|9434.6|9429.6|9435|9430|9435|9430|9434.5|9429.5|39
1633976400000|2021-10-11 18:20:00|9435.2|9430.2|9435.9|9430.9|9436.2|9431.2|9435|9430|69
1633976700000|2021-10-11 18:25:00|9435.6|9430.6|9435|9430|9435.9|9430.9|9434.5|9429.5|118
1633977000000|2021-10-11 18:30:00|9435.2|9430.2|9434.6|9429.6|9435.4|9430.4|9434|9429|150
1633977300000|2021-10-11 18:35:00|9434.8|9429.8|9435|9430|9435.2|9430.2|9434.5|9429.5|15
1633977600000|2021-10-11 18:40:00|9435.2|9430.2|9434.2|9429.2|9435.4|9430.4|9434|9429|33
1633977900000|2021-10-11 18:45:00|9434.4|9429.4|9434|9429|9434.5|9429.5|9434|9429|7
1633978200000|2021-10-11 18:50:00|9434.1|9429.1|9434.5|9429.5|9435|9430|9434.1|9429.1|60
1633978500000|2021-10-11 18:55:00|9434.8|9429.8|9433.9|9428.9|9435|9430|9432.6|9427.6|361
1633978800000|2021-10-11 19:00:00|9434|9429|9433.6|9428.6|9434|9429|9433.1|9428.1|64
1633979100000|2021-10-11 19:05:00|9433.8|9428.8|9435|9430|9435|9430|9433.8|9428.8|57
1633979400000|2021-10-11 19:10:00|9434.8|9429.8|9434.1|9429.1|9435|9430|9434.1|9429.1|8
1633979700000|2021-10-11 19:15:00|9434.3|9429.3|9434.8|9429.8|9435|9430|9434.1|9429.1|7
1633980000000|2021-10-11 19:20:00|9434.9|9429.9|9435|9430|9435.4|9430.4|9434.6|9429.6|13
1633980300000|2021-10-11 19:25:00|9434.8|9429.8|9435|9430|9435.4|9430.4|9434.6|9429.6|32
1633980600000|2021-10-11 19:30:00|9435.2|9430.2|9435.4|9430.4|9435.4|9430.4|9434.8|9429.8|44
1633980900000|2021-10-11 19:35:00|9435.3|9430.3|9434.6|9429.6|9435.4|9430.4|9434.6|9429.6|50
1633981200000|2021-10-11 19:40:00|9434.8|9429.8|9435.4|9430.4|9436|9431|9434.6|9429.6|33
1633981500000|2021-10-11 19:45:00|9435.6|9430.6|9435.4|9430.4|9435.9|9430.9|9435|9430|9
1633981800000|2021-10-11 19:50:00|9435.6|9430.6|9436.6|9431.6|9436.8|9431.8|9435.4|9430.4|37
1633982100000|2021-10-11 19:55:00|9436.8|9431.8|9441.3|9436.3|9441.3|9436.3|9436.6|9431.6|125
1633982400000|2021-10-11 20:00:00|9441.1|9436.1|9441.2|9436.2|9441.7|9436.7|9440.2|9435.2|47
1633982700000|2021-10-11 20:05:00|9441.3|9436.3|9441.3|9436.3|9441.3|9436.3|9440.9|9435.9|11
1633983000000|2021-10-11 20:10:00|9440.9|9435.9|9440.9|9435.9|9441.3|9436.3|9440.4|9435.4|34
1633983300000|2021-10-11 20:15:00|9441|9436|9441.3|9436.3|9441.7|9436.7|9440.9|9435.9|25
1633983600000|2021-10-11 20:20:00|9441.1|9436.1|9440.4|9435.4|9441.1|9436.1|9440.4|9435.4|5
1633983900000|2021-10-11 20:25:00|9440.3|9435.3|9439|9434|9440.4|9435.4|9439|9434|19
1633984200000|2021-10-11 20:30:00|9439.3|9434.3|9439.5|9434.5|9439.7|9434.7|9439.3|9434.3|19
1633984500000|2021-10-11 20:35:00|9439.3|9434.3|9438.5|9433.5|9439.3|9434.3|9438|9433|17
1633984800000|2021-10-11 20:40:00|9438.3|9433.3|9438.3|9433.3|9438.5|9433.5|9438|9433|6
1633985100000|2021-10-11 20:45:00|9438.5|9433.5|9438.5|9433.5|9438.5|9433.5|9438.1|9433.1|6
1633985400000|2021-10-11 20:50:00|9438.3|9433.3|9438.3|9433.3|9439|9434|9438.3|9433.3|15
1633985700000|2021-10-11 20:55:00|9438.1|9433.1|9440.7|9435.7|9440.7|9435.7|9438|9433|100
1633996800000|2021-10-12 00:00:00|9438.9|9433.9|9440.8|9435.8|9442.2|9437.2|9438.5|9433.5|50
1633997100000|2021-10-12 00:05:00|9440.9|9435.9|9440.9|9435.9|9441|9436|9439.1|9434.1|8
1633997400000|2021-10-12 00:10:00|9440.8|9435.8|9441.2|9436.2|9441.5|9436.5|9440|9435|6
1633997700000|2021-10-12 00:15:00|9441.1|9436.1|9442.1|9437.1|9443|9438|9441.1|9436.1|27
1633998000000|2021-10-12 00:20:00|9441.9|9436.9|9444|9439|9444|9439|9441.6|9436.6|19
1633998300000|2021-10-12 00:25:00|9443.8|9438.8|9443.9|9438.9|9444.1|9439.1|9443.1|9438.1|35
1633998600000|2021-10-12 00:30:00|9444.3|9439.3|9443.7|9438.7|9444.3|9439.3|9443.1|9438.1|56
1633998900000|2021-10-12 00:35:00|9443.5|9438.5|9443.5|9438.5|9445.1|9440.1|9443.2|9438.2|46
1633999200000|2021-10-12 00:40:00|9443.1|9438.1|9442.6|9437.6|9443.5|9438.5|9441.2|9436.2|65
1633999500000|2021-10-12 00:45:00|9442.7|9437.7|9443.6|9438.6|9444.2|9439.2|9442.6|9437.6|34
1633999800000|2021-10-12 00:50:00|9443.4|9438.4|9442.6|9437.6|9445.1|9440.1|9442.4|9437.4|45
1634000100000|2021-10-12 00:55:00|9442.4|9437.4|9443.6|9438.6|9443.6|9438.6|9441.1|9436.1|24
1634000400000|2021-10-12 01:00:00|9443.7|9438.7|9443.2|9438.2|9444.1|9439.1|9442.2|9437.2|13
1634000700000|2021-10-12 01:05:00|9443.1|9438.1|9442.5|9437.5|9444.1|9439.1|9442.3|9437.3|12
1634001000000|2021-10-12 01:10:00|9442.6|9437.6|9440.8|9435.8|9442.6|9437.6|9440.6|9435.6|25
1634001300000|2021-10-12 01:15:00|9440.7|9435.7|9440.8|9435.8|9441.7|9436.7|9440.1|9435.1|35
1634001600000|2021-10-12 01:20:00|9440.7|9435.7|9440.7|9435.7|9441.1|9436.1|9440.2|9435.2|12
1634001900000|2021-10-12 01:25:00|9440.5|9435.5|9442.5|9437.5|9442.6|9437.6|9440.2|9435.2|7
1634002200000|2021-10-12 01:30:00|9442.6|9437.6|9441.2|9436.2|9444|9439|9441.1|9436.1|21
1634002500000|2021-10-12 01:35:00|9441.1|9436.1|9440.1|9435.1|9442.1|9437.1|9439.6|9434.6|18
1634002800000|2021-10-12 01:40:00|9439.8|9434.8|9440.1|9435.1|9440.8|9435.8|9439.7|9434.7|17
1634003100000|2021-10-12 01:45:00|9440.3|9435.3|9440.1|9435.1|9441.1|9436.1|9439.7|9434.7|21
1634003400000|2021-10-12 01:50:00|9440.3|9435.3|9441.7|9436.7|9441.8|9436.8|9440.1|9435.1|7
1634003700000|2021-10-12 01:55:00|9441.8|9436.8|9441.2|9436.2|9442.1|9437.1|9440.6|9435.6|4
1634004000000|2021-10-12 02:00:00|9441.1|9436.1|9441.6|9436.6|9442.1|9437.1|9441.1|9436.1|87
1634004300000|2021-10-12 02:05:00|9441.3|9436.3|9440.1|9435.1|9441.6|9436.6|9440.1|9435.1|53
1634004600000|2021-10-12 02:10:00|9439.9|9434.9|9439.6|9434.6|9440.6|9435.6|9439.1|9434.1|30
1634004900000|2021-10-12 02:15:00|9439.4|9434.4|9438.6|9433.6|9439.6|9434.6|9438.1|9433.1|17
1634005200000|2021-10-12 02:20:00|9438.3|9433.3|9437.6|9432.6|9439|9434|9437.6|9432.6|18
1634005500000|2021-10-12 02:25:00|9437.4|9432.4|9437.1|9432.1|9438.1|9433.1|9437.1|9432.1|15
1634005800000|2021-10-12 02:30:00|9436.8|9431.8|9437.6|9432.6|9437.6|9432.6|9436.1|9431.1|48
1634006100000|2021-10-12 02:35:00|9437.4|9432.4|9436.8|9431.8|9437.4|9432.4|9436.1|9431.1|55
1634006400000|2021-10-12 02:40:00|9437|9432|9436.6|9431.6|9437.6|9432.6|9436.1|9431.1|129
1634006700000|2021-10-12 02:45:00|9436.4|9431.4|9435.6|9430.6|9436.8|9431.8|9435.3|9430.3|26
1634007000000|2021-10-12 02:50:00|9435.4|9430.4|9435.1|9430.1|9436.1|9431.1|9435.1|9430.1|227
1634007300000|2021-10-12 02:55:00|9434.9|9429.9|9435.6|9430.6|9436.6|9431.6|9434.7|9429.7|11
1634007600000|2021-10-12 03:00:00|9435.4|9430.4|9433.8|9428.8|9435.6|9430.6|9433.7|9428.7|43
1634007900000|2021-10-12 03:05:00|9433.7|9428.7|9433.8|9428.8|9433.8|9428.8|9433.1|9428.1|30
1634008200000|2021-10-12 03:10:00|9433.6|9428.6|9434.6|9429.6|9434.6|9429.6|9433.4|9428.4|16
1634008500000|2021-10-12 03:15:00|9434.8|9429.8|9434.6|9429.6|9435.1|9430.1|9434.1|9429.1|13
1634008800000|2021-10-12 03:20:00|9434.4|9429.4|9434.4|9429.4|9434.6|9429.6|9434.1|9429.1|3
1634009100000|2021-10-12 03:25:00|9434.3|9429.3|9435.2|9430.2|9435.6|9430.6|9434.2|9429.2|6
1634009400000|2021-10-12 03:30:00|9435.1|9430.1|9434.8|9429.8|9435.6|9430.6|9434.6|9429.6|12
1634009700000|2021-10-12 03:35:00|9434.7|9429.7|9434.8|9429.8|9435.1|9430.1|9434.1|9429.1|3
1634010000000|2021-10-12 03:40:00|9435|9430|9434.6|9429.6|9435.1|9430.1|9434.6|9429.6|3
1634010300000|2021-10-12 03:45:00|9434.4|9429.4|9433.6|9428.6|9434.8|9429.8|9433.6|9428.6|16
1634010600000|2021-10-12 03:50:00|9433.8|9428.8|9434.6|9429.6|9434.6|9429.6|9433.6|9428.6|12
1634010900000|2021-10-12 03:55:00|9434.7|9429.7|9435.1|9430.1|9435.3|9430.3|9434.1|9429.1|3
1634011200000|2021-10-12 04:00:00|9434.9|9429.9|9434.6|9429.6|9435.1|9430.1|9434.6|9429.6|20
1634011500000|2021-10-12 04:05:00|9434.7|9429.7|9435.1|9430.1|9435.6|9430.6|9434.7|9429.7|11
1634011800000|2021-10-12 04:10:00|9434.9|9429.9|9435.6|9430.6|9435.6|9430.6|9434.6|9429.6|5
1634012100000|2021-10-12 04:15:00|9435.7|9430.7|9435.8|9430.8|9436.1|9431.1|9435.6|9430.6|5
1634012400000|2021-10-12 04:20:00|9435.7|9430.7|9435.1|9430.1|9435.8|9430.8|9434.9|9429.9|7
1634012700000|2021-10-12 04:25:00|9435.3|9430.3|9435.6|9430.6|9435.6|9430.6|9435.1|9430.1|7
1634013000000|2021-10-12 04:30:00|9435.4|9430.4|9435.6|9430.6|9436.1|9431.1|9435.1|9430.1|34
1634013300000|2021-10-12 04:35:00|9435.7|9430.7|9436.1|9431.1|9436.3|9431.3|9435.6|9430.6|20
1634013600000|2021-10-12 04:40:00|9436.4|9431.4|9436.6|9431.6|9436.6|9431.6|9436.1|9431.1|6
1634013900000|2021-10-12 04:45:00|9436.5|9431.5|9436.1|9431.1|9436.6|9431.6|9436.1|9431.1|13
1634014200000|2021-10-12 04:50:00|9436.3|9431.3|9436.6|9431.6|9436.6|9431.6|9436.1|9431.1|15
1634014500000|2021-10-12 04:55:00|9436.8|9431.8|9436.8|9431.8|9437.3|9432.3|9436.6|9431.6|18
1634014800000|2021-10-12 05:00:00|9436.6|9431.6|9433.1|9428.1|9436.8|9431.8|9433.1|9428.1|11
1634015100000|2021-10-12 05:05:00|9433.2|9428.2|9432.1|9427.1|9433.6|9428.6|9432.1|9427.1|31
1634015400000|2021-10-12 05:10:00|9432.3|9427.3|9431.6|9426.6|9432.6|9427.6|9431.3|9426.3|36
1634015700000|2021-10-12 05:15:00|9431.4|9426.4|9432.1|9427.1|9432.1|9427.1|9431.1|9426.1|16
1634016000000|2021-10-12 05:20:00|9431.9|9426.9|9432|9427|9432.1|9427.1|9431.6|9426.6|10
1634016300000|2021-10-12 05:25:00|9432.1|9427.1|9432.1|9427.1|9432.1|9427.1|9431.6|9426.6|12
1634016600000|2021-10-12 05:30:00|9431.9|9426.9|9432.6|9427.6|9433.1|9428.1|9431.1|9426.1|43
1634016900000|2021-10-12 05:35:00|9432.7|9427.7|9431.6|9426.6|9433.1|9428.1|9431.3|9426.3|20
1634017200000|2021-10-12 05:40:00|9431.3|9426.3|9431.1|9426.1|9432.6|9427.6|9431.1|9426.1|10
1634017500000|2021-10-12 05:45:00|9431.2|9426.2|9431.6|9426.6|9431.8|9426.8|9430.6|9425.6|14
1634017800000|2021-10-12 05:50:00|9431.4|9426.4|9430.7|9425.7|9431.6|9426.6|9430.1|9425.1|11
1634018100000|2021-10-12 05:55:00|9430.8|9425.8|9432.3|9427.3|9433.1|9428.1|9430.8|9425.8|7
1634018400000|2021-10-12 06:00:00|9433|9428|9432.1|9427.1|9433.1|9428.1|9430.6|9425.6|230
1634018700000|2021-10-12 06:05:00|9431.9|9426.9|9432.8|9427.8|9432.8|9427.8|9430.3|9425.3|19
1634019000000|2021-10-12 06:10:00|9432.6|9427.6|9431.3|9426.3|9433.3|9428.3|9430.6|9425.6|9
1634019300000|2021-10-12 06:15:00|9431.1|9426.1|9430.1|9425.1|9433.1|9428.1|9430.1|9425.1|24
1634019600000|2021-10-12 06:20:00|9430.3|9425.3|9430.1|9425.1|9432.1|9427.1|9429.7|9424.7|16
1634019900000|2021-10-12 06:25:00|9430.6|9425.6|9429.1|9424.1|9431.1|9426.1|9428.6|9423.6|65
1634020200000|2021-10-12 06:30:00|9428.8|9423.8|9428.6|9423.6|9429.6|9424.6|9428.1|9423.1|55
1634020500000|2021-10-12 06:35:00|9428.9|9423.9|9428.2|9423.2|9429.1|9424.1|9427.1|9422.1|35
1634020800000|2021-10-12 06:40:00|9428.3|9423.3|9427.6|9422.6|9428.3|9423.3|9427.1|9422.1|33
1634021100000|2021-10-12 06:45:00|9427.3|9422.3|9426.9|9421.9|9427.6|9422.6|9426.7|9421.7|70
1634021400000|2021-10-12 06:50:00|9427.1|9422.1|9424.6|9419.6|9427.1|9422.1|9424.6|9419.6|377
1634021700000|2021-10-12 06:55:00|9424.5|9419.5|9425.5|9420.5|9425.6|9420.6|9424.1|9419.1|71
1634022000000|2021-10-12 07:00:00|9425.6|9420.6|9430.4|9425.4|9430.6|9425.6|9425.1|9420.1|64
1634022300000|2021-10-12 07:05:00|9430.3|9425.3|9434.1|9429.1|9435|9430|9430.1|9425.1|343
1634022600000|2021-10-12 07:10:00|9433.9|9428.9|9434.6|9429.6|9436.4|9431.4|9433.8|9428.8|68
1634022900000|2021-10-12 07:15:00|9434.4|9429.4|9432.1|9427.1|9434.6|9429.6|9431.1|9426.1|20
1634023200000|2021-10-12 07:20:00|9432.2|9427.2|9432.6|9427.6|9433.1|9428.1|9431.4|9426.4|18
1634023500000|2021-10-12 07:25:00|9432.4|9427.4|9433.1|9428.1|9434.1|9429.1|9432.1|9427.1|30
1634023800000|2021-10-12 07:30:00|9433.2|9428.2|9432.5|9427.5|9434|9429|9431.6|9426.6|29
1634024100000|2021-10-12 07:35:00|9432.6|9427.6|9431.6|9426.6|9433.1|9428.1|9431.1|9426.1|14
1634024400000|2021-10-12 07:40:00|9431.7|9426.7|9432.1|9427.1|9432.6|9427.6|9430.6|9425.6|78
1634024700000|2021-10-12 07:45:00|9432.2|9427.2|9431.8|9426.8|9433|9428|9431.1|9426.1|24
1634025000000|2021-10-12 07:50:00|9432|9427|9432.6|9427.6|9433.1|9428.1|9430.8|9425.8|24
1634025300000|2021-10-12 07:55:00|9432.3|9427.3|9436.7|9431.7|9436.8|9431.8|9432.1|9427.1|96
1634025600000|2021-10-12 08:00:00|9436.6|9431.6|9435.1|9430.1|9437|9432|9434.6|9429.6|132
1634025900000|2021-10-12 08:05:00|9435.2|9430.2|9435.1|9430.1|9435.6|9430.6|9433.6|9428.6|13
1634026200000|2021-10-12 08:10:00|9434.9|9429.9|9435.1|9430.1|9436.2|9431.2|9434.6|9429.6|15
1634026500000|2021-10-12 08:15:00|9434.9|9429.9|9435.6|9430.6|9436.3|9431.3|9434.6|9429.6|19
1634026800000|2021-10-12 08:20:00|9435.8|9430.8|9435.3|9430.3|9436.8|9431.8|9435.1|9430.1|40
1634027100000|2021-10-12 08:25:00|9435.5|9430.5|9431.9|9426.9|9436.1|9431.1|9431.6|9426.6|8
1634027400000|2021-10-12 08:30:00|9431.8|9426.8|9431.1|9426.1|9432.1|9427.1|9430.6|9425.6|27
1634027700000|2021-10-12 08:35:00|9430.9|9425.9|9432.1|9427.1|9432.6|9427.6|9430.9|9425.9|25
1634028000000|2021-10-12 08:40:00|9432.2|9427.2|9431.3|9426.3|9432.8|9427.8|9431.1|9426.1|55
1634028300000|2021-10-12 08:45:00|9431.1|9426.1|9430.6|9425.6|9432.1|9427.1|9430.6|9425.6|19
1634028600000|2021-10-12 08:50:00|9430.7|9425.7|9431.1|9426.1|9432.6|9427.6|9430.5|9425.5|9
1634028900000|2021-10-12 08:55:00|9431.3|9426.3|9432.1|9427.1|9432.6|9427.6|9430.6|9425.6|31
1634029200000|2021-10-12 09:00:00|9432.2|9427.2|9432.6|9427.6|9434|9429|9430.1|9425.1|43
1634029500000|2021-10-12 09:05:00|9432.8|9427.8|9432.6|9427.6|9433.6|9428.6|9432.4|9427.4|16
1634029800000|2021-10-12 09:10:00|9432.7|9427.7|9429.2|9424.2|9433.8|9428.8|9429.1|9424.1|24
1634030100000|2021-10-12 09:15:00|9429.3|9424.3|9429.6|9424.6|9430|9425|9427.1|9422.1|46
1634030400000|2021-10-12 09:20:00|9429.4|9424.4|9429.6|9424.6|9430.1|9425.1|9429.1|9424.1|23
1634030700000|2021-10-12 09:25:00|9429.8|9424.8|9430.6|9425.6|9430.6|9425.6|9429.1|9424.1|42
1634031000000|2021-10-12 09:30:00|9430.3|9425.3|9431.6|9426.6|9432.1|9427.1|9430.3|9425.3|43
1634031300000|2021-10-12 09:35:00|9432.1|9427.1|9432.3|9427.3|9433|9428|9431.6|9426.6|26
1634031600000|2021-10-12 09:40:00|9432.5|9427.5|9431.5|9426.5|9432.5|9427.5|9430.6|9425.6|29
1634031900000|2021-10-12 09:45:00|9431.3|9426.3|9430|9425|9431.5|9426.5|9428.8|9423.8|13
1634032200000|2021-10-12 09:50:00|9429.8|9424.8|9431|9426|9431.5|9426.5|9429.8|9424.8|29
1634032500000|2021-10-12 09:55:00|9431.1|9426.1|9432.1|9427.1|9432.5|9427.5|9430.6|9425.6|14
1634032800000|2021-10-12 10:00:00|9432|9427|9432|9427|9432.5|9427.5|9430.5|9425.5|9
1634033100000|2021-10-12 10:05:00|9431.8|9426.8|9430|9425|9432|9427|9429.5|9424.5|22
1634033400000|2021-10-12 10:10:00|9430.2|9425.2|9431|9426|9431.1|9426.1|9429.5|9424.5|13
1634033700000|2021-10-12 10:15:00|9430.8|9425.8|9433.5|9428.5|9433.6|9428.6|9430|9425|19
1634034000000|2021-10-12 10:20:00|9433.3|9428.3|9434.6|9429.6|9435|9430|9433.1|9428.1|24
1634034300000|2021-10-12 10:25:00|9434.5|9429.5|9435.5|9430.5|9436.5|9431.5|9434.5|9429.5|22
1634034600000|2021-10-12 10:30:00|9435.6|9430.6|9434.5|9429.5|9435.6|9430.6|9434|9429|26
1634034900000|2021-10-12 10:35:00|9434.3|9429.3|9433|9428|9434.5|9429.5|9432|9427|38
1634035200000|2021-10-12 10:40:00|9433.2|9428.2|9432.6|9427.6|9433.6|9428.6|9432.3|9427.3|114
1634035500000|2021-10-12 10:45:00|9432.5|9427.5|9432.6|9427.6|9433.5|9428.5|9431.5|9426.5|22
1634035800000|2021-10-12 10:50:00|9432.5|9427.5|9433.1|9428.1|9433.6|9428.6|9432|9427|15
1634036100000|2021-10-12 10:55:00|9433|9428|9433.6|9428.6|9433.8|9428.8|9432.5|9427.5|27
1634036400000|2021-10-12 11:00:00|9433.5|9428.5|9434.1|9429.1|9435|9430|9433.5|9428.5|19
1634036700000|2021-10-12 11:05:00|9434.3|9429.3|9433.6|9428.6|9434.5|9429.5|9433.3|9428.3|29
1634037000000|2021-10-12 11:10:00|9433.5|9428.5|9434|9429|9434.1|9429.1|9432.5|9427.5|21
1634037300000|2021-10-12 11:15:00|9433.6|9428.6|9433.6|9428.6|9434.8|9429.8|9433.3|9428.3|34
1634037600000|2021-10-12 11:20:00|9433.5|9428.5|9434|9429|9435|9430|9433.5|9428.5|25
1634037900000|2021-10-12 11:25:00|9434.2|9429.2|9433.1|9428.1|9434.6|9429.6|9432.6|9427.6|51
1634038200000|2021-10-12 11:30:00|9433.2|9428.2|9433.1|9428.1|9433.6|9428.6|9432.6|9427.6|34
1634038500000|2021-10-12 11:35:00|9433.2|9428.2|9431.8|9426.8|9433.3|9428.3|9431.6|9426.6|25
1634038800000|2021-10-12 11:40:00|9431.6|9426.6|9431.6|9426.6|9432.5|9427.5|9431.1|9426.1|11
1634039100000|2021-10-12 11:45:00|9431.7|9426.7|9431.1|9426.1|9431.7|9426.7|9429.6|9424.6|56
1634039400000|2021-10-12 11:50:00|9431.2|9426.2|9432.5|9427.5|9433.3|9428.3|9431.2|9426.2|28
1634039700000|2021-10-12 11:55:00|9432.6|9427.6|9432.1|9427.1|9433.3|9428.3|9431.6|9426.6|18
1634040000000|2021-10-12 12:00:00|9431.6|9426.6|9432.6|9427.6|9432.6|9427.6|9431.1|9426.1|121
1634040300000|2021-10-12 12:05:00|9432.4|9427.4|9431.5|9426.5|9432.4|9427.4|9430.1|9425.1|32
1634040600000|2021-10-12 12:10:00|9431.6|9426.6|9432.1|9427.1|9432.6|9427.6|9431.6|9426.6|29
1634040900000|2021-10-12 12:15:00|9431.8|9426.8|9432.2|9427.2|9433.1|9428.1|9431.6|9426.6|36
1634041200000|2021-10-12 12:20:00|9432.1|9427.1|9434.8|9429.8|9435.6|9430.6|9432|9427|90
1634041500000|2021-10-12 12:25:00|9435.1|9430.1|9440.1|9435.1|9442.1|9437.1|9434.6|9429.6|231
1634041800000|2021-10-12 12:30:00|9440.5|9435.5|9444.6|9439.6|9445.1|9440.1|9439.6|9434.6|125
1634042100000|2021-10-12 12:35:00|9444.8|9439.8|9451|9446|9451|9446|9444.6|9439.6|349
1634042400000|2021-10-12 12:40:00|9451.5|9446.5|9452.5|9447.5|9453.5|9448.5|9450.5|9445.5|464
1634042700000|2021-10-12 12:45:00|9452.6|9447.6|9451.3|9446.3|9453.3|9448.3|9451|9446|265
1634043000000|2021-10-12 12:50:00|9451|9446|9450.8|9445.8|9452.7|9447.7|9450.5|9445.5|141
1634043300000|2021-10-12 12:55:00|9451|9446|9447|9442|9451.8|9446.8|9446.7|9441.7|97
1634043600000|2021-10-12 13:00:00|9446.9|9441.9|9447.1|9442.1|9449|9444|9445.3|9440.3|174
1634043900000|2021-10-12 13:05:00|9447.2|9442.2|9441.5|9436.5|9448|9443|9440.5|9435.5|181
1634044200000|2021-10-12 13:10:00|9441.2|9436.2|9441.5|9436.5|9443|9438|9440|9435|197
1634044500000|2021-10-12 13:15:00|9441.4|9436.4|9443.1|9438.1|9443.3|9438.3|9439|9434|159
1634044800000|2021-10-12 13:20:00|9443|9438|9444|9439|9444|9439|9440.5|9435.5|127
1634045100000|2021-10-12 13:25:00|9444.3|9439.3|9443.6|9438.6|9445.6|9440.6|9443|9438|83
1634045400000|2021-10-12 13:30:00|9443.8|9438.8|9444.6|9439.6|9447.5|9442.5|9442.3|9437.3|136
1634045700000|2021-10-12 13:35:00|9444.8|9439.8|9445.8|9440.8|9447.5|9442.5|9443.6|9438.6|100
1634046000000|2021-10-12 13:40:00|9445.6|9440.6|9449.9|9444.9|9451|9446|9443.8|9438.8|67
1634046300000|2021-10-12 13:45:00|9449.8|9444.8|9445.6|9440.6|9451.1|9446.1|9445|9440|139
1634046600000|2021-10-12 13:50:00|9445.5|9440.5|9443.2|9438.2|9446.1|9441.1|9442|9437|105
1634046900000|2021-10-12 13:55:00|9443|9438|9442.8|9437.8|9443.5|9438.5|9441|9436|173
1634047200000|2021-10-12 14:00:00|9442.7|9437.7|9446|9441|9449|9444|9442.3|9437.3|156
1634047500000|2021-10-12 14:05:00|9446.2|9441.2|9449.5|9444.5|9449.9|9444.9|9444.3|9439.3|73
1634047800000|2021-10-12 14:10:00|9449.3|9444.3|9451|9446|9451|9446|9448.5|9443.5|261
1634048100000|2021-10-12 14:15:00|9451.1|9446.1|9451|9446|9452|9447|9449.5|9444.5|74
1634048400000|2021-10-12 14:20:00|9451.2|9446.2|9451.1|9446.1|9452.5|9447.5|9450.8|9445.8|65
1634048700000|2021-10-12 14:25:00|9451|9446|9450.4|9445.4|9453|9448|9450|9445|64
1634049000000|2021-10-12 14:30:00|9450.5|9445.5|9450|9445|9452.5|9447.5|9450|9445|104
1634049300000|2021-10-12 14:35:00|9450.1|9445.1|9451|9446|9453.5|9448.5|9450.1|9445.1|52
1634049600000|2021-10-12 14:40:00|9451.2|9446.2|9447.5|9442.5|9451.7|9446.7|9447|9442|74
1634049900000|2021-10-12 14:45:00|9447.6|9442.6|9445.9|9440.9|9448|9443|9444.5|9439.5|97
1634050200000|2021-10-12 14:50:00|9446|9441|9443.5|9438.5|9447|9442|9442.5|9437.5|87
1634050500000|2021-10-12 14:55:00|9443|9438|9441.8|9436.8|9443.5|9438.5|9440.5|9435.5|65
1634050800000|2021-10-12 15:00:00|9442|9437|9443|9438|9443.8|9438.8|9440|9435|118
1634051100000|2021-10-12 15:05:00|9443.4|9438.4|9442.4|9437.4|9445|9440|9442.3|9437.3|44
1634051400000|2021-10-12 15:10:00|9442.5|9437.5|9442|9437|9444.5|9439.5|9442|9437|52
1634051700000|2021-10-12 15:15:00|9442.2|9437.2|9444.9|9439.9|9445.1|9440.1|9441.2|9436.2|34
1634052000000|2021-10-12 15:20:00|9445|9440|9443.7|9438.7|9445.5|9440.5|9443.5|9438.5|44
1634052300000|2021-10-12 15:25:00|9444|9439|9444.7|9439.7|9446|9441|9444|9439|49
1634052600000|2021-10-12 15:30:00|9444.5|9439.5|9447.1|9442.1|9447.1|9442.1|9443.5|9438.5|52
1634052900000|2021-10-12 15:35:00|9447.3|9442.3|9446.5|9441.5|9449.4|9444.4|9445.5|9440.5|30
1634053200000|2021-10-12 15:40:00|9446.6|9441.6|9448.5|9443.5|9450.5|9445.5|9446.5|9441.5|44
1634053500000|2021-10-12 15:45:00|9448.7|9443.7|9446.5|9441.5|9449.7|9444.7|9446.5|9441.5|42
1634053800000|2021-10-12 15:50:00|9446.3|9441.3|9448.1|9443.1|9448.7|9443.7|9446|9441|16
1634054100000|2021-10-12 15:55:00|9448.3|9443.3|9445|9440|9449|9444|9445|9440|57
1634054400000|2021-10-12 16:00:00|9445.3|9440.3|9445.4|9440.4|9445.7|9440.7|9444.5|9439.5|57
1634054700000|2021-10-12 16:05:00|9445.5|9440.5|9446.3|9441.3|9446.5|9441.5|9444.7|9439.7|30
1634055000000|2021-10-12 16:10:00|9446.2|9441.2|9446.4|9441.4|9447|9442|9445|9440|18
1634055300000|2021-10-12 16:15:00|9446.5|9441.5|9445.5|9440.5|9447.2|9442.2|9445.5|9440.5|73
1634055600000|2021-10-12 16:20:00|9445.6|9440.6|9445.9|9440.9|9447|9442|9444.5|9439.5|27
1634055900000|2021-10-12 16:25:00|9446|9441|9444.5|9439.5|9446.5|9441.5|9444.5|9439.5|14
1634056200000|2021-10-12 16:30:00|9444.8|9439.8|9446|9441|9446.4|9441.4|9443.5|9438.5|22
1634056500000|2021-10-12 16:35:00|9446.1|9441.1|9448|9443|9448.9|9443.9|9446|9441|23
1634056800000|2021-10-12 16:40:00|9447.7|9442.7|9448.7|9443.7|9449.5|9444.5|9447.5|9442.5|14
1634057100000|2021-10-12 16:45:00|9448.9|9443.9|9451|9446|9451|9446|9448.9|9443.9|38
1634057400000|2021-10-12 16:50:00|9451.1|9446.1|9455.5|9450.5|9455.5|9450.5|9451|9446|206
1634057700000|2021-10-12 16:55:00|9455.7|9450.7|9454|9449|9455.7|9450.7|9453.7|9448.7|200
1634058000000|2021-10-12 17:00:00|9454.1|9449.1|9453.4|9448.4|9456.7|9451.7|9453|9448|71
1634058300000|2021-10-12 17:05:00|9453.5|9448.5|9455.7|9450.7|9456.4|9451.4|9453|9448|71
1634058600000|2021-10-12 17:10:00|9455.5|9450.5|9455.5|9450.5|9456.5|9451.5|9454.5|9449.5|34
1634058900000|2021-10-12 17:15:00|9455.3|9450.3|9456.5|9451.5|9456.8|9451.8|9455.3|9450.3|43
1634059200000|2021-10-12 17:20:00|9456.3|9451.3|9457.5|9452.5|9457.5|9452.5|9456|9451|27
1634059500000|2021-10-12 17:25:00|9457.3|9452.3|9455.7|9450.7|9457.5|9452.5|9455|9450|24
1634059800000|2021-10-12 17:30:00|9455.9|9450.9|9456|9451|9456.7|9451.7|9455.5|9450.5|20
1634060100000|2021-10-12 17:35:00|9456.1|9451.1|9456.5|9451.5|9457|9452|9456|9451|30
1634060400000|2021-10-12 17:40:00|9456.3|9451.3|9455.5|9450.5|9456.5|9451.5|9455|9450|17
1634060700000|2021-10-12 17:45:00|9455|9450|9455.3|9450.3|9456.5|9451.5|9454.5|9449.5|81
1634061000000|2021-10-12 17:50:00|9455.1|9450.1|9455.3|9450.3|9455.3|9450.3|9453.5|9448.5|43
1634061300000|2021-10-12 17:55:00|9455.7|9450.7|9455.3|9450.3|9456.1|9451.1|9455|9450|15
1634061600000|2021-10-12 18:00:00|9455.4|9450.4|9455.5|9450.5|9456.5|9451.5|9455.4|9450.4|30
1634061900000|2021-10-12 18:05:00|9455.3|9450.3|9454.5|9449.5|9456|9451|9454.5|9449.5|25
1634062200000|2021-10-12 18:10:00|9454.6|9449.6|9452.5|9447.5|9455|9450|9452.5|9447.5|27
1634062500000|2021-10-12 18:15:00|9452.3|9447.3|9451|9446|9452.5|9447.5|9450|9445|29
1634062800000|2021-10-12 18:20:00|9451.1|9446.1|9451|9446|9452.5|9447.5|9451|9446|33
1634063100000|2021-10-12 18:25:00|9450.5|9445.5|9450.7|9445.7|9450.8|9445.8|9449.6|9444.6|48
1634063400000|2021-10-12 18:30:00|9450.5|9445.5|9452.8|9447.8|9453|9448|9450.5|9445.5|24
1634063700000|2021-10-12 18:35:00|9452.7|9447.7|9453|9448|9454.5|9449.5|9452.5|9447.5|26
1634064000000|2021-10-12 18:40:00|9452.9|9447.9|9452.2|9447.2|9453|9448|9451.5|9446.5|14
1634064300000|2021-10-12 18:45:00|9452|9447|9453.5|9448.5|9453.9|9448.9|9452|9447|36
1634064600000|2021-10-12 18:50:00|9453.4|9448.4|9452.6|9447.6|9453.8|9448.8|9452.5|9447.5|66
1634064900000|2021-10-12 18:55:00|9452.5|9447.5|9453|9448|9453|9448|9452|9447|350
1634065200000|2021-10-12 19:00:00|9453.1|9448.1|9452.9|9447.9|9453.5|9448.5|9451.6|9446.6|209
1634065500000|2021-10-12 19:05:00|9452.8|9447.8|9452.5|9447.5|9453|9448|9452.3|9447.3|122
1634065800000|2021-10-12 19:10:00|9452.8|9447.8|9452.5|9447.5|9453|9448|9452|9447|15
1634066100000|2021-10-12 19:15:00|9452.7|9447.7|9452.5|9447.5|9454|9449|9452.5|9447.5|206
1634066400000|2021-10-12 19:20:00|9453|9448|9451.5|9446.5|9453|9448|9451.5|9446.5|121
1634066700000|2021-10-12 19:25:00|9452|9447|9451.5|9446.5|9452.5|9447.5|9451.2|9446.2|39
1634067000000|2021-10-12 19:30:00|9451.7|9446.7|9451|9446|9452.2|9447.2|9451|9446|6
1634067300000|2021-10-12 19:35:00|9450.8|9445.8|9451.2|9446.2|9451.5|9446.5|9450.5|9445.5|15
1634067600000|2021-10-12 19:40:00|9451.4|9446.4|9451.4|9446.4|9451.5|9446.5|9450.5|9445.5|107
1634067900000|2021-10-12 19:45:00|9451.5|9446.5|9452|9447|9452|9447|9451|9446|21
1634068200000|2021-10-12 19:50:00|9452.5|9447.5|9451.5|9446.5|9452.5|9447.5|9451.3|9446.3|23
1634068500000|2021-10-12 19:55:00|9451.4|9446.4|9451|9446|9451.4|9446.4|9449.5|9444.5|87
1634068800000|2021-10-12 20:00:00|9451.3|9446.3|9452.4|9447.4|9453.4|9448.4|9451.3|9446.3|43
1634069100000|2021-10-12 20:05:00|9452.2|9447.2|9452.9|9447.9|9452.9|9447.9|9451.9|9446.9|28
1634069400000|2021-10-12 20:10:00|9453|9448|9452.4|9447.4|9453.4|9448.4|9452.2|9447.2|7
1634069700000|2021-10-12 20:15:00|9452.3|9447.3|9452.8|9447.8|9452.9|9447.9|9452|9447|25
1634070000000|2021-10-12 20:20:00|9452.7|9447.7|9452.9|9447.9|9452.9|9447.9|9452.4|9447.4|2
1634070300000|2021-10-12 20:25:00|9452.8|9447.8|9453.2|9448.2|9453.4|9448.4|9452.4|9447.4|2
1634070600000|2021-10-12 20:30:00|9453.4|9448.4|9452.9|9447.9|9453.4|9448.4|9452.9|9447.9|5
1634070900000|2021-10-12 20:35:00|9453.1|9448.1|9453.4|9448.4|9453.9|9448.9|9452.9|9447.9|3
1634071200000|2021-10-12 20:40:00|9453|9448|9453.5|9448.5|9453.9|9448.9|9452.9|9447.9|11
1634071500000|2021-10-12 20:45:00|9453.4|9448.4|9452.4|9447.4|9453.5|9448.5|9452.4|9447.4|8
1634071800000|2021-10-12 20:50:00|9452.3|9447.3|9453.3|9448.3|9453.5|9448.5|9452.3|9447.3|3
1634072100000|2021-10-12 20:55:00|9453.1|9448.1|9451.7|9446.7|9453.7|9448.7|9451.7|9446.7|11
1634083200000|2021-10-13 00:00:00|9454.1|9449.1|9451.5|9446.5|9455.1|9450.1|9451.4|9446.4|129
1634083500000|2021-10-13 00:05:00|9451.9|9446.9|9451.6|9446.6|9453|9448|9451.6|9446.6|29
1634083800000|2021-10-13 00:10:00|9451.5|9446.5|9450.5|9445.5|9452|9447|9449.5|9444.5|29
1634084100000|2021-10-13 00:15:00|9450.7|9445.7|9450|9445|9451.5|9446.5|9450|9445|44
1634084400000|2021-10-13 00:20:00|9450.2|9445.2|9450|9445|9451|9446|9450|9445|17
1634084700000|2021-10-13 00:25:00|9450.4|9445.4|9450.9|9445.9|9451|9446|9450|9445|44
1634085000000|2021-10-13 00:30:00|9451|9446|9449.3|9444.3|9451|9446|9449|9444|19
1634085300000|2021-10-13 00:35:00|9449.4|9444.4|9448.4|9443.4|9449.5|9444.5|9448|9443|21
1634085600000|2021-10-13 00:40:00|9448.5|9443.5|9446.7|9441.7|9448.5|9443.5|9446.7|9441.7|23
1634085900000|2021-10-13 00:45:00|9446.9|9441.9|9445.7|9440.7|9447.2|9442.2|9445.5|9440.5|30
1634086200000|2021-10-13 00:50:00|9445.5|9440.5|9445.2|9440.2|9446.4|9441.4|9445|9440|23
1634086500000|2021-10-13 00:55:00|9445.4|9440.4|9445|9440|9446.3|9441.3|9445|9440|5
1634086800000|2021-10-13 01:00:00|9444.9|9439.9|9444.9|9439.9|9445.3|9440.3|9444|9439|57
1634087100000|2021-10-13 01:05:00|9445|9440|9443|9438|9445.1|9440.1|9443|9438|34
1634087400000|2021-10-13 01:10:00|9443.2|9438.2|9442.9|9437.9|9443.4|9438.4|9442.5|9437.5|71
1634087700000|2021-10-13 01:15:00|9442.8|9437.8|9441.5|9436.5|9443.1|9438.1|9441.5|9436.5|8
1634088000000|2021-10-13 01:20:00|9441.7|9436.7|9442|9437|9442.9|9437.9|9441.7|9436.7|17
1634088300000|2021-10-13 01:25:00|9441.9|9436.9|9442.4|9437.4|9442.9|9437.9|9441.5|9436.5|19
1634088600000|2021-10-13 01:30:00|9442|9437|9439.6|9434.6|9442.4|9437.4|9439.6|9434.6|63
1634088900000|2021-10-13 01:35:00|9439.8|9434.8|9440|9435|9440.2|9435.2|9439.6|9434.6|62
1634089200000|2021-10-13 01:40:00|9439.9|9434.9|9438.1|9433.1|9440|9435|9438.1|9433.1|54
1634089500000|2021-10-13 01:45:00|9437.8|9432.8|9438.1|9433.1|9438.5|9433.5|9437.8|9432.8|79
1634089800000|2021-10-13 01:50:00|9437.9|9432.9|9436.7|9431.7|9438.1|9433.1|9436.4|9431.4|284
1634090100000|2021-10-13 01:55:00|9437|9432|9437|9432|9437.4|9432.4|9436.6|9431.6|40
1634090400000|2021-10-13 02:00:00|9437.1|9432.1|9436|9431|9437.4|9432.4|9435.6|9430.6|35
1634090700000|2021-10-13 02:05:00|9436.3|9431.3|9434|9429|9436.4|9431.4|9433.6|9428.6|250
1634091000000|2021-10-13 02:10:00|9434.4|9429.4|9434.6|9429.6|9434.7|9429.7|9434.2|9429.2|53
1634091300000|2021-10-13 02:15:00|9434.7|9429.7|9434.2|9429.2|9434.7|9429.7|9434.2|9429.2|14
1634091600000|2021-10-13 02:20:00|9434.3|9429.3|9434.1|9429.1|9434.4|9429.4|9433.6|9428.6|59
1634091900000|2021-10-13 02:25:00|9434.2|9429.2|9434.6|9429.6|9434.6|9429.6|9433.7|9428.7|13
1634092200000|2021-10-13 02:30:00|9434.7|9429.7|9436.1|9431.1|9436.1|9431.1|9434.7|9429.7|21
1634092500000|2021-10-13 02:35:00|9435.8|9430.8|9437.2|9432.2|9437.4|9432.4|9435.6|9430.6|15
1634092800000|2021-10-13 02:40:00|9437.3|9432.3|9435.7|9430.7|9437.4|9432.4|9435.3|9430.3|18
1634093100000|2021-10-13 02:45:00|9435.5|9430.5|9435.7|9430.7|9436.1|9431.1|9435.3|9430.3|5
1634093400000|2021-10-13 02:50:00|9435.8|9430.8|9436.2|9431.2|9436.6|9431.6|9435.8|9430.8|7
1634093700000|2021-10-13 02:55:00|9436.3|9431.3|9435.9|9430.9|9436.7|9431.7|9435.8|9430.8|14
1634094000000|2021-10-13 03:00:00|9435.8|9430.8|9436.6|9431.6|9436.6|9431.6|9435.3|9430.3|18
1634094300000|2021-10-13 03:05:00|9436.7|9431.7|9436.4|9431.4|9437.6|9432.6|9436.2|9431.2|23
1634094600000|2021-10-13 03:10:00|9436.6|9431.6|9436.2|9431.2|9436.7|9431.7|9435.9|9430.9|48
1634094900000|2021-10-13 03:15:00|9436.4|9431.4|9436.1|9431.1|9436.4|9431.4|9435.7|9430.7|31
1634095200000|2021-10-13 03:20:00|9436.2|9431.2|9435.7|9430.7|9436.2|9431.2|9435.7|9430.7|0
1634095500000|2021-10-13 03:25:00|9435.8|9430.8|9436.2|9431.2|9436.7|9431.7|9435.8|9430.8|58
1634095800000|2021-10-13 03:30:00|9436.4|9431.4|9435.9|9430.9|9436.4|9431.4|9435.7|9430.7|13
1634096100000|2021-10-13 03:35:00|9435.8|9430.8|9435.9|9430.9|9436.2|9431.2|9435.7|9430.7|3
1634096400000|2021-10-13 03:40:00|9436.1|9431.1|9436.2|9431.2|9436.6|9431.6|9435.8|9430.8|2
1634096700000|2021-10-13 03:45:00|9436.3|9431.3|9436.2|9431.2|9436.6|9431.6|9436.2|9431.2|0
1634097000000|2021-10-13 03:50:00|9436.3|9431.3|9437.2|9432.2|9437.4|9432.4|9436.2|9431.2|0
1634097300000|2021-10-13 03:55:00|9437.4|9432.4|9437.1|9432.1|9437.6|9432.6|9436.7|9431.7|4
1634097600000|2021-10-13 04:00:00|9436.9|9431.9|9436.6|9431.6|9437.2|9432.2|9436.6|9431.6|8
1634097900000|2021-10-13 04:05:00|9436.4|9431.4|9436.2|9431.2|9436.6|9431.6|9435.9|9430.9|5
1634098200000|2021-10-13 04:10:00|9436.3|9431.3|9435.8|9430.8|9436.6|9431.6|9435.8|9430.8|5
1634098500000|2021-10-13 04:15:00|9435.9|9430.9|9436.4|9431.4|9436.8|9431.8|9435.8|9430.8|10
1634098800000|2021-10-13 04:20:00|9436.6|9431.6|9436.7|9431.7|9436.7|9431.7|9436.2|9431.2|2
1634099100000|2021-10-13 04:25:00|9436.8|9431.8|9436.7|9431.7|9436.9|9431.9|9436.2|9431.2|4
1634099400000|2021-10-13 04:30:00|9436.8|9431.8|9436.6|9431.6|9437.2|9432.2|9436.4|9431.4|9
1634099700000|2021-10-13 04:35:00|9436.9|9431.9|9436.6|9431.6|9437.1|9432.1|9436.6|9431.6|1
1634100000000|2021-10-13 04:40:00|9436.7|9431.7|9436.6|9431.6|9437.3|9432.3|9436.6|9431.6|3
1634100300000|2021-10-13 04:45:00|9436.8|9431.8|9435.7|9430.7|9437.1|9432.1|9435.3|9430.3|138
1634100600000|2021-10-13 04:50:00|9435.5|9430.5|9435.3|9430.3|9435.7|9430.7|9435.3|9430.3|31
1634100900000|2021-10-13 04:55:00|9435.7|9430.7|9435.7|9430.7|9435.8|9430.8|9435.3|9430.3|56
1634101200000|2021-10-13 05:00:00|9435.6|9430.6|9435.3|9430.3|9435.7|9430.7|9435.3|9430.3|14
1634101500000|2021-10-13 05:05:00|9435.4|9430.4|9436.7|9431.7|9436.7|9431.7|9435.3|9430.3|5
1634101800000|2021-10-13 05:10:00|9436.9|9431.9|9438.1|9433.1|9438.2|9433.2|9436.7|9431.7|8
1634102100000|2021-10-13 05:15:00|9437.8|9432.8|9437.6|9432.6|9438.1|9433.1|9437.2|9432.2|4
1634102400000|2021-10-13 05:20:00|9437.8|9432.8|9438.1|9433.1|9438.1|9433.1|9437.4|9432.4|2
1634102700000|2021-10-13 05:25:00|9437.9|9432.9|9438.2|9433.2|9438.6|9433.6|9437.4|9432.4|3
1634103000000|2021-10-13 05:30:00|9438.1|9433.1|9437.9|9432.9|9439.1|9434.1|9437.8|9432.8|19
1634103300000|2021-10-13 05:35:00|9437.8|9432.8|9438.1|9433.1|9438.3|9433.3|9437.1|9432.1|15
1634103600000|2021-10-13 05:40:00|9438.3|9433.3|9438.1|9433.1|9438.3|9433.3|9437.4|9432.4|17
1634103900000|2021-10-13 05:45:00|9437.7|9432.7|9437.2|9432.2|9437.7|9432.7|9437.1|9432.1|6
1634104200000|2021-10-13 05:50:00|9437.1|9432.1|9437.1|9432.1|9437.6|9432.6|9436.9|9431.9|2
1634104500000|2021-10-13 05:55:00|9437.3|9432.3|9437.6|9432.6|9437.6|9432.6|9436.6|9431.6|13
1634104800000|2021-10-13 06:00:00|9437.5|9432.5|9437|9432|9439|9434|9435.7|9430.7|59
1634105100000|2021-10-13 06:05:00|9437.5|9432.5|9437.6|9432.6|9439|9434|9437|9432|33
1634105400000|2021-10-13 06:10:00|9437.5|9432.5|9438|9433|9438.8|9433.8|9437.3|9432.3|8
1634105700000|2021-10-13 06:15:00|9438.2|9433.2|9438.1|9433.1|9439|9434|9437|9432|48
1634106000000|2021-10-13 06:20:00|9438.3|9433.3|9438.5|9433.5|9439.1|9434.1|9437.1|9432.1|14
1634106300000|2021-10-13 06:25:00|9438.3|9433.3|9438.6|9433.6|9439.1|9434.1|9437.1|9432.1|18
1634106600000|2021-10-13 06:30:00|9438.8|9433.8|9437.7|9432.7|9440.5|9435.5|9437.6|9432.6|25
1634106900000|2021-10-13 06:35:00|9437.6|9432.6|9439.4|9434.4|9440|9435|9437.1|9432.1|6
1634107200000|2021-10-13 06:40:00|9439.6|9434.6|9437.7|9432.7|9439.6|9434.6|9437.3|9432.3|25
1634107500000|2021-10-13 06:45:00|9437.6|9432.6|9436.6|9431.6|9438.1|9433.1|9436.1|9431.1|18
1634107800000|2021-10-13 06:50:00|9436.7|9431.7|9437.1|9432.1|9437.1|9432.1|9435.8|9430.8|48
1634108100000|2021-10-13 06:55:00|9437.3|9432.3|9437|9432|9437.8|9432.8|9436.7|9431.7|24
1634108400000|2021-10-13 07:00:00|9437.1|9432.1|9439.8|9434.8|9441.1|9436.1|9437.1|9432.1|78
1634108700000|2021-10-13 07:05:00|9439.6|9434.6|9441.7|9436.7|9442.6|9437.6|9439.6|9434.6|153
1634109000000|2021-10-13 07:10:00|9441.8|9436.8|9440.6|9435.6|9442.6|9437.6|9440.1|9435.1|19
1634109300000|2021-10-13 07:15:00|9440.2|9435.2|9439|9434|9441|9436|9438.8|9433.8|58
1634109600000|2021-10-13 07:20:00|9438.8|9433.8|9441.1|9436.1|9441.3|9436.3|9438.8|9433.8|31
1634109900000|2021-10-13 07:25:00|9441|9436|9440|9435|9441|9436|9439.3|9434.3|19
1634110200000|2021-10-13 07:30:00|9440.1|9435.1|9437.7|9432.7|9441|9436|9436.6|9431.6|36
1634110500000|2021-10-13 07:35:00|9438|9433|9434|9429|9438.5|9433.5|9433.6|9428.6|26
1634110800000|2021-10-13 07:40:00|9434.1|9429.1|9435.6|9430.6|9436.5|9431.5|9433.6|9428.6|23
1634111100000|2021-10-13 07:45:00|9435.4|9430.4|9436.9|9431.9|9438.1|9433.1|9435.2|9430.2|23
1634111400000|2021-10-13 07:50:00|9436.8|9431.8|9437.6|9432.6|9438.6|9433.6|9435.9|9430.9|21
1634111700000|2021-10-13 07:55:00|9437.4|9432.4|9437.5|9432.5|9438|9433|9436.1|9431.1|18
1634112000000|2021-10-13 08:00:00|9437.3|9432.3|9434.5|9429.5|9438.3|9433.3|9434.1|9429.1|51
1634112300000|2021-10-13 08:05:00|9434.6|9429.6|9435|9430|9436.7|9431.7|9434.4|9429.4|28
1634112600000|2021-10-13 08:10:00|9435.1|9430.1|9434.6|9429.6|9435.5|9430.5|9434.5|9429.5|17
1634112900000|2021-10-13 08:15:00|9434.7|9429.7|9432.3|9427.3|9435|9430|9432.3|9427.3|41
1634113200000|2021-10-13 08:20:00|9432.4|9427.4|9433.1|9428.1|9434.6|9429.6|9432.4|9427.4|40
1634113500000|2021-10-13 08:25:00|9432.8|9427.8|9432.9|9427.9|9433.3|9428.3|9431.8|9426.8|37
1634113800000|2021-10-13 08:30:00|9432.8|9427.8|9431|9426|9433.6|9428.6|9430.6|9425.6|142
1634114100000|2021-10-13 08:35:00|9431.3|9426.3|9430.1|9425.1|9431.7|9426.7|9429.2|9424.2|151
1634114400000|2021-10-13 08:40:00|9429.9|9424.9|9430.2|9425.2|9431.2|9426.2|9429.7|9424.7|62
1634114700000|2021-10-13 08:45:00|9430.3|9425.3|9430.9|9425.9|9431.1|9426.1|9429.7|9424.7|99
1634115000000|2021-10-13 08:50:00|9430.8|9425.8|9431.4|9426.4|9431.8|9426.8|9430.2|9425.2|19
1634115300000|2021-10-13 08:55:00|9431.6|9426.6|9432.9|9427.9|9433.2|9428.2|9431.1|9426.1|30
1634115600000|2021-10-13 09:00:00|9433.1|9428.1|9434.9|9429.9|9435|9430|9432.6|9427.6|39
1634115900000|2021-10-13 09:05:00|9434.8|9429.8|9434.7|9429.7|9435.6|9430.6|9433.2|9428.2|125
1634116200000|2021-10-13 09:10:00|9434.5|9429.5|9434.6|9429.6|9435.2|9430.2|9433.8|9428.8|21
1634116500000|2021-10-13 09:15:00|9434.7|9429.7|9433.6|9428.6|9435.6|9430.6|9433.6|9428.6|66
1634116800000|2021-10-13 09:20:00|9433.8|9428.8|9433.7|9428.7|9434.6|9429.6|9433.2|9428.2|14
1634117100000|2021-10-13 09:25:00|9433.5|9428.5|9434.1|9429.1|9434.6|9429.6|9432.8|9427.8|10
1634117400000|2021-10-13 09:30:00|9433.9|9428.9|9433.1|9428.1|9434.6|9429.6|9432.9|9427.9|39
1634117700000|2021-10-13 09:35:00|9433.2|9428.2|9434.6|9429.6|9434.6|9429.6|9432.6|9427.6|24
1634118000000|2021-10-13 09:40:00|9434.3|9429.3|9437.8|9432.8|9438.6|9433.6|9434.1|9429.1|47
1634118300000|2021-10-13 09:45:00|9437.9|9432.9|9434|9429|9437.9|9432.9|9432.7|9427.7|43
1634118600000|2021-10-13 09:50:00|9434.2|9429.2|9432.2|9427.2|9434.9|9429.9|9432.2|9427.2|18
1634118900000|2021-10-13 09:55:00|9432.1|9427.1|9433|9428|9433|9428|9430.6|9425.6|22
1634119200000|2021-10-13 10:00:00|9432.8|9427.8|9432.1|9427.1|9433|9428|9431.6|9426.6|7
1634119500000|2021-10-13 10:05:00|9432|9427|9428.7|9423.7|9432.5|9427.5|9428.5|9423.5|49
1634119800000|2021-10-13 10:10:00|9428.6|9423.6|9428.1|9423.1|9429.1|9424.1|9427.6|9422.6|88
1634120100000|2021-10-13 10:15:00|9428|9423|9426.6|9421.6|9428|9423|9425.6|9420.6|148
1634120400000|2021-10-13 10:20:00|9426.3|9421.3|9426.7|9421.7|9428.1|9423.1|9426.3|9421.3|134
1634120700000|2021-10-13 10:25:00|9426.6|9421.6|9427.4|9422.4|9427.6|9422.6|9426.2|9421.2|11
1634121000000|2021-10-13 10:30:00|9427.6|9422.6|9427.5|9422.5|9428.2|9423.2|9426.7|9421.7|68
1634121300000|2021-10-13 10:35:00|9427.4|9422.4|9428.9|9423.9|9429.2|9424.2|9427.2|9422.2|49
1634121600000|2021-10-13 10:40:00|9429.1|9424.1|9427.7|9422.7|9429.1|9424.1|9427.6|9422.6|14
1634121900000|2021-10-13 10:45:00|9427.8|9422.8|9428.6|9423.6|9428.7|9423.7|9427.6|9422.6|23
1634122200000|2021-10-13 10:50:00|9428.7|9423.7|9428.1|9423.1|9428.7|9423.7|9426.7|9421.7|16
1634122500000|2021-10-13 10:55:00|9427.9|9422.9|9429.6|9424.6|9430.1|9425.1|9427.4|9422.4|8
1634122800000|2021-10-13 11:00:00|9429.3|9424.3|9429.6|9424.6|9429.7|9424.7|9428.7|9423.7|34
1634123100000|2021-10-13 11:05:00|9429.7|9424.7|9431.2|9426.2|9431.3|9426.3|9429.1|9424.1|28
1634123400000|2021-10-13 11:10:00|9431.1|9426.1|9431.1|9426.1|9432.6|9427.6|9430.7|9425.7|46
1634123700000|2021-10-13 11:15:00|9430.9|9425.9|9431.7|9426.7|9431.7|9426.7|9430.6|9425.6|30
1634124000000|2021-10-13 11:20:00|9431.6|9426.6|9432.6|9427.6|9432.6|9427.6|9431.1|9426.1|7
1634124300000|2021-10-13 11:25:00|9432.4|9427.4|9430.5|9425.5|9432.6|9427.6|9430.5|9425.5|18
1634124600000|2021-10-13 11:30:00|9430.6|9425.6|9430.1|9425.1|9431.1|9426.1|9429.7|9424.7|9
1634124900000|2021-10-13 11:35:00|9430.3|9425.3|9430.1|9425.1|9431.1|9426.1|9429.6|9424.6|25
1634125200000|2021-10-13 11:40:00|9429.9|9424.9|9429.2|9424.2|9430.1|9425.1|9428.6|9423.6|27
1634125500000|2021-10-13 11:45:00|9429.3|9424.3|9429.8|9424.8|9430.1|9425.1|9428.7|9423.7|17
1634125800000|2021-10-13 11:50:00|9429.6|9424.6|9429.9|9424.9|9431.7|9426.7|9429.3|9424.3|20
1634126100000|2021-10-13 11:55:00|9429.7|9424.7|9428.5|9423.5|9430.1|9425.1|9427.1|9422.1|23
1634126400000|2021-10-13 12:00:00|9428.6|9423.6|9429.2|9424.2|9431.6|9426.6|9428.3|9423.3|44
1634126700000|2021-10-13 12:05:00|9429.1|9424.1|9428.8|9423.8|9430.6|9425.6|9428.6|9423.6|35
1634127000000|2021-10-13 12:10:00|9428.9|9423.9|9430|9425|9430|9425|9428.2|9423.2|24
1634127300000|2021-10-13 12:15:00|9430.1|9425.1|9431.9|9426.9|9432.6|9427.6|9430.1|9425.1|26
1634127600000|2021-10-13 12:20:00|9432.5|9427.5|9433|9428|9434.5|9429.5|9432.5|9427.5|105
1634127900000|2021-10-13 12:25:00|9432.7|9427.7|9435.8|9430.8|9435.8|9430.8|9432.7|9427.7|99
1634128200000|2021-10-13 12:30:00|9435|9430|9443.9|9438.9|9445.5|9440.5|9430.6|9425.6|552
1634128500000|2021-10-13 12:35:00|9444|9439|9449.1|9444.1|9449.7|9444.7|9441|9436|691
1634128800000|2021-10-13 12:40:00|9449|9444|9446.4|9441.4|9450.7|9445.7|9444.1|9439.1|284
1634129100000|2021-10-13 12:45:00|9446.5|9441.5|9443.7|9438.7|9449|9444|9443.3|9438.3|133
1634129400000|2021-10-13 12:50:00|9443.5|9438.5|9442.5|9437.5|9446.9|9441.9|9442|9437|135
1634129700000|2021-10-13 12:55:00|9442.3|9437.3|9445.5|9440.5|9449.9|9444.9|9442.2|9437.2|155
1634130000000|2021-10-13 13:00:00|9445.7|9440.7|9443|9438|9446.5|9441.5|9442.2|9437.2|85
1634130300000|2021-10-13 13:05:00|9443.2|9438.2|9444.4|9439.4|9447.5|9442.5|9443|9438|89
1634130600000|2021-10-13 13:10:00|9444.5|9439.5|9438.7|9433.7|9444.5|9439.5|9438.6|9433.6|306
1634130900000|2021-10-13 13:15:00|9438.6|9433.6|9440.9|9435.9|9441.3|9436.3|9437.7|9432.7|213
1634131200000|2021-10-13 13:20:00|9440.7|9435.7|9433.3|9428.3|9441|9436|9431.5|9426.5|137
1634131500000|2021-10-13 13:25:00|9433.2|9428.2|9429.2|9424.2|9433.5|9428.5|9429.1|9424.1|765
1634131800000|2021-10-13 13:30:00|9428.9|9423.9|9427.6|9422.6|9429.1|9424.1|9421.8|9416.8|525
1634132100000|2021-10-13 13:35:00|9427.2|9422.2|9421.2|9416.2|9427.6|9422.6|9420.8|9415.8|322
1634132400000|2021-10-13 13:40:00|9421.4|9416.4|9425.1|9420.1|9427.7|9422.7|9420.9|9415.9|165
1634132700000|2021-10-13 13:45:00|9425|9420|9427.7|9422.7|9428.6|9423.6|9423.6|9418.6|104
1634133000000|2021-10-13 13:50:00|9427.8|9422.8|9429.5|9424.5|9429.5|9424.5|9425.6|9420.6|98
1634133300000|2021-10-13 13:55:00|9429.3|9424.3|9425.4|9420.4|9429.5|9424.5|9423.4|9418.4|104
1634133600000|2021-10-13 14:00:00|9425.5|9420.5|9426|9421|9427.1|9422.1|9424.2|9419.2|118
1634133900000|2021-10-13 14:05:00|9426.2|9421.2|9426.7|9421.7|9429.1|9424.1|9425.9|9420.9|47
1634134200000|2021-10-13 14:10:00|9426.6|9421.6|9431.1|9426.1|9431.1|9426.1|9425.7|9420.7|132
1634134500000|2021-10-13 14:15:00|9430.9|9425.9|9424.6|9419.6|9431.7|9426.7|9424.1|9419.1|238
1634134800000|2021-10-13 14:20:00|9424.7|9419.7|9422.5|9417.5|9424.9|9419.9|9421.8|9416.8|85
1634135100000|2021-10-13 14:25:00|9422.7|9417.7|9420.2|9415.2|9422.8|9417.8|9419.9|9414.9|190
1634135400000|2021-10-13 14:30:00|9420|9415|9419.8|9414.8|9422.5|9417.5|9418.7|9413.7|142
1634135700000|2021-10-13 14:35:00|9420|9415|9419.5|9414.5|9421.3|9416.3|9418.3|9413.3|76
1634136000000|2021-10-13 14:40:00|9419.3|9414.3|9417.6|9412.6|9421.1|9416.1|9417.5|9412.5|71
1634136300000|2021-10-13 14:45:00|9417.7|9412.7|9419.1|9414.1|9420.6|9415.6|9416.7|9411.7|161
1634136600000|2021-10-13 14:50:00|9419|9414|9421.4|9416.4|9422|9417|9418.7|9413.7|107
1634136900000|2021-10-13 14:55:00|9421.5|9416.5|9419.5|9414.5|9422.5|9417.5|9419|9414|98
1634137200000|2021-10-13 15:00:00|9419.3|9414.3|9417|9412|9419.5|9414.5|9416.2|9411.2|123
1634137500000|2021-10-13 15:05:00|9416.8|9411.8|9415.6|9410.6|9417.2|9412.2|9415|9410|97
1634137800000|2021-10-13 15:10:00|9415.7|9410.7|9417.4|9412.4|9417.5|9412.5|9415.6|9410.6|93
1634138100000|2021-10-13 15:15:00|9417.5|9412.5|9418.4|9413.4|9419|9414|9416.6|9411.6|43
1634138400000|2021-10-13 15:20:00|9418.2|9413.2|9420|9415|9420.2|9415.2|9418.1|9413.1|56
1634138700000|2021-10-13 15:25:00|9419.9|9414.9|9420.1|9415.1|9422|9417|9419.1|9414.1|68
1634139000000|2021-10-13 15:30:00|9420|9415|9422|9417|9422.5|9417.5|9419.2|9414.2|64
1634139300000|2021-10-13 15:35:00|9421.9|9416.9|9419.1|9414.1|9423|9418|9419.1|9414.1|46
1634139600000|2021-10-13 15:40:00|9419|9414|9418|9413|9419|9414|9416.7|9411.7|105
1634139900000|2021-10-13 15:45:00|9418.3|9413.3|9417.5|9412.5|9418.7|9413.7|9417.1|9412.1|47
1634140200000|2021-10-13 15:50:00|9417.3|9412.3|9419|9414|9419.4|9414.4|9416.7|9411.7|14
1634140500000|2021-10-13 15:55:00|9419.2|9414.2|9422|9417|9422.1|9417.1|9419|9414|93
1634140800000|2021-10-13 16:00:00|9422.4|9417.4|9421.4|9416.4|9422.5|9417.5|9420.7|9415.7|26
1634141100000|2021-10-13 16:05:00|9421.2|9416.2|9419.7|9414.7|9421.4|9416.4|9419.7|9414.7|63
1634141400000|2021-10-13 16:10:00|9419.9|9414.9|9418.4|9413.4|9420.1|9415.1|9417.5|9412.5|40
1634141700000|2021-10-13 16:15:00|9418.6|9413.6|9419.7|9414.7|9420.2|9415.2|9417.5|9412.5|28
1634142000000|2021-10-13 16:20:00|9419.9|9414.9|9418.3|9413.3|9420.4|9415.4|9418.3|9413.3|28
1634142300000|2021-10-13 16:25:00|9418.5|9413.5|9417.1|9412.1|9418.5|9413.5|9417.1|9412.1|34
1634142600000|2021-10-13 16:30:00|9417.2|9412.2|9416.8|9411.8|9418.5|9413.5|9416.7|9411.7|33
1634142900000|2021-10-13 16:35:00|9417|9412|9417|9412|9418|9413|9416.7|9411.7|18
1634143200000|2021-10-13 16:40:00|9417.1|9412.1|9416.2|9411.2|9417.5|9412.5|9415.6|9410.6|89
1634143500000|2021-10-13 16:45:00|9416.1|9411.1|9417.4|9412.4|9417.9|9412.9|9416.1|9411.1|51
1634143800000|2021-10-13 16:50:00|9417.2|9412.2|9416.5|9411.5|9417.9|9412.9|9416.5|9411.5|36
1634144100000|2021-10-13 16:55:00|9416.4|9411.4|9416.6|9411.6|9416.9|9411.9|9415.6|9410.6|53
1634144400000|2021-10-13 17:00:00|9416.5|9411.5|9413.7|9408.7|9416.5|9411.5|9413.6|9408.6|72
1634144700000|2021-10-13 17:05:00|9413.6|9408.6|9412.8|9407.8|9413.7|9408.7|9412.7|9407.7|74
1634145000000|2021-10-13 17:10:00|9412.2|9407.2|9410.9|9405.9|9412.4|9407.4|9410.4|9405.4|85
1634145300000|2021-10-13 17:15:00|9411.4|9406.4|9410.5|9405.5|9411.9|9406.9|9410.3|9405.3|33
1634145600000|2021-10-13 17:20:00|9410.4|9405.4|9410.2|9405.2|9411|9406|9409.5|9404.5|56
1634145900000|2021-10-13 17:25:00|9410.4|9405.4|9407.9|9402.9|9410.4|9405.4|9407.1|9402.1|93
1634146200000|2021-10-13 17:30:00|9408.1|9403.1|9409.3|9404.3|9409.5|9404.5|9407.5|9402.5|39
1634146500000|2021-10-13 17:35:00|9409.4|9404.4|9406.5|9401.5|9410.1|9405.1|9405.8|9400.8|129
1634146800000|2021-10-13 17:40:00|9406.2|9401.2|9406.6|9401.6|9408|9403|9406.2|9401.2|28
1634147100000|2021-10-13 17:45:00|9406.8|9401.8|9407.5|9402.5|9408|9403|9406.6|9401.6|54
1634147400000|2021-10-13 17:50:00|9407.6|9402.6|9409|9404|9409|9404|9406.4|9401.4|112
1634147700000|2021-10-13 17:55:00|9408.9|9403.9|9408.4|9403.4|9409.4|9404.4|9408|9403|66
1634148000000|2021-10-13 18:00:00|9408.1|9403.1|9412|9407|9412.2|9407.2|9405.8|9400.8|71
1634148300000|2021-10-13 18:05:00|9411.8|9406.8|9409.9|9404.9|9412.7|9407.7|9408.1|9403.1|111
1634148600000|2021-10-13 18:10:00|9410|9405|9412|9407|9412.5|9407.5|9410|9405|54
1634148900000|2021-10-13 18:15:00|9411.8|9406.8|9413.9|9408.9|9413.9|9408.9|9411.6|9406.6|38
1634149200000|2021-10-13 18:20:00|9414|9409|9413.7|9408.7|9414|9409|9412.1|9407.1|26
1634149500000|2021-10-13 18:25:00|9413.8|9408.8|9413.6|9408.6|9415.5|9410.5|9413.5|9408.5|37
1634149800000|2021-10-13 18:30:00|9413.7|9408.7|9414.5|9409.5|9415|9410|9413.5|9408.5|42
1634150100000|2021-10-13 18:35:00|9414.6|9409.6|9413.5|9408.5|9414.9|9409.9|9413.3|9408.3|36
1634150400000|2021-10-13 18:40:00|9413.2|9408.2|9413.5|9408.5|9414.2|9409.2|9412.9|9407.9|32
1634150700000|2021-10-13 18:45:00|9413.2|9408.2|9413|9408|9413.9|9408.9|9412.7|9407.7|30
1634151000000|2021-10-13 18:50:00|9412.8|9407.8|9410|9405|9413|9408|9409.7|9404.7|40
1634151300000|2021-10-13 18:55:00|9409.8|9404.8|9408.5|9403.5|9410|9405|9408.3|9403.3|250
1634151600000|2021-10-13 19:00:00|9408.4|9403.4|9409.5|9404.5|9409.9|9404.9|9408.4|9403.4|246
1634151900000|2021-10-13 19:05:00|9409.4|9404.4|9407.9|9402.9|9410.1|9405.1|9407.5|9402.5|33
1634152200000|2021-10-13 19:10:00|9408.1|9403.1|9407.5|9402.5|9408.9|9403.9|9407.4|9402.4|47
1634152500000|2021-10-13 19:15:00|9407.6|9402.6|9407|9402|9407.9|9402.9|9406.2|9401.2|111
1634152800000|2021-10-13 19:20:00|9406.8|9401.8|9407.9|9402.9|9408|9403|9406.6|9401.6|27
1634153100000|2021-10-13 19:25:00|9407.7|9402.7|9406.8|9401.8|9407.9|9402.9|9406.5|9401.5|18
1634153400000|2021-10-13 19:30:00|9406.6|9401.6|9404.6|9399.6|9407|9402|9404.4|9399.4|41
1634153700000|2021-10-13 19:35:00|9404.5|9399.5|9404.1|9399.1|9404.6|9399.6|9404|9399|17
1634154000000|2021-10-13 19:40:00|9404|9399|9402.6|9397.6|9404|9399|9402.2|9397.2|214
1634154300000|2021-10-13 19:45:00|9403|9398|9402.2|9397.2|9403|9398|9402.2|9397.2|13
1634154600000|2021-10-13 19:50:00|9402.4|9397.4|9402.7|9397.7|9403.5|9398.5|9401.7|9396.7|29
1634154900000|2021-10-13 19:55:00|9402.6|9397.6|9403.8|9398.8|9404.4|9399.4|9402.5|9397.5|22
1634155200000|2021-10-13 20:00:00|9403.7|9398.7|9405|9400|9405.2|9400.2|9403.5|9398.5|47
1634155500000|2021-10-13 20:05:00|9405.2|9400.2|9403.6|9398.6|9405.4|9400.4|9403.6|9398.6|47
1634155800000|2021-10-13 20:10:00|9403.5|9398.5|9404.5|9399.5|9405.4|9400.4|9403.2|9398.2|14
1634156100000|2021-10-13 20:15:00|9404.3|9399.3|9403.5|9398.5|9404.6|9399.6|9403.3|9398.3|19
1634156400000|2021-10-13 20:20:00|9403.6|9398.6|9403.6|9398.6|9404.4|9399.4|9403.6|9398.6|0
1634156700000|2021-10-13 20:25:00|9403.5|9398.5|9403.5|9398.5|9404|9399|9403.1|9398.1|1
1634157000000|2021-10-13 20:30:00|9403.6|9398.6|9403.4|9398.4|9403.7|9398.7|9403.2|9398.2|4
1634157300000|2021-10-13 20:35:00|9403.2|9398.2|9403.4|9398.4|9403.4|9398.4|9403|9398|20
1634157600000|2021-10-13 20:40:00|9403|9398|9403|9398|9403.5|9398.5|9402.8|9397.8|4
1634157900000|2021-10-13 20:45:00|9403.3|9398.3|9403|9398|9403.4|9398.4|9402.7|9397.7|10
1634158200000|2021-10-13 20:50:00|9403.1|9398.1|9402.9|9397.9|9403.2|9398.2|9402.7|9397.7|18
1634158500000|2021-10-13 20:55:00|9403|9398|9403.1|9398.1|9403.3|9398.3|9401.8|9396.8|78
1634169600000|2021-10-14 00:00:00|9402.6|9397.6|9401.4|9396.4|9402.6|9397.6|9400.6|9395.6|98
1634169900000|2021-10-14 00:05:00|9401|9396|9401.5|9396.5|9402.2|9397.2|9401|9396|5
1634170200000|2021-10-14 00:10:00|9401.4|9396.4|9400.5|9395.5|9401.8|9396.8|9400.5|9395.5|106
1634170500000|2021-10-14 00:15:00|9400.6|9395.6|9400.1|9395.1|9400.9|9395.9|9399.5|9394.5|112
1634170800000|2021-10-14 00:20:00|9400|9395|9401.6|9396.6|9401.6|9396.6|9400|9395|43
1634171100000|2021-10-14 00:25:00|9401.8|9396.8|9403|9398|9403|9398|9401.6|9396.6|24
1634171400000|2021-10-14 00:30:00|9402.7|9397.7|9403|9398|9403.2|9398.2|9401.5|9396.5|45
1634171700000|2021-10-14 00:35:00|9402.8|9397.8|9402.6|9397.6|9403|9398|9401.5|9396.5|51
1634172000000|2021-10-14 00:40:00|9402.7|9397.7|9403|9398|9403.5|9398.5|9402.5|9397.5|4
1634172300000|2021-10-14 00:45:00|9402.8|9397.8|9402.5|9397.5|9403|9398|9402.2|9397.2|9
1634172600000|2021-10-14 00:50:00|9402.1|9397.1|9401.5|9396.5|9402.5|9397.5|9401.5|9396.5|6
1634172900000|2021-10-14 00:55:00|9401.8|9396.8|9401.5|9396.5|9402.5|9397.5|9401|9396|32
1634173200000|2021-10-14 01:00:00|9401|9396|9401|9396|9401.5|9396.5|9400.3|9395.3|30
1634173500000|2021-10-14 01:05:00|9401.1|9396.1|9401.2|9396.2|9402|9397|9400.5|9395.5|9
1634173800000|2021-10-14 01:10:00|9401|9396|9403|9398|9403|9398|9401|9396|13
1634174100000|2021-10-14 01:15:00|9403.5|9398.5|9403|9398|9404|9399|9403|9398|19
1634174400000|2021-10-14 01:20:00|9403.1|9398.1|9404.5|9399.5|9404.5|9399.5|9403|9398|12
1634174700000|2021-10-14 01:25:00|9404.3|9399.3|9404|9399|9405|9400|9403.5|9398.5|20
1634175000000|2021-10-14 01:30:00|9403.8|9398.8|9404.5|9399.5|9405|9400|9403.5|9398.5|35
1634175300000|2021-10-14 01:35:00|9404.7|9399.7|9405.5|9400.5|9405.5|9400.5|9404.5|9399.5|18
1634175600000|2021-10-14 01:40:00|9405.6|9400.6|9405.8|9400.8|9406.5|9401.5|9405.5|9400.5|11
1634175900000|2021-10-14 01:45:00|9406|9401|9407|9402|9407|9402|9406|9401|10
1634176200000|2021-10-14 01:50:00|9407.2|9402.2|9407.7|9402.7|9408|9403|9406.5|9401.5|19
1634176500000|2021-10-14 01:55:00|9407.9|9402.9|9409.5|9404.5|9410|9405|9407.5|9402.5|56
1634176800000|2021-10-14 02:00:00|9409.3|9404.3|9409.5|9404.5|9409.5|9404.5|9408.5|9403.5|15
1634177100000|2021-10-14 02:05:00|9409.3|9404.3|9408|9403|9409.5|9404.5|9408|9403|12
1634177400000|2021-10-14 02:10:00|9408.1|9403.1|9407.5|9402.5|9408.5|9403.5|9407.5|9402.5|7
1634177700000|2021-10-14 02:15:00|9407.8|9402.8|9407.5|9402.5|9408.1|9403.1|9407.5|9402.5|4
1634178000000|2021-10-14 02:20:00|9408|9403|9407.5|9402.5|9408|9403|9406.5|9401.5|7
1634178300000|2021-10-14 02:25:00|9407.3|9402.3|9406.5|9401.5|9407.5|9402.5|9406.5|9401.5|5
1634178600000|2021-10-14 02:30:00|9406.3|9401.3|9406.5|9401.5|9406.5|9401.5|9406|9401|5
1634178900000|2021-10-14 02:35:00|9406.3|9401.3|9406|9401|9406.5|9401.5|9406|9401|66
1634179200000|2021-10-14 02:40:00|9406.5|9401.5|9406.5|9401.5|9406.5|9401.5|9406|9401|6
1634179800000|2021-10-14 02:50:00|9406.6|9401.6|9405.5|9400.5|9407.2|9402.2|9405.2|9400.2|31
1634180100000|2021-10-14 02:55:00|9405.3|9400.3|9404.5|9399.5|9405.5|9400.5|9404|9399|8
1634180400000|2021-10-14 03:00:00|9404.6|9399.6|9405|9400|9405|9400|9404.5|9399.5|47
1634180700000|2021-10-14 03:05:00|9405.1|9400.1|9404|9399|9405.5|9400.5|9404|9399|15
1634181000000|2021-10-14 03:10:00|9404.1|9399.1|9405|9400|9405.2|9400.2|9404|9399|40
1634181300000|2021-10-14 03:15:00|9405.1|9400.1|9405|9400|9406|9401|9405|9400|50
1634181600000|2021-10-14 03:20:00|9404.6|9399.6|9404.6|9399.6|9405|9400|9404.3|9399.3|46
1634181900000|2021-10-14 03:25:00|9404.7|9399.7|9405.5|9400.5|9405.5|9400.5|9404.7|9399.7|5
1634182200000|2021-10-14 03:30:00|9405.2|9400.2|9406.5|9401.5|9407|9402|9405|9400|19
1634182500000|2021-10-14 03:35:00|9406.6|9401.6|9406.7|9401.7|9407|9402|9406|9401|7
1634182800000|2021-10-14 03:40:00|9406.9|9401.9|9406.3|9401.3|9406.9|9401.9|9406.3|9401.3|4
1634183100000|2021-10-14 03:45:00|9406.1|9401.1|9406|9401|9407.1|9402.1|9405.9|9400.9|18
1634183400000|2021-10-14 03:50:00|9406.1|9401.1|9405.5|9400.5|9406.7|9401.7|9405.5|9400.5|42
1634183700000|2021-10-14 03:55:00|9405.7|9400.7|9406|9401|9406.5|9401.5|9405.5|9400.5|0
1634184000000|2021-10-14 04:00:00|9405.8|9400.8|9405.5|9400.5|9405.9|9400.9|9405.1|9400.1|2
1634184300000|2021-10-14 04:05:00|9405.8|9400.8|9406.5|9401.5|9406.5|9401.5|9405.5|9400.5|4
1634184600000|2021-10-14 04:10:00|9406.3|9401.3|9406|9401|9406.5|9401.5|9406|9401|3
1634184900000|2021-10-14 04:15:00|9406.1|9401.1|9405.8|9400.8|9406.4|9401.4|9405.5|9400.5|8
1634185200000|2021-10-14 04:20:00|9405.7|9400.7|9406.5|9401.5|9406.5|9401.5|9405.5|9400.5|5
1634185500000|2021-10-14 04:25:00|9406.3|9401.3|9406.7|9401.7|9407|9402|9406|9401|9
1634185800000|2021-10-14 04:30:00|9406.9|9401.9|9407.7|9402.7|9408.5|9403.5|9406.9|9401.9|14
1634186100000|2021-10-14 04:35:00|9407.5|9402.5|9407|9402|9407.9|9402.9|9407|9402|2
1634186400000|2021-10-14 04:40:00|9407.2|9402.2|9407|9402|9407.5|9402.5|9406.3|9401.3|16
1634186700000|2021-10-14 04:45:00|9406.8|9401.8|9407|9402|9407.2|9402.2|9406.5|9401.5|7
1634187000000|2021-10-14 04:50:00|9406.8|9401.8|9407|9402|9407|9402|9406.3|9401.3|8
1634187300000|2021-10-14 04:55:00|9406.8|9401.8|9407.5|9402.5|9408|9403|9406.8|9401.8|3
1634187600000|2021-10-14 05:00:00|9408|9403|9408|9403|9408|9403|9407.5|9402.5|13
1634187900000|2021-10-14 05:05:00|9407.8|9402.8|9408|9403|9408|9403|9407.5|9402.5|6
1634188200000|2021-10-14 05:10:00|9408.1|9403.1|9408|9403|9408.2|9403.2|9407.5|9402.5|3
1634188500000|2021-10-14 05:15:00|9407.6|9402.6|9408.8|9403.8|9409|9404|9407.5|9402.5|56
1634188800000|2021-10-14 05:20:00|9408.6|9403.6|9408.8|9403.8|9409.2|9404.2|9408.5|9403.5|15
1634189100000|2021-10-14 05:25:00|9408.6|9403.6|9409.3|9404.3|9409.5|9404.5|9408.5|9403.5|14
1634189400000|2021-10-14 05:30:00|9409.5|9404.5|9406.8|9401.8|9409.5|9404.5|9406.8|9401.8|21
1634189700000|2021-10-14 05:35:00|9406.6|9401.6|9406.5|9401.5|9406.6|9401.6|9405.6|9400.6|6
1634190000000|2021-10-14 05:40:00|9406.6|9401.6|9407|9402|9407.5|9402.5|9406.5|9401.5|4
1634190300000|2021-10-14 05:45:00|9407.2|9402.2|9406.5|9401.5|9407.5|9402.5|9406.5|9401.5|80
1634190600000|2021-10-14 05:50:00|9406.8|9401.8|9406.5|9401.5|9407|9402|9405.9|9400.9|34
1634190900000|2021-10-14 05:55:00|9407|9402|9407.5|9402.5|9408|9403|9406.5|9401.5|7
1634191200000|2021-10-14 06:00:00|9407.3|9402.3|9405.2|9400.2|9407.7|9402.7|9404.8|9399.8|41
1634191500000|2021-10-14 06:05:00|9405|9400|9403.5|9398.5|9405.2|9400.2|9403.5|9398.5|48
1634191800000|2021-10-14 06:10:00|9403.6|9398.6|9401.6|9396.6|9404.1|9399.1|9401.6|9396.6|71
1634192100000|2021-10-14 06:15:00|9401.8|9396.8|9400.9|9395.9|9401.9|9396.9|9399.4|9394.4|67
1634192400000|2021-10-14 06:20:00|9401.1|9396.1|9401.4|9396.4|9402.4|9397.4|9400.4|9395.4|39
1634192700000|2021-10-14 06:25:00|9401.6|9396.6|9401.1|9396.1|9401.9|9396.9|9400.4|9395.4|15
1634193000000|2021-10-14 06:30:00|9401.2|9396.2|9401.4|9396.4|9402.6|9397.6|9400.9|9395.9|10
1634193300000|2021-10-14 06:35:00|9401.3|9396.3|9399.4|9394.4|9401.4|9396.4|9399.4|9394.4|66
1634193600000|2021-10-14 06:40:00|9399.6|9394.6|9397.9|9392.9|9400.4|9395.4|9397.1|9392.1|212
1634193900000|2021-10-14 06:45:00|9398.1|9393.1|9398.9|9393.9|9400.4|9395.4|9397.9|9392.9|48
1634194200000|2021-10-14 06:50:00|9399.1|9394.1|9399.4|9394.4|9400.1|9395.1|9398.4|9393.4|12
1634194500000|2021-10-14 06:55:00|9399.3|9394.3|9396.6|9391.6|9399.4|9394.4|9396.4|9391.4|139
1634194800000|2021-10-14 07:00:00|9396.4|9391.4|9394.5|9389.5|9397.4|9392.4|9394.2|9389.2|95
1634195100000|2021-10-14 07:05:00|9394.6|9389.6|9393.6|9388.6|9395.4|9390.4|9392|9387|200
1634195400000|2021-10-14 07:10:00|9393.7|9388.7|9392|9387|9393.9|9388.9|9391.6|9386.6|90
1634195700000|2021-10-14 07:15:00|9391.9|9386.9|9390.2|9385.2|9392|9387|9389.3|9384.3|90
1634196000000|2021-10-14 07:20:00|9390.4|9385.4|9389.9|9384.9|9391.4|9386.4|9389.4|9384.4|37
1634196300000|2021-10-14 07:25:00|9389.8|9384.8|9390.4|9385.4|9390.9|9385.9|9388.6|9383.6|236
1634196600000|2021-10-14 07:30:00|9390.6|9385.6|9392.9|9387.9|9393.4|9388.4|9390.4|9385.4|260
1634196900000|2021-10-14 07:35:00|9392.8|9387.8|9390.4|9385.4|9392.9|9387.9|9390.3|9385.3|16
1634197200000|2021-10-14 07:40:00|9390.7|9385.7|9390.9|9385.9|9391.8|9386.8|9389.8|9384.8|28
1634197500000|2021-10-14 07:45:00|9391.1|9386.1|9391.4|9386.4|9392.9|9387.9|9389.6|9384.6|56
1634197800000|2021-10-14 07:50:00|9391.3|9386.3|9390.4|9385.4|9391.4|9386.4|9389.9|9384.9|101
1634198100000|2021-10-14 07:55:00|9390.6|9385.6|9389.8|9384.8|9390.9|9385.9|9389.4|9384.4|21
1634198400000|2021-10-14 08:00:00|9389.6|9384.6|9388|9383|9390.4|9385.4|9387|9382|172
1634198700000|2021-10-14 08:05:00|9388.2|9383.2|9387.9|9382.9|9389.5|9384.5|9387.8|9382.8|47
1634199000000|2021-10-14 08:10:00|9388|9383|9387.3|9382.3|9388|9383|9387|9382|40
1634199300000|2021-10-14 08:15:00|9387.4|9382.4|9385.1|9380.1|9387.4|9382.4|9385.1|9380.1|77
1634199600000|2021-10-14 08:20:00|9385.3|9380.3|9385.5|9380.5|9387.4|9382.4|9385.1|9380.1|70
1634199900000|2021-10-14 08:25:00|9385.7|9380.7|9385.5|9380.5|9386.2|9381.2|9385|9380|39
1634200200000|2021-10-14 08:30:00|9385.4|9380.4|9383.5|9378.5|9385.9|9380.9|9383.2|9378.2|49
1634200500000|2021-10-14 08:35:00|9383.2|9378.2|9384.5|9379.5|9384.9|9379.9|9383.2|9378.2|134
1634200800000|2021-10-14 08:40:00|9384.4|9379.4|9384.4|9379.4|9384.9|9379.9|9383.6|9378.6|30
1634201100000|2021-10-14 08:45:00|9384.1|9379.1|9382.5|9377.5|9384.1|9379.1|9382|9377|62
1634201400000|2021-10-14 08:50:00|9382.7|9377.7|9382.5|9377.5|9383.3|9378.3|9382|9377|63
1634201700000|2021-10-14 08:55:00|9382|9377|9383.4|9378.4|9383.5|9378.5|9381.6|9376.6|42
1634202000000|2021-10-14 09:00:00|9383.3|9378.3|9383.6|9378.6|9383.7|9378.7|9382.5|9377.5|9
1634202300000|2021-10-14 09:05:00|9383.4|9378.4|9381.2|9376.2|9383.5|9378.5|9381.2|9376.2|56
1634202600000|2021-10-14 09:10:00|9381|9376|9379.9|9374.9|9381.2|9376.2|9379.3|9374.3|479
1634202900000|2021-10-14 09:15:00|9380|9375|9378.4|9373.4|9380.5|9375.5|9377|9372|108
1634203200000|2021-10-14 09:20:00|9378.5|9373.5|9377|9372|9379|9374|9377|9372|32
1634203500000|2021-10-14 09:25:00|9376.9|9371.9|9377.5|9372.5|9377.5|9372.5|9376.6|9371.6|79
1634203800000|2021-10-14 09:30:00|9377.4|9372.4|9379.4|9374.4|9379.4|9374.4|9377.4|9372.4|48
1634204100000|2021-10-14 09:35:00|9379.3|9374.3|9382.4|9377.4|9382.5|9377.5|9378.5|9373.5|331
1634204400000|2021-10-14 09:40:00|9382.6|9377.6|9381.4|9376.4|9382.9|9377.9|9380.9|9375.9|238
1634204700000|2021-10-14 09:45:00|9381.6|9376.6|9384.6|9379.6|9384.9|9379.9|9381.6|9376.6|51
1634205000000|2021-10-14 09:50:00|9384.4|9379.4|9384.4|9379.4|9384.9|9379.9|9383.4|9378.4|15
1634205300000|2021-10-14 09:55:00|9384.2|9379.2|9382.9|9377.9|9384.3|9379.3|9381.9|9376.9|43
1634205600000|2021-10-14 10:00:00|9383.1|9378.1|9384.9|9379.9|9384.9|9379.9|9381.9|9376.9|76
1634205900000|2021-10-14 10:05:00|9384.7|9379.7|9384.7|9379.7|9385.3|9380.3|9383.5|9378.5|29
1634206200000|2021-10-14 10:10:00|9384.5|9379.5|9381.4|9376.4|9385.4|9380.4|9381.2|9376.2|69
1634206500000|2021-10-14 10:15:00|9381.6|9376.6|9384.4|9379.4|9384.4|9379.4|9381.4|9376.4|72
1634206800000|2021-10-14 10:20:00|9384.8|9379.8|9384.9|9379.9|9385.4|9380.4|9384.4|9379.4|50
1634207100000|2021-10-14 10:25:00|9385.1|9380.1|9386.4|9381.4|9386.9|9381.9|9384.9|9379.9|39
1634207400000|2021-10-14 10:30:00|9386.6|9381.6|9387.9|9382.9|9388.2|9383.2|9386.4|9381.4|65
1634207700000|2021-10-14 10:35:00|9387.8|9382.8|9387.2|9382.2|9388.9|9383.9|9386.9|9381.9|95
1634208000000|2021-10-14 10:40:00|9387.1|9382.1|9386.4|9381.4|9387.6|9382.6|9386.4|9381.4|22
1634208300000|2021-10-14 10:45:00|9386.2|9381.2|9384.2|9379.2|9386.3|9381.3|9383.9|9378.9|21
1634208600000|2021-10-14 10:50:00|9384.1|9379.1|9384.4|9379.4|9385.4|9380.4|9383.9|9378.9|37
1634208900000|2021-10-14 10:55:00|9384.2|9379.2|9384.8|9379.8|9385.3|9380.3|9383.4|9378.4|18
1634209200000|2021-10-14 11:00:00|9384.9|9379.9|9382.9|9377.9|9386.4|9381.4|9382.4|9377.4|23
1634209500000|2021-10-14 11:05:00|9383.1|9378.1|9381.3|9376.3|9383.6|9378.6|9381.2|9376.2|18
1634209800000|2021-10-14 11:10:00|9381.4|9376.4|9381.4|9376.4|9381.4|9376.4|9379.9|9374.9|32
1634210100000|2021-10-14 11:15:00|9381.2|9376.2|9382.3|9377.3|9382.4|9377.4|9380.6|9375.6|57
1634210400000|2021-10-14 11:20:00|9382.4|9377.4|9380.9|9375.9|9382.9|9377.9|9380.7|9375.7|15
1634210700000|2021-10-14 11:25:00|9381|9376|9382.9|9377.9|9383.4|9378.4|9380.9|9375.9|24
1634211000000|2021-10-14 11:30:00|9382.6|9377.6|9382.9|9377.9|9383.4|9378.4|9382.4|9377.4|24
1634211300000|2021-10-14 11:35:00|9382.7|9377.7|9383.4|9378.4|9383.9|9378.9|9382.4|9377.4|15
1634211600000|2021-10-14 11:40:00|9383.6|9378.6|9382.9|9377.9|9383.9|9378.9|9382.9|9377.9|15
1634211900000|2021-10-14 11:45:00|9383|9378|9385.3|9380.3|9385.3|9380.3|9382.9|9377.9|19
1634212200000|2021-10-14 11:50:00|9385.8|9380.8|9386.8|9381.8|9386.8|9381.8|9385.3|9380.3|129
1634212500000|2021-10-14 11:55:00|9386.9|9381.9|9388.8|9383.8|9389.2|9384.2|9386.8|9381.8|116
1634212800000|2021-10-14 12:00:00|9388.5|9383.5|9386.5|9381.5|9388.8|9383.8|9386.3|9381.3|69
1634213100000|2021-10-14 12:05:00|9386.3|9381.3|9389.8|9384.8|9389.8|9384.8|9386.3|9381.3|165
1634213400000|2021-10-14 12:10:00|9389.4|9384.4|9390.8|9385.8|9390.8|9385.8|9389.3|9384.3|88
1634213700000|2021-10-14 12:15:00|9391|9386|9393.9|9388.9|9394.3|9389.3|9390.8|9385.8|89
1634214000000|2021-10-14 12:20:00|9393.8|9388.8|9391.1|9386.1|9394.3|9389.3|9390.3|9385.3|55
1634214300000|2021-10-14 12:25:00|9391.3|9386.3|9393.6|9388.6|9393.8|9388.8|9391.2|9386.2|42
1634214600000|2021-10-14 12:30:00|9393.7|9388.7|9392.9|9387.9|9394.6|9389.6|9387.3|9382.3|202
1634214900000|2021-10-14 12:35:00|9392.8|9387.8|9394.3|9389.3|9395.6|9390.6|9392.4|9387.4|107
1634215200000|2021-10-14 12:40:00|9394.5|9389.5|9389.9|9384.9|9394.6|9389.6|9388.9|9383.9|87
1634215500000|2021-10-14 12:45:00|9389.8|9384.8|9388.3|9383.3|9390.9|9385.9|9387.9|9382.9|77
1634215800000|2021-10-14 12:50:00|9388|9383|9388.9|9383.9|9390.3|9385.3|9387.3|9382.3|96
1634216100000|2021-10-14 12:55:00|9388.8|9383.8|9389|9384|9390.3|9385.3|9388.1|9383.1|59
1634216400000|2021-10-14 13:00:00|9388.8|9383.8|9390.4|9385.4|9391.8|9386.8|9388.3|9383.3|64
1634216700000|2021-10-14 13:05:00|9390.3|9385.3|9394.9|9389.9|9396.8|9391.8|9390.2|9385.2|95
1634217000000|2021-10-14 13:10:00|9394.8|9389.8|9393.7|9388.7|9395.3|9390.3|9392.2|9387.2|60
1634217300000|2021-10-14 13:15:00|9393.8|9388.8|9396.5|9391.5|9396.8|9391.8|9393.4|9388.4|50
1634217600000|2021-10-14 13:20:00|9396.7|9391.7|9395.8|9390.8|9396.9|9391.9|9394.8|9389.8|56
1634217900000|2021-10-14 13:25:00|9395.5|9390.5|9393|9388|9395.5|9390.5|9392.6|9387.6|79
1634218200000|2021-10-14 13:30:00|9392.9|9387.9|9395.3|9390.3|9395.3|9390.3|9390.8|9385.8|116
1634218500000|2021-10-14 13:35:00|9395.2|9390.2|9398.1|9393.1|9398.8|9393.8|9394.5|9389.5|111
1634218800000|2021-10-14 13:40:00|9398.3|9393.3|9397.8|9392.8|9399.3|9394.3|9396.3|9391.3|118
1634219100000|2021-10-14 13:45:00|9397.7|9392.7|9396.5|9391.5|9399.3|9394.3|9396.5|9391.5|108
1634219400000|2021-10-14 13:50:00|9396.3|9391.3|9396.4|9391.4|9397.6|9392.6|9395.5|9390.5|79
1634219700000|2021-10-14 13:55:00|9396.3|9391.3|9394.8|9389.8|9396.3|9391.3|9393.8|9388.8|42
1634220000000|2021-10-14 14:00:00|9394.7|9389.7|9393.8|9388.8|9395.3|9390.3|9393.3|9388.3|43
1634220300000|2021-10-14 14:05:00|9393.7|9388.7|9395.3|9390.3|9396.3|9391.3|9392.9|9387.9|45
1634220600000|2021-10-14 14:10:00|9395.2|9390.2|9395.8|9390.8|9395.8|9390.8|9394.3|9389.3|40
1634220900000|2021-10-14 14:15:00|9395.6|9390.6|9395.8|9390.8|9396.9|9391.9|9395.3|9390.3|50
1634221200000|2021-10-14 14:20:00|9395.7|9390.7|9396.6|9391.6|9397.1|9392.1|9395.3|9390.3|98
1634221500000|2021-10-14 14:25:00|9396.8|9391.8|9397.2|9392.2|9398|9393|9396.6|9391.6|52
1634221800000|2021-10-14 14:30:00|9397.3|9392.3|9397.7|9392.7|9399|9394|9397.3|9392.3|87
1634222100000|2021-10-14 14:35:00|9397.8|9392.8|9399.5|9394.5|9399.5|9394.5|9397.8|9392.8|39
1634222400000|2021-10-14 14:40:00|9399.2|9394.2|9402.8|9397.8|9402.8|9397.8|9399.1|9394.1|91
1634222700000|2021-10-14 14:45:00|9403|9398|9401.5|9396.5|9403.8|9398.8|9401|9396|61
1634223000000|2021-10-14 14:50:00|9401.4|9396.4|9399|9394|9401.4|9396.4|9398.3|9393.3|63
1634223300000|2021-10-14 14:55:00|9399.1|9394.1|9401.4|9396.4|9404.1|9399.1|9398.8|9393.8|70
1634223600000|2021-10-14 15:00:00|9401.8|9396.8|9401.3|9396.3|9402.3|9397.3|9400.3|9395.3|136
1634223900000|2021-10-14 15:05:00|9401.1|9396.1|9402.3|9397.3|9402.3|9397.3|9400.3|9395.3|58
1634224200000|2021-10-14 15:10:00|9401.8|9396.8|9403.3|9398.3|9404.3|9399.3|9401.8|9396.8|72
1634224500000|2021-10-14 15:15:00|9403.2|9398.2|9402.8|9397.8|9403.8|9398.8|9401.1|9396.1|38
1634224800000|2021-10-14 15:20:00|9403.1|9398.1|9403.8|9398.8|9404.3|9399.3|9402.3|9397.3|101
1634225100000|2021-10-14 15:25:00|9403.7|9398.7|9402.3|9397.3|9404.3|9399.3|9402.3|9397.3|49
1634225400000|2021-10-14 15:30:00|9402.8|9397.8|9404.3|9399.3|9404.3|9399.3|9402.8|9397.8|80
1634225700000|2021-10-14 15:35:00|9403.9|9398.9|9403.8|9398.8|9404.9|9399.9|9403.8|9398.8|66
1634226000000|2021-10-14 15:40:00|9403.7|9398.7|9401.4|9396.4|9403.8|9398.8|9401.4|9396.4|41
1634226300000|2021-10-14 15:45:00|9401.3|9396.3|9399.8|9394.8|9401.3|9396.3|9399|9394|118
1634226600000|2021-10-14 15:50:00|9400|9395|9400.4|9395.4|9400.8|9395.8|9399.8|9394.8|38
1634226900000|2021-10-14 15:55:00|9400.3|9395.3|9398.9|9393.9|9400.8|9395.8|9398.3|9393.3|79
1634227200000|2021-10-14 16:00:00|9399|9394|9396.8|9391.8|9399.7|9394.7|9396.5|9391.5|151
1634227500000|2021-10-14 16:05:00|9396.7|9391.7|9399.3|9394.3|9399.8|9394.8|9396.5|9391.5|100
1634227800000|2021-10-14 16:10:00|9399.5|9394.5|9397|9392|9399.8|9394.8|9396.9|9391.9|190
1634228100000|2021-10-14 16:15:00|9396.9|9391.9|9396.1|9391.1|9397.3|9392.3|9396.1|9391.1|84
1634228400000|2021-10-14 16:20:00|9396.4|9391.4|9397.8|9392.8|9398.3|9393.3|9396.2|9391.2|39
1634228700000|2021-10-14 16:25:00|9398.2|9393.2|9398.8|9393.8|9398.8|9393.8|9397.8|9392.8|36
1634229000000|2021-10-14 16:30:00|9398.3|9393.3|9399.8|9394.8|9399.8|9394.8|9398.3|9393.3|63
1634229300000|2021-10-14 16:35:00|9399.6|9394.6|9400.6|9395.6|9400.8|9395.8|9399.5|9394.5|65
1634229600000|2021-10-14 16:40:00|9400.4|9395.4|9401.3|9396.3|9402.3|9397.3|9400.3|9395.3|46
1634229900000|2021-10-14 16:45:00|9401.2|9396.2|9402.3|9397.3|9402.3|9397.3|9400.4|9395.4|48
1634230200000|2021-10-14 16:50:00|9402.2|9397.2|9403.2|9398.2|9403.8|9398.8|9401.8|9396.8|90
1634230500000|2021-10-14 16:55:00|9403.3|9398.3|9401.3|9396.3|9403.3|9398.3|9400.9|9395.9|53
1634230800000|2021-10-14 17:00:00|9401.6|9396.6|9403.8|9398.8|9404.5|9399.5|9401.4|9396.4|51
1634231100000|2021-10-14 17:05:00|9404|9399|9403.1|9398.1|9404.1|9399.1|9403.1|9398.1|20
1634231400000|2021-10-14 17:10:00|9402.9|9397.9|9402.8|9397.8|9403.3|9398.3|9401.8|9396.8|35
1634231700000|2021-10-14 17:15:00|9402.6|9397.6|9402.8|9397.8|9403.2|9398.2|9401.8|9396.8|12
1634232000000|2021-10-14 17:20:00|9403|9398|9402.3|9397.3|9403.7|9398.7|9402.2|9397.2|32
1634232300000|2021-10-14 17:25:00|9402.2|9397.2|9403|9398|9403.3|9398.3|9401.8|9396.8|28
1634232600000|2021-10-14 17:30:00|9403.1|9398.1|9402.8|9397.8|9403.1|9398.1|9402.3|9397.3|34
1634232900000|2021-10-14 17:35:00|9402.9|9397.9|9402.8|9397.8|9403.6|9398.6|9402.3|9397.3|39
1634233200000|2021-10-14 17:40:00|9402.7|9397.7|9402.2|9397.2|9402.8|9397.8|9402.2|9397.2|6
1634233500000|2021-10-14 17:45:00|9402.1|9397.1|9400|9395|9402.3|9397.3|9400|9395|34
1634233800000|2021-10-14 17:50:00|9399.8|9394.8|9401.8|9396.8|9401.8|9396.8|9399.8|9394.8|18
1634234100000|2021-10-14 17:55:00|9401.4|9396.4|9401.1|9396.1|9401.8|9396.8|9400.8|9395.8|19
1634234400000|2021-10-14 18:00:00|9400.9|9395.9|9401.1|9396.1|9401.3|9396.3|9399.8|9394.8|55
1634234700000|2021-10-14 18:05:00|9401.2|9396.2|9401.3|9396.3|9402.3|9397.3|9401.2|9396.2|14
1634235000000|2021-10-14 18:10:00|9401.2|9396.2|9401.3|9396.3|9401.5|9396.5|9400.8|9395.8|18
1634235300000|2021-10-14 18:15:00|9401.5|9396.5|9400.8|9395.8|9401.6|9396.6|9400.3|9395.3|11
1634235600000|2021-10-14 18:20:00|9400.7|9395.7|9400.2|9395.2|9400.8|9395.8|9400.2|9395.2|12
1634235900000|2021-10-14 18:25:00|9400.3|9395.3|9400.3|9395.3|9400.3|9395.3|9399.8|9394.8|9
1634236200000|2021-10-14 18:30:00|9400.4|9395.4|9400.2|9395.2|9400.8|9395.8|9400.1|9395.1|21
1634236500000|2021-10-14 18:35:00|9400.3|9395.3|9400.3|9395.3|9400.3|9395.3|9399.3|9394.3|15
1634236800000|2021-10-14 18:40:00|9400.1|9395.1|9399.8|9394.8|9400.3|9395.3|9399.2|9394.2|10
1634237100000|2021-10-14 18:45:00|9400|9395|9399.3|9394.3|9400.3|9395.3|9399.3|9394.3|20
1634237400000|2021-10-14 18:50:00|9399.2|9394.2|9397.4|9392.4|9399.3|9394.3|9397.3|9392.3|26
1634237700000|2021-10-14 18:55:00|9397.3|9392.3|9396.8|9391.8|9397.3|9392.3|9396.5|9391.5|175
1634238000000|2021-10-14 19:00:00|9396.9|9391.9|9397.8|9392.8|9398.3|9393.3|9396.5|9391.5|52
1634238300000|2021-10-14 19:05:00|9397.6|9392.6|9397.5|9392.5|9398.3|9393.3|9397.3|9392.3|24
1634238600000|2021-10-14 19:10:00|9397.6|9392.6|9397.8|9392.8|9397.8|9392.8|9396.9|9391.9|28
1634238900000|2021-10-14 19:15:00|9398|9393|9397.8|9392.8|9398.3|9393.3|9397.8|9392.8|0
1634239200000|2021-10-14 19:20:00|9397.9|9392.9|9398.8|9393.8|9398.8|9393.8|9397.4|9392.4|238
1634239500000|2021-10-14 19:25:00|9398.7|9393.7|9398.3|9393.3|9398.8|9393.8|9398.3|9393.3|9
1634239800000|2021-10-14 19:30:00|9398.2|9393.2|9397.9|9392.9|9398.7|9393.7|9397.8|9392.8|42
1634240100000|2021-10-14 19:35:00|9398.1|9393.1|9397.4|9392.4|9398.3|9393.3|9397.3|9392.3|23
1634240400000|2021-10-14 19:40:00|9397.3|9392.3|9394.8|9389.8|9397.3|9392.3|9394.7|9389.7|70
1634240700000|2021-10-14 19:45:00|9395.1|9390.1|9394.8|9389.8|9395.3|9390.3|9394.3|9389.3|10
1634241000000|2021-10-14 19:50:00|9395|9390|9396.7|9391.7|9397.8|9392.8|9395|9390|55
1634241300000|2021-10-14 19:55:00|9396.8|9391.8|9399.3|9394.3|9399.3|9394.3|9396.8|9391.8|104
1634241600000|2021-10-14 20:00:00|9399.5|9394.5|9399.3|9394.3|9400.7|9395.7|9398.8|9393.8|71
1634241900000|2021-10-14 20:05:00|9399.8|9394.8|9399.8|9394.8|9400.3|9395.3|9399.8|9394.8|17
1634242200000|2021-10-14 20:10:00|9400|9395|9399.8|9394.8|9400.1|9395.1|9399.3|9394.3|15
1634242500000|2021-10-14 20:15:00|9399.7|9394.7|9399.1|9394.1|9399.7|9394.7|9398.8|9393.8|73
1634242800000|2021-10-14 20:20:00|9398.9|9393.9|9397.6|9392.6|9398.9|9393.9|9397.3|9392.3|33
1634243100000|2021-10-14 20:25:00|9397.7|9392.7|9398.3|9393.3|9398.8|9393.8|9397.3|9392.3|0
1634243400000|2021-10-14 20:30:00|9398.2|9393.2|9398.3|9393.3|9398.3|9393.3|9397.9|9392.9|0
1634243700000|2021-10-14 20:35:00|9398.5|9393.5|9398.8|9393.8|9398.8|9393.8|9398.3|9393.3|2
1634244000000|2021-10-14 20:40:00|9399|9394|9398.8|9393.8|9399.3|9394.3|9398.3|9393.3|6
1634244300000|2021-10-14 20:45:00|9398.7|9393.7|9399.3|9394.3|9399.6|9394.6|9398.6|9393.6|16
1634244600000|2021-10-14 20:50:00|9399.5|9394.5|9398.8|9393.8|9399.7|9394.7|9398.8|9393.8|12
1634244900000|2021-10-14 20:55:00|9399.1|9394.1|9397.7|9392.7|9399.3|9394.3|9397.7|9392.7|14
1634256000000|2021-10-15 00:00:00|9404.9|9399.9|9403.7|9398.7|9405|9400|9403.3|9398.3|126
1634256300000|2021-10-15 00:05:00|9403.6|9398.6|9404.4|9399.4|9404.9|9399.9|9403.5|9398.5|35
1634256600000|2021-10-15 00:10:00|9404.6|9399.6|9404.3|9399.3|9405.2|9400.2|9403.3|9398.3|23
1634256900000|2021-10-15 00:15:00|9404.2|9399.2|9406.3|9401.3|9406.3|9401.3|9404.1|9399.1|19
1634257200000|2021-10-15 00:20:00|9405.9|9400.9|9406.7|9401.7|9407.5|9402.5|9405.9|9400.9|27
1634257500000|2021-10-15 00:25:00|9406.9|9401.9|9405.8|9400.8|9407.1|9402.1|9405.6|9400.6|15
1634257800000|2021-10-15 00:30:00|9406.1|9401.1|9405.9|9400.9|9406.3|9401.3|9405.8|9400.8|11
1634258100000|2021-10-15 00:35:00|9405.8|9400.8|9405.8|9400.8|9406.7|9401.7|9405.3|9400.3|11
1634258400000|2021-10-15 00:40:00|9405.7|9400.7|9404.3|9399.3|9405.8|9400.8|9404.1|9399.1|33
1634258700000|2021-10-15 00:45:00|9404.8|9399.8|9404.4|9399.4|9404.8|9399.8|9404.3|9399.3|6
1634259000000|2021-10-15 00:50:00|9404.6|9399.6|9402.7|9397.7|9404.8|9399.8|9402.4|9397.4|30
1634259300000|2021-10-15 00:55:00|9402.8|9397.8|9403.3|9398.3|9404.2|9399.2|9402.8|9397.8|29
1634259600000|2021-10-15 01:00:00|9402.9|9397.9|9402.4|9397.4|9403.3|9398.3|9401.9|9396.9|32
1634259900000|2021-10-15 01:05:00|9402.3|9397.3|9401.3|9396.3|9402.3|9397.3|9400.8|9395.8|54
1634260200000|2021-10-15 01:10:00|9401|9396|9401.3|9396.3|9401.7|9396.7|9400.8|9395.8|4
1634260500000|2021-10-15 01:15:00|9400.9|9395.9|9399.9|9394.9|9401.3|9396.3|9399.9|9394.9|24
1634260800000|2021-10-15 01:20:00|9400.2|9395.2|9399.3|9394.3|9400.3|9395.3|9398.9|9393.9|13
1634261100000|2021-10-15 01:25:00|9399.4|9394.4|9398.8|9393.8|9399.9|9394.9|9398.5|9393.5|12
1634261400000|2021-10-15 01:30:00|9399.1|9394.1|9397.8|9392.8|9399.2|9394.2|9397.5|9392.5|25
1634261700000|2021-10-15 01:35:00|9398.1|9393.1|9398.1|9393.1|9398.8|9393.8|9397.4|9392.4|213
1634262000000|2021-10-15 01:40:00|9398|9393|9397.5|9392.5|9398.9|9393.9|9397.5|9392.5|7
1634262300000|2021-10-15 01:45:00|9397.4|9392.4|9399.9|9394.9|9399.9|9394.9|9397.4|9392.4|16
1634262600000|2021-10-15 01:50:00|9400.2|9395.2|9399.5|9394.5|9400.7|9395.7|9399.2|9394.2|4
1634262900000|2021-10-15 01:55:00|9399.4|9394.4|9399.8|9394.8|9400.3|9395.3|9398.9|9393.9|8
1634263200000|2021-10-15 02:00:00|9399.5|9394.5|9401.3|9396.3|9401.4|9396.4|9399.4|9394.4|20
1634263500000|2021-10-15 02:05:00|9401.2|9396.2|9400.4|9395.4|9401.4|9396.4|9400.3|9395.3|11
1634263800000|2021-10-15 02:10:00|9399.9|9394.9|9399.8|9394.8|9399.9|9394.9|9398.9|9393.9|7
1634264100000|2021-10-15 02:15:00|9399.9|9394.9|9397|9392|9399.9|9394.9|9396.9|9391.9|10
1634264400000|2021-10-15 02:20:00|9396.9|9391.9|9396.7|9391.7|9397.3|9392.3|9395.9|9390.9|142
1634264700000|2021-10-15 02:25:00|9396.8|9391.8|9395.4|9390.4|9396.8|9391.8|9395.2|9390.2|53
1634265000000|2021-10-15 02:30:00|9395.2|9390.2|9394.4|9389.4|9395.4|9390.4|9394.4|9389.4|17
1634265300000|2021-10-15 02:35:00|9394.5|9389.5|9395.4|9390.4|9395.9|9390.9|9394.5|9389.5|3
1634265600000|2021-10-15 02:40:00|9395.3|9390.3|9394.4|9389.4|9395.8|9390.8|9393.9|9388.9|7
1634265900000|2021-10-15 02:45:00|9394.2|9389.2|9394.4|9389.4|9395.2|9390.2|9393.9|9388.9|16
1634266200000|2021-10-15 02:50:00|9394.6|9389.6|9394.4|9389.4|9395.3|9390.3|9394.4|9389.4|41
1634266500000|2021-10-15 02:55:00|9394.2|9389.2|9393.2|9388.2|9394.4|9389.4|9393|9388|49
1634266800000|2021-10-15 03:00:00|9393.1|9388.1|9393|9388|9393.4|9388.4|9393|9388|10
1634267100000|2021-10-15 03:05:00|9393.2|9388.2|9392.5|9387.5|9393.6|9388.6|9391.9|9386.9|18
1634267400000|2021-10-15 03:10:00|9392.6|9387.6|9392.4|9387.4|9393.3|9388.3|9392.3|9387.3|10
1634267700000|2021-10-15 03:15:00|9392.5|9387.5|9392.9|9387.9|9392.9|9387.9|9392.4|9387.4|8
1634268000000|2021-10-15 03:20:00|9392.8|9387.8|9392.8|9387.8|9392.9|9387.9|9392.8|9387.8|38
1634268300000|2021-10-15 03:25:00|9392.6|9387.6|9393.4|9388.4|9393.4|9388.4|9392.6|9387.6|36
1634268600000|2021-10-15 03:30:00|9393.6|9388.6|9394.3|9389.3|9394.6|9389.6|9393.6|9388.6|8
1634268900000|2021-10-15 03:35:00|9394.1|9389.1|9393.4|9388.4|9394.3|9389.3|9393.4|9388.4|0
1634269200000|2021-10-15 03:40:00|9393.6|9388.6|9393.9|9388.9|9394.3|9389.3|9393.4|9388.4|2
1634269500000|2021-10-15 03:45:00|9393.8|9388.8|9394.3|9389.3|9394.3|9389.3|9393.8|9388.8|3
1634269800000|2021-10-15 03:50:00|9394.1|9389.1|9393.8|9388.8|9394.4|9389.4|9393.4|9388.4|7
1634270100000|2021-10-15 03:55:00|9393.6|9388.6|9394.1|9389.1|9394.5|9389.5|9393.4|9388.4|15
1634270400000|2021-10-15 04:00:00|9394.3|9389.3|9395.1|9390.1|9395.1|9390.1|9393.8|9388.8|184
1634270700000|2021-10-15 04:05:00|9394.9|9389.9|9394.8|9389.8|9395.3|9390.3|9394.4|9389.4|11
1634271000000|2021-10-15 04:10:00|9395.1|9390.1|9394.8|9389.8|9395.3|9390.3|9394.5|9389.5|4
1634271300000|2021-10-15 04:15:00|9394.9|9389.9|9394.3|9389.3|9395.3|9390.3|9394.3|9389.3|20
1634271600000|2021-10-15 04:20:00|9394.4|9389.4|9393.9|9388.9|9394.6|9389.6|9393.8|9388.8|3
1634271900000|2021-10-15 04:25:00|9393.8|9388.8|9393.8|9388.8|9394.3|9389.3|9393.8|9388.8|6
1634272200000|2021-10-15 04:30:00|9393.9|9388.9|9393.3|9388.3|9393.9|9388.9|9393.3|9388.3|44
1634272500000|2021-10-15 04:35:00|9393.8|9388.8|9393.8|9388.8|9394.1|9389.1|9393.8|9388.8|2
1634272800000|2021-10-15 04:40:00|9393.6|9388.6|9394.3|9389.3|9394.3|9389.3|9393.6|9388.6|14
1634273100000|2021-10-15 04:45:00|9393.8|9388.8|9393.8|9388.8|9394.3|9389.3|9393.8|9388.8|48
1634273400000|2021-10-15 04:50:00|9393.9|9388.9|9394.3|9389.3|9394.3|9389.3|9393.8|9388.8|2
1634273700000|2021-10-15 04:55:00|9394.5|9389.5|9394.3|9389.3|9394.8|9389.8|9394.3|9389.3|24
1634274000000|2021-10-15 05:00:00|9394.1|9389.1|9394.7|9389.7|9395.1|9390.1|9394.1|9389.1|21
1634274300000|2021-10-15 05:05:00|9394.8|9389.8|9395.1|9390.1|9395.3|9390.3|9394.6|9389.6|14
1634274600000|2021-10-15 05:10:00|9395.2|9390.2|9394.3|9389.3|9395.3|9390.3|9394.1|9389.1|4
1634274900000|2021-10-15 05:15:00|9394.6|9389.6|9395.8|9390.8|9395.8|9390.8|9394.1|9389.1|31
1634275200000|2021-10-15 05:20:00|9396.1|9391.1|9395.6|9390.6|9396.3|9391.3|9395.3|9390.3|20
1634275500000|2021-10-15 05:25:00|9395.8|9390.8|9395.4|9390.4|9395.8|9390.8|9394.5|9389.5|42
1634275800000|2021-10-15 05:30:00|9395.3|9390.3|9396.3|9391.3|9397.1|9392.1|9395.3|9390.3|28
1634276100000|2021-10-15 05:35:00|9396.6|9391.6|9396.3|9391.3|9396.8|9391.8|9395.8|9390.8|13
1634276400000|2021-10-15 05:40:00|9396.1|9391.1|9396.3|9391.3|9396.6|9391.6|9395.8|9390.8|0
1634276700000|2021-10-15 05:45:00|9396.1|9391.1|9396.8|9391.8|9397.6|9392.6|9395.8|9390.8|10
1634277000000|2021-10-15 05:50:00|9396.6|9391.6|9398.6|9393.6|9399|9394|9396.6|9391.6|44
1634277300000|2021-10-15 05:55:00|9398.4|9393.4|9398.4|9393.4|9399.3|9394.3|9397.8|9392.8|10
1634277600000|2021-10-15 06:00:00|9398.3|9393.3|9397.1|9392.1|9399.3|9394.3|9396.8|9391.8|34
1634277900000|2021-10-15 06:05:00|9397.2|9392.2|9397.2|9392.2|9398.3|9393.3|9396.8|9391.8|3
1634278200000|2021-10-15 06:10:00|9397.3|9392.3|9395|9390|9398.8|9393.8|9394.8|9389.8|7
1634278500000|2021-10-15 06:15:00|9395.1|9390.1|9395.3|9390.3|9395.8|9390.8|9393.8|9388.8|21
1634278800000|2021-10-15 06:20:00|9395.5|9390.5|9396.5|9391.5|9396.8|9391.8|9394.8|9389.8|12
1634279100000|2021-10-15 06:25:00|9396.6|9391.6|9395.3|9390.3|9396.8|9391.8|9394.8|9389.8|12
1634279400000|2021-10-15 06:30:00|9395.6|9390.6|9395.7|9390.7|9397.3|9392.3|9395.3|9390.3|17
1634279700000|2021-10-15 06:35:00|9395.8|9390.8|9396.8|9391.8|9396.8|9391.8|9394.8|9389.8|12
1634280000000|2021-10-15 06:40:00|9396.6|9391.6|9395.2|9390.2|9396.6|9391.6|9393.3|9388.3|21
1634280300000|2021-10-15 06:45:00|9395.3|9390.3|9393|9388|9395.8|9390.8|9392.8|9387.8|20
1634280600000|2021-10-15 06:50:00|9393.1|9388.1|9391.6|9386.6|9393.8|9388.8|9391.3|9386.3|28
1634280900000|2021-10-15 06:55:00|9391.4|9386.4|9390.5|9385.5|9392.3|9387.3|9390.3|9385.3|60
1634281200000|2021-10-15 07:00:00|9390.6|9385.6|9390.3|9385.3|9391.8|9386.8|9389.8|9384.8|82
1634281500000|2021-10-15 07:05:00|9390.6|9385.6|9391.3|9386.3|9391.8|9386.8|9389.7|9384.7|59
1634281800000|2021-10-15 07:10:00|9391.1|9386.1|9390.3|9385.3|9391.8|9386.8|9388.8|9383.8|45
1634282100000|2021-10-15 07:15:00|9390.1|9385.1|9389.8|9384.8|9390.9|9385.9|9389|9384|101
1634282400000|2021-10-15 07:20:00|9389.6|9384.6|9392.3|9387.3|9392.3|9387.3|9389.6|9384.6|61
1634282700000|2021-10-15 07:25:00|9392.5|9387.5|9390.3|9385.3|9392.8|9387.8|9389.3|9384.3|64
1634283000000|2021-10-15 07:30:00|9390.6|9385.6|9389.8|9384.8|9392.3|9387.3|9389.3|9384.3|34
1634283300000|2021-10-15 07:35:00|9389.4|9384.4|9390.3|9385.3|9390.6|9385.6|9389.3|9384.3|126
1634283600000|2021-10-15 07:40:00|9390.5|9385.5|9392.7|9387.7|9393.8|9388.8|9390.3|9385.3|174
1634283900000|2021-10-15 07:45:00|9392.5|9387.5|9391.8|9386.8|9393.6|9388.6|9391.8|9386.8|74
1634284200000|2021-10-15 07:50:00|9392|9387|9390.8|9385.8|9392.8|9387.8|9389.9|9384.9|60
1634284500000|2021-10-15 07:55:00|9391|9386|9390.2|9385.2|9392.3|9387.3|9389.9|9384.9|32
1634284800000|2021-10-15 08:00:00|9390.3|9385.3|9389|9384|9391.8|9386.8|9388.8|9383.8|29
1634285100000|2021-10-15 08:05:00|9388.9|9383.9|9385.4|9380.4|9388.9|9383.9|9385.4|9380.4|120
1634285400000|2021-10-15 08:10:00|9385.3|9380.3|9386.9|9381.9|9387.3|9382.3|9385.3|9380.3|43
1634285700000|2021-10-15 08:15:00|9387.1|9382.1|9387.5|9382.5|9387.8|9382.8|9386.6|9381.6|28
1634286000000|2021-10-15 08:20:00|9387.4|9382.4|9389.3|9384.3|9390.8|9385.8|9387.4|9382.4|29
1634286300000|2021-10-15 08:25:00|9389.5|9384.5|9389.8|9384.8|9389.8|9384.8|9388.6|9383.6|10
1634286600000|2021-10-15 08:30:00|9389.6|9384.6|9392.8|9387.8|9392.8|9387.8|9388.1|9383.1|44
1634286900000|2021-10-15 08:35:00|9393|9388|9396.9|9391.9|9397.3|9392.3|9392.6|9387.6|565
1634287200000|2021-10-15 08:40:00|9396.8|9391.8|9393.9|9388.9|9396.8|9391.8|9392.8|9387.8|209
1634287500000|2021-10-15 08:45:00|9393.8|9388.8|9396|9391|9396.3|9391.3|9393.8|9388.8|65
1634287800000|2021-10-15 08:50:00|9395.9|9390.9|9398.3|9393.3|9398.3|9393.3|9395.3|9390.3|432
1634288100000|2021-10-15 08:55:00|9398.6|9393.6|9397.8|9392.8|9399.3|9394.3|9396.8|9391.8|106
1634288400000|2021-10-15 09:00:00|9397.6|9392.6|9397.5|9392.5|9398|9393|9394.8|9389.8|16
1634288700000|2021-10-15 09:05:00|9397.4|9392.4|9397.4|9392.4|9398.8|9393.8|9396.8|9391.8|47
1634289000000|2021-10-15 09:10:00|9397.3|9392.3|9397.2|9392.2|9397.8|9392.8|9395.8|9390.8|46
1634289300000|2021-10-15 09:15:00|9397.3|9392.3|9394.8|9389.8|9398|9393|9394.3|9389.3|40
1634289600000|2021-10-15 09:20:00|9394.6|9389.6|9396|9391|9396.8|9391.8|9394.6|9389.6|22
1634289900000|2021-10-15 09:25:00|9396.3|9391.3|9395.9|9390.9|9397.3|9392.3|9395.1|9390.1|12
1634290200000|2021-10-15 09:30:00|9395.8|9390.8|9397.8|9392.8|9397.8|9392.8|9395.5|9390.5|23
1634290500000|2021-10-15 09:35:00|9398|9393|9400.2|9395.2|9400.3|9395.3|9397.8|9392.8|23
1634290800000|2021-10-15 09:40:00|9400.3|9395.3|9400.9|9395.9|9401.3|9396.3|9399.5|9394.5|56
1634291100000|2021-10-15 09:45:00|9400.8|9395.8|9398.3|9393.3|9401.3|9396.3|9398.3|9393.3|80
1634291400000|2021-10-15 09:50:00|9398.5|9393.5|9397.8|9392.8|9398.8|9393.8|9397.4|9392.4|22
1634291700000|2021-10-15 09:55:00|9398|9393|9397.4|9392.4|9398.3|9393.3|9396.3|9391.3|11
1634292000000|2021-10-15 10:00:00|9397.3|9392.3|9396.9|9391.9|9398.3|9393.3|9396.8|9391.8|19
1634292300000|2021-10-15 10:05:00|9396.8|9391.8|9395.7|9390.7|9397|9392|9394.8|9389.8|18
1634292600000|2021-10-15 10:10:00|9395.8|9390.8|9393.9|9388.9|9396.3|9391.3|9393.8|9388.8|54
1634292900000|2021-10-15 10:15:00|9393.8|9388.8|9394.5|9389.5|9396|9391|9393|9388|48
1634293200000|2021-10-15 10:20:00|9394.4|9389.4|9394.8|9389.8|9396.3|9391.3|9394.3|9389.3|119
1634293500000|2021-10-15 10:25:00|9394.6|9389.6|9393.6|9388.6|9395.3|9390.3|9393.3|9388.3|42
1634293800000|2021-10-15 10:30:00|9393.4|9388.4|9393.9|9388.9|9394.8|9389.8|9392.8|9387.8|16
1634294100000|2021-10-15 10:35:00|9393.8|9388.8|9393.7|9388.7|9393.8|9388.8|9391.8|9386.8|28
1634294400000|2021-10-15 10:40:00|9393.8|9388.8|9392|9387|9394.8|9389.8|9392|9387|39
1634294700000|2021-10-15 10:45:00|9391.9|9386.9|9392.5|9387.5|9392.8|9387.8|9391.3|9386.3|15
1634295000000|2021-10-15 10:50:00|9392.7|9387.7|9392.3|9387.3|9392.8|9387.8|9391.4|9386.4|12
1634295300000|2021-10-15 10:55:00|9392.1|9387.1|9392.8|9387.8|9394|9389|9391|9386|22
1634295600000|2021-10-15 11:00:00|9393|9388|9393.1|9388.1|9394.3|9389.3|9392.9|9387.9|17
1634295900000|2021-10-15 11:05:00|9393.3|9388.3|9393.8|9388.8|9394.5|9389.5|9392.8|9387.8|20
1634296200000|2021-10-15 11:10:00|9394|9389|9392.8|9387.8|9394|9389|9392.8|9387.8|22
1634296500000|2021-10-15 11:15:00|9392.5|9387.5|9391.6|9386.6|9392.8|9387.8|9391.1|9386.1|24
1634296800000|2021-10-15 11:20:00|9391.5|9386.5|9392.5|9387.5|9394|9389|9390.8|9385.8|32
1634297100000|2021-10-15 11:25:00|9392.8|9387.8|9394.8|9389.8|9394.8|9389.8|9392.6|9387.6|38
1634297400000|2021-10-15 11:30:00|9394.9|9389.9|9393.8|9388.8|9395|9390|9392.8|9387.8|45
1634297700000|2021-10-15 11:35:00|9393.9|9388.9|9395.2|9390.2|9396|9391|9393.8|9388.8|20
1634298000000|2021-10-15 11:40:00|9395.4|9390.4|9398.4|9393.4|9398.5|9393.5|9395.2|9390.2|30
1634298300000|2021-10-15 11:45:00|9398.3|9393.3|9396.9|9391.9|9399.8|9394.8|9396.8|9391.8|37
1634298600000|2021-10-15 11:50:00|9396.8|9391.8|9395.8|9390.8|9397|9392|9395.3|9390.3|32
1634298900000|2021-10-15 11:55:00|9395.9|9390.9|9396.5|9391.5|9397.3|9392.3|9395.8|9390.8|20
1634299200000|2021-10-15 12:00:00|9396.8|9391.8|9396.9|9391.9|9397.8|9392.8|9396.1|9391.1|31
1634299500000|2021-10-15 12:05:00|9396.8|9391.8|9397.4|9392.4|9397.8|9392.8|9396.4|9391.4|32
1634299800000|2021-10-15 12:10:00|9397.3|9392.3|9397.6|9392.6|9397.8|9392.8|9396.3|9391.3|26
1634300100000|2021-10-15 12:15:00|9397.5|9392.5|9399.4|9394.4|9399.8|9394.8|9396.6|9391.6|51
1634300400000|2021-10-15 12:20:00|9399.3|9394.3|9401.4|9396.4|9402.3|9397.3|9399.3|9394.3|167
1634300700000|2021-10-15 12:25:00|9401.3|9396.3|9402.4|9397.4|9402.4|9397.4|9400.4|9395.4|45
1634301000000|2021-10-15 12:30:00|9402.9|9397.9|9402|9397|9407.4|9402.4|9401.9|9396.9|325
1634301300000|2021-10-15 12:35:00|9401.9|9396.9|9400.1|9395.1|9403.3|9398.3|9399.3|9394.3|98
1634301600000|2021-10-15 12:40:00|9400|9395|9396.9|9391.9|9402.7|9397.7|9396.6|9391.6|462
1634301900000|2021-10-15 12:45:00|9396.7|9391.7|9398.9|9393.9|9399.8|9394.8|9396.4|9391.4|112
1634302200000|2021-10-15 12:50:00|9399|9394|9405.5|9400.5|9405.9|9400.9|9399|9394|158
1634302500000|2021-10-15 12:55:00|9405.6|9400.6|9406.9|9401.9|9407.3|9402.3|9404.9|9399.9|86
1634302800000|2021-10-15 13:00:00|9406.8|9401.8|9403.9|9398.9|9406.8|9401.8|9403.4|9398.4|139
1634303100000|2021-10-15 13:05:00|9404.3|9399.3|9404.4|9399.4|9404.8|9399.8|9401.9|9396.9|100
1634303400000|2021-10-15 13:10:00|9404.5|9399.5|9404.8|9399.8|9405.3|9400.3|9401.8|9396.8|81
1634303700000|2021-10-15 13:15:00|9404.5|9399.5|9401.3|9396.3|9405.3|9400.3|9400.8|9395.8|93
1634304000000|2021-10-15 13:20:00|9401.4|9396.4|9401.4|9396.4|9401.5|9396.5|9398.3|9393.3|241
1634304300000|2021-10-15 13:25:00|9401.2|9396.2|9398.4|9393.4|9401.8|9396.8|9397.8|9392.8|38
1634304600000|2021-10-15 13:30:00|9398.3|9393.3|9399.4|9394.4|9401.3|9396.3|9397.8|9392.8|150
1634304900000|2021-10-15 13:35:00|9399.3|9394.3|9398.9|9393.9|9399.7|9394.7|9396.3|9391.3|83
1634305200000|2021-10-15 13:40:00|9398.8|9393.8|9398|9393|9400.3|9395.3|9397.3|9392.3|47
1634305500000|2021-10-15 13:45:00|9397.9|9392.9|9398.8|9393.8|9398.9|9393.9|9395.4|9390.4|271
1634305800000|2021-10-15 13:50:00|9398.6|9393.6|9400.8|9395.8|9401.1|9396.1|9398.6|9393.6|209
1634306100000|2021-10-15 13:55:00|9400.6|9395.6|9402|9397|9402.3|9397.3|9399|9394|61
1634306400000|2021-10-15 14:00:00|9401.9|9396.9|9400.7|9395.7|9401.9|9396.9|9398.5|9393.5|93
1634306700000|2021-10-15 14:05:00|9400.9|9395.9|9401.4|9396.4|9403.4|9398.4|9400.5|9395.5|55
1634307000000|2021-10-15 14:10:00|9401.2|9396.2|9403.3|9398.3|9403.6|9398.6|9400.9|9395.9|51
1634307300000|2021-10-15 14:15:00|9403.4|9398.4|9404.3|9399.3|9406.1|9401.1|9403.4|9398.4|127
1634307600000|2021-10-15 14:20:00|9404.4|9399.4|9402.9|9397.9|9405.3|9400.3|9401.9|9396.9|87
1634307900000|2021-10-15 14:25:00|9402.7|9397.7|9401.9|9396.9|9404.9|9399.9|9401.5|9396.5|70
1634308200000|2021-10-15 14:30:00|9402|9397|9400.4|9395.4|9403.4|9398.4|9400.2|9395.2|60
1634308500000|2021-10-15 14:35:00|9400.1|9395.1|9397.4|9392.4|9400.4|9395.4|9394.6|9389.6|131
1634308800000|2021-10-15 14:40:00|9397.3|9392.3|9395.1|9390.1|9397.4|9392.4|9394.1|9389.1|84
1634309100000|2021-10-15 14:45:00|9395|9390|9389.4|9384.4|9395.4|9390.4|9388.1|9383.1|196
1634309400000|2021-10-15 14:50:00|9389.1|9384.1|9386|9381|9389.9|9384.9|9385.9|9380.9|186
1634309700000|2021-10-15 14:55:00|9385.9|9380.9|9389|9384|9389.7|9384.7|9385.9|9380.9|183
1634310000000|2021-10-15 15:00:00|9389.4|9384.4|9389.1|9384.1|9391.1|9386.1|9388.4|9383.4|123
1634310300000|2021-10-15 15:05:00|9389|9384|9390.4|9385.4|9390.7|9385.7|9386.9|9381.9|110
1634310600000|2021-10-15 15:10:00|9390.1|9385.1|9393|9388|9393.4|9388.4|9389.5|9384.5|102
1634310900000|2021-10-15 15:15:00|9392.8|9387.8|9393.4|9388.4|9394.7|9389.7|9392|9387|153
1634311200000|2021-10-15 15:20:00|9393.6|9388.6|9393.5|9388.5|9394.3|9389.3|9392.6|9387.6|77
1634311500000|2021-10-15 15:25:00|9393.4|9388.4|9393.9|9388.9|9395.7|9390.7|9393.4|9388.4|56
1634311800000|2021-10-15 15:30:00|9394|9389|9397.4|9392.4|9397.4|9392.4|9393.4|9388.4|203
1634312100000|2021-10-15 15:35:00|9397.1|9392.1|9398.1|9393.1|9398.3|9393.3|9396.2|9391.2|60
1634312400000|2021-10-15 15:40:00|9398|9393|9399.8|9394.8|9399.8|9394.8|9397.9|9392.9|43
1634312700000|2021-10-15 15:45:00|9399.9|9394.9|9398.9|9393.9|9399.9|9394.9|9398.4|9393.4|79
1634313000000|2021-10-15 15:50:00|9399|9394|9398.9|9393.9|9400.8|9395.8|9398.7|9393.7|62
1634313300000|2021-10-15 15:55:00|9399|9394|9401.4|9396.4|9401.4|9396.4|9398.8|9393.8|35
1634313600000|2021-10-15 16:00:00|9401.5|9396.5|9400.9|9395.9|9402.4|9397.4|9400.8|9395.8|48
1634313900000|2021-10-15 16:05:00|9401|9396|9400.4|9395.4|9401.8|9396.8|9399.5|9394.5|18
1634314200000|2021-10-15 16:10:00|9400.8|9395.8|9400.3|9395.3|9402.3|9397.3|9400.1|9395.1|43
1634314500000|2021-10-15 16:15:00|9400.4|9395.4|9400.7|9395.7|9401.3|9396.3|9399.9|9394.9|27
1634314800000|2021-10-15 16:20:00|9400.8|9395.8|9401.9|9396.9|9402.3|9397.3|9399.4|9394.4|22
1634315100000|2021-10-15 16:25:00|9402.3|9397.3|9401.4|9396.4|9402.4|9397.4|9401.4|9396.4|7
1634315400000|2021-10-15 16:30:00|9401.1|9396.1|9402.3|9397.3|9402.3|9397.3|9400.9|9395.9|28
1634315700000|2021-10-15 16:35:00|9402.4|9397.4|9400.8|9395.8|9402.8|9397.8|9400.4|9395.4|18
1634316000000|2021-10-15 16:40:00|9400.9|9395.9|9400.9|9395.9|9400.9|9395.9|9400|9395|7
1634316300000|2021-10-15 16:45:00|9400.7|9395.7|9399.9|9394.9|9400.9|9395.9|9398.1|9393.1|24
1634316600000|2021-10-15 16:50:00|9400.1|9395.1|9399|9394|9400.9|9395.9|9398.9|9393.9|22
1634316900000|2021-10-15 16:55:00|9398.9|9393.9|9400.4|9395.4|9400.4|9395.4|9398.8|9393.8|6
1634317200000|2021-10-15 17:00:00|9400|9395|9400.3|9395.3|9401.5|9396.5|9399.9|9394.9|19
1634317500000|2021-10-15 17:05:00|9400.4|9395.4|9400.4|9395.4|9400.4|9395.4|9399.4|9394.4|12
1634317800000|2021-10-15 17:10:00|9400.7|9395.7|9400.2|9395.2|9400.9|9395.9|9399.9|9394.9|110
1634318100000|2021-10-15 17:15:00|9400.3|9395.3|9399.8|9394.8|9400.4|9395.4|9399.8|9394.8|20
1634318400000|2021-10-15 17:20:00|9399.5|9394.5|9399.1|9394.1|9399.8|9394.8|9398.9|9393.9|15
1634318700000|2021-10-15 17:25:00|9399|9394|9399.4|9394.4|9399.4|9394.4|9398.3|9393.3|19
1634319000000|2021-10-15 17:30:00|9399.3|9394.3|9397.8|9392.8|9399.3|9394.3|9397.5|9392.5|12
1634319300000|2021-10-15 17:35:00|9397.9|9392.9|9397.9|9392.9|9398.9|9393.9|9397.5|9392.5|94
1634319600000|2021-10-15 17:40:00|9397.8|9392.8|9397.9|9392.9|9398.9|9393.9|9397.5|9392.5|7
1634319900000|2021-10-15 17:45:00|9398|9393|9397.4|9392.4|9398.3|9393.3|9397.4|9392.4|11
1634320200000|2021-10-15 17:50:00|9397.5|9392.5|9398.4|9393.4|9398.4|9393.4|9396.9|9391.9|17
1634320500000|2021-10-15 17:55:00|9398.5|9393.5|9399.4|9394.4|9399.5|9394.5|9398.4|9393.4|9
1634320800000|2021-10-15 18:00:00|9399|9394|9399.4|9394.4|9399.9|9394.9|9398.9|9393.9|35
1634321100000|2021-10-15 18:05:00|9399.8|9394.8|9397.9|9392.9|9399.9|9394.9|9397.9|9392.9|7
1634321400000|2021-10-15 18:10:00|9398|9393|9398.4|9393.4|9399.2|9394.2|9397.9|9392.9|25
1634321700000|2021-10-15 18:15:00|9398.2|9393.2|9398|9393|9398.2|9393.2|9396.9|9391.9|7
1634322000000|2021-10-15 18:20:00|9398.2|9393.2|9398.9|9393.9|9399.1|9394.1|9398|9393|10
1634322300000|2021-10-15 18:25:00|9398.7|9393.7|9399.9|9394.9|9399.9|9394.9|9398.5|9393.5|4
1634322600000|2021-10-15 18:30:00|9400|9395|9400.3|9395.3|9401.5|9396.5|9399.9|9394.9|28
1634322900000|2021-10-15 18:35:00|9400.4|9395.4|9398.9|9393.9|9400.4|9395.4|9398.9|9393.9|22
1634323200000|2021-10-15 18:40:00|9398.8|9393.8|9398.5|9393.5|9399.4|9394.4|9398.3|9393.3|11
1634323500000|2021-10-15 18:45:00|9398.6|9393.6|9396.4|9391.4|9398.9|9393.9|9396.4|9391.4|144
1634323800000|2021-10-15 18:50:00|9396|9391|9395.9|9390.9|9396.9|9391.9|9395.5|9390.5|183
1634324100000|2021-10-15 18:55:00|9396|9391|9394.4|9389.4|9396|9391|9393.9|9388.9|196
1634324400000|2021-10-15 19:00:00|9394.7|9389.7|9395.2|9390.2|9395.2|9390.2|9394.1|9389.1|50
1634324700000|2021-10-15 19:05:00|9395.3|9390.3|9396.3|9391.3|9396.7|9391.7|9395.3|9390.3|31
1634325000000|2021-10-15 19:10:00|9396.4|9391.4|9396|9391|9396.8|9391.8|9395.8|9390.8|26
1634325300000|2021-10-15 19:15:00|9396.2|9391.2|9396.8|9391.8|9396.8|9391.8|9395.5|9390.5|3
1634325600000|2021-10-15 19:20:00|9397.3|9392.3|9396.3|9391.3|9397.3|9392.3|9396|9391|7
1634325900000|2021-10-15 19:25:00|9396.4|9391.4|9396.5|9391.5|9396.8|9391.8|9396.3|9391.3|5
1634326200000|2021-10-15 19:30:00|9396.7|9391.7|9396.3|9391.3|9397.8|9392.8|9396.3|9391.3|30
1634326500000|2021-10-15 19:35:00|9396.4|9391.4|9395.3|9390.3|9396.8|9391.8|9395.3|9390.3|8
1634326800000|2021-10-15 19:40:00|9394.8|9389.8|9393.3|9388.3|9395|9390|9393.3|9388.3|22
1634327100000|2021-10-15 19:45:00|9393.4|9388.4|9394.3|9389.3|9394.8|9389.8|9393.4|9388.4|5
1634327400000|2021-10-15 19:50:00|9394|9389|9393.3|9388.3|9394.3|9389.3|9393.3|9388.3|12
1634327700000|2021-10-15 19:55:00|9392.9|9387.9|9394.8|9389.8|9394.8|9389.8|9392.8|9387.8|26
1634328000000|2021-10-15 20:00:00|9394.5|9389.5|9393.8|9388.8|9394.8|9389.8|9393.8|9388.8|50
1634328300000|2021-10-15 20:05:00|9393.6|9388.6|9393.5|9388.5|9393.8|9388.8|9393.3|9388.3|10
1634328600000|2021-10-15 20:10:00|9393.4|9388.4|9394.3|9389.3|9394.3|9389.3|9393.3|9388.3|13
1634328900000|2021-10-15 20:15:00|9394.1|9389.1|9394.7|9389.7|9394.8|9389.8|9394|9389|19
1634329200000|2021-10-15 20:20:00|9394.8|9389.8|9394.8|9389.8|9394.8|9389.8|9394.3|9389.3|1
1634329500000|2021-10-15 20:25:00|9395|9390|9397.3|9392.3|9397.3|9392.3|9394.8|9389.8|111
1634329800000|2021-10-15 20:30:00|9397.5|9392.5|9396.3|9391.3|9397.5|9392.5|9396.3|9391.3|31
1634330100000|2021-10-15 20:35:00|9396.5|9391.5|9395.8|9390.8|9396.8|9391.8|9395.8|9390.8|1
1634330400000|2021-10-15 20:40:00|9395.9|9390.9|9397.5|9392.5|9397.8|9392.8|9395.8|9390.8|12
1634330700000|2021-10-15 20:45:00|9397.3|9392.3|9396.8|9391.8|9397.4|9392.4|9395.8|9390.8|35
1634331000000|2021-10-15 20:50:00|9396.6|9391.6|9396.7|9391.7|9397.5|9392.5|9396.3|9391.3|6
1634331300000|2021-10-15 20:55:00|9396.5|9391.5|9400.2|9391.2|9400.2|9392|9395.7|9389.5|23
1634515200000|2021-10-18 00:00:00|9397.3|9392.3|9397.5|9392.5|9398.5|9393.5|9397|9392|24
1634515500000|2021-10-18 00:05:00|9397.7|9392.7|9398.9|9393.9|9399|9394|9397|9392|15
1634515800000|2021-10-18 00:10:00|9398.7|9393.7|9399.5|9394.5|9401|9396|9398.6|9393.6|87
1634516100000|2021-10-18 00:15:00|9399.2|9394.2|9401.3|9396.3|9401.3|9396.3|9399|9394|8
1634516400000|2021-10-18 00:20:00|9401.1|9396.1|9400.6|9395.6|9401.4|9396.4|9400|9395|18
1634516700000|2021-10-18 00:25:00|9400.5|9395.5|9401.6|9396.6|9401.9|9396.9|9400.5|9395.5|17
1634517000000|2021-10-18 00:30:00|9401.9|9396.9|9401.6|9396.6|9402.5|9397.5|9401.2|9396.2|49
1634517300000|2021-10-18 00:35:00|9401.4|9396.4|9404.1|9399.1|9404.1|9399.1|9401.2|9396.2|41
1634517600000|2021-10-18 00:40:00|9404.3|9399.3|9403.5|9398.5|9404.5|9399.5|9402.7|9397.7|84
1634517900000|2021-10-18 00:45:00|9403.4|9398.4|9404.4|9399.4|9405.2|9400.2|9403.2|9398.2|3
1634518200000|2021-10-18 00:50:00|9404.5|9399.5|9405.9|9400.9|9406.1|9401.1|9404.2|9399.2|16
1634518500000|2021-10-18 00:55:00|9405.7|9400.7|9406.4|9401.4|9407|9402|9405.7|9400.7|101
1634518800000|2021-10-18 01:00:00|9406.5|9401.5|9402.2|9397.2|9406.9|9401.9|9402.1|9397.1|80
1634519100000|2021-10-18 01:05:00|9402.1|9397.1|9401.6|9396.6|9402.4|9397.4|9400.6|9395.6|27
1634519400000|2021-10-18 01:10:00|9401.8|9396.8|9401.4|9396.4|9402.6|9397.6|9401.1|9396.1|8
1634519700000|2021-10-18 01:15:00|9401.5|9396.5|9401.9|9396.9|9402.6|9397.6|9400|9395|266
1634520000000|2021-10-18 01:20:00|9402|9397|9400.8|9395.8|9402.2|9397.2|9400.7|9395.7|15
1634520300000|2021-10-18 01:25:00|9400.7|9395.7|9402.2|9397.2|9402.2|9397.2|9400.2|9395.2|10
1634520600000|2021-10-18 01:30:00|9402.1|9397.1|9400.7|9395.7|9402.4|9397.4|9400.4|9395.4|7
1634520900000|2021-10-18 01:35:00|9400.9|9395.9|9402.4|9397.4|9402.4|9397.4|9400.7|9395.7|7
1634521200000|2021-10-18 01:40:00|9402.2|9397.2|9400.2|9395.2|9402.2|9397.2|9400.2|9395.2|18
1634521500000|2021-10-18 01:45:00|9400.1|9395.1|9402.1|9397.1|9402.1|9397.1|9399.7|9394.7|15
1634521800000|2021-10-18 01:50:00|9402.4|9397.4|9402.1|9397.1|9402.6|9397.6|9401.6|9396.6|6
1634522100000|2021-10-18 01:55:00|9402.2|9397.2|9401.7|9396.7|9402.4|9397.4|9401.2|9396.2|40
1634522400000|2021-10-18 02:00:00|9401.5|9396.5|9399.5|9394.5|9401.7|9396.7|9399.2|9394.2|14
1634522700000|2021-10-18 02:05:00|9399.6|9394.6|9400.2|9395.2|9400.7|9395.7|9399.2|9394.2|12
1634523000000|2021-10-18 02:10:00|9400.7|9395.7|9400.7|9395.7|9400.9|9395.9|9399.7|9394.7|5
1634523300000|2021-10-18 02:15:00|9400.9|9395.9|9398.7|9393.7|9400.9|9395.9|9398.7|9393.7|4
1634523600000|2021-10-18 02:20:00|9398.9|9393.9|9398.7|9393.7|9399.4|9394.4|9398.2|9393.2|16
1634523900000|2021-10-18 02:25:00|9398.9|9393.9|9399.2|9394.2|9399.5|9394.5|9398.5|9393.5|3
1634524200000|2021-10-18 02:30:00|9399.1|9394.1|9399.7|9394.7|9399.9|9394.9|9399|9394|2
1634524500000|2021-10-18 02:35:00|9399.9|9394.9|9400.7|9395.7|9401.4|9396.4|9399.9|9394.9|1
1634524800000|2021-10-18 02:40:00|9400.4|9395.4|9400.4|9395.4|9400.7|9395.7|9400.2|9395.2|15
1634525100000|2021-10-18 02:45:00|9400.2|9395.2|9399.9|9394.9|9400.4|9395.4|9399.7|9394.7|7
1634525400000|2021-10-18 02:50:00|9399.7|9394.7|9399.9|9394.9|9400.1|9395.1|9398.7|9393.7|16
1634525700000|2021-10-18 02:55:00|9400.1|9395.1|9401.4|9396.4|9402.4|9397.4|9400.1|9395.1|7
1634526000000|2021-10-18 03:00:00|9401.2|9396.2|9403.1|9398.1|9403.2|9398.2|9400.7|9395.7|12
1634526300000|2021-10-18 03:05:00|9403.2|9398.2|9404.2|9399.2|9404.2|9399.2|9403|9398|3
1634526600000|2021-10-18 03:10:00|9404.6|9399.6|9405.5|9400.5|9405.6|9400.6|9404.2|9399.2|253
1634526900000|2021-10-18 03:15:00|9405.6|9400.6|9405.6|9400.6|9406.1|9401.1|9405.6|9400.6|22
1634527200000|2021-10-18 03:20:00|9405.8|9400.8|9407.5|9402.5|9407.9|9402.9|9405.6|9400.6|21
1634527500000|2021-10-18 03:25:00|9407.6|9402.6|9409.5|9404.5|9409.6|9404.6|9407.2|9402.2|150
1634527800000|2021-10-18 03:30:00|9409.6|9404.6|9410.1|9405.1|9410.5|9405.5|9409.1|9404.1|113
1634528100000|2021-10-18 03:35:00|9409.7|9404.7|9411.1|9406.1|9411.1|9406.1|9409.6|9404.6|103
1634528400000|2021-10-18 03:40:00|9411|9406|9410.4|9405.4|9411.5|9406.5|9410.1|9405.1|87
1634528700000|2021-10-18 03:45:00|9410.5|9405.5|9410.6|9405.6|9412|9407|9410.1|9405.1|40
1634529000000|2021-10-18 03:50:00|9410.8|9405.8|9410.6|9405.6|9411.4|9406.4|9410.3|9405.3|14
1634529300000|2021-10-18 03:55:00|9410.5|9405.5|9411.4|9406.4|9411.6|9406.6|9410.5|9405.5|34
1634529600000|2021-10-18 04:00:00|9411.3|9406.3|9411.1|9406.1|9411.5|9406.5|9410.6|9405.6|29
1634529900000|2021-10-18 04:05:00|9411|9406|9411.1|9406.1|9411.5|9406.5|9410.6|9405.6|19
1634530200000|2021-10-18 04:10:00|9411|9406|9411|9406|9411.1|9406.1|9411|9406|3
1634530500000|2021-10-18 04:15:00|9410.8|9405.8|9410.7|9405.7|9410.9|9405.9|9410.1|9405.1|3
1634530800000|2021-10-18 04:20:00|9410.5|9405.5|9410.9|9405.9|9410.9|9405.9|9410.5|9405.5|4
1634531100000|2021-10-18 04:25:00|9410.7|9405.7|9410.5|9405.5|9410.9|9405.9|9410.5|9405.5|1
1634531400000|2021-10-18 04:30:00|9410.7|9405.7|9410.5|9405.5|9410.7|9405.7|9410.1|9405.1|34
1634531700000|2021-10-18 04:35:00|9410.3|9405.3|9410.5|9405.5|9411.3|9406.3|9410.1|9405.1|8
1634532000000|2021-10-18 04:40:00|9410.7|9405.7|9410.7|9405.7|9411.1|9406.1|9410.4|9405.4|86
1634532300000|2021-10-18 04:45:00|9410.8|9405.8|9410.7|9405.7|9410.9|9405.9|9410.3|9405.3|5
1634532600000|2021-10-18 04:50:00|9410.9|9405.9|9413|9408|9413|9408|9410.7|9405.7|6
1634532900000|2021-10-18 04:55:00|9412.9|9407.9|9412.6|9407.6|9413.3|9408.3|9412.3|9407.3|9
1634533200000|2021-10-18 05:00:00|9412.8|9407.8|9412.6|9407.6|9412.8|9407.8|9411.6|9406.6|8
1634533500000|2021-10-18 05:05:00|9412.8|9407.8|9411.4|9406.4|9412.8|9407.8|9411.2|9406.2|6
1634533800000|2021-10-18 05:10:00|9411.2|9406.2|9411|9406|9412.3|9407.3|9410.6|9405.6|18
1634534100000|2021-10-18 05:15:00|9411.1|9406.1|9411.6|9406.6|9411.6|9406.6|9410.6|9405.6|1
1634534400000|2021-10-18 05:20:00|9411.5|9406.5|9411.6|9406.6|9412.1|9407.1|9411.1|9406.1|42
1634534700000|2021-10-18 05:25:00|9411.5|9406.5|9412.9|9407.9|9412.9|9407.9|9411.4|9406.4|10
1634535000000|2021-10-18 05:30:00|9412.7|9407.7|9412.1|9407.1|9412.8|9407.8|9411.6|9406.6|12
1634535300000|2021-10-18 05:35:00|9412.3|9407.3|9412.1|9407.1|9413|9408|9411.8|9406.8|7
1634535600000|2021-10-18 05:40:00|9412.3|9407.3|9411.6|9406.6|9412.3|9407.3|9411.1|9406.1|8
1634535900000|2021-10-18 05:45:00|9411.5|9406.5|9412.3|9407.3|9412.6|9407.6|9411.1|9406.1|9
1634536200000|2021-10-18 05:50:00|9412.4|9407.4|9412.6|9407.6|9412.8|9407.8|9411.6|9406.6|5
1634536500000|2021-10-18 05:55:00|9412.5|9407.5|9413.5|9408.5|9413.6|9408.6|9411.9|9406.9|12
1634536800000|2021-10-18 06:00:00|9413.6|9408.6|9414.1|9409.1|9415.6|9410.6|9411.6|9406.6|65
1634537100000|2021-10-18 06:05:00|9414.3|9409.3|9413.1|9408.1|9414.6|9409.6|9412.1|9407.1|216
1634537400000|2021-10-18 06:10:00|9413.6|9408.6|9412.6|9407.6|9413.6|9408.6|9411.6|9406.6|20
1634537700000|2021-10-18 06:15:00|9412.8|9407.8|9414.6|9409.6|9414.8|9409.8|9412.6|9407.6|14
1634538000000|2021-10-18 06:20:00|9414.8|9409.8|9414.7|9409.7|9416.1|9411.1|9414.1|9409.1|59
1634538300000|2021-10-18 06:25:00|9414.6|9409.6|9416.6|9411.6|9416.6|9411.6|9414.6|9409.6|35
1634538600000|2021-10-18 06:30:00|9416.5|9411.5|9414.3|9409.3|9416.5|9411.5|9413.6|9408.6|15
1634538900000|2021-10-18 06:35:00|9414.4|9409.4|9415.1|9410.1|9415.9|9410.9|9413.6|9408.6|25
1634539200000|2021-10-18 06:40:00|9415.6|9410.6|9416.2|9411.2|9416.6|9411.6|9415|9410|18
1634539500000|2021-10-18 06:45:00|9416.1|9411.1|9417.2|9412.2|9418.1|9413.1|9416.1|9411.1|26
1634539800000|2021-10-18 06:50:00|9417.1|9412.1|9416.1|9411.1|9417.6|9412.6|9415.1|9410.1|16
1634540100000|2021-10-18 06:55:00|9416.3|9411.3|9414.8|9409.8|9416.5|9411.5|9414.5|9409.5|20
1634540400000|2021-10-18 07:00:00|9415|9410|9414.9|9409.9|9415.6|9410.6|9413.1|9408.1|34
1634540700000|2021-10-18 07:05:00|9415.1|9410.1|9413|9408|9415.1|9410.1|9412.4|9407.4|57
1634541000000|2021-10-18 07:10:00|9413.1|9408.1|9410.6|9405.6|9413.1|9408.1|9410.1|9405.1|369
1634541300000|2021-10-18 07:15:00|9410.5|9405.5|9411.6|9406.6|9412.5|9407.5|9410.1|9405.1|28
1634541600000|2021-10-18 07:20:00|9411.5|9406.5|9411.5|9406.5|9412.6|9407.6|9411|9406|60
1634541900000|2021-10-18 07:25:00|9411.6|9406.6|9412.1|9407.1|9413.1|9408.1|9411.1|9406.1|29
1634542200000|2021-10-18 07:30:00|9412|9407|9408.1|9403.1|9412.6|9407.6|9407.8|9402.8|84
1634542500000|2021-10-18 07:35:00|9408|9403|9407.3|9402.3|9408.5|9403.5|9406.9|9401.9|50
1634542800000|2021-10-18 07:40:00|9407.6|9402.6|9407.3|9402.3|9408.6|9403.6|9407.2|9402.2|38
1634543100000|2021-10-18 07:45:00|9407.5|9402.5|9409.1|9404.1|9410.1|9405.1|9407.4|9402.4|51
1634543400000|2021-10-18 07:50:00|9409.3|9404.3|9406.9|9401.9|9409.6|9404.6|9406.9|9401.9|33
1634543700000|2021-10-18 07:55:00|9406.6|9401.6|9404.5|9399.5|9406.6|9401.6|9404.1|9399.1|63
1634544000000|2021-10-18 08:00:00|9404.4|9399.4|9403.6|9398.6|9404.6|9399.6|9403.1|9398.1|28
1634544300000|2021-10-18 08:05:00|9403.5|9398.5|9401.6|9396.6|9403.5|9398.5|9401.1|9396.1|72
1634544600000|2021-10-18 08:10:00|9401.9|9396.9|9403.1|9398.1|9403.9|9398.9|9401.6|9396.6|45
1634544900000|2021-10-18 08:15:00|9403|9398|9403.6|9398.6|9404.4|9399.4|9402.1|9397.1|48
1634545200000|2021-10-18 08:20:00|9403.4|9398.4|9406.5|9401.5|9406.5|9401.5|9403.1|9398.1|48
1634545500000|2021-10-18 08:25:00|9406.4|9401.4|9410.1|9405.1|9411.6|9406.6|9406.1|9401.1|204
1634545800000|2021-10-18 08:30:00|9410.3|9405.3|9410.4|9405.4|9411.1|9406.1|9408.7|9403.7|49
1634546100000|2021-10-18 08:35:00|9410.5|9405.5|9412.6|9407.6|9412.6|9407.6|9409.9|9404.9|34
1634546400000|2021-10-18 08:40:00|9412.5|9407.5|9413.1|9408.1|9415.1|9410.1|9412.3|9407.3|242
1634546700000|2021-10-18 08:45:00|9413.5|9408.5|9411.6|9406.6|9413.6|9408.6|9411.6|9406.6|53
1634547000000|2021-10-18 08:50:00|9411.8|9406.8|9414.5|9409.5|9414.6|9409.6|9411.1|9406.1|24
1634547300000|2021-10-18 08:55:00|9414.4|9409.4|9414.6|9409.6|9414.8|9409.8|9412.9|9407.9|66
1634547600000|2021-10-18 09:00:00|9414.8|9409.8|9412.8|9407.8|9415|9410|9412.6|9407.6|25
1634547900000|2021-10-18 09:05:00|9412.6|9407.6|9412.6|9407.6|9414.6|9409.6|9412.6|9407.6|31
1634548200000|2021-10-18 09:10:00|9412.9|9407.9|9412.6|9407.6|9413.6|9408.6|9412.4|9407.4|36
1634548500000|2021-10-18 09:15:00|9412.8|9407.8|9412.1|9407.1|9413.6|9408.6|9411.6|9406.6|18
1634548800000|2021-10-18 09:20:00|9411.9|9406.9|9412.6|9407.6|9412.6|9407.6|9411|9406|13
1634549100000|2021-10-18 09:25:00|9412.5|9407.5|9414.9|9409.9|9415.6|9410.6|9412.5|9407.5|38
1634549400000|2021-10-18 09:30:00|9415|9410|9412.6|9407.6|9415.1|9410.1|9412.6|9407.6|25
1634549700000|2021-10-18 09:35:00|9412.5|9407.5|9410.8|9405.8|9412.6|9407.6|9410.1|9405.1|28
1634550000000|2021-10-18 09:40:00|9410.9|9405.9|9412.6|9407.6|9413.1|9408.1|9410.9|9405.9|16
1634550300000|2021-10-18 09:45:00|9413.1|9408.1|9412.3|9407.3|9413.6|9408.6|9411.9|9406.9|27
1634550600000|2021-10-18 09:50:00|9412.4|9407.4|9414|9409|9414.1|9409.1|9411.1|9406.1|19
1634550900000|2021-10-18 09:55:00|9414.1|9409.1|9412.9|9407.9|9415.4|9410.4|9412.6|9407.6|30
1634551200000|2021-10-18 10:00:00|9413.1|9408.1|9414.1|9409.1|9414.4|9409.4|9412.6|9407.6|27
1634551500000|2021-10-18 10:05:00|9414|9409|9416.1|9411.1|9416.6|9411.6|9413.6|9408.6|29
1634551800000|2021-10-18 10:10:00|9416.3|9411.3|9416.3|9411.3|9417.5|9412.5|9416.1|9411.1|87
1634552100000|2021-10-18 10:15:00|9416.4|9411.4|9415.6|9410.6|9416.6|9411.6|9415.1|9410.1|47
1634552400000|2021-10-18 10:20:00|9416.1|9411.1|9415.4|9410.4|9416.6|9411.6|9415.1|9410.1|26
1634552700000|2021-10-18 10:25:00|9415.3|9410.3|9412.9|9407.9|9415.3|9410.3|9412.9|9407.9|31
1634553000000|2021-10-18 10:30:00|9412.8|9407.8|9411.1|9406.1|9412.9|9407.9|9410.6|9405.6|40
1634553300000|2021-10-18 10:35:00|9411|9406|9410.4|9405.4|9411.5|9406.5|9409.6|9404.6|27
1634553600000|2021-10-18 10:40:00|9410.2|9405.2|9410.1|9405.1|9411|9406|9409.1|9404.1|89
1634553900000|2021-10-18 10:45:00|9410|9405|9408.2|9403.2|9410.6|9405.6|9408.2|9403.2|32
1634554200000|2021-10-18 10:50:00|9408.1|9403.1|9408.1|9403.1|9409|9404|9408.1|9403.1|60
1634554500000|2021-10-18 10:55:00|9407.9|9402.9|9407.6|9402.6|9408.1|9403.1|9405.6|9400.6|34
1634554800000|2021-10-18 11:00:00|9407.5|9402.5|9407|9402|9408.1|9403.1|9406.1|9401.1|70
1634555100000|2021-10-18 11:05:00|9407.1|9402.1|9407.9|9402.9|9407.9|9402.9|9406.6|9401.6|29
1634555400000|2021-10-18 11:10:00|9408.1|9403.1|9408|9403|9409.4|9404.4|9406.7|9401.7|62
1634555700000|2021-10-18 11:15:00|9408.1|9403.1|9409.6|9404.6|9409.6|9404.6|9407.6|9402.6|33
1634556000000|2021-10-18 11:20:00|9409.9|9404.9|9408|9403|9409.9|9404.9|9407|9402|37
1634556300000|2021-10-18 11:25:00|9407.9|9402.9|9407.1|9402.1|9408.4|9403.4|9406.6|9401.6|23
1634556600000|2021-10-18 11:30:00|9407|9402|9407.1|9402.1|9407.1|9402.1|9404.9|9399.9|27
1634556900000|2021-10-18 11:35:00|9406.9|9401.9|9407.1|9402.1|9407.6|9402.6|9404.9|9399.9|43
1634557200000|2021-10-18 11:40:00|9407.3|9402.3|9406|9401|9407.4|9402.4|9405.6|9400.6|19
1634557500000|2021-10-18 11:45:00|9406.1|9401.1|9408.6|9403.6|9409.1|9404.1|9405.1|9400.1|17
1634557800000|2021-10-18 11:50:00|9408.5|9403.5|9409.1|9404.1|9410.5|9405.5|9408.1|9403.1|80
1634558100000|2021-10-18 11:55:00|9409.3|9404.3|9404.6|9399.6|9409.4|9404.4|9404.1|9399.1|257
1634558400000|2021-10-18 12:00:00|9404.1|9399.1|9400|9395|9406.6|9401.6|9399.7|9394.7|94
1634558700000|2021-10-18 12:05:00|9399.6|9394.6|9400|9395|9401.1|9396.1|9398.7|9393.7|128
1634559000000|2021-10-18 12:10:00|9400.1|9395.1|9397.7|9392.7|9400.1|9395.1|9397.6|9392.6|325
1634559300000|2021-10-18 12:15:00|9397.6|9392.6|9398.5|9393.5|9399.6|9394.6|9395.7|9390.7|163
1634559600000|2021-10-18 12:20:00|9398.1|9393.1|9394.8|9389.8|9399.1|9394.1|9394.3|9389.3|151
1634559900000|2021-10-18 12:25:00|9395|9390|9398.2|9393.2|9398.6|9393.6|9394.7|9389.7|195
1634560200000|2021-10-18 12:30:00|9398.1|9393.1|9395.2|9390.2|9398.6|9393.6|9395.2|9390.2|90
1634560500000|2021-10-18 12:35:00|9395.4|9390.4|9395.1|9390.1|9399.4|9394.4|9394.4|9389.4|71
1634560800000|2021-10-18 12:40:00|9395.2|9390.2|9395|9390|9396.1|9391.1|9393.6|9388.6|193
1634561100000|2021-10-18 12:45:00|9395.1|9390.1|9400.1|9395.1|9402.1|9397.1|9395.1|9390.1|354
1634561400000|2021-10-18 12:50:00|9400.4|9395.4|9402.1|9397.1|9403.4|9398.4|9400|9395|61
1634561700000|2021-10-18 12:55:00|9402|9397|9401.6|9396.6|9403.6|9398.6|9399.1|9394.1|437
1634562000000|2021-10-18 13:00:00|9401.5|9396.5|9402.1|9397.1|9405|9400|9401.1|9396.1|343
1634562300000|2021-10-18 13:05:00|9402|9397|9402.6|9397.6|9405.1|9400.1|9401.6|9396.6|82
1634562600000|2021-10-18 13:10:00|9403.1|9398.1|9402.8|9397.8|9403.4|9398.4|9401.6|9396.6|90
1634562900000|2021-10-18 13:15:00|9402.9|9397.9|9401.2|9396.2|9403|9398|9400.2|9395.2|81
1634563200000|2021-10-18 13:20:00|9401.1|9396.1|9398.1|9393.1|9401.1|9396.1|9398.1|9393.1|78
1634563500000|2021-10-18 13:25:00|9398.2|9393.2|9393.6|9388.6|9398.6|9393.6|9393.2|9388.2|439
1634563800000|2021-10-18 13:30:00|9393.5|9388.5|9396.5|9391.5|9396.8|9391.8|9393.5|9388.5|204
1634564100000|2021-10-18 13:35:00|9396.6|9391.6|9396.7|9391.7|9397.6|9392.6|9394.6|9389.6|111
1634564400000|2021-10-18 13:40:00|9396.6|9391.6|9395.6|9390.6|9397.6|9392.6|9392.4|9387.4|145
1634564700000|2021-10-18 13:45:00|9395.9|9390.9|9398.2|9393.2|9400|9395|9395.7|9390.7|75
1634565000000|2021-10-18 13:50:00|9398.1|9393.1|9400.6|9395.6|9401.6|9396.6|9397.1|9392.1|145
1634565300000|2021-10-18 13:55:00|9400.9|9395.9|9398.6|9393.6|9402.1|9397.1|9398.6|9393.6|150
1634565600000|2021-10-18 14:00:00|9399|9394|9397.5|9392.5|9401.9|9396.9|9397.2|9392.2|88
1634565900000|2021-10-18 14:05:00|9397.6|9392.6|9396.4|9391.4|9398.1|9393.1|9396.1|9391.1|59
1634566200000|2021-10-18 14:10:00|9396.5|9391.5|9397.5|9392.5|9398.6|9393.6|9395.6|9390.6|91
1634566500000|2021-10-18 14:15:00|9397.6|9392.6|9397.1|9392.1|9399.6|9394.6|9397.1|9392.1|36
1634566800000|2021-10-18 14:20:00|9397.4|9392.4|9396.5|9391.5|9398.1|9393.1|9395.6|9390.6|43
1634567100000|2021-10-18 14:25:00|9396.6|9391.6|9394.6|9389.6|9397.9|9392.9|9394.6|9389.6|42
1634567400000|2021-10-18 14:30:00|9394.9|9389.9|9393.9|9388.9|9396.1|9391.1|9393.6|9388.6|117
1634567700000|2021-10-18 14:35:00|9394|9389|9393.6|9388.6|9394.8|9389.8|9392.3|9387.3|141
1634568000000|2021-10-18 14:40:00|9393.4|9388.4|9398.5|9393.5|9399.6|9394.6|9393.4|9388.4|80
1634568300000|2021-10-18 14:45:00|9398.6|9393.6|9398.3|9393.3|9399.9|9394.9|9397.1|9392.1|66
1634568600000|2021-10-18 14:50:00|9398.4|9393.4|9399.7|9394.7|9400.1|9395.1|9397.6|9392.6|49
1634568900000|2021-10-18 14:55:00|9399.6|9394.6|9399.6|9394.6|9400.6|9395.6|9397.9|9392.9|63
1634569200000|2021-10-18 15:00:00|9399.8|9394.8|9403.5|9398.5|9403.6|9398.6|9399.6|9394.6|167
1634569500000|2021-10-18 15:05:00|9403.6|9398.6|9405.1|9400.1|9405.6|9400.6|9403.1|9398.1|98
1634569800000|2021-10-18 15:10:00|9405.5|9400.5|9405.1|9400.1|9406.8|9401.8|9404.6|9399.6|139
1634570100000|2021-10-18 15:15:00|9405.3|9400.3|9400.3|9395.3|9405.5|9400.5|9400.1|9395.1|146
1634570400000|2021-10-18 15:20:00|9400.4|9395.4|9400.6|9395.6|9401.4|9396.4|9399.6|9394.6|113
1634570700000|2021-10-18 15:25:00|9400.9|9395.9|9399.6|9394.6|9401.3|9396.3|9399.6|9394.6|137
1634571000000|2021-10-18 15:30:00|9399.7|9394.7|9399.6|9394.6|9400.5|9395.5|9398.6|9393.6|103
1634571300000|2021-10-18 15:35:00|9399.4|9394.4|9399.1|9394.1|9400.6|9395.6|9398.9|9393.9|30
1634571600000|2021-10-18 15:40:00|9399.3|9394.3|9399.6|9394.6|9400.6|9395.6|9399.3|9394.3|24
1634571900000|2021-10-18 15:45:00|9399.2|9394.2|9399.1|9394.1|9400.1|9395.1|9398.1|9393.1|35
1634572200000|2021-10-18 15:50:00|9398.9|9393.9|9397.7|9392.7|9399.4|9394.4|9397.6|9392.6|47
1634572500000|2021-10-18 15:55:00|9397.6|9392.6|9395.3|9390.3|9398.1|9393.1|9395|9390|36
1634572800000|2021-10-18 16:00:00|9395.1|9390.1|9393.2|9388.2|9395.6|9390.6|9393.2|9388.2|208
1634573100000|2021-10-18 16:05:00|9393.3|9388.3|9393.6|9388.6|9394.1|9389.1|9393.1|9388.1|47
1634573400000|2021-10-18 16:10:00|9393.3|9388.3|9393.1|9388.1|9394.1|9389.1|9392.1|9387.1|105
1634573700000|2021-10-18 16:15:00|9392.7|9387.7|9392.1|9387.1|9393.1|9388.1|9391.9|9386.9|32
1634574000000|2021-10-18 16:20:00|9392|9387|9390.5|9385.5|9392.1|9387.1|9389.1|9384.1|326
1634574300000|2021-10-18 16:25:00|9390.6|9385.6|9391.1|9386.1|9391.1|9386.1|9390.1|9385.1|31
1634574600000|2021-10-18 16:30:00|9390.9|9385.9|9390.6|9385.6|9391.1|9386.1|9390.1|9385.1|18
1634574900000|2021-10-18 16:35:00|9390.8|9385.8|9388.5|9383.5|9391.1|9386.1|9388.1|9383.1|42
1634575200000|2021-10-18 16:40:00|9388.6|9383.6|9388.1|9383.1|9389.3|9384.3|9388.1|9383.1|26
1634575500000|2021-10-18 16:45:00|9388.2|9383.2|9390.1|9385.1|9390.1|9385.1|9388.2|9383.2|18
1634575800000|2021-10-18 16:50:00|9390|9385|9390.1|9385.1|9391.1|9386.1|9389.6|9384.6|18
1634576100000|2021-10-18 16:55:00|9389.9|9384.9|9388.1|9383.1|9389.9|9384.9|9388.1|9383.1|23
1634576400000|2021-10-18 17:00:00|9387.9|9382.9|9388.1|9383.1|9389.1|9384.1|9387.6|9382.6|24
1634576700000|2021-10-18 17:05:00|9388.2|9383.2|9387.1|9382.1|9388.6|9383.6|9387|9382|33
1634577000000|2021-10-18 17:10:00|9387.3|9382.3|9389.6|9384.6|9389.6|9384.6|9387.2|9382.2|62
1634577300000|2021-10-18 17:15:00|9389.7|9384.7|9390.6|9385.6|9390.6|9385.6|9389.6|9384.6|10
1634577600000|2021-10-18 17:20:00|9390.1|9385.1|9391.6|9386.6|9391.7|9386.7|9389.6|9384.6|27
1634577900000|2021-10-18 17:25:00|9391.3|9386.3|9391.6|9386.6|9392.1|9387.1|9390.8|9385.8|25
1634578200000|2021-10-18 17:30:00|9391.1|9386.1|9391.7|9386.7|9392.6|9387.6|9391|9386|18
1634578500000|2021-10-18 17:35:00|9391.6|9386.6|9391.6|9386.6|9392.1|9387.1|9391.6|9386.6|12
1634578800000|2021-10-18 17:40:00|9391.3|9386.3|9390.3|9385.3|9391.3|9386.3|9390.3|9385.3|162
1634579100000|2021-10-18 17:45:00|9390.1|9385.1|9391.6|9386.6|9392.1|9387.1|9390.1|9385.1|138
1634579400000|2021-10-18 17:50:00|9391.3|9386.3|9390.6|9385.6|9391.6|9386.6|9390.1|9385.1|24
1634579700000|2021-10-18 17:55:00|9390.7|9385.7|9392.8|9387.8|9393.6|9388.6|9390.6|9385.6|68
1634580000000|2021-10-18 18:00:00|9393.1|9388.1|9392.1|9387.1|9393.1|9388.1|9392.1|9387.1|14
1634580300000|2021-10-18 18:05:00|9391.9|9386.9|9392.8|9387.8|9393.1|9388.1|9391.6|9386.6|12
1634580600000|2021-10-18 18:10:00|9393.1|9388.1|9394.3|9389.3|9394.3|9389.3|9392.8|9387.8|8
1634580900000|2021-10-18 18:15:00|9394.1|9389.1|9393.6|9388.6|9394.6|9389.6|9393.1|9388.1|6
1634581200000|2021-10-18 18:20:00|9393.4|9388.4|9393.1|9388.1|9393.6|9388.6|9392.6|9387.6|5
1634581500000|2021-10-18 18:25:00|9392.9|9387.9|9392.8|9387.8|9393.1|9388.1|9391.7|9386.7|49
1634581800000|2021-10-18 18:30:00|9393.1|9388.1|9394.1|9389.1|9394.1|9389.1|9392.6|9387.6|25
1634582100000|2021-10-18 18:35:00|9394.5|9389.5|9394.8|9389.8|9395.6|9390.6|9394.1|9389.1|49
1634582400000|2021-10-18 18:40:00|9394.6|9389.6|9394.3|9389.3|9395.1|9390.1|9394.2|9389.2|31
1634582700000|2021-10-18 18:45:00|9394.4|9389.4|9394.2|9389.2|9395.1|9390.1|9394.1|9389.1|35
1634583000000|2021-10-18 18:50:00|9394.1|9389.1|9394.1|9389.1|9394.6|9389.6|9393.6|9388.6|103
1634583300000|2021-10-18 18:55:00|9393.9|9388.9|9395.6|9390.6|9395.6|9390.6|9393.6|9388.6|240
1634583600000|2021-10-18 19:00:00|9395.4|9390.4|9396.1|9391.1|9396.6|9391.6|9395.2|9390.2|40
1634583900000|2021-10-18 19:05:00|9396.2|9391.2|9396.6|9391.6|9397.1|9392.1|9396.1|9391.1|15
1634584200000|2021-10-18 19:10:00|9396.4|9391.4|9396.5|9391.5|9396.6|9391.6|9395.6|9390.6|13
1634584500000|2021-10-18 19:15:00|9396.6|9391.6|9396.1|9391.1|9396.6|9391.6|9395.8|9390.8|8
1634584800000|2021-10-18 19:20:00|9395.6|9390.6|9394.6|9389.6|9396.1|9391.1|9394.6|9389.6|26
1634585100000|2021-10-18 19:25:00|9394.7|9389.7|9395.1|9390.1|9395.1|9390.1|9394.6|9389.6|5
1634585400000|2021-10-18 19:30:00|9395.3|9390.3|9395.6|9390.6|9396.1|9391.1|9394.6|9389.6|18
1634585700000|2021-10-18 19:35:00|9395.9|9390.9|9395.6|9390.6|9396.3|9391.3|9395.3|9390.3|16
1634586000000|2021-10-18 19:40:00|9395.7|9390.7|9395.1|9390.1|9395.7|9390.7|9394.6|9389.6|6
1634586300000|2021-10-18 19:45:00|9394.7|9389.7|9396.6|9391.6|9397.1|9392.1|9394.4|9389.4|17
1634586600000|2021-10-18 19:50:00|9396.3|9391.3|9395.6|9390.6|9397.3|9392.3|9394.7|9389.7|47
1634586900000|2021-10-18 19:55:00|9395.7|9390.7|9396.2|9391.2|9396.8|9391.8|9395.6|9390.6|60
1634587200000|2021-10-18 20:00:00|9396.4|9391.4|9396.6|9391.6|9397.1|9392.1|9396.2|9391.2|33
1634587500000|2021-10-18 20:05:00|9397.1|9392.1|9397.1|9392.1|9397.1|9392.1|9397.1|9392.1|23
1634587800000|2021-10-18 20:10:00|9396.7|9391.7|9396.8|9391.8|9397.1|9392.1|9396.7|9391.7|21
1634588100000|2021-10-18 20:15:00|9396.9|9391.9|9397.1|9392.1|9397.1|9392.1|9396.7|9391.7|15
1634588400000|2021-10-18 20:20:00|9397.3|9392.3|9397.2|9392.2|9397.6|9392.6|9397.2|9392.2|0
1634588700000|2021-10-18 20:25:00|9397.3|9392.3|9397.2|9392.2|9397.8|9392.8|9397.2|9392.2|8
1634589000000|2021-10-18 20:30:00|9397.5|9392.5|9397.6|9392.6|9397.8|9392.8|9397.5|9392.5|3
1634589300000|2021-10-18 20:35:00|9397.2|9392.2|9397.1|9392.1|9397.6|9392.6|9397.1|9392.1|6
1634589600000|2021-10-18 20:40:00|9396.6|9391.6|9396.7|9391.7|9397.1|9392.1|9396.6|9391.6|5
1634589900000|2021-10-18 20:45:00|9396.6|9391.6|9396.6|9391.6|9396.7|9391.7|9396.1|9391.1|21
1634590200000|2021-10-18 20:50:00|9396.2|9391.2|9396.3|9391.3|9396.6|9391.6|9396.1|9391.1|6
1634590500000|2021-10-18 20:55:00|9396.5|9391.5|9396.7|9391.7|9396.8|9391.8|9396.2|9391.2|17
1634601600000|2021-10-19 00:00:00|9394|9389|9392.8|9387.8|9394.1|9389.1|9392.3|9387.3|242
1634601900000|2021-10-19 00:05:00|9392.9|9387.9|9392.8|9387.8|9393.8|9388.8|9392.8|9387.8|39
1634602200000|2021-10-19 00:10:00|9392.9|9387.9|9391.3|9386.3|9393.1|9388.1|9391.3|9386.3|20
1634602500000|2021-10-19 00:15:00|9391.2|9386.2|9389.9|9384.9|9391.2|9386.2|9388.8|9383.8|76
1634602800000|2021-10-19 00:20:00|9390|9385|9389.7|9384.7|9390.2|9385.2|9389.3|9384.3|2
1634603100000|2021-10-19 00:25:00|9389.5|9384.5|9388.1|9383.1|9389.7|9384.7|9388.1|9383.1|11
1634603400000|2021-10-19 00:30:00|9388.3|9383.3|9388.3|9383.3|9388.9|9383.9|9388|9383|19
1634603700000|2021-10-19 00:35:00|9388.2|9383.2|9389.9|9384.9|9390.2|9385.2|9388|9383|5
1634604000000|2021-10-19 00:40:00|9390|9385|9389.3|9384.3|9390.2|9385.2|9389.2|9384.2|2
1634604300000|2021-10-19 00:45:00|9389.2|9384.2|9387.7|9382.7|9390.2|9385.2|9387.7|9382.7|35
1634604600000|2021-10-19 00:50:00|9387.8|9382.8|9388.1|9383.1|9388.7|9383.7|9387.7|9382.7|19
1634604900000|2021-10-19 00:55:00|9388.2|9383.2|9384.2|9379.2|9388.7|9383.7|9384.1|9379.1|367
1634605200000|2021-10-19 01:00:00|9384|9379|9384.3|9379.3|9384.9|9379.9|9383.7|9378.7|60
1634605500000|2021-10-19 01:05:00|9384.2|9379.2|9383.2|9378.2|9385.2|9380.2|9383|9378|46
1634605800000|2021-10-19 01:10:00|9383|9378|9382|9377|9383.7|9378.7|9381.8|9376.8|56
1634606100000|2021-10-19 01:15:00|9381.8|9376.8|9383.7|9378.7|9383.7|9378.7|9380.9|9375.9|12
1634606400000|2021-10-19 01:20:00|9383.5|9378.5|9382.1|9377.1|9383.5|9378.5|9382.1|9377.1|10
1634606700000|2021-10-19 01:25:00|9381.4|9376.4|9381.2|9376.2|9381.9|9376.9|9380.7|9375.7|16
1634607000000|2021-10-19 01:30:00|9381.3|9376.3|9380.7|9375.7|9381.7|9376.7|9380.7|9375.7|21
1634607300000|2021-10-19 01:35:00|9380.6|9375.6|9379.1|9374.1|9380.6|9375.6|9379.1|9374.1|76
1634607600000|2021-10-19 01:40:00|9378.9|9373.9|9378.4|9373.4|9379.1|9374.1|9376.8|9371.8|332
1634607900000|2021-10-19 01:45:00|9378.5|9373.5|9377.2|9372.2|9378.7|9373.7|9376.5|9371.5|88
1634608200000|2021-10-19 01:50:00|9377.3|9372.3|9376.3|9371.3|9379.2|9374.2|9376.2|9371.2|61
1634608500000|2021-10-19 01:55:00|9376.2|9371.2|9378.7|9373.7|9378.7|9373.7|9376.2|9371.2|21
1634608800000|2021-10-19 02:00:00|9378.5|9373.5|9378.9|9373.9|9380.4|9375.4|9378.3|9373.3|108
1634609100000|2021-10-19 02:05:00|9378.7|9373.7|9380.7|9375.7|9380.7|9375.7|9378.7|9373.7|24
1634609400000|2021-10-19 02:10:00|9380.3|9375.3|9379.5|9374.5|9380.4|9375.4|9379.4|9374.4|15
1634609700000|2021-10-19 02:15:00|9379.4|9374.4|9380.2|9375.2|9380.7|9375.7|9379.4|9374.4|4
1634610000000|2021-10-19 02:20:00|9380.7|9375.7|9381.6|9376.6|9381.7|9376.7|9380.7|9375.7|1
1634610300000|2021-10-19 02:25:00|9381.7|9376.7|9380.8|9375.8|9381.7|9376.7|9380.7|9375.7|7
1634610600000|2021-10-19 02:30:00|9380.7|9375.7|9379.2|9374.2|9381.2|9376.2|9378.7|9373.7|26
1634610900000|2021-10-19 02:35:00|9379|9374|9376.7|9371.7|9379|9374|9376.7|9371.7|81
1634611200000|2021-10-19 02:40:00|9376.8|9371.8|9377.1|9372.1|9377.2|9372.2|9376.7|9371.7|18
1634611500000|2021-10-19 02:45:00|9377.2|9372.2|9376.2|9371.2|9377.7|9372.7|9376.2|9371.2|13
1634611800000|2021-10-19 02:50:00|9376.3|9371.3|9375.2|9370.2|9376.3|9371.3|9375.2|9370.2|26
1634612100000|2021-10-19 02:55:00|9375|9370|9373.5|9368.5|9375.2|9370.2|9373.3|9368.3|44
1634612400000|2021-10-19 03:00:00|9373.6|9368.6|9373.9|9368.9|9374.3|9369.3|9373.5|9368.5|18
1634612700000|2021-10-19 03:05:00|9374|9369|9374.7|9369.7|9375.2|9370.2|9373.9|9368.9|7
1634613000000|2021-10-19 03:10:00|9374.5|9369.5|9373.9|9368.9|9374.7|9369.7|9373.5|9368.5|185
1634613300000|2021-10-19 03:15:00|9373.7|9368.7|9373.9|9368.9|9374.6|9369.6|9373.7|9368.7|15
1634613600000|2021-10-19 03:20:00|9374.1|9369.1|9374.3|9369.3|9374.4|9369.4|9374.1|9369.1|29
1634613900000|2021-10-19 03:25:00|9374.4|9369.4|9374.3|9369.3|9374.6|9369.6|9374.3|9369.3|2
1634614200000|2021-10-19 03:30:00|9374.4|9369.4|9374.1|9369.1|9374.6|9369.6|9373.5|9368.5|69
1634614500000|2021-10-19 03:35:00|9374|9369|9371.2|9366.2|9374.4|9369.4|9370.7|9365.7|51
1634614800000|2021-10-19 03:40:00|9371|9366|9370.7|9365.7|9371.3|9366.3|9370.7|9365.7|19
1634615100000|2021-10-19 03:45:00|9370.9|9365.9|9371.7|9366.7|9371.7|9366.7|9370.2|9365.2|109
1634615400000|2021-10-19 03:50:00|9371.8|9366.8|9370.9|9365.9|9371.8|9366.8|9370.7|9365.7|3
1634615700000|2021-10-19 03:55:00|9370.8|9365.8|9371|9366|9371.2|9366.2|9370.4|9365.4|25
1634616000000|2021-10-19 04:00:00|9370.8|9365.8|9368.4|9363.4|9371.4|9366.4|9368.2|9363.2|76
1634616300000|2021-10-19 04:05:00|9368.5|9363.5|9368.4|9363.4|9368.8|9363.8|9368.2|9363.2|100
1634616600000|2021-10-19 04:10:00|9368|9363|9366.5|9361.5|9368|9363|9366.4|9361.4|190
1634616900000|2021-10-19 04:15:00|9366.4|9361.4|9366.2|9361.2|9366.8|9361.8|9364.8|9359.8|212
1634617200000|2021-10-19 04:20:00|9366|9361|9365.7|9360.7|9366.2|9361.2|9365.3|9360.3|21
1634617500000|2021-10-19 04:25:00|9365.5|9360.5|9364.3|9359.3|9365.7|9360.7|9364.3|9359.3|21
1634617800000|2021-10-19 04:30:00|9364.6|9359.6|9364.8|9359.8|9365.2|9360.2|9364.6|9359.6|30
1634618100000|2021-10-19 04:35:00|9364.9|9359.9|9365.7|9360.7|9365.9|9360.9|9364.8|9359.8|19
1634618400000|2021-10-19 04:40:00|9365.8|9360.8|9366.3|9361.3|9367.5|9362.5|9365.7|9360.7|79
1634618700000|2021-10-19 04:45:00|9366.5|9361.5|9366.4|9361.4|9366.5|9361.5|9365.6|9360.6|11
1634619000000|2021-10-19 04:50:00|9366.5|9361.5|9367.3|9362.3|9367.3|9362.3|9366.4|9361.4|32
1634619300000|2021-10-19 04:55:00|9367.4|9362.4|9370.4|9365.4|9371|9366|9367.3|9362.3|77
1634619600000|2021-10-19 05:00:00|9370.3|9365.3|9369.8|9364.8|9370.3|9365.3|9369.3|9364.3|24
1634619900000|2021-10-19 05:05:00|9369.6|9364.6|9369.7|9364.7|9369.8|9364.8|9369.1|9364.1|7
1634620200000|2021-10-19 05:10:00|9369.5|9364.5|9369.8|9364.8|9370.7|9365.7|9369.3|9364.3|26
1634620500000|2021-10-19 05:15:00|9369.6|9364.6|9368.8|9363.8|9369.6|9364.6|9368.3|9363.3|3
1634620800000|2021-10-19 05:20:00|9368.9|9363.9|9368.6|9363.6|9369.3|9364.3|9368.2|9363.2|2
1634621100000|2021-10-19 05:25:00|9368.8|9363.8|9368|9363|9369.4|9364.4|9367.8|9362.8|7
1634621400000|2021-10-19 05:30:00|9367.9|9362.9|9368.3|9363.3|9368.8|9363.8|9367.8|9362.8|10
1634621700000|2021-10-19 05:35:00|9368.5|9363.5|9366.6|9361.6|9368.5|9363.5|9366.4|9361.4|9
1634622000000|2021-10-19 05:40:00|9366.5|9361.5|9364.7|9359.7|9366.7|9361.7|9364.3|9359.3|43
1634622300000|2021-10-19 05:45:00|9364.9|9359.9|9363.4|9358.4|9365.1|9360.1|9363.1|9358.1|78
1634622600000|2021-10-19 05:50:00|9363.3|9358.3|9362.8|9357.8|9363.8|9358.8|9362.8|9357.8|29
1634622900000|2021-10-19 05:55:00|9362.9|9357.9|9365.2|9360.2|9365.3|9360.3|9362.8|9357.8|43
1634623200000|2021-10-19 06:00:00|9365.1|9360.1|9363.3|9358.3|9365.9|9360.9|9362.9|9357.9|81
1634623500000|2021-10-19 06:05:00|9363.7|9358.7|9363.4|9358.4|9364.3|9359.3|9362.8|9357.8|25
1634623800000|2021-10-19 06:10:00|9363.3|9358.3|9363.8|9358.8|9364.2|9359.2|9361.9|9356.9|110
1634624100000|2021-10-19 06:15:00|9363.9|9358.9|9363.3|9358.3|9365.7|9360.7|9363.3|9358.3|61
1634624400000|2021-10-19 06:20:00|9363.4|9358.4|9364.3|9359.3|9364.7|9359.7|9362.3|9357.3|27
1634624700000|2021-10-19 06:25:00|9364.4|9359.4|9362.1|9357.1|9364.4|9359.4|9362.1|9357.1|32
1634625000000|2021-10-19 06:30:00|9362.3|9357.3|9359.4|9354.4|9362.3|9357.3|9359|9354|96
1634625300000|2021-10-19 06:35:00|9359.2|9354.2|9361.8|9356.8|9363.3|9358.3|9359|9354|101
1634625600000|2021-10-19 06:40:00|9361.6|9356.6|9361.3|9356.3|9362.7|9357.7|9360.4|9355.4|22
1634625900000|2021-10-19 06:45:00|9361.1|9356.1|9365.1|9360.1|9365.3|9360.3|9360.9|9355.9|63
1634626200000|2021-10-19 06:50:00|9365.2|9360.2|9363.8|9358.8|9365.8|9360.8|9363.6|9358.6|49
1634626500000|2021-10-19 06:55:00|9363.9|9358.9|9362.5|9357.5|9365.3|9360.3|9362.3|9357.3|58
1634626800000|2021-10-19 07:00:00|9362.4|9357.4|9361.9|9356.9|9364.3|9359.3|9360.7|9355.7|99
1634627100000|2021-10-19 07:05:00|9362|9357|9363.7|9358.7|9365|9360|9361.8|9356.8|127
1634627400000|2021-10-19 07:10:00|9363.5|9358.5|9363.9|9358.9|9364.2|9359.2|9362.5|9357.5|80
1634627700000|2021-10-19 07:15:00|9363.8|9358.8|9365.7|9360.7|9366.2|9361.2|9363.5|9358.5|120
1634628000000|2021-10-19 07:20:00|9365.5|9360.5|9360.2|9355.2|9365.6|9360.6|9359.5|9354.5|71
1634628300000|2021-10-19 07:25:00|9360|9355|9360.7|9355.7|9361|9356|9358|9353|72
1634628600000|2021-10-19 07:30:00|9360.5|9355.5|9363.4|9358.4|9364.3|9359.3|9360.2|9355.2|239
1634628900000|2021-10-19 07:35:00|9363.6|9358.6|9365.8|9360.8|9365.8|9360.8|9362.9|9357.9|69
1634629200000|2021-10-19 07:40:00|9365.6|9360.6|9363.8|9358.8|9366.2|9361.2|9363.3|9358.3|55
1634629500000|2021-10-19 07:45:00|9363.6|9358.6|9362.7|9357.7|9364.1|9359.1|9361.6|9356.6|33
1634629800000|2021-10-19 07:50:00|9362.5|9357.5|9360.8|9355.8|9362.7|9357.7|9360.4|9355.4|37
1634630100000|2021-10-19 07:55:00|9360.7|9355.7|9361.7|9356.7|9361.7|9356.7|9358.7|9353.7|59
1634630400000|2021-10-19 08:00:00|9361.5|9356.5|9359.3|9354.3|9362.2|9357.2|9358.3|9353.3|57
1634630700000|2021-10-19 08:05:00|9359.2|9354.2|9360.4|9355.4|9361.8|9356.8|9359.2|9354.2|55
1634631000000|2021-10-19 08:10:00|9360.3|9355.3|9360.8|9355.8|9362|9357|9359.8|9354.8|31
1634631300000|2021-10-19 08:15:00|9360.4|9355.4|9359.8|9354.8|9361.7|9356.7|9359.4|9354.4|45
1634631600000|2021-10-19 08:20:00|9359.9|9354.9|9360.5|9355.5|9361.7|9356.7|9359.8|9354.8|39
1634631900000|2021-10-19 08:25:00|9360.7|9355.7|9361.4|9356.4|9362.7|9357.7|9359.8|9354.8|33
1634632200000|2021-10-19 08:30:00|9361.2|9356.2|9361.2|9356.2|9361.8|9356.8|9359.4|9354.4|57
1634632500000|2021-10-19 08:35:00|9361|9356|9361.7|9356.7|9361.8|9356.8|9360.8|9355.8|9
1634632800000|2021-10-19 08:40:00|9361.5|9356.5|9359.1|9354.1|9362.3|9357.3|9359.1|9354.1|41
1634633100000|2021-10-19 08:45:00|9359|9354|9358.6|9353.6|9359.4|9354.4|9358.2|9353.2|180
1634633400000|2021-10-19 08:50:00|9358.4|9353.4|9356.7|9351.7|9359.4|9354.4|9356.6|9351.6|27
1634633700000|2021-10-19 08:55:00|9356.6|9351.6|9355|9350|9357.4|9352.4|9354.5|9349.5|64
1634634000000|2021-10-19 09:00:00|9355.3|9350.3|9355.8|9350.8|9357.3|9352.3|9354.6|9349.6|72
1634634300000|2021-10-19 09:05:00|9355.6|9350.6|9355.7|9350.7|9356.3|9351.3|9354.8|9349.8|40
1634634600000|2021-10-19 09:10:00|9355.4|9350.4|9355.1|9350.1|9355.4|9350.4|9353.3|9348.3|61
1634634900000|2021-10-19 09:15:00|9355|9350|9353.9|9348.9|9355.3|9350.3|9353.6|9348.6|39
1634635200000|2021-10-19 09:20:00|9353.8|9348.8|9356.8|9351.8|9356.8|9351.8|9353.8|9348.8|22
1634635500000|2021-10-19 09:25:00|9356.9|9351.9|9358.4|9353.4|9358.8|9353.8|9356.3|9351.3|30
1634635800000|2021-10-19 09:30:00|9358.3|9353.3|9357.2|9352.2|9360.8|9355.8|9357.2|9352.2|74
1634636100000|2021-10-19 09:35:00|9357.1|9352.1|9355.8|9350.8|9358.3|9353.3|9355.8|9350.8|35
1634636400000|2021-10-19 09:40:00|9355.9|9350.9|9357.3|9352.3|9357.3|9352.3|9355.8|9350.8|21
1634636700000|2021-10-19 09:45:00|9357.1|9352.1|9355.8|9350.8|9357.8|9352.8|9355.8|9350.8|15
1634637000000|2021-10-19 09:50:00|9355.5|9350.5|9354.1|9349.1|9356.3|9351.3|9354|9349|44
1634637300000|2021-10-19 09:55:00|9353.9|9348.9|9351.5|9346.5|9354.2|9349.2|9350.4|9345.4|203
1634637600000|2021-10-19 10:00:00|9351.3|9346.3|9351.8|9346.8|9352.8|9347.8|9350.3|9345.3|72
1634637900000|2021-10-19 10:05:00|9351.6|9346.6|9352.3|9347.3|9352.3|9347.3|9350.5|9345.5|136
1634638200000|2021-10-19 10:10:00|9352.4|9347.4|9351.3|9346.3|9352.6|9347.6|9351.1|9346.1|59
1634638500000|2021-10-19 10:15:00|9351.1|9346.1|9350.2|9345.2|9351.3|9346.3|9350|9345|28
1634638800000|2021-10-19 10:20:00|9350.1|9345.1|9351.1|9346.1|9351.8|9346.8|9350|9345|86
1634639100000|2021-10-19 10:25:00|9351.3|9346.3|9351.9|9346.9|9352.8|9347.8|9350.4|9345.4|121
1634639400000|2021-10-19 10:30:00|9351.7|9346.7|9350.8|9345.8|9352.8|9347.8|9350.4|9345.4|49
1634639700000|2021-10-19 10:35:00|9350.6|9345.6|9353.7|9348.7|9353.7|9348.7|9350.4|9345.4|30
1634640000000|2021-10-19 10:40:00|9353.8|9348.8|9356.3|9351.3|9356.8|9351.8|9353.4|9348.4|69
1634640300000|2021-10-19 10:45:00|9356|9351|9353.3|9348.3|9356.3|9351.3|9352.8|9347.8|44
1634640600000|2021-10-19 10:50:00|9353.1|9348.1|9354.7|9349.7|9354.7|9349.7|9352.4|9347.4|19
1634640900000|2021-10-19 10:55:00|9354.8|9349.8|9356|9351|9357.3|9352.3|9354.8|9349.8|570
1634641200000|2021-10-19 11:00:00|9356.2|9351.2|9355.5|9350.5|9356.3|9351.3|9354.2|9349.2|69
1634641500000|2021-10-19 11:05:00|9355.4|9350.4|9356.3|9351.3|9358.8|9353.8|9355.3|9350.3|70
1634641800000|2021-10-19 11:10:00|9356.4|9351.4|9355.2|9350.2|9356.9|9351.9|9354.9|9349.9|30
1634642100000|2021-10-19 11:15:00|9355.5|9350.5|9356.1|9351.1|9356.9|9351.9|9355.2|9350.2|25
1634642400000|2021-10-19 11:20:00|9356.2|9351.2|9356.7|9351.7|9356.9|9351.9|9355.7|9350.7|22
1634642700000|2021-10-19 11:25:00|9356.9|9351.9|9358.7|9353.7|9358.7|9353.7|9355.7|9350.7|53
1634643000000|2021-10-19 11:30:00|9358.2|9353.2|9359.1|9354.1|9359.5|9354.5|9357.6|9352.6|41
1634643300000|2021-10-19 11:35:00|9359.2|9354.2|9360.2|9355.2|9360.2|9355.2|9358.2|9353.2|28
1634643600000|2021-10-19 11:40:00|9360.1|9355.1|9358.7|9353.7|9360.1|9355.1|9358.6|9353.6|18
1634643900000|2021-10-19 11:45:00|9358.9|9353.9|9358.2|9353.2|9359.5|9354.5|9358.1|9353.1|61
1634644200000|2021-10-19 11:50:00|9358.6|9353.6|9357.8|9352.8|9358.7|9353.7|9357.2|9352.2|32
1634644500000|2021-10-19 11:55:00|9357.7|9352.7|9358.4|9353.4|9359.7|9354.7|9357.7|9352.7|37
1634644800000|2021-10-19 12:00:00|9358.5|9353.5|9359.7|9354.7|9360.2|9355.2|9358.2|9353.2|44
1634645100000|2021-10-19 12:05:00|9359.6|9354.6|9359.6|9354.6|9360.6|9355.6|9358.2|9353.2|22
1634645400000|2021-10-19 12:10:00|9359.7|9354.7|9359.3|9354.3|9360.2|9355.2|9358.2|9353.2|41
1634645700000|2021-10-19 12:15:00|9359.2|9354.2|9360.9|9355.9|9360.9|9355.9|9359.2|9354.2|42
1634646000000|2021-10-19 12:20:00|9361|9356|9364.1|9359.1|9365.1|9360.1|9360.5|9355.5|328
1634646300000|2021-10-19 12:25:00|9364.2|9359.2|9365.2|9360.2|9366.1|9361.1|9362.6|9357.6|165
1634646600000|2021-10-19 12:30:00|9364.7|9359.7|9366.2|9361.2|9366.6|9361.6|9362.2|9357.2|169
1634646900000|2021-10-19 12:35:00|9366.1|9361.1|9365.1|9360.1|9367.4|9362.4|9365.1|9360.1|97
1634647200000|2021-10-19 12:40:00|9365.2|9360.2|9365.1|9360.1|9366.1|9361.1|9364.1|9359.1|70
1634647500000|2021-10-19 12:45:00|9365.2|9360.2|9366.1|9361.1|9366.1|9361.1|9364.6|9359.6|82
1634647800000|2021-10-19 12:50:00|9366.6|9361.6|9367|9362|9367.5|9362.5|9365.6|9360.6|83
1634648100000|2021-10-19 12:55:00|9367.1|9362.1|9367.1|9362.1|9367.6|9362.6|9365.1|9360.1|108
1634648400000|2021-10-19 13:00:00|9367.3|9362.3|9366.6|9361.6|9368.4|9363.4|9366.1|9361.1|119
1634648700000|2021-10-19 13:05:00|9366.9|9361.9|9365.9|9360.9|9367.5|9362.5|9363.9|9358.9|121
1634649000000|2021-10-19 13:10:00|9365.6|9360.6|9369|9364|9369|9364|9365.6|9360.6|101
1634649300000|2021-10-19 13:15:00|9369.1|9364.1|9368.1|9363.1|9369.5|9364.5|9366.6|9361.6|66
1634649600000|2021-10-19 13:20:00|9368|9363|9370.9|9365.9|9371|9366|9367.1|9362.1|94
1634649900000|2021-10-19 13:25:00|9370.8|9365.8|9368.7|9363.7|9371.1|9366.1|9368.5|9363.5|160
1634650200000|2021-10-19 13:30:00|9368.6|9363.6|9366.7|9361.7|9369.5|9364.5|9366.7|9361.7|99
1634650500000|2021-10-19 13:35:00|9366.6|9361.6|9369|9364|9369.1|9364.1|9366.6|9361.6|53
1634650800000|2021-10-19 13:40:00|9369.1|9364.1|9369|9364|9370.4|9365.4|9368.1|9363.1|91
1634651100000|2021-10-19 13:45:00|9369.1|9364.1|9365.4|9360.4|9369.5|9364.5|9363.5|9358.5|125
1634651400000|2021-10-19 13:50:00|9365.5|9360.5|9361.9|9356.9|9365.5|9360.5|9361.6|9356.6|208
1634651700000|2021-10-19 13:55:00|9361.7|9356.7|9361|9356|9362|9357|9359.1|9354.1|115
1634652000000|2021-10-19 14:00:00|9360.9|9355.9|9361.1|9356.1|9361.9|9356.9|9359.5|9354.5|83
1634652300000|2021-10-19 14:05:00|9361|9356|9362.9|9357.9|9362.9|9357.9|9360|9355|69
1634652600000|2021-10-19 14:10:00|9363.1|9358.1|9363|9358|9363.8|9358.8|9362.5|9357.5|53
1634652900000|2021-10-19 14:15:00|9362.9|9357.9|9363.1|9358.1|9364.1|9359.1|9362.1|9357.1|74
1634653200000|2021-10-19 14:20:00|9363|9358|9364|9359|9364.5|9359.5|9362.7|9357.7|62
1634653500000|2021-10-19 14:25:00|9363.9|9358.9|9365.3|9360.3|9365.5|9360.5|9363.5|9358.5|59
1634653800000|2021-10-19 14:30:00|9365.1|9360.1|9369.7|9364.7|9370.5|9365.5|9364.5|9359.5|206
1634654100000|2021-10-19 14:35:00|9369.6|9364.6|9373.8|9368.8|9375|9370|9369.6|9364.6|156
1634654400000|2021-10-19 14:40:00|9374|9369|9376.9|9371.9|9378|9373|9374|9369|128
1634654700000|2021-10-19 14:45:00|9377|9372|9374.4|9369.4|9377.5|9372.5|9373.5|9368.5|190
1634655000000|2021-10-19 14:50:00|9374.5|9369.5|9370|9365|9374.5|9369.5|9370|9365|82
1634655300000|2021-10-19 14:55:00|9369.9|9364.9|9369.6|9364.6|9371|9366|9368.1|9363.1|79
1634655600000|2021-10-19 15:00:00|9369.5|9364.5|9370|9365|9372|9367|9368.5|9363.5|101
1634655900000|2021-10-19 15:05:00|9369.9|9364.9|9371.6|9366.6|9372|9367|9369|9364|79
1634656200000|2021-10-19 15:10:00|9371.5|9366.5|9371.2|9366.2|9373|9368|9371.1|9366.1|82
1634656500000|2021-10-19 15:15:00|9371.1|9366.1|9372.5|9367.5|9372.5|9367.5|9371|9366|58
1634656800000|2021-10-19 15:20:00|9372.6|9367.6|9373.5|9368.5|9373.5|9368.5|9371.5|9366.5|86
1634657100000|2021-10-19 15:25:00|9373.2|9368.2|9371.1|9366.1|9373.5|9368.5|9371.1|9366.1|73
1634657400000|2021-10-19 15:30:00|9371|9366|9372.9|9367.9|9373|9368|9370.1|9365.1|136
1634657700000|2021-10-19 15:35:00|9373|9368|9374.1|9369.1|9374.3|9369.3|9370.6|9365.6|34
1634658000000|2021-10-19 15:40:00|9374.3|9369.3|9373.7|9368.7|9375.5|9370.5|9373.5|9368.5|27
1634658300000|2021-10-19 15:45:00|9373.5|9368.5|9374.7|9369.7|9375.5|9370.5|9373.4|9368.4|46
1634658600000|2021-10-19 15:50:00|9374.6|9369.6|9375|9370|9375.9|9370.9|9374.2|9369.2|23
1634658900000|2021-10-19 15:55:00|9375.1|9370.1|9376|9371|9376.9|9371.9|9375|9370|129
1634659200000|2021-10-19 16:00:00|9375.9|9370.9|9375.6|9370.6|9376.5|9371.5|9375.5|9370.5|87
1634659500000|2021-10-19 16:05:00|9375.5|9370.5|9375.2|9370.2|9376.8|9371.8|9374.4|9369.4|71
1634659800000|2021-10-19 16:10:00|9375|9370|9376.1|9371.1|9376.5|9371.5|9374.6|9369.6|27
1634660100000|2021-10-19 16:15:00|9376.4|9371.4|9377.6|9372.6|9377.9|9372.9|9375.5|9370.5|45
1634660400000|2021-10-19 16:20:00|9377.5|9372.5|9376.6|9371.6|9377.8|9372.8|9376.6|9371.6|28
1634660700000|2021-10-19 16:25:00|9376.5|9371.5|9376|9371|9376.5|9371.5|9375|9370|25
1634661000000|2021-10-19 16:30:00|9375.9|9370.9|9377.1|9372.1|9377.5|9372.5|9375.6|9370.6|28
1634661300000|2021-10-19 16:35:00|9376.9|9371.9|9376.5|9371.5|9376.9|9371.9|9376|9371|5
1634661600000|2021-10-19 16:40:00|9376.4|9371.4|9375.6|9370.6|9376.4|9371.4|9375.6|9370.6|8
1634661900000|2021-10-19 16:45:00|9375.1|9370.1|9374.7|9369.7|9376|9371|9374.6|9369.6|23
1634662200000|2021-10-19 16:50:00|9374.6|9369.6|9374.9|9369.9|9375.4|9370.4|9374.1|9369.1|20
1634662500000|2021-10-19 16:55:00|9374.7|9369.7|9374.2|9369.2|9375|9370|9373.6|9368.6|9
1634662800000|2021-10-19 17:00:00|9374.1|9369.1|9374.6|9369.6|9375.5|9370.5|9373.9|9368.9|23
1634663100000|2021-10-19 17:05:00|9374.5|9369.5|9373.6|9368.6|9374.6|9369.6|9373.5|9368.5|21
1634663400000|2021-10-19 17:10:00|9373.5|9368.5|9371.1|9366.1|9373.5|9368.5|9370.9|9365.9|38
1634663700000|2021-10-19 17:15:00|9370.8|9365.8|9370.1|9365.1|9370.9|9365.9|9369.6|9364.6|107
1634664000000|2021-10-19 17:20:00|9370.4|9365.4|9370.1|9365.1|9371.1|9366.1|9370.1|9365.1|52
1634664300000|2021-10-19 17:25:00|9369.8|9364.8|9369.6|9364.6|9370.1|9365.1|9369.2|9364.2|35
1634664600000|2021-10-19 17:30:00|9369.1|9364.1|9369.6|9364.6|9370.5|9365.5|9369.1|9364.1|30
1634664900000|2021-10-19 17:35:00|9370|9365|9370.1|9365.1|9370.1|9365.1|9369.2|9364.2|30
1634665200000|2021-10-19 17:40:00|9370.3|9365.3|9369.6|9364.6|9371|9366|9369.6|9364.6|17
1634665500000|2021-10-19 17:45:00|9369.2|9364.2|9370.6|9365.6|9370.6|9365.6|9369.2|9364.2|43
1634665800000|2021-10-19 17:50:00|9370.5|9365.5|9371.2|9366.2|9371.6|9366.6|9370|9365|48
1634666100000|2021-10-19 17:55:00|9371.1|9366.1|9371.1|9366.1|9371.1|9366.1|9370.5|9365.5|12
1634666400000|2021-10-19 18:00:00|9371|9366|9371.6|9366.6|9371.6|9366.6|9370.2|9365.2|25
1634666700000|2021-10-19 18:05:00|9371.5|9366.5|9370.6|9365.6|9371.5|9366.5|9370.1|9365.1|77
1634667000000|2021-10-19 18:10:00|9370.8|9365.8|9369.1|9364.1|9371.1|9366.1|9369.1|9364.1|39
1634667300000|2021-10-19 18:15:00|9369.3|9364.3|9369.1|9364.1|9369.6|9364.6|9369|9364|16
1634667600000|2021-10-19 18:20:00|9369.3|9364.3|9370.6|9365.6|9370.6|9365.6|9369.3|9364.3|69
1634667900000|2021-10-19 18:25:00|9370.4|9365.4|9369.6|9364.6|9370.6|9365.6|9369.6|9364.6|14
1634668200000|2021-10-19 18:30:00|9369.5|9364.5|9372.6|9367.6|9373.1|9368.1|9369.4|9364.4|51
1634668500000|2021-10-19 18:35:00|9372.5|9367.5|9372.1|9367.1|9372.6|9367.6|9371.1|9366.1|49
1634668800000|2021-10-19 18:40:00|9372.4|9367.4|9372.6|9367.6|9372.9|9367.9|9372.1|9367.1|37
1634669100000|2021-10-19 18:45:00|9372.5|9367.5|9372.7|9367.7|9372.8|9367.8|9372|9367|41
1634669400000|2021-10-19 18:50:00|9372.6|9367.6|9373.8|9368.8|9374.1|9369.1|9372.6|9367.6|60
1634669700000|2021-10-19 18:55:00|9373.6|9368.6|9372.7|9367.7|9374.1|9369.1|9372.6|9367.6|183
1634670000000|2021-10-19 19:00:00|9372.6|9367.6|9373.7|9368.7|9373.8|9368.8|9372.6|9367.6|16
1634670300000|2021-10-19 19:05:00|9373.6|9368.6|9374.6|9369.6|9375.1|9370.1|9373.6|9368.6|24
1634670600000|2021-10-19 19:10:00|9374.8|9369.8|9374.6|9369.6|9375.1|9370.1|9374.1|9369.1|13
1634670900000|2021-10-19 19:15:00|9374.8|9369.8|9375.6|9370.6|9376.6|9371.6|9374.8|9369.8|259
1634671200000|2021-10-19 19:20:00|9375.5|9370.5|9377.1|9372.1|9377.4|9372.4|9375|9370|28
1634671500000|2021-10-19 19:25:00|9377.3|9372.3|9376.4|9371.4|9377.8|9372.8|9376.1|9371.1|224
1634671800000|2021-10-19 19:30:00|9376.5|9371.5|9376.1|9371.1|9377.6|9372.6|9376.1|9371.1|22
1634672100000|2021-10-19 19:35:00|9376.3|9371.3|9375.1|9370.1|9376.6|9371.6|9374.6|9369.6|22
1634672400000|2021-10-19 19:40:00|9375.2|9370.2|9375.7|9370.7|9376.1|9371.1|9375.2|9370.2|160
1634672700000|2021-10-19 19:45:00|9375.6|9370.6|9374.7|9369.7|9375.6|9370.6|9374.1|9369.1|158
1634673000000|2021-10-19 19:50:00|9375|9370|9374.3|9369.3|9375.1|9370.1|9374.2|9369.2|42
1634673300000|2021-10-19 19:55:00|9374.2|9369.2|9376.1|9371.1|9376.1|9371.1|9374.2|9369.2|82
1634673600000|2021-10-19 20:00:00|9375.9|9370.9|9377.1|9372.1|9378.6|9373.6|9375.9|9370.9|502
1634673900000|2021-10-19 20:05:00|9377.3|9372.3|9377.1|9372.1|9377.5|9372.5|9377.1|9372.1|18
1634674200000|2021-10-19 20:10:00|9377.4|9372.4|9377.1|9372.1|9377.4|9372.4|9376.6|9371.6|3
1634674500000|2021-10-19 20:15:00|9376.9|9371.9|9376.7|9371.7|9377.1|9372.1|9376.6|9371.6|12
1634674800000|2021-10-19 20:20:00|9376.6|9371.6|9377.1|9372.1|9377.5|9372.5|9376.6|9371.6|7
1634675100000|2021-10-19 20:25:00|9377.3|9372.3|9378.1|9373.1|9378.6|9373.6|9377.3|9372.3|3
1634675400000|2021-10-19 20:30:00|9378.6|9373.6|9379.4|9374.4|9379.6|9374.6|9378.6|9373.6|15
1634675700000|2021-10-19 20:35:00|9379.2|9374.2|9379.1|9374.1|9379.4|9374.4|9378.9|9373.9|2
1634676000000|2021-10-19 20:40:00|9379.4|9374.4|9379.4|9374.4|9379.6|9374.6|9378.9|9373.9|18
1634676300000|2021-10-19 20:45:00|9379.2|9374.2|9379.6|9374.6|9379.9|9374.9|9378.9|9373.9|16
1634676600000|2021-10-19 20:50:00|9379.8|9374.8|9379.1|9374.1|9379.9|9374.9|9378.8|9373.8|16
1634676900000|2021-10-19 20:55:00|9379|9374|9378.5|9371.5|9380.1|9375.1|9378.5|9369.5|78
1634688000000|2021-10-20 00:00:00|9379.8|9374.8|9379.8|9374.8|9381.3|9376.3|9379|9374|71
1634688300000|2021-10-20 00:05:00|9380|9375|9380.6|9375.6|9380.8|9375.8|9379|9374|54
1634688600000|2021-10-20 00:10:00|9380.4|9375.4|9379.4|9374.4|9382.5|9377.5|9379.4|9374.4|24
1634688900000|2021-10-20 00:15:00|9379.2|9374.2|9379.8|9374.8|9380.6|9375.6|9378.9|9373.9|46
1634689200000|2021-10-20 00:20:00|9379.9|9374.9|9382.4|9377.4|9382.6|9377.6|9379.6|9374.6|67
1634689500000|2021-10-20 00:25:00|9382.5|9377.5|9382.9|9377.9|9384.4|9379.4|9382.1|9377.1|60
1634689800000|2021-10-20 00:30:00|9382.6|9377.6|9384.7|9379.7|9385|9380|9382.4|9377.4|22
1634690100000|2021-10-20 00:35:00|9384.6|9379.6|9383.9|9378.9|9385.6|9380.6|9382.6|9377.6|151
1634690400000|2021-10-20 00:40:00|9384.1|9379.1|9382.4|9377.4|9384.1|9379.1|9382.4|9377.4|17
1634690700000|2021-10-20 00:45:00|9382.5|9377.5|9382.5|9377.5|9382.6|9377.6|9381.4|9376.4|9
1634691000000|2021-10-20 00:50:00|9382.4|9377.4|9381.1|9376.1|9383.1|9378.1|9381|9376|16
1634691300000|2021-10-20 00:55:00|9381.6|9376.6|9379.6|9374.6|9381.6|9376.6|9379.1|9374.1|12
1634691600000|2021-10-20 01:00:00|9379.8|9374.8|9379.1|9374.1|9381.6|9376.6|9379.1|9374.1|30
1634691900000|2021-10-20 01:05:00|9379|9374|9377.6|9372.6|9379.1|9374.1|9377.1|9372.1|33
1634692200000|2021-10-20 01:10:00|9377.4|9372.4|9374.6|9369.6|9377.5|9372.5|9373.6|9368.6|75
1634692500000|2021-10-20 01:15:00|9374.8|9369.8|9374.1|9369.1|9375.1|9370.1|9373.6|9368.6|247
1634692800000|2021-10-20 01:20:00|9374|9369|9370.6|9365.6|9374.1|9369.1|9370.1|9365.1|65
1634693100000|2021-10-20 01:25:00|9370.9|9365.9|9371.1|9366.1|9372.4|9367.4|9370.8|9365.8|31
1634693400000|2021-10-20 01:30:00|9371|9366|9369.6|9364.6|9371.4|9366.4|9369.6|9364.6|231
1634693700000|2021-10-20 01:35:00|9369.7|9364.7|9369.6|9364.6|9370.6|9365.6|9368.6|9363.6|348
1634694000000|2021-10-20 01:40:00|9369.5|9364.5|9370.2|9365.2|9370.7|9365.7|9369.5|9364.5|58
1634694300000|2021-10-20 01:45:00|9370.1|9365.1|9372.7|9367.7|9372.9|9367.9|9370.1|9365.1|110
1634694600000|2021-10-20 01:50:00|9372.6|9367.6|9372|9367|9372.9|9367.9|9371.1|9366.1|14
1634694900000|2021-10-20 01:55:00|9372.1|9367.1|9372.6|9367.6|9373.1|9368.1|9371.8|9366.8|1
1634695200000|2021-10-20 02:00:00|9372.9|9367.9|9372.1|9367.1|9373.4|9368.4|9371.9|9366.9|32
1634695500000|2021-10-20 02:05:00|9372.3|9367.3|9373.5|9368.5|9374.1|9369.1|9372.1|9367.1|6
1634695800000|2021-10-20 02:10:00|9373.6|9368.6|9376|9371|9376|9371|9373.6|9368.6|78
1634696100000|2021-10-20 02:15:00|9376.1|9371.1|9376.2|9371.2|9376.6|9371.6|9375.6|9370.6|8
1634696400000|2021-10-20 02:20:00|9376.1|9371.1|9379.1|9374.1|9379.1|9374.1|9376.1|9371.1|109
1634696700000|2021-10-20 02:25:00|9378.6|9373.6|9378.6|9373.6|9378.6|9373.6|9378.6|9373.6|58
1634697000000|2021-10-20 02:30:00|9379.1|9374.1|9376.9|9371.9|9379.1|9374.1|9376.6|9371.6|28
1634697300000|2021-10-20 02:35:00|9377|9372|9378.1|9373.1|9378.1|9373.1|9376.1|9371.1|2
1634697600000|2021-10-20 02:40:00|9378|9373|9377.6|9372.6|9378.1|9373.1|9377.1|9372.1|3
1634697900000|2021-10-20 02:45:00|9378.1|9373.1|9377.6|9372.6|9378.1|9373.1|9377.4|9372.4|38
1634698200000|2021-10-20 02:50:00|9377.8|9372.8|9376.9|9371.9|9377.9|9372.9|9376.6|9371.6|8
1634698500000|2021-10-20 02:55:00|9376.6|9371.6|9377|9372|9377.6|9372.6|9376.6|9371.6|2
1634698800000|2021-10-20 03:00:00|9377.1|9372.1|9376.4|9371.4|9377.6|9372.6|9376.4|9371.4|3
1634699100000|2021-10-20 03:05:00|9376.2|9371.2|9375.6|9370.6|9376.6|9371.6|9375.6|9370.6|2
1634699400000|2021-10-20 03:10:00|9375.5|9370.5|9375.9|9370.9|9376.1|9371.1|9375.1|9370.1|2
1634699700000|2021-10-20 03:15:00|9375.7|9370.7|9374.2|9369.2|9375.8|9370.8|9374.1|9369.1|9
1634700000000|2021-10-20 03:20:00|9374.1|9369.1|9373.3|9368.3|9374.6|9369.6|9373.1|9368.1|13
1634700300000|2021-10-20 03:25:00|9373.4|9368.4|9371.6|9366.6|9373.6|9368.6|9371.6|9366.6|162
1634700600000|2021-10-20 03:30:00|9371.8|9366.8|9371.1|9366.1|9372.6|9367.6|9371.1|9366.1|18
1634700900000|2021-10-20 03:35:00|9371.2|9366.2|9372.1|9367.1|9372.5|9367.5|9371.2|9366.2|12
1634701200000|2021-10-20 03:40:00|9372|9367|9371.4|9366.4|9372.1|9367.1|9371.2|9366.2|3
1634701500000|2021-10-20 03:45:00|9371.5|9366.5|9370.6|9365.6|9371.5|9366.5|9370.2|9365.2|17
1634701800000|2021-10-20 03:50:00|9370.7|9365.7|9371.2|9366.2|9371.2|9366.2|9370.7|9365.7|0
1634702100000|2021-10-20 03:55:00|9371.4|9366.4|9371.6|9366.6|9372.1|9367.1|9371.2|9366.2|13
1634702400000|2021-10-20 04:00:00|9371.5|9366.5|9371.2|9366.2|9371.6|9366.6|9370.8|9365.8|42
1634702700000|2021-10-20 04:05:00|9371.1|9366.1|9370.6|9365.6|9371.6|9366.6|9370.2|9365.2|43
1634703000000|2021-10-20 04:10:00|9370.5|9365.5|9369.5|9364.5|9370.6|9365.6|9369.5|9364.5|1
1634703300000|2021-10-20 04:15:00|9369.6|9364.6|9369.1|9364.1|9370.1|9365.1|9369.1|9364.1|10
1634703600000|2021-10-20 04:20:00|9369.4|9364.4|9370.2|9365.2|9370.9|9365.9|9369.1|9364.1|1
1634703900000|2021-10-20 04:25:00|9370.1|9365.1|9368.6|9363.6|9370.4|9365.4|9368.6|9363.6|7
1634704200000|2021-10-20 04:30:00|9368.8|9363.8|9368.6|9363.6|9369.1|9364.1|9367.7|9362.7|260
1634704500000|2021-10-20 04:35:00|9368.7|9363.7|9369.1|9364.1|9369.1|9364.1|9368.1|9363.1|6
1634704800000|2021-10-20 04:40:00|9369|9364|9368.6|9363.6|9369.1|9364.1|9368.2|9363.2|3
1634705100000|2021-10-20 04:45:00|9368.8|9363.8|9368.8|9363.8|9369.1|9364.1|9368.2|9363.2|6
1634705400000|2021-10-20 04:50:00|9368.7|9363.7|9368.4|9363.4|9369.1|9364.1|9368.2|9363.2|0
1634705700000|2021-10-20 04:55:00|9368.5|9363.5|9368.1|9363.1|9368.5|9363.5|9367.6|9362.6|4
1634706000000|2021-10-20 05:00:00|9368|9363|9368.1|9363.1|9368.1|9363.1|9367.6|9362.6|4
1634706300000|2021-10-20 05:05:00|9368|9363|9367.7|9362.7|9368.1|9363.1|9367.3|9362.3|102
1634706600000|2021-10-20 05:10:00|9367.9|9362.9|9368.1|9363.1|9368.1|9363.1|9367.1|9362.1|28
1634706900000|2021-10-20 05:15:00|9368|9363|9369.5|9364.5|9370.1|9365.1|9367.7|9362.7|4
1634707200000|2021-10-20 05:20:00|9369.6|9364.6|9370.6|9365.6|9370.6|9365.6|9369.2|9364.2|3
1634707500000|2021-10-20 05:25:00|9370.5|9365.5|9370.6|9365.6|9371.6|9366.6|9370.2|9365.2|9
1634707800000|2021-10-20 05:30:00|9370.8|9365.8|9372|9367|9372.1|9367.1|9370.7|9365.7|70
1634708100000|2021-10-20 05:35:00|9371.8|9366.8|9371.1|9366.1|9372.6|9367.6|9371|9366|21
1634708400000|2021-10-20 05:40:00|9371|9366|9372.3|9367.3|9372.5|9367.5|9371|9366|31
1634708700000|2021-10-20 05:45:00|9372.2|9367.2|9372.1|9367.1|9372.5|9367.5|9371.7|9366.7|16
1634709000000|2021-10-20 05:50:00|9372|9367|9371.6|9366.6|9372|9367|9371.1|9366.1|64
1634709300000|2021-10-20 05:55:00|9371.5|9366.5|9371.7|9366.7|9371.9|9366.9|9370.5|9365.5|58
1634709600000|2021-10-20 06:00:00|9371.6|9366.6|9372.3|9367.3|9373.1|9368.1|9370.6|9365.6|58
1634709900000|2021-10-20 06:05:00|9372.1|9367.1|9371.1|9366.1|9372.6|9367.6|9370.7|9365.7|77
1634710200000|2021-10-20 06:10:00|9371.4|9366.4|9372.2|9367.2|9374.1|9369.1|9371.4|9366.4|31
1634710500000|2021-10-20 06:15:00|9372.4|9367.4|9375.1|9370.1|9375.3|9370.3|9371.6|9366.6|34
1634710800000|2021-10-20 06:20:00|9375|9370|9374.1|9369.1|9375.1|9370.1|9373.3|9368.3|13
1634711100000|2021-10-20 06:25:00|9374|9369|9375.6|9370.6|9376|9371|9373.5|9368.5|17
1634711400000|2021-10-20 06:30:00|9375.5|9370.5|9377.1|9372.1|9377.5|9372.5|9374.8|9369.8|31
1634711700000|2021-10-20 06:35:00|9377.4|9372.4|9375.6|9370.6|9377.5|9372.5|9375.5|9370.5|7
1634712000000|2021-10-20 06:40:00|9375.1|9370.1|9376|9371|9376.1|9371.1|9374.5|9369.5|24
1634712300000|2021-10-20 06:45:00|9375.8|9370.8|9375.8|9370.8|9376.6|9371.6|9375.1|9370.1|15
1634712600000|2021-10-20 06:50:00|9375.6|9370.6|9377.6|9372.6|9377.6|9372.6|9375.6|9370.6|16
1634712900000|2021-10-20 06:55:00|9377.7|9372.7|9376.6|9371.6|9378.1|9373.1|9376.1|9371.1|460
1634713200000|2021-10-20 07:00:00|9376.7|9371.7|9376.5|9371.5|9377.6|9372.6|9374.2|9369.2|69
1634713500000|2021-10-20 07:05:00|9376.3|9371.3|9379.1|9374.1|9379.6|9374.6|9376.1|9371.1|346
1634713800000|2021-10-20 07:10:00|9379.4|9374.4|9381|9376|9381.6|9376.6|9379.4|9374.4|149
1634714100000|2021-10-20 07:15:00|9381.1|9376.1|9380|9375|9381.1|9376.1|9378.1|9373.1|34
1634714400000|2021-10-20 07:20:00|9379.9|9374.9|9378.1|9373.1|9380.5|9375.5|9378|9373|34
1634714700000|2021-10-20 07:25:00|9378|9373|9382.3|9377.3|9382.6|9377.6|9377.6|9372.6|86
1634715000000|2021-10-20 07:30:00|9382.5|9377.5|9384.6|9379.6|9385.1|9380.1|9382.1|9377.1|117
1634715300000|2021-10-20 07:35:00|9385|9380|9386.6|9381.6|9387.1|9382.1|9385|9380|56
1634715600000|2021-10-20 07:40:00|9386.3|9381.3|9387|9382|9387.6|9382.6|9385.1|9380.1|35
1634715900000|2021-10-20 07:45:00|9386.8|9381.8|9385.1|9380.1|9387|9382|9385.1|9380.1|44
1634716200000|2021-10-20 07:50:00|9385|9380|9382.7|9377.7|9385.1|9380.1|9382.6|9377.6|42
1634716500000|2021-10-20 07:55:00|9383|9378|9383.1|9378.1|9384.3|9379.3|9381.6|9376.6|15
1634716800000|2021-10-20 08:00:00|9383.2|9378.2|9382.3|9377.3|9383.6|9378.6|9381.6|9376.6|37
1634717100000|2021-10-20 08:05:00|9382.1|9377.1|9382.6|9377.6|9383.1|9378.1|9381.7|9376.7|21
1634717400000|2021-10-20 08:10:00|9383|9378|9383.1|9378.1|9383.6|9378.6|9381.7|9376.7|17
1634717700000|2021-10-20 08:15:00|9382.8|9377.8|9383.1|9378.1|9385.1|9380.1|9382.1|9377.1|35
1634718000000|2021-10-20 08:20:00|9383|9378|9381.6|9376.6|9383.1|9378.1|9381.1|9376.1|22
1634718300000|2021-10-20 08:25:00|9381.5|9376.5|9380.1|9375.1|9382.1|9377.1|9379.6|9374.6|13
1634718600000|2021-10-20 08:30:00|9379.8|9374.8|9379.3|9374.3|9380.6|9375.6|9379.1|9374.1|22
1634718900000|2021-10-20 08:35:00|9379.5|9374.5|9379.1|9374.1|9380.6|9375.6|9378.1|9373.1|36
1634719200000|2021-10-20 08:40:00|9378.8|9373.8|9379.5|9374.5|9379.8|9374.8|9378.1|9373.1|20
1634719500000|2021-10-20 08:45:00|9379.6|9374.6|9379.6|9374.6|9381.1|9376.1|9378.6|9373.6|19
1634719800000|2021-10-20 08:50:00|9379.5|9374.5|9382.6|9377.6|9382.6|9377.6|9379.5|9374.5|51
1634720100000|2021-10-20 08:55:00|9383|9378|9382.6|9377.6|9383.5|9378.5|9381.8|9376.8|27
1634720400000|2021-10-20 09:00:00|9382.7|9377.7|9382.6|9377.6|9383.4|9378.4|9382.1|9377.1|33
1634720700000|2021-10-20 09:05:00|9382.4|9377.4|9381.7|9376.7|9382.6|9377.6|9381.6|9376.6|53
1634721000000|2021-10-20 09:10:00|9381.8|9376.8|9382.6|9377.6|9382.7|9377.7|9381.6|9376.6|17
1634721300000|2021-10-20 09:15:00|9382.8|9377.8|9383.6|9378.6|9383.6|9378.6|9382.1|9377.1|34
1634721600000|2021-10-20 09:20:00|9383.4|9378.4|9384.1|9379.1|9385.1|9380.1|9383.4|9378.4|31
1634721900000|2021-10-20 09:25:00|9383.9|9378.9|9384.9|9379.9|9385.1|9380.1|9383.6|9378.6|9
1634722200000|2021-10-20 09:30:00|9384.8|9379.8|9385.1|9380.1|9385.4|9380.4|9383.8|9378.8|20
1634722500000|2021-10-20 09:35:00|9385|9380|9384.7|9379.7|9385.5|9380.5|9384.1|9379.1|26
1634722800000|2021-10-20 09:40:00|9384.6|9379.6|9384.6|9379.6|9385|9380|9384.1|9379.1|8
1634723100000|2021-10-20 09:45:00|9384.3|9379.3|9383.8|9378.8|9384.6|9379.6|9383.6|9378.6|8
1634723400000|2021-10-20 09:50:00|9383.7|9378.7|9384.7|9379.7|9385.1|9380.1|9383.7|9378.7|8
1634723700000|2021-10-20 09:55:00|9384.6|9379.6|9384.1|9379.1|9384.7|9379.7|9384.1|9379.1|10
1634724000000|2021-10-20 10:00:00|9384.2|9379.2|9385.5|9380.5|9385.5|9380.5|9383.6|9378.6|37
1634724300000|2021-10-20 10:05:00|9385.6|9380.6|9386.1|9381.1|9387.1|9382.1|9384.6|9379.6|33
1634724600000|2021-10-20 10:10:00|9386.5|9381.5|9387.3|9382.3|9387.6|9382.6|9385.3|9380.3|26
1634724900000|2021-10-20 10:15:00|9387.4|9382.4|9385.4|9380.4|9388.1|9383.1|9385.1|9380.1|50
1634725200000|2021-10-20 10:20:00|9385.3|9380.3|9386.2|9381.2|9387.2|9382.2|9385.1|9380.1|22
1634725500000|2021-10-20 10:25:00|9386.1|9381.1|9384.1|9379.1|9386.5|9381.5|9383.1|9378.1|62
1634725800000|2021-10-20 10:30:00|9384.2|9379.2|9383.8|9378.8|9384.2|9379.2|9383.1|9378.1|50
1634726100000|2021-10-20 10:35:00|9384|9379|9383.6|9378.6|9384.6|9379.6|9382.6|9377.6|23
1634726400000|2021-10-20 10:40:00|9383.7|9378.7|9382.3|9377.3|9384.1|9379.1|9382.1|9377.1|30
1634726700000|2021-10-20 10:45:00|9382.2|9377.2|9381.8|9376.8|9382.7|9377.7|9380.8|9375.8|42
1634727000000|2021-10-20 10:50:00|9381.7|9376.7|9380.6|9375.6|9382.1|9377.1|9380.3|9375.3|29
1634727300000|2021-10-20 10:55:00|9380.7|9375.7|9379.6|9374.6|9380.7|9375.7|9378.8|9373.8|14
1634727600000|2021-10-20 11:00:00|9379.7|9374.7|9380.1|9375.1|9380.1|9375.1|9379.1|9374.1|15
1634727900000|2021-10-20 11:05:00|9380.4|9375.4|9378.6|9373.6|9380.6|9375.6|9378.6|9373.6|232
1634728200000|2021-10-20 11:10:00|9378.1|9373.1|9377.2|9372.2|9378.6|9373.6|9377.1|9372.1|259
1634728500000|2021-10-20 11:15:00|9377.1|9372.1|9379.6|9374.6|9379.6|9374.6|9377.1|9372.1|13
1634728800000|2021-10-20 11:20:00|9379.7|9374.7|9380.6|9375.6|9381.1|9376.1|9379.1|9374.1|4
1634729100000|2021-10-20 11:25:00|9380.7|9375.7|9382.6|9377.6|9383.2|9378.2|9380.6|9375.6|23
1634729400000|2021-10-20 11:30:00|9382.1|9377.1|9381.1|9376.1|9382.1|9377.1|9380.6|9375.6|19
1634729700000|2021-10-20 11:35:00|9380.9|9375.9|9380.2|9375.2|9381.1|9376.1|9380.1|9375.1|18
1634730000000|2021-10-20 11:40:00|9380.1|9375.1|9381.6|9376.6|9383.1|9378.1|9380.1|9375.1|16
1634730300000|2021-10-20 11:45:00|9381.7|9376.7|9383.1|9378.1|9383.1|9378.1|9380.8|9375.8|33
1634730600000|2021-10-20 11:50:00|9383.4|9378.4|9384.6|9379.6|9384.8|9379.8|9383.2|9378.2|39
1634730900000|2021-10-20 11:55:00|9384.4|9379.4|9387|9382|9387.1|9382.1|9384.1|9379.1|459
1634731200000|2021-10-20 12:00:00|9387.1|9382.1|9382.6|9377.6|9387.1|9382.1|9381.7|9376.7|165
1634731500000|2021-10-20 12:05:00|9382.2|9377.2|9383.1|9378.1|9384.1|9379.1|9382.1|9377.1|47
1634731800000|2021-10-20 12:10:00|9382.7|9377.7|9382.4|9377.4|9383.6|9378.6|9380.6|9375.6|282
1634732100000|2021-10-20 12:15:00|9382.3|9377.3|9379.7|9374.7|9382.6|9377.6|9379.6|9374.6|48
1634732400000|2021-10-20 12:20:00|9379.6|9374.6|9377.7|9372.7|9380.5|9375.5|9377.1|9372.1|51
1634732700000|2021-10-20 12:25:00|9377.6|9372.6|9375.9|9370.9|9378.1|9373.1|9375.9|9370.9|271
1634733000000|2021-10-20 12:30:00|9376.1|9371.1|9374.6|9369.6|9376.6|9371.6|9374.6|9369.6|304
1634733300000|2021-10-20 12:35:00|9374.2|9369.2|9371.9|9366.9|9374.6|9369.6|9371.6|9366.6|259
1634733600000|2021-10-20 12:40:00|9371.8|9366.8|9371.6|9366.6|9373.3|9368.3|9370.6|9365.6|111
1634733900000|2021-10-20 12:45:00|9371.3|9366.3|9370.8|9365.8|9371.8|9366.8|9369|9364|281
1634734200000|2021-10-20 12:50:00|9370.7|9365.7|9369.6|9364.6|9371.1|9366.1|9368.6|9363.6|48
1634734500000|2021-10-20 12:55:00|9369.8|9364.8|9372|9367|9372.2|9367.2|9368.9|9363.9|74
1634734800000|2021-10-20 13:00:00|9372.1|9367.1|9373|9368|9374.6|9369.6|9371.7|9366.7|59
1634735100000|2021-10-20 13:05:00|9373.1|9368.1|9371.6|9366.6|9373.1|9368.1|9370.1|9365.1|54
1634735400000|2021-10-20 13:10:00|9371.7|9366.7|9370.5|9365.5|9372.1|9367.1|9370.1|9365.1|43
1634735700000|2021-10-20 13:15:00|9370.6|9365.6|9372.6|9367.6|9372.6|9367.6|9370.1|9365.1|47
1634736000000|2021-10-20 13:20:00|9372.4|9367.4|9370.1|9365.1|9373.1|9368.1|9369.8|9364.8|30
1634736300000|2021-10-20 13:25:00|9370.4|9365.4|9373.1|9368.1|9373.1|9368.1|9370.4|9365.4|52
1634736600000|2021-10-20 13:30:00|9373.5|9368.5|9373.1|9368.1|9376.1|9371.1|9371.6|9366.6|141
1634736900000|2021-10-20 13:35:00|9373.2|9368.2|9368.6|9363.6|9373.6|9368.6|9367.8|9362.8|514
1634737200000|2021-10-20 13:40:00|9368.7|9363.7|9369.8|9364.8|9370.6|9365.6|9367.8|9362.8|328
1634737500000|2021-10-20 13:45:00|9370.1|9365.1|9370.1|9365.1|9372.6|9367.6|9369.9|9364.9|254
1634737800000|2021-10-20 13:50:00|9370|9365|9371.6|9366.6|9372.1|9367.1|9368.2|9363.2|501
1634738100000|2021-10-20 13:55:00|9371.4|9366.4|9366.6|9361.6|9371.4|9366.4|9366.6|9361.6|369
1634738400000|2021-10-20 14:00:00|9367.1|9362.1|9366.6|9361.6|9370.6|9365.6|9366.1|9361.1|361
1634738700000|2021-10-20 14:05:00|9366.7|9361.7|9366.7|9361.7|9367.6|9362.6|9365.6|9360.6|84
1634739000000|2021-10-20 14:10:00|9366.8|9361.8|9367.3|9362.3|9367.6|9362.6|9366.1|9361.1|38
1634739300000|2021-10-20 14:15:00|9367.2|9362.2|9365.6|9360.6|9367.5|9362.5|9365.1|9360.1|72
1634739600000|2021-10-20 14:20:00|9365.3|9360.3|9365.1|9360.1|9366.1|9361.1|9364.6|9359.6|55
1634739900000|2021-10-20 14:25:00|9365.5|9360.5|9363.9|9358.9|9366.1|9361.1|9363.1|9358.1|80
1634740200000|2021-10-20 14:30:00|9363.7|9358.7|9363.6|9358.6|9363.9|9358.9|9361.4|9356.4|88
1634740500000|2021-10-20 14:35:00|9363.7|9358.7|9365.3|9360.3|9366.1|9361.1|9363.6|9358.6|45
1634740800000|2021-10-20 14:40:00|9365.1|9360.1|9364.8|9359.8|9365.6|9360.6|9363.7|9358.7|37
1634741100000|2021-10-20 14:45:00|9364.6|9359.6|9363.1|9358.1|9364.6|9359.6|9362.4|9357.4|77
1634741400000|2021-10-20 14:50:00|9362.8|9357.8|9361.2|9356.2|9362.8|9357.8|9360.1|9355.1|215
1634741700000|2021-10-20 14:55:00|9361.1|9356.1|9362.5|9357.5|9363.3|9358.3|9359.4|9354.4|85
1634742000000|2021-10-20 15:00:00|9362.3|9357.3|9364.1|9359.1|9365.1|9360.1|9361.1|9356.1|62
1634742300000|2021-10-20 15:05:00|9363.9|9358.9|9362.6|9357.6|9365.1|9360.1|9362.6|9357.6|94
1634742600000|2021-10-20 15:10:00|9363|9358|9362.4|9357.4|9363|9358|9360.8|9355.8|185
1634742900000|2021-10-20 15:15:00|9362.5|9357.5|9362.2|9357.2|9363.1|9358.1|9361|9356|120
1634743200000|2021-10-20 15:20:00|9362.1|9357.1|9362.9|9357.9|9363.8|9358.8|9361.7|9356.7|105
1634743500000|2021-10-20 15:25:00|9363|9358|9362.6|9357.6|9363.5|9358.5|9361.1|9356.1|73
1634743800000|2021-10-20 15:30:00|9362.8|9357.8|9362.5|9357.5|9362.8|9357.8|9360.7|9355.7|29
1634744100000|2021-10-20 15:35:00|9362.6|9357.6|9362.6|9357.6|9363.1|9358.1|9361.6|9356.6|43
1634744400000|2021-10-20 15:40:00|9362.8|9357.8|9363.5|9358.5|9363.6|9358.6|9362.4|9357.4|31
1634744700000|2021-10-20 15:45:00|9363.1|9358.1|9364|9359|9365.1|9360.1|9363.1|9358.1|31
1634745000000|2021-10-20 15:50:00|9363.7|9358.7|9362.6|9357.6|9364.5|9359.5|9361.1|9356.1|47
1634745300000|2021-10-20 15:55:00|9362.7|9357.7|9363.7|9358.7|9363.7|9358.7|9362|9357|40
1634745600000|2021-10-20 16:00:00|9363.6|9358.6|9363.4|9358.4|9364|9359|9361.5|9356.5|191
1634745900000|2021-10-20 16:05:00|9363.5|9358.5|9363.1|9358.1|9364.5|9359.5|9362.6|9357.6|27
1634746200000|2021-10-20 16:10:00|9362.9|9357.9|9362.6|9357.6|9363|9358|9362.6|9357.6|27
1634746500000|2021-10-20 16:15:00|9363|9358|9363|9358|9364.5|9359.5|9362.5|9357.5|108
1634746800000|2021-10-20 16:20:00|9362.6|9357.6|9360.1|9355.1|9362.7|9357.7|9360.1|9355.1|46
1634747100000|2021-10-20 16:25:00|9359.8|9354.8|9359.2|9354.2|9360.1|9355.1|9358.5|9353.5|296
1634747400000|2021-10-20 16:30:00|9359.3|9354.3|9356.6|9351.6|9359.3|9354.3|9355.8|9350.8|115
1634747700000|2021-10-20 16:35:00|9356.2|9351.2|9355.7|9350.7|9356.6|9351.6|9354.1|9349.1|138
1634748000000|2021-10-20 16:40:00|9355.6|9350.6|9356.6|9351.6|9356.6|9351.6|9354.6|9349.6|21
1634748300000|2021-10-20 16:45:00|9357.1|9352.1|9355|9350|9357.1|9352.1|9354.6|9349.6|52
1634748600000|2021-10-20 16:50:00|9355.1|9350.1|9354.6|9349.6|9355.6|9350.6|9354.6|9349.6|39
1634748900000|2021-10-20 16:55:00|9354.4|9349.4|9354.1|9349.1|9354.5|9349.5|9353.6|9348.6|25
1634749200000|2021-10-20 17:00:00|9353.9|9348.9|9356.6|9351.6|9357.6|9352.6|9352.8|9347.8|382
1634749500000|2021-10-20 17:05:00|9356.7|9351.7|9357.7|9352.7|9357.8|9352.8|9355.4|9350.4|153
1634749800000|2021-10-20 17:10:00|9357.6|9352.6|9357.1|9352.1|9359.1|9354.1|9356.9|9351.9|64
1634750100000|2021-10-20 17:15:00|9356.7|9351.7|9357.1|9352.1|9357.1|9352.1|9356.1|9351.1|47
1634750400000|2021-10-20 17:20:00|9357.6|9352.6|9359.1|9354.1|9359.1|9354.1|9357.1|9352.1|32
1634750700000|2021-10-20 17:25:00|9360|9355|9358.6|9353.6|9360.1|9355.1|9358.1|9353.1|121
1634751000000|2021-10-20 17:30:00|9358.4|9353.4|9358.1|9353.1|9359.1|9354.1|9357.3|9352.3|27
1634751300000|2021-10-20 17:35:00|9357.9|9352.9|9354.6|9349.6|9358.1|9353.1|9353.2|9348.2|172
1634751600000|2021-10-20 17:40:00|9355.1|9350.1|9355.6|9350.6|9355.6|9350.6|9354.6|9349.6|102
1634751900000|2021-10-20 17:45:00|9355.1|9350.1|9356.8|9351.8|9357.1|9352.1|9354.7|9349.7|24
1634752200000|2021-10-20 17:50:00|9356.7|9351.7|9357.1|9352.1|9357.6|9352.6|9356.6|9351.6|18
1634752500000|2021-10-20 17:55:00|9357.4|9352.4|9357|9352|9359.1|9354.1|9356.6|9351.6|144
1634752800000|2021-10-20 18:00:00|9357.1|9352.1|9357.5|9352.5|9358.6|9353.6|9356.6|9351.6|41
1634753100000|2021-10-20 18:05:00|9357.6|9352.6|9355.1|9350.1|9357.6|9352.6|9354.6|9349.6|146
1634753400000|2021-10-20 18:10:00|9354.7|9349.7|9354.3|9349.3|9356.1|9351.1|9354.1|9349.1|25
1634753700000|2021-10-20 18:15:00|9354.6|9349.6|9355.1|9350.1|9355.6|9350.6|9354.1|9349.1|37
1634754000000|2021-10-20 18:20:00|9354.6|9349.6|9354.6|9349.6|9355|9350|9354.1|9349.1|23
1634754300000|2021-10-20 18:25:00|9354.7|9349.7|9355.1|9350.1|9355.1|9350.1|9354.6|9349.6|40
1634754600000|2021-10-20 18:30:00|9354.7|9349.7|9355.1|9350.1|9355.1|9350.1|9354.1|9349.1|27
1634754900000|2021-10-20 18:35:00|9355.6|9350.6|9354.3|9349.3|9355.8|9350.8|9354.1|9349.1|29
1634755200000|2021-10-20 18:40:00|9354.6|9349.6|9354.1|9349.1|9354.6|9349.6|9353.7|9348.7|67
1634755500000|2021-10-20 18:45:00|9354.6|9349.6|9354.1|9349.1|9356.1|9351.1|9353.6|9348.6|54
1634755800000|2021-10-20 18:50:00|9353.7|9348.7|9353.7|9348.7|9354.5|9349.5|9353.6|9348.6|15
1634756100000|2021-10-20 18:55:00|9353.8|9348.8|9354.3|9349.3|9354.5|9349.5|9353.4|9348.4|248
1634756400000|2021-10-20 19:00:00|9354.6|9349.6|9355.8|9350.8|9355.8|9350.8|9353.8|9348.8|50
1634756700000|2021-10-20 19:05:00|9355.5|9350.5|9357.2|9352.2|9358.2|9353.2|9355.4|9350.4|287
1634757000000|2021-10-20 19:10:00|9357.1|9352.1|9357.6|9352.6|9358.1|9353.1|9356.6|9351.6|25
1634757300000|2021-10-20 19:15:00|9358.1|9353.1|9359.1|9354.1|9359.1|9354.1|9358.1|9353.1|105
1634757600000|2021-10-20 19:20:00|9358.9|9353.9|9358.6|9353.6|9359.6|9354.6|9358.6|9353.6|104
1634757900000|2021-10-20 19:25:00|9358.7|9353.7|9358.1|9353.1|9359.1|9354.1|9357.8|9352.8|16
1634758200000|2021-10-20 19:30:00|9357.8|9352.8|9357.6|9352.6|9358.1|9353.1|9357.1|9352.1|9
1634758500000|2021-10-20 19:35:00|9357.7|9352.7|9359.1|9354.1|9359.1|9354.1|9357.5|9352.5|24
1634758800000|2021-10-20 19:40:00|9358.9|9353.9|9358.1|9353.1|9359.1|9354.1|9357.6|9352.6|14
1634759100000|2021-10-20 19:45:00|9357.9|9352.9|9358.1|9353.1|9358.6|9353.6|9357.6|9352.6|9
1634759400000|2021-10-20 19:50:00|9357.8|9352.8|9359.1|9354.1|9359.3|9354.3|9357.7|9352.7|19
1634759700000|2021-10-20 19:55:00|9358.9|9353.9|9358.6|9353.6|9360.1|9355.1|9358.1|9353.1|52
1634760000000|2021-10-20 20:00:00|9358.3|9353.3|9359.8|9354.8|9360|9355|9358.1|9353.1|96
1634760300000|2021-10-20 20:05:00|9360|9355|9360.1|9355.1|9360.1|9355.1|9359.1|9354.1|40
1634760600000|2021-10-20 20:10:00|9359.8|9354.8|9359.5|9354.5|9360.1|9355.1|9359.1|9354.1|15
1634760900000|2021-10-20 20:15:00|9359.3|9354.3|9359.6|9354.6|9360|9355|9359.3|9354.3|11
1634761200000|2021-10-20 20:20:00|9359.8|9354.8|9360.3|9355.3|9360.6|9355.6|9359.6|9354.6|77
1634761500000|2021-10-20 20:25:00|9360.5|9355.5|9360.6|9355.6|9360.7|9355.7|9360.1|9355.1|17
1634761800000|2021-10-20 20:30:00|9360.9|9355.9|9361.2|9356.2|9361.6|9356.6|9360.9|9355.9|3
1634762100000|2021-10-20 20:35:00|9361.3|9356.3|9361.6|9356.6|9361.6|9356.6|9361.1|9356.1|10
1634762400000|2021-10-20 20:40:00|9361.3|9356.3|9361.6|9356.6|9362.1|9357.1|9361.1|9356.1|10
1634762700000|2021-10-20 20:45:00|9361.3|9356.3|9361.6|9356.6|9361.6|9356.6|9361.2|9356.2|38
1634763000000|2021-10-20 20:50:00|9361.1|9356.1|9360.1|9355.1|9361.1|9356.1|9360.1|9355.1|14
1634763300000|2021-10-20 20:55:00|9359.8|9354.8|9361.8|9356.8|9361.8|9356.8|9359.6|9354.6|19
1634774400000|2021-10-21 00:00:00|9360.7|9355.7|9359.8|9354.8|9361.4|9356.4|9359.3|9354.3|48
1634774700000|2021-10-21 00:05:00|9359.7|9354.7|9358.6|9353.6|9360|9355|9358.3|9353.3|12
1634775000000|2021-10-21 00:10:00|9358.1|9353.1|9359.1|9354.1|9359.1|9354.1|9357.6|9352.6|76
1634775300000|2021-10-21 00:15:00|9359.2|9354.2|9359.1|9354.1|9360.1|9355.1|9359.1|9354.1|44
1634775600000|2021-10-21 00:20:00|9358.8|9353.8|9357.1|9352.1|9359.1|9354.1|9357.1|9352.1|9
1634775900000|2021-10-21 00:25:00|9357.2|9352.2|9357.1|9352.1|9357.8|9352.8|9356.6|9351.6|3
1634776200000|2021-10-21 00:30:00|9357.2|9352.2|9358.6|9353.6|9358.7|9353.7|9357.2|9352.2|26
1634776500000|2021-10-21 00:35:00|9358.2|9353.2|9358.6|9353.6|9358.8|9353.8|9357.6|9352.6|7
1634776800000|2021-10-21 00:40:00|9358.7|9353.7|9356.7|9351.7|9359.1|9354.1|9356.6|9351.6|7
1634777100000|2021-10-21 00:45:00|9356.6|9351.6|9355.8|9350.8|9356.8|9351.8|9355.6|9350.6|8
1634777400000|2021-10-21 00:50:00|9356|9351|9357.4|9352.4|9357.7|9352.7|9355.1|9350.1|14
1634777700000|2021-10-21 00:55:00|9357.3|9352.3|9356.6|9351.6|9358.1|9353.1|9355.9|9350.9|1
1634778000000|2021-10-21 01:00:00|9356.3|9351.3|9357.6|9352.6|9358.1|9353.1|9356.1|9351.1|20
1634778300000|2021-10-21 01:05:00|9357.3|9352.3|9357.9|9352.9|9358.1|9353.1|9356.6|9351.6|6
1634778600000|2021-10-21 01:10:00|9357.8|9352.8|9357.2|9352.2|9358.3|9353.3|9357.1|9352.1|77
1634778900000|2021-10-21 01:15:00|9357.3|9352.3|9357.5|9352.5|9358.1|9353.1|9356.1|9351.1|105
1634779200000|2021-10-21 01:20:00|9357.6|9352.6|9357.1|9352.1|9358.1|9353.1|9356.6|9351.6|24
1634779500000|2021-10-21 01:25:00|9357.2|9352.2|9358.1|9353.1|9359.1|9354.1|9357.1|9352.1|19
1634779800000|2021-10-21 01:30:00|9357.8|9352.8|9356.6|9351.6|9358.1|9353.1|9356.6|9351.6|19
1634780100000|2021-10-21 01:35:00|9356.8|9351.8|9353.5|9348.5|9357.1|9352.1|9353.3|9348.3|25
1634780400000|2021-10-21 01:40:00|9353.6|9348.6|9353.3|9348.3|9353.6|9348.6|9352.6|9347.6|22
1634780700000|2021-10-21 01:45:00|9353.5|9348.5|9354.1|9349.1|9354.7|9349.7|9353.1|9348.1|12
1634781000000|2021-10-21 01:50:00|9354.2|9349.2|9353.6|9348.6|9354.3|9349.3|9353.1|9348.1|7
1634781300000|2021-10-21 01:55:00|9353.7|9348.7|9353.6|9348.6|9354.6|9349.6|9353.1|9348.1|88
1634781600000|2021-10-21 02:00:00|9353.7|9348.7|9354.1|9349.1|9354.1|9349.1|9352.6|9347.6|8
1634781900000|2021-10-21 02:05:00|9353.8|9348.8|9352.1|9347.1|9354.1|9349.1|9352.1|9347.1|39
1634782200000|2021-10-21 02:10:00|9352.2|9347.2|9351.1|9346.1|9353.1|9348.1|9350.1|9345.1|69
1634782500000|2021-10-21 02:15:00|9351.3|9346.3|9352.1|9347.1|9352.5|9347.5|9351.1|9346.1|9
1634782800000|2021-10-21 02:20:00|9352.2|9347.2|9351.6|9346.6|9352.6|9347.6|9351.6|9346.6|5
1634783100000|2021-10-21 02:25:00|9351.7|9346.7|9351.2|9346.2|9352.1|9347.1|9350.8|9345.8|23
1634783400000|2021-10-21 02:30:00|9351.3|9346.3|9351.2|9346.2|9351.7|9346.7|9351|9346|4
1634783700000|2021-10-21 02:35:00|9351|9346|9349.6|9344.6|9351.2|9346.2|9349.6|9344.6|28
1634784000000|2021-10-21 02:40:00|9349.8|9344.8|9349.6|9344.6|9350.6|9345.6|9349.4|9344.4|61
1634784300000|2021-10-21 02:45:00|9350.1|9345.1|9350.4|9345.4|9350.6|9345.6|9349.4|9344.4|249
1634784600000|2021-10-21 02:50:00|9350.6|9345.6|9350.8|9345.8|9351.2|9346.2|9350.4|9345.4|30
1634784900000|2021-10-21 02:55:00|9350.9|9345.9|9351.2|9346.2|9351.6|9346.6|9350.7|9345.7|2
1634785200000|2021-10-21 03:00:00|9351.1|9346.1|9348.7|9343.7|9351.1|9346.1|9348.3|9343.3|42
1634785500000|2021-10-21 03:05:00|9349.1|9344.1|9349.1|9344.1|9350.1|9345.1|9348.7|9343.7|31
1634785800000|2021-10-21 03:10:00|9349.4|9344.4|9350.1|9345.1|9350.1|9345.1|9349.1|9344.1|14
1634786100000|2021-10-21 03:15:00|9349.9|9344.9|9351.1|9346.1|9351.1|9346.1|9349.7|9344.7|24
1634786400000|2021-10-21 03:20:00|9350.9|9345.9|9350.2|9345.2|9351.1|9346.1|9350.1|9345.1|7
1634786700000|2021-10-21 03:25:00|9350.3|9345.3|9349.7|9344.7|9350.6|9345.6|9349.7|9344.7|3
1634787000000|2021-10-21 03:30:00|9349.6|9344.6|9350.6|9345.6|9350.6|9345.6|9349.6|9344.6|5
1634787300000|2021-10-21 03:35:00|9350.4|9345.4|9350.6|9345.6|9350.7|9345.7|9350.1|9345.1|6
1634787600000|2021-10-21 03:40:00|9350.4|9345.4|9350.4|9345.4|9351.1|9346.1|9350.1|9345.1|9
1634787900000|2021-10-21 03:45:00|9350.6|9345.6|9349.6|9344.6|9350.6|9345.6|9349.4|9344.4|21
1634788200000|2021-10-21 03:50:00|9349.7|9344.7|9349.4|9344.4|9350.1|9345.1|9349.2|9344.2|33
1634788500000|2021-10-21 03:55:00|9349.6|9344.6|9349.6|9344.6|9349.7|9344.7|9349.2|9344.2|10
1634788800000|2021-10-21 04:00:00|9349.3|9344.3|9351.1|9346.1|9351.1|9346.1|9348.8|9343.8|37
1634789100000|2021-10-21 04:05:00|9350.9|9345.9|9353.4|9348.4|9354.1|9349.1|9350.9|9345.9|275
1634789400000|2021-10-21 04:10:00|9353.6|9348.6|9354.9|9349.9|9354.9|9349.9|9351.7|9346.7|77
1634789700000|2021-10-21 04:15:00|9354.8|9349.8|9354.6|9349.6|9356.1|9351.1|9354.2|9349.2|514
1634790000000|2021-10-21 04:20:00|9354.4|9349.4|9355.6|9350.6|9355.6|9350.6|9354.2|9349.2|42
1634790300000|2021-10-21 04:25:00|9355.4|9350.4|9356.2|9351.2|9356.6|9351.6|9355.1|9350.1|96
1634790600000|2021-10-21 04:30:00|9356.1|9351.1|9354.9|9349.9|9356.8|9351.8|9354.6|9349.6|47
1634790900000|2021-10-21 04:35:00|9355.1|9350.1|9356.4|9351.4|9356.9|9351.9|9355.1|9350.1|107
1634791200000|2021-10-21 04:40:00|9356.6|9351.6|9357|9352|9357.5|9352.5|9356.4|9351.4|8
1634791500000|2021-10-21 04:45:00|9357.2|9352.2|9358|9353|9358.3|9353.3|9357|9352|10
1634791800000|2021-10-21 04:50:00|9357.9|9352.9|9359|9354|9359|9354|9357.7|9352.7|239
1634792100000|2021-10-21 04:55:00|9358.9|9353.9|9358.5|9353.5|9359|9354|9358.2|9353.2|23
1634792400000|2021-10-21 05:00:00|9358.8|9353.8|9358.5|9353.5|9359.4|9354.4|9358.3|9353.3|6
1634792700000|2021-10-21 05:05:00|9358.4|9353.4|9358.4|9353.4|9358.5|9353.5|9357|9352|33
1634793000000|2021-10-21 05:10:00|9358.5|9353.5|9358|9353|9358.5|9353.5|9357.5|9352.5|23
1634793300000|2021-10-21 05:15:00|9357.9|9352.9|9359|9354|9359.3|9354.3|9357.7|9352.7|107
1634793600000|2021-10-21 05:20:00|9359.2|9354.2|9359.5|9354.5|9360|9355|9359|9354|7
1634793900000|2021-10-21 05:25:00|9359.7|9354.7|9360|9355|9360.5|9355.5|9358.7|9353.7|100
1634794200000|2021-10-21 05:30:00|9360.2|9355.2|9360.5|9355.5|9361|9356|9359.5|9354.5|17
1634794500000|2021-10-21 05:35:00|9360.7|9355.7|9359.9|9354.9|9361|9356|9359.5|9354.5|28
1634794800000|2021-10-21 05:40:00|9359.7|9354.7|9360|9355|9361.5|9356.5|9359.5|9354.5|74
1634795100000|2021-10-21 05:45:00|9360.2|9355.2|9360.5|9355.5|9361|9356|9359.5|9354.5|3
1634795400000|2021-10-21 05:50:00|9361|9356|9360|9355|9361.5|9356.5|9359.5|9354.5|43
1634795700000|2021-10-21 05:55:00|9360.2|9355.2|9359.2|9354.2|9360.5|9355.5|9358.5|9353.5|65
1634796000000|2021-10-21 06:00:00|9359.3|9354.3|9358.5|9353.5|9360.5|9355.5|9357.7|9352.7|32
1634796300000|2021-10-21 06:05:00|9358.3|9353.3|9357.5|9352.5|9359.3|9354.3|9357|9352|38
1634796600000|2021-10-21 06:10:00|9358|9353|9356.7|9351.7|9358|9353|9356.2|9351.2|28
1634796900000|2021-10-21 06:15:00|9356.8|9351.8|9356.7|9351.7|9358|9353|9356.3|9351.3|12
1634797200000|2021-10-21 06:20:00|9356.5|9351.5|9356.4|9351.4|9357|9352|9356.2|9351.2|8
1634797500000|2021-10-21 06:25:00|9356.5|9351.5|9358.2|9353.2|9358.5|9353.5|9356.3|9351.3|6
1634797800000|2021-10-21 06:30:00|9358.3|9353.3|9359|9354|9359.4|9354.4|9358.2|9353.2|44
1634798100000|2021-10-21 06:35:00|9359.2|9354.2|9359|9354|9360.5|9355.5|9359|9354|16
1634798400000|2021-10-21 06:40:00|9358.5|9353.5|9359|9354|9360.2|9355.2|9358|9353|53
1634798700000|2021-10-21 06:45:00|9359.2|9354.2|9360|9355|9360.5|9355.5|9358.2|9353.2|30
1634799000000|2021-10-21 06:50:00|9360.5|9355.5|9363.5|9358.5|9364|9359|9360.5|9355.5|97
1634799300000|2021-10-21 06:55:00|9363.4|9358.4|9361.8|9356.8|9363.4|9358.4|9360.5|9355.5|212
1634799600000|2021-10-21 07:00:00|9361.5|9356.5|9364.8|9359.8|9365.8|9360.8|9361.5|9356.5|94
1634799900000|2021-10-21 07:05:00|9364.9|9359.9|9367.2|9362.2|9367.2|9362.2|9364.5|9359.5|100
1634800200000|2021-10-21 07:10:00|9367.3|9362.3|9367|9362|9367.4|9362.4|9365.5|9360.5|39
1634800500000|2021-10-21 07:15:00|9366.8|9361.8|9366.6|9361.6|9368.5|9363.5|9366.5|9361.5|39
1634800800000|2021-10-21 07:20:00|9366.5|9361.5|9365.1|9360.1|9367|9362|9364.7|9359.7|32
1634801100000|2021-10-21 07:25:00|9365|9360|9364.9|9359.9|9365.5|9360.5|9363.8|9358.8|50
1634801400000|2021-10-21 07:30:00|9365|9360|9364.5|9359.5|9365.8|9360.8|9363.8|9358.8|23
1634801700000|2021-10-21 07:35:00|9364.4|9359.4|9364.4|9359.4|9364.7|9359.7|9364|9359|12
1634802000000|2021-10-21 07:40:00|9364.2|9359.2|9362.7|9357.7|9364.5|9359.5|9362.5|9357.5|13
1634802300000|2021-10-21 07:45:00|9362.5|9357.5|9363.8|9358.8|9363.8|9358.8|9362.5|9357.5|15
1634802600000|2021-10-21 07:50:00|9364|9359|9366.5|9361.5|9366.5|9361.5|9363.7|9358.7|23
1634802900000|2021-10-21 07:55:00|9366.3|9361.3|9365|9360|9367.5|9362.5|9364.2|9359.2|45
1634803200000|2021-10-21 08:00:00|9364.9|9359.9|9366|9361|9366.5|9361.5|9364.2|9359.2|27
1634803500000|2021-10-21 08:05:00|9366.3|9361.3|9369|9364|9369.5|9364.5|9365.2|9360.2|50
1634803800000|2021-10-21 08:10:00|9369.2|9364.2|9367|9362|9369.5|9364.5|9366.9|9361.9|15
1634804100000|2021-10-21 08:15:00|9367.2|9362.2|9368|9363|9368.2|9363.2|9367.2|9362.2|18
1634804400000|2021-10-21 08:20:00|9367.7|9362.7|9369.5|9364.5|9369.5|9364.5|9367|9362|32
1634804700000|2021-10-21 08:25:00|9369.4|9364.4|9368.7|9363.7|9369.5|9364.5|9368.2|9363.2|12
1634805000000|2021-10-21 08:30:00|9368.5|9363.5|9366.5|9361.5|9369|9364|9366.5|9361.5|36
1634805300000|2021-10-21 08:35:00|9366.4|9361.4|9363.8|9358.8|9366.5|9361.5|9363.8|9358.8|22
1634805600000|2021-10-21 08:40:00|9363.5|9358.5|9364|9359|9364.5|9359.5|9363|9358|23
1634805900000|2021-10-21 08:45:00|9364.2|9359.2|9366|9361|9366.5|9361.5|9364|9359|30
1634806200000|2021-10-21 08:50:00|9365.9|9360.9|9364.5|9359.5|9366|9361|9364|9359|13
1634806500000|2021-10-21 08:55:00|9364.2|9359.2|9364|9359|9364.4|9359.4|9363|9358|13
1634806800000|2021-10-21 09:00:00|9364.2|9359.2|9365|9360|9365.5|9360.5|9364|9359|13
1634807100000|2021-10-21 09:05:00|9364.9|9359.9|9365|9360|9365.5|9360.5|9363.7|9358.7|9
1634807400000|2021-10-21 09:10:00|9364.9|9359.9|9366|9361|9366|9361|9364|9359|23
1634807700000|2021-10-21 09:15:00|9365.8|9360.8|9367|9362|9367.7|9362.7|9365.2|9360.2|16
1634808000000|2021-10-21 09:20:00|9367.2|9362.2|9367|9362|9367.5|9362.5|9366|9361|3
1634808300000|2021-10-21 09:25:00|9367.2|9362.2|9367.8|9362.8|9368|9363|9366.5|9361.5|27
1634808600000|2021-10-21 09:30:00|9367.7|9362.7|9367.4|9362.4|9368|9363|9366|9361|11
1634808900000|2021-10-21 09:35:00|9367.2|9362.2|9366|9361|9368.5|9363.5|9366|9361|18
1634809200000|2021-10-21 09:40:00|9365.9|9360.9|9366.5|9361.5|9366.7|9361.7|9365.3|9360.3|4
1634809500000|2021-10-21 09:45:00|9366.7|9361.7|9364.5|9359.5|9366.7|9361.7|9364.5|9359.5|7
1634809800000|2021-10-21 09:50:00|9364.2|9359.2|9363.5|9358.5|9364.5|9359.5|9363|9358|14
1634810100000|2021-10-21 09:55:00|9363.4|9358.4|9364.3|9359.3|9364.5|9359.5|9363|9358|10
1634810400000|2021-10-21 10:00:00|9364.5|9359.5|9365|9360|9365.5|9360.5|9364.5|9359.5|16
1634810700000|2021-10-21 10:05:00|9364.9|9359.9|9365.5|9360.5|9366.2|9361.2|9364.5|9359.5|4
1634811000000|2021-10-21 10:10:00|9365.3|9360.3|9364.5|9359.5|9365.5|9360.5|9364|9359|6
1634811300000|2021-10-21 10:15:00|9364.7|9359.7|9365.5|9360.5|9365.7|9360.7|9364.5|9359.5|14
1634811600000|2021-10-21 10:20:00|9365.9|9360.9|9367|9362|9367.2|9362.2|9364.5|9359.5|20
1634811900000|2021-10-21 10:25:00|9367.4|9362.4|9367|9362|9368|9363|9367|9362|17
1634812200000|2021-10-21 10:30:00|9366.5|9361.5|9365|9360|9366.5|9361.5|9365|9360|20
1634812500000|2021-10-21 10:35:00|9365.5|9360.5|9365.5|9360.5|9366|9361|9364|9359|8
1634812800000|2021-10-21 10:40:00|9365.7|9360.7|9365.5|9360.5|9366|9361|9365|9360|15
1634813100000|2021-10-21 10:45:00|9365.4|9360.4|9365.5|9360.5|9365.7|9360.7|9364.7|9359.7|21
1634813400000|2021-10-21 10:50:00|9365.7|9360.7|9366.5|9361.5|9367|9362|9365.7|9360.7|6
1634813700000|2021-10-21 10:55:00|9366.4|9361.4|9365|9360|9366.4|9361.4|9364.5|9359.5|24
1634814000000|2021-10-21 11:00:00|9365.2|9360.2|9365|9360|9366.2|9361.2|9364.7|9359.7|26
1634814300000|2021-10-21 11:05:00|9364.9|9359.9|9365|9360|9365.5|9360.5|9364.5|9359.5|25
1634814600000|2021-10-21 11:10:00|9364.8|9359.8|9364.5|9359.5|9365.5|9360.5|9364|9359|21
1634814900000|2021-10-21 11:15:00|9364.9|9359.9|9363|9358|9366|9361|9362.7|9357.7|39
1634815200000|2021-10-21 11:20:00|9363.2|9358.2|9363.8|9358.8|9364|9359|9363|9358|9
1634815500000|2021-10-21 11:25:00|9363.7|9358.7|9365.5|9360.5|9366|9361|9363.5|9358.5|19
1634815800000|2021-10-21 11:30:00|9365.2|9360.2|9365|9360|9365.5|9360.5|9363.5|9358.5|32
1634816100000|2021-10-21 11:35:00|9365.2|9360.2|9365.5|9360.5|9365.5|9360.5|9364|9359|16
1634816400000|2021-10-21 11:40:00|9365.4|9360.4|9364|9359|9365.4|9360.4|9363.5|9358.5|13
1634816700000|2021-10-21 11:45:00|9364.5|9359.5|9364|9359|9365|9360|9363.5|9358.5|22
1634817000000|2021-10-21 11:50:00|9364.2|9359.2|9363.2|9358.2|9364.5|9359.5|9363|9358|22
1634817300000|2021-10-21 11:55:00|9363.4|9358.4|9365.2|9360.2|9366|9361|9362.5|9357.5|63
1634817600000|2021-10-21 12:00:00|9365|9360|9369.6|9364.6|9372|9367|9365|9360|125
1634817900000|2021-10-21 12:05:00|9369.5|9364.5|9367.9|9362.9|9369.8|9364.8|9367|9362|51
1634818200000|2021-10-21 12:10:00|9368|9363|9368|9363|9368.2|9363.2|9366|9361|29
1634818500000|2021-10-21 12:15:00|9368.3|9363.3|9368|9363|9370.5|9365.5|9367.5|9362.5|47
1634818800000|2021-10-21 12:20:00|9367.5|9362.5|9367.5|9362.5|9367.5|9362.5|9365|9360|67
1634819100000|2021-10-21 12:25:00|9367.4|9362.4|9371.7|9366.7|9371.9|9366.9|9366.5|9361.5|65
1634819400000|2021-10-21 12:30:00|9371.8|9366.8|9364.1|9359.1|9371.8|9366.8|9363.5|9358.5|105
1634819700000|2021-10-21 12:35:00|9364|9359|9362|9357|9364.5|9359.5|9361.9|9356.9|121
1634820000000|2021-10-21 12:40:00|9362.5|9357.5|9361.4|9356.4|9364|9359|9360.8|9355.8|191
1634820300000|2021-10-21 12:45:00|9361.5|9356.5|9360.2|9355.2|9362.2|9357.2|9357.5|9352.5|295
1634820600000|2021-10-21 12:50:00|9360|9355|9359.5|9354.5|9361.5|9356.5|9357.2|9352.2|292
1634820900000|2021-10-21 12:55:00|9359.4|9354.4|9361.2|9356.2|9363.5|9358.5|9359.4|9354.4|122
1634821200000|2021-10-21 13:00:00|9361.1|9356.1|9361.4|9356.4|9363.5|9358.5|9360|9355|128
1634821500000|2021-10-21 13:05:00|9361.3|9356.3|9361|9356|9362.4|9357.4|9360|9355|44
1634821800000|2021-10-21 13:10:00|9361.2|9356.2|9360.1|9355.1|9362.5|9357.5|9359.6|9354.6|85
1634822100000|2021-10-21 13:15:00|9360|9355|9361|9356|9361.4|9356.4|9359.2|9354.2|32
1634822400000|2021-10-21 13:20:00|9360.9|9355.9|9359.5|9354.5|9362.5|9357.5|9359.4|9354.4|41
1634822700000|2021-10-21 13:25:00|9359|9354|9360|9355|9360.5|9355.5|9358.5|9353.5|276
1634823000000|2021-10-21 13:30:00|9360.4|9355.4|9355.9|9350.9|9361|9356|9354.9|9349.9|377
1634823300000|2021-10-21 13:35:00|9356|9351|9356.9|9351.9|9357.9|9352.9|9354.8|9349.8|77
1634823600000|2021-10-21 13:40:00|9357|9352|9357.5|9352.5|9358.2|9353.2|9354.5|9349.5|101
1634823900000|2021-10-21 13:45:00|9357|9352|9358.2|9353.2|9358.5|9353.5|9355.6|9350.6|72
1634824200000|2021-10-21 13:50:00|9358.3|9353.3|9358|9353|9359|9354|9357|9352|73
1634824500000|2021-10-21 13:55:00|9358.2|9353.2|9357|9352|9359|9354|9355.3|9350.3|38
1634824800000|2021-10-21 14:00:00|9357.2|9352.2|9357.9|9352.9|9362|9357|9356.8|9351.8|158
1634825100000|2021-10-21 14:05:00|9358|9353|9357.5|9352.5|9360.2|9355.2|9356.5|9351.5|60
1634825400000|2021-10-21 14:10:00|9357.6|9352.6|9355.9|9350.9|9359|9354|9355.5|9350.5|56
1634825700000|2021-10-21 14:15:00|9356|9351|9358.5|9353.5|9359|9354|9355|9350|255
1634826000000|2021-10-21 14:20:00|9358.7|9353.7|9360.3|9355.3|9361.5|9356.5|9358.5|9353.5|114
1634826300000|2021-10-21 14:25:00|9360.5|9355.5|9362.4|9357.4|9362.5|9357.5|9359.8|9354.8|108
1634826600000|2021-10-21 14:30:00|9362.3|9357.3|9362.1|9357.1|9363.5|9358.5|9359.5|9354.5|65
1634826900000|2021-10-21 14:35:00|9362|9357|9364.5|9359.5|9365|9360|9362|9357|80
1634827200000|2021-10-21 14:40:00|9364.7|9359.7|9359.1|9354.1|9365.5|9360.5|9358|9353|37
1634827500000|2021-10-21 14:45:00|9359|9354|9358|9353|9359.5|9354.5|9357.1|9352.1|28
1634827800000|2021-10-21 14:50:00|9357.9|9352.9|9357.5|9352.5|9358.5|9353.5|9354.6|9349.6|83
1634828100000|2021-10-21 14:55:00|9357.4|9352.4|9357.9|9352.9|9358|9353|9356|9351|26
1634828400000|2021-10-21 15:00:00|9358|9353|9362.4|9357.4|9362.5|9357.5|9357.5|9352.5|88
1634828700000|2021-10-21 15:05:00|9362.5|9357.5|9362.3|9357.3|9364|9359|9361.8|9356.8|93
1634829000000|2021-10-21 15:10:00|9362.4|9357.4|9362.9|9357.9|9363|9358|9361.5|9356.5|106
1634829300000|2021-10-21 15:15:00|9362.8|9357.8|9362.5|9357.5|9364|9359|9362|9357|109
1634829600000|2021-10-21 15:20:00|9362.8|9357.8|9359.5|9354.5|9363|9358|9359|9354|153
1634829900000|2021-10-21 15:25:00|9359.7|9354.7|9362.1|9357.1|9362.5|9357.5|9359.7|9354.7|106
1634830200000|2021-10-21 15:30:00|9362|9357|9363.9|9358.9|9364|9359|9361.5|9356.5|79
1634830500000|2021-10-21 15:35:00|9364|9359|9361.8|9356.8|9364.2|9359.2|9361.4|9356.4|38
1634830800000|2021-10-21 15:40:00|9361.5|9356.5|9361.5|9356.5|9362|9357|9361|9356|15
1634831100000|2021-10-21 15:45:00|9361.9|9356.9|9359.6|9354.6|9362|9357|9359.5|9354.5|33
1634831400000|2021-10-21 15:50:00|9359.5|9354.5|9360.4|9355.4|9360.5|9355.5|9358.8|9353.8|47
1634831700000|2021-10-21 15:55:00|9360.3|9355.3|9360.5|9355.5|9361|9356|9359.5|9354.5|16
1634832000000|2021-10-21 16:00:00|9360.4|9355.4|9361.4|9356.4|9361.5|9356.5|9358.5|9353.5|77
1634832300000|2021-10-21 16:05:00|9361.5|9356.5|9365|9360|9365|9360|9361.4|9356.4|24
1634832600000|2021-10-21 16:10:00|9364.9|9359.9|9363.5|9358.5|9365|9360|9363|9358|21
1634832900000|2021-10-21 16:15:00|9363.8|9358.8|9364|9359|9364|9359|9363|9358|25
1634833200000|2021-10-21 16:20:00|9364.4|9359.4|9365|9360|9365.5|9360.5|9364|9359|17
1634833500000|2021-10-21 16:25:00|9365.4|9360.4|9365|9360|9365.5|9360.5|9364.8|9359.8|11
1634833800000|2021-10-21 16:30:00|9365.2|9360.2|9365.4|9360.4|9366|9361|9364.8|9359.8|58
1634834100000|2021-10-21 16:35:00|9365.3|9360.3|9365|9360|9365.8|9360.8|9364|9359|35
1634834400000|2021-10-21 16:40:00|9365.3|9360.3|9365|9360|9365.5|9360.5|9364.5|9359.5|24
1634834700000|2021-10-21 16:45:00|9365.1|9360.1|9366.8|9361.8|9367|9362|9365|9360|18
1634835000000|2021-10-21 16:50:00|9366.6|9361.6|9364.5|9359.5|9366.6|9361.6|9364.2|9359.2|23
1634835300000|2021-10-21 16:55:00|9364.7|9359.7|9365.2|9360.2|9366.3|9361.3|9364|9359|116
1634835600000|2021-10-21 17:00:00|9365.3|9360.3|9368.3|9363.3|9368.5|9363.5|9365.3|9360.3|6
1634835900000|2021-10-21 17:05:00|9368.1|9363.1|9367.5|9362.5|9369.8|9364.8|9367.5|9362.5|334
1634836200000|2021-10-21 17:10:00|9367|9362|9368|9363|9368.7|9363.7|9367|9362|65
1634836500000|2021-10-21 17:15:00|9367.5|9362.5|9368.5|9363.5|9369.5|9364.5|9367.5|9362.5|21
1634836800000|2021-10-21 17:20:00|9368.7|9363.7|9366|9361|9369|9364|9366|9361|123
1634837100000|2021-10-21 17:25:00|9366.2|9361.2|9365|9360|9366.4|9361.4|9364.5|9359.5|26
1634837400000|2021-10-21 17:30:00|9364.7|9359.7|9364.5|9359.5|9365.3|9360.3|9364.5|9359.5|18
1634837700000|2021-10-21 17:35:00|9364.7|9359.7|9365.9|9360.9|9366.5|9361.5|9364.7|9359.7|31
1634838000000|2021-10-21 17:40:00|9366|9361|9370|9365|9370.1|9365.1|9365.5|9360.5|66
1634838300000|2021-10-21 17:45:00|9370.2|9365.2|9371.9|9366.9|9371.9|9366.9|9369.5|9364.5|57
1634838600000|2021-10-21 17:50:00|9372|9367|9374.6|9369.6|9375|9370|9371.5|9366.5|74
1634838900000|2021-10-21 17:55:00|9374.5|9369.5|9375|9370|9375|9370|9374|9369|17
1634839200000|2021-10-21 18:00:00|9374.9|9369.9|9374.8|9369.8|9375.5|9370.5|9374.5|9369.5|93
1634839500000|2021-10-21 18:05:00|9374.6|9369.6|9376|9371|9376.5|9371.5|9374.5|9369.5|67
1634839800000|2021-10-21 18:10:00|9375.5|9370.5|9375.3|9370.3|9376.5|9371.5|9374.5|9369.5|70
1634840100000|2021-10-21 18:15:00|9375|9370|9374.5|9369.5|9375.5|9370.5|9374|9369|24
1634840400000|2021-10-21 18:20:00|9374.4|9369.4|9375|9370|9375.5|9370.5|9374.4|9369.4|55
1634840700000|2021-10-21 18:25:00|9374.6|9369.6|9377.7|9372.7|9378|9373|9374|9369|41
1634841000000|2021-10-21 18:30:00|9377.5|9372.5|9376|9371|9377.5|9372.5|9376|9371|160
1634841300000|2021-10-21 18:35:00|9376.2|9371.2|9375|9370|9376.2|9371.2|9375|9370|16
1634841600000|2021-10-21 18:40:00|9375.2|9370.2|9375.5|9370.5|9376|9371|9375|9370|3
1634841900000|2021-10-21 18:45:00|9375.8|9370.8|9376.4|9371.4|9376.5|9371.5|9375.8|9370.8|23
1634842200000|2021-10-21 18:50:00|9376.3|9371.3|9374.5|9369.5|9376.5|9371.5|9374.5|9369.5|22
1634842500000|2021-10-21 18:55:00|9374.8|9369.8|9375.6|9370.6|9376.5|9371.5|9374|9369|226
1634842800000|2021-10-21 19:00:00|9375.5|9370.5|9375.5|9370.5|9376.5|9371.5|9375.2|9370.2|36
1634843100000|2021-10-21 19:05:00|9375.7|9370.7|9376.4|9371.4|9376.8|9371.8|9375.5|9370.5|6
1634843400000|2021-10-21 19:10:00|9376.5|9371.5|9377.5|9372.5|9378|9373|9376.5|9371.5|20
1634843700000|2021-10-21 19:15:00|9377.4|9372.4|9376|9371|9377.5|9372.5|9375.5|9370.5|15
1634844000000|2021-10-21 19:20:00|9375.9|9370.9|9375|9370|9376|9371|9375|9370|8
1634844300000|2021-10-21 19:25:00|9375.4|9370.4|9377|9372|9377.3|9372.3|9375.4|9370.4|10
1634844600000|2021-10-21 19:30:00|9376.9|9371.9|9376.5|9371.5|9377|9372|9376.5|9371.5|15
1634844900000|2021-10-21 19:35:00|9376.4|9371.4|9376.8|9371.8|9377|9372|9375.9|9370.9|22
1634845200000|2021-10-21 19:40:00|9376.6|9371.6|9377.5|9372.5|9378.3|9373.3|9376.5|9371.5|36
1634845500000|2021-10-21 19:45:00|9377.8|9372.8|9378|9373|9379|9374|9377.5|9372.5|13
1634845800000|2021-10-21 19:50:00|9378.2|9373.2|9376.9|9371.9|9378.3|9373.3|9376.5|9371.5|37
1634846100000|2021-10-21 19:55:00|9377|9372|9377.5|9372.5|9377.8|9372.8|9376|9371|48
1634846400000|2021-10-21 20:00:00|9377.7|9372.7|9378.3|9373.3|9378.5|9373.5|9377|9372|75
1634846700000|2021-10-21 20:05:00|9378.1|9373.1|9377.5|9372.5|9378.5|9373.5|9377|9372|56
1634847000000|2021-10-21 20:10:00|9377.4|9372.4|9377.5|9372.5|9377.5|9372.5|9377|9372|8
1634847300000|2021-10-21 20:15:00|9377.8|9372.8|9377|9372|9378|9373|9377|9372|31
1634847600000|2021-10-21 20:20:00|9376.8|9371.8|9377.5|9372.5|9377.5|9372.5|9376.5|9371.5|20
1634847900000|2021-10-21 20:25:00|9377.4|9372.4|9378|9373|9378.5|9373.5|9376.8|9371.8|22
1634848200000|2021-10-21 20:30:00|9378.4|9373.4|9379|9374|9379|9374|9378.3|9373.3|48
1634848500000|2021-10-21 20:35:00|9378.9|9373.9|9377|9372|9379|9374|9377|9372|21
1634848800000|2021-10-21 20:40:00|9377.2|9372.2|9377|9372|9378|9373|9376.5|9371.5|9
1634849100000|2021-10-21 20:45:00|9377.1|9372.1|9377|9372|9377.5|9372.5|9377|9372|50
1634849400000|2021-10-21 20:50:00|9376.5|9371.5|9376.5|9371.5|9377|9372|9376|9371|30
1634849700000|2021-10-21 20:55:00|9376.4|9371.4|9376.5|9369.5|9377.2|9372.2|9375.6|9369.4|42
1634860800000|2021-10-22 00:00:00|9374|9369|9374|9369|9375|9370|9373.3|9368.3|77
1634861100000|2021-10-22 00:05:00|9373.9|9368.9|9374.6|9369.6|9374.8|9369.8|9373|9368|12
1634861400000|2021-10-22 00:10:00|9374.5|9369.5|9375.5|9370.5|9375.5|9370.5|9374|9369|15
1634861700000|2021-10-22 00:15:00|9375.9|9370.9|9375.9|9370.9|9376.9|9371.9|9375.5|9370.5|21
1634862000000|2021-10-22 00:20:00|9375.8|9370.8|9374.6|9369.6|9375.9|9370.9|9374.5|9369.5|6
1634862300000|2021-10-22 00:25:00|9374.8|9369.8|9374|9369|9375.5|9370.5|9373.8|9368.8|18
1634862600000|2021-10-22 00:30:00|9373.9|9368.9|9373.4|9368.4|9374.5|9369.5|9373.4|9368.4|11
1634862900000|2021-10-22 00:35:00|9373.3|9368.3|9372.8|9367.8|9373.5|9368.5|9372.5|9367.5|4
1634863200000|2021-10-22 00:40:00|9372.9|9367.9|9374.9|9369.9|9375|9370|9372.5|9367.5|12
1634863500000|2021-10-22 00:45:00|9375|9370|9376.5|9371.5|9376.5|9371.5|9374.8|9369.8|10
1634863800000|2021-10-22 00:50:00|9376.4|9371.4|9377.9|9372.9|9378|9373|9376.1|9371.1|36
1634864100000|2021-10-22 00:55:00|9378|9373|9375.5|9370.5|9378.5|9373.5|9375.5|9370.5|31
1634864400000|2021-10-22 01:00:00|9375.4|9370.4|9374.6|9369.6|9376|9371|9373.5|9368.5|44
1634864700000|2021-10-22 01:05:00|9374.5|9369.5|9372.8|9367.8|9374.6|9369.6|9372.8|9367.8|2
1634865000000|2021-10-22 01:10:00|9372.6|9367.6|9372.5|9367.5|9373|9368|9371.3|9366.3|28
1634865300000|2021-10-22 01:15:00|9372.9|9367.9|9373|9368|9373.5|9368.5|9371.5|9366.5|37
1634865600000|2021-10-22 01:20:00|9372.9|9367.9|9372.5|9367.5|9374|9369|9372.2|9367.2|18
1634865900000|2021-10-22 01:25:00|9372.4|9367.4|9372.8|9367.8|9373|9368|9371.5|9366.5|12
1634866200000|2021-10-22 01:30:00|9372.6|9367.6|9370|9365|9372.8|9367.8|9369.5|9364.5|28
1634866500000|2021-10-22 01:35:00|9370.2|9365.2|9370.6|9365.6|9370.9|9365.9|9369.5|9364.5|64
1634866800000|2021-10-22 01:40:00|9370.5|9365.5|9370.4|9365.4|9371.2|9366.2|9370.1|9365.1|11
1634867100000|2021-10-22 01:45:00|9370.5|9365.5|9371|9366|9371.5|9366.5|9370.5|9365.5|7
1634867400000|2021-10-22 01:50:00|9370.9|9365.9|9372.5|9367.5|9372.5|9367.5|9370.5|9365.5|8
1634867700000|2021-10-22 01:55:00|9372.6|9367.6|9371.5|9366.5|9373|9368|9371.5|9366.5|3
1634868000000|2021-10-22 02:00:00|9371.7|9366.7|9372|9367|9372.5|9367.5|9371.5|9366.5|3
1634868300000|2021-10-22 02:05:00|9372.1|9367.1|9372.1|9367.1|9373|9368|9372|9367|15
1634868600000|2021-10-22 02:10:00|9372.2|9367.2|9373|9368|9373.1|9368.1|9371.5|9366.5|4
1634868900000|2021-10-22 02:15:00|9373.1|9368.1|9372|9367|9373.2|9368.2|9372|9367|2
1634869200000|2021-10-22 02:20:00|9371.9|9366.9|9372.5|9367.5|9372.7|9367.7|9371.5|9366.5|10
1634869500000|2021-10-22 02:25:00|9372.7|9367.7|9373.7|9368.7|9374|9369|9372.5|9367.5|61
1634869800000|2021-10-22 02:30:00|9373.6|9368.6|9373|9368|9374|9369|9373|9368|9
1634870100000|2021-10-22 02:35:00|9372.9|9367.9|9371.7|9366.7|9373|9368|9371.5|9366.5|0
1634870400000|2021-10-22 02:40:00|9371.6|9366.6|9372|9367|9372.5|9367.5|9371.5|9366.5|4
1634870700000|2021-10-22 02:45:00|9372.3|9367.3|9373|9368|9373.7|9368.7|9372.3|9367.3|15
1634871000000|2021-10-22 02:50:00|9373.2|9368.2|9373.6|9368.6|9374|9369|9373|9368|11
1634871300000|2021-10-22 02:55:00|9373.5|9368.5|9372.1|9367.1|9373.5|9368.5|9371.5|9366.5|6
1634871600000|2021-10-22 03:00:00|9372.2|9367.2|9373|9368|9373|9368|9372.1|9367.1|5
1634871900000|2021-10-22 03:05:00|9372.9|9367.9|9372.4|9367.4|9373|9368|9372|9367|4
1634872200000|2021-10-22 03:10:00|9372.5|9367.5|9371.9|9366.9|9372.5|9367.5|9371.5|9366.5|0
1634872500000|2021-10-22 03:15:00|9371.7|9366.7|9372|9367|9372.5|9367.5|9371.7|9366.7|1
1634872800000|2021-10-22 03:20:00|9371.9|9366.9|9372.5|9367.5|9372.7|9367.7|9371.9|9366.9|6
1634873100000|2021-10-22 03:25:00|9372.2|9367.2|9371.7|9366.7|9372.2|9367.2|9371.5|9366.5|8
1634873400000|2021-10-22 03:30:00|9372|9367|9372.2|9367.2|9372.5|9367.5|9371|9366|7
1634873700000|2021-10-22 03:35:00|9372.4|9367.4|9372.4|9367.4|9372.5|9367.5|9372|9367|1
1634874000000|2021-10-22 03:40:00|9372.5|9367.5|9372.4|9367.4|9372.5|9367.5|9371.1|9366.1|2
1634874300000|2021-10-22 03:45:00|9372.5|9367.5|9373|9368|9373|9368|9372.2|9367.2|3
1634874600000|2021-10-22 03:50:00|9372.7|9367.7|9373.5|9368.5|9373.5|9368.5|9372.7|9367.7|0
1634874900000|2021-10-22 03:55:00|9373.2|9368.2|9372.5|9367.5|9373.5|9368.5|9372.5|9367.5|1
1634875200000|2021-10-22 04:00:00|9372.6|9367.6|9372.5|9367.5|9373|9368|9372.1|9367.1|0
1634875500000|2021-10-22 04:05:00|9372.4|9367.4|9371.5|9366.5|9372.4|9367.4|9371.5|9366.5|3
1634875800000|2021-10-22 04:10:00|9371.1|9366.1|9371|9366|9371.1|9366.1|9370.7|9365.7|7
1634876100000|2021-10-22 04:15:00|9371.1|9366.1|9371.5|9366.5|9371.5|9366.5|9371.1|9366.1|14
1634876400000|2021-10-22 04:20:00|9371.6|9366.6|9371|9366|9371.9|9366.9|9371|9366|3
1634876700000|2021-10-22 04:25:00|9371.1|9366.1|9372|9367|9372.1|9367.1|9371.1|9366.1|0
1634877000000|2021-10-22 04:30:00|9372.1|9367.1|9372.5|9367.5|9373|9368|9372|9367|1
1634877300000|2021-10-22 04:35:00|9372.6|9367.6|9372.5|9367.5|9372.9|9367.9|9372.2|9367.2|1
1634877600000|2021-10-22 04:40:00|9372.7|9367.7|9372|9367|9373|9368|9371.7|9366.7|2
1634877900000|2021-10-22 04:45:00|9371.8|9366.8|9372.5|9367.5|9372.7|9367.7|9371.7|9366.7|0
1634878200000|2021-10-22 04:50:00|9372.6|9367.6|9372|9367|9372.7|9367.7|9372|9367|0
1634878500000|2021-10-22 04:55:00|9372.1|9367.1|9373|9368|9373.5|9368.5|9372.1|9367.1|9
1634878800000|2021-10-22 05:00:00|9372.8|9367.8|9372|9367|9373.2|9368.2|9372|9367|5
1634879100000|2021-10-22 05:05:00|9371.8|9366.8|9371.7|9366.7|9371.8|9366.8|9371.2|9366.2|5
1634879400000|2021-10-22 05:10:00|9371.5|9366.5|9372|9367|9372.5|9367.5|9371.5|9366.5|1
1634879700000|2021-10-22 05:15:00|9372.2|9367.2|9372|9367|9372.5|9367.5|9372|9367|1
1634880000000|2021-10-22 05:20:00|9372.1|9367.1|9372.5|9367.5|9373.1|9368.1|9372.1|9367.1|1
1634880300000|2021-10-22 05:25:00|9372.6|9367.6|9372|9367|9373|9368|9372|9367|0
1634880600000|2021-10-22 05:30:00|9372.1|9367.1|9372|9367|9372.5|9367.5|9371.7|9366.7|8
1634880900000|2021-10-22 05:35:00|9371.9|9366.9|9371|9366|9371.9|9366.9|9370.7|9365.7|2
1634881200000|2021-10-22 05:40:00|9371.1|9366.1|9370.6|9365.6|9371.5|9366.5|9369.6|9364.6|18
1634881500000|2021-10-22 05:45:00|9370.5|9365.5|9370.5|9365.5|9371|9366|9369.6|9364.6|8
1634881800000|2021-10-22 05:50:00|9370.3|9365.3|9371.6|9366.6|9371.6|9366.6|9370|9365|7
1634882100000|2021-10-22 05:55:00|9371.5|9366.5|9372.5|9367.5|9373|9368|9371.5|9366.5|9
1634882400000|2021-10-22 06:00:00|9372.6|9367.6|9373|9368|9374.7|9369.7|9372.5|9367.5|19
1634882700000|2021-10-22 06:05:00|9372.6|9367.6|9373.5|9368.5|9374.5|9369.5|9372.5|9367.5|24
1634883000000|2021-10-22 06:10:00|9373.3|9368.3|9372.1|9367.1|9373.6|9368.6|9372|9367|26
1634883300000|2021-10-22 06:15:00|9372.3|9367.3|9373.1|9368.1|9374|9369|9371.6|9366.6|21
1634883600000|2021-10-22 06:20:00|9373.5|9368.5|9370.1|9365.1|9375|9370|9370|9365|27
1634883900000|2021-10-22 06:25:00|9370|9365|9368.6|9363.6|9370.3|9365.3|9366|9361|96
1634884200000|2021-10-22 06:30:00|9368.8|9363.8|9369.3|9364.3|9370|9365|9368|9363|11
1634884500000|2021-10-22 06:35:00|9369.1|9364.1|9367.8|9362.8|9369.6|9364.6|9367.8|9362.8|6
1634884800000|2021-10-22 06:40:00|9368|9363|9367.3|9362.3|9368.5|9363.5|9367|9362|11
1634885100000|2021-10-22 06:45:00|9367.5|9362.5|9367.6|9362.6|9368.1|9363.1|9366.5|9361.5|15
1634885400000|2021-10-22 06:50:00|9368|9363|9366.5|9361.5|9368.5|9363.5|9366|9361|41
1634885700000|2021-10-22 06:55:00|9366.3|9361.3|9366.5|9361.5|9367|9362|9365.5|9360.5|23
1634886000000|2021-10-22 07:00:00|9366.2|9361.2|9366|9361|9368|9363|9365|9360|89
1634886300000|2021-10-22 07:05:00|9365.6|9360.6|9367|9362|9368.5|9363.5|9365.5|9360.5|49
1634886600000|2021-10-22 07:10:00|9367.1|9362.1|9367.5|9362.5|9369|9364|9365.1|9360.1|31
1634886900000|2021-10-22 07:15:00|9367.1|9362.1|9365.4|9360.4|9368.2|9363.2|9364.2|9359.2|52
1634887200000|2021-10-22 07:20:00|9365.5|9360.5|9363|9358|9365.5|9360.5|9363|9358|574
1634887500000|2021-10-22 07:25:00|9362.8|9357.8|9365.5|9360.5|9365.6|9360.6|9362.5|9357.5|28
1634887800000|2021-10-22 07:30:00|9365|9360|9361.6|9356.6|9365.5|9360.5|9360.7|9355.7|110
1634888100000|2021-10-22 07:35:00|9361.5|9356.5|9360.5|9355.5|9363.2|9358.2|9360|9355|29
1634888400000|2021-10-22 07:40:00|9360.3|9355.3|9362.5|9357.5|9362.6|9357.6|9359.5|9354.5|22
1634888700000|2021-10-22 07:45:00|9362.2|9357.2|9362.6|9357.6|9363.1|9358.1|9361.5|9356.5|16
1634889000000|2021-10-22 07:50:00|9362.8|9357.8|9363.5|9358.5|9364|9359|9362|9357|31
1634889300000|2021-10-22 07:55:00|9363.4|9358.4|9363.5|9358.5|9363.6|9358.6|9361.5|9356.5|31
1634889600000|2021-10-22 08:00:00|9363.6|9358.6|9364|9359|9365.5|9360.5|9363|9358|43
1634889900000|2021-10-22 08:05:00|9363.8|9358.8|9362.7|9357.7|9364|9359|9362|9357|24
1634890200000|2021-10-22 08:10:00|9362.9|9357.9|9362.5|9357.5|9363.3|9358.3|9361.5|9356.5|21
1634890500000|2021-10-22 08:15:00|9362.3|9357.3|9361|9356|9362.5|9357.5|9360.5|9355.5|22
1634890800000|2021-10-22 08:20:00|9361.4|9356.4|9362.3|9357.3|9362.5|9357.5|9361|9356|13
1634891100000|2021-10-22 08:25:00|9362.5|9357.5|9363.5|9358.5|9364.4|9359.4|9362.5|9357.5|61
1634891400000|2021-10-22 08:30:00|9363.2|9358.2|9359.5|9354.5|9363.3|9358.3|9359.2|9354.2|29
1634891700000|2021-10-22 08:35:00|9359.6|9354.6|9361.6|9356.6|9362|9357|9359.6|9354.6|20
1634892000000|2021-10-22 08:40:00|9361.5|9356.5|9361.5|9356.5|9362|9357|9360.5|9355.5|3
1634892300000|2021-10-22 08:45:00|9361.3|9356.3|9362.6|9357.6|9363|9358|9361.1|9356.1|26
1634892600000|2021-10-22 08:50:00|9362.5|9357.5|9362|9357|9363.5|9358.5|9361.7|9356.7|11
1634892900000|2021-10-22 08:55:00|9362.1|9357.1|9361.1|9356.1|9362.1|9357.1|9360.7|9355.7|12
1634893200000|2021-10-22 09:00:00|9361.2|9356.2|9363.5|9358.5|9364|9359|9361.1|9356.1|36
1634893500000|2021-10-22 09:05:00|9363.3|9358.3|9363.6|9358.6|9365.1|9360.1|9363|9358|26
1634893800000|2021-10-22 09:10:00|9363.5|9358.5|9363.3|9358.3|9364|9359|9362.5|9357.5|42
1634894100000|2021-10-22 09:15:00|9363.5|9358.5|9364.5|9359.5|9364.8|9359.8|9363|9358|17
1634894400000|2021-10-22 09:20:00|9364.6|9359.6|9364|9359|9365|9360|9363.5|9358.5|18
1634894700000|2021-10-22 09:25:00|9363.8|9358.8|9364.5|9359.5|9365.5|9360.5|9363|9358|16
1634895000000|2021-10-22 09:30:00|9364.3|9359.3|9365.1|9360.1|9365.5|9360.5|9364.3|9359.3|12
1634895300000|2021-10-22 09:35:00|9365.5|9360.5|9364.5|9359.5|9365.5|9360.5|9363|9358|43
1634895600000|2021-10-22 09:40:00|9364.6|9359.6|9363|9358|9364.6|9359.6|9363|9358|11
1634895900000|2021-10-22 09:45:00|9362.6|9357.6|9362|9357|9362.6|9357.6|9361.1|9356.1|19
1634896200000|2021-10-22 09:50:00|9362.5|9357.5|9362.3|9357.3|9363|9358|9361.6|9356.6|5
1634896500000|2021-10-22 09:55:00|9362.5|9357.5|9359.5|9354.5|9362.5|9357.5|9359.5|9354.5|33
1634896800000|2021-10-22 10:00:00|9359.3|9354.3|9359.5|9354.5|9361|9356|9359|9354|22
1634897100000|2021-10-22 10:05:00|9359.6|9354.6|9360.5|9355.5|9360.5|9355.5|9359.5|9354.5|18
1634897400000|2021-10-22 10:10:00|9360.3|9355.3|9359|9354|9360.5|9355.5|9359|9354|16
1634897700000|2021-10-22 10:15:00|9359.1|9354.1|9359.1|9354.1|9359.5|9354.5|9358.5|9353.5|21
1634898000000|2021-10-22 10:20:00|9359|9354|9359|9354|9359.6|9354.6|9358.5|9353.5|15
1634898300000|2021-10-22 10:25:00|9359.1|9354.1|9359.5|9354.5|9360.5|9355.5|9359|9354|36
1634898600000|2021-10-22 10:30:00|9359.3|9354.3|9359.5|9354.5|9360.5|9355.5|9359|9354|29
1634898900000|2021-10-22 10:35:00|9359.3|9354.3|9361.5|9356.5|9361.6|9356.6|9359|9354|8
1634899200000|2021-10-22 10:40:00|9361.6|9356.6|9360.9|9355.9|9362|9357|9360.5|9355.5|24
1634899500000|2021-10-22 10:45:00|9361|9356|9360.6|9355.6|9361.5|9356.5|9360|9355|36
1634899800000|2021-10-22 10:50:00|9360.5|9355.5|9360.6|9355.6|9361.1|9356.1|9360|9355|14
1634900100000|2021-10-22 10:55:00|9360.5|9355.5|9363|9358|9363.5|9358.5|9360.5|9355.5|22
1634900400000|2021-10-22 11:00:00|9362.6|9357.6|9361.5|9356.5|9363|9358|9361|9356|12
1634900700000|2021-10-22 11:05:00|9361.6|9356.6|9361.5|9356.5|9361.9|9356.9|9360.5|9355.5|33
1634901000000|2021-10-22 11:10:00|9361.6|9356.6|9358.5|9353.5|9361.6|9356.6|9358|9353|23
1634901300000|2021-10-22 11:15:00|9358.1|9353.1|9358.5|9353.5|9359|9354|9357.5|9352.5|57
1634901600000|2021-10-22 11:20:00|9358.3|9353.3|9360.5|9355.5|9360.5|9355.5|9357|9352|18
1634901900000|2021-10-22 11:25:00|9360.3|9355.3|9360.5|9355.5|9360.5|9355.5|9358.6|9353.6|11
1634902200000|2021-10-22 11:30:00|9360.3|9355.3|9362|9357|9363|9358|9360.3|9355.3|24
1634902500000|2021-10-22 11:35:00|9361.5|9356.5|9361.1|9356.1|9362.5|9357.5|9360.5|9355.5|18
1634902800000|2021-10-22 11:40:00|9361|9356|9361|9356|9362|9357|9360.5|9355.5|23
1634903100000|2021-10-22 11:45:00|9361.1|9356.1|9361.1|9356.1|9362|9357|9360.8|9355.8|27
1634903400000|2021-10-22 11:50:00|9361.5|9356.5|9363.5|9358.5|9364|9359|9361.1|9356.1|20
1634903700000|2021-10-22 11:55:00|9363.6|9358.6|9366.4|9361.4|9366.5|9361.5|9363.6|9358.6|32
1634904000000|2021-10-22 12:00:00|9366.5|9361.5|9367.9|9362.9|9369.8|9364.8|9366.5|9361.5|181
1634904300000|2021-10-22 12:05:00|9367.7|9362.7|9368.9|9363.9|9369.1|9364.1|9367.5|9362.5|61
1634904600000|2021-10-22 12:10:00|9368.7|9363.7|9367.5|9362.5|9369.5|9364.5|9367|9362|59
1634904900000|2021-10-22 12:15:00|9367.3|9362.3|9369.5|9364.5|9370|9365|9366|9361|32
1634905200000|2021-10-22 12:20:00|9369.6|9364.6|9366.4|9361.4|9370|9365|9366|9361|226
1634905500000|2021-10-22 12:25:00|9366.5|9361.5|9366.5|9361.5|9367|9362|9365|9360|42
1634905800000|2021-10-22 12:30:00|9366.3|9361.3|9366.3|9361.3|9366.8|9361.8|9365|9360|51
1634906100000|2021-10-22 12:35:00|9366|9361|9363.6|9358.6|9367|9362|9363|9358|30
1634906400000|2021-10-22 12:40:00|9363.7|9358.7|9364.3|9359.3|9366.1|9361.1|9363|9358|38
1634906700000|2021-10-22 12:45:00|9364.5|9359.5|9362.1|9357.1|9364.8|9359.8|9362|9357|142
1634907000000|2021-10-22 12:50:00|9362|9357|9364.5|9359.5|9364.7|9359.7|9361.5|9356.5|252
1634907300000|2021-10-22 12:55:00|9364.3|9359.3|9362|9357|9364.5|9359.5|9360.5|9355.5|162
1634907600000|2021-10-22 13:00:00|9361.7|9356.7|9363.1|9358.1|9363.5|9358.5|9361.5|9356.5|77
1634907900000|2021-10-22 13:05:00|9363|9358|9364.1|9359.1|9364.5|9359.5|9361.8|9356.8|47
1634908200000|2021-10-22 13:10:00|9363.9|9358.9|9364|9359|9365|9360|9363|9358|41
1634908500000|2021-10-22 13:15:00|9363.7|9358.7|9363.6|9358.6|9364.7|9359.7|9362.5|9357.5|43
1634908800000|2021-10-22 13:20:00|9363.7|9358.7|9362|9357|9364.5|9359.5|9362|9357|18
1634909100000|2021-10-22 13:25:00|9361.6|9356.6|9363.6|9358.6|9364.7|9359.7|9361.1|9356.1|33
1634909400000|2021-10-22 13:30:00|9363.5|9358.5|9362|9357|9363.5|9358.5|9361|9356|51
1634909700000|2021-10-22 13:35:00|9361.8|9356.8|9359.1|9354.1|9363|9358|9358.4|9353.4|600
1634910000000|2021-10-22 13:40:00|9359.2|9354.2|9356.5|9351.5|9359.5|9354.5|9355.7|9350.7|207
1634910300000|2021-10-22 13:45:00|9357.5|9352.5|9358|9353|9360|9355|9356.7|9351.7|103
1634910600000|2021-10-22 13:50:00|9357.9|9352.9|9356.9|9351.9|9358|9353|9356.1|9351.1|84
1634910900000|2021-10-22 13:55:00|9357|9352|9356.9|9351.9|9357|9352|9355.7|9350.7|63
1634911200000|2021-10-22 14:00:00|9357|9352|9358.1|9353.1|9358.5|9353.5|9356.6|9351.6|78
1634911500000|2021-10-22 14:05:00|9358|9353|9356.5|9351.5|9359.5|9354.5|9356.1|9351.1|31
1634911800000|2021-10-22 14:10:00|9356.6|9351.6|9355.5|9350.5|9357.2|9352.2|9354.5|9349.5|69
1634912100000|2021-10-22 14:15:00|9355.9|9350.9|9358|9353|9358.5|9353.5|9355|9350|208
1634912400000|2021-10-22 14:20:00|9357.8|9352.8|9356.6|9351.6|9358.5|9353.5|9356.5|9351.5|39
1634912700000|2021-10-22 14:25:00|9356.5|9351.5|9353.1|9348.1|9357|9352|9352.5|9347.5|628
1634913000000|2021-10-22 14:30:00|9353.2|9348.2|9356.5|9351.5|9359|9354|9353|9348|258
1634913300000|2021-10-22 14:35:00|9356.9|9351.9|9358|9353|9358.2|9353.2|9356.2|9351.2|12
1634913600000|2021-10-22 14:40:00|9357.8|9352.8|9360.5|9355.5|9362|9357|9357.5|9352.5|135
1634913900000|2021-10-22 14:45:00|9360.3|9355.3|9361.5|9356.5|9362|9357|9359.5|9354.5|187
1634914200000|2021-10-22 14:50:00|9361.2|9356.2|9360|9355|9361.5|9356.5|9359.3|9354.3|135
1634914500000|2021-10-22 14:55:00|9360.1|9355.1|9358.6|9353.6|9360.5|9355.5|9356.2|9351.2|102
1634914800000|2021-10-22 15:00:00|9358.5|9353.5|9356|9351|9359.4|9354.4|9355.7|9350.7|39
1634915100000|2021-10-22 15:05:00|9355.8|9350.8|9353.4|9348.4|9356.5|9351.5|9352|9347|616
1634915400000|2021-10-22 15:10:00|9353.5|9348.5|9363|9358|9363.3|9358.3|9353.5|9348.5|441
1634915700000|2021-10-22 15:15:00|9362.8|9357.8|9369.7|9364.7|9370.9|9365.9|9360.2|9355.2|407
1634916000000|2021-10-22 15:20:00|9369.9|9364.9|9370.5|9365.5|9374.4|9369.4|9367.5|9362.5|373
1634916300000|2021-10-22 15:25:00|9370.3|9365.3|9367.1|9362.1|9372|9367|9367|9362|171
1634916600000|2021-10-22 15:30:00|9367|9362|9371.5|9366.5|9373.9|9368.9|9367|9362|441
1634916900000|2021-10-22 15:35:00|9371.6|9366.6|9370.9|9365.9|9372.6|9367.6|9369.4|9364.4|477
1634917200000|2021-10-22 15:40:00|9371|9366|9369|9364|9373.9|9368.9|9368|9363|186
1634917500000|2021-10-22 15:45:00|9369.1|9364.1|9369.6|9364.6|9370.2|9365.2|9367.5|9362.5|89
1634917800000|2021-10-22 15:50:00|9369.5|9364.5|9365.5|9360.5|9370.5|9365.5|9364.7|9359.7|73
1634918100000|2021-10-22 15:55:00|9365.6|9360.6|9370.1|9365.1|9370.5|9365.5|9364.1|9359.1|331
1634918400000|2021-10-22 16:00:00|9370|9365|9371.6|9366.6|9373.6|9368.6|9370|9365|117
1634918700000|2021-10-22 16:05:00|9371.5|9366.5|9372.9|9367.9|9373.1|9368.1|9369.5|9364.5|41
1634919000000|2021-10-22 16:10:00|9373|9368|9375.4|9370.4|9377|9372|9372.8|9367.8|654
1634919300000|2021-10-22 16:15:00|9375.1|9370.1|9373.4|9368.4|9375.9|9370.9|9372.5|9367.5|123
1634919600000|2021-10-22 16:20:00|9373.5|9368.5|9372.1|9367.1|9373.9|9368.9|9371|9366|118
1634919900000|2021-10-22 16:25:00|9372|9367|9369|9364|9373|9368|9368|9363|108
1634920200000|2021-10-22 16:30:00|9369.1|9364.1|9367.5|9362.5|9370|9365|9367.1|9362.1|97
1634920500000|2021-10-22 16:35:00|9367.6|9362.6|9367.9|9362.9|9368.5|9363.5|9367|9362|32
1634920800000|2021-10-22 16:40:00|9368|9363|9368.7|9363.7|9368.7|9363.7|9365.8|9360.8|105
1634921100000|2021-10-22 16:45:00|9368.6|9363.6|9366.2|9361.2|9368.6|9363.6|9365|9360|38
1634921400000|2021-10-22 16:50:00|9366.4|9361.4|9366.9|9361.9|9367.5|9362.5|9365.7|9360.7|13
1634921700000|2021-10-22 16:55:00|9367|9362|9367|9362|9368.5|9363.5|9366.6|9361.6|14
1634922000000|2021-10-22 17:00:00|9367.2|9362.2|9369|9364|9369.5|9364.5|9366|9361|38
1634922300000|2021-10-22 17:05:00|9368.8|9363.8|9369.3|9364.3|9371.5|9366.5|9368.6|9363.6|50
1634922600000|2021-10-22 17:10:00|9369.2|9364.2|9372|9367|9372.5|9367.5|9368.5|9363.5|30
1634922900000|2021-10-22 17:15:00|9371.7|9366.7|9373.1|9368.1|9373.5|9368.5|9371.7|9366.7|31
1634923200000|2021-10-22 17:20:00|9373|9368|9372|9367|9374|9369|9372|9367|60
1634923500000|2021-10-22 17:25:00|9371.9|9366.9|9372.5|9367.5|9373.2|9368.2|9371.5|9366.5|19
1634923800000|2021-10-22 17:30:00|9372.6|9367.6|9371.4|9366.4|9373|9368|9371|9366|15
1634924100000|2021-10-22 17:35:00|9371.5|9366.5|9370.6|9365.6|9371.5|9366.5|9369.5|9364.5|20
1634924400000|2021-10-22 17:40:00|9370.7|9365.7|9371.5|9366.5|9372|9367|9370.5|9365.5|19
1634924700000|2021-10-22 17:45:00|9371.1|9366.1|9369.5|9364.5|9371.5|9366.5|9369.5|9364.5|34
1634925000000|2021-10-22 17:50:00|9370|9365|9370.6|9365.6|9370.6|9365.6|9368.9|9363.9|29
1634925300000|2021-10-22 17:55:00|9370.5|9365.5|9370.5|9365.5|9370.6|9365.6|9369.6|9364.6|23
1634925600000|2021-10-22 18:00:00|9370.6|9365.6|9369.5|9364.5|9371|9366|9369.5|9364.5|39
1634925900000|2021-10-22 18:05:00|9369.1|9364.1|9369|9364|9370.1|9365.1|9368.5|9363.5|22
1634926200000|2021-10-22 18:10:00|9368.8|9363.8|9367.5|9362.5|9369|9364|9367|9362|37
1634926500000|2021-10-22 18:15:00|9367.3|9362.3|9367.5|9362.5|9368|9363|9367|9362|21
1634926800000|2021-10-22 18:20:00|9367.3|9362.3|9366.4|9361.4|9367.5|9362.5|9366.2|9361.2|17
1634927100000|2021-10-22 18:25:00|9366.5|9361.5|9365|9360|9366.5|9361.5|9364.5|9359.5|70
1634927400000|2021-10-22 18:30:00|9364.7|9359.7|9363|9358|9365|9360|9363|9358|454
1634927700000|2021-10-22 18:35:00|9363.5|9358.5|9363|9358|9364|9359|9362.6|9357.6|75
1634928000000|2021-10-22 18:40:00|9362.6|9357.6|9362|9357|9363|9358|9361.7|9356.7|41
1634928300000|2021-10-22 18:45:00|9362.5|9357.5|9363.5|9358.5|9363.5|9358.5|9362|9357|54
1634928600000|2021-10-22 18:50:00|9363.8|9358.8|9364|9359|9364.5|9359.5|9363.5|9358.5|47
1634928900000|2021-10-22 18:55:00|9363.7|9358.7|9363.3|9358.3|9364|9359|9362.5|9357.5|149
1634929200000|2021-10-22 19:00:00|9363.5|9358.5|9364|9359|9364.5|9359.5|9363.3|9358.3|21
1634929500000|2021-10-22 19:05:00|9364.3|9359.3|9364.5|9359.5|9365.5|9360.5|9364|9359|73
1634929800000|2021-10-22 19:10:00|9364.6|9359.6|9365.8|9360.8|9365.8|9360.8|9364.5|9359.5|24
1634930100000|2021-10-22 19:15:00|9365.7|9360.7|9364.5|9359.5|9365.7|9360.7|9364|9359|40
1634930400000|2021-10-22 19:20:00|9364.3|9359.3|9363.1|9358.1|9364.5|9359.5|9362.7|9357.7|13
1634930700000|2021-10-22 19:25:00|9363.2|9358.2|9362.7|9357.7|9363.5|9358.5|9362|9357|2
1634931000000|2021-10-22 19:30:00|9362.8|9357.8|9361.7|9356.7|9363|9358|9361.5|9356.5|7
1634931300000|2021-10-22 19:35:00|9361.8|9356.8|9361|9356|9362.1|9357.1|9361|9356|224
1634931600000|2021-10-22 19:40:00|9361.5|9356.5|9360.7|9355.7|9361.6|9356.6|9360.5|9355.5|16
1634931900000|2021-10-22 19:45:00|9360.8|9355.8|9361|9356|9362|9357|9360.5|9355.5|35
1634932200000|2021-10-22 19:50:00|9360.6|9355.6|9361|9356|9361|9356|9360|9355|48
1634932500000|2021-10-22 19:55:00|9360.8|9355.8|9359.6|9354.6|9361.5|9356.5|9359.5|9354.5|49
1634932800000|2021-10-22 20:00:00|9359.7|9354.7|9359.8|9354.8|9360|9355|9359.5|9354.5|73
1634933100000|2021-10-22 20:05:00|9359.7|9354.7|9360|9355|9360.2|9355.2|9359.7|9354.7|0
1634933400000|2021-10-22 20:10:00|9359.5|9354.5|9361|9356|9361.5|9356.5|9359.5|9354.5|44
1634933700000|2021-10-22 20:15:00|9361.1|9356.1|9361|9356|9361.2|9356.2|9360.6|9355.6|5
1634934000000|2021-10-22 20:20:00|9360.8|9355.8|9360|9355|9360.8|9355.8|9360|9355|11
1634934300000|2021-10-22 20:25:00|9360.2|9355.2|9360.7|9355.7|9361|9356|9360|9355|90
1634934600000|2021-10-22 20:30:00|9360.8|9355.8|9361.5|9356.5|9361.5|9356.5|9360.7|9355.7|3
1634934900000|2021-10-22 20:35:00|9361.7|9356.7|9362|9357|9362.5|9357.5|9361.7|9356.7|10
1634935200000|2021-10-22 20:40:00|9361.7|9356.7|9361|9356|9362.7|9357.7|9361|9356|45
1634935500000|2021-10-22 20:45:00|9361.1|9356.1|9361|9356|9361.5|9356.5|9360.8|9355.8|25
1634935800000|2021-10-22 20:50:00|9361.2|9356.2|9360|9355|9361.5|9356.5|9359.8|9354.8|10
1634936100000|2021-10-22 20:55:00|9359.8|9354.8|9364.2|9355.2|9364.2|9355.2|9358.2|9353.2|31
1635120000000|2021-10-25 00:00:00|9365.8|9360.8|9360.6|9355.6|9365.8|9360.8|9360.3|9355.3|669
1635120300000|2021-10-25 00:05:00|9360.7|9355.7|9359.7|9354.7|9361|9356|9359.2|9354.2|110
1635120600000|2021-10-25 00:10:00|9359.6|9354.6|9359.3|9354.3|9360.1|9355.1|9358.4|9353.4|26
1635120900000|2021-10-25 00:15:00|9359.6|9354.6|9359.8|9354.8|9361|9356|9359.2|9354.2|20
1635121200000|2021-10-25 00:20:00|9359.7|9354.7|9359.8|9354.8|9361.3|9356.3|9359.3|9354.3|6
1635121500000|2021-10-25 00:25:00|9359.7|9354.7|9360.1|9355.1|9360.3|9355.3|9359.6|9354.6|1
1635121800000|2021-10-25 00:30:00|9359.9|9354.9|9360.6|9355.6|9361.3|9356.3|9359.4|9354.4|13
1635122100000|2021-10-25 00:35:00|9360.4|9355.4|9359.7|9354.7|9360.6|9355.6|9359.2|9354.2|2
1635122400000|2021-10-25 00:40:00|9359.8|9354.8|9359.6|9354.6|9360.8|9355.8|9359.3|9354.3|6
1635122700000|2021-10-25 00:45:00|9359.3|9354.3|9359.3|9354.3|9359.8|9354.8|9358.6|9353.6|16
1635123000000|2021-10-25 00:50:00|9359.2|9354.2|9358.7|9353.7|9359.3|9354.3|9357.3|9352.3|61
1635123300000|2021-10-25 00:55:00|9359|9354|9360.1|9355.1|9360.7|9355.7|9358.8|9353.8|23
1635123600000|2021-10-25 01:00:00|9359.9|9354.9|9360.8|9355.8|9361.3|9356.3|9358.8|9353.8|26
1635123900000|2021-10-25 01:05:00|9360.7|9355.7|9361.2|9356.2|9361.2|9356.2|9359.8|9354.8|3
1635124200000|2021-10-25 01:10:00|9361.1|9356.1|9362.3|9357.3|9362.7|9357.7|9360.3|9355.3|17
1635124500000|2021-10-25 01:15:00|9362.5|9357.5|9362.3|9357.3|9363.3|9358.3|9362.3|9357.3|28
1635124800000|2021-10-25 01:20:00|9362.5|9357.5|9364.6|9359.6|9364.7|9359.7|9362.2|9357.2|12
1635125100000|2021-10-25 01:25:00|9364.7|9359.7|9364.3|9359.3|9364.8|9359.8|9363.8|9358.8|7
1635125400000|2021-10-25 01:30:00|9364.2|9359.2|9364.6|9359.6|9365.3|9360.3|9363.8|9358.8|23
1635125700000|2021-10-25 01:35:00|9364.4|9359.4|9362.8|9357.8|9364.6|9359.6|9362.3|9357.3|5
1635126000000|2021-10-25 01:40:00|9363|9358|9362.6|9357.6|9363.7|9358.7|9362.4|9357.4|9
1635126300000|2021-10-25 01:45:00|9362.3|9357.3|9363.8|9358.8|9363.8|9358.8|9361.8|9356.8|4
1635126600000|2021-10-25 01:50:00|9363.7|9358.7|9363.8|9358.8|9365.6|9360.6|9363.4|9358.4|9
1635126900000|2021-10-25 01:55:00|9364|9359|9361.9|9356.9|9364|9359|9361.8|9356.8|12
1635127200000|2021-10-25 02:00:00|9361.8|9356.8|9360.8|9355.8|9363.3|9358.3|9360.8|9355.8|6
1635127500000|2021-10-25 02:05:00|9361|9356|9360.2|9355.2|9361.3|9356.3|9359.8|9354.8|8
1635127800000|2021-10-25 02:10:00|9360.3|9355.3|9360.1|9355.1|9361.2|9356.2|9359.8|9354.8|21
1635128100000|2021-10-25 02:15:00|9360.2|9355.2|9359.6|9354.6|9361.1|9356.1|9359.6|9354.6|16
1635128400000|2021-10-25 02:20:00|9359.8|9354.8|9359.8|9354.8|9360.3|9355.3|9359.3|9354.3|8
1635128700000|2021-10-25 02:25:00|9360|9355|9361.3|9356.3|9361.3|9356.3|9359.8|9354.8|5
1635129000000|2021-10-25 02:30:00|9361.6|9356.6|9360.9|9355.9|9361.8|9356.8|9360.8|9355.8|2
1635129300000|2021-10-25 02:35:00|9360.8|9355.8|9361.8|9356.8|9362.1|9357.1|9360.8|9355.8|1
1635129600000|2021-10-25 02:40:00|9362.3|9357.3|9361.8|9356.8|9362.3|9357.3|9361.3|9356.3|3
1635129900000|2021-10-25 02:45:00|9361.7|9356.7|9361.1|9356.1|9361.8|9356.8|9360.8|9355.8|1
1635130200000|2021-10-25 02:50:00|9360.8|9355.8|9359.8|9354.8|9361.1|9356.1|9359.3|9354.3|3
1635130500000|2021-10-25 02:55:00|9360|9355|9358.9|9353.9|9360.8|9355.8|9358.6|9353.6|34
1635130800000|2021-10-25 03:00:00|9358.8|9353.8|9357.3|9352.3|9358.8|9353.8|9357.3|9352.3|21
1635131100000|2021-10-25 03:05:00|9357.2|9352.2|9356.1|9351.1|9357.3|9352.3|9355.8|9350.8|6
1635131400000|2021-10-25 03:10:00|9355.9|9350.9|9353.3|9348.3|9355.9|9350.9|9353.2|9348.2|172
1635131700000|2021-10-25 03:15:00|9353.2|9348.2|9350.8|9345.8|9353.6|9348.6|9350.8|9345.8|214
1635132000000|2021-10-25 03:20:00|9350.5|9345.5|9350.1|9345.1|9351.3|9346.3|9349.8|9344.8|162
1635132300000|2021-10-25 03:25:00|9349.9|9344.9|9348.8|9343.8|9350.3|9345.3|9348.7|9343.7|70
1635132600000|2021-10-25 03:30:00|9348.9|9343.9|9348.9|9343.9|9349.3|9344.3|9348.3|9343.3|75
1635132900000|2021-10-25 03:35:00|9349.1|9344.1|9349.4|9344.4|9349.8|9344.8|9348.9|9343.9|75
1635133200000|2021-10-25 03:40:00|9349.6|9344.6|9348.9|9343.9|9349.7|9344.7|9348.3|9343.3|84
1635133500000|2021-10-25 03:45:00|9349.3|9344.3|9348.2|9343.2|9349.8|9344.8|9347.9|9342.9|21
1635133800000|2021-10-25 03:50:00|9347.9|9342.9|9347.4|9342.4|9347.9|9342.9|9347.1|9342.1|48
1635134100000|2021-10-25 03:55:00|9347.6|9342.6|9347.9|9342.9|9348.1|9343.1|9347.4|9342.4|10
1635134400000|2021-10-25 04:00:00|9347.8|9342.8|9347.3|9342.3|9347.9|9342.9|9346.9|9341.9|69
1635134700000|2021-10-25 04:05:00|9346.9|9341.9|9347.4|9342.4|9347.7|9342.7|9346.8|9341.8|18
1635135000000|2021-10-25 04:10:00|9347.3|9342.3|9347.4|9342.4|9347.8|9342.8|9347.3|9342.3|4
1635135300000|2021-10-25 04:15:00|9347.7|9342.7|9349.8|9344.8|9349.8|9344.8|9347.6|9342.6|8
1635135600000|2021-10-25 04:20:00|9349.6|9344.6|9348.4|9343.4|9349.8|9344.8|9348.4|9343.4|12
1635135900000|2021-10-25 04:25:00|9348.6|9343.6|9349.3|9344.3|9349.3|9344.3|9348.6|9343.6|32
1635136200000|2021-10-25 04:30:00|9349.2|9344.2|9352.8|9347.8|9352.8|9347.8|9349.2|9344.2|43
1635136500000|2021-10-25 04:35:00|9352.6|9347.6|9352.2|9347.2|9352.6|9347.6|9351.8|9346.8|245
1635136800000|2021-10-25 04:40:00|9352.1|9347.1|9351.6|9346.6|9352.3|9347.3|9351.3|9346.3|2
1635137100000|2021-10-25 04:45:00|9351.4|9346.4|9351.8|9346.8|9352.3|9347.3|9351.3|9346.3|15
1635137400000|2021-10-25 04:50:00|9351.6|9346.6|9350.9|9345.9|9351.7|9346.7|9350.7|9345.7|3
1635137700000|2021-10-25 04:55:00|9351.1|9346.1|9351.3|9346.3|9351.3|9346.3|9350.6|9345.6|14
1635138000000|2021-10-25 05:00:00|9351.2|9346.2|9352.1|9347.1|9352.3|9347.3|9351.2|9346.2|12
1635138300000|2021-10-25 05:05:00|9351.9|9346.9|9351.3|9346.3|9352.3|9347.3|9351.2|9346.2|5
1635138600000|2021-10-25 05:10:00|9351.5|9346.5|9351.9|9346.9|9351.9|9346.9|9351.2|9346.2|2
1635138900000|2021-10-25 05:15:00|9351.8|9346.8|9352.3|9347.3|9352.3|9347.3|9351.3|9346.3|19
1635139200000|2021-10-25 05:20:00|9352.5|9347.5|9351.3|9346.3|9352.7|9347.7|9351.3|9346.3|1
1635139500000|2021-10-25 05:25:00|9351.5|9346.5|9352.6|9347.6|9353.3|9348.3|9351.4|9346.4|21
1635139800000|2021-10-25 05:30:00|9352.7|9347.7|9351.8|9346.8|9352.8|9347.8|9351.8|9346.8|12
1635140100000|2021-10-25 05:35:00|9352.2|9347.2|9352.8|9347.8|9353.1|9348.1|9351.3|9346.3|16
1635140400000|2021-10-25 05:40:00|9353.2|9348.2|9351.8|9346.8|9353.2|9348.2|9351.3|9346.3|6
1635140700000|2021-10-25 05:45:00|9352.1|9347.1|9351.3|9346.3|9352.3|9347.3|9351.2|9346.2|4
1635141000000|2021-10-25 05:50:00|9351.2|9346.2|9349.9|9344.9|9351.3|9346.3|9349.4|9344.4|284
1635141300000|2021-10-25 05:55:00|9349.8|9344.8|9351.4|9346.4|9352.3|9347.3|9349.8|9344.8|28
1635141600000|2021-10-25 06:00:00|9351.3|9346.3|9350.8|9345.8|9352.3|9347.3|9349.8|9344.8|41
1635141900000|2021-10-25 06:05:00|9350.9|9345.9|9349.3|9344.3|9351.2|9346.2|9348.2|9343.2|21
1635142200000|2021-10-25 06:10:00|9349.2|9344.2|9350.3|9345.3|9351.3|9346.3|9348.8|9343.8|13
1635142500000|2021-10-25 06:15:00|9350.4|9345.4|9350.8|9345.8|9351.8|9346.8|9350.3|9345.3|12
1635142800000|2021-10-25 06:20:00|9351.1|9346.1|9353.4|9348.4|9353.8|9348.8|9350.8|9345.8|14
1635143100000|2021-10-25 06:25:00|9353.3|9348.3|9355.1|9350.1|9355.3|9350.3|9353.3|9348.3|65
1635143400000|2021-10-25 06:30:00|9354.9|9349.9|9356.8|9351.8|9357.1|9352.1|9353.8|9348.8|36
1635143700000|2021-10-25 06:35:00|9356.9|9351.9|9357.4|9352.4|9357.8|9352.8|9356.2|9351.2|67
1635144000000|2021-10-25 06:40:00|9357.3|9352.3|9360.7|9355.7|9360.8|9355.8|9357.3|9352.3|244
1635144300000|2021-10-25 06:45:00|9360.6|9355.6|9360.7|9355.7|9361.4|9356.4|9359.6|9354.6|70
1635144600000|2021-10-25 06:50:00|9360.8|9355.8|9361.4|9356.4|9362.8|9357.8|9360.8|9355.8|123
1635144900000|2021-10-25 06:55:00|9361.6|9356.6|9362.7|9357.7|9363.8|9358.8|9361.6|9356.6|192
1635145200000|2021-10-25 07:00:00|9362.8|9357.8|9361.8|9356.8|9364.7|9359.7|9361.3|9356.3|88
1635145500000|2021-10-25 07:05:00|9361.7|9356.7|9360.3|9355.3|9361.7|9356.7|9358.8|9353.8|50
1635145800000|2021-10-25 07:10:00|9360.4|9355.4|9361.3|9356.3|9361.3|9356.3|9359.3|9354.3|36
1635146100000|2021-10-25 07:15:00|9361.6|9356.6|9358.3|9353.3|9361.6|9356.6|9357.8|9352.8|24
1635146400000|2021-10-25 07:20:00|9358.4|9353.4|9357.8|9352.8|9358.9|9353.9|9357.8|9352.8|23
1635146700000|2021-10-25 07:25:00|9357.9|9352.9|9355.7|9350.7|9358.1|9353.1|9355.3|9350.3|42
1635147000000|2021-10-25 07:30:00|9355.6|9350.6|9353.1|9348.1|9356.2|9351.2|9352.8|9347.8|55
1635147300000|2021-10-25 07:35:00|9353.2|9348.2|9352.3|9347.3|9353.3|9348.3|9351.8|9346.8|49
1635147600000|2021-10-25 07:40:00|9352.4|9347.4|9348.8|9343.8|9352.8|9347.8|9348.8|9343.8|107
1635147900000|2021-10-25 07:45:00|9348.9|9343.9|9348.9|9343.9|9349.3|9344.3|9347.8|9342.8|506
1635148200000|2021-10-25 07:50:00|9348.8|9343.8|9349.2|9344.2|9350.3|9345.3|9348.3|9343.3|36
1635148500000|2021-10-25 07:55:00|9349.3|9344.3|9351.1|9346.1|9351.3|9346.3|9349.3|9344.3|80
1635148800000|2021-10-25 08:00:00|9350.9|9345.9|9351.7|9346.7|9351.8|9346.8|9349.8|9344.8|104
1635149100000|2021-10-25 08:05:00|9351.6|9346.6|9352.4|9347.4|9353.3|9348.3|9350.8|9345.8|36
1635149400000|2021-10-25 08:10:00|9352.6|9347.6|9353.3|9348.3|9353.8|9348.8|9351.8|9346.8|40
1635149700000|2021-10-25 08:15:00|9353.4|9348.4|9353.3|9348.3|9354.4|9349.4|9352.8|9347.8|28
1635150000000|2021-10-25 08:20:00|9353.4|9348.4|9353.8|9348.8|9354.1|9349.1|9352.4|9347.4|34
1635150300000|2021-10-25 08:25:00|9353.7|9348.7|9352.7|9347.7|9353.8|9348.8|9350.8|9345.8|35
1635150600000|2021-10-25 08:30:00|9352.8|9347.8|9354.3|9349.3|9354.3|9349.3|9352.3|9347.3|20
1635150900000|2021-10-25 08:35:00|9354.8|9349.8|9355.8|9350.8|9356.3|9351.3|9353.8|9348.8|169
1635151200000|2021-10-25 08:40:00|9355.9|9350.9|9359.3|9354.3|9359.6|9354.6|9355.1|9350.1|573
1635151500000|2021-10-25 08:45:00|9359.4|9354.4|9357.3|9352.3|9359.8|9354.8|9357.3|9352.3|106
1635151800000|2021-10-25 08:50:00|9357.4|9352.4|9358.4|9353.4|9359.3|9354.3|9357.4|9352.4|11
1635152100000|2021-10-25 08:55:00|9358.6|9353.6|9357.7|9352.7|9358.8|9353.8|9355.8|9350.8|79
1635152400000|2021-10-25 09:00:00|9357.8|9352.8|9359.2|9354.2|9359.8|9354.8|9357.3|9352.3|43
1635152700000|2021-10-25 09:05:00|9359.1|9354.1|9357.8|9352.8|9359.3|9354.3|9357.3|9352.3|8
1635153000000|2021-10-25 09:10:00|9357.7|9352.7|9360.8|9355.8|9361.1|9356.1|9357.6|9352.6|24
1635153300000|2021-10-25 09:15:00|9361.1|9356.1|9365.3|9360.3|9365.3|9360.3|9361.1|9356.1|31
1635153600000|2021-10-25 09:20:00|9365.1|9360.1|9368.7|9363.7|9369.3|9364.3|9365.1|9360.1|86
1635153900000|2021-10-25 09:25:00|9368.8|9363.8|9370.8|9365.8|9371.7|9366.7|9368.8|9363.8|59
1635154200000|2021-10-25 09:30:00|9370.9|9365.9|9372.2|9367.2|9373.8|9368.8|9370.8|9365.8|97
1635154500000|2021-10-25 09:35:00|9371.9|9366.9|9374.8|9369.8|9374.8|9369.8|9371.8|9366.8|73
1635154800000|2021-10-25 09:40:00|9374.7|9369.7|9373.9|9368.9|9376.3|9371.3|9373.9|9368.9|314
1635155100000|2021-10-25 09:45:00|9373.8|9368.8|9376.3|9371.3|9376.7|9371.7|9373.8|9368.8|45
1635155400000|2021-10-25 09:50:00|9376.4|9371.4|9374.6|9369.6|9376.4|9371.4|9374.3|9369.3|46
1635155700000|2021-10-25 09:55:00|9374.4|9369.4|9373.2|9368.2|9374.9|9369.9|9372.6|9367.6|24
1635156000000|2021-10-25 10:00:00|9373.4|9368.4|9375.4|9370.4|9375.7|9370.7|9372.8|9367.8|51
1635156300000|2021-10-25 10:05:00|9375.3|9370.3|9375.9|9370.9|9377.3|9372.3|9374.9|9369.9|52
1635156600000|2021-10-25 10:10:00|9375.8|9370.8|9374.2|9369.2|9376.2|9371.2|9373.8|9368.8|26
1635156900000|2021-10-25 10:15:00|9374.4|9369.4|9376.3|9371.3|9376.3|9371.3|9374.2|9369.2|35
1635157200000|2021-10-25 10:20:00|9376.1|9371.1|9375.4|9370.4|9376.3|9371.3|9374.8|9369.8|50
1635157500000|2021-10-25 10:25:00|9375.3|9370.3|9375.7|9370.7|9376.1|9371.1|9374.4|9369.4|9
1635157800000|2021-10-25 10:30:00|9375.8|9370.8|9375.4|9370.4|9376.2|9371.2|9374.8|9369.8|23
1635158100000|2021-10-25 10:35:00|9375.3|9370.3|9374.3|9369.3|9375.4|9370.4|9373.8|9368.8|17
1635158400000|2021-10-25 10:40:00|9374.1|9369.1|9374.7|9369.7|9374.7|9369.7|9373.3|9368.3|30
1635158700000|2021-10-25 10:45:00|9374.8|9369.8|9372.3|9367.3|9375.6|9370.6|9372.3|9367.3|22
1635159000000|2021-10-25 10:50:00|9372.6|9367.6|9371.4|9366.4|9373.3|9368.3|9370.8|9365.8|28
1635159300000|2021-10-25 10:55:00|9371.3|9366.3|9372.8|9367.8|9373.8|9368.8|9371.3|9366.3|16
1635159600000|2021-10-25 11:00:00|9372.9|9367.9|9372.8|9367.8|9373.8|9368.8|9371.8|9366.8|32
1635159900000|2021-10-25 11:05:00|9372.9|9367.9|9373.3|9368.3|9373.8|9368.8|9372.8|9367.8|8
1635160200000|2021-10-25 11:10:00|9373.4|9368.4|9371.9|9366.9|9373.8|9368.8|9371.8|9366.8|20
1635160500000|2021-10-25 11:15:00|9371.8|9366.8|9371.3|9366.3|9372.5|9367.5|9371.3|9366.3|37
1635160800000|2021-10-25 11:20:00|9371.4|9366.4|9372.4|9367.4|9372.7|9367.7|9370.3|9365.3|24
1635161100000|2021-10-25 11:25:00|9372.6|9367.6|9372.3|9367.3|9373.4|9368.4|9371.7|9366.7|41
1635161400000|2021-10-25 11:30:00|9372.2|9367.2|9375.2|9370.2|9375.3|9370.3|9371.9|9366.9|27
1635161700000|2021-10-25 11:35:00|9375.1|9370.1|9378.4|9373.4|9378.9|9373.9|9374.8|9369.8|764
1635162000000|2021-10-25 11:40:00|9378.3|9373.3|9383.1|9378.1|9383.3|9378.3|9378.2|9373.2|305
1635162300000|2021-10-25 11:45:00|9382.9|9377.9|9384.3|9379.3|9384.7|9379.7|9381.9|9376.9|144
1635162600000|2021-10-25 11:50:00|9384.4|9379.4|9383.2|9378.2|9384.8|9379.8|9383.2|9378.2|231
1635162900000|2021-10-25 11:55:00|9383.5|9378.5|9382.6|9377.6|9384.8|9379.8|9382.1|9377.1|152
1635163200000|2021-10-25 12:00:00|9382.8|9377.8|9382.8|9377.8|9384.9|9379.9|9381.8|9376.8|50
1635163500000|2021-10-25 12:05:00|9382.7|9377.7|9384.7|9379.7|9384.7|9379.7|9382.2|9377.2|38
1635163800000|2021-10-25 12:10:00|9384.6|9379.6|9385.7|9380.7|9385.8|9380.8|9384.3|9379.3|48
1635164100000|2021-10-25 12:15:00|9385.8|9380.8|9385.6|9380.6|9386.2|9381.2|9384.3|9379.3|161
1635164400000|2021-10-25 12:20:00|9385.7|9380.7|9385.7|9380.7|9386.3|9381.3|9383.7|9378.7|134
1635164700000|2021-10-25 12:25:00|9385.8|9380.8|9385.6|9380.6|9386.3|9381.3|9384.3|9379.3|42
1635165000000|2021-10-25 12:30:00|9385.8|9380.8|9385.2|9380.2|9386.3|9381.3|9383.8|9378.8|46
1635165300000|2021-10-25 12:35:00|9385.1|9380.1|9390.3|9385.3|9391.2|9386.2|9385.1|9380.1|177
1635165600000|2021-10-25 12:40:00|9389.9|9384.9|9391.3|9386.3|9391.8|9386.8|9389.8|9384.8|151
1635165900000|2021-10-25 12:45:00|9391.4|9386.4|9393.3|9388.3|9393.9|9388.9|9391.2|9386.2|100
1635166200000|2021-10-25 12:50:00|9393.2|9388.2|9392.7|9387.7|9393.3|9388.3|9391.2|9386.2|77
1635166500000|2021-10-25 12:55:00|9392.8|9387.8|9393.3|9388.3|9395.9|9390.9|9391.8|9386.8|346
1635166800000|2021-10-25 13:00:00|9393.2|9388.2|9392.3|9387.3|9394.2|9389.2|9392.1|9387.1|74
1635167100000|2021-10-25 13:05:00|9392.4|9387.4|9388.1|9383.1|9392.4|9387.4|9387.8|9382.8|175
1635167400000|2021-10-25 13:10:00|9388.2|9383.2|9383.3|9378.3|9388.2|9383.2|9382.8|9377.8|217
1635167700000|2021-10-25 13:15:00|9383.2|9378.2|9381.9|9376.9|9384.3|9379.3|9380.8|9375.8|81
1635168000000|2021-10-25 13:20:00|9381.8|9376.8|9381.4|9376.4|9382.5|9377.5|9380.3|9375.3|97
1635168300000|2021-10-25 13:25:00|9381.3|9376.3|9379.9|9374.9|9381.5|9376.5|9378.9|9373.9|111
1635168600000|2021-10-25 13:30:00|9379.8|9374.8|9380.1|9375.1|9380.8|9375.8|9377.8|9372.8|213
1635168900000|2021-10-25 13:35:00|9379.9|9374.9|9381.3|9376.3|9381.5|9376.5|9379.3|9374.3|149
1635169200000|2021-10-25 13:40:00|9381.4|9376.4|9382.7|9377.7|9383.8|9378.8|9381.2|9376.2|222
1635169500000|2021-10-25 13:45:00|9382.5|9377.5|9384.3|9379.3|9387.2|9382.2|9382.3|9377.3|274
1635169800000|2021-10-25 13:50:00|9384.6|9379.6|9381.2|9376.2|9385.3|9380.3|9380.5|9375.5|54
1635170100000|2021-10-25 13:55:00|9381.3|9376.3|9380.5|9375.5|9383.3|9378.3|9379.9|9374.9|54
1635170400000|2021-10-25 14:00:00|9380.8|9375.8|9382.2|9377.2|9383.7|9378.7|9380.5|9375.5|40
1635170700000|2021-10-25 14:05:00|9382.3|9377.3|9379.3|9374.3|9382.8|9377.8|9378.8|9373.8|47
1635171000000|2021-10-25 14:10:00|9379.8|9374.8|9380.8|9375.8|9381.4|9376.4|9378.8|9373.8|25
1635171300000|2021-10-25 14:15:00|9380.5|9375.5|9379.8|9374.8|9380.7|9375.7|9378.3|9373.3|48
1635171600000|2021-10-25 14:20:00|9379.7|9374.7|9379.4|9374.4|9380.3|9375.3|9378.3|9373.3|48
1635171900000|2021-10-25 14:25:00|9379.3|9374.3|9377.5|9372.5|9379.3|9374.3|9376.3|9371.3|143
1635172200000|2021-10-25 14:30:00|9377.7|9372.7|9378.2|9373.2|9379|9374|9376.8|9371.8|59
1635172500000|2021-10-25 14:35:00|9378.3|9373.3|9377.8|9372.8|9379.8|9374.8|9377.7|9372.7|50
1635172800000|2021-10-25 14:40:00|9378.2|9373.2|9380.8|9375.8|9380.8|9375.8|9377|9372|40
1635173100000|2021-10-25 14:45:00|9380.3|9375.3|9382.4|9377.4|9382.8|9377.8|9380.2|9375.2|73
1635173400000|2021-10-25 14:50:00|9382.3|9377.3|9380.2|9375.2|9382.9|9377.9|9378.3|9373.3|159
1635173700000|2021-10-25 14:55:00|9380.3|9375.3|9377.9|9372.9|9381.3|9376.3|9377.8|9372.8|28
1635174000000|2021-10-25 15:00:00|9378.3|9373.3|9378.9|9373.9|9379.3|9374.3|9376.8|9371.8|144
1635174300000|2021-10-25 15:05:00|9378.8|9373.8|9376.8|9371.8|9379.3|9374.3|9376.8|9371.8|99
1635174600000|2021-10-25 15:10:00|9376.9|9371.9|9377.8|9372.8|9379.3|9374.3|9376.8|9371.8|69
1635174900000|2021-10-25 15:15:00|9377.3|9372.3|9376.9|9371.9|9377.8|9372.8|9376.8|9371.8|46
1635175200000|2021-10-25 15:20:00|9376.8|9371.8|9377.8|9372.8|9378.3|9373.3|9376.8|9371.8|120
1635175500000|2021-10-25 15:25:00|9378|9373|9377.3|9372.3|9378.4|9373.4|9376.8|9371.8|47
1635175800000|2021-10-25 15:30:00|9377.1|9372.1|9379.3|9374.3|9379.8|9374.8|9377.1|9372.1|50
1635176100000|2021-10-25 15:35:00|9379|9374|9378.3|9373.3|9379.3|9374.3|9378|9373|21
1635176400000|2021-10-25 15:40:00|9378.2|9373.2|9379.3|9374.3|9379.3|9374.3|9377.3|9372.3|17
1635176700000|2021-10-25 15:45:00|9379.4|9374.4|9377.8|9372.8|9379.4|9374.4|9377.5|9372.5|17
1635177000000|2021-10-25 15:50:00|9377.5|9372.5|9377.9|9372.9|9378.3|9373.3|9377.3|9372.3|8
1635177300000|2021-10-25 15:55:00|9377.8|9372.8|9379.8|9374.8|9379.8|9374.8|9377.3|9372.3|21
1635177600000|2021-10-25 16:00:00|9379.9|9374.9|9383.8|9378.8|9384.2|9379.2|9379.9|9374.9|86
1635177900000|2021-10-25 16:05:00|9383.7|9378.7|9382.3|9377.3|9383.7|9378.7|9381.8|9376.8|48
1635178200000|2021-10-25 16:10:00|9382|9377|9383.3|9378.3|9383.8|9378.8|9381.5|9376.5|40
1635178500000|2021-10-25 16:15:00|9383|9378|9381.5|9376.5|9383.3|9378.3|9381.3|9376.3|43
1635178800000|2021-10-25 16:20:00|9381.7|9376.7|9381.9|9376.9|9382.3|9377.3|9380.8|9375.8|66
1635179100000|2021-10-25 16:25:00|9381.8|9376.8|9383.8|9378.8|9383.8|9378.8|9381.7|9376.7|99
1635179400000|2021-10-25 16:30:00|9383.9|9378.9|9382.3|9377.3|9384.5|9379.5|9382.3|9377.3|84
1635179700000|2021-10-25 16:35:00|9382.4|9377.4|9381.3|9376.3|9383.3|9378.3|9381.3|9376.3|51
1635180000000|2021-10-25 16:40:00|9381.4|9376.4|9383.8|9378.8|9383.8|9378.8|9381.3|9376.3|80
1635180300000|2021-10-25 16:45:00|9384|9379|9385.3|9380.3|9385.8|9380.8|9383.8|9378.8|123
1635180600000|2021-10-25 16:50:00|9385.4|9380.4|9385.2|9380.2|9385.8|9380.8|9384.8|9379.8|26
1635180900000|2021-10-25 16:55:00|9385.3|9380.3|9385.8|9380.8|9386.3|9381.3|9385.3|9380.3|135
1635181200000|2021-10-25 17:00:00|9385.7|9380.7|9384.7|9379.7|9385.8|9380.8|9384.3|9379.3|119
1635181500000|2021-10-25 17:05:00|9384.8|9379.8|9384.2|9379.2|9385.3|9380.3|9383.8|9378.8|30
1635181800000|2021-10-25 17:10:00|9383.9|9378.9|9383.2|9378.2|9384.4|9379.4|9382.8|9377.8|32
1635182100000|2021-10-25 17:15:00|9383|9378|9381.3|9376.3|9383.4|9378.4|9381.2|9376.2|20
1635182400000|2021-10-25 17:20:00|9381.7|9376.7|9382.2|9377.2|9382.2|9377.2|9381.7|9376.7|20
1635182700000|2021-10-25 17:25:00|9382.3|9377.3|9382.3|9377.3|9382.7|9377.7|9381.7|9376.7|92
1635183000000|2021-10-25 17:30:00|9382.2|9377.2|9381.3|9376.3|9382.2|9377.2|9380.8|9375.8|8
1635183300000|2021-10-25 17:35:00|9381.2|9376.2|9380.7|9375.7|9381.3|9376.3|9380.7|9375.7|26
1635183600000|2021-10-25 17:40:00|9380.9|9375.9|9381.2|9376.2|9381.2|9376.2|9380.3|9375.3|9
1635183900000|2021-10-25 17:45:00|9381|9376|9381.8|9376.8|9381.9|9376.9|9380.8|9375.8|51
1635184200000|2021-10-25 17:50:00|9381.5|9376.5|9380.9|9375.9|9381.5|9376.5|9380.8|9375.8|6
1635184500000|2021-10-25 17:55:00|9380.8|9375.8|9381.3|9376.3|9381.7|9376.7|9380.8|9375.8|6
1635184800000|2021-10-25 18:00:00|9381.4|9376.4|9379.8|9374.8|9381.4|9376.4|9379.8|9374.8|14
1635185100000|2021-10-25 18:05:00|9379.4|9374.4|9379.8|9374.8|9380.2|9375.2|9379.3|9374.3|59
1635185400000|2021-10-25 18:10:00|9379.5|9374.5|9378.8|9373.8|9379.5|9374.5|9378.3|9373.3|17
1635185700000|2021-10-25 18:15:00|9378.3|9373.3|9378.3|9373.3|9378.3|9373.3|9377.4|9372.4|16
1635186000000|2021-10-25 18:20:00|9378.2|9373.2|9377.7|9372.7|9378.2|9373.2|9377.3|9372.3|8
1635186300000|2021-10-25 18:25:00|9377.5|9372.5|9377.3|9372.3|9377.8|9372.8|9377.2|9372.2|28
1635186600000|2021-10-25 18:30:00|9377.4|9372.4|9378|9373|9378.3|9373.3|9376.8|9371.8|61
1635186900000|2021-10-25 18:35:00|9377.9|9372.9|9380.2|9375.2|9380.2|9375.2|9377.8|9372.8|10
1635187200000|2021-10-25 18:40:00|9379.9|9374.9|9380.3|9375.3|9380.3|9375.3|9379.8|9374.8|25
1635187500000|2021-10-25 18:45:00|9380.4|9375.4|9380.8|9375.8|9381|9376|9380.3|9375.3|35
1635187800000|2021-10-25 18:50:00|9380.7|9375.7|9380.7|9375.7|9381|9376|9380.2|9375.2|66
1635188100000|2021-10-25 18:55:00|9380.8|9375.8|9380.7|9375.7|9381.2|9376.2|9380.3|9375.3|91
1635188400000|2021-10-25 19:00:00|9380.5|9375.5|9380.3|9375.3|9380.7|9375.7|9380|9375|244
1635188700000|2021-10-25 19:05:00|9380.8|9375.8|9380.8|9375.8|9380.9|9375.9|9380.3|9375.3|65
1635189000000|2021-10-25 19:10:00|9381|9376|9381.7|9376.7|9381.8|9376.8|9380.9|9375.9|17
1635189300000|2021-10-25 19:15:00|9381.8|9376.8|9382.3|9377.3|9382.3|9377.3|9381.5|9376.5|6
1635189600000|2021-10-25 19:20:00|9382|9377|9383.8|9378.8|9384.3|9379.3|9381.8|9376.8|25
1635189900000|2021-10-25 19:25:00|9383.5|9378.5|9382.8|9377.8|9383.5|9378.5|9382.3|9377.3|43
1635190200000|2021-10-25 19:30:00|9383.2|9378.2|9383.3|9378.3|9383.3|9378.3|9382.8|9377.8|10
1635190500000|2021-10-25 19:35:00|9383|9378|9382.8|9377.8|9383.2|9378.2|9382.8|9377.8|16
1635190800000|2021-10-25 19:40:00|9382.7|9377.7|9382.7|9377.7|9383.2|9378.2|9382.7|9377.7|15
1635191100000|2021-10-25 19:45:00|9382.4|9377.4|9382|9377|9382.7|9377.7|9381.3|9376.3|29
1635191400000|2021-10-25 19:50:00|9381.9|9376.9|9381.8|9376.8|9382.8|9377.8|9381.8|9376.8|8
1635191700000|2021-10-25 19:55:00|9381.9|9376.9|9380.9|9375.9|9382.8|9377.8|9380.8|9375.8|20
1635192000000|2021-10-25 20:00:00|9380.8|9375.8|9382.4|9377.4|9382.7|9377.7|9380.8|9375.8|46
1635192300000|2021-10-25 20:05:00|9382.5|9377.5|9381.8|9376.8|9383.2|9378.2|9381.8|9376.8|44
1635192600000|2021-10-25 20:10:00|9381.6|9376.6|9382.3|9377.3|9382.3|9377.3|9381.5|9376.5|23
1635192900000|2021-10-25 20:15:00|9382.1|9377.1|9382.3|9377.3|9382.3|9377.3|9381.8|9376.8|5
1635193200000|2021-10-25 20:20:00|9382.1|9377.1|9381.3|9376.3|9382.3|9377.3|9381.3|9376.3|1
1635193500000|2021-10-25 20:25:00|9381.4|9376.4|9381.8|9376.8|9381.8|9376.8|9381.3|9376.3|3
1635193800000|2021-10-25 20:30:00|9381.9|9376.9|9381.5|9376.5|9381.9|9376.9|9381.3|9376.3|45
1635194100000|2021-10-25 20:35:00|9381.7|9376.7|9381.3|9376.3|9381.8|9376.8|9381.3|9376.3|2
1635194400000|2021-10-25 20:40:00|9381.4|9376.4|9381.3|9376.3|9381.8|9376.8|9381|9376|1
1635194700000|2021-10-25 20:45:00|9381.2|9376.2|9381.3|9376.3|9381.5|9376.5|9381.2|9376.2|13
1635195000000|2021-10-25 20:50:00|9381.4|9376.4|9381.5|9376.5|9382|9377|9381|9376|15
1635195300000|2021-10-25 20:55:00|9381.4|9376.4|9381|9376|9381.8|9376.8|9380.7|9375.7|26
1635206400000|2021-10-26 00:00:00|9383|9378|9383.8|9378.8|9384.3|9379.3|9382|9377|147
1635206700000|2021-10-26 00:05:00|9384.2|9379.2|9384.8|9379.8|9384.8|9379.8|9384.2|9379.2|82
1635207000000|2021-10-26 00:10:00|9384.6|9379.6|9385.3|9380.3|9385.5|9380.5|9384.3|9379.3|11
1635207300000|2021-10-26 00:15:00|9385.2|9380.2|9386.3|9381.3|9387|9382|9384.3|9379.3|141
1635207600000|2021-10-26 00:20:00|9386|9381|9387.3|9382.3|9388.5|9383.5|9386|9381|42
1635207900000|2021-10-26 00:25:00|9387.6|9382.6|9388.8|9383.8|9388.8|9383.8|9387.4|9382.4|10
1635208200000|2021-10-26 00:30:00|9388.6|9383.6|9389.8|9384.8|9389.8|9384.8|9388.5|9383.5|52
1635208500000|2021-10-26 00:35:00|9389.6|9384.6|9388.8|9383.8|9389.8|9384.8|9388.8|9383.8|7
1635208800000|2021-10-26 00:40:00|9388.6|9383.6|9388|9383|9389.2|9384.2|9387.3|9382.3|11
1635209100000|2021-10-26 00:45:00|9387.8|9382.8|9386.8|9381.8|9388.3|9383.3|9386.8|9381.8|11
1635209400000|2021-10-26 00:50:00|9386.9|9381.9|9388.4|9383.4|9388.7|9383.7|9386.8|9381.8|18
1635209700000|2021-10-26 00:55:00|9388.3|9383.3|9387.3|9382.3|9388.7|9383.7|9386.8|9381.8|7
1635210000000|2021-10-26 01:00:00|9387.6|9382.6|9386.8|9381.8|9388.8|9383.8|9386.8|9381.8|19
1635210300000|2021-10-26 01:05:00|9386.9|9381.9|9386.3|9381.3|9387.8|9382.8|9385.8|9380.8|12
1635210600000|2021-10-26 01:10:00|9386.7|9381.7|9385.3|9380.3|9386.8|9381.8|9384.8|9379.8|8
1635210900000|2021-10-26 01:15:00|9385|9380|9384.7|9379.7|9385.3|9380.3|9384.2|9379.2|16
1635211200000|2021-10-26 01:20:00|9384.5|9379.5|9384|9379|9384.7|9379.7|9382.8|9377.8|91
1635211500000|2021-10-26 01:25:00|9384.2|9379.2|9384.3|9379.3|9384.8|9379.8|9383.3|9378.3|7
1635211800000|2021-10-26 01:30:00|9384.4|9379.4|9385.7|9380.7|9385.8|9380.8|9384.3|9379.3|27
1635212100000|2021-10-26 01:35:00|9385.6|9380.6|9384.8|9379.8|9385.7|9380.7|9384.5|9379.5|10
1635212400000|2021-10-26 01:40:00|9384.5|9379.5|9387.2|9382.2|9387.2|9382.2|9384.5|9379.5|45
1635212700000|2021-10-26 01:45:00|9387.3|9382.3|9386.5|9381.5|9387.4|9382.4|9386.4|9381.4|7
1635213000000|2021-10-26 01:50:00|9386.8|9381.8|9386|9381|9386.9|9381.9|9385.2|9380.2|24
1635213300000|2021-10-26 01:55:00|9386.3|9381.3|9386.8|9381.8|9387.3|9382.3|9385.8|9380.8|33
1635213600000|2021-10-26 02:00:00|9386.9|9381.9|9386.3|9381.3|9387.6|9382.6|9386.1|9381.1|29
1635213900000|2021-10-26 02:05:00|9386.4|9381.4|9386.8|9381.8|9387.1|9382.1|9386.3|9381.3|12
1635214200000|2021-10-26 02:10:00|9386.9|9381.9|9384.9|9379.9|9387.1|9382.1|9384.8|9379.8|7
1635214500000|2021-10-26 02:15:00|9384.8|9379.8|9386.8|9381.8|9387.3|9382.3|9384.8|9379.8|10
1635214800000|2021-10-26 02:20:00|9387.1|9382.1|9387.8|9382.8|9388.6|9383.6|9387.1|9382.1|14
1635215100000|2021-10-26 02:25:00|9387.6|9382.6|9388.8|9383.8|9388.8|9383.8|9387.5|9382.5|14
1635215400000|2021-10-26 02:30:00|9388.6|9383.6|9388.8|9383.8|9388.8|9383.8|9388.5|9383.5|2
1635215700000|2021-10-26 02:35:00|9388.6|9383.6|9388.6|9383.6|9389|9384|9388.3|9383.3|3
1635216000000|2021-10-26 02:40:00|9388.8|9383.8|9388.3|9383.3|9389.3|9384.3|9388.3|9383.3|4
1635216300000|2021-10-26 02:45:00|9388|9383|9391|9386|9391.3|9386.3|9388|9383|103
1635216600000|2021-10-26 02:50:00|9391.1|9386.1|9389.3|9384.3|9391.3|9386.3|9389.3|9384.3|28
1635216900000|2021-10-26 02:55:00|9389.4|9384.4|9388.4|9383.4|9390.3|9385.3|9388.3|9383.3|4
1635217200000|2021-10-26 03:00:00|9388.5|9383.5|9390.5|9385.5|9390.6|9385.6|9388.3|9383.3|7
1635217500000|2021-10-26 03:05:00|9390.4|9385.4|9390|9385|9390.5|9385.5|9389.8|9384.8|6
1635217800000|2021-10-26 03:10:00|9389.9|9384.9|9389.8|9384.8|9390.3|9385.3|9389.6|9384.6|3
1635218100000|2021-10-26 03:15:00|9390|9385|9390.8|9385.8|9391.3|9386.3|9389.8|9384.8|32
1635218400000|2021-10-26 03:20:00|9390.9|9385.9|9389.8|9384.8|9390.9|9385.9|9389.8|9384.8|4
1635218700000|2021-10-26 03:25:00|9389.9|9384.9|9389.6|9384.6|9390.3|9385.3|9389.3|9384.3|5
1635219000000|2021-10-26 03:30:00|9389.5|9384.5|9389|9384|9389.8|9384.8|9388.8|9383.8|6
1635219300000|2021-10-26 03:35:00|9389.3|9384.3|9388.9|9383.9|9389.3|9384.3|9388.8|9383.8|3
1635219600000|2021-10-26 03:40:00|9389|9384|9388.8|9383.8|9389.3|9384.3|9388.8|9383.8|8
1635219900000|2021-10-26 03:45:00|9388.9|9383.9|9388.5|9383.5|9389.3|9384.3|9388.3|9383.3|11
1635220200000|2021-10-26 03:50:00|9388.4|9383.4|9388.3|9383.3|9388.5|9383.5|9388.3|9383.3|4
1635220500000|2021-10-26 03:55:00|9388.6|9383.6|9388.3|9383.3|9388.8|9383.8|9387.8|9382.8|38
1635220800000|2021-10-26 04:00:00|9388.1|9383.1|9388.3|9383.3|9388.3|9383.3|9387.8|9382.8|5
1635221100000|2021-10-26 04:05:00|9388.1|9383.1|9387.8|9382.8|9388.8|9383.8|9387.8|9382.8|3
1635221400000|2021-10-26 04:10:00|9387.6|9382.6|9388.8|9383.8|9389.1|9384.1|9387.4|9382.4|16
1635221700000|2021-10-26 04:15:00|9388.9|9383.9|9388.3|9383.3|9389|9384|9388.3|9383.3|12
1635222000000|2021-10-26 04:20:00|9388.4|9383.4|9389.8|9384.8|9389.8|9384.8|9388.3|9383.3|1
1635222300000|2021-10-26 04:25:00|9389.9|9384.9|9389.8|9384.8|9390.4|9385.4|9389.8|9384.8|2
1635222600000|2021-10-26 04:30:00|9389.9|9384.9|9390.3|9385.3|9390.5|9385.5|9389.5|9384.5|13
1635222900000|2021-10-26 04:35:00|9390.4|9385.4|9390.3|9385.3|9390.5|9385.5|9390.3|9385.3|2
1635223200000|2021-10-26 04:40:00|9390.1|9385.1|9389.3|9384.3|9390.3|9385.3|9389.3|9384.3|12
1635223500000|2021-10-26 04:45:00|9389.4|9384.4|9389.3|9384.3|9389.9|9384.9|9389.1|9384.1|4
1635223800000|2021-10-26 04:50:00|9389|9384|9388.8|9383.8|9389.1|9384.1|9388.4|9383.4|2
1635224100000|2021-10-26 04:55:00|9388.5|9383.5|9387.3|9382.3|9389.3|9384.3|9387.3|9382.3|21
1635224400000|2021-10-26 05:00:00|9387.4|9382.4|9387.8|9382.8|9387.8|9382.8|9387.3|9382.3|3
1635224700000|2021-10-26 05:05:00|9388.1|9383.1|9388.6|9383.6|9388.6|9383.6|9387.8|9382.8|9
1635225000000|2021-10-26 05:10:00|9388.9|9383.9|9388.8|9383.8|9389.4|9384.4|9388.6|9383.6|16
1635225300000|2021-10-26 05:15:00|9388.9|9383.9|9388.6|9383.6|9389|9384|9387.8|9382.8|4
1635225600000|2021-10-26 05:20:00|9388.8|9383.8|9389.6|9384.6|9389.6|9384.6|9388.6|9383.6|3
1635225900000|2021-10-26 05:25:00|9389.8|9384.8|9389.1|9384.1|9389.8|9384.8|9388.5|9383.5|0
1635226200000|2021-10-26 05:30:00|9389.3|9384.3|9390.1|9385.1|9390.3|9385.3|9389.3|9384.3|6
1635226500000|2021-10-26 05:35:00|9390.3|9385.3|9390.1|9385.1|9390.3|9385.3|9389.1|9384.1|7
1635226800000|2021-10-26 05:40:00|9390.3|9385.3|9389.6|9384.6|9390.3|9385.3|9389.3|9384.3|18
1635227100000|2021-10-26 05:45:00|9389.5|9384.5|9389.1|9384.1|9389.8|9384.8|9389.1|9384.1|13
1635227400000|2021-10-26 05:50:00|9388.9|9383.9|9388.1|9383.1|9389.1|9384.1|9387.6|9382.6|12
1635227700000|2021-10-26 05:55:00|9388.3|9383.3|9389.6|9384.6|9389.9|9384.9|9388.1|9383.1|19
1635228000000|2021-10-26 06:00:00|9389.3|9384.3|9386.6|9381.6|9389.6|9384.6|9386.6|9381.6|60
1635228300000|2021-10-26 06:05:00|9386.8|9381.8|9387.3|9382.3|9388.6|9383.6|9386.1|9381.1|8
1635228600000|2021-10-26 06:10:00|9387.1|9382.1|9387|9382|9388.3|9383.3|9386.6|9381.6|13
1635228900000|2021-10-26 06:15:00|9386.9|9381.9|9386.6|9381.6|9387.1|9382.1|9386|9381|19
1635229200000|2021-10-26 06:20:00|9386.5|9381.5|9386.1|9381.1|9387.4|9382.4|9385.4|9380.4|30
1635229500000|2021-10-26 06:25:00|9386.4|9381.4|9387.4|9382.4|9388.1|9383.1|9386.3|9381.3|1
1635229800000|2021-10-26 06:30:00|9387.5|9382.5|9386.1|9381.1|9387.9|9382.9|9386|9381|6
1635230100000|2021-10-26 06:35:00|9386|9381|9386|9381|9387.6|9382.6|9385.6|9380.6|23
1635230400000|2021-10-26 06:40:00|9385.8|9380.8|9386|9381|9386.9|9381.9|9385.8|9380.8|21
1635230700000|2021-10-26 06:45:00|9386.1|9381.1|9387.6|9382.6|9388|9383|9386.1|9381.1|6
1635231000000|2021-10-26 06:50:00|9388|9383|9387.1|9382.1|9389.1|9384.1|9387.1|9382.1|19
1635231300000|2021-10-26 06:55:00|9387|9382|9386|9381|9387.1|9382.1|9385.8|9380.8|12
1635231600000|2021-10-26 07:00:00|9385.9|9380.9|9390.8|9385.8|9391|9386|9384.8|9379.8|47
1635231900000|2021-10-26 07:05:00|9390.6|9385.6|9390.1|9385.1|9392.1|9387.1|9389.6|9384.6|53
1635232200000|2021-10-26 07:10:00|9390|9385|9388.5|9383.5|9390|9385|9388.1|9383.1|108
1635232500000|2021-10-26 07:15:00|9388.6|9383.6|9390.6|9385.6|9390.6|9385.6|9388.1|9383.1|8
1635232800000|2021-10-26 07:20:00|9390.8|9385.8|9393.9|9388.9|9393.9|9388.9|9390.6|9385.6|30
1635233100000|2021-10-26 07:25:00|9393.8|9388.8|9393.3|9388.3|9394.6|9389.6|9392.6|9387.6|106
1635233400000|2021-10-26 07:30:00|9393.1|9388.1|9391.1|9386.1|9393.8|9388.8|9390.5|9385.5|32
1635233700000|2021-10-26 07:35:00|9391|9386|9390|9385|9391.1|9386.1|9388.6|9383.6|47
1635234000000|2021-10-26 07:40:00|9389.9|9384.9|9391.6|9386.6|9391.6|9386.6|9389.1|9384.1|23
1635234300000|2021-10-26 07:45:00|9391.9|9386.9|9393|9388|9395.1|9390.1|9391.6|9386.6|22
1635234600000|2021-10-26 07:50:00|9393.1|9388.1|9393.6|9388.6|9394.1|9389.1|9392.1|9387.1|52
1635234900000|2021-10-26 07:55:00|9393.8|9388.8|9392.9|9387.9|9395.1|9390.1|9392.9|9387.9|30
1635235200000|2021-10-26 08:00:00|9393.1|9388.1|9391.4|9386.4|9394.1|9389.1|9391.1|9386.1|20
1635235500000|2021-10-26 08:05:00|9391.5|9386.5|9388.9|9383.9|9391.5|9386.5|9388.9|9383.9|34
1635235800000|2021-10-26 08:10:00|9388.8|9383.8|9387.8|9382.8|9389.1|9384.1|9387.1|9382.1|21
1635236100000|2021-10-26 08:15:00|9387.9|9382.9|9384.4|9379.4|9388.3|9383.3|9384|9379|73
1635236400000|2021-10-26 08:20:00|9384.3|9379.3|9383.4|9378.4|9384.5|9379.5|9382.6|9377.6|51
1635236700000|2021-10-26 08:25:00|9383.3|9378.3|9385.8|9380.8|9385.9|9380.9|9382.6|9377.6|553
1635237000000|2021-10-26 08:30:00|9385.6|9380.6|9386.6|9381.6|9386.6|9381.6|9384.1|9379.1|78
1635237300000|2021-10-26 08:35:00|9386.5|9381.5|9386.6|9381.6|9387.4|9382.4|9384.8|9379.8|54
1635237600000|2021-10-26 08:40:00|9386.5|9381.5|9386.6|9381.6|9387.6|9382.6|9385.9|9380.9|16
1635237900000|2021-10-26 08:45:00|9386.3|9381.3|9386.9|9381.9|9387.6|9382.6|9386.1|9381.1|10
1635238200000|2021-10-26 08:50:00|9387.1|9382.1|9387.1|9382.1|9387.5|9382.5|9385.6|9380.6|14
1635238500000|2021-10-26 08:55:00|9387|9382|9384.5|9379.5|9387|9382|9384.1|9379.1|28
1635238800000|2021-10-26 09:00:00|9384.6|9379.6|9383.3|9378.3|9385.4|9380.4|9382.3|9377.3|21
1635239100000|2021-10-26 09:05:00|9383.1|9378.1|9384.9|9379.9|9385.1|9380.1|9382.8|9377.8|22
1635239400000|2021-10-26 09:10:00|9384.6|9379.6|9385|9380|9386|9381|9384.6|9379.6|17
1635239700000|2021-10-26 09:15:00|9385.1|9380.1|9384.5|9379.5|9386.1|9381.1|9384.4|9379.4|37
1635240000000|2021-10-26 09:20:00|9384.6|9379.6|9381.4|9376.4|9384.6|9379.6|9381.1|9376.1|28
1635240300000|2021-10-26 09:25:00|9381.3|9376.3|9381|9376|9381.6|9376.6|9379.6|9374.6|69
1635240600000|2021-10-26 09:30:00|9381.1|9376.1|9381.8|9376.8|9382.6|9377.6|9380.9|9375.9|45
1635240900000|2021-10-26 09:35:00|9381.9|9376.9|9380.5|9375.5|9382.7|9377.7|9380.4|9375.4|13
1635241200000|2021-10-26 09:40:00|9380.6|9375.6|9379.4|9374.4|9380.9|9375.9|9379.1|9374.1|33
1635241500000|2021-10-26 09:45:00|9379.2|9374.2|9378.7|9373.7|9380.1|9375.1|9378.1|9373.1|41
1635241800000|2021-10-26 09:50:00|9378.6|9373.6|9379.5|9374.5|9379.6|9374.6|9378.1|9373.1|9
1635242100000|2021-10-26 09:55:00|9379.6|9374.6|9379.4|9374.4|9380.2|9375.2|9378.6|9373.6|19
1635242400000|2021-10-26 10:00:00|9379.2|9374.2|9378.1|9373.1|9379.7|9374.7|9377.4|9372.4|28
1635242700000|2021-10-26 10:05:00|9378.5|9373.5|9377.7|9372.7|9378.5|9373.5|9377.4|9372.4|10
1635243000000|2021-10-26 10:10:00|9377.6|9372.6|9375.6|9370.6|9377.7|9372.7|9375.1|9370.1|46
1635243300000|2021-10-26 10:15:00|9375.5|9370.5|9376.5|9371.5|9376.6|9371.6|9375.1|9370.1|53
1635243600000|2021-10-26 10:20:00|9376.6|9371.6|9376.6|9371.6|9376.6|9371.6|9375.1|9370.1|11
1635243900000|2021-10-26 10:25:00|9376.5|9371.5|9374|9369|9376.7|9371.7|9373.6|9368.6|45
1635244200000|2021-10-26 10:30:00|9374.1|9369.1|9375.5|9370.5|9376.1|9371.1|9373.9|9368.9|42
1635244500000|2021-10-26 10:35:00|9375.6|9370.6|9375.5|9370.5|9376.1|9371.1|9374.6|9369.6|32
1635244800000|2021-10-26 10:40:00|9375.6|9370.6|9374.1|9369.1|9375.6|9370.6|9373.6|9368.6|26
1635245100000|2021-10-26 10:45:00|9374.2|9369.2|9372.1|9367.1|9374.7|9369.7|9371.4|9366.4|302
1635245400000|2021-10-26 10:50:00|9372.4|9367.4|9372.4|9367.4|9373.6|9368.6|9371.7|9366.7|57
1635245700000|2021-10-26 10:55:00|9372.1|9367.1|9371.5|9366.5|9372.5|9367.5|9370.1|9365.1|28
1635246000000|2021-10-26 11:00:00|9371.6|9366.6|9370.1|9365.1|9371.6|9366.6|9369.6|9364.6|35
1635246300000|2021-10-26 11:05:00|9370.4|9365.4|9370.7|9365.7|9371.6|9366.6|9370.1|9365.1|60
1635246600000|2021-10-26 11:10:00|9370.6|9365.6|9369.1|9364.1|9371|9366|9368.6|9363.6|34
1635246900000|2021-10-26 11:15:00|9369.4|9364.4|9369.5|9364.5|9369.9|9364.9|9368.7|9363.7|18
1635247200000|2021-10-26 11:20:00|9369.4|9364.4|9370.2|9365.2|9370.7|9365.7|9368.7|9363.7|47
1635247500000|2021-10-26 11:25:00|9370.1|9365.1|9372.6|9367.6|9373.1|9368.1|9370.1|9365.1|110
1635247800000|2021-10-26 11:30:00|9372.4|9367.4|9371|9366|9372.4|9367.4|9370.1|9365.1|84
1635248100000|2021-10-26 11:35:00|9370.9|9365.9|9372.1|9367.1|9372.6|9367.6|9370.1|9365.1|26
1635248400000|2021-10-26 11:40:00|9372.3|9367.3|9371.7|9366.7|9372.6|9367.6|9371.1|9366.1|12
1635248700000|2021-10-26 11:45:00|9371.6|9366.6|9373.3|9368.3|9373.5|9368.5|9371.6|9366.6|53
1635249000000|2021-10-26 11:50:00|9373.5|9368.5|9373.1|9368.1|9374.1|9369.1|9371.6|9366.6|20
1635249300000|2021-10-26 11:55:00|9373|9368|9375.6|9370.6|9375.6|9370.6|9372.9|9367.9|40
1635249600000|2021-10-26 12:00:00|9375.5|9370.5|9375.1|9370.1|9377.6|9372.6|9373.9|9368.9|67
1635249900000|2021-10-26 12:05:00|9375|9370|9375.6|9370.6|9375.8|9370.8|9373.1|9368.1|39
1635250200000|2021-10-26 12:10:00|9375.8|9370.8|9375.3|9370.3|9375.9|9370.9|9374.1|9369.1|24
1635250500000|2021-10-26 12:15:00|9375.4|9370.4|9375.4|9370.4|9378.5|9373.5|9374.9|9369.9|676
1635250800000|2021-10-26 12:20:00|9375.5|9370.5|9378.5|9373.5|9379.4|9374.4|9375.5|9370.5|81
1635251100000|2021-10-26 12:25:00|9378.6|9373.6|9381.5|9376.5|9383|9378|9378.4|9373.4|1171
1635251400000|2021-10-26 12:30:00|9381.1|9376.1|9379.1|9374.1|9381.1|9376.1|9377.6|9372.6|121
1635251700000|2021-10-26 12:35:00|9379.5|9374.5|9380.5|9375.5|9380.6|9375.6|9378.1|9373.1|77
1635252000000|2021-10-26 12:40:00|9380.4|9375.4|9378.6|9373.6|9382|9377|9378.6|9373.6|75
1635252300000|2021-10-26 12:45:00|9378.4|9373.4|9376.1|9371.1|9380.1|9375.1|9376.1|9371.1|91
1635252600000|2021-10-26 12:50:00|9375.9|9370.9|9375.8|9370.8|9376.1|9371.1|9374.6|9369.6|104
1635252900000|2021-10-26 12:55:00|9375.9|9370.9|9376.1|9371.1|9377.1|9372.1|9374.6|9369.6|118
1635253200000|2021-10-26 13:00:00|9376.3|9371.3|9374.6|9369.6|9377.5|9372.5|9374.5|9369.5|39
1635253500000|2021-10-26 13:05:00|9374.8|9369.8|9375.5|9370.5|9377.1|9372.1|9373.7|9368.7|23
1635253800000|2021-10-26 13:10:00|9375.3|9370.3|9376.3|9371.3|9376.8|9371.8|9375.2|9370.2|30
1635254100000|2021-10-26 13:15:00|9375.9|9370.9|9378.3|9373.3|9378.4|9373.4|9375.9|9370.9|56
1635254400000|2021-10-26 13:20:00|9378.1|9373.1|9377.5|9372.5|9379|9374|9377.1|9372.1|30
1635254700000|2021-10-26 13:25:00|9377.4|9372.4|9379.5|9374.5|9380.5|9375.5|9376.9|9371.9|28
1635255000000|2021-10-26 13:30:00|9379.4|9374.4|9387|9382|9387.6|9382.6|9379.1|9374.1|292
1635255300000|2021-10-26 13:35:00|9387.2|9382.2|9384.1|9379.1|9388.6|9383.6|9383.6|9378.6|127
1635255600000|2021-10-26 13:40:00|9384.4|9379.4|9385.1|9380.1|9385.6|9380.6|9382.6|9377.6|71
1635255900000|2021-10-26 13:45:00|9385|9380|9382.6|9377.6|9385.6|9380.6|9382.1|9377.1|103
1635256200000|2021-10-26 13:50:00|9382.3|9377.3|9383.6|9378.6|9384.4|9379.4|9382.1|9377.1|32
1635256500000|2021-10-26 13:55:00|9383.5|9378.5|9381.1|9376.1|9383.5|9378.5|9380.6|9375.6|63
1635256800000|2021-10-26 14:00:00|9381.2|9376.2|9384.1|9379.1|9384.2|9379.2|9380.6|9375.6|87
1635257100000|2021-10-26 14:05:00|9384|9379|9385.5|9380.5|9386.2|9381.2|9382.6|9377.6|156
1635257400000|2021-10-26 14:10:00|9385.2|9380.2|9385|9380|9386.6|9381.6|9384.6|9379.6|127
1635257700000|2021-10-26 14:15:00|9385.1|9380.1|9384.1|9379.1|9385.5|9380.5|9383.6|9378.6|148
1635258000000|2021-10-26 14:20:00|9384.3|9379.3|9386.3|9381.3|9386.6|9381.6|9383.9|9378.9|156
1635258300000|2021-10-26 14:25:00|9386.1|9381.1|9385.5|9380.5|9386.8|9381.8|9384.5|9379.5|150
1635258600000|2021-10-26 14:30:00|9385.6|9380.6|9386.5|9381.5|9387.9|9382.9|9385.6|9380.6|116
1635258900000|2021-10-26 14:35:00|9386.6|9381.6|9386.1|9381.1|9388.5|9383.5|9386.1|9381.1|207
1635259200000|2021-10-26 14:40:00|9386.2|9381.2|9387.7|9382.7|9388|9383|9385.7|9380.7|46
1635259500000|2021-10-26 14:45:00|9387.6|9382.6|9386.9|9381.9|9389.5|9384.5|9386.7|9381.7|67
1635259800000|2021-10-26 14:50:00|9387|9382|9390.4|9385.4|9390.5|9385.5|9386.5|9381.5|75
1635260100000|2021-10-26 14:55:00|9390.5|9385.5|9393.4|9388.4|9395|9390|9390.4|9385.4|275
1635260400000|2021-10-26 15:00:00|9393.5|9388.5|9392.5|9387.5|9393.5|9388.5|9391|9386|148
1635260700000|2021-10-26 15:05:00|9392.4|9387.4|9393.6|9388.6|9394.1|9389.1|9391.5|9386.5|66
1635261000000|2021-10-26 15:10:00|9393.5|9388.5|9393|9388|9393.9|9388.9|9392.6|9387.6|93
1635261300000|2021-10-26 15:15:00|9392.9|9387.9|9392.4|9387.4|9393.4|9388.4|9391.5|9386.5|71
1635261600000|2021-10-26 15:20:00|9392.5|9387.5|9393.1|9388.1|9394.4|9389.4|9392|9387|43
1635261900000|2021-10-26 15:25:00|9393|9388|9394|9389|9394.6|9389.6|9392.9|9387.9|86
1635262200000|2021-10-26 15:30:00|9393.7|9388.7|9398.8|9393.8|9399.4|9394.4|9393.4|9388.4|316
1635262500000|2021-10-26 15:35:00|9398.9|9393.9|9399.1|9394.1|9400.3|9395.3|9398.9|9393.9|245
1635262800000|2021-10-26 15:40:00|9399.4|9394.4|9399.1|9394.1|9400.5|9395.5|9399.1|9394.1|107
1635263100000|2021-10-26 15:45:00|9399.3|9394.3|9400.6|9395.6|9401|9396|9398.9|9393.9|118
1635263400000|2021-10-26 15:50:00|9400.9|9395.9|9399.6|9394.6|9401.4|9396.4|9399.4|9394.4|138
1635263700000|2021-10-26 15:55:00|9399.7|9394.7|9398|9393|9400.1|9395.1|9398|9393|127
1635264000000|2021-10-26 16:00:00|9398.1|9393.1|9400.5|9395.5|9401.4|9396.4|9397.9|9392.9|139
1635264300000|2021-10-26 16:05:00|9400.4|9395.4|9399.5|9394.5|9400.4|9395.4|9398.4|9393.4|16
1635264600000|2021-10-26 16:10:00|9399.4|9394.4|9399.4|9394.4|9399.8|9394.8|9398.9|9393.9|84
1635264900000|2021-10-26 16:15:00|9399.8|9394.8|9399.9|9394.9|9400.4|9395.4|9399.4|9394.4|86
1635265200000|2021-10-26 16:20:00|9399.6|9394.6|9398.2|9393.2|9400|9395|9398.2|9393.2|36
1635265500000|2021-10-26 16:25:00|9398.1|9393.1|9398.9|9393.9|9399.3|9394.3|9397.9|9392.9|25
1635265800000|2021-10-26 16:30:00|9398.7|9393.7|9397.5|9392.5|9399|9394|9397.4|9392.4|45
1635266100000|2021-10-26 16:35:00|9397.4|9392.4|9396.8|9391.8|9397.9|9392.9|9395.9|9390.9|60
1635266400000|2021-10-26 16:40:00|9396.9|9391.9|9397.8|9392.8|9398.6|9393.6|9396.8|9391.8|20
1635266700000|2021-10-26 16:45:00|9397.9|9392.9|9399.3|9394.3|9399.5|9394.5|9397.9|9392.9|28
1635267000000|2021-10-26 16:50:00|9398.9|9393.9|9401|9396|9401.3|9396.3|9398.9|9393.9|75
1635267300000|2021-10-26 16:55:00|9400.9|9395.9|9399.8|9394.8|9401|9396|9399.5|9394.5|15
1635267600000|2021-10-26 17:00:00|9399.9|9394.9|9399.3|9394.3|9400.3|9395.3|9399.1|9394.1|36
1635267900000|2021-10-26 17:05:00|9399.4|9394.4|9397.8|9392.8|9399.4|9394.4|9397.8|9392.8|15
1635268200000|2021-10-26 17:10:00|9398.1|9393.1|9395.9|9390.9|9398.3|9393.3|9395.8|9390.8|26
1635268500000|2021-10-26 17:15:00|9395.8|9390.8|9395.3|9390.3|9396.3|9391.3|9395.3|9390.3|272
1635268800000|2021-10-26 17:20:00|9395|9390|9395.3|9390.3|9395.8|9390.8|9394.8|9389.8|64
1635269100000|2021-10-26 17:25:00|9395.4|9390.4|9397|9392|9397.8|9392.8|9395.3|9390.3|20
1635269400000|2021-10-26 17:30:00|9396.8|9391.8|9394.2|9389.2|9397.3|9392.3|9394.2|9389.2|114
1635269700000|2021-10-26 17:35:00|9394|9389|9393.7|9388.7|9394.2|9389.2|9393.5|9388.5|161
1635270000000|2021-10-26 17:40:00|9394.2|9389.2|9394.2|9389.2|9394.2|9389.2|9393.7|9388.7|65
1635270300000|2021-10-26 17:45:00|9393.9|9388.9|9394.5|9389.5|9395.2|9390.2|9393.7|9388.7|111
1635270600000|2021-10-26 17:50:00|9394.6|9389.6|9394.6|9389.6|9395|9390|9394.2|9389.2|5
1635270900000|2021-10-26 17:55:00|9394.7|9389.7|9394.5|9389.5|9395.7|9390.7|9394.1|9389.1|8
1635271200000|2021-10-26 18:00:00|9394.4|9389.4|9393.2|9388.2|9394.7|9389.7|9392.9|9387.9|17
1635271500000|2021-10-26 18:05:00|9393.1|9388.1|9391.9|9386.9|9393.7|9388.7|9391.9|9386.9|239
1635271800000|2021-10-26 18:10:00|9392|9387|9392.2|9387.2|9393|9388|9391.9|9386.9|29
1635272100000|2021-10-26 18:15:00|9392.1|9387.1|9392.2|9387.2|9392.2|9387.2|9391.9|9386.9|20
1635272400000|2021-10-26 18:20:00|9392|9387|9391|9386|9392.2|9387.2|9391|9386|25
1635272700000|2021-10-26 18:25:00|9391.2|9386.2|9391.7|9386.7|9391.7|9386.7|9391|9386|21
1635273000000|2021-10-26 18:30:00|9391.6|9386.6|9392.7|9387.7|9392.7|9387.7|9391.4|9386.4|22
1635273300000|2021-10-26 18:35:00|9392.4|9387.4|9392|9387|9392.4|9387.4|9391|9386|26
1635273600000|2021-10-26 18:40:00|9392.2|9387.2|9392.2|9387.2|9392.2|9387.2|9391.7|9386.7|27
1635273900000|2021-10-26 18:45:00|9391.7|9386.7|9392.7|9387.7|9393.2|9388.2|9391.7|9386.7|23
1635274200000|2021-10-26 18:50:00|9392.9|9387.9|9393.9|9388.9|9394.2|9389.2|9392.7|9387.7|24
1635274500000|2021-10-26 18:55:00|9394|9389|9393.2|9388.2|9394.2|9389.2|9393.2|9388.2|163
1635274800000|2021-10-26 19:00:00|9393.1|9388.1|9393.6|9388.6|9393.6|9388.6|9392.6|9387.6|150
1635275100000|2021-10-26 19:05:00|9393.1|9388.1|9392.6|9387.6|9393.5|9388.5|9392.5|9387.5|173
1635275400000|2021-10-26 19:10:00|9392.5|9387.5|9393.5|9388.5|9393.6|9388.6|9392.4|9387.4|65
1635275700000|2021-10-26 19:15:00|9393.6|9388.6|9393.2|9388.2|9393.9|9388.9|9393.1|9388.1|5
1635276000000|2021-10-26 19:20:00|9393.1|9388.1|9393.2|9388.2|9393.6|9388.6|9393.1|9388.1|5
1635276300000|2021-10-26 19:25:00|9393.1|9388.1|9393.1|9388.1|9393.2|9388.2|9392.2|9387.2|30
1635276600000|2021-10-26 19:30:00|9392.9|9387.9|9392.6|9387.6|9393.1|9388.1|9392.2|9387.2|82
1635276900000|2021-10-26 19:35:00|9393.1|9388.1|9392.6|9387.6|9393.1|9388.1|9392.5|9387.5|38
1635277200000|2021-10-26 19:40:00|9392.7|9387.7|9392.2|9387.2|9392.9|9387.9|9392.2|9387.2|42
1635277500000|2021-10-26 19:45:00|9392.5|9387.5|9392.6|9387.6|9392.7|9387.7|9392.1|9387.1|32
1635277800000|2021-10-26 19:50:00|9392.1|9387.1|9391.4|9386.4|9392.6|9387.6|9391.4|9386.4|146
1635278100000|2021-10-26 19:55:00|9391.6|9386.6|9392|9387|9392.2|9387.2|9391|9386|108
1635278400000|2021-10-26 20:00:00|9391.9|9386.9|9391.7|9386.7|9392.2|9387.2|9391.6|9386.6|223
1635278700000|2021-10-26 20:05:00|9391.9|9386.9|9392|9387|9392.2|9387.2|9391.5|9386.5|28
1635279000000|2021-10-26 20:10:00|9392.1|9387.1|9391.4|9386.4|9392.2|9387.2|9391.4|9386.4|16
1635279300000|2021-10-26 20:15:00|9391.2|9386.2|9391.2|9386.2|9391.4|9386.4|9391|9386|20
1635279600000|2021-10-26 20:20:00|9391.4|9386.4|9391|9386|9391.4|9386.4|9390.9|9385.9|36
1635279900000|2021-10-26 20:25:00|9391.1|9386.1|9391.7|9386.7|9392|9387|9391.1|9386.1|0
1635280200000|2021-10-26 20:30:00|9392|9387|9392.2|9387.2|9392.6|9387.6|9391.9|9386.9|5
1635280500000|2021-10-26 20:35:00|9392.4|9387.4|9392.6|9387.6|9392.7|9387.7|9392.2|9387.2|20
1635280800000|2021-10-26 20:40:00|9392.7|9387.7|9392.7|9387.7|9392.7|9387.7|9392.6|9387.6|13
1635281100000|2021-10-26 20:45:00|9392.5|9387.5|9393.1|9388.1|9393.1|9388.1|9392.5|9387.5|57
1635281400000|2021-10-26 20:50:00|9392.9|9387.9|9393.2|9388.2|9393.7|9388.7|9392.7|9387.7|37
1635281700000|2021-10-26 20:55:00|9393.4|9388.4|9395.6|9390.6|9395.6|9390.6|9393.4|9388.4|44
1635292800000|2021-10-27 00:00:00|9393.6|9388.6|9393|9388|9394.2|9389.2|9392.5|9387.5|48
1635293100000|2021-10-27 00:05:00|9393.1|9388.1|9391.9|9386.9|9393.2|9388.2|9391.7|9386.7|10
1635293400000|2021-10-27 00:10:00|9391.7|9386.7|9391.2|9386.2|9392|9387|9391.2|9386.2|6
1635293700000|2021-10-27 00:15:00|9391.4|9386.4|9392.6|9387.6|9392.6|9387.6|9390.9|9385.9|5
1635294000000|2021-10-27 00:20:00|9392.4|9387.4|9391.2|9386.2|9393.1|9388.1|9391.2|9386.2|20
1635294300000|2021-10-27 00:25:00|9391.4|9386.4|9390.7|9385.7|9392.1|9387.1|9390.7|9385.7|22
1635294600000|2021-10-27 00:30:00|9390.5|9385.5|9389.2|9384.2|9390.5|9385.5|9387.7|9382.7|79
1635294900000|2021-10-27 00:35:00|9389.6|9384.6|9389.7|9384.7|9390.5|9385.5|9389.2|9384.2|47
1635295200000|2021-10-27 00:40:00|9389.6|9384.6|9390.1|9385.1|9390.4|9385.4|9389.2|9384.2|12
1635295500000|2021-10-27 00:45:00|9390.2|9385.2|9390.7|9385.7|9391.1|9386.1|9390.2|9385.2|11
1635295800000|2021-10-27 00:50:00|9390.9|9385.9|9392.4|9387.4|9392.6|9387.6|9390.6|9385.6|39
1635296100000|2021-10-27 00:55:00|9392.2|9387.2|9390.9|9385.9|9392.5|9387.5|9390.6|9385.6|50
1635296400000|2021-10-27 01:00:00|9390.7|9385.7|9390.1|9385.1|9391.6|9386.6|9390.1|9385.1|25
1635296700000|2021-10-27 01:05:00|9390.2|9385.2|9389.9|9384.9|9390.7|9385.7|9389.7|9384.7|15
1635297000000|2021-10-27 01:10:00|9390.1|9385.1|9390.2|9385.2|9390.5|9385.5|9389.7|9384.7|10
1635297300000|2021-10-27 01:15:00|9390|9385|9389.7|9384.7|9390.6|9385.6|9389.6|9384.6|34
1635297600000|2021-10-27 01:20:00|9389.9|9384.9|9389.2|9384.2|9390.1|9385.1|9389.2|9384.2|17
1635297900000|2021-10-27 01:25:00|9389.4|9384.4|9390.2|9385.2|9390.4|9385.4|9389.2|9384.2|5
1635298200000|2021-10-27 01:30:00|9390.5|9385.5|9390.4|9385.4|9390.6|9385.6|9390.1|9385.1|19
1635298500000|2021-10-27 01:35:00|9390.2|9385.2|9389.5|9384.5|9390.2|9385.2|9389.4|9384.4|17
1635298800000|2021-10-27 01:40:00|9389.6|9384.6|9390.6|9385.6|9390.6|9385.6|9388.9|9383.9|22
1635299100000|2021-10-27 01:45:00|9390.5|9385.5|9392.1|9387.1|9392.1|9387.1|9390.2|9385.2|41
1635299400000|2021-10-27 01:50:00|9392|9387|9392.1|9387.1|9392.6|9387.6|9391.6|9386.6|288
1635299700000|2021-10-27 01:55:00|9392.2|9387.2|9392.4|9387.4|9393.1|9388.1|9391.7|9386.7|4
1635300000000|2021-10-27 02:00:00|9392.5|9387.5|9391.6|9386.6|9392.6|9387.6|9391|9386|11
1635300300000|2021-10-27 02:05:00|9391.7|9386.7|9392.1|9387.1|9392.6|9387.6|9391.7|9386.7|2
1635300600000|2021-10-27 02:10:00|9392.4|9387.4|9392|9387|9392.6|9387.6|9391.7|9386.7|9
1635300900000|2021-10-27 02:15:00|9391.9|9386.9|9392.4|9387.4|9392.6|9387.6|9391.7|9386.7|8
1635301200000|2021-10-27 02:20:00|9392.2|9387.2|9391.6|9386.6|9392.7|9387.7|9391.6|9386.6|76
1635301500000|2021-10-27 02:25:00|9391.5|9386.5|9392.1|9387.1|9392.1|9387.1|9391.3|9386.3|2
1635301800000|2021-10-27 02:30:00|9392|9387|9391.7|9386.7|9392.4|9387.4|9391.6|9386.6|23
1635302100000|2021-10-27 02:35:00|9391.6|9386.6|9391.6|9386.6|9392.6|9387.6|9391.6|9386.6|6
1635302400000|2021-10-27 02:40:00|9391.7|9386.7|9391.6|9386.6|9392.1|9387.1|9391.5|9386.5|3
1635302700000|2021-10-27 02:45:00|9391.9|9386.9|9391.5|9386.5|9392.2|9387.2|9391.5|9386.5|4
1635303000000|2021-10-27 02:50:00|9391.6|9386.6|9391.5|9386.5|9391.6|9386.6|9391.1|9386.1|3
1635303300000|2021-10-27 02:55:00|9391.3|9386.3|9391.2|9386.2|9391.4|9386.4|9390.8|9385.8|44
1635303600000|2021-10-27 03:00:00|9391.4|9386.4|9390.6|9385.6|9391.6|9386.6|9390.6|9385.6|22
1635303900000|2021-10-27 03:05:00|9390.5|9385.5|9390.2|9385.2|9390.6|9385.6|9390.2|9385.2|4
1635304200000|2021-10-27 03:10:00|9390.1|9385.1|9389.2|9384.2|9390.1|9385.1|9389.2|9384.2|12
1635304500000|2021-10-27 03:15:00|9389.1|9384.1|9389.1|9384.1|9389.4|9384.4|9388.6|9383.6|10
1635304800000|2021-10-27 03:20:00|9388.9|9383.9|9387.5|9382.5|9389.1|9384.1|9387.5|9382.5|319
1635305100000|2021-10-27 03:25:00|9387.1|9382.1|9388.2|9383.2|9388.2|9383.2|9387.1|9382.1|66
1635305400000|2021-10-27 03:30:00|9388|9383|9387.7|9382.7|9388.6|9383.6|9387.7|9382.7|78
1635305700000|2021-10-27 03:35:00|9387.8|9382.8|9388.6|9383.6|9388.7|9383.7|9387.7|9382.7|6
1635306000000|2021-10-27 03:40:00|9388.5|9383.5|9388.7|9383.7|9389|9384|9388.2|9383.2|2
1635306300000|2021-10-27 03:45:00|9388.6|9383.6|9388.2|9383.2|9388.6|9383.6|9387.2|9382.2|18
1635306600000|2021-10-27 03:50:00|9388.1|9383.1|9388.7|9383.7|9389.2|9384.2|9387.8|9382.8|12
1635306900000|2021-10-27 03:55:00|9388.2|9383.2|9388.8|9383.8|9388.8|9383.8|9388|9383|1
1635307200000|2021-10-27 04:00:00|9388.7|9383.7|9388.5|9383.5|9389.2|9384.2|9388.2|9383.2|306
1635307500000|2021-10-27 04:05:00|9388.3|9383.3|9388.2|9383.2|9389.2|9384.2|9388.2|9383.2|27
1635307800000|2021-10-27 04:10:00|9388.3|9383.3|9387|9382|9388.5|9383.5|9387|9382|7
1635308100000|2021-10-27 04:15:00|9386.7|9381.7|9386.6|9381.6|9387|9382|9385.8|9380.8|517
1635308400000|2021-10-27 04:20:00|9386.7|9381.7|9386.7|9381.7|9386.7|9381.7|9386.2|9381.2|1
1635308700000|2021-10-27 04:25:00|9386.6|9381.6|9386.7|9381.7|9386.7|9381.7|9386.2|9381.2|10
1635309000000|2021-10-27 04:30:00|9386.6|9381.6|9386.2|9381.2|9386.7|9381.7|9386.2|9381.2|19
1635309300000|2021-10-27 04:35:00|9386.1|9381.1|9386.1|9381.1|9386.5|9381.5|9385.8|9380.8|2
1635309600000|2021-10-27 04:40:00|9386.2|9381.2|9386.1|9381.1|9386.2|9381.2|9385.8|9380.8|4
1635309900000|2021-10-27 04:45:00|9385.8|9380.8|9386.2|9381.2|9386.2|9381.2|9385.8|9380.8|4
1635310200000|2021-10-27 04:50:00|9386.1|9381.1|9386.2|9381.2|9386.2|9381.2|9385.8|9380.8|13
1635310500000|2021-10-27 04:55:00|9386.7|9381.7|9386.7|9381.7|9387.2|9382.2|9386.7|9381.7|31
1635310800000|2021-10-27 05:00:00|9386.8|9381.8|9387.6|9382.6|9387.6|9382.6|9386.7|9381.7|12
1635311100000|2021-10-27 05:05:00|9387.5|9382.5|9387.6|9382.6|9388|9383|9387.1|9382.1|7
1635311400000|2021-10-27 05:10:00|9387.5|9382.5|9388.1|9383.1|9388.5|9383.5|9387.3|9382.3|9
1635311700000|2021-10-27 05:15:00|9388|9383|9388.6|9383.6|9389|9384|9388|9383|11
1635312000000|2021-10-27 05:20:00|9388.8|9383.8|9388.5|9383.5|9389.1|9384.1|9388.5|9383.5|9
1635312300000|2021-10-27 05:25:00|9388.6|9383.6|9389|9384|9389.1|9384.1|9388.5|9383.5|5
1635312600000|2021-10-27 05:30:00|9388.8|9383.8|9388.5|9383.5|9389.5|9384.5|9388.5|9383.5|20
1635312900000|2021-10-27 05:35:00|9388.3|9383.3|9388.3|9383.3|9389.1|9384.1|9387.8|9382.8|32
1635313200000|2021-10-27 05:40:00|9388.2|9383.2|9389.3|9384.3|9389.7|9384.7|9388.2|9383.2|20
1635313500000|2021-10-27 05:45:00|9389.5|9384.5|9389.6|9384.6|9389.6|9384.6|9388.7|9383.7|8
1635313800000|2021-10-27 05:50:00|9389.5|9384.5|9389.5|9384.5|9389.6|9384.6|9389|9384|6
1635314100000|2021-10-27 05:55:00|9389.6|9384.6|9393|9388|9393.3|9388.3|9389.6|9384.6|51
1635314400000|2021-10-27 06:00:00|9393.1|9388.1|9393|9388|9394|9389|9392.2|9387.2|486
1635314700000|2021-10-27 06:05:00|9393.1|9388.1|9391.7|9386.7|9393.6|9388.6|9391.7|9386.7|16
1635315000000|2021-10-27 06:10:00|9391.8|9386.8|9391.3|9386.3|9392.6|9387.6|9391.2|9386.2|30
1635315300000|2021-10-27 06:15:00|9391.5|9386.5|9389.2|9384.2|9392|9387|9389.2|9384.2|31
1635315600000|2021-10-27 06:20:00|9389.1|9384.1|9388.7|9383.7|9389.7|9384.7|9388.6|9383.6|127
1635315900000|2021-10-27 06:25:00|9388.8|9383.8|9388.7|9383.7|9389.5|9384.5|9388.2|9383.2|11
1635316200000|2021-10-27 06:30:00|9388.6|9383.6|9386.3|9381.3|9388.6|9383.6|9385.2|9380.2|72
1635316500000|2021-10-27 06:35:00|9386.2|9381.2|9385.3|9380.3|9386.7|9381.7|9385.2|9380.2|13
1635316800000|2021-10-27 06:40:00|9385.5|9380.5|9386.6|9381.6|9387.2|9382.2|9384.7|9379.7|8
1635317100000|2021-10-27 06:45:00|9386.5|9381.5|9385.3|9380.3|9387.1|9382.1|9384.7|9379.7|149
1635317400000|2021-10-27 06:50:00|9385.2|9380.2|9384.8|9379.8|9385.3|9380.3|9384.5|9379.5|9
1635317700000|2021-10-27 06:55:00|9384.7|9379.7|9385.7|9380.7|9385.7|9380.7|9384.2|9379.2|16
1635318000000|2021-10-27 07:00:00|9386|9381|9383.3|9378.3|9386.3|9381.3|9382.2|9377.2|492
1635318300000|2021-10-27 07:05:00|9383.2|9378.2|9385.8|9380.8|9386|9381|9382.7|9377.7|95
1635318600000|2021-10-27 07:10:00|9385.7|9380.7|9382.2|9377.2|9385.7|9380.7|9381.3|9376.3|38
1635318900000|2021-10-27 07:15:00|9382|9377|9384.5|9379.5|9384.7|9379.7|9381.7|9376.7|26
1635319200000|2021-10-27 07:20:00|9384.2|9379.2|9385.6|9380.6|9386.2|9381.2|9384.2|9379.2|32
1635319500000|2021-10-27 07:25:00|9385.7|9380.7|9388.1|9383.1|9388.5|9383.5|9384.7|9379.7|18
1635319800000|2021-10-27 07:30:00|9388.2|9383.2|9386.7|9381.7|9388.5|9383.5|9386.7|9381.7|21
1635320100000|2021-10-27 07:35:00|9387|9382|9383.2|9378.2|9387|9382|9382.7|9377.7|25
1635320400000|2021-10-27 07:40:00|9382.7|9377.7|9382.8|9377.8|9383.3|9378.3|9381|9376|72
1635320700000|2021-10-27 07:45:00|9382.7|9377.7|9381.6|9376.6|9383|9378|9380.2|9375.2|43
1635321000000|2021-10-27 07:50:00|9381.7|9376.7|9384.2|9379.2|9385.1|9380.1|9381.7|9376.7|43
1635321300000|2021-10-27 07:55:00|9384.3|9379.3|9386|9381|9387|9382|9383.7|9378.7|30
1635321600000|2021-10-27 08:00:00|9386.2|9381.2|9386|9381|9386.7|9381.7|9384.2|9379.2|27
1635321900000|2021-10-27 08:05:00|9385.8|9380.8|9386.6|9381.6|9388.2|9383.2|9385.3|9380.3|19
1635322200000|2021-10-27 08:10:00|9386.7|9381.7|9386.7|9381.7|9387.7|9382.7|9385.7|9380.7|38
1635322500000|2021-10-27 08:15:00|9386.6|9381.6|9386.2|9381.2|9387|9382|9385.7|9380.7|24
1635322800000|2021-10-27 08:20:00|9386|9381|9385.7|9380.7|9386.7|9381.7|9384.7|9379.7|19
1635323100000|2021-10-27 08:25:00|9385.6|9380.6|9390.5|9385.5|9390.7|9385.7|9385.2|9380.2|50
1635323400000|2021-10-27 08:30:00|9390.6|9385.6|9394.8|9389.8|9396.8|9391.8|9390.2|9385.2|382
1635323700000|2021-10-27 08:35:00|9394.7|9389.7|9393.7|9388.7|9396.1|9391.1|9393.6|9388.6|43
1635324000000|2021-10-27 08:40:00|9393.8|9388.8|9392.2|9387.2|9394.1|9389.1|9391.2|9386.2|25
1635324300000|2021-10-27 08:45:00|9392.3|9387.3|9393.2|9388.2|9394.7|9389.7|9392.2|9387.2|27
1635324600000|2021-10-27 08:50:00|9393.1|9388.1|9393.1|9388.1|9393.6|9388.6|9392.2|9387.2|27
1635324900000|2021-10-27 08:55:00|9393|9388|9394.2|9389.2|9394.3|9389.3|9392.2|9387.2|39
1635325200000|2021-10-27 09:00:00|9394.1|9389.1|9393.6|9388.6|9394.2|9389.2|9392.2|9387.2|249
1635325500000|2021-10-27 09:05:00|9393.5|9388.5|9394.6|9389.6|9395.5|9390.5|9393.5|9388.5|163
1635325800000|2021-10-27 09:10:00|9394.2|9389.2|9394.2|9389.2|9394.7|9389.7|9392.7|9387.7|49
1635326100000|2021-10-27 09:15:00|9394.3|9389.3|9392.2|9387.2|9394.7|9389.7|9392.1|9387.1|20
1635326400000|2021-10-27 09:20:00|9392.1|9387.1|9394.8|9389.8|9395|9390|9391.7|9386.7|10
1635326700000|2021-10-27 09:25:00|9394.7|9389.7|9396.7|9391.7|9397.1|9392.1|9394.7|9389.7|49
1635327000000|2021-10-27 09:30:00|9396.8|9391.8|9398.6|9393.6|9399.8|9394.8|9396.6|9391.6|281
1635327300000|2021-10-27 09:35:00|9398.3|9393.3|9395.7|9390.7|9398.5|9393.5|9395.7|9390.7|153
1635327600000|2021-10-27 09:40:00|9395.8|9390.8|9394.8|9389.8|9396.6|9391.6|9394.3|9389.3|20
1635327900000|2021-10-27 09:45:00|9394.7|9389.7|9394.6|9389.6|9395.6|9390.6|9393.7|9388.7|40
1635328200000|2021-10-27 09:50:00|9394.5|9389.5|9395.6|9390.6|9396.1|9391.1|9394.1|9389.1|10
1635328500000|2021-10-27 09:55:00|9395.5|9390.5|9395|9390|9395.5|9390.5|9393.2|9388.2|40
1635328800000|2021-10-27 10:00:00|9395.1|9390.1|9396.6|9391.6|9396.6|9391.6|9393.1|9388.1|19
1635329100000|2021-10-27 10:05:00|9396.7|9391.7|9395.7|9390.7|9397.6|9392.6|9395.7|9390.7|19
1635329400000|2021-10-27 10:10:00|9395.8|9390.8|9396.3|9391.3|9396.6|9391.6|9394.5|9389.5|17
1635329700000|2021-10-27 10:15:00|9396.2|9391.2|9396.6|9391.6|9397.5|9392.5|9396.1|9391.1|23
1635330000000|2021-10-27 10:20:00|9396.5|9391.5|9397.5|9392.5|9397.8|9392.8|9396.2|9391.2|14
1635330300000|2021-10-27 10:25:00|9397.3|9392.3|9398.3|9393.3|9398.6|9393.6|9396.7|9391.7|19
1635330600000|2021-10-27 10:30:00|9398.5|9393.5|9396.6|9391.6|9399.2|9394.2|9396.6|9391.6|36
1635330900000|2021-10-27 10:35:00|9396.7|9391.7|9399.2|9394.2|9399.2|9394.2|9396.7|9391.7|51
1635331200000|2021-10-27 10:40:00|9399.1|9394.1|9397.1|9392.1|9399.6|9394.6|9396.3|9391.3|53
1635331500000|2021-10-27 10:45:00|9397.2|9392.2|9395.7|9390.7|9397.7|9392.7|9395.7|9390.7|25
1635331800000|2021-10-27 10:50:00|9395.8|9390.8|9397.5|9392.5|9397.5|9392.5|9395.2|9390.2|42
1635332100000|2021-10-27 10:55:00|9397.3|9392.3|9396.2|9391.2|9397.8|9392.8|9395.2|9390.2|198
1635332400000|2021-10-27 11:00:00|9396|9391|9394.7|9389.7|9396.7|9391.7|9394.7|9389.7|50
1635332700000|2021-10-27 11:05:00|9394.8|9389.8|9394.9|9389.9|9395.7|9390.7|9394.7|9389.7|17
1635333000000|2021-10-27 11:10:00|9395.2|9390.2|9391.7|9386.7|9395.7|9390.7|9391.7|9386.7|277
1635333300000|2021-10-27 11:15:00|9391.2|9386.2|9390.1|9385.1|9391.7|9386.7|9389.1|9384.1|127
1635333600000|2021-10-27 11:20:00|9390.2|9385.2|9389.7|9384.7|9391.2|9386.2|9389.7|9384.7|217
1635333900000|2021-10-27 11:25:00|9390.2|9385.2|9390.6|9385.6|9390.6|9385.6|9389.7|9384.7|128
1635334200000|2021-10-27 11:30:00|9390.7|9385.7|9387.9|9382.9|9390.7|9385.7|9387.7|9382.7|232
1635334500000|2021-10-27 11:35:00|9387.8|9382.8|9387.7|9382.7|9388.2|9383.2|9386.7|9381.7|33
1635334800000|2021-10-27 11:40:00|9387.6|9382.6|9387.4|9382.4|9388.2|9383.2|9386.7|9381.7|85
1635335100000|2021-10-27 11:45:00|9387.6|9382.6|9387.6|9382.6|9388.7|9383.7|9386.8|9381.8|21
1635335400000|2021-10-27 11:50:00|9387.4|9382.4|9388.3|9383.3|9388.9|9383.9|9386.7|9381.7|23
1635335700000|2021-10-27 11:55:00|9388.5|9383.5|9387.6|9382.6|9389.1|9384.1|9386.7|9381.7|62
1635336000000|2021-10-27 12:00:00|9387.7|9382.7|9388.2|9383.2|9388.7|9383.7|9387.4|9382.4|40
1635336300000|2021-10-27 12:05:00|9388.3|9383.3|9382.4|9377.4|9388.7|9383.7|9382.1|9377.1|154
1635336600000|2021-10-27 12:10:00|9382.2|9377.2|9378.8|9373.8|9382.8|9377.8|9378.8|9373.8|412
1635336900000|2021-10-27 12:15:00|9378.7|9373.7|9379.7|9374.7|9379.7|9374.7|9377.2|9372.2|635
1635337200000|2021-10-27 12:20:00|9379.4|9374.4|9377.9|9372.9|9379.9|9374.9|9377.2|9372.2|103
1635337500000|2021-10-27 12:25:00|9377.7|9372.7|9377.7|9372.7|9378.9|9373.9|9376.7|9371.7|309
1635337800000|2021-10-27 12:30:00|9377.6|9372.6|9377.2|9372.2|9378.2|9373.2|9373.6|9368.6|767
1635338100000|2021-10-27 12:35:00|9377.3|9372.3|9377.2|9372.2|9378.2|9373.2|9376.2|9371.2|81
1635338400000|2021-10-27 12:40:00|9377.1|9372.1|9378.2|9373.2|9378.8|9373.8|9375.2|9370.2|67
1635338700000|2021-10-27 12:45:00|9378.3|9373.3|9375.9|9370.9|9378.7|9373.7|9375.7|9370.7|75
1635339000000|2021-10-27 12:50:00|9376.1|9371.1|9380.2|9375.2|9380.2|9375.2|9376.1|9371.1|86
1635339300000|2021-10-27 12:55:00|9379.7|9374.7|9381.3|9376.3|9382.8|9377.8|9379.7|9374.7|469
1635339600000|2021-10-27 13:00:00|9381.2|9376.2|9380.1|9375.1|9383.2|9378.2|9379.7|9374.7|101
1635339900000|2021-10-27 13:05:00|9380.2|9375.2|9380.3|9375.3|9381.7|9376.7|9378.7|9373.7|120
1635340200000|2021-10-27 13:10:00|9380.2|9375.2|9380.8|9375.8|9382.2|9377.2|9378.7|9373.7|71
1635340500000|2021-10-27 13:15:00|9380.7|9375.7|9380.1|9375.1|9382.7|9377.7|9379.8|9374.8|63
1635340800000|2021-10-27 13:20:00|9379.9|9374.9|9381.2|9376.2|9381.7|9376.7|9379.2|9374.2|23
1635341100000|2021-10-27 13:25:00|9381.1|9376.1|9378.1|9373.1|9381.2|9376.2|9377.7|9372.7|35
1635341400000|2021-10-27 13:30:00|9378.2|9373.2|9383.2|9378.2|9383.2|9378.2|9377.7|9372.7|78
1635341700000|2021-10-27 13:35:00|9382.9|9377.9|9380.3|9375.3|9383.2|9378.2|9379.2|9374.2|92
1635342000000|2021-10-27 13:40:00|9380.2|9375.2|9376.7|9371.7|9380.7|9375.7|9375.9|9370.9|114
1635342300000|2021-10-27 13:45:00|9376.4|9371.4|9377.2|9372.2|9377.7|9372.7|9375.2|9370.2|301
1635342600000|2021-10-27 13:50:00|9377.1|9372.1|9378.2|9373.2|9378.7|9373.7|9375.7|9370.7|35
1635342900000|2021-10-27 13:55:00|9378.4|9373.4|9376.6|9371.6|9378.7|9373.7|9376.2|9371.2|77
1635343200000|2021-10-27 14:00:00|9376.7|9371.7|9371.6|9366.6|9377.3|9372.3|9368.3|9363.3|1419
1635343500000|2021-10-27 14:05:00|9371.7|9366.7|9371.2|9366.2|9378.1|9373.1|9369.6|9364.6|271
1635343800000|2021-10-27 14:10:00|9371.6|9366.6|9371.6|9366.6|9372.2|9367.2|9367.3|9362.3|290
1635344100000|2021-10-27 14:15:00|9371.7|9366.7|9377.1|9372.1|9377.2|9372.2|9370.6|9365.6|609
1635344400000|2021-10-27 14:20:00|9376.9|9371.9|9380.7|9375.7|9381.2|9376.2|9376.7|9371.7|233
1635344700000|2021-10-27 14:25:00|9381.2|9376.2|9376.6|9371.6|9381.2|9376.2|9376.3|9371.3|127
1635345000000|2021-10-27 14:30:00|9376.3|9371.3|9378.8|9373.8|9379.2|9374.2|9374.3|9369.3|198
1635345300000|2021-10-27 14:35:00|9378.7|9373.7|9378.2|9373.2|9381.4|9376.4|9377.9|9372.9|264
1635345600000|2021-10-27 14:40:00|9378.1|9373.1|9377.2|9372.2|9378.3|9373.3|9375.1|9370.1|87
1635345900000|2021-10-27 14:45:00|9376.9|9371.9|9381.7|9376.7|9382.2|9377.2|9375.9|9370.9|144
1635346200000|2021-10-27 14:50:00|9381.6|9376.6|9382.6|9377.6|9386.2|9381.2|9377.3|9372.3|324
1635346500000|2021-10-27 14:55:00|9382.3|9377.3|9387.7|9382.7|9389.7|9384.7|9382.3|9377.3|425
1635346800000|2021-10-27 15:00:00|9387.8|9382.8|9384.8|9379.8|9389.2|9384.2|9384.3|9379.3|556
1635347100000|2021-10-27 15:05:00|9384.7|9379.7|9384.8|9379.8|9385.7|9380.7|9383.3|9378.3|304
1635347400000|2021-10-27 15:10:00|9384.7|9379.7|9390.2|9385.2|9390.6|9385.6|9384.2|9379.2|200
1635347700000|2021-10-27 15:15:00|9389.9|9384.9|9389.4|9384.4|9391.7|9386.7|9387.8|9382.8|259
1635348000000|2021-10-27 15:20:00|9389.2|9384.2|9391.6|9386.6|9391.6|9386.6|9388.4|9383.4|118
1635348300000|2021-10-27 15:25:00|9391.8|9386.8|9390.2|9385.2|9392.3|9387.3|9389.8|9384.8|106
1635348600000|2021-10-27 15:30:00|9390.3|9385.3|9391.3|9386.3|9391.8|9386.8|9389.4|9384.4|109
1635348900000|2021-10-27 15:35:00|9390.9|9385.9|9390.3|9385.3|9391.3|9386.3|9389.6|9384.6|46
1635349200000|2021-10-27 15:40:00|9390.2|9385.2|9390.3|9385.3|9391.2|9386.2|9389.4|9384.4|45
1635349500000|2021-10-27 15:45:00|9390.4|9385.4|9389.9|9384.9|9390.4|9385.4|9388.4|9383.4|165
1635349800000|2021-10-27 15:50:00|9390.1|9385.1|9387.1|9382.1|9390.6|9385.6|9386.9|9381.9|62
1635350100000|2021-10-27 15:55:00|9386.9|9381.9|9384.1|9379.1|9387.1|9382.1|9383.4|9378.4|402
1635350400000|2021-10-27 16:00:00|9383.9|9378.9|9381.3|9376.3|9385.1|9380.1|9380.9|9375.9|106
1635350700000|2021-10-27 16:05:00|9381.4|9376.4|9381.6|9376.6|9382.6|9377.6|9379.9|9374.9|358
1635351000000|2021-10-27 16:10:00|9381.7|9376.7|9381.9|9376.9|9383.3|9378.3|9381.4|9376.4|96
1635351300000|2021-10-27 16:15:00|9382.1|9377.1|9382.4|9377.4|9383.9|9378.9|9381.6|9376.6|46
1635351600000|2021-10-27 16:20:00|9382.3|9377.3|9380.4|9375.4|9382.4|9377.4|9380.4|9375.4|41
1635351900000|2021-10-27 16:25:00|9380.7|9375.7|9380.4|9375.4|9381.4|9376.4|9379.4|9374.4|59
1635352200000|2021-10-27 16:30:00|9379.9|9374.9|9381.4|9376.4|9381.9|9376.9|9379.9|9374.9|37
1635352500000|2021-10-27 16:35:00|9380.9|9375.9|9379.4|9374.4|9382.4|9377.4|9378.4|9373.4|116
1635352800000|2021-10-27 16:40:00|9379.2|9374.2|9378.6|9373.6|9380.7|9375.7|9378.4|9373.4|21
1635353100000|2021-10-27 16:45:00|9378.4|9373.4|9377.3|9372.3|9379.9|9374.9|9377.3|9372.3|64
1635353400000|2021-10-27 16:50:00|9376.9|9371.9|9377.9|9372.9|9378.9|9373.9|9376.4|9371.4|106
1635353700000|2021-10-27 16:55:00|9378.4|9373.4|9377.8|9372.8|9378.4|9373.4|9376.4|9371.4|60
1635354000000|2021-10-27 17:00:00|9377.9|9372.9|9373.1|9368.1|9378.4|9373.4|9372.6|9367.6|245
1635354300000|2021-10-27 17:05:00|9372.9|9367.9|9374.3|9369.3|9374.4|9369.4|9371.9|9366.9|64
1635354600000|2021-10-27 17:10:00|9374.2|9369.2|9372.4|9367.4|9374.3|9369.3|9371.4|9366.4|102
1635354900000|2021-10-27 17:15:00|9372.7|9367.7|9373.3|9368.3|9373.7|9368.7|9371.8|9366.8|59
1635355200000|2021-10-27 17:20:00|9373.4|9368.4|9376.1|9371.1|9376.8|9371.8|9372.9|9367.9|190
1635355500000|2021-10-27 17:25:00|9376.2|9371.2|9376.4|9371.4|9376.8|9371.8|9375.9|9370.9|191
1635355800000|2021-10-27 17:30:00|9376.3|9371.3|9377.2|9372.2|9377.4|9372.4|9376.1|9371.1|34
1635356100000|2021-10-27 17:35:00|9377.4|9372.4|9377.9|9372.9|9379.4|9374.4|9377.4|9372.4|25
1635356400000|2021-10-27 17:40:00|9378.1|9373.1|9376.9|9371.9|9378.1|9373.1|9375.9|9370.9|68
1635356700000|2021-10-27 17:45:00|9376.6|9371.6|9376.8|9371.8|9376.9|9371.9|9376.2|9371.2|72
1635357000000|2021-10-27 17:50:00|9376.6|9371.6|9376.4|9371.4|9376.8|9371.8|9375.9|9370.9|16
1635357300000|2021-10-27 17:55:00|9376.3|9371.3|9374.4|9369.4|9376.4|9371.4|9374|9369|58
1635357600000|2021-10-27 18:00:00|9374.3|9369.3|9374.7|9369.7|9375.4|9370.4|9374.1|9369.1|39
1635357900000|2021-10-27 18:05:00|9374.4|9369.4|9374.4|9369.4|9375.3|9370.3|9373.9|9368.9|45
1635358200000|2021-10-27 18:10:00|9374.6|9369.6|9374.3|9369.3|9375.2|9370.2|9374.1|9369.1|78
1635358500000|2021-10-27 18:15:00|9374.4|9369.4|9376.4|9371.4|9376.4|9371.4|9374.4|9369.4|34
1635358800000|2021-10-27 18:20:00|9376.6|9371.6|9375.9|9370.9|9376.7|9371.7|9375.4|9370.4|15
1635359100000|2021-10-27 18:25:00|9375.8|9370.8|9376.8|9371.8|9376.9|9371.9|9375.7|9370.7|47
1635359400000|2021-10-27 18:30:00|9376.9|9371.9|9378.4|9373.4|9378.4|9373.4|9376.6|9371.6|49
1635359700000|2021-10-27 18:35:00|9378.5|9373.5|9378.4|9373.4|9379.3|9374.3|9377.9|9372.9|53
1635360000000|2021-10-27 18:40:00|9378.3|9373.3|9378.1|9373.1|9378.8|9373.8|9377.9|9372.9|41
1635360300000|2021-10-27 18:45:00|9377.9|9372.9|9378.4|9373.4|9378.9|9373.9|9377.9|9372.9|30
1635360600000|2021-10-27 18:50:00|9378.6|9373.6|9379.2|9374.2|9379.4|9374.4|9378.4|9373.4|46
1635360900000|2021-10-27 18:55:00|9378.9|9373.9|9379.3|9374.3|9379.8|9374.8|9378.4|9373.4|149
1635361200000|2021-10-27 19:00:00|9379.4|9374.4|9381.3|9376.3|9381.3|9376.3|9379.3|9374.3|96
1635361500000|2021-10-27 19:05:00|9381.1|9376.1|9382.8|9377.8|9382.8|9377.8|9380.8|9375.8|70
1635361800000|2021-10-27 19:10:00|9382.9|9377.9|9385.2|9380.2|9385.4|9380.4|9382.9|9377.9|46
1635362100000|2021-10-27 19:15:00|9385.3|9380.3|9387.2|9382.2|9387.3|9382.3|9384.3|9379.3|242
1635362400000|2021-10-27 19:20:00|9387.3|9382.3|9386.8|9381.8|9387.4|9382.4|9385.9|9380.9|207
1635362700000|2021-10-27 19:25:00|9387|9382|9386.4|9381.4|9387.9|9382.9|9386.3|9381.3|65
1635363000000|2021-10-27 19:30:00|9386.7|9381.7|9385.3|9380.3|9387.3|9382.3|9385|9380|58
1635363300000|2021-10-27 19:35:00|9385.4|9380.4|9384.7|9379.7|9386.2|9381.2|9384.5|9379.5|105
1635363600000|2021-10-27 19:40:00|9384.8|9379.8|9384.3|9379.3|9386.3|9381.3|9383.9|9378.9|70
1635363900000|2021-10-27 19:45:00|9383.9|9378.9|9384.4|9379.4|9384.8|9379.8|9383.4|9378.4|77
1635364200000|2021-10-27 19:50:00|9384|9379|9383.4|9378.4|9384.5|9379.5|9383.4|9378.4|107
1635364500000|2021-10-27 19:55:00|9383.5|9378.5|9387.5|9382.5|9387.7|9382.7|9383.5|9378.5|297
1635364800000|2021-10-27 20:00:00|9387.8|9382.8|9387.8|9382.8|9388.3|9383.3|9387.3|9382.3|34
1635365100000|2021-10-27 20:05:00|9387.9|9382.9|9387.4|9382.4|9388.4|9383.4|9387.4|9382.4|19
1635365400000|2021-10-27 20:10:00|9387.3|9382.3|9387.7|9382.7|9387.8|9382.8|9387.3|9382.3|28
1635365700000|2021-10-27 20:15:00|9387.5|9382.5|9387.8|9382.8|9387.8|9382.8|9387.4|9382.4|17
1635366000000|2021-10-27 20:20:00|9387.7|9382.7|9387.8|9382.8|9387.8|9382.8|9387.3|9382.3|14
1635366300000|2021-10-27 20:25:00|9387.4|9382.4|9387.4|9382.4|9387.4|9382.4|9386.9|9381.9|114
1635366600000|2021-10-27 20:30:00|9387.3|9382.3|9387.3|9382.3|9387.3|9382.3|9386.8|9381.8|85
1635366900000|2021-10-27 20:35:00|9387.4|9382.4|9387.3|9382.3|9387.9|9382.9|9387.3|9382.3|5
1635367200000|2021-10-27 20:40:00|9387|9382|9386.4|9381.4|9387|9382|9386.3|9381.3|17
1635367500000|2021-10-27 20:45:00|9386.5|9381.5|9386.4|9381.4|9386.8|9381.8|9386.3|9381.3|39
1635367800000|2021-10-27 20:50:00|9386.5|9381.5|9385.8|9380.8|9386.5|9381.5|9385.7|9380.7|7
1635368100000|2021-10-27 20:55:00|9385.9|9380.9|9386.2|9381.2|9386.7|9381.7|9385.2|9380.2|39
1635379200000|2021-10-28 00:00:00|9388.7|9383.7|9388.2|9383.2|9389|9384|9386.7|9381.7|34
1635379500000|2021-10-28 00:05:00|9388|9383|9388.8|9383.8|9388.9|9383.9|9387.8|9382.8|9
1635379800000|2021-10-28 00:10:00|9388.9|9383.9|9391.4|9386.4|9392.4|9387.4|9388.9|9383.9|26
1635380100000|2021-10-28 00:15:00|9391.5|9386.5|9391.4|9386.4|9391.9|9386.9|9390.9|9385.9|25
1635380400000|2021-10-28 00:20:00|9391|9386|9391.3|9386.3|9391.4|9386.4|9390.4|9385.4|14
1635380700000|2021-10-28 00:25:00|9391.2|9386.2|9393|9388|9393.4|9388.4|9390.9|9385.9|32
1635381000000|2021-10-28 00:30:00|9393.2|9388.2|9393.9|9388.9|9394.2|9389.2|9392.9|9387.9|14
1635381300000|2021-10-28 00:35:00|9394.4|9389.4|9394|9389|9394.4|9389.4|9392.9|9387.9|19
1635381600000|2021-10-28 00:40:00|9394.2|9389.2|9392.5|9387.5|9394.4|9389.4|9392.4|9387.4|37
1635381900000|2021-10-28 00:45:00|9392.7|9387.7|9393.7|9388.7|9393.9|9388.9|9392.4|9387.4|11
1635382200000|2021-10-28 00:50:00|9393.8|9388.8|9394.8|9389.8|9394.9|9389.9|9392.9|9387.9|20
1635382500000|2021-10-28 00:55:00|9394.9|9389.9|9392.8|9387.8|9394.9|9389.9|9392.4|9387.4|9
1635382800000|2021-10-28 01:00:00|9392.9|9387.9|9392.4|9387.4|9393.2|9388.2|9391.9|9386.9|37
1635383100000|2021-10-28 01:05:00|9392.2|9387.2|9393.9|9388.9|9394.2|9389.2|9391.9|9386.9|16
1635383400000|2021-10-28 01:10:00|9394|9389|9393.4|9388.4|9395.5|9390.5|9393.4|9388.4|48
1635383700000|2021-10-28 01:15:00|9393.5|9388.5|9393.5|9388.5|9393.9|9388.9|9392.3|9387.3|37
1635384000000|2021-10-28 01:20:00|9393.7|9388.7|9393.2|9388.2|9394.4|9389.4|9393.2|9388.2|12
1635384300000|2021-10-28 01:25:00|9393.3|9388.3|9393|9388|9393.9|9388.9|9392.7|9387.7|5
1635384600000|2021-10-28 01:30:00|9392.9|9387.9|9393.9|9388.9|9394.4|9389.4|9391.9|9386.9|18
1635384900000|2021-10-28 01:35:00|9393.8|9388.8|9392.2|9387.2|9394.9|9389.9|9391.9|9386.9|13
1635385200000|2021-10-28 01:40:00|9392.3|9387.3|9391.9|9386.9|9392.9|9387.9|9391.2|9386.2|27
1635385500000|2021-10-28 01:45:00|9391.8|9386.8|9389.4|9384.4|9391.8|9386.8|9389.2|9384.2|29
1635385800000|2021-10-28 01:50:00|9389.7|9384.7|9385.7|9380.7|9389.9|9384.9|9384.9|9379.9|104
1635386100000|2021-10-28 01:55:00|9385.8|9380.8|9384.7|9379.7|9385.9|9380.9|9384.5|9379.5|17
1635386400000|2021-10-28 02:00:00|9384.9|9379.9|9383.2|9378.2|9385.4|9380.4|9382.4|9377.4|60
1635386700000|2021-10-28 02:05:00|9383|9378|9382.2|9377.2|9383.4|9378.4|9380.9|9375.9|20
1635387000000|2021-10-28 02:10:00|9381.9|9376.9|9380.5|9375.5|9382.9|9377.9|9380.5|9375.5|22
1635387300000|2021-10-28 02:15:00|9380.8|9375.8|9382.8|9377.8|9382.9|9377.9|9380.4|9375.4|31
1635387600000|2021-10-28 02:20:00|9382.7|9377.7|9383.4|9378.4|9383.4|9378.4|9382|9377|3
1635387900000|2021-10-28 02:25:00|9383.5|9378.5|9383.8|9378.8|9383.9|9378.9|9383.2|9378.2|15
1635388200000|2021-10-28 02:30:00|9383.9|9378.9|9383.2|9378.2|9383.9|9378.9|9382.9|9377.9|23
1635388500000|2021-10-28 02:35:00|9383.3|9378.3|9380.9|9375.9|9383.7|9378.7|9380.9|9375.9|17
1635388800000|2021-10-28 02:40:00|9381|9376|9380.5|9375.5|9381.3|9376.3|9380.5|9375.5|10
1635389100000|2021-10-28 02:45:00|9380.4|9375.4|9380.9|9375.9|9381.9|9376.9|9380.2|9375.2|38
1635389400000|2021-10-28 02:50:00|9380.8|9375.8|9381|9376|9381.2|9376.2|9380.2|9375.2|6
1635389700000|2021-10-28 02:55:00|9380.9|9375.9|9381.3|9376.3|9382|9377|9380.8|9375.8|3
1635390000000|2021-10-28 03:00:00|9381.5|9376.5|9382.8|9377.8|9383|9378|9381.3|9376.3|11
1635390300000|2021-10-28 03:05:00|9382.6|9377.6|9381.8|9376.8|9382.8|9377.8|9381.8|9376.8|11
1635390600000|2021-10-28 03:10:00|9381.9|9376.9|9382.4|9377.4|9382.4|9377.4|9381.4|9376.4|16
1635390900000|2021-10-28 03:15:00|9382.3|9377.3|9382.9|9377.9|9382.9|9377.9|9381.9|9376.9|112
1635391200000|2021-10-28 03:20:00|9382.8|9377.8|9383.9|9378.9|9383.9|9378.9|9382.7|9377.7|16
1635391500000|2021-10-28 03:25:00|9383.6|9378.6|9384|9379|9384.4|9379.4|9383.4|9378.4|4
1635391800000|2021-10-28 03:30:00|9383.9|9378.9|9383.9|9378.9|9384.9|9379.9|9383.4|9378.4|20
1635392100000|2021-10-28 03:35:00|9383.8|9378.8|9383.4|9378.4|9383.9|9378.9|9382.9|9377.9|5
1635392400000|2021-10-28 03:40:00|9383.3|9378.3|9383.2|9378.2|9383.7|9378.7|9382.9|9377.9|19
1635392700000|2021-10-28 03:45:00|9383.4|9378.4|9383.7|9378.7|9383.9|9378.9|9383.2|9378.2|2
1635393000000|2021-10-28 03:50:00|9383.5|9378.5|9383.4|9378.4|9383.9|9378.9|9383.4|9378.4|4
1635393300000|2021-10-28 03:55:00|9382.9|9377.9|9382.9|9377.9|9383.4|9378.4|9382.4|9377.4|9
1635393600000|2021-10-28 04:00:00|9383|9378|9382.9|9377.9|9383.4|9378.4|9382.9|9377.9|4
1635393900000|2021-10-28 04:05:00|9383|9378|9382.9|9377.9|9383.4|9378.4|9382.3|9377.3|1
1635394200000|2021-10-28 04:10:00|9382.8|9377.8|9382.6|9377.6|9382.9|9377.9|9381.9|9376.9|6
1635394500000|2021-10-28 04:15:00|9382.8|9377.8|9383.4|9378.4|9383.4|9378.4|9382.4|9377.4|6
1635394800000|2021-10-28 04:20:00|9383.3|9378.3|9382.4|9377.4|9383.4|9378.4|9381.9|9376.9|15
1635395100000|2021-10-28 04:25:00|9382.1|9377.1|9382.3|9377.3|9382.4|9377.4|9381.4|9376.4|18
1635395400000|2021-10-28 04:30:00|9382.4|9377.4|9383.1|9378.1|9383.5|9378.5|9381.9|9376.9|20
1635395700000|2021-10-28 04:35:00|9383|9378|9383.9|9378.9|9384.3|9379.3|9383|9378|23
1635396000000|2021-10-28 04:40:00|9383.8|9378.8|9382.4|9377.4|9383.8|9378.8|9381.9|9376.9|11
1635396300000|2021-10-28 04:45:00|9382.3|9377.3|9381.9|9376.9|9382.3|9377.3|9381.9|9376.9|47
1635396600000|2021-10-28 04:50:00|9382|9377|9382.4|9377.4|9382.6|9377.6|9381.9|9376.9|1
1635396900000|2021-10-28 04:55:00|9382.3|9377.3|9381.6|9376.6|9382.3|9377.3|9381.4|9376.4|85
1635397200000|2021-10-28 05:00:00|9381.8|9376.8|9381.4|9376.4|9381.9|9376.9|9380.5|9375.5|18
1635397500000|2021-10-28 05:05:00|9381.5|9376.5|9382.3|9377.3|9382.6|9377.6|9381.5|9376.5|3
1635397800000|2021-10-28 05:10:00|9382.1|9377.1|9382.3|9377.3|9382.4|9377.4|9381.4|9376.4|101
1635398100000|2021-10-28 05:15:00|9382.6|9377.6|9382.5|9377.5|9382.8|9377.8|9382.3|9377.3|8
1635398400000|2021-10-28 05:20:00|9382.6|9377.6|9382.3|9377.3|9382.6|9377.6|9382.3|9377.3|2
1635398700000|2021-10-28 05:25:00|9382.4|9377.4|9383|9378|9383.6|9378.6|9382.3|9377.3|6
1635399000000|2021-10-28 05:30:00|9383.1|9378.1|9383.9|9378.9|9383.9|9378.9|9382.9|9377.9|10
1635399300000|2021-10-28 05:35:00|9384.3|9379.3|9383.4|9378.4|9384.3|9379.3|9383.3|9378.3|12
1635399600000|2021-10-28 05:40:00|9383.5|9378.5|9382.9|9377.9|9383.9|9378.9|9382.9|9377.9|4
1635399900000|2021-10-28 05:45:00|9382.4|9377.4|9382.9|9377.9|9382.9|9377.9|9382.4|9377.4|18
1635400200000|2021-10-28 05:50:00|9382.6|9377.6|9383.9|9378.9|9384.4|9379.4|9382.6|9377.6|35
1635400500000|2021-10-28 05:55:00|9383.6|9378.6|9384.9|9379.9|9384.9|9379.9|9383.6|9378.6|46
1635400800000|2021-10-28 06:00:00|9384.8|9379.8|9384.4|9379.4|9385.4|9380.4|9383.4|9378.4|65
1635401100000|2021-10-28 06:05:00|9384.3|9379.3|9383.9|9378.9|9385.1|9380.1|9383.4|9378.4|6
1635401400000|2021-10-28 06:10:00|9384|9379|9384.5|9379.5|9385.1|9380.1|9383.4|9378.4|19
1635401700000|2021-10-28 06:15:00|9384.4|9379.4|9385.6|9380.6|9386.4|9381.4|9384.3|9379.3|20
1635402000000|2021-10-28 06:20:00|9385.8|9380.8|9385.3|9380.3|9385.9|9380.9|9384.9|9379.9|11
1635402300000|2021-10-28 06:25:00|9385.4|9380.4|9383.4|9378.4|9385.9|9380.9|9382.9|9377.9|4
1635402600000|2021-10-28 06:30:00|9383.3|9378.3|9381.5|9376.5|9383.8|9378.8|9380.9|9375.9|34
1635402900000|2021-10-28 06:35:00|9381.6|9376.6|9381.9|9376.9|9383.1|9378.1|9381.5|9376.5|12
1635403200000|2021-10-28 06:40:00|9382|9377|9384.9|9379.9|9385.1|9380.1|9382|9377|17
1635403500000|2021-10-28 06:45:00|9385.1|9380.1|9384.9|9379.9|9385.8|9380.8|9383.9|9378.9|28
1635403800000|2021-10-28 06:50:00|9385|9380|9387|9382|9387.4|9382.4|9384.6|9379.6|27
1635404100000|2021-10-28 06:55:00|9387.1|9382.1|9387.4|9382.4|9388.3|9383.3|9386.3|9381.3|65
1635404400000|2021-10-28 07:00:00|9387.3|9382.3|9385.1|9380.1|9388.9|9383.9|9384.9|9379.9|77
1635404700000|2021-10-28 07:05:00|9385.3|9380.3|9385.8|9380.8|9387.1|9382.1|9384.4|9379.4|29
1635405000000|2021-10-28 07:10:00|9385.9|9380.9|9386.3|9381.3|9386.5|9381.5|9384.6|9379.6|66
1635405300000|2021-10-28 07:15:00|9386.4|9381.4|9386.1|9381.1|9386.6|9381.6|9384.9|9379.9|68
1635405600000|2021-10-28 07:20:00|9386|9381|9387|9382|9387.4|9382.4|9384.6|9379.6|27
1635405900000|2021-10-28 07:25:00|9387.1|9382.1|9384.8|9379.8|9387.4|9382.4|9384.4|9379.4|22
1635406200000|2021-10-28 07:30:00|9384.9|9379.9|9382.4|9377.4|9385.4|9380.4|9382.4|9377.4|46
1635406500000|2021-10-28 07:35:00|9382.6|9377.6|9378.4|9373.4|9382.9|9377.9|9377.9|9372.9|61
1635406800000|2021-10-28 07:40:00|9378.3|9373.3|9376.4|9371.4|9378.3|9373.3|9375.3|9370.3|396
1635407100000|2021-10-28 07:45:00|9376.3|9371.3|9377.4|9372.4|9377.9|9372.9|9375.3|9370.3|149
1635407400000|2021-10-28 07:50:00|9377.3|9372.3|9377.9|9372.9|9377.9|9372.9|9376.3|9371.3|37
1635407700000|2021-10-28 07:55:00|9378|9373|9378.9|9373.9|9379|9374|9377.4|9372.4|32
1635408000000|2021-10-28 08:00:00|9378.8|9373.8|9376.4|9371.4|9378.8|9373.8|9376|9371|37
1635408300000|2021-10-28 08:05:00|9376.5|9371.5|9375.3|9370.3|9377.1|9372.1|9374.5|9369.5|43
1635408600000|2021-10-28 08:10:00|9375.4|9370.4|9376.4|9371.4|9376.6|9371.6|9375|9370|35
1635408900000|2021-10-28 08:15:00|9376.8|9371.8|9380.4|9375.4|9381.4|9376.4|9376.8|9371.8|92
1635409200000|2021-10-28 08:20:00|9380.3|9375.3|9382.9|9377.9|9383.3|9378.3|9380.3|9375.3|80
1635409500000|2021-10-28 08:25:00|9383|9378|9385.1|9380.1|9385.5|9380.5|9382.9|9377.9|517
1635409800000|2021-10-28 08:30:00|9385.3|9380.3|9384.8|9379.8|9385.8|9380.8|9384.8|9379.8|65
1635410100000|2021-10-28 08:35:00|9384.9|9379.9|9388.1|9383.1|9388.8|9383.8|9383.8|9378.8|66
1635410400000|2021-10-28 08:40:00|9388.3|9383.3|9389|9384|9389.4|9384.4|9387.8|9382.8|50
1635410700000|2021-10-28 08:45:00|9389.1|9384.1|9388.3|9383.3|9389.1|9384.1|9387|9382|99
1635411000000|2021-10-28 08:50:00|9388.4|9383.4|9392.8|9387.8|9393.8|9388.8|9388.4|9383.4|133
1635411300000|2021-10-28 08:55:00|9392.6|9387.6|9390.4|9385.4|9393.1|9388.1|9390.1|9385.1|93
1635411600000|2021-10-28 09:00:00|9390.3|9385.3|9391|9386|9391.1|9386.1|9387.8|9382.8|33
1635411900000|2021-10-28 09:05:00|9391.1|9386.1|9391.4|9386.4|9392.3|9387.3|9390.8|9385.8|14
1635412200000|2021-10-28 09:10:00|9391.3|9386.3|9391.3|9386.3|9392|9387|9390.3|9385.3|36
1635412500000|2021-10-28 09:15:00|9391.4|9386.4|9389.9|9384.9|9392.4|9387.4|9389.8|9384.8|21
1635412800000|2021-10-28 09:20:00|9389.8|9384.8|9389.9|9384.9|9392.8|9387.8|9389|9384|41
1635413100000|2021-10-28 09:25:00|9389.8|9384.8|9392|9387|9393|9388|9389|9384|41
1635413400000|2021-10-28 09:30:00|9392.1|9387.1|9396|9391|9396.3|9391.3|9391.9|9386.9|109
1635413700000|2021-10-28 09:35:00|9395.9|9390.9|9393.4|9388.4|9396.9|9391.9|9392.8|9387.8|243
1635414000000|2021-10-28 09:40:00|9393.3|9388.3|9393.1|9388.1|9393.4|9388.4|9391.4|9386.4|236
1635414300000|2021-10-28 09:45:00|9393.4|9388.4|9393.4|9388.4|9394.5|9389.5|9391.4|9386.4|17
1635414600000|2021-10-28 09:50:00|9393.3|9388.3|9390.3|9385.3|9393.8|9388.8|9389.9|9384.9|38
1635414900000|2021-10-28 09:55:00|9390.1|9385.1|9388.6|9383.6|9390.1|9385.1|9388.1|9383.1|37
1635415200000|2021-10-28 10:00:00|9388.8|9383.8|9388.9|9383.9|9389.9|9384.9|9388.1|9383.1|27
1635415500000|2021-10-28 10:05:00|9388.8|9383.8|9386.4|9381.4|9389|9384|9386|9381|33
1635415800000|2021-10-28 10:10:00|9386.3|9381.3|9387.4|9382.4|9387.4|9382.4|9385.4|9380.4|64
1635416100000|2021-10-28 10:15:00|9387.1|9382.1|9386.8|9381.8|9387.9|9382.9|9385.8|9380.8|45
1635416400000|2021-10-28 10:20:00|9386.6|9381.6|9384.8|9379.8|9387.3|9382.3|9384.4|9379.4|25
1635416700000|2021-10-28 10:25:00|9384.9|9379.9|9384|9379|9384.9|9379.9|9383.8|9378.8|16
1635417000000|2021-10-28 10:30:00|9384.1|9379.1|9383.6|9378.6|9385.5|9380.5|9383.4|9378.4|12
1635417300000|2021-10-28 10:35:00|9383.5|9378.5|9384.6|9379.6|9385.3|9380.3|9383.4|9378.4|13
1635417600000|2021-10-28 10:40:00|9384.8|9379.8|9384.4|9379.4|9384.9|9379.9|9383.9|9378.9|11
1635417900000|2021-10-28 10:45:00|9384.5|9379.5|9381.3|9376.3|9384.5|9379.5|9381.1|9376.1|37
1635418200000|2021-10-28 10:50:00|9381.4|9376.4|9380.4|9375.4|9381.9|9376.9|9379.4|9374.4|269
1635418500000|2021-10-28 10:55:00|9380.5|9375.5|9379.4|9374.4|9380.9|9375.9|9379.4|9374.4|20
1635418800000|2021-10-28 11:00:00|9379.5|9374.5|9378|9373|9379.9|9374.9|9377.9|9372.9|71
1635419100000|2021-10-28 11:05:00|9378.1|9373.1|9378.4|9373.4|9378.9|9373.9|9377.9|9372.9|22
1635419400000|2021-10-28 11:10:00|9378.1|9373.1|9379.4|9374.4|9379.9|9374.9|9377.9|9372.9|38
1635419700000|2021-10-28 11:15:00|9379.3|9374.3|9380.4|9375.4|9381.4|9376.4|9378.8|9373.8|27
1635420000000|2021-10-28 11:20:00|9380.5|9375.5|9380.9|9375.9|9382.4|9377.4|9380.4|9375.4|33
1635420300000|2021-10-28 11:25:00|9381|9376|9381|9376|9381.4|9376.4|9379.9|9374.9|131
1635420600000|2021-10-28 11:30:00|9380.9|9375.9|9379.6|9374.6|9380.9|9375.9|9379.4|9374.4|20
1635420900000|2021-10-28 11:35:00|9379.5|9374.5|9380.3|9375.3|9381.4|9376.4|9379.4|9374.4|43
1635421200000|2021-10-28 11:40:00|9380.4|9375.4|9382.9|9377.9|9384.3|9379.3|9379.9|9374.9|40
1635421500000|2021-10-28 11:45:00|9383|9378|9375.5|9370.5|9383|9378|9373.1|9368.1|151
1635421800000|2021-10-28 11:50:00|9375.4|9370.4|9382.9|9377.9|9382.9|9377.9|9374.9|9369.9|225
1635422100000|2021-10-28 11:55:00|9383|9378|9385.9|9380.9|9387.8|9382.8|9382.4|9377.4|148
1635422400000|2021-10-28 12:00:00|9386|9381|9386.1|9381.1|9389.5|9384.5|9384.4|9379.4|92
1635422700000|2021-10-28 12:05:00|9386.3|9381.3|9389.3|9384.3|9390.8|9385.8|9385.9|9380.9|312
1635423000000|2021-10-28 12:10:00|9389.4|9384.4|9389.4|9384.4|9390.8|9385.8|9388.4|9383.4|32
1635423300000|2021-10-28 12:15:00|9389.3|9384.3|9392.8|9387.8|9392.8|9387.8|9387.4|9382.4|68
1635423600000|2021-10-28 12:20:00|9392.9|9387.9|9393.4|9388.4|9394.3|9389.3|9389.5|9384.5|465
1635423900000|2021-10-28 12:25:00|9393.5|9388.5|9386.5|9381.5|9393.5|9388.5|9386.5|9381.5|233
1635424200000|2021-10-28 12:30:00|9387.6|9382.6|9391.3|9386.3|9392.6|9387.6|9384.6|9379.6|374
1635424500000|2021-10-28 12:35:00|9391.4|9386.4|9388.3|9383.3|9391.8|9386.8|9386.4|9381.4|148
1635424800000|2021-10-28 12:40:00|9388.4|9383.4|9373.9|9368.9|9388.4|9383.4|9371|9366|627
1635425100000|2021-10-28 12:45:00|9374|9369|9374.8|9369.8|9375.1|9370.1|9365.4|9360.4|1145
1635425400000|2021-10-28 12:50:00|9374.6|9369.6|9372.8|9367.8|9376.5|9371.5|9371.6|9366.6|315
1635425700000|2021-10-28 12:55:00|9372.5|9367.5|9369.1|9364.1|9373.5|9368.5|9366.9|9361.9|235
1635426000000|2021-10-28 13:00:00|9368.9|9363.9|9370.6|9365.6|9372.1|9367.1|9364.9|9359.9|240
1635426300000|2021-10-28 13:05:00|9370.5|9365.5|9364|9359|9370.5|9365.5|9364|9359|239
1635426600000|2021-10-28 13:10:00|9363.9|9358.9|9361.5|9356.5|9364.8|9359.8|9360.9|9355.9|390
1635426900000|2021-10-28 13:15:00|9361.6|9356.6|9360.9|9355.9|9364.8|9359.8|9360|9355|263
1635427200000|2021-10-28 13:20:00|9360.7|9355.7|9361.4|9356.4|9362|9357|9357.4|9352.4|197
1635427500000|2021-10-28 13:25:00|9361.7|9356.7|9361.4|9356.4|9363.9|9358.9|9361|9356|130
1635427800000|2021-10-28 13:30:00|9361.2|9356.2|9361.7|9356.7|9365.9|9360.9|9358|9353|426
1635428100000|2021-10-28 13:35:00|9361.9|9356.9|9362.1|9357.1|9363.9|9358.9|9360|9355|273
1635428400000|2021-10-28 13:40:00|9362.4|9357.4|9358|9353|9362.9|9357.9|9357|9352|352
1635428700000|2021-10-28 13:45:00|9357.9|9352.9|9356.5|9351.5|9357.9|9352.9|9355.2|9350.2|196
1635429000000|2021-10-28 13:50:00|9356.4|9351.4|9348.9|9343.9|9356.4|9351.4|9348.9|9343.9|296
1635429300000|2021-10-28 13:55:00|9349.1|9344.1|9348.9|9343.9|9349.4|9344.4|9346.6|9341.6|461
1635429600000|2021-10-28 14:00:00|9348.7|9343.7|9347.1|9342.1|9348.7|9343.7|9346.2|9341.2|324
1635429900000|2021-10-28 14:05:00|9347|9342|9339.5|9334.5|9347.4|9342.4|9337.9|9332.9|866
1635430200000|2021-10-28 14:10:00|9339.9|9334.9|9337.5|9332.5|9340.9|9335.9|9336|9331|307
1635430500000|2021-10-28 14:15:00|9337.6|9332.6|9334.9|9329.9|9339.9|9334.9|9334.4|9329.4|347
1635430800000|2021-10-28 14:20:00|9334.4|9329.4|9334.5|9329.5|9336.7|9331.7|9332.9|9327.9|237
1635431100000|2021-10-28 14:25:00|9334.7|9329.7|9337|9332|9337.7|9332.7|9334.1|9329.1|191
1635431400000|2021-10-28 14:30:00|9336.7|9331.7|9339.6|9334.6|9340.5|9335.5|9335.9|9330.9|396
1635431700000|2021-10-28 14:35:00|9339.7|9334.7|9339.2|9334.2|9340.2|9335.2|9336.9|9331.9|311
1635432000000|2021-10-28 14:40:00|9339.5|9334.5|9337.4|9332.4|9341.2|9336.2|9337.2|9332.2|251
1635432300000|2021-10-28 14:45:00|9337.6|9332.6|9335.6|9330.6|9338|9333|9334.5|9329.5|252
1635432600000|2021-10-28 14:50:00|9335.5|9330.5|9332.1|9327.1|9335.6|9330.6|9330|9325|412
1635432900000|2021-10-28 14:55:00|9331.9|9326.9|9336.2|9331.2|9336.6|9331.6|9330|9325|250
1635433200000|2021-10-28 15:00:00|9336.1|9331.1|9333.7|9328.7|9336.6|9331.6|9332.4|9327.4|235
1635433500000|2021-10-28 15:05:00|9333.6|9328.6|9331.6|9326.6|9335.6|9330.6|9330.7|9325.7|222
1635433800000|2021-10-28 15:10:00|9331.9|9326.9|9331.7|9326.7|9332.1|9327.1|9330|9325|263
1635434100000|2021-10-28 15:15:00|9331.6|9326.6|9330|9325|9333.6|9328.6|9330|9325|229
1635434400000|2021-10-28 15:20:00|9329.2|9324.2|9331.5|9326.5|9332.9|9327.9|9328.5|9323.5|312
1635434700000|2021-10-28 15:25:00|9331.4|9326.4|9331.1|9326.1|9331.5|9326.5|9329.2|9324.2|226
1635435000000|2021-10-28 15:30:00|9331|9326|9329.7|9324.7|9332|9327|9329.5|9324.5|231
1635435300000|2021-10-28 15:35:00|9329.6|9324.6|9327.2|9322.2|9329.7|9324.7|9327.2|9322.2|184
1635435600000|2021-10-28 15:40:00|9327|9322|9328.1|9323.1|9329.1|9324.1|9326.2|9321.2|192
1635435900000|2021-10-28 15:45:00|9328.2|9323.2|9327|9322|9328.7|9323.7|9325.9|9320.9|96
1635436200000|2021-10-28 15:50:00|9327.1|9322.1|9328.1|9323.1|9328.6|9323.6|9326.6|9321.6|77
1635436500000|2021-10-28 15:55:00|9327.7|9322.7|9332.1|9327.1|9332.6|9327.6|9327.1|9322.1|72
1635436800000|2021-10-28 16:00:00|9332|9327|9334.6|9329.6|9335.1|9330.1|9331.2|9326.2|85
1635437100000|2021-10-28 16:05:00|9334.5|9329.5|9335.9|9330.9|9336.1|9331.1|9334.1|9329.1|54
1635437400000|2021-10-28 16:10:00|9336|9331|9333.4|9328.4|9336.1|9331.1|9333.4|9328.4|35
1635437700000|2021-10-28 16:15:00|9333.2|9328.2|9331.1|9326.1|9333.4|9328.4|9330.2|9325.2|132
1635438000000|2021-10-28 16:20:00|9330.7|9325.7|9330.6|9325.6|9331.6|9326.6|9329.7|9324.7|57
1635438300000|2021-10-28 16:25:00|9330.5|9325.5|9329|9324|9331.1|9326.1|9328.9|9323.9|46
1635438600000|2021-10-28 16:30:00|9328.9|9323.9|9328.2|9323.2|9329.6|9324.6|9328|9323|29
1635438900000|2021-10-28 16:35:00|9328.1|9323.1|9328.9|9323.9|9329.1|9324.1|9328|9323|57
1635439200000|2021-10-28 16:40:00|9329.2|9324.2|9333.6|9328.6|9333.6|9328.6|9329|9324|76
1635439500000|2021-10-28 16:45:00|9333.9|9328.9|9333.5|9328.5|9334.1|9329.1|9331.7|9326.7|74
1635439800000|2021-10-28 16:50:00|9333.4|9328.4|9332.2|9327.2|9334.1|9329.1|9331.2|9326.2|45
1635440100000|2021-10-28 16:55:00|9332.4|9327.4|9336.2|9331.2|9336.6|9331.6|9331.2|9326.2|66
1635440400000|2021-10-28 17:00:00|9336.1|9331.1|9336.1|9331.1|9337.6|9332.6|9335.1|9330.1|109
1635440700000|2021-10-28 17:05:00|9335.7|9330.7|9338.9|9333.9|9341.6|9336.6|9335.6|9330.6|207
1635441000000|2021-10-28 17:10:00|9338.6|9333.6|9334.7|9329.7|9339.1|9334.1|9334.7|9329.7|80
1635441300000|2021-10-28 17:15:00|9334.6|9329.6|9335.1|9330.1|9336.1|9331.1|9334.1|9329.1|79
1635441600000|2021-10-28 17:20:00|9335.5|9330.5|9335.4|9330.4|9336.6|9331.6|9333.6|9328.6|47
1635441900000|2021-10-28 17:25:00|9335.2|9330.2|9334.5|9329.5|9335.4|9330.4|9333.2|9328.2|44
1635442200000|2021-10-28 17:30:00|9334.6|9329.6|9332.1|9327.1|9335.2|9330.2|9331.7|9326.7|37
1635442500000|2021-10-28 17:35:00|9332.6|9327.6|9332.4|9327.4|9333.6|9328.6|9332.1|9327.1|32
1635442800000|2021-10-28 17:40:00|9332.2|9327.2|9331.6|9326.6|9333.1|9328.1|9331.4|9326.4|58
1635443100000|2021-10-28 17:45:00|9331.9|9326.9|9331.5|9326.5|9333.6|9328.6|9331.2|9326.2|27
1635443400000|2021-10-28 17:50:00|9331.6|9326.6|9331.6|9326.6|9331.6|9326.6|9330.2|9325.2|36
1635443700000|2021-10-28 17:55:00|9331.1|9326.1|9331.6|9326.6|9332.1|9327.1|9331.1|9326.1|24
1635444000000|2021-10-28 18:00:00|9331.7|9326.7|9331|9326|9332.2|9327.2|9331|9326|26
1635444300000|2021-10-28 18:05:00|9330.9|9325.9|9330.6|9325.6|9332.1|9327.1|9330.6|9325.6|26
1635444600000|2021-10-28 18:10:00|9331|9326|9331.1|9326.1|9331.9|9326.9|9330.9|9325.9|27
1635444900000|2021-10-28 18:15:00|9330.9|9325.9|9332.1|9327.1|9332.1|9327.1|9330.6|9325.6|41
1635445200000|2021-10-28 18:20:00|9332.2|9327.2|9334.7|9329.7|9335.1|9330.1|9332.2|9327.2|49
1635445500000|2021-10-28 18:25:00|9334.6|9329.6|9333.6|9328.6|9334.9|9329.9|9332.9|9327.9|107
1635445800000|2021-10-28 18:30:00|9333.5|9328.5|9333.1|9328.1|9334.1|9329.1|9332.7|9327.7|15
1635446100000|2021-10-28 18:35:00|9333.4|9328.4|9333.1|9328.1|9333.6|9328.6|9332.7|9327.7|7
1635446400000|2021-10-28 18:40:00|9333|9328|9332.7|9327.7|9334.1|9329.1|9332.7|9327.7|22
1635446700000|2021-10-28 18:45:00|9332.9|9327.9|9332.7|9327.7|9333.4|9328.4|9332.7|9327.7|10
1635447000000|2021-10-28 18:50:00|9332.5|9327.5|9333.9|9328.9|9334.1|9329.1|9332.2|9327.2|10
1635447300000|2021-10-28 18:55:00|9333.7|9328.7|9333.1|9328.1|9334.1|9329.1|9331.7|9326.7|251
1635447600000|2021-10-28 19:00:00|9333|9328|9334.9|9329.9|9335.6|9330.6|9332.6|9327.6|243
1635447900000|2021-10-28 19:05:00|9334.6|9329.6|9333.7|9328.7|9335.1|9330.1|9333.2|9328.2|291
1635448200000|2021-10-28 19:10:00|9333.9|9328.9|9336|9331|9336|9331|9333.2|9328.2|120
1635448500000|2021-10-28 19:15:00|9335.9|9330.9|9334|9329|9336.1|9331.1|9333.7|9328.7|22
1635448800000|2021-10-28 19:20:00|9334.1|9329.1|9334.2|9329.2|9335.1|9330.1|9333.7|9328.7|18
1635449100000|2021-10-28 19:25:00|9334|9329|9334.7|9329.7|9335|9330|9333.2|9328.2|146
1635449400000|2021-10-28 19:30:00|9334.6|9329.6|9334.6|9329.6|9335.6|9330.6|9334.4|9329.4|124
1635449700000|2021-10-28 19:35:00|9334.7|9329.7|9335.1|9330.1|9335.1|9330.1|9333.9|9328.9|55
1635450000000|2021-10-28 19:40:00|9335|9330|9335.6|9330.6|9335.6|9330.6|9334.1|9329.1|14
1635450300000|2021-10-28 19:45:00|9335.4|9330.4|9334.1|9329.1|9335.6|9330.6|9334.1|9329.1|44
1635450600000|2021-10-28 19:50:00|9334|9329|9334.1|9329.1|9335.1|9330.1|9333.9|9328.9|54
1635450900000|2021-10-28 19:55:00|9334|9329|9335.1|9330.1|9335.6|9330.6|9333.6|9328.6|193
1635451200000|2021-10-28 20:00:00|9335.4|9330.4|9336.9|9331.9|9337.1|9332.1|9335.1|9330.1|50
1635451500000|2021-10-28 20:05:00|9336.7|9331.7|9335.1|9330.1|9337.4|9332.4|9335.1|9330.1|47
1635451800000|2021-10-28 20:10:00|9335.2|9330.2|9335|9330|9335.4|9330.4|9334.7|9329.7|25
1635452100000|2021-10-28 20:15:00|9335.1|9330.1|9334.2|9329.2|9335.1|9330.1|9334.2|9329.2|21
1635452400000|2021-10-28 20:20:00|9334.5|9329.5|9335.1|9330.1|9335.6|9330.6|9334.4|9329.4|1
1635452700000|2021-10-28 20:25:00|9334.6|9329.6|9334.6|9329.6|9334.7|9329.7|9333.1|9328.1|9
1635453000000|2021-10-28 20:30:00|9334.9|9329.9|9334.7|9329.7|9335.6|9330.6|9334.6|9329.6|49
1635453300000|2021-10-28 20:35:00|9334.6|9329.6|9334.6|9329.6|9334.9|9329.9|9334.1|9329.1|2
1635453600000|2021-10-28 20:40:00|9334.5|9329.5|9333.7|9328.7|9334.6|9329.6|9333.5|9328.5|14
1635453900000|2021-10-28 20:45:00|9333.9|9328.9|9334.1|9329.1|9334.6|9329.6|9333.6|9328.6|15
1635454200000|2021-10-28 20:50:00|9334|9329|9332.1|9327.1|9334|9329|9332|9327|135
1635454500000|2021-10-28 20:55:00|9332|9327|9335.9|9328.9|9336.1|9329.7|9331.7|9326.7|121
1635465600000|2021-10-29 00:00:00|9334.1|9329.1|9332|9327|9335.2|9330.2|9332|9327|73
1635465900000|2021-10-29 00:05:00|9331.8|9326.8|9330.6|9325.6|9332.3|9327.3|9330.1|9325.1|28
1635466200000|2021-10-29 00:10:00|9330.8|9325.8|9331.6|9326.6|9332.3|9327.3|9330.1|9325.1|18
1635466500000|2021-10-29 00:15:00|9331.7|9326.7|9333.1|9328.1|9333.3|9328.3|9330.8|9325.8|41
1635466800000|2021-10-29 00:20:00|9333|9328|9333.6|9328.6|9334.7|9329.7|9332.3|9327.3|5
1635467100000|2021-10-29 00:25:00|9333.7|9328.7|9334.1|9329.1|9335.1|9330.1|9333.6|9328.6|15
1635467400000|2021-10-29 00:30:00|9334.3|9329.3|9335.6|9330.6|9335.6|9330.6|9333.7|9328.7|22
1635467700000|2021-10-29 00:35:00|9335.5|9330.5|9335.1|9330.1|9336|9331|9335.1|9330.1|8
1635468000000|2021-10-29 00:40:00|9335.2|9330.2|9334.3|9329.3|9335.6|9330.6|9334.2|9329.2|5
1635468300000|2021-10-29 00:45:00|9334.5|9329.5|9336.8|9331.8|9336.8|9331.8|9334.3|9329.3|9
1635468600000|2021-10-29 00:50:00|9336.7|9331.7|9336.7|9331.7|9337.6|9332.6|9335.6|9330.6|143
1635468900000|2021-10-29 00:55:00|9336.6|9331.6|9333.7|9328.7|9337.3|9332.3|9333.6|9328.6|37
1635469200000|2021-10-29 01:00:00|9333.8|9328.8|9334.1|9329.1|9334.6|9329.6|9332.6|9327.6|16
1635469500000|2021-10-29 01:05:00|9334|9329|9334.1|9329.1|9334.6|9329.6|9333.3|9328.3|29
1635469800000|2021-10-29 01:10:00|9334|9329|9334.1|9329.1|9334.6|9329.6|9332.1|9327.1|17
1635470100000|2021-10-29 01:15:00|9334|9329|9333.3|9328.3|9334.1|9329.1|9332.2|9327.2|24
1635470400000|2021-10-29 01:20:00|9333.2|9328.2|9334.6|9329.6|9334.8|9329.8|9333.1|9328.1|110
1635470700000|2021-10-29 01:25:00|9335.1|9330.1|9335.6|9330.6|9335.6|9330.6|9334.6|9329.6|213
1635471000000|2021-10-29 01:30:00|9335.7|9330.7|9337.1|9332.1|9337.7|9332.7|9335.6|9330.6|474
1635471300000|2021-10-29 01:35:00|9337.5|9332.5|9338.5|9333.5|9339.5|9334.5|9337.3|9332.3|242
1635471600000|2021-10-29 01:40:00|9338.3|9333.3|9338.5|9333.5|9338.6|9333.6|9337.6|9332.6|22
1635471900000|2021-10-29 01:45:00|9338.6|9333.6|9337.1|9332.1|9339.1|9334.1|9336.8|9331.8|12
1635472200000|2021-10-29 01:50:00|9336.8|9331.8|9337.5|9332.5|9338.1|9333.1|9336.6|9331.6|16
1635472500000|2021-10-29 01:55:00|9337.6|9332.6|9337.6|9332.6|9338.2|9333.2|9337.3|9332.3|4
1635472800000|2021-10-29 02:00:00|9337.7|9332.7|9339|9334|9339|9334|9337.1|9332.1|21
1635473100000|2021-10-29 02:05:00|9339.1|9334.1|9339.5|9334.5|9339.6|9334.6|9338.6|9333.6|6
1635473400000|2021-10-29 02:10:00|9339.6|9334.6|9339.1|9334.1|9339.6|9334.6|9339.1|9334.1|8
1635473700000|2021-10-29 02:15:00|9339.2|9334.2|9339.5|9334.5|9339.6|9334.6|9338.7|9333.7|12
1635474000000|2021-10-29 02:20:00|9339.6|9334.6|9338.6|9333.6|9339.6|9334.6|9338.6|9333.6|7
1635474300000|2021-10-29 02:25:00|9338.7|9333.7|9338.3|9333.3|9339.1|9334.1|9338.1|9333.1|12
1635474600000|2021-10-29 02:30:00|9338.5|9333.5|9339.6|9334.6|9339.8|9334.8|9338.3|9333.3|21
1635474900000|2021-10-29 02:35:00|9339.5|9334.5|9339.1|9334.1|9339.6|9334.6|9339.1|9334.1|8
1635475200000|2021-10-29 02:40:00|9339.2|9334.2|9338.1|9333.1|9339.6|9334.6|9337.6|9332.6|7
1635475500000|2021-10-29 02:45:00|9337.6|9332.6|9337.6|9332.6|9337.8|9332.8|9337.1|9332.1|7
1635475800000|2021-10-29 02:50:00|9337.7|9332.7|9338.6|9333.6|9338.8|9333.8|9337.6|9332.6|18
1635476100000|2021-10-29 02:55:00|9338.7|9333.7|9338.3|9333.3|9339.1|9334.1|9338.1|9333.1|6
1635476400000|2021-10-29 03:00:00|9338.6|9333.6|9339.1|9334.1|9340.1|9335.1|9338.6|9333.6|14
1635476700000|2021-10-29 03:05:00|9339.3|9334.3|9339.1|9334.1|9339.6|9334.6|9339.1|9334.1|25
1635477000000|2021-10-29 03:10:00|9339.2|9334.2|9339.6|9334.6|9340|9335|9339.1|9334.1|5
1635477300000|2021-10-29 03:15:00|9339.7|9334.7|9339.5|9334.5|9340.1|9335.1|9339.1|9334.1|39
1635477600000|2021-10-29 03:20:00|9339.3|9334.3|9338.5|9333.5|9339.6|9334.6|9338.1|9333.1|18
1635477900000|2021-10-29 03:25:00|9338.3|9333.3|9339.3|9334.3|9340.1|9335.1|9338.3|9333.3|17
1635478200000|2021-10-29 03:30:00|9339.5|9334.5|9338.6|9333.6|9340.1|9335.1|9338.6|9333.6|11
1635478500000|2021-10-29 03:35:00|9338.5|9333.5|9338.2|9333.2|9338.6|9333.6|9337.7|9332.7|7
1635478800000|2021-10-29 03:40:00|9338.3|9333.3|9338.7|9333.7|9339.1|9334.1|9338.3|9333.3|10
1635479100000|2021-10-29 03:45:00|9338.6|9333.6|9338.3|9333.3|9339.5|9334.5|9338.1|9333.1|6
1635479400000|2021-10-29 03:50:00|9338.5|9333.5|9337.8|9332.8|9338.6|9333.6|9337.6|9332.6|12
1635479700000|2021-10-29 03:55:00|9338|9333|9337.7|9332.7|9338|9333|9337.5|9332.5|4
1635480000000|2021-10-29 04:00:00|9337.8|9332.8|9337.7|9332.7|9338.3|9333.3|9337.7|9332.7|11
1635480300000|2021-10-29 04:05:00|9337.6|9332.6|9337.7|9332.7|9338.1|9333.1|9337.3|9332.3|29
1635480600000|2021-10-29 04:10:00|9338.1|9333.1|9338.1|9333.1|9338.6|9333.6|9337.7|9332.7|4
1635480900000|2021-10-29 04:15:00|9338|9333|9338.1|9333.1|9338.3|9333.3|9337.7|9332.7|5
1635481200000|2021-10-29 04:20:00|9337.8|9332.8|9339|9334|9339|9334|9337.7|9332.7|10
1635481500000|2021-10-29 04:25:00|9338.8|9333.8|9339.3|9334.3|9339.6|9334.6|9338.6|9333.6|2
1635481800000|2021-10-29 04:30:00|9339.6|9334.6|9340.1|9335.1|9340.1|9335.1|9339.1|9334.1|47
1635482100000|2021-10-29 04:35:00|9340.3|9335.3|9340.1|9335.1|9340.5|9335.5|9339.6|9334.6|34
1635482400000|2021-10-29 04:40:00|9340|9335|9340.6|9335.6|9340.6|9335.6|9339.7|9334.7|24
1635482700000|2021-10-29 04:45:00|9340.7|9335.7|9341.1|9336.1|9341.3|9336.3|9340.1|9335.1|25
1635483000000|2021-10-29 04:50:00|9341.2|9336.2|9340.6|9335.6|9341.5|9336.5|9340.1|9335.1|7
1635483300000|2021-10-29 04:55:00|9340.8|9335.8|9344.5|9339.5|9344.6|9339.6|9340.6|9335.6|53
1635483600000|2021-10-29 05:00:00|9344.6|9339.6|9344.1|9339.1|9345.5|9340.5|9343.3|9338.3|37
1635483900000|2021-10-29 05:05:00|9344.2|9339.2|9343.8|9338.8|9344.6|9339.6|9343.6|9338.6|6
1635484200000|2021-10-29 05:10:00|9343.7|9338.7|9344.1|9339.1|9344.6|9339.6|9343.6|9338.6|19
1635484500000|2021-10-29 05:15:00|9344.3|9339.3|9342.1|9337.1|9344.3|9339.3|9341.8|9336.8|25
1635484800000|2021-10-29 05:20:00|9342.2|9337.2|9341.8|9336.8|9342.6|9337.6|9341.8|9336.8|2
1635485100000|2021-10-29 05:25:00|9342|9337|9341.6|9336.6|9342.1|9337.1|9340.8|9335.8|9
1635485400000|2021-10-29 05:30:00|9341.7|9336.7|9340.6|9335.6|9342.1|9337.1|9340.1|9335.1|22
1635485700000|2021-10-29 05:35:00|9340.5|9335.5|9340.7|9335.7|9341.1|9336.1|9340.1|9335.1|10
1635486000000|2021-10-29 05:40:00|9340.6|9335.6|9341.6|9336.6|9342.2|9337.2|9340.1|9335.1|6
1635486300000|2021-10-29 05:45:00|9341.7|9336.7|9342|9337|9342.6|9337.6|9341.6|9336.6|14
1635486600000|2021-10-29 05:50:00|9342.1|9337.1|9342.2|9337.2|9343|9338|9341.6|9336.6|14
1635486900000|2021-10-29 05:55:00|9342.3|9337.3|9344.6|9339.6|9344.6|9339.6|9342.2|9337.2|12
1635487200000|2021-10-29 06:00:00|9344.2|9339.2|9343.6|9338.6|9344.2|9339.2|9342.6|9337.6|46
1635487500000|2021-10-29 06:05:00|9343.7|9338.7|9344.6|9339.6|9344.6|9339.6|9343.3|9338.3|12
1635487800000|2021-10-29 06:10:00|9344.7|9339.7|9344.3|9339.3|9344.9|9339.9|9343.7|9338.7|21
1635488100000|2021-10-29 06:15:00|9344.4|9339.4|9343.9|9338.9|9345.6|9340.6|9343.7|9338.7|18
1635488400000|2021-10-29 06:20:00|9344.1|9339.1|9342.7|9337.7|9344.1|9339.1|9342.6|9337.6|11
1635488700000|2021-10-29 06:25:00|9342.8|9337.8|9342.7|9337.7|9343.1|9338.1|9341.6|9336.6|7
1635489000000|2021-10-29 06:30:00|9342.8|9337.8|9342.7|9337.7|9343.6|9338.6|9341.6|9336.6|15
1635489300000|2021-10-29 06:35:00|9342.8|9337.8|9344.8|9339.8|9345|9340|9342.8|9337.8|12
1635489600000|2021-10-29 06:40:00|9344.9|9339.9|9345.6|9340.6|9346.1|9341.1|9343.6|9338.6|21
1635489900000|2021-10-29 06:45:00|9345.5|9340.5|9347|9342|9347.1|9342.1|9344.6|9339.6|27
1635490200000|2021-10-29 06:50:00|9347.1|9342.1|9347.2|9342.2|9348.5|9343.5|9346.6|9341.6|80
1635490500000|2021-10-29 06:55:00|9347.3|9342.3|9347.2|9342.2|9348.1|9343.1|9346.6|9341.6|55
1635490800000|2021-10-29 07:00:00|9347.1|9342.1|9343.1|9338.1|9347.6|9342.6|9341.6|9336.6|125
1635491100000|2021-10-29 07:05:00|9342.7|9337.7|9339.6|9334.6|9343.1|9338.1|9339.6|9334.6|89
1635491400000|2021-10-29 07:10:00|9339.7|9334.7|9337.1|9332.1|9341.7|9336.7|9337|9332|145
1635491700000|2021-10-29 07:15:00|9337|9332|9337.1|9332.1|9338.1|9333.1|9336|9331|81
1635492000000|2021-10-29 07:20:00|9337|9332|9340.1|9335.1|9340.1|9335.1|9336.3|9331.3|27
1635492300000|2021-10-29 07:25:00|9340|9335|9338.6|9333.6|9340.3|9335.3|9338.1|9333.1|35
1635492600000|2021-10-29 07:30:00|9338.5|9333.5|9336.8|9331.8|9339.1|9334.1|9336.3|9331.3|41
1635492900000|2021-10-29 07:35:00|9336.7|9331.7|9339.1|9334.1|9340.3|9335.3|9336.7|9331.7|29
1635493200000|2021-10-29 07:40:00|9339.2|9334.2|9340.2|9335.2|9340.6|9335.6|9338.6|9333.6|66
1635493500000|2021-10-29 07:45:00|9340.1|9335.1|9341.4|9336.4|9342.3|9337.3|9340.1|9335.1|38
1635493800000|2021-10-29 07:50:00|9341.3|9336.3|9339.2|9334.2|9341.6|9336.6|9338.6|9333.6|24
1635494100000|2021-10-29 07:55:00|9339.1|9334.1|9339.6|9334.6|9340.1|9335.1|9337.2|9332.2|50
1635494400000|2021-10-29 08:00:00|9339.4|9334.4|9343.1|9338.1|9343.3|9338.3|9339.1|9334.1|10
1635494700000|2021-10-29 08:05:00|9343.4|9338.4|9342.6|9337.6|9343.4|9338.4|9342.1|9337.1|37
1635495000000|2021-10-29 08:10:00|9342.7|9337.7|9345.1|9340.1|9345.6|9340.6|9342.7|9337.7|202
1635495300000|2021-10-29 08:15:00|9345.2|9340.2|9345.7|9340.7|9345.9|9340.9|9344.1|9339.1|52
1635495600000|2021-10-29 08:20:00|9345.6|9340.6|9345.1|9340.1|9346.8|9341.8|9345.1|9340.1|35
1635495900000|2021-10-29 08:25:00|9345.2|9340.2|9346.1|9341.1|9347.1|9342.1|9344.6|9339.6|34
1635496200000|2021-10-29 08:30:00|9346.2|9341.2|9350.1|9345.1|9350.6|9345.6|9345.6|9340.6|68
1635496500000|2021-10-29 08:35:00|9350.2|9345.2|9352.8|9347.8|9353.7|9348.7|9350.2|9345.2|68
1635496800000|2021-10-29 08:40:00|9352.7|9347.7|9350.6|9345.6|9353.1|9348.1|9349.1|9344.1|54
1635497100000|2021-10-29 08:45:00|9350.7|9345.7|9351.9|9346.9|9352.1|9347.1|9349.6|9344.6|27
1635497400000|2021-10-29 08:50:00|9352.1|9347.1|9354.1|9349.1|9354.4|9349.4|9351.1|9346.1|349
1635497700000|2021-10-29 08:55:00|9354.2|9349.2|9354.6|9349.6|9355.3|9350.3|9353.1|9348.1|57
1635498000000|2021-10-29 09:00:00|9353.1|9348.1|9354.2|9349.2|9355.1|9350.1|9352.1|9347.1|162
1635498300000|2021-10-29 09:05:00|9354.1|9349.1|9355.7|9350.7|9356.6|9351.6|9354.1|9349.1|47
1635498600000|2021-10-29 09:10:00|9355.8|9350.8|9355.6|9350.6|9356.9|9351.9|9355.1|9350.1|39
1635498900000|2021-10-29 09:15:00|9355.4|9350.4|9355.6|9350.6|9356.1|9351.1|9353.2|9348.2|45
1635499200000|2021-10-29 09:20:00|9355.7|9350.7|9356.3|9351.3|9357.1|9352.1|9355.1|9350.1|19
1635499500000|2021-10-29 09:25:00|9356.2|9351.2|9355.6|9350.6|9356.6|9351.6|9355.1|9350.1|21
1635499800000|2021-10-29 09:30:00|9355.4|9350.4|9357.1|9352.1|9357.6|9352.6|9355.2|9350.2|56
1635500100000|2021-10-29 09:35:00|9357.2|9352.2|9354.1|9349.1|9357.4|9352.4|9353.6|9348.6|20
1635500400000|2021-10-29 09:40:00|9353.9|9348.9|9353.1|9348.1|9354.1|9349.1|9352.6|9347.6|47
1635500700000|2021-10-29 09:45:00|9353.2|9348.2|9352.8|9347.8|9354.1|9349.1|9352.6|9347.6|17
1635501000000|2021-10-29 09:50:00|9352.7|9347.7|9351.1|9346.1|9354.1|9349.1|9351.1|9346.1|26
1635501300000|2021-10-29 09:55:00|9350.9|9345.9|9349.8|9344.8|9351.1|9346.1|9349.1|9344.1|13
1635501600000|2021-10-29 10:00:00|9349.9|9344.9|9351.4|9346.4|9352.2|9347.2|9348.6|9343.6|46
1635501900000|2021-10-29 10:05:00|9351.6|9346.6|9352.2|9347.2|9352.3|9347.3|9351.1|9346.1|9
1635502200000|2021-10-29 10:10:00|9352.1|9347.1|9351.1|9346.1|9352.6|9347.6|9350.1|9345.1|16
1635502500000|2021-10-29 10:15:00|9350.9|9345.9|9351.2|9346.2|9351.6|9346.6|9350.6|9345.6|49
1635502800000|2021-10-29 10:20:00|9351.3|9346.3|9351.1|9346.1|9351.6|9346.6|9350.1|9345.1|8
1635503100000|2021-10-29 10:25:00|9351.2|9346.2|9351.2|9346.2|9351.7|9346.7|9350.6|9345.6|57
1635503400000|2021-10-29 10:30:00|9351.1|9346.1|9350.6|9345.6|9351.4|9346.4|9350.3|9345.3|11
1635503700000|2021-10-29 10:35:00|9350.4|9345.4|9348.4|9343.4|9350.6|9345.6|9346.6|9341.6|33
1635504000000|2021-10-29 10:40:00|9348.6|9343.6|9348.3|9343.3|9349.1|9344.1|9347.6|9342.6|35
1635504300000|2021-10-29 10:45:00|9348.2|9343.2|9351.7|9346.7|9351.7|9346.7|9347.4|9342.4|24
1635504600000|2021-10-29 10:50:00|9351.6|9346.6|9351.1|9346.1|9352.6|9347.6|9351.1|9346.1|31
1635504900000|2021-10-29 10:55:00|9351.2|9346.2|9350.2|9345.2|9352.1|9347.1|9349.7|9344.7|47
1635505200000|2021-10-29 11:00:00|9350.3|9345.3|9351.6|9346.6|9352.1|9347.1|9349.8|9344.8|29
1635505500000|2021-10-29 11:05:00|9351.4|9346.4|9351.3|9346.3|9352.1|9347.1|9351.1|9346.1|6
1635505800000|2021-10-29 11:10:00|9351.6|9346.6|9352.1|9347.1|9353.1|9348.1|9351.6|9346.6|6
1635506100000|2021-10-29 11:15:00|9352.2|9347.2|9351.1|9346.1|9353.1|9348.1|9350.6|9345.6|19
1635506400000|2021-10-29 11:20:00|9351.2|9346.2|9351.3|9346.3|9351.7|9346.7|9350.8|9345.8|7
1635506700000|2021-10-29 11:25:00|9351.2|9346.2|9350.9|9345.9|9351.6|9346.6|9350.1|9345.1|20
1635507000000|2021-10-29 11:30:00|9351.1|9346.1|9352.8|9347.8|9353.1|9348.1|9350.8|9345.8|18
1635507300000|2021-10-29 11:35:00|9352.9|9347.9|9354.1|9349.1|9354.6|9349.6|9352.3|9347.3|20
1635507600000|2021-10-29 11:40:00|9354.3|9349.3|9354.6|9349.6|9355.6|9350.6|9354.1|9349.1|19
1635507900000|2021-10-29 11:45:00|9354.3|9349.3|9355.1|9350.1|9355.3|9350.3|9354.1|9349.1|20
1635508200000|2021-10-29 11:50:00|9354.9|9349.9|9355.3|9350.3|9355.6|9350.6|9353.6|9348.6|35
1635508500000|2021-10-29 11:55:00|9355.4|9350.4|9355.3|9350.3|9356.1|9351.1|9354.1|9349.1|32
1635508800000|2021-10-29 12:00:00|9355.4|9350.4|9355.1|9350.1|9355.6|9350.6|9354.6|9349.6|46
1635509100000|2021-10-29 12:05:00|9355.2|9350.2|9356.1|9351.1|9358.3|9353.3|9355.1|9350.1|103
1635509400000|2021-10-29 12:10:00|9356.2|9351.2|9357.1|9352.1|9358.6|9353.6|9356.1|9351.1|61
1635509700000|2021-10-29 12:15:00|9357.2|9352.2|9359.4|9354.4|9360.1|9355.1|9356.6|9351.6|305
1635510000000|2021-10-29 12:20:00|9359.3|9354.3|9356.9|9351.9|9359.6|9354.6|9355.8|9350.8|48
1635510300000|2021-10-29 12:25:00|9357.1|9352.1|9357.9|9352.9|9358.2|9353.2|9356.6|9351.6|31
1635510600000|2021-10-29 12:30:00|9362|9357|9356.9|9351.9|9370.3|9365.3|9354.1|9349.1|560
1635510900000|2021-10-29 12:35:00|9357.1|9352.1|9361.7|9356.7|9363.6|9358.6|9356.7|9351.7|181
1635511200000|2021-10-29 12:40:00|9361.6|9356.6|9364.8|9359.8|9366.1|9361.1|9360.8|9355.8|443
1635511500000|2021-10-29 12:45:00|9364.6|9359.6|9372.7|9367.7|9374.3|9369.3|9363.1|9358.1|710
1635511800000|2021-10-29 12:50:00|9372.8|9367.8|9373.4|9368.4|9375.1|9370.1|9372.2|9367.2|170
1635512100000|2021-10-29 12:55:00|9373.6|9368.6|9371.1|9366.1|9373.6|9368.6|9369.6|9364.6|616
1635512400000|2021-10-29 13:00:00|9371.2|9366.2|9373.1|9368.1|9374.6|9369.6|9371.1|9366.1|111
1635512700000|2021-10-29 13:05:00|9373.3|9368.3|9372.9|9367.9|9376.6|9371.6|9372.1|9367.1|438
1635513000000|2021-10-29 13:10:00|9373.1|9368.1|9372.6|9367.6|9375.1|9370.1|9372.3|9367.3|422
1635513300000|2021-10-29 13:15:00|9373.1|9368.1|9371.6|9366.6|9373.6|9368.6|9369.6|9364.6|300
1635513600000|2021-10-29 13:20:00|9371.7|9366.7|9371.8|9366.8|9372.6|9367.6|9368.6|9363.6|581
1635513900000|2021-10-29 13:25:00|9371.9|9366.9|9366.1|9361.1|9372.4|9367.4|9366.1|9361.1|715
1635514200000|2021-10-29 13:30:00|9366.3|9361.3|9365.6|9360.6|9368.6|9363.6|9365.6|9360.6|155
1635514500000|2021-10-29 13:35:00|9365.8|9360.8|9366.3|9361.3|9367.1|9362.1|9364.1|9359.1|175
1635514800000|2021-10-29 13:40:00|9366.2|9361.2|9369.7|9364.7|9370.4|9365.4|9366.1|9361.1|115
1635515100000|2021-10-29 13:45:00|9369.6|9364.6|9371.6|9366.6|9373.1|9368.1|9369.4|9364.4|216
1635515400000|2021-10-29 13:50:00|9371.7|9366.7|9371.6|9366.6|9372.8|9367.8|9369.1|9364.1|71
1635515700000|2021-10-29 13:55:00|9371.8|9366.8|9374.8|9369.8|9375.4|9370.4|9370.6|9365.6|101
1635516000000|2021-10-29 14:00:00|9374.7|9369.7|9382.8|9377.8|9384.6|9379.6|9374.6|9369.6|779
1635516300000|2021-10-29 14:05:00|9382.9|9377.9|9378.1|9373.1|9383.6|9378.6|9378.1|9373.1|192
1635516600000|2021-10-29 14:10:00|9378.6|9373.6|9380.6|9375.6|9381.6|9376.6|9377.1|9372.1|141
1635516900000|2021-10-29 14:15:00|9380.3|9375.3|9386.2|9381.2|9388.1|9383.1|9380.2|9375.2|244
1635517200000|2021-10-29 14:20:00|9386.3|9381.3|9387.4|9382.4|9388.1|9383.1|9384.4|9379.4|198
1635517500000|2021-10-29 14:25:00|9387.3|9382.3|9390.4|9385.4|9391.6|9386.6|9386.7|9381.7|223
1635517800000|2021-10-29 14:30:00|9390.3|9385.3|9390.6|9385.6|9391.6|9386.6|9388.2|9383.2|138
1635518100000|2021-10-29 14:35:00|9390.9|9385.9|9390.2|9385.2|9392.6|9387.6|9389.8|9384.8|243
1635518400000|2021-10-29 14:40:00|9390.1|9385.1|9388.1|9383.1|9390.9|9385.9|9387.2|9382.2|152
1635518700000|2021-10-29 14:45:00|9388.2|9383.2|9389.7|9384.7|9392.1|9387.1|9388.1|9383.1|177
1635519000000|2021-10-29 14:50:00|9389.8|9384.8|9403.6|9398.6|9404.1|9399.1|9389.2|9384.2|671
1635519300000|2021-10-29 14:55:00|9404.1|9399.1|9406.1|9401.1|9408.8|9403.8|9398.6|9393.6|1015
1635519600000|2021-10-29 15:00:00|9406.3|9401.3|9405.6|9400.6|9409.4|9404.4|9404.1|9399.1|401
1635519900000|2021-10-29 15:05:00|9405.8|9400.8|9404.1|9399.1|9408.4|9403.4|9404.1|9399.1|316
1635520200000|2021-10-29 15:10:00|9404.2|9399.2|9407.4|9402.4|9407.7|9402.7|9402.6|9397.6|230
1635520500000|2021-10-29 15:15:00|9407.3|9402.3|9410.2|9405.2|9413.6|9408.6|9407.1|9402.1|496
1635520800000|2021-10-29 15:20:00|9410.3|9405.3|9411.1|9406.1|9412.7|9407.7|9409.9|9404.9|347
1635521100000|2021-10-29 15:25:00|9411.2|9406.2|9417|9412|9423.1|9418.1|9411.1|9406.1|589
1635521400000|2021-10-29 15:30:00|9417.2|9412.2|9415.5|9410.5|9417.2|9412.2|9413|9408|392
1635521700000|2021-10-29 15:35:00|9415.4|9410.4|9417.5|9412.5|9418.2|9413.2|9413|9408|255
1635522000000|2021-10-29 15:40:00|9417.4|9412.4|9415|9410|9420.4|9415.4|9414.5|9409.5|124
1635522300000|2021-10-29 15:45:00|9414.9|9409.9|9418.5|9413.5|9419.8|9414.8|9414.4|9409.4|157
1635522600000|2021-10-29 15:50:00|9418.3|9413.3|9418|9413|9421|9416|9417|9412|83
1635522900000|2021-10-29 15:55:00|9417.8|9412.8|9419.8|9414.8|9419.9|9414.9|9416.5|9411.5|539
1635523200000|2021-10-29 16:00:00|9419.9|9414.9|9424.3|9419.3|9424.9|9419.9|9418.5|9413.5|123
1635523500000|2021-10-29 16:05:00|9424.5|9419.5|9423|9418|9425.3|9420.3|9423|9418|49
1635523800000|2021-10-29 16:10:00|9423.2|9418.2|9424|9419|9424.7|9419.7|9422.2|9417.2|116
1635524100000|2021-10-29 16:15:00|9423.8|9418.8|9426|9421|9427|9422|9423.8|9418.8|330
1635524400000|2021-10-29 16:20:00|9426.4|9421.4|9424.8|9419.8|9426.5|9421.5|9424|9419|48
1635524700000|2021-10-29 16:25:00|9424.7|9419.7|9425.5|9420.5|9426.5|9421.5|9423.3|9418.3|162
1635525000000|2021-10-29 16:30:00|9425.7|9420.7|9425.8|9420.8|9427|9422|9425.5|9420.5|43
1635525300000|2021-10-29 16:35:00|9426|9421|9428.2|9423.2|9428.8|9423.8|9425.5|9420.5|186
1635525600000|2021-10-29 16:40:00|9428|9423|9428|9423|9429|9424|9427.5|9422.5|34
1635525900000|2021-10-29 16:45:00|9428.2|9423.2|9425.5|9420.5|9428.5|9423.5|9424.5|9419.5|89
1635526200000|2021-10-29 16:50:00|9425.7|9420.7|9426|9421|9426.5|9421.5|9425|9420|27
1635526500000|2021-10-29 16:55:00|9425.9|9420.9|9427|9422|9427.5|9422.5|9425|9420|30
1635526800000|2021-10-29 17:00:00|9426.8|9421.8|9423.5|9418.5|9427.5|9422.5|9423|9418|47
1635527100000|2021-10-29 17:05:00|9423.3|9418.3|9420.4|9415.4|9423.5|9418.5|9420.3|9415.3|214
1635527400000|2021-10-29 17:10:00|9420.3|9415.3|9417.9|9412.9|9420.5|9415.5|9417.5|9412.5|78
1635527700000|2021-10-29 17:15:00|9417.8|9412.8|9417|9412|9418.3|9413.3|9416.8|9411.8|34
1635528000000|2021-10-29 17:20:00|9417.3|9412.3|9415.7|9410.7|9418.3|9413.3|9415.5|9410.5|27
1635528300000|2021-10-29 17:25:00|9415.5|9410.5|9414.7|9409.7|9415.7|9410.7|9414.5|9409.5|29
1635528600000|2021-10-29 17:30:00|9414.5|9409.5|9414.7|9409.7|9415|9410|9413.2|9408.2|122
1635528900000|2021-10-29 17:35:00|9414.5|9409.5|9415.5|9410.5|9416.5|9411.5|9414.5|9409.5|36
1635529200000|2021-10-29 17:40:00|9415.7|9410.7|9415|9410|9415.8|9410.8|9414|9409|20
1635529500000|2021-10-29 17:45:00|9415.3|9410.3|9416|9411|9417|9412|9415|9410|70
1635529800000|2021-10-29 17:50:00|9415.7|9410.7|9415|9410|9416|9411|9414|9409|10
1635530100000|2021-10-29 17:55:00|9414.8|9409.8|9414.5|9409.5|9415|9410|9414.3|9409.3|11
1635530400000|2021-10-29 18:00:00|9414.4|9409.4|9413.3|9408.3|9414.5|9409.5|9413|9408|58
1635530700000|2021-10-29 18:05:00|9413|9408|9413|9408|9414|9409|9413|9408|64
1635531000000|2021-10-29 18:10:00|9412.8|9407.8|9411.2|9406.2|9412.8|9407.8|9411|9406|97
1635531300000|2021-10-29 18:15:00|9411|9406|9410|9405|9411.3|9406.3|9409.5|9404.5|129
1635531600000|2021-10-29 18:20:00|9410.3|9405.3|9411.7|9406.7|9412|9407|9410|9405|31
1635531900000|2021-10-29 18:25:00|9411.8|9406.8|9413|9408|9413.5|9408.5|9411.5|9406.5|36
1635532200000|2021-10-29 18:30:00|9413.3|9408.3|9411.5|9406.5|9413.5|9408.5|9411|9406|112
1635532500000|2021-10-29 18:35:00|9411.3|9406.3|9412.5|9407.5|9412.8|9407.8|9411|9406|47
1635532800000|2021-10-29 18:40:00|9412.7|9407.7|9410.9|9405.9|9413|9408|9410.5|9405.5|70
1635533100000|2021-10-29 18:45:00|9411|9406|9410|9405|9411.8|9406.8|9410|9405|107
1635533400000|2021-10-29 18:50:00|9409.8|9404.8|9409.5|9404.5|9410|9405|9408.5|9403.5|358
1635533700000|2021-10-29 18:55:00|9409.4|9404.4|9411.7|9406.7|9412.2|9407.2|9409|9404|501
1635534000000|2021-10-29 19:00:00|9411|9406|9412.2|9407.2|9412.8|9407.8|9410.7|9405.7|177
1635534300000|2021-10-29 19:05:00|9412.3|9407.3|9412.7|9407.7|9413.2|9408.2|9411.4|9406.4|80
1635534600000|2021-10-29 19:10:00|9412.5|9407.5|9412.3|9407.3|9412.7|9407.7|9411.2|9406.2|52
1635534900000|2021-10-29 19:15:00|9412.2|9407.2|9416.2|9411.2|9416.2|9411.2|9412.2|9407.2|279
1635535200000|2021-10-29 19:20:00|9416|9411|9417.7|9412.7|9417.7|9412.7|9415.7|9410.7|70
1635535500000|2021-10-29 19:25:00|9417.2|9412.2|9415.7|9410.7|9417.2|9412.2|9415.3|9410.3|158
1635535800000|2021-10-29 19:30:00|9415.5|9410.5|9416.2|9411.2|9416.4|9411.4|9415.2|9410.2|23
1635536100000|2021-10-29 19:35:00|9416.3|9411.3|9415.2|9410.2|9416.7|9411.7|9415.2|9410.2|25
1635536400000|2021-10-29 19:40:00|9415.3|9410.3|9413.7|9408.7|9415.5|9410.5|9413.4|9408.4|103
1635536700000|2021-10-29 19:45:00|9413.9|9408.9|9413|9408|9413.9|9408.9|9411.7|9406.7|59
1635537000000|2021-10-29 19:50:00|9413.2|9408.2|9413.2|9408.2|9413.9|9408.9|9412.7|9407.7|55
1635537300000|2021-10-29 19:55:00|9413.3|9408.3|9412.7|9407.7|9413.4|9408.4|9411.5|9406.5|144
1635537600000|2021-10-29 20:00:00|9412.8|9407.8|9409.4|9404.4|9413.2|9408.2|9408.7|9403.7|110
1635537900000|2021-10-29 20:05:00|9409.3|9404.3|9410.7|9405.7|9410.7|9405.7|9409.2|9404.2|19
1635538200000|2021-10-29 20:10:00|9410.2|9405.2|9410.3|9405.3|9410.9|9405.9|9410.2|9405.2|25
1635538500000|2021-10-29 20:15:00|9410.4|9405.4|9411.2|9406.2|9411.2|9406.2|9410|9405|17
1635538800000|2021-10-29 20:20:00|9411|9406|9410.3|9405.3|9411|9406|9410.3|9405.3|4
1635539100000|2021-10-29 20:25:00|9410.2|9405.2|9411.2|9406.2|9411.2|9406.2|9410.2|9405.2|8
1635539400000|2021-10-29 20:30:00|9411|9406|9412.4|9407.4|9412.7|9407.7|9410.9|9405.9|3
1635539700000|2021-10-29 20:35:00|9412.3|9407.3|9412.7|9407.7|9413.7|9408.7|9412.2|9407.2|20
1635540000000|2021-10-29 20:40:00|9412.2|9407.2|9413.7|9408.7|9413.7|9408.7|9412.2|9407.2|18
1635540300000|2021-10-29 20:45:00|9413.4|9408.4|9413|9408|9413.8|9408.8|9412.8|9407.8|38
1635540600000|2021-10-29 20:50:00|9412.9|9407.9|9410.5|9405.5|9413.3|9408.3|9410.2|9405.2|23
1635540900000|2021-10-29 20:55:00|9410.9|9405.9|9414.3|9407.3|9414.3|9407.7|9408.2|9403.2|132
1635724800000|2021-11-01 00:00:00|9418.5|9413.5|9417|9412|9418.5|9413.5|9415.5|9410.5|67
1635725100000|2021-11-01 00:05:00|9417.1|9412.1|9416|9411|9417.4|9412.4|9414.8|9409.8|17
1635725400000|2021-11-01 00:10:00|9416.1|9411.1|9418.3|9413.3|9418.5|9413.5|9416.1|9411.1|37
1635725700000|2021-11-01 00:15:00|9418.2|9413.2|9419.5|9414.5|9419.5|9414.5|9417.5|9412.5|32
1635726000000|2021-11-01 00:20:00|9419.4|9414.4|9416.5|9411.5|9419.5|9414.5|9415.5|9410.5|79
1635726300000|2021-11-01 00:25:00|9416.4|9411.4|9416|9411|9417.3|9412.3|9415.1|9410.1|29
1635726600000|2021-11-01 00:30:00|9415.8|9410.8|9417.5|9412.5|9417.5|9412.5|9415.5|9410.5|18
1635726900000|2021-11-01 00:35:00|9417.3|9412.3|9415.8|9410.8|9417.3|9412.3|9415.5|9410.5|8
1635727200000|2021-11-01 00:40:00|9415.9|9410.9|9418.5|9413.5|9419|9414|9415.8|9410.8|30
1635727500000|2021-11-01 00:45:00|9418.4|9413.4|9419.3|9414.3|9419.5|9414.5|9418|9413|10
1635727800000|2021-11-01 00:50:00|9419.5|9414.5|9420.5|9415.5|9421|9416|9419.3|9414.3|330
1635728100000|2021-11-01 00:55:00|9420.6|9415.6|9418.7|9413.7|9421|9416|9418.3|9413.3|266
1635728400000|2021-11-01 01:00:00|9418.5|9413.5|9418.2|9413.2|9419.5|9414.5|9417.8|9412.8|55
1635728700000|2021-11-01 01:05:00|9417.9|9412.9|9417|9412|9417.9|9412.9|9416.5|9411.5|58
1635729000000|2021-11-01 01:10:00|9416.7|9411.7|9415.8|9410.8|9416.7|9411.7|9414.5|9409.5|83
1635729300000|2021-11-01 01:15:00|9415.7|9410.7|9416|9411|9416.8|9411.8|9415|9410|80
1635729600000|2021-11-01 01:20:00|9416.2|9411.2|9416.7|9411.7|9416.8|9411.8|9415.3|9410.3|9
1635729900000|2021-11-01 01:25:00|9416.5|9411.5|9415|9410|9416.5|9411.5|9414.7|9409.7|39
1635730200000|2021-11-01 01:30:00|9415.3|9410.3|9417|9412|9417.5|9412.5|9415.3|9410.3|20
1635730500000|2021-11-01 01:35:00|9417.1|9412.1|9417.5|9412.5|9418.5|9413.5|9416.5|9411.5|8
1635730800000|2021-11-01 01:40:00|9417.6|9412.6|9415|9410|9418.3|9413.3|9415|9410|10
1635731100000|2021-11-01 01:45:00|9415.1|9410.1|9416.5|9411.5|9417|9412|9415|9410|17
1635731400000|2021-11-01 01:50:00|9416.2|9411.2|9416.5|9411.5|9417.5|9412.5|9416|9411|28
1635731700000|2021-11-01 01:55:00|9416.6|9411.6|9417|9412|9417.5|9412.5|9416.5|9411.5|1
1635732000000|2021-11-01 02:00:00|9417.4|9412.4|9416.5|9411.5|9417.5|9412.5|9416|9411|17
1635732300000|2021-11-01 02:05:00|9416.7|9411.7|9416.8|9411.8|9417.3|9412.3|9416|9411|28
1635732600000|2021-11-01 02:10:00|9416.5|9411.5|9417.3|9412.3|9417.8|9412.8|9415.9|9410.9|2
1635732900000|2021-11-01 02:15:00|9417.4|9412.4|9417.2|9412.2|9418.3|9413.3|9417|9412|6
1635733200000|2021-11-01 02:20:00|9417.3|9412.3|9415.8|9410.8|9417.8|9412.8|9415.8|9410.8|8
1635733500000|2021-11-01 02:25:00|9415.7|9410.7|9416.3|9411.3|9416.8|9411.8|9415.7|9410.7|12
1635733800000|2021-11-01 02:30:00|9416.4|9411.4|9415.2|9410.2|9416.8|9411.8|9414.8|9409.8|13
1635734100000|2021-11-01 02:35:00|9415|9410|9415.8|9410.8|9416.3|9411.3|9414.8|9409.8|3
1635734400000|2021-11-01 02:40:00|9416|9411|9417|9412|9417.8|9412.8|9416|9411|22
1635734700000|2021-11-01 02:45:00|9417.3|9412.3|9417.5|9412.5|9417.5|9412.5|9417|9412|9
1635735000000|2021-11-01 02:50:00|9417.3|9412.3|9417.3|9412.3|9417.5|9412.5|9417|9412|5
1635735300000|2021-11-01 02:55:00|9417.4|9412.4|9416.8|9411.8|9418|9413|9416.5|9411.5|19
1635735600000|2021-11-01 03:00:00|9416.9|9411.9|9416.5|9411.5|9418|9413|9416.3|9411.3|10
1635735900000|2021-11-01 03:05:00|9416.3|9411.3|9416.5|9411.5|9416.5|9411.5|9415.5|9410.5|13
1635736200000|2021-11-01 03:10:00|9416.4|9411.4|9416.5|9411.5|9417|9412|9416.3|9411.3|3
1635736500000|2021-11-01 03:15:00|9416.4|9411.4|9417.8|9412.8|9418|9413|9416.3|9411.3|15
1635736800000|2021-11-01 03:20:00|9417.9|9412.9|9418.5|9413.5|9418.5|9413.5|9417.5|9412.5|9
1635737100000|2021-11-01 03:25:00|9418.8|9413.8|9419|9414|9419.3|9414.3|9418.5|9413.5|2
1635737400000|2021-11-01 03:30:00|9419.1|9414.1|9418.6|9413.6|9419.6|9414.6|9418.4|9413.4|8
1635737700000|2021-11-01 03:35:00|9418.5|9413.5|9419|9414|9419.5|9414.5|9418.3|9413.3|5
1635738000000|2021-11-01 03:40:00|9418.9|9413.9|9418.5|9413.5|9419|9414|9418.4|9413.4|7
1635738300000|2021-11-01 03:45:00|9418.6|9413.6|9419.5|9414.5|9419.8|9414.8|9418.5|9413.5|113
1635738600000|2021-11-01 03:50:00|9419.6|9414.6|9421|9416|9421|9416|9419.5|9414.5|4
1635738900000|2021-11-01 03:55:00|9421.1|9416.1|9421.5|9416.5|9421.6|9416.6|9421.1|9416.1|11
1635739200000|2021-11-01 04:00:00|9421.6|9416.6|9422.5|9417.5|9423|9418|9421.5|9416.5|25
1635739500000|2021-11-01 04:05:00|9422.6|9417.6|9422.5|9417.5|9423|9418|9422.5|9417.5|8
1635739800000|2021-11-01 04:10:00|9422.6|9417.6|9423.3|9418.3|9423.5|9418.5|9422.5|9417.5|8
1635740100000|2021-11-01 04:15:00|9423.5|9418.5|9423.9|9418.9|9423.9|9418.9|9423|9418|20
1635740400000|2021-11-01 04:20:00|9424|9419|9424.5|9419.5|9424.5|9419.5|9423.9|9418.9|8
1635740700000|2021-11-01 04:25:00|9424.1|9419.1|9424.5|9419.5|9424.5|9419.5|9424|9419|3
1635741000000|2021-11-01 04:30:00|9425|9420|9425.5|9420.5|9425.5|9420.5|9424|9419|16
1635741300000|2021-11-01 04:35:00|9425.3|9420.3|9425|9420|9426|9421|9424.8|9419.8|17
1635741600000|2021-11-01 04:40:00|9424.8|9419.8|9425|9420|9425.3|9420.3|9424.5|9419.5|21
1635741900000|2021-11-01 04:45:00|9424.8|9419.8|9424.4|9419.4|9425|9420|9424|9419|11
1635742200000|2021-11-01 04:50:00|9424.5|9419.5|9424.3|9419.3|9424.5|9419.5|9424|9419|13
1635742500000|2021-11-01 04:55:00|9424.4|9419.4|9423.1|9418.1|9424.5|9419.5|9422.3|9417.3|92
1635742800000|2021-11-01 05:00:00|9423|9418|9421|9416|9423.3|9418.3|9421|9416|16
1635743100000|2021-11-01 05:05:00|9420.8|9415.8|9420|9415|9421.3|9416.3|9420|9415|9
1635743400000|2021-11-01 05:10:00|9419.9|9414.9|9418|9413|9419.9|9414.9|9418|9413|71
1635743700000|2021-11-01 05:15:00|9417.5|9412.5|9417.1|9412.1|9418|9413|9416.5|9411.5|114
1635744000000|2021-11-01 05:20:00|9417|9412|9416.5|9411.5|9417|9412|9416.1|9411.1|8
1635744300000|2021-11-01 05:25:00|9416.8|9411.8|9417.8|9412.8|9418|9413|9416.8|9411.8|8
1635744600000|2021-11-01 05:30:00|9417.6|9412.6|9416.6|9411.6|9417.6|9412.6|9416.3|9411.3|6
1635744900000|2021-11-01 05:35:00|9416.5|9411.5|9416.4|9411.4|9417|9412|9416.3|9411.3|2
1635745200000|2021-11-01 05:40:00|9416.5|9411.5|9416|9411|9417|9412|9416|9411|21
1635745500000|2021-11-01 05:45:00|9416.5|9411.5|9417|9412|9417|9412|9416|9411|6
1635745800000|2021-11-01 05:50:00|9416.9|9411.9|9415.5|9410.5|9417|9412|9414.9|9409.9|9
1635746100000|2021-11-01 05:55:00|9416|9411|9414|9409|9416|9411|9413.9|9408.9|31
1635746400000|2021-11-01 06:00:00|9414.5|9409.5|9415.9|9410.9|9416.3|9411.3|9414.3|9409.3|32
1635746700000|2021-11-01 06:05:00|9416|9411|9416|9411|9416.8|9411.8|9415.1|9410.1|13
1635747000000|2021-11-01 06:10:00|9416.3|9411.3|9418.4|9413.4|9418.5|9413.5|9415.4|9410.4|34
1635747300000|2021-11-01 06:15:00|9418.5|9413.5|9420|9415|9420.5|9415.5|9417.9|9412.9|19
1635747600000|2021-11-01 06:20:00|9419.5|9414.5|9420.3|9415.3|9420.5|9415.5|9418.5|9413.5|60
1635747900000|2021-11-01 06:25:00|9420.1|9415.1|9420.8|9415.8|9421.4|9416.4|9420|9415|141
1635748200000|2021-11-01 06:30:00|9420.6|9415.6|9419.5|9414.5|9421.4|9416.4|9418.8|9413.8|3
1635748500000|2021-11-01 06:35:00|9419.4|9414.4|9417.6|9412.6|9419.4|9414.4|9417.5|9412.5|4
1635748800000|2021-11-01 06:40:00|9417.5|9412.5|9420.5|9415.5|9420.5|9415.5|9417.5|9412.5|15
1635749100000|2021-11-01 06:45:00|9420.4|9415.4|9420.5|9415.5|9422.3|9417.3|9420|9415|18
1635749400000|2021-11-01 06:50:00|9420.3|9415.3|9419.8|9414.8|9420.6|9415.6|9419.5|9414.5|15
1635749700000|2021-11-01 06:55:00|9419.9|9414.9|9422|9417|9422.5|9417.5|9419.9|9414.9|7
1635750000000|2021-11-01 07:00:00|9422.1|9417.1|9419.8|9414.8|9423.5|9418.5|9419|9414|51
1635750300000|2021-11-01 07:05:00|9419.9|9414.9|9423.3|9418.3|9424|9419|9419.9|9414.9|55
1635750600000|2021-11-01 07:10:00|9423|9418|9423.8|9418.8|9424.9|9419.9|9423|9418|25
1635750900000|2021-11-01 07:15:00|9423.6|9418.6|9422.4|9417.4|9425.5|9420.5|9422.1|9417.1|53
1635751200000|2021-11-01 07:20:00|9422.5|9417.5|9422.8|9417.8|9424.3|9419.3|9422|9417|26
1635751500000|2021-11-01 07:25:00|9422.6|9417.6|9422|9417|9424.9|9419.9|9422|9417|17
1635751800000|2021-11-01 07:30:00|9422.1|9417.1|9423|9418|9424|9419|9421.9|9416.9|19
1635752100000|2021-11-01 07:35:00|9423.3|9418.3|9423|9418|9424|9419|9422|9417|16
1635752400000|2021-11-01 07:40:00|9423.1|9418.1|9423.5|9418.5|9425|9420|9422.5|9417.5|12
1635752700000|2021-11-01 07:45:00|9423.6|9418.6|9425.5|9420.5|9425.8|9420.8|9422.5|9417.5|50
1635753000000|2021-11-01 07:50:00|9425.6|9420.6|9429.8|9424.8|9429.8|9424.8|9425.5|9420.5|337
1635753300000|2021-11-01 07:55:00|9429.6|9424.6|9421.1|9416.1|9430.4|9425.4|9420.8|9415.8|143
1635753600000|2021-11-01 08:00:00|9421.3|9416.3|9417.5|9412.5|9423.3|9418.3|9416.5|9411.5|99
1635753900000|2021-11-01 08:05:00|9417.6|9412.6|9420|9415|9420.3|9415.3|9416.5|9411.5|81
1635754200000|2021-11-01 08:10:00|9419.4|9414.4|9420.5|9415.5|9420.5|9415.5|9418|9413|282
1635754500000|2021-11-01 08:15:00|9420.8|9415.8|9415.3|9410.3|9421|9416|9415|9410|168
1635754800000|2021-11-01 08:20:00|9415.5|9410.5|9414.1|9409.1|9416|9411|9414|9409|47
1635755100000|2021-11-01 08:25:00|9414.2|9409.2|9413.9|9408.9|9415.2|9410.2|9412.5|9407.5|94
1635755400000|2021-11-01 08:30:00|9414|9409|9413|9408|9414|9409|9412|9407|66
1635755700000|2021-11-01 08:35:00|9412.6|9407.6|9415.5|9410.5|9415.5|9410.5|9412.2|9407.2|88
1635756000000|2021-11-01 08:40:00|9415.2|9410.2|9413.9|9408.9|9415.5|9410.5|9413.8|9408.8|25
1635756300000|2021-11-01 08:45:00|9413.8|9408.8|9412.4|9407.4|9414.8|9409.8|9411.8|9406.8|130
1635756600000|2021-11-01 08:50:00|9412.3|9407.3|9410.9|9405.9|9412.8|9407.8|9410.9|9405.9|276
1635756900000|2021-11-01 08:55:00|9411.2|9406.2|9412|9407|9413.3|9408.3|9410.5|9405.5|90
1635757200000|2021-11-01 09:00:00|9412.3|9407.3|9413.9|9408.9|9415.5|9410.5|9412|9407|47
1635757500000|2021-11-01 09:05:00|9414|9409|9414.3|9409.3|9415.3|9410.3|9413.3|9408.3|45
1635757800000|2021-11-01 09:10:00|9414.2|9409.2|9414|9409|9414.4|9409.4|9412|9407|50
1635758100000|2021-11-01 09:15:00|9413.9|9408.9|9413.6|9408.6|9415.3|9410.3|9413.3|9408.3|19
1635758400000|2021-11-01 09:20:00|9413.5|9408.5|9413|9408|9414.3|9409.3|9412.5|9407.5|10
1635758700000|2021-11-01 09:25:00|9412.9|9407.9|9411|9406|9412.9|9407.9|9410.9|9405.9|26
1635759000000|2021-11-01 09:30:00|9411.2|9406.2|9411|9406|9411.3|9406.3|9410.5|9405.5|40
1635759300000|2021-11-01 09:35:00|9410.9|9405.9|9410.8|9405.8|9411.8|9406.8|9408.3|9403.3|64
1635759600000|2021-11-01 09:40:00|9410.4|9405.4|9412.2|9407.2|9412.2|9407.2|9410|9405|52
1635759900000|2021-11-01 09:45:00|9412.4|9407.4|9413.3|9408.3|9413.8|9408.8|9412.1|9407.1|27
1635760200000|2021-11-01 09:50:00|9413.4|9408.4|9413.4|9408.4|9416.8|9411.8|9413.3|9408.3|477
1635760500000|2021-11-01 09:55:00|9413.3|9408.3|9414.6|9409.6|9414.7|9409.7|9412.5|9407.5|26
1635760800000|2021-11-01 10:00:00|9414.8|9409.8|9412.8|9407.8|9414.9|9409.9|9412.3|9407.3|21
1635761100000|2021-11-01 10:05:00|9412.3|9407.3|9412.3|9407.3|9413.3|9408.3|9411.3|9406.3|36
1635761400000|2021-11-01 10:10:00|9412.2|9407.2|9412.3|9407.3|9412.3|9407.3|9411|9406|20
1635761700000|2021-11-01 10:15:00|9412.1|9407.1|9410.9|9405.9|9413.7|9408.7|9410.8|9405.8|17
1635762000000|2021-11-01 10:20:00|9410.8|9405.8|9408.8|9403.8|9411.1|9406.1|9408.7|9403.7|188
1635762300000|2021-11-01 10:25:00|9409|9404|9410.4|9405.4|9410.8|9405.8|9408.8|9403.8|42
1635762600000|2021-11-01 10:30:00|9410.5|9405.5|9412.3|9407.3|9412.5|9407.5|9410.4|9405.4|15
1635762900000|2021-11-01 10:35:00|9412.5|9407.5|9414.5|9409.5|9415.3|9410.3|9412.4|9407.4|101
1635763200000|2021-11-01 10:40:00|9414.6|9409.6|9414|9409|9415|9410|9413.8|9408.8|25
1635763500000|2021-11-01 10:45:00|9413.9|9408.9|9413.8|9408.8|9415.3|9410.3|9413.8|9408.8|16
1635763800000|2021-11-01 10:50:00|9413.9|9408.9|9412.3|9407.3|9414.3|9409.3|9411.8|9406.8|13
1635764100000|2021-11-01 10:55:00|9412.2|9407.2|9411.3|9406.3|9412.5|9407.5|9411.1|9406.1|76
1635764400000|2021-11-01 11:00:00|9411.5|9406.5|9411|9406|9411.9|9406.9|9410.8|9405.8|14
1635764700000|2021-11-01 11:05:00|9410.9|9405.9|9413.8|9408.8|9413.8|9408.8|9410.8|9405.8|37
1635765000000|2021-11-01 11:10:00|9413.7|9408.7|9413.4|9408.4|9414.6|9409.6|9412.3|9407.3|50
1635765300000|2021-11-01 11:15:00|9413.5|9408.5|9413.8|9408.8|9414|9409|9412.8|9407.8|12
1635765600000|2021-11-01 11:20:00|9413.9|9408.9|9413.4|9408.4|9414.8|9409.8|9413.3|9408.3|21
1635765900000|2021-11-01 11:25:00|9413.3|9408.3|9413.8|9408.8|9413.8|9408.8|9412.8|9407.8|30
1635766200000|2021-11-01 11:30:00|9413.5|9408.5|9411.8|9406.8|9413.6|9408.6|9411.8|9406.8|22
1635766500000|2021-11-01 11:35:00|9411.9|9406.9|9408|9403|9412.1|9407.1|9407.8|9402.8|122
1635766800000|2021-11-01 11:40:00|9407.8|9402.8|9407|9402|9407.8|9402.8|9405.5|9400.5|274
1635767100000|2021-11-01 11:45:00|9406.9|9401.9|9408.3|9403.3|9409|9404|9406.8|9401.8|86
1635767400000|2021-11-01 11:50:00|9408.4|9403.4|9406.3|9401.3|9408.6|9403.6|9405.8|9400.8|33
1635767700000|2021-11-01 11:55:00|9406.8|9401.8|9407.9|9402.9|9408.1|9403.1|9405.4|9400.4|38
1635768000000|2021-11-01 12:00:00|9407.8|9402.8|9408|9403|9409.3|9404.3|9407.8|9402.8|49
1635768300000|2021-11-01 12:05:00|9407.9|9402.9|9405.9|9400.9|9408|9403|9405.2|9400.2|43
1635768600000|2021-11-01 12:10:00|9406.3|9401.3|9405.4|9400.4|9407.8|9402.8|9405.2|9400.2|35
1635768900000|2021-11-01 12:15:00|9405.5|9400.5|9406.4|9401.4|9406.8|9401.8|9405.2|9400.2|26
1635769200000|2021-11-01 12:20:00|9406.5|9401.5|9405|9400|9407.4|9402.4|9404|9399|107
1635769500000|2021-11-01 12:25:00|9404.9|9399.9|9405.8|9400.8|9406.5|9401.5|9404.9|9399.9|26
1635769800000|2021-11-01 12:30:00|9405.6|9400.6|9404.6|9399.6|9405.6|9400.6|9403.6|9398.6|38
1635770100000|2021-11-01 12:35:00|9404.7|9399.7|9405.5|9400.5|9406.5|9401.5|9403.6|9398.6|33
1635770400000|2021-11-01 12:40:00|9405.4|9400.4|9405.6|9400.6|9406.2|9401.2|9405|9400|54
1635770700000|2021-11-01 12:45:00|9405.5|9400.5|9404.6|9399.6|9405.5|9400.5|9404|9399|109
1635771000000|2021-11-01 12:50:00|9404.5|9399.5|9404.5|9399.5|9406|9401|9404.5|9399.5|25
1635771300000|2021-11-01 12:55:00|9404.4|9399.4|9403.7|9398.7|9404.9|9399.9|9402|9397|30
1635771600000|2021-11-01 13:00:00|9403.9|9398.9|9404.5|9399.5|9405.7|9400.7|9403.5|9398.5|75
1635771900000|2021-11-01 13:05:00|9404.2|9399.2|9406.5|9401.5|9407.5|9402.5|9404|9399|45
1635772200000|2021-11-01 13:10:00|9406.2|9401.2|9403|9398|9406.2|9401.2|9401.1|9396.1|67
1635772500000|2021-11-01 13:15:00|9402.9|9397.9|9401.6|9396.6|9403|9398|9401.2|9396.2|45
1635772800000|2021-11-01 13:20:00|9401.5|9396.5|9404.5|9399.5|9405.1|9400.1|9401.5|9396.5|69
1635773100000|2021-11-01 13:25:00|9404.6|9399.6|9405.5|9400.5|9405.6|9400.6|9403.5|9398.5|31
1635773400000|2021-11-01 13:30:00|9405|9400|9405.6|9400.6|9406.6|9401.6|9404|9399|119
1635773700000|2021-11-01 13:35:00|9405.7|9400.7|9408|9403|9408.2|9403.2|9405|9400|74
1635774000000|2021-11-01 13:40:00|9408.1|9403.1|9407|9402|9409|9404|9405.5|9400.5|63
1635774300000|2021-11-01 13:45:00|9406.7|9401.7|9405.5|9400.5|9406.7|9401.7|9404.5|9399.5|82
1635774600000|2021-11-01 13:50:00|9405.6|9400.6|9406.5|9401.5|9407|9402|9405|9400|69
1635774900000|2021-11-01 13:55:00|9406.6|9401.6|9408.4|9403.4|9410|9405|9406|9401|64
1635775200000|2021-11-01 14:00:00|9408.3|9403.3|9412|9407|9412.5|9407.5|9407.5|9402.5|220
1635775500000|2021-11-01 14:05:00|9411.9|9406.9|9411.3|9406.3|9412.1|9407.1|9408.8|9403.8|52
1635775800000|2021-11-01 14:10:00|9411.5|9406.5|9407.2|9402.2|9412|9407|9406.3|9401.3|486
1635776100000|2021-11-01 14:15:00|9407.5|9402.5|9408|9403|9409|9404|9406.2|9401.2|33
1635776400000|2021-11-01 14:20:00|9408.4|9403.4|9408.6|9403.6|9411.5|9406.5|9407.5|9402.5|67
1635776700000|2021-11-01 14:25:00|9408.5|9403.5|9407.2|9402.2|9408.9|9403.9|9406.5|9401.5|91
1635777000000|2021-11-01 14:30:00|9407.3|9402.3|9405|9400|9408.5|9403.5|9404.5|9399.5|179
1635777300000|2021-11-01 14:35:00|9405.1|9400.1|9404.6|9399.6|9405.5|9400.5|9403.3|9398.3|50
1635777600000|2021-11-01 14:40:00|9404.7|9399.7|9402.1|9397.1|9405.1|9400.1|9401.6|9396.6|44
1635777900000|2021-11-01 14:45:00|9401.9|9396.9|9400.8|9395.8|9402.1|9397.1|9399.1|9394.1|137
1635778200000|2021-11-01 14:50:00|9400.6|9395.6|9400.6|9395.6|9401.6|9396.6|9399.4|9394.4|55
1635778500000|2021-11-01 14:55:00|9400.1|9395.1|9398.8|9393.8|9402.1|9397.1|9398.6|9393.6|77
1635778800000|2021-11-01 15:00:00|9398.6|9393.6|9397.8|9392.8|9400|9395|9397|9392|246
1635779100000|2021-11-01 15:05:00|9397.7|9392.7|9398.3|9393.3|9399.1|9394.1|9397.6|9392.6|268
1635779400000|2021-11-01 15:10:00|9398.1|9393.1|9399.2|9394.2|9399.6|9394.6|9397.1|9392.1|206
1635779700000|2021-11-01 15:15:00|9399.4|9394.4|9396.4|9391.4|9399.5|9394.5|9395.8|9390.8|64
1635780000000|2021-11-01 15:20:00|9396.5|9391.5|9396.1|9391.1|9396.9|9391.9|9395.4|9390.4|69
1635780300000|2021-11-01 15:25:00|9396|9391|9397|9392|9397.1|9392.1|9395.8|9390.8|34
1635780600000|2021-11-01 15:30:00|9397.1|9392.1|9396.8|9391.8|9397.6|9392.6|9396|9391|43
1635780900000|2021-11-01 15:35:00|9396.6|9391.6|9395.1|9390.1|9397.4|9392.4|9394.9|9389.9|27
1635781200000|2021-11-01 15:40:00|9394.9|9389.9|9392.8|9387.8|9395.1|9390.1|9392.1|9387.1|80
1635781500000|2021-11-01 15:45:00|9392.9|9387.9|9396.1|9391.1|9396.4|9391.4|9392.9|9387.9|108
1635781800000|2021-11-01 15:50:00|9396|9391|9395.1|9390.1|9396.8|9391.8|9394.5|9389.5|33
1635782100000|2021-11-01 15:55:00|9394.9|9389.9|9394|9389|9396.1|9391.1|9393.4|9388.4|79
1635782400000|2021-11-01 16:00:00|9394.1|9389.1|9395|9390|9395.6|9390.6|9393.6|9388.6|45
1635782700000|2021-11-01 16:05:00|9395.1|9390.1|9394.6|9389.6|9396.6|9391.6|9394.1|9389.1|26
1635783000000|2021-11-01 16:10:00|9394.7|9389.7|9395.1|9390.1|9395.6|9390.6|9394.6|9389.6|12
1635783300000|2021-11-01 16:15:00|9395|9390|9396.3|9391.3|9396.5|9391.5|9394.3|9389.3|77
1635783600000|2021-11-01 16:20:00|9396.1|9391.1|9396.4|9391.4|9397.1|9392.1|9395.1|9390.1|30
1635783900000|2021-11-01 16:25:00|9396.5|9391.5|9396.7|9391.7|9397.5|9392.5|9395.1|9390.1|34
1635784200000|2021-11-01 16:30:00|9396.9|9391.9|9395.5|9390.5|9397.1|9392.1|9394.6|9389.6|35
1635784500000|2021-11-01 16:35:00|9395.6|9390.6|9395.3|9390.3|9396.6|9391.6|9394.6|9389.6|13
1635784800000|2021-11-01 16:40:00|9395.1|9390.1|9396.4|9391.4|9397.6|9392.6|9394.1|9389.1|30
1635785100000|2021-11-01 16:45:00|9396.5|9391.5|9395.2|9390.2|9397.1|9392.1|9395.1|9390.1|30
1635785400000|2021-11-01 16:50:00|9395.4|9390.4|9395.1|9390.1|9395.6|9390.6|9394.6|9389.6|14
1635785700000|2021-11-01 16:55:00|9394.9|9389.9|9395.6|9390.6|9396.6|9391.6|9394.6|9389.6|9
1635786000000|2021-11-01 17:00:00|9395.5|9390.5|9394.6|9389.6|9395.6|9390.6|9394.1|9389.1|57
1635786300000|2021-11-01 17:05:00|9394.5|9389.5|9394.1|9389.1|9394.5|9389.5|9393.1|9388.1|82
1635786600000|2021-11-01 17:10:00|9393.9|9388.9|9394.9|9389.9|9395.6|9390.6|9393.9|9388.9|26
1635786900000|2021-11-01 17:15:00|9394.7|9389.7|9394.1|9389.1|9394.9|9389.9|9393.1|9388.1|37
1635787200000|2021-11-01 17:20:00|9393.9|9388.9|9396.4|9391.4|9396.6|9391.6|9393.9|9388.9|29
1635787500000|2021-11-01 17:25:00|9396.5|9391.5|9395.6|9390.6|9397|9392|9394.6|9389.6|27
1635787800000|2021-11-01 17:30:00|9395.9|9390.9|9395.1|9390.1|9396.1|9391.1|9394.6|9389.6|11
1635788100000|2021-11-01 17:35:00|9394.9|9389.9|9395.1|9390.1|9395.1|9390.1|9393.6|9388.6|24
1635788400000|2021-11-01 17:40:00|9395.4|9390.4|9398|9393|9398.1|9393.1|9395.1|9390.1|46
1635788700000|2021-11-01 17:45:00|9397.9|9392.9|9396.6|9391.6|9398.1|9393.1|9396.4|9391.4|63
1635789000000|2021-11-01 17:50:00|9396.1|9391.1|9395.6|9390.6|9396.1|9391.1|9394.6|9389.6|46
1635789300000|2021-11-01 17:55:00|9395.1|9390.1|9394.1|9389.1|9395.4|9390.4|9394.1|9389.1|37
1635789600000|2021-11-01 18:00:00|9394.2|9389.2|9393.1|9388.1|9394.4|9389.4|9393.1|9388.1|62
1635789900000|2021-11-01 18:05:00|9393|9388|9390.4|9385.4|9393.1|9388.1|9390.4|9385.4|153
1635790200000|2021-11-01 18:10:00|9390.3|9385.3|9389.2|9384.2|9390.4|9385.4|9388.6|9383.6|68
1635790500000|2021-11-01 18:15:00|9389.1|9384.1|9389.5|9384.5|9391.6|9386.6|9389|9384|86
1635790800000|2021-11-01 18:20:00|9389.6|9384.6|9389.6|9384.6|9390.1|9385.1|9388.2|9383.2|112
1635791100000|2021-11-01 18:25:00|9389.4|9384.4|9387.6|9382.6|9390.1|9385.1|9387.6|9382.6|45
1635791400000|2021-11-01 18:30:00|9387.9|9382.9|9387.9|9382.9|9389.1|9384.1|9387.1|9382.1|100
1635791700000|2021-11-01 18:35:00|9388|9383|9387.1|9382.1|9388.1|9383.1|9385.7|9380.7|74
1635792000000|2021-11-01 18:40:00|9387|9382|9388.1|9383.1|9388.1|9383.1|9386.6|9381.6|220
1635792300000|2021-11-01 18:45:00|9388|9383|9389.5|9384.5|9389.6|9384.6|9387.9|9382.9|141
1635792600000|2021-11-01 18:50:00|9389.6|9384.6|9388.4|9383.4|9389.6|9384.6|9388.1|9383.1|37
1635792900000|2021-11-01 18:55:00|9388.1|9383.1|9387.1|9382.1|9388.6|9383.6|9387.1|9382.1|539
1635793200000|2021-11-01 19:00:00|9387.2|9382.2|9388.1|9383.1|9389.1|9384.1|9387.2|9382.2|135
1635793500000|2021-11-01 19:05:00|9387.6|9382.6|9389.2|9384.2|9389.4|9384.4|9387.1|9382.1|113
1635793800000|2021-11-01 19:10:00|9389.1|9384.1|9389.6|9384.6|9389.7|9384.7|9389.1|9384.1|11
1635794100000|2021-11-01 19:15:00|9389.7|9384.7|9390.1|9385.1|9390.4|9385.4|9389.6|9384.6|9
1635794400000|2021-11-01 19:20:00|9390.2|9385.2|9389.1|9384.1|9390.5|9385.5|9389.1|9384.1|5
1635794700000|2021-11-01 19:25:00|9389.4|9384.4|9389.6|9384.6|9389.6|9384.6|9388.6|9383.6|31
1635795000000|2021-11-01 19:30:00|9389.4|9384.4|9389.1|9384.1|9389.6|9384.6|9388.9|9383.9|8
1635795300000|2021-11-01 19:35:00|9389.2|9384.2|9390.1|9385.1|9390.6|9385.6|9389.2|9384.2|2
1635795600000|2021-11-01 19:40:00|9390|9385|9388.4|9383.4|9390|9385|9387.6|9382.6|12
1635795900000|2021-11-01 19:45:00|9388.5|9383.5|9388.6|9383.6|9388.6|9383.6|9388.1|9383.1|11
1635796200000|2021-11-01 19:50:00|9388.7|9383.7|9388.9|9383.9|9389.6|9384.6|9388.6|9383.6|15
1635796500000|2021-11-01 19:55:00|9388.6|9383.6|9386.6|9381.6|9389.4|9384.4|9386.6|9381.6|58
1635796800000|2021-11-01 20:00:00|9386.8|9381.8|9385.7|9380.7|9387.1|9382.1|9385|9380|53
1635797100000|2021-11-01 20:05:00|9385.6|9380.6|9386.1|9381.1|9386.6|9381.6|9385.4|9380.4|52
1635797400000|2021-11-01 20:10:00|9386.2|9381.2|9386.6|9381.6|9387.1|9382.1|9386|9381|52
1635797700000|2021-11-01 20:15:00|9386.7|9381.7|9386.6|9381.6|9387.4|9382.4|9386.6|9381.6|12
1635798000000|2021-11-01 20:20:00|9386.7|9381.7|9387.1|9382.1|9387.1|9382.1|9386.1|9381.1|9
1635798300000|2021-11-01 20:25:00|9387|9382|9386.6|9381.6|9387.4|9382.4|9386.6|9381.6|26
1635798600000|2021-11-01 20:30:00|9387|9382|9387.2|9382.2|9387.9|9382.9|9387|9382|14
1635798900000|2021-11-01 20:35:00|9387.1|9382.1|9387.1|9382.1|9387.1|9382.1|9386.6|9381.6|13
1635799200000|2021-11-01 20:40:00|9387.4|9382.4|9387.2|9382.2|9387.7|9382.7|9387.1|9382.1|6
1635799500000|2021-11-01 20:45:00|9387.4|9382.4|9385.8|9380.8|9387.5|9382.5|9385.8|9380.8|20
1635799800000|2021-11-01 20:50:00|9385.9|9380.9|9386.2|9381.2|9386.9|9381.9|9385.8|9380.8|27
1635800100000|2021-11-01 20:55:00|9386.3|9381.3|9387.4|9382.4|9387.4|9382.4|9385.9|9380.9|36
1635811200000|2021-11-02 00:00:00|9391.7|9386.7|9391.2|9386.2|9391.9|9386.9|9390.2|9385.2|23
1635811500000|2021-11-02 00:05:00|9391.1|9386.1|9390.2|9385.2|9391.7|9386.7|9389.9|9384.9|9
1635811800000|2021-11-02 00:10:00|9390|9385|9391|9386|9391.5|9386.5|9389.7|9384.7|6
1635812100000|2021-11-02 00:15:00|9391.1|9386.1|9393|9388|9393|9388|9390.5|9385.5|21
1635812400000|2021-11-02 00:20:00|9393.1|9388.1|9392.1|9387.1|9393.2|9388.2|9391.6|9386.6|70
1635812700000|2021-11-02 00:25:00|9392.2|9387.2|9393.1|9388.1|9393.1|9388.1|9392.1|9387.1|6
1635813000000|2021-11-02 00:30:00|9393.6|9388.6|9393.6|9388.6|9394.6|9389.6|9393.1|9388.1|94
1635813300000|2021-11-02 00:35:00|9393.5|9388.5|9393.5|9388.5|9393.6|9388.6|9393.1|9388.1|3
1635813600000|2021-11-02 00:40:00|9393.6|9388.6|9392.7|9387.7|9393.8|9388.8|9392.6|9387.6|3
1635813900000|2021-11-02 00:45:00|9392.8|9387.8|9392.7|9387.7|9393.1|9388.1|9392.6|9387.6|9
1635814200000|2021-11-02 00:50:00|9392.6|9387.6|9394.3|9389.3|9394.6|9389.6|9392.4|9387.4|20
1635814500000|2021-11-02 00:55:00|9394.2|9389.2|9394.2|9389.2|9395.6|9390.6|9394.1|9389.1|11
1635814800000|2021-11-02 01:00:00|9394.1|9389.1|9394.8|9389.8|9395.1|9390.1|9394.1|9389.1|17
1635815100000|2021-11-02 01:05:00|9395|9390|9393|9388|9395.1|9390.1|9392.7|9387.7|5
1635815400000|2021-11-02 01:10:00|9392.9|9387.9|9393.6|9388.6|9394.6|9389.6|9392.7|9387.7|11
1635815700000|2021-11-02 01:15:00|9393.1|9388.1|9393.5|9388.5|9394.1|9389.1|9392.7|9387.7|22
1635816000000|2021-11-02 01:20:00|9393.3|9388.3|9393.7|9388.7|9394.6|9389.6|9393.1|9388.1|20
1635816300000|2021-11-02 01:25:00|9393.6|9388.6|9393.6|9388.6|9394.3|9389.3|9393.6|9388.6|5
1635816600000|2021-11-02 01:30:00|9393.5|9388.5|9394.6|9389.6|9395.6|9390.6|9393.1|9388.1|14
1635816900000|2021-11-02 01:35:00|9394.7|9389.7|9395|9390|9395.6|9390.6|9394.6|9389.6|337
1635817200000|2021-11-02 01:40:00|9394.8|9389.8|9393.9|9388.9|9395.6|9390.6|9393.9|9388.9|2
1635817500000|2021-11-02 01:45:00|9393.8|9388.8|9394.6|9389.6|9394.6|9389.6|9393.8|9388.8|2
1635817800000|2021-11-02 01:50:00|9394.5|9389.5|9392.6|9387.6|9394.6|9389.6|9392.6|9387.6|5
1635818100000|2021-11-02 01:55:00|9392.8|9387.8|9392.5|9387.5|9393.1|9388.1|9392.1|9387.1|31
1635818400000|2021-11-02 02:00:00|9392.3|9387.3|9392.2|9387.2|9393.1|9388.1|9392.1|9387.1|52
1635818700000|2021-11-02 02:05:00|9392.1|9387.1|9393.1|9388.1|9393.1|9388.1|9392.1|9387.1|4
1635819000000|2021-11-02 02:10:00|9393|9388|9392.3|9387.3|9393.1|9388.1|9392.1|9387.1|0
1635819300000|2021-11-02 02:15:00|9392.2|9387.2|9393.7|9388.7|9394.1|9389.1|9392.2|9387.2|6
1635819600000|2021-11-02 02:20:00|9393.8|9388.8|9392.8|9387.8|9394.1|9389.1|9392.8|9387.8|10
1635819900000|2021-11-02 02:25:00|9393|9388|9393.1|9388.1|9393.3|9388.3|9392.7|9387.7|4
1635820200000|2021-11-02 02:30:00|9393.2|9388.2|9392.8|9387.8|9393.6|9388.6|9392.6|9387.6|15
1635820500000|2021-11-02 02:35:00|9393.1|9388.1|9392.2|9387.2|9393.1|9388.1|9392.1|9387.1|6
1635820800000|2021-11-02 02:40:00|9392.1|9387.1|9391.6|9386.6|9392.1|9387.1|9391.6|9386.6|8
1635821100000|2021-11-02 02:45:00|9391.7|9386.7|9392.7|9387.7|9392.7|9387.7|9391.6|9386.6|22
1635821400000|2021-11-02 02:50:00|9392.8|9387.8|9392.6|9387.6|9393|9388|9392.3|9387.3|33
1635821700000|2021-11-02 02:55:00|9392.5|9387.5|9391.2|9386.2|9392.7|9387.7|9391.1|9386.1|6
1635822000000|2021-11-02 03:00:00|9391.3|9386.3|9392.6|9387.6|9392.6|9387.6|9391.3|9386.3|3
1635822300000|2021-11-02 03:05:00|9392.8|9387.8|9392.6|9387.6|9393.6|9388.6|9392.6|9387.6|5
1635822600000|2021-11-02 03:10:00|9392.7|9387.7|9393.3|9388.3|9393.3|9388.3|9392.6|9387.6|0
1635822900000|2021-11-02 03:15:00|9393.6|9388.6|9393.2|9388.2|9394|9389|9393.1|9388.1|74
1635823200000|2021-11-02 03:20:00|9393.3|9388.3|9392.6|9387.6|9393.3|9388.3|9392.6|9387.6|13
1635823500000|2021-11-02 03:25:00|9392.5|9387.5|9392.2|9387.2|9392.8|9387.8|9392.1|9387.1|12
1635823800000|2021-11-02 03:30:00|9392.3|9387.3|9392.1|9387.1|9394.1|9389.1|9391.1|9386.1|248
1635824100000|2021-11-02 03:35:00|9392.2|9387.2|9390.3|9385.3|9392.3|9387.3|9390.1|9385.1|20
1635824400000|2021-11-02 03:40:00|9390.4|9385.4|9391.1|9386.1|9391.6|9386.6|9389.6|9384.6|18
1635824700000|2021-11-02 03:45:00|9391.3|9386.3|9391.1|9386.1|9392.1|9387.1|9391.1|9386.1|4
1635825000000|2021-11-02 03:50:00|9390.8|9385.8|9391.1|9386.1|9391.6|9386.6|9390.6|9385.6|3
1635825300000|2021-11-02 03:55:00|9391.3|9386.3|9391.6|9386.6|9391.6|9386.6|9391.1|9386.1|9
1635825600000|2021-11-02 04:00:00|9391.8|9386.8|9392.1|9387.1|9392.3|9387.3|9391.5|9386.5|12
1635825900000|2021-11-02 04:05:00|9392|9387|9392.1|9387.1|9392.6|9387.6|9391.6|9386.6|4
1635826200000|2021-11-02 04:10:00|9392.2|9387.2|9391.8|9386.8|9392.3|9387.3|9391.5|9386.5|4
1635826500000|2021-11-02 04:15:00|9391.9|9386.9|9391.8|9386.8|9392.1|9387.1|9391.6|9386.6|4
1635826800000|2021-11-02 04:20:00|9391.6|9386.6|9391.1|9386.1|9392.1|9387.1|9391.1|9386.1|24
1635827100000|2021-11-02 04:25:00|9391|9386|9389.6|9384.6|9391.1|9386.1|9389.6|9384.6|11
1635827400000|2021-11-02 04:30:00|9389.7|9384.7|9387.1|9382.1|9390.1|9385.1|9386.1|9381.1|95
1635827700000|2021-11-02 04:35:00|9387|9382|9384.3|9379.3|9387.1|9382.1|9384.1|9379.1|224
1635828000000|2021-11-02 04:40:00|9384.6|9379.6|9383.1|9378.1|9384.6|9379.6|9382|9377|94
1635828300000|2021-11-02 04:45:00|9383.2|9378.2|9383.6|9378.6|9384.6|9379.6|9383.1|9378.1|31
1635828600000|2021-11-02 04:50:00|9383.5|9378.5|9382.9|9377.9|9384.1|9379.1|9382.4|9377.4|6
1635828900000|2021-11-02 04:55:00|9383.1|9378.1|9384.6|9379.6|9385.1|9380.1|9382.8|9377.8|20
1635829200000|2021-11-02 05:00:00|9384.8|9379.8|9386.7|9381.7|9387.1|9382.1|9384.6|9379.6|18
1635829500000|2021-11-02 05:05:00|9386.8|9381.8|9385.7|9380.7|9387.1|9382.1|9384.6|9379.6|16
1635829800000|2021-11-02 05:10:00|9385.6|9380.6|9385.3|9380.3|9386.1|9381.1|9384.6|9379.6|27
1635830100000|2021-11-02 05:15:00|9385.2|9380.2|9385.1|9380.1|9386.1|9381.1|9384.6|9379.6|9
1635830400000|2021-11-02 05:20:00|9385|9380|9385.6|9380.6|9386|9381|9384.6|9379.6|12
1635830700000|2021-11-02 05:25:00|9385.7|9380.7|9385.6|9380.6|9386.6|9381.6|9385.1|9380.1|0
1635831000000|2021-11-02 05:30:00|9385.7|9380.7|9384.7|9379.7|9386.3|9381.3|9384.6|9379.6|5
1635831300000|2021-11-02 05:35:00|9384.6|9379.6|9385.6|9380.6|9386.1|9381.1|9384.6|9379.6|10
1635831600000|2021-11-02 05:40:00|9385.3|9380.3|9386.6|9381.6|9386.6|9381.6|9385.1|9380.1|7
1635831900000|2021-11-02 05:45:00|9386.8|9381.8|9387.6|9382.6|9388.1|9383.1|9386.8|9381.8|6
1635832200000|2021-11-02 05:50:00|9387.1|9382.1|9386.2|9381.2|9387.6|9382.6|9385.9|9380.9|27
1635832500000|2021-11-02 05:55:00|9386.1|9381.1|9384.3|9379.3|9386.1|9381.1|9384.1|9379.1|8
1635832800000|2021-11-02 06:00:00|9384.6|9379.6|9385.8|9380.8|9386.3|9381.3|9384.2|9379.2|60
1635833100000|2021-11-02 06:05:00|9386.1|9381.1|9387.2|9382.2|9387.3|9382.3|9386.1|9381.1|11
1635833400000|2021-11-02 06:10:00|9387.1|9382.1|9388.8|9383.8|9389.6|9384.6|9387.1|9382.1|5
1635833700000|2021-11-02 06:15:00|9388.9|9383.9|9388.1|9383.1|9389.1|9384.1|9386.6|9381.6|37
1635834000000|2021-11-02 06:20:00|9388.2|9383.2|9389.1|9384.1|9389.6|9384.6|9387.1|9382.1|6
1635834300000|2021-11-02 06:25:00|9389.2|9384.2|9389.1|9384.1|9390.3|9385.3|9388.9|9383.9|11
1635834600000|2021-11-02 06:30:00|9389|9384|9386.6|9381.6|9389.1|9384.1|9386.6|9381.6|14
1635834900000|2021-11-02 06:35:00|9386.5|9381.5|9386.1|9381.1|9386.5|9381.5|9385|9380|20
1635835200000|2021-11-02 06:40:00|9386|9381|9386.8|9381.8|9388.1|9383.1|9385.7|9380.7|30
1635835500000|2021-11-02 06:45:00|9386.7|9381.7|9386.6|9381.6|9387.6|9382.6|9386.1|9381.1|13
1635835800000|2021-11-02 06:50:00|9386.5|9381.5|9385.8|9380.8|9386.6|9381.6|9385.4|9380.4|33
1635836100000|2021-11-02 06:55:00|9386|9381|9386.6|9381.6|9387.1|9382.1|9385.7|9380.7|12
1635836400000|2021-11-02 07:00:00|9387|9382|9385.7|9380.7|9387.1|9382.1|9384|9379|40
1635836700000|2021-11-02 07:05:00|9385.6|9380.6|9386.1|9381.1|9386.1|9381.1|9384.6|9379.6|35
1635837000000|2021-11-02 07:10:00|9385.9|9380.9|9385.6|9380.6|9386.1|9381.1|9384.6|9379.6|16
1635837300000|2021-11-02 07:15:00|9385.7|9380.7|9383.1|9378.1|9386.1|9381.1|9381.8|9376.8|50
1635837600000|2021-11-02 07:20:00|9383.3|9378.3|9384.2|9379.2|9384.6|9379.6|9382.8|9377.8|25
1635837900000|2021-11-02 07:25:00|9384.1|9379.1|9386.1|9381.1|9386.6|9381.6|9384.1|9379.1|54
1635838200000|2021-11-02 07:30:00|9386|9381|9383.8|9378.8|9387.2|9382.2|9383.5|9378.5|21
1635838500000|2021-11-02 07:35:00|9384|9379|9383.2|9378.2|9385.6|9380.6|9383.1|9378.1|22
1635838800000|2021-11-02 07:40:00|9383.1|9378.1|9382.3|9377.3|9383.4|9378.4|9381.2|9376.2|48
1635839100000|2021-11-02 07:45:00|9382.5|9377.5|9382|9377|9383.1|9378.1|9381.6|9376.6|23
1635839400000|2021-11-02 07:50:00|9382.1|9377.1|9382.2|9377.2|9382.5|9377.5|9380.9|9375.9|39
1635839700000|2021-11-02 07:55:00|9382.3|9377.3|9383.6|9378.6|9384.1|9379.1|9382.1|9377.1|44
1635840000000|2021-11-02 08:00:00|9383.5|9378.5|9385.7|9380.7|9386.1|9381.1|9381.6|9376.6|39
1635840300000|2021-11-02 08:05:00|9385.6|9380.6|9391.1|9386.1|9391.1|9386.1|9385.3|9380.3|25
1635840600000|2021-11-02 08:10:00|9391.3|9386.3|9392.4|9387.4|9393.5|9388.5|9390.8|9385.8|392
1635840900000|2021-11-02 08:15:00|9392.6|9387.6|9391.2|9386.2|9393.6|9388.6|9390.6|9385.6|54
1635841200000|2021-11-02 08:20:00|9391.1|9386.1|9389.4|9384.4|9391.8|9386.8|9387.6|9382.6|14
1635841500000|2021-11-02 08:25:00|9389.6|9384.6|9387.1|9382.1|9389.6|9384.6|9386.6|9381.6|26
1635841800000|2021-11-02 08:30:00|9387|9382|9387.2|9382.2|9387.6|9382.6|9385.6|9380.6|40
1635842100000|2021-11-02 08:35:00|9387.1|9382.1|9389|9384|9390.1|9385.1|9387.1|9382.1|32
1635842400000|2021-11-02 08:40:00|9388.8|9383.8|9389|9384|9389.1|9384.1|9387.1|9382.1|8
1635842700000|2021-11-02 08:45:00|9388.8|9383.8|9391.8|9386.8|9392.6|9387.6|9388.3|9383.3|25
1635843000000|2021-11-02 08:50:00|9392.1|9387.1|9393.6|9388.6|9393.8|9388.8|9390.6|9385.6|49
1635843300000|2021-11-02 08:55:00|9393.7|9388.7|9395.7|9390.7|9396.1|9391.1|9393.1|9388.1|44
1635843600000|2021-11-02 09:00:00|9395.6|9390.6|9396.1|9391.1|9397.6|9392.6|9395.2|9390.2|32
1635843900000|2021-11-02 09:05:00|9396|9391|9395.1|9390.1|9396.6|9391.6|9394.5|9389.5|23
1635844200000|2021-11-02 09:10:00|9395.2|9390.2|9392.4|9387.4|9395.5|9390.5|9392.1|9387.1|19
1635844500000|2021-11-02 09:15:00|9392.6|9387.6|9391.7|9386.7|9392.6|9387.6|9390.6|9385.6|10
1635844800000|2021-11-02 09:20:00|9391.8|9386.8|9392.1|9387.1|9393.1|9388.1|9391.2|9386.2|9
1635845100000|2021-11-02 09:25:00|9392.2|9387.2|9392.5|9387.5|9393.5|9388.5|9391.6|9386.6|20
1635845400000|2021-11-02 09:30:00|9392.6|9387.6|9391.1|9386.1|9393.8|9388.8|9390.6|9385.6|23
1635845700000|2021-11-02 09:35:00|9391|9386|9392.3|9387.3|9392.6|9387.6|9390.6|9385.6|23
1635846000000|2021-11-02 09:40:00|9392.6|9387.6|9394.6|9389.6|9395.1|9390.1|9392|9387|9
1635846300000|2021-11-02 09:45:00|9394.5|9389.5|9393|9388|9395.4|9390.4|9392.6|9387.6|31
1635846600000|2021-11-02 09:50:00|9392.8|9387.8|9393.1|9388.1|9393.6|9388.6|9392.1|9387.1|16
1635846900000|2021-11-02 09:55:00|9393|9388|9390|9385|9393.1|9388.1|9389.6|9384.6|29
1635847200000|2021-11-02 10:00:00|9389.8|9384.8|9391.1|9386.1|9391.6|9386.6|9389.6|9384.6|14
1635847500000|2021-11-02 10:05:00|9391.3|9386.3|9392.2|9387.2|9392.5|9387.5|9391.1|9386.1|14
1635847800000|2021-11-02 10:10:00|9392.1|9387.1|9393.6|9388.6|9393.6|9388.6|9391.6|9386.6|7
1635848100000|2021-11-02 10:15:00|9393.5|9388.5|9394.8|9389.8|9395.1|9390.1|9393.5|9388.5|12
1635848400000|2021-11-02 10:20:00|9394.6|9389.6|9395.3|9390.3|9395.6|9390.6|9393.6|9388.6|20
1635848700000|2021-11-02 10:25:00|9395.2|9390.2|9395.7|9390.7|9396.1|9391.1|9394.6|9389.6|20
1635849000000|2021-11-02 10:30:00|9395.6|9390.6|9396.6|9391.6|9397.1|9392.1|9395.1|9390.1|49
1635849300000|2021-11-02 10:35:00|9396.7|9391.7|9395.1|9390.1|9396.7|9391.7|9394.3|9389.3|59
1635849600000|2021-11-02 10:40:00|9395.2|9390.2|9393.2|9388.2|9395.6|9390.6|9392.6|9387.6|26
1635849900000|2021-11-02 10:45:00|9393.3|9388.3|9392.6|9387.6|9393.7|9388.7|9391.6|9386.6|16
1635850200000|2021-11-02 10:50:00|9392.5|9387.5|9391.1|9386.1|9392.6|9387.6|9390.2|9385.2|32
1635850500000|2021-11-02 10:55:00|9390.6|9385.6|9388.3|9383.3|9390.6|9385.6|9388.3|9383.3|21
1635850800000|2021-11-02 11:00:00|9388.4|9383.4|9390.1|9385.1|9390.6|9385.6|9388.4|9383.4|238
1635851100000|2021-11-02 11:05:00|9390|9385|9391.6|9386.6|9392.1|9387.1|9389.5|9384.5|5
1635851400000|2021-11-02 11:10:00|9391.5|9386.5|9392.6|9387.6|9392.6|9387.6|9391.1|9386.1|16
1635851700000|2021-11-02 11:15:00|9392.5|9387.5|9397.1|9392.1|9397.1|9392.1|9392.1|9387.1|361
1635852000000|2021-11-02 11:20:00|9397|9392|9398.6|9393.6|9399.1|9394.1|9396.7|9391.7|53
1635852300000|2021-11-02 11:25:00|9398.7|9393.7|9395.1|9390.1|9399.1|9394.1|9394.6|9389.6|23
1635852600000|2021-11-02 11:30:00|9395.2|9390.2|9396.6|9391.6|9397.1|9392.1|9394.6|9389.6|10
1635852900000|2021-11-02 11:35:00|9396.8|9391.8|9395.7|9390.7|9397.3|9392.3|9395.1|9390.1|23
1635853200000|2021-11-02 11:40:00|9395.3|9390.3|9394.1|9389.1|9396.1|9391.1|9394.1|9389.1|29
1635853500000|2021-11-02 11:45:00|9393.7|9388.7|9393.1|9388.1|9394.1|9389.1|9392.6|9387.6|23
1635853800000|2021-11-02 11:50:00|9393.2|9388.2|9392.6|9387.6|9394.6|9389.6|9392.6|9387.6|12
1635854100000|2021-11-02 11:55:00|9392.5|9387.5|9390.8|9385.8|9392.6|9387.6|9389.5|9384.5|28
1635854400000|2021-11-02 12:00:00|9390.6|9385.6|9391.3|9386.3|9392.6|9387.6|9388.3|9383.3|72
1635854700000|2021-11-02 12:05:00|9391.2|9386.2|9390.6|9385.6|9392.3|9387.3|9390.1|9385.1|34
1635855000000|2021-11-02 12:10:00|9390.7|9385.7|9390.6|9385.6|9391.8|9386.8|9389.7|9384.7|15
1635855300000|2021-11-02 12:15:00|9390.5|9385.5|9390.6|9385.6|9391.6|9386.6|9388.3|9383.3|93
1635855600000|2021-11-02 12:20:00|9390.3|9385.3|9392.1|9387.1|9393.1|9388.1|9390.3|9385.3|39
1635855900000|2021-11-02 12:25:00|9391.8|9386.8|9392.1|9387.1|9392.6|9387.6|9391.3|9386.3|133
1635856200000|2021-11-02 12:30:00|9392|9387|9391.2|9386.2|9392.3|9387.3|9388.2|9383.2|90
1635856500000|2021-11-02 12:35:00|9391.1|9386.1|9391.6|9386.6|9394.6|9389.6|9391.1|9386.1|289
1635856800000|2021-11-02 12:40:00|9391.7|9386.7|9392.1|9387.1|9394.2|9389.2|9391.1|9386.1|26
1635857100000|2021-11-02 12:45:00|9392.2|9387.2|9389.9|9384.9|9393.6|9388.6|9389.8|9384.8|37
1635857400000|2021-11-02 12:50:00|9390.1|9385.1|9391.2|9386.2|9391.6|9386.6|9389.1|9384.1|38
1635857700000|2021-11-02 12:55:00|9391.3|9386.3|9387.1|9382.1|9391.9|9386.9|9387.1|9382.1|37
1635858000000|2021-11-02 13:00:00|9387.3|9382.3|9388.2|9383.2|9390.9|9385.9|9386.6|9381.6|104
1635858300000|2021-11-02 13:05:00|9388.1|9383.1|9389.1|9384.1|9390.9|9385.9|9388.1|9383.1|17
1635858600000|2021-11-02 13:10:00|9388.9|9383.9|9390.6|9385.6|9391.4|9386.4|9388.1|9383.1|31
1635858900000|2021-11-02 13:15:00|9390.2|9385.2|9390.9|9385.9|9393.1|9388.1|9390.1|9385.1|45
1635859200000|2021-11-02 13:20:00|9391.1|9386.1|9394.6|9389.6|9395.1|9390.1|9390.1|9385.1|68
1635859500000|2021-11-02 13:25:00|9394.8|9389.8|9395.4|9390.4|9395.8|9390.8|9392.6|9387.6|39
1635859800000|2021-11-02 13:30:00|9395.6|9390.6|9395.1|9390.1|9395.6|9390.6|9393.1|9388.1|26
1635860100000|2021-11-02 13:35:00|9394.9|9389.9|9396.6|9391.6|9396.6|9391.6|9394.1|9389.1|32
1635860400000|2021-11-02 13:40:00|9396.7|9391.7|9396.6|9391.6|9397.6|9392.6|9394.3|9389.3|80
1635860700000|2021-11-02 13:45:00|9397.1|9392.1|9398.1|9393.1|9398.1|9393.1|9396.1|9391.1|54
1635861000000|2021-11-02 13:50:00|9398.3|9393.3|9398.1|9393.1|9399.1|9394.1|9396.8|9391.8|39
1635861300000|2021-11-02 13:55:00|9397.9|9392.9|9398.7|9393.7|9400.3|9395.3|9397.1|9392.1|133
1635861600000|2021-11-02 14:00:00|9398.6|9393.6|9397.8|9392.8|9399.1|9394.1|9396.6|9391.6|114
1635861900000|2021-11-02 14:05:00|9397.7|9392.7|9403.1|9398.1|9403.6|9398.6|9397.4|9392.4|262
1635862200000|2021-11-02 14:10:00|9403.2|9398.2|9403.8|9398.8|9404.7|9399.7|9402.6|9397.6|328
1635862500000|2021-11-02 14:15:00|9403.6|9398.6|9404.1|9399.1|9404.8|9399.8|9402.6|9397.6|51
1635862800000|2021-11-02 14:20:00|9403.9|9398.9|9404.1|9399.1|9404.9|9399.9|9403.1|9398.1|62
1635863100000|2021-11-02 14:25:00|9403.8|9398.8|9402.9|9397.9|9405.1|9400.1|9400.1|9395.1|372
1635863400000|2021-11-02 14:30:00|9403|9398|9401.6|9396.6|9405.6|9400.6|9401.1|9396.1|253
1635863700000|2021-11-02 14:35:00|9401.4|9396.4|9396.6|9391.6|9402.4|9397.4|9396.1|9391.1|407
1635864000000|2021-11-02 14:40:00|9396.3|9391.3|9395.9|9390.9|9398.1|9393.1|9395.1|9390.1|135
1635864300000|2021-11-02 14:45:00|9396.1|9391.1|9398.6|9393.6|9399.6|9394.6|9395.6|9390.6|347
1635864600000|2021-11-02 14:50:00|9398.8|9393.8|9399.1|9394.1|9399.1|9394.1|9395.1|9390.1|243
1635864900000|2021-11-02 14:55:00|9399.2|9394.2|9400.2|9395.2|9403.1|9398.1|9398.1|9393.1|425
1635865200000|2021-11-02 15:00:00|9400.1|9395.1|9397.8|9392.8|9400.6|9395.6|9397.6|9392.6|61
1635865500000|2021-11-02 15:05:00|9397.6|9392.6|9399.2|9394.2|9400.6|9395.6|9397.2|9392.2|35
1635865800000|2021-11-02 15:10:00|9399.3|9394.3|9398.1|9393.1|9400.4|9395.4|9397.6|9392.6|23
1635866100000|2021-11-02 15:15:00|9397.9|9392.9|9393.8|9388.8|9398.6|9393.6|9393.6|9388.6|337
1635866400000|2021-11-02 15:20:00|9393.6|9388.6|9400.1|9395.1|9400.1|9395.1|9393.1|9388.1|284
1635866700000|2021-11-02 15:25:00|9399.8|9394.8|9397.2|9392.2|9400.1|9395.1|9396.6|9391.6|212
1635867000000|2021-11-02 15:30:00|9397.3|9392.3|9400.4|9395.4|9400.6|9395.6|9396.6|9391.6|77
1635867300000|2021-11-02 15:35:00|9400.3|9395.3|9402.7|9397.7|9404.6|9399.6|9399.9|9394.9|403
1635867600000|2021-11-02 15:40:00|9402.6|9397.6|9400.3|9395.3|9403.1|9398.1|9400.2|9395.2|247
1635867900000|2021-11-02 15:45:00|9400.1|9395.1|9402.1|9397.1|9402.6|9397.6|9399.6|9394.6|76
1635868200000|2021-11-02 15:50:00|9402.3|9397.3|9406.1|9401.1|9406.4|9401.4|9401.9|9396.9|240
1635868500000|2021-11-02 15:55:00|9405.9|9400.9|9408.9|9403.9|9410.1|9405.1|9405.9|9400.9|170
1635868800000|2021-11-02 16:00:00|9408.8|9403.8|9407.8|9402.8|9410.8|9405.8|9407.5|9402.5|209
1635869100000|2021-11-02 16:05:00|9407.6|9402.6|9409.6|9404.6|9409.6|9404.6|9407.6|9402.6|61
1635869400000|2021-11-02 16:10:00|9410.1|9405.1|9408.1|9403.1|9410.1|9405.1|9407.7|9402.7|32
1635869700000|2021-11-02 16:15:00|9408.2|9403.2|9409.3|9404.3|9409.6|9404.6|9407.7|9402.7|68
1635870000000|2021-11-02 16:20:00|9409.2|9404.2|9407.7|9402.7|9409.3|9404.3|9406.6|9401.6|33
1635870300000|2021-11-02 16:25:00|9407.6|9402.6|9408.9|9403.9|9409.1|9404.1|9407.3|9402.3|47
1635870600000|2021-11-02 16:30:00|9408.8|9403.8|9411.1|9406.1|9411.1|9406.1|9408.6|9403.6|92
1635870900000|2021-11-02 16:35:00|9411.3|9406.3|9411.6|9406.6|9412.1|9407.1|9410.4|9405.4|49
1635871200000|2021-11-02 16:40:00|9411.4|9406.4|9412.1|9407.1|9413.1|9408.1|9410.6|9405.6|13
1635871500000|2021-11-02 16:45:00|9412.3|9407.3|9412.2|9407.2|9412.6|9407.6|9411.6|9406.6|24
1635871800000|2021-11-02 16:50:00|9412.1|9407.1|9411.3|9406.3|9412.6|9407.6|9411.3|9406.3|21
1635872100000|2021-11-02 16:55:00|9411.4|9406.4|9411.5|9406.5|9412.5|9407.5|9411|9406|21
1635872400000|2021-11-02 17:00:00|9411.4|9406.4|9411.5|9406.5|9412.2|9407.2|9411|9406|10
1635872700000|2021-11-02 17:05:00|9411.2|9406.2|9410|9405|9411.4|9406.4|9409.8|9404.8|13
1635873000000|2021-11-02 17:10:00|9409.9|9404.9|9410|9405|9410.4|9405.4|9409|9404|51
1635873300000|2021-11-02 17:15:00|9410.2|9405.2|9409.5|9404.5|9410.4|9405.4|9408.8|9403.8|57
1635873600000|2021-11-02 17:20:00|9409.4|9404.4|9409|9404|9410|9405|9408.9|9403.9|14
1635873900000|2021-11-02 17:25:00|9409.3|9404.3|9408|9403|9409.5|9404.5|9406.8|9401.8|64
1635874200000|2021-11-02 17:30:00|9407.8|9402.8|9410.8|9405.8|9410.8|9405.8|9407.5|9402.5|470
1635874500000|2021-11-02 17:35:00|9410.7|9405.7|9410.5|9405.5|9411.5|9406.5|9410.4|9405.4|98
1635874800000|2021-11-02 17:40:00|9410.8|9405.8|9410|9405|9411|9406|9409.3|9404.3|12
1635875100000|2021-11-02 17:45:00|9409.9|9404.9|9409.5|9404.5|9410.4|9405.4|9409.5|9404.5|156
1635875400000|2021-11-02 17:50:00|9409.3|9404.3|9406.7|9401.7|9409.3|9404.3|9406.2|9401.2|580
1635875700000|2021-11-02 17:55:00|9406.8|9401.8|9405.5|9400.5|9407|9402|9404.8|9399.8|94
1635876000000|2021-11-02 18:00:00|9405.7|9400.7|9407|9402|9407|9402|9405.5|9400.5|74
1635876300000|2021-11-02 18:05:00|9406.5|9401.5|9407.5|9402.5|9407.5|9402.5|9406.5|9401.5|43
1635876600000|2021-11-02 18:10:00|9407.7|9402.7|9408.5|9403.5|9409|9404|9407.7|9402.7|58
1635876900000|2021-11-02 18:15:00|9408.9|9403.9|9408.7|9403.7|9409|9404|9408.5|9403.5|67
1635877200000|2021-11-02 18:20:00|9408.9|9403.9|9409.5|9404.5|9410|9405|9408.7|9403.7|25
1635877500000|2021-11-02 18:25:00|9409.7|9404.7|9410|9405|9410.5|9405.5|9409.5|9404.5|8
1635877800000|2021-11-02 18:30:00|9410.3|9405.3|9410|9405|9410.5|9405.5|9409|9404|78
1635878100000|2021-11-02 18:35:00|9409.9|9404.9|9407|9402|9409.9|9404.9|9407|9402|60
1635878400000|2021-11-02 18:40:00|9407.3|9402.3|9408|9403|9408.4|9403.4|9407|9402|39
1635878700000|2021-11-02 18:45:00|9408.2|9403.2|9407|9402|9408.5|9403.5|9406.7|9401.7|59
1635879000000|2021-11-02 18:50:00|9406.9|9401.9|9406|9401|9407|9402|9405|9400|127
1635879300000|2021-11-02 18:55:00|9406.3|9401.3|9408|9403|9408|9403|9406|9401|260
1635879600000|2021-11-02 19:00:00|9408.3|9403.3|9407.2|9402.2|9408.5|9403.5|9406.7|9401.7|189
1635879900000|2021-11-02 19:05:00|9407.4|9402.4|9406.9|9401.9|9407.9|9402.9|9406.5|9401.5|53
1635880200000|2021-11-02 19:10:00|9407|9402|9407|9402|9407.5|9402.5|9406.5|9401.5|8
1635880500000|2021-11-02 19:15:00|9406.9|9401.9|9406.5|9401.5|9407|9402|9406.2|9401.2|70
1635880800000|2021-11-02 19:20:00|9406.4|9401.4|9406.9|9401.9|9407|9402|9406.2|9401.2|8
1635881100000|2021-11-02 19:25:00|9407|9402|9407.2|9402.2|9407.5|9402.5|9406.9|9401.9|10
1635881400000|2021-11-02 19:30:00|9407|9402|9407.2|9402.2|9408|9403|9406.7|9401.7|36
1635881700000|2021-11-02 19:35:00|9407|9402|9407.7|9402.7|9407.7|9402.7|9406.7|9401.7|17
1635882000000|2021-11-02 19:40:00|9407.8|9402.8|9407|9402|9407.8|9402.8|9406.7|9401.7|22
1635882300000|2021-11-02 19:45:00|9406.9|9401.9|9407.5|9402.5|9407.7|9402.7|9406.9|9401.9|20
1635882600000|2021-11-02 19:50:00|9407.8|9402.8|9407.7|9402.7|9408.9|9403.9|9407.5|9402.5|56
1635882900000|2021-11-02 19:55:00|9407.9|9402.9|9407|9402|9409|9404|9407|9402|70
1635883200000|2021-11-02 20:00:00|9406.9|9401.9|9407.5|9402.5|9408.2|9403.2|9406.5|9401.5|29
1635883500000|2021-11-02 20:05:00|9407.7|9402.7|9408.2|9403.2|9408.5|9403.5|9407.7|9402.7|16
1635883800000|2021-11-02 20:10:00|9408.4|9403.4|9408.5|9403.5|9408.7|9403.7|9408|9403|40
1635884100000|2021-11-02 20:15:00|9408.4|9403.4|9408.8|9403.8|9409|9404|9408.3|9403.3|4
1635884400000|2021-11-02 20:20:00|9408.9|9403.9|9408.5|9403.5|9409|9404|9408.5|9403.5|3
1635884700000|2021-11-02 20:25:00|9408.7|9403.7|9408|9403|9408.7|9403.7|9408|9403|6
1635885000000|2021-11-02 20:30:00|9407.9|9402.9|9407.5|9402.5|9407.9|9402.9|9407.5|9402.5|7
1635885300000|2021-11-02 20:35:00|9407.8|9402.8|9409.3|9404.3|9409.3|9404.3|9407.8|9402.8|8
1635885600000|2021-11-02 20:40:00|9409.4|9404.4|9409|9404|9409.5|9404.5|9408.9|9403.9|5
1635885900000|2021-11-02 20:45:00|9409.5|9404.5|9410|9405|9410|9405|9409|9404|22
1635886200000|2021-11-02 20:50:00|9409.9|9404.9|9409.5|9404.5|9410|9405|9409.3|9404.3|11
1635886500000|2021-11-02 20:55:00|9409.6|9404.6|9409|9404|9410.1|9404.7|9408.3|9403.1|39
1635897600000|2021-11-03 00:00:00|9409.7|9404.7|9410.5|9405.5|9410.8|9405.8|9409.6|9404.6|40
1635897900000|2021-11-03 00:05:00|9410.3|9405.3|9409.8|9404.8|9410.4|9405.4|9409.3|9404.3|8
1635898200000|2021-11-03 00:10:00|9410|9405|9410.5|9405.5|9410.5|9405.5|9409.9|9404.9|10
1635898500000|2021-11-03 00:15:00|9410.4|9405.4|9410.5|9405.5|9411|9406|9410|9405|5
1635898800000|2021-11-03 00:20:00|9410|9405|9411.2|9406.2|9411.2|9406.2|9409.5|9404.5|134
1635899100000|2021-11-03 00:25:00|9411|9406|9412.4|9407.4|9413|9408|9411|9406|15
1635899400000|2021-11-03 00:30:00|9412.3|9407.3|9412.5|9407.5|9413|9408|9412|9407|11
1635899700000|2021-11-03 00:35:00|9412.4|9407.4|9411.2|9406.2|9412.4|9407.4|9410.7|9405.7|8
1635900000000|2021-11-03 00:40:00|9411.4|9406.4|9410.9|9405.9|9411.4|9406.4|9410.5|9405.5|13
1635900300000|2021-11-03 00:45:00|9410.6|9405.6|9409|9404|9410.9|9405.9|9409|9404|21
1635900600000|2021-11-03 00:50:00|9409.4|9404.4|9409.4|9404.4|9409.7|9404.7|9409|9404|10
1635900900000|2021-11-03 00:55:00|9409.1|9404.1|9408.5|9403.5|9409.3|9404.3|9408.4|9403.4|150
1635901200000|2021-11-03 01:00:00|9408.4|9403.4|9407.4|9402.4|9408.5|9403.5|9407|9402|20
1635901500000|2021-11-03 01:05:00|9407.5|9402.5|9407.4|9402.4|9407.7|9402.7|9407|9402|5
1635901800000|2021-11-03 01:10:00|9407.5|9402.5|9407.4|9402.4|9407.5|9402.5|9407|9402|9
1635902100000|2021-11-03 01:15:00|9407.1|9402.1|9407.1|9402.1|9407.7|9402.7|9407|9402|7
1635902400000|2021-11-03 01:20:00|9407|9402|9408.5|9403.5|9408.5|9403.5|9407|9402|1
1635902700000|2021-11-03 01:25:00|9408.4|9403.4|9409|9404|9410.3|9405.3|9408|9403|22
1635903000000|2021-11-03 01:30:00|9408.9|9403.9|9408.8|9403.8|9409|9404|9408.5|9403.5|53
1635903300000|2021-11-03 01:35:00|9408.9|9403.9|9407.5|9402.5|9408.9|9403.9|9407.5|9402.5|18
1635903600000|2021-11-03 01:40:00|9407.6|9402.6|9407|9402|9408|9403|9406.8|9401.8|4
1635903900000|2021-11-03 01:45:00|9407.3|9402.3|9408.5|9403.5|9408.5|9403.5|9406.5|9401.5|9
1635904200000|2021-11-03 01:50:00|9408.4|9403.4|9408|9403|9409|9404|9408|9403|0
1635904500000|2021-11-03 01:55:00|9408.1|9403.1|9406.7|9401.7|9408.4|9403.4|9406.5|9401.5|6
1635904800000|2021-11-03 02:00:00|9406.5|9401.5|9408|9403|9408.5|9403.5|9406.5|9401.5|9
1635905100000|2021-11-03 02:05:00|9407.8|9402.8|9408|9403|9408|9403|9407.3|9402.3|67
1635905400000|2021-11-03 02:10:00|9407.8|9402.8|9408|9403|9408.5|9403.5|9407.5|9402.5|12
1635905700000|2021-11-03 02:15:00|9408.2|9403.2|9408|9403|9408.5|9403.5|9408|9403|2
1635906000000|2021-11-03 02:20:00|9408.3|9403.3|9407.5|9402.5|9408.3|9403.3|9407.5|9402.5|5
1635906300000|2021-11-03 02:25:00|9407.6|9402.6|9408|9403|9408.3|9403.3|9407.5|9402.5|3
1635906600000|2021-11-03 02:30:00|9408.5|9403.5|9408|9403|9408.5|9403.5|9407.5|9402.5|6
1635906900000|2021-11-03 02:35:00|9408.1|9403.1|9408|9403|9408.5|9403.5|9407.8|9402.8|5
1635907200000|2021-11-03 02:40:00|9408.3|9403.3|9408.5|9403.5|9408.5|9403.5|9408|9403|9
1635907500000|2021-11-03 02:45:00|9408.3|9403.3|9408|9403|9408.3|9403.3|9407.5|9402.5|9
1635907800000|2021-11-03 02:50:00|9408.1|9403.1|9406.5|9401.5|9408.3|9403.3|9406.5|9401.5|19
1635908100000|2021-11-03 02:55:00|9406.3|9401.3|9406|9401|9406.3|9401.3|9404|9399|59
1635908400000|2021-11-03 03:00:00|9405.8|9400.8|9406|9401|9406|9401|9405|9400|12
1635908700000|2021-11-03 03:05:00|9406.5|9401.5|9405.5|9400.5|9406.5|9401.5|9405|9400|25
1635909000000|2021-11-03 03:10:00|9405.4|9400.4|9405|9400|9406|9401|9405|9400|5
1635909300000|2021-11-03 03:15:00|9405.1|9400.1|9405|9400|9405.3|9400.3|9404|9399|5
1635909600000|2021-11-03 03:20:00|9404.9|9399.9|9405|9400|9405|9400|9404.5|9399.5|1
1635909900000|2021-11-03 03:25:00|9404.9|9399.9|9404.8|9399.8|9405.1|9400.1|9403.8|9398.8|5
1635910200000|2021-11-03 03:30:00|9404.9|9399.9|9405|9400|9405.4|9400.4|9404.5|9399.5|3
1635910500000|2021-11-03 03:35:00|9405.1|9400.1|9405|9400|9406|9401|9405|9400|0
1635910800000|2021-11-03 03:40:00|9405.1|9400.1|9405|9400|9405.5|9400.5|9404.8|9399.8|0
1635911100000|2021-11-03 03:45:00|9404.9|9399.9|9405.5|9400.5|9405.7|9400.7|9404.8|9399.8|0
1635911400000|2021-11-03 03:50:00|9405.4|9400.4|9405.5|9400.5|9405.5|9400.5|9405.3|9400.3|0
1635911700000|2021-11-03 03:55:00|9405.4|9400.4|9405.5|9400.5|9406|9401|9405.3|9400.3|10
1635912000000|2021-11-03 04:00:00|9405.6|9400.6|9405.5|9400.5|9406.5|9401.5|9405.5|9400.5|29
1635912300000|2021-11-03 04:05:00|9405.4|9400.4|9405.5|9400.5|9405.5|9400.5|9404.8|9399.8|11
1635912600000|2021-11-03 04:10:00|9405.6|9400.6|9407|9402|9407|9402|9405.6|9400.6|4
1635912900000|2021-11-03 04:15:00|9406.9|9401.9|9407.3|9402.3|9407.3|9402.3|9406.5|9401.5|8
1635913200000|2021-11-03 04:20:00|9407.2|9402.2|9406.3|9401.3|9407.3|9402.3|9406|9401|1
1635913500000|2021-11-03 04:25:00|9406.5|9401.5|9406|9401|9406.5|9401.5|9405.5|9400.5|6
1635913800000|2021-11-03 04:30:00|9405.9|9400.9|9405.3|9400.3|9405.9|9400.9|9405.2|9400.2|8
1635914100000|2021-11-03 04:35:00|9405.2|9400.2|9406|9401|9406|9401|9405.2|9400.2|3
1635914400000|2021-11-03 04:40:00|9406.1|9401.1|9406.5|9401.5|9406.8|9401.8|9406.1|9401.1|0
1635914700000|2021-11-03 04:45:00|9406.4|9401.4|9406.5|9401.5|9406.5|9401.5|9406|9401|5
1635915000000|2021-11-03 04:50:00|9406.6|9401.6|9407|9402|9407|9402|9406.6|9401.6|1
1635915300000|2021-11-03 04:55:00|9406.9|9401.9|9405.8|9400.8|9407|9402|9405.5|9400.5|5
1635915600000|2021-11-03 05:00:00|9405.9|9400.9|9406|9401|9406.5|9401.5|9405.5|9400.5|6
1635915900000|2021-11-03 05:05:00|9406.3|9401.3|9406|9401|9406.3|9401.3|9405.7|9400.7|2
1635916200000|2021-11-03 05:10:00|9406.1|9401.1|9406.1|9401.1|9406.7|9401.7|9406|9401|1
1635916500000|2021-11-03 05:15:00|9406.3|9401.3|9405.7|9400.7|9406.5|9401.5|9405.7|9400.7|3
1635916800000|2021-11-03 05:20:00|9405.9|9400.9|9406.5|9401.5|9406.5|9401.5|9405.7|9400.7|18
1635917100000|2021-11-03 05:25:00|9406.3|9401.3|9405.3|9400.3|9406.3|9401.3|9405.3|9400.3|7
1635917400000|2021-11-03 05:30:00|9405.7|9400.7|9405.5|9400.5|9405.9|9400.9|9404.5|9399.5|15
1635917700000|2021-11-03 05:35:00|9405.8|9400.8|9407|9402|9407|9402|9405.5|9400.5|4
1635918000000|2021-11-03 05:40:00|9406.8|9401.8|9407|9402|9407|9402|9406.8|9401.8|0
1635918300000|2021-11-03 05:45:00|9406.9|9401.9|9407.5|9402.5|9407.5|9402.5|9406.8|9401.8|8
1635918600000|2021-11-03 05:50:00|9407.3|9402.3|9407|9402|9407.3|9402.3|9407|9402|1
1635918900000|2021-11-03 05:55:00|9406.9|9401.9|9405|9400|9407|9402|9404.5|9399.5|1
1635919200000|2021-11-03 06:00:00|9405.4|9400.4|9405.5|9400.5|9406|9401|9404.5|9399.5|52
1635919500000|2021-11-03 06:05:00|9405.4|9400.4|9405.5|9400.5|9406|9401|9405|9400|7
1635919800000|2021-11-03 06:10:00|9405.6|9400.6|9406|9401|9406.4|9401.4|9405.4|9400.4|7
1635920100000|2021-11-03 06:15:00|9405.9|9400.9|9406|9401|9407|9402|9405.5|9400.5|18
1635920400000|2021-11-03 06:20:00|9405.5|9400.5|9404.7|9399.7|9405.5|9400.5|9404.7|9399.7|37
1635920700000|2021-11-03 06:25:00|9404.4|9399.4|9405|9400|9405|9400|9403.5|9398.5|22
1635921000000|2021-11-03 06:30:00|9404.8|9399.8|9405.5|9400.5|9406|9401|9404.8|9399.8|34
1635921300000|2021-11-03 06:35:00|9405.6|9400.6|9406|9401|9406.5|9401.5|9405.6|9400.6|2
1635921600000|2021-11-03 06:40:00|9406.3|9401.3|9406|9401|9406.5|9401.5|9405.5|9400.5|18
1635921900000|2021-11-03 06:45:00|9406.2|9401.2|9406|9401|9406.5|9401.5|9406|9401|6
1635922200000|2021-11-03 06:50:00|9406.5|9401.5|9405.5|9400.5|9406.5|9401.5|9405.5|9400.5|4
1635922500000|2021-11-03 06:55:00|9405|9400|9405.5|9400.5|9406|9401|9405|9400|8
1635922800000|2021-11-03 07:00:00|9405.6|9400.6|9405|9400|9408|9403|9404.6|9399.6|89
1635923100000|2021-11-03 07:05:00|9405.3|9400.3|9405.8|9400.8|9406|9401|9404.8|9399.8|23
1635923400000|2021-11-03 07:10:00|9405.9|9400.9|9405.5|9400.5|9405.9|9400.9|9404|9399|8
1635923700000|2021-11-03 07:15:00|9405.4|9400.4|9404.5|9399.5|9405.5|9400.5|9403.5|9398.5|30
1635924000000|2021-11-03 07:20:00|9404.9|9399.9|9405|9400|9405.5|9400.5|9404.5|9399.5|11
1635924300000|2021-11-03 07:25:00|9404.7|9399.7|9405.3|9400.3|9405.5|9400.5|9404|9399|14
1635924600000|2021-11-03 07:30:00|9405.2|9400.2|9406.5|9401.5|9407|9402|9405|9400|21
1635924900000|2021-11-03 07:35:00|9406.6|9401.6|9408|9403|9408|9403|9406|9401|27
1635925200000|2021-11-03 07:40:00|9407.9|9402.9|9409|9404|9409.5|9404.5|9407.9|9402.9|52
1635925500000|2021-11-03 07:45:00|9408.8|9403.8|9408|9403|9409|9404|9407.8|9402.8|16
1635925800000|2021-11-03 07:50:00|9407.8|9402.8|9409.5|9404.5|9409.5|9404.5|9407.5|9402.5|21
1635926100000|2021-11-03 07:55:00|9409|9404|9408.5|9403.5|9409|9404|9408|9403|17
1635926400000|2021-11-03 08:00:00|9408.3|9403.3|9408.5|9403.5|9410.5|9405.5|9407.5|9402.5|44
1635926700000|2021-11-03 08:05:00|9408.6|9403.6|9406.4|9401.4|9409.9|9404.9|9406.3|9401.3|17
1635927000000|2021-11-03 08:10:00|9406.5|9401.5|9405.6|9400.6|9407.7|9402.7|9405.5|9400.5|23
1635927300000|2021-11-03 08:15:00|9405.8|9400.8|9402.3|9397.3|9406|9401|9402.2|9397.2|39
1635927600000|2021-11-03 08:20:00|9402.5|9397.5|9403.5|9398.5|9404.5|9399.5|9402.5|9397.5|12
1635927900000|2021-11-03 08:25:00|9403.8|9398.8|9402.5|9397.5|9404|9399|9402.1|9397.1|15
1635928200000|2021-11-03 08:30:00|9402.4|9397.4|9403.8|9398.8|9404.5|9399.5|9401.5|9396.5|46
1635928500000|2021-11-03 08:35:00|9403.6|9398.6|9404|9399|9405|9400|9403.5|9398.5|3
1635928800000|2021-11-03 08:40:00|9404.1|9399.1|9404.1|9399.1|9405|9400|9404|9399|8
1635929100000|2021-11-03 08:45:00|9404|9399|9404.3|9399.3|9405.9|9400.9|9403.8|9398.8|20
1635929400000|2021-11-03 08:50:00|9404.1|9399.1|9404.9|9399.9|9407|9402|9404|9399|29
1635929700000|2021-11-03 08:55:00|9405|9400|9404.6|9399.6|9406.6|9401.6|9404|9399|74
1635930000000|2021-11-03 09:00:00|9404.5|9399.5|9403.5|9398.5|9405.3|9400.3|9403.3|9398.3|17
1635930300000|2021-11-03 09:05:00|9403.6|9398.6|9403.6|9398.6|9404|9399|9402.5|9397.5|14
1635930600000|2021-11-03 09:10:00|9403.5|9398.5|9404|9399|9404|9399|9402.5|9397.5|10
1635930900000|2021-11-03 09:15:00|9403.8|9398.8|9403|9398|9403.8|9398.8|9402.5|9397.5|24
1635931200000|2021-11-03 09:20:00|9403.1|9398.1|9401.5|9396.5|9403.5|9398.5|9401|9396|48
1635931500000|2021-11-03 09:25:00|9401.3|9396.3|9401.5|9396.5|9401.5|9396.5|9400.5|9395.5|17
1635931800000|2021-11-03 09:30:00|9401.3|9396.3|9400.5|9395.5|9401.3|9396.3|9399.5|9394.5|39
1635932100000|2021-11-03 09:35:00|9400.6|9395.6|9397.3|9392.3|9401.5|9396.5|9397|9392|123
1635932400000|2021-11-03 09:40:00|9397.1|9392.1|9400|9395|9401|9396|9397|9392|33
1635932700000|2021-11-03 09:45:00|9400.3|9395.3|9400.5|9395.5|9402|9397|9400|9395|22
1635933000000|2021-11-03 09:50:00|9400.6|9395.6|9401.3|9396.3|9401.5|9396.5|9399.8|9394.8|23
1635933300000|2021-11-03 09:55:00|9401.1|9396.1|9399.5|9394.5|9401.8|9396.8|9399.5|9394.5|31
1635933600000|2021-11-03 10:00:00|9400.1|9395.1|9403.6|9398.6|9405.9|9400.9|9400|9395|85
1635933900000|2021-11-03 10:05:00|9403.5|9398.5|9405.5|9400.5|9406.1|9401.1|9402.5|9397.5|50
1635934200000|2021-11-03 10:10:00|9405.6|9400.6|9405|9400|9406|9401|9404.5|9399.5|25
1635934500000|2021-11-03 10:15:00|9405.1|9400.1|9406.6|9401.6|9407.9|9402.9|9405.1|9400.1|41
1635934800000|2021-11-03 10:20:00|9406.5|9401.5|9405.3|9400.3|9406.6|9401.6|9405.1|9400.1|16
1635935100000|2021-11-03 10:25:00|9405.4|9400.4|9403.3|9398.3|9405.5|9400.5|9403|9398|9
1635935400000|2021-11-03 10:30:00|9403|9398|9403.5|9398.5|9404|9399|9402.5|9397.5|20
1635935700000|2021-11-03 10:35:00|9403.4|9398.4|9402.5|9397.5|9404.5|9399.5|9402|9397|8
1635936000000|2021-11-03 10:40:00|9402.8|9397.8|9401|9396|9402.8|9397.8|9400.8|9395.8|12
1635936300000|2021-11-03 10:45:00|9400.9|9395.9|9402|9397|9402.8|9397.8|9400.5|9395.5|8
1635936600000|2021-11-03 10:50:00|9401.8|9396.8|9400|9395|9402.3|9397.3|9400|9395|9
1635936900000|2021-11-03 10:55:00|9400.3|9395.3|9401|9396|9401.5|9396.5|9399.5|9394.5|26
1635937200000|2021-11-03 11:00:00|9401.5|9396.5|9402|9397|9402.5|9397.5|9401|9396|4
1635937500000|2021-11-03 11:05:00|9402.1|9397.1|9402|9397|9403.5|9398.5|9401.8|9396.8|8
1635937800000|2021-11-03 11:10:00|9402.1|9397.1|9403.8|9398.8|9404.5|9399.5|9402|9397|29
1635938100000|2021-11-03 11:15:00|9404|9399|9404.4|9399.4|9404.5|9399.5|9403|9398|32
1635938400000|2021-11-03 11:20:00|9404.5|9399.5|9403.6|9398.6|9405|9400|9403.6|9398.6|15
1635938700000|2021-11-03 11:25:00|9403.8|9398.8|9401|9396|9403.8|9398.8|9400.3|9395.3|11
1635939000000|2021-11-03 11:30:00|9401.1|9396.1|9399.3|9394.3|9401.5|9396.5|9398.5|9393.5|14
1635939300000|2021-11-03 11:35:00|9399.1|9394.1|9399|9394|9399.4|9394.4|9398.3|9393.3|15
1635939600000|2021-11-03 11:40:00|9398.9|9393.9|9398.5|9393.5|9399|9394|9398|9393|13
1635939900000|2021-11-03 11:45:00|9399|9394|9397|9392|9399.8|9394.8|9396.6|9391.6|31
1635940200000|2021-11-03 11:50:00|9397.3|9392.3|9399|9394|9399.5|9394.5|9397|9392|43
1635940500000|2021-11-03 11:55:00|9399.1|9394.1|9399|9394|9399.4|9394.4|9398.5|9393.5|18
1635940800000|2021-11-03 12:00:00|9398.6|9393.6|9399.1|9394.1|9400.6|9395.6|9398|9393|32
1635941100000|2021-11-03 12:05:00|9399|9394|9397.2|9392.2|9399|9394|9396.5|9391.5|27
1635941400000|2021-11-03 12:10:00|9397.4|9392.4|9406.5|9401.5|9406.5|9401.5|9397.4|9392.4|24
1635941700000|2021-11-03 12:15:00|9406.4|9401.4|9402.5|9397.5|9410.4|9405.4|9399.1|9394.1|130
1635942000000|2021-11-03 12:20:00|9402.6|9397.6|9402.5|9397.5|9405.2|9400.2|9401.2|9396.2|41
1635942300000|2021-11-03 12:25:00|9402.1|9397.1|9401.6|9396.6|9404.1|9399.1|9401.6|9396.6|33
1635942600000|2021-11-03 12:30:00|9401.5|9396.5|9402|9397|9402.5|9397.5|9399.9|9394.9|67
1635942900000|2021-11-03 12:35:00|9402.1|9397.1|9399.5|9394.5|9402.5|9397.5|9399.1|9394.1|68
1635943200000|2021-11-03 12:40:00|9399.6|9394.6|9402|9397|9402.1|9397.1|9399.6|9394.6|101
1635943500000|2021-11-03 12:45:00|9401.8|9396.8|9402.6|9397.6|9403.2|9398.2|9400.5|9395.5|49
1635943800000|2021-11-03 12:50:00|9402.5|9397.5|9401.5|9396.5|9404.5|9399.5|9401|9396|53
1635944100000|2021-11-03 12:55:00|9401.4|9396.4|9402.1|9397.1|9402.5|9397.5|9399|9394|47
1635944400000|2021-11-03 13:00:00|9402.2|9397.2|9404.5|9399.5|9405|9400|9402.2|9397.2|45
1635944700000|2021-11-03 13:05:00|9404.4|9399.4|9404.3|9399.3|9405.1|9400.1|9403.5|9398.5|34
1635945000000|2021-11-03 13:10:00|9404.1|9399.1|9407.5|9402.5|9408.4|9403.4|9404|9399|144
1635945300000|2021-11-03 13:15:00|9407.7|9402.7|9410.9|9405.9|9411.6|9406.6|9407.5|9402.5|148
1635945600000|2021-11-03 13:20:00|9411|9406|9413.5|9408.5|9413.6|9408.6|9411|9406|66
1635945900000|2021-11-03 13:25:00|9413.6|9408.6|9413|9408|9415.1|9410.1|9412.6|9407.6|144
1635946200000|2021-11-03 13:30:00|9412.7|9407.7|9412|9407|9413.6|9408.6|9411.1|9406.1|96
1635946500000|2021-11-03 13:35:00|9412.1|9407.1|9414.2|9409.2|9415.5|9410.5|9411.2|9406.2|32
1635946800000|2021-11-03 13:40:00|9414.4|9409.4|9410.6|9405.6|9414.5|9409.5|9410.2|9405.2|78
1635947100000|2021-11-03 13:45:00|9410.7|9405.7|9412|9407|9413|9408|9410.5|9405.5|120
1635947400000|2021-11-03 13:50:00|9411.9|9406.9|9412.4|9407.4|9413.1|9408.1|9411|9406|62
1635947700000|2021-11-03 13:55:00|9412.5|9407.5|9412.6|9407.6|9413.6|9408.6|9411.6|9406.6|39
1635948000000|2021-11-03 14:00:00|9413.2|9408.2|9417.1|9412.1|9418.2|9413.2|9412.9|9407.9|382
1635948300000|2021-11-03 14:05:00|9417.2|9412.2|9419.9|9414.9|9420.6|9415.6|9416|9411|148
1635948600000|2021-11-03 14:10:00|9419.7|9414.7|9418.9|9413.9|9420.5|9415.5|9418.5|9413.5|93
1635948900000|2021-11-03 14:15:00|9419|9414|9419.4|9414.4|9420|9415|9417.1|9412.1|74
1635949200000|2021-11-03 14:20:00|9419.2|9414.2|9417|9412|9419.5|9414.5|9417|9412|44
1635949500000|2021-11-03 14:25:00|9416.9|9411.9|9415.5|9410.5|9417|9412|9415|9410|55
1635949800000|2021-11-03 14:30:00|9415.6|9410.6|9411|9406|9416.2|9411.2|9411|9406|107
1635950100000|2021-11-03 14:35:00|9410.7|9405.7|9410.9|9405.9|9411|9406|9409.6|9404.6|79
1635950400000|2021-11-03 14:40:00|9410.7|9405.7|9410.4|9405.4|9410.9|9405.9|9409.4|9404.4|40
1635950700000|2021-11-03 14:45:00|9410.5|9405.5|9409.4|9404.4|9411.4|9406.4|9408|9403|224
1635951000000|2021-11-03 14:50:00|9409.2|9404.2|9409.1|9404.1|9410.4|9405.4|9408|9403|92
1635951300000|2021-11-03 14:55:00|9409|9404|9408|9403|9409.6|9404.6|9406.2|9401.2|75
1635951600000|2021-11-03 15:00:00|9408.1|9403.1|9411.6|9406.6|9411.9|9406.9|9407.5|9402.5|59
1635951900000|2021-11-03 15:05:00|9411.5|9406.5|9408.7|9403.7|9411.8|9406.8|9407.7|9402.7|174
1635952200000|2021-11-03 15:10:00|9409|9404|9410.6|9405.6|9410.6|9405.6|9407.6|9402.6|107
1635952500000|2021-11-03 15:15:00|9410.5|9405.5|9409|9404|9410.8|9405.8|9409|9404|142
1635952800000|2021-11-03 15:20:00|9408.8|9403.8|9407.4|9402.4|9408.8|9403.8|9406|9401|212
1635953100000|2021-11-03 15:25:00|9407.1|9402.1|9403.7|9398.7|9408|9403|9403.3|9398.3|161
1635953400000|2021-11-03 15:30:00|9403.6|9398.6|9405.8|9400.8|9405.8|9400.8|9402.5|9397.5|173
1635953700000|2021-11-03 15:35:00|9406|9401|9406.6|9401.6|9407.5|9402.5|9405.5|9400.5|59
1635954000000|2021-11-03 15:40:00|9406.7|9401.7|9409|9404|9409.5|9404.5|9406.5|9401.5|37
1635954300000|2021-11-03 15:45:00|9408.8|9403.8|9408.1|9403.1|9409|9404|9404.5|9399.5|45
1635954600000|2021-11-03 15:50:00|9408|9403|9406|9401|9409.4|9404.4|9405.1|9400.1|31
1635954900000|2021-11-03 15:55:00|9405.8|9400.8|9404.5|9399.5|9407.3|9402.3|9403.5|9398.5|67
1635955200000|2021-11-03 16:00:00|9404.6|9399.6|9407.2|9402.2|9407.2|9402.2|9404.2|9399.2|75
1635955500000|2021-11-03 16:05:00|9407.3|9402.3|9406|9401|9408.8|9403.8|9405.3|9400.3|56
1635955800000|2021-11-03 16:10:00|9405.8|9400.8|9405.8|9400.8|9407.3|9402.3|9405.3|9400.3|65
1635956100000|2021-11-03 16:15:00|9406|9401|9406.6|9401.6|9406.6|9401.6|9405.3|9400.3|24
1635956400000|2021-11-03 16:20:00|9406.5|9401.5|9406.1|9401.1|9406.5|9401.5|9405|9400|69
1635956700000|2021-11-03 16:25:00|9406|9401|9403.2|9398.2|9406.5|9401.5|9403|9398|102
1635957000000|2021-11-03 16:30:00|9403.3|9398.3|9406.8|9401.8|9406.8|9401.8|9403.3|9398.3|47
1635957300000|2021-11-03 16:35:00|9406.7|9401.7|9406.7|9401.7|9406.8|9401.8|9405.7|9400.7|5
1635957600000|2021-11-03 16:40:00|9406.8|9401.8|9407.8|9402.8|9408|9403|9406.7|9401.7|17
1635957900000|2021-11-03 16:45:00|9407.7|9402.7|9407|9402|9408.4|9403.4|9406.5|9401.5|18
1635958200000|2021-11-03 16:50:00|9406.9|9401.9|9406.5|9401.5|9407.8|9402.8|9405.8|9400.8|41
1635958500000|2021-11-03 16:55:00|9406.6|9401.6|9405.5|9400.5|9406.6|9401.6|9405.3|9400.3|24
1635958800000|2021-11-03 17:00:00|9405.3|9400.3|9406.5|9401.5|9406.6|9401.6|9404.6|9399.6|32
1635959100000|2021-11-03 17:05:00|9406.6|9401.6|9406.3|9401.3|9407.6|9402.6|9406|9401|16
1635959400000|2021-11-03 17:10:00|9406.5|9401.5|9405.5|9400.5|9407|9402|9405.2|9400.2|8
1635959700000|2021-11-03 17:15:00|9405.6|9400.6|9406.1|9401.1|9407.1|9402.1|9405.6|9400.6|14
1635960000000|2021-11-03 17:20:00|9406|9401|9406.5|9401.5|9406.6|9401.6|9405.5|9400.5|16
1635960300000|2021-11-03 17:25:00|9406.3|9401.3|9407.1|9402.1|9407.8|9402.8|9406.1|9401.1|58
1635960600000|2021-11-03 17:30:00|9406.8|9401.8|9407|9402|9407.6|9402.6|9406.8|9401.8|48
1635960900000|2021-11-03 17:35:00|9407.2|9402.2|9407.8|9402.8|9407.8|9402.8|9406.8|9401.8|28
1635961200000|2021-11-03 17:40:00|9407.6|9402.6|9406|9401|9408.3|9403.3|9406|9401|50
1635961500000|2021-11-03 17:45:00|9406.1|9401.1|9406|9401|9406.8|9401.8|9405.8|9400.8|14
1635961800000|2021-11-03 17:50:00|9406.1|9401.1|9405|9400|9406.3|9401.3|9404.5|9399.5|70
1635962100000|2021-11-03 17:55:00|9405.2|9400.2|9406.2|9399.2|9407.7|9400.5|9401.8|9396.8|116
1635962400000|2021-11-03 18:00:00|9406.1|9399.1|9394.8|9389.8|9408.7|9403.7|9385|9380|955
1635962700000|2021-11-03 18:05:00|9394.6|9389.6|9397.5|9392.5|9401.9|9396.9|9392.2|9387.2|528
1635963000000|2021-11-03 18:10:00|9397.8|9392.8|9403.5|9398.5|9408.5|9403.5|9397.6|9392.6|403
1635963300000|2021-11-03 18:15:00|9403.6|9398.6|9404.5|9399.5|9409|9404|9402.4|9397.4|227
1635963600000|2021-11-03 18:20:00|9404.1|9399.1|9400|9395|9407.4|9402.4|9398.5|9393.5|175
1635963900000|2021-11-03 18:25:00|9400.2|9395.2|9406.9|9401.9|9407.2|9402.2|9398.1|9393.1|150
1635964200000|2021-11-03 18:30:00|9406.8|9401.8|9408.9|9403.9|9416.1|9411.1|9403.4|9398.4|343
1635964500000|2021-11-03 18:35:00|9408.5|9403.5|9406.3|9401.3|9414.5|9409.5|9404.1|9399.1|717
1635964800000|2021-11-03 18:40:00|9406.2|9401.2|9402.1|9397.1|9411|9406|9400|9395|773
1635965100000|2021-11-03 18:45:00|9402|9397|9386.1|9381.1|9402.1|9397.1|9385.1|9380.1|936
1635965400000|2021-11-03 18:50:00|9386|9381|9384.6|9379.6|9387.5|9382.5|9379.5|9374.5|708
1635965700000|2021-11-03 18:55:00|9384.5|9379.5|9385.5|9380.5|9387.2|9382.2|9382.5|9377.5|729
1635966000000|2021-11-03 19:00:00|9385.3|9380.3|9394.6|9389.6|9395.2|9390.2|9384.2|9379.2|614
1635966300000|2021-11-03 19:05:00|9394.5|9389.5|9388.8|9383.8|9395.5|9390.5|9386.5|9381.5|240
1635966600000|2021-11-03 19:10:00|9389|9384|9389.8|9384.8|9392.9|9387.9|9388.5|9383.5|145
1635966900000|2021-11-03 19:15:00|9389.5|9384.5|9394.3|9389.3|9394.5|9389.5|9389.5|9384.5|124
1635967200000|2021-11-03 19:20:00|9394.5|9389.5|9393.1|9388.1|9396|9391|9392.1|9387.1|83
1635967500000|2021-11-03 19:25:00|9393|9388|9393.2|9388.2|9396.5|9391.5|9392.5|9387.5|40
1635967800000|2021-11-03 19:30:00|9393.1|9388.1|9392|9387|9394.5|9389.5|9391|9386|118
1635968100000|2021-11-03 19:35:00|9392.1|9387.1|9385.5|9380.5|9392.2|9387.2|9385.3|9380.3|232
1635968400000|2021-11-03 19:40:00|9385.8|9380.8|9382.5|9377.5|9386.5|9381.5|9381.5|9376.5|181
1635968700000|2021-11-03 19:45:00|9382.6|9377.6|9382|9377|9383|9378|9380.2|9375.2|179
1635969000000|2021-11-03 19:50:00|9382.1|9377.1|9383.6|9378.6|9385.7|9380.7|9381.7|9376.7|148
1635969300000|2021-11-03 19:55:00|9383.7|9378.7|9387.3|9382.3|9387.5|9382.5|9383|9378|227
1635969600000|2021-11-03 20:00:00|9387.5|9382.5|9389|9384|9389.5|9384.5|9386.3|9381.3|152
1635969900000|2021-11-03 20:05:00|9388.9|9383.9|9388.5|9383.5|9389|9384|9388.5|9383.5|46
1635970200000|2021-11-03 20:10:00|9388.4|9383.4|9387|9382|9388.4|9383.4|9385.6|9380.6|24
1635970500000|2021-11-03 20:15:00|9386.9|9381.9|9386.5|9381.5|9387.3|9382.3|9386.5|9381.5|25
1635970800000|2021-11-03 20:20:00|9386.2|9381.2|9383.4|9378.4|9386.8|9381.8|9383.3|9378.3|43
1635971100000|2021-11-03 20:25:00|9383.2|9378.2|9384.2|9379.2|9384.2|9379.2|9382.5|9377.5|13
1635971400000|2021-11-03 20:30:00|9384|9379|9385.5|9380.5|9385.5|9380.5|9384|9379|19
1635971700000|2021-11-03 20:35:00|9385.2|9380.2|9383.1|9378.1|9385.5|9380.5|9383.1|9378.1|17
1635972000000|2021-11-03 20:40:00|9383|9378|9385.7|9380.7|9385.7|9380.7|9382.7|9377.7|93
1635972300000|2021-11-03 20:45:00|9385.6|9380.6|9386.5|9381.5|9386.5|9381.5|9385.5|9380.5|33
1635972600000|2021-11-03 20:50:00|9386.4|9381.4|9385.7|9380.7|9386.5|9381.5|9385.5|9380.5|33
1635972900000|2021-11-03 20:55:00|9385.9|9380.9|9386.6|9381.6|9387|9382|9385.8|9380.8|28
1635984000000|2021-11-04 00:00:00|9382.1|9377.1|9382.4|9377.4|9383|9378|9381.4|9376.4|65
1635984300000|2021-11-04 00:05:00|9382.6|9377.6|9383.7|9378.7|9384.2|9379.2|9382.6|9377.6|32
1635984600000|2021-11-04 00:10:00|9384|9379|9384.4|9379.4|9385|9380|9383.8|9378.8|12
1635984900000|2021-11-04 00:15:00|9384.2|9379.2|9383|9378|9384.5|9379.5|9382.7|9377.7|31
1635985200000|2021-11-04 00:20:00|9383.1|9378.1|9382.5|9377.5|9383.6|9378.6|9382.2|9377.2|12
1635985500000|2021-11-04 00:25:00|9382.4|9377.4|9383.3|9378.3|9383.5|9378.5|9382|9377|19
1635985800000|2021-11-04 00:30:00|9383.5|9378.5|9384|9379|9384.2|9379.2|9383|9378|10
1635986100000|2021-11-04 00:35:00|9384.1|9379.1|9384.1|9379.1|9385|9380|9384|9379|28
1635986400000|2021-11-04 00:40:00|9384.2|9379.2|9385|9380|9385.5|9380.5|9384|9379|10
1635986700000|2021-11-04 00:45:00|9384.9|9379.9|9384.2|9379.2|9385.2|9380.2|9384|9379|23
1635987000000|2021-11-04 00:50:00|9384.3|9379.3|9385.9|9380.9|9386.5|9381.5|9384|9379|11
1635987300000|2021-11-04 00:55:00|9385.7|9380.7|9386|9381|9386.5|9381.5|9385.3|9380.3|13
1635987600000|2021-11-04 01:00:00|9385.9|9380.9|9386.5|9381.5|9387.5|9382.5|9385.9|9380.9|38
1635987900000|2021-11-04 01:05:00|9386.6|9381.6|9388|9383|9388.5|9383.5|9386.6|9381.6|12
1635988200000|2021-11-04 01:10:00|9388.2|9383.2|9388.6|9383.6|9389|9384|9388|9383|9
1635988500000|2021-11-04 01:15:00|9388.7|9383.7|9387|9382|9389|9384|9387|9382|9
1635988800000|2021-11-04 01:20:00|9387.1|9382.1|9388.5|9383.5|9389|9384|9387|9382|4
1635989100000|2021-11-04 01:25:00|9388.7|9383.7|9387.3|9382.3|9388.7|9383.7|9387.2|9382.2|4
1635989400000|2021-11-04 01:30:00|9387.5|9382.5|9388.5|9383.5|9389.5|9384.5|9387|9382|54
1635989700000|2021-11-04 01:35:00|9388.6|9383.6|9389.9|9384.9|9390|9385|9388.5|9383.5|4
1635990000000|2021-11-04 01:40:00|9389.7|9384.7|9390.7|9385.7|9390.8|9385.8|9389.7|9384.7|30
1635990300000|2021-11-04 01:45:00|9390.5|9385.5|9392|9387|9392|9387|9390.3|9385.3|19
1635990600000|2021-11-04 01:50:00|9392.2|9387.2|9393|9388|9393.5|9388.5|9392|9387|38
1635990900000|2021-11-04 01:55:00|9392.7|9387.7|9392.8|9387.8|9393.5|9388.5|9392.5|9387.5|7
1635991200000|2021-11-04 02:00:00|9393|9388|9394.5|9389.5|9395|9390|9392.5|9387.5|32
1635991500000|2021-11-04 02:05:00|9394.4|9389.4|9395|9390|9395|9390|9393.6|9388.6|41
1635991800000|2021-11-04 02:10:00|9394.8|9389.8|9394.3|9389.3|9395|9390|9394.3|9389.3|9
1635992100000|2021-11-04 02:15:00|9394.4|9389.4|9393.6|9388.6|9394.4|9389.4|9393.5|9388.5|10
1635992400000|2021-11-04 02:20:00|9393.7|9388.7|9392.6|9387.6|9394|9389|9392.4|9387.4|1
1635992700000|2021-11-04 02:25:00|9392.5|9387.5|9392.2|9387.2|9392.5|9387.5|9392|9387|10
1635993000000|2021-11-04 02:30:00|9392.3|9387.3|9392|9387|9392.5|9387.5|9392|9387|29
1635993300000|2021-11-04 02:35:00|9392.4|9387.4|9392|9387|9392.5|9387.5|9391.6|9386.6|3
1635993600000|2021-11-04 02:40:00|9391.9|9386.9|9390.5|9385.5|9391.9|9386.9|9390.2|9385.2|8
1635993900000|2021-11-04 02:45:00|9390.2|9385.2|9390.5|9385.5|9390.5|9385.5|9389.6|9384.6|16
1635994200000|2021-11-04 02:50:00|9390.6|9385.6|9390.5|9385.5|9391|9386|9390.5|9385.5|29
1635994500000|2021-11-04 02:55:00|9390.6|9385.6|9391.5|9386.5|9392.5|9387.5|9390.6|9385.6|1
1635994800000|2021-11-04 03:00:00|9391.6|9386.6|9392.5|9387.5|9392.5|9387.5|9391.2|9386.2|8
1635995100000|2021-11-04 03:05:00|9392.4|9387.4|9393|9388|9393|9388|9392.2|9387.2|4
1635995400000|2021-11-04 03:10:00|9392.9|9387.9|9394.3|9389.3|9394.4|9389.4|9392.8|9387.8|7
1635995700000|2021-11-04 03:15:00|9394.4|9389.4|9395.5|9390.5|9396|9391|9394.3|9389.3|23
1635996000000|2021-11-04 03:20:00|9395.7|9390.7|9396|9391|9396|9391|9395.5|9390.5|15
1635996300000|2021-11-04 03:25:00|9396.2|9391.2|9397.7|9392.7|9398|9393|9396.2|9391.2|34
1635996600000|2021-11-04 03:30:00|9398|9393|9398.9|9393.9|9399|9394|9397.5|9392.5|40
1635996900000|2021-11-04 03:35:00|9398.7|9393.7|9398.5|9393.5|9399.5|9394.5|9398.5|9393.5|5
1635997200000|2021-11-04 03:40:00|9398.6|9393.6|9399|9394|9399|9394|9398|9393|5
1635997500000|2021-11-04 03:45:00|9399.2|9394.2|9399|9394|9399.2|9394.2|9398.5|9393.5|6
1635997800000|2021-11-04 03:50:00|9398.7|9393.7|9399.5|9394.5|9399.9|9394.9|9398.7|9393.7|12
1635998100000|2021-11-04 03:55:00|9399.4|9394.4|9399|9394|9399.5|9394.5|9399|9394|1
1635998400000|2021-11-04 04:00:00|9399.1|9394.1|9399.2|9394.2|9399.5|9394.5|9398.5|9393.5|4
1635998700000|2021-11-04 04:05:00|9399.3|9394.3|9398.3|9393.3|9399.4|9394.4|9398.3|9393.3|1
1635999000000|2021-11-04 04:10:00|9398.1|9393.1|9397.3|9392.3|9398.3|9393.3|9397.3|9392.3|6
1635999300000|2021-11-04 04:15:00|9397.7|9392.7|9397.6|9392.6|9398.7|9393.7|9397.6|9392.6|17
1635999600000|2021-11-04 04:20:00|9397.7|9392.7|9398|9393|9398.2|9393.2|9397.5|9392.5|4
1635999900000|2021-11-04 04:25:00|9398.2|9393.2|9397.5|9392.5|9398.5|9393.5|9397.5|9392.5|8
1636000200000|2021-11-04 04:30:00|9397.7|9392.7|9397.3|9392.3|9398|9393|9397|9392|13
1636000500000|2021-11-04 04:35:00|9397.5|9392.5|9398|9393|9398.1|9393.1|9397.5|9392.5|16
1636000800000|2021-11-04 04:40:00|9398.1|9393.1|9398.2|9393.2|9399|9394|9398|9393|3
1636001100000|2021-11-04 04:45:00|9398.3|9393.3|9398.7|9393.7|9399.3|9394.3|9398.1|9393.1|8
1636001400000|2021-11-04 04:50:00|9398.8|9393.8|9399|9394|9399|9394|9398.7|9393.7|1
1636001700000|2021-11-04 04:55:00|9399.1|9394.1|9400.5|9395.5|9400.5|9395.5|9399|9394|19
1636002000000|2021-11-04 05:00:00|9400.6|9395.6|9400.5|9395.5|9400.7|9395.7|9399.5|9394.5|18
1636002300000|2021-11-04 05:05:00|9400.3|9395.3|9400.5|9395.5|9401|9396|9400.3|9395.3|3
1636002600000|2021-11-04 05:10:00|9400.6|9395.6|9402|9397|9402|9397|9400.2|9395.2|6
1636002900000|2021-11-04 05:15:00|9401.7|9396.7|9403.5|9398.5|9404|9399|9401.7|9396.7|28
1636003200000|2021-11-04 05:20:00|9403|9398|9402.5|9397.5|9403|9398|9402|9397|11
1636003500000|2021-11-04 05:25:00|9402.6|9397.6|9402|9397|9403|9398|9401.7|9396.7|35
1636003800000|2021-11-04 05:30:00|9401.7|9396.7|9401.8|9396.8|9402.5|9397.5|9401.5|9396.5|28
1636004100000|2021-11-04 05:35:00|9402|9397|9402.5|9397.5|9402.7|9397.7|9401.5|9396.5|8
1636004400000|2021-11-04 05:40:00|9402.6|9397.6|9403|9398|9403.3|9398.3|9402.5|9397.5|17
1636004700000|2021-11-04 05:45:00|9403.1|9398.1|9404|9399|9404|9399|9403.1|9398.1|18
1636005000000|2021-11-04 05:50:00|9403.7|9398.7|9404|9399|9404.5|9399.5|9403.1|9398.1|12
1636005300000|2021-11-04 05:55:00|9403.8|9398.8|9402.1|9397.1|9404|9399|9402|9397|26
1636005600000|2021-11-04 06:00:00|9402|9397|9405|9400|9405|9400|9402|9397|51
1636005900000|2021-11-04 06:05:00|9404.7|9399.7|9406|9401|9406.5|9401.5|9404.5|9399.5|17
1636006200000|2021-11-04 06:10:00|9405.6|9400.6|9405.5|9400.5|9406|9401|9404.5|9399.5|14
1636006500000|2021-11-04 06:15:00|9405.7|9400.7|9406|9401|9407|9402|9405.5|9400.5|22
1636006800000|2021-11-04 06:20:00|9406.1|9401.1|9405|9400|9406.5|9401.5|9404.7|9399.7|13
1636007100000|2021-11-04 06:25:00|9404.8|9399.8|9404.5|9399.5|9405.5|9400.5|9404.5|9399.5|19
1636007400000|2021-11-04 06:30:00|9404.7|9399.7|9404|9399|9405|9400|9402.8|9397.8|24
1636007700000|2021-11-04 06:35:00|9403.7|9398.7|9405.1|9400.1|9405.7|9400.7|9403.5|9398.5|17
1636008000000|2021-11-04 06:40:00|9405.2|9400.2|9406|9401|9406.6|9401.6|9405|9400|8
1636008300000|2021-11-04 06:45:00|9406.2|9401.2|9405.5|9400.5|9407.1|9402.1|9405.5|9400.5|15
1636008600000|2021-11-04 06:50:00|9405.1|9400.1|9405.4|9400.4|9406|9401|9405|9400|14
1636008900000|2021-11-04 06:55:00|9405.7|9400.7|9408.4|9403.4|9408.7|9403.7|9405.7|9400.7|20
1636009200000|2021-11-04 07:00:00|9408.6|9403.6|9407.2|9402.2|9409.4|9404.4|9407.2|9402.2|119
1636009500000|2021-11-04 07:05:00|9407.1|9402.1|9407.1|9402.1|9407.4|9402.4|9405.7|9400.7|76
1636009800000|2021-11-04 07:10:00|9406.9|9401.9|9406.1|9401.1|9409.4|9404.4|9405.9|9400.9|88
1636010100000|2021-11-04 07:15:00|9405.9|9400.9|9406.4|9401.4|9406.9|9401.9|9405.8|9400.8|84
1636010400000|2021-11-04 07:20:00|9406.6|9401.6|9407.8|9402.8|9408.3|9403.3|9406.4|9401.4|20
1636010700000|2021-11-04 07:25:00|9407.7|9402.7|9408.4|9403.4|9408.9|9403.9|9407.2|9402.2|20
1636011000000|2021-11-04 07:30:00|9408.6|9403.6|9411.9|9406.9|9412.4|9407.4|9407.1|9402.1|70
1636011300000|2021-11-04 07:35:00|9412.4|9407.4|9409.7|9404.7|9412.9|9407.9|9409.4|9404.4|52
1636011600000|2021-11-04 07:40:00|9409.4|9404.4|9411.4|9406.4|9411.9|9406.9|9408.4|9403.4|30
1636011900000|2021-11-04 07:45:00|9411.3|9406.3|9411.2|9406.2|9411.4|9406.4|9409.7|9404.7|42
1636012200000|2021-11-04 07:50:00|9411.1|9406.1|9410.7|9405.7|9411.4|9406.4|9408.9|9403.9|34
1636012500000|2021-11-04 07:55:00|9410.6|9405.6|9411.3|9406.3|9412.2|9407.2|9410.1|9405.1|26
1636012800000|2021-11-04 08:00:00|9411.2|9406.2|9416.9|9411.9|9417.4|9412.4|9410.6|9405.6|114
1636013100000|2021-11-04 08:05:00|9416.8|9411.8|9420.7|9415.7|9421.9|9416.9|9416.6|9411.6|193
1636013400000|2021-11-04 08:10:00|9420.4|9415.4|9422.6|9417.6|9425.1|9420.1|9419.9|9414.9|219
1636013700000|2021-11-04 08:15:00|9422.4|9417.4|9424.4|9419.4|9425.4|9420.4|9422.4|9417.4|152
1636014000000|2021-11-04 08:20:00|9424.6|9419.6|9421.4|9416.4|9424.8|9419.8|9420.1|9415.1|215
1636014300000|2021-11-04 08:25:00|9421.6|9416.6|9420.6|9415.6|9421.9|9416.9|9418.9|9413.9|96
1636014600000|2021-11-04 08:30:00|9420.4|9415.4|9422.6|9417.6|9422.8|9417.8|9420.4|9415.4|166
1636014900000|2021-11-04 08:35:00|9422.8|9417.8|9421.6|9416.6|9423.9|9418.9|9421.4|9416.4|47
1636015200000|2021-11-04 08:40:00|9421.7|9416.7|9419.9|9414.9|9421.7|9416.7|9418.2|9413.2|243
1636015500000|2021-11-04 08:45:00|9419.8|9414.8|9417.8|9412.8|9420.5|9415.5|9416.8|9411.8|71
1636015800000|2021-11-04 08:50:00|9418.2|9413.2|9420.2|9415.2|9420.2|9415.2|9416.4|9411.4|54
1636016100000|2021-11-04 08:55:00|9420.1|9415.1|9419.8|9414.8|9421.4|9416.4|9419.4|9414.4|70
1636016400000|2021-11-04 09:00:00|9420.2|9415.2|9420.8|9415.8|9421.9|9416.9|9419.8|9414.8|47
1636016700000|2021-11-04 09:05:00|9420.9|9415.9|9420.6|9415.6|9422.4|9417.4|9419.9|9414.9|35
1636017000000|2021-11-04 09:10:00|9420.4|9415.4|9421|9416|9422.3|9417.3|9419.7|9414.7|31
1636017300000|2021-11-04 09:15:00|9421.2|9416.2|9423.3|9418.3|9424.9|9419.9|9421.2|9416.2|44
1636017600000|2021-11-04 09:20:00|9423|9418|9421.9|9416.9|9423.8|9418.8|9421.2|9416.2|53
1636017900000|2021-11-04 09:25:00|9422|9417|9423|9418|9423.4|9418.4|9421.4|9416.4|8
1636018200000|2021-11-04 09:30:00|9423.3|9418.3|9423.4|9418.4|9424.8|9419.8|9422.9|9417.9|33
1636018500000|2021-11-04 09:35:00|9422.6|9417.6|9423.4|9418.4|9423.9|9418.9|9421.9|9416.9|34
1636018800000|2021-11-04 09:40:00|9423.5|9418.5|9423.2|9418.2|9424.4|9419.4|9422.9|9417.9|27
1636019100000|2021-11-04 09:45:00|9423.3|9418.3|9424.4|9419.4|9424.9|9419.9|9422.9|9417.9|15
1636019400000|2021-11-04 09:50:00|9424.3|9419.3|9423.4|9418.4|9425.4|9420.4|9422.5|9417.5|49
1636019700000|2021-11-04 09:55:00|9423.3|9418.3|9421.9|9416.9|9423.4|9418.4|9420.9|9415.9|56
1636020000000|2021-11-04 10:00:00|9422|9417|9424.2|9419.2|9424.8|9419.8|9422|9417|66
1636020300000|2021-11-04 10:05:00|9424.1|9419.1|9426.7|9421.7|9427.4|9422.4|9423.9|9418.9|74
1636020600000|2021-11-04 10:10:00|9426.4|9421.4|9425.4|9420.4|9426.4|9421.4|9424.9|9419.9|18
1636020900000|2021-11-04 10:15:00|9425.5|9420.5|9425.9|9420.9|9427.3|9422.3|9424.9|9419.9|41
1636021200000|2021-11-04 10:20:00|9425.4|9420.4|9426.7|9421.7|9426.8|9421.8|9424.8|9419.8|86
1636021500000|2021-11-04 10:25:00|9426.4|9421.4|9425.9|9420.9|9426.8|9421.8|9425.4|9420.4|32
1636021800000|2021-11-04 10:30:00|9426|9421|9426.4|9421.4|9426.9|9421.9|9424.4|9419.4|47
1636022100000|2021-11-04 10:35:00|9426.5|9421.5|9426.4|9421.4|9427.4|9422.4|9425.9|9420.9|33
1636022400000|2021-11-04 10:40:00|9426.7|9421.7|9425.8|9420.8|9426.8|9421.8|9424.8|9419.8|19
1636022700000|2021-11-04 10:45:00|9425.9|9420.9|9424.4|9419.4|9426.9|9421.9|9424.1|9419.1|24
1636023000000|2021-11-04 10:50:00|9424.3|9419.3|9424.4|9419.4|9426.2|9421.2|9424.3|9419.3|33
1636023300000|2021-11-04 10:55:00|9424.5|9419.5|9424.9|9419.9|9426.4|9421.4|9424.4|9419.4|22
1636023600000|2021-11-04 11:00:00|9425|9420|9424.4|9419.4|9425.2|9420.2|9423.9|9418.9|100
1636023900000|2021-11-04 11:05:00|9424.5|9419.5|9422.3|9417.3|9425.4|9420.4|9421.9|9416.9|28
1636024200000|2021-11-04 11:10:00|9422.2|9417.2|9420.8|9415.8|9422.4|9417.4|9420.4|9415.4|71
1636024500000|2021-11-04 11:15:00|9420.7|9415.7|9420.9|9415.9|9421.9|9416.9|9419.9|9414.9|75
1636024800000|2021-11-04 11:20:00|9421|9416|9420.3|9415.3|9421.9|9416.9|9420|9415|42
1636025100000|2021-11-04 11:25:00|9420.4|9415.4|9420.4|9415.4|9421.4|9416.4|9419.9|9414.9|42
1636025400000|2021-11-04 11:30:00|9420.5|9415.5|9420.9|9415.9|9422.4|9417.4|9420.5|9415.5|58
1636025700000|2021-11-04 11:35:00|9420.8|9415.8|9424.3|9419.3|9424.4|9419.4|9420.4|9415.4|88
1636026000000|2021-11-04 11:40:00|9424.4|9419.4|9422.9|9417.9|9425.5|9420.5|9422.4|9417.4|64
1636026300000|2021-11-04 11:45:00|9422.8|9417.8|9421.7|9416.7|9422.9|9417.9|9420.9|9415.9|71
1636026600000|2021-11-04 11:50:00|9421.4|9416.4|9420.2|9415.2|9421.9|9416.9|9419.9|9414.9|38
1636026900000|2021-11-04 11:55:00|9419.9|9414.9|9419.1|9414.1|9421.1|9416.1|9417.4|9412.4|68
1636027200000|2021-11-04 12:00:00|9419.2|9414.2|9428.4|9423.4|9430.3|9425.3|9419.1|9414.1|517
1636027500000|2021-11-04 12:05:00|9428.3|9423.3|9425.2|9420.2|9428.3|9423.3|9422.9|9417.9|303
1636027800000|2021-11-04 12:10:00|9424.9|9419.9|9430.1|9425.1|9430.9|9425.9|9424.9|9419.9|116
1636028100000|2021-11-04 12:15:00|9429.9|9424.9|9429.9|9424.9|9432.4|9427.4|9428.9|9423.9|221
1636028400000|2021-11-04 12:20:00|9430.1|9425.1|9426.8|9421.8|9430.3|9425.3|9425.3|9420.3|176
1636028700000|2021-11-04 12:25:00|9426.5|9421.5|9425.7|9420.7|9427.6|9422.6|9424.4|9419.4|87
1636029000000|2021-11-04 12:30:00|9425.8|9420.8|9426.4|9421.4|9427.7|9422.7|9424.4|9419.4|114
1636029300000|2021-11-04 12:35:00|9426.5|9421.5|9424.9|9419.9|9427.7|9422.7|9424.4|9419.4|287
1636029600000|2021-11-04 12:40:00|9424.8|9419.8|9427.9|9422.9|9429.3|9424.3|9424.4|9419.4|85
1636029900000|2021-11-04 12:45:00|9427.8|9422.8|9427.3|9422.3|9429.2|9424.2|9425.9|9420.9|76
1636030200000|2021-11-04 12:50:00|9427.4|9422.4|9424.8|9419.8|9427.4|9422.4|9424.2|9419.2|91
1636030500000|2021-11-04 12:55:00|9424.7|9419.7|9423.6|9418.6|9425.8|9420.8|9422.4|9417.4|99
1636030800000|2021-11-04 13:00:00|9423.4|9418.4|9422.9|9417.9|9425.9|9420.9|9422.5|9417.5|219
1636031100000|2021-11-04 13:05:00|9423|9418|9420.9|9415.9|9424.6|9419.6|9420.6|9415.6|117
1636031400000|2021-11-04 13:10:00|9420.8|9415.8|9417.6|9412.6|9421.3|9416.3|9415.4|9410.4|254
1636031700000|2021-11-04 13:15:00|9417.9|9412.9|9420.3|9415.3|9420.3|9415.3|9415.9|9410.9|110
1636032000000|2021-11-04 13:20:00|9420.4|9415.4|9422.6|9417.6|9423.4|9418.4|9419.9|9414.9|85
1636032300000|2021-11-04 13:25:00|9422.1|9417.1|9423.1|9418.1|9423.6|9418.6|9420.8|9415.8|69
1636032600000|2021-11-04 13:30:00|9422.9|9417.9|9421.6|9416.6|9423.1|9418.1|9419.6|9414.6|159
1636032900000|2021-11-04 13:35:00|9421.5|9416.5|9422.1|9417.1|9423|9418|9419.9|9414.9|73
1636033200000|2021-11-04 13:40:00|9422.2|9417.2|9420.1|9415.1|9423.4|9418.4|9419.3|9414.3|118
1636033500000|2021-11-04 13:45:00|9420.2|9415.2|9427.3|9422.3|9427.6|9422.6|9419.2|9414.2|261
1636033800000|2021-11-04 13:50:00|9427.1|9422.1|9426.6|9421.6|9428.1|9423.1|9425.1|9420.1|97
1636034100000|2021-11-04 13:55:00|9426.7|9421.7|9427.8|9422.8|9428|9423|9425.1|9420.1|57
1636034400000|2021-11-04 14:00:00|9427.6|9422.6|9430.5|9425.5|9430.6|9425.6|9425.1|9420.1|280
1636034700000|2021-11-04 14:05:00|9430.6|9425.6|9432.1|9427.1|9433.1|9428.1|9429.7|9424.7|177
1636035000000|2021-11-04 14:10:00|9432|9427|9430.6|9425.6|9432.1|9427.1|9429.1|9424.1|124
1636035300000|2021-11-04 14:15:00|9430.9|9425.9|9433.6|9428.6|9433.8|9428.8|9428.6|9423.6|84
1636035600000|2021-11-04 14:20:00|9433.9|9428.9|9430.2|9425.2|9433.9|9428.9|9429.6|9424.6|197
1636035900000|2021-11-04 14:25:00|9430.4|9425.4|9429.8|9424.8|9431.6|9426.6|9428.6|9423.6|193
1636036200000|2021-11-04 14:30:00|9429.6|9424.6|9429.5|9424.5|9431.8|9426.8|9429.1|9424.1|279
1636036500000|2021-11-04 14:35:00|9429.6|9424.6|9430.6|9425.6|9432.1|9427.1|9427.9|9422.9|210
1636036800000|2021-11-04 14:40:00|9430.9|9425.9|9433.6|9428.6|9434.9|9429.9|9428.7|9423.7|195
1636037100000|2021-11-04 14:45:00|9433.9|9428.9|9434.1|9429.1|9434.9|9429.9|9432.6|9427.6|192
1636037400000|2021-11-04 14:50:00|9434.2|9429.2|9433.6|9428.6|9436.1|9431.1|9432.1|9427.1|151
1636037700000|2021-11-04 14:55:00|9433.7|9428.7|9433|9428|9433.9|9428.9|9431.8|9426.8|128
1636038000000|2021-11-04 15:00:00|9432.9|9427.9|9436.6|9431.6|9438.6|9433.6|9432.9|9427.9|247
1636038300000|2021-11-04 15:05:00|9436.1|9431.1|9436.1|9431.1|9437.1|9432.1|9434.2|9429.2|203
1636038600000|2021-11-04 15:10:00|9435.9|9430.9|9434.6|9429.6|9436.1|9431.1|9433.6|9428.6|316
1636038900000|2021-11-04 15:15:00|9434.8|9429.8|9435.4|9430.4|9436.1|9431.1|9433.6|9428.6|118
1636039200000|2021-11-04 15:20:00|9435.5|9430.5|9439.1|9434.1|9439.1|9434.1|9435.5|9430.5|184
1636039500000|2021-11-04 15:25:00|9439.6|9434.6|9445.9|9440.9|9445.9|9440.9|9439.6|9434.6|319
1636039800000|2021-11-04 15:30:00|9445.6|9440.6|9443.6|9438.6|9446|9441|9442.1|9437.1|191
1636040100000|2021-11-04 15:35:00|9443.7|9438.7|9443.1|9438.1|9444.1|9439.1|9440.5|9435.5|120
1636040400000|2021-11-04 15:40:00|9443|9438|9440.1|9435.1|9443.7|9438.7|9439.6|9434.6|72
1636040700000|2021-11-04 15:45:00|9440.2|9435.2|9441.6|9436.6|9443.1|9438.1|9439.2|9434.2|72
1636041000000|2021-11-04 15:50:00|9441.5|9436.5|9440.1|9435.1|9442.2|9437.2|9438.6|9433.6|73
1636041300000|2021-11-04 15:55:00|9439.6|9434.6|9435.1|9430.1|9439.9|9434.9|9435.1|9430.1|192
1636041600000|2021-11-04 16:00:00|9435|9430|9431.2|9426.2|9435.1|9430.1|9431.2|9426.2|152
1636041900000|2021-11-04 16:05:00|9431.4|9426.4|9432.1|9427.1|9432.6|9427.6|9429.6|9424.6|122
1636042200000|2021-11-04 16:10:00|9432|9427|9431.6|9426.6|9433.1|9428.1|9431.6|9426.6|47
1636042500000|2021-11-04 16:15:00|9431.5|9426.5|9433.1|9428.1|9434.1|9429.1|9430.1|9425.1|87
1636042800000|2021-11-04 16:20:00|9433.2|9428.2|9434.1|9429.1|9435.6|9430.6|9433.2|9428.2|49
1636043100000|2021-11-04 16:25:00|9434.5|9429.5|9435.5|9430.5|9435.6|9430.6|9434.1|9429.1|24
1636043400000|2021-11-04 16:30:00|9435.6|9430.6|9435.1|9430.1|9436.1|9431.1|9433.5|9428.5|62
1636043700000|2021-11-04 16:35:00|9435|9430|9436.5|9431.5|9436.5|9431.5|9433.1|9428.1|60
1636044000000|2021-11-04 16:40:00|9436.6|9431.6|9437.1|9432.1|9437.6|9432.6|9436.2|9431.2|41
1636044300000|2021-11-04 16:45:00|9437.6|9432.6|9439.1|9434.1|9439.6|9434.6|9437.6|9432.6|45
1636044600000|2021-11-04 16:50:00|9439|9434|9439.6|9434.6|9439.6|9434.6|9438.1|9433.1|31
1636044900000|2021-11-04 16:55:00|9439.5|9434.5|9438.4|9433.4|9440.6|9435.6|9438.1|9433.1|61
1636045200000|2021-11-04 17:00:00|9438.1|9433.1|9438.4|9433.4|9438.9|9433.9|9437.1|9432.1|44
1636045500000|2021-11-04 17:05:00|9438.3|9433.3|9436.5|9431.5|9439.1|9434.1|9436.4|9431.4|57
1636045800000|2021-11-04 17:10:00|9436.6|9431.6|9435.6|9430.6|9437.1|9432.1|9435.1|9430.1|221
1636046100000|2021-11-04 17:15:00|9435.9|9430.9|9433|9428|9435.9|9430.9|9432.6|9427.6|54
1636046400000|2021-11-04 17:20:00|9432.9|9427.9|9434|9429|9434.6|9429.6|9432.2|9427.2|51
1636046700000|2021-11-04 17:25:00|9434.1|9429.1|9434.9|9429.9|9435.8|9430.8|9434.1|9429.1|38
1636047000000|2021-11-04 17:30:00|9434.6|9429.6|9435.4|9430.4|9435.6|9430.6|9434.1|9429.1|32
1636047300000|2021-11-04 17:35:00|9435.3|9430.3|9436.2|9431.2|9436.2|9431.2|9434.7|9429.7|26
1636047600000|2021-11-04 17:40:00|9436.1|9431.1|9435.9|9430.9|9436.2|9431.2|9435.1|9430.1|23
1636047900000|2021-11-04 17:45:00|9436|9431|9435.9|9430.9|9436.7|9431.7|9434.6|9429.6|55
1636048200000|2021-11-04 17:50:00|9435.6|9430.6|9434.6|9429.6|9436.1|9431.1|9433.6|9428.6|92
1636048500000|2021-11-04 17:55:00|9434.5|9429.5|9435.4|9430.4|9436.1|9431.1|9434.1|9429.1|25
1636048800000|2021-11-04 18:00:00|9435.3|9430.3|9435.2|9430.2|9435.7|9430.7|9434.1|9429.1|55
1636049100000|2021-11-04 18:05:00|9435.4|9430.4|9434.4|9429.4|9435.6|9430.6|9434.1|9429.1|29
1636049400000|2021-11-04 18:10:00|9434.5|9429.5|9433.1|9428.1|9435|9430|9433.1|9428.1|38
1636049700000|2021-11-04 18:15:00|9433.3|9428.3|9431.8|9426.8|9434.1|9429.1|9431.6|9426.6|48
1636050000000|2021-11-04 18:20:00|9432.1|9427.1|9431.1|9426.1|9432.1|9427.1|9430.5|9425.5|39
1636050300000|2021-11-04 18:25:00|9430.9|9425.9|9431.4|9426.4|9431.6|9426.6|9430.3|9425.3|24
1636050600000|2021-11-04 18:30:00|9431.1|9426.1|9432.1|9427.1|9432.3|9427.3|9431.1|9426.1|67
1636050900000|2021-11-04 18:35:00|9431.9|9426.9|9432.5|9427.5|9433.1|9428.1|9431.6|9426.6|80
1636051200000|2021-11-04 18:40:00|9432.4|9427.4|9431.9|9426.9|9432.9|9427.9|9431.6|9426.6|64
1636051500000|2021-11-04 18:45:00|9431.8|9426.8|9430.6|9425.6|9431.8|9426.8|9430.1|9425.1|57
1636051800000|2021-11-04 18:50:00|9430.3|9425.3|9432|9427|9432.1|9427.1|9429.9|9424.9|33
1636052100000|2021-11-04 18:55:00|9432.1|9427.1|9433.6|9428.6|9433.6|9428.6|9431.1|9426.1|648
1636052400000|2021-11-04 19:00:00|9433.5|9428.5|9432.6|9427.6|9433.9|9428.9|9432.6|9427.6|242
1636052700000|2021-11-04 19:05:00|9432.7|9427.7|9434|9429|9434|9429|9432.5|9427.5|36
1636053000000|2021-11-04 19:10:00|9434.1|9429.1|9434.1|9429.1|9434.9|9429.9|9433.5|9428.5|57
1636053300000|2021-11-04 19:15:00|9434|9429|9433.6|9428.6|9434.6|9429.6|9433.6|9428.6|26
1636053600000|2021-11-04 19:20:00|9433.4|9428.4|9432.1|9427.1|9433.6|9428.6|9431.4|9426.4|16
1636053900000|2021-11-04 19:25:00|9431.9|9426.9|9431.1|9426.1|9432.2|9427.2|9431.1|9426.1|20
1636054200000|2021-11-04 19:30:00|9430.9|9425.9|9431.4|9426.4|9432|9427|9430.9|9425.9|26
1636054500000|2021-11-04 19:35:00|9431.5|9426.5|9431.1|9426.1|9431.6|9426.6|9430.6|9425.6|22
1636054800000|2021-11-04 19:40:00|9431.5|9426.5|9430.6|9425.6|9431.6|9426.6|9430.1|9425.1|43
1636055100000|2021-11-04 19:45:00|9430.5|9425.5|9430.6|9425.6|9431.1|9426.1|9430.1|9425.1|17
1636055400000|2021-11-04 19:50:00|9431|9426|9430.6|9425.6|9431.6|9426.6|9430.6|9425.6|25
1636055700000|2021-11-04 19:55:00|9430.9|9425.9|9429.4|9424.4|9431.1|9426.1|9429.1|9424.1|40
1636056000000|2021-11-04 20:00:00|9429.6|9424.6|9430.9|9425.9|9431.1|9426.1|9429.1|9424.1|68
1636056300000|2021-11-04 20:05:00|9431|9426|9431.1|9426.1|9431.1|9426.1|9430.6|9425.6|13
1636056600000|2021-11-04 20:10:00|9430.9|9425.9|9430.9|9425.9|9431.6|9426.6|9430.6|9425.6|33
1636056900000|2021-11-04 20:15:00|9430.8|9425.8|9430.7|9425.7|9431.6|9426.6|9430.6|9425.6|8
1636057200000|2021-11-04 20:20:00|9430.6|9425.6|9431.1|9426.1|9431.1|9426.1|9430.6|9425.6|2
1636057500000|2021-11-04 20:25:00|9431.2|9426.2|9431.5|9426.5|9431.6|9426.6|9431.1|9426.1|0
1636057800000|2021-11-04 20:30:00|9431.7|9426.7|9431.9|9426.9|9432.1|9427.1|9431.6|9426.6|7
1636058100000|2021-11-04 20:35:00|9431.8|9426.8|9432.1|9427.1|9432.6|9427.6|9431.6|9426.6|13
1636058400000|2021-11-04 20:40:00|9432.4|9427.4|9433.1|9428.1|9433.3|9428.3|9432.1|9427.1|9
1636058700000|2021-11-04 20:45:00|9433|9428|9433.1|9428.1|9433.6|9428.6|9432.1|9427.1|13
1636059000000|2021-11-04 20:50:00|9432.9|9427.9|9431.6|9426.6|9432.9|9427.9|9431.5|9426.5|40
1636059300000|2021-11-04 20:55:00|9431.5|9426.5|9434.9|9425.9|9434.9|9426.6|9430.8|9424.5|50
1636070400000|2021-11-05 00:00:00|9431.2|9426.2|9433|9428|9434.1|9429.1|9430.6|9425.6|85
1636070700000|2021-11-05 00:05:00|9433.1|9428.1|9433.4|9428.4|9433.9|9428.9|9432.1|9427.1|20
1636071000000|2021-11-05 00:10:00|9433.5|9428.5|9434.6|9429.6|9434.6|9429.6|9433.5|9428.5|9
1636071300000|2021-11-05 00:15:00|9434.8|9429.8|9432.8|9427.8|9434.9|9429.9|9432.3|9427.3|15
1636071600000|2021-11-05 00:20:00|9432.9|9427.9|9432.8|9427.8|9433.4|9428.4|9432|9427|6
1636071900000|2021-11-05 00:25:00|9432.6|9427.6|9433.6|9428.6|9434.5|9429.5|9432.5|9427.5|27
1636072200000|2021-11-05 00:30:00|9433.7|9428.7|9435.6|9430.6|9435.6|9430.6|9433.6|9428.6|13
1636072500000|2021-11-05 00:35:00|9435.5|9430.5|9437.1|9432.1|9437.2|9432.2|9435.1|9430.1|16
1636072800000|2021-11-05 00:40:00|9436.9|9431.9|9435.4|9430.4|9437.6|9432.6|9435.4|9430.4|12
1636073100000|2021-11-05 00:45:00|9435.5|9430.5|9435.4|9430.4|9436.8|9431.8|9434.9|9429.9|5
1636073400000|2021-11-05 00:50:00|9435.1|9430.1|9433.6|9428.6|9436.1|9431.1|9433.1|9428.1|28
1636073700000|2021-11-05 00:55:00|9433.5|9428.5|9433.1|9428.1|9433.9|9428.9|9432.1|9427.1|40
1636074000000|2021-11-05 01:00:00|9433|9428|9433.6|9428.6|9434.1|9429.1|9431.6|9426.6|54
1636074300000|2021-11-05 01:05:00|9433.8|9428.8|9434|9429|9434.2|9429.2|9432.9|9427.9|22
1636074600000|2021-11-05 01:10:00|9433.9|9428.9|9433.2|9428.2|9434.2|9429.2|9433.1|9428.1|17
1636074900000|2021-11-05 01:15:00|9433.3|9428.3|9434.2|9429.2|9434.2|9429.2|9433.1|9428.1|18
1636075200000|2021-11-05 01:20:00|9434.4|9429.4|9436.1|9431.1|9437.1|9432.1|9434.4|9429.4|25
1636075500000|2021-11-05 01:25:00|9436|9431|9434.7|9429.7|9436.1|9431.1|9434.7|9429.7|34
1636075800000|2021-11-05 01:30:00|9434.6|9429.6|9434.1|9429.1|9435.5|9430.5|9433.9|9428.9|25
1636076100000|2021-11-05 01:35:00|9433.8|9428.8|9435.1|9430.1|9435.1|9430.1|9433.6|9428.6|30
1636076400000|2021-11-05 01:40:00|9434.9|9429.9|9434.4|9429.4|9435.1|9430.1|9433.7|9428.7|22
1636076700000|2021-11-05 01:45:00|9434.5|9429.5|9434.2|9429.2|9435.1|9430.1|9433.6|9428.6|9
1636077000000|2021-11-05 01:50:00|9434.4|9429.4|9434.1|9429.1|9434.6|9429.6|9433.6|9428.6|7
1636077300000|2021-11-05 01:55:00|9434.2|9429.2|9434.1|9429.1|9435.1|9430.1|9433.6|9428.6|12
1636077600000|2021-11-05 02:00:00|9434.2|9429.2|9435.9|9430.9|9436.1|9431.1|9434|9429|27
1636077900000|2021-11-05 02:05:00|9436|9431|9435.2|9430.2|9436|9431|9435|9430|10
1636078200000|2021-11-05 02:10:00|9435.3|9430.3|9435.6|9430.6|9436.1|9431.1|9435.1|9430.1|4
1636078500000|2021-11-05 02:15:00|9435.7|9430.7|9436.1|9431.1|9437|9432|9435.6|9430.6|15
1636078800000|2021-11-05 02:20:00|9436|9431|9435.6|9430.6|9436|9431|9435.1|9430.1|11
1636079100000|2021-11-05 02:25:00|9435.5|9430.5|9436.1|9431.1|9436.6|9431.6|9435.5|9430.5|24
1636079400000|2021-11-05 02:30:00|9435.9|9430.9|9437.1|9432.1|9437.1|9432.1|9435.9|9430.9|18
1636079700000|2021-11-05 02:35:00|9437|9432|9437.6|9432.6|9438.1|9433.1|9436.6|9431.6|62
1636080000000|2021-11-05 02:40:00|9437.5|9432.5|9437.9|9432.9|9438.1|9433.1|9437.1|9432.1|15
1636080300000|2021-11-05 02:45:00|9438|9433|9439.1|9434.1|9439.1|9434.1|9438|9433|54
1636080600000|2021-11-05 02:50:00|9439.5|9434.5|9439.1|9434.1|9439.6|9434.6|9438.6|9433.6|30
1636080900000|2021-11-05 02:55:00|9438.9|9433.9|9439.4|9434.4|9439.6|9434.6|9438.6|9433.6|7
1636081200000|2021-11-05 03:00:00|9439.5|9434.5|9439.6|9434.6|9440.1|9435.1|9439.1|9434.1|5
1636081500000|2021-11-05 03:05:00|9440|9435|9439.6|9434.6|9440.1|9435.1|9439.6|9434.6|8
1636081800000|2021-11-05 03:10:00|9439.2|9434.2|9438.1|9433.1|9439.6|9434.6|9438.1|9433.1|12
1636082100000|2021-11-05 03:15:00|9438.4|9433.4|9437.6|9432.6|9438.6|9433.6|9437.6|9432.6|29
1636082400000|2021-11-05 03:20:00|9437.7|9432.7|9438.1|9433.1|9438.2|9433.2|9437.6|9432.6|13
1636082700000|2021-11-05 03:25:00|9438|9433|9437.7|9432.7|9438.1|9433.1|9437.6|9432.6|10
1636083000000|2021-11-05 03:30:00|9437.6|9432.6|9437.1|9432.1|9438.6|9433.6|9437.1|9432.1|11
1636083300000|2021-11-05 03:35:00|9437.4|9432.4|9437.6|9432.6|9437.6|9432.6|9436.9|9431.9|11
1636083600000|2021-11-05 03:40:00|9437.9|9432.9|9437.6|9432.6|9438.1|9433.1|9437.2|9432.2|25
1636083900000|2021-11-05 03:45:00|9437.7|9432.7|9437.6|9432.6|9438.1|9433.1|9437.6|9432.6|8
1636084200000|2021-11-05 03:50:00|9437.5|9432.5|9437.1|9432.1|9437.6|9432.6|9436.6|9431.6|4
1636084500000|2021-11-05 03:55:00|9437|9432|9435.6|9430.6|9437|9432|9434.6|9429.6|6
1636084800000|2021-11-05 04:00:00|9435.5|9430.5|9433.5|9428.5|9435.6|9430.6|9433|9428|2
1636085100000|2021-11-05 04:05:00|9433.4|9428.4|9433.9|9428.9|9434|9429|9433|9428|32
1636085400000|2021-11-05 04:10:00|9433.6|9428.6|9432.6|9427.6|9434.1|9429.1|9432.6|9427.6|2
1636085700000|2021-11-05 04:15:00|9432.7|9427.7|9433.1|9428.1|9433.1|9428.1|9432.6|9427.6|2
1636086000000|2021-11-05 04:20:00|9432.7|9427.7|9433.1|9428.1|9433.6|9428.6|9432.7|9427.7|14
1636086300000|2021-11-05 04:25:00|9432.9|9427.9|9432.6|9427.6|9433.1|9428.1|9432.6|9427.6|20
1636086600000|2021-11-05 04:30:00|9432.7|9427.7|9433.1|9428.1|9433.1|9428.1|9432.5|9427.5|22
1636086900000|2021-11-05 04:35:00|9433.4|9428.4|9432.9|9427.9|9433.4|9428.4|9432.6|9427.6|7
1636087200000|2021-11-05 04:40:00|9433|9428|9432.7|9427.7|9433.1|9428.1|9432.6|9427.6|17
1636087500000|2021-11-05 04:45:00|9432.6|9427.6|9432.6|9427.6|9433|9428|9432.4|9427.4|14
1636087800000|2021-11-05 04:50:00|9432.5|9427.5|9432.6|9427.6|9432.6|9427.6|9432.5|9427.5|3
1636088100000|2021-11-05 04:55:00|9432.1|9427.1|9429.7|9424.7|9432.1|9427.1|9429.6|9424.6|82
1636088400000|2021-11-05 05:00:00|9429.8|9424.8|9430.6|9425.6|9430.6|9425.6|9429.6|9424.6|4
1636088700000|2021-11-05 05:05:00|9430.5|9425.5|9431.6|9426.6|9431.6|9426.6|9430.1|9425.1|47
1636089000000|2021-11-05 05:10:00|9431.7|9426.7|9430.7|9425.7|9431.8|9426.8|9430.1|9425.1|2
1636089300000|2021-11-05 05:15:00|9430.6|9425.6|9430.8|9425.8|9431.1|9426.1|9430.6|9425.6|1
1636089600000|2021-11-05 05:20:00|9431|9426|9431.5|9426.5|9431.6|9426.6|9430.6|9425.6|2
1636089900000|2021-11-05 05:25:00|9431.6|9426.6|9431.1|9426.1|9432.2|9427.2|9431.1|9426.1|4
1636090200000|2021-11-05 05:30:00|9431.2|9426.2|9431.1|9426.1|9431.5|9426.5|9430.6|9425.6|1
1636090500000|2021-11-05 05:35:00|9430.7|9425.7|9431.1|9426.1|9431.3|9426.3|9430.6|9425.6|4
1636090800000|2021-11-05 05:40:00|9431.3|9426.3|9430.7|9425.7|9431.5|9426.5|9430.6|9425.6|3
1636091100000|2021-11-05 05:45:00|9430.6|9425.6|9431.1|9426.1|9431.1|9426.1|9430.6|9425.6|12
1636091400000|2021-11-05 05:50:00|9431.3|9426.3|9432.6|9427.6|9432.8|9427.8|9431.1|9426.1|7
1636091700000|2021-11-05 05:55:00|9432.8|9427.8|9432.8|9427.8|9433|9428|9431.1|9426.1|12
1636092000000|2021-11-05 06:00:00|9433|9428|9433.3|9428.3|9433.3|9428.3|9432.6|9427.6|31
1636092300000|2021-11-05 06:05:00|9434.1|9429.1|9434|9429|9434.6|9429.6|9433.6|9428.6|11
1636092600000|2021-11-05 06:10:00|9434.1|9429.1|9432.6|9427.6|9434.1|9429.1|9432.6|9427.6|7
1636092900000|2021-11-05 06:15:00|9432.7|9427.7|9432.1|9427.1|9433.1|9428.1|9431.1|9426.1|44
1636093200000|2021-11-05 06:20:00|9432|9427|9433.1|9428.1|9433.5|9428.5|9431.6|9426.6|2
1636093500000|2021-11-05 06:25:00|9433.2|9428.2|9434.1|9429.1|9434.6|9429.6|9432.6|9427.6|6
1636093800000|2021-11-05 06:30:00|9433.6|9428.6|9433|9428|9434.6|9429.6|9433|9428|15
1636094100000|2021-11-05 06:35:00|9433.1|9428.1|9431.6|9426.6|9433.6|9428.6|9431.5|9426.5|7
1636094400000|2021-11-05 06:40:00|9431.7|9426.7|9430.7|9425.7|9432.1|9427.1|9430.5|9425.5|30
1636094700000|2021-11-05 06:45:00|9430.6|9425.6|9431.1|9426.1|9432|9427|9430.6|9425.6|0
1636095000000|2021-11-05 06:50:00|9430.9|9425.9|9431|9426|9431.6|9426.6|9430.6|9425.6|3
1636095300000|2021-11-05 06:55:00|9431.1|9426.1|9432.1|9427.1|9432.1|9427.1|9430.6|9425.6|5
1636095600000|2021-11-05 07:00:00|9431.8|9426.8|9431.2|9426.2|9433.3|9428.3|9431.1|9426.1|45
1636095900000|2021-11-05 07:05:00|9431.5|9426.5|9430.7|9425.7|9431.6|9426.6|9429.3|9424.3|34
1636096200000|2021-11-05 07:10:00|9430.6|9425.6|9429.7|9424.7|9431.4|9426.4|9429.3|9424.3|22
1636096500000|2021-11-05 07:15:00|9430.1|9425.1|9428.8|9423.8|9431|9426|9427.6|9422.6|47
1636096800000|2021-11-05 07:20:00|9429.1|9424.1|9428.1|9423.1|9429.3|9424.3|9427.5|9422.5|19
1636097100000|2021-11-05 07:25:00|9428|9423|9427.4|9422.4|9428.1|9423.1|9426.7|9421.7|35
1636097400000|2021-11-05 07:30:00|9427.1|9422.1|9426.2|9421.2|9427.6|9422.6|9426.1|9421.1|101
1636097700000|2021-11-05 07:35:00|9426.1|9421.1|9427.6|9422.6|9428.1|9423.1|9426.1|9421.1|90
1636098000000|2021-11-05 07:40:00|9427.7|9422.7|9428|9423|9428.6|9423.6|9427.6|9422.6|19
1636098300000|2021-11-05 07:45:00|9427.6|9422.6|9427.3|9422.3|9428.1|9423.1|9427.1|9422.1|22
1636098600000|2021-11-05 07:50:00|9427.5|9422.5|9429.7|9424.7|9430.1|9425.1|9427.2|9422.2|16
1636098900000|2021-11-05 07:55:00|9430|9425|9428.9|9423.9|9430.3|9425.3|9427.6|9422.6|22
1636099200000|2021-11-05 08:00:00|9429|9424|9432.6|9427.6|9432.6|9427.6|9428.1|9423.1|39
1636099500000|2021-11-05 08:05:00|9433|9428|9431.6|9426.6|9434|9429|9431|9426|55
1636099800000|2021-11-05 08:10:00|9431.7|9426.7|9433.6|9428.6|9434.1|9429.1|9431.1|9426.1|43
1636100100000|2021-11-05 08:15:00|9433.7|9428.7|9432.6|9427.6|9436.1|9431.1|9432.6|9427.6|67
1636100400000|2021-11-05 08:20:00|9432.7|9427.7|9434.7|9429.7|9435.1|9430.1|9432.3|9427.3|41
1636100700000|2021-11-05 08:25:00|9435|9430|9435|9430|9437.5|9432.5|9434.5|9429.5|58
1636101000000|2021-11-05 08:30:00|9434.8|9429.8|9434.1|9429.1|9435.6|9430.6|9433.1|9428.1|74
1636101300000|2021-11-05 08:35:00|9434|9429|9433.4|9428.4|9434.6|9429.6|9432.7|9427.7|48
1636101600000|2021-11-05 08:40:00|9433.1|9428.1|9436.6|9431.6|9437|9432|9432.1|9427.1|22
1636101900000|2021-11-05 08:45:00|9436.7|9431.7|9436.6|9431.6|9437.1|9432.1|9435.1|9430.1|32
1636102200000|2021-11-05 08:50:00|9436.5|9431.5|9437.1|9432.1|9437.6|9432.6|9434.5|9429.5|65
1636102500000|2021-11-05 08:55:00|9437.2|9432.2|9439.2|9434.2|9440.1|9435.1|9436.5|9431.5|338
1636102800000|2021-11-05 09:00:00|9439.5|9434.5|9440.9|9435.9|9441.4|9436.4|9438.3|9433.3|45
1636103100000|2021-11-05 09:05:00|9440.6|9435.6|9443|9438|9443|9438|9440.1|9435.1|26
1636103400000|2021-11-05 09:10:00|9443.1|9438.1|9443.1|9438.1|9445.1|9440.1|9441.5|9436.5|46
1636103700000|2021-11-05 09:15:00|9443.2|9438.2|9443.1|9438.1|9444.1|9439.1|9442.1|9437.1|27
1636104000000|2021-11-05 09:20:00|9443|9438|9441.5|9436.5|9443.4|9438.4|9440|9435|26
1636104300000|2021-11-05 09:25:00|9441.6|9436.6|9444.1|9439.1|9444.6|9439.6|9441.1|9436.1|34
1636104600000|2021-11-05 09:30:00|9444.2|9439.2|9443.1|9438.1|9444.6|9439.6|9442.5|9437.5|37
1636104900000|2021-11-05 09:35:00|9443.5|9438.5|9443.6|9438.6|9444.5|9439.5|9442.7|9437.7|14
1636105200000|2021-11-05 09:40:00|9443.1|9438.1|9443.1|9438.1|9443.6|9438.6|9442.3|9437.3|12
1636105500000|2021-11-05 09:45:00|9443|9438|9443.7|9438.7|9444.6|9439.6|9442.7|9437.7|30
1636105800000|2021-11-05 09:50:00|9443.6|9438.6|9445.1|9440.1|9445.1|9440.1|9443.1|9438.1|17
1636106100000|2021-11-05 09:55:00|9445.2|9440.2|9445.2|9440.2|9445.6|9440.6|9444.3|9439.3|24
1636106400000|2021-11-05 10:00:00|9445.1|9440.1|9447.9|9442.9|9448.1|9443.1|9445.1|9440.1|48
1636106700000|2021-11-05 10:05:00|9448.1|9443.1|9450.4|9445.4|9451.6|9446.6|9448.1|9443.1|207
1636107000000|2021-11-05 10:10:00|9450.6|9445.6|9448.9|9443.9|9450.8|9445.8|9448.6|9443.6|87
1636107300000|2021-11-05 10:15:00|9448.8|9443.8|9447.4|9442.4|9448.9|9443.9|9446.4|9441.4|31
1636107600000|2021-11-05 10:20:00|9447.3|9442.3|9449.9|9444.9|9449.9|9444.9|9447.1|9442.1|54
1636107900000|2021-11-05 10:25:00|9449.8|9444.8|9450.8|9445.8|9451.3|9446.3|9449.1|9444.1|53
1636108200000|2021-11-05 10:30:00|9450.9|9445.9|9452.1|9447.1|9452.1|9447.1|9450.6|9445.6|44
1636108500000|2021-11-05 10:35:00|9452|9447|9450|9445|9452.6|9447.6|9449.6|9444.6|47
1636108800000|2021-11-05 10:40:00|9449.9|9444.9|9452.1|9447.1|9453.1|9448.1|9449.1|9444.1|23
1636109100000|2021-11-05 10:45:00|9452|9447|9452.5|9447.5|9452.8|9447.8|9451.1|9446.1|25
1636109400000|2021-11-05 10:50:00|9452.6|9447.6|9450.6|9445.6|9452.6|9447.6|9450|9445|31
1636109700000|2021-11-05 10:55:00|9450.5|9445.5|9449.1|9444.1|9451.1|9446.1|9449.1|9444.1|22
1636110000000|2021-11-05 11:00:00|9449.2|9444.2|9449.9|9444.9|9450.8|9445.8|9448.8|9443.8|54
1636110300000|2021-11-05 11:05:00|9449.8|9444.8|9449.6|9444.6|9450|9445|9447.6|9442.6|13
1636110600000|2021-11-05 11:10:00|9449.7|9444.7|9451.8|9446.8|9452.3|9447.3|9448.7|9443.7|74
1636110900000|2021-11-05 11:15:00|9451.9|9446.9|9451.1|9446.1|9452.3|9447.3|9450.6|9445.6|42
1636111200000|2021-11-05 11:20:00|9450.9|9445.9|9451.2|9446.2|9452.1|9447.1|9450.8|9445.8|40
1636111500000|2021-11-05 11:25:00|9451.3|9446.3|9451.6|9446.6|9452.6|9447.6|9450.8|9445.8|29
1636111800000|2021-11-05 11:30:00|9451.7|9446.7|9451.6|9446.6|9453.1|9448.1|9451.2|9446.2|39
1636112100000|2021-11-05 11:35:00|9451.7|9446.7|9449.9|9444.9|9452.1|9447.1|9449.6|9444.6|41
1636112400000|2021-11-05 11:40:00|9449.7|9444.7|9450.6|9445.6|9452.1|9447.1|9449.6|9444.6|53
1636112700000|2021-11-05 11:45:00|9450.8|9445.8|9450.2|9445.2|9451.9|9446.9|9449.9|9444.9|57
1636113000000|2021-11-05 11:50:00|9450.3|9445.3|9450.7|9445.7|9451.9|9446.9|9449.9|9444.9|23
1636113300000|2021-11-05 11:55:00|9450.4|9445.4|9450.2|9445.2|9451.8|9446.8|9449.9|9444.9|64
1636113600000|2021-11-05 12:00:00|9449.9|9444.9|9448.6|9443.6|9450.9|9445.9|9448.1|9443.1|73
1636113900000|2021-11-05 12:05:00|9448.7|9443.7|9449.3|9444.3|9449.4|9444.4|9448.1|9443.1|73
1636114200000|2021-11-05 12:10:00|9449.2|9444.2|9447.9|9442.9|9450.6|9445.6|9447.1|9442.1|181
1636114500000|2021-11-05 12:15:00|9447.8|9442.8|9446.1|9441.1|9448.7|9443.7|9445.5|9440.5|77
1636114800000|2021-11-05 12:20:00|9446.6|9441.6|9444.6|9439.6|9446.6|9441.6|9444.6|9439.6|111
1636115100000|2021-11-05 12:25:00|9444.5|9439.5|9446.5|9441.5|9446.7|9441.7|9444.1|9439.1|67
1636115400000|2021-11-05 12:30:00|9446.4|9441.4|9456.2|9451.2|9463|9458|9446.4|9441.4|738
1636115700000|2021-11-05 12:35:00|9456.1|9451.1|9451.9|9446.9|9456.1|9451.1|9445.6|9440.6|559
1636116000000|2021-11-05 12:40:00|9451.8|9446.8|9455.2|9450.2|9457.4|9452.4|9448.6|9443.6|381
1636116300000|2021-11-05 12:45:00|9455.4|9450.4|9450.7|9445.7|9456.9|9451.9|9449.6|9444.6|227
1636116600000|2021-11-05 12:50:00|9450.6|9445.6|9451.9|9446.9|9454.1|9449.1|9450.1|9445.1|138
1636116900000|2021-11-05 12:55:00|9452.1|9447.1|9459.1|9454.1|9459.8|9454.8|9450|9445|223
1636117200000|2021-11-05 13:00:00|9459.3|9454.3|9451.4|9446.4|9459.8|9454.8|9450.4|9445.4|560
1636117500000|2021-11-05 13:05:00|9451.3|9446.3|9453.1|9448.1|9456.5|9451.5|9450.3|9445.3|285
1636117800000|2021-11-05 13:10:00|9453.4|9448.4|9451.6|9446.6|9454.9|9449.9|9449.1|9444.1|297
1636118100000|2021-11-05 13:15:00|9451.5|9446.5|9447.8|9442.8|9451.6|9446.6|9447.1|9442.1|482
1636118400000|2021-11-05 13:20:00|9448.1|9443.1|9449.3|9444.3|9450.3|9445.3|9447.6|9442.6|111
1636118700000|2021-11-05 13:25:00|9449.2|9444.2|9443.1|9438.1|9449.8|9444.8|9442.1|9437.1|422
1636119000000|2021-11-05 13:30:00|9442.9|9437.9|9441.1|9436.1|9444.7|9439.7|9439.1|9434.1|273
1636119300000|2021-11-05 13:35:00|9440.7|9435.7|9444.9|9439.9|9445.1|9440.1|9440.1|9435.1|113
1636119600000|2021-11-05 13:40:00|9445.1|9440.1|9447.6|9442.6|9449.4|9444.4|9444.1|9439.1|156
1636119900000|2021-11-05 13:45:00|9447.7|9442.7|9449|9444|9451|9446|9447.1|9442.1|120
1636120200000|2021-11-05 13:50:00|9448.8|9443.8|9450.4|9445.4|9452.6|9447.6|9448.1|9443.1|110
1636120500000|2021-11-05 13:55:00|9450.6|9445.6|9452.6|9447.6|9454.9|9449.9|9450.6|9445.6|196
1636120800000|2021-11-05 14:00:00|9452.7|9447.7|9450.6|9445.6|9453.4|9448.4|9449.6|9444.6|182
1636121100000|2021-11-05 14:05:00|9450.3|9445.3|9453.8|9448.8|9454.3|9449.3|9449.7|9444.7|118
1636121400000|2021-11-05 14:10:00|9453.6|9448.6|9452.9|9447.9|9454.5|9449.5|9451.9|9446.9|162
1636121700000|2021-11-05 14:15:00|9452.7|9447.7|9452.4|9447.4|9454.1|9449.1|9450.8|9445.8|82
1636122000000|2021-11-05 14:20:00|9452.3|9447.3|9448.6|9443.6|9453.6|9448.6|9448.1|9443.1|354
1636122300000|2021-11-05 14:25:00|9448.7|9443.7|9448.2|9443.2|9449.1|9444.1|9446.2|9441.2|117
1636122600000|2021-11-05 14:30:00|9448.1|9443.1|9451.6|9446.6|9451.9|9446.9|9447.6|9442.6|80
1636122900000|2021-11-05 14:35:00|9451.4|9446.4|9449.8|9444.8|9451.6|9446.6|9448.7|9443.7|122
1636123200000|2021-11-05 14:40:00|9449.7|9444.7|9448.3|9443.3|9449.9|9444.9|9446.6|9441.6|260
1636123500000|2021-11-05 14:45:00|9448.6|9443.6|9446.9|9441.9|9448.6|9443.6|9446.1|9441.1|88
1636123800000|2021-11-05 14:50:00|9446.8|9441.8|9446.1|9441.1|9447.1|9442.1|9444.1|9439.1|164
1636124100000|2021-11-05 14:55:00|9446.3|9441.3|9445.8|9440.8|9446.7|9441.7|9444.1|9439.1|100
1636124400000|2021-11-05 15:00:00|9445.6|9440.6|9447.1|9442.1|9447.6|9442.6|9444.6|9439.6|82
1636124700000|2021-11-05 15:05:00|9447.2|9442.2|9445.3|9440.3|9447.5|9442.5|9444.7|9439.7|83
1636125000000|2021-11-05 15:10:00|9445.4|9440.4|9440.5|9435.5|9446.4|9441.4|9440.2|9435.2|196
1636125300000|2021-11-05 15:15:00|9440.4|9435.4|9440.9|9435.9|9442.4|9437.4|9440.2|9435.2|129
1636125600000|2021-11-05 15:20:00|9440.7|9435.7|9437|9432|9441.8|9436.8|9437|9432|237
1636125900000|2021-11-05 15:25:00|9436.6|9431.6|9435.7|9430.7|9437.9|9432.9|9434.9|9429.9|404
1636126200000|2021-11-05 15:30:00|9435.6|9430.6|9431.6|9426.6|9435.6|9430.6|9431.1|9426.1|338
1636126500000|2021-11-05 15:35:00|9431.4|9426.4|9427.4|9422.4|9433.1|9428.1|9427.1|9422.1|211
1636126800000|2021-11-05 15:40:00|9427.6|9422.6|9429.1|9424.1|9429.6|9424.6|9425.6|9420.6|391
1636127100000|2021-11-05 15:45:00|9429|9424|9430.6|9425.6|9432.1|9427.1|9428.6|9423.6|629
1636127400000|2021-11-05 15:50:00|9430.5|9425.5|9425.3|9420.3|9430.5|9425.5|9425.1|9420.1|338
1636127700000|2021-11-05 15:55:00|9425.4|9420.4|9428.3|9423.3|9428.4|9423.4|9425.1|9420.1|165
1636128000000|2021-11-05 16:00:00|9428.2|9423.2|9427.1|9422.1|9428.6|9423.6|9426.4|9421.4|170
1636128300000|2021-11-05 16:05:00|9427.2|9422.2|9430.8|9425.8|9431.9|9426.9|9426.6|9421.6|214
1636128600000|2021-11-05 16:10:00|9430.5|9425.5|9431.1|9426.1|9431.1|9426.1|9429.1|9424.1|67
1636128900000|2021-11-05 16:15:00|9431|9426|9429.6|9424.6|9431.1|9426.1|9428.6|9423.6|217
1636129200000|2021-11-05 16:20:00|9429.1|9424.1|9426.2|9421.2|9429.5|9424.5|9426.1|9421.1|219
1636129500000|2021-11-05 16:25:00|9426.1|9421.1|9425.7|9420.7|9426.8|9421.8|9424.1|9419.1|134
1636129800000|2021-11-05 16:30:00|9425.6|9420.6|9424.6|9419.6|9425.6|9420.6|9424.1|9419.1|109
1636130100000|2021-11-05 16:35:00|9424.8|9419.8|9423.1|9418.1|9425.1|9420.1|9422.6|9417.6|144
1636130400000|2021-11-05 16:40:00|9422.7|9417.7|9422.6|9417.6|9423.3|9418.3|9421.6|9416.6|243
1636130700000|2021-11-05 16:45:00|9422.7|9417.7|9421.6|9416.6|9423.1|9418.1|9421.6|9416.6|204
1636131000000|2021-11-05 16:50:00|9421.3|9416.3|9419.1|9414.1|9421.6|9416.6|9418.6|9413.6|269
1636131300000|2021-11-05 16:55:00|9419|9414|9419.9|9414.9|9419.9|9414.9|9418.1|9413.1|119
1636131600000|2021-11-05 17:00:00|9420.1|9415.1|9418.1|9413.1|9420.1|9415.1|9418.1|9413.1|76
1636131900000|2021-11-05 17:05:00|9418.2|9413.2|9417.6|9412.6|9418.6|9413.6|9416.7|9411.7|91
1636132200000|2021-11-05 17:10:00|9417.7|9412.7|9419.1|9414.1|9419.6|9414.6|9417.6|9412.6|50
1636132500000|2021-11-05 17:15:00|9419.6|9414.6|9420.1|9415.1|9420.6|9415.6|9419.1|9414.1|89
1636132800000|2021-11-05 17:20:00|9420.2|9415.2|9422.1|9417.1|9422.1|9417.1|9420.1|9415.1|32
1636133100000|2021-11-05 17:25:00|9422.2|9417.2|9424.4|9419.4|9424.4|9419.4|9422.1|9417.1|56
1636133400000|2021-11-05 17:30:00|9424.6|9419.6|9423.6|9418.6|9424.6|9419.6|9422.6|9417.6|41
1636133700000|2021-11-05 17:35:00|9423.7|9418.7|9423.3|9418.3|9424.6|9419.6|9422.9|9417.9|68
1636134000000|2021-11-05 17:40:00|9423.2|9418.2|9424.4|9419.4|9424.6|9419.6|9422.6|9417.6|38
1636134300000|2021-11-05 17:45:00|9424.6|9419.6|9424.4|9419.4|9425.1|9420.1|9423.6|9418.6|57
1636134600000|2021-11-05 17:50:00|9424.6|9419.6|9425.1|9420.1|9425.1|9420.1|9423.7|9418.7|44
1636134900000|2021-11-05 17:55:00|9424.8|9419.8|9425.1|9420.1|9425.6|9420.6|9424.3|9419.3|36
1636135200000|2021-11-05 18:00:00|9424.9|9419.9|9425.8|9420.8|9426.1|9421.1|9424.6|9419.6|30
1636135500000|2021-11-05 18:05:00|9426.1|9421.1|9427.5|9422.5|9427.6|9422.6|9425.6|9420.6|39
1636135800000|2021-11-05 18:10:00|9427.3|9422.3|9425.4|9420.4|9427.6|9422.6|9425.4|9420.4|35
1636136100000|2021-11-05 18:15:00|9425.1|9420.1|9425.2|9420.2|9425.3|9420.3|9424|9419|97
1636136400000|2021-11-05 18:20:00|9425.1|9420.1|9428.7|9423.7|9429.1|9424.1|9425.1|9420.1|55
1636136700000|2021-11-05 18:25:00|9428.6|9423.6|9427.9|9422.9|9428.9|9423.9|9427.3|9422.3|76
1636137000000|2021-11-05 18:30:00|9428.1|9423.1|9426.6|9421.6|9428.6|9423.6|9425.9|9420.9|106
1636137300000|2021-11-05 18:35:00|9427.1|9422.1|9427.6|9422.6|9427.9|9422.9|9426.4|9421.4|204
1636137600000|2021-11-05 18:40:00|9427.4|9422.4|9427.6|9422.6|9427.9|9422.9|9427.1|9422.1|67
1636137900000|2021-11-05 18:45:00|9427.8|9422.8|9430.1|9425.1|9430.1|9425.1|9427.6|9422.6|565
1636138200000|2021-11-05 18:50:00|9429.9|9424.9|9430.4|9425.4|9430.5|9425.5|9429.7|9424.7|79
1636138500000|2021-11-05 18:55:00|9430.5|9425.5|9431.3|9426.3|9431.9|9426.9|9429.9|9424.9|297
1636138800000|2021-11-05 19:00:00|9431.2|9426.2|9428.4|9423.4|9431.4|9426.4|9428.4|9423.4|117
1636139100000|2021-11-05 19:05:00|9428.5|9423.5|9423.7|9418.7|9428.8|9423.8|9423.4|9418.4|898
1636139400000|2021-11-05 19:10:00|9423.9|9418.9|9423.4|9418.4|9424.6|9419.6|9423.4|9418.4|66
1636139700000|2021-11-05 19:15:00|9423.5|9418.5|9423.4|9418.4|9424.6|9419.6|9423.4|9418.4|68
1636140000000|2021-11-05 19:20:00|9422.4|9417.4|9422.1|9417.1|9423.1|9418.1|9421.8|9416.8|30
1636140300000|2021-11-05 19:25:00|9422|9417|9421.1|9416.1|9422.1|9417.1|9420.1|9415.1|45
1636140600000|2021-11-05 19:30:00|9421.4|9416.4|9422.3|9417.3|9422.6|9417.6|9421.4|9416.4|52
1636140900000|2021-11-05 19:35:00|9422.2|9417.2|9422.1|9417.1|9422.6|9417.6|9421.4|9416.4|39
1636141200000|2021-11-05 19:40:00|9422|9417|9420.6|9415.6|9422.6|9417.6|9420.1|9415.1|42
1636141500000|2021-11-05 19:45:00|9420.8|9415.8|9421.6|9416.6|9422.1|9417.1|9420.1|9415.1|28
1636141800000|2021-11-05 19:50:00|9421.9|9416.9|9421.7|9416.7|9422.6|9417.6|9421.6|9416.6|43
1636142100000|2021-11-05 19:55:00|9421.6|9416.6|9418.6|9413.6|9421.6|9416.6|9418.1|9413.1|280
1636142400000|2021-11-05 20:00:00|9419.1|9414.1|9419.3|9414.3|9420|9415|9418.2|9413.2|71
1636142700000|2021-11-05 20:05:00|9419.4|9414.4|9419.6|9414.6|9420.1|9415.1|9419.3|9414.3|36
1636143000000|2021-11-05 20:10:00|9419.2|9414.2|9419.2|9414.2|9419.7|9414.7|9419.1|9414.1|158
1636143300000|2021-11-05 20:15:00|9419.1|9414.1|9419.8|9414.8|9420.1|9415.1|9418.6|9413.6|22
1636143600000|2021-11-05 20:20:00|9419.7|9414.7|9419.6|9414.6|9420.1|9415.1|9419.6|9414.6|5
1636143900000|2021-11-05 20:25:00|9419.1|9414.1|9418.6|9413.6|9419.1|9414.1|9418.1|9413.1|12
1636144200000|2021-11-05 20:30:00|9418.8|9413.8|9420.1|9415.1|9420.1|9415.1|9418.6|9413.6|3
1636144500000|2021-11-05 20:35:00|9420|9415|9420.1|9415.1|9420.3|9415.3|9419.6|9414.6|3
1636144800000|2021-11-05 20:40:00|9419.2|9414.2|9417.6|9412.6|9419.2|9414.2|9416.6|9411.6|23
1636145100000|2021-11-05 20:45:00|9417.7|9412.7|9419.6|9414.6|9420.1|9415.1|9417.7|9412.7|31
1636145400000|2021-11-05 20:50:00|9419.7|9414.7|9420.3|9415.3|9421.1|9416.1|9419.1|9414.1|28
1636145700000|2021-11-05 20:55:00|9420.4|9415.4|9429|9420|9429|9420|9419.6|9414.6|24
1636333200000|2021-11-08 01:00:00|9427.7|9422.7|9426.8|9421.8|9428|9423|9425.9|9420.9|51
1636333500000|2021-11-08 01:05:00|9426.9|9421.9|9426.3|9421.3|9427.1|9422.1|9426|9421|25
1636333800000|2021-11-08 01:10:00|9426.4|9421.4|9427.3|9422.3|9428.4|9423.4|9426.3|9421.3|22
1636334100000|2021-11-08 01:15:00|9427|9422|9426.4|9421.4|9427.3|9422.3|9425.7|9420.7|23
1636334400000|2021-11-08 01:20:00|9426.3|9421.3|9427.2|9422.2|9427.2|9422.2|9425.7|9420.7|20
1636334700000|2021-11-08 01:25:00|9427.1|9422.1|9426.9|9421.9|9427.9|9422.9|9426.9|9421.9|2
1636335000000|2021-11-08 01:30:00|9427|9422|9428.9|9423.9|9429.2|9424.2|9426.7|9421.7|34
1636335300000|2021-11-08 01:35:00|9429|9424|9429.6|9424.6|9430.4|9425.4|9428.9|9423.9|27
1636335600000|2021-11-08 01:40:00|9429.4|9424.4|9428.7|9423.7|9429.4|9424.4|9428.2|9423.2|14
1636335900000|2021-11-08 01:45:00|9428.6|9423.6|9430.6|9425.6|9430.7|9425.7|9428.6|9423.6|95
1636336200000|2021-11-08 01:50:00|9430.7|9425.7|9431.2|9426.2|9432.2|9427.2|9430.7|9425.7|168
1636336500000|2021-11-08 01:55:00|9431.5|9426.5|9431.5|9426.5|9432.2|9427.2|9431.2|9426.2|33
1636336800000|2021-11-08 02:00:00|9431.7|9426.7|9431.2|9426.2|9432.2|9427.2|9431.2|9426.2|97
1636337100000|2021-11-08 02:05:00|9431.5|9426.5|9431|9426|9431.5|9426.5|9430.9|9425.9|356
1636337400000|2021-11-08 02:10:00|9430.9|9425.9|9432.2|9427.2|9432.2|9427.2|9430.9|9425.9|56
1636337700000|2021-11-08 02:15:00|9432.4|9427.4|9430.4|9425.4|9432.7|9427.7|9430.2|9425.2|74
1636338000000|2021-11-08 02:20:00|9430.3|9425.3|9430.9|9425.9|9431.4|9426.4|9430.3|9425.3|14
1636338300000|2021-11-08 02:25:00|9431|9426|9430.9|9425.9|9431.1|9426.1|9430.5|9425.5|4
1636338600000|2021-11-08 02:30:00|9431|9426|9430.6|9425.6|9431.9|9426.9|9430.2|9425.2|32
1636338900000|2021-11-08 02:35:00|9430.5|9425.5|9430.8|9425.8|9431.2|9426.2|9430.2|9425.2|10
1636339200000|2021-11-08 02:40:00|9430.9|9425.9|9430.2|9425.2|9431.4|9426.4|9430.2|9425.2|1
1636339500000|2021-11-08 02:45:00|9430.3|9425.3|9430.1|9425.1|9430.6|9425.6|9429.8|9424.8|12
1636339800000|2021-11-08 02:50:00|9430.2|9425.2|9430.2|9425.2|9430.8|9425.8|9430.1|9425.1|55
1636340100000|2021-11-08 02:55:00|9430.3|9425.3|9428.9|9423.9|9430.3|9425.3|9428.9|9423.9|13
1636340400000|2021-11-08 03:00:00|9428.7|9423.7|9428.4|9423.4|9429|9424|9427.5|9422.5|42
1636340700000|2021-11-08 03:05:00|9428.5|9423.5|9427|9422|9428.7|9423.7|9427|9422|14
1636341000000|2021-11-08 03:10:00|9426.9|9421.9|9427.4|9422.4|9427.9|9422.9|9426.9|9421.9|33
1636341300000|2021-11-08 03:15:00|9427.5|9422.5|9427.4|9422.4|9428|9423|9427.4|9422.4|1
1636341600000|2021-11-08 03:20:00|9427.5|9422.5|9426.9|9421.9|9427.5|9422.5|9426.7|9421.7|1
1636341900000|2021-11-08 03:25:00|9426.7|9421.7|9426.9|9421.9|9427.4|9422.4|9426.7|9421.7|3
1636342200000|2021-11-08 03:30:00|9427.1|9422.1|9427.4|9422.4|9427.4|9422.4|9426.9|9421.9|7
1636342500000|2021-11-08 03:35:00|9427.5|9422.5|9426.9|9421.9|9427.5|9422.5|9426.9|9421.9|15
1636342800000|2021-11-08 03:40:00|9427|9422|9427.9|9422.9|9428|9423|9426.9|9421.9|6
1636343100000|2021-11-08 03:45:00|9428|9423|9428.9|9423.9|9428.9|9423.9|9427.9|9422.9|20
1636343400000|2021-11-08 03:50:00|9429.2|9424.2|9429.9|9424.9|9429.9|9424.9|9429.2|9424.2|5
1636343700000|2021-11-08 03:55:00|9429.6|9424.6|9429.9|9424.9|9429.9|9424.9|9429.4|9424.4|5
1636344000000|2021-11-08 04:00:00|9429.8|9424.8|9429.9|9424.9|9429.9|9424.9|9429.4|9424.4|11
1636344300000|2021-11-08 04:05:00|9430.4|9425.4|9429.4|9424.4|9430.4|9425.4|9429.1|9424.1|9
1636344600000|2021-11-08 04:10:00|9429.3|9424.3|9429.5|9424.5|9429.9|9424.9|9428.6|9423.6|8
1636344900000|2021-11-08 04:15:00|9429.4|9424.4|9429.6|9424.6|9429.9|9424.9|9429.2|9424.2|5
1636345200000|2021-11-08 04:20:00|9429.8|9424.8|9429.9|9424.9|9429.9|9424.9|9429.2|9424.2|5
1636345500000|2021-11-08 04:25:00|9429.8|9424.8|9429.2|9424.2|9429.9|9424.9|9429.2|9424.2|11
1636345800000|2021-11-08 04:30:00|9429.5|9424.5|9429.9|9424.9|9430.4|9425.4|9429.2|9424.2|19
1636346100000|2021-11-08 04:35:00|9429.8|9424.8|9429.5|9424.5|9429.9|9424.9|9429.5|9424.5|8
1636346400000|2021-11-08 04:40:00|||||||||1
1636346700000|2021-11-08 04:45:00|9429.2|9424.2|9428.9|9423.9|9429.2|9424.2|9428.9|9423.9|18
1636347000000|2021-11-08 04:50:00|9428.8|9423.8|9426.4|9421.4|9428.9|9423.9|9426.2|9421.2|32
1636347300000|2021-11-08 04:55:00|9426.1|9421.1|9427.4|9422.4|9427.4|9422.4|9425.9|9420.9|5
1636347600000|2021-11-08 05:00:00|9427.5|9422.5|9427.4|9422.4|9427.6|9422.6|9426.9|9421.9|9
1636347900000|2021-11-08 05:05:00|9427.1|9422.1|9426.8|9421.8|9427.4|9422.4|9426.4|9421.4|13
1636348200000|2021-11-08 05:10:00|9426.6|9421.6|9426.4|9421.4|9426.9|9421.9|9426.3|9421.3|3
1636348500000|2021-11-08 05:15:00|9426.3|9421.3|9426.4|9421.4|9426.6|9421.6|9425.5|9420.5|18
1636348800000|2021-11-08 05:20:00|9426.1|9421.1|9426.5|9421.5|9426.9|9421.9|9426.1|9421.1|49
1636349100000|2021-11-08 05:25:00|9426.6|9421.6|9425.8|9420.8|9426.9|9421.9|9425.8|9420.8|8
1636349400000|2021-11-08 05:30:00|9425.9|9420.9|9426.9|9421.9|9426.9|9421.9|9425.5|9420.5|15
1636349700000|2021-11-08 05:35:00|9426.8|9421.8|9426.4|9421.4|9427.4|9422.4|9426.4|9421.4|15
1636350000000|2021-11-08 05:40:00|9426.1|9421.1|9426.7|9421.7|9426.9|9421.9|9425.9|9420.9|10
1636350300000|2021-11-08 05:45:00|9426.9|9421.9|9425.8|9420.8|9426.9|9421.9|9425.5|9420.5|2
1636350600000|2021-11-08 05:50:00|9425.9|9420.9|9425.8|9420.8|9425.9|9420.9|9425.2|9420.2|8
1636350900000|2021-11-08 05:55:00|9425.7|9420.7|9426.4|9421.4|9426.5|9421.5|9425.2|9420.2|12
1636351200000|2021-11-08 06:00:00|9426.3|9421.3|9425.1|9420.1|9426.4|9421.4|9424.9|9419.9|30
1636351500000|2021-11-08 06:05:00|9425.2|9420.2|9421.9|9416.9|9425.2|9420.2|9421.9|9416.9|28
1636351800000|2021-11-08 06:10:00|9422|9417|9421.4|9416.4|9422.5|9417.5|9420.9|9415.9|21
1636352100000|2021-11-08 06:15:00|9421.5|9416.5|9422.2|9417.2|9422.9|9417.9|9421.4|9416.4|35
1636352400000|2021-11-08 06:20:00|9422.4|9417.4|9422.9|9417.9|9422.9|9417.9|9422.2|9417.2|16
1636352700000|2021-11-08 06:25:00|9422.7|9417.7|9423.4|9418.4|9423.5|9418.5|9422.4|9417.4|12
1636353000000|2021-11-08 06:30:00|9423.5|9418.5|9424.6|9419.6|9425.4|9420.4|9423.4|9418.4|14
1636353300000|2021-11-08 06:35:00|9424.9|9419.9|9424.4|9419.4|9425.1|9420.1|9424.4|9419.4|6
1636353600000|2021-11-08 06:40:00|9424.3|9419.3|9423.9|9418.9|9424.3|9419.3|9422.9|9417.9|39
1636353900000|2021-11-08 06:45:00|9424|9419|9423.9|9418.9|9424.4|9419.4|9423.5|9418.5|17
1636354200000|2021-11-08 06:50:00|9423.8|9418.8|9422.9|9417.9|9423.9|9418.9|9422.9|9417.9|16
1636354500000|2021-11-08 06:55:00|9423.1|9418.1|9425.1|9420.1|9425.4|9420.4|9423.1|9418.1|14
1636354800000|2021-11-08 07:00:00|9425|9420|9424.4|9419.4|9425.4|9420.4|9423.9|9418.9|28
1636355100000|2021-11-08 07:05:00|9424.3|9419.3|9425.1|9420.1|9425.8|9420.8|9423.9|9418.9|20
1636355400000|2021-11-08 07:10:00|9425|9420|9424.1|9419.1|9425.9|9420.9|9423.9|9418.9|14
1636355700000|2021-11-08 07:15:00|9424.2|9419.2|9424|9419|9424.4|9419.4|9422.6|9417.6|39
1636356000000|2021-11-08 07:20:00|9423.9|9418.9|9423.4|9418.4|9424.4|9419.4|9423.4|9418.4|5
1636356300000|2021-11-08 07:25:00|9423.1|9418.1|9423.9|9418.9|9424.4|9419.4|9422.4|9417.4|34
1636356600000|2021-11-08 07:30:00|9424.1|9419.1|9430.1|9425.1|9430.4|9425.4|9424.1|9419.1|91
1636356900000|2021-11-08 07:35:00|9430.2|9425.2|9431.9|9426.9|9433.6|9428.6|9429.9|9424.9|45
1636357200000|2021-11-08 07:40:00|9431.7|9426.7|9430.4|9425.4|9431.9|9426.9|9429.9|9424.9|41
1636357500000|2021-11-08 07:45:00|9430.5|9425.5|9429.7|9424.7|9430.5|9425.5|9429|9424|26
1636357800000|2021-11-08 07:50:00|9429.9|9424.9|9428.7|9423.7|9430.5|9425.5|9428.4|9423.4|37
1636358100000|2021-11-08 07:55:00|9428.9|9423.9|9428|9423|9428.9|9423.9|9426.9|9421.9|17
1636358400000|2021-11-08 08:00:00|9428.1|9423.1|9424.7|9419.7|9428.7|9423.7|9424.7|9419.7|76
1636358700000|2021-11-08 08:05:00|9424.9|9419.9|9425.9|9420.9|9426.9|9421.9|9424.9|9419.9|52
1636359000000|2021-11-08 08:10:00|9426|9421|9431.9|9426.9|9432.4|9427.4|9425.9|9420.9|35
1636359300000|2021-11-08 08:15:00|9431.5|9426.5|9431.9|9426.9|9432.5|9427.5|9430.9|9425.9|38
1636359600000|2021-11-08 08:20:00|9432|9427|9435.4|9430.4|9435.9|9430.9|9431.9|9426.9|75
1636359900000|2021-11-08 08:25:00|9435|9430|9433.9|9428.9|9436.4|9431.4|9433.9|9428.9|50
1636360200000|2021-11-08 08:30:00|9434.4|9429.4|9430.9|9425.9|9434.4|9429.4|9430.9|9425.9|64
1636360500000|2021-11-08 08:35:00|9431|9426|9426.9|9421.9|9431.6|9426.6|9426.9|9421.9|42
1636360800000|2021-11-08 08:40:00|9426.4|9421.4|9423.9|9418.9|9426.9|9421.9|9423.9|9418.9|53
1636361100000|2021-11-08 08:45:00|9423.4|9418.4|9422.5|9417.5|9425.1|9420.1|9421|9416|36
1636361400000|2021-11-08 08:50:00|9422.6|9417.6|9421.4|9416.4|9422.9|9417.9|9420.7|9415.7|60
1636361700000|2021-11-08 08:55:00|9421.5|9416.5|9422.3|9417.3|9422.4|9417.4|9419.4|9414.4|314
1636362000000|2021-11-08 09:00:00|9422.1|9417.1|9420.9|9415.9|9422.6|9417.6|9418.4|9413.4|69
1636362300000|2021-11-08 09:05:00|9421.1|9416.1|9421.1|9416.1|9421.8|9416.8|9419.4|9414.4|29
1636362600000|2021-11-08 09:10:00|9421|9416|9419.4|9414.4|9421.4|9416.4|9419.4|9414.4|29
1636362900000|2021-11-08 09:15:00|9419.5|9414.5|9420.4|9415.4|9421.4|9416.4|9418.5|9413.5|30
1636363200000|2021-11-08 09:20:00|9420.1|9415.1|9423|9418|9423.1|9418.1|9419.9|9414.9|55
1636363500000|2021-11-08 09:25:00|9422.9|9417.9|9422.1|9417.1|9423.1|9418.1|9420.6|9415.6|16
1636363800000|2021-11-08 09:30:00|9421.9|9416.9|9421.9|9416.9|9422.9|9417.9|9421.4|9416.4|200
1636364100000|2021-11-08 09:35:00|9421.5|9416.5|9420|9415|9421.9|9416.9|9418.9|9413.9|74
1636364400000|2021-11-08 09:40:00|9419.9|9414.9|9422.1|9417.1|9422.1|9417.1|9419.1|9414.1|90
1636364700000|2021-11-08 09:45:00|9422.4|9417.4|9423.2|9418.2|9423.5|9418.5|9421.4|9416.4|29
1636365000000|2021-11-08 09:50:00|9423.4|9418.4|9424.2|9419.2|9424.4|9419.4|9422.9|9417.9|16
1636365300000|2021-11-08 09:55:00|9424.4|9419.4|9425.4|9420.4|9425.9|9420.9|9423.9|9418.9|47
1636365600000|2021-11-08 10:00:00|9425.5|9420.5|9426.4|9421.4|9426.9|9421.9|9425.2|9420.2|39
1636365900000|2021-11-08 10:05:00|9426.6|9421.6|9429.7|9424.7|9430.7|9425.7|9426.6|9421.6|297
1636366200000|2021-11-08 10:10:00|9429.9|9424.9|9430|9425|9431.9|9426.9|9429.5|9424.5|250
1636366500000|2021-11-08 10:15:00|9430.2|9425.2|9428.6|9423.6|9431.2|9426.2|9428.6|9423.6|45
1636366800000|2021-11-08 10:20:00|9428.7|9423.7|9429.4|9424.4|9429.4|9424.4|9428.4|9423.4|18
1636367100000|2021-11-08 10:25:00|9429.7|9424.7|9427.4|9422.4|9429.7|9424.7|9427.4|9422.4|39
1636367400000|2021-11-08 10:30:00|9427.2|9422.2|9425.4|9420.4|9427.2|9422.2|9424.1|9419.1|41
1636367700000|2021-11-08 10:35:00|9425.5|9420.5|9426.6|9421.6|9427|9422|9425.4|9420.4|18
1636368000000|2021-11-08 10:40:00|9426.5|9421.5|9423.5|9418.5|9427.3|9422.3|9423.4|9418.4|21
1636368300000|2021-11-08 10:45:00|9423.6|9418.6|9422.4|9417.4|9423.7|9418.7|9421.4|9416.4|29
1636368600000|2021-11-08 10:50:00|9422.5|9417.5|9424|9419|9424.5|9419.5|9422.4|9417.4|28
1636368900000|2021-11-08 10:55:00|9423.9|9418.9|9423.9|9418.9|9424.4|9419.4|9423.4|9418.4|8
1636369200000|2021-11-08 11:00:00|9423.6|9418.6|9420.6|9415.6|9423.6|9418.6|9420.4|9415.4|46
1636369500000|2021-11-08 11:05:00|9420.5|9415.5|9422.9|9417.9|9422.9|9417.9|9420|9415|13
1636369800000|2021-11-08 11:10:00|9422.6|9417.6|9422.6|9417.6|9422.9|9417.9|9422.1|9417.1|29
1636370100000|2021-11-08 11:15:00|9422.5|9417.5|9424.4|9419.4|9424.9|9419.9|9422.4|9417.4|16
1636370400000|2021-11-08 11:20:00|9424.5|9419.5|9425.1|9420.1|9425.4|9420.4|9423.9|9418.9|43
1636370700000|2021-11-08 11:25:00|9425|9420|9426.1|9421.1|9426.4|9421.4|9423.9|9418.9|52
1636371000000|2021-11-08 11:30:00|9426.2|9421.2|9426.4|9421.4|9427.8|9422.8|9425.9|9420.9|18
1636371300000|2021-11-08 11:35:00|9426.2|9421.2|9424.5|9419.5|9426.3|9421.3|9424.4|9419.4|20
1636371600000|2021-11-08 11:40:00|9424.4|9419.4|9424.4|9419.4|9424.4|9419.4|9423.4|9418.4|22
1636371900000|2021-11-08 11:45:00|9424.1|9419.1|9423.2|9418.2|9424.5|9419.5|9423|9418|34
1636372200000|2021-11-08 11:50:00|9423.4|9418.4|9425|9420|9425|9420|9423.2|9418.2|18
1636372500000|2021-11-08 11:55:00|9424.9|9419.9|9419.9|9414.9|9425.4|9420.4|9418.6|9413.6|87
1636372800000|2021-11-08 12:00:00|9420|9415|9417.4|9412.4|9420.4|9415.4|9416.9|9411.9|124
1636373100000|2021-11-08 12:05:00|9417.5|9412.5|9418.9|9413.9|9419.1|9414.1|9417.4|9412.4|91
1636373400000|2021-11-08 12:10:00|9419|9414|9419.9|9414.9|9419.9|9414.9|9418.9|9413.9|70
1636373700000|2021-11-08 12:15:00|9419.4|9414.4|9419.4|9414.4|9420.3|9415.3|9418.7|9413.7|16
1636374000000|2021-11-08 12:20:00|9419.2|9414.2|9418.4|9413.4|9419.2|9414.2|9417.5|9412.5|22
1636374300000|2021-11-08 12:25:00|9418.3|9413.3|9415.6|9410.6|9418.4|9413.4|9415.5|9410.5|202
1636374600000|2021-11-08 12:30:00|9415.8|9410.8|9413.7|9408.7|9416.9|9411.9|9412.5|9407.5|114
1636374900000|2021-11-08 12:35:00|9413.9|9408.9|9414.9|9409.9|9414.9|9409.9|9413.6|9408.6|51
1636375200000|2021-11-08 12:40:00|9415|9410|9412.4|9407.4|9415.2|9410.2|9411.5|9406.5|277
1636375500000|2021-11-08 12:45:00|9412.3|9407.3|9415.4|9410.4|9415.9|9410.9|9412|9407|176
1636375800000|2021-11-08 12:50:00|9415.5|9410.5|9414.9|9409.9|9415.9|9410.9|9412.9|9407.9|26
1636376100000|2021-11-08 12:55:00|9415|9410|9415.5|9410.5|9416|9411|9413.9|9408.9|42
1636376400000|2021-11-08 13:00:00|9415.8|9410.8|9411.4|9406.4|9415.9|9410.9|9411.4|9406.4|89
1636376700000|2021-11-08 13:05:00|9411.3|9406.3|9410.9|9405.9|9411.4|9406.4|9408.9|9403.9|56
1636377000000|2021-11-08 13:10:00|9410.6|9405.6|9411.6|9406.6|9412.5|9407.5|9410.4|9405.4|123
1636377300000|2021-11-08 13:15:00|9411.5|9406.5|9412.9|9407.9|9413.4|9408.4|9411|9406|45
1636377600000|2021-11-08 13:20:00|9412.7|9407.7|9411.6|9406.6|9412.9|9407.9|9410.8|9405.8|52
1636377900000|2021-11-08 13:25:00|9411.7|9406.7|9409.9|9404.9|9411.9|9406.9|9408.9|9403.9|81
1636378200000|2021-11-08 13:30:00|9410.4|9405.4|9410.5|9405.5|9410.9|9405.9|9409.4|9404.4|73
1636378500000|2021-11-08 13:35:00|9410.4|9405.4|9411.9|9406.9|9411.9|9406.9|9410.4|9405.4|54
1636378800000|2021-11-08 13:40:00|9411.8|9406.8|9416.9|9411.9|9417.4|9412.4|9411.4|9406.4|90
1636379100000|2021-11-08 13:45:00|9416.7|9411.7|9417.9|9412.9|9418.9|9413.9|9416.4|9411.4|98
1636379400000|2021-11-08 13:50:00|9417.5|9412.5|9417.9|9412.9|9418.9|9413.9|9416.9|9411.9|67
1636379700000|2021-11-08 13:55:00|9418|9413|9418.4|9413.4|9418.8|9413.8|9417.2|9412.2|132
1636380000000|2021-11-08 14:00:00|9418.7|9413.7|9417|9412|9421.9|9416.9|9414|9409|156
1636380300000|2021-11-08 14:05:00|9417.1|9412.1|9419.4|9414.4|9419.9|9414.9|9416.4|9411.4|53
1636380600000|2021-11-08 14:10:00|9419.5|9414.5|9414.9|9409.9|9419.8|9414.8|9414|9409|56
1636380900000|2021-11-08 14:15:00|9414.6|9409.6|9409.1|9404.1|9415.9|9410.9|9408.5|9403.5|99
1636381200000|2021-11-08 14:20:00|9408.9|9403.9|9409.9|9404.9|9410.9|9405.9|9408.4|9403.4|52
1636381500000|2021-11-08 14:25:00|9409.8|9404.8|9414.4|9409.4|9414.9|9409.9|9409.6|9404.6|66
1636381800000|2021-11-08 14:30:00|9414.1|9409.1|9413.2|9408.2|9414.1|9409.1|9410|9405|105
1636382100000|2021-11-08 14:35:00|9413.4|9408.4|9412.7|9407.7|9415|9410|9411.9|9406.9|82
1636382400000|2021-11-08 14:40:00|9412.9|9407.9|9413.9|9408.9|9414.4|9409.4|9410.9|9405.9|102
1636382700000|2021-11-08 14:45:00|9414.4|9409.4|9413.4|9408.4|9414.4|9409.4|9412.4|9407.4|54
1636383000000|2021-11-08 14:50:00|9413.1|9408.1|9413.8|9408.8|9414.5|9409.5|9411.9|9406.9|56
1636383300000|2021-11-08 14:55:00|9413.6|9408.6|9411.3|9406.3|9413.8|9408.8|9410.9|9405.9|51
1636383600000|2021-11-08 15:00:00|9411.1|9406.1|9409.9|9404.9|9412.1|9407.1|9409.7|9404.7|126
1636383900000|2021-11-08 15:05:00|9410|9405|9407.5|9402.5|9410|9405|9407.4|9402.4|148
1636384200000|2021-11-08 15:10:00|9407.4|9402.4|9401.9|9396.9|9407.4|9402.4|9401.4|9396.4|712
1636384500000|2021-11-08 15:15:00|9402|9397|9400|9395|9405.5|9400.5|9399.9|9394.9|904
1636384800000|2021-11-08 15:20:00|9400.5|9395.5|9398.5|9393.5|9401|9396|9398.5|9393.5|310
1636385100000|2021-11-08 15:25:00|9398.3|9393.3|9397.6|9392.6|9399.5|9394.5|9397|9392|222
1636385400000|2021-11-08 15:30:00|9397.8|9392.8|9398|9393|9399.8|9394.8|9397.5|9392.5|133
1636385700000|2021-11-08 15:35:00|9397.8|9392.8|9401.9|9396.9|9402|9397|9397.8|9392.8|45
1636386000000|2021-11-08 15:40:00|9402|9397|9404.8|9399.8|9405.2|9400.2|9401|9396|255
1636386300000|2021-11-08 15:45:00|9404.6|9399.6|9399.5|9394.5|9405|9400|9399.5|9394.5|212
1636386600000|2021-11-08 15:50:00|9399.6|9394.6|9400.8|9395.8|9402.4|9397.4|9399.3|9394.3|103
1636386900000|2021-11-08 15:55:00|9400.7|9395.7|9401.9|9396.9|9402.5|9397.5|9400|9395|47
1636387200000|2021-11-08 16:00:00|9402|9397|9402.7|9397.7|9403.5|9398.5|9401|9396|52
1636387500000|2021-11-08 16:05:00|9402.5|9397.5|9403.5|9398.5|9404.5|9399.5|9400.5|9395.5|84
1636387800000|2021-11-08 16:10:00|9403|9398|9405.2|9400.2|9405.9|9400.9|9403|9398|35
1636388100000|2021-11-08 16:15:00|9405|9400|9404.5|9399.5|9405.5|9400.5|9404|9399|103
1636388400000|2021-11-08 16:20:00|9404.6|9399.6|9403.5|9398.5|9405|9400|9403|9398|53
1636388700000|2021-11-08 16:25:00|9403.4|9398.4|9402|9397|9403.4|9398.4|9402|9397|223
1636389000000|2021-11-08 16:30:00|9401.5|9396.5|9403|9398|9403.7|9398.7|9401.5|9396.5|98
1636389300000|2021-11-08 16:35:00|9403.1|9398.1|9402.3|9397.3|9403.5|9398.5|9401.3|9396.3|124
1636389600000|2021-11-08 16:40:00|9402|9397|9400.7|9395.7|9402|9397|9400.3|9395.3|75
1636389900000|2021-11-08 16:45:00|9400.9|9395.9|9398|9393|9400.9|9395.9|9397.5|9392.5|320
1636390200000|2021-11-08 16:50:00|9397.9|9392.9|9400.5|9395.5|9401.5|9396.5|9397.5|9392.5|92
1636390500000|2021-11-08 16:55:00|9400.4|9395.4|9400.5|9395.5|9401.5|9396.5|9399.5|9394.5|64
1636390800000|2021-11-08 17:00:00|9400.6|9395.6|9402.4|9397.4|9402.4|9397.4|9400.5|9395.5|80
1636391100000|2021-11-08 17:05:00|9402.3|9397.3|9402.2|9397.2|9403|9398|9401.5|9396.5|78
1636391400000|2021-11-08 17:10:00|9402.5|9397.5|9400.9|9395.9|9403|9398|9400.5|9395.5|99
1636391700000|2021-11-08 17:15:00|9400.8|9395.8|9401.9|9396.9|9401.9|9396.9|9400|9395|69
1636392000000|2021-11-08 17:20:00|9402|9397|9402|9397|9402.5|9397.5|9400|9395|93
1636392300000|2021-11-08 17:25:00|9401.6|9396.6|9402.5|9397.5|9402.9|9397.9|9401.5|9396.5|60
1636392600000|2021-11-08 17:30:00|9402.2|9397.2|9402|9397|9403|9398|9401.8|9396.8|23
1636392900000|2021-11-08 17:35:00|9402.1|9397.1|9402.8|9397.8|9403|9398|9402|9397|11
1636393200000|2021-11-08 17:40:00|9402.6|9397.6|9404|9399|9404.8|9399.8|9402|9397|35
1636393500000|2021-11-08 17:45:00|9404.5|9399.5|9405.5|9400.5|9405.5|9400.5|9404.5|9399.5|20
1636393800000|2021-11-08 17:50:00|9405.6|9400.6|9407|9402|9407.7|9402.7|9405.5|9400.5|92
1636394100000|2021-11-08 17:55:00|9407.3|9402.3|9406|9401|9407.5|9402.5|9406|9401|31
1636394400000|2021-11-08 18:00:00|9406.1|9401.1|9406.9|9401.9|9407.6|9402.6|9404.9|9399.9|88
1636394700000|2021-11-08 18:05:00|9407|9402|9406|9401|9407.6|9402.6|9405.9|9400.9|27
1636395000000|2021-11-08 18:10:00|9406.3|9401.3|9406.5|9401.5|9407|9402|9405.9|9400.9|14
1636395300000|2021-11-08 18:15:00|9406.4|9401.4|9406|9401|9407|9402|9406|9401|9
1636395600000|2021-11-08 18:20:00|9405.9|9400.9|9405|9400|9406|9401|9404.2|9399.2|43
1636395900000|2021-11-08 18:25:00|9404.9|9399.9|9404|9399|9404.9|9399.9|9403.5|9398.5|201
1636396200000|2021-11-08 18:30:00|9403.9|9398.9|9404.9|9399.9|9405.3|9400.3|9403.8|9398.8|44
1636396500000|2021-11-08 18:35:00|9405|9400|9404.5|9399.5|9405.5|9400.5|9404.1|9399.1|33
1636396800000|2021-11-08 18:40:00|9404.3|9399.3|9404.5|9399.5|9405|9400|9404|9399|16
1636397100000|2021-11-08 18:45:00|9404.8|9399.8|9404|9399|9405|9400|9403.8|9398.8|49
1636397400000|2021-11-08 18:50:00|9404.3|9399.3|9404.5|9399.5|9404.5|9399.5|9404|9399|12
1636397700000|2021-11-08 18:55:00|9404.2|9399.2|9404|9399|9404.5|9399.5|9404|9399|17
1636398000000|2021-11-08 19:00:00|9404.2|9399.2|9404|9399|9404.4|9399.4|9403.5|9398.5|12
1636398300000|2021-11-08 19:05:00|9404.3|9399.3|9403|9398|9404.3|9399.3|9402.5|9397.5|68
1636398600000|2021-11-08 19:10:00|9403.1|9398.1|9404|9399|9404|9399|9402.5|9397.5|13
1636398900000|2021-11-08 19:15:00|9404.1|9399.1|9404.5|9399.5|9405|9400|9404|9399|15
1636399200000|2021-11-08 19:20:00|9404.3|9399.3|9404|9399|9405|9400|9404|9399|61
1636399500000|2021-11-08 19:25:00|9404.2|9399.2|9404.5|9399.5|9404.8|9399.8|9404|9399|10
1636399800000|2021-11-08 19:30:00|9404.4|9399.4|9403.5|9398.5|9404.5|9399.5|9403.5|9398.5|31
1636400100000|2021-11-08 19:35:00|9403.4|9398.4|9403|9398|9403.5|9398.5|9402.9|9397.9|39
1636400400000|2021-11-08 19:40:00|9403.2|9398.2|9403.2|9398.2|9403.5|9398.5|9403.1|9398.1|37
1636400700000|2021-11-08 19:45:00|9403.3|9398.3|9404.5|9399.5|9404.5|9399.5|9403.3|9398.3|38
1636401000000|2021-11-08 19:50:00|9404.4|9399.4|9404.5|9399.5|9404.5|9399.5|9403.5|9398.5|22
1636401300000|2021-11-08 19:55:00|9404.3|9399.3|9403.5|9398.5|9404.3|9399.3|9402.6|9397.6|282
1636401600000|2021-11-08 20:00:00|9403|9398|9403.8|9398.8|9404|9399|9402.3|9397.3|27
1636401900000|2021-11-08 20:05:00|9403.7|9398.7|9407.4|9402.4|9408|9403|9403.5|9398.5|76
1636402200000|2021-11-08 20:10:00|9407.3|9402.3|9405.3|9400.3|9407.4|9402.4|9405|9400|14
1636402500000|2021-11-08 20:15:00|9405.5|9400.5|9403.3|9398.3|9405.5|9400.5|9403.2|9398.2|101
1636402800000|2021-11-08 20:20:00|9403.5|9398.5|9402.9|9397.9|9403.5|9398.5|9402.8|9397.8|245
1636403100000|2021-11-08 20:25:00|9402.7|9397.7|9402.7|9397.7|9403.5|9398.5|9402.4|9397.4|48
1636403400000|2021-11-08 20:30:00|9402.8|9397.8|9403|9398|9403.5|9398.5|9402.8|9397.8|22
1636403700000|2021-11-08 20:35:00|9402.7|9397.7|9402.5|9397.5|9402.8|9397.8|9401.5|9396.5|28
1636404000000|2021-11-08 20:40:00|9402.4|9397.4|9402.5|9397.5|9402.8|9397.8|9402|9397|1
1636404300000|2021-11-08 20:45:00|9402.8|9397.8|9403.5|9398.5|9403.5|9398.5|9402.8|9397.8|17
1636404600000|2021-11-08 20:50:00|9403.4|9398.4|9401.8|9396.8|9403.5|9398.5|9401|9396|50
1636404900000|2021-11-08 20:55:00|9402|9397|9402.2|9397.2|9403|9398|9401.5|9396.5|25
1636405200000|2021-11-08 21:00:00|9402|9397|9401.3|9396.3|9402.7|9397.7|9401|9396|54
1636405500000|2021-11-08 21:05:00|9401.5|9396.5|9401.5|9396.5|9402|9397|9401|9396|12
1636405800000|2021-11-08 21:10:00|9401.4|9396.4|9401|9396|9401.4|9396.4|9400.8|9395.8|6
1636406100000|2021-11-08 21:15:00|9401.3|9396.3|9401.5|9396.5|9401.5|9396.5|9401|9396|0
1636406400000|2021-11-08 21:20:00|9401.4|9396.4|9401.9|9396.9|9402.5|9397.5|9401.3|9396.3|10
1636406700000|2021-11-08 21:25:00|9402|9397|9402.3|9397.3|9402.7|9397.7|9401.7|9396.7|7
1636407000000|2021-11-08 21:30:00|9402.2|9397.2|9403.2|9398.2|9403.2|9398.2|9402.2|9397.2|9
1636407300000|2021-11-08 21:35:00|9403.4|9398.4|9403.4|9398.4|9404.2|9399.2|9403.2|9398.2|4
1636407600000|2021-11-08 21:40:00|9403.2|9398.2|9403.2|9398.2|9403.4|9398.4|9403|9398|1
1636407900000|2021-11-08 21:45:00|9403.3|9398.3|9402.9|9397.9|9403.3|9398.3|9402.7|9397.7|10
1636408200000|2021-11-08 21:50:00|9403|9398|9402.5|9397.5|9403.2|9398.2|9402.2|9397.2|19
1636408500000|2021-11-08 21:55:00|9402.3|9397.3|9404.4|9397.4|9405.5|9400.5|9402.1|9396.3|16
1636419600000|2021-11-09 01:00:00|9407.3|9402.3|9407|9402|9408.6|9403.6|9406.7|9401.7|34
1636419900000|2021-11-09 01:05:00|9407.2|9402.2|9406.7|9401.7|9407.2|9402.2|9406|9401|6
1636420200000|2021-11-09 01:10:00|9406.5|9401.5|9406.1|9401.1|9407|9402|9406|9401|6
1636420500000|2021-11-09 01:15:00|9406.2|9401.2|9404.5|9399.5|9406.2|9401.2|9404|9399|11
1636420800000|2021-11-09 01:20:00|9404.2|9399.2|9402.5|9397.5|9404.2|9399.2|9402.5|9397.5|15
1636421100000|2021-11-09 01:25:00|9402.4|9397.4|9404.2|9399.2|9404.5|9399.5|9402.2|9397.2|9
1636421400000|2021-11-09 01:30:00|9404.3|9399.3|9407.5|9402.5|9407.6|9402.6|9404|9399|19
1636421700000|2021-11-09 01:35:00|9407.4|9402.4|9406.5|9401.5|9407.7|9402.7|9406|9401|17
1636422000000|2021-11-09 01:40:00|9406.3|9401.3|9407|9402|9407.5|9402.5|9406|9401|13
1636422300000|2021-11-09 01:45:00|9407.2|9402.2|9408.5|9403.5|9409|9404|9407.2|9402.2|32
1636422600000|2021-11-09 01:50:00|9408.6|9403.6|9408.5|9403.5|9409.4|9404.4|9407.5|9402.5|20
1636422900000|2021-11-09 01:55:00|9408.4|9403.4|9407.1|9402.1|9409.5|9404.5|9407|9402|51
1636423200000|2021-11-09 02:00:00|9407|9402|9401.3|9396.3|9407.5|9402.5|9401.2|9396.2|83
1636423500000|2021-11-09 02:05:00|9401.5|9396.5|9403.9|9398.9|9404.7|9399.7|9401.5|9396.5|25
1636423800000|2021-11-09 02:10:00|9403.7|9398.7|9403.1|9398.1|9404.6|9399.6|9402.6|9397.6|7
1636424100000|2021-11-09 02:15:00|9403.2|9398.2|9403.5|9398.5|9404|9399|9403|9398|11
1636424400000|2021-11-09 02:20:00|9403.2|9398.2|9402.5|9397.5|9403.5|9398.5|9402|9397|13
1636424700000|2021-11-09 02:25:00|9402.9|9397.9|9403.2|9398.2|9403.5|9398.5|9402.5|9397.5|6
1636425000000|2021-11-09 02:30:00|9403.3|9398.3|9404|9399|9404.7|9399.7|9403|9398|16
1636425300000|2021-11-09 02:35:00|9403.9|9398.9|9405|9400|9405|9400|9403.5|9398.5|9
1636425600000|2021-11-09 02:40:00|9404.7|9399.7|9405.3|9400.3|9405.5|9400.5|9404.5|9399.5|5
1636425900000|2021-11-09 02:45:00|9405.5|9400.5|9405|9400|9406.2|9401.2|9404.5|9399.5|4
1636426200000|2021-11-09 02:50:00|9404.9|9399.9|9403.1|9398.1|9405|9400|9402.8|9397.8|11
1636426500000|2021-11-09 02:55:00|9403.4|9398.4|9402.5|9397.5|9403.7|9398.7|9401.5|9396.5|8
1636426800000|2021-11-09 03:00:00|9402.6|9397.6|9402.2|9397.2|9403.4|9398.4|9402|9397|7
1636427100000|2021-11-09 03:05:00|9402.3|9397.3|9400.6|9395.6|9403|9398|9400.5|9395.5|15
1636427400000|2021-11-09 03:10:00|9400.5|9395.5|9401.8|9396.8|9402.1|9397.1|9400|9395|82
1636427700000|2021-11-09 03:15:00|9402|9397|9400|9395|9402|9397|9399.5|9394.5|43
1636428000000|2021-11-09 03:20:00|9399.9|9394.9|9400.1|9395.1|9401.5|9396.5|9399.5|9394.5|24
1636428300000|2021-11-09 03:25:00|9400|9395|9401|9396|9401.5|9396.5|9400|9395|2
1636428600000|2021-11-09 03:30:00|9401.1|9396.1|9401.5|9396.5|9401.7|9396.7|9400.5|9395.5|5
1636428900000|2021-11-09 03:35:00|9401.6|9396.6|9403|9398|9403|9398|9401.5|9396.5|12
1636429200000|2021-11-09 03:40:00|9402.9|9397.9|9402|9397|9403|9398|9402|9397|10
1636429500000|2021-11-09 03:45:00|9402.1|9397.1|9403|9398|9403|9398|9401.3|9396.3|8
1636429800000|2021-11-09 03:50:00|9402.9|9397.9|9401.5|9396.5|9403|9398|9401|9396|3
1636430100000|2021-11-09 03:55:00|9401.7|9396.7|9401.5|9396.5|9402.5|9397.5|9401|9396|8
1636430400000|2021-11-09 04:00:00|9401|9396|9398.5|9393.5|9401|9396|9398|9393|78
1636430700000|2021-11-09 04:05:00|9398.4|9393.4|9397|9392|9398.5|9393.5|9396.5|9391.5|353
1636431000000|2021-11-09 04:10:00|9397.1|9392.1|9395.7|9390.7|9397.2|9392.2|9395.6|9390.6|13
1636431300000|2021-11-09 04:15:00|9395.6|9390.6|9395.1|9390.1|9396|9391|9394.6|9389.6|312
1636431600000|2021-11-09 04:20:00|9395.5|9390.5|9394.5|9389.5|9395.5|9390.5|9394.5|9389.5|24
1636431900000|2021-11-09 04:25:00|9395|9390|9395.5|9390.5|9395.5|9390.5|9394.5|9389.5|71
1636432200000|2021-11-09 04:30:00|9395.4|9390.4|9395.1|9390.1|9395.6|9390.6|9395|9390|29
1636432500000|2021-11-09 04:35:00|9395.2|9390.2|9394.5|9389.5|9395.2|9390.2|9394|9389|21
1636432800000|2021-11-09 04:40:00|9394.2|9389.2|9393.6|9388.6|9394.4|9389.4|9393.1|9388.1|200
1636433100000|2021-11-09 04:45:00|9393.8|9388.8|9393.1|9388.1|9393.8|9388.8|9392.6|9387.6|42
1636433400000|2021-11-09 04:50:00|9393|9388|9392.3|9387.3|9393.1|9388.1|9392.3|9387.3|23
1636433700000|2021-11-09 04:55:00|9392.5|9387.5|9393.3|9388.3|9393.6|9388.6|9392.3|9387.3|28
1636434000000|2021-11-09 05:00:00|9393.5|9388.5|9391.6|9386.6|9393.5|9388.5|9391.5|9386.5|30
1636434300000|2021-11-09 05:05:00|9391.3|9386.3|9389.9|9384.9|9391.3|9386.3|9389.8|9384.8|102
1636434600000|2021-11-09 05:10:00|9389.8|9384.8|9390.3|9385.3|9390.4|9385.4|9389.4|9384.4|28
1636434900000|2021-11-09 05:15:00|9389.9|9384.9|9390.3|9385.3|9390.8|9385.8|9389.8|9384.8|15
1636435200000|2021-11-09 05:20:00|9390.2|9385.2|9389.5|9384.5|9390.3|9385.3|9389.3|9384.3|23
1636435500000|2021-11-09 05:25:00|9389.6|9384.6|9389.9|9384.9|9390|9385|9389.3|9384.3|5
1636435800000|2021-11-09 05:30:00|9390|9385|9388|9383|9390.1|9385.1|9387.8|9382.8|84
1636436100000|2021-11-09 05:35:00|9387.8|9382.8|9387.8|9382.8|9387.8|9382.8|9387.3|9382.3|78
1636436400000|2021-11-09 05:40:00|9388|9383|9387|9382|9388.3|9383.3|9386.8|9381.8|116
1636436700000|2021-11-09 05:45:00|9386.8|9381.8|9386.4|9381.4|9387.3|9382.3|9385.8|9380.8|57
1636437000000|2021-11-09 05:50:00|9386.3|9381.3|9386.6|9381.6|9387.3|9382.3|9386.3|9381.3|65
1636437300000|2021-11-09 05:55:00|9387|9382|9389.5|9384.5|9389.6|9384.6|9386.6|9381.6|39
1636437600000|2021-11-09 06:00:00|9389.6|9384.6|9388|9383|9389.6|9384.6|9387.9|9382.9|36
1636437900000|2021-11-09 06:05:00|9388.1|9383.1|9387.1|9382.1|9388.4|9383.4|9387.1|9382.1|13
1636438200000|2021-11-09 06:10:00|9387.2|9382.2|9386.1|9381.1|9387.6|9382.6|9385.7|9380.7|12
1636438500000|2021-11-09 06:15:00|9386|9381|9386.6|9381.6|9386.9|9381.9|9385.6|9380.6|5
1636438800000|2021-11-09 06:20:00|9387.1|9382.1|9389.1|9384.1|9389.1|9384.1|9386.1|9381.1|17
1636439100000|2021-11-09 06:25:00|9389.3|9384.3|9389.1|9384.1|9389.3|9384.3|9388.1|9383.1|17
1636439400000|2021-11-09 06:30:00|9388.8|9383.8|9390.3|9385.3|9391.7|9386.7|9388.8|9383.8|18
1636439700000|2021-11-09 06:35:00|9390.5|9385.5|9391.3|9386.3|9391.8|9386.8|9390.2|9385.2|10
1636440000000|2021-11-09 06:40:00|9391.1|9386.1|9391.8|9386.8|9391.8|9386.8|9390.5|9385.5|12
1636440300000|2021-11-09 06:45:00|9391.7|9386.7|9392.8|9387.8|9392.8|9387.8|9391.2|9386.2|28
1636440600000|2021-11-09 06:50:00|9392.7|9387.7|9391.8|9386.8|9393.3|9388.3|9391.4|9386.4|7
1636440900000|2021-11-09 06:55:00|9391.7|9386.7|9393.8|9388.8|9394.2|9389.2|9391.4|9386.4|18
1636441200000|2021-11-09 07:00:00|9393.4|9388.4|9394.1|9389.1|9394.3|9389.3|9391.7|9386.7|27
1636441500000|2021-11-09 07:05:00|9393.8|9388.8|9390.8|9385.8|9394.8|9389.8|9390.6|9385.6|25
1636441800000|2021-11-09 07:10:00|9390.7|9385.7|9390.3|9385.3|9390.8|9385.8|9388.6|9383.6|22
1636442100000|2021-11-09 07:15:00|9390.5|9385.5|9392.6|9387.6|9393.2|9388.2|9390.3|9385.3|9
1636442400000|2021-11-09 07:20:00|9392.3|9387.3|9391.9|9386.9|9393.3|9388.3|9391.7|9386.7|21
1636442700000|2021-11-09 07:25:00|9392.2|9387.2|9393.6|9388.6|9393.6|9388.6|9391.9|9386.9|19
1636443000000|2021-11-09 07:30:00|9393.3|9388.3|9395.7|9390.7|9396.4|9391.4|9393.3|9388.3|23
1636443300000|2021-11-09 07:35:00|9395.8|9390.8|9396.8|9391.8|9397.3|9392.3|9395.3|9390.3|18
1636443600000|2021-11-09 07:40:00|9396.9|9391.9|9395.8|9390.8|9397.2|9392.2|9394.4|9389.4|72
1636443900000|2021-11-09 07:45:00|9395.7|9390.7|9396.1|9391.1|9396.8|9391.8|9394.8|9389.8|29
1636444200000|2021-11-09 07:50:00|9395.8|9390.8|9396.3|9391.3|9396.3|9391.3|9394.7|9389.7|23
1636444500000|2021-11-09 07:55:00|9395.9|9390.9|9393.9|9388.9|9396.3|9391.3|9393.8|9388.8|14
1636444800000|2021-11-09 08:00:00|9393.8|9388.8|9395.7|9390.7|9397.3|9392.3|9393.3|9388.3|61
1636445100000|2021-11-09 08:05:00|9395.6|9390.6|9396.2|9391.2|9398.8|9393.8|9395.6|9390.6|75
1636445400000|2021-11-09 08:10:00|9396.3|9391.3|9397.7|9392.7|9398|9393|9394.8|9389.8|37
1636445700000|2021-11-09 08:15:00|9397.8|9392.8|9398.8|9393.8|9399.1|9394.1|9396.8|9391.8|42
1636446000000|2021-11-09 08:20:00|9398.7|9393.7|9400.3|9395.3|9401.3|9396.3|9398.3|9393.3|99
1636446300000|2021-11-09 08:25:00|9400.2|9395.2|9402.6|9397.6|9404.9|9399.9|9399.9|9394.9|566
1636446600000|2021-11-09 08:30:00|9402.5|9397.5|9398.3|9393.3|9402.6|9397.6|9398.3|9393.3|83
1636446900000|2021-11-09 08:35:00|9398.2|9393.2|9400|9395|9400.1|9395.1|9396.4|9391.4|63
1636447200000|2021-11-09 08:40:00|9399.9|9394.9|9400.5|9395.5|9400.6|9395.6|9399.1|9394.1|24
1636447500000|2021-11-09 08:45:00|9400.6|9395.6|9399.1|9394.1|9401.1|9396.1|9398.1|9393.1|32
1636447800000|2021-11-09 08:50:00|9399.5|9394.5|9398.1|9393.1|9399.5|9394.5|9397.6|9392.6|14
1636448100000|2021-11-09 08:55:00|9398.5|9393.5|9397.1|9392.1|9398.6|9393.6|9396.1|9391.1|19
1636448400000|2021-11-09 09:00:00|9397|9392|9399.6|9394.6|9399.6|9394.6|9396.5|9391.5|28
1636448700000|2021-11-09 09:05:00|9400|9395|9399.6|9394.6|9400.7|9395.7|9398.1|9393.1|20
1636449000000|2021-11-09 09:10:00|9399.5|9394.5|9397|9392|9399.6|9394.6|9396.1|9391.1|13
1636449300000|2021-11-09 09:15:00|9396.9|9391.9|9393.6|9388.6|9397.4|9392.4|9393.6|9388.6|11
1636449600000|2021-11-09 09:20:00|9393.7|9388.7|9394.3|9389.3|9395.6|9390.6|9393.2|9388.2|17
1636449900000|2021-11-09 09:25:00|9394.1|9389.1|9394.6|9389.6|9395.1|9390.1|9393.6|9388.6|35
1636450200000|2021-11-09 09:30:00|9394.9|9389.9|9393.6|9388.6|9395.1|9390.1|9393.1|9388.1|42
1636450500000|2021-11-09 09:35:00|9393.9|9388.9|9392.1|9387.1|9395|9390|9392.1|9387.1|24
1636450800000|2021-11-09 09:40:00|9392.5|9387.5|9390.2|9385.2|9393.1|9388.1|9390.2|9385.2|33
1636451100000|2021-11-09 09:45:00|9390.3|9385.3|9392|9387|9392.1|9387.1|9390.1|9385.1|74
1636451400000|2021-11-09 09:50:00|9391.8|9386.8|9391.6|9386.6|9392.1|9387.1|9390.6|9385.6|32
1636451700000|2021-11-09 09:55:00|9391.5|9386.5|9391.1|9386.1|9391.6|9386.6|9389.9|9384.9|55
1636452000000|2021-11-09 10:00:00|9391|9386|9388.8|9383.8|9391.6|9386.6|9388.1|9383.1|56
1636452300000|2021-11-09 10:05:00|9388.9|9383.9|9392|9387|9392.1|9387.1|9388.4|9383.4|235
1636452600000|2021-11-09 10:10:00|9391.6|9386.6|9392.5|9387.5|9393.6|9388.6|9391.5|9386.5|25
1636452900000|2021-11-09 10:15:00|9392.4|9387.4|9392|9387|9393.6|9388.6|9392|9387|11
1636453200000|2021-11-09 10:20:00|9392.1|9387.1|9389.1|9384.1|9392.1|9387.1|9388.8|9383.8|28
1636453500000|2021-11-09 10:25:00|9389.6|9384.6|9390.5|9385.5|9390.6|9385.6|9389.1|9384.1|18
1636453800000|2021-11-09 10:30:00|9390.6|9385.6|9392.1|9387.1|9392.1|9387.1|9389.5|9384.5|13
1636454100000|2021-11-09 10:35:00|9392.2|9387.2|9391.7|9386.7|9392.6|9387.6|9391.1|9386.1|9
1636454400000|2021-11-09 10:40:00|9392|9387|9392.5|9387.5|9393.1|9388.1|9391.1|9386.1|13
1636454700000|2021-11-09 10:45:00|9392.6|9387.6|9391.1|9386.1|9393|9388|9390.7|9385.7|9
1636455000000|2021-11-09 10:50:00|9391.5|9386.5|9393.6|9388.6|9393.6|9388.6|9391.1|9386.1|4
1636455300000|2021-11-09 10:55:00|9393.7|9388.7|9394|9389|9394.1|9389.1|9392.6|9387.6|12
1636455600000|2021-11-09 11:00:00|9394.1|9389.1|9392.1|9387.1|9394.1|9389.1|9391|9386|31
1636455900000|2021-11-09 11:05:00|9392.5|9387.5|9393.6|9388.6|9393.6|9388.6|9391.1|9386.1|12
1636456200000|2021-11-09 11:10:00|9393.5|9388.5|9395.1|9390.1|9395.1|9390.1|9392.6|9387.6|31
1636456500000|2021-11-09 11:15:00|9395|9390|9395|9390|9396.1|9391.1|9394.6|9389.6|10
1636456800000|2021-11-09 11:20:00|9395.1|9390.1|9394.6|9389.6|9395.1|9390.1|9394.1|9389.1|9
1636457100000|2021-11-09 11:25:00|9394.5|9389.5|9396|9391|9396.1|9391.1|9394.1|9389.1|5
1636457400000|2021-11-09 11:30:00|9396.1|9391.1|9397|9392|9397.1|9392.1|9395.7|9390.7|12
1636457700000|2021-11-09 11:35:00|9396.9|9391.9|9397.4|9392.4|9398.1|9393.1|9396.5|9391.5|29
1636458000000|2021-11-09 11:40:00|9397.3|9392.3|9394.6|9389.6|9397.3|9392.3|9392.9|9387.9|53
1636458300000|2021-11-09 11:45:00|9394.9|9389.9|9399.1|9394.1|9399.5|9394.5|9394.3|9389.3|74
1636458600000|2021-11-09 11:50:00|9399.4|9394.4|9398.6|9393.6|9400.1|9395.1|9398.6|9393.6|44
1636458900000|2021-11-09 11:55:00|9399|9394|9403.8|9398.8|9404.3|9399.3|9398.7|9393.7|218
1636459200000|2021-11-09 12:00:00|9404|9399|9403.3|9398.3|9404.5|9399.5|9402|9397|79
1636459500000|2021-11-09 12:05:00|9403.5|9398.5|9403|9398|9404.1|9399.1|9403|9398|51
1636459800000|2021-11-09 12:10:00|9403.1|9398.1|9406.7|9401.7|9407.5|9402.5|9403|9398|52
1636460100000|2021-11-09 12:15:00|9406.6|9401.6|9405.3|9400.3|9406.6|9401.6|9403.8|9398.8|16
1636460400000|2021-11-09 12:20:00|9405.5|9400.5|9403.9|9398.9|9405.9|9400.9|9403.5|9398.5|19
1636460700000|2021-11-09 12:25:00|9403.8|9398.8|9404.1|9399.1|9404.5|9399.5|9402.5|9397.5|16
1636461000000|2021-11-09 12:30:00|9404.2|9399.2|9407.5|9402.5|9407.8|9402.8|9403.6|9398.6|22
1636461300000|2021-11-09 12:35:00|9407.4|9402.4|9406.5|9401.5|9407.5|9402.5|9406|9401|8
1636461600000|2021-11-09 12:40:00|9406.6|9401.6|9407.7|9402.7|9407.8|9402.8|9405.5|9400.5|13
1636461900000|2021-11-09 12:45:00|9407.8|9402.8|9408|9403|9408.5|9403.5|9406.5|9401.5|31
1636462200000|2021-11-09 12:50:00|9407.9|9402.9|9407.9|9402.9|9408.5|9403.5|9406.6|9401.6|23
1636462500000|2021-11-09 12:55:00|9408|9403|9408.6|9403.6|9409|9404|9407.5|9402.5|28
1636462800000|2021-11-09 13:00:00|9408.9|9403.9|9407.5|9402.5|9410.5|9405.5|9407.5|9402.5|109
1636463100000|2021-11-09 13:05:00|9407.4|9402.4|9407.6|9402.6|9408.5|9403.5|9406.6|9401.6|31
1636463400000|2021-11-09 13:10:00|9407.7|9402.7|9406.5|9401.5|9408.4|9403.4|9405.2|9400.2|57
1636463700000|2021-11-09 13:15:00|9406.4|9401.4|9410|9405|9410|9405|9405.1|9400.1|32
1636464000000|2021-11-09 13:20:00|9409.7|9404.7|9409.2|9404.2|9410.5|9405.5|9408.5|9403.5|50
1636464300000|2021-11-09 13:25:00|9409.1|9404.1|9404.2|9399.2|9409.7|9404.7|9404.2|9399.2|36
1636464600000|2021-11-09 13:30:00|9404.3|9399.3|9405.5|9400.5|9406.7|9401.7|9403|9398|130
1636464900000|2021-11-09 13:35:00|9405.4|9400.4|9406.5|9401.5|9407.5|9402.5|9404.6|9399.6|65
1636465200000|2021-11-09 13:40:00|9406.4|9401.4|9401.5|9396.5|9408.6|9403.6|9401.5|9396.5|273
1636465500000|2021-11-09 13:45:00|9401.2|9396.2|9399.8|9394.8|9403.2|9398.2|9399.8|9394.8|117
1636465800000|2021-11-09 13:50:00|9399.6|9394.6|9396.6|9391.6|9401.1|9396.1|9396.1|9391.1|109
1636466100000|2021-11-09 13:55:00|9396.8|9391.8|9393.8|9388.8|9397.6|9392.6|9393.1|9388.1|247
1636466400000|2021-11-09 14:00:00|9393.6|9388.6|9391.4|9386.4|9394.1|9389.1|9391|9386|79
1636466700000|2021-11-09 14:05:00|9391.3|9386.3|9397|9392|9397.5|9392.5|9391|9386|93
1636467000000|2021-11-09 14:10:00|9396.9|9391.9|9399.5|9394.5|9400|9395|9396.7|9391.7|61
1636467300000|2021-11-09 14:15:00|9399.7|9394.7|9398.7|9393.7|9401.5|9396.5|9398|9393|203
1636467600000|2021-11-09 14:20:00|9398.6|9393.6|9396|9391|9399.5|9394.5|9394.5|9389.5|42
1636467900000|2021-11-09 14:25:00|9396.5|9391.5|9397.5|9392.5|9399|9394|9396|9391|202
1636468200000|2021-11-09 14:30:00|9397.4|9392.4|9396|9391|9397.5|9392.5|9394|9389|74
1636468500000|2021-11-09 14:35:00|9396.1|9391.1|9392.7|9387.7|9396.5|9391.5|9390.8|9385.8|95
1636468800000|2021-11-09 14:40:00|9392.5|9387.5|9391.3|9386.3|9394.5|9389.5|9390.7|9385.7|55
1636469100000|2021-11-09 14:45:00|9391.5|9386.5|9388|9383|9391.6|9386.6|9386|9381|176
1636469400000|2021-11-09 14:50:00|9388.2|9383.2|9389.6|9384.6|9390.5|9385.5|9387.6|9382.6|75
1636469700000|2021-11-09 14:55:00|9389.5|9384.5|9393|9388|9394.1|9389.1|9388|9383|104
1636470000000|2021-11-09 15:00:00|9393.2|9388.2|9402.5|9397.5|9403|9398|9392|9387|580
1636470300000|2021-11-09 15:05:00|9402.7|9397.7|9408.9|9403.9|9409.1|9404.1|9401.5|9396.5|593
1636470600000|2021-11-09 15:10:00|9408.7|9403.7|9407.6|9402.6|9409.5|9404.5|9406.5|9401.5|204
1636470900000|2021-11-09 15:15:00|9407.7|9402.7|9410.9|9405.9|9411.1|9406.1|9405|9400|310
1636471200000|2021-11-09 15:20:00|9410.5|9405.5|9407|9402|9410.5|9405.5|9406.5|9401.5|184
1636471500000|2021-11-09 15:25:00|9407.1|9402.1|9408.7|9403.7|9410|9405|9405.5|9400.5|136
1636471800000|2021-11-09 15:30:00|9409|9404|9404.7|9399.7|9409|9404|9404.1|9399.1|210
1636472100000|2021-11-09 15:35:00|9405|9400|9410|9405|9410|9405|9405|9400|225
1636472400000|2021-11-09 15:40:00|9409.9|9404.9|9408.5|9403.5|9410.3|9405.3|9407.5|9402.5|86
1636472700000|2021-11-09 15:45:00|9408.8|9403.8|9407.5|9402.5|9411.4|9406.4|9406.5|9401.5|55
1636473000000|2021-11-09 15:50:00|9407.4|9402.4|9405|9400|9407.4|9402.4|9402.1|9397.1|52
1636473300000|2021-11-09 15:55:00|9405.2|9400.2|9403.2|9398.2|9406|9401|9402.6|9397.6|92
1636473600000|2021-11-09 16:00:00|9403.4|9398.4|9407.1|9402.1|9408.1|9403.1|9402.6|9397.6|83
1636473900000|2021-11-09 16:05:00|9407.2|9402.2|9410|9405|9411.5|9406.5|9407.2|9402.2|256
1636474200000|2021-11-09 16:10:00|9410.3|9405.3|9412.7|9407.7|9414.1|9409.1|9409|9404|119
1636474500000|2021-11-09 16:15:00|9412.8|9407.8|9410.6|9405.6|9413.5|9408.5|9409.7|9404.7|101
1636474800000|2021-11-09 16:20:00|9410.8|9405.8|9410.6|9405.6|9414.1|9409.1|9410.1|9405.1|66
1636475100000|2021-11-09 16:25:00|9410.7|9405.7|9410.8|9405.8|9412.1|9407.1|9409.6|9404.6|33
1636475400000|2021-11-09 16:30:00|9410.6|9405.6|9409.6|9404.6|9411.1|9406.1|9408.6|9403.6|60
1636475700000|2021-11-09 16:35:00|9409.5|9404.5|9409.9|9404.9|9411.1|9406.1|9408.6|9403.6|42
1636476000000|2021-11-09 16:40:00|9410.1|9405.1|9405.1|9400.1|9410.1|9405.1|9405.1|9400.1|39
1636476300000|2021-11-09 16:45:00|9405.6|9400.6|9404.6|9399.6|9406.1|9401.1|9403.4|9398.4|197
1636476600000|2021-11-09 16:50:00|9404.5|9399.5|9402.6|9397.6|9404.9|9399.9|9402.1|9397.1|160
1636476900000|2021-11-09 16:55:00|9403.1|9398.1|9401.1|9396.1|9403.1|9398.1|9400.8|9395.8|176
1636477200000|2021-11-09 17:00:00|9401.4|9396.4|9399.9|9394.9|9401.6|9396.6|9399.6|9394.6|72
1636477500000|2021-11-09 17:05:00|9400.1|9395.1|9399.3|9394.3|9401.6|9396.6|9399.1|9394.1|28
1636477800000|2021-11-09 17:10:00|9399.1|9394.1|9398.1|9393.1|9399.6|9394.6|9396.6|9391.6|188
1636478100000|2021-11-09 17:15:00|9397.9|9392.9|9398.4|9393.4|9399.6|9394.6|9397.6|9392.6|40
1636478400000|2021-11-09 17:20:00|9398.6|9393.6|9395.6|9390.6|9399.1|9394.1|9395.6|9390.6|169
1636478700000|2021-11-09 17:25:00|9395.9|9390.9|9396.7|9391.7|9398.1|9393.1|9395.6|9390.6|40
1636479000000|2021-11-09 17:30:00|9396.9|9391.9|9397.4|9392.4|9398.6|9393.6|9396.6|9391.6|43
1636479300000|2021-11-09 17:35:00|9397.6|9392.6|9396.6|9391.6|9398.1|9393.1|9395.6|9390.6|49
1636479600000|2021-11-09 17:40:00|9396.5|9391.5|9396.6|9391.6|9397.1|9392.1|9395.6|9390.6|14
1636479900000|2021-11-09 17:45:00|9397|9392|9395.6|9390.6|9397.1|9392.1|9395.1|9390.1|115
1636480200000|2021-11-09 17:50:00|9395.5|9390.5|9395.9|9390.9|9395.9|9390.9|9393.6|9388.6|65
1636480500000|2021-11-09 17:55:00|9396.1|9391.1|9395.3|9390.3|9397.1|9392.1|9394.4|9389.4|54
1636480800000|2021-11-09 18:00:00|9395.2|9390.2|9397.1|9392.1|9398.8|9393.8|9392.5|9387.5|79
1636481100000|2021-11-09 18:05:00|9397.2|9392.2|9398.1|9393.1|9399.6|9394.6|9396.6|9391.6|26
1636481400000|2021-11-09 18:10:00|9398|9393|9398.1|9393.1|9398.1|9393.1|9396.6|9391.6|16
1636481700000|2021-11-09 18:15:00|9397.9|9392.9|9395.1|9390.1|9398.1|9393.1|9394.6|9389.6|20
1636482000000|2021-11-09 18:20:00|9394.9|9389.9|9395.1|9390.1|9395.4|9390.4|9394.6|9389.6|10
1636482300000|2021-11-09 18:25:00|9394.9|9389.9|9397.1|9392.1|9397.9|9392.9|9394.9|9389.9|17
1636482600000|2021-11-09 18:30:00|9396.9|9391.9|9396.9|9391.9|9397.4|9392.4|9396.4|9391.4|9
1636482900000|2021-11-09 18:35:00|9397|9392|9397.7|9392.7|9397.7|9392.7|9396.7|9391.7|19
1636483200000|2021-11-09 18:40:00|9397.4|9392.4|9399.4|9394.4|9399.9|9394.9|9397.4|9392.4|30
1636483500000|2021-11-09 18:45:00|9399.3|9394.3|9397.4|9392.4|9399.4|9394.4|9397.1|9392.1|22
1636483800000|2021-11-09 18:50:00|9397.2|9392.2|9397.4|9392.4|9398.4|9393.4|9396.9|9391.9|8
1636484100000|2021-11-09 18:55:00|9397.2|9392.2|9397.4|9392.4|9397.9|9392.9|9397.2|9392.2|11
1636484400000|2021-11-09 19:00:00|9397.1|9392.1|9396.9|9391.9|9397.4|9392.4|9396.4|9391.4|21
1636484700000|2021-11-09 19:05:00|9397.4|9392.4|9397.9|9392.9|9397.9|9392.9|9396.9|9391.9|20
1636485000000|2021-11-09 19:10:00|9398.2|9393.2|9396.9|9391.9|9398.9|9393.9|9396.9|9391.9|13
1636485300000|2021-11-09 19:15:00|9397|9392|9397.4|9392.4|9397.8|9392.8|9396.4|9391.4|31
1636485600000|2021-11-09 19:20:00|9397.2|9392.2|9396.4|9391.4|9397.4|9392.4|9396.4|9391.4|23
1636485900000|2021-11-09 19:25:00|9396.2|9391.2|9394.9|9389.9|9396.4|9391.4|9394.7|9389.7|41
1636486200000|2021-11-09 19:30:00|9395.3|9390.3|9394.9|9389.9|9395.9|9390.9|9394.7|9389.7|16
1636486500000|2021-11-09 19:35:00|9395.1|9390.1|9395.4|9390.4|9395.9|9390.9|9394.9|9389.9|10
1636486800000|2021-11-09 19:40:00|9395.3|9390.3|9394.9|9389.9|9395.9|9390.9|9394.3|9389.3|15
1636487100000|2021-11-09 19:45:00|9395.3|9390.3|9395.4|9390.4|9395.9|9390.9|9395|9390|21
1636487400000|2021-11-09 19:50:00|9394.9|9389.9|9395.4|9390.4|9395.9|9390.9|9394.4|9389.4|8
1636487700000|2021-11-09 19:55:00|9395.7|9390.7|9394.4|9389.4|9395.9|9390.9|9393.4|9388.4|227
1636488000000|2021-11-09 20:00:00|9394.3|9389.3|9391.2|9386.2|9394.4|9389.4|9390.9|9385.9|243
1636488300000|2021-11-09 20:05:00|9391.3|9386.3|9391.1|9386.1|9392.4|9387.4|9390.9|9385.9|131
1636488600000|2021-11-09 20:10:00|9390.9|9385.9|9392.5|9387.5|9392.6|9387.6|9390.9|9385.9|11
1636488900000|2021-11-09 20:15:00|9392.6|9387.6|9392.4|9387.4|9392.8|9387.8|9391.9|9386.9|43
1636489200000|2021-11-09 20:20:00|9392.5|9387.5|9394.4|9389.4|9394.9|9389.9|9392.4|9387.4|113
1636489500000|2021-11-09 20:25:00|9394.3|9389.3|9395.6|9390.6|9395.8|9390.8|9393.9|9388.9|10
1636489800000|2021-11-09 20:30:00|9395.4|9390.4|9394.9|9389.9|9396.4|9391.4|9394.9|9389.9|18
1636490100000|2021-11-09 20:35:00|9395.1|9390.1|9395.4|9390.4|9395.9|9390.9|9394.9|9389.9|4
1636490400000|2021-11-09 20:40:00|9395.2|9390.2|9394.3|9389.3|9395.4|9390.4|9394.1|9389.1|34
1636490700000|2021-11-09 20:45:00|9394.1|9389.1|9395.4|9390.4|9395.4|9390.4|9394.1|9389.1|11
1636491000000|2021-11-09 20:50:00|9395.2|9390.2|9394.4|9389.4|9396.4|9391.4|9394.4|9389.4|30
1636491300000|2021-11-09 20:55:00|9394.3|9389.3|9394.4|9389.4|9394.7|9389.7|9392.9|9387.9|69
1636491600000|2021-11-09 21:00:00|9394.3|9389.3|9394.9|9389.9|9394.9|9389.9|9393.7|9388.7|26
1636491900000|2021-11-09 21:05:00|9394.8|9389.8|9394.9|9389.9|9395.2|9390.2|9394.4|9389.4|6
1636492200000|2021-11-09 21:10:00|9395.1|9390.1|9394.6|9389.6|9395.4|9390.4|9394.5|9389.5|2
1636492500000|2021-11-09 21:15:00|9394.4|9389.4|9394.7|9389.7|9394.9|9389.9|9394.4|9389.4|1
1636492800000|2021-11-09 21:20:00|9394.8|9389.8|9394.4|9389.4|9394.9|9389.9|9394.4|9389.4|0
1636493100000|2021-11-09 21:25:00|9394.6|9389.6|9394.9|9389.9|9394.9|9389.9|9394.6|9389.6|18
1636493400000|2021-11-09 21:30:00|9394.8|9389.8|9394.4|9389.4|9394.9|9389.9|9394.4|9389.4|2
1636493700000|2021-11-09 21:35:00|9394.5|9389.5|9395.4|9390.4|9395.9|9390.9|9394.4|9389.4|10
1636494000000|2021-11-09 21:40:00|9395.6|9390.6|9395.4|9390.4|9395.6|9390.6|9395.4|9390.4|0
1636494300000|2021-11-09 21:45:00|9395.2|9390.2|9394.9|9389.9|9395.2|9390.2|9394.9|9389.9|19
1636494600000|2021-11-09 21:50:00|9394.8|9389.8|9394.9|9389.9|9395.2|9390.2|9394.4|9389.4|6
1636494900000|2021-11-09 21:55:00|9394.6|9389.6|9396.6|9389.6|9396.6|9390|9393.9|9388.9|36
1636506000000|2021-11-10 01:00:00|9397.1|9392.1|9396.1|9391.1|9397.2|9392.2|9394.5|9389.5|14
1636506300000|2021-11-10 01:05:00|9396.3|9391.3|9397.4|9392.4|9397.5|9392.5|9395.9|9390.9|11
1636506600000|2021-11-10 01:10:00|9397.5|9392.5|9396.1|9391.1|9397.7|9392.7|9396.1|9391.1|12
1636506900000|2021-11-10 01:15:00|9396.2|9391.2|9396|9391|9396.3|9391.3|9395.1|9390.1|8
1636507200000|2021-11-10 01:20:00|9395.7|9390.7|9395.6|9390.6|9396.6|9391.6|9395.2|9390.2|12
1636507500000|2021-11-10 01:25:00|9395.8|9390.8|9397.7|9392.7|9398.1|9393.1|9395.6|9390.6|14
1636507800000|2021-11-10 01:30:00|9397.6|9392.6|9398|9393|9399.1|9394.1|9397.1|9392.1|25
1636508100000|2021-11-10 01:35:00|9397.8|9392.8|9397.6|9392.6|9398|9393|9396.6|9391.6|20
1636508400000|2021-11-10 01:40:00|9397.7|9392.7|9398.4|9393.4|9398.6|9393.6|9397.1|9392.1|19
1636508700000|2021-11-10 01:45:00|9398.6|9393.6|9398.6|9393.6|9400.1|9395.1|9398.2|9393.2|15
1636509000000|2021-11-10 01:50:00|9398.5|9393.5|9397.4|9392.4|9398.6|9393.6|9397.1|9392.1|16
1636509300000|2021-11-10 01:55:00|9397.3|9392.3|9397.7|9392.7|9397.8|9392.8|9397.1|9392.1|6
1636509600000|2021-11-10 02:00:00|9397.5|9392.5|9398.1|9393.1|9398.6|9393.6|9397.4|9392.4|9
1636509900000|2021-11-10 02:05:00|9398.5|9393.5|9398.6|9393.6|9399.6|9394.6|9398.3|9393.3|10
1636510200000|2021-11-10 02:10:00|9398.7|9393.7|9400.3|9395.3|9400.6|9395.6|9398.7|9393.7|14
1636510500000|2021-11-10 02:15:00|9400.4|9395.4|9399.6|9394.6|9400.6|9395.6|9399.1|9394.1|8
1636510800000|2021-11-10 02:20:00|9399.5|9394.5|9399.6|9394.6|9399.8|9394.8|9399.1|9394.1|6
1636511100000|2021-11-10 02:25:00|9399.5|9394.5|9398.8|9393.8|9400.1|9395.1|9398.6|9393.6|8
1636511400000|2021-11-10 02:30:00|9399.1|9394.1|9400.4|9395.4|9400.6|9395.6|9398.6|9393.6|13
1636511700000|2021-11-10 02:35:00|9400.6|9395.6|9399.1|9394.1|9400.6|9395.6|9398.6|9393.6|14
1636512000000|2021-11-10 02:40:00|9399.3|9394.3|9400.9|9395.9|9401.1|9396.1|9399.3|9394.3|15
1636512300000|2021-11-10 02:45:00|9401.1|9396.1|9399.8|9394.8|9401.6|9396.6|9399.8|9394.8|12
1636512600000|2021-11-10 02:50:00|9399.9|9394.9|9401.2|9396.2|9402.1|9397.1|9399.8|9394.8|6
1636512900000|2021-11-10 02:55:00|9401.1|9396.1|9400.6|9395.6|9401.6|9396.6|9399.6|9394.6|7
1636513200000|2021-11-10 03:00:00|9400.1|9395.1|9400.6|9395.6|9401.1|9396.1|9400.1|9395.1|13
1636513500000|2021-11-10 03:05:00|9400.5|9395.5|9400.1|9395.1|9400.6|9395.6|9399.6|9394.6|5
1636513800000|2021-11-10 03:10:00|9399.8|9394.8|9401.2|9396.2|9402.1|9397.1|9399.6|9394.6|21
1636514100000|2021-11-10 03:15:00|9401.1|9396.1|9400.8|9395.8|9402.1|9397.1|9400.8|9395.8|3
1636514400000|2021-11-10 03:20:00|9401.1|9396.1|9400.2|9395.2|9401.1|9396.1|9400.1|9395.1|1
1636514700000|2021-11-10 03:25:00|9400.1|9395.1|9398.6|9393.6|9400.1|9395.1|9398.6|9393.6|4
1636515000000|2021-11-10 03:30:00|9398.7|9393.7|9398.1|9393.1|9399.1|9394.1|9398.1|9393.1|3
1636515300000|2021-11-10 03:35:00|9398.3|9393.3|9398.6|9393.6|9398.8|9393.8|9398.1|9393.1|10
1636515600000|2021-11-10 03:40:00|9398.7|9393.7|9399.6|9394.6|9399.6|9394.6|9398.6|9393.6|3
1636515900000|2021-11-10 03:45:00|9399.7|9394.7|9400.6|9395.6|9400.6|9395.6|9399.6|9394.6|3
1636516200000|2021-11-10 03:50:00|9400.7|9395.7|9401.1|9396.1|9401.3|9396.3|9400.6|9395.6|7
1636516500000|2021-11-10 03:55:00|9400.9|9395.9|9401.2|9396.2|9401.6|9396.6|9400.8|9395.8|3
1636516800000|2021-11-10 04:00:00|9401.1|9396.1|9401.1|9396.1|9401.6|9396.6|9400.6|9395.6|5
1636517100000|2021-11-10 04:05:00|9401.2|9396.2|9402.1|9397.1|9402.1|9397.1|9401.1|9396.1|2
1636517400000|2021-11-10 04:10:00|9402.2|9397.2|9402.1|9397.1|9403.3|9398.3|9402.1|9397.1|10
1636517700000|2021-11-10 04:15:00|9402|9397|9401.2|9396.2|9402.1|9397.1|9401.1|9396.1|1
1636518000000|2021-11-10 04:20:00|9401.1|9396.1|9402.1|9397.1|9402.1|9397.1|9400.6|9395.6|1
1636518300000|2021-11-10 04:25:00|9402|9397|9402.7|9397.7|9403.1|9398.1|9401.6|9396.6|10
1636518600000|2021-11-10 04:30:00|9402.6|9397.6|9401.8|9396.8|9403|9398|9401.6|9396.6|8
1636518900000|2021-11-10 04:35:00|9401.7|9396.7|9401.1|9396.1|9401.8|9396.8|9401.1|9396.1|6
1636519200000|2021-11-10 04:40:00|9401.6|9396.6|9401.6|9396.6|9401.6|9396.6|9401.1|9396.1|4
1636519500000|2021-11-10 04:45:00|9401.5|9396.5|9402.6|9397.6|9402.6|9397.6|9401.5|9396.5|7
1636519800000|2021-11-10 04:50:00|9403.1|9398.1|9401.6|9396.6|9403.1|9398.1|9401.6|9396.6|7
1636520100000|2021-11-10 04:55:00|9401.7|9396.7|9401.3|9396.3|9401.7|9396.7|9401.1|9396.1|2
1636520400000|2021-11-10 05:00:00|9401.4|9396.4|9401.1|9396.1|9401.6|9396.6|9400.8|9395.8|2
1636520700000|2021-11-10 05:05:00|9400.8|9395.8|9401.8|9396.8|9402.1|9397.1|9400.6|9395.6|11
1636521000000|2021-11-10 05:10:00|9401.9|9396.9|9403.6|9398.6|9403.6|9398.6|9401.8|9396.8|7
1636521300000|2021-11-10 05:15:00|9403.7|9398.7|9404.6|9399.6|9405.4|9400.4|9403.6|9398.6|33
1636521600000|2021-11-10 05:20:00|9404.5|9399.5|9404.1|9399.1|9405.2|9400.2|9404.1|9399.1|9
1636521900000|2021-11-10 05:25:00|9403.6|9398.6|9403.1|9398.1|9404.1|9399.1|9403.1|9398.1|2
1636522200000|2021-11-10 05:30:00|9403.2|9398.2|9404.5|9399.5|9404.6|9399.6|9403.2|9398.2|16
1636522500000|2021-11-10 05:35:00|9404.3|9399.3|9404.7|9399.7|9405.1|9400.1|9404.1|9399.1|3
1636522800000|2021-11-10 05:40:00|9404.6|9399.6|9405.1|9400.1|9405.6|9400.6|9404.1|9399.1|6
1636523100000|2021-11-10 05:45:00|9405|9400|9405.1|9400.1|9405.3|9400.3|9404.3|9399.3|12
1636523400000|2021-11-10 05:50:00|9405.3|9400.3|9405.6|9400.6|9406.1|9401.1|9405.1|9400.1|11
1636523700000|2021-11-10 05:55:00|9405.8|9400.8|9406.1|9401.1|9406.3|9401.3|9405.6|9400.6|3
1636524000000|2021-11-10 06:00:00|9406|9401|9404.2|9399.2|9406.1|9401.1|9404.1|9399.1|13
1636524300000|2021-11-10 06:05:00|9404.1|9399.1|9404.6|9399.6|9405.1|9400.1|9404.1|9399.1|7
1636524600000|2021-11-10 06:10:00|9404.4|9399.4|9405.1|9400.1|9405.1|9400.1|9403.8|9398.8|11
1636524900000|2021-11-10 06:15:00|9404.8|9399.8|9405.6|9400.6|9405.6|9400.6|9404.6|9399.6|5
1636525200000|2021-11-10 06:20:00|9405.8|9400.8|9406.1|9401.1|9406.1|9401.1|9405.6|9400.6|3
1636525500000|2021-11-10 06:25:00|9406|9401|9405.1|9400.1|9406.6|9401.6|9405.1|9400.1|12
1636525800000|2021-11-10 06:30:00|9405.2|9400.2|9405.9|9400.9|9406.3|9401.3|9405.1|9400.1|6
1636526100000|2021-11-10 06:35:00|9406.1|9401.1|9406.6|9401.6|9406.6|9401.6|9406.1|9401.1|8
1636526400000|2021-11-10 06:40:00|9406.5|9401.5|9404.3|9399.3|9406.6|9401.6|9404.3|9399.3|10
1636526700000|2021-11-10 06:45:00|9404.2|9399.2|9403.4|9398.4|9404.7|9399.7|9403.4|9398.4|21
1636527000000|2021-11-10 06:50:00|9403.5|9398.5|9402.3|9397.3|9403.8|9398.8|9402.1|9397.1|5
1636527300000|2021-11-10 06:55:00|9402.1|9397.1|9403.1|9398.1|9403.6|9398.6|9402.1|9397.1|3
1636527600000|2021-11-10 07:00:00|9403.6|9398.6|9405.7|9400.7|9406.6|9401.6|9403.1|9398.1|28
1636527900000|2021-11-10 07:05:00|9405.6|9400.6|9406.6|9401.6|9406.6|9401.6|9405.2|9400.2|29
1636528200000|2021-11-10 07:10:00|9406.7|9401.7|9407.6|9402.6|9408.1|9403.1|9405.8|9400.8|28
1636528500000|2021-11-10 07:15:00|9407.7|9402.7|9408.2|9403.2|9410.6|9405.6|9407.7|9402.7|48
1636528800000|2021-11-10 07:20:00|9408.6|9403.6|9409.4|9404.4|9409.6|9404.6|9407.1|9402.1|34
1636529100000|2021-11-10 07:25:00|9409.6|9404.6|9409.1|9404.1|9409.7|9404.7|9408.1|9403.1|11
1636529400000|2021-11-10 07:30:00|9409.2|9404.2|9413|9408|9413.3|9408.3|9409.1|9404.1|130
1636529700000|2021-11-10 07:35:00|9413.2|9408.2|9414.6|9409.6|9415.1|9410.1|9412.6|9407.6|23
1636530000000|2021-11-10 07:40:00|9414.8|9409.8|9413.7|9408.7|9416.3|9411.3|9413.6|9408.6|83
1636530300000|2021-11-10 07:45:00|9413.8|9408.8|9413.6|9408.6|9418.1|9413.1|9413.6|9408.6|113
1636530600000|2021-11-10 07:50:00|9413.4|9408.4|9412.2|9407.2|9413.6|9408.6|9411.6|9406.6|53
1636530900000|2021-11-10 07:55:00|9412.6|9407.6|9410.6|9405.6|9412.6|9407.6|9410.3|9405.3|56
1636531200000|2021-11-10 08:00:00|9410.7|9405.7|9410.6|9405.6|9411.7|9406.7|9408.6|9403.6|67
1636531500000|2021-11-10 08:05:00|9410.5|9405.5|9409.6|9404.6|9410.6|9405.6|9408.1|9403.1|48
1636531800000|2021-11-10 08:10:00|9409.7|9404.7|9410.8|9405.8|9411.6|9406.6|9409.6|9404.6|30
1636532100000|2021-11-10 08:15:00|9410.7|9405.7|9411.1|9406.1|9413.4|9408.4|9410.6|9405.6|23
1636532400000|2021-11-10 08:20:00|9411.2|9406.2|9411.9|9406.9|9412|9407|9410.4|9405.4|29
1636532700000|2021-11-10 08:25:00|9412|9407|9411.6|9406.6|9412.7|9407.7|9410.6|9405.6|31
1636533000000|2021-11-10 08:30:00|9411.7|9406.7|9410.6|9405.6|9412.2|9407.2|9409.6|9404.6|25
1636533300000|2021-11-10 08:35:00|9410.9|9405.9|9411.6|9406.6|9412|9407|9410.6|9405.6|50
1636533600000|2021-11-10 08:40:00|9411.7|9406.7|9413.2|9408.2|9413.6|9408.6|9410.7|9405.7|37
1636533900000|2021-11-10 08:45:00|9413.1|9408.1|9411.4|9406.4|9413.7|9408.7|9411.1|9406.1|20
1636534200000|2021-11-10 08:50:00|9411.6|9406.6|9412.3|9407.3|9413.6|9408.6|9411.2|9406.2|19
1636534500000|2021-11-10 08:55:00|9412.4|9407.4|9415.1|9410.1|9416.6|9411.6|9412.4|9407.4|38
1636534800000|2021-11-10 09:00:00|9415.2|9410.2|9416.8|9411.8|9417.1|9412.1|9414.1|9409.1|87
1636535100000|2021-11-10 09:05:00|9416.7|9411.7|9417.1|9412.1|9417.6|9412.6|9416.3|9411.3|62
1636535400000|2021-11-10 09:10:00|9417.2|9412.2|9418.2|9413.2|9419.1|9414.1|9417.1|9412.1|49
1636535700000|2021-11-10 09:15:00|9418|9413|9418.1|9413.1|9418.8|9413.8|9416.6|9411.6|18
1636536000000|2021-11-10 09:20:00|9418.2|9413.2|9417.6|9412.6|9420.2|9415.2|9417.6|9412.6|25
1636536300000|2021-11-10 09:25:00|9417.7|9412.7|9415|9410|9418.1|9413.1|9414.9|9409.9|57
1636536600000|2021-11-10 09:30:00|9414.9|9409.9|9411.9|9406.9|9415.2|9410.2|9409.9|9404.9|73
1636536900000|2021-11-10 09:35:00|9411.8|9406.8|9408.8|9403.8|9411.8|9406.8|9408.7|9403.7|68
1636537200000|2021-11-10 09:40:00|9408.9|9403.9|9409.9|9404.9|9410.1|9405.1|9407.4|9402.4|27
1636537500000|2021-11-10 09:45:00|9410.1|9405.1|9410.7|9405.7|9411.6|9406.6|9409.6|9404.6|16
1636537800000|2021-11-10 09:50:00|9410.8|9405.8|9407.1|9402.1|9411.1|9406.1|9406.6|9401.6|52
1636538100000|2021-11-10 09:55:00|9407|9402|9409.6|9404.6|9409.7|9404.7|9406.7|9401.7|17
1636538400000|2021-11-10 10:00:00|9409.5|9404.5|9408.6|9403.6|9409.9|9404.9|9407.6|9402.6|13
1636538700000|2021-11-10 10:05:00|9408.7|9403.7|9408.6|9403.6|9409.1|9404.1|9407.2|9402.2|30
1636539000000|2021-11-10 10:10:00|9408.7|9403.7|9407.1|9402.1|9409.6|9404.6|9407.1|9402.1|8
1636539300000|2021-11-10 10:15:00|9407.2|9402.2|9407.1|9402.1|9408.6|9403.6|9406.6|9401.6|20
1636539600000|2021-11-10 10:20:00|9407.6|9402.6|9408.1|9403.1|9408.3|9403.3|9407.1|9402.1|12
1636539900000|2021-11-10 10:25:00|9408|9403|9408.7|9403.7|9409.1|9404.1|9407.6|9402.6|10
1636540200000|2021-11-10 10:30:00|9408.9|9403.9|9408.6|9403.6|9409.1|9404.1|9407.6|9402.6|24
1636540500000|2021-11-10 10:35:00|9408.5|9403.5|9408.4|9403.4|9409.6|9404.6|9408.1|9403.1|22
1636540800000|2021-11-10 10:40:00|9408.3|9403.3|9408.1|9403.1|9408.7|9403.7|9408.1|9403.1|12
1636541100000|2021-11-10 10:45:00|9407.9|9402.9|9409.2|9404.2|9410.1|9405.1|9407.7|9402.7|14
1636541400000|2021-11-10 10:50:00|9409.6|9404.6|9410.5|9405.5|9410.6|9405.6|9409.1|9404.1|37
1636541700000|2021-11-10 10:55:00|9410.3|9405.3|9412.4|9407.4|9412.8|9407.8|9410.3|9405.3|24
1636542000000|2021-11-10 11:00:00|9412.6|9407.6|9414.8|9409.8|9416.1|9411.1|9412.6|9407.6|52
1636542300000|2021-11-10 11:05:00|9414.6|9409.6|9417.8|9412.8|9418.1|9413.1|9414.6|9409.6|34
1636542600000|2021-11-10 11:10:00|9417.9|9412.9|9419.6|9414.6|9420.1|9415.1|9417.8|9412.8|50
1636542900000|2021-11-10 11:15:00|9419.8|9414.8|9422.3|9417.3|9422.6|9417.6|9419.6|9414.6|97
1636543200000|2021-11-10 11:20:00|9422.4|9417.4|9425|9420|9425.1|9420.1|9421.6|9416.6|62
1636543500000|2021-11-10 11:25:00|9424.8|9419.8|9423.2|9418.2|9425.3|9420.3|9423.1|9418.1|32
1636543800000|2021-11-10 11:30:00|9423.1|9418.1|9424.1|9419.1|9424.1|9419.1|9422.6|9417.6|45
1636544100000|2021-11-10 11:35:00|9424.4|9419.4|9424.6|9419.6|9425.6|9420.6|9423.8|9418.8|43
1636544400000|2021-11-10 11:40:00|9424.9|9419.9|9426.1|9421.1|9426.6|9421.6|9424.1|9419.1|63
1636544700000|2021-11-10 11:45:00|9426.3|9421.3|9430.4|9425.4|9430.4|9425.4|9426.3|9421.3|315
1636545000000|2021-11-10 11:50:00|9430.6|9425.6|9426.9|9421.9|9430.6|9425.6|9426.7|9421.7|177
1636545300000|2021-11-10 11:55:00|9426.8|9421.8|9427.6|9422.6|9429.8|9424.8|9425.6|9420.6|132
1636545600000|2021-11-10 12:00:00|9427.3|9422.3|9427.2|9422.2|9429.4|9424.4|9427.1|9422.1|49
1636545900000|2021-11-10 12:05:00|9427.1|9422.1|9427.7|9422.7|9428.1|9423.1|9426.1|9421.1|136
1636546200000|2021-11-10 12:10:00|9427.6|9422.6|9426.2|9421.2|9427.6|9422.6|9425.8|9420.8|26
1636546500000|2021-11-10 12:15:00|9426.1|9421.1|9426.3|9421.3|9426.7|9421.7|9425.4|9420.4|43
1636546800000|2021-11-10 12:20:00|9426.2|9421.2|9426.1|9421.1|9427.6|9422.6|9425.6|9420.6|9
1636547100000|2021-11-10 12:25:00|9426|9421|9430.1|9425.1|9430.1|9425.1|9425.6|9420.6|121
1636547400000|2021-11-10 12:30:00|9430|9425|9431.6|9426.6|9432.6|9427.6|9429.5|9424.5|195
1636547700000|2021-11-10 12:35:00|9431.3|9426.3|9431.1|9426.1|9431.6|9426.6|9430.1|9425.1|31
1636548000000|2021-11-10 12:40:00|9431.2|9426.2|9427.7|9422.7|9432.1|9427.1|9427.6|9422.6|60
1636548300000|2021-11-10 12:45:00|9427.6|9422.6|9427.3|9422.3|9429.1|9424.1|9427.2|9422.2|34
1636548600000|2021-11-10 12:50:00|9427.2|9422.2|9426.6|9421.6|9427.5|9422.5|9425.1|9420.1|170
1636548900000|2021-11-10 12:55:00|9426.5|9421.5|9423.6|9418.6|9426.5|9421.5|9423.1|9418.1|42
1636549200000|2021-11-10 13:00:00|9423.7|9418.7|9426.1|9421.1|9426.3|9421.3|9423.6|9418.6|35
1636549500000|2021-11-10 13:05:00|9425.6|9420.6|9423.6|9418.6|9426.1|9421.1|9423.4|9418.4|38
1636549800000|2021-11-10 13:10:00|9423.7|9418.7|9423.9|9418.9|9425.9|9420.9|9423.4|9418.4|33
1636550100000|2021-11-10 13:15:00|9424.1|9419.1|9425.2|9420.2|9425.4|9420.4|9423.5|9418.5|31
1636550400000|2021-11-10 13:20:00|9425.1|9420.1|9424.9|9419.9|9426.4|9421.4|9423.6|9418.6|66
1636550700000|2021-11-10 13:25:00|9424.6|9419.6|9422.7|9417.7|9424.9|9419.9|9421.7|9416.7|140
1636551000000|2021-11-10 13:30:00|9427.3|9420.3|9435.6|9430.6|9442.6|9437.6|9427.3|9420.3|753
1636551300000|2021-11-10 13:35:00|9435.7|9430.7|9436.2|9431.2|9438.3|9433.3|9431.6|9426.6|333
1636551600000|2021-11-10 13:40:00|9436.6|9431.6|9430.3|9425.3|9438.1|9433.1|9429.6|9424.6|211
1636551900000|2021-11-10 13:45:00|9430.4|9425.4|9425.3|9420.3|9434.6|9429.6|9424.1|9419.1|246
1636552200000|2021-11-10 13:50:00|9425.4|9420.4|9426|9421|9426.8|9421.8|9418.7|9413.7|332
1636552500000|2021-11-10 13:55:00|9425.9|9420.9|9426.3|9421.3|9427.7|9422.7|9423.7|9418.7|139
1636552800000|2021-11-10 14:00:00|9426.5|9421.5|9416.7|9411.7|9426.6|9421.6|9416.2|9411.2|331
1636553100000|2021-11-10 14:05:00|9416.6|9411.6|9423|9418|9423.1|9418.1|9415.9|9410.9|162
1636553400000|2021-11-10 14:10:00|9423.2|9418.2|9421|9416|9423.2|9418.2|9418.7|9413.7|87
1636553700000|2021-11-10 14:15:00|9420.7|9415.7|9417.7|9412.7|9421.9|9416.9|9417.5|9412.5|109
1636554000000|2021-11-10 14:20:00|9417.8|9412.8|9418.2|9413.2|9421|9416|9416.9|9411.9|80
1636554300000|2021-11-10 14:25:00|9418.1|9413.1|9417.2|9412.2|9420.4|9415.4|9416.5|9411.5|74
1636554600000|2021-11-10 14:30:00|9417.4|9412.4|9411.7|9406.7|9418.6|9413.6|9411.2|9406.2|179
1636554900000|2021-11-10 14:35:00|9412.1|9407.1|9415.4|9410.4|9415.7|9410.7|9410.4|9405.4|176
1636555200000|2021-11-10 14:40:00|9415.3|9410.3|9418.8|9413.8|9419.2|9414.2|9413.7|9408.7|107
1636555500000|2021-11-10 14:45:00|9419|9414|9421.5|9416.5|9422.3|9417.3|9417.7|9412.7|130
1636555800000|2021-11-10 14:50:00|9421.4|9416.4|9425.1|9420.1|9429.7|9424.7|9421.3|9416.3|169
1636556100000|2021-11-10 14:55:00|9425|9420|9422.3|9417.3|9425.1|9420.1|9420.6|9415.6|99
1636556400000|2021-11-10 15:00:00|9422.5|9417.5|9424.7|9419.7|9426.2|9421.2|9420.8|9415.8|139
1636556700000|2021-11-10 15:05:00|9424.8|9419.8|9427.2|9422.2|9428.1|9423.1|9424.8|9419.8|89
1636557000000|2021-11-10 15:10:00|9427|9422|9435|9430|9436|9431|9427|9422|255
1636557300000|2021-11-10 15:15:00|9434.9|9429.9|9431.6|9426.6|9435.2|9430.2|9431.6|9426.6|147
1636557600000|2021-11-10 15:20:00|9431.2|9426.2|9438.9|9433.9|9439.2|9434.2|9431.2|9426.2|265
1636557900000|2021-11-10 15:25:00|9439|9434|9444.2|9439.2|9445.4|9440.4|9437.9|9432.9|255
1636558200000|2021-11-10 15:30:00|9444.3|9439.3|9449.1|9444.1|9452.1|9447.1|9444.2|9439.2|418
1636558500000|2021-11-10 15:35:00|9449.2|9444.2|9450.2|9445.2|9451.9|9446.9|9447.7|9442.7|291
1636558800000|2021-11-10 15:40:00|9450.3|9445.3|9455.7|9450.7|9456.1|9451.1|9449.7|9444.7|317
1636559100000|2021-11-10 15:45:00|9455.9|9450.9|9457.2|9452.2|9458.4|9453.4|9452|9447|345
1636559400000|2021-11-10 15:50:00|9457.1|9452.1|9459.1|9454.1|9459.2|9454.2|9454.8|9449.8|225
1636559700000|2021-11-10 15:55:00|9459.2|9454.2|9455.7|9450.7|9459.2|9454.2|9455.7|9450.7|519
1636560000000|2021-11-10 16:00:00|9456.1|9451.1|9449.2|9444.2|9457.1|9452.1|9449.2|9444.2|429
1636560300000|2021-11-10 16:05:00|9449.7|9444.7|9447.7|9442.7|9451.2|9446.2|9445.7|9440.7|329
1636560600000|2021-11-10 16:10:00|9448|9443|9447.8|9442.8|9448.5|9443.5|9445.6|9440.6|146
1636560900000|2021-11-10 16:15:00|9447.9|9442.9|9445.7|9440.7|9450.1|9445.1|9445.5|9440.5|133
1636561200000|2021-11-10 16:20:00|9445.4|9440.4|9443.7|9438.7|9446.4|9441.4|9443.7|9438.7|124
1636561500000|2021-11-10 16:25:00|9443.8|9438.8|9451|9446|9451.4|9446.4|9443.8|9438.8|78
1636561800000|2021-11-10 16:30:00|9451.1|9446.1|9451.7|9446.7|9454.5|9449.5|9449.7|9444.7|103
1636562100000|2021-11-10 16:35:00|9451.6|9446.6|9454|9449|9455|9450|9451.2|9446.2|117
1636562400000|2021-11-10 16:40:00|9454.1|9449.1|9457.2|9452.2|9458.7|9453.7|9451.6|9446.6|89
1636562700000|2021-11-10 16:45:00|9457.3|9452.3|9455.7|9450.7|9458.2|9453.2|9454.9|9449.9|30
1636563000000|2021-11-10 16:50:00|9455.8|9450.8|9455.2|9450.2|9457|9452|9454|9449|77
1636563300000|2021-11-10 16:55:00|9455.3|9450.3|9456.2|9451.2|9457.3|9452.3|9454.7|9449.7|79
1636563600000|2021-11-10 17:00:00|9456.3|9451.3|9461.1|9456.1|9461.1|9456.1|9456.2|9451.2|252
1636563900000|2021-11-10 17:05:00|9461.2|9456.2|9460.2|9455.2|9461.6|9456.6|9459.2|9454.2|131
1636564200000|2021-11-10 17:10:00|9460.1|9455.1|9465.4|9460.4|9466.6|9461.6|9460.1|9455.1|215
1636564500000|2021-11-10 17:15:00|9465.1|9460.1|9464.3|9459.3|9466.6|9461.6|9463.3|9458.3|339
1636564800000|2021-11-10 17:20:00|9464.2|9459.2|9465.3|9460.3|9465.8|9460.8|9462.4|9457.4|112
1636565100000|2021-11-10 17:25:00|9465.4|9460.4|9463.9|9458.9|9466.1|9461.1|9463.6|9458.6|112
1636565400000|2021-11-10 17:30:00|9464.1|9459.1|9463.1|9458.1|9464.6|9459.6|9462.6|9457.6|78
1636565700000|2021-11-10 17:35:00|9463|9458|9461.2|9456.2|9464.1|9459.1|9460.1|9455.1|90
1636566000000|2021-11-10 17:40:00|9461.3|9456.3|9462.1|9457.1|9462.6|9457.6|9460.4|9455.4|81
1636566300000|2021-11-10 17:45:00|9461.9|9456.9|9463.1|9458.1|9464|9459|9461.6|9456.6|50
1636566600000|2021-11-10 17:50:00|9463.3|9458.3|9462.2|9457.2|9463.4|9458.4|9459.7|9454.7|100
1636566900000|2021-11-10 17:55:00|9462.1|9457.1|9461.7|9456.7|9463.2|9458.2|9460.7|9455.7|74
1636567200000|2021-11-10 18:00:00|9462.1|9457.1|9469|9464|9469.2|9464.2|9459.5|9454.5|605
1636567500000|2021-11-10 18:05:00|9468.7|9463.7|9478.6|9473.6|9483.7|9478.7|9468.4|9463.4|1059
1636567800000|2021-11-10 18:10:00|9478.7|9473.7|9477.7|9472.7|9480.2|9475.2|9475.2|9470.2|377
1636568100000|2021-11-10 18:15:00|9477.6|9472.6|9480.1|9475.1|9480.1|9475.1|9475|9470|200
1636568400000|2021-11-10 18:20:00|9480.2|9475.2|9478|9473|9482.2|9477.2|9477.5|9472.5|176
1636568700000|2021-11-10 18:25:00|9478.1|9473.1|9475.4|9470.4|9478.9|9473.9|9474.2|9469.2|107
1636569000000|2021-11-10 18:30:00|9475.2|9470.2|9477.7|9472.7|9479.7|9474.7|9474.7|9469.7|158
1636569300000|2021-11-10 18:35:00|9477.6|9472.6|9479.6|9474.6|9480.2|9475.2|9477.6|9472.6|116
1636569600000|2021-11-10 18:40:00|9479.7|9474.7|9475.6|9470.6|9479.7|9474.7|9474.7|9469.7|56
1636569900000|2021-11-10 18:45:00|9475.4|9470.4|9478.6|9473.6|9478.9|9473.9|9474.7|9469.7|121
1636570200000|2021-11-10 18:50:00|9478.7|9473.7|9476.4|9471.4|9481.1|9476.1|9476.4|9471.4|96
1636570500000|2021-11-10 18:55:00|9476.2|9471.2|9471.7|9466.7|9477.2|9472.2|9471.2|9466.2|441
1636570800000|2021-11-10 19:00:00|9471.8|9466.8|9472.4|9467.4|9474.2|9469.2|9471.7|9466.7|137
1636571100000|2021-11-10 19:05:00|9472.2|9467.2|9475.9|9470.9|9476.1|9471.1|9472.2|9467.2|63
1636571400000|2021-11-10 19:10:00|9476.1|9471.1|9476.1|9471.1|9477.4|9472.4|9475.7|9470.7|42
1636571700000|2021-11-10 19:15:00|9476.2|9471.2|9475.6|9470.6|9476.6|9471.6|9473.2|9468.2|62
1636572000000|2021-11-10 19:20:00|9475.8|9470.8|9477.6|9472.6|9477.6|9472.6|9474.7|9469.7|114
1636572300000|2021-11-10 19:25:00|9477.5|9472.5|9478.3|9473.3|9479|9474|9476.3|9471.3|56
1636572600000|2021-11-10 19:30:00|9478.4|9473.4|9478.4|9473.4|9479.7|9474.7|9477.7|9472.7|74
1636572900000|2021-11-10 19:35:00|9478.7|9473.7|9476.7|9471.7|9478.7|9473.7|9475.2|9470.2|98
1636573200000|2021-11-10 19:40:00|9477.1|9472.1|9476.3|9471.3|9477.7|9472.7|9475.7|9470.7|47
1636573500000|2021-11-10 19:45:00|9476.7|9471.7|9476.6|9471.6|9477.5|9472.5|9475.5|9470.5|53
1636573800000|2021-11-10 19:50:00|9476.8|9471.8|9477.2|9472.2|9477.3|9472.3|9476.2|9471.2|24
1636574100000|2021-11-10 19:55:00|9477.3|9472.3|9483.3|9478.3|9483.7|9478.7|9477.2|9472.2|270
1636574400000|2021-11-10 20:00:00|9483.4|9478.4|9483.1|9478.1|9483.6|9478.6|9482.2|9477.2|140
1636574700000|2021-11-10 20:05:00|9483.4|9478.4|9483.2|9478.2|9484.1|9479.1|9482.8|9477.8|29
1636575000000|2021-11-10 20:10:00|9483.1|9478.1|9482.6|9477.6|9483.1|9478.1|9482.1|9477.1|54
1636575300000|2021-11-10 20:15:00|9482.7|9477.7|9482.6|9477.6|9482.9|9477.9|9481.7|9476.7|52
1636575600000|2021-11-10 20:20:00|9482.5|9477.5|9485.7|9480.7|9485.7|9480.7|9481.7|9476.7|124
1636575900000|2021-11-10 20:25:00|9485.6|9480.6|9482.7|9477.7|9485.7|9480.7|9482.7|9477.7|70
1636576200000|2021-11-10 20:30:00|9483|9478|9484.2|9479.2|9484.7|9479.7|9482.5|9477.5|40
1636576500000|2021-11-10 20:35:00|9484.1|9479.1|9484|9479|9484.7|9479.7|9483.5|9478.5|37
1636576800000|2021-11-10 20:40:00|9484.2|9479.2|9484.7|9479.7|9485.4|9480.4|9483.2|9478.2|151
1636577100000|2021-11-10 20:45:00|9484.8|9479.8|9485|9480|9486.2|9481.2|9484.7|9479.7|145
1636577400000|2021-11-10 20:50:00|9485.2|9480.2|9484|9479|9485.2|9480.2|9482.7|9477.7|56
1636577700000|2021-11-10 20:55:00|9483.8|9478.8|9486.7|9481.7|9486.9|9481.9|9483.7|9478.7|137
1636578000000|2021-11-10 21:00:00|9486.9|9481.9|9486.2|9481.2|9486.9|9481.9|9486|9481|74
1636578300000|2021-11-10 21:05:00|9486.3|9481.3|9486.5|9481.5|9486.8|9481.8|9485.9|9480.9|13
1636578600000|2021-11-10 21:10:00|9486.4|9481.4|9487.2|9482.2|9487.2|9482.2|9486.2|9481.2|38
1636578900000|2021-11-10 21:15:00|9487.9|9482.9|9487.2|9482.2|9488.2|9483.2|9486.5|9481.5|16
1636579200000|2021-11-10 21:20:00|9487.5|9482.5|9487.7|9482.7|9488|9483|9487.2|9482.2|13
1636579500000|2021-11-10 21:25:00|9487.6|9482.6|9486.7|9481.7|9487.7|9482.7|9486.5|9481.5|15
1636579800000|2021-11-10 21:30:00|9486.4|9481.4|9486.9|9481.9|9487.7|9482.7|9485.2|9480.2|20
1636580100000|2021-11-10 21:35:00|9487|9482|9486.8|9481.8|9487|9482|9486.7|9481.7|9
1636580400000|2021-11-10 21:40:00|9486.9|9481.9|9487.2|9482.2|9487.7|9482.7|9486.7|9481.7|20
1636580700000|2021-11-10 21:45:00|9487.6|9482.6|9488|9483|9488.2|9483.2|9487.2|9482.2|34
1636581000000|2021-11-10 21:50:00|9487.9|9482.9|9488|9483|9488.2|9483.2|9487.7|9482.7|42
1636581300000|2021-11-10 21:55:00|9487.9|9482.9|9483.9|9474.9|9488|9483|9483.8|9474.8|34
1636592400000|2021-11-11 01:00:00|9486.2|9481.2|9489.4|9484.4|9490.9|9485.9|9485.5|9480.5|156
1636592700000|2021-11-11 01:05:00|9489.5|9484.5|9490.5|9485.5|9492.3|9487.3|9489.4|9484.4|31
1636593000000|2021-11-11 01:10:00|9490.4|9485.4|9489.8|9484.8|9490.4|9485.4|9488.9|9483.9|28
1636593300000|2021-11-11 01:15:00|9489.9|9484.9|9489.7|9484.7|9490.5|9485.5|9487.8|9482.8|37
1636593600000|2021-11-11 01:20:00|9489.5|9484.5|9488.9|9483.9|9491.2|9486.2|9488.7|9483.7|157
1636593900000|2021-11-11 01:25:00|9488.8|9483.8|9487.5|9482.5|9489.2|9484.2|9487.4|9482.4|115
1636594200000|2021-11-11 01:30:00|9487.7|9482.7|9486.2|9481.2|9487.7|9482.7|9484.7|9479.7|45
1636594500000|2021-11-11 01:35:00|9486.1|9481.1|9488.5|9483.5|9488.9|9483.9|9485.7|9480.7|52
1636594800000|2021-11-11 01:40:00|9488.6|9483.6|9488.5|9483.5|9489|9484|9487.7|9482.7|22
1636595100000|2021-11-11 01:45:00|9488.7|9483.7|9489.2|9484.2|9489.2|9484.2|9487.8|9482.8|25
1636595400000|2021-11-11 01:50:00|9489.4|9484.4|9489|9484|9489.6|9484.6|9488.2|9483.2|7
1636595700000|2021-11-11 01:55:00|9489.4|9484.4|9488.2|9483.2|9489.4|9484.4|9488.2|9483.2|22
1636596000000|2021-11-11 02:00:00|9488.1|9483.1|9485.5|9480.5|9488.2|9483.2|9484.2|9479.2|29
1636596300000|2021-11-11 02:05:00|9485.4|9480.4|9487.7|9482.7|9487.7|9482.7|9485.2|9480.2|22
1636596600000|2021-11-11 02:10:00|9487.6|9482.6|9488.7|9483.7|9489.1|9484.1|9487.4|9482.4|38
1636596900000|2021-11-11 02:15:00|9488.8|9483.8|9488.7|9483.7|9489.5|9484.5|9488.2|9483.2|10
1636597200000|2021-11-11 02:20:00|9489|9484|9489|9484|9489|9484|9488.7|9483.7|13
1636597500000|2021-11-11 02:25:00|9489.2|9484.2|9489.4|9484.4|9489.5|9484.5|9488.7|9483.7|11
1636597800000|2021-11-11 02:30:00|9489.1|9484.1|9487.7|9482.7|9489.4|9484.4|9487.2|9482.2|21
1636598100000|2021-11-11 02:35:00|9487.4|9482.4|9488.8|9483.8|9489|9484|9487.2|9482.2|13
1636598400000|2021-11-11 02:40:00|9489|9484|9489.4|9484.4|9489.5|9484.5|9488.2|9483.2|6
1636598700000|2021-11-11 02:45:00|9489.5|9484.5|9493.7|9488.7|9493.7|9488.7|9489.4|9484.4|25
1636599000000|2021-11-11 02:50:00|9493.9|9488.9|9494|9489|9494.7|9489.7|9493.2|9488.2|27
1636599300000|2021-11-11 02:55:00|9494.2|9489.2|9495.5|9490.5|9496.1|9491.1|9494.2|9489.2|37
1636599600000|2021-11-11 03:00:00|9495.4|9490.4|9497.4|9492.4|9497.6|9492.6|9494.7|9489.7|48
1636599900000|2021-11-11 03:05:00|9497.2|9492.2|9496.7|9491.7|9498.2|9493.2|9496.7|9491.7|52
1636600200000|2021-11-11 03:10:00|9496.9|9491.9|9496.7|9491.7|9497.2|9492.2|9495.2|9490.2|17
1636600500000|2021-11-11 03:15:00|9496.6|9491.6|9492.7|9487.7|9496.6|9491.6|9492.7|9487.7|16
1636600800000|2021-11-11 03:20:00|9492.4|9487.4|9491.4|9486.4|9492.4|9487.4|9491.2|9486.2|12
1636601100000|2021-11-11 03:25:00|9491.2|9486.2|9491.8|9486.8|9492.2|9487.2|9491.2|9486.2|8
1636601400000|2021-11-11 03:30:00|9491.9|9486.9|9491.2|9486.2|9492.2|9487.2|9490.7|9485.7|15
1636601700000|2021-11-11 03:35:00|9491.1|9486.1|9490.7|9485.7|9491.2|9486.2|9489.9|9484.9|33
1636602000000|2021-11-11 03:40:00|9490.9|9485.9|9489.2|9484.2|9491.2|9486.2|9489.2|9484.2|26
1636602300000|2021-11-11 03:45:00|9489.3|9484.3|9488.2|9483.2|9489.4|9484.4|9488.2|9483.2|12
1636602600000|2021-11-11 03:50:00|9488.5|9483.5|9490.4|9485.4|9490.6|9485.6|9488.5|9483.5|47
1636602900000|2021-11-11 03:55:00|9490.2|9485.2|9490|9485|9490.7|9485.7|9489.9|9484.9|7
1636603200000|2021-11-11 04:00:00|9490.2|9485.2|9490.7|9485.7|9491.2|9486.2|9489.7|9484.7|7
1636603500000|2021-11-11 04:05:00|9490.9|9485.9|9490.7|9485.7|9491.2|9486.2|9490|9485|12
1636603800000|2021-11-11 04:10:00|9491.4|9486.4|9491.9|9486.9|9492.2|9487.2|9490.9|9485.9|6
1636604100000|2021-11-11 04:15:00|9492|9487|9492.6|9487.6|9492.9|9487.9|9491.7|9486.7|17
1636604400000|2021-11-11 04:20:00|9492.5|9487.5|9492|9487|9492.9|9487.9|9491.7|9486.7|2
1636604700000|2021-11-11 04:25:00|9492.2|9487.2|9491.7|9486.7|9492.2|9487.2|9491.4|9486.4|14
1636605000000|2021-11-11 04:30:00|9491.2|9486.2|9491.2|9486.2|9491.9|9486.9|9490.7|9485.7|7
1636605300000|2021-11-11 04:35:00|9491.3|9486.3|9491.7|9486.7|9492.2|9487.2|9490.8|9485.8|13
1636605600000|2021-11-11 04:40:00|9491.8|9486.8|9492|9487|9492.2|9487.2|9491.7|9486.7|9
1636605900000|2021-11-11 04:45:00|9491.8|9486.8|9491.9|9486.9|9492|9487|9491.7|9486.7|8
1636606200000|2021-11-11 04:50:00|9491.8|9486.8|9491.4|9486.4|9491.8|9486.8|9491.4|9486.4|1
1636606500000|2021-11-11 04:55:00|9491.3|9486.3|9487.6|9482.6|9491.4|9486.4|9487.4|9482.4|36
1636606800000|2021-11-11 05:00:00|9487.5|9482.5|9488.2|9483.2|9488.7|9483.7|9487.4|9482.4|9
1636607100000|2021-11-11 05:05:00|9488.1|9483.1|9490.2|9485.2|9490.7|9485.7|9487.7|9482.7|9
1636607400000|2021-11-11 05:10:00|9490.1|9485.1|9488.5|9483.5|9490.2|9485.2|9488.4|9483.4|6
1636607700000|2021-11-11 05:15:00|9488.7|9483.7|9487.3|9482.3|9488.7|9483.7|9487.3|9482.3|26
1636608000000|2021-11-11 05:20:00|9487.6|9482.6|9487.9|9482.9|9488.2|9483.2|9487.6|9482.6|6
1636608300000|2021-11-11 05:25:00|9488|9483|9488.2|9483.2|9488.6|9483.6|9487.7|9482.7|6
1636608600000|2021-11-11 05:30:00|9487.9|9482.9|9489.2|9484.2|9489.2|9484.2|9487.7|9482.7|32
1636608900000|2021-11-11 05:35:00|9489|9484|9489.8|9484.8|9490.1|9485.1|9488.7|9483.7|4
1636609200000|2021-11-11 05:40:00|9489.9|9484.9|9488.7|9483.7|9490.4|9485.4|9488.7|9483.7|9
1636609500000|2021-11-11 05:45:00|9489|9484|9488.2|9483.2|9489.4|9484.4|9488.2|9483.2|12
1636609800000|2021-11-11 05:50:00|9488.5|9483.5|9488.4|9483.4|9488.7|9483.7|9487.7|9482.7|8
1636610100000|2021-11-11 05:55:00|9488.5|9483.5|9487.3|9482.3|9488.6|9483.6|9487.3|9482.3|7
1636610400000|2021-11-11 06:00:00|9487.5|9482.5|9487.7|9482.7|9488.7|9483.7|9487.4|9482.4|15
1636610700000|2021-11-11 06:05:00|9487.6|9482.6|9487|9482|9487.7|9482.7|9486.7|9481.7|3
1636611000000|2021-11-11 06:10:00|9486.9|9481.9|9487|9482|9487|9482|9486.7|9481.7|21
1636611300000|2021-11-11 06:15:00|9486.9|9481.9|9486.2|9481.2|9487.3|9482.3|9485.9|9480.9|31
1636611600000|2021-11-11 06:20:00|9486.3|9481.3|9486.2|9481.2|9486.4|9481.4|9485.7|9480.7|18
1636611900000|2021-11-11 06:25:00|9486.3|9481.3|9485.2|9480.2|9486.7|9481.7|9485|9480|21
1636612200000|2021-11-11 06:30:00|9485.3|9480.3|9484.7|9479.7|9486.2|9481.2|9484.7|9479.7|45
1636612500000|2021-11-11 06:35:00|9484.9|9479.9|9482.5|9477.5|9485.2|9480.2|9482|9477|48
1636612800000|2021-11-11 06:40:00|9482.4|9477.4|9482.4|9477.4|9483.3|9478.3|9482.2|9477.2|50
1636613100000|2021-11-11 06:45:00|9482.5|9477.5|9484.9|9479.9|9485.5|9480.5|9482.2|9477.2|69
1636613400000|2021-11-11 06:50:00|9485|9480|9484.9|9479.9|9485.5|9480.5|9484.4|9479.4|10
1636613700000|2021-11-11 06:55:00|9485|9480|9485.7|9480.7|9486|9481|9484|9479|77
1636614000000|2021-11-11 07:00:00|9485.5|9480.5|9488|9483|9488|9483|9485.5|9480.5|205
1636614300000|2021-11-11 07:05:00|9487.5|9482.5|9485.9|9480.9|9488.2|9483.2|9485.9|9480.9|273
1636614600000|2021-11-11 07:10:00|9485.6|9480.6|9487.2|9482.2|9487.4|9482.4|9484.9|9479.9|33
1636614900000|2021-11-11 07:15:00|9486.9|9481.9|9487.6|9482.6|9487.9|9482.9|9485.9|9480.9|23
1636615200000|2021-11-11 07:20:00|9487.8|9482.8|9488.4|9483.4|9489.4|9484.4|9487.4|9482.4|47
1636615500000|2021-11-11 07:25:00|9488.3|9483.3|9489.2|9484.2|9489.6|9484.6|9488.3|9483.3|62
1636615800000|2021-11-11 07:30:00|9489|9484|9491.5|9486.5|9491.5|9486.5|9489|9484|25
1636616100000|2021-11-11 07:35:00|9491.7|9486.7|9491.2|9486.2|9492|9487|9490.4|9485.4|17
1636616400000|2021-11-11 07:40:00|9491.4|9486.4|9492.4|9487.4|9492.4|9487.4|9490.9|9485.9|23
1636616700000|2021-11-11 07:45:00|9492.9|9487.9|9497.4|9492.4|9497.4|9492.4|9492.7|9487.7|143
1636617000000|2021-11-11 07:50:00|9497.3|9492.3|9497.9|9492.9|9498.9|9493.9|9496.4|9491.4|105
1636617300000|2021-11-11 07:55:00|9498.4|9493.4|9502|9497|9502|9497|9496.4|9491.4|75
1636617600000|2021-11-11 08:00:00|9501.5|9496.5|9501.5|9496.5|9502.3|9497.3|9499.9|9494.9|143
1636617900000|2021-11-11 08:05:00|9501.3|9496.3|9501|9496|9502|9497|9500|9495|43
1636618200000|2021-11-11 08:10:00|9501.2|9496.2|9504.6|9499.6|9505.9|9500.9|9501|9496|110
1636618500000|2021-11-11 08:15:00|9504.8|9499.8|9506.8|9501.8|9506.8|9501.8|9503.6|9498.6|238
1636618800000|2021-11-11 08:20:00|9506.5|9501.5|9503.7|9498.7|9508.5|9503.5|9503.5|9498.5|202
1636619100000|2021-11-11 08:25:00|9503.9|9498.9|9503.3|9498.3|9504.5|9499.5|9502.5|9497.5|113
1636619400000|2021-11-11 08:30:00|9503.2|9498.2|9501.4|9496.4|9503.9|9498.9|9501.4|9496.4|45
1636619700000|2021-11-11 08:35:00|9501.5|9496.5|9498.9|9493.9|9502|9497|9498|9493|68
1636620000000|2021-11-11 08:40:00|9499|9494|9496.9|9491.9|9499.5|9494.5|9494.9|9489.9|106
1636620300000|2021-11-11 08:45:00|9496.8|9491.8|9493.2|9488.2|9499.3|9494.3|9493|9488|68
1636620600000|2021-11-11 08:50:00|9493|9488|9494|9489|9495.9|9490.9|9492.8|9487.8|87
1636620900000|2021-11-11 08:55:00|9493.8|9488.8|9495.8|9490.8|9496.3|9491.3|9492.9|9487.9|37
1636621200000|2021-11-11 09:00:00|9496|9491|9499.2|9494.2|9500|9495|9495.8|9490.8|73
1636621500000|2021-11-11 09:05:00|9499|9494|9501.5|9496.5|9503|9498|9499|9494|42
1636621800000|2021-11-11 09:10:00|9501|9496|9502.3|9497.3|9502.5|9497.5|9500|9495|39
1636622100000|2021-11-11 09:15:00|9502.5|9497.5|9502.2|9497.2|9503.7|9498.7|9501.2|9496.2|44
1636622400000|2021-11-11 09:20:00|9502|9497|9502|9497|9502.5|9497.5|9498.5|9493.5|253
1636622700000|2021-11-11 09:25:00|9501.5|9496.5|9502.8|9497.8|9503.5|9498.5|9501.5|9496.5|46
1636623000000|2021-11-11 09:30:00|9502.5|9497.5|9501.5|9496.5|9503.5|9498.5|9501.3|9496.3|26
1636623300000|2021-11-11 09:35:00|9501.4|9496.4|9501.8|9496.8|9504|9499|9500.5|9495.5|45
1636623600000|2021-11-11 09:40:00|9501.7|9496.7|9499.5|9494.5|9502|9497|9499|9494|27
1636623900000|2021-11-11 09:45:00|9499.4|9494.4|9503.5|9498.5|9503.8|9498.8|9499.1|9494.1|23
1636624200000|2021-11-11 09:50:00|9503.7|9498.7|9503.5|9498.5|9504.4|9499.4|9503|9498|34
1636624500000|2021-11-11 09:55:00|9503.4|9498.4|9501.2|9496.2|9504.2|9499.2|9500.5|9495.5|37
1636624800000|2021-11-11 10:00:00|9501|9496|9497.8|9492.8|9501.4|9496.4|9497.8|9492.8|40
1636625100000|2021-11-11 10:05:00|9498|9493|9493.3|9488.3|9499.5|9494.5|9492.5|9487.5|50
1636625400000|2021-11-11 10:10:00|9493.5|9488.5|9494.5|9489.5|9496|9491|9493|9488|40
1636625700000|2021-11-11 10:15:00|9494.3|9489.3|9495.1|9490.1|9495.5|9490.5|9493.5|9488.5|29
1636626000000|2021-11-11 10:20:00|9495.2|9490.2|9497.3|9492.3|9498|9493|9494.5|9489.5|60
1636626300000|2021-11-11 10:25:00|9497.2|9492.2|9496|9491|9497.2|9492.2|9494.5|9489.5|22
1636626600000|2021-11-11 10:30:00|9496.1|9491.1|9495.3|9490.3|9497.5|9492.5|9494.3|9489.3|80
1636626900000|2021-11-11 10:35:00|9495.2|9490.2|9499.2|9494.2|9499.5|9494.5|9495|9490|20
1636627200000|2021-11-11 10:40:00|9499|9494|9501.5|9496.5|9501.8|9496.8|9497.3|9492.3|31
1636627500000|2021-11-11 10:45:00|9501.6|9496.6|9502.9|9497.9|9503.7|9498.7|9501.3|9496.3|118
1636627800000|2021-11-11 10:50:00|9502.8|9497.8|9503.5|9498.5|9504.2|9499.2|9502|9497|122
1636628100000|2021-11-11 10:55:00|9503.7|9498.7|9502.7|9497.7|9504.2|9499.2|9500.8|9495.8|42
1636628400000|2021-11-11 11:00:00|9502.5|9497.5|9502.3|9497.3|9504.3|9499.3|9501.5|9496.5|79
1636628700000|2021-11-11 11:05:00|9502.5|9497.5|9503|9498|9503.1|9498.1|9499|9494|45
1636629000000|2021-11-11 11:10:00|9503.1|9498.1|9504.8|9499.8|9506|9501|9503|9498|98
1636629300000|2021-11-11 11:15:00|9504.7|9499.7|9503.8|9498.8|9504.7|9499.7|9502.1|9497.1|126
1636629600000|2021-11-11 11:20:00|9503.5|9498.5|9503|9498|9504.5|9499.5|9502.6|9497.6|26
1636629900000|2021-11-11 11:25:00|9503.1|9498.1|9501.5|9496.5|9504|9499|9501.3|9496.3|22
1636630200000|2021-11-11 11:30:00|9501.2|9496.2|9499.1|9494.1|9502.5|9497.5|9499.1|9494.1|37
1636630500000|2021-11-11 11:35:00|9499.3|9494.3|9498.1|9493.1|9500.1|9495.1|9497.3|9492.3|47
1636630800000|2021-11-11 11:40:00|9498.2|9493.2|9496.1|9491.1|9498.8|9493.8|9495.4|9490.4|43
1636631100000|2021-11-11 11:45:00|9496.2|9491.2|9498.3|9493.3|9498.3|9493.3|9496.1|9491.1|25
1636631400000|2021-11-11 11:50:00|9498.1|9493.1|9496.8|9491.8|9498.8|9493.8|9496.3|9491.3|43
1636631700000|2021-11-11 11:55:00|9496.9|9491.9|9497.1|9492.1|9497.8|9492.8|9496.3|9491.3|73
1636632000000|2021-11-11 12:00:00|9497.2|9492.2|9497|9492|9499.4|9494.4|9496.8|9491.8|42
1636632300000|2021-11-11 12:05:00|9496.8|9491.8|9494.8|9489.8|9496.8|9491.8|9493.5|9488.5|87
1636632600000|2021-11-11 12:10:00|9494.5|9489.5|9494|9489|9494.6|9489.6|9493.5|9488.5|29
1636632900000|2021-11-11 12:15:00|9494.1|9489.1|9494.3|9489.3|9495|9490|9493.4|9488.4|33
1636633200000|2021-11-11 12:20:00|9494.1|9489.1|9498.3|9493.3|9498.3|9493.3|9493.5|9488.5|42
1636633500000|2021-11-11 12:25:00|9498.1|9493.1|9496.4|9491.4|9499.6|9494.6|9496.1|9491.1|54
1636633800000|2021-11-11 12:30:00|9496.5|9491.5|9498|9493|9499|9494|9496|9491|60
1636634100000|2021-11-11 12:35:00|9497.5|9492.5|9499.7|9494.7|9500.8|9495.8|9497.5|9492.5|43
1636634400000|2021-11-11 12:40:00|9499.8|9494.8|9500.5|9495.5|9501.3|9496.3|9499|9494|45
1636634700000|2021-11-11 12:45:00|9500.6|9495.6|9500.2|9495.2|9501.8|9496.8|9500|9495|27
1636635000000|2021-11-11 12:50:00|9500|9495|9499.9|9494.9|9500.3|9495.3|9499|9494|32
1636635300000|2021-11-11 12:55:00|9499.8|9494.8|9500.8|9495.8|9502.8|9497.8|9499.8|9494.8|50
1636635600000|2021-11-11 13:00:00|9501|9496|9503.8|9498.8|9503.8|9498.8|9501|9496|57
1636635900000|2021-11-11 13:05:00|9503.7|9498.7|9505.5|9500.5|9506.3|9501.3|9503.5|9498.5|37
1636636200000|2021-11-11 13:10:00|9505.6|9500.6|9504.2|9499.2|9506.3|9501.3|9504|9499|182
1636636500000|2021-11-11 13:15:00|9504.3|9499.3|9503.8|9498.8|9505|9500|9502.8|9497.8|214
1636636800000|2021-11-11 13:20:00|9504|9499|9500.8|9495.8|9504.5|9499.5|9499.7|9494.7|66
1636637100000|2021-11-11 13:25:00|9500.9|9495.9|9504|9499|9504.2|9499.2|9500.6|9495.6|41
1636637400000|2021-11-11 13:30:00|9504.2|9499.2|9500.4|9495.4|9504.4|9499.4|9498.8|9493.8|58
1636637700000|2021-11-11 13:35:00|9500.5|9495.5|9501.2|9496.2|9501.2|9496.2|9498.8|9493.8|75
1636638000000|2021-11-11 13:40:00|9501|9496|9501.9|9496.9|9502.1|9497.1|9500.3|9495.3|43
1636638300000|2021-11-11 13:45:00|9502|9497|9497.9|9492.9|9502.8|9497.8|9497.8|9492.8|38
1636638600000|2021-11-11 13:50:00|9498|9493|9501.7|9496.7|9502.2|9497.2|9497.8|9492.8|34
1636638900000|2021-11-11 13:55:00|9501.8|9496.8|9501.2|9496.2|9504.2|9499.2|9501|9496|234
1636639200000|2021-11-11 14:00:00|9501|9496|9497.8|9492.8|9502.8|9497.8|9497.3|9492.3|98
1636639500000|2021-11-11 14:05:00|9498.2|9493.2|9497.5|9492.5|9498.2|9493.2|9495.5|9490.5|35
1636639800000|2021-11-11 14:10:00|9497.7|9492.7|9497|9492|9497.9|9492.9|9495.3|9490.3|53
1636640100000|2021-11-11 14:15:00|9497.4|9492.4|9498.1|9493.1|9499.1|9494.1|9496|9491|45
1636640400000|2021-11-11 14:20:00|9498|9493|9498.1|9493.1|9499|9494|9496.8|9491.8|72
1636640700000|2021-11-11 14:25:00|9497.9|9492.9|9498.2|9493.2|9498.7|9493.7|9497.8|9492.8|55
1636641000000|2021-11-11 14:30:00|9497.8|9492.8|9499|9494|9499.7|9494.7|9497.6|9492.6|67
1636641300000|2021-11-11 14:35:00|9499.2|9494.2|9503.3|9498.3|9504.9|9499.9|9499.2|9494.2|156
1636641600000|2021-11-11 14:40:00|9503.4|9498.4|9501.3|9496.3|9504.2|9499.2|9500.7|9495.7|65
1636641900000|2021-11-11 14:45:00|9501.2|9496.2|9499.8|9494.8|9501.3|9496.3|9499.1|9494.1|100
1636642200000|2021-11-11 14:50:00|9499.5|9494.5|9496.8|9491.8|9501.5|9496.5|9496.5|9491.5|64
1636642500000|2021-11-11 14:55:00|9496.7|9491.7|9500.2|9495.2|9501.7|9496.7|9496.2|9491.2|77
1636642800000|2021-11-11 15:00:00|9500.3|9495.3|9502.3|9497.3|9502.7|9497.7|9500.3|9495.3|89
1636643100000|2021-11-11 15:05:00|9502.1|9497.1|9504|9499|9505|9500|9502|9497|292
1636643400000|2021-11-11 15:10:00|9504.2|9499.2|9501.9|9496.9|9504.2|9499.2|9500.3|9495.3|118
1636643700000|2021-11-11 15:15:00|9502.2|9497.2|9502.2|9497.2|9504.8|9499.8|9502|9497|119
1636644000000|2021-11-11 15:20:00|9502.3|9497.3|9503.9|9498.9|9505.2|9500.2|9502.3|9497.3|219
1636644300000|2021-11-11 15:25:00|9504|9499|9501|9496|9505.1|9500.1|9501|9496|254
1636644600000|2021-11-11 15:30:00|9501.1|9496.1|9501|9496|9502.2|9497.2|9499.9|9494.9|199
1636644900000|2021-11-11 15:35:00|9500.8|9495.8|9499.2|9494.2|9501.4|9496.4|9496.5|9491.5|113
1636645200000|2021-11-11 15:40:00|9499.3|9494.3|9498.2|9493.2|9500.3|9495.3|9497.3|9492.3|87
1636645500000|2021-11-11 15:45:00|9498.3|9493.3|9501.1|9496.1|9501.5|9496.5|9497.8|9492.8|73
1636645800000|2021-11-11 15:50:00|9501|9496|9497.3|9492.3|9501.8|9496.8|9495.5|9490.5|134
1636646100000|2021-11-11 15:55:00|9497.2|9492.2|9499.7|9494.7|9501.3|9496.3|9497.1|9492.1|84
1636646400000|2021-11-11 16:00:00|9499.8|9494.8|9500.8|9495.8|9502.3|9497.3|9499.2|9494.2|75
1636646700000|2021-11-11 16:05:00|9500.7|9495.7|9501.3|9496.3|9502.3|9497.3|9500.2|9495.2|46
1636647000000|2021-11-11 16:10:00|9501.4|9496.4|9501.5|9496.5|9503.1|9498.1|9501.3|9496.3|42
1636647300000|2021-11-11 16:15:00|9501.3|9496.3|9503.5|9498.5|9503.5|9498.5|9501|9496|79
1636647600000|2021-11-11 16:20:00|9503.7|9498.7|9503.3|9498.3|9503.8|9498.8|9502.8|9497.8|111
1636647900000|2021-11-11 16:25:00|9503.7|9498.7|9504.9|9499.9|9505|9500|9503|9498|90
1636648200000|2021-11-11 16:30:00|9505|9500|9506.3|9501.3|9507.7|9502.7|9504.9|9499.9|137
1636648500000|2021-11-11 16:35:00|9506.1|9501.1|9503.8|9498.8|9506.3|9501.3|9503.8|9498.8|45
1636648800000|2021-11-11 16:40:00|9503.9|9498.9|9501.2|9496.2|9506.2|9501.2|9500.5|9495.5|66
1636649100000|2021-11-11 16:45:00|9501.5|9496.5|9502|9497|9504.5|9499.5|9501.3|9496.3|74
1636649400000|2021-11-11 16:50:00|9501.8|9496.8|9502.3|9497.3|9502.7|9497.7|9500.8|9495.8|80
1636649700000|2021-11-11 16:55:00|9502.4|9497.4|9504.7|9499.7|9505|9500|9501.3|9496.3|23
1636650000000|2021-11-11 17:00:00|9504.5|9499.5|9504|9499|9504.5|9499.5|9502.8|9497.8|29
1636650300000|2021-11-11 17:05:00|9503.9|9498.9|9505.3|9500.3|9506.2|9501.2|9503.8|9498.8|31
1636650600000|2021-11-11 17:10:00|9505.5|9500.5|9506.3|9501.3|9507.2|9502.2|9505.5|9500.5|28
1636650900000|2021-11-11 17:15:00|9506.4|9501.4|9507.7|9502.7|9508.2|9503.2|9506.3|9501.3|155
1636651200000|2021-11-11 17:20:00|9507.8|9502.8|9508.2|9503.2|9508.5|9503.5|9507.3|9502.3|31
1636651500000|2021-11-11 17:25:00|9508.3|9503.3|9507.7|9502.7|9508.7|9503.7|9507.5|9502.5|133
1636651800000|2021-11-11 17:30:00|9507.8|9502.8|9506.5|9501.5|9508.1|9503.1|9506.5|9501.5|71
1636652100000|2021-11-11 17:35:00|9506.3|9501.3|9507.8|9502.8|9507.8|9502.8|9505.2|9500.2|32
1636652400000|2021-11-11 17:40:00|9507.9|9502.9|9510.8|9505.8|9510.8|9505.8|9507.9|9502.9|234
1636652700000|2021-11-11 17:45:00|9510.7|9505.7|9510.9|9505.9|9511.2|9506.2|9510.3|9505.3|67
1636653000000|2021-11-11 17:50:00|9511.1|9506.1|9513.7|9508.7|9513.7|9508.7|9510.8|9505.8|89
1636653300000|2021-11-11 17:55:00|9513.8|9508.8|9513.7|9508.7|9514|9509|9512.8|9507.8|53
1636653600000|2021-11-11 18:00:00|9513.6|9508.6|9513|9508|9513.7|9508.7|9512.3|9507.3|36
1636653900000|2021-11-11 18:05:00|9512.9|9507.9|9516|9511|9516.9|9511.9|9512.9|9507.9|112
1636654200000|2021-11-11 18:10:00|9516.1|9511.1|9515.6|9510.6|9517.1|9512.1|9515.3|9510.3|63
1636654500000|2021-11-11 18:15:00|9515.8|9510.8|9515.8|9510.8|9516.6|9511.6|9515.3|9510.3|37
1636654800000|2021-11-11 18:20:00|9515.6|9510.6|9515|9510|9515.7|9510.7|9514.7|9509.7|18
1636655100000|2021-11-11 18:25:00|9515.1|9510.1|9514.6|9509.6|9515.3|9510.3|9513.6|9508.6|22
1636655400000|2021-11-11 18:30:00|9514.7|9509.7|9513.3|9508.3|9515|9510|9513.3|9508.3|69
1636655700000|2021-11-11 18:35:00|9513|9508|9513.3|9508.3|9513.3|9508.3|9512.5|9507.5|50
1636656000000|2021-11-11 18:40:00|9513.4|9508.4|9512.3|9507.3|9514.2|9509.2|9512|9507|21
1636656300000|2021-11-11 18:45:00|9512.5|9507.5|9512.8|9507.8|9513|9508|9512.3|9507.3|32
1636656600000|2021-11-11 18:50:00|9512.9|9507.9|9514.3|9509.3|9514.3|9509.3|9512.8|9507.8|36
1636656900000|2021-11-11 18:55:00|9514|9509|9514.8|9509.8|9515.6|9510.6|9514|9509|42
1636657200000|2021-11-11 19:00:00|9515.1|9510.1|9514.8|9509.8|9516.1|9511.1|9514.8|9509.8|32
1636657500000|2021-11-11 19:05:00|9515|9510|9515.3|9510.3|9517.1|9512.1|9515|9510|30
1636657800000|2021-11-11 19:10:00|9515.6|9510.6|9513.8|9508.8|9515.8|9510.8|9513.8|9508.8|47
1636658100000|2021-11-11 19:15:00|9513.7|9508.7|9514.1|9509.1|9514.1|9509.1|9512.8|9507.8|49
1636658400000|2021-11-11 19:20:00|9514|9509|9514.5|9509.5|9514.6|9509.6|9513.6|9508.6|61
1636658700000|2021-11-11 19:25:00|9514.3|9509.3|9514.3|9509.3|9515.1|9510.1|9513.8|9508.8|29
1636659000000|2021-11-11 19:30:00|9514.1|9509.1|9513.5|9508.5|9514.6|9509.6|9513.3|9508.3|352
1636659300000|2021-11-11 19:35:00|9513.3|9508.3|9514.8|9509.8|9515.3|9510.3|9513.1|9508.1|100
1636659600000|2021-11-11 19:40:00|9515.1|9510.1|9515.3|9510.3|9515.8|9510.8|9515.1|9510.1|30
1636659900000|2021-11-11 19:45:00|9515.6|9510.6|9516.2|9511.2|9516.3|9511.3|9515.3|9510.3|63
1636660200000|2021-11-11 19:50:00|9516.1|9511.1|9516|9511|9516.3|9511.3|9516|9511|15
1636660500000|2021-11-11 19:55:00|9515.8|9510.8|9516.8|9511.8|9517.1|9512.1|9515.3|9510.3|155
1636660800000|2021-11-11 20:00:00|9516.6|9511.6|9516.6|9511.6|9517.1|9512.1|9516.1|9511.1|47
1636661100000|2021-11-11 20:05:00|9516.7|9511.7|9517.6|9512.6|9517.6|9512.6|9516.3|9511.3|16
1636661400000|2021-11-11 20:10:00|9517.8|9512.8|9517|9512|9518.6|9513.6|9517|9512|37
1636661700000|2021-11-11 20:15:00|9516.6|9511.6|9514.8|9509.8|9516.8|9511.8|9514.6|9509.6|41
1636662000000|2021-11-11 20:20:00|9514.9|9509.9|9514|9509|9515.1|9510.1|9514|9509|17
1636662300000|2021-11-11 20:25:00|9513.8|9508.8|9514.3|9509.3|9514.6|9509.6|9513.8|9508.8|11
1636662600000|2021-11-11 20:30:00|9514.4|9509.4|9516.2|9511.2|9516.3|9511.3|9514.4|9509.4|115
1636662900000|2021-11-11 20:35:00|9516.1|9511.1|9515.6|9510.6|9516.5|9511.5|9515.6|9510.6|16
1636663200000|2021-11-11 20:40:00|9515.5|9510.5|9515|9510|9515.5|9510.5|9514.5|9509.5|22
1636663500000|2021-11-11 20:45:00|9514.8|9509.8|9515.1|9510.1|9515.5|9510.5|9514|9509|30
1636663800000|2021-11-11 20:50:00|9515.2|9510.2|9516|9511|9516.3|9511.3|9515.2|9510.2|112
1636664100000|2021-11-11 20:55:00|9516.2|9511.2|9515.3|9510.3|9516.3|9511.3|9515|9510|31
1636664400000|2021-11-11 21:00:00|9515.5|9510.5|9516.5|9511.5|9516.8|9511.8|9515.5|9510.5|32
1636664700000|2021-11-11 21:05:00|9516.6|9511.6|9516|9511|9516.7|9511.7|9516|9511|3
1636665000000|2021-11-11 21:10:00|9515.9|9510.9|9515.5|9510.5|9516|9511|9515.5|9510.5|75
1636665300000|2021-11-11 21:15:00|9515.3|9510.3|9515|9510|9515.3|9510.3|9514.7|9509.7|10
1636665600000|2021-11-11 21:20:00|9514.9|9509.9|9514.5|9509.5|9515|9510|9514|9509|5
1636665900000|2021-11-11 21:25:00|9514.4|9509.4|9514|9509|9514.5|9509.5|9514|9509|3
1636666200000|2021-11-11 21:30:00|9514.2|9509.2|9514|9509|9514.3|9509.3|9514|9509|2
1636666500000|2021-11-11 21:35:00|9514.1|9509.1|9513.5|9508.5|9514.3|9509.3|9513.5|9508.5|19
1636666800000|2021-11-11 21:40:00|9513.6|9508.6|9514.5|9509.5|9514.5|9509.5|9513.6|9508.6|3
1636667100000|2021-11-11 21:45:00|9514.6|9509.6|9514.5|9509.5|9515.3|9510.3|9514.5|9509.5|17
1636667400000|2021-11-11 21:50:00|9514.6|9509.6|9514.1|9509.1|9514.8|9509.8|9514|9509|6
1636667700000|2021-11-11 21:55:00|9513.6|9508.6|9513|9504|9513.6|9508.6|9510.2|9504|11
1636678800000|2021-11-12 01:00:00|9520.1|9515.1|9521.8|9516.8|9522.6|9517.6|9519.8|9514.8|118
1636679100000|2021-11-12 01:05:00|9521.6|9516.6|9521.6|9516.6|9521.8|9516.8|9520.8|9515.8|29
1636679400000|2021-11-12 01:10:00|9521.5|9516.5|9523.5|9518.5|9523.8|9518.8|9520|9515|18
1636679700000|2021-11-12 01:15:00|9523.2|9518.2|9523.6|9518.6|9523.6|9518.6|9522.2|9517.2|27
1636680000000|2021-11-12 01:20:00|9523.8|9518.8|9523.8|9518.8|9524|9519|9522.8|9517.8|12
1636680300000|2021-11-12 01:25:00|9524|9519|9524.8|9519.8|9525|9520|9523.8|9518.8|18
1636680600000|2021-11-12 01:30:00|9524.7|9519.7|9524.6|9519.6|9525.1|9520.1|9523.8|9518.8|20
1636680900000|2021-11-12 01:35:00|9524.5|9519.5|9524.7|9519.7|9525|9520|9524.4|9519.4|15
1636681200000|2021-11-12 01:40:00|9524.6|9519.6|9522.3|9517.3|9525|9520|9522.3|9517.3|7
1636681500000|2021-11-12 01:45:00|9522.4|9517.4|9524|9519|9524.3|9519.3|9522.4|9517.4|36
1636681800000|2021-11-12 01:50:00|9523.9|9518.9|9524.3|9519.3|9524.3|9519.3|9523.5|9518.5|10
1636682100000|2021-11-12 01:55:00|9524.4|9519.4|9523.6|9518.6|9524.7|9519.7|9523|9518|16
1636682400000|2021-11-12 02:00:00|9523.8|9518.8|9523.3|9518.3|9523.8|9518.8|9523.2|9518.2|16
1636682700000|2021-11-12 02:05:00|9523.2|9518.2|9523.8|9518.8|9524.2|9519.2|9523|9518|5
1636683000000|2021-11-12 02:10:00|9523.7|9518.7|9524.1|9519.1|9524.1|9519.1|9523.3|9518.3|2
1636683300000|2021-11-12 02:15:00|9524|9519|9524.1|9519.1|9524.1|9519.1|9524|9519|11
1636683600000|2021-11-12 02:20:00|9524.2|9519.2|9524.6|9519.6|9525.1|9520.1|9524.1|9519.1|6
1636683900000|2021-11-12 02:25:00|9524.5|9519.5|9524|9519|9524.7|9519.7|9523.5|9518.5|25
1636684200000|2021-11-12 02:30:00|9523.9|9518.9|9523.6|9518.6|9524.7|9519.7|9523.6|9518.6|2
1636684500000|2021-11-12 02:35:00|9523.7|9518.7|9524|9519|9524.3|9519.3|9523.5|9518.5|7
1636684800000|2021-11-12 02:40:00|9523.9|9518.9|9522.5|9517.5|9523.9|9518.9|9522.5|9517.5|10
1636685100000|2021-11-12 02:45:00|9522.3|9517.3|9521.5|9516.5|9522.3|9517.3|9521|9516|7
1636685400000|2021-11-12 02:50:00|9521.4|9516.4|9521.4|9516.4|9521.5|9516.5|9520.5|9515.5|8
1636685700000|2021-11-12 02:55:00|9521.7|9516.7|9522|9517|9522.1|9517.1|9521.5|9516.5|5
1636686000000|2021-11-12 03:00:00|9522.2|9517.2|9524|9519|9524.3|9519.3|9522|9517|16
1636686300000|2021-11-12 03:05:00|9523.7|9518.7|9524.3|9519.3|9524.8|9519.8|9523.5|9518.5|18
1636686600000|2021-11-12 03:10:00|9524.2|9519.2|9523.8|9518.8|9524.2|9519.2|9523.5|9518.5|6
1636686900000|2021-11-12 03:15:00|9523.6|9518.6|9523|9518|9523.8|9518.8|9522.8|9517.8|12
1636687200000|2021-11-12 03:20:00|9522.8|9517.8|9523.8|9518.8|9523.8|9518.8|9522.8|9517.8|8
1636687500000|2021-11-12 03:25:00|9523.9|9518.9|9523.8|9518.8|9524.3|9519.3|9523.5|9518.5|9
1636687800000|2021-11-12 03:30:00|9524.1|9519.1|9522.8|9517.8|9524.3|9519.3|9522.8|9517.8|5
1636688100000|2021-11-12 03:35:00|9523|9518|9523|9518|9523.1|9518.1|9522.3|9517.3|7
1636688400000|2021-11-12 03:40:00|9523.1|9518.1|9523.3|9518.3|9523.3|9518.3|9522.8|9517.8|1
1636688700000|2021-11-12 03:45:00|9523.2|9518.2|9523.1|9518.1|9523.3|9518.3|9522.8|9517.8|13
1636689000000|2021-11-12 03:50:00|9523|9518|9523.1|9518.1|9523.1|9518.1|9522.6|9517.6|4
1636689300000|2021-11-12 03:55:00|9522.9|9517.9|9522.9|9517.9|9523|9518|9522.8|9517.8|9
1636689600000|2021-11-12 04:00:00|9522.8|9517.8|9523|9518|9523.1|9518.1|9522.8|9517.8|14
1636689900000|2021-11-12 04:05:00|9522.8|9517.8|9523.6|9518.6|9523.6|9518.6|9522.8|9517.8|5
1636690200000|2021-11-12 04:10:00|9523.4|9518.4|9523.6|9518.6|9523.6|9518.6|9523.3|9518.3|4
1636690500000|2021-11-12 04:15:00|9523.5|9518.5|9523|9518|9523.6|9518.6|9522.8|9517.8|2
1636690800000|2021-11-12 04:20:00|9523.1|9518.1|9522.8|9517.8|9523.1|9518.1|9522.8|9517.8|0
1636691100000|2021-11-12 04:25:00|9523|9518|9522.8|9517.8|9523.1|9518.1|9522.8|9517.8|2
1636691400000|2021-11-12 04:30:00|9522.7|9517.7|9522.5|9517.5|9522.8|9517.8|9522.3|9517.3|10
1636691700000|2021-11-12 04:35:00|9522.6|9517.6|9522|9517|9522.6|9517.6|9521.8|9516.8|5
1636692000000|2021-11-12 04:40:00|9522.1|9517.1|9522|9517|9522.6|9517.6|9521.8|9516.8|9
1636692300000|2021-11-12 04:45:00|9522.1|9517.1|9522.4|9517.4|9522.5|9517.5|9521.8|9516.8|3
1636692600000|2021-11-12 04:50:00|9522.5|9517.5|9522.3|9517.3|9522.5|9517.5|9521.8|9516.8|4
1636692900000|2021-11-12 04:55:00|9522.4|9517.4|9521|9516|9522.5|9517.5|9520.9|9515.9|4
1636693200000|2021-11-12 05:00:00|9520.9|9515.9|9522.5|9517.5|9522.5|9517.5|9520.8|9515.8|8
1636693500000|2021-11-12 05:05:00|9522.8|9517.8|9522.3|9517.3|9522.8|9517.8|9522.3|9517.3|5
1636693800000|2021-11-12 05:10:00|9522.4|9517.4|9522.4|9517.4|9522.7|9517.7|9522.1|9517.1|4
1636694100000|2021-11-12 05:15:00|9522.3|9517.3|9522.1|9517.1|9522.5|9517.5|9521.9|9516.9|3
1636694400000|2021-11-12 05:20:00|9521.9|9516.9|9521.3|9516.3|9522.1|9517.1|9521.3|9516.3|5
1636694700000|2021-11-12 05:25:00|9521.4|9516.4|9520.8|9515.8|9521.8|9516.8|9520.3|9515.3|3
1636695000000|2021-11-12 05:30:00|9520.7|9515.7|9520.1|9515.1|9520.8|9515.8|9519.6|9514.6|67
1636695300000|2021-11-12 05:35:00|9520.2|9515.2|9520.1|9515.1|9520.6|9515.6|9519.6|9514.6|17
1636695600000|2021-11-12 05:40:00|9520.2|9515.2|9519.9|9514.9|9520.7|9515.7|9519.8|9514.8|34
1636695900000|2021-11-12 05:45:00|9520|9515|9519.5|9514.5|9520.1|9515.1|9519.3|9514.3|20
1636696200000|2021-11-12 05:50:00|9519.4|9514.4|9518.9|9513.9|9519.6|9514.6|9518.3|9513.3|29
1636696500000|2021-11-12 05:55:00|9518.8|9513.8|9518.5|9513.5|9519|9514|9518.1|9513.1|43
1636696800000|2021-11-12 06:00:00|9518.6|9513.6|9518.6|9513.6|9519.1|9514.1|9518.2|9513.2|6
1636697100000|2021-11-12 06:05:00|9518.8|9513.8|9519.5|9514.5|9519.6|9514.6|9518.8|9513.8|25
1636697400000|2021-11-12 06:10:00|9519.4|9514.4|9520.6|9515.6|9520.6|9515.6|9519.4|9514.4|25
1636697700000|2021-11-12 06:15:00|9520.5|9515.5|9520.3|9515.3|9521.2|9516.2|9520.1|9515.1|12
1636698000000|2021-11-12 06:20:00|9520.1|9515.1|9519.6|9514.6|9520.1|9515.1|9519.6|9514.6|12
1636698300000|2021-11-12 06:25:00|9519.7|9514.7|9519.1|9514.1|9519.7|9514.7|9518.7|9513.7|32
1636698600000|2021-11-12 06:30:00|9519.2|9514.2|9519.1|9514.1|9519.4|9514.4|9518.8|9513.8|11
1636698900000|2021-11-12 06:35:00|9519|9514|9518.6|9513.6|9519|9514|9518.3|9513.3|16
1636699200000|2021-11-12 06:40:00|9518.5|9513.5|9517.9|9512.9|9518.6|9513.6|9517.8|9512.8|19
1636699500000|2021-11-12 06:45:00|9517.8|9512.8|9517.9|9512.9|9518.3|9513.3|9517.8|9512.8|19
1636699800000|2021-11-12 06:50:00|9517.8|9512.8|9517.3|9512.3|9517.9|9512.9|9517.3|9512.3|13
1636700100000|2021-11-12 06:55:00|9517.5|9512.5|9517.3|9512.3|9517.6|9512.6|9517.3|9512.3|5
1636700400000|2021-11-12 07:00:00|9517.4|9512.4|9519.4|9514.4|9519.6|9514.6|9517.4|9512.4|34
1636700700000|2021-11-12 07:05:00|9519.7|9514.7|9518.3|9513.3|9520.9|9515.9|9518.3|9513.3|27
1636701000000|2021-11-12 07:10:00|9518.4|9513.4|9518.8|9513.8|9519.9|9514.9|9517.9|9512.9|28
1636701300000|2021-11-12 07:15:00|9518.9|9513.9|9516.3|9511.3|9519.1|9514.1|9515.9|9510.9|66
1636701600000|2021-11-12 07:20:00|9516.4|9511.4|9515|9510|9517|9512|9514.4|9509.4|26
1636701900000|2021-11-12 07:25:00|9514.8|9509.8|9515.7|9510.7|9516.6|9511.6|9514.8|9509.8|42
1636702200000|2021-11-12 07:30:00|9515.8|9510.8|9512.3|9507.3|9516.1|9511.1|9511.9|9506.9|81
1636702500000|2021-11-12 07:35:00|9512.2|9507.2|9512.8|9507.8|9513.3|9508.3|9512.2|9507.2|43
1636702800000|2021-11-12 07:40:00|9512.7|9507.7|9509.3|9504.3|9512.7|9507.7|9509.3|9504.3|88
1636703100000|2021-11-12 07:45:00|9509.4|9504.4|9510.8|9505.8|9510.8|9505.8|9509.3|9504.3|48
1636703400000|2021-11-12 07:50:00|9510.9|9505.9|9508.8|9503.8|9511.9|9506.9|9508.3|9503.3|55
1636703700000|2021-11-12 07:55:00|9508.9|9503.9|9510.6|9505.6|9511.9|9506.9|9508.9|9503.9|44
1636704000000|2021-11-12 08:00:00|9510.7|9505.7|9511.3|9506.3|9512.3|9507.3|9509.1|9504.1|153
1636704300000|2021-11-12 08:05:00|9511.4|9506.4|9514.6|9509.6|9514.6|9509.6|9511|9506|97
1636704600000|2021-11-12 08:10:00|9514.4|9509.4|9515.4|9510.4|9515.5|9510.5|9513.1|9508.1|60
1636704900000|2021-11-12 08:15:00|9515.6|9510.6|9514.1|9509.1|9516.4|9511.4|9514.1|9509.1|53
1636705200000|2021-11-12 08:20:00|9514.2|9509.2|9515.4|9510.4|9515.4|9510.4|9514.1|9509.1|37
1636705500000|2021-11-12 08:25:00|9515.6|9510.6|9515.2|9510.2|9516.4|9511.4|9515.2|9510.2|36
1636705800000|2021-11-12 08:30:00|9515.3|9510.3|9512.1|9507.1|9516.3|9511.3|9512.1|9507.1|51
1636706100000|2021-11-12 08:35:00|9512.2|9507.2|9513.9|9508.9|9515.4|9510.4|9511.9|9506.9|27
1636706400000|2021-11-12 08:40:00|9514.1|9509.1|9510.2|9505.2|9514.9|9509.9|9509.4|9504.4|57
1636706700000|2021-11-12 08:45:00|9510.3|9505.3|9509.1|9504.1|9511.4|9506.4|9507.2|9502.2|47
1636707000000|2021-11-12 08:50:00|9509.2|9504.2|9507.9|9502.9|9510.2|9505.2|9507.9|9502.9|68
1636707300000|2021-11-12 08:55:00|9508.2|9503.2|9508.4|9503.4|9508.9|9503.9|9507.1|9502.1|53
1636707600000|2021-11-12 09:00:00|9508.5|9503.5|9513.3|9508.3|9513.4|9508.4|9508.4|9503.4|71
1636707900000|2021-11-12 09:05:00|9513.1|9508.1|9515.6|9510.6|9515.9|9510.9|9512.8|9507.8|27
1636708200000|2021-11-12 09:10:00|9515.5|9510.5|9515.8|9510.8|9515.9|9510.9|9514.6|9509.6|46
1636708500000|2021-11-12 09:15:00|9516.1|9511.1|9516.3|9511.3|9519.6|9514.6|9516.1|9511.1|161
1636708800000|2021-11-12 09:20:00|9516.4|9511.4|9516.4|9511.4|9519.1|9514.1|9516.1|9511.1|59
1636709100000|2021-11-12 09:25:00|9516.6|9511.6|9516.3|9511.3|9517.6|9512.6|9516.3|9511.3|22
1636709400000|2021-11-12 09:30:00|9516.4|9511.4|9518.1|9513.1|9518.9|9513.9|9516.4|9511.4|34
1636709700000|2021-11-12 09:35:00|9518|9513|9517.6|9512.6|9518.6|9513.6|9517.3|9512.3|28
1636710000000|2021-11-12 09:40:00|9517.9|9512.9|9519.9|9514.9|9520.1|9515.1|9517.3|9512.3|54
1636710300000|2021-11-12 09:45:00|9520.2|9515.2|9516.6|9511.6|9520.7|9515.7|9515.6|9510.6|46
1636710600000|2021-11-12 09:50:00|9516.5|9511.5|9515.6|9510.6|9517.2|9512.2|9515.4|9510.4|29
1636710900000|2021-11-12 09:55:00|9515.4|9510.4|9516.6|9511.6|9516.7|9511.7|9515.1|9510.1|29
1636711200000|2021-11-12 10:00:00|9516.7|9511.7|9518.6|9513.6|9518.6|9513.6|9515.8|9510.8|119
1636711500000|2021-11-12 10:05:00|9518.5|9513.5|9517.8|9512.8|9519.1|9514.1|9516.8|9511.8|65
1636711800000|2021-11-12 10:10:00|9517.7|9512.7|9517.6|9512.6|9518.6|9513.6|9517|9512|32
1636712100000|2021-11-12 10:15:00|9517.7|9512.7|9516.3|9511.3|9517.7|9512.7|9516.1|9511.1|41
1636712400000|2021-11-12 10:20:00|9516|9511|9514.6|9509.6|9516.1|9511.1|9514.3|9509.3|49
1636712700000|2021-11-12 10:25:00|9514.8|9509.8|9514.6|9509.6|9515.4|9510.4|9513.6|9508.6|29
1636713000000|2021-11-12 10:30:00|9514.5|9509.5|9513.6|9508.6|9514.6|9509.6|9513|9508|22
1636713300000|2021-11-12 10:35:00|9513.7|9508.7|9514.6|9509.6|9514.6|9509.6|9513.1|9508.1|10
1636713600000|2021-11-12 10:40:00|9514.8|9509.8|9515.4|9510.4|9515.9|9510.9|9514.6|9509.6|28
1636713900000|2021-11-12 10:45:00|9515.6|9510.6|9516.5|9511.5|9516.7|9511.7|9515.1|9510.1|15
1636714200000|2021-11-12 10:50:00|9516.4|9511.4|9516.3|9511.3|9517.1|9512.1|9515.3|9510.3|33
1636714500000|2021-11-12 10:55:00|9516.4|9511.4|9518.5|9513.5|9518.6|9513.6|9515.8|9510.8|19
1636714800000|2021-11-12 11:00:00|9518.3|9513.3|9518.6|9513.6|9518.7|9513.7|9517.3|9512.3|15
1636715100000|2021-11-12 11:05:00|9518.7|9513.7|9516.6|9511.6|9518.8|9513.8|9516.3|9511.3|50
1636715400000|2021-11-12 11:10:00|9516.5|9511.5|9517.6|9512.6|9517.9|9512.9|9514.9|9509.9|16
1636715700000|2021-11-12 11:15:00|9517.7|9512.7|9519.3|9514.3|9519.3|9514.3|9517.3|9512.3|25
1636716000000|2021-11-12 11:20:00|9519.2|9514.2|9519.3|9514.3|9519.3|9514.3|9518|9513|15
1636716300000|2021-11-12 11:25:00|9519.8|9514.8|9517.3|9512.3|9520.1|9515.1|9517|9512|18
1636716600000|2021-11-12 11:30:00|9517.8|9512.8|9516.4|9511.4|9517.8|9512.8|9515.3|9510.3|34
1636716900000|2021-11-12 11:35:00|9516.5|9511.5|9513.2|9508.2|9516.5|9511.5|9513.2|9508.2|22
1636717200000|2021-11-12 11:40:00|9513|9508|9511.9|9506.9|9514.3|9509.3|9511.9|9506.9|24
1636717500000|2021-11-12 11:45:00|9512|9507|9513.1|9508.1|9513.3|9508.3|9511.9|9506.9|43
1636717800000|2021-11-12 11:50:00|9513|9508|9513.3|9508.3|9513.5|9508.5|9511.8|9506.8|43
1636718100000|2021-11-12 11:55:00|9513|9508|9514.1|9509.1|9514.6|9509.6|9512.8|9507.8|41
1636718400000|2021-11-12 12:00:00|9514.3|9509.3|9513.3|9508.3|9514.9|9509.9|9513.3|9508.3|48
1636718700000|2021-11-12 12:05:00|9513.4|9508.4|9514.6|9509.6|9514.6|9509.6|9513.3|9508.3|29
1636719000000|2021-11-12 12:10:00|9514.4|9509.4|9514.3|9509.3|9515.3|9510.3|9513.8|9508.8|14
1636719300000|2021-11-12 12:15:00|9514.2|9509.2|9509.8|9504.8|9514.3|9509.3|9509.8|9504.8|80
1636719600000|2021-11-12 12:20:00|9509.7|9504.7|9510.8|9505.8|9511.1|9506.1|9508.8|9503.8|29
1636719900000|2021-11-12 12:25:00|9510.7|9505.7|9509.1|9504.1|9510.8|9505.8|9508.3|9503.3|18
1636720200000|2021-11-12 12:30:00|9509.3|9504.3|9510.1|9505.1|9510.3|9505.3|9508.5|9503.5|31
1636720500000|2021-11-12 12:35:00|9510|9505|9511.8|9506.8|9512.3|9507.3|9509.3|9504.3|31
1636720800000|2021-11-12 12:40:00|9511.9|9506.9|9513.1|9508.1|9513.8|9508.8|9511.8|9506.8|38
1636721100000|2021-11-12 12:45:00|9513.3|9508.3|9513|9508|9514.3|9509.3|9512.6|9507.6|39
1636721400000|2021-11-12 12:50:00|9512.8|9507.8|9512.2|9507.2|9514.8|9509.8|9511.8|9506.8|32
1636721700000|2021-11-12 12:55:00|9512.1|9507.1|9513.8|9508.8|9514.8|9509.8|9512.1|9507.1|47
1636722000000|2021-11-12 13:00:00|9514|9509|9514.3|9509.3|9515.3|9510.3|9513.2|9508.2|63
1636722300000|2021-11-12 13:05:00|9514.4|9509.4|9513.2|9508.2|9514.8|9509.8|9512.8|9507.8|55
1636722600000|2021-11-12 13:10:00|9512.8|9507.8|9514|9509|9514.2|9509.2|9512.2|9507.2|52
1636722900000|2021-11-12 13:15:00|9513.9|9508.9|9514.8|9509.8|9516.3|9511.3|9513.8|9508.8|28
1636723200000|2021-11-12 13:20:00|9514.9|9509.9|9515.2|9510.2|9515.8|9510.8|9514.7|9509.7|44
1636723500000|2021-11-12 13:25:00|9515.1|9510.1|9512.3|9507.3|9515.3|9510.3|9510.1|9505.1|74
1636723800000|2021-11-12 13:30:00|9512.1|9507.1|9512.9|9507.9|9513.8|9508.8|9511.3|9506.3|30
1636724100000|2021-11-12 13:35:00|9512.8|9507.8|9513.2|9508.2|9515.3|9510.3|9512.3|9507.3|37
1636724400000|2021-11-12 13:40:00|9513.1|9508.1|9513|9508|9514.5|9509.5|9511.3|9506.3|42
1636724700000|2021-11-12 13:45:00|9512.9|9507.9|9512.1|9507.1|9512.9|9507.9|9511.8|9506.8|51
1636725000000|2021-11-12 13:50:00|9512.3|9507.3|9512.9|9507.9|9513.3|9508.3|9511.5|9506.5|31
1636725300000|2021-11-12 13:55:00|9513.3|9508.3|9513.5|9508.5|9515.2|9510.2|9512.8|9507.8|43
1636725600000|2021-11-12 14:00:00|9513.6|9508.6|9513.3|9508.3|9515.8|9510.8|9512.8|9507.8|45
1636725900000|2021-11-12 14:05:00|9513.2|9508.2|9512.8|9507.8|9513.5|9508.5|9511.7|9506.7|20
1636726200000|2021-11-12 14:10:00|9512.6|9507.6|9514.9|9509.9|9516.3|9511.3|9512.3|9507.3|104
1636726500000|2021-11-12 14:15:00|9514.8|9509.8|9514.4|9509.4|9515.8|9510.8|9512.4|9507.4|82
1636726800000|2021-11-12 14:20:00|9514.5|9509.5|9517|9512|9517.8|9512.8|9514.4|9509.4|71
1636727100000|2021-11-12 14:25:00|9516.9|9511.9|9517.5|9512.5|9517.8|9512.8|9514.9|9509.9|69
1636727400000|2021-11-12 14:30:00|9517.4|9512.4|9519.1|9514.1|9522.4|9517.4|9517.4|9512.4|199
1636727700000|2021-11-12 14:35:00|9519.2|9514.2|9520.4|9515.4|9521.8|9516.8|9517.8|9512.8|88
1636728000000|2021-11-12 14:40:00|9520.3|9515.3|9520.6|9515.6|9521.3|9516.3|9519.3|9514.3|55
1636728300000|2021-11-12 14:45:00|9520.8|9515.8|9518.3|9513.3|9521.3|9516.3|9517.8|9512.8|65
1636728600000|2021-11-12 14:50:00|9518.1|9513.1|9518.4|9513.4|9519.8|9514.8|9517.8|9512.8|40
1636728900000|2021-11-12 14:55:00|9518.1|9513.1|9519.8|9514.8|9520.3|9515.3|9516.3|9511.3|74
1636729200000|2021-11-12 15:00:00|9520|9515|9510.9|9505.9|9520|9515|9506.7|9501.7|385
1636729500000|2021-11-12 15:05:00|9510.8|9505.8|9507.6|9502.6|9511.3|9506.3|9506.8|9501.8|229
1636729800000|2021-11-12 15:10:00|9507.8|9502.8|9504.6|9499.6|9508.6|9503.6|9504.6|9499.6|242
1636730100000|2021-11-12 15:15:00|9504.3|9499.3|9498.6|9493.6|9506.2|9501.2|9497.8|9492.8|359
1636730400000|2021-11-12 15:20:00|9498.8|9493.8|9504.1|9499.1|9504.8|9499.8|9498.2|9493.2|248
1636730700000|2021-11-12 15:25:00|9503.8|9498.8|9506.5|9501.5|9507.9|9502.9|9503.3|9498.3|228
1636731000000|2021-11-12 15:30:00|9506.3|9501.3|9509.8|9504.8|9510|9505|9505.4|9500.4|192
1636731300000|2021-11-12 15:35:00|9510.3|9505.3|9510.8|9505.8|9511.3|9506.3|9508.9|9503.9|126
1636731600000|2021-11-12 15:40:00|9510.4|9505.4|9512.3|9507.3|9512.8|9507.8|9507.8|9502.8|79
1636731900000|2021-11-12 15:45:00|9512.2|9507.2|9512.8|9507.8|9513.1|9508.1|9509.9|9504.9|113
1636732200000|2021-11-12 15:50:00|9512.5|9507.5|9514.9|9509.9|9515.3|9510.3|9510.5|9505.5|55
1636732500000|2021-11-12 15:55:00|9514.8|9509.8|9512.8|9507.8|9516.8|9511.8|9511.5|9506.5|113
1636732800000|2021-11-12 16:00:00|9513|9508|9509.9|9504.9|9514.3|9509.3|9509.4|9504.4|101
1636733100000|2021-11-12 16:05:00|9510.3|9505.3|9507.7|9502.7|9510.3|9505.3|9507.3|9502.3|105
1636733400000|2021-11-12 16:10:00|9507.5|9502.5|9511.3|9506.3|9511.4|9506.4|9506.3|9501.3|72
1636733700000|2021-11-12 16:15:00|9511.2|9506.2|9510.3|9505.3|9511.8|9506.8|9509.8|9504.8|133
1636734000000|2021-11-12 16:20:00|9510.2|9505.2|9508.3|9503.3|9510.4|9505.4|9507.8|9502.8|50
1636734300000|2021-11-12 16:25:00|9508.5|9503.5|9507.1|9502.1|9510.3|9505.3|9506.6|9501.6|84
1636734600000|2021-11-12 16:30:00|9507.4|9502.4|9510.5|9505.5|9511.1|9506.1|9506.6|9501.6|51
1636734900000|2021-11-12 16:35:00|9510.6|9505.6|9506.1|9501.1|9510.8|9505.8|9505.6|9500.6|96
1636735200000|2021-11-12 16:40:00|9506|9501|9506.6|9501.6|9508.1|9503.1|9505.4|9500.4|77
1636735500000|2021-11-12 16:45:00|9506.7|9501.7|9507.9|9502.9|9508.9|9503.9|9506.3|9501.3|59
1636735800000|2021-11-12 16:50:00|9508.1|9503.1|9510.3|9505.3|9510.3|9505.3|9507.3|9502.3|37
1636736100000|2021-11-12 16:55:00|9510.4|9505.4|9511.4|9506.4|9511.6|9506.6|9510.2|9505.2|45
1636736400000|2021-11-12 17:00:00|9511.3|9506.3|9511.1|9506.1|9511.9|9506.9|9510.3|9505.3|14
1636736700000|2021-11-12 17:05:00|9511|9506|9511.8|9506.8|9512.6|9507.6|9510.8|9505.8|21
1636737000000|2021-11-12 17:10:00|9511.7|9506.7|9508.8|9503.8|9511.7|9506.7|9508.8|9503.8|23
1636737300000|2021-11-12 17:15:00|9509|9504|9509.2|9504.2|9510.1|9505.1|9508|9503|27
1636737600000|2021-11-12 17:20:00|9509.1|9504.1|9509|9504|9509.6|9504.6|9508.3|9503.3|28
1636737900000|2021-11-12 17:25:00|9508.9|9503.9|9510.2|9505.2|9510.5|9505.5|9508.8|9503.8|15
1636738200000|2021-11-12 17:30:00|9510.3|9505.3|9510.9|9505.9|9510.9|9505.9|9509.1|9504.1|30
1636738500000|2021-11-12 17:35:00|9510.7|9505.7|9509.1|9504.1|9510.9|9505.9|9508.1|9503.1|49
1636738800000|2021-11-12 17:40:00|9508.9|9503.9|9508.4|9503.4|9508.9|9503.9|9507.1|9502.1|30
1636739100000|2021-11-12 17:45:00|9508.6|9503.6|9506.9|9501.9|9508.8|9503.8|9506.6|9501.6|26
1636739400000|2021-11-12 17:50:00|9507.1|9502.1|9508.1|9503.1|9508.4|9503.4|9506.1|9501.1|50
1636739700000|2021-11-12 17:55:00|9508|9503|9507.1|9502.1|9508.1|9503.1|9506.6|9501.6|45
1636740000000|2021-11-12 18:00:00|9507.2|9502.2|9507.2|9502.2|9507.6|9502.6|9505.2|9500.2|13
1636740300000|2021-11-12 18:05:00|9507.1|9502.1|9507.2|9502.2|9507.6|9502.6|9506.2|9501.2|14
1636740600000|2021-11-12 18:10:00|9507.1|9502.1|9507.6|9502.6|9507.9|9502.9|9507|9502|12
1636740900000|2021-11-12 18:15:00|9507.7|9502.7|9507.2|9502.2|9508.1|9503.1|9507.2|9502.2|19
1636741200000|2021-11-12 18:20:00|9507.3|9502.3|9507.2|9502.2|9507.6|9502.6|9506.7|9501.7|9
1636741500000|2021-11-12 18:25:00|9507.4|9502.4|9506.9|9501.9|9507.6|9502.6|9506.7|9501.7|4
1636741800000|2021-11-12 18:30:00|9506.8|9501.8|9505.2|9500.2|9507.2|9502.2|9504.8|9499.8|46
1636742100000|2021-11-12 18:35:00|9505.1|9500.1|9506.2|9501.2|9506.2|9501.2|9504.7|9499.7|30
1636742400000|2021-11-12 18:40:00|9506.4|9501.4|9507.1|9502.1|9507.1|9502.1|9506.2|9501.2|18
1636742700000|2021-11-12 18:45:00|9507.2|9502.2|9507.6|9502.6|9507.6|9502.6|9507.1|9502.1|24
1636743000000|2021-11-12 18:50:00|9507.5|9502.5|9507.6|9502.6|9507.6|9502.6|9506.7|9501.7|65
1636743300000|2021-11-12 18:55:00|9507.4|9502.4|9507.4|9502.4|9507.9|9502.9|9507.2|9502.2|11
1636743600000|2021-11-12 19:00:00|9507.2|9502.2|9506.2|9501.2|9507.9|9502.9|9506.2|9501.2|15
1636743900000|2021-11-12 19:05:00|9506.1|9501.1|9505.6|9500.6|9506.1|9501.1|9505.6|9500.6|26
1636744200000|2021-11-12 19:10:00|9505.7|9500.7|9505.8|9500.8|9506.1|9501.1|9505.4|9500.4|15
1636744500000|2021-11-12 19:15:00|9505.9|9500.9|9506.1|9501.1|9506.4|9501.4|9505.1|9500.1|27
1636744800000|2021-11-12 19:20:00|9506.2|9501.2|9506.6|9501.6|9506.9|9501.9|9506.2|9501.2|12
1636745100000|2021-11-12 19:25:00|9506.5|9501.5|9508.3|9503.3|9508.4|9503.4|9506.2|9501.2|32
1636745400000|2021-11-12 19:30:00|9508.2|9503.2|9510.2|9505.2|9510.4|9505.4|9508.1|9503.1|41
1636745700000|2021-11-12 19:35:00|9510.4|9505.4|9510.6|9505.6|9510.9|9505.9|9510.1|9505.1|31
1636746000000|2021-11-12 19:40:00|9510.5|9505.5|9509.6|9504.6|9510.9|9505.9|9509.6|9504.6|38
1636746300000|2021-11-12 19:45:00|9509.1|9504.1|9509.7|9504.7|9510.4|9505.4|9509.1|9504.1|28
1636746600000|2021-11-12 19:50:00|9509.9|9504.9|9509.3|9504.3|9509.9|9504.9|9508.1|9503.1|20
1636746900000|2021-11-12 19:55:00|9509.2|9504.2|9511.6|9506.6|9511.9|9506.9|9508.6|9503.6|233
1636747200000|2021-11-12 20:00:00|9511.4|9506.4|9509.8|9504.8|9511.4|9506.4|9509.7|9504.7|39
1636747500000|2021-11-12 20:05:00|9509.7|9504.7|9509.2|9504.2|9509.9|9504.9|9509.1|9504.1|26
1636747800000|2021-11-12 20:10:00|9509.1|9504.1|9509.7|9504.7|9509.7|9504.7|9508.6|9503.6|27
1636748100000|2021-11-12 20:15:00|9509.5|9504.5|9510.6|9505.6|9510.9|9505.9|9509.4|9504.4|64
1636748400000|2021-11-12 20:20:00|9510.4|9505.4|9510.6|9505.6|9511.1|9506.1|9510.4|9505.4|17
1636748700000|2021-11-12 20:25:00|9510.7|9505.7|9510.2|9505.2|9510.9|9505.9|9510.2|9505.2|10
1636749000000|2021-11-12 20:30:00|9510.1|9505.1|9509.3|9504.3|9510.4|9505.4|9509.2|9504.2|13
1636749300000|2021-11-12 20:35:00|9509.4|9504.4|9509.1|9504.1|9509.4|9504.4|9509.1|9504.1|2
1636749600000|2021-11-12 20:40:00|9509.2|9504.2|9508.1|9503.1|9510.1|9505.1|9508.1|9503.1|59
1636749900000|2021-11-12 20:45:00|9508.4|9503.4|9509.4|9504.4|9509.4|9504.4|9508.4|9503.4|11
1636750200000|2021-11-12 20:50:00|9509.3|9504.3|9509.1|9504.1|9509.3|9504.3|9508.1|9503.1|25
1636750500000|2021-11-12 20:55:00|9509.4|9504.4|9507.6|9502.6|9509.4|9504.4|9507.1|9502.1|118
1636750800000|2021-11-12 21:00:00|9508|9503|9510|9505|9510.1|9505.1|9507.2|9502.2|84
1636751100000|2021-11-12 21:05:00|9510.1|9505.1|9509.5|9504.5|9510.1|9505.1|9509.2|9504.2|7
1636751400000|2021-11-12 21:10:00|9509.4|9504.4|9509.6|9504.6|9509.6|9504.6|9509.1|9504.1|10
1636751700000|2021-11-12 21:15:00|9509.5|9504.5|9509.1|9504.1|9509.6|9504.6|9509.1|9504.1|11
1636752000000|2021-11-12 21:20:00|9509.2|9504.2|9509.6|9504.6|9509.6|9504.6|9509.2|9504.2|2
1636752300000|2021-11-12 21:25:00|9509.5|9504.5|9510.4|9505.4|9510.4|9505.4|9509.2|9504.2|8
1636752600000|2021-11-12 21:30:00|9510.6|9505.6|9510.2|9505.2|9510.6|9505.6|9510.2|9505.2|17
1636752900000|2021-11-12 21:35:00|9510.3|9505.3|9510.9|9505.9|9510.9|9505.9|9510.2|9505.2|9
1636753200000|2021-11-12 21:40:00|9511|9506|9510.7|9505.7|9511.4|9506.4|9510.7|9505.7|32
1636753500000|2021-11-12 21:45:00|9510.8|9505.8|9511.2|9506.2|9511.2|9506.2|9510.7|9505.7|2
1636753800000|2021-11-12 21:50:00|9511.4|9506.4|9510.9|9505.9|9511.4|9506.4|9510.9|9505.9|18
1636754100000|2021-11-12 21:55:00|9510.7|9505.7|9515.6|9506.6|9515.6|9506.7|9509.7|9504.7|17
1636938000000|2021-11-15 01:00:00|9509.1|9504.1|9509.6|9504.6|9509.9|9504.9|9508.8|9503.8|30
1636938300000|2021-11-15 01:05:00|9509.8|9504.8|9510.9|9505.9|9510.9|9505.9|9509.6|9504.6|9
1636938600000|2021-11-15 01:10:00|9510.7|9505.7|9510.4|9505.4|9510.9|9505.9|9509.9|9504.9|19
1636938900000|2021-11-15 01:15:00|9510.8|9505.8|9510.8|9505.8|9510.8|9505.8|9509.9|9504.9|8
1636939200000|2021-11-15 01:20:00|9510.6|9505.6|9508.6|9503.6|9510.6|9505.6|9508.5|9503.5|227
1636939500000|2021-11-15 01:25:00|9508.5|9503.5|9507.3|9502.3|9508.6|9503.6|9507.3|9502.3|64
1636939800000|2021-11-15 01:30:00|9507.1|9502.1|9504.9|9499.9|9507.1|9502.1|9504.4|9499.4|40
1636940100000|2021-11-15 01:35:00|9505|9500|9502.5|9497.5|9505|9500|9502.4|9497.4|60
1636940400000|2021-11-15 01:40:00|9502.4|9497.4|9502.4|9497.4|9502.8|9497.8|9502.1|9497.1|25
1636940700000|2021-11-15 01:45:00|9502.3|9497.3|9500.7|9495.7|9502.3|9497.3|9500.2|9495.2|87
1636941000000|2021-11-15 01:50:00|9500.8|9495.8|9498.4|9493.4|9501.2|9496.2|9498.4|9493.4|135
1636941300000|2021-11-15 01:55:00|9498.6|9493.6|9497|9492|9498.6|9493.6|9496.7|9491.7|73
1636941600000|2021-11-15 02:00:00|9496.8|9491.8|9497.1|9492.1|9497.2|9492.2|9494.7|9489.7|42
1636941900000|2021-11-15 02:05:00|9497.2|9492.2|9499.1|9494.1|9499.1|9494.1|9496.9|9491.9|32
1636942200000|2021-11-15 02:10:00|9499.2|9494.2|9498.5|9493.5|9500.2|9495.2|9498.4|9493.4|29
1636942500000|2021-11-15 02:15:00|9498.4|9493.4|9500|9495|9500.2|9495.2|9498|9493|20
1636942800000|2021-11-15 02:20:00|9500.1|9495.1|9499.1|9494.1|9500.4|9495.4|9498.8|9493.8|6
1636943100000|2021-11-15 02:25:00|9499.2|9494.2|9499.1|9494.1|9499.2|9494.2|9499.1|9494.1|12
1636943400000|2021-11-15 02:30:00|9499|9494|9499.5|9494.5|9499.7|9494.7|9497.8|9492.8|11
1636943700000|2021-11-15 02:35:00|9499.7|9494.7|9500.4|9495.4|9500.4|9495.4|9499.4|9494.4|44
1636944000000|2021-11-15 02:40:00|9500.3|9495.3|9500.5|9495.5|9500.5|9495.5|9500.1|9495.1|27
1636944300000|2021-11-15 02:45:00|9500.4|9495.4|9498.9|9493.9|9500.7|9495.7|9498.9|9493.9|38
1636944600000|2021-11-15 02:50:00|9498.6|9493.6|9498.6|9493.6|9498.8|9493.8|9498.3|9493.3|6
1636944900000|2021-11-15 02:55:00|9498.7|9493.7|9497.9|9492.9|9498.7|9493.7|9497.8|9492.8|8
1636945200000|2021-11-15 03:00:00|9498.2|9493.2|9499.2|9494.2|9499.2|9494.2|9498.1|9493.1|11
1636945500000|2021-11-15 03:05:00|9499|9494|9498.8|9493.8|9499|9494|9498.1|9493.1|1
1636945800000|2021-11-15 03:10:00|9499.1|9494.1|9498.9|9493.9|9499.2|9494.2|9498.1|9493.1|210
1636946100000|2021-11-15 03:15:00|9498.8|9493.8|9498.9|9493.9|9498.9|9493.9|9498.6|9493.6|2
1636946400000|2021-11-15 03:20:00|9498.8|9493.8|9498.1|9493.1|9498.9|9493.9|9498.1|9493.1|4
1636946700000|2021-11-15 03:25:00|9498.2|9493.2|9498.1|9493.1|9498.4|9493.4|9498.1|9493.1|4
1636947000000|2021-11-15 03:30:00|9498.2|9493.2|9497.4|9492.4|9498.3|9493.3|9497.4|9492.4|16
1636947300000|2021-11-15 03:35:00|9497.1|9492.1|9497.4|9492.4|9497.4|9492.4|9496.4|9491.4|4
1636947600000|2021-11-15 03:40:00|9497.6|9492.6|9498.9|9493.9|9498.9|9493.9|9497.4|9492.4|22
1636947900000|2021-11-15 03:45:00|9498.8|9493.8|9499.4|9494.4|9499.4|9494.4|9498.6|9493.6|52
1636948200000|2021-11-15 03:50:00|9499.6|9494.6|9499.6|9494.6|9499.9|9494.9|9499.4|9494.4|6
1636948500000|2021-11-15 03:55:00|9499.8|9494.8|9499.1|9494.1|9499.8|9494.8|9499.1|9494.1|3
1636948800000|2021-11-15 04:00:00|9499.2|9494.2|9498.7|9493.7|9499.4|9494.4|9498.1|9493.1|4
1636949100000|2021-11-15 04:05:00|9498.9|9493.9|9498.9|9493.9|9498.9|9493.9|9498.6|9493.6|1
1636949400000|2021-11-15 04:10:00|9499.4|9494.4|9499.2|9494.2|9499.4|9494.4|9499.1|9494.1|2
1636949700000|2021-11-15 04:15:00|9499.4|9494.4|9499.7|9494.7|9499.7|9494.7|9499.3|9494.3|4
1636950000000|2021-11-15 04:20:00|9499.6|9494.6|9499.3|9494.3|9499.7|9494.7|9499.3|9494.3|0
1636950300000|2021-11-15 04:25:00|9499.4|9494.4|9498.4|9493.4|9499.5|9494.5|9498.2|9493.2|4
1636950600000|2021-11-15 04:30:00|9498.3|9493.3|9498.9|9493.9|9499|9494|9498.1|9493.1|2
1636950900000|2021-11-15 04:35:00|9499|9494|9498.5|9493.5|9499.4|9494.4|9498.4|9493.4|1
1636951200000|2021-11-15 04:40:00|9498.4|9493.4|9498.4|9493.4|9498.7|9493.7|9498.1|9493.1|4
1636951500000|2021-11-15 04:45:00|9498.5|9493.5|9499.1|9494.1|9499.4|9494.4|9498.5|9493.5|1
1636951800000|2021-11-15 04:50:00|9498.9|9493.9|9499.4|9494.4|9499.5|9494.5|9498.9|9493.9|1
1636952100000|2021-11-15 04:55:00|9499.7|9494.7|9500.1|9495.1|9500.1|9495.1|9499.1|9494.1|29
1636952400000|2021-11-15 05:00:00|9499.7|9494.7|9499.7|9494.7|9500.1|9495.1|9499.6|9494.6|10
1636952700000|2021-11-15 05:05:00|9499.6|9494.6|9498.6|9493.6|9499.7|9494.7|9498.6|9493.6|6
1636953000000|2021-11-15 05:10:00|9498.8|9493.8|9499.4|9494.4|9499.4|9494.4|9498.6|9493.6|6
1636953300000|2021-11-15 05:15:00|9499.3|9494.3|9499.1|9494.1|9499.4|9494.4|9499.1|9494.1|3
1636953600000|2021-11-15 05:20:00|9499.2|9494.2|9499.4|9494.4|9499.7|9494.7|9499.1|9494.1|4
1636953900000|2021-11-15 05:25:00|9499.5|9494.5|9499.3|9494.3|9499.7|9494.7|9499.3|9494.3|2
1636954200000|2021-11-15 05:30:00|9499.4|9494.4|9499.4|9494.4|9499.4|9494.4|9498.7|9493.7|12
1636954500000|2021-11-15 05:35:00|9499.1|9494.1|9499.4|9494.4|9499.7|9494.7|9498.9|9493.9|18
1636954800000|2021-11-15 05:40:00|9499.3|9494.3|9498.7|9493.7|9499.7|9494.7|9498.5|9493.5|9
1636955100000|2021-11-15 05:45:00|9498.5|9493.5|9497.1|9492.1|9498.7|9493.7|9497.1|9492.1|20
1636955400000|2021-11-15 05:50:00|9496.9|9491.9|9495.7|9490.7|9496.9|9491.9|9495.7|9490.7|16
1636955700000|2021-11-15 05:55:00|9495.4|9490.4|9496.3|9491.3|9496.3|9491.3|9495.1|9490.1|20
1636956000000|2021-11-15 06:00:00|9496.2|9491.2|9496.3|9491.3|9496.5|9491.5|9495.4|9490.4|17
1636956300000|2021-11-15 06:05:00|9496.4|9491.4|9496.7|9491.7|9496.7|9491.7|9495.4|9490.4|0
1636956600000|2021-11-15 06:10:00|9496.8|9491.8|9498.5|9493.5|9498.7|9493.7|9496.8|9491.8|30
1636956900000|2021-11-15 06:15:00|9498.4|9493.4|9499.2|9494.2|9499.4|9494.4|9498.4|9493.4|9
1636957200000|2021-11-15 06:20:00|9499.4|9494.4|9499.7|9494.7|9499.8|9494.8|9499.4|9494.4|10
1636957500000|2021-11-15 06:25:00|9499.8|9494.8|9499.4|9494.4|9500.1|9495.1|9499.3|9494.3|12
1636957800000|2021-11-15 06:30:00|9499.3|9494.3|9500|9495|9500.5|9495.5|9499.1|9494.1|6
1636958100000|2021-11-15 06:35:00|9500.1|9495.1|9500.6|9495.6|9500.9|9495.9|9499.9|9494.9|7
1636958400000|2021-11-15 06:40:00|9500.7|9495.7|9500.4|9495.4|9501.4|9496.4|9500.1|9495.1|11
1636958700000|2021-11-15 06:45:00|9500.5|9495.5|9500.4|9495.4|9501.2|9496.2|9500.4|9495.4|22
1636959000000|2021-11-15 06:50:00|9500.5|9495.5|9499.6|9494.6|9500.5|9495.5|9498.9|9493.9|55
1636959300000|2021-11-15 06:55:00|9499.7|9494.7|9499.7|9494.7|9501|9496|9499.2|9494.2|5
1636959600000|2021-11-15 07:00:00|9500.2|9495.2|9498.5|9493.5|9500.2|9495.2|9498.5|9493.5|25
1636959900000|2021-11-15 07:05:00|9498.6|9493.6|9497.6|9492.6|9498.7|9493.7|9497.2|9492.2|17
1636960200000|2021-11-15 07:10:00|9497.7|9492.7|9500.5|9495.5|9500.7|9495.7|9497.7|9492.7|35
1636960500000|2021-11-15 07:15:00|9500.7|9495.7|9501.2|9496.2|9501.7|9496.7|9500.2|9495.2|9
1636960800000|2021-11-15 07:20:00|9501|9496|9499.7|9494.7|9501.3|9496.3|9499.4|9494.4|11
1636961100000|2021-11-15 07:25:00|9500|9495|9500.7|9495.7|9502.1|9497.1|9499.7|9494.7|7
1636961400000|2021-11-15 07:30:00|9500.8|9495.8|9501.7|9496.7|9502.2|9497.2|9500.4|9495.4|6
1636961700000|2021-11-15 07:35:00|9501.9|9496.9|9502.7|9497.7|9503.2|9498.2|9501.7|9496.7|16
1636962000000|2021-11-15 07:40:00|9502.4|9497.4|9501.9|9496.9|9503.2|9498.2|9501.7|9496.7|14
1636962300000|2021-11-15 07:45:00|9501.8|9496.8|9501.9|9496.9|9501.9|9496.9|9500.6|9495.6|17
1636962600000|2021-11-15 07:50:00|9501.6|9496.6|9502.2|9497.2|9502.9|9497.9|9501.6|9496.6|26
1636962900000|2021-11-15 07:55:00|9502.4|9497.4|9503.8|9498.8|9504.4|9499.4|9502.4|9497.4|38
1636963200000|2021-11-15 08:00:00|9503.6|9498.6|9506.2|9501.2|9507.7|9502.7|9503.6|9498.6|85
1636963500000|2021-11-15 08:05:00|9506.4|9501.4|9506.2|9501.2|9507.7|9502.7|9505.2|9500.2|32
1636963800000|2021-11-15 08:10:00|9506.4|9501.4|9504.7|9499.7|9506.9|9501.9|9504.4|9499.4|34
1636964100000|2021-11-15 08:15:00|9504.8|9499.8|9504.3|9499.3|9506.2|9501.2|9504.1|9499.1|30
1636964400000|2021-11-15 08:20:00|9504.1|9499.1|9504.3|9499.3|9505.7|9500.7|9503.1|9498.1|51
1636964700000|2021-11-15 08:25:00|9503.9|9498.9|9504.4|9499.4|9505.7|9500.7|9503.4|9498.4|34
1636965000000|2021-11-15 08:30:00|9504.2|9499.2|9504.3|9499.3|9504.5|9499.5|9501.2|9496.2|124
1636965300000|2021-11-15 08:35:00|9504.5|9499.5|9507.7|9502.7|9508.1|9503.1|9504.5|9499.5|44
1636965600000|2021-11-15 08:40:00|9507.6|9502.6|9513.2|9508.2|9513.2|9508.2|9507.4|9502.4|65
1636965900000|2021-11-15 08:45:00|9513.1|9508.1|9510.7|9505.7|9513.1|9508.1|9509.7|9504.7|23
1636966200000|2021-11-15 08:50:00|9510.6|9505.6|9507.7|9502.7|9510.7|9505.7|9507.5|9502.5|30
1636966500000|2021-11-15 08:55:00|9507.8|9502.8|9505.9|9500.9|9508.2|9503.2|9505.4|9500.4|36
1636966800000|2021-11-15 09:00:00|9506.2|9501.2|9505.2|9500.2|9508.2|9503.2|9505|9500|14
1636967100000|2021-11-15 09:05:00|9504.9|9499.9|9505.2|9500.2|9505.2|9500.2|9503.4|9498.4|44
1636967400000|2021-11-15 09:10:00|9504.9|9499.9|9505.2|9500.2|9506.2|9501.2|9504.4|9499.4|15
1636967700000|2021-11-15 09:15:00|9505.7|9500.7|9505.7|9500.7|9506.7|9501.7|9505.2|9500.2|14
1636968000000|2021-11-15 09:20:00|9505.6|9500.6|9507.4|9502.4|9507.7|9502.7|9505.4|9500.4|26
1636968300000|2021-11-15 09:25:00|9507.1|9502.1|9506.2|9501.2|9507.2|9502.2|9505.6|9500.6|15
1636968600000|2021-11-15 09:30:00|9506.1|9501.1|9505.2|9500.2|9507.2|9502.2|9504.6|9499.6|18
1636968900000|2021-11-15 09:35:00|9505.5|9500.5|9503.1|9498.1|9505.6|9500.6|9502.9|9497.9|24
1636969200000|2021-11-15 09:40:00|9502.9|9497.9|9502.1|9497.1|9503.7|9498.7|9502.1|9497.1|29
1636969500000|2021-11-15 09:45:00|9501.6|9496.6|9506.1|9501.1|9506.2|9501.2|9501.6|9496.6|46
1636969800000|2021-11-15 09:50:00|9505.9|9500.9|9505.2|9500.2|9505.9|9500.9|9503.9|9498.9|21
1636970100000|2021-11-15 09:55:00|9505.1|9500.1|9504.7|9499.7|9506.2|9501.2|9504.1|9499.1|16
1636970400000|2021-11-15 10:00:00|9505|9500|9505.6|9500.6|9505.7|9500.7|9504.5|9499.5|18
1636970700000|2021-11-15 10:05:00|9505.7|9500.7|9505.2|9500.2|9507.2|9502.2|9504.2|9499.2|21
1636971000000|2021-11-15 10:10:00|9505.1|9500.1|9506.4|9501.4|9507.2|9502.2|9505|9500|18
1636971300000|2021-11-15 10:15:00|9506.5|9501.5|9507.1|9502.1|9507.7|9502.7|9506.4|9501.4|21
1636971600000|2021-11-15 10:20:00|9506.9|9501.9|9503.6|9498.6|9507.2|9502.2|9503.6|9498.6|67
1636971900000|2021-11-15 10:25:00|9503.7|9498.7|9503.7|9498.7|9504.2|9499.2|9502.9|9497.9|19
1636972200000|2021-11-15 10:30:00|9503.9|9498.9|9501.1|9496.1|9503.9|9498.9|9500|9495|58
1636972500000|2021-11-15 10:35:00|9501.2|9496.2|9502.9|9497.9|9503.2|9498.2|9500.9|9495.9|12
1636972800000|2021-11-15 10:40:00|9502.4|9497.4|9503.2|9498.2|9504.2|9499.2|9502.4|9497.4|19
1636973100000|2021-11-15 10:45:00|9503.1|9498.1|9502.2|9497.2|9504.2|9499.2|9501.9|9496.9|15
1636973400000|2021-11-15 10:50:00|9501.9|9496.9|9503.7|9498.7|9504|9499|9501.9|9496.9|9
1636973700000|2021-11-15 10:55:00|9503.6|9498.6|9504.3|9499.3|9505.2|9500.2|9503.4|9498.4|9
1636974000000|2021-11-15 11:00:00|9504.2|9499.2|9504.4|9499.4|9505.1|9500.1|9502.9|9497.9|18
1636974300000|2021-11-15 11:05:00|9504.6|9499.6|9503.5|9498.5|9505.7|9500.7|9503.4|9498.4|29
1636974600000|2021-11-15 11:10:00|9503.4|9498.4|9504.7|9499.7|9505.7|9500.7|9503.4|9498.4|18
1636974900000|2021-11-15 11:15:00|9504.8|9499.8|9503.3|9498.3|9505.6|9500.6|9502.4|9497.4|17
1636975200000|2021-11-15 11:20:00|9503.7|9498.7|9507|9502|9507.7|9502.7|9503.4|9498.4|22
1636975500000|2021-11-15 11:25:00|9506.9|9501.9|9508|9503|9508.2|9503.2|9505.9|9500.9|10
1636975800000|2021-11-15 11:30:00|9507.9|9502.9|9505.9|9500.9|9508.2|9503.2|9505.9|9500.9|29
1636976100000|2021-11-15 11:35:00|9506.2|9501.2|9504.9|9499.9|9507.8|9502.8|9504.8|9499.8|35
1636976400000|2021-11-15 11:40:00|9504.8|9499.8|9503.2|9498.2|9505.2|9500.2|9502.6|9497.6|47
1636976700000|2021-11-15 11:45:00|9503.1|9498.1|9501.2|9496.2|9503.2|9498.2|9499.9|9494.9|73
1636977000000|2021-11-15 11:50:00|9501.1|9496.1|9499.2|9494.2|9502.2|9497.2|9499.1|9494.1|46
1636977300000|2021-11-15 11:55:00|9499.1|9494.1|9500.8|9495.8|9500.8|9495.8|9497.7|9492.7|18
1636977600000|2021-11-15 12:00:00|9500.7|9495.7|9502.7|9497.7|9502.7|9497.7|9500.1|9495.1|44
1636977900000|2021-11-15 12:05:00|9502.6|9497.6|9503.2|9498.2|9504|9499|9502.4|9497.4|23
1636978200000|2021-11-15 12:10:00|9503.3|9498.3|9502.2|9497.2|9503.5|9498.5|9501.4|9496.4|13
1636978500000|2021-11-15 12:15:00|9502.3|9497.3|9500.9|9495.9|9503|9498|9500.9|9495.9|13
1636978800000|2021-11-15 12:20:00|9501|9496|9502.6|9497.6|9502.6|9497.6|9500.6|9495.6|28
1636979100000|2021-11-15 12:25:00|9502.4|9497.4|9502.6|9497.6|9502.9|9497.9|9501.9|9496.9|6
1636979400000|2021-11-15 12:30:00|9502.7|9497.7|9500.7|9495.7|9503|9498|9500.2|9495.2|53
1636979700000|2021-11-15 12:35:00|9500.6|9495.6|9503.6|9498.6|9503.7|9498.7|9500.4|9495.4|12
1636980000000|2021-11-15 12:40:00|9503.4|9498.4|9502.9|9497.9|9503.4|9498.4|9502.1|9497.1|13
1636980300000|2021-11-15 12:45:00|9502.6|9497.6|9504.1|9499.1|9504.1|9499.1|9501.9|9496.9|14
1636980600000|2021-11-15 12:50:00|9503.9|9498.9|9504.2|9499.2|9504.7|9499.7|9503.6|9498.6|51
1636980900000|2021-11-15 12:55:00|9504.5|9499.5|9507.6|9502.6|9507.7|9502.7|9504.2|9499.2|142
1636981200000|2021-11-15 13:00:00|9507.4|9502.4|9506.1|9501.1|9507.6|9502.6|9505.1|9500.1|38
1636981500000|2021-11-15 13:05:00|9506.2|9501.2|9505.2|9500.2|9506.2|9501.2|9504.9|9499.9|32
1636981800000|2021-11-15 13:10:00|9505.3|9500.3|9504.9|9499.9|9505.7|9500.7|9503.7|9498.7|76
1636982100000|2021-11-15 13:15:00|9504.7|9499.7|9503.7|9498.7|9505.2|9500.2|9501.6|9496.6|111
1636982400000|2021-11-15 13:20:00|9503.9|9498.9|9503.4|9498.4|9504.6|9499.6|9502.4|9497.4|42
1636982700000|2021-11-15 13:25:00|9503.5|9498.5|9504.1|9499.1|9504.2|9499.2|9502.4|9497.4|30
1636983000000|2021-11-15 13:30:00|9503.9|9498.9|9505.9|9500.9|9506.4|9501.4|9503.9|9498.9|41
1636983300000|2021-11-15 13:35:00|9505.6|9500.6|9505.4|9500.4|9506.2|9501.2|9504.7|9499.7|57
1636983600000|2021-11-15 13:40:00|9505.7|9500.7|9505.2|9500.2|9506.8|9501.8|9504.5|9499.5|31
1636983900000|2021-11-15 13:45:00|9505.3|9500.3|9506.7|9501.7|9508.5|9503.5|9505.3|9500.3|83
1636984200000|2021-11-15 13:50:00|9506.6|9501.6|9504|9499|9506.7|9501.7|9503.6|9498.6|62
1636984500000|2021-11-15 13:55:00|9503.9|9498.9|9503.9|9498.9|9505.1|9500.1|9503.4|9498.4|54
1636984800000|2021-11-15 14:00:00|9504|9499|9505.9|9500.9|9507.4|9502.4|9503.6|9498.6|37
1636985100000|2021-11-15 14:05:00|9505.8|9500.8|9509|9504|9509.2|9504.2|9504.4|9499.4|55
1636985400000|2021-11-15 14:10:00|9509.2|9504.2|9509.7|9504.7|9513|9508|9508.4|9503.4|67
1636985700000|2021-11-15 14:15:00|9509.6|9504.6|9510.7|9505.7|9510.9|9505.9|9508.4|9503.4|25
1636986000000|2021-11-15 14:20:00|9510.5|9505.5|9508.2|9503.2|9511.1|9506.1|9507.1|9502.1|59
1636986300000|2021-11-15 14:25:00|9508.5|9503.5|9507.1|9502.1|9508.5|9503.5|9506.1|9501.1|36
1636986600000|2021-11-15 14:30:00|9506.8|9501.8|9510.6|9505.6|9510.6|9505.6|9504.1|9499.1|178
1636986900000|2021-11-15 14:35:00|9510.4|9505.4|9508.2|9503.2|9511.2|9506.2|9507.9|9502.9|45
1636987200000|2021-11-15 14:40:00|9508.4|9503.4|9508.5|9503.5|9509.7|9504.7|9508.1|9503.1|43
1636987500000|2021-11-15 14:45:00|9508.7|9503.7|9508.7|9503.7|9510.2|9505.2|9507.4|9502.4|89
1636987800000|2021-11-15 14:50:00|9509|9504|9508.4|9503.4|9509.2|9504.2|9507.4|9502.4|68
1636988100000|2021-11-15 14:55:00|9508.1|9503.1|9509.9|9504.9|9512.2|9507.2|9507.3|9502.3|55
1636988400000|2021-11-15 15:00:00|9509.8|9504.8|9507.6|9502.6|9510.2|9505.2|9506.1|9501.1|191
1636988700000|2021-11-15 15:05:00|9507.8|9502.8|9509.4|9504.4|9514|9509|9507.8|9502.8|225
1636989000000|2021-11-15 15:10:00|9509.3|9504.3|9504.4|9499.4|9509.4|9504.4|9502.7|9497.7|226
1636989300000|2021-11-15 15:15:00|9504.5|9499.5|9508.4|9503.4|9509.2|9504.2|9504.4|9499.4|227
1636989600000|2021-11-15 15:20:00|9508.5|9503.5|9508.9|9503.9|9509.6|9504.6|9505.6|9500.6|309
1636989900000|2021-11-15 15:25:00|9508.6|9503.6|9511.1|9506.1|9511.3|9506.3|9507|9502|229
1636990200000|2021-11-15 15:30:00|9511.3|9506.3|9514.7|9509.7|9515.9|9510.9|9510.6|9505.6|231
1636990500000|2021-11-15 15:35:00|9514.9|9509.9|9517.6|9512.6|9518.1|9513.1|9513.4|9508.4|243
1636990800000|2021-11-15 15:40:00|9517.4|9512.4|9517.6|9512.6|9519.4|9514.4|9515.6|9510.6|152
1636991100000|2021-11-15 15:45:00|9517.4|9512.4|9516.4|9511.4|9517.9|9512.9|9516.2|9511.2|92
1636991400000|2021-11-15 15:50:00|9516.5|9511.5|9519.2|9514.2|9519.9|9514.9|9514.1|9509.1|150
1636991700000|2021-11-15 15:55:00|9519.1|9514.1|9518.7|9513.7|9519.8|9514.8|9517.1|9512.1|192
1636992000000|2021-11-15 16:00:00|9518.6|9513.6|9519.9|9514.9|9522.1|9517.1|9518.6|9513.6|229
1636992300000|2021-11-15 16:05:00|9520.2|9515.2|9521.9|9516.9|9522.4|9517.4|9519.4|9514.4|132
1636992600000|2021-11-15 16:10:00|9521.7|9516.7|9521.5|9516.5|9522.2|9517.2|9519.4|9514.4|108
1636992900000|2021-11-15 16:15:00|9521.6|9516.6|9518.9|9513.9|9521.7|9516.7|9518.2|9513.2|82
1636993200000|2021-11-15 16:20:00|9518.6|9513.6|9515.9|9510.9|9519|9514|9515.9|9510.9|47
1636993500000|2021-11-15 16:25:00|9516|9511|9517.1|9512.1|9517.1|9512.1|9515.4|9510.4|79
1636993800000|2021-11-15 16:30:00|9517.2|9512.2|9515.9|9510.9|9517.2|9512.2|9515.6|9510.6|81
1636994100000|2021-11-15 16:35:00|9515.8|9510.8|9518|9513|9518|9513|9515|9510|31
1636994400000|2021-11-15 16:40:00|9517.9|9512.9|9520.3|9515.3|9520.7|9515.7|9517.9|9512.9|31
1636994700000|2021-11-15 16:45:00|9520.5|9515.5|9518.9|9513.9|9520.9|9515.9|9517.4|9512.4|64
1636995000000|2021-11-15 16:50:00|9519|9514|9520.2|9515.2|9522.1|9517.1|9518.9|9513.9|48
1636995300000|2021-11-15 16:55:00|9520.4|9515.4|9517|9512|9521.2|9516.2|9516.9|9511.9|24
1636995600000|2021-11-15 17:00:00|9517.4|9512.4|9520|9515|9522.6|9517.6|9517.1|9512.1|87
1636995900000|2021-11-15 17:05:00|9520.2|9515.2|9522.7|9517.7|9523|9518|9519.9|9514.9|53
1636996200000|2021-11-15 17:10:00|9522.8|9517.8|9523.7|9518.7|9525.6|9520.6|9522|9517|57
1636996500000|2021-11-15 17:15:00|9523.6|9518.6|9524|9519|9526.6|9521.6|9523.5|9518.5|83
1636996800000|2021-11-15 17:20:00|9524.2|9519.2|9540.6|9535.6|9540.9|9535.9|9523.6|9518.6|377
1636997100000|2021-11-15 17:25:00|9540.5|9535.5|9537.3|9532.3|9542|9537|9535.1|9530.1|368
1636997400000|2021-11-15 17:30:00|9537.4|9532.4|9536.6|9531.6|9537.9|9532.9|9536.2|9531.2|92
1636997700000|2021-11-15 17:35:00|9536.5|9531.5|9538.2|9533.2|9539.4|9534.4|9535.8|9530.8|40
1636998000000|2021-11-15 17:40:00|9538.1|9533.1|9540.4|9535.4|9541.5|9536.5|9537.1|9532.1|229
1636998300000|2021-11-15 17:45:00|9540.5|9535.5|9538.8|9533.8|9540.7|9535.7|9538.1|9533.1|88
1636998600000|2021-11-15 17:50:00|9538.7|9533.7|9539.4|9534.4|9539.7|9534.7|9537.9|9532.9|128
1636998900000|2021-11-15 17:55:00|9539.3|9534.3|9539.4|9534.4|9542.4|9537.4|9538.9|9533.9|83
1636999200000|2021-11-15 18:00:00|9539.2|9534.2|9539.1|9534.1|9539.9|9534.9|9537.9|9532.9|82
1636999500000|2021-11-15 18:05:00|9539.2|9534.2|9540.9|9535.9|9540.9|9535.9|9538.2|9533.2|48
1636999800000|2021-11-15 18:10:00|9541.1|9536.1|9539.3|9534.3|9541.4|9536.4|9539.3|9534.3|61
1637000100000|2021-11-15 18:15:00|9539.2|9534.2|9541|9536|9541.4|9536.4|9538.1|9533.1|59
1637000400000|2021-11-15 18:20:00|9540.8|9535.8|9541.4|9536.4|9544|9539|9540.8|9535.8|69
1637000700000|2021-11-15 18:25:00|9541.3|9536.3|9538.3|9533.3|9541.4|9536.4|9538|9533|33
1637001000000|2021-11-15 18:30:00|9538.4|9533.4|9538.7|9533.7|9538.8|9533.8|9537.3|9532.3|27
1637001300000|2021-11-15 18:35:00|9538.9|9533.9|9540.3|9535.3|9540.7|9535.7|9538.9|9533.9|22
1637001600000|2021-11-15 18:40:00|9540.2|9535.2|9540.4|9535.4|9541.9|9536.9|9540|9535|52
1637001900000|2021-11-15 18:45:00|9540.3|9535.3|9538.9|9533.9|9540.4|9535.4|9538.8|9533.8|28
1637002200000|2021-11-15 18:50:00|9538.8|9533.8|9539.4|9534.4|9539.7|9534.7|9537.9|9532.9|40
1637002500000|2021-11-15 18:55:00|9539.5|9534.5|9538.7|9533.7|9539.5|9534.5|9538.4|9533.4|20
1637002800000|2021-11-15 19:00:00|9538.4|9533.4|9537.5|9532.5|9538.7|9533.7|9536.9|9531.9|55
1637003100000|2021-11-15 19:05:00|9537.7|9532.7|9537.1|9532.1|9538.2|9533.2|9536.9|9531.9|29
1637003400000|2021-11-15 19:10:00|9536.9|9531.9|9535.4|9530.4|9537.2|9532.2|9535.4|9530.4|139
1637003700000|2021-11-15 19:15:00|9535.2|9530.2|9535.7|9530.7|9536.7|9531.7|9534.9|9529.9|43
1637004000000|2021-11-15 19:20:00|9535.6|9530.6|9537.2|9532.2|9537.2|9532.2|9534.9|9529.9|34
1637004300000|2021-11-15 19:25:00|9536.9|9531.9|9535.4|9530.4|9538.1|9533.1|9535.4|9530.4|58
1637004600000|2021-11-15 19:30:00|9535.5|9530.5|9535.5|9530.5|9536.3|9531.3|9535|9530|22
1637004900000|2021-11-15 19:35:00|9535.7|9530.7|9536.8|9531.8|9537|9532|9535.4|9530.4|34
1637005200000|2021-11-15 19:40:00|9537.1|9532.1|9536.4|9531.4|9537.2|9532.2|9536.4|9531.4|8
1637005500000|2021-11-15 19:45:00|9536.2|9531.2|9536.4|9531.4|9536.7|9531.7|9536.1|9531.1|13
1637005800000|2021-11-15 19:50:00|9536.1|9531.1|9537.2|9532.2|9537.2|9532.2|9535.9|9530.9|17
1637006100000|2021-11-15 19:55:00|9537.1|9532.1|9539.2|9534.2|9539.2|9534.2|9536.5|9531.5|224
1637006400000|2021-11-15 20:00:00|9539.4|9534.4|9540.9|9535.9|9540.9|9535.9|9538.5|9533.5|36
1637006700000|2021-11-15 20:05:00|9540.8|9535.8|9541.3|9536.3|9541.9|9536.9|9539.5|9534.5|42
1637007000000|2021-11-15 20:10:00|9541.4|9536.4|9540.4|9535.4|9541.8|9536.8|9540|9535|14
1637007300000|2021-11-15 20:15:00|9540.7|9535.7|9540|9535|9540.9|9535.9|9539.5|9534.5|53
1637007600000|2021-11-15 20:20:00|9539.8|9534.8|9544.4|9539.4|9545|9540|9539.8|9534.8|50
1637007900000|2021-11-15 20:25:00|9544.2|9539.2|9548|9543|9548.8|9543.8|9544|9539|89
1637008200000|2021-11-15 20:30:00|9548.3|9543.3|9550.5|9545.5|9551.2|9546.2|9547.5|9542.5|105
1637008500000|2021-11-15 20:35:00|9550.8|9545.8|9551.3|9546.3|9553.4|9548.4|9550|9545|108
1637008800000|2021-11-15 20:40:00|9551.4|9546.4|9550.9|9545.9|9551.4|9546.4|9550|9545|49
1637009100000|2021-11-15 20:45:00|9551.1|9546.1|9552|9547|9552.4|9547.4|9550.9|9545.9|38
1637009400000|2021-11-15 20:50:00|9552.4|9547.4|9553.3|9548.3|9553.5|9548.5|9552.4|9547.4|109
1637009700000|2021-11-15 20:55:00|9553.4|9548.4|9555|9550|9557.8|9552.8|9553.4|9548.4|250
1637010000000|2021-11-15 21:00:00|9554.9|9549.9|9553.4|9548.4|9554.9|9549.9|9553|9548|72
1637010300000|2021-11-15 21:05:00|9553.5|9548.5|9551.4|9546.4|9554.2|9549.2|9551.4|9546.4|21
1637010600000|2021-11-15 21:10:00|9551.7|9546.7|9551.8|9546.8|9553.4|9548.4|9551.4|9546.4|35
1637010900000|2021-11-15 21:15:00|9551.9|9546.9|9549.3|9544.3|9552.2|9547.2|9549.2|9544.2|178
1637011200000|2021-11-15 21:20:00|9549.5|9544.5|9548.9|9543.9|9550.4|9545.4|9548.9|9543.9|6
1637011500000|2021-11-15 21:25:00|9548.5|9543.5|9548.5|9543.5|9548.9|9543.9|9548.5|9543.5|26
1637011800000|2021-11-15 21:30:00|9548.6|9543.6|9549|9544|9549.2|9544.2|9548.5|9543.5|11
1637012100000|2021-11-15 21:35:00|9548.5|9543.5|9547.5|9542.5|9548.8|9543.8|9547.5|9542.5|12
1637012400000|2021-11-15 21:40:00|9547.9|9542.9|9547|9542|9547.9|9542.9|9547|9542|5
1637012700000|2021-11-15 21:45:00|9547.1|9542.1|9547.4|9542.4|9547.4|9542.4|9547|9542|18
1637013000000|2021-11-15 21:50:00|9547.6|9542.6|9549|9544|9549|9544|9547.4|9542.4|28
1637013300000|2021-11-15 21:55:00|9549.1|9544.1|9549.8|9542.8|9550.4|9545.4|9548.3|9542.8|59
1637024400000|2021-11-16 01:00:00|9546.9|9541.9|9546.1|9541.1|9547.1|9542.1|9545.7|9540.7|253
1637024700000|2021-11-16 01:05:00|9545.6|9540.6|9543.5|9538.5|9545.7|9540.7|9543.5|9538.5|58
1637025000000|2021-11-16 01:10:00|9543.2|9538.2|9543|9538|9543.5|9538.5|9542.7|9537.7|70
1637025300000|2021-11-16 01:15:00|9543.2|9538.2|9543.5|9538.5|9544|9539|9543|9538|22
1637025600000|2021-11-16 01:20:00|9543.2|9538.2|9544.9|9539.9|9544.9|9539.9|9543.2|9538.2|10
1637025900000|2021-11-16 01:25:00|9545|9540|9545.4|9540.4|9545.9|9540.9|9545|9540|38
1637026200000|2021-11-16 01:30:00|9545.3|9540.3|9548.8|9543.8|9548.9|9543.9|9544.5|9539.5|131
1637026500000|2021-11-16 01:35:00|9548.5|9543.5|9545.8|9540.8|9548.5|9543.5|9545.5|9540.5|25
1637026800000|2021-11-16 01:40:00|9545.7|9540.7|9545.7|9540.7|9545.8|9540.8|9544.3|9539.3|28
1637027100000|2021-11-16 01:45:00|9545.5|9540.5|9543.4|9538.4|9545.5|9540.5|9543|9538|5
1637027400000|2021-11-16 01:50:00|9543.5|9538.5|9543.4|9538.4|9544.3|9539.3|9543|9538|6
1637027700000|2021-11-16 01:55:00|9543.2|9538.2|9543.2|9538.2|9543.8|9538.8|9542.2|9537.2|151
1637028000000|2021-11-16 02:00:00|9543.5|9538.5|9542.2|9537.2|9543.7|9538.7|9542.2|9537.2|24
1637028300000|2021-11-16 02:05:00|9542.3|9537.3|9543.9|9538.9|9543.9|9538.9|9542|9537|14
1637028600000|2021-11-16 02:10:00|9544|9539|9543.6|9538.6|9544.5|9539.5|9543.5|9538.5|6
1637028900000|2021-11-16 02:15:00|9543.8|9538.8|9542|9537|9544.3|9539.3|9541|9536|35
1637029200000|2021-11-16 02:20:00|9542.1|9537.1|9540.5|9535.5|9542.4|9537.4|9540.5|9535.5|10
1637029500000|2021-11-16 02:25:00|9540.9|9535.9|9540.9|9535.9|9541.4|9536.4|9540|9535|12
1637029800000|2021-11-16 02:30:00|9540.8|9535.8|9540|9535|9541.3|9536.3|9539.3|9534.3|16
1637030100000|2021-11-16 02:35:00|9539.9|9534.9|9538|9533|9539.9|9534.9|9538|9533|16
1637030400000|2021-11-16 02:40:00|9538.1|9533.1|9539.4|9534.4|9539.4|9534.4|9538.1|9533.1|7
1637030700000|2021-11-16 02:45:00|9539.6|9534.6|9539|9534|9539.7|9534.7|9538.5|9533.5|15
1637031000000|2021-11-16 02:50:00|9538.8|9533.8|9539|9534|9539.4|9534.4|9538.5|9533.5|3
1637031300000|2021-11-16 02:55:00|9539.3|9534.3|9539|9534|9539.9|9534.9|9538.5|9533.5|2
1637031600000|2021-11-16 03:00:00|9539.3|9534.3|9539.8|9534.8|9539.8|9534.8|9539|9534|35
1637031900000|2021-11-16 03:05:00|9539.7|9534.7|9538.9|9533.9|9540.3|9535.3|9538.8|9533.8|2
1637032200000|2021-11-16 03:10:00|9538.5|9533.5|9538|9533|9539.2|9534.2|9538|9533|4
1637032500000|2021-11-16 03:15:00|9538.1|9533.1|9538|9533|9538.8|9533.8|9538|9533|1
1637032800000|2021-11-16 03:20:00|9538.1|9533.1|9538.8|9533.8|9539.3|9534.3|9538|9533|2
1637033100000|2021-11-16 03:25:00|9539.1|9534.1|9539.5|9534.5|9540.3|9535.3|9539|9534|12
1637033400000|2021-11-16 03:30:00|9539.6|9534.6|9540|9535|9540.1|9535.1|9539|9534|6
1637033700000|2021-11-16 03:35:00|9540.1|9535.1|9540.8|9535.8|9540.8|9535.8|9540|9535|20
1637034000000|2021-11-16 03:40:00|9540.9|9535.9|9541.5|9536.5|9541.7|9536.7|9540.9|9535.9|15
1637034300000|2021-11-16 03:45:00|9541.6|9536.6|9541.8|9536.8|9541.9|9536.9|9541.5|9536.5|6
1637034600000|2021-11-16 03:50:00|9541.5|9536.5|9541|9536|9541.7|9536.7|9540.9|9535.9|3
1637034900000|2021-11-16 03:55:00|9540.9|9535.9|9540|9535|9541|9536|9540|9535|13
1637035200000|2021-11-16 04:00:00|9539.8|9534.8|9539.5|9534.5|9540.3|9535.3|9539.5|9534.5|15
1637035500000|2021-11-16 04:05:00|9539.6|9534.6|9539.8|9534.8|9540.3|9535.3|9539.5|9534.5|7
1637035800000|2021-11-16 04:10:00|9540|9535|9540.2|9535.2|9540.4|9535.4|9540|9535|10
1637036100000|2021-11-16 04:15:00|9540|9535|9540.8|9535.8|9540.8|9535.8|9540|9535|0
1637036400000|2021-11-16 04:20:00|9540.6|9535.6|9541.3|9536.3|9541.7|9536.7|9540.3|9535.3|12
1637036700000|2021-11-16 04:25:00|9541.6|9536.6|9541.3|9536.3|9542|9537|9541.3|9536.3|46
1637037000000|2021-11-16 04:30:00|9541.6|9536.6|9541.1|9536.1|9541.7|9536.7|9540.7|9535.7|8
1637037300000|2021-11-16 04:35:00|9541|9536|9541.1|9536.1|9541.2|9536.2|9540.7|9535.7|11
1637037600000|2021-11-16 04:40:00|9541.2|9536.2|9541.9|9536.9|9542|9537|9541|9536|6
1637037900000|2021-11-16 04:45:00|9542|9537|9542.3|9537.3|9542.7|9537.7|9541.9|9536.9|9
1637038200000|2021-11-16 04:50:00|9542.4|9537.4|9542.3|9537.3|9542.4|9537.4|9542.3|9537.3|1
1637038500000|2021-11-16 04:55:00|9542.4|9537.4|9540.3|9535.3|9542.7|9537.7|9540.3|9535.3|5
1637038800000|2021-11-16 05:00:00|9539.9|9534.9|9539.3|9534.3|9540.2|9535.2|9539.3|9534.3|19
1637039100000|2021-11-16 05:05:00|9539.4|9534.4|9540.8|9535.8|9540.9|9535.9|9539.4|9534.4|10
1637039400000|2021-11-16 05:10:00|9540.9|9535.9|9541.8|9536.8|9541.8|9536.8|9540.8|9535.8|3
1637039700000|2021-11-16 05:15:00|9541.9|9536.9|9542.3|9537.3|9542.3|9537.3|9541.8|9536.8|4
1637040000000|2021-11-16 05:20:00|9542.2|9537.2|9542.9|9537.9|9543.2|9538.2|9542|9537|11
1637040300000|2021-11-16 05:25:00|9543.1|9538.1|9543.8|9538.8|9543.8|9538.8|9542.8|9537.8|3
1637040600000|2021-11-16 05:30:00|9543.9|9538.9|9544.7|9539.7|9544.7|9539.7|9543.8|9538.8|18
1637040900000|2021-11-16 05:35:00|9544.6|9539.6|9544.6|9539.6|9544.7|9539.7|9544.3|9539.3|16
1637041200000|2021-11-16 05:40:00|9544.4|9539.4|9545.2|9540.2|9545.4|9540.4|9544.3|9539.3|32
1637041500000|2021-11-16 05:45:00|9545.1|9540.1|9545.2|9540.2|9545.2|9540.2|9543.8|9538.8|21
1637041800000|2021-11-16 05:50:00|9545.1|9540.1|9545.4|9540.4|9546.2|9541.2|9544.8|9539.8|61
1637042100000|2021-11-16 05:55:00|9545.3|9540.3|9545.3|9540.3|9546.2|9541.2|9545.3|9540.3|16
1637042400000|2021-11-16 06:00:00|9545.4|9540.4|9544.3|9539.3|9545.7|9540.7|9543.4|9538.4|29
1637042700000|2021-11-16 06:05:00|9544.4|9539.4|9543|9538|9544.7|9539.7|9543|9538|9
1637043000000|2021-11-16 06:10:00|9542.8|9537.8|9544.3|9539.3|9544.3|9539.3|9542.2|9537.2|11
1637043300000|2021-11-16 06:15:00|9544.1|9539.1|9545.8|9540.8|9545.9|9540.9|9543.8|9538.8|3
1637043600000|2021-11-16 06:20:00|9545.7|9540.7|9545.8|9540.8|9545.9|9540.9|9545|9540|59
1637043900000|2021-11-16 06:25:00|9545.9|9540.9|9546.2|9541.2|9546.2|9541.2|9545.3|9540.3|8
1637044200000|2021-11-16 06:30:00|9546.3|9541.3|9546|9541|9547|9542|9545.9|9540.9|31
1637044500000|2021-11-16 06:35:00|9545.8|9540.8|9546.7|9541.7|9547|9542|9545.8|9540.8|4
1637044800000|2021-11-16 06:40:00|9546.6|9541.6|9546.3|9541.3|9546.7|9541.7|9546|9541|12
1637045100000|2021-11-16 06:45:00|9546.4|9541.4|9545|9540|9546.7|9541.7|9545|9540|6
1637045400000|2021-11-16 06:50:00|9545.1|9540.1|9544.4|9539.4|9545.2|9540.2|9544.4|9539.4|13
1637045700000|2021-11-16 06:55:00|9544.5|9539.5|9545|9540|9545.4|9540.4|9544.4|9539.4|8
1637046000000|2021-11-16 07:00:00|9545.2|9540.2|9543.8|9538.8|9545.4|9540.4|9542.1|9537.1|50
1637046300000|2021-11-16 07:05:00|9543.9|9538.9|9543.3|9538.3|9544.4|9539.4|9543|9538|27
1637046600000|2021-11-16 07:10:00|9543.2|9538.2|9546|9541|9546.4|9541.4|9542.3|9537.3|34
1637046900000|2021-11-16 07:15:00|9546.2|9541.2|9545|9540|9546.3|9541.3|9544|9539|28
1637047200000|2021-11-16 07:20:00|9544.9|9539.9|9544.8|9539.8|9545.8|9540.8|9544.6|9539.6|5
1637047500000|2021-11-16 07:25:00|9544.5|9539.5|9547.2|9542.2|9547.8|9542.8|9544|9539|76
1637047800000|2021-11-16 07:30:00|9547.3|9542.3|9545.6|9540.6|9547.8|9542.8|9545|9540|21
1637048100000|2021-11-16 07:35:00|9545.5|9540.5|9544.5|9539.5|9546.6|9541.6|9544.5|9539.5|16
1637048400000|2021-11-16 07:40:00|9544.3|9539.3|9545.8|9540.8|9546.9|9541.9|9543.3|9538.3|16
1637048700000|2021-11-16 07:45:00|9545.5|9540.5|9542.8|9537.8|9545.5|9540.5|9542.3|9537.3|36
1637049000000|2021-11-16 07:50:00|9542.6|9537.6|9543.6|9538.6|9544.8|9539.8|9542.3|9537.3|13
1637049300000|2021-11-16 07:55:00|9543.5|9538.5|9541.1|9536.1|9543.9|9538.9|9541|9536|66
1637049600000|2021-11-16 08:00:00|9541.3|9536.3|9542.3|9537.3|9543.4|9538.4|9541|9536|45
1637049900000|2021-11-16 08:05:00|9542.2|9537.2|9545.7|9540.7|9546.5|9541.5|9541.4|9536.4|44
1637050200000|2021-11-16 08:10:00|9545.6|9540.6|9546.9|9541.9|9548.2|9543.2|9545.3|9540.3|57
1637050500000|2021-11-16 08:15:00|9547|9542|9547.2|9542.2|9547.2|9542.2|9545|9540|30
1637050800000|2021-11-16 08:20:00|9547.1|9542.1|9546.3|9541.3|9548.2|9543.2|9545.3|9540.3|14
1637051100000|2021-11-16 08:25:00|9546.1|9541.1|9543.8|9538.8|9546.3|9541.3|9543|9538|30
1637051400000|2021-11-16 08:30:00|9543.9|9538.9|9545.2|9540.2|9545.5|9540.5|9542.5|9537.5|13
1637051700000|2021-11-16 08:35:00|9545.1|9540.1|9545.2|9540.2|9545.2|9540.2|9543.5|9538.5|18
1637052000000|2021-11-16 08:40:00|9545.3|9540.3|9544.1|9539.1|9545.4|9540.4|9543.5|9538.5|29
1637052300000|2021-11-16 08:45:00|9544.2|9539.2|9544|9539|9544.4|9539.4|9543|9538|17
1637052600000|2021-11-16 08:50:00|9544.1|9539.1|9543.4|9538.4|9544.9|9539.9|9542.5|9537.5|22
1637052900000|2021-11-16 08:55:00|9543.3|9538.3|9542.4|9537.4|9543.4|9538.4|9540.7|9535.7|27
1637053200000|2021-11-16 09:00:00|9542.3|9537.3|9546.1|9541.1|9546.3|9541.3|9542.3|9537.3|29
1637053500000|2021-11-16 09:05:00|9546.3|9541.3|9547.3|9542.3|9548.3|9543.3|9546|9541|31
1637053800000|2021-11-16 09:10:00|9547.5|9542.5|9546.3|9541.3|9548.1|9543.1|9546|9541|22
1637054100000|2021-11-16 09:15:00|9546.1|9541.1|9548.3|9543.3|9548.4|9543.4|9545.5|9540.5|54
1637054400000|2021-11-16 09:20:00|9548|9543|9550.6|9545.6|9550.8|9545.8|9548|9543|67
1637054700000|2021-11-16 09:25:00|9550.5|9545.5|9551.2|9546.2|9553.8|9548.8|9550.5|9545.5|60
1637055000000|2021-11-16 09:30:00|9551.3|9546.3|9549.3|9544.3|9552.3|9547.3|9548.8|9543.8|22
1637055300000|2021-11-16 09:35:00|9549.1|9544.1|9552.5|9547.5|9552.6|9547.6|9549|9544|24
1637055600000|2021-11-16 09:40:00|9552.6|9547.6|9549.5|9544.5|9553.1|9548.1|9549.3|9544.3|16
1637055900000|2021-11-16 09:45:00|9549.6|9544.6|9550.6|9545.6|9550.6|9545.6|9549|9544|16
1637056200000|2021-11-16 09:50:00|9550.5|9545.5|9550.3|9545.3|9551.8|9546.8|9549.7|9544.7|19
1637056500000|2021-11-16 09:55:00|9550.4|9545.4|9551.5|9546.5|9552.3|9547.3|9549.4|9544.4|50
1637056800000|2021-11-16 10:00:00|9551.3|9546.3|9552|9547|9553.6|9548.6|9550.8|9545.8|27
1637057100000|2021-11-16 10:05:00|9551.9|9546.9|9552|9547|9552.5|9547.5|9551.2|9546.2|9
1637057400000|2021-11-16 10:10:00|9551.9|9546.9|9554.1|9549.1|9554.3|9549.3|9551.5|9546.5|18
1637057700000|2021-11-16 10:15:00|9554.2|9549.2|9553.4|9548.4|9555|9550|9552.9|9547.9|42
1637058000000|2021-11-16 10:20:00|9553.5|9548.5|9555.8|9550.8|9555.8|9550.8|9553.4|9548.4|43
1637058300000|2021-11-16 10:25:00|9555.7|9550.7|9557|9552|9557.6|9552.6|9555.1|9550.1|59
1637058600000|2021-11-16 10:30:00|9556.9|9551.9|9557.2|9552.2|9557.7|9552.7|9555.7|9550.7|43
1637058900000|2021-11-16 10:35:00|9557.5|9552.5|9559.7|9554.7|9560.2|9555.2|9556.9|9551.9|134
1637059200000|2021-11-16 10:40:00|9559.6|9554.6|9556.5|9551.5|9559.7|9554.7|9556.2|9551.2|34
1637059500000|2021-11-16 10:45:00|9556.3|9551.3|9557.1|9552.1|9557.1|9552.1|9556.2|9551.2|21
1637059800000|2021-11-16 10:50:00|9557|9552|9558.2|9553.2|9558.6|9553.6|9557|9552|36
1637060100000|2021-11-16 10:55:00|9558.3|9553.3|9555.2|9550.2|9559|9554|9555.2|9550.2|42
1637060400000|2021-11-16 11:00:00|9555.3|9550.3|9556|9551|9556.5|9551.5|9555.2|9550.2|63
1637060700000|2021-11-16 11:05:00|9555.8|9550.8|9555.7|9550.7|9556|9551|9553.5|9548.5|30
1637061000000|2021-11-16 11:10:00|9555.8|9550.8|9557.7|9552.7|9557.8|9552.8|9555.2|9550.2|18
1637061300000|2021-11-16 11:15:00|9557.5|9552.5|9552.5|9547.5|9558|9553|9552.5|9547.5|55
1637061600000|2021-11-16 11:20:00|9552.6|9547.6|9555|9550|9555.5|9550.5|9552.5|9547.5|34
1637061900000|2021-11-16 11:25:00|9555.1|9550.1|9550.5|9545.5|9555.6|9550.6|9550|9545|38
1637062200000|2021-11-16 11:30:00|9550.3|9545.3|9551.5|9546.5|9552.8|9547.8|9550.3|9545.3|23
1637062500000|2021-11-16 11:35:00|9551.6|9546.6|9551.5|9546.5|9552.3|9547.3|9551.1|9546.1|11
1637062800000|2021-11-16 11:40:00|9551.4|9546.4|9550.3|9545.3|9552.6|9547.6|9550.3|9545.3|15
1637063100000|2021-11-16 11:45:00|9550.4|9545.4|9550.8|9545.8|9551.4|9546.4|9549.5|9544.5|23
1637063400000|2021-11-16 11:50:00|9550.9|9545.9|9549.6|9544.6|9550.9|9545.9|9549.3|9544.3|49
1637063700000|2021-11-16 11:55:00|9549.8|9544.8|9551.8|9546.8|9551.8|9546.8|9549|9544|26
1637064000000|2021-11-16 12:00:00|9551.9|9546.9|9552.8|9547.8|9552.8|9547.8|9551.3|9546.3|23
1637064300000|2021-11-16 12:05:00|9552.9|9547.9|9552.3|9547.3|9552.9|9547.9|9551.6|9546.6|21
1637064600000|2021-11-16 12:10:00|9552.4|9547.4|9552.3|9547.3|9552.9|9547.9|9551.3|9546.3|13
1637064900000|2021-11-16 12:15:00|9552.1|9547.1|9550.1|9545.1|9552.8|9547.8|9550.1|9545.1|8
1637065200000|2021-11-16 12:20:00|9550.3|9545.3|9550.1|9545.1|9550.6|9545.6|9549.5|9544.5|37
1637065500000|2021-11-16 12:25:00|9550.3|9545.3|9550.1|9545.1|9551.6|9546.6|9549.6|9544.6|20
1637065800000|2021-11-16 12:30:00|9550|9545|9551.8|9546.8|9551.8|9546.8|9549.5|9544.5|25
1637066100000|2021-11-16 12:35:00|9552.1|9547.1|9552.3|9547.3|9552.8|9547.8|9551.5|9546.5|17
1637066400000|2021-11-16 12:40:00|9552.1|9547.1|9555.3|9550.3|9555.6|9550.6|9552|9547|18
1637066700000|2021-11-16 12:45:00|9555.1|9550.1|9557.8|9552.8|9557.8|9552.8|9555.1|9550.1|24
1637067000000|2021-11-16 12:50:00|9557.7|9552.7|9556.4|9551.4|9557.7|9552.7|9556|9551|26
1637067300000|2021-11-16 12:55:00|9556.5|9551.5|9555.5|9550.5|9558.3|9553.3|9554.8|9549.8|39
1637067600000|2021-11-16 13:00:00|9555.3|9550.3|9552.3|9547.3|9555.9|9550.9|9552|9547|66
1637067900000|2021-11-16 13:05:00|9552.4|9547.4|9550.8|9545.8|9553.3|9548.3|9550.4|9545.4|41
1637068200000|2021-11-16 13:10:00|9550.9|9545.9|9551.2|9546.2|9551.6|9546.6|9550.3|9545.3|74
1637068500000|2021-11-16 13:15:00|9550.7|9545.7|9551.2|9546.2|9552.4|9547.4|9549.7|9544.7|99
1637068800000|2021-11-16 13:20:00|9550.8|9545.8|9552.5|9547.5|9552.6|9547.6|9550|9545|70
1637069100000|2021-11-16 13:25:00|9552.3|9547.3|9553.3|9548.3|9553.4|9548.4|9551|9546|54
1637069400000|2021-11-16 13:30:00|9554.6|9549.6|9556.7|9551.7|9560.3|9555.3|9551.8|9546.8|478
1637069700000|2021-11-16 13:35:00|9556.5|9551.5|9550.1|9545.1|9556.7|9551.7|9550|9545|124
1637070000000|2021-11-16 13:40:00|9550.2|9545.2|9549.9|9544.9|9552.3|9547.3|9548|9543|160
1637070300000|2021-11-16 13:45:00|9549.8|9544.8|9549.1|9544.1|9550.3|9545.3|9548.6|9543.6|155
1637070600000|2021-11-16 13:50:00|9548.8|9543.8|9550.8|9545.8|9552.1|9547.1|9548.5|9543.5|121
1637070900000|2021-11-16 13:55:00|9550.9|9545.9|9555.5|9550.5|9556.1|9551.1|9550.8|9545.8|248
1637071200000|2021-11-16 14:00:00|9555.8|9550.8|9562|9557|9562.5|9557.5|9555.5|9550.5|247
1637071500000|2021-11-16 14:05:00|9561.9|9556.9|9573.3|9568.3|9575.9|9570.9|9561.2|9556.2|724
1637071800000|2021-11-16 14:10:00|9573.1|9568.1|9574.8|9569.8|9578.3|9573.3|9571.8|9566.8|200
1637072100000|2021-11-16 14:15:00|9574.7|9569.7|9576.5|9571.5|9578.8|9573.8|9574.6|9569.6|236
1637072400000|2021-11-16 14:20:00|9576.6|9571.6|9579.5|9574.5|9579.8|9574.8|9576.5|9571.5|341
1637072700000|2021-11-16 14:25:00|9579.3|9574.3|9573.9|9568.9|9580.3|9575.3|9573.7|9568.7|167
1637073000000|2021-11-16 14:30:00|9574|9569|9570.2|9565.2|9574|9569|9567.9|9562.9|253
1637073300000|2021-11-16 14:35:00|9570|9565|9570|9565|9570.3|9565.3|9565.8|9560.8|227
1637073600000|2021-11-16 14:40:00|9569.9|9564.9|9568.7|9563.7|9571.3|9566.3|9568.2|9563.2|188
1637073900000|2021-11-16 14:45:00|9568.5|9563.5|9570.8|9565.8|9571|9566|9566.5|9561.5|205
1637074200000|2021-11-16 14:50:00|9570.7|9565.7|9574.1|9569.1|9575|9570|9570.6|9565.6|197
1637074500000|2021-11-16 14:55:00|9574.3|9569.3|9572.6|9567.6|9574.3|9569.3|9570.2|9565.2|80
1637074800000|2021-11-16 15:00:00|9572.8|9567.8|9573.8|9568.8|9573.8|9568.8|9571.2|9566.2|194
1637075100000|2021-11-16 15:05:00|9574|9569|9566.8|9561.8|9574.5|9569.5|9566.2|9561.2|251
1637075400000|2021-11-16 15:10:00|9566.7|9561.7|9564.6|9559.6|9567|9562|9563.3|9558.3|213
1637075700000|2021-11-16 15:15:00|9564.8|9559.8|9568.3|9563.3|9569.6|9564.6|9564.5|9559.5|294
1637076000000|2021-11-16 15:20:00|9568.1|9563.1|9564.5|9559.5|9568.1|9563.1|9564.5|9559.5|241
1637076300000|2021-11-16 15:25:00|9564.1|9559.1|9568.5|9563.5|9568.6|9563.6|9564.1|9559.1|292
1637076600000|2021-11-16 15:30:00|9568.6|9563.6|9570.1|9565.1|9571.6|9566.6|9567.1|9562.1|224
1637076900000|2021-11-16 15:35:00|9570|9565|9569.1|9564.1|9570.4|9565.4|9567.2|9562.2|94
1637077200000|2021-11-16 15:40:00|9569|9564|9572.3|9567.3|9572.6|9567.6|9568.3|9563.3|137
1637077500000|2021-11-16 15:45:00|9572.2|9567.2|9573.6|9568.6|9574.1|9569.1|9570.8|9565.8|85
1637077800000|2021-11-16 15:50:00|9573.4|9568.4|9571.8|9566.8|9574.3|9569.3|9571.2|9566.2|128
1637078100000|2021-11-16 15:55:00|9571.7|9566.7|9569.1|9564.1|9572.6|9567.6|9567.8|9562.8|161
1637078400000|2021-11-16 16:00:00|9569.3|9564.3|9566.2|9561.2|9569.6|9564.6|9565|9560|139
1637078700000|2021-11-16 16:05:00|9566.3|9561.3|9569.7|9564.7|9570.1|9565.1|9566.2|9561.2|51
1637079000000|2021-11-16 16:10:00|9569.3|9564.3|9570.9|9565.9|9571.1|9566.1|9568.8|9563.8|82
1637079300000|2021-11-16 16:15:00|9570.8|9565.8|9571.4|9566.4|9571.6|9566.6|9569|9564|115
1637079600000|2021-11-16 16:20:00|9571.6|9566.6|9574.1|9569.1|9574.1|9569.1|9570.8|9565.8|82
1637079900000|2021-11-16 16:25:00|9573.3|9568.3|9572.3|9567.3|9573.6|9568.6|9571.8|9566.8|80
1637080200000|2021-11-16 16:30:00|9572.4|9567.4|9573.6|9568.6|9574|9569|9571.3|9566.3|53
1637080500000|2021-11-16 16:35:00|9573.4|9568.4|9577.1|9572.1|9577.1|9572.1|9573.4|9568.4|116
1637080800000|2021-11-16 16:40:00|9577.2|9572.2|9577.8|9572.8|9578.3|9573.3|9576.3|9571.3|118
1637081100000|2021-11-16 16:45:00|9577.9|9572.9|9577.1|9572.1|9578.6|9573.6|9576.8|9571.8|113
1637081400000|2021-11-16 16:50:00|9577|9572|9578.1|9573.1|9579.1|9574.1|9577|9572|42
1637081700000|2021-11-16 16:55:00|9578.6|9573.6|9579|9574|9580.3|9575.3|9578.3|9573.3|227
1637082000000|2021-11-16 17:00:00|9579.1|9574.1|9577.3|9572.3|9580.1|9575.1|9577.3|9572.3|103
1637082300000|2021-11-16 17:05:00|9577.4|9572.4|9578.6|9573.6|9578.6|9573.6|9577.1|9572.1|89
1637082600000|2021-11-16 17:10:00|9578.7|9573.7|9581.3|9576.3|9581.8|9576.8|9578.6|9573.6|63
1637082900000|2021-11-16 17:15:00|9581.6|9576.6|9579.3|9574.3|9584|9579|9579.1|9574.1|160
1637083200000|2021-11-16 17:20:00|9579.4|9574.4|9580.8|9575.8|9581.4|9576.4|9579.3|9574.3|99
1637083500000|2021-11-16 17:25:00|9580.9|9575.9|9584.8|9579.8|9585.1|9580.1|9580.8|9575.8|113
1637083800000|2021-11-16 17:30:00|9584.7|9579.7|9587.3|9582.3|9587.9|9582.9|9584.4|9579.4|99
1637084100000|2021-11-16 17:35:00|9587.6|9582.6|9586.8|9581.8|9588.1|9583.1|9586|9581|99
1637084400000|2021-11-16 17:40:00|9586.9|9581.9|9583.5|9578.5|9586.9|9581.9|9583.5|9578.5|109
1637084700000|2021-11-16 17:45:00|9583.3|9578.3|9585.8|9580.8|9585.9|9580.9|9583.3|9578.3|66
1637085000000|2021-11-16 17:50:00|9585.7|9580.7|9583.3|9578.3|9586.1|9581.1|9583.3|9578.3|174
1637085300000|2021-11-16 17:55:00|9583.6|9578.6|9582.8|9577.8|9585.6|9580.6|9582.6|9577.6|61
1637085600000|2021-11-16 18:00:00|9583.1|9578.1|9580.1|9575.1|9583.6|9578.6|9579.8|9574.8|89
1637085900000|2021-11-16 18:05:00|9580.2|9575.2|9579|9574|9580.8|9575.8|9578.3|9573.3|52
1637086200000|2021-11-16 18:10:00|9579.1|9574.1|9577.9|9572.9|9579.1|9574.1|9577.8|9572.8|106
1637086500000|2021-11-16 18:15:00|9578.1|9573.1|9578.9|9573.9|9579.6|9574.6|9577.3|9572.3|29
1637086800000|2021-11-16 18:20:00|9578.8|9573.8|9580.3|9575.3|9580.7|9575.7|9578.8|9573.8|16
1637087100000|2021-11-16 18:25:00|9580.2|9575.2|9579.8|9574.8|9580.2|9575.2|9578.8|9573.8|16
1637087400000|2021-11-16 18:30:00|9579.9|9574.9|9579.6|9574.6|9580.1|9575.1|9578.8|9573.8|63
1637087700000|2021-11-16 18:35:00|9579.4|9574.4|9579.6|9574.6|9580.4|9575.4|9579.4|9574.4|95
1637088000000|2021-11-16 18:40:00|9579.7|9574.7|9580.1|9575.1|9580.6|9575.6|9579.6|9574.6|25
1637088300000|2021-11-16 18:45:00|9579.9|9574.9|9581.3|9576.3|9581.9|9576.9|9579.9|9574.9|113
1637088600000|2021-11-16 18:50:00|9581.4|9576.4|9582.6|9577.6|9582.6|9577.6|9580.8|9575.8|13
1637088900000|2021-11-16 18:55:00|9582.8|9577.8|9581.8|9576.8|9586.3|9581.3|9581.8|9576.8|92
1637089200000|2021-11-16 19:00:00|9581.9|9576.9|9580.1|9575.1|9581.9|9576.9|9579.3|9574.3|39
1637089500000|2021-11-16 19:05:00|9580.4|9575.4|9583.1|9578.1|9583.1|9578.1|9580.4|9575.4|66
1637089800000|2021-11-16 19:10:00|9582.8|9577.8|9583.9|9578.9|9584.6|9579.6|9582.4|9577.4|41
1637090100000|2021-11-16 19:15:00|9584.1|9579.1|9580.8|9575.8|9584.6|9579.6|9580.8|9575.8|142
1637090400000|2021-11-16 19:20:00|9580.6|9575.6|9583.7|9578.7|9584.1|9579.1|9580.6|9575.6|196
1637090700000|2021-11-16 19:25:00|9583.8|9578.8|9586.1|9581.1|9586.4|9581.4|9583.7|9578.7|26
1637091000000|2021-11-16 19:30:00|9586.3|9581.3|9585.9|9580.9|9586.4|9581.4|9584.6|9579.6|60
1637091300000|2021-11-16 19:35:00|9585.7|9580.7|9586.4|9581.4|9586.6|9581.6|9584.9|9579.9|63
1637091600000|2021-11-16 19:40:00|9586.6|9581.6|9585.9|9580.9|9586.9|9581.9|9585.3|9580.3|18
1637091900000|2021-11-16 19:45:00|9586.1|9581.1|9587.8|9582.8|9588.1|9583.1|9585.9|9580.9|58
1637092200000|2021-11-16 19:50:00|9587.9|9582.9|9586.6|9581.6|9587.9|9582.9|9586.4|9581.4|11
1637092500000|2021-11-16 19:55:00|9586.4|9581.4|9589.7|9584.7|9589.8|9584.8|9585.7|9580.7|181
1637092800000|2021-11-16 20:00:00|9589.6|9584.6|9589.8|9584.8|9590.6|9585.6|9589|9584|166
1637093100000|2021-11-16 20:05:00|9589.9|9584.9|9588.1|9583.1|9589.9|9584.9|9587.8|9582.8|21
1637093400000|2021-11-16 20:10:00|9588.2|9583.2|9588.7|9583.7|9589.6|9584.6|9588.2|9583.2|10
1637093700000|2021-11-16 20:15:00|9588.6|9583.6|9588.8|9583.8|9589.6|9584.6|9587.9|9582.9|17
1637094000000|2021-11-16 20:20:00|9588.6|9583.6|9589.5|9584.5|9589.6|9584.6|9588.3|9583.3|7
1637094300000|2021-11-16 20:25:00|9589.3|9584.3|9586.8|9581.8|9589.3|9584.3|9585.9|9580.9|34
1637094600000|2021-11-16 20:30:00|9587|9582|9589.6|9584.6|9589.6|9584.6|9585.8|9580.8|61
1637094900000|2021-11-16 20:35:00|9589.4|9584.4|9589.6|9584.6|9590.1|9585.1|9588.5|9583.5|27
1637095200000|2021-11-16 20:40:00|9590|9585|9590.1|9585.1|9591.1|9586.1|9589.4|9584.4|95
1637095500000|2021-11-16 20:45:00|9590|9585|9590.3|9585.3|9591.8|9586.8|9590|9585|202
1637095800000|2021-11-16 20:50:00|9590.4|9585.4|9591.5|9586.5|9591.5|9586.5|9589.5|9584.5|68
1637096100000|2021-11-16 20:55:00|9591.3|9586.3|9593.5|9588.5|9594|9589|9591.3|9586.3|112
1637096400000|2021-11-16 21:00:00|9593.4|9588.4|9593|9588|9596.3|9591.3|9592.8|9587.8|100
1637096700000|2021-11-16 21:05:00|9593.3|9588.3|9593.9|9588.9|9595.2|9590.2|9593|9588|40
1637097000000|2021-11-16 21:10:00|9593.8|9588.8|9593.3|9588.3|9595.1|9590.1|9593.3|9588.3|40
1637097300000|2021-11-16 21:15:00|9593|9588|9591.9|9586.9|9593.2|9588.2|9591.8|9586.8|23
1637097600000|2021-11-16 21:20:00|9591.8|9586.8|9590.6|9585.6|9591.9|9586.9|9590.3|9585.3|24
1637097900000|2021-11-16 21:25:00|9590.5|9585.5|9590.9|9585.9|9591.9|9586.9|9590.4|9585.4|9
1637098200000|2021-11-16 21:30:00|9591.1|9586.1|9590.9|9585.9|9591.1|9586.1|9590.6|9585.6|10
1637098500000|2021-11-16 21:35:00|9591.1|9586.1|9591.1|9586.1|9591.4|9586.4|9590.8|9585.8|20
1637098800000|2021-11-16 21:40:00|9591.3|9586.3|9590.6|9585.6|9591.4|9586.4|9590.3|9585.3|38
1637099100000|2021-11-16 21:45:00|9590.4|9585.4|9590.1|9585.1|9590.4|9585.4|9589.8|9584.8|19
1637099400000|2021-11-16 21:50:00|9590.2|9585.2|9590.6|9585.6|9591.9|9586.9|9590.1|9585.1|2
1637099700000|2021-11-16 21:55:00|9590.5|9585.5|9592.7|9587.7|9592.7|9587.7|9589.5|9583.7|6
1637110800000|2021-11-17 01:00:00|9589.3|9584.3|9589.5|9584.5|9590.6|9585.6|9588.8|9583.8|73
1637111100000|2021-11-17 01:05:00|9589.3|9584.3|9587.8|9582.8|9589.5|9584.5|9587.8|9582.8|33
1637111400000|2021-11-17 01:10:00|9588|9583|9586.8|9581.8|9588.3|9583.3|9586|9581|47
1637111700000|2021-11-17 01:15:00|9587|9582|9586.5|9581.5|9587.6|9582.6|9586.4|9581.4|13
1637112000000|2021-11-17 01:20:00|9586.8|9581.8|9586|9581|9587.5|9582.5|9585.7|9580.7|52
1637112300000|2021-11-17 01:25:00|9585.9|9580.9|9584|9579|9586|9581|9583.7|9578.7|32
1637112600000|2021-11-17 01:30:00|9584.1|9579.1|9586.3|9581.3|9586.5|9581.5|9584.1|9579.1|46
1637112900000|2021-11-17 01:35:00|9586.2|9581.2|9585.8|9580.8|9586.2|9581.2|9585|9580|30
1637113200000|2021-11-17 01:40:00|9585.7|9580.7|9587.8|9582.8|9588|9583|9585.5|9580.5|3
1637113500000|2021-11-17 01:45:00|9587.6|9582.6|9586.8|9581.8|9587.8|9582.8|9586.7|9581.7|9
1637113800000|2021-11-17 01:50:00|9587|9582|9587.3|9582.3|9588.1|9583.1|9586.5|9581.5|10
1637114100000|2021-11-17 01:55:00|9587.5|9582.5|9587.6|9582.6|9588|9583|9587|9582|14
1637114400000|2021-11-17 02:00:00|9587.5|9582.5|9588.8|9583.8|9590.1|9585.1|9587.5|9582.5|78
1637114700000|2021-11-17 02:05:00|9588.7|9583.7|9589.5|9584.5|9589.8|9584.8|9588.7|9583.7|17
1637115000000|2021-11-17 02:10:00|9589.6|9584.6|9589.3|9584.3|9590.3|9585.3|9589.2|9584.2|22
1637115300000|2021-11-17 02:15:00|9589.4|9584.4|9589.8|9584.8|9590.6|9585.6|9589.3|9584.3|29
1637115600000|2021-11-17 02:20:00|9589.7|9584.7|9589.8|9584.8|9590.1|9585.1|9589.5|9584.5|7
1637115900000|2021-11-17 02:25:00|9589.9|9584.9|9589.1|9584.1|9590.1|9585.1|9588.5|9583.5|8
1637116200000|2021-11-17 02:30:00|9589|9584|9588.8|9583.8|9589.6|9584.6|9588.8|9583.8|16
1637116500000|2021-11-17 02:35:00|9588.7|9583.7|9587.6|9582.6|9588.8|9583.8|9587.2|9582.2|48
1637116800000|2021-11-17 02:40:00|9587.8|9582.8|9586.8|9581.8|9587.8|9582.8|9586.8|9581.8|5
1637117100000|2021-11-17 02:45:00|9586.9|9581.9|9588.6|9583.6|9588.6|9583.6|9586.8|9581.8|13
1637117400000|2021-11-17 02:50:00|9588.9|9583.9|9589.6|9584.6|9589.9|9584.9|9588.8|9583.8|28
1637117700000|2021-11-17 02:55:00|9589.4|9584.4|9588.3|9583.3|9589.6|9584.6|9588.3|9583.3|8
1637118000000|2021-11-17 03:00:00|9588.4|9583.4|9591.6|9586.6|9591.6|9586.6|9588.3|9583.3|17
1637118300000|2021-11-17 03:05:00|9591.5|9586.5|9592.5|9587.5|9592.9|9587.9|9591.3|9586.3|11
1637118600000|2021-11-17 03:10:00|9592.6|9587.6|9592.9|9587.9|9594.1|9589.1|9592.5|9587.5|32
1637118900000|2021-11-17 03:15:00|9592.8|9587.8|9594.8|9589.8|9594.8|9589.8|9592.8|9587.8|13
1637119200000|2021-11-17 03:20:00|9595|9590|9596.1|9591.1|9596.8|9591.8|9595|9590|64
1637119500000|2021-11-17 03:25:00|9596.3|9591.3|9596.3|9591.3|9596.4|9591.4|9595|9590|23
1637119800000|2021-11-17 03:30:00|9596.2|9591.2|9596.6|9591.6|9596.6|9591.6|9595.8|9590.8|9
1637120100000|2021-11-17 03:35:00|9596.8|9591.8|9597.8|9592.8|9597.8|9592.8|9596.7|9591.7|18
1637120400000|2021-11-17 03:40:00|9597.7|9592.7|9616.3|9611.3|9624.9|9619.9|9597.7|9592.7|1005
1637120700000|2021-11-17 03:45:00|9616.1|9611.1|9610.4|9605.4|9616.2|9611.2|9609.3|9604.3|150
1637121000000|2021-11-17 03:50:00|9610.6|9605.6|9606.7|9601.7|9611.4|9606.4|9606.3|9601.3|76
1637121300000|2021-11-17 03:55:00|9606.9|9601.9|9609.5|9604.5|9611.1|9606.1|9606.9|9601.9|42
1637121600000|2021-11-17 04:00:00|9609.3|9604.3|9607.6|9602.6|9609.5|9604.5|9605|9600|52
1637121900000|2021-11-17 04:05:00|9607.5|9602.5|9608.9|9603.9|9609.2|9604.2|9606.3|9601.3|16
1637122200000|2021-11-17 04:10:00|9609.1|9604.1|9606.1|9601.1|9609.1|9604.1|9605.8|9600.8|29
1637122500000|2021-11-17 04:15:00|9605.6|9600.6|9602.1|9597.1|9605.6|9600.6|9601.8|9596.8|48
1637122800000|2021-11-17 04:20:00|9602.2|9597.2|9604.2|9599.2|9604.6|9599.6|9602.2|9597.2|30
1637123100000|2021-11-17 04:25:00|9604.3|9599.3|9603.8|9598.8|9605.3|9600.3|9602.7|9597.7|8
1637123400000|2021-11-17 04:30:00|9604|9599|9605.1|9600.1|9605.6|9600.6|9603.6|9598.6|17
1637123700000|2021-11-17 04:35:00|9605.2|9600.2|9604.6|9599.6|9605.2|9600.2|9604.4|9599.4|20
1637124000000|2021-11-17 04:40:00|9604.1|9599.1|9603.6|9598.6|9604.3|9599.3|9603.5|9598.5|173
1637124300000|2021-11-17 04:45:00|9603.8|9598.8|9603.1|9598.1|9604.1|9599.1|9602.6|9597.6|14
1637124600000|2021-11-17 04:50:00|9602.8|9597.8|9601.6|9596.6|9602.8|9597.8|9601.6|9596.6|8
1637124900000|2021-11-17 04:55:00|9601.7|9596.7|9603.8|9598.8|9604.8|9599.8|9601.7|9596.7|11
1637125200000|2021-11-17 05:00:00|9603.6|9598.6|9601.6|9596.6|9603.6|9598.6|9600.3|9595.3|52
1637125500000|2021-11-17 05:05:00|9601.4|9596.4|9601.1|9596.1|9602|9597|9600.6|9595.6|9
1637125800000|2021-11-17 05:10:00|9601|9596|9602.5|9597.5|9603|9598|9601|9596|12
1637126100000|2021-11-17 05:15:00|9602.6|9597.6|9607|9602|9607|9602|9602.6|9597.6|11
1637126400000|2021-11-17 05:20:00|9606.9|9601.9|9606.6|9601.6|9607.5|9602.5|9606.1|9601.1|13
1637126700000|2021-11-17 05:25:00|9606.4|9601.4|9607.6|9602.6|9608|9603|9606.4|9601.4|9
1637127000000|2021-11-17 05:30:00|9607.5|9602.5|9605.1|9600.1|9607.5|9602.5|9604.8|9599.8|32
1637127300000|2021-11-17 05:35:00|9605.2|9600.2|9604.6|9599.6|9605.2|9600.2|9604.1|9599.1|19
1637127600000|2021-11-17 05:40:00|9604.3|9599.3|9603.8|9598.8|9605|9600|9603.2|9598.2|30
1637127900000|2021-11-17 05:45:00|9603.7|9598.7|9604.1|9599.1|9605.3|9600.3|9603.6|9598.6|41
1637128200000|2021-11-17 05:50:00|9603.7|9598.7|9604.1|9599.1|9604.3|9599.3|9603.1|9598.1|8
1637128500000|2021-11-17 05:55:00|9604.2|9599.2|9603.8|9598.8|9604.3|9599.3|9602.6|9597.6|17
1637128800000|2021-11-17 06:00:00|9604|9599|9601.6|9596.6|9604|9599|9601.1|9596.1|18
1637129100000|2021-11-17 06:05:00|9601.7|9596.7|9602.3|9597.3|9602.3|9597.3|9600.6|9595.6|15
1637129400000|2021-11-17 06:10:00|9602.5|9597.5|9602.8|9597.8|9604.6|9599.6|9602.4|9597.4|16
1637129700000|2021-11-17 06:15:00|9602.6|9597.6|9601.6|9596.6|9603.5|9598.5|9601.6|9596.6|8
1637130000000|2021-11-17 06:20:00|9601.7|9596.7|9600.1|9595.1|9601.8|9596.8|9599.5|9594.5|28
1637130300000|2021-11-17 06:25:00|9600|9595|9600.6|9595.6|9600.8|9595.8|9599.9|9594.9|15
1637130600000|2021-11-17 06:30:00|9600.3|9595.3|9597.8|9592.8|9600.3|9595.3|9597.6|9592.6|31
1637130900000|2021-11-17 06:35:00|9598.1|9593.1|9598.8|9593.8|9598.8|9593.8|9597.3|9592.3|23
1637131200000|2021-11-17 06:40:00|9599.1|9594.1|9595.8|9590.8|9599.2|9594.2|9595.7|9590.7|14
1637131500000|2021-11-17 06:45:00|9595.7|9590.7|9596.3|9591.3|9596.3|9591.3|9595.3|9590.3|22
1637131800000|2021-11-17 06:50:00|9596.2|9591.2|9596.1|9591.1|9596.8|9591.8|9596.1|9591.1|11
1637132100000|2021-11-17 06:55:00|9596|9591|9598.4|9593.4|9598.4|9593.4|9595.9|9590.9|37
1637132400000|2021-11-17 07:00:00|9598.2|9593.2|9597.9|9592.9|9598.4|9593.4|9593.4|9588.4|140
1637132700000|2021-11-17 07:05:00|9598|9593|9597.1|9592.1|9598.1|9593.1|9595.7|9590.7|39
1637133000000|2021-11-17 07:10:00|9597.2|9592.2|9595.7|9590.7|9600.3|9595.3|9595.6|9590.6|98
1637133300000|2021-11-17 07:15:00|9595.6|9590.6|9594.4|9589.4|9596.8|9591.8|9594.1|9589.1|57
1637133600000|2021-11-17 07:20:00|9594.5|9589.5|9591.3|9586.3|9594.6|9589.6|9591.1|9586.1|150
1637133900000|2021-11-17 07:25:00|9591.2|9586.2|9589.8|9584.8|9591.8|9586.8|9588.6|9583.6|99
1637134200000|2021-11-17 07:30:00|9589.9|9584.9|9587.9|9582.9|9590.6|9585.6|9587.1|9582.1|75
1637134500000|2021-11-17 07:35:00|9587.8|9582.8|9589.2|9584.2|9589.8|9584.8|9587.8|9582.8|50
1637134800000|2021-11-17 07:40:00|9589.3|9584.3|9590.5|9585.5|9591.1|9586.1|9588.8|9583.8|20
1637135100000|2021-11-17 07:45:00|9590.6|9585.6|9593.2|9588.2|9593.4|9588.4|9590.5|9585.5|24
1637135400000|2021-11-17 07:50:00|9593.1|9588.1|9593.8|9588.8|9594.2|9589.2|9591.6|9586.6|34
1637135700000|2021-11-17 07:55:00|9593.9|9588.9|9596.9|9591.9|9598.8|9593.8|9593.7|9588.7|49
1637136000000|2021-11-17 08:00:00|9596.8|9591.8|9598.6|9593.6|9599.6|9594.6|9595.4|9590.4|42
1637136300000|2021-11-17 08:05:00|9598.4|9593.4|9597.9|9592.9|9600.1|9595.1|9597.1|9592.1|27
1637136600000|2021-11-17 08:10:00|9597.8|9592.8|9594.6|9589.6|9597.9|9592.9|9594.1|9589.1|60
1637136900000|2021-11-17 08:15:00|9594.7|9589.7|9590.6|9585.6|9595.8|9590.8|9590.6|9585.6|46
1637137200000|2021-11-17 08:20:00|9590.5|9585.5|9588.4|9583.4|9591.4|9586.4|9587.8|9582.8|44
1637137500000|2021-11-17 08:25:00|9588.6|9583.6|9587.5|9582.5|9588.6|9583.6|9586.6|9581.6|68
1637137800000|2021-11-17 08:30:00|9587.3|9582.3|9586.7|9581.7|9588.1|9583.1|9585.8|9580.8|98
1637138100000|2021-11-17 08:35:00|9586.8|9581.8|9591.3|9586.3|9592.4|9587.4|9586.6|9581.6|31
1637138400000|2021-11-17 08:40:00|9591.2|9586.2|9588.4|9583.4|9591.6|9586.6|9587.9|9582.9|15
1637138700000|2021-11-17 08:45:00|9588.6|9583.6|9589.9|9584.9|9590.6|9585.6|9588|9583|41
1637139000000|2021-11-17 08:50:00|9590.1|9585.1|9586.9|9581.9|9590.1|9585.1|9585.8|9580.8|38
1637139300000|2021-11-17 08:55:00|9587.1|9582.1|9587.9|9582.9|9588.3|9583.3|9586.3|9581.3|22
1637139600000|2021-11-17 09:00:00|9587.8|9582.8|9590.1|9585.1|9590.6|9585.6|9587.4|9582.4|58
1637139900000|2021-11-17 09:05:00|9589.9|9584.9|9590.1|9585.1|9591.1|9586.1|9588.3|9583.3|16
1637140200000|2021-11-17 09:10:00|9589.9|9584.9|9591.6|9586.6|9592.2|9587.2|9589.8|9584.8|16
1637140500000|2021-11-17 09:15:00|9591.7|9586.7|9592.3|9587.3|9593.6|9588.6|9590.9|9585.9|28
1637140800000|2021-11-17 09:20:00|9592.1|9587.1|9591.8|9586.8|9593.2|9588.2|9591.4|9586.4|46
1637141100000|2021-11-17 09:25:00|9591.6|9586.6|9593.4|9588.4|9594.2|9589.2|9591.6|9586.6|23
1637141400000|2021-11-17 09:30:00|9593.6|9588.6|9593.4|9588.4|9595.4|9590.4|9593.1|9588.1|38
1637141700000|2021-11-17 09:35:00|9593.6|9588.6|9594.6|9589.6|9594.9|9589.9|9592.8|9587.8|31
1637142000000|2021-11-17 09:40:00|9594.7|9589.7|9589.8|9584.8|9594.9|9589.9|9588.6|9583.6|76
1637142300000|2021-11-17 09:45:00|9589.6|9584.6|9592.6|9587.6|9593.2|9588.2|9589.6|9584.6|148
1637142600000|2021-11-17 09:50:00|9592.4|9587.4|9593.9|9588.9|9594.3|9589.3|9590.4|9585.4|24
1637142900000|2021-11-17 09:55:00|9593.8|9588.8|9592.9|9587.9|9595.6|9590.6|9591.6|9586.6|35
1637143200000|2021-11-17 10:00:00|9592.8|9587.8|9594.4|9589.4|9594.6|9589.6|9592.2|9587.2|20
1637143500000|2021-11-17 10:05:00|9594.6|9589.6|9593.1|9588.1|9595.9|9590.9|9592.4|9587.4|40
1637143800000|2021-11-17 10:10:00|9592.9|9587.9|9594.9|9589.9|9595.2|9590.2|9592.6|9587.6|46
1637144100000|2021-11-17 10:15:00|9595|9590|9592.4|9587.4|9595.8|9590.8|9592|9587|15
1637144400000|2021-11-17 10:20:00|9592.5|9587.5|9589.9|9584.9|9592.7|9587.7|9589.4|9584.4|74
1637144700000|2021-11-17 10:25:00|9590.3|9585.3|9591.1|9586.1|9591.4|9586.4|9589.2|9584.2|11
1637145000000|2021-11-17 10:30:00|9591.4|9586.4|9590.1|9585.1|9591.9|9586.9|9589.2|9584.2|21
1637145300000|2021-11-17 10:35:00|9589.9|9584.9|9591.6|9586.6|9591.9|9586.9|9589.9|9584.9|7
1637145600000|2021-11-17 10:40:00|9591.4|9586.4|9592.4|9587.4|9593.2|9588.2|9591.4|9586.4|10
1637145900000|2021-11-17 10:45:00|9592.7|9587.7|9590.6|9585.6|9592.9|9587.9|9589.4|9584.4|21
1637146200000|2021-11-17 10:50:00|9590.4|9585.4|9593.4|9588.4|9593.4|9588.4|9590.4|9585.4|19
1637146500000|2021-11-17 10:55:00|9593.3|9588.3|9593.3|9588.3|9594.4|9589.4|9592.9|9587.9|13
1637146800000|2021-11-17 11:00:00|9593.4|9588.4|9592.9|9587.9|9594.9|9589.9|9592.6|9587.6|38
1637147100000|2021-11-17 11:05:00|9593|9588|9592.6|9587.6|9593.9|9588.9|9591.6|9586.6|31
1637147400000|2021-11-17 11:10:00|9592.3|9587.3|9592.9|9587.9|9593.6|9588.6|9591.1|9586.1|35
1637147700000|2021-11-17 11:15:00|9593.1|9588.1|9591.9|9586.9|9593.4|9588.4|9590.2|9585.2|87
1637148000000|2021-11-17 11:20:00|9592.1|9587.1|9592.4|9587.4|9593.9|9588.9|9592.1|9587.1|39
1637148300000|2021-11-17 11:25:00|9592.3|9587.3|9590.6|9585.6|9592.3|9587.3|9590.1|9585.1|41
1637148600000|2021-11-17 11:30:00|9590.4|9585.4|9588.3|9583.3|9590.5|9585.5|9588.3|9583.3|43
1637148900000|2021-11-17 11:35:00|9588.4|9583.4|9590.3|9585.3|9590.3|9585.3|9588|9583|38
1637149200000|2021-11-17 11:40:00|9590.2|9585.2|9589.3|9584.3|9590.3|9585.3|9588.8|9583.8|30
1637149500000|2021-11-17 11:45:00|9589.4|9584.4|9589.8|9584.8|9590.5|9585.5|9589.3|9584.3|56
1637149800000|2021-11-17 11:50:00|9590|9585|9586.5|9581.5|9590|9585|9585.9|9580.9|58
1637150100000|2021-11-17 11:55:00|9586.7|9581.7|9583.3|9578.3|9586.8|9581.8|9583.3|9578.3|214
1637150400000|2021-11-17 12:00:00|9583.5|9578.5|9579.6|9574.6|9583.8|9578.8|9579.4|9574.4|179
1637150700000|2021-11-17 12:05:00|9579.7|9574.7|9579.3|9574.3|9581.3|9576.3|9579.3|9574.3|95
1637151000000|2021-11-17 12:10:00|9578.8|9573.8|9578.6|9573.6|9580.8|9575.8|9577.6|9572.6|79
1637151300000|2021-11-17 12:15:00|9578.7|9573.7|9575.6|9570.6|9579|9574|9575.1|9570.1|160
1637151600000|2021-11-17 12:20:00|9575.9|9570.9|9577.9|9572.9|9578.1|9573.1|9575.6|9570.6|39
1637151900000|2021-11-17 12:25:00|9578.1|9573.1|9581.1|9576.1|9581.1|9576.1|9577.8|9572.8|55
1637152200000|2021-11-17 12:30:00|9580.8|9575.8|9582.1|9577.1|9582.7|9577.7|9580.6|9575.6|45
1637152500000|2021-11-17 12:35:00|9581.9|9576.9|9583.3|9578.3|9583.6|9578.6|9581.3|9576.3|15
1637152800000|2021-11-17 12:40:00|9583.1|9578.1|9581.8|9576.8|9583.1|9578.1|9581.8|9576.8|31
1637153100000|2021-11-17 12:45:00|9582.1|9577.1|9583.6|9578.6|9583.9|9578.9|9580.3|9575.3|43
1637153400000|2021-11-17 12:50:00|9583.4|9578.4|9581.3|9576.3|9583.5|9578.5|9580.3|9575.3|49
1637153700000|2021-11-17 12:55:00|9581.1|9576.1|9585|9580|9585.5|9580.5|9581.1|9576.1|42
1637154000000|2021-11-17 13:00:00|9584.9|9579.9|9582.6|9577.6|9585.3|9580.3|9581.9|9576.9|45
1637154300000|2021-11-17 13:05:00|9582.5|9577.5|9585|9580|9585.1|9580.1|9581.3|9576.3|36
1637154600000|2021-11-17 13:10:00|9584.8|9579.8|9586.6|9581.6|9586.8|9581.8|9584.4|9579.4|47
1637154900000|2021-11-17 13:15:00|9586.5|9581.5|9584.7|9579.7|9586.5|9581.5|9584.6|9579.6|22
1637155200000|2021-11-17 13:20:00|9584.5|9579.5|9587.1|9582.1|9587.2|9582.2|9584.5|9579.5|250
1637155500000|2021-11-17 13:25:00|9587.3|9582.3|9585.1|9580.1|9587.6|9582.6|9585.1|9580.1|51
1637155800000|2021-11-17 13:30:00|9585.3|9580.3|9584.5|9579.5|9586.8|9581.8|9581.1|9576.1|90
1637156100000|2021-11-17 13:35:00|9584.7|9579.7|9588.3|9583.3|9588.3|9583.3|9584.5|9579.5|166
1637156400000|2021-11-17 13:40:00|9588.4|9583.4|9590.4|9585.4|9591.7|9586.7|9588|9583|264
1637156700000|2021-11-17 13:45:00|9589.9|9584.9|9593.3|9588.3|9593.3|9588.3|9589.5|9584.5|56
1637157000000|2021-11-17 13:50:00|9593.2|9588.2|9596.4|9591.4|9596.6|9591.6|9593|9588|88
1637157300000|2021-11-17 13:55:00|9596.5|9591.5|9598.5|9593.5|9598.9|9593.9|9593.7|9588.7|148
1637157600000|2021-11-17 14:00:00|9597.9|9592.9|9596.7|9591.7|9597.9|9592.9|9593.4|9588.4|218
1637157900000|2021-11-17 14:05:00|9597.1|9592.1|9597.9|9592.9|9598.7|9593.7|9595.4|9590.4|105
1637158200000|2021-11-17 14:10:00|9597.8|9592.8|9596.9|9591.9|9597.9|9592.9|9595|9590|55
1637158500000|2021-11-17 14:15:00|9596.8|9591.8|9593.9|9588.9|9597.2|9592.2|9593.7|9588.7|75
1637158800000|2021-11-17 14:20:00|9594.2|9589.2|9590.6|9585.6|9594.9|9589.9|9590.5|9585.5|168
1637159100000|2021-11-17 14:25:00|9590.4|9585.4|9590.9|9585.9|9591.5|9586.5|9587|9582|89
1637159400000|2021-11-17 14:30:00|9590.6|9585.6|9590.2|9585.2|9592.7|9587.7|9588.9|9583.9|90
1637159700000|2021-11-17 14:35:00|9589.9|9584.9|9588.3|9583.3|9590.9|9585.9|9585.7|9580.7|115
1637160000000|2021-11-17 14:40:00|9588.1|9583.1|9582.9|9577.9|9588.4|9583.4|9582.4|9577.4|104
1637160300000|2021-11-17 14:45:00|9582.7|9577.7|9582.6|9577.6|9585.9|9580.9|9581.9|9576.9|216
1637160600000|2021-11-17 14:50:00|9582.4|9577.4|9584.9|9579.9|9585.2|9580.2|9581.4|9576.4|61
1637160900000|2021-11-17 14:55:00|9585.2|9580.2|9583.6|9578.6|9585.4|9580.4|9581.9|9576.9|92
1637161200000|2021-11-17 15:00:00|9583.7|9578.7|9584.7|9579.7|9585.9|9580.9|9582.5|9577.5|133
1637161500000|2021-11-17 15:05:00|9584.8|9579.8|9587.6|9582.6|9589.4|9584.4|9584.8|9579.8|130
1637161800000|2021-11-17 15:10:00|9587.7|9582.7|9589.7|9584.7|9589.9|9584.9|9586.9|9581.9|108
1637162100000|2021-11-17 15:15:00|9589.9|9584.9|9585.7|9580.7|9590.9|9585.9|9585.5|9580.5|83
1637162400000|2021-11-17 15:20:00|9585.6|9580.6|9586.1|9581.1|9587.2|9582.2|9584.4|9579.4|99
1637162700000|2021-11-17 15:25:00|9585.9|9580.9|9586.7|9581.7|9587.2|9582.2|9584.4|9579.4|85
1637163000000|2021-11-17 15:30:00|9586.4|9581.4|9590.2|9585.2|9590.4|9585.4|9586.4|9581.4|114
1637163300000|2021-11-17 15:35:00|9590.4|9585.4|9592.7|9587.7|9592.7|9587.7|9589.6|9584.6|71
1637163600000|2021-11-17 15:40:00|9592.4|9587.4|9595|9590|9595.1|9590.1|9592.4|9587.4|133
1637163900000|2021-11-17 15:45:00|9594.9|9589.9|9598.7|9593.7|9599.2|9594.2|9594.9|9589.9|85
1637164200000|2021-11-17 15:50:00|9598.6|9593.6|9589.6|9584.6|9598.6|9593.6|9589.3|9584.3|85
1637164500000|2021-11-17 15:55:00|9589.7|9584.7|9589.7|9584.7|9591.8|9586.8|9589.2|9584.2|111
1637164800000|2021-11-17 16:00:00|9590.1|9585.1|9587.7|9582.7|9590.2|9585.2|9587.2|9582.2|79
1637165100000|2021-11-17 16:05:00|9587.4|9582.4|9589.1|9584.1|9591.2|9586.2|9587.4|9582.4|65
1637165400000|2021-11-17 16:10:00|9588.9|9583.9|9590.9|9585.9|9590.9|9585.9|9588.7|9583.7|56
1637165700000|2021-11-17 16:15:00|9590.8|9585.8|9592.4|9587.4|9593.1|9588.1|9589.7|9584.7|94
1637166000000|2021-11-17 16:20:00|9592.6|9587.6|9593.2|9588.2|9595.6|9590.6|9591.9|9586.9|60
1637166300000|2021-11-17 16:25:00|9592.8|9587.8|9592|9587|9593.1|9588.1|9589.2|9584.2|100
1637166600000|2021-11-17 16:30:00|9591.8|9586.8|9588.6|9583.6|9592.6|9587.6|9587.8|9582.8|79
1637166900000|2021-11-17 16:35:00|9588.9|9583.9|9585.6|9580.6|9589.6|9584.6|9584.6|9579.6|66
1637167200000|2021-11-17 16:40:00|9585.7|9580.7|9586.7|9581.7|9588.1|9583.1|9585.6|9580.6|66
1637167500000|2021-11-17 16:45:00|9587.1|9582.1|9584.7|9579.7|9587.1|9582.1|9582.2|9577.2|82
1637167800000|2021-11-17 16:50:00|9584.8|9579.8|9585.7|9580.7|9587.1|9582.1|9584.8|9579.8|38
1637168100000|2021-11-17 16:55:00|9585.6|9580.6|9579.2|9574.2|9585.6|9580.6|9578.2|9573.2|146
1637168400000|2021-11-17 17:00:00|9579.1|9574.1|9578.2|9573.2|9579.2|9574.2|9575.7|9570.7|266
1637168700000|2021-11-17 17:05:00|9578.1|9573.1|9580.1|9575.1|9581.6|9576.6|9577.9|9572.9|60
1637169000000|2021-11-17 17:10:00|9580.3|9575.3|9579.2|9574.2|9580.5|9575.5|9578.5|9573.5|51
1637169300000|2021-11-17 17:15:00|9578.7|9573.7|9578.7|9573.7|9579.7|9574.7|9576.7|9571.7|74
1637169600000|2021-11-17 17:20:00|9579|9574|9579.1|9574.1|9580.1|9575.1|9577.9|9572.9|34
1637169900000|2021-11-17 17:25:00|9579.2|9574.2|9577.6|9572.6|9580.1|9575.1|9577.2|9572.2|133
1637170200000|2021-11-17 17:30:00|9577.7|9572.7|9578.7|9573.7|9581.1|9576.1|9577.4|9572.4|65
1637170500000|2021-11-17 17:35:00|9578.8|9573.8|9574.7|9569.7|9579.7|9574.7|9573.5|9568.5|107
1637170800000|2021-11-17 17:40:00|9574.9|9569.9|9572.7|9567.7|9575.5|9570.5|9571.5|9566.5|56
1637171100000|2021-11-17 17:45:00|9572.9|9567.9|9575.1|9570.1|9575.1|9570.1|9572.7|9567.7|73
1637171400000|2021-11-17 17:50:00|9575.2|9570.2|9575.2|9570.2|9575.6|9570.6|9572.2|9567.2|28
1637171700000|2021-11-17 17:55:00|9574.9|9569.9|9577|9572|9577.1|9572.1|9574.4|9569.4|33
1637172000000|2021-11-17 18:00:00|9576.9|9571.9|9577.4|9572.4|9581|9576|9576.7|9571.7|110
1637172300000|2021-11-17 18:05:00|9577.2|9572.2|9573.6|9568.6|9577.2|9572.2|9573.6|9568.6|50
1637172600000|2021-11-17 18:10:00|9573.2|9568.2|9574.1|9569.1|9576.1|9571.1|9573.2|9568.2|56
1637172900000|2021-11-17 18:15:00|9573.9|9568.9|9573.9|9568.9|9575.2|9570.2|9573.6|9568.6|53
1637173200000|2021-11-17 18:20:00|9573.8|9568.8|9573.7|9568.7|9574.4|9569.4|9570.6|9565.6|124
1637173500000|2021-11-17 18:25:00|9573.9|9568.9|9572.1|9567.1|9573.9|9568.9|9571.9|9566.9|33
1637173800000|2021-11-17 18:30:00|9572.3|9567.3|9574.9|9569.9|9575.2|9570.2|9572.2|9567.2|55
1637174100000|2021-11-17 18:35:00|9574.8|9569.8|9576.8|9571.8|9577.2|9572.2|9573.9|9568.9|84
1637174400000|2021-11-17 18:40:00|9576.7|9571.7|9578.7|9573.7|9580.2|9575.2|9576.7|9571.7|53
1637174700000|2021-11-17 18:45:00|9578.9|9573.9|9578.9|9573.9|9580.7|9575.7|9578.9|9573.9|85
1637175000000|2021-11-17 18:50:00|9579.2|9574.2|9578.2|9573.2|9579.7|9574.7|9577.9|9572.9|31
1637175300000|2021-11-17 18:55:00|9578.1|9573.1|9577.4|9572.4|9578.1|9573.1|9575.9|9570.9|31
1637175600000|2021-11-17 19:00:00|9577.3|9572.3|9579.4|9574.4|9580.2|9575.2|9576.7|9571.7|52
1637175900000|2021-11-17 19:05:00|9579.6|9574.6|9578.7|9573.7|9579.6|9574.6|9577.9|9572.9|26
1637176200000|2021-11-17 19:10:00|9578.9|9573.9|9578.2|9573.2|9579.2|9574.2|9577.9|9572.9|9
1637176500000|2021-11-17 19:15:00|9578.4|9573.4|9579.4|9574.4|9579.4|9574.4|9577.4|9572.4|36
1637176800000|2021-11-17 19:20:00|9579.2|9574.2|9582.6|9577.6|9582.9|9577.9|9579.1|9574.1|85
1637177100000|2021-11-17 19:25:00|9582.5|9577.5|9580.9|9575.9|9582.9|9577.9|9580.9|9575.9|24
1637177400000|2021-11-17 19:30:00|9581.1|9576.1|9581.5|9576.5|9581.9|9576.9|9580.9|9575.9|15
1637177700000|2021-11-17 19:35:00|9581.4|9576.4|9581.7|9576.7|9582.1|9577.1|9580.2|9575.2|9
1637178000000|2021-11-17 19:40:00|9581.6|9576.6|9580.9|9575.9|9582.1|9577.1|9580.3|9575.3|15
1637178300000|2021-11-17 19:45:00|9580.7|9575.7|9581.2|9576.2|9582.1|9577.1|9580.3|9575.3|29
1637178600000|2021-11-17 19:50:00|9581.1|9576.1|9581.6|9576.6|9582.1|9577.1|9581.1|9576.1|12
1637178900000|2021-11-17 19:55:00|9581.5|9576.5|9581.1|9576.1|9581.6|9576.6|9580.5|9575.5|59
1637179200000|2021-11-17 20:00:00|9581.4|9576.4|9583.1|9578.1|9583.6|9578.6|9581.2|9576.2|44
1637179500000|2021-11-17 20:05:00|9583|9578|9582.6|9577.6|9583.9|9578.9|9582.2|9577.2|22
1637179800000|2021-11-17 20:10:00|9582.5|9577.5|9580.2|9575.2|9582.5|9577.5|9580.2|9575.2|19
1637180100000|2021-11-17 20:15:00|9580.3|9575.3|9576|9571|9580.3|9575.3|9575.4|9570.4|50
1637180400000|2021-11-17 20:20:00|9576.1|9571.1|9577.7|9572.7|9578.7|9573.7|9575.7|9570.7|38
1637180700000|2021-11-17 20:25:00|9577.8|9572.8|9579.1|9574.1|9579.6|9574.6|9576.7|9571.7|44
1637181000000|2021-11-17 20:30:00|9579.3|9574.3|9579.1|9574.1|9579.3|9574.3|9578.5|9573.5|16
1637181300000|2021-11-17 20:35:00|9579|9574|9577.7|9572.7|9579.1|9574.1|9577.7|9572.7|9
1637181600000|2021-11-17 20:40:00|9577.8|9572.8|9578|9573|9579|9574|9577.7|9572.7|16
1637181900000|2021-11-17 20:45:00|9577.7|9572.7|9579.5|9574.5|9579.5|9574.5|9577|9572|22
1637182200000|2021-11-17 20:50:00|9579|9574|9577.5|9572.5|9579|9574|9577.2|9572.2|30
1637182500000|2021-11-17 20:55:00|9577.2|9572.2|9575.4|9570.4|9577.5|9572.5|9575.4|9570.4|92
1637182800000|2021-11-17 21:00:00|9575.7|9570.7|9577.4|9572.4|9578|9573|9575.7|9570.7|49
1637183100000|2021-11-17 21:05:00|9577.5|9572.5|9577.5|9572.5|9577.5|9572.5|9576.5|9571.5|15
1637183400000|2021-11-17 21:10:00|9577.4|9572.4|9577.7|9572.7|9578|9573|9577|9572|14
1637183700000|2021-11-17 21:15:00|9577.8|9572.8|9578.3|9573.3|9578.5|9573.5|9577.7|9572.7|9
1637184000000|2021-11-17 21:20:00|9578.2|9573.2|9577|9572|9578.5|9573.5|9576.8|9571.8|3
1637184300000|2021-11-17 21:25:00|9577.2|9572.2|9577.2|9572.2|9577.5|9572.5|9577|9572|5
1637184600000|2021-11-17 21:30:00|9577|9572|9576.2|9571.2|9577.2|9572.2|9576.2|9571.2|11
1637184900000|2021-11-17 21:35:00|9576.1|9571.1|9576.5|9571.5|9576.5|9571.5|9576|9571|8
1637185200000|2021-11-17 21:40:00|9576.3|9571.3|9576|9571|9576.5|9571.5|9576|9571|5
1637185500000|2021-11-17 21:45:00|9575.7|9570.7|9575.4|9570.4|9576|9571|9575.4|9570.4|15
1637185800000|2021-11-17 21:50:00|9575.6|9570.6|9575.5|9570.5|9576|9571|9575.4|9570.4|13
1637186100000|2021-11-17 21:55:00|9575.7|9570.7|9580.6|9573.6|9580.6|9574.1|9575.4|9570.4|5
1637197200000|2021-11-18 01:00:00|9577|9572|9578.8|9573.8|9579|9574|9577|9572|66
1637197500000|2021-11-18 01:05:00|9579|9574|9578|9573|9579.4|9574.4|9578|9573|15
1637197800000|2021-11-18 01:10:00|9578.1|9573.1|9579.5|9574.5|9579.5|9574.5|9577.8|9572.8|14
1637198100000|2021-11-18 01:15:00|9579.9|9574.9|9574|9569|9579.9|9574.9|9574|9569|39
1637198400000|2021-11-18 01:20:00|9574.1|9569.1|9573.8|9568.8|9574.9|9569.9|9573|9568|27
1637198700000|2021-11-18 01:25:00|9573.9|9568.9|9572.5|9567.5|9574|9569|9572.2|9567.2|18
1637199000000|2021-11-18 01:30:00|9572.6|9567.6|9574.5|9569.5|9574.5|9569.5|9572.5|9567.5|18
1637199300000|2021-11-18 01:35:00|9574.4|9569.4|9574.4|9569.4|9574.9|9569.9|9574|9569|31
1637199600000|2021-11-18 01:40:00|9574.9|9569.9|9575.9|9570.9|9576|9571|9574|9569|12
1637199900000|2021-11-18 01:45:00|9576.2|9571.2|9575|9570|9576.2|9571.2|9575|9570|4
1637200200000|2021-11-18 01:50:00|9575.3|9570.3|9576|9571|9576.4|9571.4|9575|9570|6
1637200500000|2021-11-18 01:55:00|9575.7|9570.7|9575.7|9570.7|9576.4|9571.4|9575|9570|13
1637200800000|2021-11-18 02:00:00|9575.5|9570.5|9572.7|9567.7|9575.7|9570.7|9572.6|9567.6|42
1637201100000|2021-11-18 02:05:00|9572.6|9567.6|9566.7|9561.7|9572.6|9567.6|9566.7|9561.7|104
1637201400000|2021-11-18 02:10:00|9566.6|9561.6|9565.8|9560.8|9568|9563|9565.5|9560.5|47
1637201700000|2021-11-18 02:15:00|9565.9|9560.9|9565.5|9560.5|9566|9561|9564.9|9559.9|160
1637202000000|2021-11-18 02:20:00|9565.8|9560.8|9566.5|9561.5|9566.9|9561.9|9565.7|9560.7|14
1637202300000|2021-11-18 02:25:00|9566.7|9561.7|9567.2|9562.2|9568|9563|9566.2|9561.2|30
1637202600000|2021-11-18 02:30:00|9567.5|9562.5|9569.4|9564.4|9570|9565|9567.3|9562.3|13
1637202900000|2021-11-18 02:35:00|9569.2|9564.2|9570|9565|9571.5|9566.5|9569.2|9564.2|19
1637203200000|2021-11-18 02:40:00|9569.7|9564.7|9569.5|9564.5|9571|9566|9569|9564|24
1637203500000|2021-11-18 02:45:00|9569.3|9564.3|9571|9566|9571.6|9566.6|9569.3|9564.3|14
1637203800000|2021-11-18 02:50:00|9570.9|9565.9|9570.2|9565.2|9571.5|9566.5|9570.2|9565.2|5
1637204100000|2021-11-18 02:55:00|9570.5|9565.5|9569|9564|9570.5|9565.5|9568.7|9563.7|7
1637204400000|2021-11-18 03:00:00|9569.2|9564.2|9568.7|9563.7|9570|9565|9568.6|9563.6|11
1637204700000|2021-11-18 03:05:00|9568.5|9563.5|9568.8|9563.8|9569.5|9564.5|9568.2|9563.2|4
1637205000000|2021-11-18 03:10:00|9569|9564|9572|9567|9572|9567|9568.7|9563.7|18
1637205300000|2021-11-18 03:15:00|9571.8|9566.8|9573.5|9568.5|9573.5|9568.5|9571.7|9566.7|25
1637205600000|2021-11-18 03:20:00|9573.4|9568.4|9572.2|9567.2|9573.5|9568.5|9572.2|9567.2|11
1637205900000|2021-11-18 03:25:00|9572.1|9567.1|9572.2|9567.2|9572.5|9567.5|9571.5|9566.5|3
1637206200000|2021-11-18 03:30:00|9572.1|9567.1|9571.2|9566.2|9572.2|9567.2|9571|9566|8
1637206500000|2021-11-18 03:35:00|9571.3|9566.3|9572.5|9567.5|9572.5|9567.5|9570.6|9565.6|12
1637206800000|2021-11-18 03:40:00|9572.7|9567.7|9572|9567|9573.2|9568.2|9570.7|9565.7|16
1637207100000|2021-11-18 03:45:00|9572.2|9567.2|9571.7|9566.7|9572.5|9567.5|9571.2|9566.2|86
1637207400000|2021-11-18 03:50:00|9571.8|9566.8|9571.7|9566.7|9571.9|9566.9|9570.1|9565.1|10
1637207700000|2021-11-18 03:55:00|9571.4|9566.4|9573.2|9568.2|9573.5|9568.5|9571|9566|25
1637208000000|2021-11-18 04:00:00|9572.7|9567.7|9573.7|9568.7|9574.5|9569.5|9572.7|9567.7|16
1637208300000|2021-11-18 04:05:00|9573.6|9568.6|9572.5|9567.5|9573.7|9568.7|9572.5|9567.5|8
1637208600000|2021-11-18 04:10:00|9572.6|9567.6|9572.7|9567.7|9572.7|9567.7|9571.9|9566.9|13
1637208900000|2021-11-18 04:15:00|9573|9568|9572.7|9567.7|9573|9568|9572.2|9567.2|6
1637209200000|2021-11-18 04:20:00|9572.6|9567.6|9571.9|9566.9|9572.6|9567.6|9571.9|9566.9|3
1637209500000|2021-11-18 04:25:00|9572.2|9567.2|9572.1|9567.1|9572.2|9567.2|9571.9|9566.9|7
1637209800000|2021-11-18 04:30:00|9572.2|9567.2|9572.4|9567.4|9573.2|9568.2|9572.1|9567.1|6
1637210100000|2021-11-18 04:35:00|9572.2|9567.2|9571.2|9566.2|9572.5|9567.5|9571.2|9566.2|8
1637210400000|2021-11-18 04:40:00|9571.1|9566.1|9572.4|9567.4|9572.5|9567.5|9570.7|9565.7|6
1637210700000|2021-11-18 04:45:00|9572.2|9567.2|9572.7|9567.7|9573|9568|9572.2|9567.2|11
1637211000000|2021-11-18 04:50:00|9573|9568|9573.3|9568.3|9574|9569|9572.7|9567.7|4
1637211300000|2021-11-18 04:55:00|9573.5|9568.5|9574.5|9569.5|9574.5|9569.5|9573.2|9568.2|47
1637211600000|2021-11-18 05:00:00|9574.6|9569.6|9575.8|9570.8|9575.8|9570.8|9574|9569|4
1637211900000|2021-11-18 05:05:00|9576|9571|9578.8|9573.8|9579.5|9574.5|9576|9571|70
1637212200000|2021-11-18 05:10:00|9579|9574|9580|9575|9580.6|9575.6|9578.5|9573.5|252
1637212500000|2021-11-18 05:15:00|9579.7|9574.7|9579.1|9574.1|9580.1|9575.1|9578.6|9573.6|175
1637212800000|2021-11-18 05:20:00|9579.2|9574.2|9580|9575|9580.1|9575.1|9579|9574|8
1637213100000|2021-11-18 05:25:00|9579.8|9574.8|9579.6|9574.6|9580|9575|9579|9574|19
1637213400000|2021-11-18 05:30:00|9579.8|9574.8|9581|9576|9582.1|9577.1|9579.5|9574.5|30
1637213700000|2021-11-18 05:35:00|9580.8|9575.8|9579.7|9574.7|9580.8|9575.8|9579.5|9574.5|5
1637214000000|2021-11-18 05:40:00|9580|9575|9579.8|9574.8|9580.5|9575.5|9579.5|9574.5|9
1637214300000|2021-11-18 05:45:00|9580|9575|9580.5|9575.5|9580.6|9575.6|9579|9574|19
1637214600000|2021-11-18 05:50:00|9580.6|9575.6|9579.8|9574.8|9580.6|9575.6|9579.5|9574.5|9
1637214900000|2021-11-18 05:55:00|9579.6|9574.6|9580|9575|9580.1|9575.1|9579|9574|10
1637215200000|2021-11-18 06:00:00|9579.8|9574.8|9578.5|9573.5|9580.1|9575.1|9578|9573|56
1637215500000|2021-11-18 06:05:00|9578.6|9573.6|9579|9574|9579.1|9574.1|9577.8|9572.8|12
1637215800000|2021-11-18 06:10:00|9579.1|9574.1|9579.5|9574.5|9579.5|9574.5|9578.3|9573.3|8
1637216100000|2021-11-18 06:15:00|9579.3|9574.3|9580.3|9575.3|9581.3|9576.3|9579|9574|7
1637216400000|2021-11-18 06:20:00|9580|9575|9580.1|9575.1|9580.8|9575.8|9580|9575|5
1637216700000|2021-11-18 06:25:00|9580.3|9575.3|9579|9574|9580.3|9575.3|9579|9574|11
1637217000000|2021-11-18 06:30:00|9579.1|9574.1|9580.3|9575.3|9580.3|9575.3|9578.7|9573.7|27
1637217300000|2021-11-18 06:35:00|9580.7|9575.7|9580.8|9575.8|9581.1|9576.1|9580|9575|9
1637217600000|2021-11-18 06:40:00|9580.9|9575.9|9582.3|9577.3|9582.8|9577.8|9580.9|9575.9|28
1637217900000|2021-11-18 06:45:00|9582.2|9577.2|9580.5|9575.5|9582.2|9577.2|9580.5|9575.5|35
1637218200000|2021-11-18 06:50:00|9580.3|9575.3|9579.3|9574.3|9580.3|9575.3|9579|9574|9
1637218500000|2021-11-18 06:55:00|9579.2|9574.2|9578.1|9573.1|9579.3|9574.3|9578|9573|6
1637218800000|2021-11-18 07:00:00|9578.2|9573.2|9579.5|9574.5|9581.3|9576.3|9578.2|9573.2|41
1637219100000|2021-11-18 07:05:00|9579.2|9574.2|9578|9573|9579.8|9574.8|9577.8|9572.8|21
1637219400000|2021-11-18 07:10:00|9577.8|9572.8|9575.3|9570.3|9578|9573|9575|9570|26
1637219700000|2021-11-18 07:15:00|9575.5|9570.5|9575.2|9570.2|9576|9571|9574.8|9569.8|32
1637220000000|2021-11-18 07:20:00|9575.3|9570.3|9574.7|9569.7|9575.8|9570.8|9574|9569|24
1637220300000|2021-11-18 07:25:00|9574.8|9569.8|9570.7|9565.7|9574.8|9569.8|9570.7|9565.7|43
1637220600000|2021-11-18 07:30:00|9570.8|9565.8|9571.6|9566.6|9572.8|9567.8|9570.8|9565.8|24
1637220900000|2021-11-18 07:35:00|9571.3|9566.3|9568.1|9563.1|9571.9|9566.9|9567.7|9562.7|76
1637221200000|2021-11-18 07:40:00|9568|9563|9565.5|9560.5|9568.1|9563.1|9565|9560|83
1637221500000|2021-11-18 07:45:00|9565.3|9560.3|9565.2|9560.2|9567.3|9562.3|9565|9560|58
1637221800000|2021-11-18 07:50:00|9565.1|9560.1|9563.5|9558.5|9565.8|9560.8|9563.5|9558.5|54
1637222100000|2021-11-18 07:55:00|9563.3|9558.3|9566|9561|9567.4|9562.4|9563.3|9558.3|52
1637222400000|2021-11-18 08:00:00|9566.1|9561.1|9568.7|9563.7|9569.6|9564.6|9565.5|9560.5|62
1637222700000|2021-11-18 08:05:00|9568.8|9563.8|9566.8|9561.8|9569.2|9564.2|9566.3|9561.3|61
1637223000000|2021-11-18 08:10:00|9566.7|9561.7|9568.4|9563.4|9568.5|9563.5|9566.5|9561.5|60
1637223300000|2021-11-18 08:15:00|9568.5|9563.5|9567.5|9562.5|9568.5|9563.5|9566.7|9561.7|56
1637223600000|2021-11-18 08:20:00|9567.4|9562.4|9568.1|9563.1|9571.2|9566.2|9567.2|9562.2|85
1637223900000|2021-11-18 08:25:00|9568.2|9563.2|9566.7|9561.7|9568.5|9563.5|9566|9561|25
1637224200000|2021-11-18 08:30:00|9566.8|9561.8|9571.2|9566.2|9571.4|9566.4|9566.1|9561.1|40
1637224500000|2021-11-18 08:35:00|9571.3|9566.3|9573.7|9568.7|9574|9569|9570.2|9565.2|99
1637224800000|2021-11-18 08:40:00|9573.8|9568.8|9573.7|9568.7|9576.6|9571.6|9573.7|9568.7|84
1637225100000|2021-11-18 08:45:00|9573.4|9568.4|9571.4|9566.4|9573.5|9568.5|9571.2|9566.2|34
1637225400000|2021-11-18 08:50:00|9571.2|9566.2|9573.4|9568.4|9573.5|9568.5|9571.2|9566.2|26
1637225700000|2021-11-18 08:55:00|9573.2|9568.2|9570.9|9565.9|9574.5|9569.5|9570.2|9565.2|17
1637226000000|2021-11-18 09:00:00|9571|9566|9572.7|9567.7|9573|9568|9569.7|9564.7|38
1637226300000|2021-11-18 09:05:00|9572.8|9567.8|9573.7|9568.7|9573.9|9568.9|9570.6|9565.6|128
1637226600000|2021-11-18 09:10:00|9573.8|9568.8|9572.2|9567.2|9574.5|9569.5|9572.2|9567.2|29
1637226900000|2021-11-18 09:15:00|9571.8|9566.8|9571.8|9566.8|9572.6|9567.6|9571.7|9566.7|20
1637227200000|2021-11-18 09:20:00|9571.4|9566.4|9571.8|9566.8|9572.3|9567.3|9571|9566|23
1637227500000|2021-11-18 09:25:00|9572|9567|9571.7|9566.7|9573.5|9568.5|9571.2|9566.2|21
1637227800000|2021-11-18 09:30:00|9571.8|9566.8|9570.9|9565.9|9574.1|9569.1|9570.7|9565.7|47
1637228100000|2021-11-18 09:35:00|9570.8|9565.8|9572.3|9567.3|9572.8|9567.8|9569.1|9564.1|37
1637228400000|2021-11-18 09:40:00|9572.5|9567.5|9572.5|9567.5|9573.4|9568.4|9572|9567|18
1637228700000|2021-11-18 09:45:00|9572.6|9567.6|9573.7|9568.7|9574|9569|9572.3|9567.3|26
1637229000000|2021-11-18 09:50:00|9573.5|9568.5|9573.8|9568.8|9576.7|9571.7|9573.5|9568.5|85
1637229300000|2021-11-18 09:55:00|9574|9569|9572.2|9567.2|9574.6|9569.6|9571.5|9566.5|48
1637229600000|2021-11-18 10:00:00|9572|9567|9572.3|9567.3|9572.8|9567.8|9571.5|9566.5|51
1637229900000|2021-11-18 10:05:00|9572.5|9567.5|9573.4|9568.4|9573.5|9568.5|9570.8|9565.8|16
1637230200000|2021-11-18 10:10:00|9573|9568|9572.3|9567.3|9573|9568|9571.5|9566.5|16
1637230500000|2021-11-18 10:15:00|9572.5|9567.5|9573.1|9568.1|9573.8|9568.8|9572.2|9567.2|13
1637230800000|2021-11-18 10:20:00|9573.3|9568.3|9574.1|9569.1|9574.4|9569.4|9572.9|9567.9|10
1637231100000|2021-11-18 10:25:00|9574.3|9569.3|9573.5|9568.5|9574.3|9569.3|9571.1|9566.1|25
1637231400000|2021-11-18 10:30:00|9573.6|9568.6|9571|9566|9573.9|9568.9|9570.6|9565.6|14
1637231700000|2021-11-18 10:35:00|9570.9|9565.9|9569.5|9564.5|9571.1|9566.1|9569.4|9564.4|22
1637232000000|2021-11-18 10:40:00|9569.6|9564.6|9569.3|9564.3|9569.8|9564.8|9568.5|9563.5|30
1637232300000|2021-11-18 10:45:00|9569.1|9564.1|9568.8|9563.8|9570.3|9565.3|9568.3|9563.3|8
1637232600000|2021-11-18 10:50:00|9569.1|9564.1|9568.6|9563.6|9569.8|9564.8|9568.5|9563.5|18
1637232900000|2021-11-18 10:55:00|9568.5|9563.5|9568.8|9563.8|9570|9565|9568.1|9563.1|56
1637233200000|2021-11-18 11:00:00|9568.9|9563.9|9568.4|9563.4|9568.9|9563.9|9567.7|9562.7|13
1637233500000|2021-11-18 11:05:00|9568.2|9563.2|9565.5|9560.5|9568.7|9563.7|9564|9559|46
1637233800000|2021-11-18 11:10:00|9565.4|9560.4|9566|9561|9566.8|9561.8|9565.1|9560.1|12
1637234100000|2021-11-18 11:15:00|9565.9|9560.9|9565.1|9560.1|9566.8|9561.8|9565|9560|26
1637234400000|2021-11-18 11:20:00|9565|9560|9564.3|9559.3|9565.1|9560.1|9563.5|9558.5|59
1637234700000|2021-11-18 11:25:00|9564.1|9559.1|9564|9559|9564.3|9559.3|9562.8|9557.8|15
1637235000000|2021-11-18 11:30:00|9563.8|9558.8|9562.8|9557.8|9564.1|9559.1|9562.3|9557.3|23
1637235300000|2021-11-18 11:35:00|9562.9|9557.9|9563.3|9558.3|9564.1|9559.1|9562.6|9557.6|53
1637235600000|2021-11-18 11:40:00|9563.1|9558.1|9564.3|9559.3|9565.1|9560.1|9562.8|9557.8|48
1637235900000|2021-11-18 11:45:00|9564.2|9559.2|9564.6|9559.6|9564.8|9559.8|9563.6|9558.6|33
1637236200000|2021-11-18 11:50:00|9564.8|9559.8|9565.8|9560.8|9565.8|9560.8|9564.3|9559.3|21
1637236500000|2021-11-18 11:55:00|9565.6|9560.6|9565.4|9560.4|9566.9|9561.9|9564.8|9559.8|77
1637236800000|2021-11-18 12:00:00|9565.5|9560.5|9565|9560|9566.3|9561.3|9564.5|9559.5|41
1637237100000|2021-11-18 12:05:00|9564.9|9559.9|9564.8|9559.8|9565|9560|9562.6|9557.6|35
1637237400000|2021-11-18 12:10:00|9564.7|9559.7|9565.5|9560.5|9565.5|9560.5|9564.1|9559.1|15
1637237700000|2021-11-18 12:15:00|9565.6|9560.6|9568.8|9563.8|9568.8|9563.8|9565.3|9560.3|20
1637238000000|2021-11-18 12:20:00|9569|9564|9569.6|9564.6|9569.6|9564.6|9568.1|9563.1|14
1637238300000|2021-11-18 12:25:00|9569.8|9564.8|9567.8|9562.8|9569.8|9564.8|9567.5|9562.5|32
1637238600000|2021-11-18 12:30:00|9567.5|9562.5|9568.3|9563.3|9570.2|9565.2|9567.5|9562.5|28
1637238900000|2021-11-18 12:35:00|9568.4|9563.4|9567.9|9562.9|9569.3|9564.3|9567.3|9562.3|38
1637239200000|2021-11-18 12:40:00|9568.1|9563.1|9564.3|9559.3|9568.1|9563.1|9563.6|9558.6|36
1637239500000|2021-11-18 12:45:00|9564|9559|9564.1|9559.1|9564.3|9559.3|9562.8|9557.8|19
1637239800000|2021-11-18 12:50:00|9564.3|9559.3|9564.5|9559.5|9564.9|9559.9|9563.8|9558.8|15
1637240100000|2021-11-18 12:55:00|9564.3|9559.3|9568|9563|9568.3|9563.3|9563.5|9558.5|65
1637240400000|2021-11-18 13:00:00|9567.8|9562.8|9565|9560|9569.1|9564.1|9565|9560|47
1637240700000|2021-11-18 13:05:00|9565.1|9560.1|9565|9560|9566.1|9561.1|9563.8|9558.8|21
1637241000000|2021-11-18 13:10:00|9565.1|9560.1|9566.1|9561.1|9567.6|9562.6|9565|9560|30
1637241300000|2021-11-18 13:15:00|9566|9561|9570.1|9565.1|9570.8|9565.8|9565.5|9560.5|69
1637241600000|2021-11-18 13:20:00|9570.3|9565.3|9573.4|9568.4|9573.4|9568.4|9569.5|9564.5|44
1637241900000|2021-11-18 13:25:00|9572.8|9567.8|9577.9|9572.9|9578.5|9573.5|9572.8|9567.8|122
1637242200000|2021-11-18 13:30:00|9577.7|9572.7|9575.7|9570.7|9579.6|9574.6|9573.6|9568.6|91
1637242500000|2021-11-18 13:35:00|9575.5|9570.5|9573|9568|9576.3|9571.3|9570.9|9565.9|66
1637242800000|2021-11-18 13:40:00|9572.9|9567.9|9572.3|9567.3|9575.2|9570.2|9572.2|9567.2|51
1637243100000|2021-11-18 13:45:00|9572.2|9567.2|9570.8|9565.8|9572.3|9567.3|9569.3|9564.3|106
1637243400000|2021-11-18 13:50:00|9570.9|9565.9|9572.4|9567.4|9573.1|9568.1|9570|9565|111
1637243700000|2021-11-18 13:55:00|9572.6|9567.6|9576.9|9571.9|9576.9|9571.9|9572.4|9567.4|156
1637244000000|2021-11-18 14:00:00|9577.1|9572.1|9577.8|9572.8|9581.9|9576.9|9576.6|9571.6|237
1637244300000|2021-11-18 14:05:00|9578.3|9573.3|9577|9572|9578.8|9573.8|9575.6|9570.6|58
1637244600000|2021-11-18 14:10:00|9576.9|9571.9|9576.1|9571.1|9577.6|9572.6|9574.5|9569.5|63
1637244900000|2021-11-18 14:15:00|9575.9|9570.9|9576.2|9571.2|9576.6|9571.6|9574.5|9569.5|28
1637245200000|2021-11-18 14:20:00|9576|9571|9571.5|9566.5|9576.4|9571.4|9571.5|9566.5|67
1637245500000|2021-11-18 14:25:00|9571.6|9566.6|9572.3|9567.3|9574.4|9569.4|9571.3|9566.3|59
1637245800000|2021-11-18 14:30:00|9572.2|9567.2|9572.9|9567.9|9573.8|9568.8|9571|9566|103
1637246100000|2021-11-18 14:35:00|9572.8|9567.8|9571.5|9566.5|9573.8|9568.8|9570.4|9565.4|94
1637246400000|2021-11-18 14:40:00|9571.8|9566.8|9571.2|9566.2|9571.8|9566.8|9568|9563|175
1637246700000|2021-11-18 14:45:00|9571|9566|9573.7|9568.7|9575.5|9570.5|9570.5|9565.5|95
1637247000000|2021-11-18 14:50:00|9573.5|9568.5|9574.8|9569.8|9574.9|9569.9|9571.5|9566.5|105
1637247300000|2021-11-18 14:55:00|9574.9|9569.9|9573.8|9568.8|9576.3|9571.3|9572.8|9567.8|61
1637247600000|2021-11-18 15:00:00|9574.1|9569.1|9575.8|9570.8|9577.8|9572.8|9574.1|9569.1|154
1637247900000|2021-11-18 15:05:00|9576.1|9571.1|9575.4|9570.4|9578|9573|9574.8|9569.8|130
1637248200000|2021-11-18 15:10:00|9575.2|9570.2|9575.2|9570.2|9576.1|9571.1|9573.5|9568.5|175
1637248500000|2021-11-18 15:15:00|9575.3|9570.3|9571|9566|9575.3|9570.3|9569.5|9564.5|136
1637248800000|2021-11-18 15:20:00|9570.9|9565.9|9563.3|9558.3|9571.3|9566.3|9561.2|9556.2|464
1637249100000|2021-11-18 15:25:00|9563.2|9558.2|9567.3|9562.3|9567.3|9562.3|9562.5|9557.5|183
1637249400000|2021-11-18 15:30:00|9567.5|9562.5|9566.5|9561.5|9567.5|9562.5|9564.9|9559.9|167
1637249700000|2021-11-18 15:35:00|9566.2|9561.2|9566.4|9561.4|9566.5|9561.5|9563.9|9558.9|76
1637250000000|2021-11-18 15:40:00|9566.6|9561.6|9570|9565|9570.8|9565.8|9566|9561|76
1637250300000|2021-11-18 15:45:00|9570.1|9565.1|9563.2|9558.2|9570.2|9565.2|9562.5|9557.5|180
1637250600000|2021-11-18 15:50:00|9563.3|9558.3|9571|9566|9571.3|9566.3|9563.2|9558.2|70
1637250900000|2021-11-18 15:55:00|9570.9|9565.9|9569.3|9564.3|9570.9|9565.9|9567.8|9562.8|104
1637251200000|2021-11-18 16:00:00|9569.8|9564.8|9568.5|9563.5|9570.6|9565.6|9568.2|9563.2|113
1637251500000|2021-11-18 16:05:00|9568.2|9563.2|9568.1|9563.1|9569.2|9564.2|9567.1|9562.1|159
1637251800000|2021-11-18 16:10:00|9568.2|9563.2|9568.2|9563.2|9568.8|9563.8|9565|9560|58
1637252100000|2021-11-18 16:15:00|9568|9563|9569|9564|9570.3|9565.3|9567.2|9562.2|50
1637252400000|2021-11-18 16:20:00|9568.7|9563.7|9570.2|9565.2|9570.3|9565.3|9568.5|9563.5|25
1637252700000|2021-11-18 16:25:00|9570|9565|9569.7|9564.7|9570.2|9565.2|9568.5|9563.5|46
1637253000000|2021-11-18 16:30:00|9569.8|9564.8|9566.1|9561.1|9569.8|9564.8|9565|9560|87
1637253300000|2021-11-18 16:35:00|9566.5|9561.5|9565|9560|9566.6|9561.6|9564|9559|40
1637253600000|2021-11-18 16:40:00|9564.7|9559.7|9564.2|9559.2|9565.3|9560.3|9564.2|9559.2|15
1637253900000|2021-11-18 16:45:00|9564.4|9559.4|9562.8|9557.8|9565.3|9560.3|9562.6|9557.6|17
1637254200000|2021-11-18 16:50:00|9562.6|9557.6|9564.5|9559.5|9565.6|9560.6|9561.8|9556.8|40
1637254500000|2021-11-18 16:55:00|9564.4|9559.4|9561.6|9556.6|9564.6|9559.6|9561.3|9556.3|29
1637254800000|2021-11-18 17:00:00|9561.7|9556.7|9555.9|9550.9|9562.3|9557.3|9555.7|9550.7|238
1637255100000|2021-11-18 17:05:00|9556|9551|9555.9|9550.9|9557.7|9552.7|9554.7|9549.7|125
1637255400000|2021-11-18 17:10:00|9555.7|9550.7|9553.7|9548.7|9555.7|9550.7|9553.5|9548.5|247
1637255700000|2021-11-18 17:15:00|9553.8|9548.8|9556|9551|9556|9551|9553.7|9548.7|279
1637256000000|2021-11-18 17:20:00|9555.9|9550.9|9552.5|9547.5|9555.9|9550.9|9552|9547|115
1637256300000|2021-11-18 17:25:00|9553|9548|9551.3|9546.3|9554|9549|9551.3|9546.3|75
1637256600000|2021-11-18 17:30:00|9551.5|9546.5|9550.8|9545.8|9551.8|9546.8|9550.8|9545.8|62
1637256900000|2021-11-18 17:35:00|9551.1|9546.1|9550.8|9545.8|9552.3|9547.3|9550.6|9545.6|23
1637257200000|2021-11-18 17:40:00|9550.9|9545.9|9552.3|9547.3|9552.8|9547.8|9550.8|9545.8|34
1637257500000|2021-11-18 17:45:00|9552.5|9547.5|9552.3|9547.3|9553.3|9548.3|9551.3|9546.3|37
1637257800000|2021-11-18 17:50:00|9552.2|9547.2|9552.8|9547.8|9554.1|9549.1|9552.1|9547.1|69
1637258100000|2021-11-18 17:55:00|9553.3|9548.3|9553|9548|9555.1|9550.1|9552.8|9547.8|38
1637258400000|2021-11-18 18:00:00|9552.8|9547.8|9553.7|9548.7|9554.8|9549.8|9552.8|9547.8|31
1637258700000|2021-11-18 18:05:00|9553.3|9548.3|9550.5|9545.5|9553.3|9548.3|9550.5|9545.5|53
1637259000000|2021-11-18 18:10:00|9550.3|9545.3|9551.3|9546.3|9552.2|9547.2|9549.8|9544.8|37
1637259300000|2021-11-18 18:15:00|9551.4|9546.4|9550.3|9545.3|9551.8|9546.8|9550.3|9545.3|17
1637259600000|2021-11-18 18:20:00|9550.4|9545.4|9553.3|9548.3|9553.9|9548.9|9550.4|9545.4|10
1637259900000|2021-11-18 18:25:00|9553.4|9548.4|9554|9549|9554.2|9549.2|9552.6|9547.6|31
1637260200000|2021-11-18 18:30:00|9553.8|9548.8|9553.1|9548.1|9554.1|9549.1|9552.8|9547.8|27
1637260500000|2021-11-18 18:35:00|9553.4|9548.4|9554|9549|9554.8|9549.8|9553|9548|26
1637260800000|2021-11-18 18:40:00|9553.8|9548.8|9553.7|9548.7|9554.9|9549.9|9553.5|9548.5|30
1637261100000|2021-11-18 18:45:00|9553.8|9548.8|9553.7|9548.7|9554.3|9549.3|9553.1|9548.1|40
1637261400000|2021-11-18 18:50:00|9553.8|9548.8|9554.1|9549.1|9554.6|9549.6|9553.7|9548.7|9
1637261700000|2021-11-18 18:55:00|9553.8|9548.8|9554|9549|9554.3|9549.3|9553|9548|8
1637262000000|2021-11-18 19:00:00|9554.1|9549.1|9552.8|9547.8|9554.7|9549.7|9552.8|9547.8|22
1637262300000|2021-11-18 19:05:00|9553.1|9548.1|9553.6|9548.6|9553.6|9548.6|9552.8|9547.8|10
1637262600000|2021-11-18 19:10:00|9553.5|9548.5|9553.3|9548.3|9554.6|9549.6|9552.8|9547.8|28
1637262900000|2021-11-18 19:15:00|9553.5|9548.5|9554.4|9549.4|9554.6|9549.6|9552.8|9547.8|37
1637263200000|2021-11-18 19:20:00|9554.3|9549.3|9553.1|9548.1|9554.5|9549.5|9552.8|9547.8|20
1637263500000|2021-11-18 19:25:00|9553|9548|9553.1|9548.1|9553.6|9548.6|9552.8|9547.8|26
1637263800000|2021-11-18 19:30:00|9553|9548|9552.6|9547.6|9553.1|9548.1|9552|9547|68
1637264100000|2021-11-18 19:35:00|9552.8|9547.8|9553.3|9548.3|9553.5|9548.5|9552.5|9547.5|23
1637264400000|2021-11-18 19:40:00|9553.5|9548.5|9553.3|9548.3|9553.6|9548.6|9552.8|9547.8|11
1637264700000|2021-11-18 19:45:00|9553.4|9548.4|9552.5|9547.5|9553.6|9548.6|9552.5|9547.5|24
1637265000000|2021-11-18 19:50:00|9552.7|9547.7|9552.3|9547.3|9552.8|9547.8|9551.7|9546.7|58
1637265300000|2021-11-18 19:55:00|9552.2|9547.2|9552.6|9547.6|9552.6|9547.6|9551.5|9546.5|187
1637265600000|2021-11-18 20:00:00|9552.8|9547.8|9552.5|9547.5|9553.8|9548.8|9552.3|9547.3|136
1637265900000|2021-11-18 20:05:00|9552.6|9547.6|9552.6|9547.6|9552.8|9547.8|9552.3|9547.3|11
1637266200000|2021-11-18 20:10:00|9552.8|9547.8|9553.1|9548.1|9553.4|9548.4|9551.8|9546.8|62
1637266500000|2021-11-18 20:15:00|9553.2|9548.2|9553.6|9548.6|9554.1|9549.1|9553.1|9548.1|19
1637266800000|2021-11-18 20:20:00|9553.5|9548.5|9552.5|9547.5|9553.6|9548.6|9552.4|9547.4|10
1637267100000|2021-11-18 20:25:00|9552.4|9547.4|9552.4|9547.4|9552.6|9547.6|9551.8|9546.8|14
1637267400000|2021-11-18 20:30:00|9552.6|9547.6|9552.6|9547.6|9552.6|9547.6|9551.6|9546.6|30
1637267700000|2021-11-18 20:35:00|9552.4|9547.4|9553.1|9548.1|9553.1|9548.1|9552.1|9547.1|19
1637268000000|2021-11-18 20:40:00|9553.2|9548.2|9553.1|9548.1|9553.6|9548.6|9553|9548|10
1637268300000|2021-11-18 20:45:00|9552.9|9547.9|9553.3|9548.3|9553.5|9548.5|9552.1|9547.1|16
1637268600000|2021-11-18 20:50:00|9553.1|9548.1|9552.5|9547.5|9553.6|9548.6|9551.5|9546.5|55
1637268900000|2021-11-18 20:55:00|9552.4|9547.4|9550.8|9545.8|9553.1|9548.1|9550.8|9545.8|57
1637269200000|2021-11-18 21:00:00|9550.7|9545.7|9551.1|9546.1|9551.1|9546.1|9550.7|9545.7|67
1637269500000|2021-11-18 21:05:00|9551.2|9546.2|9551.1|9546.1|9551.6|9546.6|9550.8|9545.8|5
1637269800000|2021-11-18 21:10:00|9551|9546|9551.1|9546.1|9551.1|9546.1|9550.8|9545.8|8
1637270100000|2021-11-18 21:15:00|9551.2|9546.2|9551.6|9546.6|9551.6|9546.6|9550.8|9545.8|12
1637270400000|2021-11-18 21:20:00|9551.5|9546.5|9551.5|9546.5|9551.6|9546.6|9551.1|9546.1|11
1637270700000|2021-11-18 21:25:00|9551.3|9546.3|9551.6|9546.6|9551.6|9546.6|9551.3|9546.3|8
1637271000000|2021-11-18 21:30:00|9551.5|9546.5|9551.5|9546.5|9551.9|9546.9|9551.5|9546.5|4
1637271300000|2021-11-18 21:35:00|9551.6|9546.6|9550.8|9545.8|9551.6|9546.6|9550.8|9545.8|3
1637271600000|2021-11-18 21:40:00|9551|9546|9550.4|9545.4|9551.1|9546.1|9549.8|9544.8|10
1637271900000|2021-11-18 21:45:00|9550.5|9545.5|9550.1|9545.1|9550.6|9545.6|9550|9545|16
1637272200000|2021-11-18 21:50:00|9550|9545|9550.3|9545.3|9550.6|9545.6|9550|9545|31
1637272500000|2021-11-18 21:55:00|9550.1|9545.1|9554.5|9547.5|9554.5|9547.5|9549.8|9544.8|11
1637283600000|2021-11-19 01:00:00|9556.7|9551.7|9556.3|9551.3|9557.1|9552.1|9556.1|9551.1|9
1637283900000|2021-11-19 01:05:00|9556.1|9551.1|9558.5|9553.5|9558.5|9553.5|9556|9551|24
1637284200000|2021-11-19 01:10:00|9558.3|9553.3|9559|9554|9559|9554|9557.9|9552.9|20
1637284500000|2021-11-19 01:15:00|9559.1|9554.1|9560.8|9555.8|9561.4|9556.4|9559.1|9554.1|25
1637284800000|2021-11-19 01:20:00|9561|9556|9559.7|9554.7|9561.1|9556.1|9558.5|9553.5|21
1637285100000|2021-11-19 01:25:00|9559.6|9554.6|9559.3|9554.3|9559.6|9554.6|9558.5|9553.5|12
1637285400000|2021-11-19 01:30:00|9559.6|9554.6|9559.6|9554.6|9560.1|9555.1|9558.8|9553.8|41
1637285700000|2021-11-19 01:35:00|9559.5|9554.5|9558.7|9553.7|9560|9555|9558.7|9553.7|66
1637286000000|2021-11-19 01:40:00|9558.8|9553.8|9557.6|9552.6|9559|9554|9556.8|9551.8|34
1637286300000|2021-11-19 01:45:00|9557.8|9552.8|9559.1|9554.1|9559.1|9554.1|9557.3|9552.3|36
1637286600000|2021-11-19 01:50:00|9559.3|9554.3|9559.6|9554.6|9560.5|9555.5|9559.3|9554.3|10
1637286900000|2021-11-19 01:55:00|9559.3|9554.3|9560.7|9555.7|9561.1|9556.1|9558.5|9553.5|29
1637287200000|2021-11-19 02:00:00|9560.8|9555.8|9561.3|9556.3|9561.6|9556.6|9560.3|9555.3|22
1637287500000|2021-11-19 02:05:00|9561.5|9556.5|9560.8|9555.8|9561.6|9556.6|9560.6|9555.6|10
1637287800000|2021-11-19 02:10:00|9561|9556|9562|9557|9562.1|9557.1|9560.8|9555.8|28
1637288100000|2021-11-19 02:15:00|9562.1|9557.1|9561.8|9556.8|9562.3|9557.3|9561.8|9556.8|4
1637288400000|2021-11-19 02:20:00|9561.6|9556.6|9561.6|9556.6|9561.6|9556.6|9561.6|9556.6|8
1637288700000|2021-11-19 02:25:00|9561.3|9556.3|9561.5|9556.5|9561.6|9556.6|9561.3|9556.3|14
1637289000000|2021-11-19 02:30:00|9561.6|9556.6|9562|9557|9562.1|9557.1|9561.3|9556.3|8
1637289300000|2021-11-19 02:35:00|9561.8|9556.8|9561|9556|9562.1|9557.1|9560.8|9555.8|39
1637289600000|2021-11-19 02:40:00|9561.1|9556.1|9562.1|9557.1|9562.5|9557.5|9561.1|9556.1|4
1637289900000|2021-11-19 02:45:00|9562|9557|9562.1|9557.1|9562.1|9557.1|9561.5|9556.5|7
1637290200000|2021-11-19 02:50:00|9562.2|9557.2|9562.5|9557.5|9563.1|9558.1|9562.2|9557.2|8
1637290500000|2021-11-19 02:55:00|9562.6|9557.6|9563.5|9558.5|9563.6|9558.6|9562.1|9557.1|20
1637290800000|2021-11-19 03:00:00|9563.6|9558.6|9562|9557|9563.6|9558.6|9562|9557|9
1637291100000|2021-11-19 03:05:00|9561.6|9556.6|9561.2|9556.2|9561.6|9556.6|9561|9556|1
1637291400000|2021-11-19 03:10:00|9561.3|9556.3|9561.8|9556.8|9562.1|9557.1|9561.1|9556.1|3
1637291700000|2021-11-19 03:15:00|9562.1|9557.1|9561.6|9556.6|9562.1|9557.1|9561.1|9556.1|7
1637292000000|2021-11-19 03:20:00|9561.7|9556.7|9562.1|9557.1|9563.5|9558.5|9561.7|9556.7|10
1637292300000|2021-11-19 03:25:00|9562.2|9557.2|9562.8|9557.8|9562.8|9557.8|9562.1|9557.1|1
1637292600000|2021-11-19 03:30:00|9562.9|9557.9|9564.1|9559.1|9564.6|9559.6|9562.7|9557.7|12
1637292900000|2021-11-19 03:35:00|9564.3|9559.3|9563.5|9558.5|9564.5|9559.5|9563.5|9558.5|9
1637293200000|2021-11-19 03:40:00|9563.3|9558.3|9562.5|9557.5|9563.5|9558.5|9562.3|9557.3|6
1637293500000|2021-11-19 03:45:00|9562.6|9557.6|9562.6|9557.6|9562.8|9557.8|9562.3|9557.3|3
1637293800000|2021-11-19 03:50:00|9562.5|9557.5|9562.3|9557.3|9563.1|9558.1|9562.3|9557.3|6
1637294100000|2021-11-19 03:55:00|9562.5|9557.5|9562.6|9557.6|9562.6|9557.6|9561.7|9556.7|4
1637294400000|2021-11-19 04:00:00|9562.5|9557.5|9562.3|9557.3|9563.1|9558.1|9562.3|9557.3|5
1637294700000|2021-11-19 04:05:00|9562.1|9557.1|9562.6|9557.6|9562.8|9557.8|9561.6|9556.6|4
1637295000000|2021-11-19 04:10:00|9562.7|9557.7|9563.1|9558.1|9563.6|9558.6|9562.6|9557.6|3
1637295300000|2021-11-19 04:15:00|9563|9558|9562.6|9557.6|9563.1|9558.1|9562.1|9557.1|4
1637295600000|2021-11-19 04:20:00|9562.7|9557.7|9562.6|9557.6|9563.1|9558.1|9562.1|9557.1|1
1637295900000|2021-11-19 04:25:00|9562.5|9557.5|9562.1|9557.1|9562.6|9557.6|9562|9557|1
1637296200000|2021-11-19 04:30:00|9562|9557|9562.1|9557.1|9562.1|9557.1|9561.6|9556.6|0
1637296500000|2021-11-19 04:35:00|9561.8|9556.8|9561.1|9556.1|9561.8|9556.8|9561.1|9556.1|2
1637296800000|2021-11-19 04:40:00|9561.2|9556.2|9561.6|9556.6|9562.1|9557.1|9561.2|9556.2|1
1637297100000|2021-11-19 04:45:00|9561.5|9556.5|9561.1|9556.1|9561.5|9556.5|9560.8|9555.8|31
1637297400000|2021-11-19 04:50:00|9560.8|9555.8|9563|9558|9563.1|9558.1|9560.8|9555.8|16
1637297700000|2021-11-19 04:55:00|9563.1|9558.1|9564.4|9559.4|9564.6|9559.6|9562.8|9557.8|7
1637298000000|2021-11-19 05:00:00|9564.6|9559.6|9564.1|9559.1|9564.6|9559.6|9564|9559|4
1637298300000|2021-11-19 05:05:00|9564|9559|9562.6|9557.6|9564.1|9559.1|9562.6|9557.6|1
1637298600000|2021-11-19 05:10:00|9562.8|9557.8|9561.6|9556.6|9563.1|9558.1|9561.5|9556.5|1
1637298900000|2021-11-19 05:15:00|9561.3|9556.3|9561.6|9556.6|9562.1|9557.1|9561.3|9556.3|1
1637299200000|2021-11-19 05:20:00|9561.8|9556.8|9561.5|9556.5|9562.1|9557.1|9561.5|9556.5|6
1637299500000|2021-11-19 05:25:00|9561.3|9556.3|9560.1|9555.1|9561.3|9556.3|9560|9555|5
1637299800000|2021-11-19 05:30:00|9560.3|9555.3|9560.6|9555.6|9560.6|9555.6|9560.1|9555.1|15
1637300100000|2021-11-19 05:35:00|9560.5|9555.5|9560.1|9555.1|9560.8|9555.8|9560.1|9555.1|10
1637300400000|2021-11-19 05:40:00|9560.3|9555.3|9559.6|9554.6|9560.5|9555.5|9559.6|9554.6|16
1637300700000|2021-11-19 05:45:00|9560|9555|9561.1|9556.1|9561.1|9556.1|9560|9555|43
1637301000000|2021-11-19 05:50:00|9560.6|9555.6|9561.1|9556.1|9561.1|9556.1|9560.6|9555.6|3
1637301300000|2021-11-19 05:55:00|9561.3|9556.3|9562.8|9557.8|9562.8|9557.8|9561.3|9556.3|57
1637301600000|2021-11-19 06:00:00|9562.6|9557.6|9561.5|9556.5|9562.6|9557.6|9561.5|9556.5|14
1637301900000|2021-11-19 06:05:00|9561.6|9556.6|9561.6|9556.6|9562|9557|9561.3|9556.3|1
1637302200000|2021-11-19 06:10:00|9561.8|9556.8|9562.3|9557.3|9562.3|9557.3|9561.3|9556.3|5
1637302500000|2021-11-19 06:15:00|9562.6|9557.6|9562.3|9557.3|9563.8|9558.8|9562.3|9557.3|3
1637302800000|2021-11-19 06:20:00|9562.7|9557.7|9562.8|9557.8|9562.8|9557.8|9562.3|9557.3|2
1637303100000|2021-11-19 06:25:00|9562.7|9557.7|9561.8|9556.8|9562.8|9557.8|9561.8|9556.8|4
1637303400000|2021-11-19 06:30:00|9561.7|9556.7|9560.3|9555.3|9561.8|9556.8|9560.3|9555.3|2
1637303700000|2021-11-19 06:35:00|9560.2|9555.2|9559.7|9554.7|9560.3|9555.3|9559.7|9554.7|13
1637304000000|2021-11-19 06:40:00|9559.8|9554.8|9558.8|9553.8|9560.3|9555.3|9558.3|9553.3|28
1637304300000|2021-11-19 06:45:00|9558.7|9553.7|9559.8|9554.8|9560.3|9555.3|9558.3|9553.3|18
1637304600000|2021-11-19 06:50:00|9559.7|9554.7|9558.6|9553.6|9559.8|9554.8|9558.3|9553.3|26
1637304900000|2021-11-19 06:55:00|9558.3|9553.3|9558.8|9553.8|9559.3|9554.3|9557.3|9552.3|41
1637305200000|2021-11-19 07:00:00|9558.3|9553.3|9559.9|9554.9|9560.3|9555.3|9558.3|9553.3|49
1637305500000|2021-11-19 07:05:00|9559.8|9554.8|9559.8|9554.8|9561.3|9556.3|9559.7|9554.7|13
1637305800000|2021-11-19 07:10:00|9559.7|9554.7|9560.3|9555.3|9560.8|9555.8|9559.3|9554.3|1
1637306100000|2021-11-19 07:15:00|9560.7|9555.7|9559.8|9554.8|9560.8|9555.8|9559.6|9554.6|8
1637306400000|2021-11-19 07:20:00|9559.7|9554.7|9557.7|9552.7|9560.6|9555.6|9557.7|9552.7|26
1637306700000|2021-11-19 07:25:00|9557.8|9552.8|9558.3|9553.3|9558.8|9553.8|9557.3|9552.3|11
1637307000000|2021-11-19 07:30:00|9557.8|9552.8|9558.6|9553.6|9559.7|9554.7|9557.8|9552.8|23
1637307300000|2021-11-19 07:35:00|9558.3|9553.3|9558.3|9553.3|9558.8|9553.8|9557.3|9552.3|16
1637307600000|2021-11-19 07:40:00|9558.2|9553.2|9559.1|9554.1|9559.2|9554.2|9557.8|9552.8|11
1637307900000|2021-11-19 07:45:00|9559.3|9554.3|9560.8|9555.8|9560.8|9555.8|9559.2|9554.2|31
1637308200000|2021-11-19 07:50:00|9560.7|9555.7|9563.8|9558.8|9563.8|9558.8|9559.3|9554.3|32
1637308500000|2021-11-19 07:55:00|9563.9|9558.9|9567.8|9562.8|9568.1|9563.1|9563.2|9558.2|114
1637308800000|2021-11-19 08:00:00|9567.7|9562.7|9569.8|9564.8|9570.3|9565.3|9566.3|9561.3|141
1637309100000|2021-11-19 08:05:00|9569.3|9564.3|9571.2|9566.2|9571.8|9566.8|9568.3|9563.3|89
1637309400000|2021-11-19 08:10:00|9571.1|9566.1|9568.7|9563.7|9571.2|9566.2|9568.3|9563.3|38
1637309700000|2021-11-19 08:15:00|9568.8|9563.8|9571.8|9566.8|9571.8|9566.8|9567.8|9562.8|64
1637310000000|2021-11-19 08:20:00|9572.1|9567.1|9573.8|9568.8|9575.3|9570.3|9571.8|9566.8|142
1637310300000|2021-11-19 08:25:00|9573.7|9568.7|9573.8|9568.8|9574.8|9569.8|9573.3|9568.3|35
1637310600000|2021-11-19 08:30:00|9574.1|9569.1|9575.3|9570.3|9575.8|9570.8|9572.3|9567.3|78
1637310900000|2021-11-19 08:35:00|9575.2|9570.2|9578.2|9573.2|9578.3|9573.3|9574.3|9569.3|47
1637311200000|2021-11-19 08:40:00|9578.3|9573.3|9577.1|9572.1|9578.7|9573.7|9576.1|9571.1|48
1637311500000|2021-11-19 08:45:00|9576.8|9571.8|9579.3|9574.3|9581.2|9576.2|9576.8|9571.8|79
1637311800000|2021-11-19 08:50:00|9579.8|9574.8|9581.2|9576.2|9582.8|9577.8|9579.3|9574.3|57
1637312100000|2021-11-19 08:55:00|9581.3|9576.3|9584.1|9579.1|9584.6|9579.6|9580.1|9575.1|75
1637312400000|2021-11-19 09:00:00|9584.6|9579.6|9587.8|9582.8|9589.1|9584.1|9584.6|9579.6|232
1637312700000|2021-11-19 09:05:00|9588|9583|9589.4|9584.4|9592.3|9587.3|9587.8|9582.8|244
1637313000000|2021-11-19 09:10:00|9589.3|9584.3|9587.8|9582.8|9591|9586|9586.3|9581.3|78
1637313300000|2021-11-19 09:15:00|9587.9|9582.9|9587.5|9582.5|9589.5|9584.5|9586.3|9581.3|55
1637313600000|2021-11-19 09:20:00|9587.1|9582.1|9587.3|9582.3|9588.6|9583.6|9586.1|9581.1|45
1637313900000|2021-11-19 09:25:00|9587.1|9582.1|9590.3|9585.3|9596.6|9591.6|9587.1|9582.1|440
1637314200000|2021-11-19 09:30:00|9590.1|9585.1|9593.1|9588.1|9593.5|9588.5|9586.1|9581.1|192
1637314500000|2021-11-19 09:35:00|9593.3|9588.3|9600.6|9595.6|9606.1|9601.1|9593.3|9588.3|325
1637314800000|2021-11-19 09:40:00|9600.8|9595.8|9593.8|9588.8|9602.9|9597.9|9592.3|9587.3|169
1637315100000|2021-11-19 09:45:00|9593.9|9588.9|9592.1|9587.1|9595.3|9590.3|9590.3|9585.3|133
1637315400000|2021-11-19 09:50:00|9592.3|9587.3|9597.3|9592.3|9597.3|9592.3|9592.1|9587.1|422
1637315700000|2021-11-19 09:55:00|9596.9|9591.9|9595.2|9590.2|9599.5|9594.5|9593.3|9588.3|344
1637316000000|2021-11-19 10:00:00|9595.3|9590.3|9599.1|9594.1|9599.3|9594.3|9593.5|9588.5|127
1637316300000|2021-11-19 10:05:00|9599.3|9594.3|9599.1|9594.1|9602.3|9597.3|9597.4|9592.4|160
1637316600000|2021-11-19 10:10:00|9599.3|9594.3|9603.9|9598.9|9605|9600|9598.8|9593.8|203
1637316900000|2021-11-19 10:15:00|9603.8|9598.8|9599.8|9594.8|9604.3|9599.3|9599.3|9594.3|358
1637317200000|2021-11-19 10:20:00|9599.9|9594.9|9601.3|9596.3|9602.1|9597.1|9599.5|9594.5|49
1637317500000|2021-11-19 10:25:00|9601.5|9596.5|9598.3|9593.3|9601.6|9596.6|9597.9|9592.9|34
1637317800000|2021-11-19 10:30:00|9597.9|9592.9|9596.3|9591.3|9598.8|9593.8|9596.3|9591.3|56
1637318100000|2021-11-19 10:35:00|9596.5|9591.5|9595.8|9590.8|9598.8|9593.8|9594.8|9589.8|111
1637318400000|2021-11-19 10:40:00|9595.3|9590.3|9596.4|9591.4|9596.8|9591.8|9593.9|9588.9|121
1637318700000|2021-11-19 10:45:00|9596.3|9591.3|9595.4|9590.4|9597|9592|9594.3|9589.3|19
1637319000000|2021-11-19 10:50:00|9595.3|9590.3|9595.8|9590.8|9599.3|9594.3|9594.8|9589.8|94
1637319300000|2021-11-19 10:55:00|9596.1|9591.1|9595.3|9590.3|9598.3|9593.3|9594.8|9589.8|36
1637319600000|2021-11-19 11:00:00|9595.1|9590.1|9594.1|9589.1|9596.2|9591.2|9593.1|9588.1|38
1637319900000|2021-11-19 11:05:00|9594.5|9589.5|9598.6|9593.6|9598.9|9593.9|9594.1|9589.1|62
1637320200000|2021-11-19 11:10:00|9598.8|9593.8|9597.6|9592.6|9598.8|9593.8|9596.2|9591.2|27
1637320500000|2021-11-19 11:15:00|9597.5|9592.5|9604.6|9599.6|9604.6|9599.6|9596.6|9591.6|88
1637320800000|2021-11-19 11:20:00|9604.5|9599.5|9598.4|9593.4|9605.7|9600.7|9598.1|9593.1|78
1637321100000|2021-11-19 11:25:00|9598.1|9593.1|9597.6|9592.6|9599.1|9594.1|9596.6|9591.6|32
1637321400000|2021-11-19 11:30:00|9597.5|9592.5|9597.1|9592.1|9598.5|9593.5|9595.6|9590.6|54
1637321700000|2021-11-19 11:35:00|9597.4|9592.4|9596.4|9591.4|9598.3|9593.3|9595.6|9590.6|37
1637322000000|2021-11-19 11:40:00|9596.5|9591.5|9596.6|9591.6|9599.3|9594.3|9595.6|9590.6|80
1637322300000|2021-11-19 11:45:00|9597|9592|9599.1|9594.1|9599.1|9594.1|9596.3|9591.3|127
1637322600000|2021-11-19 11:50:00|9599|9594|9600.1|9595.1|9600.1|9595.1|9597.8|9592.8|54
1637322900000|2021-11-19 11:55:00|9600|9595|9598|9593|9602.1|9597.1|9595.6|9590.6|36
1637323200000|2021-11-19 12:00:00|9598.1|9593.1|9594.1|9589.1|9598.7|9593.7|9592.9|9587.9|73
1637323500000|2021-11-19 12:05:00|9594|9589|9592.5|9587.5|9594.1|9589.1|9592.1|9587.1|58
1637323800000|2021-11-19 12:10:00|9592.6|9587.6|9593.4|9588.4|9594.1|9589.1|9592|9587|29
1637324100000|2021-11-19 12:15:00|9593.1|9588.1|9592.1|9587.1|9594.6|9589.6|9591.6|9586.6|28
1637324400000|2021-11-19 12:20:00|9592.4|9587.4|9592.7|9587.7|9593.4|9588.4|9591.6|9586.6|29
1637324700000|2021-11-19 12:25:00|9592.6|9587.6|9595.6|9590.6|9596.6|9591.6|9592.1|9587.1|34
1637325000000|2021-11-19 12:30:00|9596|9591|9599.2|9594.2|9599.6|9594.6|9595.2|9590.2|22
1637325300000|2021-11-19 12:35:00|9599.3|9594.3|9597.8|9592.8|9599.6|9594.6|9597|9592|73
1637325600000|2021-11-19 12:40:00|9598|9593|9598.6|9593.6|9601.1|9596.1|9596.6|9591.6|60
1637325900000|2021-11-19 12:45:00|9599|9594|9603.7|9598.7|9604.2|9599.2|9598.8|9593.8|51
1637326200000|2021-11-19 12:50:00|9603.8|9598.8|9607.6|9602.6|9609.6|9604.6|9602|9597|222
1637326500000|2021-11-19 12:55:00|9607.5|9602.5|9617.6|9612.6|9620.6|9615.6|9607.5|9602.5|261
1637326800000|2021-11-19 13:00:00|9617.7|9612.7|9618.1|9613.1|9622.1|9617.1|9614.5|9609.5|234
1637327100000|2021-11-19 13:05:00|9618.9|9613.9|9614.1|9609.1|9619.6|9614.6|9614.1|9609.1|156
1637327400000|2021-11-19 13:10:00|9613.9|9608.9|9609.1|9604.1|9614.8|9609.8|9609.1|9604.1|95
1637327700000|2021-11-19 13:15:00|9609|9604|9606.9|9601.9|9610.4|9605.4|9606.6|9601.6|79
1637328000000|2021-11-19 13:20:00|9607.1|9602.1|9604.6|9599.6|9607.4|9602.4|9604.1|9599.1|124
1637328300000|2021-11-19 13:25:00|9604.5|9599.5|9600.7|9595.7|9605|9600|9600.1|9595.1|139
1637328600000|2021-11-19 13:30:00|9601.1|9596.1|9599.1|9594.1|9601.6|9596.6|9598.3|9593.3|144
1637328900000|2021-11-19 13:35:00|9598.9|9593.9|9600.4|9595.4|9602.6|9597.6|9595.6|9590.6|149
1637329200000|2021-11-19 13:40:00|9600.6|9595.6|9598.1|9593.1|9601.3|9596.3|9597.6|9592.6|73
1637329500000|2021-11-19 13:45:00|9598|9593|9596.6|9591.6|9600.8|9595.8|9595.6|9590.6|159
1637329800000|2021-11-19 13:50:00|9596.9|9591.9|9597.6|9592.6|9598.6|9593.6|9595.1|9590.1|177
1637330100000|2021-11-19 13:55:00|9597.8|9592.8|9599|9594|9599.3|9594.3|9597|9592|100
1637330400000|2021-11-19 14:00:00|9598.8|9593.8|9592.6|9587.6|9599.1|9594.1|9592.6|9587.6|143
1637330700000|2021-11-19 14:05:00|9593.3|9588.3|9592.4|9587.4|9593.6|9588.6|9590.3|9585.3|119
1637331000000|2021-11-19 14:10:00|9592.6|9587.6|9583.9|9578.9|9593.1|9588.1|9581.1|9576.1|726
1637331300000|2021-11-19 14:15:00|9584.1|9579.1|9589.6|9584.6|9590.6|9585.6|9583.6|9578.6|743
1637331600000|2021-11-19 14:20:00|9589.7|9584.7|9579.3|9574.3|9590.6|9585.6|9577.8|9572.8|587
1637331900000|2021-11-19 14:25:00|9579.6|9574.6|9582.7|9577.7|9584.1|9579.1|9578.4|9573.4|242
1637332200000|2021-11-19 14:30:00|9582.5|9577.5|9582.2|9577.2|9584.2|9579.2|9580.1|9575.1|179
1637332500000|2021-11-19 14:35:00|9582.1|9577.1|9584.4|9579.4|9586.1|9581.1|9580.1|9575.1|127
1637332800000|2021-11-19 14:40:00|9584.2|9579.2|9584.1|9579.1|9585.6|9580.6|9581.2|9576.2|77
1637333100000|2021-11-19 14:45:00|9584|9579|9580.6|9575.6|9584.1|9579.1|9579.6|9574.6|114
1637333400000|2021-11-19 14:50:00|9580.9|9575.9|9588.1|9583.1|9588.3|9583.3|9580.6|9575.6|83
1637333700000|2021-11-19 14:55:00|9587.7|9582.7|9586.6|9581.6|9590.6|9585.6|9584.2|9579.2|145
1637334000000|2021-11-19 15:00:00|9586.5|9581.5|9590.1|9585.1|9592.6|9587.6|9584.1|9579.1|127
1637334300000|2021-11-19 15:05:00|9590|9585|9586.1|9581.1|9591.6|9586.6|9585.8|9580.8|117
1637334600000|2021-11-19 15:10:00|9586.4|9581.4|9588.6|9583.6|9590.6|9585.6|9586.1|9581.1|77
1637334900000|2021-11-19 15:15:00|9589|9584|9585.1|9580.1|9590.1|9585.1|9584.6|9579.6|130
1637335200000|2021-11-19 15:20:00|9584.8|9579.8|9586.7|9581.7|9587.6|9582.6|9583.3|9578.3|78
1637335500000|2021-11-19 15:25:00|9586.6|9581.6|9587.4|9582.4|9589.6|9584.6|9586.6|9581.6|140
1637335800000|2021-11-19 15:30:00|9587.6|9582.6|9583.1|9578.1|9587.6|9582.6|9582.1|9577.1|105
1637336100000|2021-11-19 15:35:00|9583.4|9578.4|9579.6|9574.6|9583.6|9578.6|9578.8|9573.8|89
1637336400000|2021-11-19 15:40:00|9579.8|9574.8|9579.1|9574.1|9580.5|9575.5|9578.1|9573.1|99
1637336700000|2021-11-19 15:45:00|9579|9574|9587.4|9582.4|9590|9585|9579|9574|266
1637337000000|2021-11-19 15:50:00|9587.5|9582.5|9585.9|9580.9|9588.9|9583.9|9584.1|9579.1|109
1637337300000|2021-11-19 15:55:00|9585.5|9580.5|9582.5|9577.5|9586.5|9581.5|9582.3|9577.3|102
1637337600000|2021-11-19 16:00:00|9582.6|9577.6|9580|9575|9583|9578|9579.5|9574.5|143
1637337900000|2021-11-19 16:05:00|9580.5|9575.5|9580.4|9575.4|9581.5|9576.5|9578.7|9573.7|215
1637338200000|2021-11-19 16:10:00|9580.5|9575.5|9580|9575|9580.7|9575.7|9579.5|9574.5|41
1637338500000|2021-11-19 16:15:00|9579.9|9574.9|9580.2|9575.2|9580.8|9575.8|9578.4|9573.4|77
1637338800000|2021-11-19 16:20:00|9580|9575|9579|9574|9580.5|9575.5|9578.7|9573.7|26
1637339100000|2021-11-19 16:25:00|9578.7|9573.7|9580|9575|9582.8|9577.8|9578.7|9573.7|75
1637339400000|2021-11-19 16:30:00|9579.7|9574.7|9579.9|9574.9|9581|9576|9578.7|9573.7|67
1637339700000|2021-11-19 16:35:00|9580|9575|9580.5|9575.5|9581|9576|9578.2|9573.2|57
1637340000000|2021-11-19 16:40:00|9580.9|9575.9|9580.3|9575.3|9582.3|9577.3|9579.7|9574.7|31
1637340300000|2021-11-19 16:45:00|9580.5|9575.5|9579.2|9574.2|9582.5|9577.5|9579|9574|35
1637340600000|2021-11-19 16:50:00|9579|9574|9581.3|9576.3|9581.5|9576.5|9578.7|9573.7|33
1637340900000|2021-11-19 16:55:00|9581.2|9576.2|9579|9574|9581.5|9576.5|9578.7|9573.7|196
1637341200000|2021-11-19 17:00:00|9579.1|9574.1|9580|9575|9580.5|9575.5|9578.7|9573.7|39
1637341500000|2021-11-19 17:05:00|9579.8|9574.8|9580.5|9575.5|9581.5|9576.5|9579.5|9574.5|15
1637341800000|2021-11-19 17:10:00|9580.4|9575.4|9580.8|9575.8|9581.5|9576.5|9580|9575|108
1637342100000|2021-11-19 17:15:00|9581|9576|9581.8|9576.8|9582|9577|9580.2|9575.2|25
1637342400000|2021-11-19 17:20:00|9581.9|9576.9|9580.5|9575.5|9582|9577|9580|9575|18
1637342700000|2021-11-19 17:25:00|9580.2|9575.2|9580.5|9575.5|9581.5|9576.5|9580|9575|12
1637343000000|2021-11-19 17:30:00|9580.8|9575.8|9579.5|9574.5|9581|9576|9579.2|9574.2|11
1637343300000|2021-11-19 17:35:00|9579.8|9574.8|9592.8|9587.8|9593|9588|9579.5|9574.5|464
1637343600000|2021-11-19 17:40:00|9592.7|9587.7|9597.5|9592.5|9599|9594|9591|9586|379
1637343900000|2021-11-19 17:45:00|9597.3|9592.3|9594.5|9589.5|9599.3|9594.3|9593.5|9588.5|248
1637344200000|2021-11-19 17:50:00|9594.8|9589.8|9592.5|9587.5|9595|9590|9590.5|9585.5|89
1637344500000|2021-11-19 17:55:00|9592.7|9587.7|9594.5|9589.5|9594.6|9589.6|9592|9587|71
1637344800000|2021-11-19 18:00:00|9594.4|9589.4|9597.2|9592.2|9598.8|9593.8|9593|9588|116
1637345100000|2021-11-19 18:05:00|9597.5|9592.5|9592.5|9587.5|9597.5|9592.5|9591|9586|89
1637345400000|2021-11-19 18:10:00|9592.4|9587.4|9593.5|9588.5|9594.5|9589.5|9591|9586|34
1637345700000|2021-11-19 18:15:00|9593.3|9588.3|9593.7|9588.7|9594.5|9589.5|9592.7|9587.7|115
1637346000000|2021-11-19 18:20:00|9594|9589|9592.7|9587.7|9594|9589|9592.4|9587.4|45
1637346300000|2021-11-19 18:25:00|9592.8|9587.8|9598.5|9593.5|9598.5|9593.5|9592.2|9587.2|65
1637346600000|2021-11-19 18:30:00|9598.6|9593.6|9596.7|9591.7|9598.9|9593.9|9595.2|9590.2|112
1637346900000|2021-11-19 18:35:00|9596.5|9591.5|9598|9593|9598.3|9593.3|9595.7|9590.7|42
1637347200000|2021-11-19 18:40:00|9597.8|9592.8|9598|9593|9600.5|9595.5|9597.7|9592.7|117
1637347500000|2021-11-19 18:45:00|9598.3|9593.3|9600.5|9595.5|9601|9596|9598.2|9593.2|119
1637347800000|2021-11-19 18:50:00|9600.6|9595.6|9600.5|9595.5|9601.2|9596.2|9600.2|9595.2|45
1637348100000|2021-11-19 18:55:00|9600.2|9595.2|9601.5|9596.5|9601.5|9596.5|9600.2|9595.2|25
1637348400000|2021-11-19 19:00:00|9601.4|9596.4|9600.2|9595.2|9601.4|9596.4|9599.7|9594.7|78
1637348700000|2021-11-19 19:05:00|9600.5|9595.5|9600.2|9595.2|9602.5|9597.5|9600.2|9595.2|45
1637349000000|2021-11-19 19:10:00|9600.3|9595.3|9599.8|9594.8|9601.3|9596.3|9599.3|9594.3|22
1637349300000|2021-11-19 19:15:00|9600|9595|9599.7|9594.7|9600|9595|9598.5|9593.5|26
1637349600000|2021-11-19 19:20:00|9599.9|9594.9|9598.5|9593.5|9600|9595|9597.2|9592.2|34
1637349900000|2021-11-19 19:25:00|9598.2|9593.2|9598.9|9593.9|9599|9594|9597.4|9592.4|45
1637350200000|2021-11-19 19:30:00|9599|9594|9599.6|9594.6|9600|9595|9599|9594|27
1637350500000|2021-11-19 19:35:00|9599.8|9594.8|9598.2|9593.2|9600|9595|9598.2|9593.2|18
1637350800000|2021-11-19 19:40:00|9598.5|9593.5|9598.5|9593.5|9599.8|9594.8|9598.2|9593.2|29
1637351100000|2021-11-19 19:45:00|9598.4|9593.4|9598.5|9593.5|9599|9594|9598|9593|16
1637351400000|2021-11-19 19:50:00|9598.8|9593.8|9598.5|9593.5|9599.3|9594.3|9597.7|9592.7|17
1637351700000|2021-11-19 19:55:00|9598.7|9593.7|9600.5|9595.5|9601|9596|9598|9593|191
1637352000000|2021-11-19 20:00:00|9600.8|9595.8|9601.4|9596.4|9602.5|9597.5|9600.5|9595.5|267
1637352300000|2021-11-19 20:05:00|9601.2|9596.2|9600.7|9595.7|9601.2|9596.2|9599.7|9594.7|55
1637352600000|2021-11-19 20:10:00|9600.8|9595.8|9601.5|9596.5|9601.5|9596.5|9600.2|9595.2|12
1637352900000|2021-11-19 20:15:00|9602|9597|9600.7|9595.7|9602|9597|9600.5|9595.5|63
1637353200000|2021-11-19 20:20:00|9600.3|9595.3|9602.8|9597.8|9602.8|9597.8|9600|9595|54
1637353500000|2021-11-19 20:25:00|9603|9598|9601|9596|9603|9598|9600.5|9595.5|28
1637353800000|2021-11-19 20:30:00|9600.7|9595.7|9599|9594|9601.3|9596.3|9599|9594|29
1637354100000|2021-11-19 20:35:00|9599.3|9594.3|9601.5|9596.5|9601.5|9596.5|9599|9594|17
1637354400000|2021-11-19 20:40:00|9601.3|9596.3|9600|9595|9601.3|9596.3|9599.5|9594.5|16
1637354700000|2021-11-19 20:45:00|9600.1|9595.1|9599.2|9594.2|9600.6|9595.6|9599.2|9594.2|15
1637355000000|2021-11-19 20:50:00|9599.5|9594.5|9600.5|9595.5|9600.7|9595.7|9599|9594|20
1637355300000|2021-11-19 20:55:00|9600.6|9595.6|9602|9597|9602.2|9597.2|9600.5|9595.5|58
1637355600000|2021-11-19 21:00:00|9602.1|9597.1|9602|9597|9602.2|9597.2|9601|9596|32
1637355900000|2021-11-19 21:05:00|9601.8|9596.8|9601.5|9596.5|9602.6|9597.6|9600.5|9595.5|59
1637356200000|2021-11-19 21:10:00|9601.6|9596.6|9601.3|9596.3|9602.5|9597.5|9601|9596|10
1637356500000|2021-11-19 21:15:00|9601.5|9596.5|9600.5|9595.5|9601.5|9596.5|9600.5|9595.5|17
1637356800000|2021-11-19 21:20:00|9600.6|9595.6|9602.3|9597.3|9602.3|9597.3|9600.6|9595.6|5
1637357100000|2021-11-19 21:25:00|9602.5|9597.5|9603|9598|9603.5|9598.5|9602.5|9597.5|27
1637357400000|2021-11-19 21:30:00|9603.1|9598.1|9603|9598|9603.3|9598.3|9603|9598|2
1637357700000|2021-11-19 21:35:00|9603.3|9598.3|9603.5|9598.5|9603.5|9598.5|9603|9598|6
1637358000000|2021-11-19 21:40:00|9603.2|9598.2|9603|9598|9603.5|9598.5|9603|9598|2
1637358300000|2021-11-19 21:45:00|9603.3|9598.3|9603.5|9598.5|9603.5|9598.5|9603|9598|27
1637358600000|2021-11-19 21:50:00|9603.3|9598.3|9603.7|9598.7|9603.8|9598.8|9603|9598|13
1637358900000|2021-11-19 21:55:00|9603.8|9598.8|9598.3|9589.3|9606.1|9600.7|9598.3|9589.3|21
1637542800000|2021-11-22 01:00:00|9607.5|9602.5|9603.8|9598.8|9607.5|9602.5|9603.7|9598.7|19
1637543100000|2021-11-22 01:05:00|9604|9599|9603.6|9598.6|9604.4|9599.4|9603|9598|8
1637543400000|2021-11-22 01:10:00|9603.8|9598.8|9607.1|9602.1|9607.1|9602.1|9603.6|9598.6|17
1637543700000|2021-11-22 01:15:00|9607|9602|9603.4|9598.4|9607.1|9602.1|9602.6|9597.6|29
1637544000000|2021-11-22 01:20:00|9603.6|9598.6|9605.4|9600.4|9605.9|9600.9|9603.4|9598.4|3
1637544300000|2021-11-22 01:25:00|9605.3|9600.3|9604.8|9599.8|9606.4|9601.4|9604.8|9599.8|0
1637544600000|2021-11-22 01:30:00|9604.9|9599.9|9604.8|9599.8|9604.9|9599.9|9602.1|9597.1|31
1637544900000|2021-11-22 01:35:00|9604.9|9599.9|9605.6|9600.6|9606.1|9601.1|9604.8|9599.8|124
1637545200000|2021-11-22 01:40:00|9605.5|9600.5|9609.1|9604.1|9609.4|9604.4|9605|9600|74
1637545500000|2021-11-22 01:45:00|9609|9604|9610.3|9605.3|9611.6|9606.6|9608.1|9603.1|143
1637545800000|2021-11-22 01:50:00|9610.4|9605.4|9614.1|9609.1|9614.1|9609.1|9610.3|9605.3|192
1637546100000|2021-11-22 01:55:00|9613.9|9608.9|9615|9610|9619.1|9614.1|9613.8|9608.8|62
1637546400000|2021-11-22 02:00:00|9614.8|9609.8|9611.9|9606.9|9614.9|9609.9|9611.3|9606.3|36
1637546700000|2021-11-22 02:05:00|9612.2|9607.2|9614.2|9609.2|9614.2|9609.2|9611.8|9606.8|10
1637547000000|2021-11-22 02:10:00|9614.3|9609.3|9614.2|9609.2|9615.6|9610.6|9613.9|9608.9|28
1637547300000|2021-11-22 02:15:00|9614.3|9609.3|9615.9|9610.9|9615.9|9610.9|9614.3|9609.3|27
1637547600000|2021-11-22 02:20:00|9616.4|9611.4|9616.6|9611.6|9616.9|9611.9|9615.3|9610.3|45
1637547900000|2021-11-22 02:25:00|9616.4|9611.4|9612.2|9607.2|9616.7|9611.7|9611.7|9606.7|26
1637548200000|2021-11-22 02:30:00|9612.3|9607.3|9613.4|9608.4|9613.7|9608.7|9612|9607|3
1637548500000|2021-11-22 02:35:00|9613.5|9608.5|9614.3|9609.3|9614.3|9609.3|9613.5|9608.5|9
1637548800000|2021-11-22 02:40:00|9614.7|9609.7|9615.2|9610.2|9615.5|9610.5|9614.1|9609.1|15
1637549100000|2021-11-22 02:45:00|9614.9|9609.9|9617.9|9612.9|9617.9|9612.9|9614.9|9609.9|29
1637549400000|2021-11-22 02:50:00|9617.8|9612.8|9618.2|9613.2|9618.2|9613.2|9617.3|9612.3|19
1637549700000|2021-11-22 02:55:00|9618.1|9613.1|9614.3|9609.3|9618.2|9613.2|9614.3|9609.3|36
1637550000000|2021-11-22 03:00:00|9614.4|9609.4|9616.7|9611.7|9616.7|9611.7|9614.4|9609.4|6
1637550300000|2021-11-22 03:05:00|9616.8|9611.8|9616.5|9611.5|9617.9|9612.9|9615.7|9610.7|13
1637550600000|2021-11-22 03:10:00|9616.4|9611.4|9617|9612|9617.2|9612.2|9616.4|9611.4|2
1637550900000|2021-11-22 03:15:00|9617.2|9612.2|9617.9|9612.9|9618.1|9613.1|9616.8|9611.8|8
1637551200000|2021-11-22 03:20:00|9618|9613|9617.8|9612.8|9618.9|9613.9|9615.3|9610.3|10
1637551500000|2021-11-22 03:25:00|9617.9|9612.9|9617.9|9612.9|9618.4|9613.4|9616.6|9611.6|5
1637551800000|2021-11-22 03:30:00|9618|9613|9615.9|9610.9|9618.7|9613.7|9615.9|9610.9|8
1637552100000|2021-11-22 03:35:00|9616|9611|9616.1|9611.1|9616.7|9611.7|9615.6|9610.6|3
1637552400000|2021-11-22 03:40:00|9615.9|9610.9|9614.8|9609.8|9616.2|9611.2|9614.8|9609.8|4
1637552700000|2021-11-22 03:45:00|9614.9|9609.9|9614.6|9609.6|9615.6|9610.6|9614.6|9609.6|9
1637553000000|2021-11-22 03:50:00|9614.4|9609.4|9612.8|9607.8|9614.6|9609.6|9611.9|9606.9|47
1637553300000|2021-11-22 03:55:00|9612.9|9607.9|9613.7|9608.7|9614|9609|9612.9|9607.9|37
1637553600000|2021-11-22 04:00:00|9613.6|9608.6|9614|9609|9614.2|9609.2|9613.4|9608.4|5
1637553900000|2021-11-22 04:05:00|9613.9|9608.9|9612.2|9607.2|9614|9609|9610.9|9605.9|8
1637554200000|2021-11-22 04:10:00|9612.4|9607.4|9613.1|9608.1|9613.2|9608.2|9612.4|9607.4|2
1637554500000|2021-11-22 04:15:00|9612.9|9607.9|9611.1|9606.1|9613.4|9608.4|9610.8|9605.8|6
1637554800000|2021-11-22 04:20:00|9611|9606|9611.4|9606.4|9611.5|9606.5|9610.6|9605.6|5
1637555100000|2021-11-22 04:25:00|9611.3|9606.3|9610.9|9605.9|9611.6|9606.6|9610.8|9605.8|5
1637555400000|2021-11-22 04:30:00|9611.1|9606.1|9610.6|9605.6|9612.1|9607.1|9610.4|9605.4|8
1637555700000|2021-11-22 04:35:00|9610.5|9605.5|9610|9605|9610.5|9605.5|9609.8|9604.8|4
1637556000000|2021-11-22 04:40:00|9610.1|9605.1|9611.4|9606.4|9611.7|9606.7|9609.8|9604.8|2
1637556300000|2021-11-22 04:45:00|9611.5|9606.5|9612.2|9607.2|9612.7|9607.7|9611.5|9606.5|28
1637556600000|2021-11-22 04:50:00|9612.1|9607.1|9611.1|9606.1|9612.5|9607.5|9611|9606|13
1637556900000|2021-11-22 04:55:00|9611.2|9606.2|9609|9604|9611.3|9606.3|9608.6|9603.6|6
1637557200000|2021-11-22 05:00:00|9609.3|9604.3|9611|9606|9611.3|9606.3|9609.2|9604.2|29
1637557500000|2021-11-22 05:05:00|9611.1|9606.1|9610.8|9605.8|9611.3|9606.3|9610.7|9605.7|8
1637557800000|2021-11-22 05:10:00|9611|9606|9610|9605|9611|9606|9610|9605|7
1637558100000|2021-11-22 05:15:00|9609.9|9604.9|9610.7|9605.7|9610.8|9605.8|9609.2|9604.2|13
1637558400000|2021-11-22 05:20:00|9610.5|9605.5|9611.5|9606.5|9611.8|9606.8|9610.5|9605.5|2
1637558700000|2021-11-22 05:25:00|9611.6|9606.6|9612.2|9607.2|9612.5|9607.5|9611|9606|3
1637559000000|2021-11-22 05:30:00|9612.3|9607.3|9612|9607|9612.5|9607.5|9611.7|9606.7|12
1637559300000|2021-11-22 05:35:00|9612.1|9607.1|9611.3|9606.3|9614.2|9609.2|9611|9606|14
1637559600000|2021-11-22 05:40:00|9611.5|9606.5|9611.4|9606.4|9612.3|9607.3|9610.7|9605.7|9
1637559900000|2021-11-22 05:45:00|9611.2|9606.2|9611.5|9606.5|9612|9607|9610.2|9605.2|4
1637560200000|2021-11-22 05:50:00|9611.4|9606.4|9611|9606|9611.5|9606.5|9610.7|9605.7|2
1637560500000|2021-11-22 05:55:00|9611.3|9606.3|9609|9604|9611.5|9606.5|9608.8|9603.8|11
1637560800000|2021-11-22 06:00:00|9608.9|9603.9|9610.2|9605.2|9610.5|9605.5|9608.7|9603.7|8
1637561100000|2021-11-22 06:05:00|9610.1|9605.1|9612.1|9607.1|9612.5|9607.5|9610.1|9605.1|2
1637561400000|2021-11-22 06:10:00|9611.9|9606.9|9611.7|9606.7|9613|9608|9611.6|9606.6|2
1637561700000|2021-11-22 06:15:00|9611.6|9606.6|9611|9606|9612|9607|9610.6|9605.6|2
1637562000000|2021-11-22 06:20:00|9610.7|9605.7|9611.9|9606.9|9612|9607|9610.1|9605.1|1
1637562300000|2021-11-22 06:25:00|9611.7|9606.7|9612.6|9607.6|9613.2|9608.2|9610.7|9605.7|0
1637562600000|2021-11-22 06:30:00|9612.4|9607.4|9613.5|9608.5|9613.9|9608.9|9612.2|9607.2|2
1637562900000|2021-11-22 06:35:00|9613.4|9608.4|9613.9|9608.9|9614|9609|9611.4|9606.4|1
1637563200000|2021-11-22 06:40:00|9613.7|9608.7|9615.5|9610.5|9616|9611|9613.1|9608.1|19
1637563500000|2021-11-22 06:45:00|9615.6|9610.6|9613|9608|9616.4|9611.4|9611.7|9606.7|11
1637563800000|2021-11-22 06:50:00|9613.5|9608.5|9612.5|9607.5|9614.3|9609.3|9611.7|9606.7|7
1637564100000|2021-11-22 06:55:00|9612.6|9607.6|9616.9|9611.9|9617|9612|9612.1|9607.1|21
1637564400000|2021-11-22 07:00:00|9616.4|9611.4|9616|9611|9617.9|9612.9|9615|9610|88
1637564700000|2021-11-22 07:05:00|9615.9|9610.9|9617.1|9612.1|9619.3|9614.3|9615.2|9610.2|73
1637565000000|2021-11-22 07:10:00|9616.7|9611.7|9614.4|9609.4|9616.7|9611.7|9613.2|9608.2|40
1637565300000|2021-11-22 07:15:00|9614.3|9609.3|9613.4|9608.4|9614.6|9609.6|9611.6|9606.6|21
1637565600000|2021-11-22 07:20:00|9613.2|9608.2|9614.5|9609.5|9614.5|9609.5|9613.1|9608.1|15
1637565900000|2021-11-22 07:25:00|9614.2|9609.2|9616.3|9611.3|9618|9613|9613.7|9608.7|26
1637566200000|2021-11-22 07:30:00|9616.5|9611.5|9618.4|9613.4|9619.3|9614.3|9616|9611|38
1637566500000|2021-11-22 07:35:00|9618.2|9613.2|9618.2|9613.2|9619.7|9614.7|9617.3|9612.3|21
1637566800000|2021-11-22 07:40:00|9618.4|9613.4|9615.9|9610.9|9618.4|9613.4|9614.7|9609.7|57
1637567100000|2021-11-22 07:45:00|9615.8|9610.8|9615.9|9610.9|9617.5|9612.5|9615.2|9610.2|77
1637567400000|2021-11-22 07:50:00|9615.7|9610.7|9615.1|9610.1|9616.3|9611.3|9613.8|9608.8|25
1637567700000|2021-11-22 07:55:00|9615.3|9610.3|9621|9616|9621|9616|9615|9610|90
1637568000000|2021-11-22 08:00:00|9621.2|9616.2|9614.6|9609.6|9621.2|9616.2|9614.2|9609.2|86
1637568300000|2021-11-22 08:05:00|9614.5|9609.5|9613.3|9608.3|9615.6|9610.6|9611.8|9606.8|47
1637568600000|2021-11-22 08:10:00|9613.5|9608.5|9614.8|9609.8|9616.9|9611.9|9613.2|9608.2|33
1637568900000|2021-11-22 08:15:00|9614.7|9609.7|9613.1|9608.1|9616.9|9611.9|9612.7|9607.7|40
1637569200000|2021-11-22 08:20:00|9613.3|9608.3|9610.8|9605.8|9613.3|9608.3|9609.8|9604.8|44
1637569500000|2021-11-22 08:25:00|9611|9606|9614.1|9609.1|9616.1|9611.1|9610.3|9605.3|41
1637569800000|2021-11-22 08:30:00|9614|9609|9611.9|9606.9|9614.1|9609.1|9610.5|9605.5|34
1637570100000|2021-11-22 08:35:00|9612.1|9607.1|9616.1|9611.1|9616.1|9611.1|9610.6|9605.6|50
1637570400000|2021-11-22 08:40:00|9616|9611|9612.8|9607.8|9617.1|9612.1|9611.3|9606.3|30
1637570700000|2021-11-22 08:45:00|9612.9|9607.9|9615.2|9610.2|9615.4|9610.4|9612.8|9607.8|20
1637571000000|2021-11-22 08:50:00|9615|9610|9617|9612|9617.1|9612.1|9613.3|9608.3|15
1637571300000|2021-11-22 08:55:00|9616.9|9611.9|9618.8|9613.8|9618.8|9613.8|9615.7|9610.7|28
1637571600000|2021-11-22 09:00:00|9619.1|9614.1|9613.8|9608.8|9619.1|9614.1|9613.6|9608.6|36
1637571900000|2021-11-22 09:05:00|9613.9|9608.9|9613.2|9608.2|9614.4|9609.4|9612.2|9607.2|38
1637572200000|2021-11-22 09:10:00|9613.1|9608.1|9611.9|9606.9|9614.1|9609.1|9611.3|9606.3|26
1637572500000|2021-11-22 09:15:00|9612.1|9607.1|9606.6|9601.6|9612.1|9607.1|9605.8|9600.8|69
1637572800000|2021-11-22 09:20:00|9606.7|9601.7|9607.2|9602.2|9609.1|9604.1|9606|9601|30
1637573100000|2021-11-22 09:25:00|9607.3|9602.3|9606.8|9601.8|9607.8|9602.8|9605.7|9600.7|25
1637573400000|2021-11-22 09:30:00|9607.1|9602.1|9606.5|9601.5|9607.1|9602.1|9606|9601|31
1637573700000|2021-11-22 09:35:00|9606.6|9601.6|9606.8|9601.8|9608.1|9603.1|9604.8|9599.8|44
1637574000000|2021-11-22 09:40:00|9606.9|9601.9|9607.6|9602.6|9609.1|9604.1|9606.4|9601.4|37
1637574300000|2021-11-22 09:45:00|9607.7|9602.7|9608.3|9603.3|9608.7|9603.7|9607|9602|29
1637574600000|2021-11-22 09:50:00|9608.4|9603.4|9608.6|9603.6|9610.2|9605.2|9606.8|9601.8|29
1637574900000|2021-11-22 09:55:00|9608.5|9603.5|9609.9|9604.9|9612.1|9607.1|9608.3|9603.3|33
1637575200000|2021-11-22 10:00:00|9610.1|9605.1|9607.4|9602.4|9611.1|9606.1|9606.3|9601.3|28
1637575500000|2021-11-22 10:05:00|9607.6|9602.6|9607|9602|9607.6|9602.6|9604.8|9599.8|35
1637575800000|2021-11-22 10:10:00|9606.8|9601.8|9608.3|9603.3|9609.1|9604.1|9606.8|9601.8|28
1637576100000|2021-11-22 10:15:00|9608.2|9603.2|9606.6|9601.6|9608.6|9603.6|9606.5|9601.5|26
1637576400000|2021-11-22 10:20:00|9606.7|9601.7|9606.6|9601.6|9607.2|9602.2|9605.3|9600.3|53
1637576700000|2021-11-22 10:25:00|9606.3|9601.3|9606.3|9601.3|9606.6|9601.6|9604.8|9599.8|27
1637577000000|2021-11-22 10:30:00|9606.1|9601.1|9604.7|9599.7|9607.1|9602.1|9603.3|9598.3|15
1637577300000|2021-11-22 10:35:00|9604.9|9599.9|9607.7|9602.7|9608.1|9603.1|9604.3|9599.3|13
1637577600000|2021-11-22 10:40:00|9607.9|9602.9|9607.6|9602.6|9609.1|9604.1|9607.3|9602.3|23
1637577900000|2021-11-22 10:45:00|9607.3|9602.3|9608.6|9603.6|9609.1|9604.1|9606.6|9601.6|22
1637578200000|2021-11-22 10:50:00|9608.5|9603.5|9609.1|9604.1|9610.1|9605.1|9607.8|9602.8|35
1637578500000|2021-11-22 10:55:00|9609|9604|9605.8|9600.8|9609.1|9604.1|9605.3|9600.3|21
1637578800000|2021-11-22 11:00:00|9605.9|9600.9|9606.6|9601.6|9607.1|9602.1|9605.1|9600.1|35
1637579100000|2021-11-22 11:05:00|9606.8|9601.8|9607.8|9602.8|9608.6|9603.6|9605.8|9600.8|35
1637579400000|2021-11-22 11:10:00|9608.1|9603.1|9606|9601|9608.1|9603.1|9604.7|9599.7|21
1637579700000|2021-11-22 11:15:00|9605.8|9600.8|9607.3|9602.3|9608.1|9603.1|9605.3|9600.3|28
1637580000000|2021-11-22 11:20:00|9607.4|9602.4|9606.3|9601.3|9609.1|9604.1|9606|9601|22
1637580300000|2021-11-22 11:25:00|9606.2|9601.2|9606.3|9601.3|9606.7|9601.7|9605.8|9600.8|17
1637580600000|2021-11-22 11:30:00|9606.6|9601.6|9608.1|9603.1|9608.1|9603.1|9606.6|9601.6|19
1637580900000|2021-11-22 11:35:00|9608|9603|9609.3|9604.3|9609.3|9604.3|9606.9|9601.9|44
1637581200000|2021-11-22 11:40:00|9609.2|9604.2|9608.8|9603.8|9609.2|9604.2|9607|9602|31
1637581500000|2021-11-22 11:45:00|9608.5|9603.5|9607.2|9602.2|9608.5|9603.5|9607.2|9602.2|20
1637581800000|2021-11-22 11:50:00|9607|9602|9611.7|9606.7|9614.6|9609.6|9606.6|9601.6|139
1637582100000|2021-11-22 11:55:00|9611.8|9606.8|9610|9605|9616.6|9611.6|9609.8|9604.8|97
1637582400000|2021-11-22 12:00:00|9609.8|9604.8|9611|9606|9612.6|9607.6|9609.8|9604.8|81
1637582700000|2021-11-22 12:05:00|9610.8|9605.8|9611.6|9606.6|9612.1|9607.1|9609.1|9604.1|38
1637583000000|2021-11-22 12:10:00|9611.7|9606.7|9610.6|9605.6|9612.6|9607.6|9610.3|9605.3|25
1637583300000|2021-11-22 12:15:00|9610.7|9605.7|9611.1|9606.1|9611.9|9606.9|9609.6|9604.6|34
1637583600000|2021-11-22 12:20:00|9611.2|9606.2|9608.6|9603.6|9611.4|9606.4|9608.3|9603.3|40
1637583900000|2021-11-22 12:25:00|9608.7|9603.7|9607.7|9602.7|9609.6|9604.6|9607.6|9602.6|22
1637584200000|2021-11-22 12:30:00|9608.1|9603.1|9608.1|9603.1|9609.1|9604.1|9607.1|9602.1|18
1637584500000|2021-11-22 12:35:00|9608|9603|9606.7|9601.7|9608.1|9603.1|9605.6|9600.6|40
1637584800000|2021-11-22 12:40:00|9606.9|9601.9|9610|9605|9610.1|9605.1|9606.7|9601.7|21
1637585100000|2021-11-22 12:45:00|9610.1|9605.1|9608.7|9603.7|9610.1|9605.1|9607.6|9602.6|30
1637585400000|2021-11-22 12:50:00|9609|9604|9610.4|9605.4|9610.4|9605.4|9608.4|9603.4|18
1637585700000|2021-11-22 12:55:00|9610.3|9605.3|9610.1|9605.1|9611.2|9606.2|9610.1|9605.1|226
1637586000000|2021-11-22 13:00:00|9609.6|9604.6|9611.4|9606.4|9612.4|9607.4|9609.3|9604.3|77
1637586300000|2021-11-22 13:05:00|9611.3|9606.3|9609.3|9604.3|9611.4|9606.4|9608.1|9603.1|38
1637586600000|2021-11-22 13:10:00|9609.1|9604.1|9609.1|9604.1|9609.6|9604.6|9608.3|9603.3|24
1637586900000|2021-11-22 13:15:00|9609|9604|9612.1|9607.1|9612.1|9607.1|9608.8|9603.8|25
1637587200000|2021-11-22 13:20:00|9612.5|9607.5|9609.1|9604.1|9612.6|9607.6|9608.5|9603.5|40
1637587500000|2021-11-22 13:25:00|9609.5|9604.5|9611.1|9606.1|9612.1|9607.1|9609.4|9604.4|19
1637587800000|2021-11-22 13:30:00|9611|9606|9609.1|9604.1|9611.1|9606.1|9608.3|9603.3|89
1637588100000|2021-11-22 13:35:00|9609|9604|9610.9|9605.9|9611.5|9606.5|9609|9604|39
1637588400000|2021-11-22 13:40:00|9611.1|9606.1|9609.6|9604.6|9611.6|9606.6|9607.9|9602.9|46
1637588700000|2021-11-22 13:45:00|9609.7|9604.7|9610.1|9605.1|9610.9|9605.9|9609.1|9604.1|49
1637589000000|2021-11-22 13:50:00|9610.4|9605.4|9610.3|9605.3|9611.2|9606.2|9609.6|9604.6|30
1637589300000|2021-11-22 13:55:00|9610.1|9605.1|9608.4|9603.4|9610.4|9605.4|9607.2|9602.2|59
1637589600000|2021-11-22 14:00:00|9608.5|9603.5|9625.5|9620.5|9625.9|9620.9|9608.4|9603.4|1170
1637589900000|2021-11-22 14:05:00|9625.6|9620.6|9629.9|9624.9|9632.4|9627.4|9625.1|9620.1|341
1637590200000|2021-11-22 14:10:00|9630.1|9625.1|9631.1|9626.1|9631.2|9626.2|9624.8|9619.8|184
1637590500000|2021-11-22 14:15:00|9631.2|9626.2|9638.6|9633.6|9638.8|9633.8|9631.1|9626.1|281
1637590800000|2021-11-22 14:20:00|9638.4|9633.4|9640.9|9635.9|9644|9639|9637.6|9632.6|455
1637591100000|2021-11-22 14:25:00|9641.1|9636.1|9639.3|9634.3|9641.6|9636.6|9636.8|9631.8|84
1637591400000|2021-11-22 14:30:00|9639.1|9634.1|9645|9640|9645.5|9640.5|9637.7|9632.7|241
1637591700000|2021-11-22 14:35:00|9644.6|9639.6|9643.3|9638.3|9645|9640|9641.3|9636.3|217
1637592000000|2021-11-22 14:40:00|9643.4|9638.4|9642.6|9637.6|9645.6|9640.6|9641.6|9636.6|155
1637592300000|2021-11-22 14:45:00|9642.7|9637.7|9623.5|9618.5|9643.1|9638.1|9622.9|9617.9|326
1637592600000|2021-11-22 14:50:00|9623.1|9618.1|9630.3|9625.3|9631.8|9626.8|9622.8|9617.8|447
1637592900000|2021-11-22 14:55:00|9630.2|9625.2|9629.3|9624.3|9633|9628|9628.6|9623.6|139
1637593200000|2021-11-22 15:00:00|9629.1|9624.1|9635|9630|9636|9631|9628.1|9623.1|132
1637593500000|2021-11-22 15:05:00|9634.8|9629.8|9639.2|9634.2|9639.4|9634.4|9634.2|9629.2|227
1637593800000|2021-11-22 15:10:00|9639.3|9634.3|9638.3|9633.3|9640.1|9635.1|9636.8|9631.8|271
1637594100000|2021-11-22 15:15:00|9638|9633|9636.1|9631.1|9640.3|9635.3|9635|9630|168
1637594400000|2021-11-22 15:20:00|9636.3|9631.3|9632.2|9627.2|9637.1|9632.1|9632.1|9627.1|206
1637594700000|2021-11-22 15:25:00|9631.8|9626.8|9633.3|9628.3|9635.5|9630.5|9628.8|9623.8|203
1637595000000|2021-11-22 15:30:00|9633.8|9628.8|9634.8|9629.8|9635.3|9630.3|9633|9628|145
1637595300000|2021-11-22 15:35:00|9634.7|9629.7|9637|9632|9637.8|9632.8|9633.3|9628.3|101
1637595600000|2021-11-22 15:40:00|9637.3|9632.3|9637.8|9632.8|9640.3|9635.3|9636.6|9631.6|320
1637595900000|2021-11-22 15:45:00|9637.5|9632.5|9639.3|9634.3|9639.3|9634.3|9635.5|9630.5|128
1637596200000|2021-11-22 15:50:00|9639|9634|9637.6|9632.6|9641.6|9636.6|9636.6|9631.6|104
1637596500000|2021-11-22 15:55:00|9638|9633|9638.3|9633.3|9640.1|9635.1|9636.6|9631.6|121
1637596800000|2021-11-22 16:00:00|9638.1|9633.1|9632.4|9627.4|9638.6|9633.6|9630.6|9625.6|200
1637597100000|2021-11-22 16:05:00|9632.6|9627.6|9631.6|9626.6|9634.4|9629.4|9630.2|9625.2|114
1637597400000|2021-11-22 16:10:00|9631.5|9626.5|9630.5|9625.5|9632.2|9627.2|9630|9625|76
1637597700000|2021-11-22 16:15:00|9630.6|9625.6|9629.3|9624.3|9630.8|9625.8|9627.3|9622.3|132
1637598000000|2021-11-22 16:20:00|9629.2|9624.2|9628|9623|9629.3|9624.3|9627.4|9622.4|43
1637598300000|2021-11-22 16:25:00|9627.8|9622.8|9627.5|9622.5|9628.8|9623.8|9627|9622|64
1637598600000|2021-11-22 16:30:00|9627.8|9622.8|9629.8|9624.8|9630.8|9625.8|9626.5|9621.5|110
1637598900000|2021-11-22 16:35:00|9629.5|9624.5|9627.8|9622.8|9629.8|9624.8|9627.8|9622.8|92
1637599200000|2021-11-22 16:40:00|9627.9|9622.9|9627.3|9622.3|9629.3|9624.3|9626.8|9621.8|77
1637599500000|2021-11-22 16:45:00|9627.4|9622.4|9629.5|9624.5|9630.3|9625.3|9626.8|9621.8|38
1637599800000|2021-11-22 16:50:00|9629.3|9624.3|9630.8|9625.8|9631.8|9626.8|9627.8|9622.8|40
1637600100000|2021-11-22 16:55:00|9630.6|9625.6|9629|9624|9631.8|9626.8|9628.3|9623.3|88
1637600400000|2021-11-22 17:00:00|9628.8|9623.8|9632.3|9627.3|9632.3|9627.3|9628.8|9623.8|93
1637600700000|2021-11-22 17:05:00|9632.5|9627.5|9633.8|9628.8|9634.8|9629.8|9632|9627|53
1637601000000|2021-11-22 17:10:00|9633.5|9628.5|9635.1|9630.1|9635.8|9630.8|9633.5|9628.5|162
1637601300000|2021-11-22 17:15:00|9634.8|9629.8|9636|9631|9636.3|9631.3|9634.5|9629.5|90
1637601600000|2021-11-22 17:20:00|9635.9|9630.9|9636|9631|9637.3|9632.3|9635|9630|87
1637601900000|2021-11-22 17:25:00|9636.1|9631.1|9637.5|9632.5|9637.8|9632.8|9636|9631|39
1637602200000|2021-11-22 17:30:00|9637.6|9632.6|9637.6|9632.6|9638.6|9633.6|9634.9|9629.9|133
1637602500000|2021-11-22 17:35:00|9637.8|9632.8|9638|9633|9638.4|9633.4|9637.1|9632.1|23
1637602800000|2021-11-22 17:40:00|9638.2|9633.2|9638.7|9633.7|9638.8|9633.8|9638|9633|25
1637603100000|2021-11-22 17:45:00|9638.5|9633.5|9640.8|9635.8|9640.8|9635.8|9638|9633|24
1637603400000|2021-11-22 17:50:00|9640.5|9635.5|9640.3|9635.3|9641.3|9636.3|9639|9634|47
1637603700000|2021-11-22 17:55:00|9640.2|9635.2|9641.3|9636.3|9642.3|9637.3|9639.5|9634.5|254
1637604000000|2021-11-22 18:00:00|9641.1|9636.1|9640.3|9635.3|9642.8|9637.8|9639.9|9634.9|100
1637604300000|2021-11-22 18:05:00|9640.1|9635.1|9643.2|9638.2|9643.6|9638.6|9639.8|9634.8|44
1637604600000|2021-11-22 18:10:00|9643|9638|9645.1|9640.1|9645.4|9640.4|9642.5|9637.5|88
1637604900000|2021-11-22 18:15:00|9645|9640|9645.1|9640.1|9645.2|9640.2|9644.3|9639.3|49
1637605200000|2021-11-22 18:20:00|9645.2|9640.2|9643.5|9638.5|9645.2|9640.2|9642|9637|32
1637605500000|2021-11-22 18:25:00|9643.3|9638.3|9642.8|9637.8|9643.8|9638.8|9642.5|9637.5|75
1637605800000|2021-11-22 18:30:00|9642.5|9637.5|9642.3|9637.3|9643.6|9638.6|9642.3|9637.3|19
1637606100000|2021-11-22 18:35:00|9642.8|9637.8|9642.8|9637.8|9642.8|9637.8|9641|9636|84
1637606400000|2021-11-22 18:40:00|9642.9|9637.9|9644.8|9639.8|9645.1|9640.1|9642.8|9637.8|27
1637606700000|2021-11-22 18:45:00|9645.1|9640.1|9645.3|9640.3|9645.3|9640.3|9643.6|9638.6|61
1637607000000|2021-11-22 18:50:00|9645.4|9640.4|9646.3|9641.3|9647.8|9642.8|9645.4|9640.4|237
1637607300000|2021-11-22 18:55:00|9646|9641|9646.3|9641.3|9646.8|9641.8|9645.5|9640.5|44
1637607600000|2021-11-22 19:00:00|9646.2|9641.2|9646.8|9641.8|9647.3|9642.3|9645.5|9640.5|30
1637607900000|2021-11-22 19:05:00|9647|9642|9647.8|9642.8|9647.8|9642.8|9646.5|9641.5|25
1637608200000|2021-11-22 19:10:00|9647.7|9642.7|9647.3|9642.3|9647.8|9642.8|9647|9642|21
1637608500000|2021-11-22 19:15:00|9647.2|9642.2|9647.8|9642.8|9648.6|9643.6|9647|9642|75
1637608800000|2021-11-22 19:20:00|9647.9|9642.9|9647.8|9642.8|9648.6|9643.6|9647.5|9642.5|22
1637609100000|2021-11-22 19:25:00|9647.5|9642.5|9647.8|9642.8|9648.3|9643.3|9647.5|9642.5|29
1637609400000|2021-11-22 19:30:00|9647.5|9642.5|9647.8|9642.8|9647.8|9642.8|9645.8|9640.8|135
1637609700000|2021-11-22 19:35:00|9648.3|9643.3|9649|9644|9649.3|9644.3|9648|9643|28
1637610000000|2021-11-22 19:40:00|9649.1|9644.1|9649.3|9644.3|9650.3|9645.3|9648.8|9643.8|26
1637610300000|2021-11-22 19:45:00|9649.4|9644.4|9650.3|9645.3|9650.3|9645.3|9649.3|9644.3|53
1637610600000|2021-11-22 19:50:00|9649.9|9644.9|9650.3|9645.3|9650.8|9645.8|9649.8|9644.8|52
1637610900000|2021-11-22 19:55:00|9650.8|9645.8|9652|9647|9652.5|9647.5|9649.5|9644.5|464
1637611200000|2021-11-22 20:00:00|9652.1|9647.1|9652.4|9647.4|9652.5|9647.5|9650.9|9645.9|214
1637611500000|2021-11-22 20:05:00|9652.1|9647.1|9648.2|9643.2|9652.4|9647.4|9648.1|9643.1|40
1637611800000|2021-11-22 20:10:00|9648.4|9643.4|9650.2|9645.2|9650.2|9645.2|9648.1|9643.1|11
1637612100000|2021-11-22 20:15:00|9650.4|9645.4|9651.4|9646.4|9651.9|9646.9|9650.4|9645.4|18
1637612400000|2021-11-22 20:20:00|9651.6|9646.6|9649.6|9644.6|9651.7|9646.7|9649.6|9644.6|8
1637612700000|2021-11-22 20:25:00|9649.5|9644.5|9648.6|9643.6|9649.5|9644.5|9648.6|9643.6|61
1637613000000|2021-11-22 20:30:00|9649.1|9644.1|9648.4|9643.4|9650.1|9645.1|9648.1|9643.1|78
1637613300000|2021-11-22 20:35:00|9648.3|9643.3|9646.2|9641.2|9648.4|9643.4|9646.1|9641.1|43
1637613600000|2021-11-22 20:40:00|9646.4|9641.4|9647.4|9642.4|9647.6|9642.6|9646.1|9641.1|23
1637613900000|2021-11-22 20:45:00|9647.5|9642.5|9649.4|9644.4|9649.4|9644.4|9647.4|9642.4|28
1637614200000|2021-11-22 20:50:00|9649.7|9644.7|9648.7|9643.7|9650.4|9645.4|9648.7|9643.7|35
1637614500000|2021-11-22 20:55:00|9648.9|9643.9|9647.9|9642.9|9648.9|9643.9|9646.9|9641.9|170
1637614800000|2021-11-22 21:00:00|9648|9643|9650.3|9645.3|9650.4|9645.4|9647.9|9642.9|43
1637615100000|2021-11-22 21:05:00|9650.1|9645.1|9649.9|9644.9|9650.4|9645.4|9649.6|9644.6|8
1637615400000|2021-11-22 21:10:00|9649.6|9644.6|9648.9|9643.9|9649.9|9644.9|9648.9|9643.9|19
1637615700000|2021-11-22 21:15:00|9648.7|9643.7|9649.9|9644.9|9649.9|9644.9|9648|9643|19
1637616000000|2021-11-22 21:20:00|9650|9645|9649.9|9644.9|9650.2|9645.2|9649.9|9644.9|4
1637616300000|2021-11-22 21:25:00|9649.7|9644.7|9649.6|9644.6|9650.4|9645.4|9649.4|9644.4|13
1637616600000|2021-11-22 21:30:00|9649.4|9644.4|9648.9|9643.9|9649.4|9644.4|9648.6|9643.6|8
1637616900000|2021-11-22 21:35:00|9648.7|9643.7|9648.2|9643.2|9648.7|9643.7|9647.9|9642.9|5
1637617200000|2021-11-22 21:40:00|9648.4|9643.4|9648.4|9643.4|9648.4|9643.4|9648.4|9643.4|4
1637617500000|2021-11-22 21:45:00|9648.6|9643.6|9648.1|9643.1|9648.6|9643.6|9648.1|9643.1|6
1637617800000|2021-11-22 21:50:00|9647.9|9642.9|9648.5|9643.5|9648.6|9643.6|9647.9|9642.9|8
1637618100000|2021-11-22 21:55:00|9648.3|9643.3|9649.9|9640.9|9649.9|9644.7|9648|9640.4|14
1637629200000|2021-11-23 01:00:00|9644.4|9639.4|9643.5|9638.5|9644.6|9639.6|9643.1|9638.1|33
1637629500000|2021-11-23 01:05:00|9643.3|9638.3|9642.1|9637.1|9643.3|9638.3|9642|9637|29
1637629800000|2021-11-23 01:10:00|9642.3|9637.3|9642.4|9637.4|9642.6|9637.6|9641.6|9636.6|23
1637630100000|2021-11-23 01:15:00|9642.5|9637.5|9642.1|9637.1|9642.8|9637.8|9642.1|9637.1|17
1637630400000|2021-11-23 01:20:00|9642.2|9637.2|9642.1|9637.1|9642.4|9637.4|9641.9|9636.9|17
1637630700000|2021-11-23 01:25:00|9641.8|9636.8|9641.9|9636.9|9641.9|9636.9|9641.5|9636.5|18
1637631000000|2021-11-23 01:30:00|9642.1|9637.1|9642.6|9637.6|9642.7|9637.7|9641.6|9636.6|11
1637631300000|2021-11-23 01:35:00|9642.7|9637.7|9644.3|9639.3|9644.4|9639.4|9642.6|9637.6|12
1637631600000|2021-11-23 01:40:00|9644.4|9639.4|9642.6|9637.6|9644.4|9639.4|9642.6|9637.6|14
1637631900000|2021-11-23 01:45:00|9642.8|9637.8|9645.6|9640.6|9645.7|9640.7|9642.8|9637.8|28
1637632200000|2021-11-23 01:50:00|9645.4|9640.4|9646.2|9641.2|9646.2|9641.2|9645.4|9640.4|20
1637632500000|2021-11-23 01:55:00|9646.3|9641.3|9646.4|9641.4|9646.9|9641.9|9646.3|9641.3|11
1637632800000|2021-11-23 02:00:00|9646.6|9641.6|9646.9|9641.9|9646.9|9641.9|9646.1|9641.1|180
1637633100000|2021-11-23 02:05:00|9647|9642|9648.2|9643.2|9648.2|9643.2|9647|9642|31
1637633400000|2021-11-23 02:10:00|9648.3|9643.3|9652|9647|9652|9647|9648.3|9643.3|143
1637633700000|2021-11-23 02:15:00|9652.2|9647.2|9657.7|9652.7|9658|9653|9651.9|9646.9|140
1637634000000|2021-11-23 02:20:00|9657.6|9652.6|9655.9|9650.9|9657.7|9652.7|9654.4|9649.4|27
1637634300000|2021-11-23 02:25:00|9655.7|9650.7|9653.9|9648.9|9656.2|9651.2|9653.8|9648.8|34
1637634600000|2021-11-23 02:30:00|9654.1|9649.1|9654.6|9649.6|9655.1|9650.1|9653.6|9648.6|16
1637634900000|2021-11-23 02:35:00|9654.4|9649.4|9652.9|9647.9|9654.6|9649.6|9652.6|9647.6|22
1637635200000|2021-11-23 02:40:00|9653|9648|9651.4|9646.4|9653.2|9648.2|9650.9|9645.9|14
1637635500000|2021-11-23 02:45:00|9651.2|9646.2|9650.7|9645.7|9651.7|9646.7|9650.7|9645.7|9
1637635800000|2021-11-23 02:50:00|9650.6|9645.6|9650.3|9645.3|9650.7|9645.7|9649.9|9644.9|6
1637636100000|2021-11-23 02:55:00|9650.4|9645.4|9651|9646|9651.7|9646.7|9649.9|9644.9|10
1637636400000|2021-11-23 03:00:00|9651.2|9646.2|9650.9|9645.9|9652|9647|9650.7|9645.7|17
1637636700000|2021-11-23 03:05:00|9650.7|9645.7|9651.4|9646.4|9651.7|9646.7|9650.6|9645.6|10
1637637000000|2021-11-23 03:10:00|9651.3|9646.3|9651.6|9646.6|9652.2|9647.2|9651.1|9646.1|21
1637637300000|2021-11-23 03:15:00|9651.7|9646.7|9649.9|9644.9|9651.9|9646.9|9649.9|9644.9|9
1637637600000|2021-11-23 03:20:00|9650.1|9645.1|9649.9|9644.9|9650.4|9645.4|9649.4|9644.4|8
1637637900000|2021-11-23 03:25:00|9650.1|9645.1|9649.7|9644.7|9650.1|9645.1|9649.4|9644.4|8
1637638200000|2021-11-23 03:30:00|9649.9|9644.9|9647.9|9642.9|9649.9|9644.9|9647.9|9642.9|13
1637638500000|2021-11-23 03:35:00|9647.7|9642.7|9649.1|9644.1|9649.2|9644.2|9647.7|9642.7|61
1637638800000|2021-11-23 03:40:00|9648.9|9643.9|9649.4|9644.4|9649.7|9644.7|9648.4|9643.4|8
1637639100000|2021-11-23 03:45:00|9649.5|9644.5|9651.4|9646.4|9651.7|9646.7|9649.1|9644.1|69
1637639400000|2021-11-23 03:50:00|9651.1|9646.1|9649.9|9644.9|9651.1|9646.1|9649.6|9644.6|4
1637639700000|2021-11-23 03:55:00|9649.7|9644.7|9650.9|9645.9|9651.2|9646.2|9649.6|9644.6|6
1637640000000|2021-11-23 04:00:00|9650.7|9645.7|9651.5|9646.5|9651.7|9646.7|9650.4|9645.4|5
1637640300000|2021-11-23 04:05:00|9651.7|9646.7|9651.2|9646.2|9652.3|9647.3|9650.7|9645.7|8
1637640600000|2021-11-23 04:10:00|9651.5|9646.5|9653.2|9648.2|9653.2|9648.2|9651.4|9646.4|12
1637640900000|2021-11-23 04:15:00|9653.1|9648.1|9652.5|9647.5|9653.2|9648.2|9652.4|9647.4|9
1637641200000|2021-11-23 04:20:00|9652.7|9647.7|9652.7|9647.7|9653.5|9648.5|9652.7|9647.7|13
1637641500000|2021-11-23 04:25:00|9652.8|9647.8|9653.2|9648.2|9653.2|9648.2|9652.8|9647.8|8
1637641800000|2021-11-23 04:30:00|9652.9|9647.9|9652.2|9647.2|9653.2|9648.2|9651.7|9646.7|4
1637642100000|2021-11-23 04:35:00|9652.1|9647.1|9652.5|9647.5|9652.7|9647.7|9652.1|9647.1|2
1637642400000|2021-11-23 04:40:00|9652.7|9647.7|9653|9648|9653|9648|9652.4|9647.4|13
1637642700000|2021-11-23 04:45:00|9653.2|9648.2|9653.9|9648.9|9654|9649|9653.2|9648.2|6
1637643000000|2021-11-23 04:50:00|9653.7|9648.7|9653.7|9648.7|9654.4|9649.4|9653.7|9648.7|4
1637643300000|2021-11-23 04:55:00|9653.4|9648.4|9652|9647|9653.4|9648.4|9652|9647|20
1637643600000|2021-11-23 05:00:00|9651.7|9646.7|9652.4|9647.4|9652.5|9647.5|9650.7|9645.7|20
1637643900000|2021-11-23 05:05:00|9652.2|9647.2|9651.7|9646.7|9652.5|9647.5|9651.6|9646.6|0
1637644200000|2021-11-23 05:10:00|9651.6|9646.6|9651.4|9646.4|9651.6|9646.6|9651.1|9646.1|3
1637644500000|2021-11-23 05:15:00|9651.2|9646.2|9651|9646|9651.5|9646.5|9650.9|9645.9|3
1637644800000|2021-11-23 05:20:00|9650.9|9645.9|9649.4|9644.4|9651|9646|9649.2|9644.2|26
1637645100000|2021-11-23 05:25:00|9649.2|9644.2|9649|9644|9649.2|9644.2|9648.2|9643.2|15
1637645400000|2021-11-23 05:30:00|9649.2|9644.2|9650.4|9645.4|9650.7|9645.7|9649.1|9644.1|39
1637645700000|2021-11-23 05:35:00|9650.5|9645.5|9653.7|9648.7|9654.1|9649.1|9650.4|9645.4|26
1637646000000|2021-11-23 05:40:00|9653.6|9648.6|9654.2|9649.2|9654.2|9649.2|9652.9|9647.9|13
1637646300000|2021-11-23 05:45:00|9654.1|9649.1|9654.6|9649.6|9654.7|9649.7|9653.6|9648.6|9
1637646600000|2021-11-23 05:50:00|9654.7|9649.7|9654.6|9649.6|9655.2|9650.2|9654.1|9649.1|38
1637646900000|2021-11-23 05:55:00|9654.4|9649.4|9653.9|9648.9|9656.1|9651.1|9653.4|9648.4|12
1637647200000|2021-11-23 06:00:00|9653.8|9648.8|9652.4|9647.4|9653.9|9648.9|9651.9|9646.9|38
1637647500000|2021-11-23 06:05:00|9652.6|9647.6|9652.1|9647.1|9652.6|9647.6|9651.3|9646.3|9
1637647800000|2021-11-23 06:10:00|9651.9|9646.9|9651.7|9646.7|9652.1|9647.1|9651.3|9646.3|14
1637648100000|2021-11-23 06:15:00|9651.9|9646.9|9654.2|9649.2|9654.7|9649.7|9651.9|9646.9|4
1637648400000|2021-11-23 06:20:00|9654.1|9649.1|9654.2|9649.2|9655.2|9650.2|9653.7|9648.7|7
1637648700000|2021-11-23 06:25:00|9654.1|9649.1|9653.9|9648.9|9654.9|9649.9|9653.8|9648.8|6
1637649000000|2021-11-23 06:30:00|9653.7|9648.7|9651.4|9646.4|9654.2|9649.2|9650.9|9645.9|22
1637649300000|2021-11-23 06:35:00|9651.6|9646.6|9652.7|9647.7|9653.4|9648.4|9650.6|9645.6|20
1637649600000|2021-11-23 06:40:00|9652.6|9647.6|9652.7|9647.7|9652.7|9647.7|9650.6|9645.6|21
1637649900000|2021-11-23 06:45:00|9652.6|9647.6|9650.4|9645.4|9652.7|9647.7|9650.3|9645.3|8
1637650200000|2021-11-23 06:50:00|9650.6|9645.6|9650.1|9645.1|9651.1|9646.1|9649.6|9644.6|4
1637650500000|2021-11-23 06:55:00|9650.2|9645.2|9649.9|9644.9|9651.2|9646.2|9649.6|9644.6|8
1637650800000|2021-11-23 07:00:00|9649.8|9644.8|9652.2|9647.2|9653.6|9648.6|9649.8|9644.8|23
1637651100000|2021-11-23 07:05:00|9652.1|9647.1|9652.1|9647.1|9655.2|9650.2|9651.9|9646.9|46
1637651400000|2021-11-23 07:10:00|9651.9|9646.9|9651.1|9646.1|9652.9|9647.9|9650.4|9645.4|85
1637651700000|2021-11-23 07:15:00|9650.9|9645.9|9649.4|9644.4|9652.4|9647.4|9648.9|9643.9|62
1637652000000|2021-11-23 07:20:00|9649.3|9644.3|9638.8|9633.8|9649.4|9644.4|9634.3|9629.3|308
1637652300000|2021-11-23 07:25:00|9638.6|9633.6|9634.7|9629.7|9640.4|9635.4|9630.4|9625.4|134
1637652600000|2021-11-23 07:30:00|9635.1|9630.1|9635.2|9630.2|9636.4|9631.4|9629.4|9624.4|162
1637652900000|2021-11-23 07:35:00|9635.4|9630.4|9637.2|9632.2|9638.1|9633.1|9635.1|9630.1|59
1637653200000|2021-11-23 07:40:00|9637.1|9632.1|9639.1|9634.1|9641.9|9636.9|9636.1|9631.1|52
1637653500000|2021-11-23 07:45:00|9639.3|9634.3|9636.9|9631.9|9640.9|9635.9|9635.8|9630.8|235
1637653800000|2021-11-23 07:50:00|9636.8|9631.8|9637.9|9632.9|9639.1|9634.1|9635.1|9630.1|67
1637654100000|2021-11-23 07:55:00|9637.8|9632.8|9637.9|9632.9|9640.4|9635.4|9636.6|9631.6|55
1637654400000|2021-11-23 08:00:00|9638.1|9633.1|9644.4|9639.4|9646.1|9641.1|9638.1|9633.1|180
1637654700000|2021-11-23 08:05:00|9644.3|9639.3|9647.4|9642.4|9649.4|9644.4|9643.4|9638.4|80
1637655000000|2021-11-23 08:10:00|9647.6|9642.6|9645.4|9640.4|9648.1|9643.1|9643.2|9638.2|73
1637655300000|2021-11-23 08:15:00|9645.2|9640.2|9639.6|9634.6|9645.2|9640.2|9638.8|9633.8|258
1637655600000|2021-11-23 08:20:00|9639.5|9634.5|9635.4|9630.4|9640.7|9635.7|9633.6|9628.6|91
1637655900000|2021-11-23 08:25:00|9635.7|9630.7|9635.2|9630.2|9637.9|9632.9|9635.1|9630.1|105
1637656200000|2021-11-23 08:30:00|9634.7|9629.7|9634.7|9629.7|9637.2|9632.2|9629.1|9624.1|177
1637656500000|2021-11-23 08:35:00|9634.6|9629.6|9634.4|9629.4|9636.7|9631.7|9632.4|9627.4|61
1637656800000|2021-11-23 08:40:00|9634.2|9629.2|9631.4|9626.4|9635.9|9630.9|9631.4|9626.4|51
1637657100000|2021-11-23 08:45:00|9631.5|9626.5|9634.6|9629.6|9636.1|9631.1|9631.5|9626.5|61
1637657400000|2021-11-23 08:50:00|9634.4|9629.4|9632.7|9627.7|9634.6|9629.6|9631.4|9626.4|44
1637657700000|2021-11-23 08:55:00|9632.9|9627.9|9632.7|9627.7|9636.7|9631.7|9631.6|9626.6|85
1637658000000|2021-11-23 09:00:00|9632.6|9627.6|9632.1|9627.1|9634.4|9629.4|9631.2|9626.2|85
1637658300000|2021-11-23 09:05:00|9632.2|9627.2|9631.1|9626.1|9633.6|9628.6|9630.4|9625.4|65
1637658600000|2021-11-23 09:10:00|9631.4|9626.4|9628.7|9623.7|9631.7|9626.7|9627.9|9622.9|79
1637658900000|2021-11-23 09:15:00|9628.9|9623.9|9632.1|9627.1|9633.2|9628.2|9628.6|9623.6|52
1637659200000|2021-11-23 09:20:00|9631.9|9626.9|9634.7|9629.7|9635.9|9630.9|9631.9|9626.9|55
1637659500000|2021-11-23 09:25:00|9634.4|9629.4|9631.7|9626.7|9635.9|9630.9|9631.6|9626.6|64
1637659800000|2021-11-23 09:30:00|9631.9|9626.9|9636.2|9631.2|9638.1|9633.1|9631.6|9626.6|84
1637660100000|2021-11-23 09:35:00|9636.1|9631.1|9638.8|9633.8|9640.1|9635.1|9635.8|9630.8|66
1637660400000|2021-11-23 09:40:00|9638.9|9633.9|9639.8|9634.8|9639.9|9634.9|9636.4|9631.4|51
1637660700000|2021-11-23 09:45:00|9639.6|9634.6|9639.8|9634.8|9639.9|9634.9|9637.4|9632.4|32
1637661000000|2021-11-23 09:50:00|9639.4|9634.4|9639.4|9634.4|9640.2|9635.2|9638.1|9633.1|19
1637661300000|2021-11-23 09:55:00|9639.3|9634.3|9638.1|9633.1|9639.9|9634.9|9638|9633|28
1637661600000|2021-11-23 10:00:00|9638.3|9633.3|9636.8|9631.8|9639.7|9634.7|9636.6|9631.6|65
1637661900000|2021-11-23 10:05:00|9636.6|9631.6|9634.6|9629.6|9637.2|9632.2|9634.6|9629.6|18
1637662200000|2021-11-23 10:10:00|9634.8|9629.8|9633.3|9628.3|9635.4|9630.4|9633.3|9628.3|42
1637662500000|2021-11-23 10:15:00|9633.1|9628.1|9634.4|9629.4|9634.4|9629.4|9631.1|9626.1|25
1637662800000|2021-11-23 10:20:00|9634.3|9629.3|9636.1|9631.1|9636.8|9631.8|9632.8|9627.8|23
1637663100000|2021-11-23 10:25:00|9636.3|9631.3|9637.1|9632.1|9637.9|9632.9|9635.8|9630.8|14
1637663400000|2021-11-23 10:30:00|9636.9|9631.9|9636.1|9631.1|9637.4|9632.4|9634.6|9629.6|22
1637663700000|2021-11-23 10:35:00|9635.9|9630.9|9638.6|9633.6|9638.7|9633.7|9635.6|9630.6|23
1637664000000|2021-11-23 10:40:00|9638.4|9633.4|9637.6|9632.6|9639.4|9634.4|9637.1|9632.1|25
1637664300000|2021-11-23 10:45:00|9637.7|9632.7|9638.9|9633.9|9638.9|9633.9|9637.1|9632.1|18
1637664600000|2021-11-23 10:50:00|9639.2|9634.2|9641.4|9636.4|9641.4|9636.4|9639.1|9634.1|59
1637664900000|2021-11-23 10:55:00|9641.7|9636.7|9643.8|9638.8|9643.9|9638.9|9640.6|9635.6|38
1637665200000|2021-11-23 11:00:00|9643.6|9638.6|9642.6|9637.6|9643.6|9638.6|9638.4|9633.4|41
1637665500000|2021-11-23 11:05:00|9642.3|9637.3|9641.6|9636.6|9642.8|9637.8|9638.9|9633.9|26
1637665800000|2021-11-23 11:10:00|9641.8|9636.8|9643.1|9638.1|9644.6|9639.6|9640.1|9635.1|40
1637666100000|2021-11-23 11:15:00|9643.3|9638.3|9647.9|9642.9|9647.9|9642.9|9641.4|9636.4|39
1637666400000|2021-11-23 11:20:00|9647.8|9642.8|9646.4|9641.4|9647.9|9642.9|9645|9640|72
1637666700000|2021-11-23 11:25:00|9646.6|9641.6|9649.1|9644.1|9649.4|9644.4|9646.6|9641.6|59
1637667000000|2021-11-23 11:30:00|9649.2|9644.2|9646.3|9641.3|9650.4|9645.4|9646.1|9641.1|47
1637667300000|2021-11-23 11:35:00|9646.1|9641.1|9645.9|9640.9|9650.4|9645.4|9645.8|9640.8|55
1637667600000|2021-11-23 11:40:00|9645.8|9640.8|9648.8|9643.8|9648.9|9643.9|9645.1|9640.1|37
1637667900000|2021-11-23 11:45:00|9648.6|9643.6|9649.3|9644.3|9650.9|9645.9|9648.6|9643.6|47
1637668200000|2021-11-23 11:50:00|9649.1|9644.1|9651.3|9646.3|9651.3|9646.3|9648.1|9643.1|17
1637668500000|2021-11-23 11:55:00|9651.1|9646.1|9652.1|9647.1|9653.3|9648.3|9650.1|9645.1|46
1637668800000|2021-11-23 12:00:00|9652|9647|9649.3|9644.3|9652.4|9647.4|9649.1|9644.1|82
1637669100000|2021-11-23 12:05:00|9649.4|9644.4|9649.8|9644.8|9651.8|9646.8|9649.4|9644.4|27
1637669400000|2021-11-23 12:10:00|9649.6|9644.6|9647.9|9642.9|9649.9|9644.9|9647.8|9642.8|18
1637669700000|2021-11-23 12:15:00|9647.8|9642.8|9651.4|9646.4|9651.4|9646.4|9647.1|9642.1|26
1637670000000|2021-11-23 12:20:00|9651.5|9646.5|9649.9|9644.9|9651.9|9646.9|9649.1|9644.1|39
1637670300000|2021-11-23 12:25:00|9650|9645|9655.3|9650.3|9655.3|9650.3|9650|9645|71
1637670600000|2021-11-23 12:30:00|9655.2|9650.2|9654.1|9649.1|9655.3|9650.3|9650.6|9645.6|52
1637670900000|2021-11-23 12:35:00|9654.3|9649.3|9652.9|9647.9|9654.9|9649.9|9651.7|9646.7|30
1637671200000|2021-11-23 12:40:00|9653|9648|9656.1|9651.1|9656.6|9651.6|9652.6|9647.6|266
1637671500000|2021-11-23 12:45:00|9656.2|9651.2|9655.4|9650.4|9658|9653|9654.9|9649.9|95
1637671800000|2021-11-23 12:50:00|9655.5|9650.5|9652.6|9647.6|9655.5|9650.5|9652.6|9647.6|42
1637672100000|2021-11-23 12:55:00|9652.8|9647.8|9653.9|9648.9|9654.2|9649.2|9652.6|9647.6|51
1637672400000|2021-11-23 13:00:00|9654.2|9649.2|9649.1|9644.1|9654.2|9649.2|9649.1|9644.1|88
1637672700000|2021-11-23 13:05:00|9649.4|9644.4|9646.4|9641.4|9649.4|9644.4|9644.7|9639.7|85
1637673000000|2021-11-23 13:10:00|9646.5|9641.5|9640.1|9635.1|9646.7|9641.7|9640.1|9635.1|71
1637673300000|2021-11-23 13:15:00|9639.7|9634.7|9641.1|9636.1|9641.5|9636.5|9639.2|9634.2|50
1637673600000|2021-11-23 13:20:00|9640.9|9635.9|9642.9|9637.9|9643.4|9638.4|9640.2|9635.2|128
1637673900000|2021-11-23 13:25:00|9642.7|9637.7|9640.9|9635.9|9644.4|9639.4|9640.2|9635.2|110
1637674200000|2021-11-23 13:30:00|9641.4|9636.4|9643.8|9638.8|9645.4|9640.4|9641.4|9636.4|86
1637674500000|2021-11-23 13:35:00|9643.9|9638.9|9646.3|9641.3|9646.9|9641.9|9642.9|9637.9|33
1637674800000|2021-11-23 13:40:00|9646.4|9641.4|9646.9|9641.9|9648.4|9643.4|9646.1|9641.1|85
1637675100000|2021-11-23 13:45:00|9647.2|9642.2|9644.7|9639.7|9648.6|9643.6|9644.6|9639.6|97
1637675400000|2021-11-23 13:50:00|9644.6|9639.6|9646.4|9641.4|9646.9|9641.9|9643.1|9638.1|67
1637675700000|2021-11-23 13:55:00|9646.6|9641.6|9646.8|9641.8|9647.4|9642.4|9644.6|9639.6|33
1637676000000|2021-11-23 14:00:00|9646.9|9641.9|9644.1|9639.1|9647.4|9642.4|9644.1|9639.1|95
1637676300000|2021-11-23 14:05:00|9644.2|9639.2|9644.9|9639.9|9646.6|9641.6|9643.6|9638.6|40
1637676600000|2021-11-23 14:10:00|9645.1|9640.1|9644.9|9639.9|9645.7|9640.7|9642.8|9637.8|60
1637676900000|2021-11-23 14:15:00|9645|9640|9643.9|9638.9|9645.7|9640.7|9643.4|9638.4|44
1637677200000|2021-11-23 14:20:00|9643.8|9638.8|9646.5|9641.5|9647.2|9642.2|9643.1|9638.1|54
1637677500000|2021-11-23 14:25:00|9646.4|9641.4|9647.7|9642.7|9649.2|9644.2|9644.9|9639.9|44
1637677800000|2021-11-23 14:30:00|9647.6|9642.6|9648.4|9643.4|9651.5|9646.5|9647.4|9642.4|104
1637678100000|2021-11-23 14:35:00|9648.2|9643.2|9649.9|9644.9|9650.2|9645.2|9647.4|9642.4|54
1637678400000|2021-11-23 14:40:00|9650.1|9645.1|9648.7|9643.7|9650.7|9645.7|9646.2|9641.2|94
1637678700000|2021-11-23 14:45:00|9648.2|9643.2|9647|9642|9652.3|9647.3|9646.9|9641.9|113
1637679000000|2021-11-23 14:50:00|9647.1|9642.1|9648.4|9643.4|9648.9|9643.9|9645.9|9640.9|83
1637679300000|2021-11-23 14:55:00|9648.6|9643.6|9646.2|9641.2|9648.7|9643.7|9643.6|9638.6|69
1637679600000|2021-11-23 15:00:00|9646.1|9641.1|9648.2|9643.2|9648.9|9643.9|9642|9637|141
1637679900000|2021-11-23 15:05:00|9648.3|9643.3|9647.9|9642.9|9650.9|9645.9|9646.9|9641.9|97
1637680200000|2021-11-23 15:10:00|9648.1|9643.1|9651.5|9646.5|9652.9|9647.9|9647.4|9642.4|115
1637680500000|2021-11-23 15:15:00|9651.4|9646.4|9650.8|9645.8|9652.7|9647.7|9649.9|9644.9|74
1637680800000|2021-11-23 15:20:00|9650.9|9645.9|9649.3|9644.3|9651.3|9646.3|9648.8|9643.8|93
1637681100000|2021-11-23 15:25:00|9649.6|9644.6|9650.1|9645.1|9650.5|9645.5|9647.1|9642.1|155
1637681400000|2021-11-23 15:30:00|9650.2|9645.2|9646.7|9641.7|9650.7|9645.7|9645.5|9640.5|169
1637681700000|2021-11-23 15:35:00|9646.9|9641.9|9647.8|9642.8|9649.4|9644.4|9646.8|9641.8|77
1637682000000|2021-11-23 15:40:00|9647.7|9642.7|9647.2|9642.2|9648.3|9643.3|9645.3|9640.3|75
1637682300000|2021-11-23 15:45:00|9647.1|9642.1|9640.3|9635.3|9647.3|9642.3|9640.1|9635.1|188
1637682600000|2021-11-23 15:50:00|9640.5|9635.5|9641|9636|9642.2|9637.2|9638.2|9633.2|113
1637682900000|2021-11-23 15:55:00|9641.1|9636.1|9639.5|9634.5|9642|9637|9639|9634|110
1637683200000|2021-11-23 16:00:00|9639.6|9634.6|9638.7|9633.7|9642.1|9637.1|9638.5|9633.5|65
1637683500000|2021-11-23 16:05:00|9638.5|9633.5|9639.3|9634.3|9640.5|9635.5|9638.2|9633.2|50
1637683800000|2021-11-23 16:10:00|9639.2|9634.2|9640.8|9635.8|9641.7|9636.7|9639|9634|71
1637684100000|2021-11-23 16:15:00|9640.6|9635.6|9639.8|9634.8|9641.3|9636.3|9638.5|9633.5|116
1637684400000|2021-11-23 16:20:00|9640|9635|9638.8|9633.8|9641.8|9636.8|9638.5|9633.5|35
1637684700000|2021-11-23 16:25:00|9638.5|9633.5|9637.2|9632.2|9638.8|9633.8|9634.5|9629.5|87
1637685000000|2021-11-23 16:30:00|9636.8|9631.8|9637.1|9632.1|9638.3|9633.3|9635.8|9630.8|62
1637685300000|2021-11-23 16:35:00|9637.3|9632.3|9636.5|9631.5|9637.6|9632.6|9635.8|9630.8|50
1637685600000|2021-11-23 16:40:00|9636.3|9631.3|9636.6|9631.6|9637.8|9632.8|9635.3|9630.3|21
1637685900000|2021-11-23 16:45:00|9636.8|9631.8|9638.1|9633.1|9638.5|9633.5|9636.3|9631.3|65
1637686200000|2021-11-23 16:50:00|9638.3|9633.3|9638.8|9633.8|9638.8|9633.8|9636.4|9631.4|40
1637686500000|2021-11-23 16:55:00|9639|9634|9638.8|9633.8|9639.8|9634.8|9637.8|9632.8|26
1637686800000|2021-11-23 17:00:00|9638.7|9633.7|9639.3|9634.3|9640.3|9635.3|9637.6|9632.6|27
1637687100000|2021-11-23 17:05:00|9639|9634|9637.5|9632.5|9639.3|9634.3|9637.3|9632.3|44
1637687400000|2021-11-23 17:10:00|9637.3|9632.3|9639.1|9634.1|9639.3|9634.3|9636.5|9631.5|48
1637687700000|2021-11-23 17:15:00|9639|9634|9637|9632|9639|9634|9636.9|9631.9|22
1637688000000|2021-11-23 17:20:00|9636.8|9631.8|9638.3|9633.3|9639.1|9634.1|9636.8|9631.8|44
1637688300000|2021-11-23 17:25:00|9638.2|9633.2|9637.8|9632.8|9638.2|9633.2|9636.6|9631.6|16
1637688600000|2021-11-23 17:30:00|9637.5|9632.5|9639.5|9634.5|9640.3|9635.3|9637.5|9632.5|13
1637688900000|2021-11-23 17:35:00|9639.3|9634.3|9639.3|9634.3|9640.3|9635.3|9638.8|9633.8|17
1637689200000|2021-11-23 17:40:00|9639.2|9634.2|9639.8|9634.8|9640.8|9635.8|9638.8|9633.8|52
1637689500000|2021-11-23 17:45:00|9639.5|9634.5|9642.5|9637.5|9643.3|9638.3|9639.3|9634.3|63
1637689800000|2021-11-23 17:50:00|9642.8|9637.8|9643.4|9638.4|9644.2|9639.2|9642.5|9637.5|48
1637690100000|2021-11-23 17:55:00|9643.6|9638.6|9644.8|9639.8|9645.1|9640.1|9641.8|9636.8|28
1637690400000|2021-11-23 18:00:00|9645|9640|9644.6|9639.6|9647.8|9642.8|9643.5|9638.5|196
1637690700000|2021-11-23 18:05:00|9644.3|9639.3|9646|9641|9646.8|9641.8|9643.5|9638.5|71
1637691000000|2021-11-23 18:10:00|9645.8|9640.8|9646.3|9641.3|9646.8|9641.8|9645|9640|45
1637691300000|2021-11-23 18:15:00|9646.6|9641.6|9648.3|9643.3|9648.6|9643.6|9646.5|9641.5|36
1637691600000|2021-11-23 18:20:00|9648.4|9643.4|9647.5|9642.5|9648.4|9643.4|9646.5|9641.5|23
1637691900000|2021-11-23 18:25:00|9647.3|9642.3|9648.8|9643.8|9649.3|9644.3|9647|9642|38
1637692200000|2021-11-23 18:30:00|9648.7|9643.7|9649.8|9644.8|9649.8|9644.8|9648.3|9643.3|32
1637692500000|2021-11-23 18:35:00|9649.5|9644.5|9649.6|9644.6|9649.8|9644.8|9648.3|9643.3|23
1637692800000|2021-11-23 18:40:00|9649.8|9644.8|9648.3|9643.3|9650.1|9645.1|9648.3|9643.3|21
1637693100000|2021-11-23 18:45:00|9648.5|9643.5|9649.3|9644.3|9649.5|9644.5|9647.8|9642.8|53
1637693400000|2021-11-23 18:50:00|9649.8|9644.8|9646.8|9641.8|9649.8|9644.8|9646.6|9641.6|32
1637693700000|2021-11-23 18:55:00|9646.7|9641.7|9648.8|9643.8|9649.3|9644.3|9646.6|9641.6|16
1637694000000|2021-11-23 19:00:00|9648.5|9643.5|9647|9642|9648.8|9643.8|9647|9642|34
1637694300000|2021-11-23 19:05:00|9647.1|9642.1|9646.7|9641.7|9647.7|9642.7|9646.7|9641.7|31
1637694600000|2021-11-23 19:10:00|9646.8|9641.8|9647.5|9642.5|9647.8|9642.8|9646.7|9641.7|39
1637694900000|2021-11-23 19:15:00|9647.3|9642.3|9647.1|9642.1|9647.8|9642.8|9647|9642|61
1637695200000|2021-11-23 19:20:00|9647.3|9642.3|9647.6|9642.6|9648.2|9643.2|9647|9642|6
1637695500000|2021-11-23 19:25:00|9647.8|9642.8|9647.5|9642.5|9648|9643|9647.1|9642.1|4
1637695800000|2021-11-23 19:30:00|9647.8|9642.8|9647.5|9642.5|9647.8|9642.8|9647|9642|27
1637696100000|2021-11-23 19:35:00|9647.6|9642.6|9647.8|9642.8|9648.1|9643.1|9647.3|9642.3|31
1637696400000|2021-11-23 19:40:00|9647.7|9642.7|9647.5|9642.5|9647.8|9642.8|9646.7|9641.7|11
1637696700000|2021-11-23 19:45:00|9647.3|9642.3|9646.7|9641.7|9648.3|9643.3|9646.7|9641.7|12
1637697000000|2021-11-23 19:50:00|9647|9642|9645.2|9640.2|9647.3|9642.3|9645.2|9640.2|29
1637697300000|2021-11-23 19:55:00|9645.3|9640.3|9646.2|9641.2|9646.5|9641.5|9645.3|9640.3|167
1637697600000|2021-11-23 20:00:00|9646|9641|9646.8|9641.8|9646.8|9641.8|9644.7|9639.7|122
1637697900000|2021-11-23 20:05:00|9646.5|9641.5|9644.5|9639.5|9646.8|9641.8|9644.3|9639.3|62
1637698200000|2021-11-23 20:10:00|9644.6|9639.6|9644.8|9639.8|9645|9640|9643.8|9638.8|18
1637698500000|2021-11-23 20:15:00|9644.9|9639.9|9646.1|9641.1|9646.8|9641.8|9644.9|9639.9|56
1637698800000|2021-11-23 20:20:00|9645.8|9640.8|9645.3|9640.3|9646.3|9641.3|9645|9640|11
1637699100000|2021-11-23 20:25:00|9645.6|9640.6|9646|9641|9646|9641|9645.3|9640.3|24
1637699400000|2021-11-23 20:30:00|9645.8|9640.8|9646.3|9641.3|9647.1|9642.1|9645.8|9640.8|33
1637699700000|2021-11-23 20:35:00|9646.2|9641.2|9645.8|9640.8|9646.3|9641.3|9645|9640|27
1637700000000|2021-11-23 20:40:00|9645.5|9640.5|9645.5|9640.5|9645.8|9640.8|9644.8|9639.8|12
1637700300000|2021-11-23 20:45:00|9645.3|9640.3|9645.3|9640.3|9646.8|9641.8|9645|9640|9
1637700600000|2021-11-23 20:50:00|9645.2|9640.2|9644.5|9639.5|9645.3|9640.3|9644|9639|25
1637700900000|2021-11-23 20:55:00|9644.6|9639.6|9645.8|9640.8|9645.8|9640.8|9644|9639|47
1637701200000|2021-11-23 21:00:00|9646.1|9641.1|9645.6|9640.6|9647.3|9642.3|9645.5|9640.5|71
1637701500000|2021-11-23 21:05:00|9645.5|9640.5|9645.5|9640.5|9645.8|9640.8|9645.3|9640.3|18
1637701800000|2021-11-23 21:10:00|9645.3|9640.3|9645.8|9640.8|9645.8|9640.8|9644.8|9639.8|12
1637702100000|2021-11-23 21:15:00|9645.6|9640.6|9646.3|9641.3|9646.3|9641.3|9645.3|9640.3|7
1637702400000|2021-11-23 21:20:00|9645.8|9640.8|9646.3|9641.3|9646.3|9641.3|9645.8|9640.8|8
1637702700000|2021-11-23 21:25:00|9645.8|9640.8|9646.1|9641.1|9646.3|9641.3|9645.4|9640.4|12
1637703000000|2021-11-23 21:30:00|9646|9641|9644.8|9639.8|9646.3|9641.3|9644.8|9639.8|15
1637703300000|2021-11-23 21:35:00|9644.5|9639.5|9645.3|9640.3|9645.3|9640.3|9644.3|9639.3|1
1637703600000|2021-11-23 21:40:00|9644.8|9639.8|9644.8|9639.8|9645.3|9640.3|9644.6|9639.6|20
1637703900000|2021-11-23 21:45:00|9644.9|9639.9|9645.3|9640.3|9645.3|9640.3|9644.8|9639.8|10
1637704200000|2021-11-23 21:50:00|9645.2|9640.2|9646.3|9641.3|9646.3|9641.3|9644.8|9639.8|9
1637704500000|2021-11-23 21:55:00|9646|9641|9646.3|9639.3|9647.1|9641.6|9645.5|9639.3|11
1637715600000|2021-11-24 01:00:00|9651.8|9646.8|9651.3|9646.3|9654.2|9649.2|9649.4|9644.4|39
1637715900000|2021-11-24 01:05:00|9651.5|9646.5|9651|9646|9652.1|9647.1|9650.6|9645.6|113
1637716200000|2021-11-24 01:10:00|9651.1|9646.1|9650.3|9645.3|9651.1|9646.1|9649.7|9644.7|28
1637716500000|2021-11-24 01:15:00|9650.2|9645.2|9649.5|9644.5|9650.4|9645.4|9648.5|9643.5|39
1637716800000|2021-11-24 01:20:00|9649.6|9644.6|9651.6|9646.6|9651.6|9646.6|9649.5|9644.5|9
1637717100000|2021-11-24 01:25:00|9651.5|9646.5|9653|9648|9653.3|9648.3|9651.5|9646.5|9
1637717400000|2021-11-24 01:30:00|9652.8|9647.8|9651.1|9646.1|9653.5|9648.5|9650.5|9645.5|42
1637717700000|2021-11-24 01:35:00|9651|9646|9650.8|9645.8|9651.8|9646.8|9650.5|9645.5|9
1637718000000|2021-11-24 01:40:00|9650.9|9645.9|9651.6|9646.6|9651.6|9646.6|9650|9645|6
1637718300000|2021-11-24 01:45:00|9651.3|9646.3|9650.3|9645.3|9651.8|9646.8|9650|9645|4
1637718600000|2021-11-24 01:50:00|9650.4|9645.4|9650.6|9645.6|9651.3|9646.3|9650.4|9645.4|8
1637718900000|2021-11-24 01:55:00|9650.8|9645.8|9651.3|9646.3|9651.6|9646.6|9650.5|9645.5|21
1637719200000|2021-11-24 02:00:00|9651.6|9646.6|9652.6|9647.6|9652.8|9647.8|9651.5|9646.5|41
1637719500000|2021-11-24 02:05:00|9652.8|9647.8|9650.8|9645.8|9652.8|9647.8|9650.8|9645.8|18
1637719800000|2021-11-24 02:10:00|9651.3|9646.3|9652.3|9647.3|9652.3|9647.3|9651|9646|27
1637720100000|2021-11-24 02:15:00|9652.2|9647.2|9651.6|9646.6|9652.3|9647.3|9651.3|9646.3|4
1637720400000|2021-11-24 02:20:00|9651.8|9646.8|9652.7|9647.7|9653.8|9648.8|9651.8|9646.8|32
1637720700000|2021-11-24 02:25:00|9652.5|9647.5|9651.5|9646.5|9653.3|9648.3|9651.3|9646.3|7
1637721000000|2021-11-24 02:30:00|9651.4|9646.4|9649|9644|9651.6|9646.6|9649|9644|37
1637721300000|2021-11-24 02:35:00|9649.3|9644.3|9649.3|9644.3|9649.3|9644.3|9648.5|9643.5|16
1637721600000|2021-11-24 02:40:00|9649.5|9644.5|9650.3|9645.3|9650.8|9645.8|9649.5|9644.5|3
1637721900000|2021-11-24 02:45:00|9650.2|9645.2|9652.3|9647.3|9652.3|9647.3|9650.2|9645.2|7
1637722200000|2021-11-24 02:50:00|9652.2|9647.2|9652.8|9647.8|9653.1|9648.1|9651.8|9646.8|33
1637722500000|2021-11-24 02:55:00|9652.7|9647.7|9652.4|9647.4|9653.3|9648.3|9651.3|9646.3|10
1637722800000|2021-11-24 03:00:00|9652.6|9647.6|9652.6|9647.6|9652.8|9647.8|9650.8|9645.8|8
1637723100000|2021-11-24 03:05:00|9652.8|9647.8|9653|9648|9653.8|9648.8|9652.6|9647.6|22
1637723400000|2021-11-24 03:10:00|9653.1|9648.1|9652.8|9647.8|9653.3|9648.3|9652.3|9647.3|2
1637723700000|2021-11-24 03:15:00|9652.9|9647.9|9652.8|9647.8|9653.1|9648.1|9652.3|9647.3|5
1637724000000|2021-11-24 03:20:00|9652.9|9647.9|9652.8|9647.8|9653.8|9648.8|9652.5|9647.5|37
1637724300000|2021-11-24 03:25:00|9652.6|9647.6|9654.3|9649.3|9654.6|9649.6|9652.3|9647.3|32
1637724600000|2021-11-24 03:30:00|9654.2|9649.2|9654.8|9649.8|9654.8|9649.8|9653.8|9648.8|22
1637724900000|2021-11-24 03:35:00|9654.5|9649.5|9654.9|9649.9|9655.1|9650.1|9654.3|9649.3|44
1637725200000|2021-11-24 03:40:00|9654.8|9649.8|9653.6|9648.6|9654.9|9649.9|9652.6|9647.6|23
1637725500000|2021-11-24 03:45:00|9653.4|9648.4|9653.6|9648.6|9654.1|9649.1|9653.1|9648.1|4
1637725800000|2021-11-24 03:50:00|9653.7|9648.7|9656.1|9651.1|9656.1|9651.1|9653.6|9648.6|19
1637726100000|2021-11-24 03:55:00|9656.4|9651.4|9654.8|9649.8|9656.6|9651.6|9654.8|9649.8|23
1637726400000|2021-11-24 04:00:00|9655.1|9650.1|9655.6|9650.6|9655.8|9650.8|9654.8|9649.8|9
1637726700000|2021-11-24 04:05:00|9655.8|9650.8|9653.5|9648.5|9655.8|9650.8|9652.8|9647.8|13
1637727000000|2021-11-24 04:10:00|9653.3|9648.3|9653.5|9648.5|9653.8|9648.8|9652.3|9647.3|17
1637727300000|2021-11-24 04:15:00|9653.3|9648.3|9653.8|9648.8|9654.3|9649.3|9653.3|9648.3|6
1637727600000|2021-11-24 04:20:00|9653.6|9648.6|9652.8|9647.8|9653.8|9648.8|9652.3|9647.3|8
1637727900000|2021-11-24 04:25:00|9652.4|9647.4|9651.8|9646.8|9652.6|9647.6|9651.3|9646.3|14
1637728200000|2021-11-24 04:30:00|9651.9|9646.9|9652.8|9647.8|9652.8|9647.8|9651.6|9646.6|26
1637728500000|2021-11-24 04:35:00|9652.7|9647.7|9652.8|9647.8|9652.9|9647.9|9652.5|9647.5|26
1637728800000|2021-11-24 04:40:00|9652.5|9647.5|9651.6|9646.6|9652.7|9647.7|9650.8|9645.8|16
1637729100000|2021-11-24 04:45:00|9651.7|9646.7|9650.6|9645.6|9651.7|9646.7|9650.1|9645.1|29
1637729400000|2021-11-24 04:50:00|9650.4|9645.4|9649.9|9644.9|9650.6|9645.6|9649.6|9644.6|3
1637729700000|2021-11-24 04:55:00|9650.1|9645.1|9648.8|9643.8|9650.1|9645.1|9648.8|9643.8|10
1637730000000|2021-11-24 05:00:00|9649.2|9644.2|9648.3|9643.3|9649.3|9644.3|9647.8|9642.8|32
1637730300000|2021-11-24 05:05:00|9648.1|9643.1|9648.3|9643.3|9648.5|9643.5|9647.8|9642.8|3
1637730600000|2021-11-24 05:10:00|9647.8|9642.8|9648.3|9643.3|9648.6|9643.6|9647.8|9642.8|10
1637730900000|2021-11-24 05:15:00|9648.8|9643.8|9648.3|9643.3|9649.6|9644.6|9648.3|9643.3|19
1637731200000|2021-11-24 05:20:00|9648.1|9643.1|9649.3|9644.3|9649.3|9644.3|9648.1|9643.1|28
1637731500000|2021-11-24 05:25:00|9649.4|9644.4|9648.9|9643.9|9650.3|9645.3|9648.6|9643.6|28
1637731800000|2021-11-24 05:30:00|9648.8|9643.8|9648.6|9643.6|9649.1|9644.1|9648.1|9643.1|18
1637732100000|2021-11-24 05:35:00|9648.9|9643.9|9648.1|9643.1|9648.9|9643.9|9648.1|9643.1|0
1637732400000|2021-11-24 05:40:00|9647.9|9642.9|9647.2|9642.2|9648.1|9643.1|9647.1|9642.1|35
1637732700000|2021-11-24 05:45:00|9647.4|9642.4|9647.6|9642.6|9648.1|9643.1|9647.1|9642.1|3
1637733000000|2021-11-24 05:50:00|9647.9|9642.9|9648.6|9643.6|9649.1|9644.1|9647.3|9642.3|4
1637733300000|2021-11-24 05:55:00|9648.7|9643.7|9649.5|9644.5|9650.8|9645.8|9648.1|9643.1|20
1637733600000|2021-11-24 06:00:00|9649.3|9644.3|9647.8|9642.8|9649.5|9644.5|9646.7|9641.7|12
1637733900000|2021-11-24 06:05:00|9647.9|9642.9|9644.5|9639.5|9648|9643|9644.3|9639.3|31
1637734200000|2021-11-24 06:10:00|9644.7|9639.7|9646.8|9641.8|9646.9|9641.9|9644.2|9639.2|6
1637734500000|2021-11-24 06:15:00|9647|9642|9646.8|9641.8|9647.3|9642.3|9645.8|9640.8|14
1637734800000|2021-11-24 06:20:00|9647|9642|9648.3|9643.3|9648.3|9643.3|9646.2|9641.2|2
1637735100000|2021-11-24 06:25:00|9648.6|9643.6|9648.3|9643.3|9649.3|9644.3|9648.3|9643.3|4
1637735400000|2021-11-24 06:30:00|9648.5|9643.5|9649.5|9644.5|9650.8|9645.8|9647.8|9642.8|25
1637735700000|2021-11-24 06:35:00|9649.3|9644.3|9649.2|9644.2|9650.3|9645.3|9648.8|9643.8|10
1637736000000|2021-11-24 06:40:00|9649|9644|9648.2|9643.2|9649.3|9644.3|9647.8|9642.8|15
1637736300000|2021-11-24 06:45:00|9648|9643|9647|9642|9648.3|9643.3|9646.8|9641.8|4
1637736600000|2021-11-24 06:50:00|9647.2|9642.2|9646.2|9641.2|9647.2|9642.2|9646.2|9641.2|2
1637736900000|2021-11-24 06:55:00|9646|9641|9645|9640|9646|9641|9644.5|9639.5|8
1637737200000|2021-11-24 07:00:00|9644.8|9639.8|9644.5|9639.5|9646.8|9641.8|9644.3|9639.3|30
1637737500000|2021-11-24 07:05:00|9644.3|9639.3|9644|9639|9646.3|9641.3|9643.9|9638.9|18
1637737800000|2021-11-24 07:10:00|9643.9|9638.9|9645.6|9640.6|9645.8|9640.8|9643.7|9638.7|11
1637738100000|2021-11-24 07:15:00|9645.8|9640.8|9644.8|9639.8|9645.8|9640.8|9644.3|9639.3|20
1637738400000|2021-11-24 07:20:00|9645|9640|9644.8|9639.8|9645.8|9640.8|9644.4|9639.4|11
1637738700000|2021-11-24 07:25:00|9644.5|9639.5|9645.3|9640.3|9645.8|9640.8|9644.2|9639.2|9
1637739000000|2021-11-24 07:30:00|9645.5|9640.5|9645.8|9640.8|9646.3|9641.3|9644.4|9639.4|17
1637739300000|2021-11-24 07:35:00|9646|9641|9648.8|9643.8|9650|9645|9645.8|9640.8|96
1637739600000|2021-11-24 07:40:00|9648.7|9643.7|9648.7|9643.7|9650.3|9645.3|9648.2|9643.2|44
1637739900000|2021-11-24 07:45:00|9648.8|9643.8|9646.8|9641.8|9648.8|9643.8|9645.2|9640.2|24
1637740200000|2021-11-24 07:50:00|9647|9642|9647.3|9642.3|9649.7|9644.7|9646.2|9641.2|10
1637740500000|2021-11-24 07:55:00|9647.2|9642.2|9647|9642|9649.1|9644.1|9645.7|9640.7|26
1637740800000|2021-11-24 08:00:00|9647.2|9642.2|9647.3|9642.3|9650.3|9645.3|9646.3|9641.3|106
1637741100000|2021-11-24 08:05:00|9647.2|9642.2|9646.5|9641.5|9648.8|9643.8|9646.1|9641.1|61
1637741400000|2021-11-24 08:10:00|9646.3|9641.3|9641.3|9636.3|9648.3|9643.3|9640.5|9635.5|88
1637741700000|2021-11-24 08:15:00|9641.6|9636.6|9645.7|9640.7|9645.8|9640.8|9641.1|9636.1|58
1637742000000|2021-11-24 08:20:00|9645.8|9640.8|9652.8|9647.8|9653.2|9648.2|9645.7|9640.7|77
1637742300000|2021-11-24 08:25:00|9652.7|9647.7|9649.3|9644.3|9652.8|9647.8|9649|9644|39
1637742600000|2021-11-24 08:30:00|9649.6|9644.6|9649.8|9644.8|9650|9645|9647.5|9642.5|76
1637742900000|2021-11-24 08:35:00|9649.7|9644.7|9650.7|9645.7|9651.8|9646.8|9649|9644|39
1637743200000|2021-11-24 08:40:00|9650.5|9645.5|9651.3|9646.3|9651.8|9646.8|9649|9644|49
1637743500000|2021-11-24 08:45:00|9651.2|9646.2|9649.5|9644.5|9653.7|9648.7|9648.5|9643.5|42
1637743800000|2021-11-24 08:50:00|9649.7|9644.7|9653|9648|9653.7|9648.7|9649.7|9644.7|44
1637744100000|2021-11-24 08:55:00|9653.2|9648.2|9661.1|9656.1|9662.4|9657.4|9652.9|9647.9|202
1637744400000|2021-11-24 09:00:00|9661.3|9656.3|9660.8|9655.8|9663.1|9658.1|9660.5|9655.5|122
1637744700000|2021-11-24 09:05:00|9661.8|9656.8|9660.7|9655.7|9662.3|9657.3|9660.3|9655.3|59
1637745000000|2021-11-24 09:10:00|9660.5|9655.5|9655.8|9650.8|9661|9656|9655.5|9650.5|44
1637745300000|2021-11-24 09:15:00|9656|9651|9654.7|9649.7|9657.3|9652.3|9653.8|9648.8|24
1637745600000|2021-11-24 09:20:00|9654.3|9649.3|9653.6|9648.6|9654.8|9649.8|9652.3|9647.3|28
1637745900000|2021-11-24 09:25:00|9653.8|9648.8|9653.3|9648.3|9654.3|9649.3|9651.8|9646.8|43
1637746200000|2021-11-24 09:30:00|9653.2|9648.2|9653.8|9648.8|9653.8|9648.8|9651.7|9646.7|68
1637746500000|2021-11-24 09:35:00|9654.2|9649.2|9657.5|9652.5|9657.8|9652.8|9653.3|9648.3|24
1637746800000|2021-11-24 09:40:00|9657.7|9652.7|9660.5|9655.5|9661.3|9656.3|9657|9652|60
1637747100000|2021-11-24 09:45:00|9660.7|9655.7|9662|9657|9662.2|9657.2|9659.5|9654.5|60
1637747400000|2021-11-24 09:50:00|9662.2|9657.2|9667.7|9662.7|9670.8|9665.8|9662|9657|315
1637747700000|2021-11-24 09:55:00|9667.3|9662.3|9669|9664|9670.3|9665.3|9665.5|9660.5|100
1637748000000|2021-11-24 10:00:00|9669.2|9664.2|9668.2|9663.2|9672.1|9667.1|9667.5|9662.5|193
1637748300000|2021-11-24 10:05:00|9668.3|9663.3|9668.3|9663.3|9670.2|9665.2|9668|9663|87
1637748600000|2021-11-24 10:10:00|9668.5|9663.5|9668.8|9663.8|9669.3|9664.3|9667.7|9662.7|28
1637748900000|2021-11-24 10:15:00|9668.7|9663.7|9667.7|9662.7|9669.5|9664.5|9667|9662|46
1637749200000|2021-11-24 10:20:00|9667.5|9662.5|9665|9660|9667.7|9662.7|9664.7|9659.7|43
1637749500000|2021-11-24 10:25:00|9664.7|9659.7|9666.2|9661.2|9666.5|9661.5|9664.5|9659.5|29
1637749800000|2021-11-24 10:30:00|9666|9661|9663.5|9658.5|9666|9661|9663|9658|27
1637750100000|2021-11-24 10:35:00|9663.4|9658.4|9666.5|9661.5|9667|9662|9663.2|9658.2|20
1637750400000|2021-11-24 10:40:00|9666.7|9661.7|9667|9662|9668|9663|9666.5|9661.5|29
1637750700000|2021-11-24 10:45:00|9667.3|9662.3|9669.2|9664.2|9669.5|9664.5|9666.7|9661.7|29
1637751000000|2021-11-24 10:50:00|9669|9664|9667.5|9662.5|9669.2|9664.2|9667|9662|30
1637751300000|2021-11-24 10:55:00|9667.6|9662.6|9671.5|9666.5|9671.5|9666.5|9667.6|9662.6|34
1637751600000|2021-11-24 11:00:00|9671.2|9666.2|9669.5|9664.5|9671.5|9666.5|9669|9664|42
1637751900000|2021-11-24 11:05:00|9669.7|9664.7|9670.2|9665.2|9670.5|9665.5|9668|9663|22
1637752200000|2021-11-24 11:10:00|9670.3|9665.3|9669|9664|9670.9|9665.9|9668.5|9663.5|13
1637752500000|2021-11-24 11:15:00|9668.9|9663.9|9670|9665|9671|9666|9668.7|9663.7|13
1637752800000|2021-11-24 11:20:00|9669.5|9664.5|9667.5|9662.5|9670|9665|9667|9662|29
1637753100000|2021-11-24 11:25:00|9667.7|9662.7|9667.5|9662.5|9668|9663|9666.5|9661.5|25
1637753400000|2021-11-24 11:30:00|9667.7|9662.7|9668.5|9663.5|9669.2|9664.2|9667.5|9662.5|21
1637753700000|2021-11-24 11:35:00|9668.4|9663.4|9666|9661|9668.4|9663.4|9666|9661|24
1637754000000|2021-11-24 11:40:00|9666.3|9661.3|9665|9660|9667|9662|9665|9660|17
1637754300000|2021-11-24 11:45:00|9664.8|9659.8|9665|9660|9666.5|9661.5|9664|9659|61
1637754600000|2021-11-24 11:50:00|9664.7|9659.7|9664.5|9659.5|9665|9660|9663.5|9658.5|30
1637754900000|2021-11-24 11:55:00|9664.6|9659.6|9665|9660|9666.5|9661.5|9664.5|9659.5|23
1637755200000|2021-11-24 12:00:00|9665.4|9660.4|9664.9|9659.9|9665.4|9660.4|9663|9658|65
1637755500000|2021-11-24 12:05:00|9664.7|9659.7|9666.5|9661.5|9666.9|9661.9|9664.5|9659.5|23
1637755800000|2021-11-24 12:10:00|9665.7|9660.7|9667.5|9662.5|9668|9663|9665.5|9660.5|70
1637756100000|2021-11-24 12:15:00|9667.7|9662.7|9669.8|9664.8|9671.5|9666.5|9667.5|9662.5|39
1637756400000|2021-11-24 12:20:00|9670|9665|9672.2|9667.2|9673.8|9668.8|9670|9665|107
1637756700000|2021-11-24 12:25:00|9672|9667|9669|9664|9672.2|9667.2|9668|9663|50
1637757000000|2021-11-24 12:30:00|9669.2|9664.2|9670.7|9665.7|9671.5|9666.5|9669|9664|40
1637757300000|2021-11-24 12:35:00|9670.5|9665.5|9671|9666|9671.5|9666.5|9669.7|9664.7|20
1637757600000|2021-11-24 12:40:00|9671.2|9666.2|9671.7|9666.7|9672|9667|9669.5|9664.5|45
1637757900000|2021-11-24 12:45:00|9671.5|9666.5|9669.7|9664.7|9672.5|9667.5|9669.5|9664.5|22
1637758200000|2021-11-24 12:50:00|9669.5|9664.5|9672|9667|9672|9667|9669|9664|19
1637758500000|2021-11-24 12:55:00|9671.8|9666.8|9674.3|9669.3|9674.5|9669.5|9671.2|9666.2|28
1637758800000|2021-11-24 13:00:00|9674.2|9669.2|9676.5|9671.5|9677.9|9672.9|9674|9669|146
1637759100000|2021-11-24 13:05:00|9676.9|9671.9|9676.5|9671.5|9679.2|9674.2|9675|9670|57
1637759400000|2021-11-24 13:10:00|9676.4|9671.4|9675|9670|9679|9674|9674.9|9669.9|72
1637759700000|2021-11-24 13:15:00|9675.2|9670.2|9676.3|9671.3|9676.5|9671.5|9674.5|9669.5|49
1637760000000|2021-11-24 13:20:00|9676.5|9671.5|9676|9671|9679.5|9674.5|9675.2|9670.2|136
1637760300000|2021-11-24 13:25:00|9676.2|9671.2|9678.8|9673.8|9679|9674|9675.7|9670.7|91
1637760600000|2021-11-24 13:30:00|9678.7|9673.7|9675.5|9670.5|9678.7|9673.7|9672.2|9667.2|97
1637760900000|2021-11-24 13:35:00|9675.7|9670.7|9684.7|9679.7|9685.5|9680.5|9675.7|9670.7|232
1637761200000|2021-11-24 13:40:00|9684.5|9679.5|9671.7|9666.7|9684.7|9679.7|9669.7|9664.7|283
1637761500000|2021-11-24 13:45:00|9672|9667|9672.5|9667.5|9674.5|9669.5|9670.7|9665.7|116
1637761800000|2021-11-24 13:50:00|9672.4|9667.4|9676|9671|9676|9671|9671|9666|95
1637762100000|2021-11-24 13:55:00|9676.4|9671.4|9675.3|9670.3|9678.5|9673.5|9675|9670|93
1637762400000|2021-11-24 14:00:00|9675.5|9670.5|9675.8|9670.8|9676.5|9671.5|9672|9667|279
1637762700000|2021-11-24 14:05:00|9676|9671|9686|9681|9688.7|9683.7|9674.3|9669.3|268
1637763000000|2021-11-24 14:10:00|9686.2|9681.2|9685.5|9680.5|9690.7|9685.7|9684.7|9679.7|199
1637763300000|2021-11-24 14:15:00|9685.7|9680.7|9683.2|9678.2|9685.7|9680.7|9681.7|9676.7|72
1637763600000|2021-11-24 14:20:00|9683.5|9678.5|9682.5|9677.5|9683.7|9678.7|9678.4|9673.4|69
1637763900000|2021-11-24 14:25:00|9682.6|9677.6|9687.2|9682.2|9687.2|9682.2|9681.2|9676.2|60
1637764200000|2021-11-24 14:30:00|9687.1|9682.1|9685.4|9680.4|9687.7|9682.7|9683.7|9678.7|116
1637764500000|2021-11-24 14:35:00|9685.2|9680.2|9678.2|9673.2|9686.2|9681.2|9676.2|9671.2|326
1637764800000|2021-11-24 14:40:00|9677.9|9672.9|9677.8|9672.8|9679|9674|9671.8|9666.8|118
1637765100000|2021-11-24 14:45:00|9678|9673|9678|9673|9680.5|9675.5|9677.5|9672.5|77
1637765400000|2021-11-24 14:50:00|9678.1|9673.1|9680.5|9675.5|9683.3|9678.3|9677.7|9672.7|66
1637765700000|2021-11-24 14:55:00|9680.2|9675.2|9680.9|9675.9|9682|9677|9679.3|9674.3|60
1637766000000|2021-11-24 15:00:00|9680.5|9675.5|9680.1|9675.1|9681.2|9676.2|9673.2|9668.2|100
1637766300000|2021-11-24 15:05:00|9679.9|9674.9|9683.2|9678.2|9683.2|9678.2|9678.6|9673.6|74
1637766600000|2021-11-24 15:10:00|9683.1|9678.1|9680.2|9675.2|9683.1|9678.1|9679.8|9674.8|62
1637766900000|2021-11-24 15:15:00|9680.7|9675.7|9684.9|9679.9|9687.2|9682.2|9680.4|9675.4|90
1637767200000|2021-11-24 15:20:00|9684.7|9679.7|9681.2|9676.2|9686.2|9681.2|9681.2|9676.2|87
1637767500000|2021-11-24 15:25:00|9681.4|9676.4|9686.2|9681.2|9688.4|9683.4|9680.2|9675.2|126
1637767800000|2021-11-24 15:30:00|9686.1|9681.1|9683.2|9678.2|9686.1|9681.1|9681.7|9676.7|84
1637768100000|2021-11-24 15:35:00|9682.9|9677.9|9684.5|9679.5|9685.2|9680.2|9681.7|9676.7|42
1637768400000|2021-11-24 15:40:00|9684.7|9679.7|9682.9|9677.9|9687.6|9682.6|9680.2|9675.2|67
1637768700000|2021-11-24 15:45:00|9682.7|9677.7|9683.2|9678.2|9685.7|9680.7|9682.6|9677.6|73
1637769000000|2021-11-24 15:50:00|9683.1|9678.1|9679.7|9674.7|9683.2|9678.2|9677.5|9672.5|78
1637769300000|2021-11-24 15:55:00|9680|9675|9685.2|9680.2|9685.9|9680.9|9679.7|9674.7|142
1637769600000|2021-11-24 16:00:00|9685.1|9680.1|9689.4|9684.4|9689.9|9684.9|9684.7|9679.7|139
1637769900000|2021-11-24 16:05:00|9689.1|9684.1|9690.2|9685.2|9690.2|9685.2|9686.6|9681.6|61
1637770200000|2021-11-24 16:10:00|9690.5|9685.5|9687.7|9682.7|9690.5|9685.5|9687.2|9682.2|47
1637770500000|2021-11-24 16:15:00|9687.6|9682.6|9684.9|9679.9|9688.6|9683.6|9684.7|9679.7|60
1637770800000|2021-11-24 16:20:00|9684.6|9679.6|9684.2|9679.2|9684.7|9679.7|9682.4|9677.4|62
1637771100000|2021-11-24 16:25:00|9684.4|9679.4|9683.2|9678.2|9685.2|9680.2|9683.2|9678.2|18
1637771400000|2021-11-24 16:30:00|9683.4|9678.4|9683.5|9678.5|9684.7|9679.7|9682.7|9677.7|28
1637771700000|2021-11-24 16:35:00|9683.4|9678.4|9682.3|9677.3|9683.7|9678.7|9680.7|9675.7|31
1637772000000|2021-11-24 16:40:00|9682.4|9677.4|9681.7|9676.7|9683.7|9678.7|9681.4|9676.4|41
1637772300000|2021-11-24 16:45:00|9681.6|9676.6|9680.2|9675.2|9681.7|9676.7|9679.2|9674.2|21
1637772600000|2021-11-24 16:50:00|9680.5|9675.5|9682.3|9677.3|9683.2|9678.2|9680.2|9675.2|50
1637772900000|2021-11-24 16:55:00|9682.7|9677.7|9682.2|9677.2|9684.2|9679.2|9682.2|9677.2|18
1637773200000|2021-11-24 17:00:00|9682.4|9677.4|9684.6|9679.6|9685.2|9680.2|9681.9|9676.9|63
1637773500000|2021-11-24 17:05:00|9684.4|9679.4|9683.7|9678.7|9685.2|9680.2|9683.2|9678.2|36
1637773800000|2021-11-24 17:10:00|9683.6|9678.6|9685.9|9680.9|9686.1|9681.1|9683.6|9678.6|14
1637774100000|2021-11-24 17:15:00|9686.2|9681.2|9685.9|9680.9|9686.7|9681.7|9684.9|9679.9|33
1637774400000|2021-11-24 17:20:00|9686|9681|9686.5|9681.5|9687|9682|9684.9|9679.9|42
1637774700000|2021-11-24 17:25:00|9686.7|9681.7|9687.8|9682.8|9688.5|9683.5|9686.5|9681.5|35
1637775000000|2021-11-24 17:30:00|9688|9683|9688.5|9683.5|9688.5|9683.5|9687.5|9682.5|17
1637775300000|2021-11-24 17:35:00|9688.4|9683.4|9687.7|9682.7|9688.4|9683.4|9687|9682|45
1637775600000|2021-11-24 17:40:00|9687.5|9682.5|9688|9683|9688.5|9683.5|9687|9682|90
1637775900000|2021-11-24 17:45:00|9688.2|9683.2|9689|9684|9689.2|9684.2|9687|9682|55
1637776200000|2021-11-24 17:50:00|9688.5|9683.5|9688.1|9683.1|9688.9|9683.9|9688|9683|11
1637776500000|2021-11-24 17:55:00|9687.7|9682.7|9685.7|9680.7|9687.7|9682.7|9685.2|9680.2|43
1637776800000|2021-11-24 18:00:00|9685.6|9680.6|9685.9|9680.9|9687.2|9682.2|9684.7|9679.7|56
1637777100000|2021-11-24 18:05:00|9685.7|9680.7|9684.2|9679.2|9685.9|9680.9|9683.2|9678.2|29
1637777400000|2021-11-24 18:10:00|9683.7|9678.7|9684.7|9679.7|9684.7|9679.7|9683.7|9678.7|4
1637777700000|2021-11-24 18:15:00|9684.6|9679.6|9685.2|9680.2|9686.2|9681.2|9684.4|9679.4|26
1637778000000|2021-11-24 18:20:00|9685.1|9680.1|9684.2|9679.2|9686|9681|9683.7|9678.7|13
1637778300000|2021-11-24 18:25:00|9684.6|9679.6|9684.9|9679.9|9685.2|9680.2|9683.7|9678.7|27
1637778600000|2021-11-24 18:30:00|9684.7|9679.7|9686.5|9681.5|9686.9|9681.9|9684.7|9679.7|16
1637778900000|2021-11-24 18:35:00|9686.7|9681.7|9686.2|9681.2|9686.7|9681.7|9685.4|9680.4|59
1637779200000|2021-11-24 18:40:00|9686.4|9681.4|9687.9|9682.9|9688.2|9683.2|9686.2|9681.2|25
1637779500000|2021-11-24 18:45:00|9687.7|9682.7|9686.2|9681.2|9688.2|9683.2|9685.9|9680.9|20
1637779800000|2021-11-24 18:50:00|9686.5|9681.5|9686.2|9681.2|9687.2|9682.2|9686.2|9681.2|11
1637780100000|2021-11-24 18:55:00|9686.4|9681.4|9683.7|9678.7|9687.3|9682.3|9683.7|9678.7|26
1637780400000|2021-11-24 19:00:00|9683.1|9678.1|9684.7|9679.7|9687.6|9682.6|9683|9678|47
1637780700000|2021-11-24 19:05:00|9684.4|9679.4|9688|9683|9688.7|9683.7|9682.9|9677.9|49
1637781000000|2021-11-24 19:10:00|9688.2|9683.2|9687.7|9682.7|9690.9|9685.9|9687.2|9682.2|72
1637781300000|2021-11-24 19:15:00|9687.9|9682.9|9685.9|9680.9|9689.2|9684.2|9685.9|9680.9|16
1637781600000|2021-11-24 19:20:00|9685.7|9680.7|9686.7|9681.7|9687|9682|9685.4|9680.4|9
1637781900000|2021-11-24 19:25:00|9686.9|9681.9|9685.9|9680.9|9686.9|9681.9|9685.7|9680.7|8
1637782200000|2021-11-24 19:30:00|9685.7|9680.7|9685.4|9680.4|9686.2|9681.2|9683.4|9678.4|22
1637782500000|2021-11-24 19:35:00|9685.2|9680.2|9684.2|9679.2|9685.5|9680.5|9683.2|9678.2|19
1637782800000|2021-11-24 19:40:00|9684.5|9679.5|9683.2|9678.2|9684.9|9679.9|9682.5|9677.5|14
1637783100000|2021-11-24 19:45:00|9683.1|9678.1|9680.5|9675.5|9683.2|9678.2|9679.7|9674.7|54
1637783400000|2021-11-24 19:50:00|9680.7|9675.7|9680.7|9675.7|9682.2|9677.2|9680.2|9675.2|6
1637783700000|2021-11-24 19:55:00|9681|9676|9684.6|9679.6|9685|9680|9680.9|9675.9|120
1637784000000|2021-11-24 20:00:00|9684.5|9679.5|9682.4|9677.4|9684.5|9679.5|9682.4|9677.4|17
1637784300000|2021-11-24 20:05:00|9682.2|9677.2|9683.2|9678.2|9683.7|9678.7|9681.9|9676.9|20
1637784600000|2021-11-24 20:10:00|9683.4|9678.4|9681.9|9676.9|9684.4|9679.4|9681.7|9676.7|5
1637784900000|2021-11-24 20:15:00|9681.7|9676.7|9680.4|9675.4|9682.2|9677.2|9680.2|9675.2|46
1637785200000|2021-11-24 20:20:00|9680.2|9675.2|9678.8|9673.8|9680.2|9675.2|9678.8|9673.8|43
1637785500000|2021-11-24 20:25:00|9679|9674|9679.2|9674.2|9680.2|9675.2|9678.5|9673.5|37
1637785800000|2021-11-24 20:30:00|9679.4|9674.4|9678.7|9673.7|9679.7|9674.7|9678.2|9673.2|17
1637786100000|2021-11-24 20:35:00|9678.6|9673.6|9678.4|9673.4|9679.2|9674.2|9677.9|9672.9|11
1637786400000|2021-11-24 20:40:00|9678.2|9673.2|9678.9|9673.9|9679.4|9674.4|9678.2|9673.2|37
1637786700000|2021-11-24 20:45:00|9679.1|9674.1|9678.5|9673.5|9679.9|9674.9|9678.5|9673.5|10
1637787000000|2021-11-24 20:50:00|9678.7|9673.7|9678.7|9673.7|9678.9|9673.9|9677.9|9672.9|12
1637787300000|2021-11-24 20:55:00|9678.4|9673.4|9677.9|9672.9|9679.7|9674.7|9677.4|9672.4|41
1637787600000|2021-11-24 21:00:00|9677.7|9672.7|9679.7|9674.7|9679.9|9674.9|9677.4|9672.4|50
1637787900000|2021-11-24 21:05:00|9679.9|9674.9|9679.9|9674.9|9679.9|9674.9|9679.4|9674.4|12
1637788200000|2021-11-24 21:10:00|9679.7|9674.7|9680.9|9675.9|9680.9|9675.9|9679.2|9674.2|30
1637788500000|2021-11-24 21:15:00|9680.5|9675.5|9680.9|9675.9|9680.9|9675.9|9680.4|9675.4|33
1637788800000|2021-11-24 21:20:00|9680.6|9675.6|9681.2|9676.2|9681.2|9676.2|9680.4|9675.4|5
1637789100000|2021-11-24 21:25:00|9681.4|9676.4|9680.4|9675.4|9682.1|9677.1|9679.9|9674.9|1
1637789400000|2021-11-24 21:30:00|9680.7|9675.7|9680.9|9675.9|9681.2|9676.2|9680.6|9675.6|3
1637789700000|2021-11-24 21:35:00|9681.1|9676.1|9681.1|9676.1|9681.1|9676.1|9681.1|9676.1|0
1637790000000|2021-11-24 21:40:00|9681.2|9676.2|9680.7|9675.7|9681.6|9676.6|9680.5|9675.5|6
1637790300000|2021-11-24 21:45:00|9681.1|9676.1|9681.9|9676.9|9682.2|9677.2|9680.7|9675.7|8
1637790600000|2021-11-24 21:50:00|9682.5|9677.5|9682.2|9677.2|9682.5|9677.5|9682.2|9677.2|2
1637790900000|2021-11-24 21:55:00|9682.4|9677.4|9685.4|9676.4|9685.4|9677.4|9681.2|9675.8|5
1637802000000|2021-11-25 01:00:00|9673.4|9668.4|9673.9|9668.9|9675.3|9670.3|9673.3|9668.3|39
1637802300000|2021-11-25 01:05:00|9674.2|9669.2|9673.1|9668.1|9674.2|9669.2|9672.7|9667.7|46
1637802600000|2021-11-25 01:10:00|9672.9|9667.9|9675.7|9670.7|9675.9|9670.9|9672.7|9667.7|20
1637802900000|2021-11-25 01:15:00|9676.2|9671.2|9674.9|9669.9|9676.4|9671.4|9674.2|9669.2|14
1637803200000|2021-11-25 01:20:00|9675|9670|9673.7|9668.7|9675.4|9670.4|9673.4|9668.4|15
1637803500000|2021-11-25 01:25:00|9673.9|9668.9|9672.4|9667.4|9673.9|9668.9|9672.3|9667.3|14
1637803800000|2021-11-25 01:30:00|9672.5|9667.5|9676|9671|9676.4|9671.4|9672.5|9667.5|46
1637804100000|2021-11-25 01:35:00|9676.2|9671.2|9674.4|9669.4|9676.9|9671.9|9674.4|9669.4|13
1637804400000|2021-11-25 01:40:00|9674.3|9669.3|9674.9|9669.9|9675.1|9670.1|9672.9|9667.9|9
1637804700000|2021-11-25 01:45:00|9675.1|9670.1|9675.6|9670.6|9676.1|9671.1|9674.9|9669.9|38
1637805000000|2021-11-25 01:50:00|9676.1|9671.1|9676.4|9671.4|9676.6|9671.6|9675.1|9670.1|14
1637805300000|2021-11-25 01:55:00|9676.3|9671.3|9676.1|9671.1|9677.1|9672.1|9675.6|9670.6|7
1637805600000|2021-11-25 02:00:00|9676.4|9671.4|9675.6|9670.6|9676.9|9671.9|9675.6|9670.6|12
1637805900000|2021-11-25 02:05:00|9675.9|9670.9|9675.4|9670.4|9676.1|9671.1|9674.9|9669.9|15
1637806200000|2021-11-25 02:10:00|9675.8|9670.8|9674.4|9669.4|9676.1|9671.1|9674.1|9669.1|8
1637806500000|2021-11-25 02:15:00|9674.6|9669.6|9673.1|9668.1|9675.1|9670.1|9672.7|9667.7|9
1637806800000|2021-11-25 02:20:00|9672.9|9667.9|9673.6|9668.6|9673.6|9668.6|9672.7|9667.7|6
1637807100000|2021-11-25 02:25:00|9673.5|9668.5|9673.1|9668.1|9673.6|9668.6|9672.6|9667.6|18
1637807400000|2021-11-25 02:30:00|9672.9|9667.9|9673.6|9668.6|9673.9|9668.9|9672.9|9667.9|6
1637807700000|2021-11-25 02:35:00|9674.1|9669.1|9674.6|9669.6|9675.1|9670.1|9674.1|9669.1|23
1637808000000|2021-11-25 02:40:00|9674.7|9669.7|9673.6|9668.6|9674.9|9669.9|9673.1|9668.1|25
1637808300000|2021-11-25 02:45:00|9673.9|9668.9|9674.6|9669.6|9674.6|9669.6|9673.6|9668.6|27
1637808600000|2021-11-25 02:50:00|9674.9|9669.9|9675.1|9670.1|9675.1|9670.1|9674.6|9669.6|0
1637808900000|2021-11-25 02:55:00|9674.9|9669.9|9672.6|9667.6|9674.9|9669.9|9671.9|9666.9|35
1637809200000|2021-11-25 03:00:00|9672.9|9667.9|9672.6|9667.6|9673.1|9668.1|9672.1|9667.1|12
1637809500000|2021-11-25 03:05:00|9672.4|9667.4|9671.6|9666.6|9672.7|9667.7|9671.6|9666.6|6
1637809800000|2021-11-25 03:10:00|9671.4|9666.4|9670.8|9665.8|9671.6|9666.6|9670.6|9665.6|16
1637810100000|2021-11-25 03:15:00|9670.6|9665.6|9670.1|9665.1|9671.1|9666.1|9669.6|9664.6|12
1637810400000|2021-11-25 03:20:00|9669.9|9664.9|9669.6|9664.6|9670.1|9665.1|9669.1|9664.1|26
1637810700000|2021-11-25 03:25:00|9669.3|9664.3|9669.1|9664.1|9669.7|9664.7|9668.1|9663.1|32
1637811000000|2021-11-25 03:30:00|9668.9|9663.9|9669.1|9664.1|9669.6|9664.6|9668.9|9663.9|17
1637811300000|2021-11-25 03:35:00|9669.4|9664.4|9670.1|9665.1|9670.1|9665.1|9669.3|9664.3|7
1637811600000|2021-11-25 03:40:00|9670.2|9665.2|9669.1|9664.1|9670.6|9665.6|9669.1|9664.1|7
1637811900000|2021-11-25 03:45:00|9669.2|9664.2|9671.1|9666.1|9671.1|9666.1|9669.2|9664.2|2
1637812200000|2021-11-25 03:50:00|9671.2|9666.2|9670.9|9665.9|9671.3|9666.3|9670.6|9665.6|2
1637812500000|2021-11-25 03:55:00|9670.8|9665.8|9671.4|9666.4|9671.4|9666.4|9670.6|9665.6|9
1637812800000|2021-11-25 04:00:00|9671.6|9666.6|9670.6|9665.6|9671.6|9666.6|9670.6|9665.6|5
1637813100000|2021-11-25 04:05:00|9670.7|9665.7|9670.9|9665.9|9671.1|9666.1|9670.6|9665.6|5
1637813400000|2021-11-25 04:10:00|9670.8|9665.8|9671.1|9666.1|9671.1|9666.1|9670.6|9665.6|2
1637813700000|2021-11-25 04:15:00|9671.2|9666.2|9671.6|9666.6|9671.9|9666.9|9670.9|9665.9|22
1637814000000|2021-11-25 04:20:00|9671.4|9666.4|9671.4|9666.4|9671.9|9666.9|9671.4|9666.4|2
1637814300000|2021-11-25 04:25:00|9671.5|9666.5|9671.4|9666.4|9671.9|9666.9|9671.1|9666.1|3
1637814600000|2021-11-25 04:30:00|9671.7|9666.7|9671.4|9666.4|9671.9|9666.9|9671.2|9666.2|5
1637814900000|2021-11-25 04:35:00|9671.2|9666.2|9670.9|9665.9|9671.4|9666.4|9670.6|9665.6|38
1637815200000|2021-11-25 04:40:00|9671.1|9666.1|9671.6|9666.6|9671.6|9666.6|9670.1|9665.1|4
1637815500000|2021-11-25 04:45:00|9671.7|9666.7|9671.9|9666.9|9672.1|9667.1|9671.4|9666.4|5
1637815800000|2021-11-25 04:50:00|9672.1|9667.1|9672.1|9667.1|9672.1|9667.1|9671.9|9666.9|0
1637816100000|2021-11-25 04:55:00|9671.6|9666.6|9671.4|9666.4|9672.1|9667.1|9671.4|9666.4|0
1637816400000|2021-11-25 05:00:00|9671.6|9666.6|9671.6|9666.6|9671.6|9666.6|9670.1|9665.1|5
1637816700000|2021-11-25 05:05:00|9671.7|9666.7|9672.1|9667.1|9672.2|9667.2|9671.3|9666.3|1
1637817000000|2021-11-25 05:10:00|9672.2|9667.2|9673.1|9668.1|9673.1|9668.1|9672.2|9667.2|1
1637817300000|2021-11-25 05:15:00|9672.9|9667.9|9672.1|9667.1|9673.1|9668.1|9672.1|9667.1|2
1637817600000|2021-11-25 05:20:00|9672|9667|9672.1|9667.1|9672.1|9667.1|9671.6|9666.6|13
1637817900000|2021-11-25 05:25:00|9672.2|9667.2|9672.6|9667.6|9672.7|9667.7|9672.1|9667.1|4
1637818200000|2021-11-25 05:30:00|9672.9|9667.9|9674.1|9669.1|9674.1|9669.1|9672.6|9667.6|20
1637818500000|2021-11-25 05:35:00|9673.7|9668.7|9673.6|9668.6|9674.6|9669.6|9673.6|9668.6|11
1637818800000|2021-11-25 05:40:00|9673.1|9668.1|9673.4|9668.4|9673.9|9668.9|9672.6|9667.6|6
1637819100000|2021-11-25 05:45:00|9673.6|9668.6|9672.9|9667.9|9673.7|9668.7|9672.4|9667.4|16
1637819400000|2021-11-25 05:50:00|9672.7|9667.7|9672.9|9667.9|9673.4|9668.4|9672.4|9667.4|7
1637819700000|2021-11-25 05:55:00|9672.8|9667.8|9672.4|9667.4|9672.8|9667.8|9671.1|9666.1|3
1637820000000|2021-11-25 06:00:00|9672.3|9667.3|9671.1|9666.1|9672.6|9667.6|9670.9|9665.9|6
1637820300000|2021-11-25 06:05:00|9671.2|9666.2|9670.6|9665.6|9671.3|9666.3|9669.4|9664.4|4
1637820600000|2021-11-25 06:10:00|9670.4|9665.4|9669.6|9664.6|9670.6|9665.6|9669.6|9664.6|77
1637820900000|2021-11-25 06:15:00|9669.8|9664.8|9670.1|9665.1|9670.6|9665.6|9669.6|9664.6|10
1637821200000|2021-11-25 06:20:00|9669.9|9664.9|9670.6|9665.6|9670.6|9665.6|9669.8|9664.8|3
1637821500000|2021-11-25 06:25:00|9670.9|9665.9|9671.6|9666.6|9671.9|9666.9|9670.9|9665.9|2
1637821800000|2021-11-25 06:30:00|9671.7|9666.7|9670.5|9665.5|9671.9|9666.9|9670.5|9665.5|9
1637822100000|2021-11-25 06:35:00|9670.1|9665.1|9670.5|9665.5|9671.1|9666.1|9669.6|9664.6|9
1637822400000|2021-11-25 06:40:00|9670.1|9665.1|9670.1|9665.1|9670.6|9665.6|9669.6|9664.6|4
1637822700000|2021-11-25 06:45:00|9670.4|9665.4|9670.4|9665.4|9670.6|9665.6|9669.6|9664.6|8
1637823000000|2021-11-25 06:50:00|9670.6|9665.6|9670.6|9665.6|9671.1|9666.1|9670.1|9665.1|4
1637823300000|2021-11-25 06:55:00|9670.4|9665.4|9671.2|9666.2|9671.6|9666.6|9670.3|9665.3|22
1637823600000|2021-11-25 07:00:00|9671.4|9666.4|9669.1|9664.1|9672.1|9667.1|9668.9|9663.9|31
1637823900000|2021-11-25 07:05:00|9669.2|9664.2|9670.1|9665.1|9670.1|9665.1|9668.7|9663.7|29
1637824200000|2021-11-25 07:10:00|9669.9|9664.9|9670.1|9665.1|9670.3|9665.3|9669.1|9664.1|22
1637824500000|2021-11-25 07:15:00|9670.2|9665.2|9670.6|9665.6|9671.1|9666.1|9670.1|9665.1|18
1637824800000|2021-11-25 07:20:00|9670.9|9665.9|9668.6|9663.6|9670.9|9665.9|9668.6|9663.6|9
1637825100000|2021-11-25 07:25:00|9668.7|9663.7|9669.1|9664.1|9671.1|9666.1|9667.4|9662.4|103
1637825400000|2021-11-25 07:30:00|9669.2|9664.2|9667.6|9662.6|9670.1|9665.1|9667.6|9662.6|22
1637825700000|2021-11-25 07:35:00|9667.3|9662.3|9667.1|9662.1|9668.2|9663.2|9666.6|9661.6|21
1637826000000|2021-11-25 07:40:00|9667.2|9662.2|9668.4|9663.4|9668.6|9663.6|9666.4|9661.4|29
1637826300000|2021-11-25 07:45:00|9668.3|9663.3|9667.4|9662.4|9668.6|9663.6|9666.6|9661.6|2
1637826600000|2021-11-25 07:50:00|9667.3|9662.3|9669.2|9664.2|9669.2|9664.2|9667.1|9662.1|20
1637826900000|2021-11-25 07:55:00|9669.1|9664.1|9668.7|9663.7|9669.2|9664.2|9667.7|9662.7|55
1637827200000|2021-11-25 08:00:00|9668.9|9663.9|9668.6|9663.6|9669.4|9664.4|9668.1|9663.1|80
1637827500000|2021-11-25 08:05:00|9668.3|9663.3|9666.6|9661.6|9668.6|9663.6|9666.1|9661.1|46
1637827800000|2021-11-25 08:10:00|9666.7|9661.7|9667.1|9662.1|9668.6|9663.6|9665.4|9660.4|38
1637828100000|2021-11-25 08:15:00|9667.2|9662.2|9666.7|9661.7|9668.6|9663.6|9666.6|9661.6|19
1637828400000|2021-11-25 08:20:00|9667.1|9662.1|9667.2|9662.2|9667.6|9662.6|9665.6|9660.6|19
1637828700000|2021-11-25 08:25:00|9667.1|9662.1|9667.2|9662.2|9668.2|9663.2|9666.2|9661.2|44
1637829000000|2021-11-25 08:30:00|9667.4|9662.4|9665.6|9660.6|9668.4|9663.4|9665.1|9660.1|31
1637829300000|2021-11-25 08:35:00|9665.4|9660.4|9664.4|9659.4|9665.6|9660.6|9663.6|9658.6|28
1637829600000|2021-11-25 08:40:00|9664.6|9659.6|9664.3|9659.3|9665.1|9660.1|9664.1|9659.1|32
1637829900000|2021-11-25 08:45:00|9664.5|9659.5|9662.8|9657.8|9664.9|9659.9|9662.6|9657.6|29
1637830200000|2021-11-25 08:50:00|9662.6|9657.6|9664.6|9659.6|9665.1|9660.1|9662.6|9657.6|52
1637830500000|2021-11-25 08:55:00|9664.4|9659.4|9664.1|9659.1|9665.1|9660.1|9663.3|9658.3|31
1637830800000|2021-11-25 09:00:00|9664.2|9659.2|9665.1|9660.1|9666.1|9661.1|9663.8|9658.8|63
1637831100000|2021-11-25 09:05:00|9665.4|9660.4|9668.1|9663.1|9668.9|9663.9|9664.8|9659.8|33
1637831400000|2021-11-25 09:10:00|9667.8|9662.8|9671.1|9666.1|9671.1|9666.1|9667.6|9662.6|12
1637831700000|2021-11-25 09:15:00|9671|9666|9668.1|9663.1|9671.1|9666.1|9668.1|9663.1|23
1637832000000|2021-11-25 09:20:00|9668|9663|9666.8|9661.8|9668.1|9663.1|9666.6|9661.6|20
1637832300000|2021-11-25 09:25:00|9666.6|9661.6|9669.3|9664.3|9669.8|9664.8|9666.6|9661.6|18
1637832600000|2021-11-25 09:30:00|9669.4|9664.4|9669.6|9664.6|9670.1|9665.1|9668.6|9663.6|23
1637832900000|2021-11-25 09:35:00|9669.3|9664.3|9668.1|9663.1|9670.1|9665.1|9667.6|9662.6|11
1637833200000|2021-11-25 09:40:00|9668.2|9663.2|9667.2|9662.2|9668.6|9663.6|9667.1|9662.1|9
1637833500000|2021-11-25 09:45:00|9667.4|9662.4|9666.1|9661.1|9668.4|9663.4|9665.6|9660.6|29
1637833800000|2021-11-25 09:50:00|9666.2|9661.2|9666.5|9661.5|9667.1|9662.1|9665.6|9660.6|21
1637834100000|2021-11-25 09:55:00|9666.3|9661.3|9667.1|9662.1|9667.6|9662.6|9666.1|9661.1|23
1637834400000|2021-11-25 10:00:00|9667.2|9662.2|9667.1|9662.1|9667.6|9662.6|9665.6|9660.6|7
1637834700000|2021-11-25 10:05:00|9666.8|9661.8|9667.3|9662.3|9668.1|9663.1|9666.8|9661.8|7
1637835000000|2021-11-25 10:10:00|9667.1|9662.1|9665.6|9660.6|9667.1|9662.1|9664.6|9659.6|35
1637835300000|2021-11-25 10:15:00|9665.4|9660.4|9666.1|9661.1|9666.1|9661.1|9664|9659|27
1637835600000|2021-11-25 10:20:00|9666.6|9661.6|9667.1|9662.1|9667.6|9662.6|9666.1|9661.1|32
1637835900000|2021-11-25 10:25:00|9667.3|9662.3|9669.6|9664.6|9669.9|9664.9|9667.3|9662.3|26
1637836200000|2021-11-25 10:30:00|9669.5|9664.5|9669.1|9664.1|9670.1|9665.1|9667.8|9662.8|18
1637836500000|2021-11-25 10:35:00|9668.9|9663.9|9670.1|9665.1|9670.6|9665.6|9668.6|9663.6|15
1637836800000|2021-11-25 10:40:00|9670.2|9665.2|9669.6|9664.6|9671.1|9666.1|9669.4|9664.4|12
1637837100000|2021-11-25 10:45:00|9669.5|9664.5|9669.1|9664.1|9670.6|9665.6|9668.6|9663.6|34
1637837400000|2021-11-25 10:50:00|9669|9664|9669.1|9664.1|9669.1|9664.1|9667.8|9662.8|11
1637837700000|2021-11-25 10:55:00|9669.2|9664.2|9668.8|9663.8|9671.1|9666.1|9668.8|9663.8|21
1637838000000|2021-11-25 11:00:00|9669|9664|9669.6|9664.6|9669.6|9664.6|9667.9|9662.9|23
1637838300000|2021-11-25 11:05:00|9669.5|9664.5|9670.6|9665.6|9671.1|9666.1|9669|9664|22
1637838600000|2021-11-25 11:10:00|9670.5|9665.5|9671.1|9666.1|9671.3|9666.3|9669.8|9664.8|37
1637838900000|2021-11-25 11:15:00|9671|9666|9671.1|9666.1|9671.4|9666.4|9669.6|9664.6|22
1637839200000|2021-11-25 11:20:00|9670.8|9665.8|9670.5|9665.5|9672.1|9667.1|9670.5|9665.5|78
1637839500000|2021-11-25 11:25:00|9670.1|9665.1|9669.8|9664.8|9670.9|9665.9|9669.4|9664.4|11
1637839800000|2021-11-25 11:30:00|9669.9|9664.9|9670.1|9665.1|9670.1|9665.1|9669.5|9664.5|4
1637840100000|2021-11-25 11:35:00|9670|9665|9668.4|9663.4|9670.1|9665.1|9666.6|9661.6|24
1637840400000|2021-11-25 11:40:00|9668.6|9663.6|9669.1|9664.1|9669.1|9664.1|9667.3|9662.3|70
1637840700000|2021-11-25 11:45:00|9668.6|9663.6|9669.1|9664.1|9669.4|9664.4|9668.1|9663.1|39
1637841000000|2021-11-25 11:50:00|9668.9|9663.9|9670.6|9665.6|9671.1|9666.1|9668.6|9663.6|15
1637841300000|2021-11-25 11:55:00|9670.4|9665.4|9670.1|9665.1|9671.1|9666.1|9670.1|9665.1|29
1637841600000|2021-11-25 12:00:00|9670.6|9665.6|9670|9665|9671.1|9666.1|9669.3|9664.3|30
1637841900000|2021-11-25 12:05:00|9669.8|9664.8|9665.7|9660.7|9670.1|9665.1|9665.7|9660.7|20
1637842200000|2021-11-25 12:10:00|9666.1|9661.1|9666.6|9661.6|9667.6|9662.6|9665.6|9660.6|8
1637842500000|2021-11-25 12:15:00|9666.3|9661.3|9667.6|9662.6|9668|9663|9666.1|9661.1|4
1637842800000|2021-11-25 12:20:00|9667.8|9662.8|9667.6|9662.6|9667.8|9662.8|9667.1|9662.1|11
1637843100000|2021-11-25 12:25:00|9667.2|9662.2|9667.1|9662.1|9667.6|9662.6|9666.9|9661.9|45
1637843400000|2021-11-25 12:30:00|9666.8|9661.8|9664.8|9659.8|9666.9|9661.9|9664.3|9659.3|90
1637843700000|2021-11-25 12:35:00|9665.1|9660.1|9666.9|9661.9|9666.9|9661.9|9664.3|9659.3|24
1637844000000|2021-11-25 12:40:00|9667.1|9662.1|9668.6|9663.6|9668.6|9663.6|9666.1|9661.1|15
1637844300000|2021-11-25 12:45:00|9668.3|9663.3|9669.1|9664.1|9669.6|9664.6|9667.3|9662.3|35
1637844600000|2021-11-25 12:50:00|9668.6|9663.6|9670.1|9665.1|9670.1|9665.1|9667.6|9662.6|55
1637844900000|2021-11-25 12:55:00|9670|9665|9672.6|9667.6|9673.1|9668.1|9669.6|9664.6|32
1637845200000|2021-11-25 13:00:00|9672.1|9667.1|9670.6|9665.6|9672.6|9667.6|9670.3|9665.3|31
1637845500000|2021-11-25 13:05:00|9671.1|9666.1|9668.8|9663.8|9671.1|9666.1|9668.8|9663.8|9
1637845800000|2021-11-25 13:10:00|9668.6|9663.6|9669.1|9664.1|9670.6|9665.6|9668.1|9663.1|20
1637846100000|2021-11-25 13:15:00|9669|9664|9669|9664|9670.1|9665.1|9668|9663|19
1637846400000|2021-11-25 13:20:00|9668.6|9663.6|9669.6|9664.6|9669.6|9664.6|9668.3|9663.3|16
1637846700000|2021-11-25 13:25:00|9669.1|9664.1|9667.3|9662.3|9669.1|9664.1|9666.6|9661.6|25
1637847000000|2021-11-25 13:30:00|9667.1|9662.1|9669.7|9664.7|9670.1|9665.1|9666.3|9661.3|44
1637847300000|2021-11-25 13:35:00|9670.1|9665.1|9667.8|9662.8|9670.6|9665.6|9667|9662|26
1637847600000|2021-11-25 13:40:00|9668|9663|9668.5|9663.5|9669.1|9664.1|9666.6|9661.6|30
1637847900000|2021-11-25 13:45:00|9668.3|9663.3|9670.3|9665.3|9670.3|9665.3|9667.4|9662.4|28
1637848200000|2021-11-25 13:50:00|9670.1|9665.1|9671.8|9666.8|9672|9667|9669.5|9664.5|42
1637848500000|2021-11-25 13:55:00|9672|9667|9670.3|9665.3|9673.1|9668.1|9669.5|9664.5|41
1637848800000|2021-11-25 14:00:00|9670.6|9665.6|9669.8|9664.8|9671|9666|9668.3|9663.3|46
1637849100000|2021-11-25 14:05:00|9669.5|9664.5|9671.1|9666.1|9671.3|9666.3|9669.3|9664.3|29
1637849400000|2021-11-25 14:10:00|9671.5|9666.5|9671.3|9666.3|9671.8|9666.8|9670.3|9665.3|78
1637849700000|2021-11-25 14:15:00|9671.4|9666.4|9671.3|9666.3|9671.6|9666.6|9669.5|9664.5|32
1637850000000|2021-11-25 14:20:00|9671.5|9666.5|9670.4|9665.4|9671.8|9666.8|9670.3|9665.3|6
1637850300000|2021-11-25 14:25:00|9670.8|9665.8|9671.3|9666.3|9672.3|9667.3|9670.5|9665.5|19
1637850600000|2021-11-25 14:30:00|9671.8|9666.8|9671.8|9666.8|9672.3|9667.3|9670.7|9665.7|43
1637850900000|2021-11-25 14:35:00|9671.3|9666.3|9671.3|9666.3|9671.8|9666.8|9670.5|9665.5|36
1637851200000|2021-11-25 14:40:00|9671.7|9666.7|9671.8|9666.8|9671.8|9666.8|9670|9665|34
1637851500000|2021-11-25 14:45:00|9671.7|9666.7|9672|9667|9673.3|9668.3|9671.3|9666.3|65
1637851800000|2021-11-25 14:50:00|9671.7|9666.7|9672.5|9667.5|9673.3|9668.3|9671.3|9666.3|62
1637852100000|2021-11-25 14:55:00|9672.3|9667.3|9670.8|9665.8|9672.8|9667.8|9670.3|9665.3|58
1637852400000|2021-11-25 15:00:00|9670.7|9665.7|9672.6|9667.6|9673.3|9668.3|9670.4|9665.4|25
1637852700000|2021-11-25 15:05:00|9672.8|9667.8|9673.1|9668.1|9673.3|9668.3|9672|9667|13
1637853000000|2021-11-25 15:10:00|9673.3|9668.3|9673.5|9668.5|9674.2|9669.2|9671.8|9666.8|23
1637853300000|2021-11-25 15:15:00|9673.3|9668.3|9670.8|9665.8|9673.3|9668.3|9670.5|9665.5|36
1637853600000|2021-11-25 15:20:00|9671|9666|9672.3|9667.3|9672.8|9667.8|9670.3|9665.3|26
1637853900000|2021-11-25 15:25:00|9672.5|9667.5|9674.3|9669.3|9674.3|9669.3|9671.3|9666.3|62
1637854200000|2021-11-25 15:30:00|9674|9669|9674.8|9669.8|9674.8|9669.8|9673.5|9668.5|31
1637854500000|2021-11-25 15:35:00|9675|9670|9673.3|9668.3|9675.3|9670.3|9672.5|9667.5|34
1637854800000|2021-11-25 15:40:00|9673.7|9668.7|9674.3|9669.3|9675.3|9670.3|9673.3|9668.3|39
1637855100000|2021-11-25 15:45:00|9674|9669|9674|9669|9675.3|9670.3|9673.5|9668.5|35
1637855400000|2021-11-25 15:50:00|9673.8|9668.8|9672.6|9667.6|9675|9670|9672.3|9667.3|24
1637855700000|2021-11-25 15:55:00|9672.8|9667.8|9674|9669|9674.3|9669.3|9671.1|9666.1|38
1637856000000|2021-11-25 16:00:00|9673.8|9668.8|9671.8|9666.8|9674.5|9669.5|9671.3|9666.3|13
1637856300000|2021-11-25 16:05:00|9672.3|9667.3|9671.8|9666.8|9673|9668|9671.6|9666.6|21
1637856600000|2021-11-25 16:10:00|9671.7|9666.7|9672.3|9667.3|9672.3|9667.3|9671.3|9666.3|58
1637856900000|2021-11-25 16:15:00|9672.2|9667.2|9673.3|9668.3|9673.3|9668.3|9671.8|9666.8|21
1637857200000|2021-11-25 16:20:00|9673.2|9668.2|9672.6|9667.6|9673.3|9668.3|9672.3|9667.3|1
1637857500000|2021-11-25 16:25:00|9672.8|9667.8|9670.3|9665.3|9674.1|9669.1|9670.3|9665.3|31
1637857800000|2021-11-25 16:30:00|9670.5|9665.5|9671|9666|9671.3|9666.3|9670.3|9665.3|12
1637858100000|2021-11-25 16:35:00|9671.1|9666.1|9671.8|9666.8|9672.3|9667.3|9670.6|9665.6|17
1637858400000|2021-11-25 16:40:00|9672|9667|9673.3|9668.3|9673.3|9668.3|9671.3|9666.3|43
1637858700000|2021-11-25 16:45:00|9673|9668|9672.8|9667.8|9673.3|9668.3|9671.8|9666.8|7
1637859000000|2021-11-25 16:50:00|9672.7|9667.7|9670.5|9665.5|9672.8|9667.8|9670.5|9665.5|4
1637859300000|2021-11-25 16:55:00|9670.6|9665.6|9672|9667|9672.3|9667.3|9670.5|9665.5|26
1637859600000|2021-11-25 17:00:00|9671.8|9666.8|9671.8|9666.8|9673.3|9668.3|9671.5|9666.5|24
1637859900000|2021-11-25 17:05:00|9672.2|9667.2|9673.3|9668.3|9673.3|9668.3|9672|9667|3
1637860200000|2021-11-25 17:10:00|9673.2|9668.2|9673|9668|9673.7|9668.7|9672.3|9667.3|8
1637860500000|2021-11-25 17:15:00|9672.8|9667.8|9675.3|9670.3|9675.3|9670.3|9672.8|9667.8|19
1637860800000|2021-11-25 17:20:00|9675.2|9670.2|9674.3|9669.3|9675.3|9670.3|9674|9669|26
1637861100000|2021-11-25 17:25:00|9674.4|9669.4|9675.6|9670.6|9676.1|9671.1|9674.3|9669.3|80
1637861400000|2021-11-25 17:30:00|9675.8|9670.8|9675.3|9670.3|9676.3|9671.3|9675.3|9670.3|7
1637861700000|2021-11-25 17:35:00|9674.8|9669.8|9675.3|9670.3|9675.5|9670.5|9674.8|9669.8|40
1637862000000|2021-11-25 17:40:00|9675.5|9670.5|9674.3|9669.3|9675.8|9670.8|9674.3|9669.3|17
1637862300000|2021-11-25 17:45:00|9674.5|9669.5|9674.5|9669.5|9674.5|9669.5|9674|9669|3
1637862600000|2021-11-25 17:50:00|9674.8|9669.8|9673.2|9668.2|9675.5|9670.5|9673|9668|11
1637862900000|2021-11-25 17:55:00|9673.5|9668.5|9673.7|9668.7|9674|9669|9672.5|9667.5|23
1637888400000|2021-11-26 01:00:00|9669.5|9664.5|9667.8|9662.8|9670.5|9665.5|9667.2|9662.2|55
1637888700000|2021-11-26 01:05:00|9667.7|9662.7|9666.2|9661.2|9667.7|9662.7|9665.7|9660.7|26
1637889000000|2021-11-26 01:10:00|9666.1|9661.1|9666.3|9661.3|9667.7|9662.7|9665.8|9660.8|12
1637889300000|2021-11-26 01:15:00|9666.5|9661.5|9667.3|9662.3|9667.8|9662.8|9665.3|9660.3|21
1637889600000|2021-11-26 01:20:00|9667.5|9662.5|9668.8|9663.8|9668.8|9663.8|9666|9661|7
1637889900000|2021-11-26 01:25:00|9668.7|9663.7|9669.8|9664.8|9670.3|9665.3|9668.3|9663.3|14
1637890200000|2021-11-26 01:30:00|9670|9665|9670.3|9665.3|9671|9666|9669.3|9664.3|9
1637890500000|2021-11-26 01:35:00|9670.2|9665.2|9670.3|9665.3|9670.8|9665.8|9668.8|9663.8|6
1637890800000|2021-11-26 01:40:00|9670.2|9665.2|9670.8|9665.8|9671.5|9666.5|9669.5|9664.5|9
1637891100000|2021-11-26 01:45:00|9670.7|9665.7|9670.1|9665.1|9670.8|9665.8|9669|9664|9
1637891400000|2021-11-26 01:50:00|9670.3|9665.3|9670.8|9665.8|9671.5|9666.5|9668.8|9663.8|5
1637891700000|2021-11-26 01:55:00|9671|9666|9669.8|9664.8|9671.2|9666.2|9669.3|9664.3|1
1637892000000|2021-11-26 02:00:00|9669.7|9664.7|9671.5|9666.5|9671.8|9666.8|9669.4|9664.4|8
1637892300000|2021-11-26 02:05:00|9671.3|9666.3|9674.3|9669.3|9674.3|9669.3|9671.3|9666.3|40
1637892600000|2021-11-26 02:10:00|9674.4|9669.4|9672.3|9667.3|9674.6|9669.6|9672|9667|10
1637892900000|2021-11-26 02:15:00|9672.5|9667.5|9672.3|9667.3|9672.8|9667.8|9671.5|9666.5|6
1637893200000|2021-11-26 02:20:00|9672|9667|9673.8|9668.8|9673.8|9668.8|9672|9667|63
1637893500000|2021-11-26 02:25:00|9673.3|9668.3|9673.8|9668.8|9673.8|9668.8|9672|9667|5
1637893800000|2021-11-26 02:30:00|9673.7|9668.7|9671.8|9666.8|9673.8|9668.8|9671.2|9666.2|21
1637894100000|2021-11-26 02:35:00|9671.7|9666.7|9671.8|9666.8|9672.5|9667.5|9670.9|9665.9|16
1637894400000|2021-11-26 02:40:00|9671.7|9666.7|9671.8|9666.8|9671.8|9666.8|9670.3|9665.3|13
1637894700000|2021-11-26 02:45:00|9672|9667|9670|9665|9672.3|9667.3|9669.8|9664.8|8
1637895000000|2021-11-26 02:50:00|9670.3|9665.3|9667.5|9662.5|9670.3|9665.3|9666.8|9661.8|33
1637895300000|2021-11-26 02:55:00|9667.3|9662.3|9666|9661|9667.8|9662.8|9665.3|9660.3|53
1637895600000|2021-11-26 03:00:00|9665.8|9660.8|9664.8|9659.8|9667|9662|9664|9659|112
1637895900000|2021-11-26 03:05:00|9665|9660|9666|9661|9666.5|9661.5|9664|9659|28
1637896200000|2021-11-26 03:10:00|9665.8|9660.8|9665.8|9660.8|9666.5|9661.5|9664.7|9659.7|81
1637896500000|2021-11-26 03:15:00|9666.5|9661.5|9668.5|9663.5|9668.5|9663.5|9666.3|9661.3|60
1637896800000|2021-11-26 03:20:00|9668.3|9663.3|9667.6|9662.6|9669.3|9664.3|9667.6|9662.6|19
1637897100000|2021-11-26 03:25:00|9667.8|9662.8|9667.6|9662.6|9668.1|9663.1|9667.1|9662.1|11
1637897400000|2021-11-26 03:30:00|9667.5|9662.5|9668.8|9663.8|9669.1|9664.1|9667.1|9662.1|12
1637897700000|2021-11-26 03:35:00|9668.6|9663.6|9669.8|9664.8|9670.6|9665.6|9668.3|9663.3|16
1637898000000|2021-11-26 03:40:00|9670.1|9665.1|9668.6|9663.6|9670.5|9665.5|9668.5|9663.5|18
1637898300000|2021-11-26 03:45:00|9668.8|9663.8|9669|9664|9670.3|9665.3|9668|9663|25
1637898600000|2021-11-26 03:50:00|9668.8|9663.8|9668.5|9663.5|9669|9664|9667.5|9662.5|6
1637898900000|2021-11-26 03:55:00|9668.3|9663.3|9669.1|9664.1|9669.1|9664.1|9666.5|9661.5|9
1637899200000|2021-11-26 04:00:00|9669|9664|9668.6|9663.6|9669.1|9664.1|9667.8|9662.8|21
1637899500000|2021-11-26 04:05:00|9668.7|9663.7|9669.8|9664.8|9670.1|9665.1|9668.7|9663.7|5
1637899800000|2021-11-26 04:10:00|9669.5|9664.5|9668.5|9663.5|9669.8|9664.8|9668.5|9663.5|29
1637900100000|2021-11-26 04:15:00|9668.3|9663.3|9667.5|9662.5|9669.3|9664.3|9666.8|9661.8|15
1637900400000|2021-11-26 04:20:00|9667.3|9662.3|9666.8|9661.8|9667.4|9662.4|9665.1|9660.1|24
1637900700000|2021-11-26 04:25:00|9667.1|9662.1|9667.8|9662.8|9668.8|9663.8|9666.8|9661.8|11
1637901000000|2021-11-26 04:30:00|9667.9|9662.9|9668.3|9663.3|9668.8|9663.8|9667.3|9662.3|9
1637901300000|2021-11-26 04:35:00|9668.1|9663.1|9667.1|9662.1|9669.5|9664.5|9666.6|9661.6|27
1637901600000|2021-11-26 04:40:00|9667|9662|9667.6|9662.6|9668|9663|9666.8|9661.8|0
1637901900000|2021-11-26 04:45:00|9667.8|9662.8|9667.8|9662.8|9667.8|9662.8|9666.8|9661.8|3
1637902200000|2021-11-26 04:50:00|9667.9|9662.9|9667.8|9662.8|9668.3|9663.3|9667.3|9662.3|8
1637902500000|2021-11-26 04:55:00|9667.9|9662.9|9668.4|9663.4|9668.8|9663.8|9667.3|9662.3|4
1637902800000|2021-11-26 05:00:00|9668.3|9663.3|9667.1|9662.1|9668.8|9663.8|9666.8|9661.8|9
1637903100000|2021-11-26 05:05:00|9666.8|9661.8|9668.1|9663.1|9668.6|9663.6|9666.8|9661.8|8
1637903400000|2021-11-26 05:10:00|9668.3|9663.3|9667.3|9662.3|9668.6|9663.6|9667|9662|1
1637903700000|2021-11-26 05:15:00|9667.4|9662.4|9666.8|9661.8|9667.8|9662.8|9666.8|9661.8|5
1637904000000|2021-11-26 05:20:00|9667.1|9662.1|9667|9662|9667.3|9662.3|9666.5|9661.5|2
1637904300000|2021-11-26 05:25:00|9666.8|9661.8|9666.5|9661.5|9667|9662|9666|9661|5
1637904600000|2021-11-26 05:30:00|9666.3|9661.3|9665.5|9660.5|9666.5|9661.5|9664.2|9659.2|33
1637904900000|2021-11-26 05:35:00|9665.6|9660.6|9666.1|9661.1|9667.6|9662.6|9665.6|9660.6|8
1637905200000|2021-11-26 05:40:00|9666.3|9661.3|9664.8|9659.8|9666.3|9661.3|9664.8|9659.8|8
1637905500000|2021-11-26 05:45:00|9664.9|9659.9|9665.5|9660.5|9666.3|9661.3|9664.3|9659.3|7
1637905800000|2021-11-26 05:50:00|9665.3|9660.3|9665.3|9660.3|9665.8|9660.8|9664.6|9659.6|7
1637906100000|2021-11-26 05:55:00|9665.6|9660.6|9665.8|9660.8|9666.3|9661.3|9664.8|9659.8|13
1637906400000|2021-11-26 06:00:00|9665.6|9660.6|9665.6|9660.6|9666.8|9661.8|9664.8|9659.8|5
1637906700000|2021-11-26 06:05:00|9665.8|9660.8|9666|9661|9666.9|9661.9|9664.5|9659.5|9
1637907000000|2021-11-26 06:10:00|9665.8|9660.8|9667.3|9662.3|9668|9663|9665.8|9660.8|14
1637907300000|2021-11-26 06:15:00|9667.1|9662.1|9667.1|9662.1|9667.8|9662.8|9665.8|9660.8|29
1637907600000|2021-11-26 06:20:00|9667|9662|9665.8|9660.8|9667.3|9662.3|9664.9|9659.9|8
1637907900000|2021-11-26 06:25:00|9665.9|9660.9|9666.3|9661.3|9666.8|9661.8|9664.6|9659.6|23
1637908200000|2021-11-26 06:30:00|9666.6|9661.6|9666.6|9661.6|9667.1|9662.1|9664.3|9659.3|16
1637908500000|2021-11-26 06:35:00|9666.8|9661.8|9666.1|9661.1|9667.8|9662.8|9665.8|9660.8|20
1637908800000|2021-11-26 06:40:00|9665.8|9660.8|9662.5|9657.5|9666.3|9661.3|9662.3|9657.3|193
1637909100000|2021-11-26 06:45:00|9662.2|9657.2|9663|9658|9664|9659|9662.2|9657.2|22
1637909400000|2021-11-26 06:50:00|9662.9|9657.9|9661.3|9656.3|9663|9658|9660.2|9655.2|36
1637909700000|2021-11-26 06:55:00|9661.5|9656.5|9661.5|9656.5|9663|9658|9661.2|9656.2|74
1637910000000|2021-11-26 07:00:00|9662|9657|9662.5|9657.5|9664|9659|9661.5|9656.5|104
1637910300000|2021-11-26 07:05:00|9662.6|9657.6|9661.5|9656.5|9663.5|9658.5|9660.9|9655.9|73
1637910600000|2021-11-26 07:10:00|9661.4|9656.4|9658.7|9653.7|9661.4|9656.4|9654.9|9649.9|208
1637910900000|2021-11-26 07:15:00|9658.8|9653.8|9658.5|9653.5|9662|9657|9658|9653|70
1637911200000|2021-11-26 07:20:00|9658.6|9653.6|9659.7|9654.7|9661.5|9656.5|9657.9|9652.9|30
1637911500000|2021-11-26 07:25:00|9659.5|9654.5|9658.8|9653.8|9659.8|9654.8|9657.9|9652.9|37
1637911800000|2021-11-26 07:30:00|9659|9654|9659|9654|9660.2|9655.2|9656|9651|85
1637912100000|2021-11-26 07:35:00|9658.9|9653.9|9660.3|9655.3|9660.8|9655.8|9657.3|9652.3|72
1637912400000|2021-11-26 07:40:00|9660.2|9655.2|9660.3|9655.3|9661.3|9656.3|9658.7|9653.7|85
1637912700000|2021-11-26 07:45:00|9660.4|9655.4|9653.3|9648.3|9660.5|9655.5|9651.7|9646.7|177
1637913000000|2021-11-26 07:50:00|9653.5|9648.5|9654|9649|9655.3|9650.3|9651.8|9646.8|188
1637913300000|2021-11-26 07:55:00|9653.8|9648.8|9657.3|9652.3|9657.8|9652.8|9652.3|9647.3|116
1637913600000|2021-11-26 08:00:00|9657.2|9652.2|9657.6|9652.6|9662|9657|9656.6|9651.6|330
1637913900000|2021-11-26 08:05:00|9657.8|9652.8|9656.1|9651.1|9659.9|9654.9|9654.1|9649.1|113
1637914200000|2021-11-26 08:10:00|9656.3|9651.3|9655.8|9650.8|9659.8|9654.8|9653.8|9648.8|105
1637914500000|2021-11-26 08:15:00|9655.9|9650.9|9650.3|9645.3|9656.4|9651.4|9650.3|9645.3|168
1637914800000|2021-11-26 08:20:00|9650.6|9645.6|9637.5|9632.5|9650.8|9645.8|9635.5|9630.5|613
1637915100000|2021-11-26 08:25:00|9637.8|9632.8|9636.3|9631.3|9641.1|9636.1|9634.2|9629.2|310
1637915400000|2021-11-26 08:30:00|9636.5|9631.5|9630.4|9625.4|9636.5|9631.5|9629.2|9624.2|284
1637915700000|2021-11-26 08:35:00|9629.9|9624.9|9634|9629|9636.2|9631.2|9629.9|9624.9|296
1637916000000|2021-11-26 08:40:00|9633.8|9628.8|9643|9638|9643.2|9638.2|9633.2|9628.2|313
1637916300000|2021-11-26 08:45:00|9642.7|9637.7|9642.4|9637.4|9645.5|9640.5|9641.4|9636.4|127
1637916600000|2021-11-26 08:50:00|9642.5|9637.5|9650.1|9645.1|9651.1|9646.1|9642|9637|229
1637916900000|2021-11-26 08:55:00|9649.9|9644.9|9652.2|9647.2|9656.7|9651.7|9648.6|9643.6|189
1637917200000|2021-11-26 09:00:00|9652|9647|9644.1|9639.1|9653.2|9648.2|9643.6|9638.6|164
1637917500000|2021-11-26 09:05:00|9644.2|9639.2|9639.2|9634.2|9644.9|9639.9|9639.1|9634.1|116
1637917800000|2021-11-26 09:10:00|9639.4|9634.4|9635.7|9630.7|9639.6|9634.6|9635.1|9630.1|79
1637918100000|2021-11-26 09:15:00|9635.9|9630.9|9634.6|9629.6|9636.4|9631.4|9632.6|9627.6|111
1637918400000|2021-11-26 09:20:00|9634.7|9629.7|9636.9|9631.9|9637.9|9632.9|9634.3|9629.3|262
1637918700000|2021-11-26 09:25:00|9636.7|9631.7|9634.1|9629.1|9637.4|9632.4|9633|9628|110
1637919000000|2021-11-26 09:30:00|9634.2|9629.2|9642.1|9637.1|9642.4|9637.4|9634.2|9629.2|108
1637919300000|2021-11-26 09:35:00|9642.4|9637.4|9639.6|9634.6|9643.6|9638.6|9639.4|9634.4|124
1637919600000|2021-11-26 09:40:00|9639.7|9634.7|9644.6|9639.6|9646.1|9641.1|9639.1|9634.1|108
1637919900000|2021-11-26 09:45:00|9643.8|9638.8|9640.6|9635.6|9643.9|9638.9|9639.3|9634.3|129
1637920200000|2021-11-26 09:50:00|9640.3|9635.3|9640.3|9635.3|9641.6|9636.6|9637.8|9632.8|98
1637920500000|2021-11-26 09:55:00|9640.4|9635.4|9638.3|9633.3|9642.8|9637.8|9638.2|9633.2|72
1637920800000|2021-11-26 10:00:00|9638.6|9633.6|9640.1|9635.1|9641.8|9636.8|9638.3|9633.3|72
1637921100000|2021-11-26 10:05:00|9639.8|9634.8|9639.1|9634.1|9641.1|9636.1|9636.6|9631.6|52
1637921400000|2021-11-26 10:10:00|9638.9|9633.9|9640.6|9635.6|9641.9|9636.9|9638.1|9633.1|43
1637921700000|2021-11-26 10:15:00|9640.4|9635.4|9637|9632|9640.6|9635.6|9636.8|9631.8|89
1637922000000|2021-11-26 10:20:00|9636.8|9631.8|9634.3|9629.3|9637.6|9632.6|9633.9|9628.9|45
1637922300000|2021-11-26 10:25:00|9634.1|9629.1|9633.4|9628.4|9635.2|9630.2|9632.2|9627.2|55
1637922600000|2021-11-26 10:30:00|9633.6|9628.6|9627.5|9622.5|9633.6|9628.6|9627.4|9622.4|179
1637922900000|2021-11-26 10:35:00|9627.3|9622.3|9629.3|9624.3|9629.3|9624.3|9624.4|9619.4|276
1637923200000|2021-11-26 10:40:00|9628.8|9623.8|9629.3|9624.3|9629.8|9624.8|9628|9623|42
1637923500000|2021-11-26 10:45:00|9629.6|9624.6|9627.8|9622.8|9630.6|9625.6|9627.8|9622.8|41
1637923800000|2021-11-26 10:50:00|9627.9|9622.9|9626|9621|9629.1|9624.1|9624.8|9619.8|365
1637924100000|2021-11-26 10:55:00|9625.8|9620.8|9625.2|9620.2|9626.1|9621.1|9624.4|9619.4|145
1637924400000|2021-11-26 11:00:00|9625.6|9620.6|9624.4|9619.4|9625.6|9620.6|9621.3|9616.3|131
1637924700000|2021-11-26 11:05:00|9624.3|9619.3|9624.3|9619.3|9625.1|9620.1|9622.6|9617.6|74
1637925000000|2021-11-26 11:10:00|9624.4|9619.4|9623.4|9618.4|9624.6|9619.6|9622.6|9617.6|34
1637925300000|2021-11-26 11:15:00|9623.3|9618.3|9625.3|9620.3|9625.6|9620.6|9622.3|9617.3|49
1637925600000|2021-11-26 11:20:00|9625.1|9620.1|9623.1|9618.1|9626.1|9621.1|9621.3|9616.3|55
1637925900000|2021-11-26 11:25:00|9622.9|9617.9|9621.7|9616.7|9624.6|9619.6|9621.3|9616.3|62
1637926200000|2021-11-26 11:30:00|9621.9|9616.9|9618.6|9613.6|9622.7|9617.7|9616.2|9611.2|126
1637926500000|2021-11-26 11:35:00|9619.1|9614.1|9620.2|9615.2|9620.6|9615.6|9616.5|9611.5|93
1637926800000|2021-11-26 11:40:00|9620.4|9615.4|9623.9|9618.9|9624.4|9619.4|9620.4|9615.4|121
1637927100000|2021-11-26 11:45:00|9623.7|9618.7|9621.4|9616.4|9624.9|9619.9|9620.4|9615.4|70
1637927400000|2021-11-26 11:50:00|9621.1|9616.1|9622.5|9617.5|9622.9|9617.9|9619.6|9614.6|60
1637927700000|2021-11-26 11:55:00|9622.1|9617.1|9628.1|9623.1|9628.9|9623.9|9621.1|9616.1|130
1637928000000|2021-11-26 12:00:00|9627.9|9622.9|9625.9|9620.9|9628.4|9623.4|9625.6|9620.6|71
1637928300000|2021-11-26 12:05:00|9625.8|9620.8|9623.9|9618.9|9627.2|9622.2|9622.9|9617.9|47
1637928600000|2021-11-26 12:10:00|9624|9619|9626.9|9621.9|9626.9|9621.9|9621.4|9616.4|62
1637928900000|2021-11-26 12:15:00|9626.7|9621.7|9629.6|9624.6|9630.2|9625.2|9626.4|9621.4|99
1637929200000|2021-11-26 12:20:00|9629.4|9624.4|9629|9624|9631.3|9626.3|9628.7|9623.7|58
1637929500000|2021-11-26 12:25:00|9628.9|9623.9|9627.2|9622.2|9629|9624|9626.9|9621.9|44
1637929800000|2021-11-26 12:30:00|9627.5|9622.5|9628.3|9623.3|9628.5|9623.5|9625.7|9620.7|31
1637930100000|2021-11-26 12:35:00|9628.5|9623.5|9625.2|9620.2|9628.5|9623.5|9623.7|9618.7|80
1637930400000|2021-11-26 12:40:00|9625.1|9620.1|9620.8|9615.8|9626.3|9621.3|9620.5|9615.5|74
1637930700000|2021-11-26 12:45:00|9621|9616|9621|9616|9621.5|9616.5|9620|9615|37
1637931000000|2021-11-26 12:50:00|9621.1|9616.1|9621.2|9616.2|9621.5|9616.5|9618.5|9613.5|85
1637931300000|2021-11-26 12:55:00|9621|9616|9620|9615|9621|9616|9617.3|9612.3|86
1637931600000|2021-11-26 13:00:00|9619.8|9614.8|9626.4|9621.4|9627.5|9622.5|9619.8|9614.8|110
1637931900000|2021-11-26 13:05:00|9626|9621|9621.7|9616.7|9626|9621|9621.4|9616.4|98
1637932200000|2021-11-26 13:10:00|9621.4|9616.4|9621.4|9616.4|9624.5|9619.5|9620.4|9615.4|67
1637932500000|2021-11-26 13:15:00|9621|9616|9622.5|9617.5|9623.5|9618.5|9620.8|9615.8|50
1637932800000|2021-11-26 13:20:00|9623|9618|9623|9618|9624.8|9619.8|9620.3|9615.3|65
1637933100000|2021-11-26 13:25:00|9623.5|9618.5|9628.4|9623.4|9630|9625|9623.5|9618.5|75
1637933400000|2021-11-26 13:30:00|9628|9623|9624.2|9619.2|9628|9623|9622.8|9617.8|79
1637933700000|2021-11-26 13:35:00|9624.3|9619.3|9621.2|9616.2|9625|9620|9621.2|9616.2|53
1637934000000|2021-11-26 13:40:00|9620.9|9615.9|9618.7|9613.7|9622.3|9617.3|9618.7|9613.7|75
1637934300000|2021-11-26 13:45:00|9618.5|9613.5|9618.3|9613.3|9621.5|9616.5|9617.9|9612.9|65
1637934600000|2021-11-26 13:50:00|9618.5|9613.5|9620|9615|9621|9616|9617.5|9612.5|102
1637934900000|2021-11-26 13:55:00|9619.8|9614.8|9619.7|9614.7|9621|9616|9616.6|9611.6|85
1637935200000|2021-11-26 14:00:00|9619.8|9614.8|9623.9|9618.9|9624|9619|9619.8|9614.8|97
1637935500000|2021-11-26 14:05:00|9623.7|9618.7|9620.1|9615.1|9624.2|9619.2|9619.9|9614.9|127
1637935800000|2021-11-26 14:10:00|9619.9|9614.9|9617|9612|9621|9616|9616.7|9611.7|134
1637936100000|2021-11-26 14:15:00|9616.7|9611.7|9621.3|9616.3|9622.2|9617.2|9616.7|9611.7|68
1637936400000|2021-11-26 14:20:00|9621.5|9616.5|9625.2|9620.2|9626.2|9621.2|9620.7|9615.7|90
1637936700000|2021-11-26 14:25:00|9625.1|9620.1|9620.7|9615.7|9625.1|9620.1|9620.2|9615.2|129
1637937000000|2021-11-26 14:30:00|9620.8|9615.8|9620.8|9615.8|9624|9619|9620.2|9615.2|92
1637937300000|2021-11-26 14:35:00|9621|9616|9616.6|9611.6|9624.8|9619.8|9616.5|9611.5|87
1637937600000|2021-11-26 14:40:00|9616.8|9611.8|9619.5|9614.5|9623|9618|9616.6|9611.6|116
1637937900000|2021-11-26 14:45:00|9619.3|9614.3|9621.5|9616.5|9623|9618|9617.6|9612.6|161
1637938200000|2021-11-26 14:50:00|9621.6|9616.6|9621.3|9616.3|9624.5|9619.5|9620.5|9615.5|156
1637938500000|2021-11-26 14:55:00|9621.5|9616.5|9616.5|9611.5|9621.5|9616.5|9615.5|9610.5|73
1637938800000|2021-11-26 15:00:00|9616.2|9611.2|9618|9613|9619.5|9614.5|9615.3|9610.3|96
1637939100000|2021-11-26 15:05:00|9617.7|9612.7|9615.3|9610.3|9619|9614|9611.9|9606.9|235
1637939400000|2021-11-26 15:10:00|9615.1|9610.1|9613.8|9608.8|9616.6|9611.6|9612.1|9607.1|168
1637939700000|2021-11-26 15:15:00|9613.5|9608.5|9617.1|9612.1|9617.8|9612.8|9611.1|9606.1|271
1637940000000|2021-11-26 15:20:00|9617|9612|9616.1|9611.1|9618.6|9613.6|9614.6|9609.6|113
1637940300000|2021-11-26 15:25:00|9616.3|9611.3|9612.6|9607.6|9617.6|9612.6|9611.2|9606.2|120
1637940600000|2021-11-26 15:30:00|9612.5|9607.5|9614.5|9609.5|9615.4|9610.4|9611.8|9606.8|114
1637940900000|2021-11-26 15:35:00|9614.3|9609.3|9609.5|9604.5|9615.4|9610.4|9609.5|9604.5|63
1637941200000|2021-11-26 15:40:00|9609.6|9604.6|9607.9|9602.9|9609.8|9604.8|9607.6|9602.6|128
1637941500000|2021-11-26 15:45:00|9608.1|9603.1|9603.6|9598.6|9608.6|9603.6|9603.1|9598.1|313
1637941800000|2021-11-26 15:50:00|9603.4|9598.4|9600.5|9595.5|9605.2|9600.2|9599|9594|400
1637942100000|2021-11-26 15:55:00|9600.6|9595.6|9601|9596|9602.1|9597.1|9597.5|9592.5|336
1637942400000|2021-11-26 16:00:00|9600.5|9595.5|9602.8|9597.8|9605.1|9600.1|9599.6|9594.6|219
1637942700000|2021-11-26 16:05:00|9602.4|9597.4|9604.5|9599.5|9605.3|9600.3|9599|9594|133
1637943000000|2021-11-26 16:10:00|9604.3|9599.3|9602.5|9597.5|9605.3|9600.3|9600.2|9595.2|111
1637943300000|2021-11-26 16:15:00|9602.6|9597.6|9603.3|9598.3|9603.6|9598.6|9599.5|9594.5|154
1637943600000|2021-11-26 16:20:00|9603.5|9598.5|9603.5|9598.5|9605.1|9600.1|9602.1|9597.1|68
1637943900000|2021-11-26 16:25:00|9603.4|9598.4|9606.3|9601.3|9608.1|9603.1|9603|9598|101
1637944200000|2021-11-26 16:30:00|9606.6|9601.6|9605.2|9600.2|9608.3|9603.3|9604.9|9599.9|105
1637944500000|2021-11-26 16:35:00|9605.4|9600.4|9607.5|9602.5|9608.5|9603.5|9605.2|9600.2|67
1637944800000|2021-11-26 16:40:00|9607.6|9602.6|9608.6|9603.6|9614.5|9609.5|9606.5|9601.5|167
1637945100000|2021-11-26 16:45:00|9608.8|9603.8|9609.8|9604.8|9610|9605|9607|9602|150
1637945400000|2021-11-26 16:50:00|9609.7|9604.7|9609.5|9604.5|9612.1|9607.1|9608.7|9603.7|109
1637945700000|2021-11-26 16:55:00|9609.3|9604.3|9611.8|9606.8|9612.5|9607.5|9609.1|9604.1|62
1637946000000|2021-11-26 17:00:00|9611.7|9606.7|9609.5|9604.5|9614.6|9609.6|9608|9603|91
1637946300000|2021-11-26 17:05:00|9609.1|9604.1|9613.3|9608.3|9613.8|9608.8|9609|9604|61
1637946600000|2021-11-26 17:10:00|9613.5|9608.5|9613|9608|9614.6|9609.6|9612.5|9607.5|58
1637946900000|2021-11-26 17:15:00|9612.8|9607.8|9614.5|9609.5|9615.5|9610.5|9612.7|9607.7|93
1637947200000|2021-11-26 17:20:00|9614.2|9609.2|9614|9609|9615|9610|9613|9608|64
1637947500000|2021-11-26 17:25:00|9613.8|9608.8|9615.8|9610.8|9616.2|9611.2|9613|9608|70
1637947800000|2021-11-26 17:30:00|9615.7|9610.7|9610|9605|9616|9611|9609.5|9604.5|48
1637948100000|2021-11-26 17:35:00|9609.8|9604.8|9610|9605|9610.5|9605.5|9609|9604|45
1637948400000|2021-11-26 17:40:00|9609.8|9604.8|9614.8|9609.8|9614.8|9609.8|9609.5|9604.5|30
1637948700000|2021-11-26 17:45:00|9614.5|9609.5|9612.5|9607.5|9615.3|9610.3|9612.5|9607.5|76
1637949000000|2021-11-26 17:50:00|9612.8|9607.8|9612|9607|9613.8|9608.8|9611.3|9606.3|94
1637949300000|2021-11-26 17:55:00|9611.8|9606.8|9605.5|9600.5|9612|9607|9604.9|9599.9|341
1637949600000|2021-11-26 18:00:00|9605.7|9600.7|9607.8|9602.8|9609.5|9604.5|9605.2|9600.2|85
1637949900000|2021-11-26 18:05:00|9607.7|9602.7|9606.8|9601.8|9608.3|9603.3|9606.5|9601.5|62
1637950200000|2021-11-26 18:10:00|9607|9602|9607.3|9600.3|9607.7|9602.4|9605|9600|25
1638147600000|2021-11-29 01:00:00|9619.3|9614.3|9619|9614|9621.1|9616.1|9618|9613|103
1638147900000|2021-11-29 01:05:00|9618.8|9613.8|9621.4|9616.4|9621.4|9616.4|9618.6|9613.6|199
1638148200000|2021-11-29 01:10:00|9622|9617|9621.4|9616.4|9623.1|9618.1|9621.3|9616.3|128
1638148500000|2021-11-29 01:15:00|9621.6|9616.6|9620.6|9615.6|9622.6|9617.6|9620.3|9615.3|31
1638148800000|2021-11-29 01:20:00|9620.8|9615.8|9621.1|9616.1|9622|9617|9620.3|9615.3|11
1638149100000|2021-11-29 01:25:00|9621.3|9616.3|9619.3|9614.3|9621.8|9616.8|9619.1|9614.1|51
1638149400000|2021-11-29 01:30:00|9619.4|9614.4|9618.6|9613.6|9619.6|9614.6|9618.1|9613.1|71
1638149700000|2021-11-29 01:35:00|9618.4|9613.4|9616.8|9611.8|9619.1|9614.1|9616.3|9611.3|69
1638150000000|2021-11-29 01:40:00|9616.9|9611.9|9616.5|9611.5|9617.1|9612.1|9616|9611|59
1638150300000|2021-11-29 01:45:00|9616.6|9611.6|9618.5|9613.5|9619.5|9614.5|9616.6|9611.6|72
1638150600000|2021-11-29 01:50:00|9618.3|9613.3|9620.5|9615.5|9620.5|9615.5|9618|9613|17
1638150900000|2021-11-29 01:55:00|9620|9615|9621.7|9616.7|9622.5|9617.5|9619.8|9614.8|29
1638151200000|2021-11-29 02:00:00|9621.5|9616.5|9622.8|9617.8|9623.3|9618.3|9621.5|9616.5|22
1638151500000|2021-11-29 02:05:00|9623|9618|9626.2|9621.2|9626.2|9621.2|9622.7|9617.7|62
1638151800000|2021-11-29 02:10:00|9626|9621|9625.5|9620.5|9627|9622|9624.8|9619.8|86
1638152100000|2021-11-29 02:15:00|9625.6|9620.6|9623.5|9618.5|9626.5|9621.5|9623.2|9618.2|36
1638152400000|2021-11-29 02:20:00|9623.2|9618.2|9624.2|9619.2|9624.5|9619.5|9622.7|9617.7|30
1638152700000|2021-11-29 02:25:00|9624|9619|9624.5|9619.5|9626|9621|9623.5|9618.5|15
1638153000000|2021-11-29 02:30:00|9624.2|9619.2|9625.7|9620.7|9626|9621|9624.2|9619.2|12
1638153300000|2021-11-29 02:35:00|9626|9621|9625.7|9620.7|9626.7|9621.7|9625.3|9620.3|9
1638153600000|2021-11-29 02:40:00|9626|9621|9624|9619|9626|9621|9623.5|9618.5|107
1638153900000|2021-11-29 02:45:00|9624.5|9619.5|9625.2|9620.2|9625.5|9620.5|9623.5|9618.5|4
1638154200000|2021-11-29 02:50:00|9625.5|9620.5|9625.2|9620.2|9625.7|9620.7|9625|9620|9
1638154500000|2021-11-29 02:55:00|9625.5|9620.5|9621|9616|9626|9621|9620.5|9615.5|22
1638154800000|2021-11-29 03:00:00|9620.8|9615.8|9623.8|9618.8|9624|9619|9620.8|9615.8|19
1638155100000|2021-11-29 03:05:00|9624|9619|9623.7|9618.7|9624.7|9619.7|9623.2|9618.2|17
1638155400000|2021-11-29 03:10:00|9623.5|9618.5|9622.2|9617.2|9624|9619|9620.7|9615.7|8
1638155700000|2021-11-29 03:15:00|9622.5|9617.5|9622.7|9617.7|9623.2|9618.2|9621.5|9616.5|2
1638156000000|2021-11-29 03:20:00|9623|9618|9622.2|9617.2|9623|9618|9621.3|9616.3|9
1638156300000|2021-11-29 03:25:00|9622|9617|9622.7|9617.7|9623|9618|9622|9617|2
1638156600000|2021-11-29 03:30:00|9622.5|9617.5|9623.5|9618.5|9623.5|9618.5|9622.5|9617.5|14
1638156900000|2021-11-29 03:35:00|9623.8|9618.8|9625.5|9620.5|9625.5|9620.5|9623.5|9618.5|6
1638157200000|2021-11-29 03:40:00|9625.6|9620.6|9626.2|9621.2|9626.2|9621.2|9625.2|9620.2|53
1638157500000|2021-11-29 03:45:00|9626|9621|9626.4|9621.4|9626.9|9621.9|9626|9621|116
1638157800000|2021-11-29 03:50:00|9626.7|9621.7|9626.1|9621.1|9626.7|9621.7|9626.1|9621.1|4
1638158100000|2021-11-29 03:55:00|9626.3|9621.3|9624.5|9619.5|9626.3|9621.3|9624.2|9619.2|13
1638158400000|2021-11-29 04:00:00|9624.7|9619.7|9626|9621|9626|9621|9624.5|9619.5|30
1638158700000|2021-11-29 04:05:00|9625.7|9620.7|9625|9620|9626|9621|9624.7|9619.7|12
1638159000000|2021-11-29 04:10:00|9624.8|9619.8|9624.5|9619.5|9625|9620|9624|9619|33
1638159300000|2021-11-29 04:15:00|9624.2|9619.2|9624.2|9619.2|9625|9620|9624.2|9619.2|8
1638159600000|2021-11-29 04:20:00|9624|9619|9624.7|9619.7|9625.2|9620.2|9624|9619|2
1638159900000|2021-11-29 04:25:00|9624.5|9619.5|9625|9620|9625.2|9620.2|9624.5|9619.5|4
1638160200000|2021-11-29 04:30:00|9624.7|9619.7|9625.7|9620.7|9626|9621|9624.7|9619.7|10
1638160500000|2021-11-29 04:35:00|9625.5|9620.5|9625.5|9620.5|9626|9621|9625|9620|7
1638160800000|2021-11-29 04:40:00|9625.2|9620.2|9624.5|9619.5|9625.2|9620.2|9624.2|9619.2|19
1638161100000|2021-11-29 04:45:00|9624.2|9619.2|9624.2|9619.2|9624.5|9619.5|9623.6|9618.6|55
1638161400000|2021-11-29 04:50:00|9624|9619|9625.5|9620.5|9625.8|9620.8|9623.7|9618.7|39
1638161700000|2021-11-29 04:55:00|9625.8|9620.8|9627.5|9622.5|9627.5|9622.5|9625.5|9620.5|47
1638162000000|2021-11-29 05:00:00|9627.7|9622.7|9627|9622|9628|9623|9627|9622|94
1638162300000|2021-11-29 05:05:00|9626.5|9621.5|9627|9622|9627.5|9622.5|9626.5|9621.5|24
1638162600000|2021-11-29 05:10:00|9626.6|9621.6|9626|9621|9627.2|9622.2|9626|9621|4
1638162900000|2021-11-29 05:15:00|9625.5|9620.5|9624|9619|9625.5|9620.5|9623.2|9618.2|16
1638163200000|2021-11-29 05:20:00|9624.3|9619.3|9622.5|9617.5|9624.5|9619.5|9622|9617|12
1638163500000|2021-11-29 05:25:00|9622.8|9617.8|9620.5|9615.5|9623.5|9618.5|9620.2|9615.2|25
1638163800000|2021-11-29 05:30:00|9620.6|9615.6|9622.5|9617.5|9623|9618|9620|9615|17
1638164100000|2021-11-29 05:35:00|9622.8|9617.8|9621.5|9616.5|9623.3|9618.3|9621.5|9616.5|13
1638164400000|2021-11-29 05:40:00|9622|9617|9619.5|9614.5|9622|9617|9618.8|9613.8|29
1638164700000|2021-11-29 05:45:00|9619.4|9614.4|9618.7|9613.7|9619.5|9614.5|9618|9613|32
1638165000000|2021-11-29 05:50:00|9618.5|9613.5|9619.5|9614.5|9620|9615|9618.5|9613.5|139
1638165300000|2021-11-29 05:55:00|9619.8|9614.8|9621|9616|9622|9617|9619.5|9614.5|17
1638165600000|2021-11-29 06:00:00|9621.1|9616.1|9617.3|9612.3|9621.2|9616.2|9617|9612|32
1638165900000|2021-11-29 06:05:00|9617.6|9612.6|9616.5|9611.5|9618.5|9613.5|9615.9|9610.9|45
1638166200000|2021-11-29 06:10:00|9617|9612|9619|9614|9620|9615|9616.5|9611.5|21
1638166500000|2021-11-29 06:15:00|9619.1|9614.1|9618.2|9613.2|9619.5|9614.5|9614.1|9609.1|55
1638166800000|2021-11-29 06:20:00|9618|9613|9618|9613|9619.8|9614.8|9617|9612|25
1638167100000|2021-11-29 06:25:00|9617.5|9612.5|9617.5|9612.5|9619|9614|9617|9612|14
1638167400000|2021-11-29 06:30:00|9617.7|9612.7|9616|9611|9619|9614|9615.5|9610.5|43
1638167700000|2021-11-29 06:35:00|9616.1|9611.1|9617.8|9612.8|9618.5|9613.5|9616|9611|18
1638168000000|2021-11-29 06:40:00|9617.5|9612.5|9618.3|9613.3|9618.6|9613.6|9615.7|9610.7|8
1638168300000|2021-11-29 06:45:00|9618.2|9613.2|9618.5|9613.5|9619|9614|9617|9612|6
1638168600000|2021-11-29 06:50:00|9618.6|9613.6|9620.6|9615.6|9621|9616|9617.5|9612.5|11
1638168900000|2021-11-29 06:55:00|9620.8|9615.8|9623.7|9618.7|9624|9619|9620.1|9615.1|45
1638169200000|2021-11-29 07:00:00|9623.5|9618.5|9628|9623|9628.9|9623.9|9623.5|9618.5|181
1638169500000|2021-11-29 07:05:00|9628.1|9623.1|9629.4|9624.4|9630|9625|9627.8|9622.8|59
1638169800000|2021-11-29 07:10:00|9629|9624|9629.5|9624.5|9630|9625|9628.2|9623.2|62
1638170100000|2021-11-29 07:15:00|9629.4|9624.4|9627.9|9622.9|9630|9625|9626.5|9621.5|48
1638170400000|2021-11-29 07:20:00|9627.5|9622.5|9626.5|9621.5|9628|9623|9625.5|9620.5|127
1638170700000|2021-11-29 07:25:00|9626.6|9621.6|9628|9623|9628.5|9623.5|9626|9621|127
1638171000000|2021-11-29 07:30:00|9628.5|9623.5|9628.5|9623.5|9629.3|9624.3|9627|9622|59
1638171300000|2021-11-29 07:35:00|9628.4|9623.4|9626.6|9621.6|9628.5|9623.5|9625.1|9620.1|73
1638171600000|2021-11-29 07:40:00|9626.8|9621.8|9627.6|9622.6|9628.6|9623.6|9626.1|9621.1|53
1638171900000|2021-11-29 07:45:00|9627.1|9622.1|9627.1|9622.1|9629.1|9624.1|9626.5|9621.5|20
1638172200000|2021-11-29 07:50:00|9627|9622|9625.6|9620.6|9627.1|9622.1|9625.1|9620.1|27
1638172500000|2021-11-29 07:55:00|9625.3|9620.3|9630.1|9625.1|9631.6|9626.6|9625.1|9620.1|50
1638172800000|2021-11-29 08:00:00|9630.2|9625.2|9630.5|9625.5|9632.6|9627.6|9629.8|9624.8|197
1638173100000|2021-11-29 08:05:00|9630.1|9625.1|9631.8|9626.8|9632.3|9627.3|9629.3|9624.3|40
1638173400000|2021-11-29 08:10:00|9632.1|9627.1|9631.3|9626.3|9632.1|9627.1|9629.1|9624.1|40
1638173700000|2021-11-29 08:15:00|9631.1|9626.1|9628.6|9623.6|9632.6|9627.6|9628.5|9623.5|42
1638174000000|2021-11-29 08:20:00|9629.1|9624.1|9628|9623|9631.1|9626.1|9628|9623|77
1638174300000|2021-11-29 08:25:00|9628.1|9623.1|9627.8|9622.8|9629.1|9624.1|9626.3|9621.3|62
1638174600000|2021-11-29 08:30:00|9627.9|9622.9|9626.3|9621.3|9628.6|9623.6|9626.1|9621.1|71
1638174900000|2021-11-29 08:35:00|9626.6|9621.6|9625.2|9620.2|9626.6|9621.6|9624.6|9619.6|51
1638175200000|2021-11-29 08:40:00|9624.8|9619.8|9624.6|9619.6|9625.1|9620.1|9623.3|9618.3|35
1638175500000|2021-11-29 08:45:00|9624.5|9619.5|9626.1|9621.1|9628.3|9623.3|9624.3|9619.3|55
1638175800000|2021-11-29 08:50:00|9626|9621|9624.3|9619.3|9627.1|9622.1|9624.1|9619.1|23
1638176100000|2021-11-29 08:55:00|9624.6|9619.6|9622.5|9617.5|9625|9620|9622.5|9617.5|54
1638176400000|2021-11-29 09:00:00|9622.6|9617.6|9620.1|9615.1|9623.1|9618.1|9617.1|9612.1|92
1638176700000|2021-11-29 09:05:00|9620.6|9615.6|9621|9616|9622.3|9617.3|9619.5|9614.5|46
1638177000000|2021-11-29 09:10:00|9620.8|9615.8|9618.6|9613.6|9621.1|9616.1|9618.3|9613.3|85
1638177300000|2021-11-29 09:15:00|9618.5|9613.5|9613.6|9608.6|9618.5|9613.5|9613.3|9608.3|57
1638177600000|2021-11-29 09:20:00|9614.6|9609.6|9613.6|9608.6|9616.6|9611.6|9613.3|9608.3|52
1638177900000|2021-11-29 09:25:00|9614|9609|9616.6|9611.6|9616.6|9611.6|9613.7|9608.7|34
1638178200000|2021-11-29 09:30:00|9616.5|9611.5|9618.3|9613.3|9619.3|9614.3|9616|9611|42
1638178500000|2021-11-29 09:35:00|9618.5|9613.5|9620.5|9615.5|9620.6|9615.6|9616.8|9611.8|8
1638178800000|2021-11-29 09:40:00|9620.3|9615.3|9617.5|9612.5|9621.3|9616.3|9617.5|9612.5|39
1638179100000|2021-11-29 09:45:00|9617.6|9612.6|9614.8|9609.8|9618.3|9613.3|9614.2|9609.2|35
1638179400000|2021-11-29 09:50:00|9615|9610|9616.5|9611.5|9617.3|9612.3|9615|9610|35
1638179700000|2021-11-29 09:55:00|9616.6|9611.6|9616.5|9611.5|9617.5|9612.5|9615.8|9610.8|17
1638180000000|2021-11-29 10:00:00|9616.6|9611.6|9617.1|9612.1|9617.3|9612.3|9615|9610|22
1638180300000|2021-11-29 10:05:00|9617.3|9612.3|9617.3|9612.3|9618.3|9613.3|9615.5|9610.5|18
1638180600000|2021-11-29 10:10:00|9617.5|9612.5|9617.5|9612.5|9618.3|9613.3|9616.8|9611.8|11
1638180900000|2021-11-29 10:15:00|9617.8|9612.8|9617.5|9612.5|9619.3|9614.3|9617|9612|13
1638181200000|2021-11-29 10:20:00|9617.8|9612.8|9618|9613|9618.5|9613.5|9617.3|9612.3|9
1638181500000|2021-11-29 10:25:00|9618.1|9613.1|9614.2|9609.2|9618.3|9613.3|9614.2|9609.2|28
1638181800000|2021-11-29 10:30:00|9614.3|9609.3|9614|9609|9615|9610|9613.7|9608.7|68
1638182100000|2021-11-29 10:35:00|9613.9|9608.9|9613|9608|9613.9|9608.9|9612.5|9607.5|39
1638182400000|2021-11-29 10:40:00|9611.5|9606.5|9613.5|9608.5|9614|9609|9611.5|9606.5|23
1638182700000|2021-11-29 10:45:00|9613.6|9608.6|9617.1|9612.1|9617.6|9612.6|9613.5|9608.5|39
1638183000000|2021-11-29 10:50:00|9617.5|9612.5|9616|9611|9617.5|9612.5|9615.5|9610.5|11
1638183300000|2021-11-29 10:55:00|9615.5|9610.5|9617.1|9612.1|9619.1|9614.1|9615|9610|19
1638183600000|2021-11-29 11:00:00|9617|9612|9615|9610|9617|9612|9615|9610|23
1638183900000|2021-11-29 11:05:00|9614.5|9609.5|9614.6|9609.6|9615.5|9610.5|9614|9609|13
1638184200000|2021-11-29 11:10:00|9614.5|9609.5|9613.6|9608.6|9615.6|9610.6|9613.5|9608.5|15
1638184500000|2021-11-29 11:15:00|9613.8|9608.8|9614.1|9609.1|9614.5|9609.5|9613.5|9608.5|22
1638184800000|2021-11-29 11:20:00|9614.3|9609.3|9614|9609|9615.1|9610.1|9613.5|9608.5|16
1638185100000|2021-11-29 11:25:00|9613.5|9608.5|9613.5|9608.5|9614.6|9609.6|9613.5|9608.5|19
1638185400000|2021-11-29 11:30:00|9613.6|9608.6|9613|9608|9614.6|9609.6|9612.5|9607.5|40
1638185700000|2021-11-29 11:35:00|9613.1|9608.1|9612.5|9607.5|9613.5|9608.5|9612|9607|14
1638186000000|2021-11-29 11:40:00|9612.6|9607.6|9612.6|9607.6|9613.1|9608.1|9612|9607|9
1638186300000|2021-11-29 11:45:00|9613|9608|9612.3|9607.3|9613.1|9608.1|9611.7|9606.7|27
1638186600000|2021-11-29 11:50:00|9612.5|9607.5|9611.8|9606.8|9612.8|9607.8|9611.7|9606.7|5
1638186900000|2021-11-29 11:55:00|9612|9607|9614|9609|9615|9610|9611|9606|34
1638187200000|2021-11-29 12:00:00|9613.5|9608.5|9615|9610|9615.6|9610.6|9613|9608|24
1638187500000|2021-11-29 12:05:00|9614.8|9609.8|9613.6|9608.6|9614.8|9609.8|9612.8|9607.8|16
1638187800000|2021-11-29 12:10:00|9614|9609|9614.6|9609.6|9615|9610|9613.5|9608.5|20
1638188100000|2021-11-29 12:15:00|9614.5|9609.5|9614.5|9609.5|9615.8|9610.8|9613.3|9608.3|28
1638188400000|2021-11-29 12:20:00|9614.6|9609.6|9615.8|9610.8|9617.1|9612.1|9613.8|9608.8|67
1638188700000|2021-11-29 12:25:00|9615.9|9610.9|9619.6|9614.6|9620|9615|9615.8|9610.8|62
1638189000000|2021-11-29 12:30:00|9619.5|9614.5|9620.5|9615.5|9621.6|9616.6|9618|9613|38
1638189300000|2021-11-29 12:35:00|9620|9615|9618.6|9613.6|9621|9616|9618.5|9613.5|19
1638189600000|2021-11-29 12:40:00|9618.5|9613.5|9618.1|9613.1|9620|9615|9616.8|9611.8|39
1638189900000|2021-11-29 12:45:00|9618|9613|9616.5|9611.5|9618.5|9613.5|9616.1|9611.1|14
1638190200000|2021-11-29 12:50:00|9616.6|9611.6|9617.6|9612.6|9618|9613|9616|9611|10
1638190500000|2021-11-29 12:55:00|9617.5|9612.5|9621.9|9616.9|9623|9618|9615.8|9610.8|86
1638190800000|2021-11-29 13:00:00|9622.3|9617.3|9624.5|9619.5|9624.6|9619.6|9620|9615|82
1638191100000|2021-11-29 13:05:00|9624.3|9619.3|9625|9620|9625.5|9620.5|9623|9618|87
1638191400000|2021-11-29 13:10:00|9625.1|9620.1|9626.1|9621.1|9627.1|9622.1|9623|9618|150
1638191700000|2021-11-29 13:15:00|9626.3|9621.3|9624.5|9619.5|9626.6|9621.6|9624|9619|85
1638192000000|2021-11-29 13:20:00|9624.3|9619.3|9624|9619|9624.6|9619.6|9622|9617|115
1638192300000|2021-11-29 13:25:00|9624.1|9619.1|9624|9619|9625|9620|9623|9618|76
1638192600000|2021-11-29 13:30:00|9623.8|9618.8|9624.1|9619.1|9624.5|9619.5|9622|9617|75
1638192900000|2021-11-29 13:35:00|9624|9619|9622.5|9617.5|9624.1|9619.1|9621.5|9616.5|40
1638193200000|2021-11-29 13:40:00|9622.3|9617.3|9622|9617|9623.3|9618.3|9620.5|9615.5|54
1638193500000|2021-11-29 13:45:00|9622.3|9617.3|9626.7|9621.7|9626.8|9621.8|9622|9617|68
1638193800000|2021-11-29 13:50:00|9626.5|9621.5|9628|9623|9629.5|9624.5|9625.5|9620.5|60
1638194100000|2021-11-29 13:55:00|9627.7|9622.7|9634.2|9629.2|9634.5|9629.5|9627.7|9622.7|83
1638194400000|2021-11-29 14:00:00|9634.5|9629.5|9632.7|9627.7|9636|9631|9632|9627|110
1638194700000|2021-11-29 14:05:00|9632.5|9627.5|9633.2|9628.2|9633.2|9628.2|9630.5|9625.5|49
1638195000000|2021-11-29 14:10:00|9633|9628|9634|9629|9636|9631|9631|9626|81
1638195300000|2021-11-29 14:15:00|9633.8|9628.8|9634.5|9629.5|9635.5|9630.5|9632.5|9627.5|45
1638195600000|2021-11-29 14:20:00|9634.6|9629.6|9632.7|9627.7|9635.2|9630.2|9631.5|9626.5|70
1638195900000|2021-11-29 14:25:00|9632.8|9627.8|9632|9627|9633.2|9628.2|9630.2|9625.2|43
1638196200000|2021-11-29 14:30:00|9632.1|9627.1|9635.5|9630.5|9636.2|9631.2|9631.5|9626.5|183
1638196500000|2021-11-29 14:35:00|9635.2|9630.2|9631.8|9626.8|9635.3|9630.3|9631|9626|73
1638196800000|2021-11-29 14:40:00|9631.9|9626.9|9632|9627|9632.9|9627.9|9631|9626|78
1638197100000|2021-11-29 14:45:00|9631.8|9626.8|9633.3|9628.3|9633.4|9628.4|9628.1|9623.1|156
1638197400000|2021-11-29 14:50:00|9633.4|9628.4|9636.2|9631.2|9637.1|9632.1|9631.6|9626.6|241
1638197700000|2021-11-29 14:55:00|9636|9631|9639|9634|9640.1|9635.1|9635.5|9630.5|76
1638198000000|2021-11-29 15:00:00|9639.1|9634.1|9636.3|9631.3|9640.3|9635.3|9635.3|9630.3|73
1638198300000|2021-11-29 15:05:00|9636.5|9631.5|9629.6|9624.6|9636.8|9631.8|9628.7|9623.7|96
1638198600000|2021-11-29 15:10:00|9629.8|9624.8|9631.6|9626.6|9632.1|9627.1|9628.8|9623.8|58
1638198900000|2021-11-29 15:15:00|9631.5|9626.5|9631.8|9626.8|9633.1|9628.1|9629.8|9624.8|30
1638199200000|2021-11-29 15:20:00|9632|9627|9631.5|9626.5|9633.3|9628.3|9630.8|9625.8|44
1638199500000|2021-11-29 15:25:00|9631.2|9626.2|9633.5|9628.5|9634.7|9629.7|9630.5|9625.5|189
1638199800000|2021-11-29 15:30:00|9633.9|9628.9|9633.5|9628.5|9636.5|9631.5|9633|9628|56
1638200100000|2021-11-29 15:35:00|9633|9628|9632.1|9627.1|9636.5|9631.5|9632|9627|59
1638200400000|2021-11-29 15:40:00|9632|9627|9632|9627|9634.6|9629.6|9631.5|9626.5|60
1638200700000|2021-11-29 15:45:00|9632.1|9627.1|9632.5|9627.5|9633.3|9628.3|9631|9626|81
1638201000000|2021-11-29 15:50:00|9632.3|9627.3|9631.1|9626.1|9634|9629|9630.5|9625.5|30
1638201300000|2021-11-29 15:55:00|9631|9626|9634.5|9629.5|9634.8|9629.8|9630.5|9625.5|71
1638201600000|2021-11-29 16:00:00|9634.2|9629.2|9634.5|9629.5|9635.1|9630.1|9632|9627|136
1638201900000|2021-11-29 16:05:00|9634.6|9629.6|9635.5|9630.5|9636|9631|9632.5|9627.5|42
1638202200000|2021-11-29 16:10:00|9635.6|9630.6|9633.3|9628.3|9635.6|9630.6|9633|9628|39
1638202500000|2021-11-29 16:15:00|9633.4|9628.4|9632.2|9627.2|9634.6|9629.6|9631|9626|59
1638202800000|2021-11-29 16:20:00|9632|9627|9632|9627|9634.5|9629.5|9631.3|9626.3|24
1638203100000|2021-11-29 16:25:00|9632.1|9627.1|9633.5|9628.5|9634.3|9629.3|9632|9627|16
1638203400000|2021-11-29 16:30:00|9633.7|9628.7|9635|9630|9635.8|9630.8|9631.5|9626.5|39
1638203700000|2021-11-29 16:35:00|9635.1|9630.1|9636.5|9631.5|9637.2|9632.2|9634.5|9629.5|78
1638204000000|2021-11-29 16:40:00|9636.7|9631.7|9635.8|9630.8|9637.5|9632.5|9635.7|9630.7|10
1638204300000|2021-11-29 16:45:00|9635.7|9630.7|9639.7|9634.7|9639.8|9634.8|9635.7|9630.7|52
1638204600000|2021-11-29 16:50:00|9639.5|9634.5|9637.8|9632.8|9640.3|9635.3|9637.5|9632.5|37
1638204900000|2021-11-29 16:55:00|9637.7|9632.7|9639.3|9634.3|9640|9635|9637.5|9632.5|22
1638205200000|2021-11-29 17:00:00|9639.5|9634.5|9638.1|9633.1|9641.3|9636.3|9637.5|9632.5|91
1638205500000|2021-11-29 17:05:00|9638|9633|9636.6|9631.6|9638.1|9633.1|9635.8|9630.8|95
1638205800000|2021-11-29 17:10:00|9636.8|9631.8|9638.2|9633.2|9639.2|9634.2|9636.5|9631.5|54
1638206100000|2021-11-29 17:15:00|9638|9633|9639|9634|9639.1|9634.1|9637.5|9632.5|112
1638206400000|2021-11-29 17:20:00|9638.8|9633.8|9637.5|9632.5|9638.8|9633.8|9636.8|9631.8|21
1638206700000|2021-11-29 17:25:00|9637.3|9632.3|9636.5|9631.5|9638|9633|9636|9631|19
1638207000000|2021-11-29 17:30:00|9636.6|9631.6|9635.8|9630.8|9637.1|9632.1|9635.3|9630.3|48
1638207300000|2021-11-29 17:35:00|9635.7|9630.7|9634|9629|9636.8|9631.8|9634|9629|89
1638207600000|2021-11-29 17:40:00|9634.2|9629.2|9633.8|9628.8|9634.5|9629.5|9633.5|9628.5|15
1638207900000|2021-11-29 17:45:00|9634|9629|9633.5|9628.5|9634.5|9629.5|9633.2|9628.2|42
1638208200000|2021-11-29 17:50:00|9633.7|9628.7|9633.5|9628.5|9633.7|9628.7|9632|9627|76
1638208500000|2021-11-29 17:55:00|9633.2|9628.2|9633.2|9628.2|9633.5|9628.5|9632.5|9627.5|32
1638208800000|2021-11-29 18:00:00|9633.3|9628.3|9630.8|9625.8|9633.5|9628.5|9630.7|9625.7|25
1638209100000|2021-11-29 18:05:00|9631|9626|9629.7|9624.7|9631.5|9626.5|9629.5|9624.5|18
1638209400000|2021-11-29 18:10:00|9629.5|9624.5|9630.8|9625.8|9631|9626|9628.8|9623.8|22
1638209700000|2021-11-29 18:15:00|9631|9626|9629.5|9624.5|9631.6|9626.6|9629.5|9624.5|39
1638210000000|2021-11-29 18:20:00|9629.7|9624.7|9628.8|9623.8|9629.8|9624.8|9628.5|9623.5|29
1638210300000|2021-11-29 18:25:00|9628.7|9623.7|9629|9624|9629|9624|9628|9623|30
1638210600000|2021-11-29 18:30:00|9628.8|9623.8|9628.1|9623.1|9630|9625|9628|9623|41
1638210900000|2021-11-29 18:35:00|9628.3|9623.3|9630.7|9625.7|9630.8|9625.8|9628.3|9623.3|48
1638211200000|2021-11-29 18:40:00|9630.6|9625.6|9630.8|9625.8|9630.8|9625.8|9630|9625|24
1638211500000|2021-11-29 18:45:00|9630.5|9625.5|9632.8|9627.8|9632.8|9627.8|9630.3|9625.3|139
1638211800000|2021-11-29 18:50:00|9633.3|9628.3|9633.1|9628.1|9633.6|9628.6|9632.8|9627.8|50
1638212100000|2021-11-29 18:55:00|9633|9628|9633.8|9628.8|9633.8|9628.8|9633|9628|20
1638212400000|2021-11-29 19:00:00|9633.6|9628.6|9634.8|9629.8|9635.1|9630.1|9633.5|9628.5|22
1638212700000|2021-11-29 19:05:00|9635.1|9630.1|9634.8|9629.8|9635.1|9630.1|9634.3|9629.3|8
1638213000000|2021-11-29 19:10:00|9634.3|9629.3|9634.3|9629.3|9634.8|9629.8|9634|9629|4
1638213300000|2021-11-29 19:15:00|9634|9629|9634.1|9629.1|9634.1|9629.1|9633.3|9628.3|10
1638213600000|2021-11-29 19:20:00|9633.8|9628.8|9633.1|9628.1|9634|9629|9632.8|9627.8|5
1638213900000|2021-11-29 19:25:00|9633.3|9628.3|9633.6|9628.6|9634.3|9629.3|9632.8|9627.8|29
1638214200000|2021-11-29 19:30:00|9633.8|9628.8|9632.8|9627.8|9633.8|9628.8|9632.3|9627.3|30
1638214500000|2021-11-29 19:35:00|9633.1|9628.1|9633.8|9628.8|9633.8|9628.8|9632.8|9627.8|18
1638214800000|2021-11-29 19:40:00|9633.3|9628.3|9632.8|9627.8|9633.8|9628.8|9632.8|9627.8|10
1638215100000|2021-11-29 19:45:00|9632.6|9627.6|9631.8|9626.8|9632.8|9627.8|9631.8|9626.8|19
1638215400000|2021-11-29 19:50:00|9631.3|9626.3|9631.3|9626.3|9631.3|9626.3|9630.8|9625.8|33
1638215700000|2021-11-29 19:55:00|9631.1|9626.1|9630.5|9625.5|9631.3|9626.3|9629.1|9624.1|152
1638216000000|2021-11-29 20:00:00|9630.3|9625.3|9628|9623|9630.3|9625.3|9628|9623|257
1638216300000|2021-11-29 20:05:00|9627.5|9622.5|9624.8|9619.8|9627.8|9622.8|9624.8|9619.8|112
1638216600000|2021-11-29 20:10:00|9625|9620|9622.8|9617.8|9625.1|9620.1|9622.8|9617.8|20
1638216900000|2021-11-29 20:15:00|9623|9618|9624.3|9619.3|9624.6|9619.6|9622.8|9617.8|80
1638217200000|2021-11-29 20:20:00|9624.6|9619.6|9624.8|9619.8|9624.8|9619.8|9623.8|9618.8|138
1638217500000|2021-11-29 20:25:00|9624.6|9619.6|9623.8|9618.8|9625|9620|9623.8|9618.8|8
1638217800000|2021-11-29 20:30:00|9624.3|9619.3|9623.8|9618.8|9624.3|9619.3|9623.8|9618.8|90
1638218100000|2021-11-29 20:35:00|9624.3|9619.3|9623.8|9618.8|9624.6|9619.6|9623.8|9618.8|4
1638218400000|2021-11-29 20:40:00|9624.3|9619.3|9624.3|9619.3|9625.3|9620.3|9624.3|9619.3|13
1638218700000|2021-11-29 20:45:00|9624.8|9619.8|9624.8|9619.8|9625.1|9620.1|9624.5|9619.5|16
1638219000000|2021-11-29 20:50:00|9624.3|9619.3|9625.7|9620.7|9625.9|9620.9|9624.3|9619.3|267
1638219300000|2021-11-29 20:55:00|9625.8|9620.8|9624.3|9619.3|9625.8|9620.8|9623.3|9618.3|251
1638219600000|2021-11-29 21:00:00|9623.8|9618.8|9623.8|9618.8|9623.8|9618.8|9622.8|9617.8|39
1638219900000|2021-11-29 21:05:00|9623.5|9618.5|9624.3|9619.3|9624.3|9619.3|9623.5|9618.5|33
1638220200000|2021-11-29 21:10:00|9624.5|9619.5|9624.3|9619.3|9625.3|9620.3|9624.3|9619.3|118
1638220500000|2021-11-29 21:15:00|9624|9619|9623.3|9618.3|9624.5|9619.5|9623.3|9618.3|86
1638220800000|2021-11-29 21:20:00|9623.2|9618.2|9622.8|9617.8|9623.2|9618.2|9622.8|9617.8|2
1638221100000|2021-11-29 21:25:00|9622.5|9617.5|9622|9617|9622.8|9617.8|9621.3|9616.3|6
1638221400000|2021-11-29 21:30:00|9622.3|9617.3|9618|9613|9622.3|9617.3|9617.2|9612.2|41
1638221700000|2021-11-29 21:35:00|9618.2|9613.2|9617.5|9612.5|9618.3|9613.3|9617|9612|19
1638222000000|2021-11-29 21:40:00|9617.3|9612.3|9616|9611|9617.3|9612.3|9615.8|9610.8|13
1638222300000|2021-11-29 21:45:00|9615.8|9610.8|9614.5|9609.5|9616.3|9611.3|9614.5|9609.5|28
1638222600000|2021-11-29 21:50:00|9614.7|9609.7|9614.2|9609.2|9614.9|9609.9|9614.2|9609.2|6
1638222900000|2021-11-29 21:55:00|9614|9609|9618.8|9609.8|9618.8|9609.8|9613.9|9608.9|13
1638234000000|2021-11-30 01:00:00|9617.2|9612.2|9618|9613|9620|9615|9612.4|9607.4|71
1638234300000|2021-11-30 01:05:00|9618.2|9613.2|9618|9613|9618.8|9613.8|9616.8|9611.8|26
1638234600000|2021-11-30 01:10:00|9617.8|9612.8|9618.8|9613.8|9619|9614|9617.3|9612.3|3
1638234900000|2021-11-30 01:15:00|9618.3|9613.3|9618|9613|9619|9614|9617.5|9612.5|35
1638235200000|2021-11-30 01:20:00|9617.7|9612.7|9617.3|9612.3|9617.7|9612.7|9617|9612|66
1638235500000|2021-11-30 01:25:00|9617.2|9612.2|9617|9612|9617.2|9612.2|9616.4|9611.4|10
1638235800000|2021-11-30 01:30:00|9616.8|9611.8|9616|9611|9617|9612|9615.7|9610.7|8
1638236100000|2021-11-30 01:35:00|9616.2|9611.2|9616.7|9611.7|9617|9612|9615.5|9610.5|22
1638236400000|2021-11-30 01:40:00|9616.5|9611.5|9615.7|9610.7|9616.5|9611.5|9615.4|9610.4|4
1638236700000|2021-11-30 01:45:00|9615.5|9610.5|9614.5|9609.5|9615.7|9610.7|9614.5|9609.5|35
1638237000000|2021-11-30 01:50:00|9614.3|9609.3|9613.2|9608.2|9615.2|9610.2|9612.5|9607.5|66
1638237300000|2021-11-30 01:55:00|9613.5|9608.5|9613.7|9608.7|9614|9609|9613.2|9608.2|17
1638237600000|2021-11-30 02:00:00|9613.5|9608.5|9614|9609|9614|9609|9612.7|9607.7|20
1638237900000|2021-11-30 02:05:00|9613.7|9608.7|9612.2|9607.2|9613.7|9608.7|9611.7|9606.7|2
1638238200000|2021-11-30 02:10:00|9612.5|9607.5|9611.4|9606.4|9613.2|9608.2|9611.2|9606.2|34
1638238500000|2021-11-30 02:15:00|9611.2|9606.2|9612.5|9607.5|9612.7|9607.7|9611.2|9606.2|8
1638238800000|2021-11-30 02:20:00|9612.2|9607.2|9612.7|9607.7|9613.5|9608.5|9612|9607|9
1638239100000|2021-11-30 02:25:00|9612.5|9607.5|9609.7|9604.7|9612.7|9607.7|9609.7|9604.7|20
1638239400000|2021-11-30 02:30:00|9609.6|9604.6|9609.4|9604.4|9609.9|9604.9|9608.2|9603.2|36
1638239700000|2021-11-30 02:35:00|9609|9604|9609.5|9604.5|9609.7|9604.7|9608.5|9603.5|4
1638240000000|2021-11-30 02:40:00|9609.7|9604.7|9608|9603|9609.9|9604.9|9607.5|9602.5|16
1638240300000|2021-11-30 02:45:00|9608.2|9603.2|9608.5|9603.5|9609.2|9604.2|9608|9603|9
1638240600000|2021-11-30 02:50:00|9608.7|9603.7|9608.7|9603.7|9609|9604|9607.7|9602.7|3
1638240900000|2021-11-30 02:55:00|9608.6|9603.6|9608|9603|9608.7|9603.7|9607.5|9602.5|28
1638241200000|2021-11-30 03:00:00|9607.7|9602.7|9609.2|9604.2|9609.5|9604.5|9607.5|9602.5|27
1638241500000|2021-11-30 03:05:00|9609.5|9604.5|9610|9605|9610.2|9605.2|9608.7|9603.7|15
1638241800000|2021-11-30 03:10:00|9610.2|9605.2|9609|9604|9610.2|9605.2|9608.7|9603.7|4
1638242100000|2021-11-30 03:15:00|9609.2|9604.2|9608.7|9603.7|9610|9605|9608.5|9603.5|9
1638242400000|2021-11-30 03:20:00|9608.5|9603.5|9607.9|9602.9|9609|9604|9607.7|9602.7|6
1638242700000|2021-11-30 03:25:00|9608|9603|9608.4|9603.4|9609|9604|9607.9|9602.9|8
1638243000000|2021-11-30 03:30:00|9608.5|9603.5|9608|9603|9608.9|9603.9|9607.7|9602.7|15
1638243300000|2021-11-30 03:35:00|9608.4|9603.4|9607.4|9602.4|9608.5|9603.5|9607|9602|23
1638243600000|2021-11-30 03:40:00|9607.6|9602.6|9608.5|9603.5|9608.5|9603.5|9607.4|9602.4|38
1638243900000|2021-11-30 03:45:00|9608.7|9603.7|9609.2|9604.2|9609.5|9604.5|9608.5|9603.5|42
1638244200000|2021-11-30 03:50:00|9609|9604|9609.2|9604.2|9609.7|9604.7|9608.7|9603.7|21
1638244500000|2021-11-30 03:55:00|9609.5|9604.5|9610.7|9605.7|9610.7|9605.7|9609.5|9604.5|9
1638244800000|2021-11-30 04:00:00|9610.5|9605.5|9610.5|9605.5|9611.5|9606.5|9610.5|9605.5|12
1638245100000|2021-11-30 04:05:00|9610.2|9605.2|9610.5|9605.5|9611|9606|9610|9605|8
1638245400000|2021-11-30 04:10:00|9610.7|9605.7|9610.2|9605.2|9610.7|9605.7|9609.5|9604.5|5
1638245700000|2021-11-30 04:15:00|9610.5|9605.5|9610.5|9605.5|9611.2|9606.2|9610.2|9605.2|11
1638246000000|2021-11-30 04:20:00|9610.2|9605.2|9611|9606|9611.2|9606.2|9610|9605|7
1638246300000|2021-11-30 04:25:00|9611.2|9606.2|9612.5|9607.5|9612.7|9607.7|9611.2|9606.2|32
1638246600000|2021-11-30 04:30:00|9612|9607|9611|9606|9612.5|9607.5|9611|9606|18
1638246900000|2021-11-30 04:35:00|9611.5|9606.5|9611|9606|9611.5|9606.5|9610.7|9605.7|2
1638247200000|2021-11-30 04:40:00|9611.2|9606.2|9612|9607|9612|9607|9610.5|9605.5|9
1638247500000|2021-11-30 04:45:00|9611.7|9606.7|9611.2|9606.2|9611.7|9606.7|9610.7|9605.7|4
1638247800000|2021-11-30 04:50:00|9611|9606|9611.7|9606.7|9611.7|9606.7|9611|9606|1
1638248100000|2021-11-30 04:55:00|9612|9607|9612|9607|9612.2|9607.2|9611.7|9606.7|1
1638248400000|2021-11-30 05:00:00|9611.9|9606.9|9611.5|9606.5|9611.9|9606.9|9611|9606|6
1638248700000|2021-11-30 05:05:00|9611.7|9606.7|9610|9605|9611.7|9606.7|9609|9604|50
1638249000000|2021-11-30 05:10:00|9610.2|9605.2|9608.7|9603.7|9610.2|9605.2|9607.7|9602.7|32
1638249300000|2021-11-30 05:15:00|9608.5|9603.5|9605|9600|9608.7|9603.7|9604.9|9599.9|63
1638249600000|2021-11-30 05:20:00|9605.2|9600.2|9600.5|9595.5|9605.7|9600.7|9600.5|9595.5|61
1638249900000|2021-11-30 05:25:00|9600.7|9595.7|9603.7|9598.7|9604.5|9599.5|9600.5|9595.5|75
1638250200000|2021-11-30 05:30:00|9603.5|9598.5|9603.7|9598.7|9604.7|9599.7|9603|9598|59
1638250500000|2021-11-30 05:35:00|9604|9599|9604|9599|9605.5|9600.5|9602.5|9597.5|12
1638250800000|2021-11-30 05:40:00|9603.7|9598.7|9603.7|9598.7|9604.2|9599.2|9603.1|9598.1|12
1638251100000|2021-11-30 05:45:00|9604|9599|9604.7|9599.7|9605|9600|9603|9598|37
1638251400000|2021-11-30 05:50:00|9605|9600|9604.2|9599.2|9605|9600|9603.5|9598.5|14
1638251700000|2021-11-30 05:55:00|9604|9599|9603|9598|9604.5|9599.5|9602.4|9597.4|38
1638252000000|2021-11-30 06:00:00|9603.2|9598.2|9602|9597|9604.4|9599.4|9601|9596|45
1638252300000|2021-11-30 06:05:00|9602.5|9597.5|9604.2|9599.2|9604.4|9599.4|9600.9|9595.9|26
1638252600000|2021-11-30 06:10:00|9604|9599|9606.2|9601.2|9606.2|9601.2|9603.9|9598.9|35
1638252900000|2021-11-30 06:15:00|9606.4|9601.4|9606.4|9601.4|9608|9603|9605.4|9600.4|24
1638253200000|2021-11-30 06:20:00|9606.5|9601.5|9606.5|9601.5|9607.2|9602.2|9604.9|9599.9|2
1638253500000|2021-11-30 06:25:00|9606.4|9601.4|9603.4|9598.4|9606.4|9601.4|9603.4|9598.4|7
1638253800000|2021-11-30 06:30:00|9603.5|9598.5|9600.7|9595.7|9603.7|9598.7|9600|9595|63
1638254100000|2021-11-30 06:35:00|9600.9|9595.9|9597.9|9592.9|9600.9|9595.9|9597.7|9592.7|93
1638254400000|2021-11-30 06:40:00|9597.5|9592.5|9596.4|9591.4|9598.7|9593.7|9595.9|9590.9|263
1638254700000|2021-11-30 06:45:00|9596.7|9591.7|9596.7|9591.7|9597.4|9592.4|9595.9|9590.9|82
1638255000000|2021-11-30 06:50:00|9596.4|9591.4|9593.9|9588.9|9596.4|9591.4|9590.9|9585.9|282
1638255300000|2021-11-30 06:55:00|9594|9589|9597|9592|9597|9592|9593|9588|89
1638255600000|2021-11-30 07:00:00|9596.7|9591.7|9598.5|9593.5|9599|9594|9596|9591|102
1638255900000|2021-11-30 07:05:00|9598.4|9593.4|9596.7|9591.7|9599.3|9594.3|9596|9591|64
1638256200000|2021-11-30 07:10:00|9596.5|9591.5|9600|9595|9601.5|9596.5|9596.5|9591.5|85
1638256500000|2021-11-30 07:15:00|9599.9|9594.9|9601.8|9596.8|9602.5|9597.5|9598.5|9593.5|70
1638256800000|2021-11-30 07:20:00|9601.7|9596.7|9601.7|9596.7|9603.5|9598.5|9600.7|9595.7|29
1638257100000|2021-11-30 07:25:00|9601.5|9596.5|9601|9596|9603|9598|9599.7|9594.7|44
1638257400000|2021-11-30 07:30:00|9600.9|9595.9|9600.9|9595.9|9602|9597|9599.7|9594.7|38
1638257700000|2021-11-30 07:35:00|9600.7|9595.7|9598.7|9593.7|9601|9596|9597.5|9592.5|46
1638258000000|2021-11-30 07:40:00|9598.4|9593.4|9595.7|9590.7|9598.7|9593.7|9595.4|9590.4|37
1638258300000|2021-11-30 07:45:00|9596|9591|9594.7|9589.7|9596.9|9591.9|9594.5|9589.5|37
1638258600000|2021-11-30 07:50:00|9594.9|9589.9|9594|9589|9595.2|9590.2|9592|9587|51
1638258900000|2021-11-30 07:55:00|9594.2|9589.2|9592.7|9587.7|9595.2|9590.2|9591.2|9586.2|72
1638259200000|2021-11-30 08:00:00|9592.9|9587.9|9585.6|9580.6|9592.9|9587.9|9584|9579|299
1638259500000|2021-11-30 08:05:00|9585.8|9580.8|9585.4|9580.4|9587|9582|9584.5|9579.5|109
1638259800000|2021-11-30 08:10:00|9585.2|9580.2|9588.5|9583.5|9588.5|9583.5|9584.9|9579.9|129
1638260100000|2021-11-30 08:15:00|9588.4|9583.4|9588.4|9583.4|9591|9586|9588.2|9583.2|108
1638260400000|2021-11-30 08:20:00|9588|9583|9586|9581|9588|9583|9586|9581|170
1638260700000|2021-11-30 08:25:00|9585.9|9580.9|9585|9580|9589|9584|9584.4|9579.4|198
1638261000000|2021-11-30 08:30:00|9585.4|9580.4|9584.4|9579.4|9585.5|9580.5|9582.7|9577.7|108
1638261300000|2021-11-30 08:35:00|9584|9579|9583|9578|9587|9582|9582.4|9577.4|159
1638261600000|2021-11-30 08:40:00|9582.9|9577.9|9579|9574|9583|9578|9578.7|9573.7|218
1638261900000|2021-11-30 08:45:00|9579.1|9574.1|9579.2|9574.2|9580.3|9575.3|9575.6|9570.6|166
1638262200000|2021-11-30 08:50:00|9578.7|9573.7|9577.5|9572.5|9579.2|9574.2|9577.2|9572.2|163
1638262500000|2021-11-30 08:55:00|9577.2|9572.2|9577.7|9572.7|9578.8|9573.8|9576.2|9571.2|86
1638262800000|2021-11-30 09:00:00|9577.8|9572.8|9576.8|9571.8|9578.3|9573.3|9574.8|9569.8|48
1638263100000|2021-11-30 09:05:00|9576.7|9571.7|9574.7|9569.7|9576.8|9571.8|9572.3|9567.3|127
1638263400000|2021-11-30 09:10:00|9574.8|9569.8|9573|9568|9575.8|9570.8|9571.9|9566.9|58
1638263700000|2021-11-30 09:15:00|9572.7|9567.7|9570.3|9565.3|9573.2|9568.2|9570.2|9565.2|59
1638264000000|2021-11-30 09:20:00|9570.7|9565.7|9568.9|9563.9|9571|9566|9568.7|9563.7|122
1638264300000|2021-11-30 09:25:00|9568.7|9563.7|9567.3|9562.3|9568.7|9563.7|9565.9|9560.9|122
1638264600000|2021-11-30 09:30:00|9567.7|9562.7|9568.5|9563.5|9568.8|9563.8|9565.7|9560.7|125
1638264900000|2021-11-30 09:35:00|9568.4|9563.4|9568|9563|9569.8|9564.8|9567|9562|68
1638265200000|2021-11-30 09:40:00|9568.2|9563.2|9565.7|9560.7|9568.3|9563.3|9564.6|9559.6|151
1638265500000|2021-11-30 09:45:00|9566|9561|9566.7|9561.7|9566.8|9561.8|9565.2|9560.2|40
1638265800000|2021-11-30 09:50:00|9566.2|9561.2|9570|9565|9570|9565|9566.2|9561.2|106
1638266100000|2021-11-30 09:55:00|9570.2|9565.2|9566.9|9561.9|9570.2|9565.2|9566.7|9561.7|26
1638266400000|2021-11-30 10:00:00|9566.7|9561.7|9565.7|9560.7|9568.7|9563.7|9564.9|9559.9|34
1638266700000|2021-11-30 10:05:00|9565.5|9560.5|9566.7|9561.7|9566.9|9561.9|9565.2|9560.2|50
1638267000000|2021-11-30 10:10:00|9566.9|9561.9|9567.9|9562.9|9568.7|9563.7|9565.5|9560.5|22
1638267300000|2021-11-30 10:15:00|9568|9563|9569.4|9564.4|9569.7|9564.7|9567.4|9562.4|23
1638267600000|2021-11-30 10:20:00|9569.5|9564.5|9569.7|9564.7|9571.9|9566.9|9568.9|9563.9|85
1638267900000|2021-11-30 10:25:00|9569.4|9564.4|9569.4|9564.4|9571|9566|9568.7|9563.7|14
1638268200000|2021-11-30 10:30:00|9568.9|9563.9|9567.7|9562.7|9569.7|9564.7|9567|9562|12
1638268500000|2021-11-30 10:35:00|9567.4|9562.4|9567.2|9562.2|9567.4|9562.4|9565.4|9560.4|20
1638268800000|2021-11-30 10:40:00|9566.9|9561.9|9564.7|9559.7|9566.9|9561.9|9564.2|9559.2|47
1638269100000|2021-11-30 10:45:00|9564.4|9559.4|9566.7|9561.7|9566.7|9561.7|9562.5|9557.5|122
1638269400000|2021-11-30 10:50:00|9566.4|9561.4|9568.7|9563.7|9569.4|9564.4|9565.4|9560.4|54
1638269700000|2021-11-30 10:55:00|9568.9|9563.9|9568.5|9563.5|9569.9|9564.9|9566.7|9561.7|39
1638270000000|2021-11-30 11:00:00|9568.7|9563.7|9567.9|9562.9|9570.7|9565.7|9567.9|9562.9|27
1638270300000|2021-11-30 11:05:00|9568|9563|9569.7|9564.7|9570|9565|9567.4|9562.4|35
1638270600000|2021-11-30 11:10:00|9569.9|9564.9|9569.7|9564.7|9570.4|9565.4|9568.6|9563.6|14
1638270900000|2021-11-30 11:15:00|9569.9|9564.9|9570.4|9565.4|9570.9|9565.9|9568.9|9563.9|17
1638271200000|2021-11-30 11:20:00|9570.5|9565.5|9571.4|9566.4|9571.9|9566.9|9569.4|9564.4|38
1638271500000|2021-11-30 11:25:00|9571.1|9566.1|9573.1|9568.1|9573.4|9568.4|9570.9|9565.9|47
1638271800000|2021-11-30 11:30:00|9572.9|9567.9|9572.4|9567.4|9574.4|9569.4|9571.6|9566.6|46
1638272100000|2021-11-30 11:35:00|9572.1|9567.1|9572.4|9567.4|9572.9|9567.9|9572.1|9567.1|54
1638272400000|2021-11-30 11:40:00|9572.1|9567.1|9574.2|9569.2|9574.6|9569.6|9572.1|9567.1|57
1638272700000|2021-11-30 11:45:00|9574.1|9569.1|9576.4|9571.4|9576.4|9571.4|9573.9|9568.9|34
1638273000000|2021-11-30 11:50:00|9576.7|9571.7|9578.4|9573.4|9578.9|9573.9|9576.4|9571.4|54
1638273300000|2021-11-30 11:55:00|9578.9|9573.9|9580.1|9575.1|9581.9|9576.9|9578.4|9573.4|123
1638273600000|2021-11-30 12:00:00|9579.9|9574.9|9578.4|9573.4|9580.8|9575.8|9578.1|9573.1|61
1638273900000|2021-11-30 12:05:00|9578.1|9573.1|9579.1|9574.1|9579.9|9574.9|9577.1|9572.1|35
1638274200000|2021-11-30 12:10:00|9579.2|9574.2|9582.7|9577.7|9583.4|9578.4|9578.6|9573.6|58
1638274500000|2021-11-30 12:15:00|9582.9|9577.9|9579.1|9574.1|9582.9|9577.9|9579.1|9574.1|36
1638274800000|2021-11-30 12:20:00|9579.2|9574.2|9579.6|9574.6|9580.1|9575.1|9578.4|9573.4|98
1638275100000|2021-11-30 12:25:00|9579.4|9574.4|9580.2|9575.2|9582.4|9577.4|9579.4|9574.4|39
1638275400000|2021-11-30 12:30:00|9580.4|9575.4|9578.4|9573.4|9580.7|9575.7|9578.2|9573.2|56
1638275700000|2021-11-30 12:35:00|9578.6|9573.6|9575.2|9570.2|9578.9|9573.9|9575.1|9570.1|42
1638276000000|2021-11-30 12:40:00|9575.1|9570.1|9574.4|9569.4|9575.9|9570.9|9573.4|9568.4|35
1638276300000|2021-11-30 12:45:00|9574.7|9569.7|9576.1|9571.1|9577.2|9572.2|9574.6|9569.6|43
1638276600000|2021-11-30 12:50:00|9576.2|9571.2|9574.9|9569.9|9576.6|9571.6|9574.6|9569.6|19
1638276900000|2021-11-30 12:55:00|9574.8|9569.8|9575.2|9570.2|9575.7|9570.7|9574.1|9569.1|45
1638277200000|2021-11-30 13:00:00|9575.1|9570.1|9572.6|9567.6|9575.6|9570.6|9572.6|9567.6|90
1638277500000|2021-11-30 13:05:00|9572.4|9567.4|9569.9|9564.9|9572.6|9567.6|9569.4|9564.4|56
1638277800000|2021-11-30 13:10:00|9570.4|9565.4|9569.2|9564.2|9571.9|9566.9|9568.4|9563.4|51
1638278100000|2021-11-30 13:15:00|9569.4|9564.4|9569.9|9564.9|9570.4|9565.4|9568|9563|33
1638278400000|2021-11-30 13:20:00|9569.7|9564.7|9567.9|9562.9|9570.4|9565.4|9566.4|9561.4|97
1638278700000|2021-11-30 13:25:00|9568|9563|9568.4|9563.4|9569.5|9564.5|9567.9|9562.9|37
1638279000000|2021-11-30 13:30:00|9568.5|9563.5|9564|9559|9568.5|9563.5|9563.9|9558.9|148
1638279300000|2021-11-30 13:35:00|9563.9|9558.9|9561.9|9556.9|9565.7|9560.7|9561.2|9556.2|137
1638279600000|2021-11-30 13:40:00|9561.7|9556.7|9563.9|9558.9|9564.4|9559.4|9561.4|9556.4|23
1638279900000|2021-11-30 13:45:00|9563.7|9558.7|9565.6|9560.6|9566.4|9561.4|9562.9|9557.9|24
1638280200000|2021-11-30 13:50:00|9565.4|9560.4|9564.5|9559.5|9565.9|9560.9|9564.2|9559.2|28
1638280500000|2021-11-30 13:55:00|9564.7|9559.7|9565.4|9560.4|9566.4|9561.4|9562.7|9557.7|133
1638280800000|2021-11-30 14:00:00|9565.5|9560.5|9565.6|9560.6|9566.9|9561.9|9563.9|9558.9|49
1638281100000|2021-11-30 14:05:00|9565.4|9560.4|9565.2|9560.2|9566|9561|9564.1|9559.1|35
1638281400000|2021-11-30 14:10:00|9565.4|9560.4|9565.4|9560.4|9566.4|9561.4|9564.4|9559.4|46
1638281700000|2021-11-30 14:15:00|9565.2|9560.2|9565.9|9560.9|9566.4|9561.4|9563.4|9558.4|26
1638282000000|2021-11-30 14:20:00|9566.1|9561.1|9564.4|9559.4|9568.4|9563.4|9564.4|9559.4|59
1638282300000|2021-11-30 14:25:00|9563.9|9558.9|9563.1|9558.1|9563.9|9558.9|9560.1|9555.1|185
1638282600000|2021-11-30 14:30:00|9562.9|9557.9|9560.4|9555.4|9565.4|9560.4|9558.7|9553.7|258
1638282900000|2021-11-30 14:35:00|9560.1|9555.1|9560.4|9555.4|9562.9|9557.9|9559.4|9554.4|76
1638283200000|2021-11-30 14:40:00|9560.2|9555.2|9559.1|9554.1|9562.4|9557.4|9559.1|9554.1|68
1638283500000|2021-11-30 14:45:00|9559.2|9554.2|9555.9|9550.9|9559.4|9554.4|9552.6|9547.6|170
1638283800000|2021-11-30 14:50:00|9555.7|9550.7|9556.6|9551.6|9556.7|9551.7|9552.6|9547.6|76
1638284100000|2021-11-30 14:55:00|9556.7|9551.7|9555.1|9550.1|9558.4|9553.4|9553.9|9548.9|85
1638284400000|2021-11-30 15:00:00|9555.2|9550.2|9559.2|9554.2|9559.2|9554.2|9551.1|9546.1|172
1638284700000|2021-11-30 15:05:00|9559.1|9554.1|9557.4|9552.4|9561.6|9556.6|9557.2|9552.2|275
1638285000000|2021-11-30 15:10:00|9557.2|9552.2|9557.1|9552.1|9558.2|9553.2|9555.1|9550.1|100
1638285300000|2021-11-30 15:15:00|9556.7|9551.7|9559.6|9554.6|9560.4|9555.4|9556.1|9551.1|124
1638285600000|2021-11-30 15:20:00|9559.1|9554.1|9561.9|9556.9|9564.1|9559.1|9559.1|9554.1|167
1638285900000|2021-11-30 15:25:00|9561.6|9556.6|9558.1|9553.1|9561.6|9556.6|9554.4|9549.4|313
1638286200000|2021-11-30 15:30:00|9558.2|9553.2|9567.9|9562.9|9568.2|9563.2|9556.6|9551.6|237
1638286500000|2021-11-30 15:35:00|9568.2|9563.2|9587.9|9582.9|9595.6|9590.6|9567.9|9562.9|650
1638286800000|2021-11-30 15:40:00|9587.6|9582.6|9596.7|9591.7|9597.4|9592.4|9587.2|9582.2|350
1638287100000|2021-11-30 15:45:00|9597|9592|9604.6|9599.6|9606.7|9601.7|9595.7|9590.7|925
1638287400000|2021-11-30 15:50:00|9604.2|9599.2|9622.6|9617.6|9636.6|9631.6|9601.1|9596.1|1856
1638287700000|2021-11-30 15:55:00|9622.7|9617.7|9644.7|9639.7|9650.1|9645.1|9622.6|9617.6|1501
1638288000000|2021-11-30 16:00:00|9644.6|9639.6|9646.6|9641.6|9662.6|9657.6|9639.2|9634.2|1287
1638288300000|2021-11-30 16:05:00|9646.7|9641.7|9635.1|9630.1|9647.1|9642.1|9634.8|9629.8|792
1638288600000|2021-11-30 16:10:00|9635.2|9630.2|9630.6|9625.6|9640.2|9635.2|9630.4|9625.4|561
1638288900000|2021-11-30 16:15:00|9630.4|9625.4|9637.1|9632.1|9638.7|9633.7|9629.6|9624.6|369
1638289200000|2021-11-30 16:20:00|9637.2|9632.2|9634.2|9629.2|9638.5|9633.5|9628.6|9623.6|293
1638289500000|2021-11-30 16:25:00|9634.1|9629.1|9630.2|9625.2|9635.9|9630.9|9628.2|9623.2|341
1638289800000|2021-11-30 16:30:00|9630.4|9625.4|9630.2|9625.2|9636.9|9631.9|9628.9|9623.9|212
1638290100000|2021-11-30 16:35:00|9630.7|9625.7|9631.6|9626.6|9633.2|9628.2|9626.7|9621.7|225
1638290400000|2021-11-30 16:40:00|9631.7|9626.7|9636.8|9631.8|9636.9|9631.9|9630.6|9625.6|94
1638290700000|2021-11-30 16:45:00|9636.6|9631.6|9623.4|9618.4|9636.8|9631.8|9623.4|9618.4|256
1638291000000|2021-11-30 16:50:00|9623.6|9618.6|9625.9|9620.9|9626.6|9621.6|9622.3|9617.3|106
1638291300000|2021-11-30 16:55:00|9625.8|9620.8|9623.1|9618.1|9625.8|9620.8|9621.1|9616.1|81
1638291600000|2021-11-30 17:00:00|9622.9|9617.9|9626.7|9621.7|9626.7|9621.7|9621.4|9616.4|127
1638291900000|2021-11-30 17:05:00|9626.9|9621.9|9623.1|9618.1|9629.2|9624.2|9622.1|9617.1|175
1638292200000|2021-11-30 17:10:00|9622.9|9617.9|9624.2|9619.2|9624.2|9619.2|9618.6|9613.6|104
1638292500000|2021-11-30 17:15:00|9624.1|9619.1|9625.1|9620.1|9626.2|9621.2|9621.6|9616.6|152
1638292800000|2021-11-30 17:20:00|9625.2|9620.2|9619.7|9614.7|9625.2|9620.2|9619.6|9614.6|104
1638293100000|2021-11-30 17:25:00|9619.6|9614.6|9618.7|9613.7|9622.7|9617.7|9617.7|9612.7|35
1638293400000|2021-11-30 17:30:00|9618.6|9613.6|9609.9|9604.9|9619.2|9614.2|9608.6|9603.6|117
1638293700000|2021-11-30 17:35:00|9609.8|9604.8|9609.9|9604.9|9613.9|9608.9|9609.1|9604.1|237
1638294000000|2021-11-30 17:40:00|9610.2|9605.2|9610.1|9605.1|9611.7|9606.7|9608.6|9603.6|94
1638294300000|2021-11-30 17:45:00|9610.2|9605.2|9609.1|9604.1|9611.1|9606.1|9608.4|9603.4|132
1638294600000|2021-11-30 17:50:00|9608.9|9603.9|9603.1|9598.1|9610.1|9605.1|9602.6|9597.6|180
1638294900000|2021-11-30 17:55:00|9602.8|9597.8|9607.8|9602.8|9608.6|9603.6|9602.8|9597.8|127
1638295200000|2021-11-30 18:00:00|9607.1|9602.1|9603.8|9598.8|9607.4|9602.4|9603.1|9598.1|148
1638295500000|2021-11-30 18:05:00|9603.6|9598.6|9605.6|9600.6|9605.9|9600.9|9603.3|9598.3|137
1638295800000|2021-11-30 18:10:00|9605.3|9600.3|9607.8|9602.8|9607.9|9602.9|9604.1|9599.1|117
1638296100000|2021-11-30 18:15:00|9607.6|9602.6|9604.8|9599.8|9607.6|9602.6|9603.1|9598.1|126
1638296400000|2021-11-30 18:20:00|9604.9|9599.9|9602.1|9597.1|9604.9|9599.9|9601.6|9596.6|155
1638296700000|2021-11-30 18:25:00|9602.3|9597.3|9602.1|9597.1|9602.9|9597.9|9601.1|9596.1|120
1638297000000|2021-11-30 18:30:00|9601.8|9596.8|9601.8|9596.8|9605.1|9600.1|9601.1|9596.1|124
1638297300000|2021-11-30 18:35:00|9601.6|9596.6|9603.6|9598.6|9604.9|9599.9|9601.3|9596.3|148
1638297600000|2021-11-30 18:40:00|9603.1|9598.1|9606.1|9601.1|9607.4|9602.4|9603.1|9598.1|106
1638297900000|2021-11-30 18:45:00|9605.9|9600.9|9605.6|9600.6|9607.4|9602.4|9604.6|9599.6|174
1638298200000|2021-11-30 18:50:00|9605.4|9600.4|9602.1|9597.1|9605.9|9600.9|9602.1|9597.1|105
1638298500000|2021-11-30 18:55:00|9601.8|9596.8|9605.9|9600.9|9606.1|9601.1|9601.2|9596.2|158
1638298800000|2021-11-30 19:00:00|9605.6|9600.6|9604.6|9599.6|9606.4|9601.4|9603.6|9598.6|111
1638299100000|2021-11-30 19:05:00|9604.8|9599.8|9605.9|9600.9|9608.4|9603.4|9604.6|9599.6|114
1638299400000|2021-11-30 19:10:00|9606.1|9601.1|9604.9|9599.9|9606.9|9601.9|9603.8|9598.8|108
1638299700000|2021-11-30 19:15:00|9604.8|9599.8|9605.4|9600.4|9606.6|9601.6|9604.6|9599.6|154
1638300000000|2021-11-30 19:20:00|9605.6|9600.6|9604.9|9599.9|9606.6|9601.6|9604.6|9599.6|95
1638300300000|2021-11-30 19:25:00|9604.6|9599.6|9603.4|9598.4|9604.6|9599.6|9602.1|9597.1|112
1638300600000|2021-11-30 19:30:00|9603.3|9598.3|9600.6|9595.6|9603.9|9598.9|9600.3|9595.3|132
1638300900000|2021-11-30 19:35:00|9600.4|9595.4|9598.9|9593.9|9600.4|9595.4|9597.6|9592.6|132
1638301200000|2021-11-30 19:40:00|9599.1|9594.1|9599.1|9594.1|9600.1|9595.1|9597.3|9592.3|103
1638301500000|2021-11-30 19:45:00|9599.2|9594.2|9598.6|9593.6|9600.1|9595.1|9597.6|9592.6|81
1638301800000|2021-11-30 19:50:00|9598.8|9593.8|9600.9|9595.9|9602.4|9597.4|9598.1|9593.1|119
1638302100000|2021-11-30 19:55:00|9601.1|9596.1|9595.4|9590.4|9601.4|9596.4|9595.4|9590.4|447
1638302400000|2021-11-30 20:00:00|9595.7|9590.7|9597.7|9592.7|9599.2|9594.2|9595.4|9590.4|346
1638302700000|2021-11-30 20:05:00|9597.6|9592.6|9594.6|9589.6|9597.7|9592.7|9594.6|9589.6|111
1638303000000|2021-11-30 20:10:00|9594.8|9589.8|9593.8|9588.8|9594.9|9589.9|9593.6|9588.6|92
1638303300000|2021-11-30 20:15:00|9593.9|9588.9|9589.6|9584.6|9594.1|9589.1|9589.3|9584.3|172
1638303600000|2021-11-30 20:20:00|9589.7|9584.7|9591.1|9586.1|9592.4|9587.4|9589.1|9584.1|98
1638303900000|2021-11-30 20:25:00|9591.2|9586.2|9591.3|9586.3|9591.7|9586.7|9590.6|9585.6|125
1638304200000|2021-11-30 20:30:00|9591.1|9586.1|9589.4|9584.4|9591.4|9586.4|9589.2|9584.2|73
1638304500000|2021-11-30 20:35:00|9589.7|9584.7|9589.9|9584.9|9590.9|9585.9|9589.6|9584.6|118
1638304800000|2021-11-30 20:40:00|9590.3|9585.3|9588.6|9583.6|9590.4|9585.4|9588.1|9583.1|108
1638305100000|2021-11-30 20:45:00|9588.4|9583.4|9587.4|9582.4|9588.6|9583.6|9587.1|9582.1|128
1638305400000|2021-11-30 20:50:00|9587.3|9582.3|9587.6|9582.6|9588.9|9583.9|9587.1|9582.1|103
1638305700000|2021-11-30 20:55:00|9587.7|9582.7|9583.6|9578.6|9587.9|9582.9|9583.3|9578.3|185
1638306000000|2021-11-30 21:00:00|9583.9|9578.9|9580.9|9575.9|9584.2|9579.2|9580.4|9575.4|67
1638306300000|2021-11-30 21:05:00|9581.4|9576.4|9583.7|9578.7|9583.7|9578.7|9581.3|9576.3|100
1638306600000|2021-11-30 21:10:00|9583.4|9578.4|9584.2|9579.2|9585.2|9580.2|9583.4|9578.4|30
1638306900000|2021-11-30 21:15:00|9584.4|9579.4|9584.9|9579.9|9584.9|9579.9|9583.9|9578.9|6
1638307200000|2021-11-30 21:20:00|9584.7|9579.7|9586.2|9581.2|9586.4|9581.4|9584.7|9579.7|11
1638307500000|2021-11-30 21:25:00|9586.4|9581.4|9587.7|9582.7|9587.7|9582.7|9586.4|9581.4|1
1638307800000|2021-11-30 21:30:00|9587.9|9582.9|9589.2|9584.2|9589.2|9584.2|9587.9|9582.9|24
1638308100000|2021-11-30 21:35:00|9589.4|9584.4|9586.7|9581.7|9589.7|9584.7|9586.7|9581.7|4
1638308400000|2021-11-30 21:40:00|9586.9|9581.9|9586.7|9581.7|9588.2|9583.2|9586.4|9581.4|5
1638308700000|2021-11-30 21:45:00|9587.2|9582.2|9587.4|9582.4|9587.4|9582.4|9586.9|9581.9|17
1638309000000|2021-11-30 21:50:00|9587.7|9582.7|9586.2|9581.2|9587.7|9582.7|9586.1|9581.1|3
1638309300000|2021-11-30 21:55:00|9586.1|9581.1|9590.4|9583.4|9591.4|9583.4|9586.1|9581.1|24
1638320400000|2021-12-01 01:00:00|9591.7|9586.7|9592.6|9587.6|9593.1|9588.1|9590.7|9585.7|129
1638320700000|2021-12-01 01:05:00|9593.1|9588.1|9596.1|9591.1|9596.1|9591.1|9592.1|9587.1|34
1638321000000|2021-12-01 01:10:00|9596|9591|9598.5|9593.5|9600.3|9595.3|9595.9|9590.9|68
1638321300000|2021-12-01 01:15:00|9598.3|9593.3|9599.3|9594.3|9599.8|9594.8|9598|9593|27
1638321600000|2021-12-01 01:20:00|9599.5|9594.5|9600.8|9595.8|9601|9596|9598.3|9593.3|21
1638321900000|2021-12-01 01:25:00|9601|9596|9601.3|9596.3|9602|9597|9600.3|9595.3|19
1638322200000|2021-12-01 01:30:00|9600.8|9595.8|9598.3|9593.3|9601.1|9596.1|9598|9593|18
1638322500000|2021-12-01 01:35:00|9598|9593|9596.8|9591.8|9598.3|9593.3|9596.3|9591.3|89
1638322800000|2021-12-01 01:40:00|9597.3|9592.3|9594.8|9589.8|9597.3|9592.3|9594.5|9589.5|8
1638323100000|2021-12-01 01:45:00|9594.5|9589.5|9597.8|9592.8|9597.8|9592.8|9594.5|9589.5|17
1638323400000|2021-12-01 01:50:00|9597.6|9592.6|9601.8|9596.8|9602.3|9597.3|9597.6|9592.6|18
1638323700000|2021-12-01 01:55:00|9601.6|9596.6|9600.8|9595.8|9601.8|9596.8|9600.3|9595.3|19
1638324000000|2021-12-01 02:00:00|9600.5|9595.5|9597|9592|9600.8|9595.8|9596.9|9591.9|47
1638324300000|2021-12-01 02:05:00|9597.1|9592.1|9600.3|9595.3|9600.3|9595.3|9597.1|9592.1|38
1638324600000|2021-12-01 02:10:00|9600|9595|9599.3|9594.3|9600.3|9595.3|9599.1|9594.1|3
1638324900000|2021-12-01 02:15:00|9599.8|9594.8|9598.8|9593.8|9600.3|9595.3|9598.3|9593.3|10
1638325200000|2021-12-01 02:20:00|9598.6|9593.6|9596.8|9591.8|9598.8|9593.8|9596.8|9591.8|15
1638325500000|2021-12-01 02:25:00|9597|9592|9598.3|9593.3|9598.3|9593.3|9596.8|9591.8|17
1638325800000|2021-12-01 02:30:00|9598.6|9593.6|9600.5|9595.5|9601.3|9596.3|9598.6|9593.6|22
1638326100000|2021-12-01 02:35:00|9600.8|9595.8|9599.3|9594.3|9600.8|9595.8|9598.8|9593.8|58
1638326400000|2021-12-01 02:40:00|9598.8|9593.8|9597.3|9592.3|9598.8|9593.8|9597|9592|19
1638326700000|2021-12-01 02:45:00|9597.6|9592.6|9597.1|9592.1|9598.1|9593.1|9596.6|9591.6|16
1638327000000|2021-12-01 02:50:00|9597.3|9592.3|9598.1|9593.1|9598.1|9593.1|9596.8|9591.8|15
1638327300000|2021-12-01 02:55:00|9597.8|9592.8|9597.4|9592.4|9598.4|9593.4|9596.8|9591.8|39
1638327600000|2021-12-01 03:00:00|9597.8|9592.8|9595.6|9590.6|9597.8|9592.8|9594.3|9589.3|21
1638327900000|2021-12-01 03:05:00|9595.4|9590.4|9594.4|9589.4|9595.4|9590.4|9594.1|9589.1|13
1638328200000|2021-12-01 03:10:00|9594.6|9589.6|9593.8|9588.8|9595.1|9590.1|9593.5|9588.5|20
1638328500000|2021-12-01 03:15:00|9593.9|9588.9|9592.3|9587.3|9594.1|9589.1|9592|9587|13
1638328800000|2021-12-01 03:20:00|9592.4|9587.4|9592.8|9587.8|9592.9|9587.9|9592|9587|15
1638329100000|2021-12-01 03:25:00|9592.9|9587.9|9593.6|9588.6|9593.8|9588.8|9592.8|9587.8|17
1638329400000|2021-12-01 03:30:00|9593.3|9588.3|9592.1|9587.1|9593.3|9588.3|9592.1|9587.1|6
1638329700000|2021-12-01 03:35:00|9592.4|9587.4|9592.1|9587.1|9592.9|9587.9|9591.8|9586.8|5
1638330000000|2021-12-01 03:40:00|9592|9587|9590.6|9585.6|9592.1|9587.1|9590.6|9585.6|6
1638330300000|2021-12-01 03:45:00|9590.8|9585.8|9590.6|9585.6|9591.8|9586.8|9590.3|9585.3|3
1638330600000|2021-12-01 03:50:00|9590.8|9585.8|9590.4|9585.4|9591.1|9586.1|9590.3|9585.3|65
1638330900000|2021-12-01 03:55:00|9590.3|9585.3|9592.8|9587.8|9592.8|9587.8|9590.3|9585.3|31
1638331200000|2021-12-01 04:00:00|9592.9|9587.9|9594.3|9589.3|9594.4|9589.4|9592.8|9587.8|2
1638331500000|2021-12-01 04:05:00|9594.1|9589.1|9594.1|9589.1|9594.3|9589.3|9593.8|9588.8|9
1638331800000|2021-12-01 04:10:00|9594.3|9589.3|9592.8|9587.8|9594.3|9589.3|9592.8|9587.8|10
1638332100000|2021-12-01 04:15:00|9593.1|9588.1|9590.3|9585.3|9593.1|9588.1|9590.3|9585.3|128
1638332400000|2021-12-01 04:20:00|9590.8|9585.8|9591.3|9586.3|9591.8|9586.8|9590.8|9585.8|39
1638332700000|2021-12-01 04:25:00|9591.8|9586.8|9591.8|9586.8|9592.3|9587.3|9591.8|9586.8|25
1638333000000|2021-12-01 04:30:00|9592.3|9587.3|9590.8|9585.8|9592.8|9587.8|9590.8|9585.8|16
1638333300000|2021-12-01 04:35:00|9590.5|9585.5|9591.3|9586.3|9591.8|9586.8|9590.3|9585.3|44
1638333600000|2021-12-01 04:40:00|9591.5|9586.5|9591.3|9586.3|9591.8|9586.8|9590|9585|25
1638333900000|2021-12-01 04:45:00|9591.8|9586.8|9591.8|9586.8|9592.3|9587.3|9591.3|9586.3|21
1638334200000|2021-12-01 04:50:00|9591.3|9586.3|9591|9586|9592.3|9587.3|9590.8|9585.8|14
1638334500000|2021-12-01 04:55:00|9591.2|9586.2|9590.2|9585.2|9591.7|9586.7|9590.2|9585.2|0
1638334800000|2021-12-01 05:00:00|9590|9585|9588.8|9583.8|9590.3|9585.3|9587.8|9582.8|19
1638335100000|2021-12-01 05:05:00|9588.7|9583.7|9588.8|9583.8|9589.3|9584.3|9588.2|9583.2|6
1638335400000|2021-12-01 05:10:00|9588.7|9583.7|9589.2|9584.2|9589.3|9584.3|9588.3|9583.3|2
1638335700000|2021-12-01 05:15:00|9589.3|9584.3|9588.8|9583.8|9589.3|9584.3|9588.8|9583.8|3
1638336000000|2021-12-01 05:20:00|9589|9584|9589.8|9584.8|9589.8|9584.8|9588.8|9583.8|13
1638336300000|2021-12-01 05:25:00|9590.2|9585.2|9590.7|9585.7|9590.8|9585.8|9589.8|9584.8|7
1638336600000|2021-12-01 05:30:00|9590.8|9585.8|9591.8|9586.8|9591.8|9586.8|9590.8|9585.8|4
1638336900000|2021-12-01 05:35:00|9591.7|9586.7|9590.3|9585.3|9591.7|9586.7|9589.5|9584.5|4
1638337200000|2021-12-01 05:40:00|9590|9585|9588.3|9583.3|9590|9585|9588.3|9583.3|13
1638337500000|2021-12-01 05:45:00|9588|9583|9587.3|9582.3|9588.8|9583.8|9587.1|9582.1|16
1638337800000|2021-12-01 05:50:00|9587.1|9582.1|9587.6|9582.6|9587.8|9582.8|9586.5|9581.5|21
1638338100000|2021-12-01 05:55:00|9587.8|9582.8|9586.2|9581.2|9588.3|9583.3|9585.8|9580.8|86
1638338400000|2021-12-01 06:00:00|9585.8|9580.8|9586.8|9581.8|9588.5|9583.5|9585.5|9580.5|15
1638338700000|2021-12-01 06:05:00|9587.1|9582.1|9586.7|9581.7|9587.8|9582.8|9586.3|9581.3|8
1638339000000|2021-12-01 06:10:00|9586.3|9581.3|9587.8|9582.8|9587.8|9582.8|9585.5|9580.5|9
1638339300000|2021-12-01 06:15:00|9588.3|9583.3|9588.8|9583.8|9590.8|9585.8|9588.3|9583.3|6
1638339600000|2021-12-01 06:20:00|9588.3|9583.3|9588.8|9583.8|9589.8|9584.8|9588.1|9583.1|5
1638339900000|2021-12-01 06:25:00|9588.7|9583.7|9589.2|9584.2|9589.6|9584.6|9588|9583|9
1638340200000|2021-12-01 06:30:00|9589|9584|9588.1|9583.1|9589|9584|9587.5|9582.5|12
1638340500000|2021-12-01 06:35:00|9588|9583|9589.3|9584.3|9589.8|9584.8|9588|9583|3
1638340800000|2021-12-01 06:40:00|9589.5|9584.5|9588.8|9583.8|9590.3|9585.3|9588.3|9583.3|5
1638341100000|2021-12-01 06:45:00|9588.6|9583.6|9587.5|9582.5|9588.8|9583.8|9587.3|9582.3|6
1638341400000|2021-12-01 06:50:00|9587.3|9582.3|9588.3|9583.3|9588.3|9583.3|9586.8|9581.8|5
1638341700000|2021-12-01 06:55:00|9588.1|9583.1|9589.8|9584.8|9591.3|9586.3|9588|9583|15
1638342000000|2021-12-01 07:00:00|9589.6|9584.6|9588.6|9583.6|9590.6|9585.6|9586|9581|68
1638342300000|2021-12-01 07:05:00|9588.5|9583.5|9589.5|9584.5|9589.6|9584.6|9586.8|9581.8|32
1638342600000|2021-12-01 07:10:00|9589.3|9584.3|9591.9|9586.9|9592.8|9587.8|9588.8|9583.8|24
1638342900000|2021-12-01 07:15:00|9592.3|9587.3|9592.3|9587.3|9593.9|9588.9|9591.3|9586.3|25
1638343200000|2021-12-01 07:20:00|9592.4|9587.4|9595.3|9590.3|9596.3|9591.3|9591.8|9586.8|9
1638343500000|2021-12-01 07:25:00|9595.4|9590.4|9593.2|9588.2|9595.8|9590.8|9592.8|9587.8|29
1638343800000|2021-12-01 07:30:00|9592.8|9587.8|9595.3|9590.3|9596.3|9591.3|9592.8|9587.8|52
1638344100000|2021-12-01 07:35:00|9595.2|9590.2|9592.1|9587.1|9595.3|9590.3|9591.3|9586.3|33
1638344400000|2021-12-01 07:40:00|9592|9587|9593.8|9588.8|9595.2|9590.2|9591.3|9586.3|39
1638344700000|2021-12-01 07:45:00|9594|9589|9594.8|9589.8|9595.8|9590.8|9592.8|9587.8|34
1638345000000|2021-12-01 07:50:00|9594.7|9589.7|9597.8|9592.8|9598.6|9593.6|9594.3|9589.3|33
1638345300000|2021-12-01 07:55:00|9597.7|9592.7|9586.3|9581.3|9597.8|9592.8|9585|9580|233
1638345600000|2021-12-01 08:00:00|9586.4|9581.4|9578.5|9573.5|9587.6|9582.6|9575|9570|281
1638345900000|2021-12-01 08:05:00|9578.7|9573.7|9584.6|9579.6|9585.3|9580.3|9575.5|9570.5|105
1638346200000|2021-12-01 08:10:00|9584.3|9579.3|9587.4|9582.4|9588.3|9583.3|9583.8|9578.8|60
1638346500000|2021-12-01 08:15:00|9587.6|9582.6|9593.3|9588.3|9594.5|9589.5|9586.1|9581.1|76
1638346800000|2021-12-01 08:20:00|9593.1|9588.1|9596.3|9591.3|9596.3|9591.3|9591.1|9586.1|69
1638347100000|2021-12-01 08:25:00|9596.1|9591.1|9599.8|9594.8|9600.6|9595.6|9594.3|9589.3|61
1638347400000|2021-12-01 08:30:00|9600|9595|9605.2|9600.2|9606|9601|9598.5|9593.5|183
1638347700000|2021-12-01 08:35:00|9605|9600|9604|9599|9605.8|9600.8|9602.7|9597.7|97
1638348000000|2021-12-01 08:40:00|9604.2|9599.2|9607.9|9602.9|9609.3|9604.3|9601.3|9596.3|140
1638348300000|2021-12-01 08:45:00|9607.8|9602.8|9610.1|9605.1|9611.1|9606.1|9605.8|9600.8|81
1638348600000|2021-12-01 08:50:00|9610.3|9605.3|9608.3|9603.3|9610.3|9605.3|9606.8|9601.8|57
1638348900000|2021-12-01 08:55:00|9608.2|9603.2|9608.1|9603.1|9609.1|9604.1|9606.3|9601.3|66
1638349200000|2021-12-01 09:00:00|9608.3|9603.3|9603.3|9598.3|9608.7|9603.7|9602.8|9597.8|110
1638349500000|2021-12-01 09:05:00|9603.4|9598.4|9602.8|9597.8|9606.3|9601.3|9602.7|9597.7|37
1638349800000|2021-12-01 09:10:00|9602.6|9597.6|9600.8|9595.8|9602.8|9597.8|9598.1|9593.1|50
1638350100000|2021-12-01 09:15:00|9600.7|9595.7|9597.3|9592.3|9601.3|9596.3|9597.3|9592.3|23
1638350400000|2021-12-01 09:20:00|9597.6|9592.6|9595.3|9590.3|9597.8|9592.8|9595.3|9590.3|95
1638350700000|2021-12-01 09:25:00|9595.1|9590.1|9591.8|9586.8|9595.6|9590.6|9590.8|9585.8|39
1638351000000|2021-12-01 09:30:00|9591.9|9586.9|9595.3|9590.3|9596.3|9591.3|9591.8|9586.8|41
1638351300000|2021-12-01 09:35:00|9595.1|9590.1|9591.3|9586.3|9595.3|9590.3|9591.3|9586.3|7
1638351600000|2021-12-01 09:40:00|9591.6|9586.6|9593.6|9588.6|9595.3|9590.3|9590.8|9585.8|22
1638351900000|2021-12-01 09:45:00|9593.5|9588.5|9594.6|9589.6|9595.6|9590.6|9593.3|9588.3|21
1638352200000|2021-12-01 09:50:00|9594.8|9589.8|9593.1|9588.1|9594.8|9589.8|9591.2|9586.2|14
1638352500000|2021-12-01 09:55:00|9593.3|9588.3|9594.6|9589.6|9595.1|9590.1|9593|9588|10
1638352800000|2021-12-01 10:00:00|9594.5|9589.5|9589.3|9584.3|9594.8|9589.8|9589.3|9584.3|53
1638353100000|2021-12-01 10:05:00|9588.8|9583.8|9587.3|9582.3|9589.8|9584.8|9586.8|9581.8|51
1638353400000|2021-12-01 10:10:00|9587.8|9582.8|9588.3|9583.3|9588.3|9583.3|9585.2|9580.2|32
1638353700000|2021-12-01 10:15:00|9588.2|9583.2|9592.7|9587.7|9592.8|9587.8|9586.8|9581.8|12
1638354000000|2021-12-01 10:20:00|9592.8|9587.8|9594.8|9589.8|9594.8|9589.8|9591.8|9586.8|28
1638354300000|2021-12-01 10:25:00|9594.7|9589.7|9594.3|9589.3|9595.3|9590.3|9593.8|9588.8|27
1638354600000|2021-12-01 10:30:00|9594.7|9589.7|9593.7|9588.7|9595.2|9590.2|9593.5|9588.5|30
1638354900000|2021-12-01 10:35:00|9593.2|9588.2|9594.3|9589.3|9594.3|9589.3|9592.7|9587.7|9
1638355200000|2021-12-01 10:40:00|9594.2|9589.2|9597.2|9592.2|9598.8|9593.8|9594|9589|31
1638355500000|2021-12-01 10:45:00|9597.3|9592.3|9598.2|9593.2|9599.5|9594.5|9596.7|9591.7|7
1638355800000|2021-12-01 10:50:00|9598|9593|9598.2|9593.2|9600.2|9595.2|9597.7|9592.7|12
1638356100000|2021-12-01 10:55:00|9598|9593|9593.8|9588.8|9598.3|9593.3|9592.8|9587.8|32
1638356400000|2021-12-01 11:00:00|9593.7|9588.7|9592|9587|9593.8|9588.8|9591.3|9586.3|18
1638356700000|2021-12-01 11:05:00|9591.8|9586.8|9590|9585|9592.3|9587.3|9589.5|9584.5|10
1638357000000|2021-12-01 11:10:00|9590.1|9585.1|9591.3|9586.3|9591.7|9586.7|9589.3|9584.3|19
1638357300000|2021-12-01 11:15:00|9591.2|9586.2|9590.1|9585.1|9591.8|9586.8|9588.7|9583.7|37
1638357600000|2021-12-01 11:20:00|9590|9585|9590.3|9585.3|9591.8|9586.8|9589.2|9584.2|12
1638357900000|2021-12-01 11:25:00|9590.2|9585.2|9590.8|9585.8|9592.3|9587.3|9590.2|9585.2|6
1638358200000|2021-12-01 11:30:00|9590.7|9585.7|9592.8|9587.8|9593.8|9588.8|9590.7|9585.7|11
1638358500000|2021-12-01 11:35:00|9593|9588|9591.2|9586.2|9593|9588|9590.2|9585.2|13
1638358800000|2021-12-01 11:40:00|9590.8|9585.8|9591.2|9586.2|9591.5|9586.5|9589.7|9584.7|32
1638359100000|2021-12-01 11:45:00|9591.3|9586.3|9592.3|9587.3|9592.8|9587.8|9590.7|9585.7|59
1638359400000|2021-12-01 11:50:00|9592.7|9587.7|9594.7|9589.7|9595.3|9590.3|9592.7|9587.7|8
1638359700000|2021-12-01 11:55:00|9594.3|9589.3|9595.3|9590.3|9596.3|9591.3|9593.7|9588.7|48
1638360000000|2021-12-01 12:00:00|9595.5|9590.5|9594.3|9589.3|9595.8|9590.8|9592.8|9587.8|71
1638360300000|2021-12-01 12:05:00|9594.7|9589.7|9595.3|9590.3|9595.8|9590.8|9593.5|9588.5|51
1638360600000|2021-12-01 12:10:00|9595.7|9590.7|9595.8|9590.8|9597|9592|9594.7|9589.7|33
1638360900000|2021-12-01 12:15:00|9596.2|9591.2|9597.7|9592.7|9599.3|9594.3|9594.8|9589.8|80
1638361200000|2021-12-01 12:20:00|9597.5|9592.5|9596.8|9591.8|9599.5|9594.5|9596.7|9591.7|119
1638361500000|2021-12-01 12:25:00|9597|9592|9596.3|9591.3|9597.5|9592.5|9595.8|9590.8|22
1638361800000|2021-12-01 12:30:00|9596.5|9591.5|9594.7|9589.7|9596.5|9591.5|9593.8|9588.8|29
1638362100000|2021-12-01 12:35:00|9594.5|9589.5|9595.7|9590.7|9596.5|9591.5|9593.2|9588.2|33
1638362400000|2021-12-01 12:40:00|9595.8|9590.8|9594.8|9589.8|9596|9591|9593.8|9588.8|29
1638362700000|2021-12-01 12:45:00|9594.7|9589.7|9594.4|9589.4|9596.3|9591.3|9593.9|9588.9|24
1638363000000|2021-12-01 12:50:00|9594.5|9589.5|9596.5|9591.5|9596.8|9591.8|9593.8|9588.8|27
1638363300000|2021-12-01 12:55:00|9596.8|9591.8|9600.8|9595.8|9601.1|9596.1|9596.5|9591.5|39
1638363600000|2021-12-01 13:00:00|9600.7|9595.7|9599.8|9594.8|9600.7|9595.7|9598.3|9593.3|102
1638363900000|2021-12-01 13:05:00|9599.3|9594.3|9599.8|9594.8|9601.1|9596.1|9598.3|9593.3|36
1638364200000|2021-12-01 13:10:00|9599.6|9594.6|9601.5|9596.5|9602.4|9597.4|9598.8|9593.8|88
1638364500000|2021-12-01 13:15:00|9601.6|9596.6|9596.6|9591.6|9608.1|9603.1|9594.5|9589.5|104
1638364800000|2021-12-01 13:20:00|9596.5|9591.5|9592.3|9587.3|9596.6|9591.6|9592|9587|112
1638365100000|2021-12-01 13:25:00|9592|9587|9591.8|9586.8|9594.3|9589.3|9590.7|9585.7|61
1638365400000|2021-12-01 13:30:00|9591.7|9586.7|9588.8|9583.8|9592.3|9587.3|9587.2|9582.2|81
1638365700000|2021-12-01 13:35:00|9588.7|9583.7|9586.8|9581.8|9590.3|9585.3|9586.5|9581.5|75
1638366000000|2021-12-01 13:40:00|9586.7|9581.7|9584.8|9579.8|9587.8|9582.8|9584.3|9579.3|61
1638366300000|2021-12-01 13:45:00|9585|9580|9588.8|9583.8|9590.8|9585.8|9585|9580|52
1638366600000|2021-12-01 13:50:00|9589|9584|9587.4|9582.4|9589.7|9584.7|9586.2|9581.2|44
1638366900000|2021-12-01 13:55:00|9587.2|9582.2|9581.9|9576.9|9588.3|9583.3|9580.2|9575.2|87
1638367200000|2021-12-01 14:00:00|9581.7|9576.7|9579.2|9574.2|9582.7|9577.7|9578.7|9573.7|92
1638367500000|2021-12-01 14:05:00|9578.8|9573.8|9581.2|9576.2|9581.9|9576.9|9578.8|9573.8|65
1638367800000|2021-12-01 14:10:00|9580.7|9575.7|9581.7|9576.7|9581.8|9576.8|9579.3|9574.3|30
1638368100000|2021-12-01 14:15:00|9581.2|9576.2|9580.7|9575.7|9582.2|9577.2|9580|9575|41
1638368400000|2021-12-01 14:20:00|9580.2|9575.2|9578|9573|9580.7|9575.7|9576.7|9571.7|72
1638368700000|2021-12-01 14:25:00|9578.2|9573.2|9578.3|9573.3|9578.8|9573.8|9575.7|9570.7|48
1638369000000|2021-12-01 14:30:00|9578.5|9573.5|9575.8|9570.8|9580|9575|9574.7|9569.7|108
1638369300000|2021-12-01 14:35:00|9575.5|9570.5|9574|9569|9577|9572|9573.7|9568.7|86
1638369600000|2021-12-01 14:40:00|9573.8|9568.8|9574.3|9569.3|9575.6|9570.6|9572.8|9567.8|60
1638369900000|2021-12-01 14:45:00|9574.5|9569.5|9575.1|9570.1|9575.1|9570.1|9569|9564|241
1638370200000|2021-12-01 14:50:00|9575|9570|9575.1|9570.1|9576.3|9571.3|9573.5|9568.5|66
1638370500000|2021-12-01 14:55:00|9575|9570|9573.6|9568.6|9575.8|9570.8|9570.5|9565.5|60
1638370800000|2021-12-01 15:00:00|9573.8|9568.8|9568|9563|9577.3|9572.3|9567.8|9562.8|206
1638371100000|2021-12-01 15:05:00|9567.9|9562.9|9570|9565|9570.5|9565.5|9563.9|9558.9|188
1638371400000|2021-12-01 15:10:00|9569.8|9564.8|9577.9|9572.9|9578|9573|9568.6|9563.6|130
1638371700000|2021-12-01 15:15:00|9577.7|9572.7|9582|9577|9582.3|9577.3|9576.7|9571.7|151
1638372000000|2021-12-01 15:20:00|9581.8|9576.8|9582.3|9577.3|9582.5|9577.5|9579.5|9574.5|78
1638372300000|2021-12-01 15:25:00|9582.1|9577.1|9578.1|9573.1|9582.5|9577.5|9577.8|9572.8|35
1638372600000|2021-12-01 15:30:00|9578.3|9573.3|9577.8|9572.8|9579.8|9574.8|9576.8|9571.8|44
1638372900000|2021-12-01 15:35:00|9577.5|9572.5|9573.7|9568.7|9578.3|9573.3|9573.7|9568.7|76
1638373200000|2021-12-01 15:40:00|9573.8|9568.8|9578.5|9573.5|9579.1|9574.1|9573|9568|60
1638373500000|2021-12-01 15:45:00|9578.3|9573.3|9584.5|9579.5|9585|9580|9577|9572|79
1638373800000|2021-12-01 15:50:00|9584|9579|9580.5|9575.5|9584|9579|9578.5|9573.5|95
1638374100000|2021-12-01 15:55:00|9580.1|9575.1|9585.3|9580.3|9586|9581|9579.5|9574.5|90
1638374400000|2021-12-01 16:00:00|9585.5|9580.5|9590|9585|9591|9586|9584.3|9579.3|167
1638374700000|2021-12-01 16:05:00|9589.9|9584.9|9588.5|9583.5|9592.5|9587.5|9587.5|9582.5|74
1638375000000|2021-12-01 16:10:00|9588.8|9583.8|9588|9583|9590.8|9585.8|9586.7|9581.7|40
1638375300000|2021-12-01 16:15:00|9587.7|9582.7|9586.5|9581.5|9589|9584|9585.7|9580.7|50
1638375600000|2021-12-01 16:20:00|9586.8|9581.8|9591.2|9586.2|9592.8|9587.8|9586.7|9581.7|48
1638375900000|2021-12-01 16:25:00|9591|9586|9587.2|9582.2|9591|9586|9586.2|9581.2|45
1638376200000|2021-12-01 16:30:00|9586.8|9581.8|9585.5|9580.5|9587.8|9582.8|9583.8|9578.8|61
1638376500000|2021-12-01 16:35:00|9585.3|9580.3|9590|9585|9591|9586|9585.3|9580.3|35
1638376800000|2021-12-01 16:40:00|9589.8|9584.8|9591.6|9586.6|9592.3|9587.3|9588|9583|24
1638377100000|2021-12-01 16:45:00|9591.8|9586.8|9592.3|9587.3|9593.8|9588.8|9590|9585|38
1638377400000|2021-12-01 16:50:00|9592.8|9587.8|9591|9586|9593.8|9588.8|9591|9586|61
1638377700000|2021-12-01 16:55:00|9591.3|9586.3|9591.3|9586.3|9592.2|9587.2|9589.8|9584.8|27
1638378000000|2021-12-01 17:00:00|9591.5|9586.5|9595.7|9590.7|9596.3|9591.3|9591.5|9586.5|30
1638378300000|2021-12-01 17:05:00|9595.5|9590.5|9597|9592|9597.5|9592.5|9595.5|9590.5|57
1638378600000|2021-12-01 17:10:00|9597.1|9592.1|9594.7|9589.7|9597.1|9592.1|9594.7|9589.7|21
1638378900000|2021-12-01 17:15:00|9594.5|9589.5|9594.1|9589.1|9596.2|9591.2|9593.5|9588.5|44
1638379200000|2021-12-01 17:20:00|9594|9589|9592.8|9587.8|9595.3|9590.3|9592.3|9587.3|14
1638379500000|2021-12-01 17:25:00|9592.7|9587.7|9592.2|9587.2|9593|9588|9592|9587|21
1638379800000|2021-12-01 17:30:00|9592.3|9587.3|9595.2|9590.2|9596|9591|9592|9587|5
1638380100000|2021-12-01 17:35:00|9595|9590|9596.3|9591.3|9596.8|9591.8|9595|9590|7
1638380400000|2021-12-01 17:40:00|9596.5|9591.5|9595|9590|9596.5|9591.5|9594.5|9589.5|91
1638380700000|2021-12-01 17:45:00|9594.8|9589.8|9592.8|9587.8|9594.8|9589.8|9592.2|9587.2|14
1638381000000|2021-12-01 17:50:00|9593|9588|9591.5|9586.5|9593.6|9588.6|9590|9585|113
1638381300000|2021-12-01 17:55:00|9591|9586|9593.6|9588.6|9593.6|9588.6|9590|9585|31
1638381600000|2021-12-01 18:00:00|9594|9589|9592.5|9587.5|9594.6|9589.6|9591.5|9586.5|27
1638381900000|2021-12-01 18:05:00|9592.2|9587.2|9593.1|9588.1|9593.8|9588.8|9591.8|9586.8|42
1638382200000|2021-12-01 18:10:00|9593.3|9588.3|9595.2|9590.2|9596.3|9591.3|9593.2|9588.2|75
1638382500000|2021-12-01 18:15:00|9595|9590|9595.2|9590.2|9595.7|9590.7|9594.2|9589.2|41
1638382800000|2021-12-01 18:20:00|9595.3|9590.3|9595.8|9590.8|9595.8|9590.8|9594.7|9589.7|55
1638383100000|2021-12-01 18:25:00|9595.5|9590.5|9594.5|9589.5|9595.5|9590.5|9594.2|9589.2|67
1638383400000|2021-12-01 18:30:00|9594.7|9589.7|9595.7|9590.7|9597|9592|9594|9589|20
1638383700000|2021-12-01 18:35:00|9595.8|9590.8|9596.3|9591.3|9597.2|9592.2|9595.7|9590.7|9
1638384000000|2021-12-01 18:40:00|9596.2|9591.2|9597.2|9592.2|9599|9594|9596.2|9591.2|36
1638384300000|2021-12-01 18:45:00|9596.8|9591.8|9596.3|9591.3|9597.5|9592.5|9594.5|9589.5|17
1638384600000|2021-12-01 18:50:00|9596.5|9591.5|9595.3|9590.3|9596.8|9591.8|9594.2|9589.2|30
1638384900000|2021-12-01 18:55:00|9595.2|9590.2|9592.5|9587.5|9595.3|9590.3|9592.2|9587.2|31
1638385200000|2021-12-01 19:00:00|9592.8|9587.8|9594|9589|9594|9589|9591.3|9586.3|20
1638385500000|2021-12-01 19:05:00|9593.6|9588.6|9595.5|9590.5|9596.1|9591.1|9593.2|9588.2|13
1638385800000|2021-12-01 19:10:00|9595.2|9590.2|9600.6|9595.6|9600.7|9595.7|9595|9590|33
1638386100000|2021-12-01 19:15:00|9601|9596|9599.3|9594.3|9601.8|9596.8|9599.2|9594.2|27
1638386400000|2021-12-01 19:20:00|9599.2|9594.2|9600.5|9595.5|9600.5|9595.5|9599|9594|50
1638386700000|2021-12-01 19:25:00|9600.6|9595.6|9600.8|9595.8|9601.1|9596.1|9599.5|9594.5|33
1638387000000|2021-12-01 19:30:00|9600.7|9595.7|9599.6|9594.6|9601|9596|9599.5|9594.5|48
1638387300000|2021-12-01 19:35:00|9600|9595|9599.8|9594.8|9601.1|9596.1|9599.5|9594.5|66
1638387600000|2021-12-01 19:40:00|9600|9595|9600.8|9595.8|9601|9596|9599.3|9594.3|33
1638387900000|2021-12-01 19:45:00|9601|9596|9599.7|9594.7|9601.1|9596.1|9599.7|9594.7|81
1638388200000|2021-12-01 19:50:00|9599.9|9594.9|9598.9|9593.9|9600|9595|9596|9591|58
1638388500000|2021-12-01 19:55:00|9598.5|9593.5|9600.2|9595.2|9600.5|9595.5|9598.3|9593.3|291
1638388800000|2021-12-01 20:00:00|9600.1|9595.1|9601.7|9596.7|9602.5|9597.5|9599.5|9594.5|353
1638389100000|2021-12-01 20:05:00|9601.8|9596.8|9605.7|9600.7|9606.2|9601.2|9601.8|9596.8|174
1638389400000|2021-12-01 20:10:00|9605.2|9600.2|9602.8|9597.8|9606.2|9601.2|9602.7|9597.7|34
1638389700000|2021-12-01 20:15:00|9602.7|9597.7|9603|9598|9604.7|9599.7|9602.7|9597.7|120
1638390000000|2021-12-01 20:20:00|9603.2|9598.2|9604.8|9599.8|9605.3|9600.3|9602.2|9597.2|229
1638390300000|2021-12-01 20:25:00|9605.1|9600.1|9605|9600|9605.8|9600.8|9604.5|9599.5|157
1638390600000|2021-12-01 20:30:00|9604.8|9599.8|9605.6|9600.6|9605.8|9600.8|9604.8|9599.8|58
1638390900000|2021-12-01 20:35:00|9605.8|9600.8|9605.8|9600.8|9606.8|9601.8|9605.3|9600.3|111
1638391200000|2021-12-01 20:40:00|9606.1|9601.1|9606.6|9601.6|9607.3|9602.3|9605.5|9600.5|53
1638391500000|2021-12-01 20:45:00|9606.8|9601.8|9606.8|9601.8|9607|9602|9605.8|9600.8|14
1638391800000|2021-12-01 20:50:00|9607|9602|9607.8|9602.8|9608.3|9603.3|9606.8|9601.8|154
1638392100000|2021-12-01 20:55:00|9608|9603|9607|9602|9608.8|9603.8|9604|9599|158
1638392400000|2021-12-01 21:00:00|9607.2|9602.2|9604.3|9599.3|9607.3|9602.3|9603.2|9598.2|74
1638392700000|2021-12-01 21:05:00|9604.2|9599.2|9603.8|9598.8|9604.3|9599.3|9603.5|9598.5|1
1638393000000|2021-12-01 21:10:00|9605.3|9600.3|9604.8|9599.8|9605.3|9600.3|9604.3|9599.3|9
1638393300000|2021-12-01 21:15:00|9604.5|9599.5|9604.8|9599.8|9605|9600|9603.8|9598.8|24
1638393600000|2021-12-01 21:20:00|9604.5|9599.5|9604.3|9599.3|9605|9600|9604.3|9599.3|1
1638393900000|2021-12-01 21:25:00|9604.5|9599.5|9602|9597|9604.5|9599.5|9601.3|9596.3|20
1638394200000|2021-12-01 21:30:00|9602.3|9597.3|9601|9596|9602.3|9597.3|9600.8|9595.8|4
1638394500000|2021-12-01 21:35:00|9600.8|9595.8|9600.8|9595.8|9600.8|9595.8|9600.8|9595.8|0
1638394800000|2021-12-01 21:40:00|9600.8|9595.8|9601.2|9596.2|9601.5|9596.5|9600.5|9595.5|19
1638395100000|2021-12-01 21:45:00|9601|9596|9601|9596|9601|9596|9600.3|9595.3|5
1638395400000|2021-12-01 21:50:00|9600.8|9595.8|9601.3|9596.3|9602|9597|9600.8|9595.8|24
1638395700000|2021-12-01 21:55:00|9601|9596|9601.7|9592.7|9602|9597|9600.6|9592.7|37
1638406800000|2021-12-02 01:00:00|9604.7|9599.7|9603|9598|9604.7|9599.7|9602|9597|40
1638407100000|2021-12-02 01:05:00|9602.8|9597.8|9603.5|9598.5|9603.5|9598.5|9602.3|9597.3|79
1638407400000|2021-12-02 01:10:00|9603|9598|9602.5|9597.5|9603.5|9598.5|9602.5|9597.5|13
1638407700000|2021-12-02 01:15:00|9603|9598|9601.3|9596.3|9603|9598|9600.5|9595.5|14
1638408000000|2021-12-02 01:20:00|9601|9596|9599|9594|9601|9596|9598.5|9593.5|21
1638408300000|2021-12-02 01:25:00|9598.5|9593.5|9600|9595|9600.3|9595.3|9598.5|9593.5|6
1638408600000|2021-12-02 01:30:00|9599.5|9594.5|9601.3|9596.3|9601.3|9596.3|9599.5|9594.5|13
1638408900000|2021-12-02 01:35:00|9601|9596|9601|9596|9602|9597|9600.5|9595.5|13
1638409200000|2021-12-02 01:40:00|9600.5|9595.5|9600.5|9595.5|9601|9596|9599.5|9594.5|15
1638409500000|2021-12-02 01:45:00|9600.1|9595.1|9599|9594|9601|9596|9599|9594|14
1638409800000|2021-12-02 01:50:00|9599.3|9594.3|9598.5|9593.5|9599.5|9594.5|9597.5|9592.5|18
1638410100000|2021-12-02 01:55:00|9598|9593|9597|9592|9598|9593|9597|9592|12
1638410400000|2021-12-02 02:00:00|9597.3|9592.3|9595|9590|9597.5|9592.5|9594.7|9589.7|82
1638410700000|2021-12-02 02:05:00|9594.7|9589.7|9594|9589|9595.5|9590.5|9593.5|9588.5|10
1638411000000|2021-12-02 02:10:00|9593.8|9588.8|9593.5|9588.5|9594|9589|9592.3|9587.3|46
1638411300000|2021-12-02 02:15:00|9593|9588|9591.5|9586.5|9593|9588|9591.3|9586.3|27
1638411600000|2021-12-02 02:20:00|9591.8|9586.8|9592|9587|9592.8|9587.8|9591.5|9586.5|2
1638411900000|2021-12-02 02:25:00|9592.3|9587.3|9590.5|9585.5|9592.5|9587.5|9590.5|9585.5|39
1638412200000|2021-12-02 02:30:00|9590.7|9585.7|9590|9585|9591.5|9586.5|9589|9584|11
1638412500000|2021-12-02 02:35:00|9590.3|9585.3|9592.5|9587.5|9592.8|9587.8|9590|9585|4
1638412800000|2021-12-02 02:40:00|9592.3|9587.3|9591.8|9586.8|9592.3|9587.3|9591.3|9586.3|6
1638413100000|2021-12-02 02:45:00|9592|9587|9592.3|9587.3|9592.5|9587.5|9591.3|9586.3|0
1638413400000|2021-12-02 02:50:00|9592.5|9587.5|9593|9588|9593.4|9588.4|9591.5|9586.5|11
1638413700000|2021-12-02 02:55:00|9592.8|9587.8|9592.8|9587.8|9593.7|9588.7|9592.5|9587.5|13
1638414000000|2021-12-02 03:00:00|9592.7|9587.7|9593.4|9588.4|9593.5|9588.5|9592.3|9587.3|3
1638414300000|2021-12-02 03:05:00|9593.5|9588.5|9593.5|9588.5|9593.7|9588.7|9592.8|9587.8|5
1638414600000|2021-12-02 03:10:00|9593.7|9588.7|9593.7|9588.7|9593.8|9588.8|9593.4|9588.4|5
1638414900000|2021-12-02 03:15:00|9593.8|9588.8|9591.7|9586.7|9593.8|9588.8|9591.3|9586.3|9
1638415200000|2021-12-02 03:20:00|9591.8|9586.8|9592.3|9587.3|9592.3|9587.3|9591.3|9586.3|2
1638415500000|2021-12-02 03:25:00|9592.5|9587.5|9593.5|9588.5|9593.7|9588.7|9592.3|9587.3|19
1638415800000|2021-12-02 03:30:00|9593.7|9588.7|9593.7|9588.7|9594.2|9589.2|9593.3|9588.3|4
1638416100000|2021-12-02 03:35:00|9593.5|9588.5|9594.5|9589.5|9594.7|9589.7|9593.5|9588.5|3
1638416400000|2021-12-02 03:40:00|9594.2|9589.2|9594.5|9589.5|9594.9|9589.9|9594.2|9589.2|4
1638416700000|2021-12-02 03:45:00|9594.2|9589.2|9594.7|9589.7|9594.7|9589.7|9593.7|9588.7|0
1638417000000|2021-12-02 03:50:00|9594.5|9589.5|9594.7|9589.7|9594.7|9589.7|9594.5|9589.5|1
1638417300000|2021-12-02 03:55:00|9595|9590|9595.2|9590.2|9595.2|9590.2|9594.2|9589.2|13
1638417600000|2021-12-02 04:00:00|9594.7|9589.7|9593.7|9588.7|9595.2|9590.2|9593.7|9588.7|3
1638417900000|2021-12-02 04:05:00|9593.2|9588.2|9594|9589|9594|9589|9593.2|9588.2|10
1638418200000|2021-12-02 04:10:00|9594.2|9589.2|9596.7|9591.7|9596.7|9591.7|9594.2|9589.2|3
1638418500000|2021-12-02 04:15:00|9596.2|9591.2|9597.2|9592.2|9597.5|9592.5|9596.2|9591.2|7
1638418800000|2021-12-02 04:20:00|9597.5|9592.5|9598.2|9593.2|9598.5|9593.5|9597.2|9592.2|3
1638419100000|2021-12-02 04:25:00|9598.5|9593.5|9599.5|9594.5|9599.7|9594.7|9598.5|9593.5|17
1638419400000|2021-12-02 04:30:00|9599.2|9594.2|9599|9594|9599.5|9594.5|9598.5|9593.5|0
1638419700000|2021-12-02 04:35:00|9598.7|9593.7|9598|9593|9599.2|9594.2|9597.7|9592.7|2
1638420000000|2021-12-02 04:40:00|9597.7|9592.7|9598.5|9593.5|9599|9594|9597.7|9592.7|6
1638420300000|2021-12-02 04:45:00|9598.7|9593.7|9598.7|9593.7|9598.9|9593.9|9598.2|9593.2|1
1638420600000|2021-12-02 04:50:00|9599|9594|9600|9595|9600|9595|9599|9594|2
1638420900000|2021-12-02 04:55:00|9600.2|9595.2|9600.7|9595.7|9600.7|9595.7|9600|9595|6
1638421200000|2021-12-02 05:00:00|9600.5|9595.5|9601.7|9596.7|9601.7|9596.7|9600.5|9595.5|30
1638421500000|2021-12-02 05:05:00|9602.2|9597.2|9602.2|9597.2|9602.2|9597.2|9601.2|9596.2|7
1638421800000|2021-12-02 05:10:00|9601.7|9596.7|9601.2|9596.2|9601.7|9596.7|9601.2|9596.2|2
1638422100000|2021-12-02 05:15:00|9601.7|9596.7|9602.7|9597.7|9603.2|9598.2|9601.7|9596.7|12
1638422400000|2021-12-02 05:20:00|9602.5|9597.5|9602.2|9597.2|9602.7|9597.7|9602.2|9597.2|7
1638422700000|2021-12-02 05:25:00|9602.5|9597.5|9603.5|9598.5|9603.7|9598.7|9602.5|9597.5|10
1638423000000|2021-12-02 05:30:00|9603.7|9598.7|9603|9598|9603.7|9598.7|9603|9598|4
1638423300000|2021-12-02 05:35:00|9602.7|9597.7|9604|9599|9604.2|9599.2|9602.7|9597.7|28
1638423600000|2021-12-02 05:40:00|9604.2|9599.2|9604.2|9599.2|9604.5|9599.5|9603.9|9598.9|26
1638423900000|2021-12-02 05:45:00|9604.4|9599.4|9603.2|9598.2|9604.5|9599.5|9603.2|9598.2|0
1638424200000|2021-12-02 05:50:00|9603.5|9598.5|9602.4|9597.4|9603.7|9598.7|9602.4|9597.4|11
1638424500000|2021-12-02 05:55:00|9602.5|9597.5|9603.7|9598.7|9604|9599|9602.5|9597.5|35
1638424800000|2021-12-02 06:00:00|9603.4|9598.4|9602|9597|9603.7|9598.7|9601.9|9596.9|17
1638425100000|2021-12-02 06:05:00|9601.9|9596.9|9601.2|9596.2|9602|9597|9600.4|9595.4|8
1638425400000|2021-12-02 06:10:00|9601.7|9596.7|9600.7|9595.7|9601.7|9596.7|9600.2|9595.2|3
1638425700000|2021-12-02 06:15:00|9600.5|9595.5|9600.2|9595.2|9601.7|9596.7|9599.7|9594.7|1
1638426000000|2021-12-02 06:20:00|9600|9595|9599.7|9594.7|9600.5|9595.5|9599.7|9594.7|8
1638426300000|2021-12-02 06:25:00|9599.5|9594.5|9599|9594|9600.2|9595.2|9598.9|9593.9|7
1638426600000|2021-12-02 06:30:00|9599.2|9594.2|9598.2|9593.2|9599.5|9594.5|9598.2|9593.2|5
1638426900000|2021-12-02 06:35:00|9598.5|9593.5|9598|9593|9598.7|9593.7|9597.7|9592.7|8
1638427200000|2021-12-02 06:40:00|9597.9|9592.9|9598.7|9593.7|9598.7|9593.7|9597.9|9592.9|7
1638427500000|2021-12-02 06:45:00|9599|9594|9597.7|9592.7|9600.4|9595.4|9597.2|9592.2|6
1638427800000|2021-12-02 06:50:00|9598|9593|9598.7|9593.7|9599|9594|9597.7|9592.7|0
1638428100000|2021-12-02 06:55:00|9599.2|9594.2|9600.5|9595.5|9600.7|9595.7|9599.2|9594.2|10
1638428400000|2021-12-02 07:00:00|9600.7|9595.7|9601.2|9596.2|9601.7|9596.7|9600.2|9595.2|18
1638428700000|2021-12-02 07:05:00|9601.7|9596.7|9601.5|9596.5|9602|9597|9600.2|9595.2|15
1638429000000|2021-12-02 07:10:00|9601.7|9596.7|9602.7|9597.7|9603.2|9598.2|9601.4|9596.4|24
1638429300000|2021-12-02 07:15:00|9603|9598|9603.7|9598.7|9604.2|9599.2|9603|9598|24
1638429600000|2021-12-02 07:20:00|9603.5|9598.5|9605.5|9600.5|9606.5|9601.5|9603.2|9598.2|37
1638429900000|2021-12-02 07:25:00|9605.7|9600.7|9604|9599|9605.7|9600.7|9603.2|9598.2|25
1638430200000|2021-12-02 07:30:00|9604.2|9599.2|9601.2|9596.2|9604.2|9599.2|9600.2|9595.2|33
1638430500000|2021-12-02 07:35:00|9601.5|9596.5|9604|9599|9604|9599|9601.2|9596.2|33
1638430800000|2021-12-02 07:40:00|9604.2|9599.2|9608|9603|9608|9603|9604.2|9599.2|59
1638431100000|2021-12-02 07:45:00|9608.2|9603.2|9606.4|9601.4|9608.9|9603.9|9605.9|9600.9|50
1638431400000|2021-12-02 07:50:00|9606.2|9601.2|9607.1|9602.1|9608|9603|9605.9|9600.9|36
1638431700000|2021-12-02 07:55:00|9606.9|9601.9|9609.4|9604.4|9611.2|9606.2|9606.9|9601.9|69
1638432000000|2021-12-02 08:00:00|9609.2|9604.2|9607.2|9602.2|9609.5|9604.5|9606.7|9601.7|50
1638432300000|2021-12-02 08:05:00|9607.4|9602.4|9605.2|9600.2|9607.5|9602.5|9604|9599|53
1638432600000|2021-12-02 08:10:00|9604.7|9599.7|9608.2|9603.2|9608.7|9603.7|9603.9|9598.9|42
1638432900000|2021-12-02 08:15:00|9608.7|9603.7|9606.2|9601.2|9609.7|9604.7|9606.2|9601.2|59
1638433200000|2021-12-02 08:20:00|9606|9601|9603.2|9598.2|9606.2|9601.2|9603.2|9598.2|21
1638433500000|2021-12-02 08:25:00|9602.7|9597.7|9607.2|9602.2|9607.2|9602.2|9602.7|9597.7|42
1638433800000|2021-12-02 08:30:00|9606.7|9601.7|9605.2|9600.2|9607.7|9602.7|9605.2|9600.2|27
1638434100000|2021-12-02 08:35:00|9604.8|9599.8|9601.2|9596.2|9605.2|9600.2|9600.2|9595.2|28
1638434400000|2021-12-02 08:40:00|9601.7|9596.7|9600.5|9595.5|9603.7|9598.7|9600.2|9595.2|44
1638434700000|2021-12-02 08:45:00|9600.7|9595.7|9599.2|9594.2|9601.2|9596.2|9598.7|9593.7|11
1638435000000|2021-12-02 08:50:00|9599.7|9594.7|9598.5|9593.5|9599.7|9594.7|9598.4|9593.4|4
1638435300000|2021-12-02 08:55:00|9598.7|9593.7|9598.7|9593.7|9598.7|9593.7|9597.2|9592.2|18
1638435600000|2021-12-02 09:00:00|9599|9594|9599.2|9594.2|9600.4|9595.4|9598.7|9593.7|23
1638435900000|2021-12-02 09:05:00|9599.5|9594.5|9600.5|9595.5|9601|9596|9599|9594|24
1638436200000|2021-12-02 09:10:00|9600.7|9595.7|9601.2|9596.2|9601.7|9596.7|9599.7|9594.7|24
1638436500000|2021-12-02 09:15:00|9601|9596|9604|9599|9605.7|9600.7|9600.5|9595.5|87
1638436800000|2021-12-02 09:20:00|9603.7|9598.7|9600.7|9595.7|9603.7|9598.7|9600.5|9595.5|65
1638437100000|2021-12-02 09:25:00|9601.2|9596.2|9602.2|9597.2|9602.2|9597.2|9599.7|9594.7|45
1638437400000|2021-12-02 09:30:00|9602|9597|9601.7|9596.7|9602.2|9597.2|9600.7|9595.7|23
1638437700000|2021-12-02 09:35:00|9601.2|9596.2|9602.7|9597.7|9604.2|9599.2|9600.7|9595.7|22
1638438000000|2021-12-02 09:40:00|9603.2|9598.2|9603.2|9598.2|9603.7|9598.7|9601.2|9596.2|29
1638438300000|2021-12-02 09:45:00|9603|9598|9600.5|9595.5|9604|9599|9600.2|9595.2|27
1638438600000|2021-12-02 09:50:00|9600.7|9595.7|9598.2|9593.2|9601.7|9596.7|9597.2|9592.2|31
1638438900000|2021-12-02 09:55:00|9598.7|9593.7|9596.5|9591.5|9598.7|9593.7|9595.9|9590.9|39
1638439200000|2021-12-02 10:00:00|9596.6|9591.6|9596.4|9591.4|9597.2|9592.2|9593.7|9588.7|28
1638439500000|2021-12-02 10:05:00|9596.2|9591.2|9594.7|9589.7|9596.5|9591.5|9593.7|9588.7|32
1638439800000|2021-12-02 10:10:00|9595|9590|9594.7|9589.7|9596.2|9591.2|9594|9589|45
1638440100000|2021-12-02 10:15:00|9595.2|9590.2|9594.1|9589.1|9595.2|9590.2|9591.1|9586.1|113
1638440400000|2021-12-02 10:20:00|9593.9|9588.9|9594.6|9589.6|9596.7|9591.7|9593.6|9588.6|23
1638440700000|2021-12-02 10:25:00|9594.4|9589.4|9596.4|9591.4|9596.7|9591.7|9594.1|9589.1|37
1638441000000|2021-12-02 10:30:00|9596.2|9591.2|9594.4|9589.4|9596.4|9591.4|9593.9|9588.9|11
1638441300000|2021-12-02 10:35:00|9594.5|9589.5|9591.4|9586.4|9595.2|9590.2|9591.4|9586.4|25
1638441600000|2021-12-02 10:40:00|9591.5|9586.5|9594.9|9589.9|9595.2|9590.2|9591.5|9586.5|27
1638441900000|2021-12-02 10:45:00|9594.7|9589.7|9594.6|9589.6|9595.6|9590.6|9592.7|9587.7|22
1638442200000|2021-12-02 10:50:00|9594.4|9589.4|9595.7|9590.7|9597.7|9592.7|9594.2|9589.2|30
1638442500000|2021-12-02 10:55:00|9595.9|9590.9|9592.1|9587.1|9595.9|9590.9|9591.7|9586.7|45
1638442800000|2021-12-02 11:00:00|9592.2|9587.2|9589.2|9584.2|9592.2|9587.2|9589.1|9584.1|34
1638443100000|2021-12-02 11:05:00|9589.6|9584.6|9587.9|9582.9|9589.7|9584.7|9587.7|9582.7|30
1638443400000|2021-12-02 11:10:00|9588.2|9583.2|9587.7|9582.7|9589.7|9584.7|9587.7|9582.7|32
1638443700000|2021-12-02 11:15:00|9587.6|9582.6|9588.2|9583.2|9588.2|9583.2|9586.4|9581.4|53
1638444000000|2021-12-02 11:20:00|9588.4|9583.4|9588.2|9583.2|9588.6|9583.6|9586.4|9581.4|40
1638444300000|2021-12-02 11:25:00|9588.1|9583.1|9587.7|9582.7|9588.7|9583.7|9586.9|9581.9|22
1638444600000|2021-12-02 11:30:00|9587.6|9582.6|9585.9|9580.9|9587.6|9582.6|9584.9|9579.9|15
1638444900000|2021-12-02 11:35:00|9586.1|9581.1|9585.2|9580.2|9586.2|9581.2|9583.4|9578.4|44
1638445200000|2021-12-02 11:40:00|9585.1|9580.1|9583.7|9578.7|9585.7|9580.7|9582.7|9577.7|18
1638445500000|2021-12-02 11:45:00|9584.2|9579.2|9584.1|9579.1|9584.7|9579.7|9582.7|9577.7|37
1638445800000|2021-12-02 11:50:00|9583.9|9578.9|9585.7|9580.7|9586.1|9581.1|9583.7|9578.7|19
1638446100000|2021-12-02 11:55:00|9585.9|9580.9|9585.7|9580.7|9586.7|9581.7|9585.1|9580.1|56
1638446400000|2021-12-02 12:00:00|9585.6|9580.6|9588.7|9583.7|9588.7|9583.7|9585.6|9580.6|28
1638446700000|2021-12-02 12:05:00|9588.6|9583.6|9588.2|9583.2|9589.6|9584.6|9587.7|9582.7|43
1638447000000|2021-12-02 12:10:00|9588.6|9583.6|9590.2|9585.2|9590.6|9585.6|9588.2|9583.2|17
1638447300000|2021-12-02 12:15:00|9590.1|9585.1|9588.1|9583.1|9590.7|9585.7|9586.6|9581.6|35
1638447600000|2021-12-02 12:20:00|9587.7|9582.7|9584.1|9579.1|9587.7|9582.7|9583.9|9578.9|29
1638447900000|2021-12-02 12:25:00|9584.2|9579.2|9584.1|9579.1|9585.1|9580.1|9583.4|9578.4|28
1638448200000|2021-12-02 12:30:00|9584.2|9579.2|9584.7|9579.7|9585.7|9580.7|9583.4|9578.4|38
1638448500000|2021-12-02 12:35:00|9584.9|9579.9|9583.7|9578.7|9584.9|9579.9|9581.6|9576.6|46
1638448800000|2021-12-02 12:40:00|9583.9|9578.9|9582.2|9577.2|9584.7|9579.7|9581.9|9576.9|35
1638449100000|2021-12-02 12:45:00|9582.4|9577.4|9585.2|9580.2|9585.2|9580.2|9581.9|9576.9|53
1638449400000|2021-12-02 12:50:00|9585.1|9580.1|9585.6|9580.6|9585.6|9580.6|9583.6|9578.6|39
1638449700000|2021-12-02 12:55:00|9585.2|9580.2|9584.1|9579.1|9586.9|9581.9|9583.1|9578.1|111
1638450000000|2021-12-02 13:00:00|9583.9|9578.9|9581.1|9576.1|9585.6|9580.6|9580.4|9575.4|118
1638450300000|2021-12-02 13:05:00|9581.2|9576.2|9582.6|9577.6|9583.1|9578.1|9580.6|9575.6|34
1638450600000|2021-12-02 13:10:00|9582.4|9577.4|9586.7|9581.7|9587.2|9582.2|9581.6|9576.6|35
1638450900000|2021-12-02 13:15:00|9586.6|9581.6|9587.1|9582.1|9587.2|9582.2|9585.6|9580.6|43
1638451200000|2021-12-02 13:20:00|9586.6|9581.6|9585.6|9580.6|9586.9|9581.9|9584.4|9579.4|36
1638451500000|2021-12-02 13:25:00|9585.1|9580.1|9588.4|9583.4|9589.1|9584.1|9585.1|9580.1|71
1638451800000|2021-12-02 13:30:00|9588.9|9583.9|9588.4|9583.4|9589.9|9584.9|9586.2|9581.2|64
1638452100000|2021-12-02 13:35:00|9588.1|9583.1|9588.6|9583.6|9590.9|9585.9|9587.6|9582.6|39
1638452400000|2021-12-02 13:40:00|9588.4|9583.4|9589.1|9584.1|9592.7|9587.7|9586.6|9581.6|62
1638452700000|2021-12-02 13:45:00|9588.6|9583.6|9589.2|9584.2|9590.7|9585.7|9588.1|9583.1|33
1638453000000|2021-12-02 13:50:00|9589.1|9584.1|9589.1|9584.1|9589.7|9584.7|9587.6|9582.6|45
1638453300000|2021-12-02 13:55:00|9588.9|9583.9|9588.9|9583.9|9590.9|9585.9|9587.1|9582.1|34
1638453600000|2021-12-02 14:00:00|9588.7|9583.7|9586.2|9581.2|9591.1|9586.1|9586.1|9581.1|128
1638453900000|2021-12-02 14:05:00|9586.1|9581.1|9589.6|9584.6|9590.2|9585.2|9586.1|9581.1|102
1638454200000|2021-12-02 14:10:00|9589.1|9584.1|9589.9|9584.9|9590.9|9585.9|9587.1|9582.1|70
1638454500000|2021-12-02 14:15:00|9590.1|9585.1|9586.9|9581.9|9590.4|9585.4|9586.8|9581.8|33
1638454800000|2021-12-02 14:20:00|9586.8|9581.8|9586.8|9581.8|9587.6|9582.6|9584.4|9579.4|45
1638455100000|2021-12-02 14:25:00|9586.6|9581.6|9587.1|9582.1|9589.6|9584.6|9586.4|9581.4|37
1638455400000|2021-12-02 14:30:00|9586.9|9581.9|9585.9|9580.9|9587.6|9582.6|9583.1|9578.1|161
1638455700000|2021-12-02 14:35:00|9586.4|9581.4|9584.6|9579.6|9587.9|9582.9|9583.6|9578.6|96
1638456000000|2021-12-02 14:40:00|9584.9|9579.9|9584.1|9579.1|9585.9|9580.9|9583.6|9578.6|53
1638456300000|2021-12-02 14:45:00|9584.4|9579.4|9583.8|9578.8|9585.9|9580.9|9582.6|9577.6|125
1638456600000|2021-12-02 14:50:00|9583.6|9578.6|9588.1|9583.1|9588.4|9583.4|9583.6|9578.6|95
1638456900000|2021-12-02 14:55:00|9588.4|9583.4|9587.3|9582.3|9589.9|9584.9|9585.6|9580.6|184
1638457200000|2021-12-02 15:00:00|9587.1|9582.1|9586.8|9581.8|9589.6|9584.6|9585.3|9580.3|127
1638457500000|2021-12-02 15:05:00|9587|9582|9587.6|9582.6|9589.6|9584.6|9586.3|9581.3|92
1638457800000|2021-12-02 15:10:00|9587.3|9582.3|9588.1|9583.1|9589.1|9584.1|9586.9|9581.9|61
1638458100000|2021-12-02 15:15:00|9588.4|9583.4|9589.4|9584.4|9590.4|9585.4|9587.6|9582.6|74
1638458400000|2021-12-02 15:20:00|9589.6|9584.6|9590.6|9585.6|9591.6|9586.6|9589.4|9584.4|167
1638458700000|2021-12-02 15:25:00|9591.1|9586.1|9594.4|9589.4|9596.1|9591.1|9591|9586|158
1638459000000|2021-12-02 15:30:00|9594.6|9589.6|9597|9592|9598.1|9593.1|9593.3|9588.3|90
1638459300000|2021-12-02 15:35:00|9596.8|9591.8|9595.1|9590.1|9597.1|9592.1|9593.6|9588.6|91
1638459600000|2021-12-02 15:40:00|9595.2|9590.2|9594.6|9589.6|9596.9|9591.9|9594.1|9589.1|64
1638459900000|2021-12-02 15:45:00|9594.7|9589.7|9595.6|9590.6|9596.9|9591.9|9593.1|9588.1|55
1638460200000|2021-12-02 15:50:00|9595.4|9590.4|9600.6|9595.6|9601.6|9596.6|9595.4|9590.4|103
1638460500000|2021-12-02 15:55:00|9600.7|9595.7|9600.1|9595.1|9603.7|9598.7|9598.6|9593.6|318
1638460800000|2021-12-02 16:00:00|9599.9|9594.9|9598.1|9593.1|9601.7|9596.7|9598.1|9593.1|52
1638461100000|2021-12-02 16:05:00|9598.2|9593.2|9600.1|9595.1|9600.6|9595.6|9598.1|9593.1|27
1638461400000|2021-12-02 16:10:00|9600.2|9595.2|9602.6|9597.6|9603.2|9598.2|9600.1|9595.1|27
1638461700000|2021-12-02 16:15:00|9602.4|9597.4|9604.4|9599.4|9604.4|9599.4|9601.1|9596.1|36
1638462000000|2021-12-02 16:20:00|9604.8|9599.8|9605.4|9600.4|9607.1|9602.1|9604.6|9599.6|44
1638462300000|2021-12-02 16:25:00|9605.6|9600.6|9602.6|9597.6|9605.6|9600.6|9602.6|9597.6|35
1638462600000|2021-12-02 16:30:00|9602.1|9597.1|9599.6|9594.6|9602.1|9597.1|9597.6|9592.6|68
1638462900000|2021-12-02 16:35:00|9599.7|9594.7|9597.1|9592.1|9600.2|9595.2|9597.1|9592.1|99
1638463200000|2021-12-02 16:40:00|9597.2|9592.2|9599.6|9594.6|9600.1|9595.1|9597.1|9592.1|23
1638463500000|2021-12-02 16:45:00|9599.7|9594.7|9602.1|9597.1|9604.1|9599.1|9599.6|9594.6|13
1638463800000|2021-12-02 16:50:00|9602.2|9597.2|9602.1|9597.1|9604.6|9599.6|9601.1|9596.1|34
1638464100000|2021-12-02 16:55:00|9601.9|9596.9|9605.4|9600.4|9605.6|9600.6|9601.6|9596.6|247
1638464400000|2021-12-02 17:00:00|9605.6|9600.6|9605.9|9600.9|9612.1|9607.1|9605.6|9600.6|461
1638464700000|2021-12-02 17:05:00|9605.7|9600.7|9604.2|9599.2|9606.6|9601.6|9604.1|9599.1|19
1638465000000|2021-12-02 17:10:00|9604.1|9599.1|9606.7|9601.7|9606.7|9601.7|9604.1|9599.1|23
1638465300000|2021-12-02 17:15:00|9606.6|9601.6|9609.1|9604.1|9609.2|9604.2|9605.6|9600.6|25
1638465600000|2021-12-02 17:20:00|9608.6|9603.6|9608.6|9603.6|9609.6|9604.6|9607.1|9602.1|25
1638465900000|2021-12-02 17:25:00|9608.4|9603.4|9614.2|9609.2|9614.6|9609.6|9608.4|9603.4|283
1638466200000|2021-12-02 17:30:00|9614.1|9609.1|9613.1|9608.1|9615.4|9610.4|9613.1|9608.1|337
1638466500000|2021-12-02 17:35:00|9612.9|9607.9|9610.4|9605.4|9613.2|9608.2|9609.9|9604.9|169
1638466800000|2021-12-02 17:40:00|9610.2|9605.2|9611.1|9606.1|9611.7|9606.7|9609.6|9604.6|32
1638467100000|2021-12-02 17:45:00|9611.2|9606.2|9611.6|9606.6|9612.6|9607.6|9609.1|9604.1|39
1638467400000|2021-12-02 17:50:00|9611.7|9606.7|9610.6|9605.6|9611.7|9606.7|9610.1|9605.1|42
1638467700000|2021-12-02 17:55:00|9610.4|9605.4|9610.9|9605.9|9611.7|9606.7|9609.9|9604.9|15
1638493200000|2021-12-03 01:00:00|9612.1|9607.1|9615.6|9610.6|9616.1|9611.1|9612|9607|30
1638493500000|2021-12-03 01:05:00|9615.3|9610.3|9615.6|9610.6|9617.1|9612.1|9615.3|9610.3|20
1638493800000|2021-12-03 01:10:00|9615.9|9610.9|9618.1|9613.1|9618.9|9613.9|9615.9|9610.9|40
1638494100000|2021-12-03 01:15:00|9617.8|9612.8|9618.6|9613.6|9619.4|9614.4|9617.8|9612.8|37
1638494400000|2021-12-03 01:20:00|9618.8|9613.8|9617|9612|9618.8|9613.8|9617|9612|2
1638494700000|2021-12-03 01:25:00|9617.1|9612.1|9618.1|9613.1|9618.1|9613.1|9616.5|9611.5|167
1638495000000|2021-12-03 01:30:00|9618|9613|9616.2|9611.2|9618.1|9613.1|9616.2|9611.2|137
1638495300000|2021-12-03 01:35:00|9616|9611|9615|9610|9616.3|9611.3|9615|9610|1
1638495600000|2021-12-03 01:40:00|9614.7|9609.7|9614|9609|9614.7|9609.7|9614|9609|24
1638495900000|2021-12-03 01:45:00|9614.1|9609.1|9612.3|9607.3|9614.1|9609.1|9611.6|9606.6|11
1638496200000|2021-12-03 01:50:00|9612.5|9607.5|9612.8|9607.8|9613|9608|9612|9607|4
1638496500000|2021-12-03 01:55:00|9613|9608|9613.8|9608.8|9614|9609|9613|9608|20
1638496800000|2021-12-03 02:00:00|9614|9609|9614.5|9609.5|9615.2|9610.2|9613.8|9608.8|10
1638497100000|2021-12-03 02:05:00|9614.7|9609.7|9614|9609|9614.7|9609.7|9613.8|9608.8|5
1638497400000|2021-12-03 02:10:00|9614.3|9609.3|9616.2|9611.2|9616.5|9611.5|9614.2|9609.2|1
1638497700000|2021-12-03 02:15:00|9616.3|9611.3|9616.3|9611.3|9616.8|9611.8|9615.2|9610.2|3
1638498000000|2021-12-03 02:20:00|9616.2|9611.2|9615.8|9610.8|9616.3|9611.3|9615.2|9610.2|5
1638498300000|2021-12-03 02:25:00|9615.7|9610.7|9616.8|9611.8|9617|9612|9615.2|9610.2|6
1638498600000|2021-12-03 02:30:00|9616.7|9611.7|9617.8|9612.8|9618.5|9613.5|9616.7|9611.7|10
1638498900000|2021-12-03 02:35:00|9618|9613|9617.5|9612.5|9618|9613|9617.3|9612.3|2
1638499200000|2021-12-03 02:40:00|9617.7|9612.7|9617|9612|9617.7|9612.7|9616.5|9611.5|6
1638499500000|2021-12-03 02:45:00|9616.7|9611.7|9616.7|9611.7|9617.3|9612.3|9616.5|9611.5|4
1638499800000|2021-12-03 02:50:00|9616.8|9611.8|9616.5|9611.5|9617.3|9612.3|9616.2|9611.2|3
1638500100000|2021-12-03 02:55:00|9616.3|9611.3|9616.7|9611.7|9617|9612|9616|9611|183
1638500400000|2021-12-03 03:00:00|9616.5|9611.5|9615.5|9610.5|9616.5|9611.5|9615.5|9610.5|15
1638500700000|2021-12-03 03:05:00|9615.2|9610.2|9614.5|9609.5|9615.5|9610.5|9614.5|9609.5|2
1638501000000|2021-12-03 03:10:00|9614.2|9609.2|9614|9609|9614.5|9609.5|9613.7|9608.7|14
1638501300000|2021-12-03 03:15:00|9613.7|9608.7|9613.7|9608.7|9614.8|9609.8|9613.2|9608.2|14
1638501600000|2021-12-03 03:20:00|9613.8|9608.8|9613.5|9608.5|9614.5|9609.5|9612.7|9607.7|24
1638501900000|2021-12-03 03:25:00|9613.7|9608.7|9614|9609|9614.5|9609.5|9613.2|9608.2|2
1638502200000|2021-12-03 03:30:00|9614.5|9609.5|9615|9610|9615.3|9610.3|9614|9609|7
1638502500000|2021-12-03 03:35:00|9615.3|9610.3|9616.5|9611.5|9617|9612|9615|9610|3
1638502800000|2021-12-03 03:40:00|9616.3|9611.3|9616.5|9611.5|9616.5|9611.5|9615.7|9610.7|3
1638503100000|2021-12-03 03:45:00|9616.3|9611.3|9616.7|9611.7|9617|9612|9616.2|9611.2|6
1638503400000|2021-12-03 03:50:00|9616.8|9611.8|9618|9613|9618.3|9613.3|9616.8|9611.8|5
1638503700000|2021-12-03 03:55:00|9617.8|9612.8|9617.7|9612.7|9618.3|9613.3|9617.5|9612.5|4
1638504000000|2021-12-03 04:00:00|9617.8|9612.8|9618|9613|9618.5|9613.5|9617.5|9612.5|3
1638504300000|2021-12-03 04:05:00|9618.2|9613.2|9617|9612|9618.2|9613.2|9616.8|9611.8|1
1638504600000|2021-12-03 04:10:00|9616.8|9611.8|9615.7|9610.7|9617|9612|9615.7|9610.7|0
1638504900000|2021-12-03 04:15:00|9615.5|9610.5|9615.3|9610.3|9615.5|9610.5|9614.5|9609.5|3
1638505200000|2021-12-03 04:20:00|9615.5|9610.5|9615.5|9610.5|9616|9611|9615.2|9610.2|0
1638505500000|2021-12-03 04:25:00|9615.2|9610.2|9614.5|9609.5|9615.3|9610.3|9614|9609|1
1638505800000|2021-12-03 04:30:00|9614.7|9609.7|9615|9610|9615.5|9610.5|9614|9609|4
1638506100000|2021-12-03 04:35:00|9614.5|9609.5|9615.3|9610.3|9615.5|9610.5|9614.5|9609.5|1
1638506400000|2021-12-03 04:40:00|9615.2|9610.2|9615|9610|9615.5|9610.5|9614.5|9609.5|76
1638506700000|2021-12-03 04:45:00|9615.2|9610.2|9616.5|9611.5|9617|9612|9615.2|9610.2|6
1638507000000|2021-12-03 04:50:00|9616.2|9611.2|9616|9611|9616.5|9611.5|9615.5|9610.5|1
1638507300000|2021-12-03 04:55:00|9615.7|9610.7|9615.5|9610.5|9616|9611|9615|9610|0
1638507600000|2021-12-03 05:00:00|9615|9610|9615.5|9610.5|9615.5|9610.5|9614.7|9609.7|0
1638507900000|2021-12-03 05:05:00|9615.3|9610.3|9615|9610|9615.5|9610.5|9614.5|9609.5|0
1638508200000|2021-12-03 05:10:00|9614.5|9609.5|9615|9610|9615|9610|9614|9609|0
1638508500000|2021-12-03 05:15:00|9614.8|9609.8|9616|9611|9616|9611|9614.8|9609.8|4
1638508800000|2021-12-03 05:20:00|9615.5|9610.5|9616|9611|9616|9611|9615.5|9610.5|1
1638509100000|2021-12-03 05:25:00|9615.5|9610.5|9614.5|9609.5|9615.8|9610.8|9614.5|9609.5|6
1638509400000|2021-12-03 05:30:00|9614.7|9609.7|9613.5|9608.5|9615|9610|9613.5|9608.5|14
1638509700000|2021-12-03 05:35:00|9613.7|9608.7|9614.5|9609.5|9614.5|9609.5|9613.5|9608.5|46
1638510000000|2021-12-03 05:40:00|9614.3|9609.3|9614|9609|9615|9610|9614|9609|18
1638510300000|2021-12-03 05:45:00|9614.3|9609.3|9614|9609|9614.8|9609.8|9613.5|9608.5|10
1638510600000|2021-12-03 05:50:00|9613.8|9608.8|9612.5|9607.5|9614|9609|9612.5|9607.5|27
1638510900000|2021-12-03 05:55:00|9612.1|9607.1|9613.5|9608.5|9613.6|9608.6|9611.8|9606.8|18
1638511200000|2021-12-03 06:00:00|9613.6|9608.6|9614.1|9609.1|9615.1|9610.1|9613.5|9608.5|12
1638511500000|2021-12-03 06:05:00|9614|9609|9613|9608|9614.8|9609.8|9613|9608|3
1638511800000|2021-12-03 06:10:00|9612.6|9607.6|9613.5|9608.5|9613.6|9608.6|9612.5|9607.5|11
1638512100000|2021-12-03 06:15:00|9613.1|9608.1|9614.5|9609.5|9614.5|9609.5|9613.1|9608.1|15
1638512400000|2021-12-03 06:20:00|9614.1|9609.1|9615|9610|9615.3|9610.3|9614|9609|1
1638512700000|2021-12-03 06:25:00|9614.8|9609.8|9615|9610|9615.1|9610.1|9613.8|9608.8|1
1638513000000|2021-12-03 06:30:00|9614.8|9609.8|9617|9612|9617.1|9612.1|9614.8|9609.8|11
1638513300000|2021-12-03 06:35:00|9616.8|9611.8|9617.1|9612.1|9618.1|9613.1|9616.6|9611.6|24
1638513600000|2021-12-03 06:40:00|9617|9612|9619|9614|9619.3|9614.3|9617|9612|17
1638513900000|2021-12-03 06:45:00|9619.3|9614.3|9620.5|9615.5|9620.8|9615.8|9619.3|9614.3|41
1638514200000|2021-12-03 06:50:00|9620.6|9615.6|9624.2|9619.2|9625|9620|9620.5|9615.5|79
1638514500000|2021-12-03 06:55:00|9624.5|9619.5|9628.3|9623.3|9628.5|9623.5|9624.5|9619.5|39
1638514800000|2021-12-03 07:00:00|9628.2|9623.2|9627.5|9622.5|9628.8|9623.8|9625.7|9620.7|33
1638515100000|2021-12-03 07:05:00|9627.2|9622.2|9628.2|9623.2|9629.3|9624.3|9626.5|9621.5|16
1638515400000|2021-12-03 07:10:00|9628|9623|9628.3|9623.3|9628.8|9623.8|9626.8|9621.8|21
1638515700000|2021-12-03 07:15:00|9628.5|9623.5|9627.3|9622.3|9628.8|9623.8|9627|9622|15
1638516000000|2021-12-03 07:20:00|9627.2|9622.2|9627.3|9622.3|9627.3|9622.3|9625.5|9620.5|45
1638516300000|2021-12-03 07:25:00|9627.5|9622.5|9627.5|9622.5|9628.1|9623.1|9626.8|9621.8|26
1638516600000|2021-12-03 07:30:00|9627.6|9622.6|9627|9622|9628.1|9623.1|9626.5|9621.5|45
1638516900000|2021-12-03 07:35:00|9626.8|9621.8|9626.5|9621.5|9627|9622|9625.3|9620.3|50
1638517200000|2021-12-03 07:40:00|9626.3|9621.3|9625.8|9620.8|9626.6|9621.6|9625.3|9620.3|9
1638517500000|2021-12-03 07:45:00|9626|9621|9625.5|9620.5|9626.5|9621.5|9625|9620|6
1638517800000|2021-12-03 07:50:00|9625.2|9620.2|9627.3|9622.3|9628.1|9623.1|9625.2|9620.2|6
1638518100000|2021-12-03 07:55:00|9627|9622|9623.5|9618.5|9627.3|9622.3|9622.7|9617.7|103
1638518400000|2021-12-03 08:00:00|9623.8|9618.8|9622.5|9617.5|9625.3|9620.3|9622|9617|90
1638518700000|2021-12-03 08:05:00|9622.8|9617.8|9624.1|9619.1|9625.1|9620.1|9622.5|9617.5|48
1638519000000|2021-12-03 08:10:00|9624.3|9619.3|9621.3|9616.3|9624.5|9619.5|9621|9616|197
1638519300000|2021-12-03 08:15:00|9621.2|9616.2|9622.5|9617.5|9623.5|9618.5|9621|9616|45
1638519600000|2021-12-03 08:20:00|9622.2|9617.2|9620|9615|9622.5|9617.5|9620|9615|63
1638519900000|2021-12-03 08:25:00|9620.5|9615.5|9622|9617|9623|9618|9620.5|9615.5|28
1638520200000|2021-12-03 08:30:00|9621.7|9616.7|9623|9618|9625|9620|9621.7|9616.7|18
1638520500000|2021-12-03 08:35:00|9623.3|9618.3|9625.7|9620.7|9625.8|9620.8|9623|9618|23
1638520800000|2021-12-03 08:40:00|9626|9621|9627|9622|9627.5|9622.5|9624.5|9619.5|20
1638521100000|2021-12-03 08:45:00|9627.5|9622.5|9628|9623|9628.7|9623.7|9626.5|9621.5|38
1638521400000|2021-12-03 08:50:00|9628.2|9623.2|9630|9625|9631|9626|9628|9623|50
1638521700000|2021-12-03 08:55:00|9630.5|9625.5|9626|9621|9630.5|9625.5|9624.7|9619.7|29
1638522000000|2021-12-03 09:00:00|9626.2|9621.2|9624.4|9619.4|9629.4|9624.4|9624.4|9619.4|38
1638522300000|2021-12-03 09:05:00|9624.5|9619.5|9624.5|9619.5|9625|9620|9623|9618|13
1638522600000|2021-12-03 09:10:00|9624.7|9619.7|9624.5|9619.5|9626.2|9621.2|9624|9619|12
1638522900000|2021-12-03 09:15:00|9624.7|9619.7|9624.5|9619.5|9625.2|9620.2|9623.5|9618.5|184
1638523200000|2021-12-03 09:20:00|9624.7|9619.7|9627|9622|9627|9622|9624.7|9619.7|13
1638523500000|2021-12-03 09:25:00|9627.5|9622.5|9625.7|9620.7|9627.5|9622.5|9624.5|9619.5|51
1638523800000|2021-12-03 09:30:00|9626.2|9621.2|9628.4|9623.4|9628.5|9623.5|9624.5|9619.5|11
1638524100000|2021-12-03 09:35:00|9628.2|9623.2|9627|9622|9629|9624|9626.2|9621.2|27
1638524400000|2021-12-03 09:40:00|9626.9|9621.9|9625.5|9620.5|9627.5|9622.5|9625.2|9620.2|30
1638524700000|2021-12-03 09:45:00|9625.7|9620.7|9624.9|9619.9|9626|9621|9623.9|9618.9|80
1638525000000|2021-12-03 09:50:00|9625|9620|9625|9620|9625|9620|9624.2|9619.2|14
1638525300000|2021-12-03 09:55:00|9624.9|9619.9|9620.9|9615.9|9625|9620|9620.7|9615.7|45
1638525600000|2021-12-03 10:00:00|9620.7|9615.7|9621.9|9616.9|9622.5|9617.5|9619.7|9614.7|91
1638525900000|2021-12-03 10:05:00|9621.6|9616.6|9621.9|9616.9|9623.5|9618.5|9620.4|9615.4|48
1638526200000|2021-12-03 10:10:00|9622|9617|9618.1|9613.1|9622.4|9617.4|9617.1|9612.1|79
1638526500000|2021-12-03 10:15:00|9617.9|9612.9|9620.6|9615.6|9621.1|9616.1|9617.9|9612.9|38
1638526800000|2021-12-03 10:20:00|9620.4|9615.4|9618.1|9613.1|9621.2|9616.2|9618.1|9613.1|10
1638527100000|2021-12-03 10:25:00|9617.9|9612.9|9616.6|9611.6|9618.2|9613.2|9616.1|9611.1|17
1638527400000|2021-12-03 10:30:00|9616.4|9611.4|9616.6|9611.6|9616.7|9611.7|9615.1|9610.1|56
1638527700000|2021-12-03 10:35:00|9616.7|9611.7|9613.1|9608.1|9616.9|9611.9|9612.6|9607.6|49
1638528000000|2021-12-03 10:40:00|9613.2|9608.2|9613.7|9608.7|9614.9|9609.9|9612.6|9607.6|31
1638528300000|2021-12-03 10:45:00|9613.6|9608.6|9613.9|9608.9|9615.1|9610.1|9613.1|9608.1|8
1638528600000|2021-12-03 10:50:00|9613.7|9608.7|9616.1|9611.1|9616.2|9611.2|9612.6|9607.6|19
1638528900000|2021-12-03 10:55:00|9616.2|9611.2|9615.6|9610.6|9618.1|9613.1|9615.4|9610.4|25
1638529200000|2021-12-03 11:00:00|9615.2|9610.2|9616.6|9611.6|9616.9|9611.9|9613.4|9608.4|60
1638529500000|2021-12-03 11:05:00|9616.9|9611.9|9615.6|9610.6|9618.1|9613.1|9615.1|9610.1|11
1638529800000|2021-12-03 11:10:00|9615.7|9610.7|9614.4|9609.4|9615.9|9610.9|9613.6|9608.6|15
1638530100000|2021-12-03 11:15:00|9614.6|9609.6|9613.6|9608.6|9615.1|9610.1|9613.6|9608.6|24
1638530400000|2021-12-03 11:20:00|9613.4|9608.4|9615.2|9610.2|9615.2|9610.2|9612.6|9607.6|17
1638530700000|2021-12-03 11:25:00|9615.4|9610.4|9614.8|9609.8|9615.4|9610.4|9612.6|9607.6|44
1638531000000|2021-12-03 11:30:00|9614.6|9609.6|9619.8|9614.8|9620.1|9615.1|9614.4|9609.4|68
1638531300000|2021-12-03 11:35:00|9619.6|9614.6|9619.9|9614.9|9620.6|9615.6|9618.8|9613.8|37
1638531600000|2021-12-03 11:40:00|9619.8|9614.8|9619.4|9614.4|9619.9|9614.9|9617.8|9612.8|13
1638531900000|2021-12-03 11:45:00|9619.6|9614.6|9617.8|9612.8|9619.9|9614.9|9617.3|9612.3|23
1638532200000|2021-12-03 11:50:00|9617.6|9612.6|9618.9|9613.9|9618.9|9613.9|9616.8|9611.8|23
1638532500000|2021-12-03 11:55:00|9618.8|9613.8|9615.9|9610.9|9619.4|9614.4|9615.3|9610.3|33
1638532800000|2021-12-03 12:00:00|9616.1|9611.1|9615.9|9610.9|9617.4|9612.4|9615.4|9610.4|51
1638533100000|2021-12-03 12:05:00|9615.8|9610.8|9618.9|9613.9|9618.9|9613.9|9615.3|9610.3|19
1638533400000|2021-12-03 12:10:00|9619.1|9614.1|9615.4|9610.4|9619.2|9614.2|9614.9|9609.9|37
1638533700000|2021-12-03 12:15:00|9615.7|9610.7|9615.4|9610.4|9616.4|9611.4|9614.9|9609.9|11
1638534000000|2021-12-03 12:20:00|9615.9|9610.9|9614.4|9609.4|9616.4|9611.4|9613.9|9608.9|18
1638534300000|2021-12-03 12:25:00|9613.9|9608.9|9615.4|9610.4|9615.9|9610.9|9613.9|9608.9|15
1638534600000|2021-12-03 12:30:00|9615.7|9610.7|9616.7|9611.7|9618.7|9613.7|9615.7|9610.7|28
1638534900000|2021-12-03 12:35:00|9616.9|9611.9|9616.9|9611.9|9617.6|9612.6|9615.4|9610.4|33
1638535200000|2021-12-03 12:40:00|9616.4|9611.4|9615.9|9610.9|9616.9|9611.9|9615.4|9610.4|15
1638535500000|2021-12-03 12:45:00|9615.6|9610.6|9617.6|9612.6|9618.4|9613.4|9614.9|9609.9|22
1638535800000|2021-12-03 12:50:00|9617.4|9612.4|9620.9|9615.9|9622.7|9617.7|9615.9|9610.9|62
1638536100000|2021-12-03 12:55:00|9621.1|9616.1|9622.2|9617.2|9624.2|9619.2|9620.9|9615.9|97
1638536400000|2021-12-03 13:00:00|9622.4|9617.4|9624.4|9619.4|9625.9|9620.9|9621.9|9616.9|73
1638536700000|2021-12-03 13:05:00|9623.9|9618.9|9623.2|9618.2|9625.4|9620.4|9622.4|9617.4|37
1638537000000|2021-12-03 13:10:00|9623.4|9618.4|9625.4|9620.4|9627.4|9622.4|9622.9|9617.9|82
1638537300000|2021-12-03 13:15:00|9625.7|9620.7|9626.4|9621.4|9627.4|9622.4|9624.9|9619.9|26
1638537600000|2021-12-03 13:20:00|9626.7|9621.7|9624.4|9619.4|9626.9|9621.9|9624.1|9619.1|36
1638537900000|2021-12-03 13:25:00|9624.7|9619.7|9625.8|9620.8|9626.4|9621.4|9624.1|9619.1|33
1638538200000|2021-12-03 13:30:00|9625.4|9618.4|9611.7|9606.7|9625.4|9618.4|9593.4|9588.4|738
1638538500000|2021-12-03 13:35:00|9612.2|9607.2|9604.9|9599.9|9613.7|9608.7|9600.1|9595.1|443
1638538800000|2021-12-03 13:40:00|9605.2|9600.2|9607.2|9602.2|9612.1|9607.1|9605.2|9600.2|203
1638539100000|2021-12-03 13:45:00|9607.1|9602.1|9619.4|9614.4|9623.9|9618.9|9606.4|9601.4|376
1638539400000|2021-12-03 13:50:00|9619.5|9614.5|9617.4|9612.4|9623.9|9618.9|9617.4|9612.4|333
1638539700000|2021-12-03 13:55:00|9617.7|9612.7|9611.4|9606.4|9617.7|9612.7|9609.7|9604.7|237
1638540000000|2021-12-03 14:00:00|9611.2|9606.2|9615.5|9610.5|9619.7|9614.7|9610.9|9605.9|249
1638540300000|2021-12-03 14:05:00|9615.9|9610.9|9625.5|9620.5|9626.9|9621.9|9612.9|9607.9|190
1638540600000|2021-12-03 14:10:00|9626.9|9621.9|9624.2|9619.2|9628.4|9623.4|9624|9619|256
1638540900000|2021-12-03 14:15:00|9623.9|9618.9|9619.4|9614.4|9626.9|9621.9|9619.2|9614.2|355
1638541200000|2021-12-03 14:20:00|9619.2|9614.2|9623.2|9618.2|9624|9619|9617|9612|104
1638541500000|2021-12-03 14:25:00|9623.4|9618.4|9619.2|9614.2|9625.4|9620.4|9618.9|9613.9|69
1638541800000|2021-12-03 14:30:00|9619.4|9614.4|9625|9620|9625.4|9620.4|9614.2|9609.2|117
1638542100000|2021-12-03 14:35:00|9625.2|9620.2|9621.4|9616.4|9628.7|9623.7|9620.4|9615.4|128
1638542400000|2021-12-03 14:40:00|9621.2|9616.2|9625.5|9620.5|9626.4|9621.4|9620.5|9615.5|158
1638542700000|2021-12-03 14:45:00|9625.9|9620.9|9628|9623|9630.4|9625.4|9624.9|9619.9|153
1638543000000|2021-12-03 14:50:00|9627.9|9622.9|9625|9620|9629.2|9624.2|9623.9|9618.9|160
1638543300000|2021-12-03 14:55:00|9624.9|9619.9|9623.4|9618.4|9625.5|9620.5|9621.5|9616.5|42
1638543600000|2021-12-03 15:00:00|9625|9620|9633.4|9628.4|9635.4|9630.4|9625|9620|386
1638543900000|2021-12-03 15:05:00|9633|9628|9633.7|9628.7|9634.4|9629.4|9631.2|9626.2|107
1638544200000|2021-12-03 15:10:00|9633.5|9628.5|9638|9633|9638.2|9633.2|9631.5|9626.5|132
1638544500000|2021-12-03 15:15:00|9637.9|9632.9|9639.9|9634.9|9641.4|9636.4|9637.9|9632.9|279
1638544800000|2021-12-03 15:20:00|9639.7|9634.7|9636.2|9631.2|9639.7|9634.7|9635.4|9630.4|121
1638545100000|2021-12-03 15:25:00|9636.4|9631.4|9640.9|9635.9|9640.9|9635.9|9634.9|9629.9|133
1638545400000|2021-12-03 15:30:00|9641|9636|9640.9|9635.9|9643.4|9638.4|9640.9|9635.9|157
1638545700000|2021-12-03 15:35:00|9641|9636|9637.9|9632.9|9641.4|9636.4|9636.9|9631.9|108
1638546000000|2021-12-03 15:40:00|9638|9633|9635.4|9630.4|9642.4|9637.4|9635.2|9630.2|100
1638546300000|2021-12-03 15:45:00|9635.2|9630.2|9636.9|9631.9|9640.4|9635.4|9633.2|9628.2|262
1638546600000|2021-12-03 15:50:00|9636.6|9631.6|9632.5|9627.5|9637.4|9632.4|9631.4|9626.4|160
1638546900000|2021-12-03 15:55:00|9632.7|9627.7|9633.9|9628.9|9636.9|9631.9|9631.4|9626.4|122
1638547200000|2021-12-03 16:00:00|9634|9629|9632.5|9627.5|9635.7|9630.7|9631.7|9626.7|71
1638547500000|2021-12-03 16:05:00|9632.4|9627.4|9626|9621|9632.5|9627.5|9625.5|9620.5|146
1638547800000|2021-12-03 16:10:00|9626.2|9621.2|9627.9|9622.9|9631.2|9626.2|9624.7|9619.7|101
1638548100000|2021-12-03 16:15:00|9627.7|9622.7|9629|9624|9631.5|9626.5|9625.9|9620.9|56
1638548400000|2021-12-03 16:20:00|9628.9|9623.9|9629.2|9624.2|9631|9626|9626|9621|53
1638548700000|2021-12-03 16:25:00|9629|9624|9623.2|9618.2|9629.2|9624.2|9623.2|9618.2|96
1638549000000|2021-12-03 16:30:00|9623.4|9618.4|9622|9617|9623.9|9618.9|9619.5|9614.5|136
1638549300000|2021-12-03 16:35:00|9622.5|9617.5|9622|9617|9624.7|9619.7|9620.7|9615.7|84
1638549600000|2021-12-03 16:40:00|9621.9|9616.9|9621|9616|9622|9617|9617.9|9612.9|94
1638549900000|2021-12-03 16:45:00|9620.9|9615.9|9620.5|9615.5|9624|9619|9620.4|9615.4|88
1638550200000|2021-12-03 16:50:00|9620.7|9615.7|9615|9610|9620.9|9615.9|9614.4|9609.4|78
1638550500000|2021-12-03 16:55:00|9614.9|9609.9|9614.9|9609.9|9617.5|9612.5|9614.4|9609.4|96
1638550800000|2021-12-03 17:00:00|9614.5|9609.5|9617.9|9612.9|9618|9613|9613.7|9608.7|59
1638551100000|2021-12-03 17:05:00|9618|9613|9620|9615|9621|9616|9616.9|9611.9|36
1638551400000|2021-12-03 17:10:00|9619.9|9614.9|9619.4|9614.4|9621.5|9616.5|9618.9|9613.9|8
1638551700000|2021-12-03 17:15:00|9619|9614|9614.9|9609.9|9619.5|9614.5|9613.9|9608.9|90
1638552000000|2021-12-03 17:20:00|9615|9610|9615.4|9610.4|9616.4|9611.4|9613.9|9608.9|52
1638552300000|2021-12-03 17:25:00|9615.5|9610.5|9614.9|9609.9|9617.5|9612.5|9614.9|9609.9|17
1638552600000|2021-12-03 17:30:00|9615|9610|9613.9|9608.9|9615.4|9610.4|9612.9|9607.9|44
1638552900000|2021-12-03 17:35:00|9613.5|9608.5|9611.5|9606.5|9614|9609|9610.7|9605.7|33
1638553200000|2021-12-03 17:40:00|9611.9|9606.9|9611.4|9606.4|9613.5|9608.5|9611.4|9606.4|18
1638553500000|2021-12-03 17:45:00|9611.5|9606.5|9613|9608|9614|9609|9610.9|9605.9|47
1638553800000|2021-12-03 17:50:00|9612.9|9607.9|9614.4|9609.4|9614.5|9609.5|9612.9|9607.9|3
1638554100000|2021-12-03 17:55:00|9614|9609|9612.9|9607.9|9614.9|9609.9|9612.9|9607.9|26
1638554400000|2021-12-03 18:00:00|9613|9608|9614.4|9609.4|9614.5|9609.5|9612.4|9607.4|19
1638554700000|2021-12-03 18:05:00|9614.5|9609.5|9613.5|9608.5|9615.5|9610.5|9613|9608|104
1638555000000|2021-12-03 18:10:00|9613.4|9608.4|9614.4|9609.4|9615|9610|9613.4|9608.4|5
1638752400000|2021-12-06 01:00:00|9626.6|9621.6|9626.1|9621.1|9626.8|9621.8|9625.1|9620.1|25
1638752700000|2021-12-06 01:05:00|9625.8|9620.8|9626.1|9621.1|9626.6|9621.6|9625.6|9620.6|3
1638753000000|2021-12-06 01:10:00|9626.3|9621.3|9628.6|9623.6|9628.6|9623.6|9626.1|9621.1|51
1638753300000|2021-12-06 01:15:00|9628.3|9623.3|9627.3|9622.3|9628.3|9623.3|9627.3|9622.3|7
1638753600000|2021-12-06 01:20:00|9627.1|9622.1|9626.6|9621.6|9627.3|9622.3|9626.3|9621.3|12
1638753900000|2021-12-06 01:25:00|9626.3|9621.3|9626.8|9621.8|9627.3|9622.3|9626.1|9621.1|15
1638754200000|2021-12-06 01:30:00|9627|9622|9627.6|9622.6|9628|9623|9626.3|9621.3|12
1638754500000|2021-12-06 01:35:00|9627.8|9622.8|9627.3|9622.3|9628.1|9623.1|9626.6|9621.6|8
1638754800000|2021-12-06 01:40:00|9627.1|9622.1|9625.3|9620.3|9627.1|9622.1|9625.1|9620.1|44
1638755100000|2021-12-06 01:45:00|9625|9620|9625.3|9620.3|9625.8|9620.8|9624.8|9619.8|28
1638755400000|2021-12-06 01:50:00|9624.8|9619.8|9625|9620|9625.8|9620.8|9623.5|9618.5|8
1638755700000|2021-12-06 01:55:00|9624.8|9619.8|9624.3|9619.3|9625.1|9620.1|9623.5|9618.5|1
1638756000000|2021-12-06 02:00:00|9623.8|9618.8|9623.3|9618.3|9624.8|9619.8|9622.8|9617.8|13
1638756300000|2021-12-06 02:05:00|9622.8|9617.8|9624.8|9619.8|9625.3|9620.3|9622.8|9617.8|5
1638756600000|2021-12-06 02:10:00|9625.3|9620.3|9624.3|9619.3|9625.3|9620.3|9624.3|9619.3|0
1638756900000|2021-12-06 02:15:00|9624.1|9619.1|9625.3|9620.3|9625.5|9620.5|9623.8|9618.8|6
1638757200000|2021-12-06 02:20:00|9625.1|9620.1|9625.3|9620.3|9625.8|9620.8|9625.1|9620.1|0
1638757500000|2021-12-06 02:25:00|9625|9620|9625.3|9620.3|9625.6|9620.6|9624.1|9619.1|2
1638757800000|2021-12-06 02:30:00|9625.1|9620.1|9623.8|9618.8|9625.3|9620.3|9623.8|9618.8|1
1638758100000|2021-12-06 02:35:00|9624.3|9619.3|9624.6|9619.6|9624.8|9619.8|9623.8|9618.8|1
1638758400000|2021-12-06 02:40:00|9624.3|9619.3|9624.6|9619.6|9625.3|9620.3|9624.1|9619.1|5
1638758700000|2021-12-06 02:45:00|9624.3|9619.3|9625.3|9620.3|9625.8|9620.8|9624.3|9619.3|3
1638759000000|2021-12-06 02:50:00|9624.8|9619.8|9626.3|9621.3|9626.3|9621.3|9624.8|9619.8|14
1638759300000|2021-12-06 02:55:00|9625.8|9620.8|9626.6|9621.6|9627|9622|9625.5|9620.5|23
1638759600000|2021-12-06 03:00:00|9626.5|9621.5|9626.3|9621.3|9627.1|9622.1|9626|9621|11
1638759900000|2021-12-06 03:05:00|9626.5|9621.5|9626|9621|9626.8|9621.8|9625.1|9620.1|3
1638760200000|2021-12-06 03:10:00|9625.8|9620.8|9626.8|9621.8|9626.8|9621.8|9625.5|9620.5|2
1638760500000|2021-12-06 03:15:00|9626.5|9621.5|9627.6|9622.6|9628.3|9623.3|9626.5|9621.5|21
1638760800000|2021-12-06 03:20:00|9627.8|9622.8|9628.3|9623.3|9628.3|9623.3|9627.8|9622.8|28
1638761100000|2021-12-06 03:25:00|9628|9623|9627.8|9622.8|9628.5|9623.5|9627.8|9622.8|6
1638761400000|2021-12-06 03:30:00|9628|9623|9628.3|9623.3|9628.5|9623.5|9627|9622|5
1638761700000|2021-12-06 03:35:00|9628.6|9623.6|9627.6|9622.6|9628.6|9623.6|9627.5|9622.5|17
1638762000000|2021-12-06 03:40:00|9627.8|9622.8|9627|9622|9627.8|9622.8|9627|9622|4
1638762300000|2021-12-06 03:45:00|9627.1|9622.1|9626|9621|9627.3|9622.3|9625.5|9620.5|20
1638762600000|2021-12-06 03:50:00|9626.1|9621.1|9627.3|9622.3|9627.5|9622.5|9626|9621|4
1638762900000|2021-12-06 03:55:00|9627.1|9622.1|9625.8|9620.8|9627.1|9622.1|9625.8|9620.8|1
1638763200000|2021-12-06 04:00:00|9626|9621|9626.3|9621.3|9626.3|9621.3|9625.5|9620.5|14
1638763500000|2021-12-06 04:05:00|9626.5|9621.5|9626.3|9621.3|9626.6|9621.6|9626.1|9621.1|6
1638763800000|2021-12-06 04:10:00|9626.5|9621.5|9626|9621|9626.5|9621.5|9625.8|9620.8|12
1638764100000|2021-12-06 04:15:00|9626.3|9621.3|9626|9621|9626.3|9621.3|9625.7|9620.7|56
1638764400000|2021-12-06 04:20:00|9625.8|9620.8|9626.2|9621.2|9626.3|9621.3|9625.5|9620.5|2
1638764700000|2021-12-06 04:25:00|9625.8|9620.8|9626.3|9621.3|9626.5|9621.5|9625.8|9620.8|0
1638765000000|2021-12-06 04:30:00|9626.7|9621.7|9625.8|9620.8|9627|9622|9625.5|9620.5|13
1638765300000|2021-12-06 04:35:00|9626.3|9621.3|9626.3|9621.3|9626.5|9621.5|9625.5|9620.5|4
1638765600000|2021-12-06 04:40:00|9626.5|9621.5|9626.7|9621.7|9627.7|9622.7|9626.5|9621.5|8
1638765900000|2021-12-06 04:45:00|9626.8|9621.8|9627.3|9622.3|9627.5|9622.5|9626.7|9621.7|7
1638766200000|2021-12-06 04:50:00|9627.7|9622.7|9628.1|9623.1|9628.1|9623.1|9627.5|9622.5|52
1638766500000|2021-12-06 04:55:00|9627.8|9622.8|9628.6|9623.6|9628.6|9623.6|9627.1|9622.1|45
1638766800000|2021-12-06 05:00:00|9628.3|9623.3|9628.8|9623.8|9629.3|9624.3|9628.3|9623.3|25
1638767100000|2021-12-06 05:05:00|9629.1|9624.1|9630.3|9625.3|9630.3|9625.3|9629.1|9624.1|86
1638767400000|2021-12-06 05:10:00|9630.5|9625.5|9629.6|9624.6|9631|9626|9629.1|9624.1|80
1638767700000|2021-12-06 05:15:00|9629.3|9624.3|9628.8|9623.8|9629.8|9624.8|9628.6|9623.6|23
1638768000000|2021-12-06 05:20:00|9629.3|9624.3|9629.3|9624.3|9629.8|9624.8|9629.1|9624.1|10
1638768300000|2021-12-06 05:25:00|9629.1|9624.1|9630|9625|9630|9625|9629.1|9624.1|20
1638768600000|2021-12-06 05:30:00|9629.8|9624.8|9629.5|9624.5|9630.3|9625.3|9629.3|9624.3|8
1638768900000|2021-12-06 05:35:00|9629.3|9624.3|9629.3|9624.3|9629.8|9624.8|9628.8|9623.8|8
1638769200000|2021-12-06 05:40:00|9629.6|9624.6|9630.8|9625.8|9630.8|9625.8|9629.3|9624.3|6
1638769500000|2021-12-06 05:45:00|9630.5|9625.5|9630.3|9625.3|9630.8|9625.8|9629.8|9624.8|4
1638769800000|2021-12-06 05:50:00|9630.1|9625.1|9629.8|9624.8|9630.3|9625.3|9629.3|9624.3|4
1638770100000|2021-12-06 05:55:00|9630|9625|9632.3|9627.3|9632.3|9627.3|9629.8|9624.8|10
1638770400000|2021-12-06 06:00:00|9632.1|9627.1|9631.5|9626.5|9632.6|9627.6|9631.3|9626.3|7
1638770700000|2021-12-06 06:05:00|9631.6|9626.6|9630.3|9625.3|9631.8|9626.8|9629.3|9624.3|9
1638771000000|2021-12-06 06:10:00|9630.1|9625.1|9630|9625|9630.5|9625.5|9629.8|9624.8|2
1638771300000|2021-12-06 06:15:00|9630.3|9625.3|9631.3|9626.3|9631.3|9626.3|9629.8|9624.8|6
1638771600000|2021-12-06 06:20:00|9631|9626|9630.8|9625.8|9631.3|9626.3|9629.8|9624.8|13
1638771900000|2021-12-06 06:25:00|9631.3|9626.3|9631.8|9626.8|9632|9627|9630.8|9625.8|4
1638772200000|2021-12-06 06:30:00|9631.5|9626.5|9632.8|9627.8|9632.8|9627.8|9631|9626|10
1638772500000|2021-12-06 06:35:00|9633|9628|9632.1|9627.1|9634.3|9629.3|9631.8|9626.8|41
1638772800000|2021-12-06 06:40:00|9632|9627|9630.8|9625.8|9632.3|9627.3|9630.8|9625.8|6
1638773100000|2021-12-06 06:45:00|9631.3|9626.3|9632.8|9627.8|9633.1|9628.1|9630.8|9625.8|13
1638773400000|2021-12-06 06:50:00|9633.1|9628.1|9635|9630|9635.5|9630.5|9632.8|9627.8|12
1638773700000|2021-12-06 06:55:00|9635.1|9630.1|9635.3|9630.3|9635.5|9630.5|9634.3|9629.3|15
1638774000000|2021-12-06 07:00:00|9635.8|9630.8|9636|9631|9636.5|9631.5|9634.5|9629.5|27
1638774300000|2021-12-06 07:05:00|9635.8|9630.8|9633.8|9628.8|9636.3|9631.3|9633.8|9628.8|29
1638774600000|2021-12-06 07:10:00|9634|9629|9632.8|9627.8|9634.3|9629.3|9632.8|9627.8|8
1638774900000|2021-12-06 07:15:00|9633|9628|9632|9627|9633.5|9628.5|9631.3|9626.3|61
1638775200000|2021-12-06 07:20:00|9632.3|9627.3|9633.3|9628.3|9633.5|9628.5|9631.8|9626.8|10
1638775500000|2021-12-06 07:25:00|9632.8|9627.8|9631.8|9626.8|9634.5|9629.5|9631.3|9626.3|20
1638775800000|2021-12-06 07:30:00|9631.5|9626.5|9630.8|9625.8|9632.5|9627.5|9629.8|9624.8|31
1638776100000|2021-12-06 07:35:00|9631.1|9626.1|9630.3|9625.3|9631.3|9626.3|9629.3|9624.3|7
1638776400000|2021-12-06 07:40:00|9630.8|9625.8|9633|9628|9633.8|9628.8|9630.8|9625.8|16
1638776700000|2021-12-06 07:45:00|9633.1|9628.1|9634.6|9629.6|9635.6|9630.6|9633|9628|19
1638777000000|2021-12-06 07:50:00|9634.5|9629.5|9635.1|9630.1|9635.6|9630.6|9633.3|9628.3|143
1638777300000|2021-12-06 07:55:00|9635.3|9630.3|9635.8|9630.8|9636.1|9631.1|9634.3|9629.3|11
1638777600000|2021-12-06 08:00:00|9635.9|9630.9|9632.5|9627.5|9636.6|9631.6|9632.5|9627.5|68
1638777900000|2021-12-06 08:05:00|9632.3|9627.3|9628.8|9623.8|9632.3|9627.3|9628.8|9623.8|81
1638778200000|2021-12-06 08:10:00|9628.9|9623.9|9627.4|9622.4|9629.4|9624.4|9627.3|9622.3|21
1638778500000|2021-12-06 08:15:00|9627.8|9622.8|9630.1|9625.1|9630.6|9625.6|9627.1|9622.1|21
1638778800000|2021-12-06 08:20:00|9630.3|9625.3|9628.4|9623.4|9630.6|9625.6|9628.3|9623.3|15
1638779100000|2021-12-06 08:25:00|9628.3|9623.3|9624.9|9619.9|9628.4|9623.4|9624.8|9619.8|46
1638779400000|2021-12-06 08:30:00|9624.8|9619.8|9627.8|9622.8|9628.3|9623.3|9624.8|9619.8|23
1638779700000|2021-12-06 08:35:00|9627.6|9622.6|9625.3|9620.3|9627.8|9622.8|9625.3|9620.3|22
1638780000000|2021-12-06 08:40:00|9625.4|9620.4|9626.9|9621.9|9626.9|9621.9|9624.6|9619.6|46
1638780300000|2021-12-06 08:45:00|9627.4|9622.4|9624.6|9619.6|9627.4|9622.4|9624.6|9619.6|17
1638780600000|2021-12-06 08:50:00|9625.3|9620.3|9624.9|9619.9|9625.8|9620.8|9624.6|9619.6|52
1638780900000|2021-12-06 08:55:00|9625.1|9620.1|9623.4|9618.4|9626.8|9621.8|9623.1|9618.1|44
1638781200000|2021-12-06 09:00:00|9623.3|9618.3|9626.8|9621.8|9629.1|9624.1|9622.9|9617.9|109
1638781500000|2021-12-06 09:05:00|9627.1|9622.1|9623.8|9618.8|9627.3|9622.3|9623|9618|44
1638781800000|2021-12-06 09:10:00|9624.3|9619.3|9622.3|9617.3|9625.5|9620.5|9621.5|9616.5|34
1638782100000|2021-12-06 09:15:00|9622.8|9617.8|9622.3|9617.3|9622.8|9617.8|9621.6|9616.6|57
1638782400000|2021-12-06 09:20:00|9622.8|9617.8|9624|9619|9624.5|9619.5|9622|9617|109
1638782700000|2021-12-06 09:25:00|9623.5|9618.5|9622.8|9617.8|9624.8|9619.8|9622|9617|71
1638783000000|2021-12-06 09:30:00|9622.3|9617.3|9625|9620|9625.3|9620.3|9622.3|9617.3|68
1638783300000|2021-12-06 09:35:00|9625.3|9620.3|9623.8|9618.8|9625.7|9620.7|9623|9618|69
1638783600000|2021-12-06 09:40:00|9624|9619|9624.3|9619.3|9624.5|9619.5|9622.8|9617.8|69
1638783900000|2021-12-06 09:45:00|9624.5|9619.5|9620.5|9615.5|9624.5|9619.5|9620.5|9615.5|112
1638784200000|2021-12-06 09:50:00|9620.8|9615.8|9620.8|9615.8|9622|9617|9620|9615|47
1638784500000|2021-12-06 09:55:00|9621.3|9616.3|9621|9616|9622|9617|9619.5|9614.5|74
1638784800000|2021-12-06 10:00:00|9621.2|9616.2|9619.8|9614.8|9621.3|9616.3|9619|9614|117
1638785100000|2021-12-06 10:05:00|9619.7|9614.7|9617.7|9612.7|9620.3|9615.3|9617.3|9612.3|44
1638785400000|2021-12-06 10:10:00|9617.8|9612.8|9617.5|9612.5|9618.3|9613.3|9616|9611|79
1638785700000|2021-12-06 10:15:00|9617.7|9612.7|9618.5|9613.5|9619.5|9614.5|9617.5|9612.5|60
1638786000000|2021-12-06 10:20:00|9619|9614|9615|9610|9619|9614|9614.5|9609.5|103
1638786300000|2021-12-06 10:25:00|9615.5|9610.5|9613.7|9608.7|9615.7|9610.7|9613|9608|103
1638786600000|2021-12-06 10:30:00|9613.8|9608.8|9616.7|9611.7|9617.5|9612.5|9613.7|9608.7|89
1638786900000|2021-12-06 10:35:00|9617|9612|9619.3|9614.3|9619.5|9614.5|9616.2|9611.2|89
1638787200000|2021-12-06 10:40:00|9619.5|9614.5|9621|9616|9622.7|9617.7|9618.5|9613.5|52
1638787500000|2021-12-06 10:45:00|9621.5|9616.5|9619|9614|9621.5|9616.5|9618.7|9613.7|70
1638787800000|2021-12-06 10:50:00|9618.7|9613.7|9619|9614|9619.5|9614.5|9618|9613|84
1638788100000|2021-12-06 10:55:00|9619.2|9614.2|9620|9615|9620.7|9615.7|9619.2|9614.2|86
1638788400000|2021-12-06 11:00:00|9619.7|9614.7|9619|9614|9620|9615|9619|9614|36
1638788700000|2021-12-06 11:05:00|9619.2|9614.2|9617.5|9612.5|9619.7|9614.7|9617.2|9612.2|38
1638789000000|2021-12-06 11:10:00|9617.3|9612.3|9616.5|9611.5|9617.5|9612.5|9616.2|9611.2|123
1638789300000|2021-12-06 11:15:00|9617|9612|9616|9611|9617|9612|9615|9610|62
1638789600000|2021-12-06 11:20:00|9615.5|9610.5|9617.5|9612.5|9617.5|9612.5|9615|9610|79
1638789900000|2021-12-06 11:25:00|9617.2|9612.2|9617.5|9612.5|9619.5|9614.5|9617|9612|95
1638790200000|2021-12-06 11:30:00|9618|9613|9614.8|9609.8|9618.7|9613.7|9614.5|9609.5|124
1638790500000|2021-12-06 11:35:00|9614.7|9609.7|9617.5|9612.5|9618.3|9613.3|9614.2|9609.2|69
1638790800000|2021-12-06 11:40:00|9617.3|9612.3|9619.8|9614.8|9620|9615|9615.3|9610.3|90
1638791100000|2021-12-06 11:45:00|9619.7|9614.7|9618.5|9613.5|9620.3|9615.3|9617.2|9612.2|94
1638791400000|2021-12-06 11:50:00|9619|9614|9619.5|9614.5|9619.5|9614.5|9618|9613|95
1638791700000|2021-12-06 11:55:00|9619.7|9614.7|9620.2|9615.2|9620.5|9615.5|9618.5|9613.5|62
1638792000000|2021-12-06 12:00:00|9620.5|9615.5|9619|9614|9621.5|9616.5|9618.5|9613.5|152
1638792300000|2021-12-06 12:05:00|9619.2|9614.2|9617.7|9612.7|9620.2|9615.2|9617.5|9612.5|66
1638792600000|2021-12-06 12:10:00|9617.5|9612.5|9617.2|9612.2|9618.7|9613.7|9616.5|9611.5|53
1638792900000|2021-12-06 12:15:00|9617.5|9612.5|9620.7|9615.7|9621.7|9616.7|9617.5|9612.5|72
1638793200000|2021-12-06 12:20:00|9621|9616|9619|9614|9621.2|9616.2|9618.5|9613.5|67
1638793500000|2021-12-06 12:25:00|9618.7|9613.7|9615.7|9610.7|9619.7|9614.7|9615|9610|108
1638793800000|2021-12-06 12:30:00|9615.5|9610.5|9616.7|9611.7|9617.5|9612.5|9615.5|9610.5|64
1638794100000|2021-12-06 12:35:00|9617|9612|9618.5|9613.5|9618.5|9613.5|9616.5|9611.5|75
1638794400000|2021-12-06 12:40:00|9618.2|9613.2|9617|9612|9619.2|9614.2|9617|9612|59
1638794700000|2021-12-06 12:45:00|9617.2|9612.2|9616|9611|9617.2|9612.2|9615.5|9610.5|50
1638795000000|2021-12-06 12:50:00|9616.2|9611.2|9617|9612|9617|9612|9615.5|9610.5|57
1638795300000|2021-12-06 12:55:00|9616.7|9611.7|9621.2|9616.2|9622.2|9617.2|9616.7|9611.7|125
1638795600000|2021-12-06 13:00:00|9621|9616|9620.7|9615.7|9622.7|9617.7|9620.2|9615.2|83
1638795900000|2021-12-06 13:05:00|9620.4|9615.4|9621.9|9616.9|9622.7|9617.7|9620.2|9615.2|126
1638796200000|2021-12-06 13:10:00|9621.7|9616.7|9625.7|9620.7|9625.9|9620.9|9621.2|9616.2|93
1638796500000|2021-12-06 13:15:00|9625.2|9620.2|9625.2|9620.2|9626.7|9621.7|9624.5|9619.5|207
1638796800000|2021-12-06 13:20:00|9624.7|9619.7|9623.2|9618.2|9625.5|9620.5|9622.7|9617.7|146
1638797100000|2021-12-06 13:25:00|9623.5|9618.5|9625.2|9620.2|9626.7|9621.7|9623|9618|114
1638797400000|2021-12-06 13:30:00|9626.7|9621.7|9624.7|9619.7|9627.2|9622.2|9624.5|9619.5|90
1638797700000|2021-12-06 13:35:00|9625|9620|9622.7|9617.7|9625.2|9620.2|9622.2|9617.2|113
1638798000000|2021-12-06 13:40:00|9623.2|9618.2|9620.2|9615.2|9623.2|9618.2|9619|9614|85
1638798300000|2021-12-06 13:45:00|9620|9615|9621.2|9616.2|9622.2|9617.2|9619.7|9614.7|177
1638798600000|2021-12-06 13:50:00|9621.5|9616.5|9619.3|9614.3|9621.5|9616.5|9619.2|9614.2|228
1638798900000|2021-12-06 13:55:00|9619|9614|9618.8|9613.8|9620.8|9615.8|9618.5|9613.5|190
1638799200000|2021-12-06 14:00:00|9619.3|9614.3|9618.2|9613.2|9619.8|9614.8|9615.7|9610.7|275
1638799500000|2021-12-06 14:05:00|9617.7|9612.7|9616.2|9611.2|9618.7|9613.7|9616.2|9611.2|160
1638799800000|2021-12-06 14:10:00|9616.5|9611.5|9617.7|9612.7|9617.7|9612.7|9612|9607|218
1638800100000|2021-12-06 14:15:00|9617.5|9612.5|9618.7|9613.7|9620|9615|9617.2|9612.2|359
1638800400000|2021-12-06 14:20:00|9619|9614|9620.7|9615.7|9621.2|9616.2|9618|9613|171
1638800700000|2021-12-06 14:25:00|9620.2|9615.2|9620.7|9615.7|9620.9|9615.9|9618.7|9613.7|168
1638801000000|2021-12-06 14:30:00|9621|9616|9621.7|9616.7|9625|9620|9620.9|9615.9|131
1638801300000|2021-12-06 14:35:00|9622|9617|9626.4|9621.4|9628.5|9623.5|9621|9616|122
1638801600000|2021-12-06 14:40:00|9626.5|9621.5|9625.7|9620.7|9628.5|9623.5|9624|9619|205
1638801900000|2021-12-06 14:45:00|9625.5|9620.5|9625.2|9620.2|9628.2|9623.2|9624.7|9619.7|265
1638802200000|2021-12-06 14:50:00|9625.7|9620.7|9625|9620|9626.2|9621.2|9621.9|9616.9|217
1638802500000|2021-12-06 14:55:00|9624.7|9619.7|9623.9|9618.9|9625.2|9620.2|9621.7|9616.7|144
1638802800000|2021-12-06 15:00:00|9624.2|9619.2|9625.2|9620.2|9627.2|9622.2|9624.2|9619.2|400
1638803100000|2021-12-06 15:05:00|9625.7|9620.7|9626.7|9621.7|9627.7|9622.7|9624.7|9619.7|177
1638803400000|2021-12-06 15:10:00|9626.9|9621.9|9625.4|9620.4|9629.5|9624.5|9625.4|9620.4|209
1638803700000|2021-12-06 15:15:00|9625.5|9620.5|9625.9|9620.9|9626.9|9621.9|9624.2|9619.2|324
1638804000000|2021-12-06 15:20:00|9625.7|9620.7|9623.9|9618.9|9626.7|9621.7|9623.7|9618.7|348
1638804300000|2021-12-06 15:25:00|9624|9619|9625.2|9620.2|9625.4|9620.4|9623.7|9618.7|160
1638804600000|2021-12-06 15:30:00|9625.4|9620.4|9628.2|9623.2|9628.2|9623.2|9625.2|9620.2|123
1638804900000|2021-12-06 15:35:00|9627.9|9622.9|9632.2|9627.2|9632.7|9627.7|9627.9|9622.9|252
1638805200000|2021-12-06 15:40:00|9632|9627|9632.7|9627.7|9632.7|9627.7|9631.2|9626.2|101
1638805500000|2021-12-06 15:45:00|9632.4|9627.4|9637|9632|9637.9|9632.9|9632.4|9627.4|590
1638805800000|2021-12-06 15:50:00|9636.9|9631.9|9641.4|9636.4|9643.2|9638.2|9636.7|9631.7|355
1638806100000|2021-12-06 15:55:00|9641.5|9636.5|9639|9634|9642.5|9637.5|9638.9|9633.9|281
1638806400000|2021-12-06 16:00:00|9638.9|9633.9|9638.7|9633.7|9641.2|9636.2|9637.2|9632.2|180
1638806700000|2021-12-06 16:05:00|9638.9|9633.9|9636.7|9631.7|9639.7|9634.7|9636.2|9631.2|257
1638807000000|2021-12-06 16:10:00|9636.9|9631.9|9636.9|9631.9|9638.7|9633.7|9636.4|9631.4|229
1638807300000|2021-12-06 16:15:00|9637.2|9632.2|9634.2|9629.2|9637.2|9632.2|9634.2|9629.2|119
1638807600000|2021-12-06 16:20:00|9634.4|9629.4|9634.4|9629.4|9636.7|9631.7|9633.7|9628.7|119
1638807900000|2021-12-06 16:25:00|9634.2|9629.2|9634.4|9629.4|9634.9|9629.9|9633.4|9628.4|121
1638808200000|2021-12-06 16:30:00|9634.2|9629.2|9630.9|9625.9|9635.9|9630.9|9630.9|9625.9|161
1638808500000|2021-12-06 16:35:00|9631.2|9626.2|9629.7|9624.7|9632.7|9627.7|9629.4|9624.4|133
1638808800000|2021-12-06 16:40:00|9629.4|9624.4|9626.9|9621.9|9629.7|9624.7|9626.9|9621.9|118
1638809100000|2021-12-06 16:45:00|9627.2|9622.2|9629.4|9624.4|9629.7|9624.7|9626.9|9621.9|255
1638809400000|2021-12-06 16:50:00|9629.7|9624.7|9629.7|9624.7|9631.2|9626.2|9628.4|9623.4|85
1638809700000|2021-12-06 16:55:00|9629.4|9624.4|9630.7|9625.7|9631.4|9626.4|9628.9|9623.9|158
1638810000000|2021-12-06 17:00:00|9630.4|9625.4|9631.4|9626.4|9631.7|9626.7|9629.4|9624.4|164
1638810300000|2021-12-06 17:05:00|9631.7|9626.7|9631.2|9626.2|9631.9|9626.9|9630.2|9625.2|109
1638810600000|2021-12-06 17:10:00|9631.4|9626.4|9630.9|9625.9|9631.4|9626.4|9630.4|9625.4|23
1638810900000|2021-12-06 17:15:00|9630.7|9625.7|9631.7|9626.7|9631.9|9626.9|9630.7|9625.7|204
1638811200000|2021-12-06 17:20:00|9631.9|9626.9|9633.4|9628.4|9634.2|9629.2|9631.9|9626.9|64
1638811500000|2021-12-06 17:25:00|9633.9|9628.9|9632.4|9627.4|9634.4|9629.4|9631.2|9626.2|34
1638811800000|2021-12-06 17:30:00|9632.2|9627.2|9631.4|9626.4|9633.2|9628.2|9631.2|9626.2|33
1638812100000|2021-12-06 17:35:00|9631.7|9626.7|9630.7|9625.7|9631.7|9626.7|9629.9|9624.9|30
1638812400000|2021-12-06 17:40:00|9630.9|9625.9|9630.9|9625.9|9632.4|9627.4|9630.7|9625.7|22
1638812700000|2021-12-06 17:45:00|9631.2|9626.2|9630.9|9625.9|9631.7|9626.7|9630.2|9625.2|26
1638813000000|2021-12-06 17:50:00|9631.2|9626.2|9634.2|9629.2|9634.2|9629.2|9630.9|9625.9|33
1638813300000|2021-12-06 17:55:00|9633.9|9628.9|9633.2|9628.2|9634.2|9629.2|9632.4|9627.4|22
1638813600000|2021-12-06 18:00:00|9632.9|9627.9|9632.9|9627.9|9634.2|9629.2|9632.7|9627.7|43
1638813900000|2021-12-06 18:05:00|9632.7|9627.7|9634.2|9629.2|9634.4|9629.4|9632.2|9627.2|81
1638814200000|2021-12-06 18:10:00|9634.4|9629.4|9635.2|9630.2|9635.7|9630.7|9634.2|9629.2|20
1638814500000|2021-12-06 18:15:00|9634.9|9629.9|9638.2|9633.2|9638.2|9633.2|9634.9|9629.9|19
1638814800000|2021-12-06 18:20:00|9638.4|9633.4|9637.7|9632.7|9638.4|9633.4|9636.7|9631.7|94
1638815100000|2021-12-06 18:25:00|9637.4|9632.4|9633.7|9628.7|9637.7|9632.7|9633.2|9628.2|30
1638815400000|2021-12-06 18:30:00|9633.9|9628.9|9634.9|9629.9|9635.2|9630.2|9633.4|9628.4|87
1638815700000|2021-12-06 18:35:00|9635.2|9630.2|9633.4|9628.4|9635.7|9630.7|9633.2|9628.2|13
1638816000000|2021-12-06 18:40:00|9633.2|9628.2|9633.7|9628.7|9634.9|9629.9|9632.7|9627.7|165
1638816300000|2021-12-06 18:45:00|9633.9|9628.9|9632.7|9627.7|9633.9|9628.9|9631.9|9626.9|39
1638816600000|2021-12-06 18:50:00|9632.4|9627.4|9632.2|9627.2|9633.7|9628.7|9632.2|9627.2|8
1638816900000|2021-12-06 18:55:00|9632.7|9627.7|9630.2|9625.2|9632.7|9627.7|9630.2|9625.2|41
1638817200000|2021-12-06 19:00:00|9630.4|9625.4|9630.7|9625.7|9630.9|9625.9|9629.4|9624.4|127
1638817500000|2021-12-06 19:05:00|9630.4|9625.4|9630.7|9625.7|9630.9|9625.9|9629.9|9624.9|20
1638817800000|2021-12-06 19:10:00|9630.2|9625.2|9630.7|9625.7|9630.9|9625.9|9630.2|9625.2|169
1638818100000|2021-12-06 19:15:00|9630.9|9625.9|9630.4|9625.4|9631.2|9626.2|9629.9|9624.9|18
1638818400000|2021-12-06 19:20:00|9629.9|9624.9|9628.7|9623.7|9629.9|9624.9|9628.4|9623.4|20
1638818700000|2021-12-06 19:25:00|9628.9|9623.9|9629.7|9624.7|9629.9|9624.9|9628.7|9623.7|79
1638819000000|2021-12-06 19:30:00|9629.5|9624.5|9628.9|9623.9|9629.5|9624.5|9628.7|9623.7|79
1638819300000|2021-12-06 19:35:00|9629.2|9624.2|9630.2|9625.2|9630.2|9625.2|9628.7|9623.7|39
1638819600000|2021-12-06 19:40:00|9629.9|9624.9|9631.7|9626.7|9631.9|9626.9|9629.9|9624.9|9
1638819900000|2021-12-06 19:45:00|9631.4|9626.4|9631.7|9626.7|9632.7|9627.7|9631.4|9626.4|85
1638820200000|2021-12-06 19:50:00|9631.2|9626.2|9631.7|9626.7|9631.7|9626.7|9630.4|9625.4|174
1638820500000|2021-12-06 19:55:00|9631.9|9626.9|9633.4|9628.4|9633.4|9628.4|9631.9|9626.9|946
1638820800000|2021-12-06 20:00:00|9633.9|9628.9|9632.2|9627.2|9633.9|9628.9|9630.9|9625.9|236
1638821100000|2021-12-06 20:05:00|9631.9|9626.9|9632.4|9627.4|9632.4|9627.4|9631.7|9626.7|40
1638821400000|2021-12-06 20:10:00|9631.9|9626.9|9631.9|9626.9|9632.4|9627.4|9631.4|9626.4|6
1638821700000|2021-12-06 20:15:00|9631.4|9626.4|9631.9|9626.9|9632.4|9627.4|9630.9|9625.9|191
1638822000000|2021-12-06 20:20:00|9632.2|9627.2|9632.2|9627.2|9633.4|9628.4|9631.9|9626.9|154
1638822300000|2021-12-06 20:25:00|9632.4|9627.4|9631.4|9626.4|9632.9|9627.9|9631.4|9626.4|18
1638822600000|2021-12-06 20:30:00|9631.2|9626.2|9630.2|9625.2|9631.7|9626.7|9629.9|9624.9|83
1638822900000|2021-12-06 20:35:00|9629.9|9624.9|9630.7|9625.7|9631.4|9626.4|9629.9|9624.9|259
1638823200000|2021-12-06 20:40:00|9630.9|9625.9|9629.9|9624.9|9630.9|9625.9|9629.2|9624.2|243
1638823500000|2021-12-06 20:45:00|9629.7|9624.7|9629.4|9624.4|9630.2|9625.2|9629.4|9624.4|190
1638823800000|2021-12-06 20:50:00|9629.9|9624.9|9627.9|9622.9|9629.9|9624.9|9627.9|9622.9|64
1638824100000|2021-12-06 20:55:00|9628.4|9623.4|9629.7|9624.7|9630.2|9625.2|9628.2|9623.2|211
1638824400000|2021-12-06 21:00:00|9629.4|9624.4|9629.9|9624.9|9630.2|9625.2|9629.2|9624.2|51
1638824700000|2021-12-06 21:05:00|9629.7|9624.7|9630.4|9625.4|9630.7|9625.7|9629.2|9624.2|8
1638825000000|2021-12-06 21:10:00|9630.2|9625.2|9630.2|9625.2|9630.7|9625.7|9630.2|9625.2|5
1638825300000|2021-12-06 21:15:00|9629.9|9624.9|9629.4|9624.4|9629.9|9624.9|9629.4|9624.4|22
1638825600000|2021-12-06 21:20:00|9629.2|9624.2|9629.2|9624.2|9629.2|9624.2|9628.7|9623.7|0
1638825900000|2021-12-06 21:25:00|9629.4|9624.4|9629.7|9624.7|9629.7|9624.7|9628.9|9623.9|1
1638826200000|2021-12-06 21:30:00|9629.2|9624.2|9629.7|9624.7|9629.9|9624.9|9629.2|9624.2|2
1638826500000|2021-12-06 21:35:00|9629.9|9624.9|9629.9|9624.9|9630.2|9625.2|9628.9|9623.9|4
1638826800000|2021-12-06 21:40:00|9629.7|9624.7|9629.7|9624.7|9629.7|9624.7|9629.4|9624.4|4
1638827100000|2021-12-06 21:45:00|9629.4|9624.4|9628.7|9623.7|9629.7|9624.7|9628.7|9623.7|7
1638827400000|2021-12-06 21:50:00|9628.4|9623.4|9628.2|9623.2|9628.9|9623.9|9627.2|9622.2|14
1638827700000|2021-12-06 21:55:00|9628.7|9623.7|9629.6|9622.6|9629.7|9623.7|9627.7|9622.5|11
1638838800000|2021-12-07 01:00:00|9630.9|9625.9|9632.2|9627.2|9634.2|9629.2|9630.7|9625.7|25
1638839100000|2021-12-07 01:05:00|9631.9|9626.9|9632.9|9627.9|9633.4|9628.4|9631.9|9626.9|40
1638839400000|2021-12-07 01:10:00|9632.7|9627.7|9632.2|9627.2|9632.7|9627.7|9631.4|9626.4|10
1638839700000|2021-12-07 01:15:00|9631.9|9626.9|9633.4|9628.4|9633.9|9628.9|9631.9|9626.9|15
1638840000000|2021-12-07 01:20:00|9632.9|9627.9|9631.7|9626.7|9632.9|9627.9|9630.9|9625.9|34
1638840300000|2021-12-07 01:25:00|9631.4|9626.4|9630.9|9625.9|9631.4|9626.4|9629.9|9624.9|14
1638840600000|2021-12-07 01:30:00|9631.4|9626.4|9630.9|9625.9|9631.7|9626.7|9630.4|9625.4|19
1638840900000|2021-12-07 01:35:00|9630.7|9625.7|9630.4|9625.4|9630.9|9625.9|9629.7|9624.7|4
1638841200000|2021-12-07 01:40:00|9630.7|9625.7|9630.9|9625.9|9631.2|9626.2|9629.9|9624.9|38
1638841500000|2021-12-07 01:45:00|9630.4|9625.4|9629.9|9624.9|9630.7|9625.7|9629.4|9624.4|12
1638841800000|2021-12-07 01:50:00|9630.2|9625.2|9629.9|9624.9|9630.4|9625.4|9629.4|9624.4|10
1638842100000|2021-12-07 01:55:00|9629.4|9624.4|9629.4|9624.4|9629.9|9624.9|9629.4|9624.4|11
1638842400000|2021-12-07 02:00:00|9629.2|9624.2|9629.4|9624.4|9629.9|9624.9|9628.9|9623.9|20
1638842700000|2021-12-07 02:05:00|9629.2|9624.2|9627.7|9622.7|9629.2|9624.2|9627.4|9622.4|35
1638843000000|2021-12-07 02:10:00|9627.9|9622.9|9627.9|9622.9|9628.9|9623.9|9627.9|9622.9|11
1638843300000|2021-12-07 02:15:00|9627.4|9622.4|9628.4|9623.4|9628.4|9623.4|9627.4|9622.4|41
1638843600000|2021-12-07 02:20:00|9628.2|9623.2|9627.2|9622.2|9628.4|9623.4|9626.9|9621.9|11
1638843900000|2021-12-07 02:25:00|9627.4|9622.4|9626.9|9621.9|9627.4|9622.4|9626.7|9621.7|18
1638844200000|2021-12-07 02:30:00|9626.7|9621.7|9623.9|9618.9|9626.7|9621.7|9623.9|9618.9|35
1638844500000|2021-12-07 02:35:00|9623.7|9618.7|9623.2|9618.2|9623.9|9618.9|9621.9|9616.9|26
1638844800000|2021-12-07 02:40:00|9622.9|9617.9|9622.2|9617.2|9623.4|9618.4|9621.9|9616.9|13
1638845100000|2021-12-07 02:45:00|9621.9|9616.9|9622.4|9617.4|9622.4|9617.4|9621.9|9616.9|9
1638845400000|2021-12-07 02:50:00|9621.9|9616.9|9622.4|9617.4|9622.4|9617.4|9621.9|9616.9|37
1638845700000|2021-12-07 02:55:00|9621.9|9616.9|9621.4|9616.4|9621.9|9616.9|9621.4|9616.4|17
1638846000000|2021-12-07 03:00:00|9621.7|9616.7|9622.4|9617.4|9622.4|9617.4|9621.4|9616.4|28
1638846300000|2021-12-07 03:05:00|9622.9|9617.9|9622.7|9617.7|9622.9|9617.9|9622.4|9617.4|14
1638846600000|2021-12-07 03:10:00|9622.4|9617.4|9622.4|9617.4|9622.9|9617.9|9622.4|9617.4|4
1638846900000|2021-12-07 03:15:00|9621.9|9616.9|9622.4|9617.4|9623.4|9618.4|9621.9|9616.9|12
1638847200000|2021-12-07 03:20:00|9622.9|9617.9|9623.1|9618.1|9623.1|9618.1|9622.4|9617.4|7
1638847500000|2021-12-07 03:25:00|9622.9|9617.9|9623.4|9618.4|9623.4|9618.4|9622.6|9617.6|5
1638847800000|2021-12-07 03:30:00|9623.9|9618.9|9623.4|9618.4|9623.9|9618.9|9622.2|9617.2|30
1638848100000|2021-12-07 03:35:00|9623.1|9618.1|9622.4|9617.4|9623.6|9618.6|9622.4|9617.4|8
1638848400000|2021-12-07 03:40:00|9622.1|9617.1|9621.9|9616.9|9622.9|9617.9|9621.4|9616.4|7
1638848700000|2021-12-07 03:45:00|9622.1|9617.1|9622.1|9617.1|9622.4|9617.4|9621.9|9616.9|6
1638849000000|2021-12-07 03:50:00|9621.9|9616.9|9622.1|9617.1|9622.4|9617.4|9621.4|9616.4|18
1638849300000|2021-12-07 03:55:00|9621.9|9616.9|9622.2|9617.2|9622.4|9617.4|9621.4|9616.4|10
1638849600000|2021-12-07 04:00:00|9622.4|9617.4|9621.1|9616.1|9622.4|9617.4|9620.4|9615.4|14
1638849900000|2021-12-07 04:05:00|9620.9|9615.9|9622.4|9617.4|9623.1|9618.1|9620.9|9615.9|31
1638850200000|2021-12-07 04:10:00|9622.6|9617.6|9624.4|9619.4|9624.6|9619.6|9622.6|9617.6|11
1638850500000|2021-12-07 04:15:00|9624.1|9619.1|9623.9|9618.9|9624.4|9619.4|9623.4|9618.4|9
1638850800000|2021-12-07 04:20:00|9624.1|9619.1|9622.9|9617.9|9624.4|9619.4|9622.6|9617.6|6
1638851100000|2021-12-07 04:25:00|9622.7|9617.7|9623.4|9618.4|9623.9|9618.9|9622.6|9617.6|8
1638851400000|2021-12-07 04:30:00|9623.7|9618.7|9623.4|9618.4|9623.9|9618.9|9622.9|9617.9|6
1638851700000|2021-12-07 04:35:00|9623.7|9618.7|9623.9|9618.9|9624.9|9619.9|9623.7|9618.7|6
1638852000000|2021-12-07 04:40:00|9624.1|9619.1|9624.7|9619.7|9624.9|9619.9|9623.7|9618.7|4
1638852300000|2021-12-07 04:45:00|9624.6|9619.6|9624.9|9619.9|9625.4|9620.4|9624.6|9619.6|8
1638852600000|2021-12-07 04:50:00|9624.7|9619.7|9624.9|9619.9|9625.4|9620.4|9624.4|9619.4|2
1638852900000|2021-12-07 04:55:00|9625.1|9620.1|9624.4|9619.4|9625.2|9620.2|9624.4|9619.4|6
1638853200000|2021-12-07 05:00:00|9624.7|9619.7|9624.9|9619.9|9624.9|9619.9|9623.9|9618.9|25
1638853500000|2021-12-07 05:05:00|9624.7|9619.7|9624.9|9619.9|9625.4|9620.4|9624.6|9619.6|7
1638853800000|2021-12-07 05:10:00|9624.7|9619.7|9624.6|9619.6|9625.4|9620.4|9624.4|9619.4|17
1638854100000|2021-12-07 05:15:00|9624.9|9619.9|9623.9|9618.9|9625.1|9620.1|9623.9|9618.9|14
1638854400000|2021-12-07 05:20:00|9623.7|9618.7|9623.9|9618.9|9623.9|9618.9|9623.2|9618.2|5
1638854700000|2021-12-07 05:25:00|9623.7|9618.7|9623.6|9618.6|9623.9|9618.9|9623.4|9618.4|13
1638855000000|2021-12-07 05:30:00|9623.7|9618.7|9624.2|9619.2|9624.2|9619.2|9623.4|9618.4|8
1638855300000|2021-12-07 05:35:00|9624.1|9619.1|9624.1|9619.1|9624.4|9619.4|9623.6|9618.6|5
1638855600000|2021-12-07 05:40:00|9623.9|9618.9|9623.4|9618.4|9623.9|9618.9|9622.4|9617.4|15
1638855900000|2021-12-07 05:45:00|9623.2|9618.2|9623.4|9618.4|9623.9|9618.9|9622.9|9617.9|4
1638856200000|2021-12-07 05:50:00|9623.1|9618.1|9622.4|9617.4|9623.4|9618.4|9622.4|9617.4|8
1638856500000|2021-12-07 05:55:00|9622.7|9617.7|9624.7|9619.7|9624.7|9619.7|9622.4|9617.4|11
1638856800000|2021-12-07 06:00:00|9624.9|9619.9|9622.9|9617.9|9624.9|9619.9|9622.4|9617.4|28
1638857100000|2021-12-07 06:05:00|9622.7|9617.7|9622.7|9617.7|9623.2|9618.2|9621.9|9616.9|14
1638857400000|2021-12-07 06:10:00|9622.6|9617.6|9623.9|9618.9|9623.9|9618.9|9622.4|9617.4|10
1638857700000|2021-12-07 06:15:00|9623.7|9618.7|9623.4|9618.4|9624.2|9619.2|9622.9|9617.9|1
1638858000000|2021-12-07 06:20:00|9623.2|9618.2|9620.9|9615.9|9623.2|9618.2|9620.9|9615.9|58
1638858300000|2021-12-07 06:25:00|9620.6|9615.6|9620.4|9615.4|9620.9|9615.9|9619.7|9614.7|13
1638858600000|2021-12-07 06:30:00|9620.2|9615.2|9619.9|9614.9|9620.4|9615.4|9619.2|9614.2|14
1638858900000|2021-12-07 06:35:00|9620.2|9615.2|9619.9|9614.9|9621.4|9616.4|9619.9|9614.9|8
1638859200000|2021-12-07 06:40:00|9620.4|9615.4|9621.2|9616.2|9621.7|9616.7|9620.4|9615.4|11
1638859500000|2021-12-07 06:45:00|9621.1|9616.1|9621.4|9616.4|9621.9|9616.9|9621.1|9616.1|5
1638859800000|2021-12-07 06:50:00|9621.2|9616.2|9619.7|9614.7|9621.2|9616.2|9619.4|9614.4|28
1638860100000|2021-12-07 06:55:00|9619.9|9614.9|9621.6|9616.6|9621.9|9616.9|9619.4|9614.4|22
1638860400000|2021-12-07 07:00:00|9621.4|9616.4|9622.7|9617.7|9623.7|9618.7|9620.9|9615.9|53
1638860700000|2021-12-07 07:05:00|9622.6|9617.6|9622.6|9617.6|9623.2|9618.2|9621.4|9616.4|15
1638861000000|2021-12-07 07:10:00|9622.7|9617.7|9623.7|9618.7|9623.7|9618.7|9620.7|9615.7|13
1638861300000|2021-12-07 07:15:00|9623.6|9618.6|9623.2|9618.2|9624.7|9619.7|9622.7|9617.7|22
1638861600000|2021-12-07 07:20:00|9623.4|9618.4|9623.6|9618.6|9623.7|9618.7|9622.4|9617.4|7
1638861900000|2021-12-07 07:25:00|9623.2|9618.2|9621.9|9616.9|9624.4|9619.4|9620.9|9615.9|146
1638862200000|2021-12-07 07:30:00|9622.1|9617.1|9620.6|9615.6|9622.2|9617.2|9620.4|9615.4|14
1638862500000|2021-12-07 07:35:00|9620.9|9615.9|9618.4|9613.4|9620.9|9615.9|9617.4|9612.4|55
1638862800000|2021-12-07 07:40:00|9618.2|9613.2|9620.2|9615.2|9620.4|9615.4|9617.4|9612.4|28
1638863100000|2021-12-07 07:45:00|9620.4|9615.4|9623.2|9618.2|9623.7|9618.7|9620.2|9615.2|45
1638863400000|2021-12-07 07:50:00|9623.1|9618.1|9624.2|9619.2|9624.9|9619.9|9622.7|9617.7|60
1638863700000|2021-12-07 07:55:00|9623.7|9618.7|9622.2|9617.2|9623.9|9618.9|9621.9|9616.9|335
1638864000000|2021-12-07 08:00:00|9621.9|9616.9|9621.7|9616.7|9624.4|9619.4|9621.4|9616.4|52
1638864300000|2021-12-07 08:05:00|9622|9617|9623.7|9618.7|9623.7|9618.7|9620.7|9615.7|37
1638864600000|2021-12-07 08:10:00|9623.9|9618.9|9622.4|9617.4|9624.7|9619.7|9620.9|9615.9|25
1638864900000|2021-12-07 08:15:00|9622.7|9617.7|9624.2|9619.2|9624.4|9619.4|9622.2|9617.2|23
1638865200000|2021-12-07 08:20:00|9624.4|9619.4|9624.2|9619.2|9627.2|9622.2|9623.9|9618.9|43
1638865500000|2021-12-07 08:25:00|9623.9|9618.9|9620.2|9615.2|9624.2|9619.2|9620.2|9615.2|86
1638865800000|2021-12-07 08:30:00|9620.1|9615.1|9620.7|9615.7|9621.7|9616.7|9618.4|9613.4|113
1638866100000|2021-12-07 08:35:00|9620.4|9615.4|9622.7|9617.7|9622.7|9617.7|9619.4|9614.4|146
1638866400000|2021-12-07 08:40:00|9622.9|9617.9|9619.7|9614.7|9624.2|9619.2|9619.4|9614.4|119
1638866700000|2021-12-07 08:45:00|9619.9|9614.9|9626.4|9621.4|9626.4|9621.4|9619.9|9614.9|139
1638867000000|2021-12-07 08:50:00|9626.7|9621.7|9628.6|9623.6|9628.7|9623.7|9626.7|9621.7|123
1638867300000|2021-12-07 08:55:00|9628.4|9623.4|9631.2|9626.2|9631.2|9626.2|9627.9|9622.9|134
1638867600000|2021-12-07 09:00:00|9630.9|9625.9|9638.7|9633.7|9639.2|9634.2|9630.9|9625.9|149
1638867900000|2021-12-07 09:05:00|9638.9|9633.9|9643.2|9638.2|9643.4|9638.4|9638.1|9633.1|303
1638868200000|2021-12-07 09:10:00|9643.4|9638.4|9641.1|9636.1|9644.7|9639.7|9640.4|9635.4|246
1638868500000|2021-12-07 09:15:00|9641.2|9636.2|9638.4|9633.4|9641.4|9636.4|9637.7|9632.7|128
1638868800000|2021-12-07 09:20:00|9638.2|9633.2|9638.2|9633.2|9639.7|9634.7|9636.9|9631.9|147
1638869100000|2021-12-07 09:25:00|9638.4|9633.4|9638.6|9633.6|9638.9|9633.9|9636.1|9631.1|106
1638869400000|2021-12-07 09:30:00|9638.7|9633.7|9636.1|9631.1|9640.2|9635.2|9635.9|9630.9|101
1638869700000|2021-12-07 09:35:00|9635.9|9630.9|9635.7|9630.7|9635.9|9630.9|9634.2|9629.2|97
1638870000000|2021-12-07 09:40:00|9635.6|9630.6|9633.7|9628.7|9635.9|9630.9|9632.9|9627.9|137
1638870300000|2021-12-07 09:45:00|9633.9|9628.9|9635.2|9630.2|9635.7|9630.7|9633.2|9628.2|148
1638870600000|2021-12-07 09:50:00|9635.6|9630.6|9630.4|9625.4|9635.6|9630.6|9630.4|9625.4|116
1638870900000|2021-12-07 09:55:00|9629.7|9624.7|9629.9|9624.9|9630.4|9625.4|9627.2|9622.2|369
1638871200000|2021-12-07 10:00:00|9629.7|9624.7|9631.1|9626.1|9632.9|9627.9|9628.2|9623.2|110
1638871500000|2021-12-07 10:05:00|9630.7|9625.7|9631.7|9626.7|9633.2|9628.2|9630.4|9625.4|100
1638871800000|2021-12-07 10:10:00|9631.9|9626.9|9631.6|9626.6|9632.4|9627.4|9630.9|9625.9|85
1638872100000|2021-12-07 10:15:00|9631.7|9626.7|9630.6|9625.6|9631.9|9626.9|9630.6|9625.6|79
1638872400000|2021-12-07 10:20:00|9630.4|9625.4|9631.6|9626.6|9633.2|9628.2|9630.4|9625.4|90
1638872700000|2021-12-07 10:25:00|9631.7|9626.7|9633.2|9628.2|9633.4|9628.4|9631.4|9626.4|95
1638873000000|2021-12-07 10:30:00|9633.1|9628.1|9635.4|9630.4|9635.4|9630.4|9632.9|9627.9|90
1638873300000|2021-12-07 10:35:00|9635.2|9630.2|9634.6|9629.6|9636.1|9631.1|9634.1|9629.1|94
1638873600000|2021-12-07 10:40:00|9634.2|9629.2|9636.6|9631.6|9636.7|9631.7|9634.1|9629.1|90
1638873900000|2021-12-07 10:45:00|9636.7|9631.7|9638.4|9633.4|9638.7|9633.7|9636.4|9631.4|96
1638874200000|2021-12-07 10:50:00|9638.6|9633.6|9638.4|9633.4|9640.4|9635.4|9638.2|9633.2|116
1638874500000|2021-12-07 10:55:00|9638.7|9633.7|9637.4|9632.4|9639.1|9634.1|9637.4|9632.4|86
1638874800000|2021-12-07 11:00:00|9637.7|9632.7|9634.2|9629.2|9637.9|9632.9|9634.1|9629.1|104
1638875100000|2021-12-07 11:05:00|9634.1|9629.1|9635.7|9630.7|9636.2|9631.2|9633.2|9628.2|88
1638875400000|2021-12-07 11:10:00|9635.9|9630.9|9634.2|9629.2|9636.6|9631.6|9633.4|9628.4|204
1638875700000|2021-12-07 11:15:00|9634.4|9629.4|9632.9|9627.9|9634.4|9629.4|9632.4|9627.4|60
1638876000000|2021-12-07 11:20:00|9634.2|9629.2|9636.7|9631.7|9636.9|9631.9|9634.2|9629.2|87
1638876300000|2021-12-07 11:25:00|9636.4|9631.4|9634.6|9629.6|9636.7|9631.7|9633.9|9628.9|213
1638876600000|2021-12-07 11:30:00|9634.2|9629.2|9635.6|9630.6|9636.9|9631.9|9634.2|9629.2|15
1638876900000|2021-12-07 11:35:00|9635.7|9630.7|9635.6|9630.6|9636.6|9631.6|9634.6|9629.6|29
1638877200000|2021-12-07 11:40:00|9635.4|9630.4|9634.1|9629.1|9636.9|9631.9|9634.1|9629.1|18
1638877500000|2021-12-07 11:45:00|9633.9|9628.9|9637.1|9632.1|9638.1|9633.1|9633.6|9628.6|37
1638877800000|2021-12-07 11:50:00|9637.4|9632.4|9639.7|9634.7|9640.1|9635.1|9637.1|9632.1|38
1638878100000|2021-12-07 11:55:00|9639.9|9634.9|9638.1|9633.1|9640.4|9635.4|9637.7|9632.7|33
1638878400000|2021-12-07 12:00:00|9638.2|9633.2|9641.1|9636.1|9641.2|9636.2|9637.9|9632.9|43
1638878700000|2021-12-07 12:05:00|9640.9|9635.9|9636.9|9631.9|9641.2|9636.2|9636.4|9631.4|783
1638879000000|2021-12-07 12:10:00|9637.2|9632.2|9639.9|9634.9|9639.9|9634.9|9636.9|9631.9|101
1638879300000|2021-12-07 12:15:00|9639.7|9634.7|9640.2|9635.2|9641.4|9636.4|9638.9|9633.9|31
1638879600000|2021-12-07 12:20:00|9640.4|9635.4|9638.7|9633.7|9642.2|9637.2|9638.4|9633.4|235
1638879900000|2021-12-07 12:25:00|9639.2|9634.2|9640.7|9635.7|9641.7|9636.7|9638.7|9633.7|30
1638880200000|2021-12-07 12:30:00|9640.9|9635.9|9638.6|9633.6|9641.4|9636.4|9638.4|9633.4|23
1638880500000|2021-12-07 12:35:00|9638.4|9633.4|9640.1|9635.1|9640.7|9635.7|9637.9|9632.9|323
1638880800000|2021-12-07 12:40:00|9639.9|9634.9|9637.2|9632.2|9642.2|9637.2|9637.1|9632.1|30
1638881100000|2021-12-07 12:45:00|9637.1|9632.1|9638.1|9633.1|9640.2|9635.2|9636.4|9631.4|113
1638881400000|2021-12-07 12:50:00|9637.7|9632.7|9638.6|9633.6|9639.7|9634.7|9637.4|9632.4|25
1638881700000|2021-12-07 12:55:00|9638.7|9633.7|9640.2|9635.2|9640.9|9635.9|9638.6|9633.6|23
1638882000000|2021-12-07 13:00:00|9640.4|9635.4|9640.6|9635.6|9641.4|9636.4|9639.7|9634.7|135
1638882300000|2021-12-07 13:05:00|9640.2|9635.2|9636.9|9631.9|9640.2|9635.2|9636.4|9631.4|49
1638882600000|2021-12-07 13:10:00|9637.1|9632.1|9638.7|9633.7|9639.2|9634.2|9635.7|9630.7|96
1638882900000|2021-12-07 13:15:00|9638.6|9633.6|9641.2|9636.2|9641.7|9636.7|9638.4|9633.4|180
1638883200000|2021-12-07 13:20:00|9641.4|9636.4|9644.4|9639.4|9644.4|9639.4|9639.9|9634.9|150
1638883500000|2021-12-07 13:25:00|9644.9|9639.9|9651.1|9646.1|9652.9|9647.9|9644.9|9639.9|387
1638883800000|2021-12-07 13:30:00|9650.9|9645.9|9655.1|9650.1|9655.7|9650.7|9650.6|9645.6|235
1638884100000|2021-12-07 13:35:00|9655.6|9650.6|9656.2|9651.2|9656.2|9651.2|9652.6|9647.6|133
1638884400000|2021-12-07 13:40:00|9656.4|9651.4|9654.2|9649.2|9659.2|9654.2|9653.9|9648.9|125
1638884700000|2021-12-07 13:45:00|9654.1|9649.1|9653.4|9648.4|9656.2|9651.2|9652.6|9647.6|57
1638885000000|2021-12-07 13:50:00|9653.2|9648.2|9654.4|9649.4|9655.1|9650.1|9653.1|9648.1|68
1638885300000|2021-12-07 13:55:00|9654.1|9649.1|9653.1|9648.1|9655.1|9650.1|9652.9|9647.9|274
1638885600000|2021-12-07 14:00:00|9652.9|9647.9|9654.6|9649.6|9655.1|9650.1|9652.9|9647.9|168
1638885900000|2021-12-07 14:05:00|9654.9|9649.9|9652.6|9647.6|9654.9|9649.9|9652.4|9647.4|226
1638886200000|2021-12-07 14:10:00|9652.1|9647.1|9652.9|9647.9|9653.6|9648.6|9650.9|9645.9|80
1638886500000|2021-12-07 14:15:00|9653.1|9648.1|9651.1|9646.1|9653.4|9648.4|9649.6|9644.6|204
1638886800000|2021-12-07 14:20:00|9650.7|9645.7|9653.7|9648.7|9653.9|9648.9|9649.2|9644.2|83
1638887100000|2021-12-07 14:25:00|9653.6|9648.6|9654.9|9649.9|9655.9|9650.9|9652.6|9647.6|40
1638887400000|2021-12-07 14:30:00|9655.1|9650.1|9648.9|9643.9|9655.1|9650.1|9647.9|9642.9|420
1638887700000|2021-12-07 14:35:00|9649.2|9644.2|9653.9|9648.9|9654.4|9649.4|9647.9|9642.9|158
1638888000000|2021-12-07 14:40:00|9654.4|9649.4|9649.7|9644.7|9654.4|9649.4|9649.4|9644.4|67
1638888300000|2021-12-07 14:45:00|9649.4|9644.4|9648.7|9643.7|9649.9|9644.9|9647.7|9642.7|590
1638888600000|2021-12-07 14:50:00|9648.4|9643.4|9648.7|9643.7|9649.2|9644.2|9646.9|9641.9|94
1638888900000|2021-12-07 14:55:00|9648.6|9643.6|9645.7|9640.7|9648.9|9643.9|9644.4|9639.4|85
1638889200000|2021-12-07 15:00:00|9645.6|9640.6|9644.7|9639.7|9648.9|9643.9|9644.6|9639.6|103
1638889500000|2021-12-07 15:05:00|9644.9|9639.9|9643.6|9638.6|9646.4|9641.4|9642.9|9637.9|87
1638889800000|2021-12-07 15:10:00|9643.9|9638.9|9642.6|9637.6|9646.6|9641.6|9641.9|9636.9|131
1638890100000|2021-12-07 15:15:00|9642.4|9637.4|9644.1|9639.1|9644.4|9639.4|9642.1|9637.1|202
1638890400000|2021-12-07 15:20:00|9643.6|9638.6|9640.7|9635.7|9643.9|9638.9|9640.4|9635.4|170
1638890700000|2021-12-07 15:25:00|9640.9|9635.9|9639.9|9634.9|9642.7|9637.7|9639.1|9634.1|90
1638891000000|2021-12-07 15:30:00|9640.1|9635.1|9640.6|9635.6|9641.6|9636.6|9639.1|9634.1|28
1638891300000|2021-12-07 15:35:00|9640.4|9635.4|9643.2|9638.2|9643.9|9638.9|9639.6|9634.6|133
1638891600000|2021-12-07 15:40:00|9643.1|9638.1|9644.4|9639.4|9645.1|9640.1|9641.9|9636.9|47
1638891900000|2021-12-07 15:45:00|9644.2|9639.2|9641.9|9636.9|9645.4|9640.4|9641.9|9636.9|72
1638892200000|2021-12-07 15:50:00|9641.6|9636.6|9645.6|9640.6|9645.6|9640.6|9638.4|9633.4|89
1638892500000|2021-12-07 15:55:00|9645.4|9640.4|9644.9|9639.9|9649.1|9644.1|9644.1|9639.1|404
1638892800000|2021-12-07 16:00:00|9645.1|9640.1|9641.6|9636.6|9645.9|9640.9|9641.4|9636.4|90
1638893100000|2021-12-07 16:05:00|9641.4|9636.4|9644.1|9639.1|9644.4|9639.4|9640.9|9635.9|142
1638893400000|2021-12-07 16:10:00|9644.4|9639.4|9646.6|9641.6|9647.1|9642.1|9644.1|9639.1|138
1638893700000|2021-12-07 16:15:00|9646.4|9641.4|9649.6|9644.6|9649.9|9644.9|9646.4|9641.4|308
1638894000000|2021-12-07 16:20:00|9649.9|9644.9|9647.6|9642.6|9650.9|9645.9|9647.4|9642.4|140
1638894300000|2021-12-07 16:25:00|9647.7|9642.7|9648.1|9643.1|9648.9|9643.9|9646.9|9641.9|149
1638894600000|2021-12-07 16:30:00|9647.9|9642.9|9646.6|9641.6|9648.6|9643.6|9645.4|9640.4|79
1638894900000|2021-12-07 16:35:00|9646.9|9641.9|9643.4|9638.4|9648.1|9643.1|9643.4|9638.4|17
1638895200000|2021-12-07 16:40:00|9643.6|9638.6|9644.6|9639.6|9645.1|9640.1|9643.4|9638.4|37
1638895500000|2021-12-07 16:45:00|9644.4|9639.4|9643.2|9638.2|9644.6|9639.6|9642.9|9637.9|258
1638895800000|2021-12-07 16:50:00|9643.4|9638.4|9644.1|9639.1|9644.1|9639.1|9642.2|9637.2|40
1638896100000|2021-12-07 16:55:00|9643.9|9638.9|9644.7|9639.7|9645.2|9640.2|9643.9|9638.9|40
1638896400000|2021-12-07 17:00:00|9644.4|9639.4|9643.9|9638.9|9646.2|9641.2|9643.7|9638.7|76
1638896700000|2021-12-07 17:05:00|9643.7|9638.7|9641.9|9636.9|9643.7|9638.7|9641.7|9636.7|80
1638897000000|2021-12-07 17:10:00|9641.7|9636.7|9642.2|9637.2|9642.9|9637.9|9641.4|9636.4|23
1638897300000|2021-12-07 17:15:00|9642.4|9637.4|9645.7|9640.7|9646.2|9641.2|9642.4|9637.4|51
1638897600000|2021-12-07 17:20:00|9645.6|9640.6|9644.9|9639.9|9646.4|9641.4|9644.2|9639.2|38
1638897900000|2021-12-07 17:25:00|9644.7|9639.7|9646.1|9641.1|9647.4|9642.4|9644.4|9639.4|99
1638898200000|2021-12-07 17:30:00|9646.2|9641.2|9646.7|9641.7|9647.2|9642.2|9645.9|9640.9|469
1638898500000|2021-12-07 17:35:00|9646.9|9641.9|9647.9|9642.9|9647.9|9642.9|9645.7|9640.7|55
1638898800000|2021-12-07 17:40:00|9647.4|9642.4|9648.7|9643.7|9649.7|9644.7|9647.4|9642.4|36
1638899100000|2021-12-07 17:45:00|9648.6|9643.6|9649.2|9644.2|9650.1|9645.1|9648.4|9643.4|20
1638899400000|2021-12-07 17:50:00|9649.4|9644.4|9649.4|9644.4|9650.2|9645.2|9649.2|9644.2|52
1638899700000|2021-12-07 17:55:00|9649.6|9644.6|9648.7|9643.7|9650.6|9645.6|9648.2|9643.2|141
1638900000000|2021-12-07 18:00:00|9648.6|9643.6|9648.2|9643.2|9650.1|9645.1|9647.6|9642.6|31
1638900300000|2021-12-07 18:05:00|9648.6|9643.6|9647.7|9642.7|9648.7|9643.7|9646.9|9641.9|11
1638900600000|2021-12-07 18:10:00|9647.9|9642.9|9645.7|9640.7|9648.1|9643.1|9645.4|9640.4|26
1638900900000|2021-12-07 18:15:00|9645.6|9640.6|9644.9|9639.9|9645.6|9640.6|9643.4|9638.4|71
1638901200000|2021-12-07 18:20:00|9644.7|9639.7|9644.9|9639.9|9646.6|9641.6|9644.7|9639.7|19
1638901500000|2021-12-07 18:25:00|9644.7|9639.7|9644.2|9639.2|9645.4|9640.4|9643.9|9638.9|28
1638901800000|2021-12-07 18:30:00|9644.4|9639.4|9642.9|9637.9|9644.7|9639.7|9642.7|9637.7|29
1638902100000|2021-12-07 18:35:00|9643.2|9638.2|9643.1|9638.1|9643.4|9638.4|9641.9|9636.9|21
1638902400000|2021-12-07 18:40:00|9642.9|9637.9|9642.7|9637.7|9642.9|9637.9|9641.7|9636.7|14
1638902700000|2021-12-07 18:45:00|9642.6|9637.6|9642.4|9637.4|9643.6|9638.6|9642.1|9637.1|15
1638903000000|2021-12-07 18:50:00|9642.6|9637.6|9643.1|9638.1|9643.1|9638.1|9642.4|9637.4|20
1638903300000|2021-12-07 18:55:00|9643.2|9638.2|9642.2|9637.2|9643.2|9638.2|9641.4|9636.4|21
1638903600000|2021-12-07 19:00:00|9642.4|9637.4|9643.4|9638.4|9643.6|9638.6|9641.9|9636.9|63
1638903900000|2021-12-07 19:05:00|9643.1|9638.1|9642.9|9637.9|9643.9|9638.9|9642.9|9637.9|9
1638904200000|2021-12-07 19:10:00|9642.6|9637.6|9642.1|9637.1|9642.9|9637.9|9641.9|9636.9|7
1638904500000|2021-12-07 19:15:00|9641.9|9636.9|9640.1|9635.1|9642.1|9637.1|9639.9|9634.9|24
1638904800000|2021-12-07 19:20:00|9640.4|9635.4|9639.4|9634.4|9640.4|9635.4|9639.4|9634.4|12
1638905100000|2021-12-07 19:25:00|9638.9|9633.9|9637.9|9632.9|9639.4|9634.4|9637.4|9632.4|146
1638905400000|2021-12-07 19:30:00|9637.4|9632.4|9638.6|9633.6|9638.9|9633.9|9637.4|9632.4|73
1638905700000|2021-12-07 19:35:00|9638.4|9633.4|9638.9|9633.9|9639.4|9634.4|9637.4|9632.4|304
1638906000000|2021-12-07 19:40:00|9639.4|9634.4|9638.9|9633.9|9639.4|9634.4|9638.9|9633.9|1001
1638906300000|2021-12-07 19:45:00|9638.4|9633.4|9638.4|9633.4|9639.4|9634.4|9638.4|9633.4|89
1638906600000|2021-12-07 19:50:00|9637.9|9632.9|9637.9|9632.9|9638.4|9633.4|9637.9|9632.9|25
1638906900000|2021-12-07 19:55:00|9638.1|9633.1|9636.9|9631.9|9638.4|9633.4|9636.9|9631.9|235
1638907200000|2021-12-07 20:00:00|9636.4|9631.4|9636.1|9631.1|9637.4|9632.4|9635.6|9630.6|261
1638907500000|2021-12-07 20:05:00|9635.9|9630.9|9637.4|9632.4|9637.4|9632.4|9635.9|9630.9|23
1638907800000|2021-12-07 20:10:00|9637.1|9632.1|9635.9|9630.9|9637.1|9632.1|9635.9|9630.9|25
1638908100000|2021-12-07 20:15:00|9636.4|9631.4|9637.4|9632.4|9637.6|9632.6|9636.1|9631.1|17
1638908400000|2021-12-07 20:20:00|9637.6|9632.6|9637.1|9632.1|9637.9|9632.9|9636.6|9631.6|16
1638908700000|2021-12-07 20:25:00|9637.4|9632.4|9634.6|9629.6|9637.9|9632.9|9633.6|9628.6|557
1638909000000|2021-12-07 20:30:00|9634.7|9629.7|9635.6|9630.6|9636.1|9631.1|9634.6|9629.6|66
1638909300000|2021-12-07 20:35:00|9635.9|9630.9|9635.6|9630.6|9636.4|9631.4|9635.1|9630.1|17
1638909600000|2021-12-07 20:40:00|9635.1|9630.1|9633.6|9628.6|9635.4|9630.4|9633.1|9628.1|235
1638909900000|2021-12-07 20:45:00|9633.9|9628.9|9633.6|9628.6|9633.9|9628.9|9632.6|9627.6|185
1638910200000|2021-12-07 20:50:00|9633.4|9628.4|9632.1|9627.1|9634.4|9629.4|9631.9|9626.9|68
1638910500000|2021-12-07 20:55:00|9631.9|9626.9|9630.9|9625.9|9632.1|9627.1|9630.9|9625.9|59
1638910800000|2021-12-07 21:00:00|9631.1|9626.1|9632.6|9627.6|9632.9|9627.9|9630.9|9625.9|41
1638911100000|2021-12-07 21:05:00|9632.1|9627.1|9632.1|9627.1|9632.1|9627.1|9631.4|9626.4|3
1638911400000|2021-12-07 21:10:00|9632.4|9627.4|9631.1|9626.1|9632.4|9627.4|9630.9|9625.9|48
1638911700000|2021-12-07 21:15:00|9630.9|9625.9|9630.4|9625.4|9631.1|9626.1|9630.4|9625.4|24
1638912000000|2021-12-07 21:20:00|9630.1|9625.1|9629.1|9624.1|9630.1|9625.1|9628.9|9623.9|19
1638912300000|2021-12-07 21:25:00|9629.4|9624.4|9629.1|9624.1|9629.4|9624.4|9627.9|9622.9|9
1638912600000|2021-12-07 21:30:00|9628.9|9623.9|9627.9|9622.9|9628.9|9623.9|9627.9|9622.9|4
1638912900000|2021-12-07 21:35:00|9627.4|9622.4|9628.9|9623.9|9628.9|9623.9|9626.9|9621.9|39
1638913200000|2021-12-07 21:40:00|9629.1|9624.1|9629.9|9624.9|9630.1|9625.1|9629.1|9624.1|2
1638913500000|2021-12-07 21:45:00|9630.1|9625.1|9629.6|9624.6|9630.9|9625.9|9629.6|9624.6|10
1638913800000|2021-12-07 21:50:00|9629.4|9624.4|9629.6|9624.6|9629.6|9624.6|9628.6|9623.6|13
1638914100000|2021-12-07 21:55:00|9630.1|9625.1|9630.4|9623.4|9630.6|9625.6|9628.4|9623.4|21
1638925200000|2021-12-08 01:00:00|9627.1|9622.1|9626.4|9621.4|9627.4|9622.4|9626.4|9621.4|51
1638925500000|2021-12-08 01:05:00|9626.6|9621.6|9626.4|9621.4|9627.4|9622.4|9626.1|9621.1|32
1638925800000|2021-12-08 01:10:00|9626.6|9621.6|9626.6|9621.6|9627.6|9622.6|9626.1|9621.1|48
1638926100000|2021-12-08 01:15:00|9626.4|9621.4|9624.4|9619.4|9626.4|9621.4|9624.4|9619.4|24
1638926400000|2021-12-08 01:20:00|9624.8|9619.8|9625.1|9620.1|9625.1|9620.1|9624.1|9619.1|41
1638926700000|2021-12-08 01:25:00|9624.9|9619.9|9624.3|9619.3|9625.3|9620.3|9623.8|9618.8|15
1638927000000|2021-12-08 01:30:00|9623.9|9618.9|9623.8|9618.8|9624.9|9619.9|9623.8|9618.8|13
1638927300000|2021-12-08 01:35:00|9623.3|9618.3|9624.8|9619.8|9625.3|9620.3|9623.3|9618.3|13
1638927600000|2021-12-08 01:40:00|9624.9|9619.9|9624.4|9619.4|9625.1|9620.1|9624.3|9619.3|4
1638927900000|2021-12-08 01:45:00|9624.6|9619.6|9623.9|9618.9|9624.6|9619.6|9623.4|9618.4|25
1638928200000|2021-12-08 01:50:00|9624.1|9619.1|9622.8|9617.8|9624.1|9619.1|9622.8|9617.8|20
1638928500000|2021-12-08 01:55:00|9622.3|9617.3|9624.4|9619.4|9624.4|9619.4|9622.3|9617.3|33
1638928800000|2021-12-08 02:00:00|9624.6|9619.6|9622.8|9617.8|9624.6|9619.6|9622.6|9617.6|26
1638929100000|2021-12-08 02:05:00|9622.4|9617.4|9621.1|9616.1|9622.6|9617.6|9620.9|9615.9|14
1638929400000|2021-12-08 02:10:00|9620.9|9615.9|9622.4|9617.4|9622.4|9617.4|9620.9|9615.9|61
1638929700000|2021-12-08 02:15:00|9622.3|9617.3|9621.1|9616.1|9622.6|9617.6|9621.1|9616.1|10
1638930000000|2021-12-08 02:20:00|9620.9|9615.9|9621.1|9616.1|9621.1|9616.1|9620.4|9615.4|22
1638930300000|2021-12-08 02:25:00|9620.9|9615.9|9619.9|9614.9|9620.9|9615.9|9619.4|9614.4|19
1638930600000|2021-12-08 02:30:00|9619.8|9614.8|9619.3|9614.3|9620.4|9615.4|9619.3|9614.3|13
1638930900000|2021-12-08 02:35:00|9619.4|9614.4|9618.1|9613.1|9619.4|9614.4|9618.1|9613.1|12
1638931200000|2021-12-08 02:40:00|9618.4|9613.4|9616.9|9611.9|9618.4|9613.4|9616.4|9611.4|25
1638931500000|2021-12-08 02:45:00|9617.1|9612.1|9617.4|9612.4|9618.3|9613.3|9616.9|9611.9|10
1638931800000|2021-12-08 02:50:00|9617.6|9612.6|9616.8|9611.8|9617.9|9612.9|9616.8|9611.8|4
1638932100000|2021-12-08 02:55:00|9616.9|9611.9|9616.4|9611.4|9617.1|9612.1|9616.1|9611.1|6
1638932400000|2021-12-08 03:00:00|9616.6|9611.6|9614.3|9609.3|9616.6|9611.6|9613.9|9608.9|30
1638932700000|2021-12-08 03:05:00|9614.4|9609.4|9615.3|9610.3|9615.4|9610.4|9614.4|9609.4|1
1638933000000|2021-12-08 03:10:00|9614.9|9609.9|9614.6|9609.6|9615.1|9610.1|9614.4|9609.4|1
1638933300000|2021-12-08 03:15:00|9614.4|9609.4|9614.4|9609.4|9614.9|9609.9|9613.9|9608.9|20
1638933600000|2021-12-08 03:20:00|9614.6|9609.6|9614.1|9609.1|9614.9|9609.9|9614.1|9609.1|14
1638933900000|2021-12-08 03:25:00|9614.3|9609.3|9615.1|9610.1|9615.4|9610.4|9614.3|9609.3|16
1638934200000|2021-12-08 03:30:00|9615.3|9610.3|9615.6|9610.6|9615.6|9610.6|9615.1|9610.1|8
1638934500000|2021-12-08 03:35:00|9616.3|9611.3|9616.3|9611.3|9616.3|9611.3|9615.4|9610.4|9
1638934800000|2021-12-08 03:40:00|9615.9|9610.9|9615.8|9610.8|9616.4|9611.4|9615.6|9610.6|10
1638935100000|2021-12-08 03:45:00|9615.9|9610.9|9617.4|9612.4|9617.4|9612.4|9615.4|9610.4|71
1638935400000|2021-12-08 03:50:00|9617.3|9612.3|9616.3|9611.3|9617.3|9612.3|9616.3|9611.3|6
1638935700000|2021-12-08 03:55:00|9615.9|9610.9|9615.4|9610.4|9616.3|9611.3|9615.1|9610.1|7
1638936000000|2021-12-08 04:00:00|9615.6|9610.6|9616.3|9611.3|9616.4|9611.4|9615.6|9610.6|32
1638936300000|2021-12-08 04:05:00|9616.1|9611.1|9615.8|9610.8|9616.3|9611.3|9615.8|9610.8|48
1638936600000|2021-12-08 04:10:00|9615.6|9610.6|9615.8|9610.8|9615.8|9610.8|9615.4|9610.4|40
1638936900000|2021-12-08 04:15:00|9615.9|9610.9|9616.1|9611.1|9616.3|9611.3|9615.9|9610.9|37
1638937200000|2021-12-08 04:20:00|9615.9|9610.9|9616.4|9611.4|9616.8|9611.8|9615.9|9610.9|21
1638937500000|2021-12-08 04:25:00|9616.6|9611.6|9615.8|9610.8|9616.6|9611.6|9615.3|9610.3|58
1638937800000|2021-12-08 04:30:00|9615.6|9610.6|9616.1|9611.1|9616.3|9611.3|9615.6|9610.6|47
1638938100000|2021-12-08 04:35:00|9615.8|9610.8|9616.3|9611.3|9616.3|9611.3|9615.8|9610.8|39
1638938400000|2021-12-08 04:40:00|9616.6|9611.6|9616.8|9611.8|9616.8|9611.8|9616.3|9611.3|33
1638938700000|2021-12-08 04:45:00|9616.9|9611.9|9617.3|9612.3|9617.3|9612.3|9616.9|9611.9|34
1638939000000|2021-12-08 04:50:00|9617.1|9612.1|9617.3|9612.3|9617.8|9612.8|9617.1|9612.1|51
1638939300000|2021-12-08 04:55:00|9617.6|9612.6|9617.3|9612.3|9617.8|9612.8|9616.3|9611.3|51
1638939600000|2021-12-08 05:00:00|9617.8|9612.8|9617.8|9612.8|9618.3|9613.3|9617.3|9612.3|80
1638939900000|2021-12-08 05:05:00|9618.1|9613.1|9617.3|9612.3|9618.3|9613.3|9617.3|9612.3|108
1638940200000|2021-12-08 05:10:00|9617.4|9612.4|9617.6|9612.6|9617.9|9612.9|9617.3|9612.3|36
1638940500000|2021-12-08 05:15:00|9617.4|9612.4|9616.9|9611.9|9617.9|9612.9|9616.6|9611.6|52
1638940800000|2021-12-08 05:20:00|9616.8|9611.8|9616.4|9611.4|9616.9|9611.9|9615.9|9610.9|73
1638941100000|2021-12-08 05:25:00|9616.3|9611.3|9616.4|9611.4|9616.6|9611.6|9615.8|9610.8|74
1638941400000|2021-12-08 05:30:00|9616.8|9611.8|9615.8|9610.8|9617.3|9612.3|9615.8|9610.8|10
1638941700000|2021-12-08 05:35:00|9615.6|9610.6|9616.3|9611.3|9616.4|9611.4|9615.4|9610.4|75
1638942000000|2021-12-08 05:40:00|9616.4|9611.4|9615.4|9610.4|9616.6|9611.6|9615.3|9610.3|48
1638942300000|2021-12-08 05:45:00|9615.6|9610.6|9614.9|9609.9|9615.8|9610.8|9614.8|9609.8|79
1638942600000|2021-12-08 05:50:00|9615.3|9610.3|9615.4|9610.4|9615.9|9610.9|9614.8|9609.8|23
1638942900000|2021-12-08 05:55:00|9615.6|9610.6|9616.3|9611.3|9616.6|9611.6|9615.4|9610.4|160
1638943200000|2021-12-08 06:00:00|9615.9|9610.9|9616.4|9611.4|9617.4|9612.4|9615.9|9610.9|60
1638943500000|2021-12-08 06:05:00|9616.3|9611.3|9616.8|9611.8|9617.4|9612.4|9616.1|9611.1|56
1638943800000|2021-12-08 06:10:00|9616.6|9611.6|9617.1|9612.1|9617.3|9612.3|9615.8|9610.8|46
1638944100000|2021-12-08 06:15:00|9616.9|9611.9|9616.3|9611.3|9616.9|9611.9|9616.1|9611.1|35
1638944400000|2021-12-08 06:20:00|9616.4|9611.4|9618.4|9613.4|9618.4|9613.4|9616.3|9611.3|37
1638944700000|2021-12-08 06:25:00|9618.3|9613.3|9618.3|9613.3|9618.9|9613.9|9618.3|9613.3|40
1638945000000|2021-12-08 06:30:00|9618.1|9613.1|9617.8|9612.8|9618.3|9613.3|9617.6|9612.6|57
1638945300000|2021-12-08 06:35:00|9617.9|9612.9|9618.4|9613.4|9618.9|9613.9|9617.9|9612.9|71
1638945600000|2021-12-08 06:40:00|9618.8|9613.8|9619.8|9614.8|9619.8|9614.8|9618.1|9613.1|65
1638945900000|2021-12-08 06:45:00|9619.6|9614.6|9620.3|9615.3|9620.4|9615.4|9619.4|9614.4|47
1638946200000|2021-12-08 06:50:00|9620.4|9615.4|9619.4|9614.4|9620.4|9615.4|9619.3|9614.3|39
1638946500000|2021-12-08 06:55:00|9619.6|9614.6|9619.8|9614.8|9620.9|9615.9|9619.3|9614.3|83
1638946800000|2021-12-08 07:00:00|9619.4|9614.4|9618.3|9613.3|9619.4|9614.4|9616.8|9611.8|88
1638947100000|2021-12-08 07:05:00|9617.9|9612.9|9617.4|9612.4|9618.3|9613.3|9616.8|9611.8|43
1638947400000|2021-12-08 07:10:00|9617.3|9612.3|9620.3|9615.3|9620.8|9615.8|9616.8|9611.8|49
1638947700000|2021-12-08 07:15:00|9620.4|9615.4|9621.1|9616.1|9621.8|9616.8|9620.3|9615.3|92
1638948000000|2021-12-08 07:20:00|9620.8|9615.8|9620.6|9615.6|9621.9|9616.9|9619.6|9614.6|69
1638948300000|2021-12-08 07:25:00|9621.1|9616.1|9619.6|9614.6|9621.1|9616.1|9619.1|9614.1|50
1638948600000|2021-12-08 07:30:00|9619.8|9614.8|9618.8|9613.8|9619.9|9614.9|9618.1|9613.1|85
1638948900000|2021-12-08 07:35:00|9618.6|9613.6|9618.9|9613.9|9619.4|9614.4|9617.8|9612.8|96
1638949200000|2021-12-08 07:40:00|9619.1|9614.1|9617.3|9612.3|9619.8|9614.8|9616.8|9611.8|40
1638949500000|2021-12-08 07:45:00|9617.1|9612.1|9616.1|9611.1|9617.4|9612.4|9615.1|9610.1|51
1638949800000|2021-12-08 07:50:00|9616.3|9611.3|9616.4|9611.4|9616.4|9611.4|9614.8|9609.8|82
1638950100000|2021-12-08 07:55:00|9616.6|9611.6|9620.6|9615.6|9621.8|9616.8|9616.6|9611.6|98
1638950400000|2021-12-08 08:00:00|9620.4|9615.4|9615.8|9610.8|9620.6|9615.6|9615.1|9610.1|120
1638950700000|2021-12-08 08:05:00|9615.6|9610.6|9615.6|9610.6|9616.6|9611.6|9614.3|9609.3|37
1638951000000|2021-12-08 08:10:00|9615.3|9610.3|9619.1|9614.1|9619.3|9614.3|9615.3|9610.3|41
1638951300000|2021-12-08 08:15:00|9619.6|9614.6|9619.6|9614.6|9623.6|9618.6|9619.1|9614.1|185
1638951600000|2021-12-08 08:20:00|9619.1|9614.1|9618.6|9613.6|9620.1|9615.1|9617.3|9612.3|76
1638951900000|2021-12-08 08:25:00|9618.4|9613.4|9622.1|9617.1|9622.4|9617.4|9617.6|9612.6|54
1638952200000|2021-12-08 08:30:00|9621.9|9616.9|9620.1|9615.1|9621.9|9616.9|9619.6|9614.6|205
1638952500000|2021-12-08 08:35:00|9620.4|9615.4|9621.6|9616.6|9623.4|9618.4|9620.3|9615.3|40
1638952800000|2021-12-08 08:40:00|9621.8|9616.8|9624.4|9619.4|9624.9|9619.9|9621.6|9616.6|36
1638953100000|2021-12-08 08:45:00|9624.6|9619.6|9623.6|9618.6|9625.1|9620.1|9623.1|9618.1|36
1638953400000|2021-12-08 08:50:00|9623.1|9618.1|9623.9|9618.9|9626.1|9621.1|9622.6|9617.6|51
1638953700000|2021-12-08 08:55:00|9624.1|9619.1|9622.6|9617.6|9624.1|9619.1|9621.1|9616.1|15
1638954000000|2021-12-08 09:00:00|9622.4|9617.4|9621.9|9616.9|9622.8|9617.8|9620.6|9615.6|39
1638954300000|2021-12-08 09:05:00|9622.1|9617.1|9621.6|9616.6|9622.9|9617.9|9621.1|9616.1|17
1638954600000|2021-12-08 09:10:00|9621.3|9616.3|9623.1|9618.1|9623.9|9618.9|9621.1|9616.1|40
1638954900000|2021-12-08 09:15:00|9622.8|9617.8|9622.6|9617.6|9624.6|9619.6|9621.9|9616.9|42
1638955200000|2021-12-08 09:20:00|9622.9|9617.9|9622.4|9617.4|9623.6|9618.6|9622.1|9617.1|41
1638955500000|2021-12-08 09:25:00|9622.6|9617.6|9622.1|9617.1|9622.6|9617.6|9621.6|9616.6|44
1638955800000|2021-12-08 09:30:00|9621.9|9616.9|9620.6|9615.6|9621.9|9616.9|9620.1|9615.1|24
1638956100000|2021-12-08 09:35:00|9620.3|9615.3|9619.8|9614.8|9622.4|9617.4|9619.8|9614.8|10
1638956400000|2021-12-08 09:40:00|9619.9|9614.9|9621.6|9616.6|9622.1|9617.1|9618.9|9613.9|65
1638956700000|2021-12-08 09:45:00|9621.4|9616.4|9621.1|9616.1|9622.9|9617.9|9620.9|9615.9|21
1638957000000|2021-12-08 09:50:00|9621.4|9616.4|9621.4|9616.4|9622.4|9617.4|9621.3|9616.3|36
1638957300000|2021-12-08 09:55:00|9621.3|9616.3|9620.1|9615.1|9621.4|9616.4|9618.8|9613.8|48
1638957600000|2021-12-08 10:00:00|9620.3|9615.3|9623.6|9618.6|9624.1|9619.1|9619.6|9614.6|81
1638957900000|2021-12-08 10:05:00|9624.1|9619.1|9623.1|9618.1|9624.1|9619.1|9622.6|9617.6|18
1638958200000|2021-12-08 10:10:00|9623.6|9618.6|9625.3|9620.3|9626.1|9621.1|9623.6|9618.6|45
1638958500000|2021-12-08 10:15:00|9625.4|9620.4|9625.1|9620.1|9628.6|9623.6|9625.1|9620.1|65
1638958800000|2021-12-08 10:20:00|9624.8|9619.8|9624.1|9619.1|9626.1|9621.1|9622.6|9617.6|26
1638959100000|2021-12-08 10:25:00|9624.6|9619.6|9622.6|9617.6|9627.1|9622.1|9622.1|9617.1|4
1638959400000|2021-12-08 10:30:00|9622.9|9617.9|9618.1|9613.1|9624.9|9619.9|9617.8|9612.8|12
1638959700000|2021-12-08 10:35:00|9617.9|9612.9|9615.6|9610.6|9618.1|9613.1|9615.1|9610.1|8
1638960000000|2021-12-08 10:40:00|9615.4|9610.4|9619.3|9614.3|9619.3|9614.3|9614.8|9609.8|10
1638960300000|2021-12-08 10:45:00|9619.1|9614.1|9616.4|9611.4|9620.6|9615.6|9616.4|9611.4|5
1638960600000|2021-12-08 10:50:00|9616.6|9611.6|9618.1|9613.1|9618.8|9613.8|9616.4|9611.4|2
1638960900000|2021-12-08 10:55:00|9618.4|9613.4|9618.8|9613.8|9619.6|9614.6|9617.6|9612.6|35
1638961200000|2021-12-08 11:00:00|9618.9|9613.9|9618.6|9613.6|9618.9|9613.9|9616.6|9611.6|75
1638961500000|2021-12-08 11:05:00|9618.4|9613.4|9622.1|9617.1|9622.1|9617.1|9617.6|9612.6|6
1638961800000|2021-12-08 11:10:00|9621.9|9616.9|9621.6|9616.6|9623.6|9618.6|9620.9|9615.9|12
1638962100000|2021-12-08 11:15:00|9621.4|9616.4|9623.1|9618.1|9625.4|9620.4|9621.4|9616.4|9
1638962400000|2021-12-08 11:20:00|9623.6|9618.6|9623.6|9618.6|9624.6|9619.6|9622.6|9617.6|17
1638962700000|2021-12-08 11:25:00|9623.1|9618.1|9622.6|9617.6|9624.1|9619.1|9622.1|9617.1|5
1638963000000|2021-12-08 11:30:00|9622.4|9617.4|9624.9|9619.9|9625.1|9620.1|9622.1|9617.1|25
1638963300000|2021-12-08 11:35:00|9624.8|9619.8|9627.6|9622.6|9630.3|9625.3|9624.8|9619.8|116
1638963600000|2021-12-08 11:40:00|9627.8|9622.8|9631.1|9626.1|9633.1|9628.1|9627.8|9622.8|20
1638963900000|2021-12-08 11:45:00|9630.9|9625.9|9628.6|9623.6|9637.1|9632.1|9628.1|9623.1|50
1638964200000|2021-12-08 11:50:00|9628.9|9623.9|9626.6|9621.6|9630.1|9625.1|9624.6|9619.6|15
1638964500000|2021-12-08 11:55:00|9626.9|9621.9|9628.9|9623.9|9629.4|9624.4|9625.1|9620.1|116
1638964800000|2021-12-08 12:00:00|9628.6|9623.6|9628.6|9623.6|9630.9|9625.9|9627.9|9622.9|18
1638965100000|2021-12-08 12:05:00|9628.9|9623.9|9632.6|9627.6|9633.6|9628.6|9628.9|9623.9|13
1638965400000|2021-12-08 12:10:00|9632.4|9627.4|9634.1|9629.1|9636.9|9631.9|9631.9|9626.9|29
1638965700000|2021-12-08 12:15:00|9634.4|9629.4|9634.6|9629.6|9638.4|9633.4|9633.4|9628.4|25
1638966000000|2021-12-08 12:20:00|9635.1|9630.1|9635.1|9630.1|9638.4|9633.4|9633.1|9628.1|27
1638966300000|2021-12-08 12:25:00|9635.4|9630.4|9633.1|9628.1|9635.4|9630.4|9631.1|9626.1|20
1638966600000|2021-12-08 12:30:00|9632.9|9627.9|9630.1|9625.1|9633.4|9628.4|9629.1|9624.1|24
1638966900000|2021-12-08 12:35:00|9629.9|9624.9|9622.1|9617.1|9630.4|9625.4|9621.4|9616.4|37
1638967200000|2021-12-08 12:40:00|9622.4|9617.4|9623.6|9618.6|9625.4|9620.4|9621.1|9616.1|17
1638967500000|2021-12-08 12:45:00|9623.9|9618.9|9618.1|9613.1|9624.6|9619.6|9618.1|9613.1|299
1638967800000|2021-12-08 12:50:00|9618.4|9613.4|9623.1|9618.1|9623.1|9618.1|9616.6|9611.6|139
1638968100000|2021-12-08 12:55:00|9622.9|9617.9|9624.6|9619.6|9627.1|9622.1|9622.9|9617.9|25
1638968400000|2021-12-08 13:00:00|9624.4|9619.4|9621.1|9616.1|9626.1|9621.1|9618.9|9613.9|27
1638968700000|2021-12-08 13:05:00|9620.9|9615.9|9619.6|9614.6|9621.1|9616.1|9616.6|9611.6|30
1638969000000|2021-12-08 13:10:00|9619.4|9614.4|9620.1|9615.1|9622.1|9617.1|9616.6|9611.6|19
1638969300000|2021-12-08 13:15:00|9619.9|9614.9|9619.8|9614.8|9620.6|9615.6|9618.4|9613.4|19
1638969600000|2021-12-08 13:20:00|9619.9|9614.9|9617.6|9612.6|9622.1|9617.1|9615.9|9610.9|164
1638969900000|2021-12-08 13:25:00|9617.9|9612.9|9618.1|9613.1|9618.1|9613.1|9614.6|9609.6|59
1638970200000|2021-12-08 13:30:00|9618.3|9613.3|9619.9|9614.9|9622.6|9617.6|9616.6|9611.6|46
1638970500000|2021-12-08 13:35:00|9619.8|9614.8|9616.3|9611.3|9620.1|9615.1|9616.3|9611.3|34
1638970800000|2021-12-08 13:40:00|9616.6|9611.6|9616.1|9611.1|9617.1|9612.1|9614.4|9609.4|37
1638971100000|2021-12-08 13:45:00|9615.9|9610.9|9615.6|9610.6|9618.3|9613.3|9615.3|9610.3|183
1638971400000|2021-12-08 13:50:00|9616.1|9611.1|9611.1|9606.1|9617.1|9612.1|9610.9|9605.9|89
1638971700000|2021-12-08 13:55:00|9611.3|9606.3|9608.6|9603.6|9613.1|9608.1|9607.6|9602.6|81
1638972000000|2021-12-08 14:00:00|9608.9|9603.9|9611.1|9606.1|9613.1|9608.1|9608.9|9603.9|67
1638972300000|2021-12-08 14:05:00|9610.9|9605.9|9613.4|9608.4|9613.4|9608.4|9610.1|9605.1|58
1638972600000|2021-12-08 14:10:00|9613.1|9608.1|9612.1|9607.1|9613.1|9608.1|9610.6|9605.6|32
1638972900000|2021-12-08 14:15:00|9611.9|9606.9|9613.1|9608.1|9613.6|9608.6|9611.4|9606.4|46
1638973200000|2021-12-08 14:20:00|9612.9|9607.9|9614.9|9609.9|9616.4|9611.4|9612.8|9607.8|31
1638973500000|2021-12-08 14:25:00|9614.8|9609.8|9614.6|9609.6|9616.6|9611.6|9612.1|9607.1|56
1638973800000|2021-12-08 14:30:00|9614.4|9609.4|9612.8|9607.8|9616.1|9611.1|9612.6|9607.6|201
1638974100000|2021-12-08 14:35:00|9613.1|9608.1|9617.3|9612.3|9617.6|9612.6|9612.4|9607.4|154
1638974400000|2021-12-08 14:40:00|9617.4|9612.4|9615.6|9610.6|9617.4|9612.4|9614.3|9609.3|97
1638974700000|2021-12-08 14:45:00|9615.3|9610.3|9614.6|9609.6|9616.3|9611.3|9613.8|9608.8|1590
1638975000000|2021-12-08 14:50:00|9614.8|9609.8|9618.3|9613.3|9618.8|9613.8|9613.3|9608.3|214
1638975300000|2021-12-08 14:55:00|9618.1|9613.1|9617.1|9612.1|9619.1|9614.1|9615.8|9610.8|119
1638975600000|2021-12-08 15:00:00|9617.6|9612.6|9614.1|9609.1|9619.3|9614.3|9613.6|9608.6|588
1638975900000|2021-12-08 15:05:00|9613.9|9608.9|9610.9|9605.9|9614.9|9609.9|9609.6|9604.6|607
1638976200000|2021-12-08 15:10:00|9611.1|9606.1|9611.6|9606.6|9612.9|9607.9|9609.6|9604.6|50
1638976500000|2021-12-08 15:15:00|9611.1|9606.1|9610.4|9605.4|9612.9|9607.9|9610.3|9605.3|46
1638976800000|2021-12-08 15:20:00|9610.9|9605.9|9607.4|9602.4|9611.4|9606.4|9606.6|9601.6|167
1638977100000|2021-12-08 15:25:00|9607.6|9602.6|9606.1|9601.1|9609.4|9604.4|9606.1|9601.1|718
1638977400000|2021-12-08 15:30:00|9606.4|9601.4|9603.9|9598.9|9607.6|9602.6|9601.9|9596.9|202
1638977700000|2021-12-08 15:35:00|9604.1|9599.1|9608.6|9603.6|9608.6|9603.6|9603.3|9598.3|8297
1638978000000|2021-12-08 15:40:00|9608.1|9603.1|9609.4|9604.4|9609.6|9604.6|9606.6|9601.6|172
1638978300000|2021-12-08 15:45:00|9609.6|9604.6|9609.6|9604.6|9611.1|9606.1|9608.6|9603.6|187
1638978600000|2021-12-08 15:50:00|9609.8|9604.8|9606.8|9601.8|9609.9|9604.9|9603.6|9598.6|89
1638978900000|2021-12-08 15:55:00|9606.6|9601.6|9604.1|9599.1|9606.8|9601.8|9602.1|9597.1|147
1638979200000|2021-12-08 16:00:00|9604.3|9599.3|9603.9|9598.9|9605.6|9600.6|9602.8|9597.8|136
1638979500000|2021-12-08 16:05:00|9604.1|9599.1|9600.1|9595.1|9604.6|9599.6|9599.3|9594.3|412
1638979800000|2021-12-08 16:10:00|9600.3|9595.3|9600.1|9595.1|9603.1|9598.1|9599.8|9594.8|60
1638980100000|2021-12-08 16:15:00|9600.3|9595.3|9598.1|9593.1|9600.8|9595.8|9597.8|9592.8|132
1638980400000|2021-12-08 16:20:00|9598.6|9593.6|9599.6|9594.6|9600.1|9595.1|9598.1|9593.1|106
1638980700000|2021-12-08 16:25:00|9599.8|9594.8|9600.6|9595.6|9601.3|9596.3|9599.1|9594.1|159
1638981000000|2021-12-08 16:30:00|9600.8|9595.8|9599.3|9594.3|9601.3|9596.3|9599.1|9594.1|63
1638981300000|2021-12-08 16:35:00|9599.6|9594.6|9601.8|9596.8|9602.3|9597.3|9599.1|9594.1|31
1638981600000|2021-12-08 16:40:00|9602.1|9597.1|9604.1|9599.1|9604.1|9599.1|9600.8|9595.8|84
1638981900000|2021-12-08 16:45:00|9603.8|9598.8|9602.8|9597.8|9604.1|9599.1|9602.1|9597.1|57
1638982200000|2021-12-08 16:50:00|9602.6|9597.6|9602.3|9597.3|9605.6|9600.6|9602.3|9597.3|48
1638982500000|2021-12-08 16:55:00|9602.6|9597.6|9602.6|9597.6|9605.8|9600.8|9602.6|9597.6|56
1638982800000|2021-12-08 17:00:00|9602.3|9597.3|9603.1|9598.1|9603.6|9598.6|9601.3|9596.3|152
1638983100000|2021-12-08 17:05:00|9603.3|9598.3|9601.3|9596.3|9603.3|9598.3|9601.3|9596.3|131
1638983400000|2021-12-08 17:10:00|9601.6|9596.6|9597.8|9592.8|9601.6|9596.6|9597.8|9592.8|25
1638983700000|2021-12-08 17:15:00|9597.3|9592.3|9593.3|9588.3|9597.6|9592.6|9593.3|9588.3|327
1638984000000|2021-12-08 17:20:00|9593.6|9588.6|9589.3|9584.3|9594.3|9589.3|9588.8|9583.8|176
1638984300000|2021-12-08 17:25:00|9589.6|9584.6|9590.8|9585.8|9591.8|9586.8|9589.6|9584.6|90
1638984600000|2021-12-08 17:30:00|9591.3|9586.3|9589.6|9584.6|9592.3|9587.3|9589.1|9584.1|46
1638984900000|2021-12-08 17:35:00|9590.1|9585.1|9589.3|9584.3|9590.6|9585.6|9588.6|9583.6|40
1638985200000|2021-12-08 17:40:00|9589.1|9584.1|9589.6|9584.6|9590.1|9585.1|9588.8|9583.8|154
1638985500000|2021-12-08 17:45:00|9590.1|9585.1|9590.6|9585.6|9591.3|9586.3|9590.1|9585.1|68
1638985800000|2021-12-08 17:50:00|9590.3|9585.3|9590.1|9585.1|9591.6|9586.6|9589.8|9584.8|683
1638986100000|2021-12-08 17:55:00|9589.8|9584.8|9589.1|9584.1|9590.1|9585.1|9588.3|9583.3|85
1638986400000|2021-12-08 18:00:00|9589.3|9584.3|9591.1|9586.1|9591.1|9586.1|9588.3|9583.3|77
1638986700000|2021-12-08 18:05:00|9590.6|9585.6|9591.6|9586.6|9591.6|9586.6|9590.1|9585.1|40
1638987000000|2021-12-08 18:10:00|9591.1|9586.1|9591.1|9586.1|9592.3|9587.3|9590.1|9585.1|61
1638987300000|2021-12-08 18:15:00|9591.3|9586.3|9589.1|9584.1|9591.6|9586.6|9588.6|9583.6|45
1638987600000|2021-12-08 18:20:00|9588.8|9583.8|9590.6|9585.6|9590.6|9585.6|9588.8|9583.8|64
1638987900000|2021-12-08 18:25:00|9590.8|9585.8|9590.6|9585.6|9591.6|9586.6|9590.3|9585.3|37
1638988200000|2021-12-08 18:30:00|9590.8|9585.8|9590.6|9585.6|9591.6|9586.6|9590.1|9585.1|67
1638988500000|2021-12-08 18:35:00|9590.3|9585.3|9591.1|9586.1|9591.1|9586.1|9590.1|9585.1|30
1638988800000|2021-12-08 18:40:00|9591.8|9586.8|9591.1|9586.1|9592.1|9587.1|9590.8|9585.8|114
1638989100000|2021-12-08 18:45:00|9591.3|9586.3|9591.1|9586.1|9592.1|9587.1|9591.1|9586.1|44
1638989400000|2021-12-08 18:50:00|9591.3|9586.3|9592.3|9587.3|9593.3|9588.3|9591.3|9586.3|48
1638989700000|2021-12-08 18:55:00|9592.6|9587.6|9592.3|9587.3|9593.1|9588.1|9592.3|9587.3|35
1638990000000|2021-12-08 19:00:00|9592.1|9587.1|9591.3|9586.3|9592.3|9587.3|9590.6|9585.6|47
1638990300000|2021-12-08 19:05:00|9591.1|9586.1|9590.1|9585.1|9591.8|9586.8|9590.1|9585.1|137
1638990600000|2021-12-08 19:10:00|9589.8|9584.8|9588.3|9583.3|9589.8|9584.8|9587.8|9582.8|51
1638990900000|2021-12-08 19:15:00|9588.6|9583.6|9589.3|9584.3|9589.3|9584.3|9587.8|9582.8|83
1638991200000|2021-12-08 19:20:00|9589.1|9584.1|9590.3|9585.3|9590.3|9585.3|9588.8|9583.8|27
1638991500000|2021-12-08 19:25:00|9590.8|9585.8|9590.3|9585.3|9591.3|9586.3|9590.3|9585.3|18
1638991800000|2021-12-08 19:30:00|9590.6|9585.6|9588.6|9583.6|9590.8|9585.8|9588.6|9583.6|67
1638992100000|2021-12-08 19:35:00|9588.8|9583.8|9588.8|9583.8|9589.6|9584.6|9588.1|9583.1|49
1638992400000|2021-12-08 19:40:00|9588.6|9583.6|9588.6|9583.6|9588.8|9583.8|9588.1|9583.1|24
1638992700000|2021-12-08 19:45:00|9588.8|9583.8|9589.1|9584.1|9589.1|9584.1|9588.1|9583.1|19
1638993000000|2021-12-08 19:50:00|9588.8|9583.8|9588.3|9583.3|9589.1|9584.1|9588.3|9583.3|59
1638993300000|2021-12-08 19:55:00|9588.6|9583.6|9588.8|9583.8|9589.3|9584.3|9587.8|9582.8|3056
1638993600000|2021-12-08 20:00:00|9588.6|9583.6|9589.9|9584.9|9589.9|9584.9|9588.6|9583.6|192
1638993900000|2021-12-08 20:05:00|9589.8|9584.8|9589.4|9584.4|9590.1|9585.1|9589.4|9584.4|403
1638994200000|2021-12-08 20:10:00|9589.6|9584.6|9588.9|9583.9|9589.6|9584.6|9588.9|9583.9|11
1638994500000|2021-12-08 20:15:00|9588.4|9583.4|9587.8|9582.8|9588.6|9583.6|9587.3|9582.3|456
1638994800000|2021-12-08 20:20:00|9587.6|9582.6|9586.8|9581.8|9587.6|9582.6|9586.1|9581.1|262
1638995100000|2021-12-08 20:25:00|9586.6|9581.6|9584.8|9579.8|9586.8|9581.8|9584.4|9579.4|48
1638995400000|2021-12-08 20:30:00|9584.9|9579.9|9584.9|9579.9|9585.4|9580.4|9584.6|9579.6|86
1638995700000|2021-12-08 20:35:00|9585.1|9580.1|9585.4|9580.4|9585.4|9580.4|9585.1|9580.1|141
1638996000000|2021-12-08 20:40:00|9585.9|9580.9|9586.9|9581.9|9587.6|9582.6|9585.9|9580.9|164
1638996300000|2021-12-08 20:45:00|9586.6|9581.6|9586.6|9581.6|9587.4|9582.4|9585.4|9580.4|159
1638996600000|2021-12-08 20:50:00|9586.9|9581.9|9586.9|9581.9|9587.6|9582.6|9586.6|9581.6|209
1638996900000|2021-12-08 20:55:00|9587.1|9582.1|9588.9|9583.9|9588.9|9583.9|9586.4|9581.4|92
1638997200000|2021-12-08 21:00:00|9589.1|9584.1|9589.4|9584.4|9589.9|9584.9|9588.4|9583.4|63
1638997500000|2021-12-08 21:05:00|9588.9|9583.9|9589.9|9584.9|9589.9|9584.9|9588.4|9583.4|38
1638997800000|2021-12-08 21:10:00|9589.6|9584.6|9590.4|9585.4|9590.4|9585.4|9588.9|9583.9|10
1638998100000|2021-12-08 21:15:00|9590.9|9585.9|9591.4|9586.4|9592.4|9587.4|9590.9|9585.9|2
1638998400000|2021-12-08 21:20:00|9590.9|9585.9|9592.9|9587.9|9592.9|9587.9|9590.9|9585.9|1
1638998700000|2021-12-08 21:25:00|9592.4|9587.4|9592.6|9587.6|9593.6|9588.6|9592.4|9587.4|6
1638999000000|2021-12-08 21:30:00|9592.9|9587.9|9593.4|9588.4|9593.6|9588.6|9592.4|9587.4|2
1638999300000|2021-12-08 21:35:00|9593.9|9588.9|9594.4|9589.4|9594.4|9589.4|9593.6|9588.6|1
1638999600000|2021-12-08 21:40:00|9593.9|9588.9|9593.9|9588.9|9593.9|9588.9|9593.1|9588.1|326
1638999900000|2021-12-08 21:45:00|9594.4|9589.4|9594.8|9589.8|9594.9|9589.9|9593.8|9588.8|32
1639000200000|2021-12-08 21:50:00|9594.6|9589.6|9595.3|9590.3|9595.4|9590.4|9594.3|9589.3|30
1639000500000|2021-12-08 21:55:00|9595.1|9590.1|9597.1|9588.1|9597.1|9591.1|9594.8|9588.1|49
1639011600000|2021-12-09 01:00:00|9599.6|9594.6|9598.9|9593.9|9600.3|9595.3|9598.6|9593.6|17
1639011900000|2021-12-09 01:05:00|9599.1|9594.1|9600.4|9595.4|9600.8|9595.8|9599.1|9594.1|45
1639012200000|2021-12-09 01:10:00|9600.3|9595.3|9601.3|9596.3|9601.8|9596.8|9599.3|9594.3|27
1639012500000|2021-12-09 01:15:00|9601.4|9596.4|9600.9|9595.9|9601.9|9596.9|9600.9|9595.9|66
1639012800000|2021-12-09 01:20:00|9601.1|9596.1|9602.3|9597.3|9602.3|9597.3|9600.9|9595.9|33
1639013100000|2021-12-09 01:25:00|9602.1|9597.1|9602.4|9597.4|9602.4|9597.4|9601.4|9596.4|18
1639013400000|2021-12-09 01:30:00|9602.1|9597.1|9601.9|9596.9|9603.3|9598.3|9601.4|9596.4|4
1639013700000|2021-12-09 01:35:00|9602.1|9597.1|9600.9|9595.9|9602.1|9597.1|9600.4|9595.4|3
1639014000000|2021-12-09 01:40:00|9600.8|9595.8|9600.6|9595.6|9600.9|9595.9|9599.9|9594.9|12
1639014300000|2021-12-09 01:45:00|9600.8|9595.8|9601.1|9596.1|9601.3|9596.3|9600.6|9595.6|9
1639014600000|2021-12-09 01:50:00|9601.3|9596.3|9600.8|9595.8|9601.3|9596.3|9599.4|9594.4|0
1639014900000|2021-12-09 01:55:00|9601.1|9596.1|9601.9|9596.9|9602.4|9597.4|9600.8|9595.8|40
1639015200000|2021-12-09 02:00:00|9601.8|9596.8|9602.4|9597.4|9602.4|9597.4|9601.8|9596.8|9
1639015500000|2021-12-09 02:05:00|9602.6|9597.6|9602.3|9597.3|9602.6|9597.6|9601.8|9596.8|0
1639015800000|2021-12-09 02:10:00|9602.4|9597.4|9603.3|9598.3|9603.6|9598.6|9602.4|9597.4|17
1639016100000|2021-12-09 02:15:00|9603.4|9598.4|9602.8|9597.8|9603.8|9598.8|9602.3|9597.3|1
1639016400000|2021-12-09 02:20:00|9602.6|9597.6|9601.3|9596.3|9602.6|9597.6|9600.8|9595.8|0
1639016700000|2021-12-09 02:25:00|9601.1|9596.1|9600.8|9595.8|9601.3|9596.3|9600.3|9595.3|3
1639017000000|2021-12-09 02:30:00|9600.9|9595.9|9601.6|9596.6|9601.6|9596.6|9600.3|9595.3|0
1639017300000|2021-12-09 02:35:00|9601.3|9596.3|9601.3|9596.3|9601.6|9596.6|9600.8|9595.8|17
1639017600000|2021-12-09 02:40:00|9601.1|9596.1|9601.9|9596.9|9601.9|9596.9|9600.4|9595.4|190
1639017900000|2021-12-09 02:45:00|9601.6|9596.6|9601.9|9596.9|9602.4|9597.4|9600.9|9595.9|38
1639018200000|2021-12-09 02:50:00|9601.4|9596.4|9600.9|9595.9|9601.9|9596.9|9600.9|9595.9|23
1639018500000|2021-12-09 02:55:00|9600.4|9595.4|9601.9|9596.9|9602.1|9597.1|9599.4|9594.4|4
1639018800000|2021-12-09 03:00:00|9601.6|9596.6|9602.6|9597.6|9602.9|9597.9|9600.9|9595.9|6
1639019100000|2021-12-09 03:05:00|9602.9|9597.9|9603.4|9598.4|9603.4|9598.4|9602.6|9597.6|5
1639019400000|2021-12-09 03:10:00|9603.1|9598.1|9603.4|9598.4|9603.4|9598.4|9602.9|9597.9|10
1639019700000|2021-12-09 03:15:00|9603.8|9598.8|9603.4|9598.4|9603.9|9598.9|9603.4|9598.4|5
1639020000000|2021-12-09 03:20:00|9603.1|9598.1|9602.4|9597.4|9603.1|9598.1|9601.9|9596.9|1
1639020300000|2021-12-09 03:25:00|9602.6|9597.6|9603.8|9598.8|9603.8|9598.8|9602.4|9597.4|5
1639020600000|2021-12-09 03:30:00|9603.4|9598.4|9603.4|9598.4|9603.9|9598.9|9603.3|9598.3|2
1639020900000|2021-12-09 03:35:00|9603.1|9598.1|9602.4|9597.4|9603.4|9598.4|9601.9|9596.9|2
1639021200000|2021-12-09 03:40:00|9602.1|9597.1|9601.3|9596.3|9602.1|9597.1|9601.3|9596.3|0
1639021500000|2021-12-09 03:45:00|9601.4|9596.4|9601.8|9596.8|9601.8|9596.8|9601.1|9596.1|6
1639021800000|2021-12-09 03:50:00|9601.6|9596.6|9601.1|9596.1|9601.9|9596.9|9600.9|9595.9|0
1639022100000|2021-12-09 03:55:00|9601.3|9596.3|9599.6|9594.6|9601.3|9596.3|9599.4|9594.4|2
1639022400000|2021-12-09 04:00:00|9599.9|9594.9|9599.3|9594.3|9599.9|9594.9|9598.9|9593.9|2
1639022700000|2021-12-09 04:05:00|9599.4|9594.4|9600.8|9595.8|9600.8|9595.8|9599.3|9594.3|9
1639023000000|2021-12-09 04:10:00|9600.6|9595.6|9599.8|9594.8|9600.8|9595.8|9599.8|9594.8|9
1639023300000|2021-12-09 04:15:00|9600.1|9595.1|9598.4|9593.4|9600.1|9595.1|9598.1|9593.1|4
1639023600000|2021-12-09 04:20:00|9598.3|9593.3|9598.4|9593.4|9598.6|9593.6|9597.8|9592.8|24
1639023900000|2021-12-09 04:25:00|9598.1|9593.1|9598.6|9593.6|9598.6|9593.6|9597.9|9592.9|16
1639024200000|2021-12-09 04:30:00|9598.4|9593.4|9597.9|9592.9|9598.6|9593.6|9597.9|9592.9|2
1639024500000|2021-12-09 04:35:00|9598.3|9593.3|9597.6|9592.6|9598.4|9593.4|9597.6|9592.6|8
1639024800000|2021-12-09 04:40:00|9597.4|9592.4|9596.9|9591.9|9597.9|9592.9|9596.9|9591.9|2
1639025100000|2021-12-09 04:45:00|9597.1|9592.1|9597.8|9592.8|9597.9|9592.9|9597.1|9592.1|3
1639025400000|2021-12-09 04:50:00|9597.9|9592.9|9598.8|9593.8|9598.9|9593.9|9597.8|9592.8|10
1639025700000|2021-12-09 04:55:00|9598.6|9593.6|9597.9|9592.9|9598.9|9593.9|9597.8|9592.8|1
1639026000000|2021-12-09 05:00:00|9598.1|9593.1|9598.8|9593.8|9598.8|9593.8|9598.1|9593.1|11
1639026300000|2021-12-09 05:05:00|9599.1|9594.1|9600.1|9595.1|9600.3|9595.3|9599.1|9594.1|8
1639026600000|2021-12-09 05:10:00|9600.3|9595.3|9599.9|9594.9|9601.3|9596.3|9599.8|9594.8|0
1639026900000|2021-12-09 05:15:00|9600.1|9595.1|9600.8|9595.8|9601.3|9596.3|9600.1|9595.1|21
1639027200000|2021-12-09 05:20:00|9600.4|9595.4|9600.3|9595.3|9600.6|9595.6|9599.8|9594.8|7
1639027500000|2021-12-09 05:25:00|9600.6|9595.6|9601.3|9596.3|9601.3|9596.3|9600.3|9595.3|6
1639027800000|2021-12-09 05:30:00|9600.8|9595.8|9600.8|9595.8|9601.6|9596.6|9600.6|9595.6|4
1639028100000|2021-12-09 05:35:00|9600.3|9595.3|9600.3|9595.3|9600.3|9595.3|9599.8|9594.8|2
1639028400000|2021-12-09 05:40:00|9600.1|9595.1|9601.3|9596.3|9601.3|9596.3|9600.1|9595.1|7
1639028700000|2021-12-09 05:45:00|9601.1|9596.1|9601.1|9596.1|9601.3|9596.3|9600.6|9595.6|20
1639029000000|2021-12-09 05:50:00|9600.8|9595.8|9600.3|9595.3|9601.1|9596.1|9599.8|9594.8|2
1639029300000|2021-12-09 05:55:00|9600.6|9595.6|9603.8|9598.8|9603.8|9598.8|9600.6|9595.6|49
1639029600000|2021-12-09 06:00:00|9604.1|9599.1|9601.8|9596.8|9604.1|9599.1|9601.3|9596.3|12
1639029900000|2021-12-09 06:05:00|9601.6|9596.6|9601.6|9596.6|9602.3|9597.3|9601.3|9596.3|0
1639030200000|2021-12-09 06:10:00|9601.8|9596.8|9602.8|9597.8|9603.1|9598.1|9601.8|9596.8|2
1639030500000|2021-12-09 06:15:00|9602.3|9597.3|9601.8|9596.8|9602.8|9597.8|9601.3|9596.3|1
1639030800000|2021-12-09 06:20:00|9601.3|9596.3|9601.3|9596.3|9601.6|9596.6|9601.3|9596.3|6
1639031100000|2021-12-09 06:25:00|9601.6|9596.6|9599.8|9594.8|9601.8|9596.8|9599.3|9594.3|6
1639031400000|2021-12-09 06:30:00|9600.3|9595.3|9599.8|9594.8|9600.3|9595.3|9599.3|9594.3|11
1639031700000|2021-12-09 06:35:00|9599.6|9594.6|9599.8|9594.8|9599.8|9594.8|9598.8|9593.8|2
1639032000000|2021-12-09 06:40:00|9599.3|9594.3|9601.3|9596.3|9601.3|9596.3|9599.3|9594.3|2
1639032300000|2021-12-09 06:45:00|9601.1|9596.1|9601.8|9596.8|9601.8|9596.8|9600.1|9595.1|3
1639032600000|2021-12-09 06:50:00|9601.6|9596.6|9602.8|9597.8|9603.1|9598.1|9601.6|9596.6|0
1639032900000|2021-12-09 06:55:00|9603.1|9598.1|9603.8|9598.8|9604.3|9599.3|9602.8|9597.8|4
1639033200000|2021-12-09 07:00:00|9603.3|9598.3|9602.3|9597.3|9603.8|9598.8|9601.8|9596.8|24
1639033500000|2021-12-09 07:05:00|9602.6|9597.6|9601.3|9596.3|9603.8|9598.8|9600.3|9595.3|12
1639033800000|2021-12-09 07:10:00|9601.1|9596.1|9602.3|9597.3|9603.1|9598.1|9599.8|9594.8|2
1639034100000|2021-12-09 07:15:00|9602.6|9597.6|9604.3|9599.3|9605.3|9600.3|9601.8|9596.8|10
1639034400000|2021-12-09 07:20:00|9604.8|9599.8|9601.1|9596.1|9605.3|9600.3|9601.1|9596.1|1
1639034700000|2021-12-09 07:25:00|9601.3|9596.3|9601.1|9596.1|9601.8|9596.8|9599.8|9594.8|15
1639035000000|2021-12-09 07:30:00|9601.3|9596.3|9604.3|9599.3|9604.8|9599.8|9601.3|9596.3|2
1639035300000|2021-12-09 07:35:00|9604.8|9599.8|9605.3|9600.3|9606.3|9601.3|9603.8|9598.8|82
1639035600000|2021-12-09 07:40:00|9605.6|9600.6|9604.3|9599.3|9607.3|9602.3|9604.3|9599.3|13
1639035900000|2021-12-09 07:45:00|9604.6|9599.6|9607.1|9602.1|9607.8|9602.8|9603.8|9598.8|5
1639036200000|2021-12-09 07:50:00|9607.3|9602.3|9604.8|9599.8|9608.3|9603.3|9604.3|9599.3|9
1639036500000|2021-12-09 07:55:00|9604.6|9599.6|9606.3|9601.3|9606.8|9601.8|9603.8|9598.8|150
1639036800000|2021-12-09 08:00:00|9605.8|9600.8|9603.6|9598.6|9606.6|9601.6|9603.3|9598.3|105
1639037100000|2021-12-09 08:05:00|9603.8|9598.8|9604.1|9599.1|9604.8|9599.8|9603.3|9598.3|196
1639037400000|2021-12-09 08:10:00|9604.3|9599.3|9603.8|9598.8|9604.9|9599.9|9603.3|9598.3|60
1639037700000|2021-12-09 08:15:00|9604.3|9599.3|9605.8|9600.8|9605.8|9600.8|9602.8|9597.8|58
1639038000000|2021-12-09 08:20:00|9606.1|9601.1|9603.8|9598.8|9606.1|9601.1|9603.3|9598.3|10
1639038300000|2021-12-09 08:25:00|9603.3|9598.3|9608.6|9603.6|9608.6|9603.6|9601.8|9596.8|1
1639038600000|2021-12-09 08:30:00|9608.3|9603.3|9607.8|9602.8|9608.3|9603.3|9605.3|9600.3|3
1639038900000|2021-12-09 08:35:00|9608.1|9603.1|9604.3|9599.3|9608.6|9603.6|9604.1|9599.1|2
1639039200000|2021-12-09 08:40:00|9604.6|9599.6|9605.3|9600.3|9606.3|9601.3|9604.3|9599.3|3
1639039500000|2021-12-09 08:45:00|9605.6|9600.6|9608.1|9603.1|9608.3|9603.3|9605.1|9600.1|4
1639039800000|2021-12-09 08:50:00|9607.8|9602.8|9606.1|9601.1|9608.1|9603.1|9604.4|9599.4|36
1639040100000|2021-12-09 08:55:00|9605.8|9600.8|9605.3|9600.3|9606.8|9601.8|9604.8|9599.8|2
1639040400000|2021-12-09 09:00:00|9604.8|9599.8|9607.8|9602.8|9608.8|9603.8|9604.3|9599.3|8
1639040700000|2021-12-09 09:05:00|9608.1|9603.1|9609.3|9604.3|9609.8|9604.8|9606.1|9601.1|8
1639041000000|2021-12-09 09:10:00|9609.6|9604.6|9608.8|9603.8|9610.3|9605.3|9607.8|9602.8|4
1639041300000|2021-12-09 09:15:00|9608.6|9603.6|9607.3|9602.3|9608.6|9603.6|9606.8|9601.8|4
1639041600000|2021-12-09 09:20:00|9607.8|9602.8|9610.8|9605.8|9611.3|9606.3|9607.3|9602.3|123
1639041900000|2021-12-09 09:25:00|9611.1|9606.1|9610.8|9605.8|9611.3|9606.3|9609.8|9604.8|16
1639042200000|2021-12-09 09:30:00|9611.1|9606.1|9609.6|9604.6|9611.6|9606.6|9609.1|9604.1|17
1639042500000|2021-12-09 09:35:00|9609.3|9604.3|9609.6|9604.6|9609.8|9604.8|9608.3|9603.3|12
1639042800000|2021-12-09 09:40:00|9609.3|9604.3|9608.8|9603.8|9610.1|9605.1|9608.3|9603.3|9
1639043100000|2021-12-09 09:45:00|9609.1|9604.1|9607.3|9602.3|9609.6|9604.6|9607.3|9602.3|20
1639043400000|2021-12-09 09:50:00|9607.6|9602.6|9608.3|9603.3|9609.8|9604.8|9607.3|9602.3|32
1639043700000|2021-12-09 09:55:00|9608.6|9603.6|9609.1|9604.1|9609.3|9604.3|9607.3|9602.3|15
1639044000000|2021-12-09 10:00:00|9608.8|9603.8|9608.8|9603.8|9609.8|9604.8|9608.3|9603.3|20
1639044300000|2021-12-09 10:05:00|9609.1|9604.1|9609.3|9604.3|9609.3|9604.3|9608.3|9603.3|7
1639044600000|2021-12-09 10:10:00|9608.8|9603.8|9607.8|9602.8|9609.1|9604.1|9607.3|9602.3|11
1639044900000|2021-12-09 10:15:00|9607.6|9602.6|9606.8|9601.8|9608.1|9603.1|9606.8|9601.8|49
1639045200000|2021-12-09 10:20:00|9607.1|9602.1|9606.3|9601.3|9607.8|9602.8|9605.8|9600.8|16
1639045500000|2021-12-09 10:25:00|9606.6|9601.6|9608.8|9603.8|9609.1|9604.1|9605.8|9600.8|80
1639045800000|2021-12-09 10:30:00|9609.3|9604.3|9611.1|9606.1|9612.8|9607.8|9609.3|9604.3|59
1639046100000|2021-12-09 10:35:00|9611.3|9606.3|9611.8|9606.8|9612.8|9607.8|9610.6|9605.6|11
1639046400000|2021-12-09 10:40:00|9612.1|9607.1|9613.3|9608.3|9614.3|9609.3|9611.3|9606.3|23
1639046700000|2021-12-09 10:45:00|9613.1|9608.1|9612.3|9607.3|9614.1|9609.1|9611.8|9606.8|13
1639047000000|2021-12-09 10:50:00|9612.6|9607.6|9613.3|9608.3|9613.6|9608.6|9611.8|9606.8|8
1639047300000|2021-12-09 10:55:00|9613.8|9608.8|9612.8|9607.8|9615.6|9610.6|9612.8|9607.8|4
1639047600000|2021-12-09 11:00:00|9613.1|9608.1|9611.3|9606.3|9613.1|9608.1|9610.3|9605.3|90
1639047900000|2021-12-09 11:05:00|9611.1|9606.1|9611.8|9606.8|9612.6|9607.6|9611.1|9606.1|4
1639048200000|2021-12-09 11:10:00|9611.6|9606.6|9610.6|9605.6|9614.1|9609.1|9610.6|9605.6|3
1639048500000|2021-12-09 11:15:00|9610.8|9605.8|9610.6|9605.6|9612.4|9607.4|9610.3|9605.3|7
1639048800000|2021-12-09 11:20:00|9610.4|9605.4|9610.8|9605.8|9611.8|9606.8|9609.8|9604.8|23
1639049100000|2021-12-09 11:25:00|9611.3|9606.3|9612.3|9607.3|9612.6|9607.6|9610.3|9605.3|2
1639049400000|2021-12-09 11:30:00|9612.4|9607.4|9610.3|9605.3|9612.8|9607.8|9610.1|9605.1|25
1639049700000|2021-12-09 11:35:00|9610.1|9605.1|9609.6|9604.6|9611.1|9606.1|9609.6|9604.6|5
1639050000000|2021-12-09 11:40:00|9609.3|9604.3|9610.1|9605.1|9610.1|9605.1|9608.3|9603.3|7
1639050300000|2021-12-09 11:45:00|9610.3|9605.3|9614.1|9609.1|9614.3|9609.3|9610.3|9605.3|35
1639050600000|2021-12-09 11:50:00|9614.3|9609.3|9614.3|9609.3|9615.3|9610.3|9612.8|9607.8|28
1639050900000|2021-12-09 11:55:00|9613.8|9608.8|9611.8|9606.8|9614.3|9609.3|9611.6|9606.6|35
1639051200000|2021-12-09 12:00:00|9611.9|9606.9|9616.6|9611.6|9616.8|9611.8|9611.9|9606.9|5
1639051500000|2021-12-09 12:05:00|9616.8|9611.8|9614.8|9609.8|9617.3|9612.3|9614.3|9609.3|8
1639051800000|2021-12-09 12:10:00|9614.6|9609.6|9615.6|9610.6|9615.6|9610.6|9613.8|9608.8|6
1639052100000|2021-12-09 12:15:00|9615.8|9610.8|9617.6|9612.6|9617.6|9612.6|9615.3|9610.3|15
1639052400000|2021-12-09 12:20:00|9617.3|9612.3|9616.1|9611.1|9617.3|9612.3|9614.8|9609.8|60
1639052700000|2021-12-09 12:25:00|9616.3|9611.3|9616.3|9611.3|9617.3|9612.3|9615.3|9610.3|51
1639053000000|2021-12-09 12:30:00|9616.6|9611.6|9615.3|9610.3|9616.6|9611.6|9615.3|9610.3|58
1639053300000|2021-12-09 12:35:00|9615.6|9610.6|9615.8|9610.8|9616.3|9611.3|9614.3|9609.3|34
1639053600000|2021-12-09 12:40:00|9615.6|9610.6|9613.6|9608.6|9615.8|9610.8|9613.1|9608.1|30
1639053900000|2021-12-09 12:45:00|9613.3|9608.3|9613.1|9608.1|9614.6|9609.6|9612.6|9607.6|8
1639054200000|2021-12-09 12:50:00|9613.3|9608.3|9612.8|9607.8|9613.6|9608.6|9611.8|9606.8|15
1639054500000|2021-12-09 12:55:00|9613.1|9608.1|9615.8|9610.8|9617.1|9612.1|9612.8|9607.8|37
1639054800000|2021-12-09 13:00:00|9615.6|9610.6|9615.3|9610.3|9615.8|9610.8|9612.8|9607.8|21
1639055100000|2021-12-09 13:05:00|9615.1|9610.1|9615.1|9610.1|9615.8|9610.8|9612.8|9607.8|32
1639055400000|2021-12-09 13:10:00|9614.8|9609.8|9614.3|9609.3|9615.6|9610.6|9613.3|9608.3|12
1639055700000|2021-12-09 13:15:00|9614.8|9609.8|9611.3|9606.3|9615.3|9610.3|9610.8|9605.8|4
1639056000000|2021-12-09 13:20:00|9611.1|9606.1|9607.8|9602.8|9612.3|9607.3|9607.8|9602.8|12
1639056300000|2021-12-09 13:25:00|9607.3|9602.3|9606.9|9601.9|9607.6|9602.6|9605.8|9600.8|150
1639056600000|2021-12-09 13:30:00|9607.1|9602.1|9611.8|9606.8|9613.3|9608.3|9607.1|9602.1|373
1639056900000|2021-12-09 13:35:00|9611.6|9606.6|9607.8|9602.8|9611.6|9606.6|9607.6|9602.6|170
1639057200000|2021-12-09 13:40:00|9607.6|9602.6|9607.6|9602.6|9608.8|9603.8|9605.8|9600.8|31
1639057500000|2021-12-09 13:45:00|9607.8|9602.8|9609.8|9604.8|9611.8|9606.8|9607.8|9602.8|28
1639057800000|2021-12-09 13:50:00|9609.6|9604.6|9613.8|9608.8|9613.8|9608.8|9609.3|9604.3|12
1639058100000|2021-12-09 13:55:00|9613.6|9608.6|9609.8|9604.8|9614.3|9609.3|9609.8|9604.8|26
1639058400000|2021-12-09 14:00:00|9610.1|9605.1|9609.3|9604.3|9610.1|9605.1|9607.6|9602.6|18
1639058700000|2021-12-09 14:05:00|9608.8|9603.8|9611.6|9606.6|9611.6|9606.6|9608.1|9603.1|60
1639059000000|2021-12-09 14:10:00|9611.3|9606.3|9614.8|9609.8|9615.1|9610.1|9611.3|9606.3|12
1639059300000|2021-12-09 14:15:00|9614.6|9609.6|9613.8|9608.8|9614.8|9609.8|9613.8|9608.8|518
1639059600000|2021-12-09 14:20:00|9613.6|9608.6|9611.3|9606.3|9613.6|9608.6|9610.3|9605.3|30
1639059900000|2021-12-09 14:25:00|9611.1|9606.1|9612.8|9607.8|9614.3|9609.3|9611.1|9606.1|27
1639060200000|2021-12-09 14:30:00|9613.3|9608.3|9610.8|9605.8|9613.3|9608.3|9609.3|9604.3|39
1639060500000|2021-12-09 14:35:00|9611.1|9606.1|9612.8|9607.8|9614.1|9609.1|9611.1|9606.1|210
1639060800000|2021-12-09 14:40:00|9612.3|9607.3|9614.6|9609.6|9614.8|9609.8|9611.8|9606.8|723
1639061100000|2021-12-09 14:45:00|9614.3|9609.3|9620.1|9615.1|9620.8|9615.8|9614.3|9609.3|84
1639061400000|2021-12-09 14:50:00|9619.8|9614.8|9619.8|9614.8|9620.8|9615.8|9617.8|9612.8|12
1639061700000|2021-12-09 14:55:00|9619.3|9614.3|9619.3|9614.3|9620.1|9615.1|9617.8|9612.8|39
1639062000000|2021-12-09 15:00:00|9619.1|9614.1|9625.3|9620.3|9625.3|9620.3|9617.6|9612.6|307
1639062300000|2021-12-09 15:05:00|9625.1|9620.1|9621.8|9616.8|9625.3|9620.3|9621.8|9616.8|156
1639062600000|2021-12-09 15:10:00|9622.1|9617.1|9622.3|9617.3|9623.8|9618.8|9621.8|9616.8|87
1639062900000|2021-12-09 15:15:00|9622.6|9617.6|9625.8|9620.8|9625.8|9620.8|9622.6|9617.6|23
1639063200000|2021-12-09 15:20:00|9625.3|9620.3|9624.1|9619.1|9626.3|9621.3|9623.6|9618.6|8
1639063500000|2021-12-09 15:25:00|9623.8|9618.8|9626.6|9621.6|9626.8|9621.8|9623.8|9618.8|24
1639063800000|2021-12-09 15:30:00|9626.3|9621.3|9625.1|9620.1|9626.8|9621.8|9624.8|9619.8|19
1639064100000|2021-12-09 15:35:00|9624.8|9619.8|9627.1|9622.1|9627.1|9622.1|9624.3|9619.3|21
1639064400000|2021-12-09 15:40:00|9627.3|9622.3|9631.3|9626.3|9631.3|9626.3|9627.3|9622.3|32
1639064700000|2021-12-09 15:45:00|9630.8|9625.8|9631.1|9626.1|9633.8|9628.8|9629.3|9624.3|506
1639065000000|2021-12-09 15:50:00|9631.3|9626.3|9629.3|9624.3|9633.3|9628.3|9629.3|9624.3|41
1639065300000|2021-12-09 15:55:00|9629.8|9624.8|9629.8|9624.8|9631.6|9626.6|9628.1|9623.1|49
1639065600000|2021-12-09 16:00:00|9630.1|9625.1|9628.3|9623.3|9630.1|9625.1|9627.3|9622.3|193
1639065900000|2021-12-09 16:05:00|9628.6|9623.6|9627.6|9622.6|9630.1|9625.1|9627.6|9622.6|149
1639066200000|2021-12-09 16:10:00|9627.3|9622.3|9625.3|9620.3|9628.1|9623.1|9624.8|9619.8|85
1639066500000|2021-12-09 16:15:00|9625.6|9620.6|9628.8|9623.8|9629.3|9624.3|9625.6|9620.6|45
1639066800000|2021-12-09 16:20:00|9628.3|9623.3|9630.8|9625.8|9631.1|9626.1|9628.1|9623.1|11
1639067100000|2021-12-09 16:25:00|9631.1|9626.1|9633.8|9628.8|9635.3|9630.3|9631.1|9626.1|788
1639067400000|2021-12-09 16:30:00|9633.6|9628.6|9633.3|9628.3|9634.3|9629.3|9632.8|9627.8|245
1639067700000|2021-12-09 16:35:00|9633.6|9628.6|9633.8|9628.8|9634.8|9629.8|9632.3|9627.3|78
1639068000000|2021-12-09 16:40:00|9634.1|9629.1|9632.8|9627.8|9634.3|9629.3|9631.8|9626.8|9
1639068300000|2021-12-09 16:45:00|9633.1|9628.1|9632.3|9627.3|9633.3|9628.3|9632.3|9627.3|11
1639068600000|2021-12-09 16:50:00|9632.1|9627.1|9630.8|9625.8|9632.1|9627.1|9630.3|9625.3|21
1639068900000|2021-12-09 16:55:00|9631.1|9626.1|9631.3|9626.3|9632.3|9627.3|9630.3|9625.3|43
1639069200000|2021-12-09 17:00:00|9631.8|9626.8|9626.8|9621.8|9631.8|9626.8|9626.8|9621.8|34
1639069500000|2021-12-09 17:05:00|9627.3|9622.3|9628.3|9623.3|9628.3|9623.3|9626.8|9621.8|21
1639069800000|2021-12-09 17:10:00|9628.8|9623.8|9626.8|9621.8|9629.1|9624.1|9626.8|9621.8|33
1639070100000|2021-12-09 17:15:00|9627.1|9622.1|9627.3|9622.3|9627.8|9622.8|9625.8|9620.8|53
1639070400000|2021-12-09 17:20:00|9627.1|9622.1|9627.8|9622.8|9629.1|9624.1|9626.8|9621.8|23
1639070700000|2021-12-09 17:25:00|9627.6|9622.6|9626.3|9621.3|9627.8|9622.8|9625.8|9620.8|9
1639071000000|2021-12-09 17:30:00|9626.6|9621.6|9626.8|9621.8|9626.8|9621.8|9625.8|9620.8|463
1639071300000|2021-12-09 17:35:00|9626.3|9621.3|9626.3|9621.3|9627.3|9622.3|9626.3|9621.3|21
1639071600000|2021-12-09 17:40:00|9625.8|9620.8|9625.6|9620.6|9626.1|9621.1|9624.8|9619.8|71
1639071900000|2021-12-09 17:45:00|9625.8|9620.8|9623.3|9618.3|9626.3|9621.3|9622.8|9617.8|20
1639072200000|2021-12-09 17:50:00|9623.6|9618.6|9625.6|9620.6|9625.8|9620.8|9623.6|9618.6|9
1639072500000|2021-12-09 17:55:00|9625.3|9620.3|9625.3|9620.3|9625.8|9620.8|9624.3|9619.3|12
1639098000000|2021-12-10 01:00:00|9624.8|9619.8|9625.3|9620.3|9625.8|9620.8|9623.8|9618.8|5
1639098300000|2021-12-10 01:05:00|9625.8|9620.8|9623.1|9618.1|9625.8|9620.8|9621.8|9616.8|17
1639098600000|2021-12-10 01:10:00|9623.3|9618.3|9622.6|9617.6|9623.3|9618.3|9622.3|9617.3|16
1639098900000|2021-12-10 01:15:00|9622.8|9617.8|9623.3|9618.3|9625.3|9620.3|9622.8|9617.8|16
1639099200000|2021-12-10 01:20:00|9622.8|9617.8|9621.6|9616.6|9623.1|9618.1|9621.6|9616.6|0
1639099500000|2021-12-10 01:25:00|9621.3|9616.3|9620.8|9615.8|9621.3|9616.3|9620.3|9615.3|0
1639099800000|2021-12-10 01:30:00|9620.3|9615.3|9620.8|9615.8|9621.3|9616.3|9619.6|9614.6|0
1639100100000|2021-12-10 01:35:00|9621.3|9616.3|9619.3|9614.3|9621.6|9616.6|9619.3|9614.3|8
1639100400000|2021-12-10 01:40:00|9619.6|9614.6|9619.6|9614.6|9620.3|9615.3|9618.8|9613.8|2
1639100700000|2021-12-10 01:45:00|9619.8|9614.8|9618.3|9613.3|9620.3|9615.3|9617.8|9612.8|3
1639101000000|2021-12-10 01:50:00|9618.1|9613.1|9619.3|9614.3|9619.6|9614.6|9618.1|9613.1|4
1639101300000|2021-12-10 01:55:00|9619.1|9614.1|9619.1|9614.1|9619.6|9614.6|9618.8|9613.8|0
1639101600000|2021-12-10 02:00:00|9618.8|9613.8|9618.1|9613.1|9619.3|9614.3|9617.8|9612.8|0
1639101900000|2021-12-10 02:05:00|9617.8|9612.8|9618.1|9613.1|9618.3|9613.3|9617.3|9612.3|0
1639102200000|2021-12-10 02:10:00|9618.3|9613.3|9619.1|9614.1|9619.1|9614.1|9617.8|9612.8|46
1639102500000|2021-12-10 02:15:00|9618.8|9613.8|9619.1|9614.1|9619.6|9614.6|9618.6|9613.6|0
1639102800000|2021-12-10 02:20:00|9619.3|9614.3|9619.8|9614.8|9620.1|9615.1|9618.8|9613.8|0
1639103100000|2021-12-10 02:25:00|9620.1|9615.1|9620.3|9615.3|9620.3|9615.3|9620.1|9615.1|1
1639103400000|2021-12-10 02:30:00|9620.6|9615.6|9620.8|9615.8|9621.3|9616.3|9620.3|9615.3|0
1639103700000|2021-12-10 02:35:00|9620.6|9615.6|9620.3|9615.3|9620.8|9615.8|9620.1|9615.1|17
1639104000000|2021-12-10 02:40:00|9620.6|9615.6|9620.6|9615.6|9620.8|9615.8|9620.3|9615.3|0
1639104300000|2021-12-10 02:45:00|9620.3|9615.3|9620.3|9615.3|9621.1|9616.1|9620.3|9615.3|2
1639104600000|2021-12-10 02:50:00|9620.6|9615.6|9619.8|9614.8|9620.8|9615.8|9619.3|9614.3|4
1639104900000|2021-12-10 02:55:00|9619.6|9614.6|9617.3|9612.3|9619.6|9614.6|9617.3|9612.3|18
1639105200000|2021-12-10 03:00:00|9617.6|9612.6|9618.6|9613.6|9619.1|9614.1|9616.8|9611.8|6
1639105500000|2021-12-10 03:05:00|9618.3|9613.3|9618.8|9613.8|9618.8|9613.8|9618.3|9613.3|0
1639105800000|2021-12-10 03:10:00|9619.1|9614.1|9619.3|9614.3|9619.8|9614.8|9618.8|9613.8|0
1639106100000|2021-12-10 03:15:00|9619.1|9614.1|9619.3|9614.3|9619.6|9614.6|9619.1|9614.1|3
1639106400000|2021-12-10 03:20:00|9619.1|9614.1|9618.8|9613.8|9619.3|9614.3|9618.6|9613.6|0
1639106700000|2021-12-10 03:25:00|9618.3|9613.3|9618.3|9613.3|9618.8|9613.8|9618.3|9613.3|0
1639107000000|2021-12-10 03:30:00|9618.6|9613.6|9618.3|9613.3|9618.8|9613.8|9618.3|9613.3|4
1639107300000|2021-12-10 03:35:00|9618.6|9613.6|9618.3|9613.3|9618.6|9613.6|9617.8|9612.8|0
1639107600000|2021-12-10 03:40:00|9618.6|9613.6|9619.3|9614.3|9619.3|9614.3|9618.3|9613.3|0
1639107900000|2021-12-10 03:45:00|9618.8|9613.8|9619.6|9614.6|9619.6|9614.6|9618.8|9613.8|5
1639108200000|2021-12-10 03:50:00|9619.3|9614.3|9618.8|9613.8|9619.8|9614.8|9618.8|9613.8|0
1639108500000|2021-12-10 03:55:00|9619.3|9614.3|9619.3|9614.3|9619.6|9614.6|9619.1|9614.1|0
1639108800000|2021-12-10 04:00:00|9619.8|9614.8|9619.8|9614.8|9619.8|9614.8|9619.6|9614.6|1
1639109100000|2021-12-10 04:05:00|9620.1|9615.1|9621.8|9616.8|9622.1|9617.1|9620.1|9615.1|22
1639109400000|2021-12-10 04:10:00|9621.3|9616.3|9621.8|9616.8|9621.8|9616.8|9620.8|9615.8|1
1639109700000|2021-12-10 04:15:00|9621.3|9616.3|9620.8|9615.8|9621.3|9616.3|9620.8|9615.8|3
1639110000000|2021-12-10 04:20:00|9621.1|9616.1|9621.3|9616.3|9621.3|9616.3|9620.8|9615.8|0
1639110300000|2021-12-10 04:25:00|9621.6|9616.6|9621.6|9616.6|9621.6|9616.6|9621.3|9616.3|1
1639110600000|2021-12-10 04:30:00|9621.3|9616.3|9621.3|9616.3|9621.8|9616.8|9620.8|9615.8|0
1639110900000|2021-12-10 04:35:00|9621.1|9616.1|9621.3|9616.3|9621.3|9616.3|9621.1|9616.1|0
1639111200000|2021-12-10 04:40:00|9621.6|9616.6|9621.3|9616.3|9621.6|9616.6|9621.3|9616.3|0
1639111500000|2021-12-10 04:45:00|9621.1|9616.1|9620.8|9615.8|9621.1|9616.1|9620.8|9615.8|0
1639111800000|2021-12-10 04:50:00|9621.1|9616.1|9621.3|9616.3|9621.3|9616.3|9620.8|9615.8|12
1639112100000|2021-12-10 04:55:00|9621.6|9616.6|9620.3|9615.3|9621.6|9616.6|9620.3|9615.3|2
1639112400000|2021-12-10 05:00:00|9620.6|9615.6|9621.3|9616.3|9621.3|9616.3|9620.3|9615.3|0
1639112700000|2021-12-10 05:05:00|9621.6|9616.6|9620.8|9615.8|9621.8|9616.8|9620.8|9615.8|1
1639113000000|2021-12-10 05:10:00|9621.1|9616.1|9620.8|9615.8|9621.3|9616.3|9620.3|9615.3|2
1639113300000|2021-12-10 05:15:00|9621.1|9616.1|9621.3|9616.3|9621.6|9616.6|9620.8|9615.8|0
1639113600000|2021-12-10 05:20:00|9620.8|9615.8|9620.3|9615.3|9621.1|9616.1|9620.3|9615.3|0
1639113900000|2021-12-10 05:25:00|9620.6|9615.6|9620.3|9615.3|9620.6|9615.6|9620.3|9615.3|3
1639114200000|2021-12-10 05:30:00|9620.6|9615.6|9619.8|9614.8|9620.6|9615.6|9619.8|9614.8|9
1639114500000|2021-12-10 05:35:00|9619.6|9614.6|9619.6|9614.6|9619.8|9614.8|9619.3|9614.3|0
1639114800000|2021-12-10 05:40:00|9619.8|9614.8|9620.8|9615.8|9621.1|9616.1|9619.8|9614.8|1
1639115100000|2021-12-10 05:45:00|9620.5|9615.5|9619.3|9614.3|9620.5|9615.5|9619.3|9614.3|3
1639115400000|2021-12-10 05:50:00|9618.8|9613.8|9618.6|9613.6|9619.1|9614.1|9618.1|9613.1|1
1639115700000|2021-12-10 05:55:00|9618.3|9613.3|9622.8|9617.8|9622.8|9617.8|9618.3|9613.3|26
1639116000000|2021-12-10 06:00:00|9622.6|9617.6|9619.8|9614.8|9622.6|9617.6|9619.3|9614.3|1
1639116300000|2021-12-10 06:05:00|9620.1|9615.1|9621.3|9616.3|9621.3|9616.3|9620.1|9615.1|6
1639116600000|2021-12-10 06:10:00|9621.6|9616.6|9621.3|9616.3|9622.6|9617.6|9621.3|9616.3|0
1639116900000|2021-12-10 06:15:00|9621.6|9616.6|9621.8|9616.8|9622.1|9617.1|9621.3|9616.3|0
1639117200000|2021-12-10 06:20:00|9621.6|9616.6|9620.8|9615.8|9622.3|9617.3|9620.8|9615.8|1
1639117500000|2021-12-10 06:25:00|9621.3|9616.3|9622.3|9617.3|9622.6|9617.6|9621.3|9616.3|0
1639117800000|2021-12-10 06:30:00|9622.6|9617.6|9622.3|9617.3|9623.1|9618.1|9622.1|9617.1|0
1639118100000|2021-12-10 06:35:00|9622.6|9617.6|9622.3|9617.3|9622.6|9617.6|9621.3|9616.3|1
1639118400000|2021-12-10 06:40:00|9622.6|9617.6|9622.3|9617.3|9622.8|9617.8|9621.3|9616.3|0
1639118700000|2021-12-10 06:45:00|9622.1|9617.1|9620.8|9615.8|9622.1|9617.1|9620.8|9615.8|6
1639119000000|2021-12-10 06:50:00|9620.6|9615.6|9622.1|9617.1|9622.3|9617.3|9620.1|9615.1|4
1639119300000|2021-12-10 06:55:00|9622.3|9617.3|9621.3|9616.3|9623.1|9618.1|9621.3|9616.3|24
1639119600000|2021-12-10 07:00:00|9621.8|9616.8|9622.3|9617.3|9623.3|9618.3|9621.8|9616.8|0
1639119900000|2021-12-10 07:05:00|9622.6|9617.6|9625.1|9620.1|9625.3|9620.3|9622.6|9617.6|105
1639120200000|2021-12-10 07:10:00|9625.3|9620.3|9626.3|9621.3|9627.3|9622.3|9625|9620|11
1639120500000|2021-12-10 07:15:00|9626.6|9621.6|9627.1|9622.1|9627.3|9622.3|9625.8|9620.8|0
1639120800000|2021-12-10 07:20:00|9627.3|9622.3|9628.3|9623.3|9628.8|9623.8|9626.8|9621.8|0
1639121100000|2021-12-10 07:25:00|9628.6|9623.6|9626.8|9621.8|9628.6|9623.6|9626.1|9621.1|1
1639121400000|2021-12-10 07:30:00|9627.1|9622.1|9628.3|9623.3|9628.8|9623.8|9626.8|9621.8|0
1639121700000|2021-12-10 07:35:00|9628.1|9623.1|9629.8|9624.8|9629.8|9624.8|9627.8|9622.8|0
1639122000000|2021-12-10 07:40:00|9629.3|9624.3|9628.6|9623.6|9629.3|9624.3|9628.1|9623.1|50
1639122300000|2021-12-10 07:45:00|9628.8|9623.8|9627.8|9622.8|9629.1|9624.1|9627.3|9622.3|4
1639122600000|2021-12-10 07:50:00|9628.1|9623.1|9627.8|9622.8|9628.3|9623.3|9626.3|9621.3|5
1639122900000|2021-12-10 07:55:00|9627.3|9622.3|9624.8|9619.8|9627.6|9622.6|9624.3|9619.3|2
1639123200000|2021-12-10 08:00:00|9625.1|9620.1|9627|9622|9627.1|9622.1|9624.6|9619.6|7
1639123500000|2021-12-10 08:05:00|9626.8|9621.8|9624.3|9619.3|9628.6|9623.6|9624.3|9619.3|10
1639123800000|2021-12-10 08:10:00|9624.5|9619.5|9623.3|9618.3|9625.8|9620.8|9622.8|9617.8|32
1639124100000|2021-12-10 08:15:00|9623.6|9618.6|9624.3|9619.3|9625.8|9620.8|9622.8|9617.8|12
1639124400000|2021-12-10 08:20:00|9623.8|9618.8|9624.3|9619.3|9625.1|9620.1|9623.6|9618.6|628
1639124700000|2021-12-10 08:25:00|9624.6|9619.6|9627.8|9622.8|9628.3|9623.3|9624.3|9619.3|5
1639125000000|2021-12-10 08:30:00|9628.3|9623.3|9625.1|9620.1|9628.8|9623.8|9624.1|9619.1|137
1639125300000|2021-12-10 08:35:00|9625.3|9620.3|9627.3|9622.3|9628.3|9623.3|9625.3|9620.3|0
1639125600000|2021-12-10 08:40:00|9627.6|9622.6|9629.1|9624.1|9630.3|9625.3|9627.3|9622.3|5
1639125900000|2021-12-10 08:45:00|9628.8|9623.8|9629.6|9624.6|9631.8|9626.8|9628.8|9623.8|15
1639126200000|2021-12-10 08:50:00|9629.3|9624.3|9631.3|9626.3|9631.8|9626.8|9628.8|9623.8|5
1639126500000|2021-12-10 08:55:00|9631.6|9626.6|9631.3|9626.3|9631.6|9626.6|9629.8|9624.8|35
1639126800000|2021-12-10 09:00:00|9631.6|9626.6|9631.8|9626.8|9632.3|9627.3|9631.3|9626.3|9
1639127100000|2021-12-10 09:05:00|9631.3|9626.3|9631.8|9626.8|9631.8|9626.8|9630.3|9625.3|31
1639127400000|2021-12-10 09:10:00|9632.1|9627.1|9631.3|9626.3|9632.1|9627.1|9629.8|9624.8|61
1639127700000|2021-12-10 09:15:00|9631.8|9626.8|9631.3|9626.3|9632|9627|9629.8|9624.8|4
1639128000000|2021-12-10 09:20:00|9631.8|9626.8|9631.1|9626.1|9632.3|9627.3|9630.3|9625.3|2
1639128300000|2021-12-10 09:25:00|9631.3|9626.3|9631.1|9626.1|9632.3|9627.3|9629.8|9624.8|15
1639128600000|2021-12-10 09:30:00|9631.3|9626.3|9633.3|9628.3|9633.8|9628.8|9630.3|9625.3|8
1639128900000|2021-12-10 09:35:00|9632.8|9627.8|9630.8|9625.8|9633.8|9628.8|9630.8|9625.8|10
1639129200000|2021-12-10 09:40:00|9631.1|9626.1|9632.8|9627.8|9633.3|9628.3|9630.8|9625.8|4
1639129500000|2021-12-10 09:45:00|9633.1|9628.1|9632.8|9627.8|9633.3|9628.3|9631.8|9626.8|0
1639129800000|2021-12-10 09:50:00|9633.1|9628.1|9632.8|9627.8|9633.6|9628.6|9631.8|9626.8|9
1639130100000|2021-12-10 09:55:00|9633.3|9628.3|9633.6|9628.6|9634.1|9629.1|9632.3|9627.3|179
1639130400000|2021-12-10 10:00:00|9633.8|9628.8|9634.3|9629.3|9634.3|9629.3|9633.6|9628.6|21
1639130700000|2021-12-10 10:05:00|9634.6|9629.6|9634.6|9629.6|9635.6|9630.6|9633.8|9628.8|24
1639131000000|2021-12-10 10:10:00|9634.3|9629.3|9635.3|9630.3|9636.3|9631.3|9634.3|9629.3|31
1639131300000|2021-12-10 10:15:00|9635.6|9630.6|9635.3|9630.3|9636.3|9631.3|9634.8|9629.8|7
1639131600000|2021-12-10 10:20:00|9635.1|9630.1|9634.3|9629.3|9635.3|9630.3|9634.1|9629.1|0
1639131900000|2021-12-10 10:25:00|9633.8|9628.8|9636.8|9631.8|9637.8|9632.8|9633.8|9628.8|3
1639132200000|2021-12-10 10:30:00|9637.1|9632.1|9638.1|9633.1|9639.3|9634.3|9637.1|9632.1|0
1639132500000|2021-12-10 10:35:00|9638.3|9633.3|9639.3|9634.3|9639.6|9634.6|9637.8|9632.8|20
1639132800000|2021-12-10 10:40:00|9638.8|9633.8|9639.3|9634.3|9639.8|9634.8|9638.8|9633.8|40
1639133100000|2021-12-10 10:45:00|9639.8|9634.8|9642.8|9637.8|9643.6|9638.6|9639.8|9634.8|39
1639133400000|2021-12-10 10:50:00|9643.1|9638.1|9642.6|9637.6|9643.8|9638.8|9642.3|9637.3|7
1639133700000|2021-12-10 10:55:00|9642.8|9637.8|9642.3|9637.3|9643.3|9638.3|9640.8|9635.8|8
1639134000000|2021-12-10 11:00:00|9642.6|9637.6|9642.3|9637.3|9643.3|9638.3|9642.1|9637.1|9
1639134300000|2021-12-10 11:05:00|9641.8|9636.8|9640.3|9635.3|9642.3|9637.3|9640.1|9635.1|6
1639134600000|2021-12-10 11:10:00|9640.1|9635.1|9640.3|9635.3|9641.3|9636.3|9638.3|9633.3|11
1639134900000|2021-12-10 11:15:00|9640.8|9635.8|9638.8|9633.8|9640.8|9635.8|9638.8|9633.8|9
1639135200000|2021-12-10 11:20:00|9638.6|9633.6|9639.3|9634.3|9639.8|9634.8|9638.3|9633.3|0
1639135500000|2021-12-10 11:25:00|9638.8|9633.8|9641.3|9636.3|9642.3|9637.3|9638.8|9633.8|13
1639135800000|2021-12-10 11:30:00|9641.8|9636.8|9642.3|9637.3|9643.3|9638.3|9641.3|9636.3|1
1639136100000|2021-12-10 11:35:00|9642.6|9637.6|9641.3|9636.3|9643.1|9638.1|9641.1|9636.1|0
1639136400000|2021-12-10 11:40:00|9641.6|9636.6|9640.3|9635.3|9641.8|9636.8|9639.8|9634.8|3
1639136700000|2021-12-10 11:45:00|9640.1|9635.1|9640.3|9635.3|9641.3|9636.3|9639.6|9634.6|4
1639137000000|2021-12-10 11:50:00|9640.6|9635.6|9640.3|9635.3|9641.1|9636.1|9640.3|9635.3|0
1639137300000|2021-12-10 11:55:00|9640.1|9635.1|9641.3|9636.3|9641.8|9636.8|9640.1|9635.1|0
1639137600000|2021-12-10 12:00:00|9641.6|9636.6|9640.1|9635.1|9641.6|9636.6|9639.6|9634.6|0
1639137900000|2021-12-10 12:05:00|9640.3|9635.3|9637.6|9632.6|9640.3|9635.3|9637.3|9632.3|3
1639138200000|2021-12-10 12:10:00|9637.8|9632.8|9636.3|9631.3|9637.8|9632.8|9636.1|9631.1|2
1639138500000|2021-12-10 12:15:00|9636.6|9631.6|9637.3|9632.3|9637.6|9632.6|9636.3|9631.3|2
1639138800000|2021-12-10 12:20:00|9637.1|9632.1|9638.1|9633.1|9638.8|9633.8|9636.8|9631.8|2
1639139100000|2021-12-10 12:25:00|9638.3|9633.3|9637.8|9632.8|9638.3|9633.3|9637.3|9632.3|0
1639139400000|2021-12-10 12:30:00|9637.6|9632.6|9637.8|9632.8|9639.3|9634.3|9636.8|9631.8|0
1639139700000|2021-12-10 12:35:00|9637.6|9632.6|9638.3|9633.3|9638.6|9633.6|9637.3|9632.3|1
1639140000000|2021-12-10 12:40:00|9638.1|9633.1|9637.3|9632.3|9638.8|9633.8|9636.8|9631.8|20
1639140300000|2021-12-10 12:45:00|9636.8|9631.8|9637.3|9632.3|9637.3|9632.3|9636.3|9631.3|2
1639140600000|2021-12-10 12:50:00|9636.8|9631.8|9636.3|9631.3|9637.3|9632.3|9636.3|9631.3|8
1639140900000|2021-12-10 12:55:00|9636.6|9631.6|9633.3|9628.3|9636.8|9631.8|9633.3|9628.3|35
1639141200000|2021-12-10 13:00:00|9632.8|9627.8|9637.3|9632.3|9637.3|9632.3|9632.8|9627.8|5
1639141500000|2021-12-10 13:05:00|9637.6|9632.6|9637.3|9632.3|9638.3|9633.3|9636.3|9631.3|0
1639141800000|2021-12-10 13:10:00|9637.1|9632.1|9639.3|9634.3|9639.3|9634.3|9635.3|9630.3|5
1639142100000|2021-12-10 13:15:00|9638.8|9633.8|9637.8|9632.8|9638.8|9633.8|9637.8|9632.8|4
1639142400000|2021-12-10 13:20:00|9638.3|9633.3|9639.8|9634.8|9642.1|9637.1|9637.8|9632.8|2
1639142700000|2021-12-10 13:25:00|9640.1|9635.1|9643.9|9634.9|9643.9|9638.3|9640.1|9634.9|4
1639143000000|2021-12-10 13:30:00|9638.9|9629.9|9612.3|9607.3|9639.3|9632.5|9610.3|9605.3|34
1639143300000|2021-12-10 13:35:00|9612.1|9607.1|9621.8|9616.8|9621.8|9616.8|9611.1|9606.1|15
1639143600000|2021-12-10 13:40:00|9622.3|9617.3|9631.3|9626.3|9631.8|9626.8|9618.8|9613.8|1
1639143900000|2021-12-10 13:45:00|9631.6|9626.6|9628.8|9623.8|9633.8|9628.8|9627.1|9622.1|131
1639144200000|2021-12-10 13:50:00|9628.6|9623.6|9627.3|9622.3|9629.3|9624.3|9623.3|9618.3|38
1639144500000|2021-12-10 13:55:00|9627.6|9622.6|9620.8|9615.8|9628.8|9623.8|9617.8|9612.8|32
1639144800000|2021-12-10 14:00:00|9621.1|9616.1|9618.6|9613.6|9622.8|9617.8|9614.6|9609.6|19
1639145100000|2021-12-10 14:05:00|9618.8|9613.8|9623.8|9618.8|9626.8|9621.8|9618.1|9613.1|22
1639145400000|2021-12-10 14:10:00|9623.3|9618.3|9621.6|9616.6|9624.1|9619.1|9619.8|9614.8|23
1639145700000|2021-12-10 14:15:00|9621.8|9616.8|9623.8|9618.8|9624.8|9619.8|9621.3|9616.3|8
1639146000000|2021-12-10 14:20:00|9624.3|9619.3|9629.3|9624.3|9629.6|9624.6|9624.3|9619.3|36
1639146300000|2021-12-10 14:25:00|9629.6|9624.6|9628.1|9623.1|9629.6|9624.6|9626.8|9621.8|29
1639146600000|2021-12-10 14:30:00|9628.3|9623.3|9630.3|9625.3|9631.8|9626.8|9628.1|9623.1|20
1639146900000|2021-12-10 14:35:00|9630.6|9625.6|9627.6|9622.6|9632.3|9627.3|9626.8|9621.8|17
1639147200000|2021-12-10 14:40:00|9627.8|9622.8|9630.6|9625.6|9631.3|9626.3|9626.6|9621.6|391
1639147500000|2021-12-10 14:45:00|9630.3|9625.3|9636.8|9631.8|9637.8|9632.8|9630.3|9625.3|27
1639147800000|2021-12-10 14:50:00|9637.1|9632.1|9630.8|9625.8|9637.8|9632.8|9629.3|9624.3|35
1639148100000|2021-12-10 14:55:00|9631.1|9626.1|9627.1|9622.1|9631.3|9626.3|9626.3|9621.3|1
1639148400000|2021-12-10 15:00:00|9627.3|9622.3|9622.3|9617.3|9628.8|9623.8|9622.1|9617.1|0
1639148700000|2021-12-10 15:05:00|9622.1|9617.1|9617.3|9612.3|9624.6|9619.6|9616.1|9611.1|19
1639149000000|2021-12-10 15:10:00|9617.1|9612.1|9614.1|9609.1|9619.6|9614.6|9613.6|9608.6|3
1639149300000|2021-12-10 15:15:00|9613.8|9608.8|9612.8|9607.8|9615.3|9610.3|9612.1|9607.1|0
1639149600000|2021-12-10 15:20:00|9613.1|9608.1|9617.3|9612.3|9617.6|9612.6|9611.8|9606.8|2
1639149900000|2021-12-10 15:25:00|9617.6|9612.6|9614.8|9609.8|9618.8|9613.8|9614.3|9609.3|381
1639150200000|2021-12-10 15:30:00|9614.3|9609.3|9619.6|9614.6|9619.8|9614.8|9613.8|9608.8|82
1639150500000|2021-12-10 15:35:00|9619.3|9614.3|9619.8|9614.8|9622.3|9617.3|9617.6|9612.6|4
1639150800000|2021-12-10 15:40:00|9619.6|9614.6|9617.8|9612.8|9619.6|9614.6|9617.3|9612.3|9
1639151100000|2021-12-10 15:45:00|9618.3|9613.3|9616.6|9611.6|9618.3|9613.3|9615.1|9610.1|15
1639151400000|2021-12-10 15:50:00|9616.8|9611.8|9616.8|9611.8|9617.6|9612.6|9615.1|9610.1|15
1639151700000|2021-12-10 15:55:00|9616.6|9611.6|9616.6|9611.6|9617.8|9612.8|9613.8|9608.8|50
1639152000000|2021-12-10 16:00:00|9616.8|9611.8|9616.3|9611.3|9617.3|9612.3|9614.3|9609.3|17
1639152300000|2021-12-10 16:05:00|9616.8|9611.8|9614.8|9609.8|9617.1|9612.1|9614.8|9609.8|21
1639152600000|2021-12-10 16:10:00|9614.5|9609.5|9609.3|9604.3|9614.5|9609.5|9608.3|9603.3|9
1639152900000|2021-12-10 16:15:00|9609.1|9604.1|9608.3|9603.3|9609.8|9604.8|9607.6|9602.6|1
1639153200000|2021-12-10 16:20:00|9607.8|9602.8|9608.6|9603.6|9609.3|9604.3|9607.6|9602.6|0
1639153500000|2021-12-10 16:25:00|9608.3|9603.3|9607.3|9602.3|9609.1|9604.1|9606.3|9601.3|2
1639153800000|2021-12-10 16:30:00|9607.6|9602.6|9608.3|9603.3|9608.3|9603.3|9606.3|9601.3|0
1639154100000|2021-12-10 16:35:00|9607.8|9602.8|9606.3|9601.3|9608.3|9603.3|9606.3|9601.3|52
1639154400000|2021-12-10 16:40:00|9606.1|9601.1|9601.3|9596.3|9606.1|9601.1|9600.8|9595.8|0
1639154700000|2021-12-10 16:45:00|9601.1|9596.1|9598.8|9593.8|9601.8|9596.8|9598.1|9593.1|8
1639155000000|2021-12-10 16:50:00|9599.1|9594.1|9602.8|9597.8|9603.1|9598.1|9597.6|9592.6|7
1639155300000|2021-12-10 16:55:00|9603.1|9598.1|9606.3|9601.3|9607.3|9602.3|9603.1|9598.1|202
1639155600000|2021-12-10 17:00:00|9605.8|9600.8|9607.1|9602.1|9607.1|9602.1|9604.3|9599.3|3
1639155900000|2021-12-10 17:05:00|9607.3|9602.3|9604.3|9599.3|9607.3|9602.3|9604.1|9599.1|13
1639156200000|2021-12-10 17:10:00|9604.6|9599.6|9602.3|9597.3|9604.8|9599.8|9601.8|9596.8|3
1639156500000|2021-12-10 17:15:00|9602.1|9597.1|9601.8|9596.8|9602.8|9597.8|9599.8|9594.8|53
1639156800000|2021-12-10 17:20:00|9601.6|9596.6|9603.8|9598.8|9604.3|9599.3|9601.6|9596.6|5
1639157100000|2021-12-10 17:25:00|9604.1|9599.1|9603.6|9598.6|9605.3|9600.3|9603.3|9598.3|4
1639157400000|2021-12-10 17:30:00|9603.3|9598.3|9601.8|9596.8|9604.3|9599.3|9601.8|9596.8|0
1639157700000|2021-12-10 17:35:00|9601.6|9596.6|9601.1|9596.1|9601.8|9596.8|9599.8|9594.8|24
1639158000000|2021-12-10 17:40:00|9601.3|9596.3|9602.3|9597.3|9602.3|9597.3|9600.3|9595.3|11
1639158300000|2021-12-10 17:45:00|9602.1|9597.1|9600.3|9595.3|9602.8|9597.8|9600.3|9595.3|25
1639158600000|2021-12-10 17:50:00|9600.6|9595.6|9602.3|9597.3|9602.8|9597.8|9600.6|9595.6|70
1639158900000|2021-12-10 17:55:00|9602.8|9597.8|9601.8|9596.8|9603.8|9598.8|9601.8|9596.8|6
1639159200000|2021-12-10 18:00:00|9602.1|9597.1|9601.3|9596.3|9602.3|9597.3|9600.6|9595.6|40
1639159500000|2021-12-10 18:05:00|9601.1|9596.1|9600.1|9595.1|9601.8|9596.8|9600.1|9595.1|2
1639159800000|2021-12-10 18:10:00|9599.8|9594.8|9599.3|9594.3|9600.1|9595.1|9598.8|9593.8|7
1639160100000|2021-12-10 18:15:00|9599.1|9594.1|9599.1|9594.1|9599.1|9594.1|9599.1|9594.1|0
1639357200000|2021-12-13 01:00:00|9612.8|9607.8|9611|9606|9612.8|9607.8|9610.8|9605.8|23
1639357500000|2021-12-13 01:05:00|9610.8|9605.8|9612.5|9607.5|9612.8|9607.8|9610.8|9605.8|72
1639357800000|2021-12-13 01:10:00|9612.3|9607.3|9613.3|9608.3|9613.3|9608.3|9611.8|9606.8|48
1639358100000|2021-12-13 01:15:00|9613|9608|9611|9606|9613.3|9608.3|9610.8|9605.8|35
1639358400000|2021-12-13 01:20:00|9610.8|9605.8|9611.3|9606.3|9611.8|9606.8|9610.3|9605.3|39
1639358700000|2021-12-13 01:25:00|9611|9606|9611|9606|9611.8|9606.8|9610.8|9605.8|11
1639359000000|2021-12-13 01:30:00|9611.3|9606.3|9610.3|9605.3|9611.3|9606.3|9610|9605|8
1639359300000|2021-12-13 01:35:00|9610|9605|9610|9605|9610.3|9605.3|9609.8|9604.8|1
1639359600000|2021-12-13 01:40:00|9609.8|9604.8|9608.8|9603.8|9610|9605|9608.8|9603.8|27
1639359900000|2021-12-13 01:45:00|9609|9604|9609|9604|9609.3|9604.3|9608.8|9603.8|22
1639360200000|2021-12-13 01:50:00|9608.8|9603.8|9613|9608|9613.8|9608.8|9608.8|9603.8|19
1639360500000|2021-12-13 01:55:00|9613.3|9608.3|9613.5|9608.5|9615.3|9610.3|9612.8|9607.8|17
1639360800000|2021-12-13 02:00:00|9613.8|9608.8|9614.3|9609.3|9614.5|9609.5|9613.5|9608.5|10
1639361100000|2021-12-13 02:05:00|9614|9609|9613.8|9608.8|9614.8|9609.8|9613.3|9608.3|11
1639361400000|2021-12-13 02:10:00|9614|9609|9614.5|9609.5|9614.8|9609.8|9613.8|9608.8|7
1639361700000|2021-12-13 02:15:00|9614.3|9609.3|9614.8|9609.8|9614.8|9609.8|9614.3|9609.3|3
1639362000000|2021-12-13 02:20:00|9615|9610|9615.8|9610.8|9616.3|9611.3|9614.8|9609.8|25
1639362300000|2021-12-13 02:25:00|9615.5|9610.5|9614.8|9609.8|9615.8|9610.8|9614.8|9609.8|4
1639362600000|2021-12-13 02:30:00|9615.3|9610.3|9616.8|9611.8|9616.8|9611.8|9615|9610|29
1639362900000|2021-12-13 02:35:00|9617|9612|9617.3|9612.3|9617.8|9612.8|9617|9612|17
1639363200000|2021-12-13 02:40:00|9617.5|9612.5|9618.3|9613.3|9618.3|9613.3|9616.3|9611.3|15
1639363500000|2021-12-13 02:45:00|9618.5|9613.5|9618.3|9613.3|9618.5|9613.5|9617.8|9612.8|8
1639363800000|2021-12-13 02:50:00|9618|9613|9617.8|9612.8|9618.3|9613.3|9617.8|9612.8|6
1639364100000|2021-12-13 02:55:00|9618.3|9613.3|9619.8|9614.8|9619.8|9614.8|9618.3|9613.3|44
1639364400000|2021-12-13 03:00:00|9620.3|9615.3|9620.3|9615.3|9621.2|9616.2|9620|9615|76
1639364700000|2021-12-13 03:05:00|9620.8|9615.8|9619.5|9614.5|9621.3|9616.3|9619.5|9614.5|140
1639365000000|2021-12-13 03:10:00|9619.3|9614.3|9619.3|9614.3|9619.8|9614.8|9618.5|9613.5|13
1639365300000|2021-12-13 03:15:00|9619.5|9614.5|9620|9615|9620|9615|9619.3|9614.3|18
1639365600000|2021-12-13 03:20:00|9620.2|9615.2|9619.7|9614.7|9620.3|9615.3|9619.2|9614.2|5
1639365900000|2021-12-13 03:25:00|9619.5|9614.5|9619|9614|9619.7|9614.7|9618.7|9613.7|45
1639366200000|2021-12-13 03:30:00|9619.2|9614.2|9619.2|9614.2|9619.7|9614.7|9619.2|9614.2|3
1639366500000|2021-12-13 03:35:00|9619.5|9614.5|9619.2|9614.2|9620.2|9615.2|9619.2|9614.2|15
1639366800000|2021-12-13 03:40:00|9619|9614|9618.7|9613.7|9619.2|9614.2|9618.7|9613.7|49
1639367100000|2021-12-13 03:45:00|9619.2|9614.2|9618.7|9613.7|9619.5|9614.5|9618.7|9613.7|29
1639367400000|2021-12-13 03:50:00|9619|9614|9618.2|9613.2|9619|9614|9618.2|9613.2|5
1639367700000|2021-12-13 03:55:00|9618.5|9613.5|9618.7|9613.7|9618.7|9613.7|9618.2|9613.2|5
1639368000000|2021-12-13 04:00:00|9619|9614|9618.2|9613.2|9619.2|9614.2|9617.7|9612.7|28
1639368300000|2021-12-13 04:05:00|9617.7|9612.7|9617.7|9612.7|9618.2|9613.2|9617.7|9612.7|4
1639368600000|2021-12-13 04:10:00|9618|9613|9618.2|9613.2|9618.5|9613.5|9617.7|9612.7|5
1639368900000|2021-12-13 04:15:00|9618|9613|9618.7|9613.7|9618.7|9613.7|9617.7|9612.7|43
1639369200000|2021-12-13 04:20:00|9618.5|9613.5|9618.7|9613.7|9618.7|9613.7|9618.2|9613.2|10
1639369500000|2021-12-13 04:25:00|9619|9614|9619.2|9614.2|9619.2|9614.2|9618.7|9613.7|5
1639369800000|2021-12-13 04:30:00|9619.5|9614.5|9620|9615|9620.2|9615.2|9619.5|9614.5|10
1639370100000|2021-12-13 04:35:00|9620.2|9615.2|9620.7|9615.7|9620.7|9615.7|9620|9615|5
1639370400000|2021-12-13 04:40:00|9620.5|9615.5|9621.2|9616.2|9621.7|9616.7|9620.5|9615.5|33
1639370700000|2021-12-13 04:45:00|9621.5|9616.5|9621.2|9616.2|9621.7|9616.7|9621.2|9616.2|5
1639371000000|2021-12-13 04:50:00|9621.5|9616.5|9620|9615|9621.5|9616.5|9620|9615|1
1639371300000|2021-12-13 04:55:00|9620.2|9615.2|9620.2|9615.2|9620.7|9615.7|9619.7|9614.7|4
1639371600000|2021-12-13 05:00:00|9620|9615|9619.7|9614.7|9620.2|9615.2|9619.2|9614.2|18
1639371900000|2021-12-13 05:05:00|9619.5|9614.5|9619.7|9614.7|9619.7|9614.7|9619.5|9614.5|6
1639372500000|2021-12-13 05:15:00|9619.2|9614.2|9619|9614|9619.5|9614.5|9618.5|9613.5|8
1639372800000|2021-12-13 05:20:00|9619.2|9614.2|9618.2|9613.2|9619.2|9614.2|9618.2|9613.2|4
1639373100000|2021-12-13 05:25:00|9618.5|9613.5|9617.7|9612.7|9618.5|9613.5|9617.7|9612.7|9
1639373400000|2021-12-13 05:30:00|9618|9613|9618.2|9613.2|9618.7|9613.7|9617.7|9612.7|4
1639373700000|2021-12-13 05:35:00|9618.7|9613.7|9618.2|9613.2|9618.7|9613.7|9618.2|9613.2|135
1639374000000|2021-12-13 05:40:00|9618|9613|9617.2|9612.2|9618|9613|9617|9612|8
1639374300000|2021-12-13 05:45:00|9616.7|9611.7|9617.7|9612.7|9617.7|9612.7|9616.7|9611.7|69
1639374600000|2021-12-13 05:50:00|9618|9613|9617.7|9612.7|9618.2|9613.2|9617.5|9612.5|2
1639374900000|2021-12-13 05:55:00|9618|9613|9618.7|9613.7|9618.7|9613.7|9617.7|9612.7|1
1639375200000|2021-12-13 06:00:00|9618.5|9613.5|9619|9614|9619.7|9614.7|9618.2|9613.2|70
1639375500000|2021-12-13 06:05:00|9619.2|9614.2|9619.7|9614.7|9619.7|9614.7|9618.5|9613.5|1
1639375800000|2021-12-13 06:10:00|9620|9615|9620.2|9615.2|9620.7|9615.7|9619.7|9614.7|6
1639376100000|2021-12-13 06:15:00|9620.5|9615.5|9621.7|9616.7|9621.7|9616.7|9620.2|9615.2|6
1639376400000|2021-12-13 06:20:00|9622|9617|9622.7|9617.7|9622.7|9617.7|9621.5|9616.5|31
1639376700000|2021-12-13 06:25:00|9623|9618|9623.7|9618.7|9623.7|9618.7|9622.2|9617.2|11
1639377000000|2021-12-13 06:30:00|9624|9619|9625.2|9620.2|9625.7|9620.7|9623.7|9618.7|37
1639377300000|2021-12-13 06:35:00|9625.7|9620.7|9625.2|9620.2|9626.5|9621.5|9625.2|9620.2|36
1639377600000|2021-12-13 06:40:00|9625.5|9620.5|9625.2|9620.2|9625.7|9620.7|9624.2|9619.2|3
1639377900000|2021-12-13 06:45:00|9625.5|9620.5|9627.2|9622.2|9627.7|9622.7|9625.2|9620.2|56
1639378200000|2021-12-13 06:50:00|9627|9622|9627.2|9622.2|9627.7|9622.7|9626.7|9621.7|6
1639378500000|2021-12-13 06:55:00|9627.5|9622.5|9629|9624|9629.2|9624.2|9627.2|9622.2|20
1639378800000|2021-12-13 07:00:00|9628.7|9623.7|9628.2|9623.2|9629.7|9624.7|9626.7|9621.7|62
1639379100000|2021-12-13 07:05:00|9628.5|9623.5|9629|9624|9629.7|9624.7|9627.7|9622.7|8
1639379400000|2021-12-13 07:10:00|9628.7|9623.7|9628|9623|9629.5|9624.5|9627.7|9622.7|7
1639379700000|2021-12-13 07:15:00|9628.2|9623.2|9626.7|9621.7|9628.2|9623.2|9626.7|9621.7|9
1639380000000|2021-12-13 07:20:00|9627|9622|9627.7|9622.7|9629.2|9624.2|9626.7|9621.7|17
1639380300000|2021-12-13 07:25:00|9628|9623|9627|9622|9628.2|9623.2|9626.7|9621.7|14
1639380600000|2021-12-13 07:30:00|9626.7|9621.7|9628.2|9623.2|9629.2|9624.2|9626.7|9621.7|15
1639380900000|2021-12-13 07:35:00|9627.7|9622.7|9627.7|9622.7|9628.2|9623.2|9627.2|9622.2|24
1639381200000|2021-12-13 07:40:00|9628|9623|9628.2|9623.2|9629.2|9624.2|9627.7|9622.7|6
1639381500000|2021-12-13 07:45:00|9628.5|9623.5|9626.7|9621.7|9628.7|9623.7|9626.5|9621.5|14
1639381800000|2021-12-13 07:50:00|9627|9622|9626.7|9621.7|9627.2|9622.2|9625|9620|16
1639382100000|2021-12-13 07:55:00|9626.5|9621.5|9625.5|9620.5|9627.2|9622.2|9625.2|9620.2|18
1639382400000|2021-12-13 08:00:00|9625.2|9620.2|9627.2|9622.2|9627.7|9622.7|9625.2|9620.2|49
1639382700000|2021-12-13 08:05:00|9627.7|9622.7|9627|9622|9628.5|9623.5|9626|9621|36
1639383000000|2021-12-13 08:10:00|9626.7|9621.7|9624.2|9619.2|9626.7|9621.7|9623.7|9618.7|49
1639383300000|2021-12-13 08:15:00|9624.5|9619.5|9627.2|9622.2|9627.7|9622.7|9624.5|9619.5|44
1639383600000|2021-12-13 08:20:00|9627.5|9622.5|9629.2|9624.2|9629.7|9624.7|9626.7|9621.7|21
1639383900000|2021-12-13 08:25:00|9629|9624|9628.2|9623.2|9629.2|9624.2|9627.2|9622.2|42
1639384200000|2021-12-13 08:30:00|9628|9623|9630.7|9625.7|9630.7|9625.7|9627.5|9622.5|42
1639384500000|2021-12-13 08:35:00|9630.5|9625.5|9633.7|9628.7|9634.2|9629.2|9630.5|9625.5|54
1639384800000|2021-12-13 08:40:00|9634|9629|9633.2|9628.2|9634.2|9629.2|9632.5|9627.5|36
1639385100000|2021-12-13 08:45:00|9633.7|9628.7|9635.2|9630.2|9635.2|9630.2|9632.7|9627.7|31
1639385400000|2021-12-13 08:50:00|9635.5|9630.5|9636.5|9631.5|9636.7|9631.7|9635.2|9630.2|36
1639385700000|2021-12-13 08:55:00|9636.2|9631.2|9637.2|9632.2|9637.2|9632.2|9635.7|9630.7|29
1639386000000|2021-12-13 09:00:00|9637|9632|9636.7|9631.7|9638.2|9633.2|9636.2|9631.2|38
1639386300000|2021-12-13 09:05:00|9637.2|9632.2|9639.2|9634.2|9639.2|9634.2|9636.7|9631.7|17
1639386600000|2021-12-13 09:10:00|9639.5|9634.5|9639.2|9634.2|9639.7|9634.7|9637.7|9632.7|40
1639386900000|2021-12-13 09:15:00|9639.5|9634.5|9640|9635|9640.2|9635.2|9638.2|9633.2|41
1639387200000|2021-12-13 09:20:00|9640.2|9635.2|9640.7|9635.7|9642.2|9637.2|9639.7|9634.7|47
1639387500000|2021-12-13 09:25:00|9641|9636|9643.2|9638.2|9644.7|9639.7|9640.2|9635.2|198
1639387800000|2021-12-13 09:30:00|9643.5|9638.5|9641.7|9636.7|9643.7|9638.7|9641.5|9636.5|57
1639388100000|2021-12-13 09:35:00|9642|9637|9642.7|9637.7|9643.2|9638.2|9641.7|9636.7|14
1639388400000|2021-12-13 09:40:00|9642.5|9637.5|9640.7|9635.7|9643|9638|9640.5|9635.5|29
1639388700000|2021-12-13 09:45:00|9640.5|9635.5|9640.5|9635.5|9641.2|9636.2|9639.7|9634.7|7
1639389000000|2021-12-13 09:50:00|9640.7|9635.7|9640.7|9635.7|9641.2|9636.2|9639.7|9634.7|147
1639389300000|2021-12-13 09:55:00|9641|9636|9639.7|9634.7|9642|9637|9639.7|9634.7|22
1639389600000|2021-12-13 10:00:00|9640.2|9635.2|9638.7|9633.7|9640.2|9635.2|9637.7|9632.7|23
1639389900000|2021-12-13 10:05:00|9639|9634|9636.7|9631.7|9639.5|9634.5|9636.7|9631.7|21
1639390200000|2021-12-13 10:10:00|9637|9632|9638.7|9633.7|9639.7|9634.7|9636.2|9631.2|8
1639390500000|2021-12-13 10:15:00|9639|9634|9638.2|9633.2|9639.7|9634.7|9638|9633|24
1639390800000|2021-12-13 10:20:00|9638|9633|9640.7|9635.7|9640.7|9635.7|9638|9633|15
1639391100000|2021-12-13 10:25:00|9640.5|9635.5|9638.7|9633.7|9640.7|9635.7|9638.7|9633.7|28
1639391400000|2021-12-13 10:30:00|9639|9634|9639.7|9634.7|9640.2|9635.2|9638.2|9633.2|32
1639391700000|2021-12-13 10:35:00|9640.2|9635.2|9641.5|9636.5|9642.2|9637.2|9639.7|9634.7|35
1639392000000|2021-12-13 10:40:00|9641.2|9636.2|9639.7|9634.7|9641.5|9636.5|9639.2|9634.2|9
1639392300000|2021-12-13 10:45:00|9640.2|9635.2|9640.7|9635.7|9641.5|9636.5|9639.5|9634.5|17
1639392600000|2021-12-13 10:50:00|9640.5|9635.5|9639|9634|9640.7|9635.7|9639|9634|7
1639392900000|2021-12-13 10:55:00|9639.2|9634.2|9636.7|9631.7|9639.2|9634.2|9636.5|9631.5|17
1639393200000|2021-12-13 11:00:00|9636.5|9631.5|9640|9635|9640.7|9635.7|9636.5|9631.5|15
1639393500000|2021-12-13 11:05:00|9639.7|9634.7|9638.7|9633.7|9641.2|9636.2|9638.7|9633.7|13
1639393800000|2021-12-13 11:10:00|9639|9634|9636.7|9631.7|9639.7|9634.7|9636.5|9631.5|7
1639394100000|2021-12-13 11:15:00|9637|9632|9638.2|9633.2|9638.7|9633.7|9636.5|9631.5|19
1639394400000|2021-12-13 11:20:00|9638|9633|9635|9630|9638.2|9633.2|9634.7|9629.7|15
1639394700000|2021-12-13 11:25:00|9635.2|9630.2|9632.5|9627.5|9635.2|9630.2|9632.5|9627.5|32
1639395000000|2021-12-13 11:30:00|9632.7|9627.7|9633.2|9628.2|9633.7|9628.7|9632.2|9627.2|54
1639395300000|2021-12-13 11:35:00|9633|9628|9631.5|9626.5|9633.7|9628.7|9631.2|9626.2|52
1639395600000|2021-12-13 11:40:00|9631.2|9626.2|9634.7|9629.7|9635|9630|9631.2|9626.2|11
1639395900000|2021-12-13 11:45:00|9635|9630|9631.2|9626.2|9635.2|9630.2|9631.2|9626.2|25
1639396200000|2021-12-13 11:50:00|9631.5|9626.5|9633.7|9628.7|9634.2|9629.2|9630.7|9625.7|19
1639396500000|2021-12-13 11:55:00|9633.5|9628.5|9633.7|9628.7|9634.2|9629.2|9633.2|9628.2|4
1639396800000|2021-12-13 12:00:00|9634|9629|9635.2|9630.2|9635.7|9630.7|9632.7|9627.7|10
1639397100000|2021-12-13 12:05:00|9635|9630|9633.2|9628.2|9635.2|9630.2|9632.7|9627.7|33
1639397400000|2021-12-13 12:10:00|9633.5|9628.5|9632.5|9627.5|9633.7|9628.7|9630.7|9625.7|42
1639397700000|2021-12-13 12:15:00|9632.7|9627.7|9632.7|9627.7|9633.2|9628.2|9631.2|9626.2|29
1639398000000|2021-12-13 12:20:00|9632.5|9627.5|9631.7|9626.7|9632.7|9627.7|9631.2|9626.2|7
1639398300000|2021-12-13 12:25:00|9631.5|9626.5|9631|9626|9631.7|9626.7|9629.7|9624.7|10
1639398600000|2021-12-13 12:30:00|9630.7|9625.7|9626.7|9621.7|9630.7|9625.7|9626.2|9621.2|94
1639398900000|2021-12-13 12:35:00|9627|9622|9625|9620|9627.5|9622.5|9624.7|9619.7|268
1639399200000|2021-12-13 12:40:00|9624.7|9619.7|9625.5|9620.5|9626.7|9621.7|9624.7|9619.7|24
1639399500000|2021-12-13 12:45:00|9625.2|9620.2|9625.7|9620.7|9626.7|9621.7|9625|9620|37
1639399800000|2021-12-13 12:50:00|9626|9621|9629.2|9624.2|9629.5|9624.5|9625.7|9620.7|36
1639400100000|2021-12-13 12:55:00|9629|9624|9632.2|9627.2|9633|9628|9628.7|9623.7|42
1639400400000|2021-12-13 13:00:00|9632|9627|9631.2|9626.2|9632.7|9627.7|9630.7|9625.7|36
1639400700000|2021-12-13 13:05:00|9631|9626|9632.2|9627.2|9632.7|9627.7|9629.7|9624.7|25
1639401000000|2021-12-13 13:10:00|9632.5|9627.5|9632.5|9627.5|9633.7|9628.7|9632|9627|48
1639401300000|2021-12-13 13:15:00|9632.7|9627.7|9632.2|9627.2|9634.2|9629.2|9631.5|9626.5|31
1639401600000|2021-12-13 13:20:00|9632.5|9627.5|9630.2|9625.2|9633.7|9628.7|9630.2|9625.2|39
1639401900000|2021-12-13 13:25:00|9630|9625|9630.7|9625.7|9631|9626|9629|9624|31
1639402200000|2021-12-13 13:30:00|9630.5|9625.5|9626.2|9621.2|9630.7|9625.7|9626|9621|64
1639402500000|2021-12-13 13:35:00|9626.5|9621.5|9625.5|9620.5|9627.5|9622.5|9624.2|9619.2|50
1639402800000|2021-12-13 13:40:00|9625.7|9620.7|9622.7|9617.7|9626.2|9621.2|9622.7|9617.7|36
1639403100000|2021-12-13 13:45:00|9623|9618|9627.7|9622.7|9628.2|9623.2|9622.7|9617.7|87
1639403400000|2021-12-13 13:50:00|9628.2|9623.2|9629.5|9624.5|9629.7|9624.7|9627.5|9622.5|33
1639403700000|2021-12-13 13:55:00|9629.2|9624.2|9629.2|9624.2|9630.5|9625.5|9628.2|9623.2|28
1639404000000|2021-12-13 14:00:00|9629.5|9624.5|9627.2|9622.2|9629.7|9624.7|9627.2|9622.2|8
1639404300000|2021-12-13 14:05:00|9627.5|9622.5|9627.2|9622.2|9628.7|9623.7|9626.7|9621.7|19
1639404600000|2021-12-13 14:10:00|9627|9622|9622.7|9617.7|9627.5|9622.5|9621.2|9616.2|36
1639404900000|2021-12-13 14:15:00|9622.5|9617.5|9621.7|9616.7|9623.2|9618.2|9620.2|9615.2|34
1639405200000|2021-12-13 14:20:00|9621.5|9616.5|9624.7|9619.7|9625.2|9620.2|9621.2|9616.2|54
1639405500000|2021-12-13 14:25:00|9624.5|9619.5|9623|9618|9625.2|9620.2|9620.7|9615.7|35
1639405800000|2021-12-13 14:30:00|9623.2|9618.2|9627.2|9622.2|9627.7|9622.7|9622.2|9617.2|64
1639406100000|2021-12-13 14:35:00|9627.5|9622.5|9624.7|9619.7|9627.7|9622.7|9623.2|9618.2|54
1639406400000|2021-12-13 14:40:00|9625|9620|9629|9624|9629.2|9624.2|9623.7|9618.7|49
1639406700000|2021-12-13 14:45:00|9629.2|9624.2|9631.5|9626.5|9632.2|9627.2|9628.7|9623.7|75
1639407000000|2021-12-13 14:50:00|9631.2|9626.2|9626.2|9621.2|9631.7|9626.7|9623.2|9618.2|63
1639407300000|2021-12-13 14:55:00|9626|9621|9626.5|9621.5|9627|9622|9621.7|9616.7|89
1639407600000|2021-12-13 15:00:00|9626.2|9621.2|9629.2|9624.2|9629.7|9624.7|9626.2|9621.2|53
1639407900000|2021-12-13 15:05:00|9629.7|9624.7|9630.2|9625.2|9630.7|9625.7|9627.7|9622.7|106
1639408200000|2021-12-13 15:10:00|9630.5|9625.5|9634.2|9629.2|9634.7|9629.7|9628.7|9623.7|122
1639408500000|2021-12-13 15:15:00|9634|9629|9633.5|9628.5|9635.2|9630.2|9631.7|9626.7|61
1639408800000|2021-12-13 15:20:00|9633.2|9628.2|9629.2|9624.2|9633.2|9628.2|9628.2|9623.2|105
1639409100000|2021-12-13 15:25:00|9629.5|9624.5|9629|9624|9631.2|9626.2|9627.2|9622.2|190
1639409400000|2021-12-13 15:30:00|9629.2|9624.2|9627.7|9622.7|9629.7|9624.7|9626.5|9621.5|73
1639409700000|2021-12-13 15:35:00|9627.5|9622.5|9629.2|9624.2|9629.2|9624.2|9626.7|9621.7|21
1639410000000|2021-12-13 15:40:00|9629|9624|9629.2|9624.2|9629.7|9624.7|9625.7|9620.7|35
1639410300000|2021-12-13 15:45:00|9629|9624|9634.2|9629.2|9636.5|9631.5|9628.2|9623.2|78
1639410600000|2021-12-13 15:50:00|9634.5|9629.5|9637.7|9632.7|9637.7|9632.7|9632.2|9627.2|66
1639410900000|2021-12-13 15:55:00|9638|9633|9639|9634|9640|9635|9637.7|9632.7|63
1639411200000|2021-12-13 16:00:00|9639.2|9634.2|9637.5|9632.5|9640|9635|9636.7|9631.7|68
1639411500000|2021-12-13 16:05:00|9637.2|9632.2|9636.2|9631.2|9637.7|9632.7|9635.2|9630.2|43
1639411800000|2021-12-13 16:10:00|9636|9631|9634.5|9629.5|9636|9631|9634.2|9629.2|52
1639412100000|2021-12-13 16:15:00|9634.2|9629.2|9631.7|9626.7|9635.2|9630.2|9631|9626|34
1639412400000|2021-12-13 16:20:00|9631.5|9626.5|9627.2|9622.2|9632|9627|9627.2|9622.2|93
1639412700000|2021-12-13 16:25:00|9627.5|9622.5|9628.2|9623.2|9630|9625|9627.2|9622.2|59
1639413000000|2021-12-13 16:30:00|9628|9623|9627.7|9622.7|9628.2|9623.2|9626|9621|48
1639413300000|2021-12-13 16:35:00|9627.5|9622.5|9627.2|9622.2|9627.7|9622.7|9626.2|9621.2|20
1639413600000|2021-12-13 16:40:00|9627|9622|9623.7|9618.7|9627.2|9622.2|9623.5|9618.5|75
1639413900000|2021-12-13 16:45:00|9623.5|9618.5|9624.7|9619.7|9626.7|9621.7|9623.2|9618.2|30
1639414200000|2021-12-13 16:50:00|9625.2|9620.2|9624.5|9619.5|9626.2|9621.2|9623.7|9618.7|35
1639414500000|2021-12-13 16:55:00|9624.2|9619.2|9624|9619|9626.5|9621.5|9624|9619|57
1639414800000|2021-12-13 17:00:00|9623.7|9618.7|9623.7|9618.7|9625|9620|9623.2|9618.2|29
1639415100000|2021-12-13 17:05:00|9624|9619|9623.7|9618.7|9624.7|9619.7|9623.7|9618.7|29
1639415400000|2021-12-13 17:10:00|9624|9619|9625.5|9620.5|9625.7|9620.7|9623.7|9618.7|38
1639415700000|2021-12-13 17:15:00|9625.7|9620.7|9622.7|9617.7|9626.2|9621.2|9622.2|9617.2|122
1639416000000|2021-12-13 17:20:00|9622.2|9617.2|9619.7|9614.7|9622.7|9617.7|9619.5|9614.5|107
1639416300000|2021-12-13 17:25:00|9619.5|9614.5|9619|9614|9619.7|9614.7|9618|9613|27
1639416600000|2021-12-13 17:30:00|9619.2|9614.2|9618.2|9613.2|9619.5|9614.5|9618.2|9613.2|27
1639416900000|2021-12-13 17:35:00|9618.5|9613.5|9621.7|9616.7|9621.7|9616.7|9618|9613|18
1639417200000|2021-12-13 17:40:00|9622|9617|9621.7|9616.7|9622.7|9617.7|9621|9616|58
1639417500000|2021-12-13 17:45:00|9622|9617|9624.2|9619.2|9624.2|9619.2|9622|9617|27
1639417800000|2021-12-13 17:50:00|9624.7|9619.7|9624.7|9619.7|9625|9620|9623.5|9618.5|24
1639418100000|2021-12-13 17:55:00|9624.5|9619.5|9627.5|9622.5|9627.7|9622.7|9624.5|9619.5|40
1639418400000|2021-12-13 18:00:00|9627.7|9622.7|9627.2|9622.2|9629|9624|9626.7|9621.7|41
1639418700000|2021-12-13 18:05:00|9627.5|9622.5|9627.2|9622.2|9627.7|9622.7|9626|9621|13
1639419000000|2021-12-13 18:10:00|9627.5|9622.5|9626.2|9621.2|9627.5|9622.5|9625.7|9620.7|1
1639419300000|2021-12-13 18:15:00|9626.5|9621.5|9625.2|9620.2|9626.5|9621.5|9625.2|9620.2|14
1639419600000|2021-12-13 18:20:00|9625|9620|9623|9618|9625.2|9620.2|9622.7|9617.7|37
1639419900000|2021-12-13 18:25:00|9622.7|9617.7|9624.2|9619.2|9624.2|9619.2|9622.7|9617.7|8
1639420200000|2021-12-13 18:30:00|9624.7|9619.7|9625|9620|9626.2|9621.2|9624.2|9619.2|29
1639420500000|2021-12-13 18:35:00|9625.2|9620.2|9625.7|9620.7|9625.7|9620.7|9623.7|9618.7|12
1639420800000|2021-12-13 18:40:00|9626|9621|9627.2|9622.2|9627.5|9622.5|9624.7|9619.7|20
1639421100000|2021-12-13 18:45:00|9627.5|9622.5|9625|9620|9627.7|9622.7|9624.7|9619.7|75
1639421400000|2021-12-13 18:50:00|9624.7|9619.7|9626.7|9621.7|9626.7|9621.7|9624.7|9619.7|50
1639421700000|2021-12-13 18:55:00|9626.2|9621.2|9626.7|9621.7|9626.7|9621.7|9625.7|9620.7|47
1639422000000|2021-12-13 19:00:00|9626.5|9621.5|9628|9623|9628.2|9623.2|9626.5|9621.5|9
1639422300000|2021-12-13 19:05:00|9627.7|9622.7|9628.2|9623.2|9628.7|9623.7|9627.7|9622.7|6
1639422600000|2021-12-13 19:10:00|9628|9623|9628.2|9623.2|9628.2|9623.2|9627.2|9622.2|9
1639422900000|2021-12-13 19:15:00|9628|9623|9628.7|9623.7|9629.2|9624.2|9627.7|9622.7|13
1639423200000|2021-12-13 19:20:00|9628.5|9623.5|9628.7|9623.7|9628.7|9623.7|9628.2|9623.2|6
1639423500000|2021-12-13 19:25:00|9628.2|9623.2|9627.7|9622.7|9628.2|9623.2|9627.7|9622.7|2
1639423800000|2021-12-13 19:30:00|9628|9623|9627.5|9622.5|9628.2|9623.2|9627.5|9622.5|10
1639424100000|2021-12-13 19:35:00|9627.2|9622.2|9627|9622|9627.5|9622.5|9626.7|9621.7|14
1639424400000|2021-12-13 19:40:00|9627.2|9622.2|9628.5|9623.5|9628.7|9623.7|9627|9622|16
1639424700000|2021-12-13 19:45:00|9628.7|9623.7|9629.2|9624.2|9629.7|9624.7|9628.7|9623.7|24
1639425000000|2021-12-13 19:50:00|9629.5|9624.5|9629.7|9624.7|9630|9625|9629.2|9624.2|11
1639425300000|2021-12-13 19:55:00|9630|9625|9631.2|9626.2|9631.2|9626.2|9629.2|9624.2|202
1639425600000|2021-12-13 20:00:00|9630.7|9625.7|9629.7|9624.7|9630.7|9625.7|9628.2|9623.2|186
1639425900000|2021-12-13 20:05:00|9629.5|9624.5|9628.7|9623.7|9629.5|9624.5|9628.7|9623.7|14
1639426200000|2021-12-13 20:10:00|9628.5|9623.5|9629.2|9624.2|9629.2|9624.2|9628.5|9623.5|4
1639426500000|2021-12-13 20:15:00|9628.7|9623.7|9630.2|9625.2|9630.7|9625.7|9628.7|9623.7|31
1639426800000|2021-12-13 20:20:00|9630.5|9625.5|9631.5|9626.5|9631.7|9626.7|9630.2|9625.2|3
1639427100000|2021-12-13 20:25:00|9631.7|9626.7|9631.7|9626.7|9632|9627|9631.2|9626.2|11
1639427400000|2021-12-13 20:30:00|9631.2|9626.2|9630.7|9625.7|9631.2|9626.2|9629.7|9624.7|15
1639427700000|2021-12-13 20:35:00|9630.5|9625.5|9632.7|9627.7|9632.7|9627.7|9630.2|9625.2|14
1639428000000|2021-12-13 20:40:00|9633.2|9628.2|9633.5|9628.5|9633.7|9628.7|9632.5|9627.5|27
1639428300000|2021-12-13 20:45:00|9633.7|9628.7|9634.7|9629.7|9635.2|9630.2|9633.2|9628.2|21
1639428600000|2021-12-13 20:50:00|9634.5|9629.5|9635.7|9630.7|9636.2|9631.2|9634.5|9629.5|32
1639428900000|2021-12-13 20:55:00|9636|9631|9637|9632|9637|9632|9632.2|9627.2|205
1639429200000|2021-12-13 21:00:00|9636.7|9631.7|9635.2|9630.2|9637.7|9632.7|9635|9630|61
1639429500000|2021-12-13 21:05:00|9635.5|9630.5|9634|9629|9636|9631|9634|9629|1
1639429800000|2021-12-13 21:10:00|9633.7|9628.7|9633.7|9628.7|9634.5|9629.5|9633.5|9628.5|29
1639430100000|2021-12-13 21:15:00|9634|9629|9633.2|9628.2|9634.7|9629.7|9633.2|9628.2|3
1639430400000|2021-12-13 21:20:00|9633.5|9628.5|9633.7|9628.7|9634.5|9629.5|9633.2|9628.2|3
1639430700000|2021-12-13 21:25:00|9633.5|9628.5|9634.2|9629.2|9634.7|9629.7|9633.5|9628.5|3
1639431000000|2021-12-13 21:30:00|9634.5|9629.5|9634.5|9629.5|9635|9630|9634.2|9629.2|2
1639431300000|2021-12-13 21:35:00|9634.7|9629.7|9634.2|9629.2|9634.7|9629.7|9634|9629|1
1639431600000|2021-12-13 21:40:00|9634.5|9629.5|9635.2|9630.2|9635.2|9630.2|9634.2|9629.2|15
1639431900000|2021-12-13 21:45:00|9635.5|9630.5|9634.5|9629.5|9636.2|9631.2|9634.2|9629.2|11
1639432200000|2021-12-13 21:50:00|9634.2|9629.2|9634|9629|9634.7|9629.7|9634|9629|1
1639432500000|2021-12-13 21:55:00|9633.7|9628.7|9635|9626|9636|9631|9633.7|9626|17
1639443600000|2021-12-14 01:00:00|9640.5|9635.5|9639.7|9634.7|9642.2|9637.2|9639.2|9634.2|42
1639443900000|2021-12-14 01:05:00|9640|9635|9640.2|9635.2|9640.7|9635.7|9639.2|9634.2|26
1639444200000|2021-12-14 01:10:00|9640.5|9635.5|9639.7|9634.7|9640.7|9635.7|9638.7|9633.7|32
1639444500000|2021-12-14 01:15:00|9640|9635|9639.7|9634.7|9640.2|9635.2|9638.2|9633.2|25
1639444800000|2021-12-14 01:20:00|9640|9635|9639.7|9634.7|9640.2|9635.2|9638.7|9633.7|15
1639445100000|2021-12-14 01:25:00|9640|9635|9639.7|9634.7|9640.7|9635.7|9639.5|9634.5|13
1639445400000|2021-12-14 01:30:00|9640|9635|9642|9637|9642.2|9637.2|9639.7|9634.7|45
1639445700000|2021-12-14 01:35:00|9641.7|9636.7|9640.2|9635.2|9642.2|9637.2|9640.2|9635.2|11
1639446000000|2021-12-14 01:40:00|9640|9635|9640.2|9635.2|9640.2|9635.2|9639.7|9634.7|1
1639446300000|2021-12-14 01:45:00|9640|9635|9639.5|9634.5|9641.5|9636.5|9639.2|9634.2|7
1639446600000|2021-12-14 01:50:00|9639.7|9634.7|9638.5|9633.5|9639.7|9634.7|9637.7|9632.7|6
1639446900000|2021-12-14 01:55:00|9638.7|9633.7|9638|9633|9638.7|9633.7|9637.2|9632.2|9
1639447200000|2021-12-14 02:00:00|9637.7|9632.7|9637.7|9632.7|9638.7|9633.7|9637|9632|3
1639447500000|2021-12-14 02:05:00|9638|9633|9638.2|9633.2|9638.2|9633.2|9637.2|9632.2|2
1639447800000|2021-12-14 02:10:00|9638.5|9633.5|9638.7|9633.7|9639.7|9634.7|9638.2|9633.2|3
1639448100000|2021-12-14 02:15:00|9639|9634|9639.2|9634.2|9639.7|9634.7|9638.7|9633.7|1
1639448400000|2021-12-14 02:20:00|9639.7|9634.7|9640|9635|9640.5|9635.5|9639.2|9634.2|10
1639448700000|2021-12-14 02:25:00|9640.2|9635.2|9638.7|9633.7|9640.2|9635.2|9638.5|9633.5|0
1639449000000|2021-12-14 02:30:00|9638.5|9633.5|9639.7|9634.7|9639.7|9634.7|9638.5|9633.5|3
1639449300000|2021-12-14 02:35:00|9639.5|9634.5|9639.2|9634.2|9640.2|9635.2|9639.2|9634.2|8
1639449600000|2021-12-14 02:40:00|9638.7|9633.7|9639.7|9634.7|9639.7|9634.7|9638.7|9633.7|3
1639449900000|2021-12-14 02:45:00|9640|9635|9640.5|9635.5|9640.7|9635.7|9639.7|9634.7|9
1639450200000|2021-12-14 02:50:00|9640.2|9635.2|9640.5|9635.5|9640.7|9635.7|9639.7|9634.7|5
1639450500000|2021-12-14 02:55:00|9640.7|9635.7|9639.2|9634.2|9641.2|9636.2|9639.2|9634.2|26
1639450800000|2021-12-14 03:00:00|9639.5|9634.5|9638.7|9633.7|9639.7|9634.7|9638.2|9633.2|9
1639451100000|2021-12-14 03:05:00|9639.2|9634.2|9640.7|9635.7|9640.7|9635.7|9638.7|9633.7|2
1639451400000|2021-12-14 03:10:00|9640.5|9635.5|9642.2|9637.2|9642.2|9637.2|9640.2|9635.2|8
1639451700000|2021-12-14 03:15:00|9642|9637|9641.7|9636.7|9642.2|9637.2|9641.2|9636.2|6
1639452000000|2021-12-14 03:20:00|9641.5|9636.5|9641.7|9636.7|9641.7|9636.7|9641.2|9636.2|7
1639452300000|2021-12-14 03:25:00|9641.5|9636.5|9641.7|9636.7|9642|9637|9641.2|9636.2|7
1639452600000|2021-12-14 03:30:00|9641.5|9636.5|9641.7|9636.7|9642.2|9637.2|9641.2|9636.2|17
1639452900000|2021-12-14 03:35:00|9642|9637|9641.2|9636.2|9642.2|9637.2|9639.2|9634.2|23
1639453200000|2021-12-14 03:40:00|9641|9636|9642.2|9637.2|9642.2|9637.2|9640.5|9635.5|15
1639453500000|2021-12-14 03:45:00|9642.7|9637.7|9643.7|9638.7|9644|9639|9642.7|9637.7|33
1639453800000|2021-12-14 03:50:00|9643.5|9638.5|9645|9640|9645.7|9640.7|9643.2|9638.2|49
1639454100000|2021-12-14 03:55:00|9645.2|9640.2|9644.7|9639.7|9645.2|9640.2|9644.5|9639.5|14
1639454400000|2021-12-14 04:00:00|9645|9640|9644.2|9639.2|9645.2|9640.2|9644|9639|15
1639454700000|2021-12-14 04:05:00|9644.5|9639.5|9644.2|9639.2|9644.5|9639.5|9643.7|9638.7|10
1639455000000|2021-12-14 04:10:00|9644|9639|9643.2|9638.2|9644.2|9639.2|9643.2|9638.2|2
1639455300000|2021-12-14 04:15:00|9643.5|9638.5|9643.7|9638.7|9643.7|9638.7|9642.7|9637.7|12
1639455600000|2021-12-14 04:20:00|9643.5|9638.5|9644.5|9639.5|9644.7|9639.7|9643.5|9638.5|3
1639455900000|2021-12-14 04:25:00|9644.7|9639.7|9645.2|9640.2|9645.2|9640.2|9644.2|9639.2|4
1639456200000|2021-12-14 04:30:00|9645|9640|9644.7|9639.7|9645.2|9640.2|9644.2|9639.2|4
1639456500000|2021-12-14 04:35:00|9644.5|9639.5|9643.5|9638.5|9644.5|9639.5|9643.2|9638.2|0
1639456800000|2021-12-14 04:40:00|9643.2|9638.2|9643.2|9638.2|9643.7|9638.7|9642.7|9637.7|1
1639457100000|2021-12-14 04:45:00|9643.5|9638.5|9643.2|9638.2|9643.7|9638.7|9643|9638|10
1639457400000|2021-12-14 04:50:00|9643|9638|9642.5|9637.5|9643.2|9638.2|9642.2|9637.2|2
1639457700000|2021-12-14 04:55:00|9642.2|9637.2|9641.7|9636.7|9642.7|9637.7|9641.7|9636.7|3
1639458000000|2021-12-14 05:00:00|9642.2|9637.2|9642.2|9637.2|9642.2|9637.2|9641.5|9636.5|6
1639458300000|2021-12-14 05:05:00|9641.7|9636.7|9641.7|9636.7|9642|9637|9641.7|9636.7|1
1639458600000|2021-12-14 05:10:00|9641.2|9636.2|9641.5|9636.5|9642.2|9637.2|9641.2|9636.2|4
1639458900000|2021-12-14 05:15:00|9641.2|9636.2|9642|9637|9642.7|9637.7|9641.2|9636.2|27
1639459200000|2021-12-14 05:20:00|9642.2|9637.2|9642.2|9637.2|9642.2|9637.2|9641.7|9636.7|1
1639459500000|2021-12-14 05:25:00|9642.5|9637.5|9641.7|9636.7|9642.5|9637.5|9641.7|9636.7|0
1639459800000|2021-12-14 05:30:00|9642|9637|9641.7|9636.7|9642|9637|9641.7|9636.7|3
1639460100000|2021-12-14 05:35:00|9642|9637|9640.2|9635.2|9642.2|9637.2|9640.2|9635.2|10
1639460400000|2021-12-14 05:40:00|9640.5|9635.5|9640.7|9635.7|9641|9636|9640.2|9635.2|7
1639460700000|2021-12-14 05:45:00|9640.5|9635.5|9640|9635|9640.5|9635.5|9639.7|9634.7|12
1639461000000|2021-12-14 05:50:00|9639.7|9634.7|9639.2|9634.2|9639.7|9634.7|9639.2|9634.2|10
1639461300000|2021-12-14 05:55:00|9639|9634|9640.7|9635.7|9641|9636|9638.7|9633.7|11
1639461600000|2021-12-14 06:00:00|9641.2|9636.2|9639.7|9634.7|9641.2|9636.2|9639.7|9634.7|9
1639461900000|2021-12-14 06:05:00|9640|9635|9638.7|9633.7|9640.2|9635.2|9638.7|9633.7|4
1639462200000|2021-12-14 06:10:00|9639|9634|9637.7|9632.7|9639|9634|9636.7|9631.7|62
1639462500000|2021-12-14 06:15:00|9638.2|9633.2|9637.7|9632.7|9638.2|9633.2|9637.2|9632.2|7
1639462800000|2021-12-14 06:20:00|9637.2|9632.2|9637.2|9632.2|9638.2|9633.2|9637.2|9632.2|4
1639463100000|2021-12-14 06:25:00|9637.5|9632.5|9638.2|9633.2|9638.5|9633.5|9636.7|9631.7|4
1639463400000|2021-12-14 06:30:00|9637.7|9632.7|9638.2|9633.2|9639.2|9634.2|9637.7|9632.7|6
1639463700000|2021-12-14 06:35:00|9638.5|9633.5|9638.2|9633.2|9638.7|9633.7|9638|9633|0
1639464000000|2021-12-14 06:40:00|9638|9633|9638.2|9633.2|9638.2|9633.2|9637.2|9632.2|8
1639464300000|2021-12-14 06:45:00|9637.7|9632.7|9639.5|9634.5|9639.5|9634.5|9637.7|9632.7|25
1639464600000|2021-12-14 06:50:00|9639.2|9634.2|9639.5|9634.5|9640.7|9635.7|9639.2|9634.2|21
1639464900000|2021-12-14 06:55:00|9639.7|9634.7|9638.7|9633.7|9640.7|9635.7|9638.7|9633.7|10
1639465200000|2021-12-14 07:00:00|9639.2|9634.2|9641|9636|9641.7|9636.7|9639.2|9634.2|33
1639465500000|2021-12-14 07:05:00|9641.2|9636.2|9641.2|9636.2|9641.5|9636.5|9640.2|9635.2|2
1639465800000|2021-12-14 07:10:00|9641|9636|9640.5|9635.5|9641.7|9636.7|9639.7|9634.7|62
1639466100000|2021-12-14 07:15:00|9640.2|9635.2|9641|9636|9641.2|9636.2|9640.2|9635.2|8
1639466400000|2021-12-14 07:20:00|9641.2|9636.2|9641|9636|9641.2|9636.2|9639.2|9634.2|3
1639466700000|2021-12-14 07:25:00|9640.7|9635.7|9640.7|9635.7|9641.2|9636.2|9640.2|9635.2|43
1639467000000|2021-12-14 07:30:00|9641|9636|9640.7|9635.7|9641.7|9636.7|9640|9635|6
1639467300000|2021-12-14 07:35:00|9640.5|9635.5|9642.7|9637.7|9643|9638|9639.7|9634.7|12
1639467600000|2021-12-14 07:40:00|9643|9638|9642.2|9637.2|9643.5|9638.5|9641.7|9636.7|40
1639467900000|2021-12-14 07:45:00|9642.5|9637.5|9642.7|9637.7|9643.7|9638.7|9641.5|9636.5|31
1639468200000|2021-12-14 07:50:00|9643|9638|9642.7|9637.7|9643.2|9638.2|9641.2|9636.2|6
1639468500000|2021-12-14 07:55:00|9643|9638|9645.2|9640.2|9645.2|9640.2|9642.2|9637.2|25
1639468800000|2021-12-14 08:00:00|9645.5|9640.5|9648.2|9643.2|9648.2|9643.2|9645|9640|181
1639469100000|2021-12-14 08:05:00|9648|9643|9646.7|9641.7|9648.7|9643.7|9646.7|9641.7|98
1639469400000|2021-12-14 08:10:00|9647|9642|9645.2|9640.2|9647.2|9642.2|9644.2|9639.2|79
1639469700000|2021-12-14 08:15:00|9645|9640|9642.2|9637.2|9645.2|9640.2|9642|9637|69
1639470000000|2021-12-14 08:20:00|9642|9637|9639.7|9634.7|9643|9638|9639.2|9634.2|61
1639470300000|2021-12-14 08:25:00|9640|9635|9640.2|9635.2|9640.7|9635.7|9638.7|9633.7|14
1639470600000|2021-12-14 08:30:00|9640.5|9635.5|9639.7|9634.7|9642.7|9637.7|9639.2|9634.2|19
1639470900000|2021-12-14 08:35:00|9639.5|9634.5|9638.5|9633.5|9639.5|9634.5|9637.7|9632.7|55
1639471200000|2021-12-14 08:40:00|9638.2|9633.2|9637.2|9632.2|9638.7|9633.7|9637.2|9632.2|29
1639471500000|2021-12-14 08:45:00|9637.5|9632.5|9637.7|9632.7|9638.5|9633.5|9636.2|9631.2|45
1639471800000|2021-12-14 08:50:00|9637.5|9632.5|9639.7|9634.7|9639.7|9634.7|9637.5|9632.5|20
1639472100000|2021-12-14 08:55:00|9639.5|9634.5|9637|9632|9640.7|9635.7|9636.7|9631.7|16
1639472400000|2021-12-14 09:00:00|9637.2|9632.2|9638.2|9633.2|9638.7|9633.7|9634.7|9629.7|42
1639472700000|2021-12-14 09:05:00|9638|9633|9639.5|9634.5|9640|9635|9638|9633|36
1639473000000|2021-12-14 09:10:00|9639.7|9634.7|9635.2|9630.2|9640.2|9635.2|9635.2|9630.2|29
1639473300000|2021-12-14 09:15:00|9635.5|9630.5|9635.2|9630.2|9636.7|9631.7|9634.7|9629.7|54
1639473600000|2021-12-14 09:20:00|9635.5|9630.5|9634|9629|9636.2|9631.2|9633.7|9628.7|37
1639473900000|2021-12-14 09:25:00|9633.7|9628.7|9632.2|9627.2|9634|9629|9631.7|9626.7|40
1639474200000|2021-12-14 09:30:00|9632.5|9627.5|9630.5|9625.5|9632.5|9627.5|9629.5|9624.5|83
1639474500000|2021-12-14 09:35:00|9630.7|9625.7|9630.7|9625.7|9631.2|9626.2|9628.7|9623.7|26
1639474800000|2021-12-14 09:40:00|9630.5|9625.5|9630.2|9625.2|9631.2|9626.2|9629.2|9624.2|36
1639475100000|2021-12-14 09:45:00|9630|9625|9630.2|9625.2|9630.7|9625.7|9629.5|9624.5|20
1639475400000|2021-12-14 09:50:00|9630|9625|9628.2|9623.2|9630.5|9625.5|9627.7|9622.7|38
1639475700000|2021-12-14 09:55:00|9628.5|9623.5|9627|9622|9629|9624|9624.2|9619.2|95
1639476000000|2021-12-14 10:00:00|9626.7|9621.7|9625.2|9620.2|9627.5|9622.5|9624.7|9619.7|49
1639476300000|2021-12-14 10:05:00|9625|9620|9617.2|9612.2|9625.2|9620.2|9617.2|9612.2|324
1639476600000|2021-12-14 10:10:00|9617.7|9612.7|9617|9612|9618.2|9613.2|9616.5|9611.5|171
1639476900000|2021-12-14 10:15:00|9616.7|9611.7|9620.2|9615.2|9620.5|9615.5|9616.7|9611.7|160
1639477200000|2021-12-14 10:20:00|9620|9615|9618.2|9613.2|9620.2|9615.2|9617.7|9612.7|59
1639477500000|2021-12-14 10:25:00|9618|9613|9618.5|9613.5|9619.2|9614.2|9617.7|9612.7|24
1639477800000|2021-12-14 10:30:00|9618.2|9613.2|9616.2|9611.2|9618.2|9613.2|9615.5|9610.5|67
1639478100000|2021-12-14 10:35:00|9616|9611|9617.2|9612.2|9617.7|9612.7|9615.7|9610.7|67
1639478400000|2021-12-14 10:40:00|9617.5|9612.5|9616.7|9611.7|9618.2|9613.2|9616.7|9611.7|48
1639478700000|2021-12-14 10:45:00|9617|9612|9618.2|9613.2|9618.2|9613.2|9616.2|9611.2|14
1639479000000|2021-12-14 10:50:00|9618|9613|9617.2|9612.2|9618.2|9613.2|9616.2|9611.2|22
1639479300000|2021-12-14 10:55:00|9617.5|9612.5|9615.7|9610.7|9617.7|9612.7|9615|9610|27
1639479600000|2021-12-14 11:00:00|9616|9611|9616.2|9611.2|9616.7|9611.7|9614.7|9609.7|24
1639479900000|2021-12-14 11:05:00|9616.5|9611.5|9616.2|9611.2|9617.2|9612.2|9616|9611|6
1639480200000|2021-12-14 11:10:00|9616.5|9611.5|9616.2|9611.2|9616.7|9611.7|9614.7|9609.7|19
1639480500000|2021-12-14 11:15:00|9616|9611|9614.7|9609.7|9616.7|9611.7|9613.5|9608.5|51
1639480800000|2021-12-14 11:20:00|9615|9610|9612.7|9607.7|9615.2|9610.2|9612.7|9607.7|10
1639481100000|2021-12-14 11:25:00|9613.2|9608.2|9612.2|9607.2|9613.5|9608.5|9611.7|9606.7|57
1639481400000|2021-12-14 11:30:00|9612.7|9607.7|9613.2|9608.2|9614.5|9609.5|9612.2|9607.2|83
1639481700000|2021-12-14 11:35:00|9613.5|9608.5|9613.2|9608.2|9615.2|9610.2|9612.2|9607.2|27
1639482000000|2021-12-14 11:40:00|9613|9608|9610.2|9605.2|9613.7|9608.7|9610|9605|41
1639482300000|2021-12-14 11:45:00|9610.5|9605.5|9610.5|9605.5|9610.7|9605.7|9609.2|9604.2|70
1639482600000|2021-12-14 11:50:00|9610.7|9605.7|9611.7|9606.7|9612.2|9607.2|9609.7|9604.7|56
1639482900000|2021-12-14 11:55:00|9612|9607|9612.2|9607.2|9613.5|9608.5|9611.2|9606.2|37
1639483200000|2021-12-14 12:00:00|9612.5|9607.5|9612.7|9607.7|9613.7|9608.7|9612|9607|27
1639483500000|2021-12-14 12:05:00|9613|9608|9614.7|9609.7|9615.2|9610.2|9612.5|9607.5|21
1639483800000|2021-12-14 12:10:00|9614.5|9609.5|9614.7|9609.7|9615.5|9610.5|9613.7|9608.7|46
1639484100000|2021-12-14 12:15:00|9615.2|9610.2|9616.2|9611.2|9616.2|9611.2|9614.7|9609.7|14
1639484400000|2021-12-14 12:20:00|9616|9611|9614.7|9609.7|9616.2|9611.2|9614.7|9609.7|13
1639484700000|2021-12-14 12:25:00|9615|9610|9616.7|9611.7|9617.2|9612.2|9614.7|9609.7|32
1639485000000|2021-12-14 12:30:00|9616.5|9611.5|9615|9610|9617|9612|9614.7|9609.7|33
1639485300000|2021-12-14 12:35:00|9615.2|9610.2|9616.2|9611.2|9616.2|9611.2|9614.7|9609.7|27
1639485600000|2021-12-14 12:40:00|9616|9611|9615|9610|9617.2|9612.2|9615|9610|24
1639485900000|2021-12-14 12:45:00|9614.7|9609.7|9615.2|9610.2|9616|9611|9613.5|9608.5|46
1639486200000|2021-12-14 12:50:00|9615.7|9610.7|9617.2|9612.2|9617.5|9612.5|9614.7|9609.7|29
1639486500000|2021-12-14 12:55:00|9617.5|9612.5|9618.7|9613.7|9619.2|9614.2|9616.2|9611.2|57
1639486800000|2021-12-14 13:00:00|9618.5|9613.5|9619.2|9614.2|9619.7|9614.7|9616.7|9611.7|214
1639487100000|2021-12-14 13:05:00|9619.5|9614.5|9619.2|9614.2|9619.7|9614.7|9617.7|9612.7|126
1639487400000|2021-12-14 13:10:00|9619|9614|9619.2|9614.2|9619.7|9614.7|9617.7|9612.7|37
1639487700000|2021-12-14 13:15:00|9619.5|9614.5|9618.5|9613.5|9619.7|9614.7|9617.2|9612.2|66
1639488000000|2021-12-14 13:20:00|9618.2|9613.2|9620.5|9615.5|9622.5|9617.5|9618.2|9613.2|80
1639488300000|2021-12-14 13:25:00|9620.7|9615.7|9619.3|9614.3|9621.7|9616.7|9618.5|9613.5|31
1639488600000|2021-12-14 13:30:00|9620|9615|9617|9612|9623.2|9618.2|9616|9611|115
1639488900000|2021-12-14 13:35:00|9616.7|9611.7|9620.5|9615.5|9621.7|9616.7|9614|9609|69
1639489200000|2021-12-14 13:40:00|9620.2|9615.2|9619|9614|9622.2|9617.2|9618.5|9613.5|48
1639489500000|2021-12-14 13:45:00|9619.2|9614.2|9619.5|9614.5|9621.2|9616.2|9617.5|9612.5|78
1639489800000|2021-12-14 13:50:00|9619.2|9614.2|9622.5|9617.5|9622.5|9617.5|9618.5|9613.5|40
1639490100000|2021-12-14 13:55:00|9622.7|9617.7|9622.2|9617.2|9624.7|9619.7|9621.5|9616.5|39
1639490400000|2021-12-14 14:00:00|9622.5|9617.5|9625|9620|9625.2|9620.2|9622.2|9617.2|51
1639490700000|2021-12-14 14:05:00|9625.2|9620.2|9628.7|9623.7|9629.7|9624.7|9624.2|9619.2|49
1639491000000|2021-12-14 14:10:00|9629|9624|9627.7|9622.7|9629.5|9624.5|9625.2|9620.2|54
1639491300000|2021-12-14 14:15:00|9628.2|9623.2|9627.2|9622.2|9628.7|9623.7|9626.5|9621.5|46
1639491600000|2021-12-14 14:20:00|9627.5|9622.5|9628.7|9623.7|9629.7|9624.7|9626.7|9621.7|78
1639491900000|2021-12-14 14:25:00|9629|9624|9630.5|9625.5|9630.7|9625.7|9628.7|9623.7|89
1639492200000|2021-12-14 14:30:00|9630.7|9625.7|9628.7|9623.7|9631.2|9626.2|9627.2|9622.2|60
1639492500000|2021-12-14 14:35:00|9629|9624|9629.7|9624.7|9630.2|9625.2|9628.2|9623.2|60
1639492800000|2021-12-14 14:40:00|9629.5|9624.5|9627.7|9622.7|9630|9625|9626.7|9621.7|50
1639493100000|2021-12-14 14:45:00|9627.5|9622.5|9628.2|9623.2|9631|9626|9627.2|9622.2|156
1639493400000|2021-12-14 14:50:00|9628.5|9623.5|9628.2|9623.2|9629.7|9624.7|9626.7|9621.7|61
1639493700000|2021-12-14 14:55:00|9628|9623|9627.2|9622.2|9628.2|9623.2|9624.7|9619.7|54
1639494000000|2021-12-14 15:00:00|9627.4|9622.4|9628.7|9623.7|9629.7|9624.7|9627.2|9622.2|95
1639494300000|2021-12-14 15:05:00|9629|9624|9627.7|9622.7|9629.2|9624.2|9626.5|9621.5|106
1639494600000|2021-12-14 15:10:00|9627.2|9622.2|9630.7|9625.7|9630.7|9625.7|9627.2|9622.2|178
1639494900000|2021-12-14 15:15:00|9631|9626|9632.7|9627.7|9633.2|9628.2|9630.7|9625.7|129
1639495200000|2021-12-14 15:20:00|9632.5|9627.5|9636|9631|9636|9631|9632.2|9627.2|162
1639495500000|2021-12-14 15:25:00|9635.7|9630.7|9635.7|9630.7|9636|9631|9634.2|9629.2|119
1639495800000|2021-12-14 15:30:00|9636|9631|9639.2|9634.2|9639.7|9634.7|9635.7|9630.7|146
1639496100000|2021-12-14 15:35:00|9639|9634|9640.4|9635.4|9640.7|9635.7|9638.7|9633.7|98
1639496400000|2021-12-14 15:40:00|9640.7|9635.7|9642.7|9637.7|9643.5|9638.5|9640.2|9635.2|55
1639496700000|2021-12-14 15:45:00|9643|9638|9642.7|9637.7|9644.7|9639.7|9642.2|9637.2|80
1639497000000|2021-12-14 15:50:00|9643|9638|9645|9640|9645.7|9640.7|9642.2|9637.2|81
1639497300000|2021-12-14 15:55:00|9645.2|9640.2|9646.7|9641.7|9647.2|9642.2|9644.7|9639.7|94
1639497600000|2021-12-14 16:00:00|9647|9642|9645.5|9640.5|9647|9642|9644.7|9639.7|144
1639497900000|2021-12-14 16:05:00|9645.2|9640.2|9645.7|9640.7|9646.7|9641.7|9644.7|9639.7|55
1639498200000|2021-12-14 16:10:00|9646.2|9641.2|9645.7|9640.7|9647.2|9642.2|9644.7|9639.7|173
1639498500000|2021-12-14 16:15:00|9646.2|9641.2|9645.7|9640.7|9646.7|9641.7|9645.2|9640.2|92
1639498800000|2021-12-14 16:20:00|9645.2|9640.2|9647.2|9642.2|9647.7|9642.7|9645.2|9640.2|69
1639499100000|2021-12-14 16:25:00|9647|9642|9648.2|9643.2|9648.2|9643.2|9646.2|9641.2|109
1639499400000|2021-12-14 16:30:00|9648|9643|9647.7|9642.7|9649.7|9644.7|9647.2|9642.2|137
1639499700000|2021-12-14 16:35:00|9647.5|9642.5|9646.7|9641.7|9647.9|9642.9|9646.2|9641.2|25
1639500000000|2021-12-14 16:40:00|9646.5|9641.5|9647|9642|9647.7|9642.7|9646.5|9641.5|41
1639500300000|2021-12-14 16:45:00|9647.2|9642.2|9648.7|9643.7|9649.2|9644.2|9646.7|9641.7|39
1639500600000|2021-12-14 16:50:00|9648.9|9643.9|9650.2|9645.2|9650.2|9645.2|9648.7|9643.7|70
1639500900000|2021-12-14 16:55:00|9650|9645|9650.7|9645.7|9651.2|9646.2|9649.7|9644.7|101
1639501200000|2021-12-14 17:00:00|9650.5|9645.5|9649.2|9644.2|9650.9|9645.9|9649.2|9644.2|90
1639501500000|2021-12-14 17:05:00|9649.5|9644.5|9646.7|9641.7|9650|9645|9646.2|9641.2|38
1639501800000|2021-12-14 17:10:00|9646.5|9641.5|9646.7|9641.7|9647.7|9642.7|9646|9641|56
1639502100000|2021-12-14 17:15:00|9647|9642|9647.2|9642.2|9648.7|9643.7|9646|9641|56
1639502400000|2021-12-14 17:20:00|9647|9642|9649.5|9644.5|9649.7|9644.7|9646.7|9641.7|34
1639502700000|2021-12-14 17:25:00|9649.2|9644.2|9648.2|9643.2|9649.7|9644.7|9647.5|9642.5|24
1639503000000|2021-12-14 17:30:00|9648|9643|9647|9642|9648.7|9643.7|9646.7|9641.7|25
1639503300000|2021-12-14 17:35:00|9646.7|9641.7|9644.7|9639.7|9647|9642|9644.7|9639.7|79
1639503600000|2021-12-14 17:40:00|9644.2|9639.2|9644.5|9639.5|9645.7|9640.7|9643.2|9638.2|54
1639503900000|2021-12-14 17:45:00|9644.7|9639.7|9645.5|9640.5|9645.7|9640.7|9644.2|9639.2|98
1639504200000|2021-12-14 17:50:00|9645.7|9640.7|9647|9642|9647.2|9642.2|9645.7|9640.7|34
1639504500000|2021-12-14 17:55:00|9647.2|9642.2|9646.7|9641.7|9647.2|9642.2|9646.2|9641.2|24
1639504800000|2021-12-14 18:00:00|9647|9642|9649.2|9644.2|9649.7|9644.7|9646.9|9641.9|44
1639505100000|2021-12-14 18:05:00|9649|9644|9648.7|9643.7|9649.2|9644.2|9648.5|9643.5|19
1639505400000|2021-12-14 18:10:00|9649|9644|9648.5|9643.5|9649|9644|9647.7|9642.7|9
1639505700000|2021-12-14 18:15:00|9648.2|9643.2|9647.7|9642.7|9649.2|9644.2|9647.7|9642.7|58
1639506000000|2021-12-14 18:20:00|9647.5|9642.5|9649.5|9644.5|9649.7|9644.7|9647.5|9642.5|33
1639506300000|2021-12-14 18:25:00|9649.2|9644.2|9650.7|9645.7|9650.7|9645.7|9649.2|9644.2|26
1639506600000|2021-12-14 18:30:00|9650.5|9645.5|9650.7|9645.7|9651.2|9646.2|9650.2|9645.2|20
1639506900000|2021-12-14 18:35:00|9650.5|9645.5|9651.2|9646.2|9651.2|9646.2|9650|9645|26
1639507200000|2021-12-14 18:40:00|9651|9646|9651.7|9646.7|9652.2|9647.2|9650.7|9645.7|133
1639507500000|2021-12-14 18:45:00|9652|9647|9652.2|9647.2|9652.2|9647.2|9651.7|9646.7|37
1639507800000|2021-12-14 18:50:00|9652.7|9647.7|9652.5|9647.5|9653|9648|9652.2|9647.2|139
1639508100000|2021-12-14 18:55:00|9652.7|9647.7|9652.2|9647.2|9652.7|9647.7|9652|9647|11
1639508400000|2021-12-14 19:00:00|9652|9647|9652.2|9647.2|9652.5|9647.5|9651.7|9646.7|17
1639508700000|2021-12-14 19:05:00|9652|9647|9652.7|9647.7|9653.2|9648.2|9652|9647|17
1639509000000|2021-12-14 19:10:00|9652.5|9647.5|9655|9650|9655.2|9650.2|9652.5|9647.5|73
1639509300000|2021-12-14 19:15:00|9654.7|9649.7|9655|9650|9655.2|9650.2|9652.7|9647.7|26
1639509600000|2021-12-14 19:20:00|9654.7|9649.7|9655.5|9650.5|9655.7|9650.7|9654.5|9649.5|23
1639509900000|2021-12-14 19:25:00|9655.7|9650.7|9653.5|9648.5|9655.7|9650.7|9653.2|9648.2|24
1639510200000|2021-12-14 19:30:00|9653.7|9648.7|9655.2|9650.2|9655.5|9650.5|9653.2|9648.2|29
1639510500000|2021-12-14 19:35:00|9655.5|9650.5|9655.7|9650.7|9656.7|9651.7|9655.2|9650.2|62
1639510800000|2021-12-14 19:40:00|9655.5|9650.5|9653.7|9648.7|9655.7|9650.7|9653.7|9648.7|41
1639511100000|2021-12-14 19:45:00|9654|9649|9654.2|9649.2|9654.7|9649.7|9653.2|9648.2|45
1639511400000|2021-12-14 19:50:00|9654.5|9649.5|9654.7|9649.7|9655|9650|9654.2|9649.2|40
1639511700000|2021-12-14 19:55:00|9654.9|9649.9|9657.2|9652.2|9657.2|9652.2|9654.2|9649.2|189
1639512000000|2021-12-14 20:00:00|9656.9|9651.9|9656.7|9651.7|9657.7|9652.7|9656.2|9651.2|201
1639512300000|2021-12-14 20:05:00|9656.5|9651.5|9654.2|9649.2|9656.7|9651.7|9654.2|9649.2|67
1639512600000|2021-12-14 20:10:00|9654.5|9649.5|9654.7|9649.7|9655|9650|9654|9649|19
1639512900000|2021-12-14 20:15:00|9655.2|9650.2|9656.7|9651.7|9657|9652|9654.7|9649.7|59
1639513200000|2021-12-14 20:20:00|9656.5|9651.5|9656.7|9651.7|9656.7|9651.7|9656.2|9651.2|21
1639513500000|2021-12-14 20:25:00|9656.5|9651.5|9656.2|9651.2|9656.7|9651.7|9655.7|9650.7|116
1639513800000|2021-12-14 20:30:00|9656|9651|9656.2|9651.2|9656.2|9651.2|9655.7|9650.7|68
1639514100000|2021-12-14 20:35:00|9656|9651|9655.7|9650.7|9656.2|9651.2|9655.5|9650.5|5
1639514400000|2021-12-14 20:40:00|9656|9651|9656.2|9651.2|9656.2|9651.2|9655.5|9650.5|6
1639514700000|2021-12-14 20:45:00|9656|9651|9656.2|9651.2|9656.2|9651.2|9656|9651|20
1639515000000|2021-12-14 20:50:00|9656|9651|9657.2|9652.2|9657.2|9652.2|9656|9651|40
1639515300000|2021-12-14 20:55:00|9657|9652|9657.5|9652.5|9657.7|9652.7|9656.5|9651.5|90
1639515600000|2021-12-14 21:00:00|9657.7|9652.7|9656.2|9651.2|9657.7|9652.7|9655.7|9650.7|34
1639515900000|2021-12-14 21:05:00|9656|9651|9655.7|9650.7|9656.7|9651.7|9655.5|9650.5|8
1639516200000|2021-12-14 21:10:00|9655.5|9650.5|9655.7|9650.7|9656.2|9651.2|9655.5|9650.5|13
1639516500000|2021-12-14 21:15:00|9655.5|9650.5|9655.7|9650.7|9655.7|9650.7|9655.2|9650.2|8
1639516800000|2021-12-14 21:20:00|9656|9651|9656.2|9651.2|9656.7|9651.7|9655.7|9650.7|45
1639517100000|2021-12-14 21:25:00|9656|9651|9656.5|9651.5|9656.7|9651.7|9655.5|9650.5|2
1639517400000|2021-12-14 21:30:00|9656.7|9651.7|9655.7|9650.7|9656.7|9651.7|9655.5|9650.5|3
1639517700000|2021-12-14 21:35:00|9655.5|9650.5|9656|9651|9656.2|9651.2|9655.5|9650.5|1
1639518000000|2021-12-14 21:40:00|9656.2|9651.2|9655.5|9650.5|9656.2|9651.2|9655|9650|1
1639518300000|2021-12-14 21:45:00|9655.2|9650.2|9655.2|9650.2|9655.5|9650.5|9654.2|9649.2|89
1639518600000|2021-12-14 21:50:00|9655.5|9650.5|9655.7|9650.7|9656.2|9651.2|9655.2|9650.2|17
1639518900000|2021-12-14 21:55:00|9655.5|9650.5|9655.5|9650.5|9655.7|9650.7|9654.5|9649.5|28
1639530000000|2021-12-15 01:00:00|9650.2|9645.2|9650.2|9645.2|9650.7|9645.7|9649.2|9644.2|28
1639530300000|2021-12-15 01:05:00|9650.4|9645.4|9649|9644|9650.4|9645.4|9648.7|9643.7|15
1639530600000|2021-12-15 01:10:00|9648.7|9643.7|9649.7|9644.7|9650.7|9645.7|9648.2|9643.2|41
1639530900000|2021-12-15 01:15:00|9650|9645|9649.9|9644.9|9650.4|9645.4|9649.2|9644.2|7
1639531200000|2021-12-15 01:20:00|9649.7|9644.7|9649.7|9644.7|9650.2|9645.2|9649.2|9644.2|10
1639531500000|2021-12-15 01:25:00|9650|9645|9649.7|9644.7|9650.2|9645.2|9649|9644|10
1639531800000|2021-12-15 01:30:00|9650|9645|9650.2|9645.2|9650.7|9645.7|9649.2|9644.2|10
1639532100000|2021-12-15 01:35:00|9650.5|9645.5|9649.7|9644.7|9650.7|9645.7|9649.7|9644.7|32
1639532400000|2021-12-15 01:40:00|9650|9645|9647.7|9642.7|9650.2|9645.2|9647.7|9642.7|4
1639532700000|2021-12-15 01:45:00|9647.2|9642.2|9647.7|9642.7|9648.2|9643.2|9647.2|9642.2|20
1639533000000|2021-12-15 01:50:00|9647.2|9642.2|9647.7|9642.7|9648.2|9643.2|9647.2|9642.2|5
1639533300000|2021-12-15 01:55:00|9647.5|9642.5|9648.7|9643.7|9648.7|9643.7|9647.5|9642.5|6
1639533600000|2021-12-15 02:00:00|9648.2|9643.2|9649.7|9644.7|9649.7|9644.7|9647.7|9642.7|8
1639533900000|2021-12-15 02:05:00|9649.4|9644.4|9649.4|9644.4|9649.9|9644.9|9648.7|9643.7|2
1639534200000|2021-12-15 02:10:00|9649.7|9644.7|9649.9|9644.9|9650.2|9645.2|9649.2|9644.2|19
1639534500000|2021-12-15 02:15:00|9650.2|9645.2|9649.4|9644.4|9650.2|9645.2|9648.7|9643.7|6
1639534800000|2021-12-15 02:20:00|9649.7|9644.7|9648.7|9643.7|9649.7|9644.7|9648.7|9643.7|3
1639535100000|2021-12-15 02:25:00|9649|9644|9649.2|9644.2|9649.9|9644.9|9648.7|9643.7|14
1639535400000|2021-12-15 02:30:00|9649.7|9644.7|9649.7|9644.7|9649.7|9644.7|9648.2|9643.2|57
1639535700000|2021-12-15 02:35:00|9649.9|9644.9|9650.4|9645.4|9650.7|9645.7|9649.7|9644.7|14
1639536000000|2021-12-15 02:40:00|9650.7|9645.7|9651.2|9646.2|9651.7|9646.7|9650.2|9645.2|15
1639536300000|2021-12-15 02:45:00|9650.9|9645.9|9651.2|9646.2|9651.2|9646.2|9650.7|9645.7|7
1639536600000|2021-12-15 02:50:00|9650.9|9645.9|9650.7|9645.7|9650.9|9645.9|9650.2|9645.2|4
1639536900000|2021-12-15 02:55:00|9651.2|9646.2|9652.2|9647.2|9652.4|9647.4|9650.7|9645.7|39
1639537200000|2021-12-15 03:00:00|9651.9|9646.9|9652.2|9647.2|9652.7|9647.7|9651.5|9646.5|6
1639537500000|2021-12-15 03:05:00|9652|9647|9652.2|9647.2|9652.2|9647.2|9651.7|9646.7|18
1639537800000|2021-12-15 03:10:00|9652.4|9647.4|9652.9|9647.9|9653.2|9648.2|9652.2|9647.2|12
1639538100000|2021-12-15 03:15:00|9652.7|9647.7|9654.2|9649.2|9654.7|9649.7|9652.7|9647.7|56
1639538400000|2021-12-15 03:20:00|9653.9|9648.9|9655.2|9650.2|9655.2|9650.2|9653.9|9648.9|1
1639538700000|2021-12-15 03:25:00|9654.9|9649.9|9654.7|9649.7|9655.2|9650.2|9654.5|9649.5|4
1639539000000|2021-12-15 03:30:00|9654.4|9649.4|9653.7|9648.7|9654.7|9649.7|9653.7|9648.7|7
1639539300000|2021-12-15 03:35:00|9654|9649|9654.2|9649.2|9654.2|9649.2|9653.7|9648.7|5
1639539600000|2021-12-15 03:40:00|9654|9649|9654|9649|9654|9649|9653.5|9648.5|6
1639539900000|2021-12-15 03:45:00|9653.7|9648.7|9654.9|9649.9|9655.2|9650.2|9653.7|9648.7|2
1639540200000|2021-12-15 03:50:00|9655.2|9650.2|9654.2|9649.2|9655.4|9650.4|9653.7|9648.7|7
1639540500000|2021-12-15 03:55:00|9654|9649|9654.2|9649.2|9654.2|9649.2|9653.7|9648.7|5
1639540800000|2021-12-15 04:00:00|9654|9649|9652.2|9647.2|9654.2|9649.2|9652.2|9647.2|9
1639541100000|2021-12-15 04:05:00|9652.7|9647.7|9652.2|9647.2|9652.7|9647.7|9652.2|9647.2|17
1639541400000|2021-12-15 04:10:00|9651.7|9646.7|9652.2|9647.2|9652.2|9647.2|9651.2|9646.2|5
1639541700000|2021-12-15 04:15:00|9652|9647|9651.2|9646.2|9652.2|9647.2|9650.7|9645.7|10
1639542000000|2021-12-15 04:20:00|9651|9646|9650.7|9645.7|9651.2|9646.2|9650.2|9645.2|42
1639542300000|2021-12-15 04:25:00|9650.2|9645.2|9650.7|9645.7|9650.7|9645.7|9650.2|9645.2|14
1639542600000|2021-12-15 04:30:00|9651.2|9646.2|9650.7|9645.7|9651.2|9646.2|9650.2|9645.2|37
1639542900000|2021-12-15 04:35:00|9650.2|9645.2|9650.7|9645.7|9651|9646|9650.2|9645.2|5
1639543200000|2021-12-15 04:40:00|9650.5|9645.5|9650.2|9645.2|9650.7|9645.7|9650.2|9645.2|17
1639543500000|2021-12-15 04:45:00|9650.5|9645.5|9650.2|9645.2|9650.7|9645.7|9650.2|9645.2|1
1639543800000|2021-12-15 04:50:00|9650|9645|9649.7|9644.7|9650.2|9645.2|9649.7|9644.7|9
1639544100000|2021-12-15 04:55:00|9650.2|9645.2|9650.7|9645.7|9650.7|9645.7|9650|9645|10
1639544400000|2021-12-15 05:00:00|9650.5|9645.5|9650.2|9645.2|9651.2|9646.2|9650.2|9645.2|12
1639544700000|2021-12-15 05:05:00|9650|9645|9649.2|9644.2|9650.2|9645.2|9648.7|9643.7|3
1639545000000|2021-12-15 05:10:00|9649.5|9644.5|9648.7|9643.7|9650|9645|9648.7|9643.7|12
1639545300000|2021-12-15 05:15:00|9648.5|9643.5|9648.7|9643.7|9648.7|9643.7|9648|9643|13
1639545600000|2021-12-15 05:20:00|9648.5|9643.5|9647.7|9642.7|9648.7|9643.7|9647.7|9642.7|5
1639545900000|2021-12-15 05:25:00|9648|9643|9647.5|9642.5|9648.2|9643.2|9647.2|9642.2|5
1639546200000|2021-12-15 05:30:00|9647.7|9642.7|9647.2|9642.2|9647.7|9642.7|9647.2|9642.2|8
1639546500000|2021-12-15 05:35:00|9647.5|9642.5|9647.2|9642.2|9647.7|9642.7|9646.7|9641.7|15
1639546800000|2021-12-15 05:40:00|9646.7|9641.7|9646.7|9641.7|9647.2|9642.2|9646.2|9641.2|12
1639547100000|2021-12-15 05:45:00|9646.5|9641.5|9646.2|9641.2|9646.7|9641.7|9645.2|9640.2|9
1639547400000|2021-12-15 05:50:00|9646.4|9641.4|9646.2|9641.2|9646.7|9641.7|9646.2|9641.2|14
1639547700000|2021-12-15 05:55:00|9646.4|9641.4|9647.2|9642.2|9647.7|9642.7|9646.2|9641.2|16
1639548000000|2021-12-15 06:00:00|9647.4|9642.4|9646.2|9641.2|9647.7|9642.7|9646.2|9641.2|24
1639548300000|2021-12-15 06:05:00|9646|9641|9645.2|9640.2|9646.2|9641.2|9645|9640|4
1639548600000|2021-12-15 06:10:00|9645.7|9640.7|9645.2|9640.2|9645.7|9640.7|9645.2|9640.2|11
1639548900000|2021-12-15 06:15:00|9645|9640|9645.5|9640.5|9645.7|9640.7|9644.7|9639.7|6
1639549200000|2021-12-15 06:20:00|9645.7|9640.7|9646.2|9641.2|9646.2|9641.2|9645.2|9640.2|13
1639549500000|2021-12-15 06:25:00|9646.7|9641.7|9646.7|9641.7|9647.2|9642.2|9646.2|9641.2|23
1639549800000|2021-12-15 06:30:00|9646.4|9641.4|9647.7|9642.7|9647.9|9642.9|9646.4|9641.4|77
1639550100000|2021-12-15 06:35:00|9647.2|9642.2|9646.7|9641.7|9647.7|9642.7|9646.7|9641.7|24
1639550400000|2021-12-15 06:40:00|9647|9642|9646.2|9641.2|9647|9642|9645.7|9640.7|11
1639550700000|2021-12-15 06:45:00|9646|9641|9645.7|9640.7|9646.2|9641.2|9645.7|9640.7|14
1639551000000|2021-12-15 06:50:00|9646|9641|9644|9639|9646|9641|9643.7|9638.7|13
1639551300000|2021-12-15 06:55:00|9644.2|9639.2|9643.7|9638.7|9644.7|9639.7|9642.2|9637.2|58
1639551600000|2021-12-15 07:00:00|9644.2|9639.2|9645.4|9640.4|9645.7|9640.7|9641.2|9636.2|96
1639551900000|2021-12-15 07:05:00|9645.2|9640.2|9644.2|9639.2|9645.9|9640.9|9643.2|9638.2|27
1639552200000|2021-12-15 07:10:00|9644|9639|9645.2|9640.2|9645.7|9640.7|9644|9639|7
1639552500000|2021-12-15 07:15:00|9645|9640|9646.2|9641.2|9646.2|9641.2|9644|9639|31
1639552800000|2021-12-15 07:20:00|9646.4|9641.4|9646.5|9641.5|9647.7|9642.7|9645.5|9640.5|16
1639553100000|2021-12-15 07:25:00|9646.7|9641.7|9647.2|9642.2|9647.2|9642.2|9645.7|9640.7|5
1639553400000|2021-12-15 07:30:00|9647|9642|9647.2|9642.2|9647.7|9642.7|9646.7|9641.7|22
1639553700000|2021-12-15 07:35:00|9646.7|9641.7|9646.7|9641.7|9647.4|9642.4|9646.2|9641.2|13
1639554000000|2021-12-15 07:40:00|9646.5|9641.5|9646.7|9641.7|9647.2|9642.2|9645.2|9640.2|22
1639554300000|2021-12-15 07:45:00|9646.2|9641.2|9647.2|9642.2|9647.7|9642.7|9645|9640|25
1639554600000|2021-12-15 07:50:00|9646.9|9641.9|9647.2|9642.2|9647.2|9642.2|9645.5|9640.5|10
1639554900000|2021-12-15 07:55:00|9647|9642|9648.7|9643.7|9649.7|9644.7|9646.7|9641.7|38
1639555200000|2021-12-15 08:00:00|9648.2|9643.2|9645.2|9640.2|9649.7|9644.7|9644.7|9639.7|64
1639555500000|2021-12-15 08:05:00|9644.7|9639.7|9644.2|9639.2|9645.5|9640.5|9642.7|9637.7|40
1639555800000|2021-12-15 08:10:00|9644|9639|9642.2|9637.2|9644.2|9639.2|9642.2|9637.2|27
1639556100000|2021-12-15 08:15:00|9642.5|9637.5|9641.5|9636.5|9643.2|9638.2|9641.2|9636.2|77
1639556400000|2021-12-15 08:20:00|9641.2|9636.2|9642.2|9637.2|9642.4|9637.4|9641.2|9636.2|36
1639556700000|2021-12-15 08:25:00|9642.4|9637.4|9644.2|9639.2|9644.2|9639.2|9641.7|9636.7|12
1639557000000|2021-12-15 08:30:00|9643.9|9638.9|9642.5|9637.5|9644.2|9639.2|9642|9637|18
1639557300000|2021-12-15 08:35:00|9642.2|9637.2|9643.7|9638.7|9643.7|9638.7|9641.7|9636.7|6
1639557600000|2021-12-15 08:40:00|9643.4|9638.4|9643.4|9638.4|9643.7|9638.7|9642.5|9637.5|9
1639557900000|2021-12-15 08:45:00|9643.7|9638.7|9642|9637|9644.2|9639.2|9641|9636|18
1639558200000|2021-12-15 08:50:00|9641.9|9636.9|9644.7|9639.7|9644.7|9639.7|9641.9|9636.9|8
1639558500000|2021-12-15 08:55:00|9644.9|9639.9|9642.7|9637.7|9644.9|9639.9|9641.7|9636.7|37
1639558800000|2021-12-15 09:00:00|9642.5|9637.5|9642.7|9637.7|9643.7|9638.7|9640.7|9635.7|21
1639559100000|2021-12-15 09:05:00|9641.7|9636.7|9643.2|9638.2|9643.2|9638.2|9641.7|9636.7|24
1639559400000|2021-12-15 09:10:00|9643.4|9638.4|9642.2|9637.2|9644.2|9639.2|9642|9637|18
1639559700000|2021-12-15 09:15:00|9642|9637|9642.2|9637.2|9642.2|9637.2|9641|9636|17
1639560000000|2021-12-15 09:20:00|9642|9637|9642|9637|9642.7|9637.7|9641.7|9636.7|19
1639560300000|2021-12-15 09:25:00|9642.2|9637.2|9641.7|9636.7|9642.7|9637.7|9641.2|9636.2|21
1639560600000|2021-12-15 09:30:00|9641.5|9636.5|9643.2|9638.2|9643.4|9638.4|9641.2|9636.2|35
1639560900000|2021-12-15 09:35:00|9642.9|9637.9|9642.2|9637.2|9643.7|9638.7|9642.2|9637.2|10
1639561200000|2021-12-15 09:40:00|9642.5|9637.5|9643.7|9638.7|9643.9|9638.9|9642.2|9637.2|13
1639561500000|2021-12-15 09:45:00|9643.5|9638.5|9645.7|9640.7|9645.9|9640.9|9643.4|9638.4|22
1639561800000|2021-12-15 09:50:00|9645.5|9640.5|9644.9|9639.9|9645.7|9640.7|9643.7|9638.7|16
1639562100000|2021-12-15 09:55:00|9645.2|9640.2|9645.7|9640.7|9646.4|9641.4|9644.7|9639.7|44
1639562400000|2021-12-15 10:00:00|9645.9|9640.9|9645.2|9640.2|9646.4|9641.4|9644.2|9639.2|30
1639562700000|2021-12-15 10:05:00|9645.4|9640.4|9644.7|9639.7|9645.7|9640.7|9644|9639|12
1639563000000|2021-12-15 10:10:00|9645|9640|9643.7|9638.7|9645.9|9640.9|9643.2|9638.2|9
1639563300000|2021-12-15 10:15:00|9644|9639|9643|9638|9644.2|9639.2|9642.2|9637.2|9
1639563600000|2021-12-15 10:20:00|9642.7|9637.7|9646.2|9641.2|9646.7|9641.7|9642.7|9637.7|25
1639563900000|2021-12-15 10:25:00|9646.4|9641.4|9647.2|9642.2|9647.2|9642.2|9645.2|9640.2|6
1639564200000|2021-12-15 10:30:00|9646.9|9641.9|9647|9642|9647.9|9642.9|9646.7|9641.7|15
1639564500000|2021-12-15 10:35:00|9646.7|9641.7|9647.2|9642.2|9647.2|9642.2|9646.2|9641.2|8
1639564800000|2021-12-15 10:40:00|9647.4|9642.4|9650.2|9645.2|9650.2|9645.2|9647|9642|12
1639565100000|2021-12-15 10:45:00|9650.4|9645.4|9649.7|9644.7|9650.7|9645.7|9649.2|9644.2|21
1639565400000|2021-12-15 10:50:00|9649.9|9644.9|9651.2|9646.2|9651.7|9646.7|9649.9|9644.9|10
1639565700000|2021-12-15 10:55:00|9651|9646|9648.7|9643.7|9651.4|9646.4|9648.7|9643.7|13
1639566000000|2021-12-15 11:00:00|9649|9644|9650.7|9645.7|9650.7|9645.7|9648.7|9643.7|12
1639566300000|2021-12-15 11:05:00|9650.4|9645.4|9649.5|9644.5|9650.4|9645.4|9649|9644|4
1639566600000|2021-12-15 11:10:00|9649.2|9644.2|9647.7|9642.7|9649.5|9644.5|9647.7|9642.7|13
1639566900000|2021-12-15 11:15:00|9648|9643|9648.7|9643.7|9648.7|9643.7|9647.7|9642.7|4
1639567200000|2021-12-15 11:20:00|9648.9|9643.9|9650.2|9645.2|9650.7|9645.7|9648.7|9643.7|8
1639567500000|2021-12-15 11:25:00|9650.4|9645.4|9651.7|9646.7|9651.7|9646.7|9649.7|9644.7|16
1639567800000|2021-12-15 11:30:00|9651.9|9646.9|9652.2|9647.2|9652.7|9647.7|9651.7|9646.7|16
1639568100000|2021-12-15 11:35:00|9652|9647|9650.5|9645.5|9652|9647|9649.7|9644.7|15
1639568400000|2021-12-15 11:40:00|9650.7|9645.7|9650.7|9645.7|9651.7|9646.7|9650.2|9645.2|8
1639568700000|2021-12-15 11:45:00|9650.9|9645.9|9651.2|9646.2|9652.7|9647.7|9650.7|9645.7|17
1639569000000|2021-12-15 11:50:00|9651|9646|9650.4|9645.4|9651|9646|9649.5|9644.5|10
1639569300000|2021-12-15 11:55:00|9650.2|9645.2|9647.7|9642.7|9650.7|9645.7|9647.7|9642.7|28
1639569600000|2021-12-15 12:00:00|9647.5|9642.5|9646.2|9641.2|9648.2|9643.2|9646.2|9641.2|29
1639569900000|2021-12-15 12:05:00|9646.5|9641.5|9648.2|9643.2|9648.7|9643.7|9645.7|9640.7|35
1639570200000|2021-12-15 12:10:00|9648.4|9643.4|9647.7|9642.7|9648.9|9643.9|9647|9642|17
1639570500000|2021-12-15 12:15:00|9647.5|9642.5|9647.7|9642.7|9648.2|9643.2|9647.2|9642.2|16
1639570800000|2021-12-15 12:20:00|9647.9|9642.9|9645.7|9640.7|9647.9|9642.9|9645.7|9640.7|14
1639571100000|2021-12-15 12:25:00|9645.9|9640.9|9645.9|9640.9|9646.2|9641.2|9644.7|9639.7|12
1639571400000|2021-12-15 12:30:00|9646.2|9641.2|9647.7|9642.7|9647.9|9642.9|9645.2|9640.2|29
1639571700000|2021-12-15 12:35:00|9647.9|9642.9|9647.4|9642.4|9648.7|9643.7|9646.9|9641.9|27
1639572000000|2021-12-15 12:40:00|9647.2|9642.2|9647.7|9642.7|9649.2|9644.2|9646.9|9641.9|36
1639572300000|2021-12-15 12:45:00|9647.9|9642.9|9650.7|9645.7|9651.2|9646.2|9647.7|9642.7|51
1639572600000|2021-12-15 12:50:00|9650.4|9645.4|9650.4|9645.4|9650.9|9645.9|9649.2|9644.2|16
1639572900000|2021-12-15 12:55:00|9650.7|9645.7|9651.4|9646.4|9653.2|9648.2|9650.4|9645.4|46
1639573200000|2021-12-15 13:00:00|9651.2|9646.2|9650.9|9645.9|9652.2|9647.2|9649|9644|25
1639573500000|2021-12-15 13:05:00|9651.2|9646.2|9653.4|9648.4|9654.7|9649.7|9650.2|9645.2|43
1639573800000|2021-12-15 13:10:00|9653.2|9648.2|9652.4|9647.4|9653.9|9648.9|9651.7|9646.7|29
1639574100000|2021-12-15 13:15:00|9652.7|9647.7|9652.9|9647.9|9654.2|9649.2|9652.2|9647.2|34
1639574400000|2021-12-15 13:20:00|9653.2|9648.2|9653.2|9648.2|9653.7|9648.7|9652.2|9647.2|56
1639574700000|2021-12-15 13:25:00|9653.4|9648.4|9652.9|9647.9|9654.7|9649.7|9652.1|9647.1|42
1639575000000|2021-12-15 13:30:00|9652.8|9647.8|9649.7|9644.7|9653.7|9648.7|9646.2|9641.2|116
1639575300000|2021-12-15 13:35:00|9649.9|9644.9|9649.7|9644.7|9650.2|9645.2|9646.4|9641.4|23
1639575600000|2021-12-15 13:40:00|9649.4|9644.4|9650.7|9645.7|9651.2|9646.2|9648.4|9643.4|38
1639575900000|2021-12-15 13:45:00|9650.9|9645.9|9646.9|9641.9|9651.2|9646.2|9646.9|9641.9|47
1639576200000|2021-12-15 13:50:00|9646.7|9641.7|9648.7|9643.7|9649.7|9644.7|9645.9|9640.9|68
1639576500000|2021-12-15 13:55:00|9648.4|9643.4|9645.7|9640.7|9649.2|9644.2|9645.2|9640.2|29
1639576800000|2021-12-15 14:00:00|9645.9|9640.9|9648.9|9643.9|9651.2|9646.2|9644.7|9639.7|91
1639577100000|2021-12-15 14:05:00|9649.2|9644.2|9651.7|9646.7|9652.2|9647.2|9649.2|9644.2|76
1639577400000|2021-12-15 14:10:00|9651.4|9646.4|9651.2|9646.2|9652.2|9647.2|9650.2|9645.2|62
1639577700000|2021-12-15 14:15:00|9651.4|9646.4|9649.2|9644.2|9652.2|9647.2|9648.7|9643.7|51
1639578000000|2021-12-15 14:20:00|9649.7|9644.7|9651.2|9646.2|9651.9|9646.9|9649.2|9644.2|78
1639578300000|2021-12-15 14:25:00|9651.7|9646.7|9654.9|9649.9|9655.2|9650.2|9651.7|9646.7|56
1639578600000|2021-12-15 14:30:00|9655.2|9650.2|9656.2|9651.2|9658.2|9653.2|9654.9|9649.9|149
1639578900000|2021-12-15 14:35:00|9656.4|9651.4|9655.2|9650.2|9658.2|9653.2|9654.7|9649.7|55
1639579200000|2021-12-15 14:40:00|9655.4|9650.4|9655.7|9650.7|9658.2|9653.2|9655.2|9650.2|75
1639579500000|2021-12-15 14:45:00|9655.4|9650.4|9660.2|9655.2|9660.2|9655.2|9653.7|9648.7|244
1639579800000|2021-12-15 14:50:00|9660.7|9655.7|9662.2|9657.2|9663.7|9658.7|9658.7|9653.7|218
1639580100000|2021-12-15 14:55:00|9661.9|9656.9|9659.2|9654.2|9662.4|9657.4|9656.7|9651.7|123
1639580400000|2021-12-15 15:00:00|9659.7|9654.7|9658.7|9653.7|9660.4|9655.4|9657.2|9652.2|88
1639580700000|2021-12-15 15:05:00|9658.4|9653.4|9658.2|9653.2|9660.9|9655.9|9657.2|9652.2|81
1639581000000|2021-12-15 15:10:00|9657.9|9652.9|9659.7|9654.7|9660.9|9655.9|9656.2|9651.2|64
1639581300000|2021-12-15 15:15:00|9659.4|9654.4|9659.2|9654.2|9659.7|9654.7|9657.7|9652.7|52
1639581600000|2021-12-15 15:20:00|9658.9|9653.9|9660.7|9655.7|9660.7|9655.7|9657.9|9652.9|89
1639581900000|2021-12-15 15:25:00|9660.9|9655.9|9659.2|9654.2|9660.9|9655.9|9656.5|9651.5|671
1639582200000|2021-12-15 15:30:00|9658.9|9653.9|9660.2|9655.2|9661.7|9656.7|9658.9|9653.9|54
1639582500000|2021-12-15 15:35:00|9659.7|9654.7|9662.2|9657.2|9662.2|9657.2|9658.7|9653.7|47
1639582800000|2021-12-15 15:40:00|9662.4|9657.4|9658.5|9653.5|9662.4|9657.4|9658.2|9653.2|390
1639583100000|2021-12-15 15:45:00|9658.7|9653.7|9660.9|9655.9|9661.7|9656.7|9657.7|9652.7|241
1639583400000|2021-12-15 15:50:00|9660.7|9655.7|9664.7|9659.7|9666.7|9661.7|9660.7|9655.7|210
1639583700000|2021-12-15 15:55:00|9665.2|9660.2|9663.2|9658.2|9666.2|9661.2|9662.7|9657.7|102
1639584000000|2021-12-15 16:00:00|9663.4|9658.4|9659.4|9654.4|9664.2|9659.2|9658.7|9653.7|108
1639584300000|2021-12-15 16:05:00|9659.7|9654.7|9657.7|9652.7|9660.7|9655.7|9657.7|9652.7|45
1639584600000|2021-12-15 16:10:00|9657.9|9652.9|9658.7|9653.7|9658.7|9653.7|9657.2|9652.2|220
1639584900000|2021-12-15 16:15:00|9658.4|9653.4|9657.7|9652.7|9659.2|9654.2|9657.4|9652.4|46
1639585200000|2021-12-15 16:20:00|9657.4|9652.4|9654.7|9649.7|9657.7|9652.7|9654.2|9649.2|79
1639585500000|2021-12-15 16:25:00|9654.2|9649.2|9656.7|9651.7|9657.2|9652.2|9652.7|9647.7|176
1639585800000|2021-12-15 16:30:00|9656.9|9651.9|9659.9|9654.9|9660.4|9655.4|9656.4|9651.4|55
1639586100000|2021-12-15 16:35:00|9660.2|9655.2|9662.2|9657.2|9663.4|9658.4|9659.2|9654.2|39
1639586400000|2021-12-15 16:40:00|9661.9|9656.9|9657.9|9652.9|9662.4|9657.4|9657.9|9652.9|37
1639586700000|2021-12-15 16:45:00|9657.7|9652.7|9658.4|9653.4|9660.2|9655.2|9657.2|9652.2|28
1639587000000|2021-12-15 16:50:00|9658.7|9653.7|9659.7|9654.7|9660.7|9655.7|9657.9|9652.9|17
1639587300000|2021-12-15 16:55:00|9659.4|9654.4|9659.9|9654.9|9662.2|9657.2|9659.4|9654.4|31
1639587600000|2021-12-15 17:00:00|9659.7|9654.7|9659.4|9654.4|9660.2|9655.2|9658.2|9653.2|20
1639587900000|2021-12-15 17:05:00|9659.2|9654.2|9660.2|9655.2|9660.4|9655.4|9658.7|9653.7|8
1639588200000|2021-12-15 17:10:00|9660.4|9655.4|9659.2|9654.2|9660.4|9655.4|9658.7|9653.7|16
1639588500000|2021-12-15 17:15:00|9659.4|9654.4|9661.7|9656.7|9661.7|9656.7|9659.2|9654.2|70
1639588800000|2021-12-15 17:20:00|9661.4|9656.4|9660.7|9655.7|9661.7|9656.7|9660.2|9655.2|33
1639589100000|2021-12-15 17:25:00|9660.4|9655.4|9658.2|9653.2|9661.2|9656.2|9656.9|9651.9|39
1639589400000|2021-12-15 17:30:00|9658.4|9653.4|9657.7|9652.7|9658.7|9653.7|9656.7|9651.7|43
1639589700000|2021-12-15 17:35:00|9657.9|9652.9|9658.7|9653.7|9658.7|9653.7|9656.7|9651.7|28
1639590000000|2021-12-15 17:40:00|9658.4|9653.4|9658.2|9653.2|9659.2|9654.2|9658.2|9653.2|35
1639590300000|2021-12-15 17:45:00|9658.4|9653.4|9658.2|9653.2|9658.7|9653.7|9657.9|9652.9|16
1639590600000|2021-12-15 17:50:00|9658.4|9653.4|9656.7|9651.7|9658.7|9653.7|9656.2|9651.2|31
1639590900000|2021-12-15 17:55:00|9656.4|9651.4|9659.4|9654.4|9659.9|9654.9|9656.2|9651.2|28
1639591200000|2021-12-15 18:00:00|9659.7|9654.7|9660.7|9655.7|9660.7|9655.7|9658.2|9653.2|18
1639591500000|2021-12-15 18:05:00|9660.9|9655.9|9660.9|9655.9|9661.2|9656.2|9659.4|9654.4|10
1639591800000|2021-12-15 18:10:00|9660.7|9655.7|9661.2|9656.2|9661.4|9656.4|9660.7|9655.7|20
1639592100000|2021-12-15 18:15:00|9661.4|9656.4|9660.7|9655.7|9661.7|9656.7|9660.2|9655.2|7
1639592400000|2021-12-15 18:20:00|9660.9|9655.9|9661.7|9656.7|9662.2|9657.2|9660.7|9655.7|12
1639592700000|2021-12-15 18:25:00|9661.9|9656.9|9661.9|9656.9|9662.2|9657.2|9661.2|9656.2|24
1639593000000|2021-12-15 18:30:00|9661.7|9656.7|9662.2|9657.2|9662.7|9657.7|9661.7|9656.7|26
1639593300000|2021-12-15 18:35:00|9662.4|9657.4|9662.2|9657.2|9662.7|9657.7|9661.7|9656.7|9
1639593600000|2021-12-15 18:40:00|9661.9|9656.9|9662.9|9657.9|9663.2|9658.2|9661.7|9656.7|20
1639593900000|2021-12-15 18:45:00|9663.2|9658.2|9662.7|9657.7|9664.2|9659.2|9662.7|9657.7|113
1639594200000|2021-12-15 18:50:00|9662.4|9657.4|9662.7|9657.7|9663.2|9658.2|9661.7|9656.7|24
1639594500000|2021-12-15 18:55:00|9662.9|9657.9|9660.5|9655.5|9664.7|9659.7|9660.5|9655.5|42
1639594800000|2021-12-15 19:00:00|9661|9656|9674.9|9669.9|9691.4|9686.4|9661|9656|640
1639595100000|2021-12-15 19:05:00|9675.1|9670.1|9674.7|9669.7|9680.9|9675.9|9671.2|9666.2|301
1639595400000|2021-12-15 19:10:00|9674.4|9669.4|9669.5|9664.5|9678.7|9673.7|9664.7|9659.7|475
1639595700000|2021-12-15 19:15:00|9669.7|9664.7|9679.2|9674.2|9679.4|9674.4|9666|9661|206
1639596000000|2021-12-15 19:20:00|9679.4|9674.4|9678.6|9673.6|9679.9|9674.9|9673.2|9668.2|292
1639596300000|2021-12-15 19:25:00|9678.4|9673.4|9681.9|9676.9|9686.6|9681.6|9678.2|9673.2|144
1639596600000|2021-12-15 19:30:00|9682.1|9677.1|9683.2|9678.2|9685.2|9680.2|9679.4|9674.4|141
1639596900000|2021-12-15 19:35:00|9683|9678|9668.9|9663.9|9684.7|9679.7|9668.9|9663.9|163
1639597200000|2021-12-15 19:40:00|9669.2|9664.2|9672.2|9667.2|9674.2|9669.2|9665.4|9660.4|275
1639597500000|2021-12-15 19:45:00|9671.9|9666.9|9663.4|9658.4|9672.7|9667.7|9663.2|9658.2|495
1639597800000|2021-12-15 19:50:00|9662.9|9657.9|9650.7|9645.7|9667.7|9662.7|9650.4|9645.4|536
1639598100000|2021-12-15 19:55:00|9650.4|9645.4|9649.7|9644.7|9656.4|9651.4|9647.7|9642.7|452
1639598400000|2021-12-15 20:00:00|9650.2|9645.2|9652.9|9647.9|9656.2|9651.2|9648.7|9643.7|201
1639598700000|2021-12-15 20:05:00|9652.7|9647.7|9647.2|9642.2|9652.9|9647.9|9643.2|9638.2|117
1639599000000|2021-12-15 20:10:00|9646.9|9641.9|9647.2|9642.2|9648.2|9643.2|9645.2|9640.2|63
1639599300000|2021-12-15 20:15:00|9646.9|9641.9|9641.7|9636.7|9647.9|9642.9|9639.2|9634.2|159
1639599600000|2021-12-15 20:20:00|9641.4|9636.4|9641.4|9636.4|9641.9|9636.9|9638.7|9633.7|96
1639599900000|2021-12-15 20:25:00|9641.7|9636.7|9633.7|9628.7|9641.9|9636.9|9633.7|9628.7|348
1639600200000|2021-12-15 20:30:00|9634.4|9629.4|9629.2|9624.2|9635.7|9630.7|9629.2|9624.2|205
1639600500000|2021-12-15 20:35:00|9628.9|9623.9|9633.2|9628.2|9633.2|9628.2|9627.7|9622.7|262
1639600800000|2021-12-15 20:40:00|9633.4|9628.4|9633.7|9628.7|9634.2|9629.2|9631.7|9626.7|301
1639601100000|2021-12-15 20:45:00|9633.4|9628.4|9638.4|9633.4|9638.7|9633.7|9633.2|9628.2|164
1639601400000|2021-12-15 20:50:00|9638.6|9633.6|9634.2|9629.2|9638.6|9633.6|9632.7|9627.7|107
1639601700000|2021-12-15 20:55:00|9633.9|9628.9|9636.2|9631.2|9636.2|9631.2|9632.7|9627.7|168
1639602000000|2021-12-15 21:00:00|9635.7|9630.7|9632.9|9627.9|9636.2|9631.2|9632.7|9627.7|112
1639602300000|2021-12-15 21:05:00|9632.7|9627.7|9633.7|9628.7|9633.9|9628.9|9631.7|9626.7|138
1639602600000|2021-12-15 21:10:00|9633.9|9628.9|9632.7|9627.7|9633.9|9628.9|9632.7|9627.7|26
1639602900000|2021-12-15 21:15:00|9632.5|9627.5|9631.9|9626.9|9632.5|9627.5|9631.9|9626.9|27
1639603200000|2021-12-15 21:20:00|9631.7|9626.7|9631.7|9626.7|9632.2|9627.2|9631.2|9626.2|15
1639603500000|2021-12-15 21:25:00|9631.5|9626.5|9632.4|9627.4|9632.7|9627.7|9631.2|9626.2|12
1639603800000|2021-12-15 21:30:00|9632.2|9627.2|9631.7|9626.7|9632.4|9627.4|9631.2|9626.2|20
1639604100000|2021-12-15 21:35:00|9631.4|9626.4|9631.9|9626.9|9632.2|9627.2|9631.2|9626.2|2
1639604400000|2021-12-15 21:40:00|9631.7|9626.7|9632.2|9627.2|9632.2|9627.2|9631.7|9626.7|3
1639604700000|2021-12-15 21:45:00|9631.9|9626.9|9632.7|9627.7|9632.7|9627.7|9631.7|9626.7|13
1639605000000|2021-12-15 21:50:00|9632.9|9627.9|9632.2|9627.2|9632.9|9627.9|9631.7|9626.7|11
1639605300000|2021-12-15 21:55:00|9632.4|9627.4|9636|9627|9636|9627.4|9630.9|9625.9|5
1639616400000|2021-12-16 01:00:00|9640.7|9635.7|9639.7|9634.7|9641.7|9636.7|9639.2|9634.2|36
1639616700000|2021-12-16 01:05:00|9639.4|9634.4|9640.2|9635.2|9640.7|9635.7|9638.9|9633.9|123
1639617000000|2021-12-16 01:10:00|9640.7|9635.7|9639.2|9634.2|9641.7|9636.7|9638.9|9633.9|212
1639617300000|2021-12-16 01:15:00|9638.9|9633.9|9638.7|9633.7|9639.2|9634.2|9637.7|9632.7|82
1639617600000|2021-12-16 01:20:00|9638.4|9633.4|9638.2|9633.2|9638.7|9633.7|9637.4|9632.4|10
1639617900000|2021-12-16 01:25:00|9638.4|9633.4|9638.2|9633.2|9638.9|9633.9|9637.7|9632.7|9
1639618200000|2021-12-16 01:30:00|9637.9|9632.9|9638.2|9633.2|9638.2|9633.2|9637.2|9632.2|19
1639618500000|2021-12-16 01:35:00|9638.4|9633.4|9639.7|9634.7|9639.7|9634.7|9638.4|9633.4|56
1639618800000|2021-12-16 01:40:00|9639.4|9634.4|9638.7|9633.7|9639.7|9634.7|9638.4|9633.4|8
1639619100000|2021-12-16 01:45:00|9638.4|9633.4|9640.2|9635.2|9640.2|9635.2|9638.2|9633.2|39
1639619400000|2021-12-16 01:50:00|9639.9|9634.9|9639.2|9634.2|9640.2|9635.2|9638.7|9633.7|22
1639619700000|2021-12-16 01:55:00|9639.4|9634.4|9639.4|9634.4|9639.9|9634.9|9638.9|9633.9|2
1639620000000|2021-12-16 02:00:00|9639.2|9634.2|9640.2|9635.2|9640.7|9635.7|9639.2|9634.2|49
1639620300000|2021-12-16 02:05:00|9640.4|9635.4|9641.2|9636.2|9641.2|9636.2|9640.2|9635.2|20
1639620600000|2021-12-16 02:10:00|9640.7|9635.7|9637.7|9632.7|9640.7|9635.7|9637.7|9632.7|25
1639620900000|2021-12-16 02:15:00|9637.2|9632.2|9638.4|9633.4|9638.7|9633.7|9637.2|9632.2|34
1639621200000|2021-12-16 02:20:00|9638.2|9633.2|9639.7|9634.7|9640.2|9635.2|9637.7|9632.7|8
1639621500000|2021-12-16 02:25:00|9639.9|9634.9|9640.2|9635.2|9640.7|9635.7|9639.7|9634.7|9
1639621800000|2021-12-16 02:30:00|9640.6|9635.6|9640.4|9635.4|9640.9|9635.9|9640.2|9635.2|8
1639622100000|2021-12-16 02:35:00|9640.7|9635.7|9640.7|9635.7|9641.2|9636.2|9640.4|9635.4|9
1639622400000|2021-12-16 02:40:00|9640.9|9635.9|9640.2|9635.2|9641.2|9636.2|9640.2|9635.2|0
1639622700000|2021-12-16 02:45:00|9639.9|9634.9|9640.2|9635.2|9640.7|9635.7|9639.9|9634.9|1
1639623000000|2021-12-16 02:50:00|9640.4|9635.4|9640.2|9635.2|9641.2|9636.2|9640.2|9635.2|3
1639623300000|2021-12-16 02:55:00|9640.4|9635.4|9639.2|9634.2|9640.7|9635.7|9638.7|9633.7|18
1639623600000|2021-12-16 03:00:00|9638.7|9633.7|9638.7|9633.7|9639.9|9634.9|9638.4|9633.4|8
1639623900000|2021-12-16 03:05:00|9638.4|9633.4|9639.2|9634.2|9639.4|9634.4|9638.2|9633.2|17
1639624200000|2021-12-16 03:10:00|9639.4|9634.4|9639.2|9634.2|9639.4|9634.4|9639.1|9634.1|3
1639624500000|2021-12-16 03:15:00|9639.4|9634.4|9638.7|9633.7|9639.7|9634.7|9638.7|9633.7|4
1639624800000|2021-12-16 03:20:00|9638.9|9633.9|9639.7|9634.7|9639.9|9634.9|9638.7|9633.7|8
1639625100000|2021-12-16 03:25:00|9640.2|9635.2|9639.7|9634.7|9640.2|9635.2|9639.7|9634.7|16
1639625400000|2021-12-16 03:30:00|9639.4|9634.4|9639.2|9634.2|9639.7|9634.7|9638.7|9633.7|7
1639625700000|2021-12-16 03:35:00|9639.4|9634.4|9639.2|9634.2|9639.7|9634.7|9638.7|9633.7|2
1639626000000|2021-12-16 03:40:00|9639.6|9634.6|9639.2|9634.2|9639.7|9634.7|9639.2|9634.2|3
1639626300000|2021-12-16 03:45:00|9639.7|9634.7|9639.7|9634.7|9639.7|9634.7|9639.7|9634.7|1
1639626600000|2021-12-16 03:50:00|9639.9|9634.9|9639.2|9634.2|9639.9|9634.9|9638.9|9633.9|6
1639626900000|2021-12-16 03:55:00|9639.4|9634.4|9640.2|9635.2|9640.2|9635.2|9638.7|9633.7|7
1639627200000|2021-12-16 04:00:00|9639.9|9634.9|9639.9|9634.9|9640.2|9635.2|9639.2|9634.2|6
1639627500000|2021-12-16 04:05:00|9640.2|9635.2|9640.2|9635.2|9640.7|9635.7|9639.7|9634.7|4
1639627800000|2021-12-16 04:10:00|9639.9|9634.9|9640.2|9635.2|9640.4|9635.4|9639.9|9634.9|2
1639628100000|2021-12-16 04:15:00|9640.4|9635.4|9640.4|9635.4|9640.7|9635.7|9639.2|9634.2|5
1639628400000|2021-12-16 04:20:00|9640.2|9635.2|9640.7|9635.7|9640.7|9635.7|9639.7|9634.7|6
1639628700000|2021-12-16 04:25:00|9641.2|9636.2|9641.2|9636.2|9641.7|9636.7|9640.7|9635.7|43
1639629000000|2021-12-16 04:30:00|9640.9|9635.9|9639.7|9634.7|9641.2|9636.2|9639.7|9634.7|4
1639629300000|2021-12-16 04:35:00|9639.9|9634.9|9638.7|9633.7|9640.2|9635.2|9638.7|9633.7|2
1639629600000|2021-12-16 04:40:00|9638.9|9633.9|9638.2|9633.2|9639.2|9634.2|9637.7|9632.7|10
1639629900000|2021-12-16 04:45:00|9637.9|9632.9|9638.2|9633.2|9638.7|9633.7|9637.7|9632.7|4
1639630200000|2021-12-16 04:50:00|9638.4|9633.4|9638.4|9633.4|9638.9|9633.9|9637.7|9632.7|4
1639630500000|2021-12-16 04:55:00|9638.2|9633.2|9639.7|9634.7|9639.7|9634.7|9638.2|9633.2|5
1639630800000|2021-12-16 05:00:00|9639.4|9634.4|9640.2|9635.2|9640.7|9635.7|9639.4|9634.4|19
1639631100000|2021-12-16 05:05:00|9640.7|9635.7|9640.9|9635.9|9641.6|9636.6|9640.2|9635.2|6
1639631400000|2021-12-16 05:10:00|9641.1|9636.1|9640.7|9635.7|9641.2|9636.2|9640.7|9635.7|0
1639631700000|2021-12-16 05:15:00|9640.4|9635.4|9640.7|9635.7|9641.2|9636.2|9640.4|9635.4|5
1639632000000|2021-12-16 05:20:00|9640.9|9635.9|9641.2|9636.2|9641.2|9636.2|9640.2|9635.2|6
1639632300000|2021-12-16 05:25:00|9640.9|9635.9|9640.6|9635.6|9641.6|9636.6|9640.6|9635.6|2
1639632600000|2021-12-16 05:30:00|9640.4|9635.4|9640.9|9635.9|9641.1|9636.1|9640.2|9635.2|2
1639632900000|2021-12-16 05:35:00|9641.1|9636.1|9641.2|9636.2|9641.4|9636.4|9640.7|9635.7|3
1639633200000|2021-12-16 05:40:00|9641.6|9636.6|9641.2|9636.2|9641.9|9636.9|9641.2|9636.2|2
1639633500000|2021-12-16 05:45:00|9641.4|9636.4|9641.2|9636.2|9641.7|9636.7|9640.7|9635.7|1
1639633800000|2021-12-16 05:50:00|9640.9|9635.9|9640.2|9635.2|9641.2|9636.2|9640.2|9635.2|5
1639634100000|2021-12-16 05:55:00|9640.4|9635.4|9641.7|9636.7|9642.2|9637.2|9640.2|9635.2|4
1639634400000|2021-12-16 06:00:00|9641.4|9636.4|9642.2|9637.2|9642.4|9637.4|9641.2|9636.2|12
1639634700000|2021-12-16 06:05:00|9641.9|9636.9|9642.7|9637.7|9642.7|9637.7|9640.7|9635.7|4
1639635000000|2021-12-16 06:10:00|9642.4|9637.4|9641.7|9636.7|9643.2|9638.2|9641.7|9636.7|3
1639635300000|2021-12-16 06:15:00|9641.6|9636.6|9640.7|9635.7|9641.7|9636.7|9640.7|9635.7|22
1639635600000|2021-12-16 06:20:00|9640.6|9635.6|9640.4|9635.4|9641.2|9636.2|9639.7|9634.7|18
1639635900000|2021-12-16 06:25:00|9640.2|9635.2|9638.9|9633.9|9640.9|9635.9|9638.7|9633.7|6
1639636200000|2021-12-16 06:30:00|9638.7|9633.7|9638.2|9633.2|9639.2|9634.2|9638.2|9633.2|22
1639636500000|2021-12-16 06:35:00|9638.6|9633.6|9638.7|9633.7|9639.1|9634.1|9638.6|9633.6|5
1639636800000|2021-12-16 06:40:00|9639.1|9634.1|9638.6|9633.6|9639.1|9634.1|9638.6|9633.6|9
1639637100000|2021-12-16 06:45:00|9638.4|9633.4|9636.2|9631.2|9638.6|9633.6|9636.2|9631.2|46
1639637400000|2021-12-16 06:50:00|9635.9|9630.9|9635.1|9630.1|9636.2|9631.2|9634.7|9629.7|46
1639637700000|2021-12-16 06:55:00|9635.2|9630.2|9635.2|9630.2|9635.7|9630.7|9634.7|9629.7|99
1639638000000|2021-12-16 07:00:00|9635.4|9630.4|9633.1|9628.1|9636.2|9631.2|9632.2|9627.2|47
1639638300000|2021-12-16 07:05:00|9633.2|9628.2|9632.1|9627.1|9633.2|9628.2|9631.6|9626.6|123
1639638600000|2021-12-16 07:10:00|9631.9|9626.9|9631.2|9626.2|9632.7|9627.7|9630.6|9625.6|65
1639638900000|2021-12-16 07:15:00|9631.4|9626.4|9629.1|9624.1|9631.4|9626.4|9628.6|9623.6|49
1639639200000|2021-12-16 07:20:00|9629.2|9624.2|9630.1|9625.1|9630.1|9625.1|9628.6|9623.6|37
1639639500000|2021-12-16 07:25:00|9629.9|9624.9|9627.1|9622.1|9630.7|9625.7|9626.6|9621.6|65
1639639800000|2021-12-16 07:30:00|9627.4|9622.4|9628.1|9623.1|9628.4|9623.4|9627.4|9622.4|33
1639640100000|2021-12-16 07:35:00|9628.4|9623.4|9625.1|9620.1|9628.6|9623.6|9624.6|9619.6|119
1639640400000|2021-12-16 07:40:00|9624.9|9619.9|9625.6|9620.6|9626.1|9621.1|9624.4|9619.4|37
1639640700000|2021-12-16 07:45:00|9625.9|9620.9|9625.6|9620.6|9626.7|9621.7|9625.2|9620.2|21
1639641000000|2021-12-16 07:50:00|9625.7|9620.7|9621.9|9616.9|9626.7|9621.7|9621.6|9616.6|119
1639641300000|2021-12-16 07:55:00|9622.1|9617.1|9625.1|9620.1|9625.6|9620.6|9621.4|9616.4|38
1639641600000|2021-12-16 08:00:00|9624.9|9619.9|9624.1|9619.1|9626.1|9621.1|9622.4|9617.4|140
1639641900000|2021-12-16 08:05:00|9623.9|9618.9|9623.9|9618.9|9625.2|9620.2|9623.6|9618.6|45
1639642200000|2021-12-16 08:10:00|9624.1|9619.1|9624.3|9619.3|9624.8|9619.8|9622.7|9617.7|30
1639642500000|2021-12-16 08:15:00|9624.5|9619.5|9623.2|9618.2|9624.7|9619.7|9622.1|9617.1|68
1639642800000|2021-12-16 08:20:00|9623.1|9618.1|9624.6|9619.6|9624.6|9619.6|9621.6|9616.6|80
1639643100000|2021-12-16 08:25:00|9624.4|9619.4|9624.8|9619.8|9625.3|9620.3|9622.2|9617.2|129
1639643400000|2021-12-16 08:30:00|9625.5|9620.5|9620.7|9615.7|9625.5|9620.5|9620.7|9615.7|117
1639643700000|2021-12-16 08:35:00|9620.9|9615.9|9618.7|9613.7|9621.2|9616.2|9618.2|9613.2|93
1639644000000|2021-12-16 08:40:00|9618.9|9613.9|9620.6|9615.6|9621.2|9616.2|9618.7|9613.7|39
1639644300000|2021-12-16 08:45:00|9620.4|9615.4|9616.2|9611.2|9620.6|9615.6|9616.2|9611.2|113
1639644600000|2021-12-16 08:50:00|9616.4|9611.4|9615.2|9610.2|9617.6|9612.6|9615.1|9610.1|198
1639644900000|2021-12-16 08:55:00|9615.1|9610.1|9614.7|9609.7|9617.1|9612.1|9614.1|9609.1|59
1639645200000|2021-12-16 09:00:00|9614.5|9609.5|9614.1|9609.1|9615.4|9610.4|9613.6|9608.6|81
1639645500000|2021-12-16 09:05:00|9613.9|9608.9|9617.1|9612.1|9617.1|9612.1|9613.6|9608.6|43
1639645800000|2021-12-16 09:10:00|9616.9|9611.9|9616.1|9611.1|9618.1|9613.1|9615.6|9610.6|39
1639646100000|2021-12-16 09:15:00|9616.4|9611.4|9615.9|9610.9|9617.1|9612.1|9614.7|9609.7|57
1639646400000|2021-12-16 09:20:00|9615.7|9610.7|9617.4|9612.4|9617.6|9612.6|9615.1|9610.1|20
1639646700000|2021-12-16 09:25:00|9617.6|9612.6|9616.7|9611.7|9618.1|9613.1|9616.2|9611.2|21
1639647000000|2021-12-16 09:30:00|9617.2|9612.2|9615.4|9610.4|9617.6|9612.6|9614.9|9609.9|45
1639647300000|2021-12-16 09:35:00|9615.6|9610.6|9615.7|9610.7|9616.9|9611.9|9615.4|9610.4|104
1639647600000|2021-12-16 09:40:00|9615.9|9610.9|9616.2|9611.2|9617.2|9612.2|9615.7|9610.7|45
1639647900000|2021-12-16 09:45:00|9616.1|9611.1|9615.2|9610.2|9616.6|9611.6|9614.6|9609.6|30
1639648200000|2021-12-16 09:50:00|9615.4|9610.4|9616.4|9611.4|9616.6|9611.6|9614.1|9609.1|19
1639648500000|2021-12-16 09:55:00|9616.2|9611.2|9617.7|9612.7|9618.2|9613.2|9615.7|9610.7|41
1639648800000|2021-12-16 10:00:00|9617.6|9612.6|9617.9|9612.9|9618.4|9613.4|9616.7|9611.7|37
1639649100000|2021-12-16 10:05:00|9618.1|9613.1|9617.2|9612.2|9618.7|9613.7|9616.6|9611.6|23
1639649400000|2021-12-16 10:10:00|9617.1|9612.1|9619.1|9614.1|9619.7|9614.7|9616.6|9611.6|36
1639649700000|2021-12-16 10:15:00|9619.2|9614.2|9617.6|9612.6|9620.1|9615.1|9617.6|9612.6|17
1639650000000|2021-12-16 10:20:00|9617.7|9612.7|9619.4|9614.4|9620.1|9615.1|9617.6|9612.6|24
1639650300000|2021-12-16 10:25:00|9619.6|9614.6|9619.9|9614.9|9620.6|9615.6|9618.6|9613.6|8
1639650600000|2021-12-16 10:30:00|9619.7|9614.7|9621.6|9616.6|9622.1|9617.1|9619.4|9614.4|149
1639650900000|2021-12-16 10:35:00|9621.4|9616.4|9619.9|9614.9|9621.9|9616.9|9619.9|9614.9|13
1639651200000|2021-12-16 10:40:00|9619.6|9614.6|9621.6|9616.6|9621.6|9616.6|9619.6|9614.6|15
1639651500000|2021-12-16 10:45:00|9621.4|9616.4|9622.6|9617.6|9623.1|9618.1|9621.4|9616.4|46
1639651800000|2021-12-16 10:50:00|9622.4|9617.4|9625.6|9620.6|9625.7|9620.7|9622.4|9617.4|65
1639652100000|2021-12-16 10:55:00|9625.4|9620.4|9625.6|9620.6|9627.7|9622.7|9625.4|9620.4|39
1639652400000|2021-12-16 11:00:00|9625.7|9620.7|9626.9|9621.9|9627.2|9622.2|9625.1|9620.1|32
1639652700000|2021-12-16 11:05:00|9627.1|9622.1|9629.4|9624.4|9629.7|9624.7|9626.9|9621.9|45
1639653000000|2021-12-16 11:10:00|9629.6|9624.6|9629.1|9624.1|9630.6|9625.6|9628.9|9623.9|29
1639653300000|2021-12-16 11:15:00|9629.4|9624.4|9629.6|9624.6|9630.1|9625.1|9628.9|9623.9|33
1639653600000|2021-12-16 11:20:00|9629.4|9624.4|9629.1|9624.1|9630.1|9625.1|9628.6|9623.6|274
1639653900000|2021-12-16 11:25:00|9628.9|9623.9|9629.6|9624.6|9629.9|9624.9|9628.6|9623.6|23
1639654200000|2021-12-16 11:30:00|9629.9|9624.9|9630.6|9625.6|9632.6|9627.6|9629.9|9624.9|68
1639654500000|2021-12-16 11:35:00|9630.4|9625.4|9631.6|9626.6|9631.6|9626.6|9630.1|9625.1|15
1639654800000|2021-12-16 11:40:00|9631.4|9626.4|9630.6|9625.6|9632.9|9627.9|9630.6|9625.6|44
1639655100000|2021-12-16 11:45:00|9630.1|9625.1|9628.1|9623.1|9630.1|9625.1|9627.1|9622.1|94
1639655400000|2021-12-16 11:50:00|9627.9|9622.9|9629.1|9624.1|9629.1|9624.1|9627.1|9622.1|38
1639655700000|2021-12-16 11:55:00|9628.9|9623.9|9628.6|9623.6|9630.6|9625.6|9628.1|9623.1|36
1639656000000|2021-12-16 12:00:00|9627.9|9622.9|9621.6|9616.6|9627.9|9622.9|9618.4|9613.4|729
1639656300000|2021-12-16 12:05:00|9622.1|9617.1|9615.9|9610.9|9622.9|9617.9|9612.9|9607.9|190
1639656600000|2021-12-16 12:10:00|9616.1|9611.1|9616.6|9611.6|9617.1|9612.1|9612.1|9607.1|110
1639656900000|2021-12-16 12:15:00|9616.9|9611.9|9617.9|9612.9|9619.6|9614.6|9616.9|9611.9|77
1639657200000|2021-12-16 12:20:00|9617.6|9612.6|9614.6|9609.6|9618.1|9613.1|9614.6|9609.6|59
1639657500000|2021-12-16 12:25:00|9614.4|9609.4|9613.6|9608.6|9616.1|9611.1|9613.6|9608.6|75
1639657800000|2021-12-16 12:30:00|9613.4|9608.4|9610.6|9605.6|9614.1|9609.1|9610.6|9605.6|108
1639658100000|2021-12-16 12:35:00|9610.1|9605.1|9612.1|9607.1|9612.6|9607.6|9609.1|9604.1|200
1639658400000|2021-12-16 12:40:00|9611.9|9606.9|9610.1|9605.1|9612.1|9607.1|9609.7|9604.7|75
1639658700000|2021-12-16 12:45:00|9609.9|9604.9|9595.2|9590.2|9610.9|9605.9|9594.7|9589.7|709
1639659000000|2021-12-16 12:50:00|9595.4|9590.4|9598.9|9593.9|9599.7|9594.7|9593.7|9588.7|303
1639659300000|2021-12-16 12:55:00|9599.2|9594.2|9603.9|9598.9|9606.2|9601.2|9597.7|9592.7|286
1639659600000|2021-12-16 13:00:00|9603.7|9598.7|9601.4|9596.4|9606.2|9601.2|9600.7|9595.7|130
1639659900000|2021-12-16 13:05:00|9601.7|9596.7|9601.2|9596.2|9604.2|9599.2|9600.2|9595.2|100
1639660200000|2021-12-16 13:10:00|9600.9|9595.9|9597.9|9592.9|9602.2|9597.2|9596.7|9591.7|83
1639660500000|2021-12-16 13:15:00|9598.2|9593.2|9595.2|9590.2|9598.2|9593.2|9595.2|9590.2|104
1639660800000|2021-12-16 13:20:00|9595.4|9590.4|9593.4|9588.4|9596.2|9591.2|9590.2|9585.2|174
1639661100000|2021-12-16 13:25:00|9593.6|9588.6|9593.4|9588.4|9594.1|9589.1|9592.2|9587.2|152
1639661400000|2021-12-16 13:30:00|9593.1|9588.1|9598.9|9593.9|9600.7|9595.7|9592.9|9587.9|115
1639661700000|2021-12-16 13:35:00|9598.7|9593.7|9597.1|9592.1|9599.6|9594.6|9595.6|9590.6|77
1639662000000|2021-12-16 13:40:00|9596.9|9591.9|9596.1|9591.1|9600.4|9595.4|9594.6|9589.6|84
1639662300000|2021-12-16 13:45:00|9595.9|9590.9|9595.6|9590.6|9598.1|9593.1|9591.6|9586.6|190
1639662600000|2021-12-16 13:50:00|9596.1|9591.1|9589.6|9584.6|9596.1|9591.1|9588.6|9583.6|118
1639662900000|2021-12-16 13:55:00|9590.1|9585.1|9585.1|9580.1|9590.1|9585.1|9584.6|9579.6|464
1639663200000|2021-12-16 14:00:00|9585.4|9580.4|9588.1|9583.1|9589.6|9584.6|9583.6|9578.6|292
1639663500000|2021-12-16 14:05:00|9587.9|9582.9|9589.9|9584.9|9590.9|9585.9|9583.9|9578.9|189
1639663800000|2021-12-16 14:10:00|9589.6|9584.6|9588.9|9583.9|9590.1|9585.1|9586.9|9581.9|102
1639664100000|2021-12-16 14:15:00|9588.7|9583.7|9588.1|9583.1|9591.1|9586.1|9588.1|9583.1|93
1639664400000|2021-12-16 14:20:00|9587.6|9582.6|9592.6|9587.6|9592.6|9587.6|9587.1|9582.1|114
1639664700000|2021-12-16 14:25:00|9593.1|9588.1|9594.9|9589.9|9596.1|9591.1|9591.6|9586.6|87
1639665000000|2021-12-16 14:30:00|9594.6|9589.6|9591.9|9586.9|9597.6|9592.6|9591.6|9586.6|130
1639665300000|2021-12-16 14:35:00|9591.6|9586.6|9596.6|9591.6|9597.1|9592.1|9590.6|9585.6|77
1639665600000|2021-12-16 14:40:00|9596.4|9591.4|9598.3|9593.3|9598.5|9593.5|9594.1|9589.1|221
1639665900000|2021-12-16 14:45:00|9597.3|9592.3|9598.6|9593.6|9600.6|9595.6|9596.6|9591.6|147
1639666200000|2021-12-16 14:50:00|9598.9|9593.9|9599.6|9594.6|9601.1|9596.1|9598.6|9593.6|82
1639666500000|2021-12-16 14:55:00|9599.4|9594.4|9600.4|9595.4|9601.9|9596.9|9599.1|9594.1|82
1639666800000|2021-12-16 15:00:00|9600.6|9595.6|9597.6|9592.6|9600.6|9595.6|9595.1|9590.1|154
1639667100000|2021-12-16 15:05:00|9597.4|9592.4|9598.6|9593.6|9599.4|9594.4|9595.1|9590.1|219
1639667400000|2021-12-16 15:10:00|9598.4|9593.4|9598.4|9593.4|9599.6|9594.6|9596.4|9591.4|156
1639667700000|2021-12-16 15:15:00|9598.9|9593.9|9597.6|9592.6|9599.1|9594.1|9596.6|9591.6|160
1639668000000|2021-12-16 15:20:00|9597.7|9592.7|9605.6|9600.6|9606.9|9601.9|9597.6|9592.6|273
1639668300000|2021-12-16 15:25:00|9605.9|9600.9|9613.6|9608.6|9613.6|9608.6|9605.2|9600.2|296
1639668600000|2021-12-16 15:30:00|9613.4|9608.4|9613.1|9608.1|9617.1|9612.1|9611.4|9606.4|172
1639668900000|2021-12-16 15:35:00|9613.6|9608.6|9614.9|9609.9|9615.1|9610.1|9612.4|9607.4|101
1639669200000|2021-12-16 15:40:00|9615.1|9610.1|9615.2|9610.2|9616.6|9611.6|9613.1|9608.1|56
1639669500000|2021-12-16 15:45:00|9615.1|9610.1|9613.1|9608.1|9615.1|9610.1|9611.1|9606.1|129
1639669800000|2021-12-16 15:50:00|9613.4|9608.4|9610.9|9605.9|9615.6|9610.6|9610.9|9605.9|81
1639670100000|2021-12-16 15:55:00|9610.6|9605.6|9609.9|9604.9|9612.1|9607.1|9608.6|9603.6|97
1639670400000|2021-12-16 16:00:00|9610.1|9605.1|9611.6|9606.6|9612.1|9607.1|9608.1|9603.1|182
1639670700000|2021-12-16 16:05:00|9611.9|9606.9|9609.1|9604.1|9613.4|9608.4|9608.6|9603.6|67
1639671000000|2021-12-16 16:10:00|9609.4|9604.4|9609.6|9604.6|9609.6|9604.6|9608.6|9603.6|46
1639671300000|2021-12-16 16:15:00|9609.4|9604.4|9612.1|9607.1|9612.1|9607.1|9608.6|9603.6|78
1639671600000|2021-12-16 16:20:00|9611.9|9606.9|9611.6|9606.6|9612.6|9607.6|9610.1|9605.1|67
1639671900000|2021-12-16 16:25:00|9612.1|9607.1|9609.6|9604.6|9612.4|9607.4|9609.6|9604.6|57
1639672200000|2021-12-16 16:30:00|9609.9|9604.9|9610.4|9605.4|9611.6|9606.6|9609.6|9604.6|52
1639672500000|2021-12-16 16:35:00|9610.1|9605.1|9609.4|9604.4|9611.4|9606.4|9609.1|9604.1|56
1639672800000|2021-12-16 16:40:00|9609.6|9604.6|9607.6|9602.6|9609.6|9604.6|9607.1|9602.1|52
1639673100000|2021-12-16 16:45:00|9607.4|9602.4|9609.6|9604.6|9610.1|9605.1|9607.1|9602.1|34
1639673400000|2021-12-16 16:50:00|9609.9|9604.9|9607.9|9602.9|9609.9|9604.9|9607.6|9602.6|22
1639673700000|2021-12-16 16:55:00|9608.1|9603.1|9608.9|9603.9|9611.9|9606.9|9607.9|9602.9|107
1639674000000|2021-12-16 17:00:00|9609.1|9604.1|9609.1|9604.1|9609.6|9604.6|9608.6|9603.6|34
1639674300000|2021-12-16 17:05:00|9608.9|9603.9|9611.4|9606.4|9611.4|9606.4|9608.6|9603.6|12
1639674600000|2021-12-16 17:10:00|9611.1|9606.1|9612.1|9607.1|9612.1|9607.1|9610.6|9605.6|37
1639674900000|2021-12-16 17:15:00|9611.9|9606.9|9612.1|9607.1|9614.9|9609.9|9611.9|9606.9|56
1639675200000|2021-12-16 17:20:00|9611.9|9606.9|9610.9|9605.9|9612.1|9607.1|9610.6|9605.6|18
1639675500000|2021-12-16 17:25:00|9611.1|9606.1|9610.1|9605.1|9611.1|9606.1|9609.9|9604.9|155
1639675800000|2021-12-16 17:30:00|9609.9|9604.9|9606.4|9601.4|9610.1|9605.1|9606.4|9601.4|75
1639676100000|2021-12-16 17:35:00|9606.1|9601.1|9607.4|9602.4|9607.6|9602.6|9605.6|9600.6|35
1639676400000|2021-12-16 17:40:00|9607.1|9602.1|9606.6|9601.6|9609.1|9604.1|9606.6|9601.6|52
1639676700000|2021-12-16 17:45:00|9606.1|9601.1|9604.6|9599.6|9607.1|9602.1|9604.1|9599.1|46
1639677000000|2021-12-16 17:50:00|9604.4|9599.4|9604.9|9599.9|9605.1|9600.1|9603.6|9598.6|29
1639677300000|2021-12-16 17:55:00|9605.1|9600.1|9605.1|9600.1|9605.1|9600.1|9604.1|9599.1|22
1639702800000|2021-12-17 01:00:00|9600.8|9595.8|9599.6|9594.6|9601.1|9596.1|9598.1|9593.1|62
1639703100000|2021-12-17 01:05:00|9599.9|9594.9|9601.6|9596.6|9601.9|9596.9|9599.6|9594.6|27
1639703400000|2021-12-17 01:10:00|9601.4|9596.4|9601.1|9596.1|9601.6|9596.6|9600.6|9595.6|16
1639703700000|2021-12-17 01:15:00|9600.9|9595.9|9601.6|9596.6|9602.1|9597.1|9599.6|9594.6|52
1639704000000|2021-12-17 01:20:00|9601.4|9596.4|9600.9|9595.9|9601.6|9596.6|9599.6|9594.6|4
1639704300000|2021-12-17 01:25:00|9600.6|9595.6|9602.4|9597.4|9602.6|9597.6|9600.6|9595.6|6
1639704600000|2021-12-17 01:30:00|9602.1|9597.1|9602.6|9597.6|9603.1|9598.1|9601.6|9596.6|18
1639704900000|2021-12-17 01:35:00|9602.9|9597.9|9602.1|9597.1|9603.4|9598.4|9602.1|9597.1|19
1639705200000|2021-12-17 01:40:00|9602.4|9597.4|9601.9|9596.9|9602.9|9597.9|9601.6|9596.6|7
1639705500000|2021-12-17 01:45:00|9602.1|9597.1|9602.1|9597.1|9602.6|9597.6|9601.1|9596.1|14
1639705800000|2021-12-17 01:50:00|9602.4|9597.4|9602.4|9597.4|9603.3|9598.3|9601.6|9596.6|40
1639706100000|2021-12-17 01:55:00|9602.6|9597.6|9603.4|9598.4|9603.6|9598.6|9601.4|9596.4|26
1639706400000|2021-12-17 02:00:00|9603.6|9598.6|9603.1|9598.1|9604.1|9599.1|9603.1|9598.1|16
1639706700000|2021-12-17 02:05:00|9602.6|9597.6|9603.6|9598.6|9603.6|9598.6|9602.6|9597.6|6
1639707000000|2021-12-17 02:10:00|9603.4|9598.4|9602.6|9597.6|9603.6|9598.6|9602.1|9597.1|15
1639707300000|2021-12-17 02:15:00|9602.4|9597.4|9603.9|9598.9|9604.1|9599.1|9602.1|9597.1|5
1639707600000|2021-12-17 02:20:00|9603.8|9598.8|9602.6|9597.6|9603.9|9598.9|9601.6|9596.6|14
1639707900000|2021-12-17 02:25:00|9602.8|9597.8|9602.6|9597.6|9603.6|9598.6|9601.1|9596.1|13
1639708200000|2021-12-17 02:30:00|9602.8|9597.8|9602.1|9597.1|9603.1|9598.1|9601.6|9596.6|19
1639708500000|2021-12-17 02:35:00|9601.9|9596.9|9601.1|9596.1|9602.1|9597.1|9601.1|9596.1|2
1639708800000|2021-12-17 02:40:00|9601.6|9596.6|9602.1|9597.1|9602.1|9597.1|9601.1|9596.1|3
1639709100000|2021-12-17 02:45:00|9602.3|9597.3|9603.1|9598.1|9603.3|9598.3|9602.3|9597.3|5
1639709400000|2021-12-17 02:50:00|9602.8|9597.8|9602.6|9597.6|9603.3|9598.3|9602.4|9597.4|3
1639709700000|2021-12-17 02:55:00|9602.1|9597.1|9600.6|9595.6|9602.6|9597.6|9600.1|9595.1|10
1639710000000|2021-12-17 03:00:00|9600.9|9595.9|9600.9|9595.9|9602.1|9597.1|9600.6|9595.6|6
1639710300000|2021-12-17 03:05:00|9601.1|9596.1|9601.6|9596.6|9601.6|9596.6|9600.9|9595.9|1
1639710600000|2021-12-17 03:10:00|9601.4|9596.4|9601.1|9596.1|9601.6|9596.6|9601.1|9596.1|3
1639710900000|2021-12-17 03:15:00|9601.3|9596.3|9600.8|9595.8|9601.8|9596.8|9600.8|9595.8|7
1639711200000|2021-12-17 03:20:00|9601.1|9596.1|9601.3|9596.3|9601.6|9596.6|9600.6|9595.6|3
1639711500000|2021-12-17 03:25:00|9601.1|9596.1|9601.6|9596.6|9602.1|9597.1|9601.1|9596.1|11
1639711800000|2021-12-17 03:30:00|9601.8|9596.8|9602.1|9597.1|9602.1|9597.1|9601.1|9596.1|3
1639712100000|2021-12-17 03:35:00|9601.6|9596.6|9601.6|9596.6|9602.4|9597.4|9601.1|9596.1|13
1639712400000|2021-12-17 03:40:00|9601.4|9596.4|9601.1|9596.1|9601.6|9596.6|9600.6|9595.6|4
1639712700000|2021-12-17 03:45:00|9601.3|9596.3|9602.1|9597.1|9602.1|9597.1|9601.1|9596.1|2
1639713000000|2021-12-17 03:50:00|9601.9|9596.9|9601.6|9596.6|9602.6|9597.6|9601.6|9596.6|3
1639713300000|2021-12-17 03:55:00|9601.8|9596.8|9600.1|9595.1|9602.1|9597.1|9599.9|9594.9|34
1639713600000|2021-12-17 04:00:00|9600.4|9595.4|9598.1|9593.1|9600.6|9595.6|9597.6|9592.6|90
1639713900000|2021-12-17 04:05:00|9598.3|9593.3|9598.6|9593.6|9598.9|9593.9|9598.1|9593.1|9
1639714200000|2021-12-17 04:10:00|9599.1|9594.1|9599.1|9594.1|9599.6|9594.6|9598.6|9593.6|12
1639714500000|2021-12-17 04:15:00|9598.9|9593.9|9599.1|9594.1|9599.6|9594.6|9598.6|9593.6|7
1639714800000|2021-12-17 04:20:00|9599.4|9594.4|9599.1|9594.1|9599.6|9594.6|9598.9|9593.9|3
1639715100000|2021-12-17 04:25:00|9598.9|9593.9|9598.1|9593.1|9599.1|9594.1|9598.1|9593.1|9
1639715400000|2021-12-17 04:30:00|9597.6|9592.6|9596.8|9591.8|9598.1|9593.1|9596.1|9591.1|51
1639715700000|2021-12-17 04:35:00|9597.1|9592.1|9596.6|9591.6|9597.1|9592.1|9596.6|9591.6|4
1639716000000|2021-12-17 04:40:00|9596.8|9591.8|9597.1|9592.1|9597.4|9592.4|9596.6|9591.6|8
1639716300000|2021-12-17 04:45:00|9597.3|9592.3|9596.1|9591.1|9597.3|9592.3|9595.6|9590.6|11
1639716600000|2021-12-17 04:50:00|9595.8|9590.8|9595.6|9590.6|9596.1|9591.1|9595.1|9590.1|3
1639716900000|2021-12-17 04:55:00|9595.3|9590.3|9595.1|9590.1|9596.1|9591.1|9595.1|9590.1|15
1639717200000|2021-12-17 05:00:00|9595.3|9590.3|9594.1|9589.1|9595.6|9590.6|9594.1|9589.1|23
1639717500000|2021-12-17 05:05:00|9594.6|9589.6|9593.1|9588.1|9594.6|9589.6|9593.1|9588.1|35
1639717800000|2021-12-17 05:10:00|9593.4|9588.4|9593.6|9588.6|9593.6|9588.6|9593.1|9588.1|17
1639718100000|2021-12-17 05:15:00|9593.4|9588.4|9591.6|9586.6|9593.6|9588.6|9591.6|9586.6|43
1639718400000|2021-12-17 05:20:00|9591.8|9586.8|9592.1|9587.1|9592.1|9587.1|9590.9|9585.9|14
1639718700000|2021-12-17 05:25:00|9591.9|9586.9|9591.9|9586.9|9592.6|9587.6|9591.6|9586.6|4
1639719000000|2021-12-17 05:30:00|9592.1|9587.1|9592.1|9587.1|9592.1|9587.1|9591.1|9586.1|2
1639719300000|2021-12-17 05:35:00|9591.9|9586.9|9591.4|9586.4|9592.6|9587.6|9590.6|9585.6|9
1639719600000|2021-12-17 05:40:00|9591.1|9586.1|9591.4|9586.4|9591.6|9586.6|9590.9|9585.9|2
1639719900000|2021-12-17 05:45:00|9591.1|9586.1|9591.1|9586.1|9591.6|9586.6|9591.1|9586.1|23
1639720200000|2021-12-17 05:50:00|9590.9|9585.9|9589.1|9584.1|9591.4|9586.4|9589.1|9584.1|31
1639720500000|2021-12-17 05:55:00|9588.9|9583.9|9587.6|9582.6|9589.1|9584.1|9586.9|9581.9|45
1639720800000|2021-12-17 06:00:00|9587.8|9582.8|9588.1|9583.1|9588.6|9583.6|9586.6|9581.6|26
1639721100000|2021-12-17 06:05:00|9588.6|9583.6|9589.1|9584.1|9589.4|9584.4|9588.1|9583.1|8
1639721400000|2021-12-17 06:10:00|9589.4|9584.4|9590.1|9585.1|9590.6|9585.6|9589.1|9584.1|24
1639721700000|2021-12-17 06:15:00|9590.4|9585.4|9591.1|9586.1|9591.6|9586.6|9589.6|9584.6|24
1639722000000|2021-12-17 06:20:00|9590.9|9585.9|9592.6|9587.6|9592.6|9587.6|9590.1|9585.1|14
1639722300000|2021-12-17 06:25:00|9592.4|9587.4|9591.6|9586.6|9592.6|9587.6|9591.4|9586.4|6
1639722600000|2021-12-17 06:30:00|9591.4|9586.4|9592.1|9587.1|9592.6|9587.6|9591.1|9586.1|34
1639722900000|2021-12-17 06:35:00|9592.4|9587.4|9593.1|9588.1|9593.4|9588.4|9592.1|9587.1|13
1639723200000|2021-12-17 06:40:00|9593.4|9588.4|9593.1|9588.1|9593.6|9588.6|9592.1|9587.1|4
1639723500000|2021-12-17 06:45:00|9593.4|9588.4|9594.1|9589.1|9594.1|9589.1|9592.4|9587.4|28
1639723800000|2021-12-17 06:50:00|9594.3|9589.3|9594.9|9589.9|9595.1|9590.1|9593.6|9588.6|20
1639724100000|2021-12-17 06:55:00|9595.1|9590.1|9595.6|9590.6|9595.6|9590.6|9594.1|9589.1|8
1639724400000|2021-12-17 07:00:00|9595.4|9590.4|9596.6|9591.6|9597.1|9592.1|9594.6|9589.6|95
1639724700000|2021-12-17 07:05:00|9596.9|9591.9|9596.4|9591.4|9597.6|9592.6|9596.4|9591.4|58
1639725000000|2021-12-17 07:10:00|9596.6|9591.6|9597.6|9592.6|9598.1|9593.1|9595.1|9590.1|11
1639725300000|2021-12-17 07:15:00|9597.8|9592.8|9598.6|9593.6|9599.1|9594.1|9597.6|9592.6|26
1639725600000|2021-12-17 07:20:00|9598.8|9593.8|9602.1|9597.1|9602.1|9597.1|9598.6|9593.6|26
1639725900000|2021-12-17 07:25:00|9601.9|9596.9|9600.6|9595.6|9602.1|9597.1|9600.1|9595.1|24
1639726200000|2021-12-17 07:30:00|9600.8|9595.8|9602.1|9597.1|9602.1|9597.1|9599.9|9594.9|30
1639726500000|2021-12-17 07:35:00|9601.9|9596.9|9601.8|9596.8|9602.1|9597.1|9600.6|9595.6|17
1639726800000|2021-12-17 07:40:00|9601.6|9596.6|9603.6|9598.6|9603.6|9598.6|9601.6|9596.6|19
1639727100000|2021-12-17 07:45:00|9603.3|9598.3|9605.1|9600.1|9605.6|9600.6|9603.1|9598.1|27
1639727400000|2021-12-17 07:50:00|9605.4|9600.4|9606.3|9601.3|9607.1|9602.1|9604.4|9599.4|77
1639727700000|2021-12-17 07:55:00|9606.6|9601.6|9606.1|9601.1|9606.6|9601.6|9603.1|9598.1|39
1639728000000|2021-12-17 08:00:00|9606.3|9601.3|9605.1|9600.1|9606.3|9601.3|9603.3|9598.3|109
1639728300000|2021-12-17 08:05:00|9605.3|9600.3|9604.1|9599.1|9605.8|9600.8|9603.3|9598.3|35
1639728600000|2021-12-17 08:10:00|9603.8|9598.8|9604.3|9599.3|9605.8|9600.8|9603.6|9598.6|21
1639728900000|2021-12-17 08:15:00|9604.6|9599.6|9602.3|9597.3|9605.6|9600.6|9602.1|9597.1|32
1639729200000|2021-12-17 08:20:00|9602.6|9597.6|9602.1|9597.1|9602.8|9597.8|9600.1|9595.1|28
1639729500000|2021-12-17 08:25:00|9601.9|9596.9|9598.6|9593.6|9602.8|9597.8|9598.6|9593.6|18
1639729800000|2021-12-17 08:30:00|9598.8|9593.8|9594.1|9589.1|9599.6|9594.6|9593.8|9588.8|90
1639730100000|2021-12-17 08:35:00|9593.9|9588.9|9595.6|9590.6|9596.6|9591.6|9593.6|9588.6|38
1639730400000|2021-12-17 08:40:00|9596.1|9591.1|9597.1|9592.1|9597.3|9592.3|9594.8|9589.8|17
1639730700000|2021-12-17 08:45:00|9596.9|9591.9|9597.6|9592.6|9597.8|9592.8|9596.1|9591.1|25
1639731000000|2021-12-17 08:50:00|9597.3|9592.3|9597.3|9592.3|9598.1|9593.1|9596.3|9591.3|20
1639731300000|2021-12-17 08:55:00|9597.1|9592.1|9594.8|9589.8|9598.3|9593.3|9594.8|9589.8|20
1639731600000|2021-12-17 09:00:00|9594.6|9589.6|9596.6|9591.6|9597.8|9592.8|9594.6|9589.6|37
1639731900000|2021-12-17 09:05:00|9596.4|9591.4|9593.1|9588.1|9596.4|9591.4|9592.6|9587.6|31
1639732200000|2021-12-17 09:10:00|9593.3|9588.3|9593.6|9588.6|9594.8|9589.8|9593.1|9588.1|26
1639732500000|2021-12-17 09:15:00|9593.1|9588.1|9593.8|9588.8|9594.6|9589.6|9592.6|9587.6|18
1639732800000|2021-12-17 09:20:00|9593.6|9588.6|9595.8|9590.8|9596.1|9591.1|9593.6|9588.6|38
1639733100000|2021-12-17 09:25:00|9595.6|9590.6|9598.6|9593.6|9599.1|9594.1|9595.6|9590.6|26
1639733400000|2021-12-17 09:30:00|9598.4|9593.4|9597.6|9592.6|9599.6|9594.6|9597.3|9592.3|25
1639733700000|2021-12-17 09:35:00|9597.8|9592.8|9596.4|9591.4|9598.6|9593.6|9596.1|9591.1|43
1639734000000|2021-12-17 09:40:00|9596.1|9591.1|9592.8|9587.8|9596.6|9591.6|9592.6|9587.6|40
1639734300000|2021-12-17 09:45:00|9592.6|9587.6|9593.8|9588.8|9595.1|9590.1|9592.6|9587.6|10
1639734600000|2021-12-17 09:50:00|9593.6|9588.6|9595.6|9590.6|9597.1|9592.1|9593.6|9588.6|69
1639734900000|2021-12-17 09:55:00|9595.8|9590.8|9596.8|9591.8|9598.3|9593.3|9595.1|9590.1|32
1639735200000|2021-12-17 10:00:00|9597.1|9592.1|9601.3|9596.3|9601.6|9596.6|9597.1|9592.1|53
1639735500000|2021-12-17 10:05:00|9601.1|9596.1|9598.6|9593.6|9601.1|9596.1|9598.1|9593.1|40
1639735800000|2021-12-17 10:10:00|9598.4|9593.4|9599.6|9594.6|9600.1|9595.1|9598.3|9593.3|9
1639736100000|2021-12-17 10:15:00|9599.8|9594.8|9600.6|9595.6|9600.6|9595.6|9599.3|9594.3|20
1639736400000|2021-12-17 10:20:00|9600.8|9595.8|9603.1|9598.1|9603.1|9598.1|9600.1|9595.1|27
1639736700000|2021-12-17 10:25:00|9602.9|9597.9|9603.1|9598.1|9604.3|9599.3|9602.6|9597.6|49
1639737000000|2021-12-17 10:30:00|9603.3|9598.3|9602.6|9597.6|9605.1|9600.1|9602.6|9597.6|41
1639737300000|2021-12-17 10:35:00|9602.3|9597.3|9600.6|9595.6|9602.8|9597.8|9600.1|9595.1|19
1639737600000|2021-12-17 10:40:00|9600.3|9595.3|9603.6|9598.6|9603.8|9598.8|9600.1|9595.1|20
1639737900000|2021-12-17 10:45:00|9603.4|9598.4|9603.6|9598.6|9604.6|9599.6|9602.8|9597.8|12
1639738200000|2021-12-17 10:50:00|9603.8|9598.8|9605.3|9600.3|9606.1|9601.1|9603.6|9598.6|35
1639738500000|2021-12-17 10:55:00|9605.6|9600.6|9604.6|9599.6|9606.1|9601.1|9604.3|9599.3|18
1639738800000|2021-12-17 11:00:00|9604.8|9599.8|9607.3|9602.3|9607.6|9602.6|9604.6|9599.6|41
1639739100000|2021-12-17 11:05:00|9607.1|9602.1|9609.6|9604.6|9609.6|9604.6|9607.1|9602.1|65
1639739400000|2021-12-17 11:10:00|9609.3|9604.3|9610.1|9605.1|9611.6|9606.6|9608.6|9603.6|100
1639739700000|2021-12-17 11:15:00|9610.3|9605.3|9612.1|9607.1|9613.1|9608.1|9610.1|9605.1|71
1639740000000|2021-12-17 11:20:00|9611.8|9606.8|9611.1|9606.1|9612.6|9607.6|9610.6|9605.6|44
1639740300000|2021-12-17 11:25:00|9611.3|9606.3|9610.1|9605.1|9611.3|9606.3|9609.9|9604.9|14
1639740600000|2021-12-17 11:30:00|9610.3|9605.3|9609.1|9604.1|9610.6|9605.6|9608.8|9603.8|27
1639740900000|2021-12-17 11:35:00|9609.3|9604.3|9608.8|9603.8|9609.8|9604.8|9608.6|9603.6|13
1639741200000|2021-12-17 11:40:00|9608.6|9603.6|9608.3|9603.3|9609.3|9604.3|9608.1|9603.1|15
1639741500000|2021-12-17 11:45:00|9608.6|9603.6|9608.1|9603.1|9608.6|9603.6|9607.1|9602.1|31
1639741800000|2021-12-17 11:50:00|9608.3|9603.3|9608.6|9603.6|9608.6|9603.6|9607.1|9602.1|20
1639742100000|2021-12-17 11:55:00|9608.1|9603.1|9608.8|9603.8|9609.1|9604.1|9606.1|9601.1|20
1639742400000|2021-12-17 12:00:00|9608.6|9603.6|9610.1|9605.1|9610.6|9605.6|9608.6|9603.6|25
1639742700000|2021-12-17 12:05:00|9610.3|9605.3|9609.6|9604.6|9610.8|9605.8|9609.6|9604.6|28
1639743000000|2021-12-17 12:10:00|9609.4|9604.4|9609.1|9604.1|9609.8|9604.8|9609.1|9604.1|21
1639743300000|2021-12-17 12:15:00|9608.9|9603.9|9612.1|9607.1|9612.1|9607.1|9608.9|9603.9|22
1639743600000|2021-12-17 12:20:00|9611.9|9606.9|9610.4|9605.4|9611.9|9606.9|9609.6|9604.6|18
1639743900000|2021-12-17 12:25:00|9610.1|9605.1|9611.1|9606.1|9611.1|9606.1|9609.4|9604.4|24
1639744200000|2021-12-17 12:30:00|9611.6|9606.6|9609.4|9604.4|9611.8|9606.8|9609.1|9604.1|41
1639744500000|2021-12-17 12:35:00|9609.6|9604.6|9606.6|9601.6|9609.6|9604.6|9606.6|9601.6|36
1639744800000|2021-12-17 12:40:00|9606.8|9601.8|9606.6|9601.6|9607.1|9602.1|9605.6|9600.6|29
1639745100000|2021-12-17 12:45:00|9606.4|9601.4|9604.1|9599.1|9606.6|9601.6|9603.6|9598.6|52
1639745400000|2021-12-17 12:50:00|9603.9|9598.9|9600.1|9595.1|9603.9|9598.9|9599.6|9594.6|52
1639745700000|2021-12-17 12:55:00|9599.9|9594.9|9600.1|9595.1|9601.3|9596.3|9598.6|9593.6|18
1639746000000|2021-12-17 13:00:00|9599.6|9594.6|9601.6|9596.6|9601.6|9596.6|9599.1|9594.1|51
1639746300000|2021-12-17 13:05:00|9601.8|9596.8|9598.1|9593.1|9602.1|9597.1|9598.1|9593.1|42
1639746600000|2021-12-17 13:10:00|9598.3|9593.3|9600.6|9595.6|9600.8|9595.8|9597.9|9592.9|31
1639746900000|2021-12-17 13:15:00|9600.4|9595.4|9600.6|9595.6|9602.6|9597.6|9600.4|9595.4|40
1639747200000|2021-12-17 13:20:00|9600.8|9595.8|9603.6|9598.6|9604.1|9599.1|9600.6|9595.6|19
1639747500000|2021-12-17 13:25:00|9603.8|9598.8|9604.8|9599.8|9606.1|9601.1|9603.6|9598.6|48
1639747800000|2021-12-17 13:30:00|9604.6|9599.6|9605.1|9600.1|9605.8|9600.8|9603.6|9598.6|33
1639748100000|2021-12-17 13:35:00|9605.3|9600.3|9608.1|9603.1|9608.1|9603.1|9604.6|9599.6|43
1639748400000|2021-12-17 13:40:00|9607.8|9602.8|9610.3|9605.3|9612.1|9607.1|9607.8|9602.8|47
1639748700000|2021-12-17 13:45:00|9610.1|9605.1|9608.3|9603.3|9611.1|9606.1|9608.1|9603.1|52
1639749000000|2021-12-17 13:50:00|9608.6|9603.6|9612.6|9607.6|9612.6|9607.6|9608.1|9603.1|17
1639749300000|2021-12-17 13:55:00|9612.1|9607.1|9615.8|9610.8|9617.1|9612.1|9611.8|9606.8|75
1639749600000|2021-12-17 14:00:00|9616.1|9611.1|9613.6|9608.6|9617.1|9612.1|9613.6|9608.6|100
1639749900000|2021-12-17 14:05:00|9613.3|9608.3|9610.6|9605.6|9614.6|9609.6|9610.6|9605.6|45
1639750200000|2021-12-17 14:10:00|9610.8|9605.8|9611.1|9606.1|9611.6|9606.6|9610.1|9605.1|56
1639750500000|2021-12-17 14:15:00|9610.8|9605.8|9612.1|9607.1|9612.1|9607.1|9610.1|9605.1|39
1639750800000|2021-12-17 14:20:00|9612.6|9607.6|9616.1|9611.1|9616.8|9611.8|9612.6|9607.6|35
1639751100000|2021-12-17 14:25:00|9615.8|9610.8|9614.8|9609.8|9617.6|9612.6|9614.1|9609.1|46
1639751400000|2021-12-17 14:30:00|9615.1|9610.1|9617.1|9612.1|9618.6|9613.6|9614.3|9609.3|124
1639751700000|2021-12-17 14:35:00|9616.8|9611.8|9617.8|9612.8|9618.3|9613.3|9615.3|9610.3|69
1639752000000|2021-12-17 14:40:00|9618.1|9613.1|9617.8|9612.8|9618.6|9613.6|9615.6|9610.6|115
1639752300000|2021-12-17 14:45:00|9617.6|9612.6|9624.8|9619.8|9625.1|9620.1|9617.6|9612.6|353
1639752600000|2021-12-17 14:50:00|9625.1|9620.1|9619.6|9614.6|9625.6|9620.6|9619.6|9614.6|122
1639752900000|2021-12-17 14:55:00|9619.8|9614.8|9617.6|9612.6|9620.1|9615.1|9617.1|9612.1|73
1639753200000|2021-12-17 15:00:00|9617.3|9612.3|9617.6|9612.6|9619.6|9614.6|9616.9|9611.9|83
1639753500000|2021-12-17 15:05:00|9617.4|9612.4|9616.4|9611.4|9618.8|9613.8|9616.1|9611.1|111
1639753800000|2021-12-17 15:10:00|9616.1|9611.1|9619.4|9614.4|9619.6|9614.6|9616.1|9611.1|126
1639754100000|2021-12-17 15:15:00|9619.6|9614.6|9622.1|9617.1|9622.1|9617.1|9618.1|9613.1|104
1639754400000|2021-12-17 15:20:00|9621.8|9616.8|9627.1|9622.1|9627.1|9622.1|9621.4|9616.4|146
1639754700000|2021-12-17 15:25:00|9627.6|9622.6|9630.6|9625.6|9631.6|9626.6|9627.6|9622.6|609
1639755000000|2021-12-17 15:30:00|9630.8|9625.8|9630.1|9625.1|9631.1|9626.1|9628.6|9623.6|114
1639755300000|2021-12-17 15:35:00|9629.8|9624.8|9631.8|9626.8|9632.6|9627.6|9629.1|9624.1|77
1639755600000|2021-12-17 15:40:00|9631.6|9626.6|9632.6|9627.6|9632.6|9627.6|9629.6|9624.6|119
1639755900000|2021-12-17 15:45:00|9632.4|9627.4|9630.6|9625.6|9632.6|9627.6|9629.1|9624.1|67
1639756200000|2021-12-17 15:50:00|9630.8|9625.8|9633.1|9628.1|9633.3|9628.3|9629.9|9624.9|82
1639756500000|2021-12-17 15:55:00|9633.3|9628.3|9637.8|9632.8|9638.1|9633.1|9631.8|9626.8|185
1639756800000|2021-12-17 16:00:00|9638.1|9633.1|9638.3|9633.3|9640.6|9635.6|9636.6|9631.6|177
1639757100000|2021-12-17 16:05:00|9638.6|9633.6|9639|9634|9640.1|9635.1|9637.6|9632.6|45
1639757400000|2021-12-17 16:10:00|9639.1|9634.1|9638.6|9633.6|9642.1|9637.1|9638.1|9633.1|63
1639757700000|2021-12-17 16:15:00|9638.8|9633.8|9638|9633|9639.1|9634.1|9637.1|9632.1|38
1639758000000|2021-12-17 16:20:00|9638.1|9633.1|9636.6|9631.6|9639.1|9634.1|9635.8|9630.8|75
1639758300000|2021-12-17 16:25:00|9636.3|9631.3|9634.6|9629.6|9637.3|9632.3|9634.1|9629.1|74
1639758600000|2021-12-17 16:30:00|9634.4|9629.4|9636.8|9631.8|9637.1|9632.1|9633.3|9628.3|94
1639758900000|2021-12-17 16:35:00|9637.1|9632.1|9635.6|9630.6|9637.1|9632.1|9635.1|9630.1|18
1639759200000|2021-12-17 16:40:00|9635.8|9630.8|9637.1|9632.1|9637.3|9632.3|9634.8|9629.8|26
1639759500000|2021-12-17 16:45:00|9636.8|9631.8|9639.3|9634.3|9639.6|9634.6|9636.1|9631.1|61
1639759800000|2021-12-17 16:50:00|9639.6|9634.6|9639.3|9634.3|9639.8|9634.8|9638.6|9633.6|25
1639760100000|2021-12-17 16:55:00|9639.1|9634.1|9636.6|9631.6|9639.6|9634.6|9636.6|9631.6|34
1639760400000|2021-12-17 17:00:00|9636.8|9631.8|9640.1|9635.1|9640.6|9635.6|9636.8|9631.8|57
1639760700000|2021-12-17 17:05:00|9640.3|9635.3|9639.6|9634.6|9640.6|9635.6|9639.6|9634.6|20
1639761000000|2021-12-17 17:10:00|9639.8|9634.8|9640.3|9635.3|9641.1|9636.1|9639.6|9634.6|13
1639761300000|2021-12-17 17:15:00|9640.6|9635.6|9639.3|9634.3|9640.6|9635.6|9639.1|9634.1|116
1639761600000|2021-12-17 17:20:00|9639.1|9634.1|9638.8|9633.8|9640.6|9635.6|9638.6|9633.6|15
1639761900000|2021-12-17 17:25:00|9639.1|9634.1|9641.6|9636.6|9642.1|9637.1|9638.8|9633.8|50
1639762200000|2021-12-17 17:30:00|9641.3|9636.3|9642.3|9637.3|9643.1|9638.1|9641.1|9636.1|80
1639762500000|2021-12-17 17:35:00|9642.6|9637.6|9642.1|9637.1|9643.1|9638.1|9641.6|9636.6|56
1639762800000|2021-12-17 17:40:00|9641.8|9636.8|9642.6|9637.6|9643.6|9638.6|9641.6|9636.6|30
1639763100000|2021-12-17 17:45:00|9642.8|9637.8|9644.8|9639.8|9645.1|9640.1|9642.6|9637.6|29
1639763400000|2021-12-17 17:50:00|9645.1|9640.1|9644.6|9639.6|9645.3|9640.3|9644.1|9639.1|47
1639763700000|2021-12-17 17:55:00|9645.1|9640.1|9644.6|9639.6|9645.3|9640.3|9643.8|9638.8|18
1639764000000|2021-12-17 18:00:00|9644.4|9639.4|9644.6|9639.6|9644.8|9639.8|9642.1|9637.1|28
1639764300000|2021-12-17 18:05:00|9644.3|9639.3|9645.1|9640.1|9645.1|9640.1|9643.6|9638.6|16
1639764600000|2021-12-17 18:10:00|9644.8|9639.8|9644.6|9639.6|9645.1|9640.1|9644.1|9639.1|27
1639776600000|2021-12-17 21:30:00|9665.6|9660.6|9665.8|9660.8|9666.1|9661.1|9665.3|9660.3|3438
1639776900000|2021-12-17 21:35:00|9666.1|9661.1|9666.8|9661.8|9667.1|9662.1|9665.6|9660.6|2
1639777200000|2021-12-17 21:40:00|9667.1|9662.1|9667.6|9662.6|9668.1|9663.1|9666.8|9661.8|13
1639777500000|2021-12-17 21:45:00|9667.1|9662.1|9667.3|9662.3|9667.6|9662.6|9666.3|9661.3|15
1639777800000|2021-12-17 21:50:00|9667.1|9662.1|9666.1|9661.1|9668.1|9663.1|9666.1|9661.1|9
1639778100000|2021-12-17 21:55:00|9666.8|9661.8|9665.1|9660.1|9667.8|9662.8|9665.1|9660.1|10
1639962000000|2021-12-20 01:00:00|9658.5|9653.5|9660.3|9655.3|9661|9656|9658.3|9653.3|37
1639962300000|2021-12-20 01:05:00|9660.5|9655.5|9661.6|9656.6|9661.8|9656.8|9659.6|9654.6|21
1639962600000|2021-12-20 01:10:00|9661.5|9656.5|9661.8|9656.8|9662.3|9657.3|9661.3|9656.3|6
1639962900000|2021-12-20 01:15:00|9661.6|9656.6|9662.1|9657.1|9662.5|9657.5|9661.1|9656.1|9
1639963200000|2021-12-20 01:20:00|9662.3|9657.3|9664.1|9659.1|9664.1|9659.1|9662.1|9657.1|10
1639963500000|2021-12-20 01:25:00|9663.8|9658.8|9665.6|9660.6|9666.5|9661.5|9663.1|9658.1|17
1639963800000|2021-12-20 01:30:00|9665.3|9660.3|9666.5|9661.5|9666.5|9661.5|9665|9660|32
1639964100000|2021-12-20 01:35:00|9666.3|9661.3|9664.3|9659.3|9666.5|9661.5|9663.8|9658.8|16
1639964400000|2021-12-20 01:40:00|9664|9659|9664.3|9659.3|9664.5|9659.5|9663.1|9658.1|11
1639964700000|2021-12-20 01:45:00|9664|9659|9665.6|9660.6|9666|9661|9664|9659|36
1639965000000|2021-12-20 01:50:00|9665.5|9660.5|9665|9660|9665.6|9660.6|9664.6|9659.6|10
1639965300000|2021-12-20 01:55:00|9665.1|9660.1|9664.8|9659.8|9665.8|9660.8|9664.6|9659.6|36
1639965600000|2021-12-20 02:00:00|9665.1|9660.1|9666|9661|9666|9661|9664.1|9659.1|31
1639965900000|2021-12-20 02:05:00|9666.1|9661.1|9666.6|9661.6|9667.1|9662.1|9665.6|9660.6|38
1639966200000|2021-12-20 02:10:00|9666.8|9661.8|9665.8|9660.8|9667.1|9662.1|9665.6|9660.6|21
1639966500000|2021-12-20 02:15:00|9666|9661|9665.6|9660.6|9666.1|9661.1|9665.3|9660.3|3
1639966800000|2021-12-20 02:20:00|9665.5|9660.5|9666.6|9661.6|9666.8|9661.8|9665.5|9660.5|11
1639967100000|2021-12-20 02:25:00|9666.5|9661.5|9665.6|9660.6|9666.5|9661.5|9665|9660|21
1639967400000|2021-12-20 02:30:00|9665.8|9660.8|9663.5|9658.5|9665.8|9660.8|9663.3|9658.3|8
1639967700000|2021-12-20 02:35:00|9663.3|9658.3|9663.5|9658.5|9663.8|9658.8|9662.3|9657.3|24
1639968000000|2021-12-20 02:40:00|9663.8|9658.8|9663.8|9658.8|9664.5|9659.5|9663.5|9658.5|6
1639968300000|2021-12-20 02:45:00|9664|9659|9664|9659|9664.5|9659.5|9663.5|9658.5|1
1639968600000|2021-12-20 02:50:00|9663.8|9658.8|9662.8|9657.8|9664|9659|9662.8|9657.8|19
1639968900000|2021-12-20 02:55:00|9663|9658|9661|9656|9663|9658|9660|9655|59
1639969200000|2021-12-20 03:00:00|9661.3|9656.3|9660.3|9655.3|9661.5|9656.5|9659.5|9654.5|32
1639969500000|2021-12-20 03:05:00|9660|9655|9660.5|9655.5|9661|9656|9660|9655|4
1639969800000|2021-12-20 03:10:00|9660.8|9655.8|9661.5|9656.5|9661.8|9656.8|9660|9655|2
1639970100000|2021-12-20 03:15:00|9661.3|9656.3|9659.5|9654.5|9661.3|9656.3|9659.5|9654.5|5
1639970400000|2021-12-20 03:20:00|9659.8|9654.8|9660|9655|9660.5|9655.5|9659.5|9654.5|3
1639970700000|2021-12-20 03:25:00|9660.3|9655.3|9660.7|9655.7|9661|9656|9659.6|9654.6|8
1639971000000|2021-12-20 03:30:00|9660.5|9655.5|9659.5|9654.5|9661|9656|9659.5|9654.5|25
1639971300000|2021-12-20 03:35:00|9659.7|9654.7|9660|9655|9660.5|9655.5|9659.5|9654.5|24
1639971600000|2021-12-20 03:40:00|9659.8|9654.8|9660.5|9655.5|9660.5|9655.5|9659.5|9654.5|23
1639971900000|2021-12-20 03:45:00|9660.7|9655.7|9659.8|9654.8|9661|9656|9659.5|9654.5|16
1639972200000|2021-12-20 03:50:00|9659.6|9654.6|9660.5|9655.5|9660.5|9655.5|9659|9654|26
1639972500000|2021-12-20 03:55:00|9660.6|9655.6|9660.5|9655.5|9661.1|9656.1|9660.1|9655.1|18
1639972800000|2021-12-20 04:00:00|9660.3|9655.3|9660.6|9655.6|9661.1|9656.1|9660.3|9655.3|6
1639973100000|2021-12-20 04:05:00|9660.5|9655.5|9660.5|9655.5|9661.1|9656.1|9660.5|9655.5|2
1639973400000|2021-12-20 04:10:00|9660.8|9655.8|9662|9657|9662.1|9657.1|9660.6|9655.6|14
1639973700000|2021-12-20 04:15:00|9662.1|9657.1|9661.1|9656.1|9663|9658|9661.1|9656.1|8
1639974000000|2021-12-20 04:20:00|9661|9656|9661.8|9656.8|9661.8|9656.8|9661|9656|2
1639974300000|2021-12-20 04:25:00|9661.5|9656.5|9660|9655|9661.5|9656.5|9659.3|9654.3|19
1639974600000|2021-12-20 04:30:00|9660.3|9655.3|9660.5|9655.5|9661.5|9656.5|9660|9655|17
1639974900000|2021-12-20 04:35:00|9660.7|9655.7|9661.3|9656.3|9661.5|9656.5|9660.5|9655.5|0
1639975200000|2021-12-20 04:40:00|9661.1|9656.1|9660.3|9655.3|9661.5|9656.5|9660.1|9655.1|4
1639975500000|2021-12-20 04:45:00|9660.5|9655.5|9660|9655|9660.8|9655.8|9660|9655|1
1639975800000|2021-12-20 04:50:00|9660.3|9655.3|9660|9655|9660.5|9655.5|9659.8|9654.8|5
1639976100000|2021-12-20 04:55:00|9659.7|9654.7|9660.5|9655.5|9661|9656|9659.3|9654.3|6
1639976400000|2021-12-20 05:00:00|9660.3|9655.3|9660|9655|9660.5|9655.5|9659.3|9654.3|6
1639976700000|2021-12-20 05:05:00|9660.3|9655.3|9660.3|9655.3|9661|9656|9660|9655|2
1639977000000|2021-12-20 05:10:00|9660|9655|9660.3|9655.3|9661|9656|9660|9655|20
1639977300000|2021-12-20 05:15:00|9660.1|9655.1|9659|9654|9660.3|9655.3|9659|9654|4
1639977600000|2021-12-20 05:20:00|9659.3|9654.3|9659.3|9654.3|9659.5|9654.5|9659|9654|3
1639977900000|2021-12-20 05:25:00|9659|9654|9659.3|9654.3|9659.5|9654.5|9658.5|9653.5|4
1639978200000|2021-12-20 05:30:00|9659.5|9654.5|9660|9655|9660.5|9655.5|9659|9654|2
1639978500000|2021-12-20 05:35:00|9660.3|9655.3|9659.1|9654.1|9660.5|9655.5|9659.1|9654.1|62
1639978800000|2021-12-20 05:40:00|9659|9654|9660|9655|9660|9655|9659|9654|8
1639979100000|2021-12-20 05:45:00|9659.5|9654.5|9660|9655|9660.7|9655.7|9659.5|9654.5|5
1639979400000|2021-12-20 05:50:00|9660.3|9655.3|9660.3|9655.3|9661|9656|9660|9655|33
1639979700000|2021-12-20 05:55:00|9660|9655|9658|9653|9660.5|9655.5|9658|9653|11
1639980000000|2021-12-20 06:00:00|9658.3|9653.3|9657.7|9652.7|9659|9654|9657.5|9652.5|17
1639980300000|2021-12-20 06:05:00|9657.9|9652.9|9657.4|9652.4|9657.9|9652.9|9656.9|9651.9|11
1639980600000|2021-12-20 06:10:00|9658|9653|9659|9654|9660|9655|9657.7|9652.7|11
1639980900000|2021-12-20 06:15:00|9659.2|9654.2|9659.5|9654.5|9659.7|9654.7|9659|9654|9
1639981200000|2021-12-20 06:20:00|9659.3|9654.3|9662|9657|9662|9657|9659|9654|11
1639981500000|2021-12-20 06:25:00|9661.7|9656.7|9661|9656|9662.5|9657.5|9659.5|9654.5|11
1639981800000|2021-12-20 06:30:00|9661.2|9656.2|9661.5|9656.5|9661.5|9656.5|9659|9654|25
1639982100000|2021-12-20 06:35:00|9661.2|9656.2|9659.5|9654.5|9661.5|9656.5|9659|9654|20
1639982400000|2021-12-20 06:40:00|9659.3|9654.3|9659.5|9654.5|9660.2|9655.2|9659|9654|28
1639982700000|2021-12-20 06:45:00|9659.7|9654.7|9659.3|9654.3|9660.5|9655.5|9659.2|9654.2|11
1639983000000|2021-12-20 06:50:00|9659.2|9654.2|9659.5|9654.5|9661.2|9656.2|9658.5|9653.5|0
1639983300000|2021-12-20 06:55:00|9659.7|9654.7|9660|9655|9660.2|9655.2|9659|9654|11
1639983600000|2021-12-20 07:00:00|9660.5|9655.5|9662.5|9657.5|9663.7|9658.7|9660|9655|72
1639983900000|2021-12-20 07:05:00|9662.3|9657.3|9659.5|9654.5|9662.5|9657.5|9659.3|9654.3|17
1639984200000|2021-12-20 07:10:00|9659.7|9654.7|9662|9657|9663.5|9658.5|9659.5|9654.5|41
1639984500000|2021-12-20 07:15:00|9661.8|9656.8|9660.6|9655.6|9663|9658|9660.6|9655.6|12
1639984800000|2021-12-20 07:20:00|9660.8|9655.8|9662.7|9657.7|9662.7|9657.7|9659.3|9654.3|24
1639985100000|2021-12-20 07:25:00|9662.5|9657.5|9662.5|9657.5|9664|9659|9662|9657|13
1639985400000|2021-12-20 07:30:00|9662.7|9657.7|9662|9657|9664|9659|9661.2|9656.2|35
1639985700000|2021-12-20 07:35:00|9661.8|9656.8|9660|9655|9662|9657|9659.8|9654.8|19
1639986000000|2021-12-20 07:40:00|9660.3|9655.3|9658.5|9653.5|9661|9656|9658.5|9653.5|26
1639986300000|2021-12-20 07:45:00|9658.7|9653.7|9658.5|9653.5|9659.2|9654.2|9658|9653|15
1639986600000|2021-12-20 07:50:00|9658.7|9653.7|9657.2|9652.2|9659.5|9654.5|9656.5|9651.5|51
1639986900000|2021-12-20 07:55:00|9657.5|9652.5|9659|9654|9659.5|9654.5|9655.5|9650.5|68
1639987200000|2021-12-20 08:00:00|9659.2|9654.2|9661.7|9656.7|9664|9659|9658|9653|80
1639987500000|2021-12-20 08:05:00|9661.5|9656.5|9660.2|9655.2|9664|9659|9660|9655|29
1639987800000|2021-12-20 08:10:00|9660|9655|9659.2|9654.2|9660.7|9655.7|9658.5|9653.5|14
1639988100000|2021-12-20 08:15:00|9659.5|9654.5|9660.7|9655.7|9661|9656|9659|9654|17
1639988400000|2021-12-20 08:20:00|9660.5|9655.5|9660.7|9655.7|9661.7|9656.7|9659.5|9654.5|21
1639988700000|2021-12-20 08:25:00|9660.5|9655.5|9661.7|9656.7|9663|9658|9659.5|9654.5|30
1639989000000|2021-12-20 08:30:00|9662|9657|9658.5|9653.5|9662|9657|9657.5|9652.5|61
1639989300000|2021-12-20 08:35:00|9658.2|9653.2|9656|9651|9658.5|9653.5|9655.7|9650.7|30
1639989600000|2021-12-20 08:40:00|9656.2|9651.2|9656.5|9651.5|9657.7|9652.7|9656|9651|27
1639989900000|2021-12-20 08:45:00|9656.7|9651.7|9654.5|9649.5|9656.7|9651.7|9653.7|9648.7|49
1639990200000|2021-12-20 08:50:00|9654.3|9649.3|9654.5|9649.5|9655|9650|9653.5|9648.5|21
1639990500000|2021-12-20 08:55:00|9654.7|9649.7|9655|9650|9655.2|9650.2|9653.3|9648.3|19
1639990800000|2021-12-20 09:00:00|9654.7|9649.7|9653|9648|9654.7|9649.7|9651|9646|74
1639991100000|2021-12-20 09:05:00|9653.2|9648.2|9655.5|9650.5|9655.5|9650.5|9652.5|9647.5|23
1639991400000|2021-12-20 09:10:00|9655.3|9650.3|9658|9653|9658|9653|9655|9650|55
1639991700000|2021-12-20 09:15:00|9657.8|9652.8|9659.7|9654.7|9661|9656|9657.5|9652.5|45
1639992000000|2021-12-20 09:20:00|9660|9655|9660|9655|9660.5|9655.5|9657.5|9652.5|29
1639992300000|2021-12-20 09:25:00|9659.7|9654.7|9659|9654|9661.5|9656.5|9658.7|9653.7|19
1639992600000|2021-12-20 09:30:00|9659.5|9654.5|9662.5|9657.5|9662.5|9657.5|9658.5|9653.5|31
1639992900000|2021-12-20 09:35:00|9662.2|9657.2|9660|9655|9662.5|9657.5|9658.5|9653.5|47
1639993200000|2021-12-20 09:40:00|9659.7|9654.7|9660.7|9655.7|9661.2|9656.2|9659.5|9654.5|18
1639993500000|2021-12-20 09:45:00|9660.5|9655.5|9667|9662|9667|9662|9660.5|9655.5|81
1639993800000|2021-12-20 09:50:00|9666.8|9661.8|9663.7|9658.7|9668|9663|9663.5|9658.5|55
1639994100000|2021-12-20 09:55:00|9663.5|9658.5|9660.2|9655.2|9664.7|9659.7|9660|9655|42
1639994400000|2021-12-20 10:00:00|9660|9655|9659.7|9654.7|9662.4|9657.4|9658.5|9653.5|42
1639994700000|2021-12-20 10:05:00|9659.9|9654.9|9660.5|9655.5|9661.7|9656.7|9659.5|9654.5|33
1639995000000|2021-12-20 10:10:00|9660.2|9655.2|9659.5|9654.5|9660.5|9655.5|9658.5|9653.5|20
1639995300000|2021-12-20 10:15:00|9659.2|9654.2|9657|9652|9660|9655|9656.5|9651.5|10
1639995600000|2021-12-20 10:20:00|9657.2|9652.2|9656|9651|9658|9653|9655.7|9650.7|14
1639995900000|2021-12-20 10:25:00|9656.2|9651.2|9656.2|9651.2|9658.2|9653.2|9655.2|9650.2|6
1639996200000|2021-12-20 10:30:00|9656.4|9651.4|9659.2|9654.2|9659.5|9654.5|9655.8|9650.8|21
1639996500000|2021-12-20 10:35:00|9659.4|9654.4|9657.5|9652.5|9659.5|9654.5|9656.7|9651.7|19
1639996800000|2021-12-20 10:40:00|9657.7|9652.7|9657.5|9652.5|9659|9654|9657.5|9652.5|11
1639997100000|2021-12-20 10:45:00|9657.7|9652.7|9655.5|9650.5|9658|9653|9655|9650|12
1639997400000|2021-12-20 10:50:00|9655.3|9650.3|9653.5|9648.5|9656|9651|9653.5|9648.5|27
1639997700000|2021-12-20 10:55:00|9653.7|9648.7|9656.5|9651.5|9656.5|9651.5|9653.7|9648.7|27
1639998000000|2021-12-20 11:00:00|9656.8|9651.8|9656.2|9651.2|9657.7|9652.7|9655.5|9650.5|24
1639998300000|2021-12-20 11:05:00|9656.5|9651.5|9657|9652|9657.7|9652.7|9656|9651|7
1639998600000|2021-12-20 11:10:00|9657.2|9652.2|9657|9652|9657.5|9652.5|9656|9651|10
1639998900000|2021-12-20 11:15:00|9656.8|9651.8|9656.2|9651.2|9657.5|9652.5|9655|9650|27
1639999200000|2021-12-20 11:20:00|9656|9651|9655|9650|9657|9652|9655|9650|11
1639999500000|2021-12-20 11:25:00|9654.5|9649.5|9652.5|9647.5|9655|9650|9652.5|9647.5|21
1639999800000|2021-12-20 11:30:00|9652.7|9647.7|9654.5|9649.5|9654.5|9649.5|9652.5|9647.5|6
1640000100000|2021-12-20 11:35:00|9654.2|9649.2|9653.7|9648.7|9655.7|9650.7|9653.7|9648.7|8
1640000400000|2021-12-20 11:40:00|9654|9649|9651.7|9646.7|9654|9649|9651.5|9646.5|23
1640000700000|2021-12-20 11:45:00|9651.5|9646.5|9651.2|9646.2|9651.5|9646.5|9650.5|9645.5|12
1640001000000|2021-12-20 11:50:00|9651.5|9646.5|9652|9647|9653|9648|9651.5|9646.5|14
1640001300000|2021-12-20 11:55:00|9652.2|9647.2|9655.2|9650.2|9656|9651|9652|9647|19
1640001600000|2021-12-20 12:00:00|9655.5|9650.5|9653.5|9648.5|9656.2|9651.2|9652.5|9647.5|29
1640001900000|2021-12-20 12:05:00|9653.7|9648.7|9655|9650|9656|9651|9653.7|9648.7|21
1640002200000|2021-12-20 12:10:00|9654.8|9649.8|9655|9650|9655.7|9650.7|9654.5|9649.5|12
1640002500000|2021-12-20 12:15:00|9654.7|9649.7|9654.8|9649.8|9656|9651|9654.5|9649.5|12
1640002800000|2021-12-20 12:20:00|9654.7|9649.7|9652|9647|9655|9650|9651.7|9646.7|29
1640003100000|2021-12-20 12:25:00|9651.7|9646.7|9654.3|9649.3|9654.5|9649.5|9651.3|9646.3|12
1640003400000|2021-12-20 12:30:00|9654.2|9649.2|9655|9650|9656|9651|9654|9649|21
1640003700000|2021-12-20 12:35:00|9654.5|9649.5|9653.5|9648.5|9655.2|9650.2|9653|9648|31
1640004000000|2021-12-20 12:40:00|9653.2|9648.2|9654.4|9649.4|9654.5|9649.5|9652.5|9647.5|15
1640004300000|2021-12-20 12:45:00|9654.5|9649.5|9653.5|9648.5|9654.5|9649.5|9652.5|9647.5|18
1640004600000|2021-12-20 12:50:00|9653.2|9648.2|9654.5|9649.5|9655.5|9650.5|9653|9648|49
1640004900000|2021-12-20 12:55:00|9654.2|9649.2|9655|9650|9655|9650|9653.2|9648.2|58
1640005200000|2021-12-20 13:00:00|9654.7|9649.7|9653.9|9648.9|9654.7|9649.7|9651.7|9646.7|44
1640005500000|2021-12-20 13:05:00|9654|9649|9651.4|9646.4|9654|9649|9650|9645|66
1640005800000|2021-12-20 13:10:00|9651.7|9646.7|9651|9646|9653.2|9648.2|9650|9645|50
1640006100000|2021-12-20 13:15:00|9650.7|9645.7|9652.7|9647.7|9653|9648|9649.2|9644.2|45
1640006400000|2021-12-20 13:20:00|9652.5|9647.5|9649.9|9644.9|9652.5|9647.5|9649.5|9644.5|28
1640006700000|2021-12-20 13:25:00|9650|9645|9650|9645|9651|9646|9649|9644|96
1640007000000|2021-12-20 13:30:00|9650.2|9645.2|9647.3|9642.3|9650.5|9645.5|9647|9642|164
1640007300000|2021-12-20 13:35:00|9647.2|9642.2|9644.1|9639.1|9647.5|9642.5|9643.6|9638.6|243
1640007600000|2021-12-20 13:40:00|9644|9639|9643|9638|9644.5|9639.5|9641.8|9636.8|82
1640007900000|2021-12-20 13:45:00|9642.8|9637.8|9637.7|9632.7|9642.8|9637.8|9637|9632|209
1640008200000|2021-12-20 13:50:00|9638|9633|9640.2|9635.2|9642.7|9637.7|9637|9632|110
1640008500000|2021-12-20 13:55:00|9640|9635|9639.5|9634.5|9641.5|9636.5|9638.3|9633.3|39
1640008800000|2021-12-20 14:00:00|9639.3|9634.3|9638|9633|9639.5|9634.5|9637.3|9632.3|69
1640009100000|2021-12-20 14:05:00|9637.8|9632.8|9639.5|9634.5|9640.5|9635.5|9636.6|9631.6|16
1640009400000|2021-12-20 14:10:00|9639.3|9634.3|9639.8|9634.8|9641|9636|9637.3|9632.3|50
1640009700000|2021-12-20 14:15:00|9640|9635|9637.5|9632.5|9641|9636|9637.1|9632.1|61
1640010000000|2021-12-20 14:20:00|9637.3|9632.3|9640|9635|9640.2|9635.2|9635.6|9630.6|101
1640010300000|2021-12-20 14:25:00|9640.2|9635.2|9639|9634|9640.9|9635.9|9636.8|9631.8|60
1640010600000|2021-12-20 14:30:00|9638.8|9633.8|9638.7|9633.7|9639.7|9634.7|9637.8|9632.8|58
1640010900000|2021-12-20 14:35:00|9638.8|9633.8|9637.5|9632.5|9640.7|9635.7|9636.8|9631.8|62
1640011200000|2021-12-20 14:40:00|9637.3|9632.3|9637.7|9632.7|9639.2|9634.2|9636.5|9631.5|59
1640011500000|2021-12-20 14:45:00|9638|9633|9635.8|9630.8|9638.7|9633.7|9635.8|9630.8|55
1640011800000|2021-12-20 14:50:00|9636.1|9631.1|9638|9633|9639|9634|9635.8|9630.8|22
1640012100000|2021-12-20 14:55:00|9638.2|9633.2|9638|9633|9639.8|9634.8|9637|9632|35
1640012400000|2021-12-20 15:00:00|9638.5|9633.5|9638.5|9633.5|9641|9636|9637.8|9632.8|142
1640012700000|2021-12-20 15:05:00|9638.3|9633.3|9637.5|9632.5|9638.5|9633.5|9635.3|9630.3|144
1640013000000|2021-12-20 15:10:00|9637.7|9632.7|9638.5|9633.5|9640.4|9635.4|9637.5|9632.5|84
1640013300000|2021-12-20 15:15:00|9638.7|9633.7|9638.2|9633.2|9640.5|9635.5|9637.5|9632.5|208
1640013600000|2021-12-20 15:20:00|9638.5|9633.5|9637|9632|9638.5|9633.5|9636.3|9631.3|162
1640013900000|2021-12-20 15:25:00|9636.7|9631.7|9637.2|9632.2|9638.7|9633.7|9636.5|9631.5|242
1640014200000|2021-12-20 15:30:00|9637|9632|9637.7|9632.7|9638|9633|9635.5|9630.5|185
1640014500000|2021-12-20 15:35:00|9638|9633|9641.5|9636.5|9641.7|9636.7|9637.2|9632.2|102
1640014800000|2021-12-20 15:40:00|9641.7|9636.7|9643|9638|9643|9638|9639.5|9634.5|121
1640015100000|2021-12-20 15:45:00|9642.7|9637.7|9643.5|9638.5|9643.5|9638.5|9641.2|9636.2|103
1640015400000|2021-12-20 15:50:00|9643.9|9638.9|9643.7|9638.7|9647.2|9642.2|9642.2|9637.2|110
1640015700000|2021-12-20 15:55:00|9643.5|9638.5|9644.7|9639.7|9645|9640|9642|9637|43
1640016000000|2021-12-20 16:00:00|9644.5|9639.5|9641.5|9636.5|9645.5|9640.5|9641.2|9636.2|58
1640016300000|2021-12-20 16:05:00|9642|9637|9639.7|9634.7|9642|9637|9639|9634|31
1640016600000|2021-12-20 16:10:00|9639.5|9634.5|9640.5|9635.5|9642|9637|9638.8|9633.8|65
1640016900000|2021-12-20 16:15:00|9640.3|9635.3|9638.2|9633.2|9641.5|9636.5|9637|9632|49
1640017200000|2021-12-20 16:20:00|9638.5|9633.5|9637|9632|9639|9634|9636|9631|53
1640017500000|2021-12-20 16:25:00|9636.5|9631.5|9636.7|9631.7|9637.2|9632.2|9636|9631|86
1640017800000|2021-12-20 16:30:00|9637|9632|9642|9637|9642|9637|9636.5|9631.5|52
1640018100000|2021-12-20 16:35:00|9642.2|9637.2|9643.5|9638.5|9644|9639|9642|9637|18
1640018400000|2021-12-20 16:40:00|9643.7|9638.7|9643.5|9638.5|9644|9639|9642|9637|13
1640018700000|2021-12-20 16:45:00|9643.7|9638.7|9642.5|9637.5|9645|9640|9642.5|9637.5|187
1640019000000|2021-12-20 16:50:00|9642.7|9637.7|9641.5|9636.5|9643.7|9638.7|9641|9636|118
1640019300000|2021-12-20 16:55:00|9641|9636|9639.5|9634.5|9641.5|9636.5|9638.8|9633.8|115
1640019600000|2021-12-20 17:00:00|9639.8|9634.8|9640.2|9635.2|9640.5|9635.5|9638.6|9633.6|73
1640019900000|2021-12-20 17:05:00|9640|9635|9639.8|9634.8|9640.3|9635.3|9638|9633|46
1640020200000|2021-12-20 17:10:00|9639.5|9634.5|9640.7|9635.7|9641|9636|9639.5|9634.5|17
1640020500000|2021-12-20 17:15:00|9640.5|9635.5|9643|9638|9643|9638|9640.5|9635.5|133
1640020800000|2021-12-20 17:20:00|9642.7|9637.7|9644.5|9639.5|9644.5|9639.5|9642.3|9637.3|20
1640021100000|2021-12-20 17:25:00|9644.3|9639.3|9649|9644|9649.5|9644.5|9644|9639|81
1640021400000|2021-12-20 17:30:00|9649.2|9644.2|9649.5|9644.5|9650.5|9645.5|9648.6|9643.6|66
1640021700000|2021-12-20 17:35:00|9649.3|9644.3|9649.7|9644.7|9650.3|9645.3|9648.8|9643.8|37
1640022000000|2021-12-20 17:40:00|9649.5|9644.5|9649.7|9644.7|9650|9645|9649.2|9644.2|27
1640022300000|2021-12-20 17:45:00|9650|9645|9648.5|9643.5|9650.5|9645.5|9647.8|9642.8|44
1640022600000|2021-12-20 17:50:00|9648.7|9643.7|9648.7|9643.7|9648.7|9643.7|9648|9643|29
1640022900000|2021-12-20 17:55:00|9648.5|9643.5|9647.7|9642.7|9649|9644|9647.3|9642.3|18
1640023200000|2021-12-20 18:00:00|9648|9643|9649.5|9644.5|9650|9645|9647.3|9642.3|304
1640023500000|2021-12-20 18:05:00|9650|9645|9649.5|9644.5|9650|9645|9649|9644|76
1640023800000|2021-12-20 18:10:00|9649.2|9644.2|9649|9644|9649.5|9644.5|9648.5|9643.5|22
1640024100000|2021-12-20 18:15:00|9649.5|9644.5|9649|9644|9649.5|9644.5|9648.5|9643.5|31
1640024400000|2021-12-20 18:20:00|9649.5|9644.5|9648.5|9643.5|9649.5|9644.5|9648.2|9643.2|33
1640024700000|2021-12-20 18:25:00|9648.2|9643.2|9648.4|9643.4|9648.7|9643.7|9647.5|9642.5|27
1640025000000|2021-12-20 18:30:00|9648.5|9643.5|9648|9643|9649|9644|9647|9642|10
1640025300000|2021-12-20 18:35:00|9647.7|9642.7|9649.5|9644.5|9649.5|9644.5|9647.5|9642.5|40
1640025600000|2021-12-20 18:40:00|9649.2|9644.2|9650|9645|9650.5|9645.5|9649.2|9644.2|19
1640025900000|2021-12-20 18:45:00|9650.2|9645.2|9651|9646|9651.7|9646.7|9650.2|9645.2|98
1640026200000|2021-12-20 18:50:00|9650.7|9645.7|9650.5|9645.5|9651.2|9646.2|9649.7|9644.7|123
1640026500000|2021-12-20 18:55:00|9650.7|9645.7|9652.5|9647.5|9652.5|9647.5|9650.5|9645.5|79
1640026800000|2021-12-20 19:00:00|9652.2|9647.2|9653|9648|9653.4|9648.4|9651.5|9646.5|63
1640027100000|2021-12-20 19:05:00|9652.7|9647.7|9652|9647|9652.7|9647.7|9651.5|9646.5|5
1640027400000|2021-12-20 19:10:00|9652.2|9647.2|9652|9647|9653|9648|9652|9647|4
1640027700000|2021-12-20 19:15:00|9652.2|9647.2|9649|9644|9652.5|9647.5|9649|9644|42
1640028000000|2021-12-20 19:20:00|9649.2|9644.2|9649.7|9644.7|9650.5|9645.5|9649|9644|31
1640028300000|2021-12-20 19:25:00|9649.5|9644.5|9650|9645|9650.5|9645.5|9649.5|9644.5|4
1640028600000|2021-12-20 19:30:00|9649.7|9644.7|9649.7|9644.7|9650|9645|9649|9644|135
1640028900000|2021-12-20 19:35:00|9650|9645|9650.2|9645.2|9650.5|9645.5|9649.5|9644.5|31
1640029200000|2021-12-20 19:40:00|9650|9645|9649.5|9644.5|9650.5|9645.5|9649.5|9644.5|29
1640029500000|2021-12-20 19:45:00|9649.7|9644.7|9650.7|9645.7|9651|9646|9649.5|9644.5|32
1640029800000|2021-12-20 19:50:00|9650.5|9645.5|9652|9647|9652|9647|9650.5|9645.5|34
1640030100000|2021-12-20 19:55:00|9652.2|9647.2|9657.7|9652.7|9657.7|9652.7|9652|9647|212
1640030400000|2021-12-20 20:00:00|9657.5|9652.5|9656|9651|9657.7|9652.7|9654.5|9649.5|82
1640030700000|2021-12-20 20:05:00|9655.8|9650.8|9657|9652|9657.5|9652.5|9655.7|9650.7|15
1640031000000|2021-12-20 20:10:00|9656.7|9651.7|9657|9652|9657.5|9652.5|9656.5|9651.5|6
1640031300000|2021-12-20 20:15:00|9656.7|9651.7|9656.5|9651.5|9658|9653|9656|9651|18
1640031600000|2021-12-20 20:20:00|9656.2|9651.2|9656|9651|9656.7|9651.7|9656|9651|9
1640031900000|2021-12-20 20:25:00|9655.8|9650.8|9656|9651|9656.5|9651.5|9655.5|9650.5|26
1640032200000|2021-12-20 20:30:00|9656.2|9651.2|9656.2|9651.2|9656.5|9651.5|9655.7|9650.7|22
1640032500000|2021-12-20 20:35:00|9656|9651|9656|9651|9656.5|9651.5|9656|9651|11
1640032800000|2021-12-20 20:40:00|9655.7|9650.7|9655|9650|9656|9651|9655|9650|12
1640033100000|2021-12-20 20:45:00|9654.7|9649.7|9654.5|9649.5|9655|9650|9654.5|9649.5|12
1640033400000|2021-12-20 20:50:00|9654.7|9649.7|9655|9650|9655.5|9650.5|9654.5|9649.5|26
1640033700000|2021-12-20 20:55:00|9655.5|9650.5|9653|9648|9655.5|9650.5|9653|9648|333
1640034000000|2021-12-20 21:00:00|9653.2|9648.2|9652.7|9647.7|9654|9649|9651.5|9646.5|27
1640034300000|2021-12-20 21:05:00|9653|9648|9654|9649|9654.7|9649.7|9652.7|9647.7|21
1640034600000|2021-12-20 21:10:00|9653.7|9648.7|9651.7|9646.7|9654.5|9649.5|9651.7|9646.7|4
1640034900000|2021-12-20 21:15:00|9652|9647|9652.2|9647.2|9652.5|9647.5|9651.5|9646.5|19
1640035200000|2021-12-20 21:20:00|9652|9647|9652.7|9647.7|9653|9648|9652|9647|1
1640035500000|2021-12-20 21:25:00|9653|9648|9652|9647|9653.2|9648.2|9652|9647|0
1640035800000|2021-12-20 21:30:00|9652.2|9647.2|9653|9648|9653|9648|9652.2|9647.2|2
1640036100000|2021-12-20 21:35:00|9652.7|9647.7|9653.7|9648.7|9654|9649|9652.7|9647.7|3
1640036400000|2021-12-20 21:40:00|9653.5|9648.5|9653.2|9648.2|9654|9649|9653|9648|7
1640036700000|2021-12-20 21:45:00|9653|9648|9653.5|9648.5|9654|9649|9653|9648|2
1640037000000|2021-12-20 21:50:00|9653.3|9648.3|9653.7|9648.7|9653.7|9648.7|9653|9648|2
1640037300000|2021-12-20 21:55:00|9654|9649|9655.4|9648.4|9655.4|9649.5|9653.5|9648.4|1
1640048400000|2021-12-21 01:00:00|9652.7|9647.7|9654.9|9649.9|9655.9|9650.9|9652.7|9647.7|38
1640048700000|2021-12-21 01:05:00|9654.7|9649.7|9653.4|9648.4|9654.9|9649.9|9652.7|9647.7|9
1640049000000|2021-12-21 01:10:00|9653.2|9648.2|9653.4|9648.4|9653.9|9648.9|9652.9|9647.9|6
1640049300000|2021-12-21 01:15:00|9653.7|9648.7|9653.7|9648.7|9654.4|9649.4|9653.4|9648.4|6
1640049600000|2021-12-21 01:20:00|9653.9|9648.9|9653.2|9648.2|9653.9|9648.9|9652|9647|19
1640049900000|2021-12-21 01:25:00|9653.4|9648.4|9652.7|9647.7|9653.9|9648.9|9652.4|9647.4|1
1640050200000|2021-12-21 01:30:00|9652.4|9647.4|9649|9644|9652.9|9647.9|9649|9644|36
1640050500000|2021-12-21 01:35:00|9649.2|9644.2|9647.2|9642.2|9649.2|9644.2|9647|9642|24
1640050800000|2021-12-21 01:40:00|9647|9642|9648|9643|9648.9|9643.9|9647|9642|9
1640051100000|2021-12-21 01:45:00|9647.7|9642.7|9648.7|9643.7|9649.4|9644.4|9647.7|9642.7|3
1640051400000|2021-12-21 01:50:00|9648.5|9643.5|9650.4|9645.4|9650.9|9645.9|9648.5|9643.5|28
1640051700000|2021-12-21 01:55:00|9650.2|9645.2|9650|9645|9650.5|9645.5|9649.4|9644.4|3
1640052000000|2021-12-21 02:00:00|9650.2|9645.2|9649|9644|9650.4|9645.4|9648.5|9643.5|11
1640052300000|2021-12-21 02:05:00|9648.9|9643.9|9648.9|9643.9|9649.4|9644.4|9648.5|9643.5|6
1640052600000|2021-12-21 02:10:00|9648.7|9643.7|9649.5|9644.5|9649.9|9644.9|9648.5|9643.5|1
1640052900000|2021-12-21 02:15:00|9649.7|9644.7|9648.9|9643.9|9649.9|9644.9|9648.5|9643.5|24
1640053200000|2021-12-21 02:20:00|9648.7|9643.7|9648.5|9643.5|9649.4|9644.4|9648.5|9643.5|0
1640053500000|2021-12-21 02:25:00|9648.2|9643.2|9647.7|9642.7|9648.4|9643.4|9647.7|9642.7|22
1640053800000|2021-12-21 02:30:00|9647.9|9642.9|9648.4|9643.4|9648.4|9643.4|9647.7|9642.7|1
1640054100000|2021-12-21 02:35:00|9648.7|9643.7|9649.4|9644.4|9649.9|9644.9|9648.4|9643.4|46
1640054400000|2021-12-21 02:40:00|9649.2|9644.2|9649.7|9644.7|9649.9|9644.9|9648.9|9643.9|1
1640054700000|2021-12-21 02:45:00|9649.9|9644.9|9648.9|9643.9|9649.9|9644.9|9648.9|9643.9|4
1640055000000|2021-12-21 02:50:00|9648.7|9643.7|9649.4|9644.4|9649.4|9644.4|9648.7|9643.7|8
1640055300000|2021-12-21 02:55:00|9649.7|9644.7|9647.9|9642.9|9649.9|9644.9|9647.7|9642.7|8
1640055600000|2021-12-21 03:00:00|9648.2|9643.2|9648.7|9643.7|9649.4|9644.4|9648.2|9643.2|6
1640055900000|2021-12-21 03:05:00|9648.4|9643.4|9648.9|9643.9|9649.2|9644.2|9647.9|9642.9|14
1640056200000|2021-12-21 03:10:00|9648.7|9643.7|9648.7|9643.7|9648.9|9643.9|9648.2|9643.2|1
1640056500000|2021-12-21 03:15:00|9648.9|9643.9|9649.2|9644.2|9649.4|9644.4|9648.2|9643.2|2
1640056800000|2021-12-21 03:20:00|9649.4|9644.4|9648.9|9643.9|9649.9|9644.9|9648|9643|40
1640057100000|2021-12-21 03:25:00|9649|9644|9648.9|9643.9|9649.4|9644.4|9648.7|9643.7|1
1640057400000|2021-12-21 03:30:00|9649.2|9644.2|9649.4|9644.4|9649.5|9644.5|9649|9644|1
1640057700000|2021-12-21 03:35:00|9649.2|9644.2|9648.5|9643.5|9649.5|9644.5|9648.5|9643.5|1
1640058000000|2021-12-21 03:40:00|9648.7|9643.7|9649|9644|9649.2|9644.2|9648.5|9643.5|0
1640058300000|2021-12-21 03:45:00|9649.2|9644.2|9650|9645|9650.2|9645.2|9649|9644|4
1640058600000|2021-12-21 03:50:00|9649.9|9644.9|9650.2|9645.2|9650.2|9645.2|9649.5|9644.5|2
1640058900000|2021-12-21 03:55:00|9650|9645|9649.9|9644.9|9650.2|9645.2|9649.4|9644.4|2
1640059200000|2021-12-21 04:00:00|9650.2|9645.2|9650|9645|9650.4|9645.4|9649.9|9644.9|8
1640059500000|2021-12-21 04:05:00|9649.9|9644.9|9649.9|9644.9|9650.2|9645.2|9649.9|9644.9|0
1640059800000|2021-12-21 04:10:00|9649.7|9644.7|9650|9645|9650.4|9645.4|9649.4|9644.4|5
1640060100000|2021-12-21 04:15:00|9650.2|9645.2|9650|9645|9650.4|9645.4|9649.5|9644.5|3
1640060400000|2021-12-21 04:20:00|9650.4|9645.4|9650.7|9645.7|9650.9|9645.9|9650.2|9645.2|1
1640060700000|2021-12-21 04:25:00|9650.5|9645.5|9650.7|9645.7|9650.9|9645.9|9650.2|9645.2|0
1640061000000|2021-12-21 04:30:00|9650.5|9645.5|9651|9646|9651.4|9646.4|9650.5|9645.5|6
1640061300000|2021-12-21 04:35:00|9651.2|9646.2|9651.5|9646.5|9651.9|9646.9|9651|9646|4
1640061600000|2021-12-21 04:40:00|9651.4|9646.4|9651.2|9646.2|9651.7|9646.7|9650.7|9645.7|9
1640061900000|2021-12-21 04:45:00|9651|9646|9651.5|9646.5|9651.5|9646.5|9650.7|9645.7|2
1640062200000|2021-12-21 04:50:00|9651.7|9646.7|9651.7|9646.7|9651.9|9646.9|9651.5|9646.5|7
1640062500000|2021-12-21 04:55:00|9651.9|9646.9|9651|9646|9651.9|9646.9|9651|9646|6
1640062800000|2021-12-21 05:00:00|9650.7|9645.7|9651|9646|9651.5|9646.5|9650.2|9645.2|7
1640063100000|2021-12-21 05:05:00|9651.4|9646.4|9651.5|9646.5|9651.9|9646.9|9651|9646|10
1640063400000|2021-12-21 05:10:00|9651.2|9646.2|9650.5|9645.5|9651.5|9646.5|9650.5|9645.5|1
1640063700000|2021-12-21 05:15:00|9650.7|9645.7|9650.5|9645.5|9651.2|9646.2|9650.5|9645.5|7
1640064000000|2021-12-21 05:20:00|9650.7|9645.7|9651.4|9646.4|9651.4|9646.4|9650.5|9645.5|3
1640064300000|2021-12-21 05:25:00|9651.5|9646.5|9650.7|9645.7|9651.7|9646.7|9650.5|9645.5|8
1640064600000|2021-12-21 05:30:00|9650.5|9645.5|9650.2|9645.2|9650.7|9645.7|9650.2|9645.2|1
1640064900000|2021-12-21 05:35:00|9650.5|9645.5|9649.5|9644.5|9650.7|9645.7|9649.5|9644.5|9
1640065200000|2021-12-21 05:40:00|9649.7|9644.7|9650|9645|9650.5|9645.5|9649.7|9644.7|9
1640065500000|2021-12-21 05:45:00|9650.2|9645.2|9651.4|9646.4|9651.4|9646.4|9650.2|9645.2|3
1640065800000|2021-12-21 05:50:00|9651.7|9646.7|9653.2|9648.2|9653.4|9648.4|9651.5|9646.5|44
1640066100000|2021-12-21 05:55:00|9653.4|9648.4|9651.5|9646.5|9653.4|9648.4|9651.5|9646.5|34
1640066400000|2021-12-21 06:00:00|9651.3|9646.3|9651.9|9646.9|9652.5|9647.5|9651|9646|13
1640066700000|2021-12-21 06:05:00|9652|9647|9653|9648|9653.4|9648.4|9651.5|9646.5|9
1640067000000|2021-12-21 06:10:00|9653.2|9648.2|9652|9647|9653.4|9648.4|9651.5|9646.5|4
1640067300000|2021-12-21 06:15:00|9652.2|9647.2|9652|9647|9652.5|9647.5|9651.5|9646.5|15
1640067600000|2021-12-21 06:20:00|9652.2|9647.2|9652.2|9647.2|9652.5|9647.5|9651.5|9646.5|4
1640067900000|2021-12-21 06:25:00|9652.4|9647.4|9652|9647|9652.5|9647.5|9651.5|9646.5|47
1640068200000|2021-12-21 06:30:00|9651.7|9646.7|9653|9648|9653|9648|9651.5|9646.5|4
1640068500000|2021-12-21 06:35:00|9653.2|9648.2|9653.4|9648.4|9653.4|9648.4|9653|9648|22
1640068800000|2021-12-21 06:40:00|9653.7|9648.7|9653.9|9648.9|9654.4|9649.4|9653.4|9648.4|3
1640069100000|2021-12-21 06:45:00|9653.7|9648.7|9652.5|9647.5|9653.9|9648.9|9652.5|9647.5|4
1640069400000|2021-12-21 06:50:00|9652.2|9647.2|9652.5|9647.5|9652.9|9647.9|9651.7|9646.7|10
1640069700000|2021-12-21 06:55:00|9652.7|9647.7|9652.4|9647.4|9653.9|9648.9|9652|9647|17
1640070000000|2021-12-21 07:00:00|9652|9647|9651.7|9646.7|9653.5|9648.5|9650.5|9645.5|36
1640070300000|2021-12-21 07:05:00|9651.9|9646.9|9652|9647|9652.9|9647.9|9651|9646|22
1640070600000|2021-12-21 07:10:00|9652.2|9647.2|9653.5|9648.5|9653.7|9648.7|9652|9647|30
1640070900000|2021-12-21 07:15:00|9653.4|9648.4|9652|9647|9653.9|9648.9|9651.7|9646.7|43
1640071200000|2021-12-21 07:20:00|9651.9|9646.9|9650.5|9645.5|9652|9647|9650|9645|8
1640071500000|2021-12-21 07:25:00|9650.2|9645.2|9647|9642|9651|9646|9647|9642|34
1640071800000|2021-12-21 07:30:00|9647.2|9642.2|9648|9643|9648.4|9643.4|9647|9642|12
1640072100000|2021-12-21 07:35:00|9648.2|9643.2|9644.7|9639.7|9648.5|9643.5|9644.5|9639.5|45
1640072400000|2021-12-21 07:40:00|9644.9|9639.9|9644.9|9639.9|9645.2|9640.2|9643|9638|11
1640072700000|2021-12-21 07:45:00|9644.7|9639.7|9645.5|9640.5|9647.9|9642.9|9644.5|9639.5|30
1640073000000|2021-12-21 07:50:00|9645.7|9640.7|9644.4|9639.4|9645.7|9640.7|9642.9|9637.9|50
1640073300000|2021-12-21 07:55:00|9644.5|9639.5|9646|9641|9646.7|9641.7|9644.2|9639.2|26
1640073600000|2021-12-21 08:00:00|9646.2|9641.2|9646|9641|9647.9|9642.9|9645.5|9640.5|82
1640073900000|2021-12-21 08:05:00|9646.2|9641.2|9645.2|9640.2|9647.4|9642.4|9644|9639|39
1640074200000|2021-12-21 08:10:00|9645.4|9640.4|9643.5|9638.5|9645.4|9640.4|9642.5|9637.5|45
1640074500000|2021-12-21 08:15:00|9643.2|9638.2|9642|9637|9644|9639|9641.8|9636.8|57
1640074800000|2021-12-21 08:20:00|9641.7|9636.7|9638.5|9633.5|9642.2|9637.2|9638|9633|68
1640075100000|2021-12-21 08:25:00|9638.2|9633.2|9638|9633|9639.4|9634.4|9636.5|9631.5|89
1640075400000|2021-12-21 08:30:00|9638.2|9633.2|9637.5|9632.5|9638.7|9633.7|9636.2|9631.2|42
1640075700000|2021-12-21 08:35:00|9637.7|9632.7|9638.5|9633.5|9638.9|9633.9|9635.5|9630.5|43
1640076000000|2021-12-21 08:40:00|9638.2|9633.2|9636.2|9631.2|9639.2|9634.2|9635.5|9630.5|15
1640076300000|2021-12-21 08:45:00|9636|9631|9636.4|9631.4|9637.4|9632.4|9635.5|9630.5|36
1640076600000|2021-12-21 08:50:00|9636.7|9631.7|9636.9|9631.9|9637.4|9632.4|9636.4|9631.4|15
1640076900000|2021-12-21 08:55:00|9636.5|9631.5|9637|9632|9638.9|9633.9|9636.4|9631.4|49
1640077200000|2021-12-21 09:00:00|9636.7|9631.7|9638.5|9633.5|9639|9634|9635.5|9630.5|49
1640077500000|2021-12-21 09:05:00|9638.2|9633.2|9640.5|9635.5|9640.5|9635.5|9637|9632|63
1640077800000|2021-12-21 09:10:00|9640.2|9635.2|9637.5|9632.5|9641|9636|9637.2|9632.2|36
1640078100000|2021-12-21 09:15:00|9637.7|9632.7|9638|9633|9638.5|9633.5|9636.5|9631.5|17
1640078400000|2021-12-21 09:20:00|9638.5|9633.5|9638.5|9633.5|9639|9634|9637.5|9632.5|22
1640078700000|2021-12-21 09:25:00|9638.7|9633.7|9638.7|9633.7|9639.5|9634.5|9638|9633|18
1640079000000|2021-12-21 09:30:00|9638.5|9633.5|9637|9632|9639.7|9634.7|9637|9632|16
1640079300000|2021-12-21 09:35:00|9636.5|9631.5|9637|9632|9640.5|9635.5|9636.5|9631.5|48
1640079600000|2021-12-21 09:40:00|9637.2|9632.2|9638|9633|9639|9634|9637|9632|12
1640079900000|2021-12-21 09:45:00|9637.7|9632.7|9639.5|9634.5|9639.5|9634.5|9636.7|9631.7|22
1640080200000|2021-12-21 09:50:00|9639.2|9634.2|9641|9636|9641.5|9636.5|9638.5|9633.5|32
1640080500000|2021-12-21 09:55:00|9640.8|9635.8|9639.7|9634.7|9641.7|9636.7|9639.2|9634.2|21
1640080800000|2021-12-21 10:00:00|9639.5|9634.5|9638|9633|9640.5|9635.5|9637.7|9632.7|24
1640081100000|2021-12-21 10:05:00|9637.8|9632.8|9638.5|9633.5|9640|9635|9637.7|9632.7|28
1640081400000|2021-12-21 10:10:00|9638.7|9633.7|9639|9634|9639.2|9634.2|9637|9632|20
1640081700000|2021-12-21 10:15:00|9638.8|9633.8|9639|9634|9641|9636|9637.5|9632.5|14
1640082000000|2021-12-21 10:20:00|9638.7|9633.7|9641|9636|9641|9636|9638.5|9633.5|19
1640082300000|2021-12-21 10:25:00|9641.5|9636.5|9640.8|9635.8|9642|9637|9640.2|9635.2|21
1640082600000|2021-12-21 10:30:00|9641|9636|9640.5|9635.5|9642.2|9637.2|9640|9635|31
1640082900000|2021-12-21 10:35:00|9640.7|9635.7|9637.5|9632.5|9640.7|9635.7|9637|9632|371
1640083200000|2021-12-21 10:40:00|9637.7|9632.7|9639.5|9634.5|9639.5|9634.5|9637.2|9632.2|194
1640083500000|2021-12-21 10:45:00|9639.7|9634.7|9639.7|9634.7|9640|9635|9639|9634|23
1640083800000|2021-12-21 10:50:00|9639.5|9634.5|9640.2|9635.2|9641|9636|9639|9634|17
1640084100000|2021-12-21 10:55:00|9640|9635|9642.5|9637.5|9643.5|9638.5|9640|9635|51
1640084400000|2021-12-21 11:00:00|9643|9638|9643.2|9638.2|9643.5|9638.5|9642.2|9637.2|23
1640084700000|2021-12-21 11:05:00|9643|9638|9642.5|9637.5|9644.5|9639.5|9642.5|9637.5|101
1640085000000|2021-12-21 11:10:00|9642.7|9637.7|9643.5|9638.5|9644.5|9639.5|9641.5|9636.5|82
1640085300000|2021-12-21 11:15:00|9643.2|9638.2|9646|9641|9647|9642|9641.7|9636.7|135
1640085600000|2021-12-21 11:20:00|9645.7|9640.7|9646|9641|9647|9642|9643.5|9638.5|91
1640085900000|2021-12-21 11:25:00|9646.2|9641.2|9648.5|9643.5|9648.5|9643.5|9645.2|9640.2|33
1640086200000|2021-12-21 11:30:00|9648.2|9643.2|9647.7|9642.7|9648.5|9643.5|9646.2|9641.2|36
1640086500000|2021-12-21 11:35:00|9647.5|9642.5|9648.5|9643.5|9649|9644|9647|9642|23
1640086800000|2021-12-21 11:40:00|9648.7|9643.7|9649.2|9644.2|9650|9645|9648|9643|18
1640087100000|2021-12-21 11:45:00|9649.5|9644.5|9648|9643|9649.7|9644.7|9647|9642|28
1640087400000|2021-12-21 11:50:00|9648.2|9643.2|9646.2|9641.2|9648.5|9643.5|9646|9641|71
1640087700000|2021-12-21 11:55:00|9646.5|9641.5|9645.5|9640.5|9647|9642|9645.2|9640.2|36
1640088000000|2021-12-21 12:00:00|9645.7|9640.7|9644.7|9639.7|9646|9641|9643.2|9638.2|82
1640088300000|2021-12-21 12:05:00|9645|9640|9642.5|9637.5|9645|9640|9642|9637|8
1640088600000|2021-12-21 12:10:00|9642.2|9637.2|9645.5|9640.5|9646.2|9641.2|9642|9637|42
1640088900000|2021-12-21 12:15:00|9645.2|9640.2|9644.5|9639.5|9645.2|9640.2|9643.7|9638.7|38
1640089200000|2021-12-21 12:20:00|9644.2|9639.2|9642|9637|9644.5|9639.5|9641.5|9636.5|27
1640089500000|2021-12-21 12:25:00|9641.7|9636.7|9643.2|9638.2|9644|9639|9641.5|9636.5|25
1640089800000|2021-12-21 12:30:00|9643|9638|9645.7|9640.7|9646|9641|9643|9638|7
1640090100000|2021-12-21 12:35:00|9646|9641|9645|9640|9647|9642|9645|9640|13
1640090400000|2021-12-21 12:40:00|9644.7|9639.7|9644.7|9639.7|9645.2|9640.2|9644.2|9639.2|9
1640090700000|2021-12-21 12:45:00|9644.5|9639.5|9644.2|9639.2|9645.2|9640.2|9643.7|9638.7|8
1640091000000|2021-12-21 12:50:00|9644|9639|9642.5|9637.5|9644.5|9639.5|9642|9637|18
1640091300000|2021-12-21 12:55:00|9642.7|9637.7|9640|9635|9642.7|9637.7|9639|9634|37
1640091600000|2021-12-21 13:00:00|9639.9|9634.9|9638.9|9633.9|9640.4|9635.4|9635.5|9630.5|73
1640091900000|2021-12-21 13:05:00|9638.7|9633.7|9640.5|9635.5|9642.4|9637.4|9638.5|9633.5|37
1640092200000|2021-12-21 13:10:00|9640.2|9635.2|9641|9636|9641.2|9636.2|9639.4|9634.4|77
1640092500000|2021-12-21 13:15:00|9641.4|9636.4|9639.2|9634.2|9641.4|9636.4|9639|9634|16
1640092800000|2021-12-21 13:20:00|9639|9634|9639.9|9634.9|9640.9|9635.9|9638.5|9633.5|41
1640093100000|2021-12-21 13:25:00|9639.7|9634.7|9642.4|9637.4|9642.9|9637.9|9639.7|9634.7|44
1640093400000|2021-12-21 13:30:00|9642.7|9637.7|9644.4|9639.4|9644.7|9639.7|9641.9|9636.9|47
1640093700000|2021-12-21 13:35:00|9644.7|9639.7|9641.2|9636.2|9644.9|9639.9|9641.2|9636.2|42
1640094000000|2021-12-21 13:40:00|9641.4|9636.4|9640.2|9635.2|9641.7|9636.7|9640|9635|99
1640094300000|2021-12-21 13:45:00|9640.4|9635.4|9641|9636|9641.9|9636.9|9640|9635|68
1640094600000|2021-12-21 13:50:00|9640.7|9635.7|9640.9|9635.9|9640.9|9635.9|9638.5|9633.5|81
1640094900000|2021-12-21 13:55:00|9641.2|9636.2|9643|9638|9644.4|9639.4|9640.9|9635.9|111
1640095200000|2021-12-21 14:00:00|9642.7|9637.7|9645.3|9640.3|9646.4|9641.4|9642|9637|45
1640095500000|2021-12-21 14:05:00|9645.2|9640.2|9643.2|9638.2|9645.5|9640.5|9642|9637|73
1640095800000|2021-12-21 14:10:00|9643.4|9638.4|9644.5|9639.5|9645.4|9640.4|9642.2|9637.2|27
1640096100000|2021-12-21 14:15:00|9644.3|9639.3|9645.9|9640.9|9645.9|9640.9|9643.5|9638.5|83
1640096400000|2021-12-21 14:20:00|9645.7|9640.7|9649|9644|9649.9|9644.9|9645.2|9640.2|92
1640096700000|2021-12-21 14:25:00|9649.2|9644.2|9648.9|9643.9|9649.4|9644.4|9646.7|9641.7|40
1640097000000|2021-12-21 14:30:00|9649.2|9644.2|9651|9646|9652.4|9647.4|9649.2|9644.2|57
1640097300000|2021-12-21 14:35:00|9650.7|9645.7|9650.9|9645.9|9651.9|9646.9|9650.2|9645.2|68
1640097600000|2021-12-21 14:40:00|9651|9646|9653|9648|9654.4|9649.4|9650.5|9645.5|60
1640097900000|2021-12-21 14:45:00|9652.9|9647.9|9654.5|9649.5|9655.2|9650.2|9652.9|9647.9|110
1640098200000|2021-12-21 14:50:00|9654.4|9649.4|9654.2|9649.2|9655.4|9650.4|9651.7|9646.7|70
1640098500000|2021-12-21 14:55:00|9654.4|9649.4|9653.7|9648.7|9654.7|9649.7|9651|9646|225
1640098800000|2021-12-21 15:00:00|9653.5|9648.5|9659.2|9654.2|9659.7|9654.7|9653.5|9648.5|111
1640099100000|2021-12-21 15:05:00|9659.4|9654.4|9658.4|9653.4|9661.7|9656.7|9657.5|9652.5|144
1640099400000|2021-12-21 15:10:00|9658.5|9653.5|9655.9|9650.9|9659.4|9654.4|9655.5|9650.5|130
1640099700000|2021-12-21 15:15:00|9655.5|9650.5|9655.9|9650.9|9656.4|9651.4|9654.2|9649.2|84
1640100000000|2021-12-21 15:20:00|9656.2|9651.2|9659|9654|9659.4|9654.4|9655.7|9650.7|56
1640100300000|2021-12-21 15:25:00|9658.7|9653.7|9653.7|9648.7|9659.4|9654.4|9653|9648|122
1640100600000|2021-12-21 15:30:00|9654|9649|9652.5|9647.5|9655.2|9650.2|9652|9647|82
1640100900000|2021-12-21 15:35:00|9652.7|9647.7|9653|9648|9654.9|9649.9|9652|9647|79
1640101200000|2021-12-21 15:40:00|9652.8|9647.8|9653|9648|9653.9|9648.9|9649.2|9644.2|74
1640101500000|2021-12-21 15:45:00|9653.2|9648.2|9655.7|9650.7|9656.9|9651.9|9652.2|9647.2|47
1640101800000|2021-12-21 15:50:00|9655.5|9650.5|9660.5|9655.5|9662.9|9657.9|9655.2|9650.2|274
1640102100000|2021-12-21 15:55:00|9660.7|9655.7|9663.2|9658.2|9664.7|9659.7|9660.7|9655.7|187
1640102400000|2021-12-21 16:00:00|9663|9658|9660.5|9655.5|9664.9|9659.9|9660.2|9655.2|169
1640102700000|2021-12-21 16:05:00|9660.7|9655.7|9659.3|9654.3|9661.2|9656.2|9658.3|9653.3|70
1640103000000|2021-12-21 16:10:00|9659.5|9654.5|9659.7|9654.7|9661.4|9656.4|9659|9654|39
1640103300000|2021-12-21 16:15:00|9659.5|9654.5|9657.5|9652.5|9660.7|9655.7|9656.5|9651.5|35
1640103600000|2021-12-21 16:20:00|9657.4|9652.4|9658.9|9653.9|9659.4|9654.4|9656|9651|30
1640103900000|2021-12-21 16:25:00|9659|9654|9660|9655|9661.4|9656.4|9658|9653|19
1640104200000|2021-12-21 16:30:00|9659.9|9654.9|9661.2|9656.2|9661.7|9656.7|9659.7|9654.7|38
1640104500000|2021-12-21 16:35:00|9661.4|9656.4|9660.8|9655.8|9661.4|9656.4|9660|9655|10
1640104800000|2021-12-21 16:40:00|9660.9|9655.9|9660|9655|9661|9656|9659.7|9654.7|4
1640105100000|2021-12-21 16:45:00|9659.5|9654.5|9660.9|9655.9|9662.4|9657.4|9658.5|9653.5|49
1640105400000|2021-12-21 16:50:00|9661|9656|9662.9|9657.9|9662.9|9657.9|9658.2|9653.2|53
1640105700000|2021-12-21 16:55:00|9663.2|9658.2|9658.4|9653.4|9664.4|9659.4|9658|9653|40
1640106000000|2021-12-21 17:00:00|9658.2|9653.2|9659.4|9654.4|9660.4|9655.4|9657.3|9652.3|27
1640106300000|2021-12-21 17:05:00|9659.7|9654.7|9658.9|9653.9|9659.9|9654.9|9656.5|9651.5|11
1640106600000|2021-12-21 17:10:00|9659.2|9654.2|9656.5|9651.5|9660.9|9655.9|9656.5|9651.5|32
1640106900000|2021-12-21 17:15:00|9656.7|9651.7|9656.5|9651.5|9657.9|9652.9|9656.5|9651.5|62
1640107200000|2021-12-21 17:20:00|9656.7|9651.7|9659.2|9654.2|9659.9|9654.9|9656.5|9651.5|26
1640107500000|2021-12-21 17:25:00|9659.4|9654.4|9659|9654|9659.4|9654.4|9658|9653|35
1640107800000|2021-12-21 17:30:00|9658.8|9653.8|9660.4|9655.4|9660.4|9655.4|9657.7|9652.7|45
1640108100000|2021-12-21 17:35:00|9660.6|9655.6|9661.4|9656.4|9661.9|9656.9|9660|9655|15
1640108400000|2021-12-21 17:40:00|9661.7|9656.7|9662.2|9657.2|9662.2|9657.2|9661|9656|36
1640108700000|2021-12-21 17:45:00|9662|9657|9660.7|9655.7|9662.4|9657.4|9659.5|9654.5|30
1640109000000|2021-12-21 17:50:00|9660.5|9655.5|9660.5|9655.5|9661.4|9656.4|9660|9655|10
1640109300000|2021-12-21 17:55:00|9660.2|9655.2|9660.7|9655.7|9660.9|9655.9|9659|9654|35
1640109600000|2021-12-21 18:00:00|9660.4|9655.4|9661.9|9656.9|9662.9|9657.9|9658.8|9653.8|205
1640109900000|2021-12-21 18:05:00|9662.2|9657.2|9659.2|9654.2|9662.4|9657.4|9658.7|9653.7|30
1640110200000|2021-12-21 18:10:00|9659.4|9654.4|9658|9653|9659.9|9654.9|9658|9653|32
1640110500000|2021-12-21 18:15:00|9658.2|9653.2|9661|9656|9661.4|9656.4|9658|9653|27
1640110800000|2021-12-21 18:20:00|9661.2|9656.2|9659|9654|9661.2|9656.2|9657.5|9652.5|42
1640111100000|2021-12-21 18:25:00|9659.4|9654.4|9657.8|9652.8|9659.4|9654.4|9657.5|9652.5|19
1640111400000|2021-12-21 18:30:00|9657.5|9652.5|9657|9652|9658.5|9653.5|9657|9652|34
1640111700000|2021-12-21 18:35:00|9656.5|9651.5|9656.5|9651.5|9657|9652|9655.3|9650.3|83
1640112000000|2021-12-21 18:40:00|9656.2|9651.2|9656.4|9651.4|9656.7|9651.7|9655|9650|50
1640112300000|2021-12-21 18:45:00|9656.7|9651.7|9659.4|9654.4|9659.4|9654.4|9656.4|9651.4|58
1640112600000|2021-12-21 18:50:00|9659.1|9654.1|9658|9653|9659.9|9654.9|9658|9653|52
1640112900000|2021-12-21 18:55:00|9657.9|9652.9|9655.7|9650.7|9658.2|9653.2|9655.7|9650.7|50
1640113200000|2021-12-21 19:00:00|9655.9|9650.9|9656.2|9651.2|9656.2|9651.2|9654.7|9649.7|20
1640113500000|2021-12-21 19:05:00|9655.9|9650.9|9654.9|9649.9|9656.2|9651.2|9654.9|9649.9|6
1640113800000|2021-12-21 19:10:00|9654.7|9649.7|9654.7|9649.7|9655.9|9650.9|9654.7|9649.7|13
1640114100000|2021-12-21 19:15:00|9654.5|9649.5|9654.2|9649.2|9655.4|9650.4|9654|9649|8
1640114400000|2021-12-21 19:20:00|9654|9649|9653.2|9648.2|9654.4|9649.4|9653|9648|32
1640114700000|2021-12-21 19:25:00|9653.4|9648.4|9652.5|9647.5|9653.4|9648.4|9652.5|9647.5|9
1640115000000|2021-12-21 19:30:00|9652.7|9647.7|9651.4|9646.4|9652.7|9647.7|9651|9646|24
1640115300000|2021-12-21 19:35:00|9651.7|9646.7|9650.4|9645.4|9651.7|9646.7|9650|9645|40
1640115600000|2021-12-21 19:40:00|9650.2|9645.2|9650.9|9645.9|9651.2|9646.2|9650.2|9645.2|26
1640115900000|2021-12-21 19:45:00|9651.2|9646.2|9651.4|9646.4|9651.9|9646.9|9650.7|9645.7|16
1640116200000|2021-12-21 19:50:00|9651|9646|9650.9|9645.9|9651.2|9646.2|9649.7|9644.7|41
1640116500000|2021-12-21 19:55:00|9650.7|9645.7|9650.4|9645.4|9651.4|9646.4|9650.2|9645.2|247
1640116800000|2021-12-21 20:00:00|9650.7|9645.7|9650.9|9645.9|9651.4|9646.4|9650.4|9645.4|91
1640117100000|2021-12-21 20:05:00|9651|9646|9649.5|9644.5|9651.7|9646.7|9649|9644|22
1640117400000|2021-12-21 20:10:00|9649.7|9644.7|9648.5|9643.5|9649.7|9644.7|9648.5|9643.5|11
1640117700000|2021-12-21 20:15:00|9648.2|9643.2|9648.5|9643.5|9648.9|9643.9|9648|9643|6
1640118000000|2021-12-21 20:20:00|9648.2|9643.2|9649.9|9644.9|9650.2|9645.2|9648.2|9643.2|1
1640118300000|2021-12-21 20:25:00|9649.7|9644.7|9648.7|9643.7|9649.7|9644.7|9648.7|9643.7|3
1640118600000|2021-12-21 20:30:00|9648.5|9643.5|9649.4|9644.4|9649.4|9644.4|9648.5|9643.5|2
1640118900000|2021-12-21 20:35:00|9649.2|9644.2|9649.9|9644.9|9650.2|9645.2|9649|9644|17
1640119200000|2021-12-21 20:40:00|9650.2|9645.2|9649.9|9644.9|9650.4|9645.4|9649.9|9644.9|13
1640119500000|2021-12-21 20:45:00|9650.2|9645.2|9649.9|9644.9|9650.4|9645.4|9649.9|9644.9|26
1640119800000|2021-12-21 20:50:00|9649.5|9644.5|9648.5|9643.5|9649.5|9644.5|9648.5|9643.5|25
1640120100000|2021-12-21 20:55:00|9648.2|9643.2|9648.5|9643.5|9649|9644|9648|9643|25
1640120400000|2021-12-21 21:00:00|9648.7|9643.7|9649.2|9644.2|9649.9|9644.9|9648.5|9643.5|41
1640120700000|2021-12-21 21:05:00|9649|9644|9649.5|9644.5|9649.5|9644.5|9649|9644|5
1640121000000|2021-12-21 21:10:00|9649.2|9644.2|9650.2|9645.2|9650.4|9645.4|9649.2|9644.2|3
1640121300000|2021-12-21 21:15:00|9650|9645|9651.4|9646.4|9651.4|9646.4|9649.5|9644.5|341
1640121600000|2021-12-21 21:20:00|9651.2|9646.2|9650.5|9645.5|9651.4|9646.4|9650.2|9645.2|4
1640121900000|2021-12-21 21:25:00|9650.2|9645.2|9651|9646|9651.2|9646.2|9650|9645|16
1640122200000|2021-12-21 21:30:00|9650.5|9645.5|9650.5|9645.5|9650.5|9645.5|9650.3|9645.3|5
1640122500000|2021-12-21 21:35:00|9650.3|9645.3|9650|9645|9650.3|9645.3|9650|9645|3
1640122800000|2021-12-21 21:40:00|9649.7|9644.7|9650.5|9645.5|9650.5|9645.5|9649.7|9644.7|4
1640123100000|2021-12-21 21:45:00|9650.3|9645.3|9650|9645|9650.5|9645.5|9649.5|9644.5|10
1640123400000|2021-12-21 21:50:00|9649.8|9644.8|9649.5|9644.5|9650|9645|9649.5|9644.5|83
1640123700000|2021-12-21 21:55:00|9649.7|9644.7|9644.3|9639.3|9649.7|9644.7|9644.3|9639.3|38
1640134800000|2021-12-22 01:00:00|9649.2|9644.2|9649|9644|9650.2|9645.2|9648.8|9643.8|50
1640135100000|2021-12-22 01:05:00|9649.2|9644.2|9648|9643|9649.5|9644.5|9647.5|9642.5|21
1640135400000|2021-12-22 01:10:00|9648.2|9643.2|9648.5|9643.5|9648.5|9643.5|9648|9643|9
1640135700000|2021-12-22 01:15:00|9648.2|9643.2|9646.5|9641.5|9648.2|9643.2|9645.5|9640.5|36
1640136000000|2021-12-22 01:20:00|9646.2|9641.2|9646.7|9641.7|9647.2|9642.2|9646|9641|9
1640136300000|2021-12-22 01:25:00|9646.5|9641.5|9645.7|9640.7|9646.7|9641.7|9645.5|9640.5|11
1640136600000|2021-12-22 01:30:00|9645.5|9640.5|9644.5|9639.5|9645.7|9640.7|9644.5|9639.5|15
1640136900000|2021-12-22 01:35:00|9644.1|9639.1|9643.1|9638.1|9644.1|9639.1|9642.9|9637.9|21
1640137200000|2021-12-22 01:40:00|9643.5|9638.5|9642.6|9637.6|9644.3|9639.3|9642.6|9637.6|20
1640137500000|2021-12-22 01:45:00|9642.8|9637.8|9642|9637|9642.8|9637.8|9642|9637|6
1640137800000|2021-12-22 01:50:00|9642.2|9637.2|9643.4|9638.4|9643.4|9638.4|9642|9637|9
1640138100000|2021-12-22 01:55:00|9643.2|9638.2|9645.9|9640.9|9646.2|9641.2|9642.9|9637.9|16
1640138400000|2021-12-22 02:00:00|9645.7|9640.7|9646.9|9641.9|9647.4|9642.4|9645.5|9640.5|12
1640138700000|2021-12-22 02:05:00|9647.2|9642.2|9648.9|9643.9|9648.9|9643.9|9646.9|9641.9|5
1640139000000|2021-12-22 02:10:00|9648.4|9643.4|9648.9|9643.9|9649.2|9644.2|9647.9|9642.9|4
1640139300000|2021-12-22 02:15:00|9648.7|9643.7|9648.7|9643.7|9649.4|9644.4|9648|9643|4
1640139600000|2021-12-22 02:20:00|9648.4|9643.4|9648.4|9643.4|9648.9|9643.9|9647.7|9642.7|3
1640139900000|2021-12-22 02:25:00|9648.7|9643.7|9648.9|9643.9|9649.4|9644.4|9648.4|9643.4|15
1640140200000|2021-12-22 02:30:00|9648.7|9643.7|9650.4|9645.4|9650.7|9645.7|9648.4|9643.4|19
1640140500000|2021-12-22 02:35:00|9650.2|9645.2|9652.2|9647.2|9652.4|9647.4|9650.2|9645.2|14
1640140800000|2021-12-22 02:40:00|9651.9|9646.9|9652|9647|9653.4|9648.4|9651.9|9646.9|14
1640141100000|2021-12-22 02:45:00|9652.2|9647.2|9651.4|9646.4|9653.4|9648.4|9651|9646|6
1640141400000|2021-12-22 02:50:00|9651.6|9646.6|9651.2|9646.2|9651.9|9646.9|9650.7|9645.7|5
1640141700000|2021-12-22 02:55:00|9651.4|9646.4|9651.4|9646.4|9651.9|9646.9|9651.2|9646.2|3
1640142000000|2021-12-22 03:00:00|9651.7|9646.7|9652.4|9647.4|9652.4|9647.4|9651.4|9646.4|14
1640142300000|2021-12-22 03:05:00|9652.2|9647.2|9652.9|9647.9|9653.2|9648.2|9651.7|9646.7|2
1640142600000|2021-12-22 03:10:00|9653.2|9648.2|9652.7|9647.7|9653.4|9648.4|9652.4|9647.4|3
1640142900000|2021-12-22 03:15:00|9652.9|9647.9|9652.4|9647.4|9652.9|9647.9|9651.9|9646.9|2
1640143200000|2021-12-22 03:20:00|9652.2|9647.2|9651.9|9646.9|9652.4|9647.4|9651.7|9646.7|2
1640143500000|2021-12-22 03:25:00|9651.7|9646.7|9651.9|9646.9|9651.9|9646.9|9651.7|9646.7|0
1640143800000|2021-12-22 03:30:00|9651.7|9646.7|9651.9|9646.9|9652.4|9647.4|9651.4|9646.4|3
1640144100000|2021-12-22 03:35:00|9652.2|9647.2|9652.4|9647.4|9652.9|9647.9|9651.9|9646.9|6
1640144400000|2021-12-22 03:40:00|9652.7|9647.7|9652.2|9647.2|9652.7|9647.7|9651.9|9646.9|9
1640144700000|2021-12-22 03:45:00|9652.4|9647.4|9653.4|9648.4|9653.4|9648.4|9652.2|9647.2|5
1640145000000|2021-12-22 03:50:00|9653.2|9648.2|9653.4|9648.4|9653.9|9648.9|9652.9|9647.9|6
1640145300000|2021-12-22 03:55:00|9653.7|9648.7|9652.9|9647.9|9653.7|9648.7|9652.9|9647.9|2
1640145600000|2021-12-22 04:00:00|9653|9648|9654.9|9649.9|9654.9|9649.9|9653|9648|10
1640145900000|2021-12-22 04:05:00|9655.1|9650.1|9655.2|9650.2|9655.4|9650.4|9654.9|9649.9|0
1640146200000|2021-12-22 04:10:00|9655.4|9650.4|9655.9|9650.9|9655.9|9650.9|9655.2|9650.2|27
1640146500000|2021-12-22 04:15:00|9655.7|9650.7|9655.4|9650.4|9655.9|9650.9|9655.2|9650.2|23
1640146800000|2021-12-22 04:20:00|9655.7|9650.7|9655.4|9650.4|9655.7|9650.7|9655.4|9650.4|0
1640147100000|2021-12-22 04:25:00|9655.2|9650.2|9655.4|9650.4|9655.4|9650.4|9655.2|9650.2|0
1640147400000|2021-12-22 04:30:00|9655.2|9650.2|9655.9|9650.9|9655.9|9650.9|9654.9|9649.9|16
1640147700000|2021-12-22 04:35:00|9655.7|9650.7|9655.9|9650.9|9655.9|9650.9|9655.7|9650.7|20
1640148000000|2021-12-22 04:40:00|9656.2|9651.2|9656.4|9651.4|9656.7|9651.7|9655.9|9650.9|12
1640148300000|2021-12-22 04:45:00|9656.9|9651.9|9656.4|9651.4|9656.9|9651.9|9656.4|9651.4|4
1640148600000|2021-12-22 04:50:00|9656.7|9651.7|9656.2|9651.2|9656.9|9651.9|9655.9|9650.9|5
1640148900000|2021-12-22 04:55:00|9656.4|9651.4|9655.4|9650.4|9656.4|9651.4|9655.2|9650.2|5
1640149200000|2021-12-22 05:00:00|9655.6|9650.6|9654.7|9649.7|9655.9|9650.9|9654.7|9649.7|6
1640149500000|2021-12-22 05:05:00|9654.9|9649.9|9656.7|9651.7|9656.9|9651.9|9654.9|9649.9|8
1640149800000|2021-12-22 05:10:00|9656.9|9651.9|9655.9|9650.9|9656.9|9651.9|9655.4|9650.4|4
1640150100000|2021-12-22 05:15:00|9656.2|9651.2|9656.6|9651.6|9656.9|9651.9|9655.9|9650.9|28
1640150400000|2021-12-22 05:20:00|9656.4|9651.4|9656.9|9651.9|9656.9|9651.9|9656.4|9651.4|4
1640150700000|2021-12-22 05:25:00|9656.6|9651.6|9657.9|9652.9|9658.3|9653.3|9656.4|9651.4|27
1640151000000|2021-12-22 05:30:00|9658.2|9653.2|9658.9|9653.9|9659.4|9654.4|9657.9|9652.9|4
1640151300000|2021-12-22 05:35:00|9658.4|9653.4|9658.1|9653.1|9658.4|9653.4|9657.9|9652.9|3
1640151600000|2021-12-22 05:40:00|9657.9|9652.9|9656.2|9651.2|9657.9|9652.9|9656|9651|18
1640151900000|2021-12-22 05:45:00|9656.1|9651.1|9656.9|9651.9|9657.4|9652.4|9655.9|9650.9|3
1640152200000|2021-12-22 05:50:00|9657.1|9652.1|9655.9|9650.9|9657.1|9652.1|9655.9|9650.9|0
1640152500000|2021-12-22 05:55:00|9656.2|9651.2|9656.9|9651.9|9656.9|9651.9|9656|9651|1
1640152800000|2021-12-22 06:00:00|9657.4|9652.4|9658.9|9653.9|9659.4|9654.4|9657.4|9652.4|22
1640153100000|2021-12-22 06:05:00|9659.1|9654.1|9660.4|9655.4|9660.9|9655.9|9658.7|9653.7|16
1640153400000|2021-12-22 06:10:00|9660.9|9655.9|9658.9|9653.9|9660.9|9655.9|9658.7|9653.7|6
1640153700000|2021-12-22 06:15:00|9658.7|9653.7|9656.9|9651.9|9659.1|9654.1|9656.4|9651.4|9
1640154000000|2021-12-22 06:20:00|9656.7|9651.7|9655.4|9650.4|9656.9|9651.9|9655.4|9650.4|8
1640154300000|2021-12-22 06:25:00|9655.7|9650.7|9654.9|9649.9|9655.9|9650.9|9654.5|9649.5|16
1640154600000|2021-12-22 06:30:00|9655.1|9650.1|9656.6|9651.6|9656.9|9651.9|9654.4|9649.4|17
1640154900000|2021-12-22 06:35:00|9656.9|9651.9|9657.1|9652.1|9657.4|9652.4|9655.9|9650.9|14
1640155200000|2021-12-22 06:40:00|9656.9|9651.9|9656.1|9651.1|9656.9|9651.9|9655.9|9650.9|8
1640155500000|2021-12-22 06:45:00|9656.3|9651.3|9657.4|9652.4|9657.9|9652.9|9655.9|9650.9|9
1640155800000|2021-12-22 06:50:00|9657.6|9652.6|9659.1|9654.1|9659.4|9654.4|9657.4|9652.4|25
1640156100000|2021-12-22 06:55:00|9658.9|9653.9|9660.4|9655.4|9660.9|9655.9|9658.9|9653.9|36
1640156400000|2021-12-22 07:00:00|9660.1|9655.1|9659.1|9654.1|9660.4|9655.4|9658.7|9653.7|31
1640156700000|2021-12-22 07:05:00|9659.3|9654.3|9658.4|9653.4|9659.9|9654.9|9657.7|9652.7|31
1640157000000|2021-12-22 07:10:00|9658.7|9653.7|9659.6|9654.6|9659.9|9654.9|9657.7|9652.7|11
1640157300000|2021-12-22 07:15:00|9659.4|9654.4|9659.9|9654.9|9659.9|9654.9|9658.7|9653.7|4
1640157600000|2021-12-22 07:20:00|9659.7|9654.7|9660.4|9655.4|9660.9|9655.9|9658.2|9653.2|9
1640157900000|2021-12-22 07:25:00|9660.1|9655.1|9659|9654|9660.4|9655.4|9658.7|9653.7|11
1640158200000|2021-12-22 07:30:00|9658.9|9653.9|9659.7|9654.7|9660.4|9655.4|9658.9|9653.9|26
1640158500000|2021-12-22 07:35:00|9659.4|9654.4|9657.5|9652.5|9660.4|9655.4|9657|9652|10
1640158800000|2021-12-22 07:40:00|9657.2|9652.2|9658.4|9653.4|9659.4|9654.4|9657|9652|83
1640159100000|2021-12-22 07:45:00|9658.6|9653.6|9656.6|9651.6|9659.6|9654.6|9656.6|9651.6|26
1640159400000|2021-12-22 07:50:00|9656.4|9651.4|9657.7|9652.7|9658.4|9653.4|9655.7|9650.7|32
1640159700000|2021-12-22 07:55:00|9657.9|9652.9|9656.9|9651.9|9659.1|9654.1|9656.9|9651.9|37
1640160000000|2021-12-22 08:00:00|9657.2|9652.2|9656.4|9651.4|9658.4|9653.4|9655.4|9650.4|28
1640160300000|2021-12-22 08:05:00|9656.2|9651.2|9654.4|9649.4|9656.4|9651.4|9653.5|9648.5|37
1640160600000|2021-12-22 08:10:00|9654.2|9649.2|9655.2|9650.2|9655.4|9650.4|9652.4|9647.4|23
1640160900000|2021-12-22 08:15:00|9655.1|9650.1|9655.6|9650.6|9656.4|9651.4|9653.9|9648.9|43
1640161200000|2021-12-22 08:20:00|9655.9|9650.9|9657.4|9652.4|9657.4|9652.4|9655.4|9650.4|30
1640161500000|2021-12-22 08:25:00|9657.1|9652.1|9656.2|9651.2|9657.9|9652.9|9655.7|9650.7|40
1640161800000|2021-12-22 08:30:00|9656.4|9651.4|9656.9|9651.9|9657.6|9652.6|9654.9|9649.9|15
1640162100000|2021-12-22 08:35:00|9657.1|9652.1|9657.6|9652.6|9657.6|9652.6|9654.9|9649.9|21
1640162400000|2021-12-22 08:40:00|9657.9|9652.9|9657.4|9652.4|9658.4|9653.4|9656.7|9651.7|17
1640162700000|2021-12-22 08:45:00|9657.6|9652.6|9656.9|9651.9|9659.1|9654.1|9656.9|9651.9|54
1640163000000|2021-12-22 08:50:00|9657.2|9652.2|9657.4|9652.4|9657.9|9652.9|9656.4|9651.4|21
1640163300000|2021-12-22 08:55:00|9657.2|9652.2|9655.6|9650.6|9657.4|9652.4|9654.9|9649.9|97
1640163600000|2021-12-22 09:00:00|9655.4|9650.4|9656.6|9651.6|9657.4|9652.4|9655.4|9650.4|36
1640163900000|2021-12-22 09:05:00|9656.4|9651.4|9656.4|9651.4|9656.9|9651.9|9655.2|9650.2|24
1640164200000|2021-12-22 09:10:00|9656.2|9651.2|9655.4|9650.4|9656.9|9651.9|9655.2|9650.2|20
1640164500000|2021-12-22 09:15:00|9655.6|9650.6|9650.5|9645.5|9656.4|9651.4|9650.5|9645.5|49
1640164800000|2021-12-22 09:20:00|9650.4|9645.4|9653.4|9648.4|9653.9|9648.9|9650.4|9645.4|49
1640165100000|2021-12-22 09:25:00|9653.2|9648.2|9654.1|9649.1|9654.6|9649.6|9652.4|9647.4|11
1640165400000|2021-12-22 09:30:00|9653.9|9648.9|9654.6|9649.6|9655.2|9650.2|9653.9|9648.9|11
1640165700000|2021-12-22 09:35:00|9654.9|9649.9|9652.4|9647.4|9655.9|9650.9|9651.9|9646.9|34
1640166000000|2021-12-22 09:40:00|9652.6|9647.6|9650.4|9645.4|9652.9|9647.9|9649.9|9644.9|16
1640166300000|2021-12-22 09:45:00|9650.2|9645.2|9651.1|9646.1|9651.4|9646.4|9649.2|9644.2|22
1640166600000|2021-12-22 09:50:00|9651.4|9646.4|9648.9|9643.9|9651.4|9646.4|9648.4|9643.4|33
1640166900000|2021-12-22 09:55:00|9648.7|9643.7|9648.6|9643.6|9648.9|9643.9|9646.9|9641.9|46
1640167200000|2021-12-22 10:00:00|9648.4|9643.4|9647.1|9642.1|9649.4|9644.4|9646.9|9641.9|28
1640167500000|2021-12-22 10:05:00|9646.9|9641.9|9646.9|9641.9|9647.9|9642.9|9646.4|9641.4|32
1640167800000|2021-12-22 10:10:00|9647.3|9642.3|9648.9|9643.9|9648.9|9643.9|9646.7|9641.7|40
1640168100000|2021-12-22 10:15:00|9648.7|9643.7|9646.9|9641.9|9648.9|9643.9|9646.9|9641.9|30
1640168400000|2021-12-22 10:20:00|9647.1|9642.1|9639.2|9634.2|9647.4|9642.4|9638.9|9633.9|137
1640168700000|2021-12-22 10:25:00|9639.1|9634.1|9641.1|9636.1|9642.4|9637.4|9639.1|9634.1|56
1640169000000|2021-12-22 10:30:00|9640.9|9635.9|9640.7|9635.7|9642.7|9637.7|9640.4|9635.4|52
1640169300000|2021-12-22 10:35:00|9640.9|9635.9|9637.9|9632.9|9641.4|9636.4|9637.4|9632.4|70
1640169600000|2021-12-22 10:40:00|9638.1|9633.1|9638.4|9633.4|9639.4|9634.4|9637.7|9632.7|36
1640169900000|2021-12-22 10:45:00|9638.7|9633.7|9638.9|9633.9|9639.9|9634.9|9637.9|9632.9|104
1640170200000|2021-12-22 10:50:00|9638.5|9633.5|9638.9|9633.9|9639.4|9634.4|9637.9|9632.9|36
1640170500000|2021-12-22 10:55:00|9639.1|9634.1|9640.4|9635.4|9641.4|9636.4|9638.9|9633.9|33
1640170800000|2021-12-22 11:00:00|9640.2|9635.2|9639.6|9634.6|9640.6|9635.6|9638.7|9633.7|25
1640171100000|2021-12-22 11:05:00|9639.9|9634.9|9637.9|9632.9|9640.4|9635.4|9637.7|9632.7|15
1640171400000|2021-12-22 11:10:00|9637.7|9632.7|9638.9|9633.9|9640.9|9635.9|9637.4|9632.4|40
1640171700000|2021-12-22 11:15:00|9638.7|9633.7|9633.7|9628.7|9638.9|9633.9|9632|9627|98
1640172000000|2021-12-22 11:20:00|9633.9|9628.9|9637.4|9632.4|9637.4|9632.4|9632.9|9627.9|38
1640172300000|2021-12-22 11:25:00|9637.1|9632.1|9635.2|9630.2|9637.9|9632.9|9635.2|9630.2|28
1640172600000|2021-12-22 11:30:00|9634.9|9629.9|9631.9|9626.9|9636.1|9631.1|9631.4|9626.4|66
1640172900000|2021-12-22 11:35:00|9632.1|9627.1|9630.9|9625.9|9633.1|9628.1|9630.7|9625.7|45
1640173200000|2021-12-22 11:40:00|9631.1|9626.1|9631.9|9626.9|9632.1|9627.1|9629|9624|42
1640173500000|2021-12-22 11:45:00|9631.4|9626.4|9630.4|9625.4|9632.6|9627.6|9629.9|9624.9|66
1640173800000|2021-12-22 11:50:00|9630.6|9625.6|9633.2|9628.2|9633.4|9628.4|9630.4|9625.4|28
1640174100000|2021-12-22 11:55:00|9633.1|9628.1|9634.9|9629.9|9634.9|9629.9|9632.9|9627.9|27
1640174400000|2021-12-22 12:00:00|9634.7|9629.7|9634.8|9629.8|9635.8|9630.8|9633.4|9628.4|65
1640174700000|2021-12-22 12:05:00|9634.1|9629.1|9634.8|9629.8|9635.8|9630.8|9633.9|9628.9|57
1640175000000|2021-12-22 12:10:00|9635.1|9630.1|9634.1|9629.1|9635.8|9630.8|9633.9|9628.9|27
1640175300000|2021-12-22 12:15:00|9633.9|9628.9|9632.4|9627.4|9634.8|9629.8|9632.2|9627.2|41
1640175600000|2021-12-22 12:20:00|9632.6|9627.6|9631.7|9626.7|9632.6|9627.6|9630.9|9625.9|26
1640175900000|2021-12-22 12:25:00|9631.6|9626.6|9631.7|9626.7|9631.9|9626.9|9629.9|9624.9|42
1640176200000|2021-12-22 12:30:00|9631.9|9626.9|9630.4|9625.4|9631.9|9626.9|9629.4|9624.4|39
1640176500000|2021-12-22 12:35:00|9630.7|9625.7|9630.7|9625.7|9631.9|9626.9|9630.2|9625.2|85
1640176800000|2021-12-22 12:40:00|9630.6|9625.6|9632.9|9627.9|9633.1|9628.1|9630.4|9625.4|13
1640177100000|2021-12-22 12:45:00|9632.7|9627.7|9631.6|9626.6|9634.1|9629.1|9631.6|9626.6|53
1640177400000|2021-12-22 12:50:00|9631.4|9626.4|9631.9|9626.9|9632.6|9627.6|9630.4|9625.4|42
1640177700000|2021-12-22 12:55:00|9632.1|9627.1|9633.4|9628.4|9636.4|9631.4|9632.1|9627.1|72
1640178000000|2021-12-22 13:00:00|9632.9|9627.9|9633.6|9628.6|9634.1|9629.1|9631.4|9626.4|58
1640178300000|2021-12-22 13:05:00|9633.4|9628.4|9633.4|9628.4|9634.6|9629.6|9632.9|9627.9|55
1640178600000|2021-12-22 13:10:00|9633.6|9628.6|9634.9|9629.9|9635.9|9630.9|9632.9|9627.9|94
1640178900000|2021-12-22 13:15:00|9635.1|9630.1|9633.9|9628.9|9636.9|9631.9|9633.9|9628.9|70
1640179200000|2021-12-22 13:20:00|9634.4|9629.4|9632.9|9627.9|9635.1|9630.1|9632.5|9627.5|72
1640179500000|2021-12-22 13:25:00|9633.1|9628.1|9631.5|9626.5|9633.9|9628.9|9631.3|9626.3|35
1640179800000|2021-12-22 13:30:00|9631.3|9626.3|9632.7|9627.7|9633.1|9628.1|9629.9|9624.9|71
1640180100000|2021-12-22 13:35:00|9632.6|9627.6|9631.9|9626.9|9633.1|9628.1|9630.4|9625.4|39
1640180400000|2021-12-22 13:40:00|9632.1|9627.1|9630.7|9625.7|9632.9|9627.9|9630.5|9625.5|34
1640180700000|2021-12-22 13:45:00|9630.4|9625.4|9629.4|9624.4|9631.1|9626.1|9628.4|9623.4|94
1640181000000|2021-12-22 13:50:00|9629.1|9624.1|9628.9|9623.9|9630.4|9625.4|9627.9|9622.9|46
1640181300000|2021-12-22 13:55:00|9628.7|9623.7|9626.4|9621.4|9628.9|9623.9|9624.9|9619.9|133
1640181600000|2021-12-22 14:00:00|9626.7|9621.7|9625.2|9620.2|9627.4|9622.4|9624.9|9619.9|71
1640181900000|2021-12-22 14:05:00|9624.9|9619.9|9626.7|9621.7|9627.7|9622.7|9624.5|9619.5|74
1640182200000|2021-12-22 14:10:00|9626.4|9621.4|9630.7|9625.7|9630.9|9625.9|9625.7|9620.7|70
1640182500000|2021-12-22 14:15:00|9630.6|9625.6|9625.9|9620.9|9630.6|9625.6|9625.9|9620.9|32
1640182800000|2021-12-22 14:20:00|9626.2|9621.2|9622.9|9617.9|9626.4|9621.4|9622.9|9617.9|46
1640183100000|2021-12-22 14:25:00|9622.7|9617.7|9622.4|9617.4|9623.4|9618.4|9621.4|9616.4|154
1640183400000|2021-12-22 14:30:00|9622.6|9617.6|9621.6|9616.6|9623.6|9618.6|9620.4|9615.4|152
1640183700000|2021-12-22 14:35:00|9621.4|9616.4|9623.1|9618.1|9623.9|9618.9|9621.4|9616.4|54
1640184000000|2021-12-22 14:40:00|9623.4|9618.4|9625.9|9620.9|9626.4|9621.4|9622.9|9617.9|42
1640184300000|2021-12-22 14:45:00|9625.7|9620.7|9626.9|9621.9|9628.9|9623.9|9625.4|9620.4|78
1640184600000|2021-12-22 14:50:00|9626.4|9621.4|9629.9|9624.9|9630.4|9625.4|9626.4|9621.4|90
1640184900000|2021-12-22 14:55:00|9629.7|9624.7|9628|9623|9630.4|9625.4|9626.9|9621.9|49
1640185200000|2021-12-22 15:00:00|9627.9|9622.9|9623.4|9618.4|9629.1|9624.1|9622.9|9617.9|73
1640185500000|2021-12-22 15:05:00|9623.2|9618.2|9626.9|9621.9|9627.7|9622.7|9622.4|9617.4|51
1640185800000|2021-12-22 15:10:00|9627.1|9622.1|9626.9|9621.9|9628.4|9623.4|9624.9|9619.9|71
1640186100000|2021-12-22 15:15:00|9626.7|9621.7|9628.4|9623.4|9628.4|9623.4|9625.4|9620.4|57
1640186400000|2021-12-22 15:20:00|9628.6|9623.6|9624.1|9619.1|9628.9|9623.9|9623.4|9618.4|80
1640186700000|2021-12-22 15:25:00|9623.9|9618.9|9623.1|9618.1|9625.4|9620.4|9622.9|9617.9|27
1640187000000|2021-12-22 15:30:00|9623.4|9618.4|9624.9|9619.9|9626.1|9621.1|9622.7|9617.7|62
1640187300000|2021-12-22 15:35:00|9624.7|9619.7|9622.6|9617.6|9627.1|9622.1|9622.6|9617.6|74
1640187600000|2021-12-22 15:40:00|9622.4|9617.4|9621.4|9616.4|9623.4|9618.4|9620.9|9615.9|67
1640187900000|2021-12-22 15:45:00|9621.6|9616.6|9621.4|9616.4|9621.9|9616.9|9620.4|9615.4|116
1640188200000|2021-12-22 15:50:00|9621.6|9616.6|9618.4|9613.4|9621.9|9616.9|9616.4|9611.4|170
1640188500000|2021-12-22 15:55:00|9617.9|9612.9|9618.4|9613.4|9619.4|9614.4|9616.9|9611.9|71
1640188800000|2021-12-22 16:00:00|9618.2|9613.2|9609.4|9604.4|9618.4|9613.4|9608.5|9603.5|324
1640189100000|2021-12-22 16:05:00|9609.2|9604.2|9604.2|9599.2|9610.1|9605.1|9603.8|9598.8|274
1640189400000|2021-12-22 16:10:00|9604.5|9599.5|9607.4|9602.4|9607.9|9602.9|9604.3|9599.3|382
1640189700000|2021-12-22 16:15:00|9607.2|9602.2|9604|9599|9607.4|9602.4|9604|9599|95
1640190000000|2021-12-22 16:20:00|9603.5|9598.5|9605.9|9600.9|9606.4|9601.4|9603.5|9598.5|109
1640190300000|2021-12-22 16:25:00|9605.7|9600.7|9608.4|9603.4|9608.8|9603.8|9605.7|9600.7|164
1640190600000|2021-12-22 16:30:00|9608.6|9603.6|9611.9|9606.9|9612.9|9607.9|9608.4|9603.4|101
1640190900000|2021-12-22 16:35:00|9612.1|9607.1|9614.4|9609.4|9614.4|9609.4|9611.9|9606.9|44
1640191200000|2021-12-22 16:40:00|9613.9|9608.9|9612.9|9607.9|9614.5|9609.5|9612.7|9607.7|95
1640191500000|2021-12-22 16:45:00|9612.7|9607.7|9613.4|9608.4|9613.4|9608.4|9612.4|9607.4|59
1640191800000|2021-12-22 16:50:00|9613.2|9608.2|9616.4|9611.4|9616.9|9611.9|9612.4|9607.4|51
1640192100000|2021-12-22 16:55:00|9616.7|9611.7|9613.7|9608.7|9616.9|9611.9|9613.4|9608.4|30
1640192400000|2021-12-22 17:00:00|9613.9|9608.9|9611.9|9606.9|9614.9|9609.9|9611.5|9606.5|139
1640192700000|2021-12-22 17:05:00|9611.7|9606.7|9611.9|9606.9|9613.4|9608.4|9611.4|9606.4|48
1640193000000|2021-12-22 17:10:00|9611.7|9606.7|9613.4|9608.4|9613.6|9608.6|9611.7|9606.7|50
1640193300000|2021-12-22 17:15:00|9613.2|9608.2|9612.9|9607.9|9613.4|9608.4|9611.9|9606.9|10
1640193600000|2021-12-22 17:20:00|9612.7|9607.7|9611.4|9606.4|9612.9|9607.9|9610.9|9605.9|9
1640193900000|2021-12-22 17:25:00|9611.7|9606.7|9611.9|9606.9|9613.4|9608.4|9611.4|9606.4|34
1640194200000|2021-12-22 17:30:00|9612.1|9607.1|9609.4|9604.4|9612.4|9607.4|9609.4|9604.4|33
1640194500000|2021-12-22 17:35:00|9609.7|9604.7|9610.4|9605.4|9611.4|9606.4|9609.4|9604.4|21
1640194800000|2021-12-22 17:40:00|9610.1|9605.1|9610.9|9605.9|9610.9|9605.9|9609.4|9604.4|7
1640195100000|2021-12-22 17:45:00|9611.1|9606.1|9611.4|9606.4|9611.9|9606.9|9610.9|9605.9|10
1640195400000|2021-12-22 17:50:00|9611.2|9606.2|9609.9|9604.9|9611.4|9606.4|9609.7|9604.7|21
1640195700000|2021-12-22 17:55:00|9610.1|9605.1|9610.9|9605.9|9610.9|9605.9|9608.9|9603.9|13
1640196000000|2021-12-22 18:00:00|9611.1|9606.1|9610.9|9605.9|9611.4|9606.4|9609.9|9604.9|19
1640196300000|2021-12-22 18:05:00|9611.1|9606.1|9612.9|9607.9|9613.4|9608.4|9611.1|9606.1|101
1640196600000|2021-12-22 18:10:00|9613.1|9608.1|9613.4|9608.4|9613.4|9608.4|9612.2|9607.2|24
1640196900000|2021-12-22 18:15:00|9613.1|9608.1|9613.9|9608.9|9614.4|9609.4|9613.1|9608.1|18
1640197200000|2021-12-22 18:20:00|9614.4|9609.4|9614.4|9609.4|9614.6|9609.6|9613.9|9608.9|4
1640197500000|2021-12-22 18:25:00|9614.6|9609.6|9614.9|9609.9|9615.4|9610.4|9614.4|9609.4|8
1640197800000|2021-12-22 18:30:00|9615.1|9610.1|9612.9|9607.9|9615.1|9610.1|9612.4|9607.4|37
1640198100000|2021-12-22 18:35:00|9612.7|9607.7|9612.9|9607.9|9612.9|9607.9|9611.9|9606.9|6
1640198400000|2021-12-22 18:40:00|9612.7|9607.7|9611.4|9606.4|9613.4|9608.4|9611.4|9606.4|12
1640198700000|2021-12-22 18:45:00|9611.9|9606.9|9611.9|9606.9|9612.1|9607.1|9610.9|9605.9|73
1640199000000|2021-12-22 18:50:00|9611.4|9606.4|9612.3|9607.3|9612.3|9607.3|9611.4|9606.4|60
1640199300000|2021-12-22 18:55:00|9612.4|9607.4|9613.4|9608.4|9614.4|9609.4|9611.6|9606.6|67
1640199600000|2021-12-22 19:00:00|9613.2|9608.2|9614.2|9609.2|9615.4|9610.4|9612.9|9607.9|45
1640199900000|2021-12-22 19:05:00|9614.4|9609.4|9613.9|9608.9|9614.9|9609.9|9613.9|9608.9|10
1640200200000|2021-12-22 19:10:00|9613.7|9608.7|9612.5|9607.5|9613.7|9608.7|9612.5|9607.5|14
1640200500000|2021-12-22 19:15:00|9612.7|9607.7|9612.5|9607.5|9613|9608|9612|9607|13
1640200800000|2021-12-22 19:20:00|9612.7|9607.7|9612.5|9607.5|9612.9|9607.9|9612.5|9607.5|6
1640201100000|2021-12-22 19:25:00|9612.7|9607.7|9613.9|9608.9|9613.9|9608.9|9612.5|9607.5|24
1640201400000|2021-12-22 19:30:00|9613.7|9608.7|9612|9607|9613.9|9608.9|9612|9607|12
1640201700000|2021-12-22 19:35:00|9612.2|9607.2|9612|9607|9612.5|9607.5|9611.5|9606.5|36
1640202000000|2021-12-22 19:40:00|9611.8|9606.8|9611.5|9606.5|9612|9607|9611.5|9606.5|15
1640202300000|2021-12-22 19:45:00|9611.8|9606.8|9611.4|9606.4|9611.8|9606.8|9611.2|9606.2|11
1640202600000|2021-12-22 19:50:00|9611.9|9606.9|9609.5|9604.5|9611.9|9606.9|9609.5|9604.5|86
1640202900000|2021-12-22 19:55:00|9609|9604|9607.9|9602.9|9609.5|9604.5|9607.4|9602.4|142
1640203200000|2021-12-22 20:00:00|9608.1|9603.1|9607.4|9602.4|9608.4|9603.4|9607|9602|113
1640203500000|2021-12-22 20:05:00|9607.9|9602.9|9608.4|9603.4|9608.4|9603.4|9607.9|9602.9|11
1640203800000|2021-12-22 20:10:00|9608.2|9603.2|9607|9602|9608.4|9603.4|9607|9602|15
1640204100000|2021-12-22 20:15:00|9606.9|9601.9|9607.4|9602.4|9607.9|9602.9|9606.9|9601.9|54
1640204400000|2021-12-22 20:20:00|9607.6|9602.6|9608.4|9603.4|9608.6|9603.6|9607.6|9602.6|24
1640204700000|2021-12-22 20:25:00|9608.6|9603.6|9608.4|9603.4|9608.9|9603.9|9607.9|9602.9|12
1640205000000|2021-12-22 20:30:00|9608.3|9603.3|9606.9|9601.9|9608.3|9603.3|9606.9|9601.9|49
1640205300000|2021-12-22 20:35:00|9607.2|9602.2|9607.3|9602.3|9607.9|9602.9|9606.9|9601.9|66
1640205600000|2021-12-22 20:40:00|9607.1|9602.1|9606.4|9601.4|9607.3|9602.3|9606.4|9601.4|62
1640205900000|2021-12-22 20:45:00|9606.7|9601.7|9606.7|9601.7|9607.3|9602.3|9606.2|9601.2|75
1640206200000|2021-12-22 20:50:00|9606.4|9601.4|9606|9601|9606.9|9601.9|9605.5|9600.5|80
1640206500000|2021-12-22 20:55:00|9605.9|9600.9|9603.1|9598.1|9605.9|9600.9|9602.9|9597.9|101
1640206800000|2021-12-22 21:00:00|9603.3|9598.3|9605.9|9600.9|9606.4|9601.4|9603.1|9598.1|66
1640207100000|2021-12-22 21:05:00|9606.1|9601.1|9605.6|9600.6|9606.1|9601.1|9605.4|9600.4|28
1640207400000|2021-12-22 21:10:00|9605.4|9600.4|9605.6|9600.6|9605.6|9600.6|9604.9|9599.9|62
1640207700000|2021-12-22 21:15:00|9605.4|9600.4|9605.4|9600.4|9605.6|9600.6|9605.1|9600.1|14
1640208000000|2021-12-22 21:20:00|9605.6|9600.6|9606.9|9601.9|9607.1|9602.1|9605.6|9600.6|2
1640208300000|2021-12-22 21:25:00|9606.6|9601.6|9608.4|9603.4|9608.4|9603.4|9606.4|9601.4|2
1640208600000|2021-12-22 21:30:00|9608.2|9603.2|9607.9|9602.9|9608.4|9603.4|9607.9|9602.9|1
1640208900000|2021-12-22 21:35:00|9608.1|9603.1|9608.4|9603.4|9608.9|9603.9|9607.9|9602.9|3
1640209200000|2021-12-22 21:40:00|9608.6|9603.6|9609.9|9604.9|9610.4|9605.4|9608.4|9603.4|16
1640209500000|2021-12-22 21:45:00|9609.7|9604.7|9608.9|9603.9|9609.9|9604.9|9608.9|9603.9|16
1640209800000|2021-12-22 21:50:00|9609.1|9604.1|9609.9|9604.9|9609.9|9604.9|9608.9|9603.9|4
1640210100000|2021-12-22 21:55:00|9609.4|9604.4|9610|9603|9610.9|9605.9|9609.3|9603|24
1640221200000|2021-12-23 01:00:00|9605.8|9600.8|9607.3|9602.3|9607.8|9602.8|9605.4|9600.4|50
1640221500000|2021-12-23 01:05:00|9607.1|9602.1|9608.3|9603.3|9608.4|9603.4|9606.8|9601.8|58
1640221800000|2021-12-23 01:10:00|9608.1|9603.1|9607.3|9602.3|9608.3|9603.3|9606.4|9601.4|63
1640222100000|2021-12-23 01:15:00|9607.1|9602.1|9606.9|9601.9|9607.8|9602.8|9606.4|9601.4|20
1640222400000|2021-12-23 01:20:00|9606.4|9601.4|9605.4|9600.4|9606.6|9601.6|9605.4|9600.4|11
1640222700000|2021-12-23 01:25:00|9605.6|9600.6|9605.4|9600.4|9605.9|9600.9|9605.1|9600.1|8
1640223000000|2021-12-23 01:30:00|9605.6|9600.6|9605.8|9600.8|9606.1|9601.1|9605.1|9600.1|28
1640223300000|2021-12-23 01:35:00|9606.1|9601.1|9605.6|9600.6|9606.1|9601.1|9605.6|9600.6|0
1640223600000|2021-12-23 01:40:00|9605.4|9600.4|9604.9|9599.9|9605.6|9600.6|9604.9|9599.9|7
1640223900000|2021-12-23 01:45:00|9605.1|9600.1|9605.4|9600.4|9606.1|9601.1|9604.9|9599.9|6
1640224200000|2021-12-23 01:50:00|9605.6|9600.6|9605.4|9600.4|9605.8|9600.8|9605.4|9600.4|17
1640224500000|2021-12-23 01:55:00|9605.3|9600.3|9603.9|9598.9|9605.3|9600.3|9603.9|9598.9|7
1640224800000|2021-12-23 02:00:00|9604.1|9599.1|9605.1|9600.1|9605.3|9600.3|9603.9|9598.9|23
1640225100000|2021-12-23 02:05:00|9605.3|9600.3|9606.3|9601.3|9606.3|9601.3|9605.1|9600.1|4
1640225400000|2021-12-23 02:10:00|9606.6|9601.6|9606.8|9601.8|9606.8|9601.8|9606.3|9601.3|24
1640225700000|2021-12-23 02:15:00|9606.9|9601.9|9606.8|9601.8|9607.3|9602.3|9606.8|9601.8|7
1640226000000|2021-12-23 02:20:00|9606.6|9601.6|9606.8|9601.8|9606.8|9601.8|9606.3|9601.3|12
1640226300000|2021-12-23 02:25:00|9606.6|9601.6|9606.8|9601.8|9606.8|9601.8|9606.4|9601.4|62
1640226600000|2021-12-23 02:30:00|9606.6|9601.6|9605.9|9600.9|9606.8|9601.8|9605.9|9600.9|7
1640226900000|2021-12-23 02:35:00|9606.1|9601.1|9605.9|9600.9|9606.1|9601.1|9605.9|9600.9|3
1640227200000|2021-12-23 02:40:00|9606.1|9601.1|9606.3|9601.3|9606.3|9601.3|9605.9|9600.9|6
1640227500000|2021-12-23 02:45:00|9606.6|9601.6|9606.3|9601.3|9606.6|9601.6|9606.3|9601.3|2
1640227800000|2021-12-23 02:50:00|9606.1|9601.1|9605.9|9600.9|9606.3|9601.3|9605.9|9600.9|5
1640228100000|2021-12-23 02:55:00|9605.4|9600.4|9604.4|9599.4|9605.9|9600.9|9604.1|9599.1|20
1640228400000|2021-12-23 03:00:00|9604.6|9599.6|9605.3|9600.3|9605.3|9600.3|9604.4|9599.4|8
1640228700000|2021-12-23 03:05:00|9605.6|9600.6|9604.6|9599.6|9605.6|9600.6|9604.6|9599.6|4
1640229000000|2021-12-23 03:10:00|9604.8|9599.8|9604.6|9599.6|9604.8|9599.8|9604.4|9599.4|4
1640229300000|2021-12-23 03:15:00|9604.4|9599.4|9605.8|9600.8|9605.8|9600.8|9604.4|9599.4|8
1640229600000|2021-12-23 03:20:00|9605.6|9600.6|9605.8|9600.8|9605.8|9600.8|9605.4|9600.4|9
1640229900000|2021-12-23 03:25:00|9605.6|9600.6|9605.8|9600.8|9605.8|9600.8|9605.3|9600.3|1
1640230200000|2021-12-23 03:30:00|9605.6|9600.6|9605.8|9600.8|9605.8|9600.8|9605.3|9600.3|1
1640230500000|2021-12-23 03:35:00|9605.6|9600.6|9605.8|9600.8|9605.8|9600.8|9605.3|9600.3|1
1640230800000|2021-12-23 03:40:00|9605.6|9600.6|9605.3|9600.3|9605.8|9600.8|9604.8|9599.8|8
1640231100000|2021-12-23 03:45:00|9605.1|9600.1|9605.3|9600.3|9605.3|9600.3|9604.8|9599.8|2
1640231400000|2021-12-23 03:50:00|9605.8|9600.8|9605.8|9600.8|9606|9601|9604.9|9599.9|12
1640231700000|2021-12-23 03:55:00|9605.6|9600.6|9605.4|9600.4|9605.6|9600.6|9604.9|9599.9|9
1640232000000|2021-12-23 04:00:00|9605.3|9600.3|9604.9|9599.9|9605.6|9600.6|9604.9|9599.9|3
1640232300000|2021-12-23 04:05:00|9605.3|9600.3|9605.4|9600.4|9605.8|9600.8|9605.1|9600.1|4
1640232600000|2021-12-23 04:10:00|9605.6|9600.6|9605.3|9600.3|9605.8|9600.8|9605.3|9600.3|0
1640232900000|2021-12-23 04:15:00|9605.6|9600.6|9605.3|9600.3|9605.6|9600.6|9605.3|9600.3|1
1640233200000|2021-12-23 04:20:00|9604.9|9599.9|9604.9|9599.9|9604.9|9599.9|9604.8|9599.8|3
1640233500000|2021-12-23 04:25:00|9604.4|9599.4|9604.4|9599.4|9604.4|9599.4|9603.9|9598.9|36
1640233800000|2021-12-23 04:30:00|9604.1|9599.1|9604.4|9599.4|9604.4|9599.4|9603.9|9598.9|1
1640234100000|2021-12-23 04:35:00|9604.6|9599.6|9604.4|9599.4|9604.6|9599.6|9604.4|9599.4|0
1640234400000|2021-12-23 04:40:00|9604.6|9599.6|9604.4|9599.4|9604.6|9599.6|9604.1|9599.1|1
1640234700000|2021-12-23 04:45:00|9604.6|9599.6|9604.4|9599.4|9604.6|9599.6|9604.4|9599.4|1
1640235000000|2021-12-23 04:50:00|9604.6|9599.6|9604.4|9599.4|9604.6|9599.6|9604.4|9599.4|4
1640235300000|2021-12-23 04:55:00|9604.6|9599.6|9604.9|9599.9|9604.9|9599.9|9604.4|9599.4|2
1640235900000|2021-12-23 05:05:00|9604.6|9599.6|9604.4|9599.4|9604.6|9599.6|9604.4|9599.4|4
1640236200000|2021-12-23 05:10:00|9604.6|9599.6|9604.6|9599.6|9604.9|9599.9|9604.4|9599.4|3
1640236500000|2021-12-23 05:15:00|9604.4|9599.4|9603.9|9598.9|9604.8|9599.8|9603.9|9598.9|11
1640236800000|2021-12-23 05:20:00|9603.4|9598.4|9603.4|9598.4|9603.7|9598.7|9603.4|9598.4|32
1640237100000|2021-12-23 05:25:00|9603.7|9598.7|9603.4|9598.4|9603.9|9598.9|9603.4|9598.4|9
1640237400000|2021-12-23 05:30:00|9603.9|9598.9|9603|9598|9603.9|9598.9|9603|9598|13
1640237700000|2021-12-23 05:35:00|9603.2|9598.2|9603.2|9598.2|9603.7|9598.7|9603.2|9598.2|13
1640238000000|2021-12-23 05:40:00|9603.4|9598.4|9603|9598|9603.4|9598.4|9603|9598|3
1640238300000|2021-12-23 05:45:00|9603.2|9598.2|9603.5|9598.5|9603.9|9598.9|9603|9598|18
1640238600000|2021-12-23 05:50:00|9603.4|9598.4|9604.4|9599.4|9604.4|9599.4|9603.4|9598.4|9
1640238900000|2021-12-23 05:55:00|9604.6|9599.6|9605.6|9600.6|9605.8|9600.8|9604.4|9599.4|26
1640239200000|2021-12-23 06:00:00|9605.4|9600.4|9604|9599|9605.4|9600.4|9604|9599|7
1640239500000|2021-12-23 06:05:00|9604.5|9599.5|9604.3|9599.3|9604.5|9599.5|9604|9599|8
1640239800000|2021-12-23 06:10:00|9604.5|9599.5|9605.5|9600.5|9605.5|9600.5|9604.5|9599.5|11
1640240100000|2021-12-23 06:15:00|9605.3|9600.3|9605.5|9600.5|9605.5|9600.5|9605.3|9600.3|5
1640240400000|2021-12-23 06:20:00|9605.7|9600.7|9607.4|9602.4|9607.6|9602.6|9605.7|9600.7|11
1640240700000|2021-12-23 06:25:00|9607.6|9602.6|9608.1|9603.1|9608.3|9603.3|9607.4|9602.4|28
1640241000000|2021-12-23 06:30:00|9608.3|9603.3|9607.6|9602.6|9608.3|9603.3|9607.6|9602.6|22
1640241300000|2021-12-23 06:35:00|9607.8|9602.8|9606.4|9601.4|9607.8|9602.8|9606.4|9601.4|18
1640241600000|2021-12-23 06:40:00|9606.7|9601.7|9606.4|9601.4|9606.9|9601.9|9606.4|9601.4|4
1640241900000|2021-12-23 06:45:00|9606.6|9601.6|9606.9|9601.9|9606.9|9601.9|9606.2|9601.2|10
1640242200000|2021-12-23 06:50:00|9606.7|9601.7|9606.9|9601.9|9606.9|9601.9|9606.2|9601.2|19
1640242500000|2021-12-23 06:55:00|9607.4|9602.4|9607.8|9602.8|9607.9|9602.9|9607.1|9602.1|15
1640242800000|2021-12-23 07:00:00|9607.9|9602.9|9606.2|9601.2|9608.8|9603.8|9605.5|9600.5|33
1640243100000|2021-12-23 07:05:00|9606.4|9601.4|9607.4|9602.4|9607.8|9602.8|9606.4|9601.4|6
1640243400000|2021-12-23 07:10:00|9607.1|9602.1|9606.4|9601.4|9607.4|9602.4|9606|9601|7
1640243700000|2021-12-23 07:15:00|9606.6|9601.6|9605.9|9600.9|9606.9|9601.9|9605.9|9600.9|12
1640244000000|2021-12-23 07:20:00|9606.2|9601.2|9605.9|9600.9|9606.4|9601.4|9605.7|9600.7|13
1640244300000|2021-12-23 07:25:00|9606.2|9601.2|9607.8|9602.8|9608.8|9603.8|9606.2|9601.2|23
1640244600000|2021-12-23 07:30:00|9608.1|9603.1|9608.8|9603.8|9608.8|9603.8|9607.4|9602.4|17
1640244900000|2021-12-23 07:35:00|9608.6|9603.6|9607.6|9602.6|9608.8|9603.8|9607.4|9602.4|49
1640245200000|2021-12-23 07:40:00|9607.8|9602.8|9609.3|9604.3|9609.3|9604.3|9607.6|9602.6|33
1640245500000|2021-12-23 07:45:00|9608.9|9603.9|9608.1|9603.1|9609.3|9604.3|9607.9|9602.9|8
1640245800000|2021-12-23 07:50:00|9608.3|9603.3|9609.4|9604.4|9610.1|9605.1|9608.1|9603.1|31
1640246100000|2021-12-23 07:55:00|9609.6|9604.6|9609.9|9604.9|9611.1|9606.1|9609.3|9604.3|29
1640246400000|2021-12-23 08:00:00|9610.1|9605.1|9611.4|9606.4|9612.3|9607.3|9609.8|9604.8|118
1640246700000|2021-12-23 08:05:00|9611.3|9606.3|9613.3|9608.3|9613.8|9608.8|9611.3|9606.3|28
1640247000000|2021-12-23 08:10:00|9613.6|9608.6|9611.3|9606.3|9614.3|9609.3|9610.4|9605.4|47
1640247300000|2021-12-23 08:15:00|9611.6|9606.6|9613.8|9608.8|9614.6|9609.6|9611.4|9606.4|32
1640247600000|2021-12-23 08:20:00|9613.6|9608.6|9611.8|9606.8|9614.1|9609.1|9610.7|9605.7|24
1640247900000|2021-12-23 08:25:00|9611.6|9606.6|9611.4|9606.4|9612.8|9607.8|9610.4|9605.4|68
1640248200000|2021-12-23 08:30:00|9611.3|9606.3|9612.9|9607.9|9613.8|9608.8|9611.1|9606.1|36
1640248500000|2021-12-23 08:35:00|9612.8|9607.8|9614.3|9609.3|9615.3|9610.3|9612.8|9607.8|24
1640248800000|2021-12-23 08:40:00|9614.5|9609.5|9614.8|9609.8|9615.6|9610.6|9613.9|9608.9|32
1640249100000|2021-12-23 08:45:00|9614.9|9609.9|9617.3|9612.3|9618.3|9613.3|9614.8|9609.8|37
1640249400000|2021-12-23 08:50:00|9617.1|9612.1|9617.9|9612.9|9619.3|9614.3|9616.4|9611.4|50
1640249700000|2021-12-23 08:55:00|9617.6|9612.6|9617.9|9612.9|9619.3|9614.3|9617.4|9612.4|33
1640250000000|2021-12-23 09:00:00|9618.1|9613.1|9618.4|9613.4|9620.8|9615.8|9617.9|9612.9|26
1640250300000|2021-12-23 09:05:00|9618.6|9613.6|9618.3|9613.3|9618.9|9613.9|9617.4|9612.4|63
1640250600000|2021-12-23 09:10:00|9618.5|9613.5|9616.9|9611.9|9618.6|9613.6|9615.4|9610.4|47
1640250900000|2021-12-23 09:15:00|9617.1|9612.1|9616.2|9611.2|9618|9613|9615.9|9610.9|14
1640251200000|2021-12-23 09:20:00|9616.4|9611.4|9616.9|9611.9|9617.8|9612.8|9616.4|9611.4|23
1640251500000|2021-12-23 09:25:00|9616.7|9611.7|9616.7|9611.7|9617.8|9612.8|9616.4|9611.4|17
1640251800000|2021-12-23 09:30:00|9616.4|9611.4|9616.7|9611.7|9617.8|9612.8|9615.9|9610.9|20
1640252100000|2021-12-23 09:35:00|9616.4|9611.4|9614.1|9609.1|9616.7|9611.7|9613.7|9608.7|15
1640252400000|2021-12-23 09:40:00|9614.3|9609.3|9614.3|9609.3|9614.5|9609.5|9613.4|9608.4|25
1640252700000|2021-12-23 09:45:00|9614.5|9609.5|9614.1|9609.1|9615.3|9610.3|9613.9|9608.9|10
1640253000000|2021-12-23 09:50:00|9613.9|9608.9|9612.6|9607.6|9614.1|9609.1|9612.4|9607.4|63
1640253300000|2021-12-23 09:55:00|9612.8|9607.8|9611.9|9606.9|9613.1|9608.1|9611.4|9606.4|32
1640253600000|2021-12-23 10:00:00|9612.1|9607.1|9611.9|9606.9|9612.8|9607.8|9611.4|9606.4|17
1640253900000|2021-12-23 10:05:00|9612.1|9607.1|9611.1|9606.1|9612.1|9607.1|9610.9|9605.9|14
1640254200000|2021-12-23 10:10:00|9610.9|9605.9|9608.4|9603.4|9611.1|9606.1|9608.4|9603.4|30
1640254500000|2021-12-23 10:15:00|9608.6|9603.6|9608.4|9603.4|9608.6|9603.6|9608.4|9603.4|10
1640254800000|2021-12-23 10:20:00|9608.6|9603.6|9608.6|9603.6|9609.8|9604.8|9608.4|9603.4|64
1640255100000|2021-12-23 10:25:00|9608.4|9603.4|9608.1|9603.1|9610.6|9605.6|9607.9|9602.9|34
1640255400000|2021-12-23 10:30:00|9608.3|9603.3|9608.9|9603.9|9608.9|9603.9|9606.9|9601.9|76
1640255700000|2021-12-23 10:35:00|9608.6|9603.6|9610.3|9605.3|9610.4|9605.4|9606.9|9601.9|32
1640256000000|2021-12-23 10:40:00|9610.4|9605.4|9608.9|9603.9|9610.4|9605.4|9608.4|9603.4|28
1640256300000|2021-12-23 10:45:00|9608.6|9603.6|9608.3|9603.3|9609.6|9604.6|9607.4|9602.4|26
1640256600000|2021-12-23 10:50:00|9608.1|9603.1|9605.6|9600.6|9608.5|9603.5|9604.9|9599.9|99
1640256900000|2021-12-23 10:55:00|9605.4|9600.4|9606.9|9601.9|9607.3|9602.3|9604.9|9599.9|31
1640257200000|2021-12-23 11:00:00|9607.1|9602.1|9606.4|9601.4|9607.9|9602.9|9606.1|9601.1|67
1640257500000|2021-12-23 11:05:00|9606.3|9601.3|9606.8|9601.8|9607.1|9602.1|9605.4|9600.4|11
1640257800000|2021-12-23 11:10:00|9606.9|9601.9|9605.6|9600.6|9607.4|9602.4|9604.9|9599.9|30
1640258100000|2021-12-23 11:15:00|9605.4|9600.4|9608.4|9603.4|9608.6|9603.6|9604.6|9599.6|53
1640258400000|2021-12-23 11:20:00|9608.6|9603.6|9609.6|9604.6|9610.4|9605.4|9608.4|9603.4|47
1640258700000|2021-12-23 11:25:00|9609.8|9604.8|9609.9|9604.9|9610.9|9605.9|9609.1|9604.1|35
1640259000000|2021-12-23 11:30:00|9610.1|9605.1|9608.1|9603.1|9610.4|9605.4|9607.9|9602.9|15
1640259300000|2021-12-23 11:35:00|9608.4|9603.4|9606.1|9601.1|9608.4|9603.4|9605.9|9600.9|13
1640259600000|2021-12-23 11:40:00|9605.9|9600.9|9609.1|9604.1|9609.3|9604.3|9605.4|9600.4|38
1640259900000|2021-12-23 11:45:00|9608.9|9603.9|9606.9|9601.9|9609.1|9604.1|9605.9|9600.9|16
1640260200000|2021-12-23 11:50:00|9607.1|9602.1|9607.6|9602.6|9608.1|9603.1|9606.4|9601.4|15
1640260500000|2021-12-23 11:55:00|9607.8|9602.8|9607.9|9602.9|9608.3|9603.3|9605.9|9600.9|30
1640260800000|2021-12-23 12:00:00|9607.8|9602.8|9609.4|9604.4|9609.6|9604.6|9606.2|9601.2|55
1640261100000|2021-12-23 12:05:00|9609.6|9604.6|9611.4|9606.4|9611.6|9606.6|9608.7|9603.7|48
1640261400000|2021-12-23 12:10:00|9611.1|9606.1|9613.3|9608.3|9613.4|9608.4|9610.4|9605.4|57
1640261700000|2021-12-23 12:15:00|9612.9|9607.9|9616.3|9611.3|9616.9|9611.9|9612.9|9607.9|77
1640262000000|2021-12-23 12:20:00|9616.4|9611.4|9616.4|9611.4|9616.9|9611.9|9615.4|9610.4|16
1640262300000|2021-12-23 12:25:00|9616.6|9611.6|9618.9|9613.9|9619.1|9614.1|9616.4|9611.4|30
1640262600000|2021-12-23 12:30:00|9618.6|9613.6|9618.9|9613.9|9620.8|9615.8|9617.9|9612.9|89
1640262900000|2021-12-23 12:35:00|9618.6|9613.6|9616.9|9611.9|9618.6|9613.6|9616.6|9611.6|26
1640263200000|2021-12-23 12:40:00|9616.6|9611.6|9618.6|9613.6|9619.4|9614.4|9616.6|9611.6|37
1640263500000|2021-12-23 12:45:00|9618.4|9613.4|9616.9|9611.9|9618.8|9613.8|9616.7|9611.7|24
1640263800000|2021-12-23 12:50:00|9616.8|9611.8|9618.6|9613.6|9618.8|9613.8|9616.7|9611.7|50
1640264100000|2021-12-23 12:55:00|9618.8|9613.8|9617.3|9612.3|9620.3|9615.3|9617.1|9612.1|16
1640264400000|2021-12-23 13:00:00|9617.1|9612.1|9618.1|9613.1|9621.1|9616.1|9617.1|9612.1|45
1640264700000|2021-12-23 13:05:00|9618.3|9613.3|9616.8|9611.8|9618.6|9613.6|9616.1|9611.1|14
1640265000000|2021-12-23 13:10:00|9616.6|9611.6|9616.3|9611.3|9617.3|9612.3|9615.6|9610.6|26
1640265300000|2021-12-23 13:15:00|9616.1|9611.1|9615.9|9610.9|9616.9|9611.9|9615.9|9610.9|136
1640265600000|2021-12-23 13:20:00|9616.1|9611.1|9616.8|9611.8|9616.9|9611.9|9614.9|9609.9|37
1640265900000|2021-12-23 13:25:00|9617.1|9612.1|9617.4|9612.4|9617.6|9612.6|9616.1|9611.1|40
1640266200000|2021-12-23 13:30:00|9618.5|9613.5|9617.1|9612.1|9619.3|9614.3|9614.9|9609.9|78
1640266500000|2021-12-23 13:35:00|9616.9|9611.9|9617.3|9612.3|9617.8|9612.8|9614.4|9609.4|58
1640266800000|2021-12-23 13:40:00|9617.1|9612.1|9617.8|9612.8|9619.3|9614.3|9616.8|9611.8|74
1640267100000|2021-12-23 13:45:00|9617.6|9612.6|9622.3|9617.3|9624.8|9619.8|9616.9|9611.9|100
1640267400000|2021-12-23 13:50:00|9622.6|9617.6|9620.9|9615.9|9624.1|9619.1|9620.9|9615.9|35
1640267700000|2021-12-23 13:55:00|9621.3|9616.3|9622.8|9617.8|9622.8|9617.8|9620.4|9615.4|26
1640268000000|2021-12-23 14:00:00|9623.3|9618.3|9620.8|9615.8|9623.3|9618.3|9617.2|9612.2|82
1640268300000|2021-12-23 14:05:00|9620.6|9615.6|9627.3|9622.3|9628.1|9623.1|9620.4|9615.4|84
1640268600000|2021-12-23 14:10:00|9627.1|9622.1|9625.9|9620.9|9628.8|9623.8|9625.7|9620.7|68
1640268900000|2021-12-23 14:15:00|9625.6|9620.6|9627.6|9622.6|9628.3|9623.3|9625.4|9620.4|68
1640269200000|2021-12-23 14:20:00|9627.3|9622.3|9626.1|9621.1|9627.3|9622.3|9625.6|9620.6|36
1640269500000|2021-12-23 14:25:00|9625.8|9620.8|9626.3|9621.3|9627.1|9622.1|9623.9|9618.9|41
1640269800000|2021-12-23 14:30:00|9626.1|9621.1|9626.9|9621.9|9627.5|9622.5|9624.4|9619.4|68
1640270100000|2021-12-23 14:35:00|9626.8|9621.8|9623.3|9618.3|9627.3|9622.3|9622.3|9617.3|113
1640270400000|2021-12-23 14:40:00|9622.9|9617.9|9622.4|9617.4|9624.3|9619.3|9622.1|9617.1|30
1640270700000|2021-12-23 14:45:00|9623.1|9618.1|9619.9|9614.9|9623.8|9618.8|9619.9|9614.9|111
1640271000000|2021-12-23 14:50:00|9620.1|9615.1|9622.9|9617.9|9623.8|9618.8|9619.4|9614.4|61
1640271300000|2021-12-23 14:55:00|9623.1|9618.1|9618.2|9613.2|9623.3|9618.3|9617.9|9612.9|85
1640271600000|2021-12-23 15:00:00|9617.9|9612.9|9617.3|9612.3|9618.3|9613.3|9615.4|9610.4|153
1640271900000|2021-12-23 15:05:00|9617.1|9612.1|9608.6|9603.6|9617.1|9612.1|9608.4|9603.4|142
1640272200000|2021-12-23 15:10:00|9608.8|9603.8|9608.9|9603.9|9610.3|9605.3|9607.9|9602.9|53
1640272500000|2021-12-23 15:15:00|9609.1|9604.1|9607.2|9602.2|9609.8|9604.8|9606.9|9601.9|78
1640272800000|2021-12-23 15:20:00|9607.4|9602.4|9608.3|9603.3|9608.3|9603.3|9604.4|9599.4|114
1640273100000|2021-12-23 15:25:00|9608.1|9603.1|9610.9|9605.9|9611.6|9606.6|9606.8|9601.8|85
1640273400000|2021-12-23 15:30:00|9611.3|9606.3|9610.9|9605.9|9612.8|9607.8|9610.9|9605.9|66
1640273700000|2021-12-23 15:35:00|9610.6|9605.6|9612.8|9607.8|9613.3|9608.3|9607.9|9602.9|58
1640274000000|2021-12-23 15:40:00|9613.1|9608.1|9614.1|9609.1|9614.3|9609.3|9611.4|9606.4|84
1640274300000|2021-12-23 15:45:00|9613.9|9608.9|9615.4|9610.4|9616.8|9611.8|9610.9|9605.9|112
1640274600000|2021-12-23 15:50:00|9615.6|9610.6|9617.3|9612.3|9618.5|9613.5|9614.4|9609.4|59
1640274900000|2021-12-23 15:55:00|9617.1|9612.1|9616.8|9611.8|9618.8|9613.8|9614.9|9609.9|64
1640275200000|2021-12-23 16:00:00|9617.1|9612.1|9616.4|9611.4|9618.3|9613.3|9615.4|9610.4|128
1640275500000|2021-12-23 16:05:00|9616.3|9611.3|9611.3|9606.3|9616.4|9611.4|9610.9|9605.9|96
1640275800000|2021-12-23 16:10:00|9611.4|9606.4|9613.3|9608.3|9614.3|9609.3|9610.4|9605.4|72
1640276100000|2021-12-23 16:15:00|9613.8|9608.8|9612.1|9607.1|9614.1|9609.1|9611.4|9606.4|25
1640276400000|2021-12-23 16:20:00|9611.9|9606.9|9612.9|9607.9|9613.8|9608.8|9611.9|9606.9|26
1640276700000|2021-12-23 16:25:00|9612.8|9607.8|9617.3|9612.3|9617.3|9612.3|9610.4|9605.4|47
1640277000000|2021-12-23 16:30:00|9617.6|9612.6|9616.3|9611.3|9617.8|9612.8|9615.6|9610.6|43
1640277300000|2021-12-23 16:35:00|9616.6|9611.6|9615.8|9610.8|9617.3|9612.3|9615.4|9610.4|18
1640277600000|2021-12-23 16:40:00|9615.6|9610.6|9614.3|9609.3|9615.8|9610.8|9613.3|9608.3|52
1640277900000|2021-12-23 16:45:00|9614.1|9609.1|9610.9|9605.9|9614.3|9609.3|9610.9|9605.9|40
1640278200000|2021-12-23 16:50:00|9611.3|9606.3|9610.8|9605.8|9612.8|9607.8|9610.6|9605.6|33
1640278500000|2021-12-23 16:55:00|9610.6|9605.6|9610.8|9605.8|9614.8|9609.8|9610.4|9605.4|42
1640278800000|2021-12-23 17:00:00|9610.6|9605.6|9609.4|9604.4|9611.3|9606.3|9609.4|9604.4|28
1640279100000|2021-12-23 17:05:00|9609.6|9604.6|9610.4|9605.4|9611.1|9606.1|9609.4|9604.4|14
1640279400000|2021-12-23 17:10:00|9610.1|9605.1|9609.4|9604.4|9610.6|9605.6|9608.9|9603.9|10
1640279700000|2021-12-23 17:15:00|9609.3|9604.3|9607.8|9602.8|9609.8|9604.8|9607.4|9602.4|25
1640280000000|2021-12-23 17:20:00|9607.6|9602.6|9605.4|9600.4|9608.8|9603.8|9605.4|9600.4|67
1640280300000|2021-12-23 17:25:00|9605.8|9600.8|9603.9|9598.9|9605.8|9600.8|9603.9|9598.9|39
1640280600000|2021-12-23 17:30:00|9604.3|9599.3|9602.4|9597.4|9604.8|9599.8|9602.4|9597.4|110
1640280900000|2021-12-23 17:35:00|9602.3|9597.3|9602.3|9597.3|9603.8|9598.8|9601.9|9596.9|33
1640281200000|2021-12-23 17:40:00|9602.6|9597.6|9601.3|9596.3|9602.6|9597.6|9600.4|9595.4|206
1640281500000|2021-12-23 17:45:00|9601.1|9596.1|9602.3|9597.3|9602.3|9597.3|9600.4|9595.4|67
1640281800000|2021-12-23 17:50:00|9602.8|9597.8|9602.8|9597.8|9603.8|9598.8|9601.8|9596.8|109
1640282100000|2021-12-23 17:55:00|9603.1|9598.1|9600.3|9595.3|9603.3|9598.3|9600.1|9595.1|68
1640282400000|2021-12-23 18:00:00|9599.9|9594.9|9600.3|9595.3|9600.8|9595.8|9599.2|9594.2|80
1640282700000|2021-12-23 18:05:00|9600.8|9595.8|9600.8|9595.8|9601.8|9596.8|9600.4|9595.4|20
1640283000000|2021-12-23 18:10:00|9601.1|9596.1|9602.3|9597.3|9602.8|9597.8|9600.9|9595.9|9
1640283300000|2021-12-23 18:15:00|9602.8|9597.8|9602.8|9597.8|9602.8|9597.8|9601.7|9596.7|46
1640283600000|2021-12-23 18:20:00|9602.6|9597.6|9603.3|9598.3|9603.3|9598.3|9602.1|9597.1|17
1640283900000|2021-12-23 18:25:00|9602.9|9597.9|9601.9|9596.9|9603.1|9598.1|9601.8|9596.8|12
1640284200000|2021-12-23 18:30:00|9602.1|9597.1|9603.3|9598.3|9603.8|9598.8|9601.9|9596.9|25
1640284500000|2021-12-23 18:35:00|9602.9|9597.9|9605.3|9600.3|9605.6|9600.6|9602.8|9597.8|38
1640284800000|2021-12-23 18:40:00|9605.1|9600.1|9603.9|9598.9|9605.1|9600.1|9603.9|9598.9|21
1640285100000|2021-12-23 18:45:00|9604.3|9599.3|9604.9|9599.9|9605.3|9600.3|9603.9|9598.9|22
1640285400000|2021-12-23 18:50:00|9604.8|9599.8|9605.1|9600.1|9605.3|9600.3|9604.6|9599.6|21
1640285700000|2021-12-23 18:55:00|9604.9|9599.9|9604.6|9599.6|9605.1|9600.1|9603.9|9598.9|9
1640286000000|2021-12-23 19:00:00|9604.4|9599.4|9606.3|9601.3|9606.3|9601.3|9604.4|9599.4|16
1640286300000|2021-12-23 19:05:00|9605.8|9600.8|9606.3|9601.3|9606.6|9601.6|9605.8|9600.8|29
1640286600000|2021-12-23 19:10:00|9606.6|9601.6|9606.3|9601.3|9607.1|9602.1|9606.3|9601.3|11
1640286900000|2021-12-23 19:15:00|9606.1|9601.1|9605.8|9600.8|9606.3|9601.3|9604.4|9599.4|19
1640287200000|2021-12-23 19:20:00|9606.3|9601.3|9605.8|9600.8|9606.8|9601.8|9605.8|9600.8|29
1640287500000|2021-12-23 19:25:00|9606.1|9601.1|9605.1|9600.1|9606.3|9601.3|9604.9|9599.9|20
1640287800000|2021-12-23 19:30:00|9604.9|9599.9|9603.9|9598.9|9605.1|9600.1|9603.4|9598.4|26
1640288100000|2021-12-23 19:35:00|9603.8|9598.8|9604.3|9599.3|9604.6|9599.6|9603.8|9598.8|23
1640288400000|2021-12-23 19:40:00|9604.8|9599.8|9605.3|9600.3|9605.3|9600.3|9604.3|9599.3|36
1640288700000|2021-12-23 19:45:00|9605.6|9600.6|9604.3|9599.3|9605.8|9600.8|9604.3|9599.3|17
1640289000000|2021-12-23 19:50:00|9604.1|9599.1|9602.6|9597.6|9604.3|9599.3|9602.6|9597.6|22
1640289300000|2021-12-23 19:55:00|9602.8|9597.8|9603.3|9598.3|9603.3|9598.3|9602.3|9597.3|160
1640289600000|2021-12-23 20:00:00|9603.1|9598.1|9603.3|9598.3|9603.6|9598.6|9602.4|9597.4|20
1640289900000|2021-12-23 20:05:00|9603.6|9598.6|9602.8|9597.8|9603.8|9598.8|9602.8|9597.8|34
1640290200000|2021-12-23 20:10:00|9603.1|9598.1|9602.8|9597.8|9603.1|9598.1|9602.8|9597.8|0
1640290500000|2021-12-23 20:15:00|9603.1|9598.1|9603.3|9598.3|9603.3|9598.3|9602.8|9597.8|19
1640290800000|2021-12-23 20:20:00|9603.6|9598.6|9603.8|9598.8|9603.8|9598.8|9603.3|9598.3|1
1640291100000|2021-12-23 20:25:00|9603.3|9598.3|9603.3|9598.3|9603.8|9598.8|9603.3|9598.3|47
1640291400000|2021-12-23 20:30:00|9603.6|9598.6|9603.8|9598.8|9603.8|9598.8|9603.3|9598.3|7
1640291700000|2021-12-23 20:35:00|9603.4|9598.4|9602.8|9597.8|9603.6|9598.6|9602.8|9597.8|44
1640292000000|2021-12-23 20:40:00|9602.9|9597.9|9602.8|9597.8|9603.8|9598.8|9602.8|9597.8|11
1640292300000|2021-12-23 20:45:00|9603.1|9598.1|9602.8|9597.8|9603.8|9598.8|9602.6|9597.6|69
1640292600000|2021-12-23 20:50:00|9602.4|9597.4|9602.3|9597.3|9602.4|9597.4|9601.8|9596.8|62
1640292900000|2021-12-23 20:55:00|9602.1|9597.1|9601.8|9596.8|9602.3|9597.3|9601.3|9596.3|85
1640293200000|2021-12-23 21:00:00|9601.6|9596.6|9603.3|9598.3|9603.3|9598.3|9601.4|9596.4|41
1640293500000|2021-12-23 21:05:00|9603.8|9598.8|9605.3|9600.3|9605.3|9600.3|9603.8|9598.8|16
1640293800000|2021-12-23 21:10:00|9605.1|9600.1|9605.8|9600.8|9606.3|9601.3|9605.1|9600.1|16
1640294100000|2021-12-23 21:15:00|9606.1|9601.1|9606.4|9601.4|9607.3|9602.3|9605.8|9600.8|17
1640294400000|2021-12-23 21:20:00|9606.3|9601.3|9605.6|9600.6|9606.3|9601.3|9604.4|9599.4|42
1640294700000|2021-12-23 21:25:00|9605.3|9600.3|9606.8|9601.8|9606.8|9601.8|9605.3|9600.3|2
1640295000000|2021-12-23 21:30:00|9606.6|9601.6|9606.3|9601.3|9606.8|9601.8|9606.3|9601.3|8
1640295300000|2021-12-23 21:35:00|9606.1|9601.1|9606.3|9601.3|9607.1|9602.1|9605.6|9600.6|5
1640295600000|2021-12-23 21:40:00|9606.1|9601.1|9607.3|9602.3|9607.3|9602.3|9605.9|9600.9|2
1640295900000|2021-12-23 21:45:00|9607.1|9602.1|9605.9|9600.9|9607.1|9602.1|9605.9|9600.9|19
1640296200000|2021-12-23 21:50:00|9605.6|9600.6|9605.4|9600.4|9605.9|9600.9|9604.4|9599.4|7
1640296500000|2021-12-23 21:55:00|9605.1|9600.1|9605.6|9600.6|9606.4|9601.4|9605.1|9600.1|4
1640566800000|2021-12-27 01:00:00|9614.2|9609.2|9613.2|9608.2|9614.8|9609.8|9613.2|9608.2|48
1640567100000|2021-12-27 01:05:00|9613|9608|9611.7|9606.7|9613.1|9608.1|9611.7|9606.7|7
1640567400000|2021-12-27 01:10:00|9611.8|9606.8|9611.7|9606.7|9612.2|9607.2|9611.5|9606.5|4
1640567700000|2021-12-27 01:15:00|9611.9|9606.9|9611.9|9606.9|9612.2|9607.2|9611.2|9606.2|14
1640568000000|2021-12-27 01:20:00|9611.7|9606.7|9611|9606|9613.2|9608.2|9610.8|9605.8|9
1640568300000|2021-12-27 01:25:00|9610.8|9605.8|9611|9606|9611.7|9606.7|9610.8|9605.8|2
1640568600000|2021-12-27 01:30:00|9611.2|9606.2|9612|9607|9612|9607|9610.7|9605.7|28
1640568900000|2021-12-27 01:35:00|9611.8|9606.8|9612.2|9607.2|9612.7|9607.7|9611.6|9606.6|5
1640569200000|2021-12-27 01:40:00|9612.4|9607.4|9611.3|9606.3|9612.6|9607.6|9611.3|9606.3|3
1640569500000|2021-12-27 01:45:00|9611|9606|9612.1|9607.1|9612.2|9607.2|9610.8|9605.8|24
1640569800000|2021-12-27 01:50:00|9612.2|9607.2|9611.9|9606.9|9612.6|9607.6|9611.7|9606.7|8
1640570100000|2021-12-27 01:55:00|9612.1|9607.1|9612.8|9607.8|9613.6|9608.6|9611.7|9606.7|8
1640570400000|2021-12-27 02:00:00|9613.1|9608.1|9613.8|9608.8|9613.8|9608.8|9612.6|9607.6|8
1640570700000|2021-12-27 02:05:00|9614|9609|9613.6|9608.6|9614|9609|9613.6|9608.6|0
1640571000000|2021-12-27 02:10:00|9613.8|9608.8|9612.2|9607.2|9613.8|9608.8|9612.2|9607.2|1
1640571300000|2021-12-27 02:15:00|9612.4|9607.4|9612.6|9607.6|9613.1|9608.1|9612.4|9607.4|2
1640571600000|2021-12-27 02:20:00|9612.9|9607.9|9613.1|9608.1|9613.1|9608.1|9612.6|9607.6|5
1640571900000|2021-12-27 02:25:00|9612.9|9607.9|9612.4|9607.4|9613.1|9608.1|9612.2|9607.2|1
1640572200000|2021-12-27 02:30:00|9612.2|9607.2|9611.3|9606.3|9612.6|9607.6|9611.3|9606.3|5
1640572500000|2021-12-27 02:35:00|9611.5|9606.5|9611.7|9606.7|9612.2|9607.2|9611.3|9606.3|6
1640572800000|2021-12-27 02:40:00|9611.9|9606.9|9611.3|9606.3|9611.9|9606.9|9611.3|9606.3|1
1640573100000|2021-12-27 02:45:00|9611.5|9606.5|9611.5|9606.5|9611.7|9606.7|9610.8|9605.8|8
1640573400000|2021-12-27 02:50:00|9611.7|9606.7|9611.7|9606.7|9611.7|9606.7|9611.5|9606.5|1
1640573700000|2021-12-27 02:55:00|9611.5|9606.5|9611.5|9606.5|9611.7|9606.7|9611.2|9606.2|8
1640574000000|2021-12-27 03:00:00|9611.7|9606.7|9610.8|9605.8|9611.7|9606.7|9610.8|9605.8|2
1640574300000|2021-12-27 03:05:00|9611.2|9606.2|9611.2|9606.2|9611.2|9606.2|9610.8|9605.8|4
1640574600000|2021-12-27 03:10:00|9611.3|9606.3|9610.8|9605.8|9611.7|9606.7|9610.8|9605.8|5
1640574900000|2021-12-27 03:15:00|9611|9606|9611.2|9606.2|9611.7|9606.7|9611|9606|6
1640575200000|2021-12-27 03:20:00|9611.4|9606.4|9611.7|9606.7|9611.7|9606.7|9611.4|9606.4|6
1640575500000|2021-12-27 03:25:00|9611.5|9606.5|9610.3|9605.3|9611.7|9606.7|9610.3|9605.3|16
1640575800000|2021-12-27 03:30:00|9610.5|9605.5|9609.5|9604.5|9610.7|9605.7|9609.2|9604.2|76
1640576100000|2021-12-27 03:35:00|9609.3|9604.3|9609.5|9604.5|9609.7|9604.7|9609.2|9604.2|10
1640576400000|2021-12-27 03:40:00|9609.7|9604.7|9610.2|9605.2|9610.2|9605.2|9609.5|9604.5|3
1640576700000|2021-12-27 03:45:00|9610.7|9605.7|9610.2|9605.2|9610.7|9605.7|9610|9605|9
1640577000000|2021-12-27 03:50:00|9610|9605|9609.7|9604.7|9610.2|9605.2|9609.5|9604.5|0
1640577300000|2021-12-27 03:55:00|9609.5|9604.5|9609.2|9604.2|9609.7|9604.7|9609.2|9604.2|1
1640577600000|2021-12-27 04:00:00|9609|9604|9608.5|9603.5|9609.2|9604.2|9608.2|9603.2|27
1640577900000|2021-12-27 04:05:00|9608.7|9603.7|9609.2|9604.2|9609.2|9604.2|9608.7|9603.7|3
1640578200000|2021-12-27 04:10:00|9608.9|9603.9|9609.7|9604.7|9609.7|9604.7|9608.9|9603.9|4
1640578500000|2021-12-27 04:15:00|9610|9605|9609.7|9604.7|9610.2|9605.2|9609.7|9604.7|5
1640578800000|2021-12-27 04:20:00|9609.9|9604.9|9610.2|9605.2|9610.2|9605.2|9609.7|9604.7|21
1640579400000|2021-12-27 04:30:00|9610.4|9605.4|9611.2|9606.2|9611.2|9606.2|9610.4|9605.4|5
1640579700000|2021-12-27 04:35:00|9611.4|9606.4|9612.6|9607.6|9612.8|9607.8|9611.4|9606.4|0
1640580000000|2021-12-27 04:40:00|9612.8|9607.8|9612.8|9607.8|9613.1|9608.1|9612.4|9607.4|3
1640580300000|2021-12-27 04:45:00|9613.1|9608.1|9613.6|9608.6|9613.6|9608.6|9612.4|9607.4|1
1640580600000|2021-12-27 04:50:00|9613.3|9608.3|9613.1|9608.1|9613.3|9608.3|9612.6|9607.6|1
1640580900000|2021-12-27 04:55:00|9613.3|9608.3|9613.1|9608.1|9613.6|9608.6|9613.1|9608.1|4
1640581200000|2021-12-27 05:00:00|9613.3|9608.3|9613.1|9608.1|9613.3|9608.3|9612.8|9607.8|0
1640581500000|2021-12-27 05:05:00|9612.8|9607.8|9613.6|9608.6|9613.6|9608.6|9612.8|9607.8|21
1640581800000|2021-12-27 05:10:00|9613.3|9608.3|9613.6|9608.6|9614|9609|9613.1|9608.1|6
1640582100000|2021-12-27 05:15:00|9613.8|9608.8|9614|9609|9614|9609|9613.6|9608.6|4
1640582400000|2021-12-27 05:20:00|9614.2|9609.2|9614.7|9609.7|9614.7|9609.7|9614.2|9609.2|6
1640582700000|2021-12-27 05:25:00|9614.5|9609.5|9614.2|9609.2|9614.5|9609.5|9614.2|9609.2|0
1640583000000|2021-12-27 05:30:00|9614.5|9609.5|9614.2|9609.2|9614.7|9609.7|9614.2|9609.2|12
1640583300000|2021-12-27 05:35:00|9614.7|9609.7|9614.7|9609.7|9615.2|9610.2|9614.7|9609.7|8
1640583600000|2021-12-27 05:40:00|9614.9|9609.9|9615.7|9610.7|9615.7|9610.7|9614.9|9609.9|1
1640583900000|2021-12-27 05:45:00|9615.9|9610.9|9615.2|9610.2|9615.9|9610.9|9615.2|9610.2|7
1640584200000|2021-12-27 05:50:00|9615.4|9610.4|9616.2|9611.2|9616.7|9611.7|9615.2|9610.2|2
1640584500000|2021-12-27 05:55:00|9616.4|9611.4|9615.7|9610.7|9616.4|9611.4|9615.7|9610.7|6
1640584800000|2021-12-27 06:00:00|9615.9|9610.9|9615.7|9610.7|9616.2|9611.2|9615.2|9610.2|27
1640585100000|2021-12-27 06:05:00|9615.6|9610.6|9616.7|9611.7|9616.7|9611.7|9615.5|9610.5|17
1640585400000|2021-12-27 06:10:00|9617.2|9612.2|9617.7|9612.7|9617.7|9612.7|9617.2|9612.2|39
1640585700000|2021-12-27 06:15:00|9617.9|9612.9|9618.6|9613.6|9618.7|9613.7|9617.7|9612.7|24
1640586000000|2021-12-27 06:20:00|9619.1|9614.1|9617.7|9612.7|9619.1|9614.1|9617.2|9612.2|80
1640586300000|2021-12-27 06:25:00|9617.9|9612.9|9618.1|9613.1|9618.6|9613.6|9617.2|9612.2|15
1640586600000|2021-12-27 06:30:00|9617.6|9612.6|9616.7|9611.7|9617.6|9612.6|9616.7|9611.7|5
1640586900000|2021-12-27 06:35:00|9616.9|9611.9|9615.6|9610.6|9616.9|9611.9|9615.2|9610.2|5
1640587200000|2021-12-27 06:40:00|9615.4|9610.4|9614.4|9609.4|9615.4|9610.4|9614.2|9609.2|4
1640587500000|2021-12-27 06:45:00|9614.2|9609.2|9615.2|9610.2|9615.2|9610.2|9614.2|9609.2|4
1640587800000|2021-12-27 06:50:00|9615.4|9610.4|9616.1|9611.1|9616.2|9611.2|9615.2|9610.2|27
1640588100000|2021-12-27 06:55:00|9616.2|9611.2|9616.6|9611.6|9616.9|9611.9|9616.2|9611.2|11
1640588400000|2021-12-27 07:00:00|9616.7|9611.7|9614.9|9609.9|9616.7|9611.7|9614.8|9609.8|27
1640588700000|2021-12-27 07:05:00|9614.7|9609.7|9616.1|9611.1|9616.1|9611.1|9614.7|9609.7|13
1640589000000|2021-12-27 07:10:00|9616.2|9611.2|9616.2|9611.2|9616.6|9611.6|9616.1|9611.1|6
1640589300000|2021-12-27 07:15:00|9616.4|9611.4|9616.7|9611.7|9616.7|9611.7|9616.2|9611.2|2
1640589600000|2021-12-27 07:20:00|9616.6|9611.6|9615.2|9610.2|9616.7|9611.7|9615.2|9610.2|23
1640589900000|2021-12-27 07:25:00|9615.1|9610.1|9614.2|9609.2|9615.7|9610.7|9614.2|9609.2|18
1640590200000|2021-12-27 07:30:00|9614.4|9609.4|9613.4|9608.4|9615.1|9610.1|9613.2|9608.2|67
1640590500000|2021-12-27 07:35:00|9613.6|9608.6|9612.1|9607.1|9613.9|9608.9|9611.7|9606.7|5
1640590800000|2021-12-27 07:40:00|9612.3|9607.3|9611.1|9606.1|9613.1|9608.1|9610.9|9605.9|28
1640591100000|2021-12-27 07:45:00|9610.7|9605.7|9610.9|9605.9|9611.1|9606.1|9610.2|9605.2|16
1640591400000|2021-12-27 07:50:00|9611.1|9606.1|9609.7|9604.7|9611.1|9606.1|9609.7|9604.7|16
1640591700000|2021-12-27 07:55:00|9610|9605|9608.2|9603.2|9610.2|9605.2|9607.7|9602.7|50
1640592000000|2021-12-27 08:00:00|9608.4|9603.4|9608.2|9603.2|9609.2|9604.2|9605.9|9600.9|60
1640592300000|2021-12-27 08:05:00|9608.1|9603.1|9612.2|9607.2|9612.2|9607.2|9608.1|9603.1|70
1640592600000|2021-12-27 08:10:00|9611.7|9606.7|9609.2|9604.2|9612.6|9607.6|9609.2|9604.2|17
1640592900000|2021-12-27 08:15:00|9609.4|9604.4|9612.6|9607.6|9612.8|9607.8|9609.2|9604.2|42
1640593200000|2021-12-27 08:20:00|9612.8|9607.8|9614.2|9609.2|9615.1|9610.1|9612.2|9607.2|40
1640593500000|2021-12-27 08:25:00|9614.4|9609.4|9615.9|9610.9|9616.2|9611.2|9614.2|9609.2|25
1640593800000|2021-12-27 08:30:00|9616.2|9611.2|9617.2|9612.2|9617.9|9612.9|9615.7|9610.7|37
1640594100000|2021-12-27 08:35:00|9617.4|9612.4|9616.1|9611.1|9617.4|9612.4|9614.9|9609.9|29
1640594400000|2021-12-27 08:40:00|9615.7|9610.7|9619.1|9614.1|9619.8|9614.8|9615.7|9610.7|67
1640594700000|2021-12-27 08:45:00|9619.3|9614.3|9620.6|9615.6|9621.1|9616.1|9619.3|9614.3|34
1640595000000|2021-12-27 08:50:00|9620.8|9615.8|9618.2|9613.2|9621.6|9616.6|9618.2|9613.2|121
1640595300000|2021-12-27 08:55:00|9618.6|9613.6|9620.6|9615.6|9620.8|9615.8|9618.4|9613.4|44
1640595600000|2021-12-27 09:00:00|9620.8|9615.8|9623.9|9618.9|9624.1|9619.1|9620.4|9615.4|126
1640595900000|2021-12-27 09:05:00|9624.1|9619.1|9623.9|9618.9|9626.1|9621.1|9623.6|9618.6|63
1640596200000|2021-12-27 09:10:00|9624.1|9619.1|9622.4|9617.4|9625.1|9620.1|9622.2|9617.2|29
1640596500000|2021-12-27 09:15:00|9622.6|9617.6|9623.2|9618.2|9625.3|9620.3|9622.6|9617.6|46
1640596800000|2021-12-27 09:20:00|9623.6|9618.6|9624.1|9619.1|9624.3|9619.3|9622|9617|55
1640597100000|2021-12-27 09:25:00|9623.7|9618.7|9622.9|9617.9|9624.1|9619.1|9622.7|9617.7|39
1640597400000|2021-12-27 09:30:00|9623.1|9618.1|9622.6|9617.6|9623.6|9618.6|9621.7|9616.7|24
1640597700000|2021-12-27 09:35:00|9622.2|9617.2|9624.1|9619.1|9624.1|9619.1|9622|9617|16
1640598000000|2021-12-27 09:40:00|9623.9|9618.9|9621.9|9616.9|9624.1|9619.1|9621.9|9616.9|4
1640598300000|2021-12-27 09:45:00|9622.1|9617.1|9621.6|9616.6|9622.5|9617.5|9620.7|9615.7|47
1640598600000|2021-12-27 09:50:00|9621.7|9616.7|9623.5|9618.5|9623.5|9618.5|9620.9|9615.9|13
1640598900000|2021-12-27 09:55:00|9623.6|9618.6|9623|9618|9624.6|9619.6|9622.7|9617.7|22
1640599200000|2021-12-27 10:00:00|9623.1|9618.1|9621.6|9616.6|9623.8|9618.8|9621.4|9616.4|31
1640599500000|2021-12-27 10:05:00|9621.4|9616.4|9618|9613|9621.8|9616.8|9617.4|9612.4|27
1640599800000|2021-12-27 10:10:00|9618.1|9613.1|9618.4|9613.4|9619.8|9614.8|9617.1|9612.1|58
1640600100000|2021-12-27 10:15:00|9618.2|9613.2|9619.1|9614.1|9619.6|9614.6|9617.2|9612.2|19
1640600400000|2021-12-27 10:20:00|9618.9|9613.9|9619.3|9614.3|9619.6|9614.6|9617.7|9612.7|11
1640600700000|2021-12-27 10:25:00|9619.5|9614.5|9617.6|9612.6|9619.8|9614.8|9617.2|9612.2|15
1640601000000|2021-12-27 10:30:00|9617.2|9612.2|9616.2|9611.2|9618|9613|9616.2|9611.2|16
1640601300000|2021-12-27 10:35:00|9616.4|9611.4|9615.3|9610.3|9617.1|9612.1|9615.1|9610.1|12
1640601600000|2021-12-27 10:40:00|9615.5|9610.5|9615.8|9610.8|9616.1|9611.1|9614.6|9609.6|28
1640601900000|2021-12-27 10:45:00|9615.6|9610.6|9615.6|9610.6|9617.1|9612.1|9615.4|9610.4|5
1640602200000|2021-12-27 10:50:00|9615.8|9610.8|9616.4|9611.4|9617.6|9612.6|9615.8|9610.8|25
1640602500000|2021-12-27 10:55:00|9616.3|9611.3|9616.2|9611.2|9616.6|9611.6|9615.7|9610.7|10
1640602800000|2021-12-27 11:00:00|9616.1|9611.1|9619.6|9614.6|9619.6|9614.6|9616.1|9611.1|26
1640603100000|2021-12-27 11:05:00|9619.4|9614.4|9620.1|9615.1|9621.6|9616.6|9619.1|9614.1|16
1640603400000|2021-12-27 11:10:00|9620.6|9615.6|9619.2|9614.2|9620.6|9615.6|9619.2|9614.2|5
1640603700000|2021-12-27 11:15:00|9619.4|9614.4|9618.6|9613.6|9620.1|9615.1|9617.7|9612.7|28
1640604000000|2021-12-27 11:20:00|9618.8|9613.8|9619.6|9614.6|9620.6|9615.6|9618.6|9613.6|14
1640604300000|2021-12-27 11:25:00|9619.3|9614.3|9618.1|9613.1|9619.8|9614.8|9617.6|9612.6|12
1640604600000|2021-12-27 11:30:00|9618.3|9613.3|9617.1|9612.1|9618.6|9613.6|9617.1|9612.1|8
1640604900000|2021-12-27 11:35:00|9616.9|9611.9|9620.1|9615.1|9620.6|9615.6|9616.9|9611.9|33
1640605200000|2021-12-27 11:40:00|9620|9615|9619.6|9614.6|9620|9615|9618.2|9613.2|31
1640605500000|2021-12-27 11:45:00|9619.4|9614.4|9618.6|9613.6|9619.8|9614.8|9618.6|9613.6|12
1640605800000|2021-12-27 11:50:00|9618.1|9613.1|9619.1|9614.1|9619.1|9614.1|9618.1|9613.1|22
1640606100000|2021-12-27 11:55:00|9619.6|9614.6|9619.7|9614.7|9620.5|9615.5|9619.6|9614.6|5
1640606400000|2021-12-27 12:00:00|9619.6|9614.6|9624.1|9619.1|9624.1|9619.1|9619.6|9614.6|70
1640606700000|2021-12-27 12:05:00|9624.3|9619.3|9625.2|9620.2|9626.6|9621.6|9624.1|9619.1|37
1640607000000|2021-12-27 12:10:00|9625.1|9620.1|9625.4|9620.4|9626.1|9621.1|9624.7|9619.7|36
1640607300000|2021-12-27 12:15:00|9625.2|9620.2|9624.1|9619.1|9625.6|9620.6|9623.7|9618.7|10
1640607600000|2021-12-27 12:20:00|9624.2|9619.2|9625.1|9620.1|9626.4|9621.4|9623.4|9618.4|22
1640607900000|2021-12-27 12:25:00|9624.9|9619.9|9625.7|9620.7|9626.6|9621.6|9624|9619|9
1640608200000|2021-12-27 12:30:00|9625.6|9620.6|9623.7|9618.7|9625.6|9620.6|9623.2|9618.2|18
1640608500000|2021-12-27 12:35:00|9623.9|9618.9|9625.1|9620.1|9625.1|9620.1|9623.2|9618.2|11
1640608800000|2021-12-27 12:40:00|9624.9|9619.9|9624.6|9619.6|9625.1|9620.1|9623.6|9618.6|39
1640609100000|2021-12-27 12:45:00|9624.8|9619.8|9622.6|9617.6|9625.1|9620.1|9622.1|9617.1|99
1640609400000|2021-12-27 12:50:00|9622.8|9617.8|9621.6|9616.6|9623.1|9618.1|9621.1|9616.1|155
1640609700000|2021-12-27 12:55:00|9621.4|9616.4|9620.6|9615.6|9621.6|9616.6|9618.2|9613.2|114
1640610000000|2021-12-27 13:00:00|9620.8|9615.8|9623.7|9618.7|9625.6|9620.6|9620.6|9615.6|65
1640610300000|2021-12-27 13:05:00|9623.9|9618.9|9622.6|9617.6|9624.1|9619.1|9622.2|9617.2|44
1640610600000|2021-12-27 13:10:00|9622.7|9617.7|9621.7|9616.7|9622.7|9617.7|9621.4|9616.4|48
1640610900000|2021-12-27 13:15:00|9621.9|9616.9|9621.2|9616.2|9623.4|9618.4|9621.2|9616.2|75
1640611200000|2021-12-27 13:20:00|9621.4|9616.4|9622.7|9617.7|9623.2|9618.2|9621.4|9616.4|48
1640611500000|2021-12-27 13:25:00|9622.4|9617.4|9622.2|9617.2|9622.6|9617.6|9620.9|9615.9|42
1640611800000|2021-12-27 13:30:00|9621.7|9616.7|9620.2|9615.2|9622.1|9617.1|9620.2|9615.2|81
1640612100000|2021-12-27 13:35:00|9620.4|9615.4|9619.7|9614.7|9621.6|9616.6|9619.7|9614.7|33
1640612400000|2021-12-27 13:40:00|9619.5|9614.5|9620.2|9615.2|9620.7|9615.7|9619.2|9614.2|18
1640612700000|2021-12-27 13:45:00|9620.4|9615.4|9618.4|9613.4|9621.7|9616.7|9618.4|9613.4|21
1640613000000|2021-12-27 13:50:00|9618.2|9613.2|9619.4|9614.4|9619.4|9614.4|9617.7|9612.7|9
1640613300000|2021-12-27 13:55:00|9619.6|9614.6|9619.2|9614.2|9620.2|9615.2|9618.2|9613.2|31
1640613600000|2021-12-27 14:00:00|9618.9|9613.9|9619.1|9614.1|9619.2|9614.2|9617.2|9612.2|7
1640613900000|2021-12-27 14:05:00|9619.2|9614.2|9617.2|9612.2|9619.7|9614.7|9616.9|9611.9|17
1640614200000|2021-12-27 14:10:00|9616.9|9611.9|9618.1|9613.1|9618.4|9613.4|9616.9|9611.9|22
1640614500000|2021-12-27 14:15:00|9617.9|9612.9|9617.7|9612.7|9618.1|9613.1|9616.7|9611.7|25
1640614800000|2021-12-27 14:20:00|9617.6|9612.6|9614.7|9609.7|9617.6|9612.6|9614.2|9609.2|15
1640615100000|2021-12-27 14:25:00|9614.9|9609.9|9616.6|9611.6|9617.1|9612.1|9614.7|9609.7|29
1640615400000|2021-12-27 14:30:00|9616.4|9611.4|9614.6|9609.6|9616.6|9611.6|9613.5|9608.5|47
1640615700000|2021-12-27 14:35:00|9614.4|9609.4|9610.2|9605.2|9616.1|9611.1|9609.7|9604.7|63
1640616000000|2021-12-27 14:40:00|9609.9|9604.9|9611.4|9606.4|9611.7|9606.7|9607.7|9602.7|64
1640616300000|2021-12-27 14:45:00|9611.2|9606.2|9610.2|9605.2|9611.7|9606.7|9609.2|9604.2|33
1640616600000|2021-12-27 14:50:00|9610.4|9605.4|9610.7|9605.7|9611.9|9606.9|9609.7|9604.7|83
1640616900000|2021-12-27 14:55:00|9610.4|9605.4|9608.9|9603.9|9610.4|9605.4|9607.7|9602.7|41
1640617200000|2021-12-27 15:00:00|9608.7|9603.7|9609.2|9604.2|9610.7|9605.7|9608.2|9603.2|49
1640617500000|2021-12-27 15:05:00|9609.4|9604.4|9610.7|9605.7|9611.1|9606.1|9608.3|9603.3|92
1640617800000|2021-12-27 15:10:00|9610.2|9605.2|9607|9602|9610.7|9605.7|9607|9602|55
1640618100000|2021-12-27 15:15:00|9606.8|9601.8|9607.7|9602.7|9609.7|9604.7|9606.8|9601.8|75
1640618400000|2021-12-27 15:20:00|9607.5|9602.5|9606.7|9601.7|9608.2|9603.2|9606.2|9601.2|42
1640618700000|2021-12-27 15:25:00|9607.1|9602.1|9609.9|9604.9|9610.2|9605.2|9606.7|9601.7|54
1640619000000|2021-12-27 15:30:00|9609.7|9604.7|9611.2|9606.2|9611.7|9606.7|9609.7|9604.7|51
1640619300000|2021-12-27 15:35:00|9611|9606|9613.2|9608.2|9613.7|9608.7|9610.9|9605.9|40
1640619600000|2021-12-27 15:40:00|9613.4|9608.4|9612.2|9607.2|9613.4|9608.4|9610.7|9605.7|22
1640619900000|2021-12-27 15:45:00|9611.9|9606.9|9612.7|9607.7|9613.2|9608.2|9611.2|9606.2|46
1640620200000|2021-12-27 15:50:00|9612.4|9607.4|9617.7|9612.7|9618.2|9613.2|9611.3|9606.3|78
1640620500000|2021-12-27 15:55:00|9617.9|9612.9|9614.4|9609.4|9618.2|9613.2|9613.3|9608.3|78
1640620800000|2021-12-27 16:00:00|9614.2|9609.2|9612.2|9607.2|9614.9|9609.9|9611.7|9606.7|39
1640621100000|2021-12-27 16:05:00|9611.9|9606.9|9611.6|9606.6|9612.6|9607.6|9610.2|9605.2|36
1640621400000|2021-12-27 16:10:00|9611.7|9606.7|9611.4|9606.4|9612.2|9607.2|9609.9|9604.9|8
1640621700000|2021-12-27 16:15:00|9611.6|9606.6|9610.7|9605.7|9612.2|9607.2|9609.2|9604.2|21
1640622000000|2021-12-27 16:20:00|9610.9|9605.9|9610|9605|9611.6|9606.6|9610|9605|21
1640622300000|2021-12-27 16:25:00|9610.2|9605.2|9608.2|9603.2|9610.7|9605.7|9608.2|9603.2|109
1640622600000|2021-12-27 16:30:00|9608|9603|9608.7|9603.7|9609.9|9604.9|9607.7|9602.7|19
1640622900000|2021-12-27 16:35:00|9608.9|9603.9|9608.6|9603.6|9609.2|9604.2|9607.2|9602.2|10
1640623200000|2021-12-27 16:40:00|9608.7|9603.7|9607.7|9602.7|9608.7|9603.7|9607.4|9602.4|12
1640623500000|2021-12-27 16:45:00|9607.9|9602.9|9607.1|9602.1|9608.2|9603.2|9606.4|9601.4|26
1640623800000|2021-12-27 16:50:00|9607.2|9602.2|9608.4|9603.4|9608.6|9603.6|9606.2|9601.2|16
1640624100000|2021-12-27 16:55:00|9608.2|9603.2|9608.1|9603.1|9609.6|9604.6|9607.7|9602.7|8
1640624400000|2021-12-27 17:00:00|9607.9|9602.9|9608.2|9603.2|9608.4|9603.4|9607.3|9602.3|25
1640624700000|2021-12-27 17:05:00|9607.9|9602.9|9608.4|9603.4|9609.1|9604.1|9607.7|9602.7|56
1640625000000|2021-12-27 17:10:00|9608.2|9603.2|9608.2|9603.2|9609.2|9604.2|9608.2|9603.2|68
1640625300000|2021-12-27 17:15:00|9608.6|9603.6|9608.7|9603.7|9609.2|9604.2|9608.2|9603.2|34
1640625600000|2021-12-27 17:20:00|9608.5|9603.5|9607.2|9602.2|9608.5|9603.5|9606.8|9601.8|25
1640625900000|2021-12-27 17:25:00|9607.4|9602.4|9608.4|9603.4|9608.6|9603.6|9607.2|9602.2|18
1640626200000|2021-12-27 17:30:00|9608.2|9603.2|9608.9|9603.9|9609.2|9604.2|9607.7|9602.7|5
1640626500000|2021-12-27 17:35:00|9609.1|9604.1|9610.1|9605.1|9610.4|9605.4|9608.7|9603.7|12
1640626800000|2021-12-27 17:40:00|9610.2|9605.2|9610.2|9605.2|9610.4|9605.4|9609.7|9604.7|9
1640627100000|2021-12-27 17:45:00|9609.9|9604.9|9609.7|9604.7|9610.2|9605.2|9609.2|9604.2|28
1640627400000|2021-12-27 17:50:00|9609.5|9604.5|9609.2|9604.2|9609.7|9604.7|9609.2|9604.2|123
1640627700000|2021-12-27 17:55:00|9609.6|9604.6|9608.7|9603.7|9609.7|9604.7|9608.7|9603.7|21
1640628000000|2021-12-27 18:00:00|9608.8|9603.8|9609.7|9604.7|9610.2|9605.2|9608.8|9603.8|79
1640628300000|2021-12-27 18:05:00|9610.1|9605.1|9610.5|9605.5|9610.7|9605.7|9609.7|9604.7|47
1640628600000|2021-12-27 18:10:00|9610.3|9605.3|9609.2|9604.2|9610.7|9605.7|9608.7|9603.7|20
1640628900000|2021-12-27 18:15:00|9609|9604|9608.2|9603.2|9609.2|9604.2|9607.8|9602.8|45
1640629200000|2021-12-27 18:20:00|9608.4|9603.4|9607.7|9602.7|9608.7|9603.7|9606.8|9601.8|26
1640629500000|2021-12-27 18:25:00|9607.2|9602.2|9608.7|9603.7|9608.7|9603.7|9606.8|9601.8|23
1640629800000|2021-12-27 18:30:00|9608.9|9603.9|9609.7|9604.7|9609.7|9604.7|9608.7|9603.7|26
1640630100000|2021-12-27 18:35:00|9609.9|9604.9|9609.7|9604.7|9610.2|9605.2|9609.4|9604.4|30
1640630400000|2021-12-27 18:40:00|9609.4|9604.4|9610.2|9605.2|9610.2|9605.2|9609.2|9604.2|15
1640630700000|2021-12-27 18:45:00|9609.9|9604.9|9610.2|9605.2|9610.7|9605.7|9609.7|9604.7|27
1640631000000|2021-12-27 18:50:00|9610.4|9605.4|9610.4|9605.4|9610.7|9605.7|9610.2|9605.2|22
1640631300000|2021-12-27 18:55:00|9610.7|9605.7|9610.6|9605.6|9611.2|9606.2|9610.2|9605.2|19
1640631600000|2021-12-27 19:00:00|9610.7|9605.7|9610.6|9605.6|9611.2|9606.2|9610.4|9605.4|9
1640631900000|2021-12-27 19:05:00|9610.7|9605.7|9611.2|9606.2|9611.2|9606.2|9610.4|9605.4|10
1640632200000|2021-12-27 19:10:00|9611.1|9606.1|9611.7|9606.7|9611.9|9606.9|9611.1|9606.1|7
1640632500000|2021-12-27 19:15:00|9611.9|9606.9|9611.2|9606.2|9612.2|9607.2|9611.2|9606.2|6
1640632800000|2021-12-27 19:20:00|9611.4|9606.4|9611.6|9606.6|9612.4|9607.4|9611.2|9606.2|43
1640633100000|2021-12-27 19:25:00|9611.7|9606.7|9609|9604|9611.7|9606.7|9608.8|9603.8|19
1640633400000|2021-12-27 19:30:00|9608.9|9603.9|9608.2|9603.2|9609.2|9604.2|9608.2|9603.2|12
1640633700000|2021-12-27 19:35:00|9608.4|9603.4|9610.1|9605.1|9610.1|9605.1|9608.2|9603.2|9
1640634000000|2021-12-27 19:40:00|9609.9|9604.9|9609.2|9604.2|9610.1|9605.1|9609.2|9604.2|12
1640634300000|2021-12-27 19:45:00|9609.1|9604.1|9609.7|9604.7|9610.1|9605.1|9609.1|9604.1|8
1640634600000|2021-12-27 19:50:00|9609.6|9604.6|9609.2|9604.2|9610.1|9605.1|9609.1|9604.1|4
1640634900000|2021-12-27 19:55:00|9609.4|9604.4|9610.1|9605.1|9610.6|9605.6|9609.1|9604.1|168
1640635200000|2021-12-27 20:00:00|9609.9|9604.9|9611.1|9606.1|9611.1|9606.1|9609.1|9604.1|22
1640635500000|2021-12-27 20:05:00|9610.9|9605.9|9609.6|9604.6|9611.1|9606.1|9609.6|9604.6|6
1640635800000|2021-12-27 20:10:00|9609.9|9604.9|9608.7|9603.7|9610.1|9605.1|9608.7|9603.7|15
1640636100000|2021-12-27 20:15:00|9608.9|9603.9|9610.1|9605.1|9610.1|9605.1|9608.9|9603.9|37
1640636400000|2021-12-27 20:20:00|9609.9|9604.9|9610.1|9605.1|9610.6|9605.6|9609.9|9604.9|142
1640636700000|2021-12-27 20:25:00|9609.9|9604.9|9608.7|9603.7|9610.1|9605.1|9608.7|9603.7|5
1640637000000|2021-12-27 20:30:00|9608.9|9603.9|9608.7|9603.7|9609.1|9604.1|9608.7|9603.7|3
1640637300000|2021-12-27 20:35:00|9608.9|9603.9|9609.1|9604.1|9609.1|9604.1|9608.9|9603.9|0
1640637600000|2021-12-27 20:40:00|9609.4|9604.4|9608.6|9603.6|9609.6|9604.6|9608.2|9603.2|8
1640637900000|2021-12-27 20:45:00|9608.2|9603.2|9608.6|9603.6|9608.6|9603.6|9608.2|9603.2|14
1640638200000|2021-12-27 20:50:00|9608.4|9603.4|9607.1|9602.1|9608.4|9603.4|9606.7|9601.7|46
1640638500000|2021-12-27 20:55:00|9607.3|9602.3|9608.2|9603.2|9609.4|9604.4|9607.1|9602.1|356
1640638800000|2021-12-27 21:00:00|9607.8|9602.8|9607.7|9602.7|9608.1|9603.1|9607.7|9602.7|21
1640639100000|2021-12-27 21:05:00|9607.9|9602.9|9609.7|9604.7|9609.7|9604.7|9607.9|9602.9|9
1640639400000|2021-12-27 21:10:00|9609.5|9604.5|9609.6|9604.6|9609.9|9604.9|9609.2|9604.2|16
1640639700000|2021-12-27 21:15:00|9609.7|9604.7|9609.7|9604.7|9609.9|9604.9|9609.4|9604.4|1
1640640000000|2021-12-27 21:20:00|9609.9|9604.9|9609.7|9604.7|9610.2|9605.2|9609.7|9604.7|0
1640640300000|2021-12-27 21:25:00|9609.5|9604.5|9609.2|9604.2|9609.7|9604.7|9609.2|9604.2|0
1640640600000|2021-12-27 21:30:00|9609.4|9604.4|9609.2|9604.2|9609.4|9604.4|9609.2|9604.2|1
1640640900000|2021-12-27 21:35:00|9609.4|9604.4|9609.2|9604.2|9609.4|9604.4|9609.2|9604.2|0
1640641200000|2021-12-27 21:40:00|9608.7|9603.7|9608.2|9603.2|9608.7|9603.7|9608.2|9603.2|3
1640641500000|2021-12-27 21:45:00|9608|9603|9608.3|9603.3|9608.7|9603.7|9608|9603|2
1640641800000|2021-12-27 21:50:00|9608.5|9603.5|9608.1|9603.1|9608.5|9603.5|9608.1|9603.1|6
1640642100000|2021-12-27 21:55:00|9608.3|9603.3|9609.8|9602.8|9609.8|9604.3|9607.4|9602.4|3
1640653200000|2021-12-28 01:00:00|9606.3|9601.3|9607.7|9602.7|9607.9|9602.9|9605.8|9600.8|15
1640653500000|2021-12-28 01:05:00|9607.2|9602.2|9607.7|9602.7|9608.7|9603.7|9607.2|9602.2|5
1640653800000|2021-12-28 01:10:00|9607.6|9602.6|9609.2|9604.2|9609.2|9604.2|9607.4|9602.4|6
1640654100000|2021-12-28 01:15:00|9609|9604|9609.4|9604.4|9609.6|9604.6|9608.7|9603.7|6
1640654400000|2021-12-28 01:20:00|9609.2|9604.2|9610.7|9605.7|9610.7|9605.7|9609.2|9604.2|7
1640654700000|2021-12-28 01:25:00|9610.5|9605.5|9609.2|9604.2|9610.7|9605.7|9609.2|9604.2|7
1640655000000|2021-12-28 01:30:00|9608.9|9603.9|9610.7|9605.7|9610.7|9605.7|9608.7|9603.7|4
1640655300000|2021-12-28 01:35:00|9610.9|9605.9|9611.7|9606.7|9611.7|9606.7|9610.7|9605.7|6
1640655600000|2021-12-28 01:40:00|9611.5|9606.5|9612.4|9607.4|9612.7|9607.7|9611.2|9606.2|9
1640655900000|2021-12-28 01:45:00|9612.6|9607.6|9611.9|9606.9|9612.7|9607.7|9611.7|9606.7|4
1640656200000|2021-12-28 01:50:00|9612.1|9607.1|9613.4|9608.4|9613.5|9608.5|9611.7|9606.7|35
1640656500000|2021-12-28 01:55:00|9613.6|9608.6|9613.6|9608.6|9613.7|9608.7|9612.7|9607.7|4
1640656800000|2021-12-28 02:00:00|9613.7|9608.7|9613.9|9608.9|9614.2|9609.2|9613.4|9608.4|13
1640657100000|2021-12-28 02:05:00|9614.2|9609.2|9613.2|9608.2|9614.4|9609.4|9613.2|9608.2|6
1640657400000|2021-12-28 02:10:00|9613.4|9608.4|9613.2|9608.2|9613.4|9608.4|9612.7|9607.7|5
1640657700000|2021-12-28 02:15:00|9613.6|9608.6|9613.7|9608.7|9613.7|9608.7|9613.4|9608.4|3
1640658000000|2021-12-28 02:20:00|9613.9|9608.9|9614.2|9609.2|9614.2|9609.2|9613.7|9608.7|5
1640658300000|2021-12-28 02:25:00|9613.9|9608.9|9614.2|9609.2|9614.2|9609.2|9613.7|9608.7|21
1640658600000|2021-12-28 02:30:00|9614.4|9609.4|9613.2|9608.2|9614.4|9609.4|9613.2|9608.2|8
1640658900000|2021-12-28 02:35:00|9613|9608|9612.8|9607.8|9613.2|9608.2|9612.8|9607.8|1
1640659200000|2021-12-28 02:40:00|9612.3|9607.3|9612|9607|9612.4|9607.4|9611.8|9606.8|19
1640659500000|2021-12-28 02:45:00|9612.2|9607.2|9611.7|9606.7|9612.2|9607.2|9611.7|9606.7|26
1640659800000|2021-12-28 02:50:00|9611.3|9606.3|9610.7|9605.7|9611.3|9606.3|9610.7|9605.7|2
1640660100000|2021-12-28 02:55:00|9610.3|9605.3|9610.6|9605.6|9610.7|9605.7|9608.8|9603.8|45
1640660400000|2021-12-28 03:00:00|9610.7|9605.7|9611.1|9606.1|9611.2|9606.2|9610.7|9605.7|6
1640660700000|2021-12-28 03:05:00|9611.2|9606.2|9612.6|9607.6|9612.7|9607.7|9610.9|9605.9|9
1640661000000|2021-12-28 03:10:00|9612.7|9607.7|9612.7|9607.7|9613.7|9608.7|9612.7|9607.7|1
1640661300000|2021-12-28 03:15:00|9612.9|9607.9|9613.6|9608.6|9613.7|9608.7|9612.9|9607.9|4
1640661600000|2021-12-28 03:20:00|9613.7|9608.7|9613.7|9608.7|9613.7|9608.7|9613.4|9608.4|1
1640661900000|2021-12-28 03:25:00|9613.4|9608.4|9613.7|9608.7|9613.7|9608.7|9613.2|9608.2|2
1640662200000|2021-12-28 03:30:00|9613.4|9608.4|9613.2|9608.2|9613.4|9608.4|9612.7|9607.7|5
1640662500000|2021-12-28 03:35:00|9613|9608|9612.2|9607.2|9613.2|9608.2|9612.2|9607.2|1
1640662800000|2021-12-28 03:40:00|9612.5|9607.5|9612.2|9607.2|9612.7|9607.7|9611.8|9606.8|1
1640663100000|2021-12-28 03:45:00|9612.4|9607.4|9612.4|9607.4|9613.2|9608.2|9612.2|9607.2|5
1640663400000|2021-12-28 03:50:00|9612.6|9607.6|9611.3|9606.3|9612.7|9607.7|9611.2|9606.2|1
1640663700000|2021-12-28 03:55:00|9611|9606|9610.2|9605.2|9611.2|9606.2|9609.7|9604.7|14
1640664000000|2021-12-28 04:00:00|9610|9605|9609.7|9604.7|9610.2|9605.2|9609.3|9604.3|6
1640664300000|2021-12-28 04:05:00|9609.9|9604.9|9610.7|9605.7|9610.7|9605.7|9609.7|9604.7|0
1640664600000|2021-12-28 04:10:00|9610.5|9605.5|9610.4|9605.4|9610.7|9605.7|9610.2|9605.2|5
1640664900000|2021-12-28 04:15:00|9610.2|9605.2|9610.7|9605.7|9611.2|9606.2|9610.2|9605.2|4
1640665200000|2021-12-28 04:20:00|9610.5|9605.5|9609.7|9604.7|9610.5|9605.5|9609.7|9604.7|2
1640665500000|2021-12-28 04:25:00|9609.9|9604.9|9609.9|9604.9|9610.7|9605.7|9609.9|9604.9|3
1640665800000|2021-12-28 04:30:00|9610.1|9605.1|9610.2|9605.2|9610.7|9605.7|9610.1|9605.1|4
1640666400000|2021-12-28 04:40:00|9609.7|9604.7|9609.5|9604.5|9610.2|9605.2|9609.3|9604.3|2
1640666700000|2021-12-28 04:45:00|9609.7|9604.7|9608.7|9603.7|9609.9|9604.9|9608.7|9603.7|34
1640667000000|2021-12-28 04:50:00|9608.9|9603.9|9608.7|9603.7|9609.2|9604.2|9608.3|9603.3|8
1640667300000|2021-12-28 04:55:00|9608.9|9603.9|9608.7|9603.7|9609.2|9604.2|9608.7|9603.7|5
1640667600000|2021-12-28 05:00:00|9608.5|9603.5|9609.1|9604.1|9609.2|9604.2|9608.5|9603.5|2
1640667900000|2021-12-28 05:05:00|9609.2|9604.2|9608.7|9603.7|9609.2|9604.2|9608.2|9603.2|4
1640668200000|2021-12-28 05:10:00|9608.9|9603.9|9608.7|9603.7|9609.1|9604.1|9608.4|9603.4|3
1640668500000|2021-12-28 05:15:00|9608.6|9603.6|9607.5|9602.5|9608.6|9603.6|9606.8|9601.8|8
1640668800000|2021-12-28 05:20:00|9607.4|9602.4|9607.7|9602.7|9607.7|9602.7|9607.4|9602.4|0
1640669100000|2021-12-28 05:25:00|9608|9603|9608.2|9603.2|9608.7|9603.7|9607.9|9602.9|3
1640669400000|2021-12-28 05:30:00|9608.4|9603.4|9608.2|9603.2|9608.7|9603.7|9608.2|9603.2|3
1640669700000|2021-12-28 05:35:00|9608.3|9603.3|9608.2|9603.2|9608.7|9603.7|9607.7|9602.7|2
1640670000000|2021-12-28 05:40:00|9607.9|9602.9|9607.7|9602.7|9607.9|9602.9|9607.5|9602.5|12
1640670300000|2021-12-28 05:45:00|9607.9|9602.9|9608.2|9603.2|9608.2|9603.2|9607.7|9602.7|6
1640670600000|2021-12-28 05:50:00|9607.9|9602.9|9608.7|9603.7|9608.7|9603.7|9607.4|9602.4|1
1640670900000|2021-12-28 05:55:00|9608.4|9603.4|9607.4|9602.4|9608.7|9603.7|9607.2|9602.2|0
1640671200000|2021-12-28 06:00:00|9607.6|9602.6|9608.4|9603.4|9608.7|9603.7|9607.4|9602.4|2
1640671500000|2021-12-28 06:05:00|9608.2|9603.2|9608.6|9603.6|9609.2|9604.2|9608.2|9603.2|21
1640671800000|2021-12-28 06:10:00|9608.7|9603.7|9609.5|9604.5|9609.7|9604.7|9608.4|9603.4|10
1640672100000|2021-12-28 06:15:00|9609.4|9604.4|9609.4|9604.4|9609.7|9604.7|9609.2|9604.2|4
1640672400000|2021-12-28 06:20:00|9609.2|9604.2|9608.7|9603.7|9609.2|9604.2|9608.7|9603.7|9
1640672700000|2021-12-28 06:25:00|9608.9|9603.9|9608.7|9603.7|9608.9|9603.9|9608.4|9603.4|5
1640673000000|2021-12-28 06:30:00|9608.5|9603.5|9607.3|9602.3|9608.7|9603.7|9607.3|9602.3|14
1640673300000|2021-12-28 06:35:00|9607.5|9602.5|9607|9602|9607.5|9602.5|9606.8|9601.8|38
1640673600000|2021-12-28 06:40:00|9607.2|9602.2|9607.2|9602.2|9607.2|9602.2|9606.8|9601.8|5
1640673900000|2021-12-28 06:45:00|9607.6|9602.6|9607.7|9602.7|9608.7|9603.7|9607.6|9602.6|8
1640674200000|2021-12-28 06:50:00|9607.9|9602.9|9607.7|9602.7|9608.2|9603.2|9607.4|9602.4|20
1640674500000|2021-12-28 06:55:00|9607.9|9602.9|9609.1|9604.1|9609.1|9604.1|9607.9|9602.9|3
1640674800000|2021-12-28 07:00:00|9609.2|9604.2|9609.2|9604.2|9609.2|9604.2|9608.4|9603.4|5
1640675100000|2021-12-28 07:05:00|9608.9|9603.9|9608.7|9603.7|9609.2|9604.2|9608.2|9603.2|4
1640675400000|2021-12-28 07:10:00|9608.5|9603.5|9608.2|9603.2|9608.7|9603.7|9608.2|9603.2|2
1640675700000|2021-12-28 07:15:00|9608.4|9603.4|9609.2|9604.2|9609.2|9604.2|9608.4|9603.4|4
1640676000000|2021-12-28 07:20:00|9609.4|9604.4|9610.2|9605.2|9611.2|9606.2|9609.4|9604.4|28
1640676300000|2021-12-28 07:25:00|9609.9|9604.9|9610.2|9605.2|9610.7|9605.7|9609.7|9604.7|6
1640676600000|2021-12-28 07:30:00|9610.4|9605.4|9611.2|9606.2|9611.2|9606.2|9609.7|9604.7|29
1640676900000|2021-12-28 07:35:00|9611|9606|9611.2|9606.2|9611.4|9606.4|9610.2|9605.2|9
1640677200000|2021-12-28 07:40:00|9611.4|9606.4|9611.5|9606.5|9611.9|9606.9|9611.2|9606.2|8
1640677500000|2021-12-28 07:45:00|9611.7|9606.7|9611.2|9606.2|9612.7|9607.7|9610.7|9605.7|17
1640677800000|2021-12-28 07:50:00|9611|9606|9611.7|9606.7|9612.4|9607.4|9610|9605|4
1640678100000|2021-12-28 07:55:00|9611.9|9606.9|9613.9|9608.9|9614.7|9609.7|9611.9|9606.9|35
1640678400000|2021-12-28 08:00:00|9613.7|9608.7|9614.7|9609.7|9615.1|9610.1|9612.7|9607.7|126
1640678700000|2021-12-28 08:05:00|9614.9|9609.9|9612.7|9607.7|9615.1|9610.1|9612.2|9607.2|53
1640679000000|2021-12-28 08:10:00|9612.9|9607.9|9611.2|9606.2|9613.1|9608.1|9611.2|9606.2|27
1640679300000|2021-12-28 08:15:00|9611.6|9606.6|9608.6|9603.6|9611.6|9606.6|9608.4|9603.4|96
1640679600000|2021-12-28 08:20:00|9608.2|9603.2|9606.9|9601.9|9608.6|9603.6|9606.2|9601.2|50
1640679900000|2021-12-28 08:25:00|9606.7|9601.7|9608.2|9603.2|9608.4|9603.4|9605.3|9600.3|62
1640680200000|2021-12-28 08:30:00|9608.1|9603.1|9610.6|9605.6|9611.1|9606.1|9607.1|9602.1|29
1640680500000|2021-12-28 08:35:00|9610.4|9605.4|9611.9|9606.9|9612.1|9607.1|9608.7|9603.7|30
1640680800000|2021-12-28 08:40:00|9612.1|9607.1|9611.6|9606.6|9612.4|9607.4|9610.2|9605.2|15
1640681100000|2021-12-28 08:45:00|9611.8|9606.8|9610.1|9605.1|9613.3|9608.3|9609.7|9604.7|24
1640681400000|2021-12-28 08:50:00|9609.9|9604.9|9609.6|9604.6|9611.3|9606.3|9608.9|9603.9|44
1640681700000|2021-12-28 08:55:00|9609.8|9604.8|9608.1|9603.1|9609.8|9604.8|9607.9|9602.9|40
1640682000000|2021-12-28 09:00:00|9608.6|9603.6|9609.6|9604.6|9609.6|9604.6|9608.6|9603.6|23
1640682300000|2021-12-28 09:05:00|9609.4|9604.4|9608.1|9603.1|9609.6|9604.6|9607.7|9602.7|14
1640682600000|2021-12-28 09:10:00|9608.6|9603.6|9608.1|9603.1|9608.6|9603.6|9606.7|9601.7|24
1640682900000|2021-12-28 09:15:00|9607.6|9602.6|9604.7|9599.7|9608.1|9603.1|9604.7|9599.7|37
1640683200000|2021-12-28 09:20:00|9604.4|9599.4|9605.4|9600.4|9606.1|9601.1|9604.4|9599.4|22
1640683500000|2021-12-28 09:25:00|9605.5|9600.5|9607.1|9602.1|9607.1|9602.1|9605.1|9600.1|17
1640683800000|2021-12-28 09:30:00|9606.7|9601.7|9606.1|9601.1|9606.7|9601.7|9605.6|9600.6|14
1640684100000|2021-12-28 09:35:00|9606.3|9601.3|9607|9602|9608.1|9603.1|9606.1|9601.1|16
1640684400000|2021-12-28 09:40:00|9607.1|9602.1|9606.7|9601.7|9607.6|9602.6|9606.7|9601.7|10
1640684700000|2021-12-28 09:45:00|9606.4|9601.4|9606.1|9601.1|9606.6|9601.6|9605.9|9600.9|4
1640685000000|2021-12-28 09:50:00|9606.3|9601.3|9606.4|9601.4|9606.6|9601.6|9605.9|9600.9|7
1640685300000|2021-12-28 09:55:00|9605.6|9600.6|9603.9|9598.9|9605.6|9600.6|9603.9|9598.9|57
1640685600000|2021-12-28 10:00:00|9604.1|9599.1|9603.7|9598.7|9604.1|9599.1|9602.2|9597.2|51
1640685900000|2021-12-28 10:05:00|9603.9|9598.9|9603.4|9598.4|9604.2|9599.2|9602.2|9597.2|21
1640686200000|2021-12-28 10:10:00|9603.6|9598.6|9604.7|9599.7|9605.2|9600.2|9603.6|9598.6|22
1640686500000|2021-12-28 10:15:00|9604.2|9599.2|9604.1|9599.1|9604.2|9599.2|9603|9598|23
1640686800000|2021-12-28 10:20:00|9603.9|9598.9|9603.4|9598.4|9604.6|9599.6|9603.1|9598.1|2
1640687100000|2021-12-28 10:25:00|9603.6|9598.6|9603.6|9598.6|9604.6|9599.6|9603.2|9598.2|8
1640687400000|2021-12-28 10:30:00|9603.7|9598.7|9603.2|9598.2|9604.1|9599.1|9603.1|9598.1|23
1640687700000|2021-12-28 10:35:00|9603.4|9598.4|9602.7|9597.7|9603.6|9598.6|9602.7|9597.7|19
1640688000000|2021-12-28 10:40:00|9602.9|9597.9|9603.2|9598.2|9603.7|9598.7|9602.7|9597.7|22
1640688300000|2021-12-28 10:45:00|9603.4|9598.4|9604.7|9599.7|9605.2|9600.2|9603.2|9598.2|21
1640688600000|2021-12-28 10:50:00|9604.6|9599.6|9604.7|9599.7|9604.9|9599.9|9603.9|9598.9|2
1640688900000|2021-12-28 10:55:00|9604.5|9599.5|9603.7|9598.7|9604.9|9599.9|9603.7|9598.7|10
1640689200000|2021-12-28 11:00:00|9603.6|9598.6|9605.9|9600.9|9605.9|9600.9|9603.4|9598.4|12
1640689500000|2021-12-28 11:05:00|9605.7|9600.7|9605.7|9600.7|9605.9|9600.9|9604.4|9599.4|10
1640689800000|2021-12-28 11:10:00|9605.9|9600.9|9603.6|9598.6|9606.1|9601.1|9603.5|9598.5|14
1640690100000|2021-12-28 11:15:00|9603.4|9598.4|9602.4|9597.4|9603.6|9598.6|9602.2|9597.2|14
1640690400000|2021-12-28 11:20:00|9602.6|9597.6|9602.6|9597.6|9602.6|9597.6|9601.7|9596.7|41
1640690700000|2021-12-28 11:25:00|9602.4|9597.4|9602.6|9597.6|9603.6|9598.6|9602.2|9597.2|33
1640691000000|2021-12-28 11:30:00|9602.4|9597.4|9602.6|9597.6|9603.1|9598.1|9602.1|9597.1|24
1640691300000|2021-12-28 11:35:00|9602.2|9597.2|9603.7|9598.7|9603.7|9598.7|9602.1|9597.1|25
1640691600000|2021-12-28 11:40:00|9603.6|9598.6|9602.4|9597.4|9603.6|9598.6|9602.2|9597.2|10
1640691900000|2021-12-28 11:45:00|9602.6|9597.6|9603.7|9598.7|9603.9|9598.9|9602.2|9597.2|15
1640692200000|2021-12-28 11:50:00|9603.6|9598.6|9604.1|9599.1|9604.6|9599.6|9603.1|9598.1|24
1640692500000|2021-12-28 11:55:00|9603.7|9598.7|9601.7|9596.7|9604.1|9599.1|9601.7|9596.7|23
1640692800000|2021-12-28 12:00:00|9602.1|9597.1|9603.2|9598.2|9604.1|9599.1|9601.9|9596.9|25
1640693100000|2021-12-28 12:05:00|9603.3|9598.3|9602.4|9597.4|9604.1|9599.1|9601.7|9596.7|49
1640693400000|2021-12-28 12:10:00|9602.2|9597.2|9602.4|9597.4|9602.6|9597.6|9601.7|9596.7|16
1640693700000|2021-12-28 12:15:00|9602.2|9597.2|9602.6|9597.6|9603.5|9598.5|9601.7|9596.7|24
1640694000000|2021-12-28 12:20:00|9602.8|9597.8|9603.1|9598.1|9603.3|9598.3|9602.6|9597.6|16
1640694300000|2021-12-28 12:25:00|9603.3|9598.3|9602.1|9597.1|9603.6|9598.6|9602.1|9597.1|45
1640694600000|2021-12-28 12:30:00|9601.9|9596.9|9601.6|9596.6|9602.3|9597.3|9601.6|9596.6|16
1640694900000|2021-12-28 12:35:00|9602|9597|9602|9597|9602.1|9597.1|9601.6|9596.6|11
1640695200000|2021-12-28 12:40:00|9602.1|9597.1|9601.6|9596.6|9602.3|9597.3|9601.2|9596.2|40
1640695500000|2021-12-28 12:45:00|9601.7|9596.7|9602.6|9597.6|9602.8|9597.8|9601.6|9596.6|6
1640695800000|2021-12-28 12:50:00|9602.8|9597.8|9602.1|9597.1|9603.1|9598.1|9601.7|9596.7|7
1640696100000|2021-12-28 12:55:00|9602.3|9597.3|9604.6|9599.6|9605.6|9600.6|9602.1|9597.1|55
1640696400000|2021-12-28 13:00:00|9604.3|9599.3|9606|9601|9606|9601|9604.1|9599.1|30
1640696700000|2021-12-28 13:05:00|9606.1|9601.1|9603.9|9598.9|9606.1|9601.1|9603.9|9598.9|30
1640697000000|2021-12-28 13:10:00|9603.7|9598.7|9602.6|9597.6|9604.1|9599.1|9601.7|9596.7|14
1640697300000|2021-12-28 13:15:00|9603.1|9598.1|9602.6|9597.6|9603.8|9598.8|9602.6|9597.6|16
1640697600000|2021-12-28 13:20:00|9602.1|9597.1|9601.4|9596.4|9602.6|9597.6|9601.2|9596.2|24
1640697900000|2021-12-28 13:25:00|9601.2|9596.2|9602.8|9597.8|9603.1|9598.1|9601.2|9596.2|49
1640698200000|2021-12-28 13:30:00|9602.6|9597.6|9602.3|9597.3|9602.8|9597.8|9600.7|9595.7|58
1640698500000|2021-12-28 13:35:00|9602.1|9597.1|9603.6|9598.6|9604.1|9599.1|9602.1|9597.1|54
1640698800000|2021-12-28 13:40:00|9603.3|9598.3|9601.7|9596.7|9603.3|9598.3|9601.2|9596.2|102
1640699100000|2021-12-28 13:45:00|9601.6|9596.6|9602.1|9597.1|9602.1|9597.1|9600.7|9595.7|81
1640699400000|2021-12-28 13:50:00|9602.2|9597.2|9602.1|9597.1|9602.4|9597.4|9601.2|9596.2|23
1640699700000|2021-12-28 13:55:00|9602.2|9597.2|9606|9601|9606.1|9601.1|9601.2|9596.2|224
1640700000000|2021-12-28 14:00:00|9606.3|9601.3|9606.8|9601.8|9607|9602|9605.1|9600.1|39
1640700300000|2021-12-28 14:05:00|9607|9602|9610.1|9605.1|9611.6|9606.6|9607|9602|71
1640700600000|2021-12-28 14:10:00|9610.3|9605.3|9609.5|9604.5|9610.6|9605.6|9608.7|9603.7|43
1640700900000|2021-12-28 14:15:00|9609.6|9604.6|9609.6|9604.6|9612.1|9607.1|9609.6|9604.6|84
1640701200000|2021-12-28 14:20:00|9609.8|9604.8|9613.6|9608.6|9614.3|9609.3|9608.9|9603.9|122
1640701500000|2021-12-28 14:25:00|9613.5|9608.5|9616.1|9611.1|9616.5|9611.5|9612.7|9607.7|70
1640701800000|2021-12-28 14:30:00|9616|9611|9614.4|9609.4|9616.3|9611.3|9613.1|9608.1|53
1640702100000|2021-12-28 14:35:00|9614.3|9609.3|9614.3|9609.3|9615|9610|9613.1|9608.1|40
1640702400000|2021-12-28 14:40:00|9614.1|9609.1|9619.1|9614.1|9619.3|9614.3|9614.1|9609.1|64
1640702700000|2021-12-28 14:45:00|9619.3|9614.3|9621|9616|9621.6|9616.6|9618.1|9613.1|181
1640703000000|2021-12-28 14:50:00|9620.8|9615.8|9625.8|9620.8|9626|9621|9620.1|9615.1|132
1640703300000|2021-12-28 14:55:00|9626|9621|9617.1|9612.1|9626.8|9621.8|9615.1|9610.1|194
1640703600000|2021-12-28 15:00:00|9617|9612|9619|9614|9619.5|9614.5|9615.6|9610.6|94
1640703900000|2021-12-28 15:05:00|9619.1|9614.1|9622.9|9617.9|9624.6|9619.6|9618.1|9613.1|120
1640704200000|2021-12-28 15:10:00|9622.8|9617.8|9623.3|9618.3|9623.8|9618.8|9621.7|9616.7|88
1640704500000|2021-12-28 15:15:00|9623.5|9618.5|9623.6|9618.6|9624|9619|9621.6|9616.6|80
1640704800000|2021-12-28 15:20:00|9623.5|9618.5|9622.8|9617.8|9624.5|9619.5|9621.6|9616.6|74
1640705100000|2021-12-28 15:25:00|9623.1|9618.1|9625|9620|9625.6|9620.6|9622.6|9617.6|83
1640705400000|2021-12-28 15:30:00|9624.8|9619.8|9625.6|9620.6|9626|9621|9623.6|9618.6|162
1640705700000|2021-12-28 15:35:00|9625.8|9620.8|9628.6|9623.6|9628.6|9623.6|9625.6|9620.6|96
1640706000000|2021-12-28 15:40:00|9628.3|9623.3|9625.6|9620.6|9628.3|9623.3|9625.2|9620.2|96
1640706300000|2021-12-28 15:45:00|9625.8|9620.8|9627.6|9622.6|9629.1|9624.1|9625.6|9620.6|193
1640706600000|2021-12-28 15:50:00|9627.3|9622.3|9623.2|9618.2|9628.6|9623.6|9623.2|9618.2|58
1640706900000|2021-12-28 15:55:00|9623.4|9618.4|9624|9619|9624.5|9619.5|9622.7|9617.7|151
1640707200000|2021-12-28 16:00:00|9624.1|9619.1|9621.6|9616.6|9624.3|9619.3|9621.4|9616.4|91
1640707500000|2021-12-28 16:05:00|9622|9617|9621.1|9616.1|9622.6|9617.6|9619.6|9614.6|46
1640707800000|2021-12-28 16:10:00|9621.3|9616.3|9617.6|9612.6|9621.5|9616.5|9617.6|9612.6|63
1640708100000|2021-12-28 16:15:00|9617.8|9612.8|9616.7|9611.7|9619|9614|9616.7|9611.7|54
1640708400000|2021-12-28 16:20:00|9616.6|9611.6|9614.1|9609.1|9616.6|9611.6|9613.7|9608.7|59
1640708700000|2021-12-28 16:25:00|9614|9609|9610.6|9605.6|9614.1|9609.1|9609.7|9604.7|130
1640709000000|2021-12-28 16:30:00|9610.3|9605.3|9612.1|9607.1|9612.6|9607.6|9609.7|9604.7|76
1640709300000|2021-12-28 16:35:00|9612.5|9607.5|9613.1|9608.1|9613.5|9608.5|9611.4|9606.4|21
1640709600000|2021-12-28 16:40:00|9613.3|9608.3|9616.3|9611.3|9616.6|9611.6|9611.7|9606.7|25
1640709900000|2021-12-28 16:45:00|9616.1|9611.1|9614.3|9609.3|9617.1|9612.1|9613.7|9608.7|15
1640710200000|2021-12-28 16:50:00|9614.5|9609.5|9613.1|9608.1|9615|9610|9612.6|9607.6|34
1640710500000|2021-12-28 16:55:00|9613.3|9608.3|9613.8|9608.8|9615.6|9610.6|9613.2|9608.2|19
1640710800000|2021-12-28 17:00:00|9613.6|9608.6|9612.6|9607.6|9613.8|9608.8|9612.1|9607.1|50
1640711100000|2021-12-28 17:05:00|9613|9608|9613.8|9608.8|9615.1|9610.1|9613|9608|18
1640711400000|2021-12-28 17:10:00|9614.1|9609.1|9613.3|9608.3|9614.1|9609.1|9613.1|9608.1|40
1640711700000|2021-12-28 17:15:00|9613.1|9608.1|9612|9607|9613.5|9608.5|9610.6|9605.6|42
1640712000000|2021-12-28 17:20:00|9612.1|9607.1|9611.5|9606.5|9612.5|9607.5|9610.9|9605.9|9
1640712300000|2021-12-28 17:25:00|9611.3|9606.3|9610.1|9605.1|9611.8|9606.8|9609.1|9604.1|33
1640712600000|2021-12-28 17:30:00|9609.7|9604.7|9612|9607|9612.6|9607.6|9609.6|9604.6|38
1640712900000|2021-12-28 17:35:00|9611.6|9606.6|9612.5|9607.5|9612.5|9607.5|9611.5|9606.5|22
1640713200000|2021-12-28 17:40:00|9612.3|9607.3|9616|9611|9616|9611|9612|9607|20
1640713500000|2021-12-28 17:45:00|9615.8|9610.8|9615.5|9610.5|9615.8|9610.8|9614.6|9609.6|20
1640713800000|2021-12-28 17:50:00|9615.6|9610.6|9615.8|9610.8|9616.1|9611.1|9614.6|9609.6|30
1640714100000|2021-12-28 17:55:00|9615.6|9610.6|9615.3|9610.3|9616.1|9611.1|9614.9|9609.9|24
1640714400000|2021-12-28 18:00:00|9615.1|9610.1|9618.1|9613.1|9619.8|9614.8|9615.1|9610.1|44
1640714700000|2021-12-28 18:05:00|9617.9|9612.9|9619.9|9614.9|9621.5|9616.5|9617.6|9612.6|23
1640715000000|2021-12-28 18:10:00|9620.1|9615.1|9618.3|9613.3|9620.1|9615.1|9617.9|9612.9|27
1640715300000|2021-12-28 18:15:00|9618.1|9613.1|9620|9615|9620|9615|9618.1|9613.1|48
1640715600000|2021-12-28 18:20:00|9620.2|9615.2|9622.5|9617.5|9623|9618|9620|9615|84
1640715900000|2021-12-28 18:25:00|9622.3|9617.3|9622.4|9617.4|9622.5|9617.5|9621.6|9616.6|21
1640716200000|2021-12-28 18:30:00|9622.5|9617.5|9622.9|9617.9|9623|9618|9620.3|9615.3|52
1640716500000|2021-12-28 18:35:00|9623|9618|9622.5|9617.5|9623|9618|9621.6|9616.6|17
1640716800000|2021-12-28 18:40:00|9622.8|9617.8|9623.2|9618.2|9624|9619|9622.8|9617.8|11
1640717100000|2021-12-28 18:45:00|9623|9618|9623|9618|9624|9619|9622.8|9617.8|35
1640717400000|2021-12-28 18:50:00|9623.4|9618.4|9622|9617|9623.5|9618.5|9621.6|9616.6|28
1640717700000|2021-12-28 18:55:00|9622.5|9617.5|9621.6|9616.6|9623|9618|9621.6|9616.6|10
1640718000000|2021-12-28 19:00:00|9622|9617|9623.5|9618.5|9623.5|9618.5|9621.8|9616.8|31
1640718300000|2021-12-28 19:05:00|9623|9618|9624.2|9619.2|9624.5|9619.5|9623|9618|21
1640718600000|2021-12-28 19:10:00|9624.4|9619.4|9623|9618|9624.5|9619.5|9622.6|9617.6|5
1640718900000|2021-12-28 19:15:00|9623.1|9618.1|9624|9619|9624|9619|9622.9|9617.9|8
1640719200000|2021-12-28 19:20:00|9623.8|9618.8|9623|9618|9624|9619|9622.1|9617.1|25
1640719500000|2021-12-28 19:25:00|9622.8|9617.8|9623.3|9618.3|9623.7|9618.7|9622.8|9617.8|6
1640719800000|2021-12-28 19:30:00|9623.2|9618.2|9623.5|9618.5|9624|9619|9623|9618|23
1640720100000|2021-12-28 19:35:00|9623|9618|9623.2|9618.2|9623.5|9618.5|9623|9618|19
1640720400000|2021-12-28 19:40:00|9623.4|9618.4|9623.5|9618.5|9623.9|9618.9|9623.2|9618.2|8
1640720700000|2021-12-28 19:45:00|9623.1|9618.1|9622.5|9617.5|9623.1|9618.1|9622.5|9617.5|32
1640721000000|2021-12-28 19:50:00|9622.6|9617.6|9622.1|9617.1|9622.6|9617.6|9621.6|9616.6|20
1640721300000|2021-12-28 19:55:00|9621.6|9616.6|9621.6|9616.6|9622.5|9617.5|9621.6|9616.6|160
1640721600000|2021-12-28 20:00:00|9622|9617|9620.6|9615.6|9622|9617|9620.1|9615.1|72
1640721900000|2021-12-28 20:05:00|9620.5|9615.5|9620.1|9615.1|9620.6|9615.6|9619.8|9614.8|9
1640722200000|2021-12-28 20:10:00|9620.3|9615.3|9620.5|9615.5|9620.7|9615.7|9620.1|9615.1|8
1640722500000|2021-12-28 20:15:00|9620.1|9615.1|9619.1|9614.1|9620.5|9615.5|9619.1|9614.1|41
1640722800000|2021-12-28 20:20:00|9619.3|9614.3|9618.1|9613.1|9619.5|9614.5|9618.1|9613.1|18
1640723100000|2021-12-28 20:25:00|9618.3|9613.3|9618.5|9613.5|9619|9614|9618.3|9613.3|6
1640723400000|2021-12-28 20:30:00|9618.6|9613.6|9618.6|9613.6|9619|9614|9618.3|9613.3|6
1640723700000|2021-12-28 20:35:00|9618.5|9613.5|9617.6|9612.6|9618.5|9613.5|9617.6|9612.6|4
1640724000000|2021-12-28 20:40:00|9617.8|9612.8|9616.6|9611.6|9618|9613|9616.6|9611.6|24
1640724300000|2021-12-28 20:45:00|9616.8|9611.8|9616.5|9611.5|9617.3|9612.3|9615.1|9610.1|17
1640724600000|2021-12-28 20:50:00|9616.7|9611.7|9617.5|9612.5|9618|9613|9616.5|9611.5|25
1640724900000|2021-12-28 20:55:00|9617.3|9612.3|9615.7|9610.7|9617.5|9612.5|9615.1|9610.1|37
1640725200000|2021-12-28 21:00:00|9615.5|9610.5|9614.1|9609.1|9616.4|9611.4|9614.1|9609.1|12
1640725500000|2021-12-28 21:05:00|9614.3|9609.3|9614.3|9609.3|9614.5|9609.5|9614|9609|13
1640725800000|2021-12-28 21:10:00|9614.5|9609.5|9615.5|9610.5|9616|9611|9614.5|9609.5|13
1640726100000|2021-12-28 21:15:00|9615.6|9610.6|9615.5|9610.5|9615.6|9610.6|9615.5|9610.5|6
1640726400000|2021-12-28 21:20:00|9615.6|9610.6|9615|9610|9615.6|9610.6|9615|9610|2
1640726700000|2021-12-28 21:25:00|9614.3|9609.3|9616.7|9611.7|9616.7|9611.7|9614.1|9609.1|14
1640727000000|2021-12-28 21:30:00|9616.5|9611.5|9617|9612|9617|9612|9616.5|9611.5|1
1640727300000|2021-12-28 21:35:00|9617.2|9612.2|9618|9613|9618|9613|9617.2|9612.2|4
1640727600000|2021-12-28 21:40:00|9618.2|9613.2|9617.5|9612.5|9618.2|9613.2|9617.5|9612.5|12
1640727900000|2021-12-28 21:45:00|9617.3|9612.3|9617.5|9612.5|9617.5|9612.5|9617|9612|10
1640728200000|2021-12-28 21:50:00|9617.7|9612.7|9617.7|9612.7|9618|9613|9617|9612|5
1640728500000|2021-12-28 21:55:00|9617.5|9612.5|9620.5|9615.5|9620.5|9615.5|9617.5|9612.5|29
1640739600000|2021-12-29 01:00:00|9616.3|9611.3|9615.5|9610.5|9616.3|9611.3|9615.5|9610.5|26
1640739900000|2021-12-29 01:05:00|9615.7|9610.7|9616.3|9611.3|9616.5|9611.5|9615.5|9610.5|17
1640740200000|2021-12-29 01:10:00|9616|9611|9617|9612|9617.5|9612.5|9615.5|9610.5|11
1640740500000|2021-12-29 01:15:00|9617.5|9612.5|9620|9615|9620|9615|9617.3|9612.3|21
1640740800000|2021-12-29 01:20:00|9620.3|9615.3|9620.5|9615.5|9621|9616|9619.8|9614.8|7
1640741100000|2021-12-29 01:25:00|9620.3|9615.3|9620.3|9615.3|9620.5|9615.5|9619.5|9614.5|4
1640741400000|2021-12-29 01:30:00|9620.5|9615.5|9622|9617|9622|9617|9619.1|9614.1|9
1640741700000|2021-12-29 01:35:00|9622.5|9617.5|9624.5|9619.5|9624.5|9619.5|9622|9617|32
1640742000000|2021-12-29 01:40:00|9625|9620|9624.8|9619.8|9625|9620|9624|9619|34
1640742300000|2021-12-29 01:45:00|9624.7|9619.7|9624|9619|9625|9620|9623.6|9618.6|7
1640742600000|2021-12-29 01:50:00|9623.8|9618.8|9623|9618|9624|9619|9622.6|9617.6|8
1640742900000|2021-12-29 01:55:00|9622.8|9617.8|9623.5|9618.5|9623.7|9618.7|9622.1|9617.1|7
1640743200000|2021-12-29 02:00:00|9623.7|9618.7|9624|9619|9624.9|9619.9|9623.7|9618.7|13
1640743500000|2021-12-29 02:05:00|9623.8|9618.8|9623.5|9618.5|9624|9619|9621.6|9616.6|21
1640743800000|2021-12-29 02:10:00|9623.7|9618.7|9623|9618|9623.7|9618.7|9622.8|9617.8|2
1640744100000|2021-12-29 02:15:00|9622.8|9617.8|9621.5|9616.5|9623|9618|9621.1|9616.1|14
1640744400000|2021-12-29 02:20:00|9621.3|9616.3|9620.5|9615.5|9621.5|9616.5|9620.4|9615.4|14
1640744700000|2021-12-29 02:25:00|9620.8|9615.8|9620.5|9615.5|9621|9616|9620.3|9615.3|0
1640745000000|2021-12-29 02:30:00|9620.3|9615.3|9620|9615|9620.3|9615.3|9619.6|9614.6|3
1640745300000|2021-12-29 02:35:00|9620.3|9615.3|9619|9614|9620.3|9615.3|9619|9614|3
1640745600000|2021-12-29 02:40:00|9619.3|9614.3|9620|9615|9620.2|9615.2|9619.1|9614.1|2
1640745900000|2021-12-29 02:45:00|9620.2|9615.2|9620|9615|9621.5|9616.5|9620|9615|7
1640746200000|2021-12-29 02:50:00|9620.5|9615.5|9619|9614|9620.5|9615.5|9618.5|9613.5|7
1640746500000|2021-12-29 02:55:00|9619.3|9614.3|9618.3|9613.3|9619.3|9614.3|9618.1|9613.1|6
1640746800000|2021-12-29 03:00:00|9618.5|9613.5|9617.5|9612.5|9618.5|9613.5|9617.3|9612.3|12
1640747100000|2021-12-29 03:05:00|9618|9613|9618.2|9613.2|9618.5|9613.5|9617.8|9612.8|5
1640747400000|2021-12-29 03:10:00|9618.4|9613.4|9617.1|9612.1|9618.5|9613.5|9617.1|9612.1|12
1640747700000|2021-12-29 03:15:00|9617|9612|9618|9613|9618.3|9613.3|9617|9612|6
1640748000000|2021-12-29 03:20:00|9618.2|9613.2|9617.8|9612.8|9618.2|9613.2|9617.8|9612.8|0
1640748300000|2021-12-29 03:25:00|9618|9613|9618|9613|9619|9614|9617.8|9612.8|3
1640748600000|2021-12-29 03:30:00|9617.8|9612.8|9618.5|9613.5|9618.5|9613.5|9617.5|9612.5|2
1640748900000|2021-12-29 03:35:00|9618.2|9613.2|9618.2|9613.2|9618.5|9613.5|9618|9613|2
1640749200000|2021-12-29 03:40:00|9618|9613|9618.8|9613.8|9618.9|9613.9|9618|9613|1
1640749500000|2021-12-29 03:45:00|9618.7|9613.7|9618.5|9613.5|9619|9614|9618.5|9613.5|8
1640749800000|2021-12-29 03:50:00|9618.8|9613.8|9619|9614|9619.3|9614.3|9618.8|9613.8|3
1640750100000|2021-12-29 03:55:00|9619.3|9614.3|9619|9614|9619.5|9614.5|9619|9614|7
1640750400000|2021-12-29 04:00:00|9618.8|9613.8|9619|9614|9619.2|9614.2|9618.8|9613.8|6
1640750700000|2021-12-29 04:05:00|9619.2|9614.2|9620|9615|9620.2|9615.2|9619.2|9614.2|23
1640751000000|2021-12-29 04:10:00|9620.2|9615.2|9618.8|9613.8|9620.5|9615.5|9618.8|9613.8|3
1640751300000|2021-12-29 04:15:00|9618.6|9613.6|9619.5|9614.5|9619.5|9614.5|9618.6|9613.6|9
1640751600000|2021-12-29 04:20:00|9619.3|9614.3|9619.5|9614.5|9619.5|9614.5|9619.3|9614.3|0
1640751900000|2021-12-29 04:25:00|9619.7|9614.7|9620|9615|9620.5|9615.5|9619.7|9614.7|3
1640752200000|2021-12-29 04:30:00|9620.2|9615.2|9620|9615|9620.2|9615.2|9620|9615|2
1640752500000|2021-12-29 04:35:00|9620.2|9615.2|9621|9616|9621|9616|9620.2|9615.2|2
1640752800000|2021-12-29 04:40:00|9621.2|9616.2|9620.7|9615.7|9621.5|9616.5|9620.7|9615.7|0
1640753100000|2021-12-29 04:45:00|9621|9616|9621.3|9616.3|9621.5|9616.5|9621|9616|0
1640753400000|2021-12-29 04:50:00|9621.2|9616.2|9620.8|9615.8|9621.5|9616.5|9620.7|9615.7|0
1640753700000|2021-12-29 04:55:00|9620.7|9615.7|9621|9616|9621|9616|9620.7|9615.7|0
1640754000000|2021-12-29 05:00:00|9620.8|9615.8|9621.5|9616.5|9621.5|9616.5|9620.7|9615.7|2
1640754300000|2021-12-29 05:05:00|9621.2|9616.2|9621|9616|9621.5|9616.5|9621|9616|6
1640754600000|2021-12-29 05:10:00|9621.2|9616.2|9621|9616|9621.5|9616.5|9621|9616|7
1640754900000|2021-12-29 05:15:00|9620.7|9615.7|9621|9616|9621.2|9616.2|9620.7|9615.7|1
1640755200000|2021-12-29 05:20:00|9620.8|9615.8|9621.2|9616.2|9621.5|9616.5|9620.5|9615.5|3
1640755500000|2021-12-29 05:25:00|9621.4|9616.4|9621.5|9616.5|9621.7|9616.7|9620.7|9615.7|5
1640755800000|2021-12-29 05:30:00|9621.2|9616.2|9620.3|9615.3|9621.5|9616.5|9620|9615|19
1640756100000|2021-12-29 05:35:00|9620.5|9615.5|9619.5|9614.5|9620.5|9615.5|9619.1|9614.1|11
1640756400000|2021-12-29 05:40:00|9619.7|9614.7|9620|9615|9620|9615|9619.5|9614.5|8
1640756700000|2021-12-29 05:45:00|9620.2|9615.2|9621|9616|9621|9616|9620|9615|7
1640757000000|2021-12-29 05:50:00|9620.8|9615.8|9620.2|9615.2|9620.8|9615.8|9620|9615|8
1640757300000|2021-12-29 05:55:00|9620.5|9615.5|9621|9616|9621.5|9616.5|9620|9615|11
1640757600000|2021-12-29 06:00:00|9620.7|9615.7|9622|9617|9622|9617|9620.7|9615.7|3
1640757900000|2021-12-29 06:05:00|9621.7|9616.7|9621.7|9616.7|9622|9617|9621.5|9616.5|6
1640758200000|2021-12-29 06:10:00|9621.5|9616.5|9621.7|9616.7|9622|9617|9620.7|9615.7|2
1640758500000|2021-12-29 06:15:00|9622|9617|9622.2|9617.2|9622.5|9617.5|9621.5|9616.5|2
1640758800000|2021-12-29 06:20:00|9622|9617|9621.7|9616.7|9622.2|9617.2|9621.5|9616.5|7
1640759100000|2021-12-29 06:25:00|9621.5|9616.5|9621.3|9616.3|9622|9617|9621.3|9616.3|2
1640759400000|2021-12-29 06:30:00|9621.5|9616.5|9621.5|9616.5|9621.5|9616.5|9621.2|9616.2|8
1640759700000|2021-12-29 06:35:00|9621.7|9616.7|9621.5|9616.5|9622|9617|9621|9616|8
1640760000000|2021-12-29 06:40:00|9621.7|9616.7|9623|9618|9623|9618|9621.5|9616.5|1
1640760300000|2021-12-29 06:45:00|9623.2|9618.2|9624.2|9619.2|9624.7|9619.7|9623|9618|9
1640760600000|2021-12-29 06:50:00|9624|9619|9625|9620|9625.4|9620.4|9623.9|9618.9|3
1640760900000|2021-12-29 06:55:00|9624.7|9619.7|9625.7|9620.7|9626|9621|9624.5|9619.5|4
1640761200000|2021-12-29 07:00:00|9625.5|9620.5|9625|9620|9626|9621|9624.1|9619.1|16
1640761500000|2021-12-29 07:05:00|9625.2|9620.2|9625.5|9620.5|9625.5|9620.5|9625|9620|17
1640761800000|2021-12-29 07:10:00|9625.7|9620.7|9626|9621|9626.5|9621.5|9625.5|9620.5|12
1640762100000|2021-12-29 07:15:00|9626.2|9621.2|9626|9621|9626.4|9621.4|9625|9620|21
1640762400000|2021-12-29 07:20:00|9626.4|9621.4|9625.2|9620.2|9626.5|9621.5|9625|9620|24
1640762700000|2021-12-29 07:25:00|9625.3|9620.3|9624.6|9619.6|9625.5|9620.5|9624.6|9619.6|10
1640763000000|2021-12-29 07:30:00|9624.8|9619.8|9625|9620|9625|9620|9624.1|9619.1|18
1640763300000|2021-12-29 07:35:00|9625.2|9620.2|9625.4|9620.4|9626|9621|9624.8|9619.8|39
1640763600000|2021-12-29 07:40:00|9625.2|9620.2|9624|9619|9625.4|9620.4|9623.6|9618.6|42
1640763900000|2021-12-29 07:45:00|9623.8|9618.8|9624.4|9619.4|9625|9620|9623.6|9618.6|6
1640764200000|2021-12-29 07:50:00|9624.5|9619.5|9624|9619|9625.5|9620.5|9623.6|9618.6|32
1640764500000|2021-12-29 07:55:00|9624.2|9619.2|9624|9619|9624.5|9619.5|9622.6|9617.6|17
1640764800000|2021-12-29 08:00:00|9624.2|9619.2|9625|9620|9627|9622|9623.6|9618.6|121
1640765100000|2021-12-29 08:05:00|9624.8|9619.8|9625|9620|9626|9621|9623.8|9618.8|40
1640765400000|2021-12-29 08:10:00|9625.4|9620.4|9629.9|9624.9|9629.9|9624.9|9625.2|9620.2|225
1640765700000|2021-12-29 08:15:00|9629.7|9624.7|9632.4|9627.4|9632.4|9627.4|9628.6|9623.6|149
1640766000000|2021-12-29 08:20:00|9632.1|9627.1|9633.7|9628.7|9634|9629|9631.6|9626.6|75
1640766300000|2021-12-29 08:25:00|9633.5|9628.5|9634.1|9629.1|9635.7|9630.7|9633.5|9628.5|44
1640766600000|2021-12-29 08:30:00|9634.3|9629.3|9633.5|9628.5|9634.5|9629.5|9631.6|9626.6|111
1640766900000|2021-12-29 08:35:00|9633.7|9628.7|9633|9628|9634.7|9629.7|9632.6|9627.6|120
1640767200000|2021-12-29 08:40:00|9632.8|9627.8|9631.2|9626.2|9634|9629|9630.9|9625.9|43
1640767500000|2021-12-29 08:45:00|9631.3|9626.3|9633.5|9628.5|9635.2|9630.2|9631.3|9626.3|24
1640767800000|2021-12-29 08:50:00|9633.3|9628.3|9632.5|9627.5|9635|9630|9632.3|9627.3|50
1640768100000|2021-12-29 08:55:00|9632.7|9627.7|9632|9627|9632.7|9627.7|9631.6|9626.6|31
1640768400000|2021-12-29 09:00:00|9631.8|9626.8|9636.7|9631.7|9636.7|9631.7|9631.6|9626.6|60
1640768700000|2021-12-29 09:05:00|9636.5|9631.5|9637.3|9632.3|9639.2|9634.2|9636.2|9631.2|76
1640769000000|2021-12-29 09:10:00|9637.5|9632.5|9638|9633|9638.5|9633.5|9637.1|9632.1|35
1640769300000|2021-12-29 09:15:00|9638.2|9633.2|9637.1|9632.1|9639|9634|9637.1|9632.1|18
1640769600000|2021-12-29 09:20:00|9637.3|9632.3|9638.5|9633.5|9639.3|9634.3|9636.6|9631.6|48
1640769900000|2021-12-29 09:25:00|9638.8|9633.8|9638.5|9633.5|9640.8|9635.8|9638.1|9633.1|81
1640770200000|2021-12-29 09:30:00|9638.7|9633.7|9637.8|9632.8|9639|9634|9637.6|9632.6|38
1640770500000|2021-12-29 09:35:00|9638|9633|9638.3|9633.3|9638.5|9633.5|9637.8|9632.8|79
1640770800000|2021-12-29 09:40:00|9638.5|9633.5|9638.5|9633.5|9638.8|9633.8|9638|9633|23
1640771100000|2021-12-29 09:45:00|9638.3|9633.3|9640.1|9635.1|9641|9636|9638|9633|62
1640771400000|2021-12-29 09:50:00|9640|9635|9638.6|9633.6|9640.8|9635.8|9638.6|9633.6|70
1640771700000|2021-12-29 09:55:00|9639|9634|9638.2|9633.2|9639.2|9634.2|9637.8|9632.8|45
1640772000000|2021-12-29 10:00:00|9638.3|9633.3|9637.5|9632.5|9638.5|9633.5|9637.1|9632.1|32
1640772300000|2021-12-29 10:05:00|9637.3|9632.3|9637.5|9632.5|9638|9633|9635.8|9630.8|22
1640772600000|2021-12-29 10:10:00|9637.7|9632.7|9639|9634|9639|9634|9637|9632|25
1640772900000|2021-12-29 10:15:00|9638.8|9633.8|9639|9634|9639.5|9634.5|9638|9633|30
1640773200000|2021-12-29 10:20:00|9639.3|9634.3|9637|9632|9639.8|9634.8|9636.6|9631.6|37
1640773500000|2021-12-29 10:25:00|9636.6|9631.6|9635|9630|9636.8|9631.8|9634.1|9629.1|25
1640773800000|2021-12-29 10:30:00|9635.5|9630.5|9636.5|9631.5|9637|9632|9635.5|9630.5|36
1640774100000|2021-12-29 10:35:00|9636.6|9631.6|9635.6|9630.6|9637|9632|9635.5|9630.5|26
1640774400000|2021-12-29 10:40:00|9635.5|9630.5|9633.3|9628.3|9635.8|9630.8|9633.1|9628.1|26
1640774700000|2021-12-29 10:45:00|9633.1|9628.1|9633|9628|9634|9629|9632.6|9627.6|42
1640775000000|2021-12-29 10:50:00|9633.1|9628.1|9634.6|9629.6|9635.5|9630.5|9633.1|9628.1|17
1640775300000|2021-12-29 10:55:00|9634.5|9629.5|9635|9630|9635|9630|9633.1|9628.1|20
1640775600000|2021-12-29 11:00:00|9634.6|9629.6|9638.5|9633.5|9638.6|9633.6|9634.6|9629.6|31
1640775900000|2021-12-29 11:05:00|9638.7|9633.7|9635.5|9630.5|9639|9634|9635.3|9630.3|45
1640776200000|2021-12-29 11:10:00|9635.3|9630.3|9634.8|9629.8|9635.5|9630.5|9634.3|9629.3|6
1640776500000|2021-12-29 11:15:00|9635|9630|9633.8|9628.8|9635.3|9630.3|9633.8|9628.8|15
1640776800000|2021-12-29 11:20:00|9634|9629|9627.5|9622.5|9634|9629|9627.1|9622.1|116
1640777100000|2021-12-29 11:25:00|9627.1|9622.1|9628.6|9623.6|9628.6|9623.6|9627.1|9622.1|51
1640777400000|2021-12-29 11:30:00|9628.5|9623.5|9624.6|9619.6|9628.5|9623.5|9624.6|9619.6|56
1640777700000|2021-12-29 11:35:00|9624.8|9619.8|9625|9620|9626|9621|9623.7|9618.7|43
1640778000000|2021-12-29 11:40:00|9624.8|9619.8|9623.3|9618.3|9624.8|9619.8|9623.1|9618.1|16
1640778300000|2021-12-29 11:45:00|9623.5|9618.5|9623.3|9618.3|9624.5|9619.5|9622.5|9617.5|37
1640778600000|2021-12-29 11:50:00|9623|9618|9623.5|9618.5|9624.3|9619.3|9622.1|9617.1|38
1640778900000|2021-12-29 11:55:00|9623.1|9618.1|9623|9618|9624|9619|9622.5|9617.5|41
1640779200000|2021-12-29 12:00:00|9622.8|9617.8|9623.3|9618.3|9624|9619|9622.5|9617.5|36
1640779500000|2021-12-29 12:05:00|9623.5|9618.5|9627.5|9622.5|9628|9623|9623.3|9618.3|71
1640779800000|2021-12-29 12:10:00|9627.3|9622.3|9626.7|9621.7|9628.5|9623.5|9625.3|9620.3|41
1640780100000|2021-12-29 12:15:00|9626.8|9621.8|9629.5|9624.5|9629.5|9624.5|9626.8|9621.8|15
1640780400000|2021-12-29 12:20:00|9629.3|9624.3|9627.1|9622.1|9629.5|9624.5|9627.1|9622.1|11
1640780700000|2021-12-29 12:25:00|9627|9622|9625.8|9620.8|9627|9622|9624.8|9619.8|13
1640781000000|2021-12-29 12:30:00|9626|9621|9626|9621|9626.5|9621.5|9624.6|9619.6|23
1640781300000|2021-12-29 12:35:00|9626.1|9621.1|9627|9622|9627|9622|9626|9621|25
1640781600000|2021-12-29 12:40:00|9627.3|9622.3|9629|9624|9631|9626|9627|9622|39
1640781900000|2021-12-29 12:45:00|9628.8|9623.8|9626.3|9621.3|9629.3|9624.3|9626|9621|26
1640782200000|2021-12-29 12:50:00|9626.5|9621.5|9625.5|9620.5|9626.5|9621.5|9624.3|9619.3|24
1640782500000|2021-12-29 12:55:00|9625.3|9620.3|9627.3|9622.3|9627.8|9622.8|9623.6|9618.6|87
1640782800000|2021-12-29 13:00:00|9627.5|9622.5|9624|9619|9628|9623|9623.8|9618.8|48
1640783100000|2021-12-29 13:05:00|9624.1|9619.1|9623.1|9618.1|9624.3|9619.3|9623.1|9618.1|26
1640783400000|2021-12-29 13:10:00|9623.3|9618.3|9622.6|9617.6|9624|9619|9622.6|9617.6|23
1640783700000|2021-12-29 13:15:00|9622.8|9617.8|9618|9613|9623|9618|9617.6|9612.6|121
1640784000000|2021-12-29 13:20:00|9617.6|9612.6|9617.1|9612.1|9619.6|9614.6|9616.3|9611.3|45
1640784300000|2021-12-29 13:25:00|9617|9612|9617|9612|9618.5|9613.5|9616.3|9611.3|56
1640784600000|2021-12-29 13:30:00|9616.9|9611.9|9616.6|9611.6|9618.9|9613.9|9616.6|9611.6|93
1640784900000|2021-12-29 13:35:00|9616.8|9611.8|9611|9606|9617|9612|9610.1|9605.1|183
1640785200000|2021-12-29 13:40:00|9611.2|9606.2|9612.2|9607.2|9612.8|9607.8|9610.3|9605.3|112
1640785500000|2021-12-29 13:45:00|9612.4|9607.4|9612|9607|9612.9|9607.9|9611.1|9606.1|74
1640785800000|2021-12-29 13:50:00|9611.9|9606.9|9611.7|9606.7|9612.6|9607.6|9610.5|9605.5|92
1640786100000|2021-12-29 13:55:00|9611.5|9606.5|9611.7|9606.7|9611.9|9606.9|9608.6|9603.6|40
1640786400000|2021-12-29 14:00:00|9611.5|9606.5|9613.4|9608.4|9614.4|9609.4|9609.5|9604.5|75
1640786700000|2021-12-29 14:05:00|9613.2|9608.2|9613|9608|9613.9|9608.9|9612.3|9607.3|24
1640787000000|2021-12-29 14:10:00|9612.8|9607.8|9611.5|9606.5|9614.4|9609.4|9611.5|9606.5|57
1640787300000|2021-12-29 14:15:00|9611.7|9606.7|9609.5|9604.5|9611.7|9606.7|9609.3|9604.3|41
1640787600000|2021-12-29 14:20:00|9609.7|9604.7|9604.7|9599.7|9610|9605|9604.5|9599.5|123
1640787900000|2021-12-29 14:25:00|9604.5|9599.5|9603.2|9598.2|9604.7|9599.7|9602.5|9597.5|115
1640788200000|2021-12-29 14:30:00|9603|9598|9600.2|9595.2|9603.4|9598.4|9598|9593|270
1640788500000|2021-12-29 14:35:00|9600.4|9595.4|9600.3|9595.3|9601.5|9596.5|9595.7|9590.7|490
1640788800000|2021-12-29 14:40:00|9600.5|9595.5|9597.6|9592.6|9600.5|9595.5|9597.6|9592.6|170
1640789100000|2021-12-29 14:45:00|9597.5|9592.5|9591.2|9586.2|9598|9593|9589|9584|474
1640789400000|2021-12-29 14:50:00|9591.3|9586.3|9590.8|9585.8|9592.4|9587.4|9590.5|9585.5|188
1640789700000|2021-12-29 14:55:00|9590.6|9585.6|9592.4|9587.4|9592.4|9587.4|9589.1|9584.1|84
1640790000000|2021-12-29 15:00:00|9592|9587|9590.3|9585.3|9592.2|9587.2|9589.6|9584.6|172
1640790300000|2021-12-29 15:05:00|9590.1|9585.1|9585.3|9580.3|9590.5|9585.5|9584|9579|276
1640790600000|2021-12-29 15:10:00|9585.1|9580.1|9586.5|9581.5|9586.9|9581.9|9583.5|9578.5|113
1640790900000|2021-12-29 15:15:00|9586.3|9581.3|9583.8|9578.8|9586.5|9581.5|9582.1|9577.1|234
1640791200000|2021-12-29 15:20:00|9584|9579|9584|9579|9584.9|9579.9|9581.9|9576.9|351
1640791500000|2021-12-29 15:25:00|9584.2|9579.2|9585.5|9580.5|9586.3|9581.3|9583.1|9578.1|238
1640791800000|2021-12-29 15:30:00|9585.3|9580.3|9584.3|9579.3|9586.5|9581.5|9584.1|9579.1|139
1640792100000|2021-12-29 15:35:00|9584.5|9579.5|9584.6|9579.6|9586|9581|9583.3|9578.3|88
1640792400000|2021-12-29 15:40:00|9584.7|9579.7|9579.5|9574.5|9585.5|9580.5|9579.3|9574.3|326
1640792700000|2021-12-29 15:45:00|9579.3|9574.3|9576.9|9571.9|9579.5|9574.5|9575.5|9570.5|144
1640793000000|2021-12-29 15:50:00|9577.1|9572.1|9580|9575|9583.7|9578.7|9576.7|9571.7|247
1640793300000|2021-12-29 15:55:00|9580.2|9575.2|9589.3|9584.3|9590.7|9585.7|9579.4|9574.4|424
1640793600000|2021-12-29 16:00:00|9588.9|9583.9|9589.5|9584.5|9591.9|9586.9|9587|9582|531
1640793900000|2021-12-29 16:05:00|9589.3|9584.3|9589.6|9584.6|9590.9|9585.9|9587.3|9582.3|80
1640794200000|2021-12-29 16:10:00|9589.8|9584.8|9589.2|9584.2|9590.1|9585.1|9587.1|9582.1|96
1640794500000|2021-12-29 16:15:00|9589.3|9584.3|9588.3|9583.3|9589.3|9584.3|9586.8|9581.8|41
1640794800000|2021-12-29 16:20:00|9588.1|9583.1|9590.5|9585.5|9590.5|9585.5|9586|9581|54
1640795100000|2021-12-29 16:25:00|9590.3|9585.3|9591.5|9586.5|9591.7|9586.7|9589.2|9584.2|50
1640795400000|2021-12-29 16:30:00|9591.7|9586.7|9592|9587|9592.4|9587.4|9589.3|9584.3|41
1640795700000|2021-12-29 16:35:00|9591.8|9586.8|9593.4|9588.4|9593.9|9588.9|9591.5|9586.5|120
1640796000000|2021-12-29 16:40:00|9593.5|9588.5|9593.8|9588.8|9594.9|9589.9|9592.5|9587.5|71
1640796300000|2021-12-29 16:45:00|9593.6|9588.6|9595.6|9590.6|9595.9|9590.9|9593.2|9588.2|37
1640796600000|2021-12-29 16:50:00|9595.4|9590.4|9596.5|9591.5|9596.9|9591.9|9594.5|9589.5|41
1640796900000|2021-12-29 16:55:00|9596.7|9591.7|9598.8|9593.8|9599.5|9594.5|9596.5|9591.5|51
1640797200000|2021-12-29 17:00:00|9598.6|9593.6|9597|9592|9599.4|9594.4|9596.5|9591.5|140
1640797500000|2021-12-29 17:05:00|9597.2|9592.2|9598.4|9593.4|9598.6|9593.6|9596.7|9591.7|56
1640797800000|2021-12-29 17:10:00|9598.6|9593.6|9598.9|9593.9|9598.9|9593.9|9597.8|9592.8|52
1640798100000|2021-12-29 17:15:00|9598.7|9593.7|9594|9589|9598.7|9593.7|9593|9588|43
1640798400000|2021-12-29 17:20:00|9594.2|9589.2|9594|9589|9594.7|9589.7|9593.5|9588.5|15
1640798700000|2021-12-29 17:25:00|9594.2|9589.2|9593.4|9588.4|9594.2|9589.2|9593|9588|18
1640799000000|2021-12-29 17:30:00|9593.2|9588.2|9593.4|9588.4|9593.4|9588.4|9591.5|9586.5|52
1640799300000|2021-12-29 17:35:00|9593.2|9588.2|9595|9590|9595.2|9590.2|9593.2|9588.2|16
1640799600000|2021-12-29 17:40:00|9595.4|9590.4|9596|9591|9596.4|9591.4|9595|9590|30
1640799900000|2021-12-29 17:45:00|9596.2|9591.2|9596.4|9591.4|9597.4|9592.4|9595.8|9590.8|20
1640800200000|2021-12-29 17:50:00|9596.2|9591.2|9596.5|9591.5|9597|9592|9596|9591|21
1640800500000|2021-12-29 17:55:00|9596.4|9591.4|9596.5|9591.5|9597|9592|9595.5|9590.5|86
1640800800000|2021-12-29 18:00:00|9596.3|9591.3|9595.6|9590.6|9597.2|9592.2|9593.2|9588.2|156
1640801100000|2021-12-29 18:05:00|9595.8|9590.8|9595|9590|9596.5|9591.5|9594.5|9589.5|37
1640801400000|2021-12-29 18:10:00|9594.8|9589.8|9595|9590|9596|9591|9594.5|9589.5|23
1640801700000|2021-12-29 18:15:00|9595.2|9590.2|9594.8|9589.8|9595.5|9590.5|9594|9589|24
1640802000000|2021-12-29 18:20:00|9595|9590|9595.4|9590.4|9595.9|9590.9|9594.5|9589.5|19
1640802300000|2021-12-29 18:25:00|9595.5|9590.5|9595.7|9590.7|9595.9|9590.9|9594.8|9589.8|32
1640802600000|2021-12-29 18:30:00|9595.5|9590.5|9597.5|9592.5|9597.9|9592.9|9595.5|9590.5|41
1640802900000|2021-12-29 18:35:00|9597.4|9592.4|9596.4|9591.4|9597.4|9592.4|9596.4|9591.4|49
1640803200000|2021-12-29 18:40:00|9596.2|9591.2|9596|9591|9596.4|9591.4|9595.6|9590.6|25
1640803500000|2021-12-29 18:45:00|9596.2|9591.2|9595.2|9590.2|9596.4|9591.4|9594|9589|10
1640803800000|2021-12-29 18:50:00|9595.4|9590.4|9596|9591|9596.4|9591.4|9595|9590|10
1640804100000|2021-12-29 18:55:00|9596.2|9591.2|9594|9589|9597.4|9592.4|9594|9589|18
1640804400000|2021-12-29 19:00:00|9594.2|9589.2|9594.4|9589.4|9594.7|9589.7|9593.2|9588.2|26
1640804700000|2021-12-29 19:05:00|9594.6|9589.6|9593.4|9588.4|9594.6|9589.6|9592.5|9587.5|10
1640805000000|2021-12-29 19:10:00|9593.2|9588.2|9593.4|9588.4|9594.4|9589.4|9592.7|9587.7|4
1640805300000|2021-12-29 19:15:00|9593.2|9588.2|9593.7|9588.7|9593.9|9588.9|9593|9588|4
1640805600000|2021-12-29 19:20:00|9593.5|9588.5|9594.4|9589.4|9594.6|9589.6|9593.4|9588.4|8
1640805900000|2021-12-29 19:25:00|9594.5|9589.5|9594.5|9589.5|9595.2|9590.2|9594.4|9589.4|21
1640806200000|2021-12-29 19:30:00|9594.4|9589.4|9595.9|9590.9|9595.9|9590.9|9594.4|9589.4|13
1640806500000|2021-12-29 19:35:00|9595.7|9590.7|9596|9591|9596.4|9591.4|9595.4|9590.4|33
1640806800000|2021-12-29 19:40:00|9595.5|9590.5|9594.4|9589.4|9595.5|9590.5|9593.5|9588.5|12
1640807100000|2021-12-29 19:45:00|9594|9589|9593.5|9588.5|9594.4|9589.4|9593|9588|84
1640807400000|2021-12-29 19:50:00|9593.4|9588.4|9594.7|9589.7|9594.7|9589.7|9593.4|9588.4|43
1640807700000|2021-12-29 19:55:00|9594.6|9589.6|9592.5|9587.5|9595.4|9590.4|9592.5|9587.5|162
1640808000000|2021-12-29 20:00:00|9592.7|9587.7|9593.4|9588.4|9594.4|9589.4|9592.7|9587.7|79
1640808300000|2021-12-29 20:05:00|9593.6|9588.6|9592.4|9587.4|9593.9|9588.9|9591.5|9586.5|21
1640808600000|2021-12-29 20:10:00|9592.7|9587.7|9592|9587|9593|9588|9591.8|9586.8|10
1640808900000|2021-12-29 20:15:00|9592.2|9587.2|9592|9587|9592.5|9587.5|9591.8|9586.8|11
1640809200000|2021-12-29 20:20:00|9592.2|9587.2|9592.2|9587.2|9593|9588|9592.2|9587.2|10
1640809500000|2021-12-29 20:25:00|9592.4|9587.4|9592|9587|9592.4|9587.4|9591.5|9586.5|8
1640809800000|2021-12-29 20:30:00|9592.2|9587.2|9592.2|9587.2|9592.4|9587.4|9591.6|9586.6|9
1640810100000|2021-12-29 20:35:00|9592|9587|9592.2|9587.2|9592.6|9587.6|9592|9587|7
1640810400000|2021-12-29 20:40:00|9592.4|9587.4|9591.5|9586.5|9592.4|9587.4|9591.3|9586.3|23
1640810700000|2021-12-29 20:45:00|9591.7|9586.7|9593|9588|9593.2|9588.2|9591.5|9586.5|32
1640811000000|2021-12-29 20:50:00|9592.9|9587.9|9592|9587|9593|9588|9592|9587|25
1640811300000|2021-12-29 20:55:00|9591.8|9586.8|9590.4|9585.4|9592|9587|9589.5|9584.5|87
1640811600000|2021-12-29 21:00:00|9590.5|9585.5|9590.6|9585.6|9590.9|9585.9|9588.4|9583.4|39
1640811900000|2021-12-29 21:05:00|9590.4|9585.4|9590.4|9585.4|9590.7|9585.7|9590|9585|16
1640812200000|2021-12-29 21:10:00|9590.6|9585.6|9590.6|9585.6|9590.9|9585.9|9590.4|9585.4|21
1640812500000|2021-12-29 21:15:00|9590.4|9585.4|9590.5|9585.5|9590.7|9585.7|9590.2|9585.2|1
1640812800000|2021-12-29 21:20:00|9590.7|9585.7|9590.4|9585.4|9590.9|9585.9|9590.4|9585.4|3
1640813100000|2021-12-29 21:25:00|9590.2|9585.2|9588.9|9583.9|9590.4|9585.4|9588.4|9583.4|31
1640813400000|2021-12-29 21:30:00|9588.7|9583.7|9590.4|9585.4|9590.4|9585.4|9588.4|9583.4|7
1640813700000|2021-12-29 21:35:00|9590.2|9585.2|9590.4|9585.4|9591|9586|9590.2|9585.2|2
1640814000000|2021-12-29 21:40:00|9590.2|9585.2|9590|9585|9590.4|9585.4|9590|9585|0
1640814300000|2021-12-29 21:45:00|9590.2|9585.2|9590.4|9585.4|9590.4|9585.4|9590|9585|51
1640814600000|2021-12-29 21:50:00|9590.2|9585.2|9590.9|9585.9|9590.9|9585.9|9590.2|9585.2|6
1640814900000|2021-12-29 21:55:00|9590.7|9585.7|9590.9|9583.9|9591.2|9586.2|9589.3|9583.7|16
1640826000000|2021-12-30 01:00:00|9588.5|9583.5|9590|9585|9590.4|9585.4|9588|9583|29
1640826300000|2021-12-30 01:05:00|9590.2|9585.2|9590.3|9585.3|9590.5|9585.5|9590|9585|9
1640826600000|2021-12-30 01:10:00|9590.5|9585.5|9590|9585|9590.5|9585.5|9589.5|9584.5|31
1640826900000|2021-12-30 01:15:00|9590.2|9585.2|9589.3|9584.3|9590.5|9585.5|9589|9584|8
1640827200000|2021-12-30 01:20:00|9589.1|9584.1|9591|9586|9591.7|9586.7|9588.6|9583.6|41
1640827500000|2021-12-30 01:25:00|9591.2|9586.2|9591|9586|9591.4|9586.4|9590.6|9585.6|15
1640827800000|2021-12-30 01:30:00|9591.4|9586.4|9592.6|9587.6|9592.6|9587.6|9591|9586|35
1640828100000|2021-12-30 01:35:00|9592.8|9587.8|9592|9587|9593.4|9588.4|9592|9587|48
1640828400000|2021-12-30 01:40:00|9591.8|9586.8|9592|9587|9592|9587|9591.1|9586.1|45
1640828700000|2021-12-30 01:45:00|9591.8|9586.8|9591.6|9586.6|9592.4|9587.4|9591.1|9586.1|158
1640829000000|2021-12-30 01:50:00|9591.4|9586.4|9590.3|9585.3|9591.4|9586.4|9590.3|9585.3|27
1640829300000|2021-12-30 01:55:00|9590.5|9585.5|9590|9585|9590.5|9585.5|9589.6|9584.6|23
1640829600000|2021-12-30 02:00:00|9590.2|9585.2|9590.5|9585.5|9591.4|9586.4|9590.2|9585.2|10
1640829900000|2021-12-30 02:05:00|9590.7|9585.7|9590.9|9585.9|9591.3|9586.3|9590.5|9585.5|12
1640830200000|2021-12-30 02:10:00|9590.7|9585.7|9590.5|9585.5|9590.9|9585.9|9590.4|9585.4|1
1640830500000|2021-12-30 02:15:00|9590.4|9585.4|9590.4|9585.4|9590.4|9585.4|9590|9585|7
1640830800000|2021-12-30 02:20:00|9590.6|9585.6|9591.3|9586.3|9591.3|9586.3|9590.6|9585.6|1
1640831100000|2021-12-30 02:25:00|9591.4|9586.4|9590.9|9585.9|9591.4|9586.4|9590.5|9585.5|1
1640831400000|2021-12-30 02:30:00|9591.3|9586.3|9592.7|9587.7|9592.9|9587.9|9590.9|9585.9|31
1640831700000|2021-12-30 02:35:00|9592.9|9587.9|9591.8|9586.8|9593.4|9588.4|9591.8|9586.8|3
1640832000000|2021-12-30 02:40:00|9592|9587|9593.2|9588.2|9593.4|9588.4|9591.8|9586.8|7
1640832300000|2021-12-30 02:45:00|9593.4|9588.4|9592.5|9587.5|9593.4|9588.4|9592.5|9587.5|20
1640832600000|2021-12-30 02:50:00|9592.7|9587.7|9592.5|9587.5|9592.9|9587.9|9592.5|9587.5|3
1640832900000|2021-12-30 02:55:00|9592.7|9587.7|9592.5|9587.5|9593|9588|9592.3|9587.3|22
1640833200000|2021-12-30 03:00:00|9592.7|9587.7|9591.4|9586.4|9592.7|9587.7|9591.3|9586.3|9
1640833500000|2021-12-30 03:05:00|9591.6|9586.6|9591.5|9586.5|9591.6|9586.6|9590.9|9585.9|4
1640833800000|2021-12-30 03:10:00|9591.6|9586.6|9592|9587|9592.4|9587.4|9591.6|9586.6|1
1640834100000|2021-12-30 03:15:00|9592.4|9587.4|9592|9587|9592.4|9587.4|9591.6|9586.6|6
1640834400000|2021-12-30 03:20:00|9592.2|9587.2|9592.7|9587.7|9592.9|9587.9|9592|9587|8
1640834700000|2021-12-30 03:25:00|9592.9|9587.9|9593.9|9588.9|9593.9|9588.9|9592.7|9587.7|12
1640835000000|2021-12-30 03:30:00|9594.2|9589.2|9594.4|9589.4|9594.6|9589.6|9594.2|9589.2|7
1640835300000|2021-12-30 03:35:00|9594.5|9589.5|9594|9589|9594.9|9589.9|9593.8|9588.8|17
1640835600000|2021-12-30 03:40:00|9594.4|9589.4|9595|9590|9595|9590|9594.4|9589.4|18
1640835900000|2021-12-30 03:45:00|9595.2|9590.2|9595.9|9590.9|9595.9|9590.9|9595.2|9590.2|7
1640836200000|2021-12-30 03:50:00|9595.7|9590.7|9596.9|9591.9|9597.4|9592.4|9595.7|9590.7|9
1640836500000|2021-12-30 03:55:00|9597.1|9592.1|9597.7|9592.7|9597.9|9592.9|9597|9592|14
1640836800000|2021-12-30 04:00:00|9597.9|9592.9|9598.4|9593.4|9598.4|9593.4|9597.5|9592.5|11
1640837100000|2021-12-30 04:05:00|9598.2|9593.2|9598|9593|9598.2|9593.2|9598|9593|0
1640837400000|2021-12-30 04:10:00|9598.2|9593.2|9598|9593|9598.4|9593.4|9597.9|9592.9|9
1640837700000|2021-12-30 04:15:00|||||||||2
1640838000000|2021-12-30 04:20:00|9598.2|9593.2|9598.5|9593.5|9599.4|9594.4|9598|9593|58
1640838300000|2021-12-30 04:25:00|9598.7|9593.7|9599.2|9594.2|9599.4|9594.4|9598.5|9593.5|6
1640838600000|2021-12-30 04:30:00|9599.4|9594.4|9600|9595|9600.2|9595.2|9599.2|9594.2|2
1640838900000|2021-12-30 04:35:00|9599.9|9594.9|9600|9595|9600.9|9595.9|9599.9|9594.9|11
1640839200000|2021-12-30 04:40:00|9600.2|9595.2|9600.4|9595.4|9600.5|9595.5|9600.2|9595.2|2
1640839500000|2021-12-30 04:45:00|9600.2|9595.2|9600.4|9595.4|9600.4|9595.4|9600.2|9595.2|10
1640839800000|2021-12-30 04:50:00|9600.9|9595.9|9600.5|9595.5|9600.9|9595.9|9600|9595|14
1640840100000|2021-12-30 04:55:00|9600.9|9595.9|9600.5|9595.5|9600.9|9595.9|9600.4|9595.4|5
1640840400000|2021-12-30 05:00:00|9600.7|9595.7|9601.4|9596.4|9601.4|9596.4|9600.5|9595.5|55
1640840700000|2021-12-30 05:05:00|9601.9|9596.9|9602.4|9597.4|9602.6|9597.6|9601.9|9596.9|66
1640841000000|2021-12-30 05:10:00|9602.7|9597.7|9602.4|9597.4|9602.9|9597.9|9602.4|9597.4|5
1640841300000|2021-12-30 05:15:00|9602.5|9597.5|9602.5|9597.5|9602.7|9597.7|9602.4|9597.4|2
1640841600000|2021-12-30 05:20:00|9602.7|9597.7|9602.5|9597.5|9602.9|9597.9|9602.5|9597.5|10
1640841900000|2021-12-30 05:25:00|9602.2|9597.2|9602.5|9597.5|9602.5|9597.5|9602.2|9597.2|2
1640842200000|2021-12-30 05:30:00|9602.7|9597.7|9603.4|9598.4|9603.4|9598.4|9602.5|9597.5|50
1640842500000|2021-12-30 05:35:00|9603.9|9598.9|9606.4|9601.4|9606.4|9601.4|9603.9|9598.9|48
1640842800000|2021-12-30 05:40:00|9606.2|9601.2|9605.9|9600.9|9606.4|9601.4|9605.4|9600.4|12
1640843100000|2021-12-30 05:45:00|9605.7|9600.7|9604.4|9599.4|9605.7|9600.7|9604.4|9599.4|64
1640843400000|2021-12-30 05:50:00|9604.2|9599.2|9604.4|9599.4|9604.4|9599.4|9604.2|9599.2|9
1640843700000|2021-12-30 05:55:00|9604.6|9599.6|9606.6|9601.6|9606.9|9601.9|9604.4|9599.4|16
1640844000000|2021-12-30 06:00:00|9606.4|9601.4|9606.4|9601.4|9607.4|9602.4|9605.9|9600.9|10
1640844300000|2021-12-30 06:05:00|9606|9601|9606.9|9601.9|9607.1|9602.1|9605.9|9600.9|9
1640844600000|2021-12-30 06:10:00|9607.2|9602.2|9606.4|9601.4|9607.4|9602.4|9606.2|9601.2|16
1640844900000|2021-12-30 06:15:00|9606.7|9601.7|9608.4|9603.4|9609.2|9604.2|9606.4|9601.4|23
1640845200000|2021-12-30 06:20:00|9608.6|9603.6|9609.9|9604.9|9610.4|9605.4|9608.4|9603.4|7
1640845500000|2021-12-30 06:25:00|9609.7|9604.7|9610.2|9605.2|9610.7|9605.7|9609.5|9604.5|24
1640845800000|2021-12-30 06:30:00|9610.4|9605.4|9611.2|9606.2|9611.9|9606.9|9610.4|9605.4|56
1640846100000|2021-12-30 06:35:00|9611.4|9606.4|9612.4|9607.4|9612.4|9607.4|9610.9|9605.9|6
1640846400000|2021-12-30 06:40:00|9612.2|9607.2|9612.2|9607.2|9613.4|9608.4|9611.5|9606.5|24
1640846700000|2021-12-30 06:45:00|9612|9607|9612.4|9607.4|9612.4|9607.4|9611|9606|45
1640847000000|2021-12-30 06:50:00|9612.5|9607.5|9613.9|9608.9|9614.3|9609.3|9611.9|9606.9|32
1640847300000|2021-12-30 06:55:00|9614.1|9609.1|9614.4|9609.4|9615.4|9610.4|9613.4|9608.4|119
1640847600000|2021-12-30 07:00:00|9614.1|9609.1|9610.9|9605.9|9614.6|9609.6|9610.9|9605.9|90
1640847900000|2021-12-30 07:05:00|9611.4|9606.4|9612.9|9607.9|9612.9|9607.9|9611.4|9606.4|48
1640848200000|2021-12-30 07:10:00|9613.4|9608.4|9614.1|9609.1|9614.4|9609.4|9612.9|9607.9|74
1640848500000|2021-12-30 07:15:00|9614.3|9609.3|9614.9|9609.9|9615.1|9610.1|9613.6|9608.6|10
1640848800000|2021-12-30 07:20:00|9615.1|9610.1|9613.9|9608.9|9615.4|9610.4|9613.7|9608.7|45
1640849100000|2021-12-30 07:25:00|9613.7|9608.7|9614.4|9609.4|9614.4|9609.4|9613.4|9608.4|7
1640849400000|2021-12-30 07:30:00|9614.6|9609.6|9612.2|9607.2|9614.9|9609.9|9611.9|9606.9|16
1640849700000|2021-12-30 07:35:00|9611.9|9606.9|9610.9|9605.9|9612.9|9607.9|9610.4|9605.4|22
1640850000000|2021-12-30 07:40:00|9610.4|9605.4|9609.4|9604.4|9610.9|9605.9|9609.4|9604.4|22
1640850300000|2021-12-30 07:45:00|9609.6|9604.6|9612.9|9607.9|9613.4|9608.4|9609.6|9604.6|26
1640850600000|2021-12-30 07:50:00|9612.5|9607.5|9614.3|9609.3|9614.4|9609.4|9611.9|9606.9|49
1640850900000|2021-12-30 07:55:00|9614.4|9609.4|9612.4|9607.4|9614.4|9609.4|9612.4|9607.4|31
1640851200000|2021-12-30 08:00:00|9611.9|9606.9|9614.1|9609.1|9615.9|9610.9|9611.9|9606.9|108
1640851500000|2021-12-30 08:05:00|9614.4|9609.4|9614.2|9609.2|9615.6|9610.6|9612.9|9607.9|51
1640851800000|2021-12-30 08:10:00|9614|9609|9615.9|9610.9|9616.6|9611.6|9613.4|9608.4|27
1640852100000|2021-12-30 08:15:00|9616.1|9611.1|9616.6|9611.6|9616.9|9611.9|9615.4|9610.4|19
1640852400000|2021-12-30 08:20:00|9616.4|9611.4|9618.8|9613.8|9618.8|9613.8|9616.4|9611.4|214
1640852700000|2021-12-30 08:25:00|9618.6|9613.6|9619.1|9614.1|9620.3|9615.3|9618.3|9613.3|66
1640853000000|2021-12-30 08:30:00|9619.3|9614.3|9618.3|9613.3|9619.3|9614.3|9617.4|9612.4|33
1640853300000|2021-12-30 08:35:00|9618.1|9613.1|9618.8|9613.8|9619.3|9614.3|9616.4|9611.4|29
1640853600000|2021-12-30 08:40:00|9619.1|9614.1|9617.3|9612.3|9619.3|9614.3|9616.9|9611.9|15
1640853900000|2021-12-30 08:45:00|9617.6|9612.6|9619.8|9614.8|9620.1|9615.1|9617.4|9612.4|30
1640854200000|2021-12-30 08:50:00|9619.9|9614.9|9620.6|9615.6|9621.1|9616.1|9619.4|9614.4|44
1640854500000|2021-12-30 08:55:00|9620.8|9615.8|9622.9|9617.9|9623.7|9618.7|9620.4|9615.4|71
1640854800000|2021-12-30 09:00:00|9622.7|9617.7|9622.1|9617.1|9623.8|9618.8|9622.1|9617.1|54
1640855100000|2021-12-30 09:05:00|9621.9|9616.9|9622|9617|9622.3|9617.3|9619.1|9614.1|52
1640855400000|2021-12-30 09:10:00|9622.3|9617.3|9620.8|9615.8|9622.3|9617.3|9619.9|9614.9|27
1640855700000|2021-12-30 09:15:00|9621|9616|9623.3|9618.3|9623.8|9618.8|9620.8|9615.8|30
1640856000000|2021-12-30 09:20:00|9623.1|9618.1|9622.3|9617.3|9623.1|9618.1|9621.4|9616.4|34
1640856300000|2021-12-30 09:25:00|9622.8|9617.8|9623.3|9618.3|9624.1|9619.1|9621.8|9616.8|27
1640856600000|2021-12-30 09:30:00|9623.5|9618.5|9622.9|9617.9|9624.3|9619.3|9622.9|9617.9|25
1640856900000|2021-12-30 09:35:00|9622.7|9617.7|9622.7|9617.7|9623.4|9618.4|9622.5|9617.5|16
1640857200000|2021-12-30 09:40:00|9622.9|9617.9|9622|9617|9623.4|9618.4|9622|9617|13
1640857500000|2021-12-30 09:45:00|9622.4|9617.4|9621.8|9616.8|9622.9|9617.9|9621.4|9616.4|12
1640857800000|2021-12-30 09:50:00|9622.3|9617.3|9623.1|9618.1|9623.3|9618.3|9622.3|9617.3|8
1640858100000|2021-12-30 09:55:00|9622.9|9617.9|9622.8|9617.8|9624.1|9619.1|9622.3|9617.3|25
1640858400000|2021-12-30 10:00:00|9623|9618|9620.1|9615.1|9623.8|9618.8|9619.9|9614.9|27
1640858700000|2021-12-30 10:05:00|9620.3|9615.3|9620.3|9615.3|9620.3|9615.3|9619.4|9614.4|30
1640859000000|2021-12-30 10:10:00|9620.9|9615.9|9618.8|9613.8|9620.9|9615.9|9617.9|9612.9|21
1640859300000|2021-12-30 10:15:00|9619.2|9614.2|9618.5|9613.5|9619.8|9614.8|9618.5|9613.5|72
1640859600000|2021-12-30 10:20:00|9618.3|9613.3|9616.6|9611.6|9618.7|9613.7|9616.1|9611.1|33
1640859900000|2021-12-30 10:25:00|9616.4|9611.4|9616.3|9611.3|9617.3|9612.3|9616.1|9611.1|10
1640860200000|2021-12-30 10:30:00|9616.5|9611.5|9617.8|9612.8|9618.5|9613.5|9615.9|9610.9|26
1640860500000|2021-12-30 10:35:00|9617.9|9612.9|9616.6|9611.6|9618|9613|9616.1|9611.1|11
1640860800000|2021-12-30 10:40:00|9616.4|9611.4|9615.3|9610.3|9616.6|9611.6|9614.4|9609.4|37
1640861100000|2021-12-30 10:45:00|9615.5|9610.5|9614.8|9609.8|9616.3|9611.3|9614.3|9609.3|13
1640861400000|2021-12-30 10:50:00|9615|9610|9613.1|9608.1|9615|9610|9613|9608|21
1640861700000|2021-12-30 10:55:00|9612.9|9607.9|9612.3|9607.3|9614.3|9609.3|9612.3|9607.3|13
1640862000000|2021-12-30 11:00:00|9612.7|9607.7|9611.4|9606.4|9614.3|9609.3|9611.4|9606.4|16
1640862300000|2021-12-30 11:05:00|9611.3|9606.3|9611.7|9606.7|9611.7|9606.7|9610.6|9605.6|14
1640862600000|2021-12-30 11:10:00|9611.8|9606.8|9610.3|9605.3|9612.3|9607.3|9609.9|9604.9|23
1640862900000|2021-12-30 11:15:00|9609.9|9604.9|9608.4|9603.4|9610.3|9605.3|9608.4|9603.4|21
1640863200000|2021-12-30 11:20:00|9608.6|9603.6|9608.2|9603.2|9608.8|9603.8|9606.9|9601.9|48
1640863500000|2021-12-30 11:25:00|9608.3|9603.3|9606.3|9601.3|9608.3|9603.3|9605.9|9600.9|28
1640863800000|2021-12-30 11:30:00|9606.7|9601.7|9606.8|9601.8|9607.8|9602.8|9606.4|9601.4|39
1640864100000|2021-12-30 11:35:00|9606.6|9601.6|9608.9|9603.9|9608.9|9603.9|9606.4|9601.4|39
1640864400000|2021-12-30 11:40:00|9608.8|9603.8|9608.8|9603.8|9609.3|9604.3|9608.5|9603.5|13
1640864700000|2021-12-30 11:45:00|9609|9604|9609.8|9604.8|9610.6|9605.6|9608.4|9603.4|41
1640865000000|2021-12-30 11:50:00|9609.5|9604.5|9609.3|9604.3|9610.5|9605.5|9609.3|9604.3|21
1640865300000|2021-12-30 11:55:00|9608.9|9603.9|9605.4|9600.4|9609.3|9604.3|9605.4|9600.4|34
1640865600000|2021-12-30 12:00:00|9605.3|9600.3|9604.8|9599.8|9605.8|9600.8|9604.3|9599.3|44
1640865900000|2021-12-30 12:05:00|9604.6|9599.6|9607.3|9602.3|9607.8|9602.8|9604.4|9599.4|40
1640866200000|2021-12-30 12:10:00|9607.4|9602.4|9607.3|9602.3|9607.8|9602.8|9606.8|9601.8|55
1640866500000|2021-12-30 12:15:00|9607.1|9602.1|9607.8|9602.8|9609|9604|9607.1|9602.1|52
1640866800000|2021-12-30 12:20:00|9607.4|9602.4|9604.4|9599.4|9607.8|9602.8|9604.4|9599.4|48
1640867100000|2021-12-30 12:25:00|9604.1|9599.1|9602.9|9597.9|9604.8|9599.8|9602.9|9597.9|37
1640867400000|2021-12-30 12:30:00|9602.6|9597.6|9599.3|9594.3|9602.8|9597.8|9598.6|9593.6|53
1640867700000|2021-12-30 12:35:00|9599.5|9594.5|9596.1|9591.1|9599.6|9594.6|9595.9|9590.9|69
1640868000000|2021-12-30 12:40:00|9595.9|9590.9|9595.8|9590.8|9596.3|9591.3|9594.6|9589.6|26
1640868300000|2021-12-30 12:45:00|9595.4|9590.4|9592.9|9587.9|9595.6|9590.6|9592.9|9587.9|47
1640868600000|2021-12-30 12:50:00|9593.1|9588.1|9593.3|9588.3|9593.8|9588.8|9592.8|9587.8|44
1640868900000|2021-12-30 12:55:00|9592.9|9587.9|9590.8|9585.8|9592.9|9587.9|9590.4|9585.4|124
1640869200000|2021-12-30 13:00:00|9590.9|9585.9|9599.4|9594.4|9599.8|9594.8|9590.5|9585.5|112
1640869500000|2021-12-30 13:05:00|9599.3|9594.3|9599.8|9594.8|9599.8|9594.8|9596.4|9591.4|35
1640869800000|2021-12-30 13:10:00|9599.6|9594.6|9597.9|9592.9|9600.8|9595.8|9597.2|9592.2|49
1640870100000|2021-12-30 13:15:00|9598.4|9593.4|9598.3|9593.3|9598.9|9593.9|9597.4|9592.4|31
1640870400000|2021-12-30 13:20:00|9598.4|9593.4|9596.7|9591.7|9600.3|9595.3|9596.7|9591.7|55
1640870700000|2021-12-30 13:25:00|9596.9|9591.9|9598.2|9593.2|9598.6|9593.6|9596.5|9591.5|68
1640871000000|2021-12-30 13:30:00|9598|9593|9603.9|9598.9|9604.4|9599.4|9597.4|9592.4|78
1640871300000|2021-12-30 13:35:00|9603.6|9598.6|9600.4|9595.4|9605.1|9600.1|9599.9|9594.9|43
1640871600000|2021-12-30 13:40:00|9600.2|9595.2|9603.4|9598.4|9604.6|9599.6|9599.6|9594.6|48
1640871900000|2021-12-30 13:45:00|9603.3|9598.3|9603.4|9598.4|9603.6|9598.6|9599.9|9594.9|35
1640872200000|2021-12-30 13:50:00|9603.1|9598.1|9607.9|9602.9|9608.4|9603.4|9602.6|9597.6|45
1640872500000|2021-12-30 13:55:00|9608.3|9603.3|9617.9|9612.9|9618.4|9613.4|9607.9|9602.9|131
1640872800000|2021-12-30 14:00:00|9617.7|9612.7|9620.9|9615.9|9622.4|9617.4|9616.4|9611.4|237
1640873100000|2021-12-30 14:05:00|9620.7|9615.7|9614.9|9609.9|9620.9|9615.9|9614.9|9609.9|174
1640873400000|2021-12-30 14:10:00|9615.1|9610.1|9612.9|9607.9|9615.4|9610.4|9612.4|9607.4|301
1640873700000|2021-12-30 14:15:00|9613.1|9608.1|9610.4|9605.4|9614.9|9609.9|9610.4|9605.4|46
1640874000000|2021-12-30 14:20:00|9610.2|9605.2|9607.1|9602.1|9610.4|9605.4|9606.5|9601.5|56
1640874300000|2021-12-30 14:25:00|9607.2|9602.2|9605.5|9600.5|9608.1|9603.1|9605.4|9600.4|41
1640874600000|2021-12-30 14:30:00|9605.4|9600.4|9603.4|9598.4|9606.4|9601.4|9600.9|9595.9|102
1640874900000|2021-12-30 14:35:00|9603.2|9598.2|9603.4|9598.4|9605.1|9600.1|9602.9|9597.9|51
1640875200000|2021-12-30 14:40:00|9603.2|9598.2|9602.4|9597.4|9605.1|9600.1|9601.2|9596.2|49
1640875500000|2021-12-30 14:45:00|9602.2|9597.2|9602.9|9597.9|9603.4|9598.4|9599.4|9594.4|33
1640875800000|2021-12-30 14:50:00|9603.1|9598.1|9600.4|9595.4|9603.1|9598.1|9599.9|9594.9|25
1640876100000|2021-12-30 14:55:00|9600.2|9595.2|9597.4|9592.4|9600.2|9595.2|9594.4|9589.4|109
1640876400000|2021-12-30 15:00:00|9597.2|9592.2|9593.4|9588.4|9597.8|9592.8|9593.4|9588.4|83
1640876700000|2021-12-30 15:05:00|9593.6|9588.6|9594.9|9589.9|9595.9|9590.9|9592.9|9587.9|130
1640877000000|2021-12-30 15:10:00|9595.1|9590.1|9595.5|9590.5|9596.1|9591.1|9592.9|9587.9|103
1640877300000|2021-12-30 15:15:00|9595.4|9590.4|9598.4|9593.4|9598.6|9593.6|9593.9|9588.9|129
1640877600000|2021-12-30 15:20:00|9598.6|9593.6|9601.4|9596.4|9602.9|9597.9|9597.4|9592.4|166
1640877900000|2021-12-30 15:25:00|9601.8|9596.8|9603.9|9598.9|9606.8|9601.8|9600.9|9595.9|182
1640878200000|2021-12-30 15:30:00|9604.4|9599.4|9607.5|9602.5|9608.1|9603.1|9602.9|9597.9|182
1640878500000|2021-12-30 15:35:00|9607.4|9602.4|9606.6|9601.6|9609.4|9604.4|9604.4|9599.4|64
1640878800000|2021-12-30 15:40:00|9606.4|9601.4|9609.5|9604.5|9610.6|9605.6|9604.4|9599.4|22
1640879100000|2021-12-30 15:45:00|9609.4|9604.4|9615.8|9610.8|9615.9|9610.9|9608.2|9603.2|163
1640879400000|2021-12-30 15:50:00|9615.9|9610.9|9606.2|9601.2|9615.9|9610.9|9606.2|9601.2|141
1640879700000|2021-12-30 15:55:00|9606.4|9601.4|9601.9|9596.9|9606.4|9601.4|9601.7|9596.7|57
1640880000000|2021-12-30 16:00:00|9602.1|9597.1|9604.8|9599.8|9604.9|9599.9|9600.7|9595.7|45
1640880300000|2021-12-30 16:05:00|9604.9|9599.9|9606.4|9601.4|9606.6|9601.6|9603.2|9598.2|26
1640880600000|2021-12-30 16:10:00|9606.1|9601.1|9604.9|9599.9|9606.4|9601.4|9603.9|9598.9|99
1640880900000|2021-12-30 16:15:00|9605.1|9600.1|9605.9|9600.9|9606.4|9601.4|9602.5|9597.5|59
1640881200000|2021-12-30 16:20:00|9606.1|9601.1|9606.7|9601.7|9608.4|9603.4|9605.9|9600.9|28
1640881500000|2021-12-30 16:25:00|9606.6|9601.6|9604.4|9599.4|9607.4|9602.4|9604.4|9599.4|7
1640881800000|2021-12-30 16:30:00|9604.6|9599.6|9604.9|9599.9|9605.4|9600.4|9604.1|9599.1|10
1640882100000|2021-12-30 16:35:00|9604.4|9599.4|9604.9|9599.9|9605.4|9600.4|9603.9|9598.9|21
1640882400000|2021-12-30 16:40:00|9604.7|9599.7|9605.9|9600.9|9607.4|9602.4|9604.7|9599.7|36
1640882700000|2021-12-30 16:45:00|9606.1|9601.1|9607.7|9602.7|9608.4|9603.4|9606|9601|47
1640883000000|2021-12-30 16:50:00|9607.9|9602.9|9607.9|9602.9|9609.4|9604.4|9607.6|9602.6|57
1640883300000|2021-12-30 16:55:00|9607.6|9602.6|9608.4|9603.4|9609.6|9604.6|9607.4|9602.4|20
1640883600000|2021-12-30 17:00:00|9608.6|9603.6|9607.9|9602.9|9609.1|9604.1|9607.4|9602.4|26
1640883900000|2021-12-30 17:05:00|9607.6|9602.6|9606.4|9601.4|9607.9|9602.9|9606.2|9601.2|23
1640884200000|2021-12-30 17:10:00|9606.2|9601.2|9607.4|9602.4|9607.9|9602.9|9605.4|9600.4|11
1640884500000|2021-12-30 17:15:00|9607.1|9602.1|9611.6|9606.6|9612.1|9607.1|9607.1|9602.1|49
1640884800000|2021-12-30 17:20:00|9611.8|9606.8|9614.3|9609.3|9614.4|9609.4|9610.9|9605.9|36
1640885100000|2021-12-30 17:25:00|9614.4|9609.4|9613.1|9608.1|9614.4|9609.4|9611.9|9606.9|86
1640885400000|2021-12-30 17:30:00|9612.9|9607.9|9612.4|9607.4|9613.4|9608.4|9612|9607|36
1640885700000|2021-12-30 17:35:00|9612.6|9607.6|9612.9|9607.9|9613.9|9608.9|9611.9|9606.9|10
1640886000000|2021-12-30 17:40:00|9612.4|9607.4|9612.2|9607.2|9612.8|9607.8|9611.9|9606.9|9
1640886300000|2021-12-30 17:45:00|9612.1|9607.1|9611.4|9606.4|9612.9|9607.9|9610.9|9605.9|8
1640886600000|2021-12-30 17:50:00|9611.6|9606.6|9611.9|9606.9|9612.1|9607.1|9611.4|9606.4|36
1640886900000|2021-12-30 17:55:00|9611.6|9606.6|9610.9|9605.9|9612.4|9607.4|9610.9|9605.9|43
1640887200000|2021-12-30 18:00:00|9611|9606|9610.4|9605.4|9611.9|9606.9|9610.4|9605.4|21
1640887500000|2021-12-30 18:05:00|9610.2|9605.2|9609.9|9604.9|9610.4|9605.4|9609.9|9604.9|7
1640887800000|2021-12-30 18:10:00|9610.1|9605.1|9611.4|9606.4|9611.6|9606.6|9610.1|9605.1|10
1640888100000|2021-12-30 18:15:00|9611.8|9606.8|9614.9|9609.9|9614.9|9609.9|9611.7|9606.7|9
1640888400000|2021-12-30 18:20:00|9614.7|9609.7|9615.2|9610.2|9615.4|9610.4|9613.8|9608.8|21
1640888700000|2021-12-30 18:25:00|9615.1|9610.1|9616.4|9611.4|9616.4|9611.4|9614.8|9609.8|22
1640889000000|2021-12-30 18:30:00|9616.2|9611.2|9615.7|9610.7|9616.4|9611.4|9615.1|9610.1|48
1640889300000|2021-12-30 18:35:00|9615.5|9610.5|9616|9611|9616.4|9611.4|9615.5|9610.5|11
1640889600000|2021-12-30 18:40:00|9615.7|9610.7|9616.6|9611.6|9616.9|9611.9|9615.3|9610.3|11
1640889900000|2021-12-30 18:45:00|9616.8|9611.8|9616.4|9611.4|9616.8|9611.8|9616|9611|38
1640890200000|2021-12-30 18:50:00|9616.6|9611.6|9615.4|9610.4|9617.4|9612.4|9615.1|9610.1|46
1640890500000|2021-12-30 18:55:00|9615.6|9610.6|9614.9|9609.9|9615.6|9610.6|9614.9|9609.9|1
1640890800000|2021-12-30 19:00:00|9615.1|9610.1|9615.9|9610.9|9615.9|9610.9|9614.9|9609.9|18
1640891100000|2021-12-30 19:05:00|9616.1|9611.1|9616.3|9611.3|9616.4|9611.4|9615.9|9610.9|5
1640891400000|2021-12-30 19:10:00|9616.4|9611.4|9613.6|9608.6|9616.6|9611.6|9613.4|9608.4|29
1640891700000|2021-12-30 19:15:00|9613.8|9608.8|9612.4|9607.4|9613.8|9608.8|9612.4|9607.4|18
1640892000000|2021-12-30 19:20:00|9612.3|9607.3|9611.6|9606.6|9612.3|9607.3|9610.8|9605.8|40
1640892300000|2021-12-30 19:25:00|9611.4|9606.4|9609.6|9604.6|9611.9|9606.9|9609.1|9604.1|25
1640892600000|2021-12-30 19:30:00|9609.4|9604.4|9608.9|9603.9|9609.9|9604.9|9608.9|9603.9|23
1640892900000|2021-12-30 19:35:00|9608.6|9603.6|9608.4|9603.4|9608.9|9603.9|9608.4|9603.4|52
1640893200000|2021-12-30 19:40:00|9608.2|9603.2|9606.4|9601.4|9608.4|9603.4|9606.4|9601.4|43
1640893500000|2021-12-30 19:45:00|9606.6|9601.6|9604.4|9599.4|9606.9|9601.9|9604.4|9599.4|60
1640893800000|2021-12-30 19:50:00|9604.2|9599.2|9603.5|9598.5|9604.4|9599.4|9603.2|9598.2|68
1640894100000|2021-12-30 19:55:00|9603.4|9598.4|9598.4|9593.4|9603.4|9598.4|9596.9|9591.9|215
1640894400000|2021-12-30 20:00:00|9598.6|9593.6|9596.9|9591.9|9598.9|9593.9|9596.4|9591.4|87
1640894700000|2021-12-30 20:05:00|9597.1|9592.1|9598.1|9593.1|9599.8|9594.8|9597.1|9592.1|26
1640895000000|2021-12-30 20:10:00|9598.2|9593.2|9598.9|9593.9|9599.1|9594.1|9597.9|9592.9|25
1640895300000|2021-12-30 20:15:00|9599.2|9594.2|9599.2|9594.2|9599.9|9594.9|9598.9|9593.9|27
1640895600000|2021-12-30 20:20:00|9599|9594|9599.4|9594.4|9599.4|9594.4|9598.9|9593.9|10
1640895900000|2021-12-30 20:25:00|9599.9|9594.9|9599.9|9594.9|9600.4|9595.4|9599.2|9594.2|41
1640896200000|2021-12-30 20:30:00|9599.7|9594.7|9601.1|9596.1|9601.4|9596.4|9599.4|9594.4|19
1640896500000|2021-12-30 20:35:00|9601.3|9596.3|9601.4|9596.4|9601.6|9596.6|9600.9|9595.9|40
1640896800000|2021-12-30 20:40:00|9601.2|9596.2|9601.4|9596.4|9601.9|9596.9|9600.9|9595.9|23
1640897100000|2021-12-30 20:45:00|9601.6|9596.6|9600.9|9595.9|9601.6|9596.6|9600.9|9595.9|18
1640897400000|2021-12-30 20:50:00|9601.3|9596.3|9603.9|9598.9|9604.3|9599.3|9601.1|9596.1|24
1640897700000|2021-12-30 20:55:00|9604.1|9599.1|9604.2|9599.2|9604.4|9599.4|9603.9|9598.9|37
1640898000000|2021-12-30 21:00:00|9604.4|9599.4|9601.6|9596.6|9604.4|9599.4|9601.6|9596.6|36
1640898300000|2021-12-30 21:05:00|9601.8|9596.8|9600.4|9595.4|9601.9|9596.9|9599.9|9594.9|9
1640898600000|2021-12-30 21:10:00|9600.1|9595.1|9600.9|9595.9|9600.9|9595.9|9599.9|9594.9|27
1640898900000|2021-12-30 21:15:00|9600.4|9595.4|9599.9|9594.9|9600.6|9595.6|9599.9|9594.9|29
1640899200000|2021-12-30 21:20:00|9600.1|9595.1|9599.1|9594.1|9600.1|9595.1|9599.1|9594.1|1
1640899500000|2021-12-30 21:25:00|9598.9|9593.9|9598.6|9593.6|9599.3|9594.3|9598.4|9593.4|1
1640899800000|2021-12-30 21:30:00|9598.4|9593.4|9598.4|9593.4|9598.4|9593.4|9598.3|9593.3|11
1640900100000|2021-12-30 21:35:00|9598.9|9593.9|9600.4|9595.4|9600.6|9595.6|9598.9|9593.9|13
1640900400000|2021-12-30 21:40:00|9600.2|9595.2|9599.9|9594.9|9600.2|9595.2|9599.7|9594.7|5
1640900700000|2021-12-30 21:45:00|9599.7|9594.7|9599.4|9594.4|9599.9|9594.9|9599.4|9594.4|6
1640901000000|2021-12-30 21:50:00|9599.6|9594.6|9599.9|9594.9|9599.9|9594.9|9599.4|9594.4|12
1640901300000|2021-12-30 21:55:00|9599.7|9594.7|9605.9|9596.9|9605.9|9596.9|9599.2|9594.2|7
1640912400000|2021-12-31 01:00:00|9598.9|9593.9|9598.5|9593.5|9599|9594|9597.1|9592.1|21
1640912700000|2021-12-31 01:05:00|9598.3|9593.3|9599.7|9594.7|9599.7|9594.7|9598|9593|7
1640913000000|2021-12-31 01:10:00|9599.5|9594.5|9599.9|9594.9|9600.3|9595.3|9598.9|9593.9|3
1640913300000|2021-12-31 01:15:00|9599.8|9594.8|9598.6|9593.6|9599.8|9594.8|9598.2|9593.2|5
1640913600000|2021-12-31 01:20:00|9598.4|9593.4|9599.3|9594.3|9599.3|9594.3|9598.2|9593.2|5
1640913900000|2021-12-31 01:25:00|9599.5|9594.5|9599.7|9594.7|9599.7|9594.7|9599.3|9594.3|2
1640914200000|2021-12-31 01:30:00|9599.5|9594.5|9600.2|9595.2|9600.2|9595.2|9599.5|9594.5|3
1640914500000|2021-12-31 01:35:00|9600|9595|9600.2|9595.2|9600.2|9595.2|9599.7|9594.7|5
1640914800000|2021-12-31 01:40:00|9600|9595|9599.5|9594.5|9600.2|9595.2|9599.3|9594.3|0
1640915100000|2021-12-31 01:45:00|9599.7|9594.7|9600.9|9595.9|9601.1|9596.1|9599.5|9594.5|13
1640915400000|2021-12-31 01:50:00|9600.7|9595.7|9600.9|9595.9|9601.3|9596.3|9600.7|9595.7|8
1640915700000|2021-12-31 01:55:00|9601.1|9596.1|9602.3|9597.3|9602.3|9597.3|9600.9|9595.9|14
1640916000000|2021-12-31 02:00:00|9601.9|9596.9|9602.9|9597.9|9603.1|9598.1|9601.9|9596.9|11
1640916300000|2021-12-31 02:05:00|9602.7|9597.7|9602.9|9597.9|9603.1|9598.1|9602.7|9597.7|3
1640916600000|2021-12-31 02:10:00|9603.1|9598.1|9603.8|9598.8|9603.8|9598.8|9602.9|9597.9|2
1640916900000|2021-12-31 02:15:00|9603.6|9598.6|9603.4|9598.4|9603.6|9598.6|9603.4|9598.4|1
1640917200000|2021-12-31 02:20:00|9603.6|9598.6|9604.1|9599.1|9604.1|9599.1|9603.4|9598.4|0
1640917500000|2021-12-31 02:25:00|9603.9|9598.9|9603.9|9598.9|9603.9|9598.9|9603.9|9598.9|11
1640917800000|2021-12-31 02:30:00|9604.1|9599.1|9605.3|9600.3|9605.3|9600.3|9603.9|9598.9|14
1640918100000|2021-12-31 02:35:00|9604.9|9599.9|9604.6|9599.6|9604.9|9599.9|9604.6|9599.6|2
1640918400000|2021-12-31 02:40:00|9604.8|9599.8|9603.7|9598.7|9604.9|9599.9|9603.4|9598.4|8
1640918700000|2021-12-31 02:45:00|9603.9|9598.9|9603.2|9598.2|9604.2|9599.2|9603.2|9598.2|6
1640919000000|2021-12-31 02:50:00|9603.4|9598.4|9603.4|9598.4|9603.4|9598.4|9602.9|9597.9|0
1640919300000|2021-12-31 02:55:00|9603|9598|9602.4|9597.4|9603|9598|9602|9597|3
1640919600000|2021-12-31 03:00:00|9602.2|9597.2|9602.9|9597.9|9602.9|9597.9|9602|9597|8
1640919900000|2021-12-31 03:05:00|9602.7|9597.7|9602.4|9597.4|9602.7|9597.7|9602|9597|5
1640920200000|2021-12-31 03:10:00|9602.6|9597.6|9603.4|9598.4|9603.4|9598.4|9602.4|9597.4|2
1640920500000|2021-12-31 03:15:00|9603.2|9598.2|9603.4|9598.4|9603.4|9598.4|9603.2|9598.2|1
1640920800000|2021-12-31 03:20:00|9603.6|9598.6|9603.4|9598.4|9603.8|9598.8|9603.4|9598.4|3
1640921100000|2021-12-31 03:25:00|9603.6|9598.6|9603.9|9598.9|9603.9|9598.9|9603.4|9598.4|3
1640921400000|2021-12-31 03:30:00|9603.8|9598.8|9604.1|9599.1|9604.3|9599.3|9603.6|9598.6|0
1640921700000|2021-12-31 03:35:00|9604.3|9599.3|9605.8|9600.8|9605.8|9600.8|9604.3|9599.3|14
1640922000000|2021-12-31 03:40:00|9605.9|9600.9|9605.9|9600.9|9606.1|9601.1|9605.9|9600.9|7
1640922300000|2021-12-31 03:45:00|9605.6|9600.6|9606.1|9601.1|9606.1|9601.1|9605.6|9600.6|4
1640922600000|2021-12-31 03:50:00|9606.3|9601.3|9606.3|9601.3|9606.3|9601.3|9606.1|9601.1|0
1640922900000|2021-12-31 03:55:00|9606.1|9601.1|9605.4|9600.4|9606.1|9601.1|9605.4|9600.4|0
1640923200000|2021-12-31 04:00:00|9605.6|9600.6|9605.4|9600.4|9605.6|9600.6|9605.4|9600.4|0
1640923500000|2021-12-31 04:05:00|9605.6|9600.6|9604.9|9599.9|9605.9|9600.9|9604.7|9599.7|3
1640923800000|2021-12-31 04:10:00|9605.1|9600.1|9605.2|9600.2|9605.4|9600.4|9605.1|9600.1|4
1640924100000|2021-12-31 04:15:00|9605|9600|9604.9|9599.9|9605.4|9600.4|9604.7|9599.7|21
1640924400000|2021-12-31 04:20:00|9604.7|9599.7|9604.4|9599.4|9604.7|9599.7|9604.2|9599.2|1
1640924700000|2021-12-31 04:25:00|9604.1|9599.1|9604.4|9599.4|9604.4|9599.4|9604.1|9599.1|3
1640925000000|2021-12-31 04:30:00|9604|9599|9604.1|9599.1|9604.4|9599.4|9603.9|9598.9|3
1640925300000|2021-12-31 04:35:00|9604.2|9599.2|9603.4|9598.4|9604.4|9599.4|9603.4|9598.4|0
1640925600000|2021-12-31 04:40:00|9603.5|9598.5|9603.7|9598.7|9603.9|9598.9|9603.5|9598.5|2
1640925900000|2021-12-31 04:45:00|9603.9|9598.9|9604.4|9599.4|9604.4|9599.4|9603.9|9598.9|0
1640926200000|2021-12-31 04:50:00|9604.6|9599.6|9604.4|9599.4|9604.6|9599.6|9604.2|9599.2|1
1640926500000|2021-12-31 04:55:00|9604.6|9599.6|9604.4|9599.4|9604.6|9599.6|9604.2|9599.2|0
1640926800000|2021-12-31 05:00:00|9604.7|9599.7|9603.5|9598.5|9604.7|9599.7|9603.4|9598.4|20
1640927100000|2021-12-31 05:05:00|9603.4|9598.4|9602.4|9597.4|9603.9|9598.9|9602.4|9597.4|2
1640927400000|2021-12-31 05:10:00|9602.2|9597.2|9601.6|9596.6|9602.2|9597.2|9601.5|9596.5|4
1640927700000|2021-12-31 05:15:00|9601.5|9596.5|9601.5|9596.5|9602.9|9597.9|9601.5|9596.5|5
1640928000000|2021-12-31 05:20:00|9601.3|9596.3|9599.9|9594.9|9601.5|9596.5|9599.9|9594.9|21
1640928300000|2021-12-31 05:25:00|9599.7|9594.7|9599.4|9594.4|9599.9|9594.9|9599.4|9594.4|0
1640928600000|2021-12-31 05:30:00|9599.7|9594.7|9599.4|9594.4|9599.7|9594.7|9598.9|9593.9|30
1640928900000|2021-12-31 05:35:00|9599.2|9594.2|9599.2|9594.2|9599.4|9594.4|9598.9|9593.9|3
1640929200000|2021-12-31 05:40:00|9599.4|9594.4|9598.9|9593.9|9599.4|9594.4|9598.4|9593.4|13
1640929500000|2021-12-31 05:45:00|9598.7|9593.7|9598.9|9593.9|9598.9|9593.9|9598.4|9593.4|7
1640929800000|2021-12-31 05:50:00|9599.1|9594.1|9600.4|9595.4|9600.8|9595.8|9599.1|9594.1|8
1640930100000|2021-12-31 05:55:00|9600.6|9595.6|9607.2|9602.2|9607.9|9602.9|9600.4|9595.4|51
1640930400000|2021-12-31 06:00:00|9607.4|9602.4|9608.2|9603.2|9609.1|9604.1|9607.4|9602.4|47
1640930700000|2021-12-31 06:05:00|9608|9603|9607.4|9602.4|9608|9603|9606.4|9601.4|13
1640931000000|2021-12-31 06:10:00|9607.2|9602.2|9606.4|9601.4|9607.2|9602.2|9606|9601|0
1640931300000|2021-12-31 06:15:00|9606.2|9601.2|9606.9|9601.9|9607.8|9602.8|9606.2|9601.2|4
1640931600000|2021-12-31 06:20:00|9607.2|9602.2|9607.6|9602.6|9608.1|9603.1|9606.9|9601.9|27
1640931900000|2021-12-31 06:25:00|9607.7|9602.7|9607.4|9602.4|9608.1|9603.1|9606.9|9601.9|2
1640932200000|2021-12-31 06:30:00|9607.9|9602.9|9607.9|9602.9|9608.3|9603.3|9607.4|9602.4|14
1640932500000|2021-12-31 06:35:00|9607.7|9602.7|9607.6|9602.6|9607.9|9602.9|9607.4|9602.4|1
1640932800000|2021-12-31 06:40:00|9607.4|9602.4|9606.9|9601.9|9607.4|9602.4|9606.7|9601.7|1
1640933100000|2021-12-31 06:45:00|9606.4|9601.4|9606.4|9601.4|9606.9|9601.9|9606.2|9601.2|3
1640933400000|2021-12-31 06:50:00|9605.9|9600.9|9604.9|9599.9|9605.9|9600.9|9604.9|9599.9|0
1640933700000|2021-12-31 06:55:00|9604.6|9599.6|9603.7|9598.7|9604.6|9599.6|9603.4|9598.4|2
1640934000000|2021-12-31 07:00:00|9603.9|9598.9|9603.9|9598.9|9604.9|9599.9|9603.9|9598.9|30
1640934300000|2021-12-31 07:05:00|9604.1|9599.1|9603.9|9598.9|9604.6|9599.6|9603.4|9598.4|11
1640934600000|2021-12-31 07:10:00|9604.1|9599.1|9606|9601|9606.3|9601.3|9604.1|9599.1|8
1640934900000|2021-12-31 07:15:00|9606.1|9601.1|9607.3|9602.3|9607.8|9602.8|9606.1|9601.1|29
1640935200000|2021-12-31 07:20:00|9606.9|9601.9|9606.8|9601.8|9606.9|9601.9|9605.4|9600.4|12
1640935500000|2021-12-31 07:25:00|9606.9|9601.9|9606.3|9601.3|9607.6|9602.6|9606.3|9601.3|6
1640935800000|2021-12-31 07:30:00|9606.6|9601.6|9609|9604|9609.3|9604.3|9606.1|9601.1|9
1640936100000|2021-12-31 07:35:00|9609.3|9604.3|9608.3|9603.3|9610.8|9605.8|9608.1|9603.1|16
1640936400000|2021-12-31 07:40:00|9608.5|9603.5|9609.5|9604.5|9609.5|9604.5|9607.9|9602.9|14
1640936700000|2021-12-31 07:45:00|9609.3|9604.3|9609.1|9604.1|9610.3|9605.3|9608.8|9603.8|6
1640937000000|2021-12-31 07:50:00|9608.9|9603.9|9610.3|9605.3|9610.3|9605.3|9608.4|9603.4|11
1640937300000|2021-12-31 07:55:00|9610.1|9605.1|9611.3|9606.3|9612.3|9607.3|9609.9|9604.9|36
1640937600000|2021-12-31 08:00:00|9611.1|9606.1|9606.9|9601.9|9612.3|9607.3|9606.9|9601.9|65
1640937900000|2021-12-31 08:05:00|9607.1|9602.1|9605.1|9600.1|9607.1|9602.1|9604.4|9599.4|38
1640938200000|2021-12-31 08:10:00|9604.9|9599.9|9606.1|9601.1|9607.3|9602.3|9604.8|9599.8|14
1640938500000|2021-12-31 08:15:00|9606.3|9601.3|9607.1|9602.1|9607.8|9602.8|9606.3|9601.3|11
1640938800000|2021-12-31 08:20:00|9607.3|9602.3|9604.4|9599.4|9607.8|9602.8|9604.4|9599.4|41
1640939100000|2021-12-31 08:25:00|9604.3|9599.3|9604.8|9599.8|9605.3|9600.3|9602.4|9597.4|43
1640939400000|2021-12-31 08:30:00|9604.3|9599.3|9603.4|9598.4|9604.8|9599.8|9603.4|9598.4|23
1640939700000|2021-12-31 08:35:00|9603.6|9598.6|9603.8|9598.8|9604.6|9599.6|9603.4|9598.4|26
1640940000000|2021-12-31 08:40:00|9603.6|9598.6|9605.8|9600.8|9607.8|9602.8|9603.4|9598.4|33
1640940300000|2021-12-31 08:45:00|9605.6|9600.6|9605.3|9600.3|9606|9601|9603.6|9598.6|8
1640940600000|2021-12-31 08:50:00|9605.5|9600.5|9606.1|9601.1|9608.3|9603.3|9605.1|9600.1|19
1640940900000|2021-12-31 08:55:00|9606.3|9601.3|9601.4|9596.4|9606.3|9601.3|9601.4|9596.4|15
1640941200000|2021-12-31 09:00:00|9601.6|9596.6|9602.3|9597.3|9604|9599|9601.4|9596.4|27
1640941500000|2021-12-31 09:05:00|9602.1|9597.1|9600.1|9595.1|9602.3|9597.3|9599.9|9594.9|21
1640941800000|2021-12-31 09:10:00|9599.9|9594.9|9596.3|9591.3|9600.1|9595.1|9595.9|9590.9|76
1640942100000|2021-12-31 09:15:00|9596.5|9591.5|9593.4|9588.4|9596.8|9591.8|9593.4|9588.4|47
1640942400000|2021-12-31 09:20:00|9593|9588|9591.4|9586.4|9593.1|9588.1|9591.4|9586.4|38
1640942700000|2021-12-31 09:25:00|9591.6|9586.6|9592.3|9587.3|9592.5|9587.5|9590.9|9585.9|22
1640943000000|2021-12-31 09:30:00|9592.5|9587.5|9595.3|9590.3|9596.8|9591.8|9592.3|9587.3|52
1640943300000|2021-12-31 09:35:00|9595.1|9590.1|9594.3|9589.3|9595.3|9590.3|9592.2|9587.2|18
1640943600000|2021-12-31 09:40:00|9594.1|9589.1|9592.1|9587.1|9594.5|9589.5|9591.9|9586.9|19
1640943900000|2021-12-31 09:45:00|9591.9|9586.9|9592.5|9587.5|9592.8|9587.8|9590.9|9585.9|28
1640944200000|2021-12-31 09:50:00|9592.7|9587.7|9596.8|9591.8|9597.1|9592.1|9592.3|9587.3|25
1640944500000|2021-12-31 09:55:00|9597|9592|9596.5|9591.5|9598.1|9593.1|9595.9|9590.9|13
1640944800000|2021-12-31 10:00:00|9596.3|9591.3|9593.8|9588.8|9596.3|9591.3|9591.6|9586.6|28
1640945100000|2021-12-31 10:05:00|9593.6|9588.6|9595.3|9590.3|9595.5|9590.5|9593.1|9588.1|26
1640945400000|2021-12-31 10:10:00|9595.1|9590.1|9594.3|9589.3|9595.7|9590.7|9593.9|9588.9|2
1640945700000|2021-12-31 10:15:00|9594.1|9589.1|9594.7|9589.7|9594.7|9589.7|9592.9|9587.9|6
1640946000000|2021-12-31 10:20:00|9594.8|9589.8|9594.5|9589.5|9595.3|9590.3|9592.6|9587.6|7
1640946300000|2021-12-31 10:25:00|9594.7|9589.7|9592.8|9587.8|9595|9590|9592.6|9587.6|3
1640946600000|2021-12-31 10:30:00|9592.6|9587.6|9595|9590|9595.3|9590.3|9591.9|9586.9|8
1640946900000|2021-12-31 10:35:00|9595.2|9590.2|9595.1|9590.1|9595.5|9590.5|9593.6|9588.6|28
1640947200000|2021-12-31 10:40:00|9594.8|9589.8|9597.8|9592.8|9598|9593|9594.1|9589.1|18
1640947500000|2021-12-31 10:45:00|9597.9|9592.9|9601.4|9596.4|9601.6|9596.6|9597.3|9592.3|38
1640947800000|2021-12-31 10:50:00|9601.1|9596.1|9601.3|9596.3|9603.1|9598.1|9600.8|9595.8|27
1640948100000|2021-12-31 10:55:00|9600.9|9595.9|9599.4|9594.4|9601.1|9596.1|9599.1|9594.1|18
1640948400000|2021-12-31 11:00:00|9599.3|9594.3|9600.8|9595.8|9601|9596|9598.9|9593.9|13
1640948700000|2021-12-31 11:05:00|9600.9|9595.9|9598.8|9593.8|9600.9|9595.9|9598.4|9593.4|3
1640949000000|2021-12-31 11:10:00|9598.9|9593.9|9594.4|9589.4|9599|9594|9594.4|9589.4|19
1640949300000|2021-12-31 11:15:00|9594.2|9589.2|9594.6|9589.6|9596.3|9591.3|9593.9|9588.9|37
1640949600000|2021-12-31 11:20:00|9594.8|9589.8|9594.6|9589.6|9595.5|9590.5|9594.4|9589.4|22
1640949900000|2021-12-31 11:25:00|9594.8|9589.8|9598|9593|9598.2|9593.2|9594.8|9589.8|7
1640950200000|2021-12-31 11:30:00|9598.2|9593.2|9595.8|9590.8|9598.2|9593.2|9595.4|9590.4|10
1640950500000|2021-12-31 11:35:00|9596|9591|9598.3|9593.3|9598.8|9593.8|9596|9591|14
1640950800000|2021-12-31 11:40:00|9598.4|9593.4|9599.3|9594.3|9599.8|9594.8|9596.6|9591.6|34
1640951100000|2021-12-31 11:45:00|9599.1|9594.1|9602.8|9597.8|9602.8|9597.8|9599.1|9594.1|11
1640951400000|2021-12-31 11:50:00|9605|9600|9603.4|9598.4|9605|9600|9603.4|9598.4|25
1640951700000|2021-12-31 11:55:00|9603.2|9598.2|9605.3|9600.3|9606.3|9601.3|9602.4|9597.4|38
1640952000000|2021-12-31 12:00:00|9605.8|9600.8|9607.8|9602.8|9608.3|9603.3|9605.3|9600.3|65
1640952300000|2021-12-31 12:05:00|9607.6|9602.6|9609.8|9604.8|9610.3|9605.3|9606.8|9601.8|48
1640952600000|2021-12-31 12:10:00|9610|9605|9605.9|9600.9|9610|9605|9605.9|9600.9|20
1640952900000|2021-12-31 12:15:00|9606.1|9601.1|9604.3|9599.3|9606.1|9601.1|9603.9|9598.9|53
1640953200000|2021-12-31 12:20:00|9604.1|9599.1|9601.8|9596.8|9604.3|9599.3|9601.4|9596.4|68
1640953500000|2021-12-31 12:25:00|9602|9597|9598.8|9593.8|9602.8|9597.8|9598.4|9593.4|74
1640953800000|2021-12-31 12:30:00|9598.6|9593.6|9596.3|9591.3|9599.3|9594.3|9595.9|9590.9|55
1640954100000|2021-12-31 12:35:00|9596.8|9591.8|9597.8|9592.8|9599.2|9594.2|9596.8|9591.8|51
1640954400000|2021-12-31 12:40:00|9598|9593|9594.9|9589.9|9598.5|9593.5|9594.9|9589.9|39
1640954700000|2021-12-31 12:45:00|9595.3|9590.3|9595.1|9590.1|9596.3|9591.3|9594.6|9589.6|33
1640955000000|2021-12-31 12:50:00|9595|9590|9598.3|9593.3|9598.8|9593.8|9594.6|9589.6|21
1640955300000|2021-12-31 12:55:00|9598.5|9593.5|9600.7|9595.7|9600.8|9595.8|9596.8|9591.8|42
1640955600000|2021-12-31 13:00:00|9600.8|9595.8|9599.4|9594.4|9601.2|9596.2|9598.9|9593.9|44
1640955900000|2021-12-31 13:05:00|9599.3|9594.3|9599.8|9594.8|9601.5|9596.5|9597.9|9592.9|25
1640956200000|2021-12-31 13:10:00|9599.6|9594.6|9599.5|9594.5|9600.5|9595.5|9596.6|9591.6|37
1640956500000|2021-12-31 13:15:00|9599.6|9594.6|9602.9|9597.9|9603.9|9598.9|9599.4|9594.4|44
1640956800000|2021-12-31 13:20:00|9602.8|9597.8|9602|9597|9604.3|9599.3|9601.4|9596.4|58
1640957100000|2021-12-31 13:25:00|9602.1|9597.1|9597.9|9592.9|9602.3|9597.3|9597.7|9592.7|39
1640957400000|2021-12-31 13:30:00|9598.1|9593.1|9597.7|9592.7|9601.4|9596.4|9596.8|9591.8|54
1640957700000|2021-12-31 13:35:00|9597.9|9592.9|9597|9592|9599.3|9594.3|9597|9592|50
1640958000000|2021-12-31 13:40:00|9597.2|9592.2|9595.9|9590.9|9597.3|9592.3|9594.4|9589.4|32
1640958300000|2021-12-31 13:45:00|9596.1|9591.1|9590.3|9585.3|9596.6|9591.6|9589.1|9584.1|107
1640958600000|2021-12-31 13:50:00|9590.1|9585.1|9583.4|9578.4|9591.3|9586.3|9583.4|9578.4|49
1640958900000|2021-12-31 13:55:00|9583.5|9578.5|9585.3|9580.3|9585.3|9580.3|9582.4|9577.4|103
1640959200000|2021-12-31 14:00:00|9585.7|9580.7|9584.8|9579.8|9587|9582|9581.9|9576.9|148
1640959500000|2021-12-31 14:05:00|9585.1|9580.1|9585.4|9580.4|9585.6|9580.6|9582.9|9577.9|49
1640959800000|2021-12-31 14:10:00|9585.3|9580.3|9587.6|9582.6|9587.8|9582.8|9584.9|9579.9|49
1640960100000|2021-12-31 14:15:00|9587.4|9582.4|9586.9|9581.9|9588.3|9583.3|9585.9|9580.9|63
1640960400000|2021-12-31 14:20:00|9586.7|9581.7|9586.4|9581.4|9589.8|9584.8|9586|9581|58
1640960700000|2021-12-31 14:25:00|9586.2|9581.2|9583.9|9578.9|9587.3|9582.3|9583.9|9578.9|100
1640961000000|2021-12-31 14:30:00|9583.7|9578.7|9583.3|9578.3|9584.1|9579.1|9581.9|9576.9|74
1640961300000|2021-12-31 14:35:00|9583.4|9578.4|9585|9580|9586.3|9581.3|9582.9|9577.9|80
1640961600000|2021-12-31 14:40:00|9585.1|9580.1|9582.4|9577.4|9585.8|9580.8|9581.8|9576.8|133
1640961900000|2021-12-31 14:45:00|9582.6|9577.6|9583.9|9578.9|9584.8|9579.8|9579.9|9574.9|134
1640962200000|2021-12-31 14:50:00|9583.6|9578.6|9582.9|9577.9|9584.3|9579.3|9581.9|9576.9|112
1640962500000|2021-12-31 14:55:00|9583.3|9578.3|9588.1|9583.1|9589.1|9584.1|9581.2|9576.2|90
1640962800000|2021-12-31 15:00:00|9587.9|9582.9|9587.9|9582.9|9592.3|9587.3|9586.9|9581.9|138
1640963100000|2021-12-31 15:05:00|9588.1|9583.1|9587.3|9582.3|9590.8|9585.8|9587.1|9582.1|142
1640963400000|2021-12-31 15:10:00|9587.5|9582.5|9586.1|9581.1|9587.5|9582.5|9584.3|9579.3|187
1640963700000|2021-12-31 15:15:00|9586.3|9581.3|9583.6|9578.6|9586.6|9581.6|9582.9|9577.9|148
1640964000000|2021-12-31 15:20:00|9583.8|9578.8|9579.9|9574.9|9584.8|9579.8|9579.5|9574.5|239
1640964300000|2021-12-31 15:25:00|9579.7|9574.7|9573.3|9568.3|9579.7|9574.7|9572.9|9567.9|173
1640964600000|2021-12-31 15:30:00|9573.4|9568.4|9570.9|9565.9|9574.3|9569.3|9570.4|9565.4|240
1640964900000|2021-12-31 15:35:00|9570.7|9565.7|9574.4|9569.4|9575.4|9570.4|9569.9|9564.9|175
1640965200000|2021-12-31 15:40:00|9574.6|9569.6|9568.4|9563.4|9574.9|9569.9|9568.4|9563.4|95
1640965500000|2021-12-31 15:45:00|9568.6|9563.6|9574.9|9569.9|9576.3|9571.3|9565.4|9560.4|157
1640965800000|2021-12-31 15:50:00|9575|9570|9572.8|9567.8|9579.2|9574.2|9570.4|9565.4|157
1640966100000|2021-12-31 15:55:00|9572.6|9567.6|9565.9|9560.9|9572.8|9567.8|9562.9|9557.9|324
1640966400000|2021-12-31 16:00:00|9566.2|9561.2|9573.1|9568.1|9574.3|9569.3|9563.7|9558.7|259
1640966700000|2021-12-31 16:05:00|9573.3|9568.3|9568.4|9563.4|9573.6|9568.6|9566.9|9561.9|133
1640967000000|2021-12-31 16:10:00|9568.1|9563.1|9567.5|9562.5|9571.8|9566.8|9566.8|9561.8|139
1640967300000|2021-12-31 16:15:00|9567.8|9562.8|9567.6|9562.6|9569.3|9564.3|9565.6|9560.6|80
1640967600000|2021-12-31 16:20:00|9567.8|9562.8|9567.4|9562.4|9569.1|9564.1|9565.4|9560.4|77
1640967900000|2021-12-31 16:25:00|9567.1|9562.1|9566.3|9561.3|9567.4|9562.4|9564.4|9559.4|165
1640968200000|2021-12-31 16:30:00|9566.1|9561.1|9568.8|9563.8|9568.8|9563.8|9566.1|9561.1|79
1640968500000|2021-12-31 16:35:00|9569.1|9564.1|9569.3|9564.3|9569.8|9564.8|9567.9|9562.9|52
1640968800000|2021-12-31 16:40:00|9569.5|9564.5|9566.2|9561.2|9569.8|9564.8|9566.1|9561.1|31
1640969100000|2021-12-31 16:45:00|9566.1|9561.1|9566.8|9561.8|9567.8|9562.8|9563.9|9558.9|46
1640969400000|2021-12-31 16:50:00|9566.6|9561.6|9565.8|9560.8|9567.3|9562.3|9565.8|9560.8|9
1640969700000|2021-12-31 16:55:00|9565.6|9560.6|9563.7|9558.7|9567.5|9562.5|9563.6|9558.6|33
1640970000000|2021-12-31 17:00:00|9563.8|9558.8|9564.4|9559.4|9565.3|9560.3|9563.3|9558.3|34
1640970300000|2021-12-31 17:05:00|9564.8|9559.8|9564.9|9559.9|9565.3|9560.3|9564.1|9559.1|69
1640970600000|2021-12-31 17:10:00|9565.1|9560.1|9564|9559|9565.1|9560.1|9563.6|9558.6|28
1640970900000|2021-12-31 17:15:00|9564.2|9559.2|9562.9|9557.9|9564.4|9559.4|9562.4|9557.4|36
1640971200000|2021-12-31 17:20:00|9562.6|9557.6|9559.9|9554.9|9562.9|9557.9|9559.4|9554.4|85
1640971500000|2021-12-31 17:25:00|9560.1|9555.1|9561.3|9556.3|9561.5|9556.5|9558.9|9553.9|61
1640971800000|2021-12-31 17:30:00|9561.4|9556.4|9561.5|9556.5|9562.6|9557.6|9560.7|9555.7|45
1640972100000|2021-12-31 17:35:00|9561.4|9556.4|9562.6|9557.6|9562.8|9557.8|9561|9556|32
1640972400000|2021-12-31 17:40:00|9562.8|9557.8|9562.4|9557.4|9563.2|9558.2|9561.3|9556.3|24
1640972700000|2021-12-31 17:45:00|9562.3|9557.3|9560.8|9555.8|9562.5|9557.5|9560.8|9555.8|86
1640973000000|2021-12-31 17:50:00|9561|9556|9561.3|9556.3|9561.3|9556.3|9560.3|9555.3|81
1640973300000|2021-12-31 17:55:00|9561.1|9556.1|9559.8|9554.8|9561.3|9556.3|9559.8|9554.8|417
1640973600000|2021-12-31 18:00:00|9560.1|9555.1|9563.3|9558.3|9563.8|9558.8|9559.9|9554.9|153
1640973900000|2021-12-31 18:05:00|9563.8|9558.8|9564.8|9559.8|9564.8|9559.8|9563.3|9558.3|125
1640974200000|2021-12-31 18:10:00|9564.6|9559.6|9565.3|9560.3|9565.8|9560.8|9564.3|9559.3|50
1640974500000|2021-12-31 18:15:00|9565.8|9560.8|9566.7|9561.7|9566.7|9561.7|9565.3|9560.3|60
1640974800000|2021-12-31 18:20:00|9566.8|9561.8|9564.3|9559.3|9567.3|9562.3|9564.3|9559.3|99
1640975100000|2021-12-31 18:25:00|9563.9|9558.9|9562.3|9557.3|9565.3|9560.3|9562.3|9557.3|142
1640975400000|2021-12-31 18:30:00|9562.5|9557.5|9562.1|9557.1|9562.8|9557.8|9561.8|9556.8|59
1640975700000|2021-12-31 18:35:00|9562.3|9557.3|9561.3|9556.3|9562.5|9557.5|9561.3|9556.3|95
1640976000000|2021-12-31 18:40:00|9561.6|9556.6|9562.3|9557.3|9562.3|9557.3|9561.3|9556.3|34
1640976300000|2021-12-31 18:45:00|9562.5|9557.5|9561.3|9556.3|9562.8|9557.8|9561.3|9556.3|108
1640976600000|2021-12-31 18:50:00|9561.7|9556.7|9559.9|9554.9|9561.8|9556.8|9559.9|9554.9|53
1640976900000|2021-12-31 18:55:00|9559.8|9554.8|9559.8|9554.8|9560.3|9555.3|9559.3|9554.3|47
1640977200000|2021-12-31 19:00:00|9559.6|9554.6|9559.3|9554.3|9560.1|9555.1|9558.8|9553.8|101
1640977500000|2021-12-31 19:05:00|9559.1|9554.1|9559.8|9554.8|9560|9555|9558.9|9553.9|31
1640977800000|2021-12-31 19:10:00|9560|9555|9560.1|9555.1|9560.3|9555.3|9558.8|9553.8|30
1640978100000|2021-12-31 19:15:00|9560.3|9555.3|9560.3|9555.3|9560.6|9555.6|9559.8|9554.8|12
1640978400000|2021-12-31 19:20:00|9560.2|9555.2|9561.3|9556.3|9561.5|9556.5|9560|9555|59
1640978700000|2021-12-31 19:25:00|9561.5|9556.5|9562.3|9557.3|9562.5|9557.5|9561.3|9556.3|10
1640979000000|2021-12-31 19:30:00|9562.5|9557.5|9561.3|9556.3|9562.8|9557.8|9560.8|9555.8|59
1640979300000|2021-12-31 19:35:00|9561.5|9556.5|9561.5|9556.5|9562.3|9557.3|9561.3|9556.3|82
1640979600000|2021-12-31 19:40:00|9561.7|9556.7|9563|9558|9563.2|9558.2|9561.3|9556.3|48
1640979900000|2021-12-31 19:45:00|9562.8|9557.8|9563.5|9558.5|9564.3|9559.3|9562.8|9557.8|125
1640980200000|2021-12-31 19:50:00|9563.3|9558.3|9561.3|9556.3|9563.3|9558.3|9561.3|9556.3|59
1640980500000|2021-12-31 19:55:00|9561.5|9556.5|9562.7|9557.7|9562.7|9557.7|9561.3|9556.3|167
1640980800000|2021-12-31 20:00:00|9562.3|9557.3|9562.2|9557.2|9562.3|9557.3|9561.8|9556.8|135
1640981100000|2021-12-31 20:05:00|9562|9557|9563.2|9558.2|9563.2|9558.2|9562|9557|83
1640981400000|2021-12-31 20:10:00|9562.8|9557.8|9561.7|9556.7|9562.8|9557.8|9561.7|9556.7|14
1640981700000|2021-12-31 20:15:00|9561.8|9556.8|9561.3|9556.3|9562.3|9557.3|9561.3|9556.3|46
1640982000000|2021-12-31 20:20:00|9561.5|9556.5|9561.3|9556.3|9561.7|9556.7|9561.2|9556.2|35
1640982300000|2021-12-31 20:25:00|9561.5|9556.5|9562.3|9557.3|9562.3|9557.3|9561.3|9556.3|17
1640982600000|2021-12-31 20:30:00|9562|9557|9563.3|9558.3|9563.3|9558.3|9562|9557|13
1640982900000|2021-12-31 20:35:00|9563.5|9558.5|9561.8|9556.8|9563.8|9558.8|9561.8|9556.8|23
1640983200000|2021-12-31 20:40:00|9561.3|9556.3|9561.2|9556.2|9561.7|9556.7|9561.2|9556.2|28
1640983500000|2021-12-31 20:45:00|9561|9556|9561.8|9556.8|9561.8|9556.8|9560.8|9555.8|19
1640983800000|2021-12-31 20:50:00|9561.7|9556.7|9562.8|9557.8|9563|9558|9561.3|9556.3|26
1640984100000|2021-12-31 20:55:00|9563|9558|9566.9|9561.9|9566.9|9561.9|9563|9558|56
1640984400000|2021-12-31 21:00:00|9566.7|9561.7|9566|9561|9566.9|9561.9|9565.1|9560.1|84
1640984700000|2021-12-31 21:05:00|9566.2|9561.2|9566|9561|9566.9|9561.9|9566|9561|20
1640985000000|2021-12-31 21:10:00|9566.4|9561.4|9565.5|9560.5|9566.5|9561.5|9565.3|9560.3|2
1640985300000|2021-12-31 21:15:00|9565.6|9560.6|9566|9561|9566.2|9561.2|9565.5|9560.5|1
1640985600000|2021-12-31 21:20:00|9566.2|9561.2|9566.8|9561.8|9566.9|9561.9|9566.2|9561.2|8
1640985900000|2021-12-31 21:25:00|9566.3|9561.3|9566|9561|9566.3|9561.3|9565.3|9560.3|22
1640986200000|2021-12-31 21:30:00|9566.2|9561.2|9566.9|9561.9|9566.9|9561.9|9566.2|9561.2|10
1640986500000|2021-12-31 21:35:00|9566.7|9561.7|9566.4|9561.4|9566.9|9561.9|9566.4|9561.4|2
1640986800000|2021-12-31 21:40:00|9566.9|9561.9|9567.3|9562.3|9567.7|9562.7|9566.9|9561.9|28
1640987100000|2021-12-31 21:45:00|9567.1|9562.1|9566.5|9561.5|9568.4|9563.4|9566.5|9561.5|42
1640987400000|2021-12-31 21:50:00|9566.3|9561.3|9566.1|9561.1|9566.3|9561.3|9563.9|9558.9|19
1640987700000|2021-12-31 21:55:00|9566.2|9561.2|9574.6|9569.6|9574.7|9569.7|9565.8|9560.8|17
1641171600000|2022-01-03 01:00:00|9577.9|9572.9|9576|9571|9578.2|9573.2|9576|9571|28
1641171900000|2022-01-03 01:05:00|9575.8|9570.8|9575.7|9570.7|9577|9572|9575.5|9570.5|4
1641172200000|2022-01-03 01:10:00|9576.1|9571.1|9576.2|9571.2|9576.2|9571.2|9575.5|9570.5|19
1641172500000|2022-01-03 01:15:00|9576.7|9571.7|9574.7|9569.7|9578.1|9573.1|9574.5|9569.5|57
1641172800000|2022-01-03 01:20:00|9575|9570|9574.2|9569.2|9575|9570|9574.2|9569.2|27
1641173100000|2022-01-03 01:25:00|9574|9569|9576.6|9571.6|9576.6|9571.6|9574|9569|69
1641173400000|2022-01-03 01:30:00|9576.7|9571.7|9577.5|9572.5|9578.2|9573.2|9576.5|9571.5|20
1641173700000|2022-01-03 01:35:00|9577.3|9572.3|9578.7|9573.7|9579.4|9574.4|9577|9572|22
1641174000000|2022-01-03 01:40:00|9578.5|9573.5|9579.7|9574.7|9584.2|9579.2|9578.2|9573.2|78
1641174300000|2022-01-03 01:45:00|9579.5|9574.5|9580.5|9575.5|9582.9|9577.9|9579.5|9574.5|70
1641174600000|2022-01-03 01:50:00|9580.7|9575.7|9579|9574|9580.9|9575.9|9578.8|9573.8|16
1641174900000|2022-01-03 01:55:00|9578.8|9573.8|9579|9574|9579.7|9574.7|9577.8|9572.8|19
1641175200000|2022-01-03 02:00:00|9578.8|9573.8|9580.9|9575.9|9581.2|9576.2|9578.7|9573.7|21
1641175500000|2022-01-03 02:05:00|9581.2|9576.2|9585.4|9580.4|9585.7|9580.7|9581.2|9576.2|25
1641175800000|2022-01-03 02:10:00|9585.7|9580.7|9585.2|9580.2|9585.7|9580.7|9584.2|9579.2|28
1641176100000|2022-01-03 02:15:00|9585|9580|9584.2|9579.2|9585.7|9580.7|9583.8|9578.8|15
1641176400000|2022-01-03 02:20:00|9584.4|9579.4|9585.1|9580.1|9585.7|9580.7|9584.4|9579.4|25
1641176700000|2022-01-03 02:25:00|9585.2|9580.2|9584.7|9579.7|9585.6|9580.6|9584.7|9579.7|11
1641177000000|2022-01-03 02:30:00|9584.9|9579.9|9585.2|9580.2|9585.4|9580.4|9584.7|9579.7|22
1641177300000|2022-01-03 02:35:00|9585.4|9580.4|9588.2|9583.2|9588.5|9583.5|9585.2|9580.2|36
1641177600000|2022-01-03 02:40:00|9588|9583|9585.5|9580.5|9588.2|9583.2|9585.5|9580.5|16
1641177900000|2022-01-03 02:45:00|9585.7|9580.7|9588.1|9583.1|9588.2|9583.2|9585.3|9580.3|23
1641178200000|2022-01-03 02:50:00|9588.2|9583.2|9589.2|9584.2|9589.2|9584.2|9588|9583|16
1641178500000|2022-01-03 02:55:00|9588.9|9583.9|9590.2|9585.2|9590.2|9585.2|9588.9|9583.9|14
1641178800000|2022-01-03 03:00:00|9589.8|9584.8|9589.2|9584.2|9590.2|9585.2|9589.2|9584.2|22
1641179100000|2022-01-03 03:05:00|9589.4|9584.4|9588.5|9583.5|9589.7|9584.7|9587.5|9582.5|30
1641179400000|2022-01-03 03:10:00|9588.7|9583.7|9589.7|9584.7|9589.9|9584.9|9588.7|9583.7|8
1641179700000|2022-01-03 03:15:00|9589.5|9584.5|9591|9586|9591.4|9586.4|9589.5|9584.5|36
1641180000000|2022-01-03 03:20:00|9591.2|9586.2|9590.8|9585.8|9591.2|9586.2|9590.7|9585.7|9
1641180300000|2022-01-03 03:25:00|9590.7|9585.7|9590.7|9585.7|9591|9586|9590.7|9585.7|7
1641180600000|2022-01-03 03:30:00|9590.3|9585.3|9591.7|9586.7|9591.7|9586.7|9590|9585|12
1641180900000|2022-01-03 03:35:00|9591.8|9586.8|9592.7|9587.7|9593.2|9588.2|9591.7|9586.7|24
1641181200000|2022-01-03 03:40:00|9592.5|9587.5|9590|9585|9592.5|9587.5|9589.8|9584.8|5
1641181500000|2022-01-03 03:45:00|9590.2|9585.2|9588.3|9583.3|9590.7|9585.7|9588.3|9583.3|36
1641181800000|2022-01-03 03:50:00|9588.1|9583.1|9588.2|9583.2|9588.2|9583.2|9587.3|9582.3|11
1641182100000|2022-01-03 03:55:00|9588|9583|9588.5|9583.5|9589.1|9584.1|9587.7|9582.7|20
1641182400000|2022-01-03 04:00:00|9588.2|9583.2|9589.8|9584.8|9591.7|9586.7|9588.2|9583.2|34
1641182700000|2022-01-03 04:05:00|9589.5|9584.5|9588.2|9583.2|9589.5|9584.5|9587.8|9582.8|110
1641183000000|2022-01-03 04:10:00|9588.4|9583.4|9588.2|9583.2|9588.7|9583.7|9587.8|9582.8|4
1641183300000|2022-01-03 04:15:00|9588.4|9583.4|9587.7|9582.7|9588.7|9583.7|9587.5|9582.5|17
1641183600000|2022-01-03 04:20:00|9587.5|9582.5|9588.7|9583.7|9588.7|9583.7|9587.5|9582.5|1
1641183900000|2022-01-03 04:25:00|9588.5|9583.5|9587.2|9582.2|9588.7|9583.7|9586.6|9581.6|15
1641184200000|2022-01-03 04:30:00|9587.4|9582.4|9588.1|9583.1|9588.3|9583.3|9587.4|9582.4|4
1641184500000|2022-01-03 04:35:00|9587.9|9582.9|9587.8|9582.8|9588.3|9583.3|9587.8|9582.8|9
1641184800000|2022-01-03 04:40:00|9588|9583|9588.3|9583.3|9588.3|9583.3|9587.4|9582.4|5
1641185100000|2022-01-03 04:45:00|9588.5|9583.5|9589.5|9584.5|9589.9|9584.9|9588.3|9583.3|11
1641185400000|2022-01-03 04:50:00|9589.7|9584.7|9593.1|9588.1|9593.1|9588.1|9589.5|9584.5|16
1641185700000|2022-01-03 04:55:00|9592.9|9587.9|9591.8|9586.8|9593.6|9588.6|9591.8|9586.8|15
1641186000000|2022-01-03 05:00:00|9592|9587|9591.9|9586.9|9592.7|9587.7|9591.6|9586.6|20
1641186300000|2022-01-03 05:05:00|9592|9587|9592.7|9587.7|9592.7|9587.7|9591.7|9586.7|2
1641186600000|2022-01-03 05:10:00|9593.2|9588.2|9592.7|9587.7|9593.2|9588.2|9592.7|9587.7|7
1641186900000|2022-01-03 05:15:00|9592.9|9587.9|9593.6|9588.6|9593.6|9588.6|9592.9|9587.9|3
1641187200000|2022-01-03 05:20:00|9593.4|9588.4|9593.2|9588.2|9593.6|9588.6|9592|9587|11
1641187500000|2022-01-03 05:25:00|9593.4|9588.4|9594.6|9589.6|9594.6|9589.6|9593.2|9588.2|7
1641187800000|2022-01-03 05:30:00|9594.3|9589.3|9594.2|9589.2|9594.9|9589.9|9594.2|9589.2|13
1641188100000|2022-01-03 05:35:00|9594.5|9589.5|9594.2|9589.2|9595.1|9590.1|9594|9589|32
1641188400000|2022-01-03 05:40:00|9594|9589|9592.3|9587.3|9594.2|9589.2|9592.3|9587.3|22
1641188700000|2022-01-03 05:45:00|9592.5|9587.5|9592.7|9587.7|9593.9|9588.9|9592.3|9587.3|8
1641189000000|2022-01-03 05:50:00|9592.5|9587.5|9593|9588|9593.7|9588.7|9592.5|9587.5|2
1641189300000|2022-01-03 05:55:00|9593.2|9588.2|9593.6|9588.6|9594.3|9589.3|9592.7|9587.7|28
1641189600000|2022-01-03 06:00:00|9593.8|9588.8|9592|9587|9593.8|9588.8|9592|9587|10
1641189900000|2022-01-03 06:05:00|9591.9|9586.9|9593.1|9588.1|9593.1|9588.1|9591.3|9586.3|19
1641190200000|2022-01-03 06:10:00|9593.5|9588.5|9593.5|9588.5|9594.1|9589.1|9593.2|9588.2|47
1641190500000|2022-01-03 06:15:00|9593.3|9588.3|9592.2|9587.2|9593.5|9588.5|9592.2|9587.2|10
1641190800000|2022-01-03 06:20:00|9592|9587|9593.5|9588.5|9593.5|9588.5|9592|9587|14
1641191100000|2022-01-03 06:25:00|9593.9|9588.9|9593|9588|9595.1|9590.1|9593|9588|12
1641191400000|2022-01-03 06:30:00|9593.2|9588.2|9590.8|9585.8|9593.2|9588.2|9590.8|9585.8|14
1641191700000|2022-01-03 06:35:00|9590.6|9585.6|9590.7|9585.7|9590.7|9585.7|9589.8|9584.8|5
1641192000000|2022-01-03 06:40:00|9590.2|9585.2|9591.3|9586.3|9592.1|9587.1|9590.2|9585.2|14
1641192300000|2022-01-03 06:45:00|9591.1|9586.1|9589.7|9584.7|9591.3|9586.3|9589.5|9584.5|8
1641192600000|2022-01-03 06:50:00|9589.5|9584.5|9590.1|9585.1|9590.3|9585.3|9589|9584|14
1641192900000|2022-01-03 06:55:00|9590.3|9585.3|9590.6|9585.6|9590.9|9585.9|9589.6|9584.6|20
1641193200000|2022-01-03 07:00:00|9590.2|9585.2|9591.6|9586.6|9593.6|9588.6|9589.9|9584.9|48
1641193500000|2022-01-03 07:05:00|9591.5|9586.5|9590.5|9585.5|9593.9|9588.9|9590.3|9585.3|53
1641193800000|2022-01-03 07:10:00|9590.3|9585.3|9590.1|9585.1|9590.6|9585.6|9589.2|9584.2|34
1641194100000|2022-01-03 07:15:00|9590|9585|9591.4|9586.4|9592.3|9587.3|9589.9|9584.9|5
1641194400000|2022-01-03 07:20:00|9591.6|9586.6|9591.6|9586.6|9592.1|9587.1|9590.3|9585.3|95
1641194700000|2022-01-03 07:25:00|9592.1|9587.1|9594.6|9589.6|9594.8|9589.8|9592.1|9587.1|10
1641195000000|2022-01-03 07:30:00|9594.1|9589.1|9594.1|9589.1|9594.9|9589.9|9593.5|9588.5|65
1641195300000|2022-01-03 07:35:00|9593.8|9588.8|9595.1|9590.1|9595.6|9590.6|9593|9588|10
1641195600000|2022-01-03 07:40:00|9594.7|9589.7|9592.7|9587.7|9594.7|9589.7|9592.7|9587.7|30
1641195900000|2022-01-03 07:45:00|9592.5|9587.5|9592.9|9587.9|9593.4|9588.4|9592.2|9587.2|10
1641196200000|2022-01-03 07:50:00|9593.1|9588.1|9594.1|9589.1|9594.6|9589.6|9593.1|9588.1|49
1641196500000|2022-01-03 07:55:00|9593.7|9588.7|9587.6|9582.6|9593.7|9588.7|9586.5|9581.5|78
1641196800000|2022-01-03 08:00:00|9587.8|9582.8|9591.1|9586.1|9592.1|9587.1|9587.2|9582.2|122
1641197100000|2022-01-03 08:05:00|9590.9|9585.9|9591.2|9586.2|9592.1|9587.1|9587.7|9582.7|49
1641197400000|2022-01-03 08:10:00|9591.1|9586.1|9589.6|9584.6|9592.6|9587.6|9588.2|9583.2|65
1641197700000|2022-01-03 08:15:00|9590.1|9585.1|9588.1|9583.1|9590.6|9585.6|9586.8|9581.8|38
1641198000000|2022-01-03 08:20:00|9588.4|9583.4|9592.9|9587.9|9593.1|9588.1|9588.2|9583.2|34
1641198300000|2022-01-03 08:25:00|9593.1|9588.1|9591.1|9586.1|9593.1|9588.1|9590.2|9585.2|70
1641198600000|2022-01-03 08:30:00|9591.4|9586.4|9590.2|9585.2|9592.4|9587.4|9589.7|9584.7|36
1641198900000|2022-01-03 08:35:00|9590.4|9585.4|9591.6|9586.6|9591.6|9586.6|9588.3|9583.3|10
1641199200000|2022-01-03 08:40:00|9591.1|9586.1|9590.1|9585.1|9592.4|9587.4|9589.2|9584.2|21
1641199500000|2022-01-03 08:45:00|9589.9|9584.9|9587|9582|9590.6|9585.6|9586.8|9581.8|19
1641199800000|2022-01-03 08:50:00|9587.2|9582.2|9587.6|9582.6|9589.3|9584.3|9586.8|9581.8|42
1641200100000|2022-01-03 08:55:00|9587.8|9582.8|9585.6|9580.6|9588.6|9583.6|9585.2|9580.2|25
1641200400000|2022-01-03 09:00:00|9585.8|9580.8|9586.2|9581.2|9587.6|9582.6|9585.4|9580.4|26
1641200700000|2022-01-03 09:05:00|9586.1|9581.1|9585.2|9580.2|9587.1|9582.1|9585.2|9580.2|20
1641201000000|2022-01-03 09:10:00|9585.4|9580.4|9579.6|9574.6|9585.6|9580.6|9579.2|9574.2|73
1641201300000|2022-01-03 09:15:00|9579.8|9574.8|9580.1|9575.1|9580.5|9575.5|9579.6|9574.6|26
1641201600000|2022-01-03 09:20:00|9579.9|9574.9|9582.3|9577.3|9582.8|9577.8|9579.4|9574.4|20
1641201900000|2022-01-03 09:25:00|9582.4|9577.4|9589.5|9584.5|9589.6|9584.6|9582.4|9577.4|31
1641202200000|2022-01-03 09:30:00|9589.6|9584.6|9586.6|9581.6|9591.6|9586.6|9586.2|9581.2|40
1641202500000|2022-01-03 09:35:00|9586.8|9581.8|9584.5|9579.5|9588.1|9583.1|9582.4|9577.4|36
1641202800000|2022-01-03 09:40:00|9584.6|9579.6|9585.1|9580.1|9586.1|9581.1|9584.6|9579.6|34
1641203100000|2022-01-03 09:45:00|9585.3|9580.3|9584.1|9579.1|9587.1|9582.1|9583.1|9578.1|24
1641203400000|2022-01-03 09:50:00|9583.9|9578.9|9582.1|9577.1|9584.1|9579.1|9581.7|9576.7|28
1641203700000|2022-01-03 09:55:00|9582.4|9577.4|9583.6|9578.6|9584.1|9579.1|9581.7|9576.7|25
1641204000000|2022-01-03 10:00:00|9583.8|9578.8|9579.9|9574.9|9584.3|9579.3|9579.6|9574.6|32
1641204300000|2022-01-03 10:05:00|9579.8|9574.8|9580.1|9575.1|9580.5|9575.5|9579.4|9574.4|12
1641204600000|2022-01-03 10:10:00|9580.3|9575.3|9579.6|9574.6|9580.5|9575.5|9578.7|9573.7|13
1641204900000|2022-01-03 10:15:00|9579.5|9574.5|9579.6|9574.6|9580.8|9575.8|9578.2|9573.2|25
1641205200000|2022-01-03 10:20:00|9579.3|9574.3|9580.1|9575.1|9581|9576|9577.7|9572.7|22
1641205500000|2022-01-03 10:25:00|9580.3|9575.3|9581.1|9576.1|9581.1|9576.1|9578.7|9573.7|14
1641205800000|2022-01-03 10:30:00|9581|9576|9581.6|9576.6|9582.1|9577.1|9580.8|9575.8|25
1641206100000|2022-01-03 10:35:00|9581.4|9576.4|9582.8|9577.8|9583.1|9578.1|9581.1|9576.1|12
1641206400000|2022-01-03 10:40:00|9583|9578|9583.4|9578.4|9584.6|9579.6|9581.9|9576.9|13
1641206700000|2022-01-03 10:45:00|9583.6|9578.6|9580.3|9575.3|9583.6|9578.6|9580.1|9575.1|35
1641207000000|2022-01-03 10:50:00|9580.1|9575.1|9581.7|9576.7|9583.3|9578.3|9579.9|9574.9|15
1641207300000|2022-01-03 10:55:00|9581.6|9576.6|9581.7|9576.7|9582.5|9577.5|9579.2|9574.2|43
1641207600000|2022-01-03 11:00:00|9581.8|9576.8|9581.1|9576.1|9583.8|9578.8|9580.3|9575.3|35
1641207900000|2022-01-03 11:05:00|9581.5|9576.5|9582.3|9577.3|9582.8|9577.8|9580.6|9575.6|26
1641208200000|2022-01-03 11:10:00|9582.5|9577.5|9579.9|9574.9|9582.6|9577.6|9579.6|9574.6|13
1641208500000|2022-01-03 11:15:00|9580.1|9575.1|9576.1|9571.1|9580.1|9575.1|9575.9|9570.9|40
1641208800000|2022-01-03 11:20:00|9576.3|9571.3|9577.1|9572.1|9577.1|9572.1|9575.1|9570.1|32
1641209100000|2022-01-03 11:25:00|9577.3|9572.3|9578.6|9573.6|9578.6|9573.6|9576.9|9571.9|18
1641209400000|2022-01-03 11:30:00|9578.2|9573.2|9577.6|9572.6|9579.5|9574.5|9577.5|9572.5|44
1641209700000|2022-01-03 11:35:00|9577.4|9572.4|9578.7|9573.7|9579.3|9574.3|9576.7|9571.7|15
1641210000000|2022-01-03 11:40:00|9578.6|9573.6|9579.6|9574.6|9579.6|9574.6|9576.8|9571.8|7
1641210300000|2022-01-03 11:45:00|9579.2|9574.2|9581.6|9576.6|9582.3|9577.3|9579.2|9574.2|32
1641210600000|2022-01-03 11:50:00|9581.8|9576.8|9581.6|9576.6|9583.8|9578.8|9581.1|9576.1|18
1641210900000|2022-01-03 11:55:00|9581.8|9576.8|9581.4|9576.4|9582.9|9577.9|9581.2|9576.2|16
1641211200000|2022-01-03 12:00:00|9581.3|9576.3|9583.9|9578.9|9584.1|9579.1|9580.9|9575.9|19
1641211500000|2022-01-03 12:05:00|9583.7|9578.7|9584.8|9579.8|9585.6|9580.6|9583.1|9578.1|46
1641211800000|2022-01-03 12:10:00|9584.9|9579.9|9582.6|9577.6|9585.1|9580.1|9581.9|9576.9|37
1641212100000|2022-01-03 12:15:00|9582.4|9577.4|9584.6|9579.6|9585.1|9580.1|9581.9|9576.9|30
1641212400000|2022-01-03 12:20:00|9584.4|9579.4|9584.4|9579.4|9586.2|9581.2|9584.4|9579.4|26
1641212700000|2022-01-03 12:25:00|9584.3|9579.3|9583.7|9578.7|9586.5|9581.5|9583.7|9578.7|22
1641213000000|2022-01-03 12:30:00|9583.9|9578.9|9585.6|9580.6|9587.7|9582.7|9583.7|9578.7|31
1641213300000|2022-01-03 12:35:00|9585.4|9580.4|9586.1|9581.1|9587.6|9582.6|9584.9|9579.9|27
1641213600000|2022-01-03 12:40:00|9585.9|9580.9|9585.6|9580.6|9586.1|9581.1|9584.2|9579.2|9
1641213900000|2022-01-03 12:45:00|9585.8|9580.8|9587.1|9582.1|9587.6|9582.6|9585.6|9580.6|23
1641214200000|2022-01-03 12:50:00|9587.3|9582.3|9584.6|9579.6|9587.4|9582.4|9583.6|9578.6|114
1641214500000|2022-01-03 12:55:00|9584.4|9579.4|9580.7|9575.7|9585.9|9580.9|9579.9|9574.9|55
1641214800000|2022-01-03 13:00:00|9580.6|9575.6|9583.1|9578.1|9583.9|9578.9|9580.6|9575.6|47
1641215100000|2022-01-03 13:05:00|9582.9|9577.9|9585.6|9580.6|9586.1|9581.1|9582.1|9577.1|152
1641215400000|2022-01-03 13:10:00|9585.8|9580.8|9583.2|9578.2|9587.1|9582.1|9582.7|9577.7|46
1641215700000|2022-01-03 13:15:00|9583.1|9578.1|9583.2|9578.2|9586.1|9581.1|9583.1|9578.1|41
1641216000000|2022-01-03 13:20:00|9583.4|9578.4|9584.6|9579.6|9585.1|9580.1|9582.7|9577.7|46
1641216300000|2022-01-03 13:25:00|9584.4|9579.4|9579.6|9574.6|9585.1|9580.1|9579.4|9574.4|124
1641216600000|2022-01-03 13:30:00|9579.2|9574.2|9586.8|9581.8|9587.1|9582.1|9579|9574|89
1641216900000|2022-01-03 13:35:00|9587.1|9582.1|9589.1|9584.1|9590.6|9585.6|9586.6|9581.6|120
1641217200000|2022-01-03 13:40:00|9589.2|9584.2|9587.6|9582.6|9590.6|9585.6|9586.2|9581.2|75
1641217500000|2022-01-03 13:45:00|9587.4|9582.4|9589.1|9584.1|9590.6|9585.6|9587.2|9582.2|41
1641217800000|2022-01-03 13:50:00|9589.3|9584.3|9590.9|9585.9|9592.1|9587.1|9588.9|9583.9|64
1641218100000|2022-01-03 13:55:00|9590.8|9585.8|9589.7|9584.7|9592.4|9587.4|9589.3|9584.3|35
1641218400000|2022-01-03 14:00:00|9590|9585|9591.3|9586.3|9591.6|9586.6|9589.1|9584.1|45
1641218700000|2022-01-03 14:05:00|9591.1|9586.1|9592.5|9587.5|9592.8|9587.8|9590.1|9585.1|54
1641219000000|2022-01-03 14:10:00|9592.7|9587.7|9598.3|9593.3|9599.1|9594.1|9592.4|9587.4|81
1641219300000|2022-01-03 14:15:00|9598.1|9593.1|9601.1|9596.1|9601.1|9596.1|9598.1|9593.1|181
1641219600000|2022-01-03 14:20:00|9601.4|9596.4|9605.4|9600.4|9607.1|9602.1|9601.2|9596.2|673
1641219900000|2022-01-03 14:25:00|9605.6|9600.6|9608.3|9603.3|9609.1|9604.1|9605.1|9600.1|160
1641220200000|2022-01-03 14:30:00|9608.1|9603.1|9609.6|9604.6|9611.9|9606.9|9606.9|9601.9|268
1641220500000|2022-01-03 14:35:00|9609.8|9604.8|9607.1|9602.1|9610.5|9605.5|9605.7|9600.7|155
1641220800000|2022-01-03 14:40:00|9606.9|9601.9|9608.6|9603.6|9610.1|9605.1|9606.6|9601.6|128
1641221100000|2022-01-03 14:45:00|9609.1|9604.1|9614.1|9609.1|9614.6|9609.6|9609.1|9604.1|183
1641221400000|2022-01-03 14:50:00|9613.9|9608.9|9619.6|9614.6|9619.8|9614.8|9613.9|9608.9|305
1641221700000|2022-01-03 14:55:00|9619.5|9614.5|9620.9|9615.9|9625.6|9620.6|9617.6|9612.6|400
1641222000000|2022-01-03 15:00:00|9620.6|9615.6|9620.8|9615.8|9622.1|9617.1|9618.9|9613.9|199
1641222300000|2022-01-03 15:05:00|9621|9616|9619.7|9614.7|9622.8|9617.8|9619.6|9614.6|183
1641222600000|2022-01-03 15:10:00|9620.1|9615.1|9622.2|9617.2|9623.6|9618.6|9619.7|9614.7|204
1641222900000|2022-01-03 15:15:00|9622.1|9617.1|9622.2|9617.2|9623.1|9618.1|9619.6|9614.6|132
1641223200000|2022-01-03 15:20:00|9622.1|9617.1|9622.6|9617.6|9623.6|9618.6|9618.7|9613.7|148
1641223500000|2022-01-03 15:25:00|9622.8|9617.8|9630.3|9625.3|9632.1|9627.1|9622.2|9617.2|562
1641223800000|2022-01-03 15:30:00|9630.5|9625.5|9630.6|9625.6|9632.6|9627.6|9629.2|9624.2|171
1641224100000|2022-01-03 15:35:00|9630.8|9625.8|9628.6|9623.6|9632.1|9627.1|9628.6|9623.6|121
1641224400000|2022-01-03 15:40:00|9628.8|9623.8|9628.1|9623.1|9631.1|9626.1|9627.9|9622.9|70
1641224700000|2022-01-03 15:45:00|9627.9|9622.9|9630.3|9625.3|9630.8|9625.8|9627.2|9622.2|135
1641225000000|2022-01-03 15:50:00|9630.1|9625.1|9631.1|9626.1|9632.1|9627.1|9628|9623|101
1641225300000|2022-01-03 15:55:00|9630.9|9625.9|9631.1|9626.1|9632.6|9627.6|9630.9|9625.9|97
1641225600000|2022-01-03 16:00:00|9630.9|9625.9|9629.3|9624.3|9630.9|9625.9|9628.2|9623.2|118
1641225900000|2022-01-03 16:05:00|9629.4|9624.4|9631.9|9626.9|9632.1|9627.1|9628.2|9623.2|70
1641226200000|2022-01-03 16:10:00|9632.1|9627.1|9628.4|9623.4|9632.1|9627.1|9627.7|9622.7|64
1641226500000|2022-01-03 16:15:00|9628.2|9623.2|9629.1|9624.1|9629.4|9624.4|9626.3|9621.3|57
1641226800000|2022-01-03 16:20:00|9629.3|9624.3|9629.6|9624.6|9630.6|9625.6|9626.8|9621.8|67
1641227100000|2022-01-03 16:25:00|9629.7|9624.7|9629.2|9624.2|9631.6|9626.6|9628.7|9623.7|151
1641227400000|2022-01-03 16:30:00|9629.6|9624.6|9628.7|9623.7|9630.6|9625.6|9628.2|9623.2|81
1641227700000|2022-01-03 16:35:00|9628.9|9623.9|9628.1|9623.1|9629.1|9624.1|9626.7|9621.7|36
1641228000000|2022-01-03 16:40:00|9628.4|9623.4|9631.8|9626.8|9632.1|9627.1|9627.6|9622.6|101
1641228300000|2022-01-03 16:45:00|9631.9|9626.9|9628.8|9623.8|9632.1|9627.1|9627.7|9622.7|23
1641228600000|2022-01-03 16:50:00|9628.9|9623.9|9631.1|9626.1|9632.6|9627.6|9628.4|9623.4|79
1641228900000|2022-01-03 16:55:00|9631.3|9626.3|9630.2|9625.2|9632.1|9627.1|9629.2|9624.2|66
1641229200000|2022-01-03 17:00:00|9630|9625|9629.4|9624.4|9630.9|9625.9|9628.7|9623.7|72
1641229500000|2022-01-03 17:05:00|9629.2|9624.2|9629.6|9624.6|9630.1|9625.1|9628.2|9623.2|16
1641229800000|2022-01-03 17:10:00|9629.8|9624.8|9631.6|9626.6|9632.6|9627.6|9629.7|9624.7|32
1641230100000|2022-01-03 17:15:00|9631.8|9626.8|9632.4|9627.4|9634.1|9629.1|9631.6|9626.6|84
1641230400000|2022-01-03 17:20:00|9632.2|9627.2|9631.9|9626.9|9632.2|9627.2|9630.5|9625.5|16
1641230700000|2022-01-03 17:25:00|9632.1|9627.1|9633.2|9628.2|9633.9|9628.9|9632.1|9627.1|38
1641231000000|2022-01-03 17:30:00|9633.1|9628.1|9633.4|9628.4|9634.6|9629.6|9633.1|9628.1|35
1641231300000|2022-01-03 17:35:00|9633.6|9628.6|9632.1|9627.1|9633.6|9628.6|9631.4|9626.4|15
1641231600000|2022-01-03 17:40:00|9632.4|9627.4|9631.7|9626.7|9632.9|9627.9|9631.6|9626.6|19
1641231900000|2022-01-03 17:45:00|9631.6|9626.6|9633.1|9628.1|9633.6|9628.6|9631.2|9626.2|22
1641232200000|2022-01-03 17:50:00|9633.4|9628.4|9631.9|9626.9|9633.4|9628.4|9630.7|9625.7|28
1641232500000|2022-01-03 17:55:00|9631.7|9626.7|9632|9627|9632.6|9627.6|9631.4|9626.4|52
1641232800000|2022-01-03 18:00:00|9632.1|9627.1|9630.4|9625.4|9632.6|9627.6|9629.7|9624.7|42
1641233100000|2022-01-03 18:05:00|9630.6|9625.6|9630.6|9625.6|9631.1|9626.1|9630.1|9625.1|5
1641233400000|2022-01-03 18:10:00|9630.1|9625.1|9628.6|9623.6|9630.6|9625.6|9628.2|9623.2|41
1641233700000|2022-01-03 18:15:00|9628.4|9623.4|9628.6|9623.6|9629.1|9624.1|9628.2|9623.2|122
1641234000000|2022-01-03 18:20:00|9628.4|9623.4|9627.6|9622.6|9629.9|9624.9|9627|9622|25
1641234300000|2022-01-03 18:25:00|9627.8|9622.8|9627.6|9622.6|9628.1|9623.1|9627.2|9622.2|20
1641234600000|2022-01-03 18:30:00|9627.2|9622.2|9627.2|9622.2|9627.2|9622.2|9626.7|9621.7|5
1641234900000|2022-01-03 18:35:00|9626.7|9621.7|9625.2|9620.2|9627.2|9622.2|9624.9|9619.9|24
1641235200000|2022-01-03 18:40:00|9625.4|9620.4|9624|9619|9625.6|9620.6|9624|9619|10
1641235500000|2022-01-03 18:45:00|9624.1|9619.1|9624.6|9619.6|9625.1|9620.1|9623.2|9618.2|53
1641235800000|2022-01-03 18:50:00|9624.4|9619.4|9624.1|9619.1|9624.6|9619.6|9624.1|9619.1|22
1641236100000|2022-01-03 18:55:00|9623.7|9618.7|9624.1|9619.1|9624.6|9619.6|9623.6|9618.6|17
1641236400000|2022-01-03 19:00:00|9623.9|9618.9|9625.1|9620.1|9625.4|9620.4|9623.6|9618.6|26
1641236700000|2022-01-03 19:05:00|9625.3|9620.3|9623.1|9618.1|9625.4|9620.4|9622.9|9617.9|69
1641237000000|2022-01-03 19:10:00|9623.6|9618.6|9622.2|9617.2|9623.6|9618.6|9622.2|9617.2|25
1641237300000|2022-01-03 19:15:00|9622.4|9617.4|9623.1|9618.1|9623.1|9618.1|9621.7|9616.7|48
1641237600000|2022-01-03 19:20:00|9622.9|9617.9|9622.6|9617.6|9623.6|9618.6|9622.6|9617.6|15
1641237900000|2022-01-03 19:25:00|9623|9618|9622.6|9617.6|9623.1|9618.1|9622.6|9617.6|22
1641238200000|2022-01-03 19:30:00|9622.4|9617.4|9622.2|9617.2|9623.1|9618.1|9622.2|9617.2|33
1641238500000|2022-01-03 19:35:00|9622.4|9617.4|9622.9|9617.9|9623.1|9618.1|9621.8|9616.8|48
1641238800000|2022-01-03 19:40:00|9623.1|9618.1|9623.4|9618.4|9624.1|9619.1|9622.6|9617.6|50
1641239100000|2022-01-03 19:45:00|9623.2|9618.2|9622.4|9617.4|9623.6|9618.6|9621.3|9616.3|63
1641239400000|2022-01-03 19:50:00|9622.2|9617.2|9621.5|9616.5|9622.6|9617.6|9621.3|9616.3|98
1641239700000|2022-01-03 19:55:00|9621.7|9616.7|9623.1|9618.1|9623.3|9618.3|9621.3|9616.3|272
1641240000000|2022-01-03 20:00:00|9623.6|9618.6|9622.9|9617.9|9624.1|9619.1|9622.2|9617.2|175
1641240300000|2022-01-03 20:05:00|9623.1|9618.1|9623.6|9618.6|9624.1|9619.1|9622.9|9617.9|4
1641240600000|2022-01-03 20:10:00|9623.9|9618.9|9624.4|9619.4|9624.6|9619.6|9623.7|9618.7|3
1641240900000|2022-01-03 20:15:00|9624.6|9619.6|9622.9|9617.9|9624.6|9619.6|9622.9|9617.9|11
1641241200000|2022-01-03 20:20:00|9623.1|9618.1|9624.6|9619.6|9624.6|9619.6|9622.7|9617.7|20
1641241500000|2022-01-03 20:25:00|9624.2|9619.2|9624.1|9619.1|9624.8|9619.8|9623.6|9618.6|13
1641241800000|2022-01-03 20:30:00|9623.9|9618.9|9622.4|9617.4|9623.9|9618.9|9622|9617|18
1641242100000|2022-01-03 20:35:00|9622.2|9617.2|9622.8|9617.8|9623.1|9618.1|9621.7|9616.7|6
1641242400000|2022-01-03 20:40:00|9622.6|9617.6|9624.6|9619.6|9625.1|9620.1|9622.6|9617.6|29
1641242700000|2022-01-03 20:45:00|9624.3|9619.3|9623.6|9618.6|9625.1|9620.1|9623.6|9618.6|9
1641243000000|2022-01-03 20:50:00|9623.8|9618.8|9624.6|9619.6|9624.6|9619.6|9623.2|9618.2|3
1641243300000|2022-01-03 20:55:00|9624.9|9619.9|9625.1|9620.1|9626.4|9621.4|9624.6|9619.6|178
1641243600000|2022-01-03 21:00:00|9624.9|9619.9|9625.1|9620.1|9626.3|9621.3|9624.9|9619.9|22
1641243900000|2022-01-03 21:05:00|9624.7|9619.7|9624.1|9619.1|9624.7|9619.7|9623.9|9618.9|10
1641244200000|2022-01-03 21:10:00|9624.3|9619.3|9624.6|9619.6|9624.6|9619.6|9624.1|9619.1|10
1641244500000|2022-01-03 21:15:00|9624.8|9619.8|9625.1|9620.1|9625.1|9620.1|9624.6|9619.6|19
1641244800000|2022-01-03 21:20:00|9624.9|9619.9|9625.1|9620.1|9625.1|9620.1|9624.7|9619.7|0
1641245100000|2022-01-03 21:25:00|9625.3|9620.3|9624.6|9619.6|9625.3|9620.3|9624.4|9619.4|11
1641245400000|2022-01-03 21:30:00|9624.4|9619.4|9624.1|9619.1|9624.6|9619.6|9623.7|9618.7|9
1641245700000|2022-01-03 21:35:00|9623.9|9618.9|9623.2|9618.2|9623.9|9618.9|9623.1|9618.1|3
1641246000000|2022-01-03 21:40:00|9623.6|9618.6|9623.8|9618.8|9624.1|9619.1|9623.4|9618.4|9
1641246300000|2022-01-03 21:45:00|9623.6|9618.6|9623.6|9618.6|9624.1|9619.1|9623.2|9618.2|8
1641246600000|2022-01-03 21:50:00|9623.8|9618.8|9623.9|9618.9|9624.6|9619.6|9623.6|9618.6|13
1641246900000|2022-01-03 21:55:00|9624.1|9619.1|9626.6|9621.6|9626.6|9621.6|9623.6|9618.6|38
1641258000000|2022-01-04 01:00:00|9619.2|9614.2|9617.6|9612.6|9619.4|9614.4|9617.6|9612.6|42
1641258300000|2022-01-04 01:05:00|9617.4|9612.4|9617.6|9612.6|9618.1|9613.1|9616.8|9611.8|23
1641258600000|2022-01-04 01:10:00|9617.4|9612.4|9617|9612|9618|9613|9616.6|9611.6|36
1641258900000|2022-01-04 01:15:00|9616.9|9611.9|9617.4|9612.4|9618.3|9613.3|9616.6|9611.6|14
1641259200000|2022-01-04 01:20:00|9617.5|9612.5|9618.4|9613.4|9618.5|9613.5|9617.1|9612.1|5
1641259500000|2022-01-04 01:25:00|9618.5|9613.5|9618.5|9613.5|9619.1|9614.1|9618.1|9613.1|18
1641259800000|2022-01-04 01:30:00|9618.4|9613.4|9619.6|9614.6|9620|9615|9618.3|9613.3|25
1641260100000|2022-01-04 01:35:00|9619.5|9614.5|9621|9616|9621|9616|9619.4|9614.4|15
1641260400000|2022-01-04 01:40:00|9621.1|9616.1|9620.4|9615.4|9622|9617|9619.6|9614.6|7
1641260700000|2022-01-04 01:45:00|9620.3|9615.3|9620.8|9615.8|9622.5|9617.5|9620.1|9615.1|18
1641261000000|2022-01-04 01:50:00|9621|9616|9619.6|9614.6|9621|9616|9618.7|9613.7|15
1641261300000|2022-01-04 01:55:00|9619.8|9614.8|9619.6|9614.6|9620.5|9615.5|9619.1|9614.1|4
1641261600000|2022-01-04 02:00:00|9619.2|9614.2|9619.8|9614.8|9620.1|9615.1|9619.2|9614.2|8
1641261900000|2022-01-04 02:05:00|9620|9615|9620.5|9615.5|9620.5|9615.5|9619.4|9614.4|3
1641262200000|2022-01-04 02:10:00|9620.4|9615.4|9620.1|9615.1|9620.5|9615.5|9619.6|9614.6|26
1641262500000|2022-01-04 02:15:00|9620.5|9615.5|9620.6|9615.6|9621|9616|9620.3|9615.3|6
1641262800000|2022-01-04 02:20:00|9620.8|9615.8|9619.8|9614.8|9620.8|9615.8|9618.7|9613.7|5
1641263100000|2022-01-04 02:25:00|9619.6|9614.6|9619.5|9614.5|9619.8|9614.8|9619|9614|1
1641263400000|2022-01-04 02:30:00|9619.6|9614.6|9618.4|9613.4|9620|9615|9618.2|9613.2|14
1641263700000|2022-01-04 02:35:00|9618.6|9613.6|9618.2|9613.2|9618.7|9613.7|9617.8|9612.8|11
1641264000000|2022-01-04 02:40:00|9618.4|9613.4|9618.4|9613.4|9618.6|9613.6|9618.2|9613.2|15
1641264300000|2022-01-04 02:45:00|9618.2|9613.2|9618.9|9613.9|9619.5|9614.5|9618.2|9613.2|23
1641264600000|2022-01-04 02:50:00|9619|9614|9619.1|9614.1|9619.3|9614.3|9618.4|9613.4|1
1641264900000|2022-01-04 02:55:00|9619.3|9614.3|9624.5|9619.5|9626|9621|9619.3|9614.3|52
1641265200000|2022-01-04 03:00:00|9624.7|9619.7|9625|9620|9625|9620|9623.5|9618.5|13
1641265500000|2022-01-04 03:05:00|9625.1|9620.1|9626.1|9621.1|9627|9622|9625.1|9620.1|16
1641265800000|2022-01-04 03:10:00|9626.3|9621.3|9626.1|9621.1|9626.3|9621.3|9625.2|9620.2|23
1641266100000|2022-01-04 03:15:00|9626|9621|9628.3|9623.3|9628.5|9623.5|9625.2|9620.2|43
1641266400000|2022-01-04 03:20:00|9628.5|9623.5|9630.5|9625.5|9630.5|9625.5|9627.9|9622.9|15
1641266700000|2022-01-04 03:25:00|9630.7|9625.7|9627.9|9622.9|9631.5|9626.5|9627.5|9622.5|18
1641267000000|2022-01-04 03:30:00|9627.7|9622.7|9626.7|9621.7|9628.1|9623.1|9626.7|9621.7|4
1641267300000|2022-01-04 03:35:00|9626.9|9621.9|9626.9|9621.9|9627.6|9622.6|9626.2|9621.2|9
1641267600000|2022-01-04 03:40:00|9627.1|9622.1|9627.1|9622.1|9627.6|9622.6|9626.7|9621.7|3
1641267900000|2022-01-04 03:45:00|9627.2|9622.2|9628.1|9623.1|9628.3|9623.3|9626.7|9621.7|7
1641268200000|2022-01-04 03:50:00|9628.3|9623.3|9628.1|9623.1|9629|9624|9628.1|9623.1|1
1641268500000|2022-01-04 03:55:00|9628.3|9623.3|9628.2|9623.2|9628.8|9623.8|9627.7|9622.7|5
1641268800000|2022-01-04 04:00:00|9628|9623|9627.7|9622.7|9628.9|9623.9|9627.7|9622.7|12
1641269100000|2022-01-04 04:05:00|9627.2|9622.2|9626.6|9621.6|9627.2|9622.2|9626.2|9621.2|6
1641269400000|2022-01-04 04:10:00|9626.4|9621.4|9626.2|9621.2|9626.6|9621.6|9626|9621|0
1641269700000|2022-01-04 04:15:00|9626.3|9621.3|9626.5|9621.5|9627|9622|9626.3|9621.3|2
1641270000000|2022-01-04 04:20:00|9626.7|9621.7|9627|9622|9627|9622|9626|9621|4
1641270300000|2022-01-04 04:25:00|9626.9|9621.9|9626.3|9621.3|9627|9622|9626.2|9621.2|5
1641270600000|2022-01-04 04:30:00|9626.2|9621.2|9625.2|9620.2|9626.5|9621.5|9625.2|9620.2|146
1641270900000|2022-01-04 04:35:00|9625.6|9620.6|9622.7|9617.7|9625.8|9620.8|9622.7|9617.7|13
1641271200000|2022-01-04 04:40:00|9622.5|9617.5|9624.4|9619.4|9624.5|9619.5|9622.5|9617.5|10
1641271500000|2022-01-04 04:45:00|9624.1|9619.1|9624.8|9619.8|9625|9620|9624.1|9619.1|10
1641271800000|2022-01-04 04:50:00|9625|9620|9626.3|9621.3|9626.5|9621.5|9625|9620|3
1641272100000|2022-01-04 04:55:00|9626.5|9621.5|9626.2|9621.2|9626.8|9621.8|9625.9|9620.9|15
1641272400000|2022-01-04 05:00:00|9626.1|9621.1|9626.3|9621.3|9626.6|9621.6|9625.2|9620.2|10
1641272700000|2022-01-04 05:05:00|9626.2|9621.2|9624.7|9619.7|9626.6|9621.6|9624.7|9619.7|5
1641273000000|2022-01-04 05:10:00|9624.9|9619.9|9623.2|9618.2|9624.9|9619.9|9623|9618|4
1641273300000|2022-01-04 05:15:00|9623|9618|9623.6|9618.6|9623.8|9618.8|9622.7|9617.7|7
1641273600000|2022-01-04 05:20:00|9624|9619|9624.1|9619.1|9624.5|9619.5|9624|9619|1
1641273900000|2022-01-04 05:25:00|9623.9|9618.9|9623.8|9618.8|9624.3|9619.3|9623.7|9618.7|2
1641274200000|2022-01-04 05:30:00|9624|9619|9623.8|9618.8|9624.1|9619.1|9623.6|9618.6|1
1641274500000|2022-01-04 05:35:00|9624|9619|9624.5|9619.5|9624.5|9619.5|9623|9618|4
1641274800000|2022-01-04 05:40:00|9624.3|9619.3|9625|9620|9625|9620|9624.1|9619.1|5
1641275100000|2022-01-04 05:45:00|9624.8|9619.8|9624.8|9619.8|9625|9620|9624.1|9619.1|15
1641275400000|2022-01-04 05:50:00|9624.6|9619.6|9625.1|9620.1|9625.5|9620.5|9624.6|9619.6|2
1641275700000|2022-01-04 05:55:00|9625.3|9620.3|9623.2|9618.2|9625.3|9620.3|9623.2|9618.2|3
1641276000000|2022-01-04 06:00:00|9623.3|9618.3|9623.5|9618.5|9623.5|9618.5|9621.8|9616.8|12
1641276300000|2022-01-04 06:05:00|9623.3|9618.3|9625|9620|9625|9620|9623.1|9618.1|2
1641276600000|2022-01-04 06:10:00|9625.3|9620.3|9626.5|9621.5|9626.5|9621.5|9625.3|9620.3|9
1641276900000|2022-01-04 06:15:00|9626.3|9621.3|9626.5|9621.5|9626.5|9621.5|9625.9|9620.9|4
1641277200000|2022-01-04 06:20:00|9626.7|9621.7|9628.6|9623.6|9629|9624|9626.6|9621.6|10
1641277500000|2022-01-04 06:25:00|9628.8|9623.8|9630.3|9625.3|9630.5|9625.5|9628.6|9623.6|17
1641277800000|2022-01-04 06:30:00|9630.5|9625.5|9629.7|9624.7|9630.5|9625.5|9629.3|9624.3|19
1641278100000|2022-01-04 06:35:00|9629.8|9624.8|9627.7|9622.7|9630.8|9625.8|9627.7|9622.7|3
1641278400000|2022-01-04 06:40:00|9627.9|9622.9|9629.5|9624.5|9629.5|9624.5|9627.7|9622.7|3
1641278700000|2022-01-04 06:45:00|9629.3|9624.3|9629.2|9624.2|9631|9626|9629.2|9624.2|14
1641279000000|2022-01-04 06:50:00|9629.3|9624.3|9631.3|9626.3|9631.3|9626.3|9629.2|9624.2|8
1641279300000|2022-01-04 06:55:00|9631.1|9626.1|9630.7|9625.7|9632|9627|9630.6|9625.6|202
1641279600000|2022-01-04 07:00:00|9630.6|9625.6|9630.8|9625.8|9631.5|9626.5|9629.7|9624.7|65
1641279900000|2022-01-04 07:05:00|9630.6|9625.6|9631.3|9626.3|9631.5|9626.5|9629.7|9624.7|31
1641280200000|2022-01-04 07:10:00|9631.1|9626.1|9634.6|9629.6|9635|9630|9630.6|9625.6|55
1641280500000|2022-01-04 07:15:00|9634.5|9629.5|9633.5|9628.5|9635.5|9630.5|9632.4|9627.4|140
1641280800000|2022-01-04 07:20:00|9633.7|9628.7|9634.2|9629.2|9634.2|9629.2|9632.2|9627.2|9
1641281100000|2022-01-04 07:25:00|9634.3|9629.3|9634|9629|9634.5|9629.5|9633.3|9628.3|18
1641281400000|2022-01-04 07:30:00|9634.2|9629.2|9634.5|9629.5|9634.5|9629.5|9631.2|9626.2|71
1641281700000|2022-01-04 07:35:00|9634.3|9629.3|9632.7|9627.7|9634.7|9629.7|9632.7|9627.7|14
1641282000000|2022-01-04 07:40:00|9632.8|9627.8|9632.6|9627.6|9633.5|9628.5|9631.9|9626.9|11
1641282300000|2022-01-04 07:45:00|9632.5|9627.5|9632.7|9627.7|9634.8|9629.8|9632.2|9627.2|19
1641282600000|2022-01-04 07:50:00|9632.5|9627.5|9631|9626|9632.6|9627.6|9628.7|9623.7|33
1641282900000|2022-01-04 07:55:00|9631.2|9626.2|9629.4|9624.4|9632.5|9627.5|9629.2|9624.2|54
1641283200000|2022-01-04 08:00:00|9629.6|9624.6|9628.7|9623.7|9632|9627|9628.6|9623.6|82
1641283500000|2022-01-04 08:05:00|9628.8|9623.8|9629|9624|9631|9626|9627.9|9622.9|38
1641283800000|2022-01-04 08:10:00|9628.8|9623.8|9624.6|9619.6|9629|9624|9624.5|9619.5|36
1641284100000|2022-01-04 08:15:00|9624.8|9619.8|9626.5|9621.5|9627.4|9622.4|9624.4|9619.4|34
1641284400000|2022-01-04 08:20:00|9626.7|9621.7|9626.1|9621.1|9629|9624|9625.6|9620.6|20
1641284700000|2022-01-04 08:25:00|9625.9|9620.9|9627.1|9622.1|9627.5|9622.5|9624.3|9619.3|52
1641285000000|2022-01-04 08:30:00|9627|9622|9628.6|9623.6|9631|9626|9626.5|9621.5|13
1641285300000|2022-01-04 08:35:00|9628.4|9623.4|9629.5|9624.5|9630.4|9625.4|9627.4|9622.4|13
1641285600000|2022-01-04 08:40:00|9629.3|9624.3|9628.7|9623.7|9630.5|9625.5|9627.9|9622.9|16
1641285900000|2022-01-04 08:45:00|9628.8|9623.8|9627.2|9622.2|9629.5|9624.5|9626.1|9621.1|21
1641286200000|2022-01-04 08:50:00|9627|9622|9627.7|9622.7|9628.5|9623.5|9626.6|9621.6|24
1641286500000|2022-01-04 08:55:00|9627.5|9622.5|9631.5|9626.5|9632|9627|9627.1|9622.1|28
1641286800000|2022-01-04 09:00:00|9631.7|9626.7|9634.8|9629.8|9635.5|9630.5|9630.2|9625.2|44
1641287100000|2022-01-04 09:05:00|9634.7|9629.7|9631.5|9626.5|9635.2|9630.2|9629.1|9624.1|24
1641287400000|2022-01-04 09:10:00|9631.1|9626.1|9626.6|9621.6|9631.1|9626.1|9626.6|9621.6|48
1641287700000|2022-01-04 09:15:00|9626.4|9621.4|9625.5|9620.5|9626.6|9621.6|9624.6|9619.6|40
1641288000000|2022-01-04 09:20:00|9625.7|9620.7|9621.9|9616.9|9626|9621|9621.6|9616.6|49
1641288300000|2022-01-04 09:25:00|9621.7|9616.7|9621.1|9616.1|9622.5|9617.5|9620.4|9615.4|53
1641288600000|2022-01-04 09:30:00|9621|9616|9620.5|9615.5|9621|9616|9619.6|9614.6|33
1641288900000|2022-01-04 09:35:00|9620.1|9615.1|9622|9617|9622.2|9617.2|9619.8|9614.8|14
1641289200000|2022-01-04 09:40:00|9622.2|9617.2|9623.4|9618.4|9623.5|9618.5|9621.1|9616.1|46
1641289500000|2022-01-04 09:45:00|9623.5|9618.5|9622.9|9617.9|9625.3|9620.3|9622.9|9617.9|25
1641289800000|2022-01-04 09:50:00|9622.7|9617.7|9624.6|9619.6|9626.5|9621.5|9622.6|9617.6|35
1641290100000|2022-01-04 09:55:00|9624.7|9619.7|9623.5|9618.5|9626|9621|9622.2|9617.2|26
1641290400000|2022-01-04 10:00:00|9623.8|9618.8|9623.8|9618.8|9626|9621|9622.6|9617.6|40
1641290700000|2022-01-04 10:05:00|9624|9619|9622.6|9617.6|9624.2|9619.2|9622.1|9617.1|35
1641291000000|2022-01-04 10:10:00|9622.1|9617.1|9623.5|9618.5|9624.7|9619.7|9621.6|9616.6|17
1641291300000|2022-01-04 10:15:00|9623.3|9618.3|9623.7|9618.7|9624.5|9619.5|9622.6|9617.6|17
1641291600000|2022-01-04 10:20:00|9623.8|9618.8|9623.1|9618.1|9625|9620|9623|9618|12
1641291900000|2022-01-04 10:25:00|9623.3|9618.3|9624|9619|9624.5|9619.5|9622.6|9617.6|15
1641292200000|2022-01-04 10:30:00|9623.6|9618.6|9623.6|9618.6|9625.3|9620.3|9623.1|9618.1|13
1641292500000|2022-01-04 10:35:00|9623.8|9618.8|9625.7|9620.7|9626.5|9621.5|9623.8|9618.8|29
1641292800000|2022-01-04 10:40:00|9625.5|9620.5|9623.1|9618.1|9625.5|9620.5|9622.6|9617.6|16
1641293100000|2022-01-04 10:45:00|9623.3|9618.3|9623.5|9618.5|9623.5|9618.5|9622.1|9617.1|23
1641293400000|2022-01-04 10:50:00|9623.8|9618.8|9626.7|9621.7|9626.7|9621.7|9623.5|9618.5|28
1641293700000|2022-01-04 10:55:00|9626.8|9621.8|9629.3|9624.3|9629.3|9624.3|9626.5|9621.5|38
1641294000000|2022-01-04 11:00:00|9629.1|9624.1|9631.8|9626.8|9632|9627|9628.4|9623.4|42
1641294300000|2022-01-04 11:05:00|9632|9627|9632.8|9627.8|9633|9628|9630.1|9625.1|37
1641294600000|2022-01-04 11:10:00|9633|9628|9633.5|9628.5|9634|9629|9632.1|9627.1|28
1641294900000|2022-01-04 11:15:00|9633.6|9628.6|9636.3|9631.3|9636.5|9631.5|9633.6|9628.6|76
1641295200000|2022-01-04 11:20:00|9636.5|9631.5|9638|9633|9638.5|9633.5|9635.5|9630.5|80
1641295500000|2022-01-04 11:25:00|9637.6|9632.6|9640.8|9635.8|9642|9637|9636.8|9631.8|201
1641295800000|2022-01-04 11:30:00|9641|9636|9641.4|9636.4|9643.5|9638.5|9640.1|9635.1|71
1641296100000|2022-01-04 11:35:00|9641.5|9636.5|9639.4|9634.4|9641.5|9636.5|9637.6|9632.6|35
1641296400000|2022-01-04 11:40:00|9639.5|9634.5|9639|9634|9640|9635|9637.6|9632.6|8
1641296700000|2022-01-04 11:45:00|9638.8|9633.8|9638|9633|9640|9635|9637.6|9632.6|20
1641297000000|2022-01-04 11:50:00|9637.8|9632.8|9638.8|9633.8|9639|9634|9637.6|9632.6|24
1641297300000|2022-01-04 11:55:00|9638.6|9633.6|9643|9638|9643|9638|9638.1|9633.1|29
1641297600000|2022-01-04 12:00:00|9642.7|9637.7|9643.5|9638.5|9644|9639|9640.1|9635.1|33
1641297900000|2022-01-04 12:05:00|9643.6|9638.6|9642.8|9637.8|9644.5|9639.5|9641.7|9636.7|36
1641298200000|2022-01-04 12:10:00|9642.6|9637.6|9641.1|9636.1|9643|9638|9640.5|9635.5|48
1641298500000|2022-01-04 12:15:00|9640.9|9635.9|9640.2|9635.2|9641.5|9636.5|9639.5|9634.5|19
1641298800000|2022-01-04 12:20:00|9640|9635|9646.1|9641.1|9647.8|9642.8|9639.5|9634.5|176
1641299100000|2022-01-04 12:25:00|9646.5|9641.5|9646.3|9641.3|9648.6|9643.6|9645.1|9640.1|72
1641299400000|2022-01-04 12:30:00|9646.5|9641.5|9644.5|9639.5|9646.5|9641.5|9644|9639|39
1641299700000|2022-01-04 12:35:00|9644.3|9639.3|9645.5|9640.5|9645.8|9640.8|9643.1|9638.1|20
1641300000000|2022-01-04 12:40:00|9645.6|9640.6|9647.3|9642.3|9647.6|9642.6|9645.4|9640.4|24
1641300300000|2022-01-04 12:45:00|9647.5|9642.5|9646.6|9641.6|9647.8|9642.8|9645.4|9640.4|32
1641300600000|2022-01-04 12:50:00|9646.4|9641.4|9647.6|9642.6|9647.6|9642.6|9646.4|9641.4|29
1641300900000|2022-01-04 12:55:00|9647.8|9642.8|9648.1|9643.1|9648.1|9643.1|9646.2|9641.2|31
1641301200000|2022-01-04 13:00:00|9647.8|9642.8|9645.1|9640.1|9647.8|9642.8|9644.5|9639.5|27
1641301500000|2022-01-04 13:05:00|9645|9640|9643.8|9638.8|9645.1|9640.1|9643.6|9638.6|73
1641301800000|2022-01-04 13:10:00|9644|9639|9643.6|9638.6|9644.7|9639.7|9642.2|9637.2|47
1641302100000|2022-01-04 13:15:00|9643.5|9638.5|9643.7|9638.7|9645|9640|9642.6|9637.6|21
1641302400000|2022-01-04 13:20:00|9643.6|9638.6|9639.9|9634.9|9645.1|9640.1|9639.8|9634.8|51
1641302700000|2022-01-04 13:25:00|9639.8|9634.8|9636.6|9631.6|9639.8|9634.8|9635.7|9630.7|100
1641303000000|2022-01-04 13:30:00|9636.8|9631.8|9640.6|9635.6|9642.3|9637.3|9636.4|9631.4|79
1641303300000|2022-01-04 13:35:00|9640.5|9635.5|9640.9|9635.9|9642.3|9637.3|9640.3|9635.3|39
1641303600000|2022-01-04 13:40:00|9640.8|9635.8|9640.6|9635.6|9642.6|9637.6|9640|9635|16
1641303900000|2022-01-04 13:45:00|9640.8|9635.8|9642.1|9637.1|9643.1|9638.1|9640.1|9635.1|24
1641304200000|2022-01-04 13:50:00|9642|9637|9641.1|9636.1|9642.1|9637.1|9639.7|9634.7|159
1641304500000|2022-01-04 13:55:00|9641|9636|9637.6|9632.6|9641.1|9636.1|9637|9632|114
1641304800000|2022-01-04 14:00:00|9637.7|9632.7|9639.1|9634.1|9639.8|9634.8|9637|9632|50
1641305100000|2022-01-04 14:05:00|9638.9|9633.9|9636.5|9631.5|9639|9634|9635.2|9630.2|51
1641305400000|2022-01-04 14:10:00|9636.6|9631.6|9633.8|9628.8|9637.1|9632.1|9633.2|9628.2|46
1641305700000|2022-01-04 14:15:00|9633.9|9628.9|9635.1|9630.1|9636.6|9631.6|9633.6|9628.6|36
1641306000000|2022-01-04 14:20:00|9635.3|9630.3|9633.1|9628.1|9636.1|9631.1|9632.2|9627.2|92
1641306300000|2022-01-04 14:25:00|9632.9|9627.9|9636.6|9631.6|9636.6|9631.6|9632.6|9627.6|60
1641306600000|2022-01-04 14:30:00|9636.1|9631.1|9636.2|9631.2|9638.1|9633.1|9633.4|9628.4|129
1641306900000|2022-01-04 14:35:00|9636.1|9631.1|9635.1|9630.1|9636.1|9631.1|9633.2|9628.2|81
1641307200000|2022-01-04 14:40:00|9635.3|9630.3|9634.7|9629.7|9637.3|9632.3|9634.7|9629.7|70
1641307500000|2022-01-04 14:45:00|9634.8|9629.8|9631.7|9626.7|9634.9|9629.9|9631.2|9626.2|148
1641307800000|2022-01-04 14:50:00|9631.6|9626.6|9631.6|9626.6|9633.1|9628.1|9630.9|9625.9|51
1641308100000|2022-01-04 14:55:00|9631.4|9626.4|9633.4|9628.4|9634.6|9629.6|9631.1|9626.1|95
1641308400000|2022-01-04 15:00:00|9631.4|9626.4|9627.8|9622.8|9633|9628|9626.2|9621.2|289
1641308700000|2022-01-04 15:05:00|9627.9|9622.9|9629.1|9624.1|9633.3|9628.3|9627.5|9622.5|110
1641309000000|2022-01-04 15:10:00|9629.3|9624.3|9625.2|9620.2|9629.3|9624.3|9624.8|9619.8|122
1641309300000|2022-01-04 15:15:00|9625|9620|9621.9|9616.9|9625|9620|9621.7|9616.7|136
1641309600000|2022-01-04 15:20:00|9621.7|9616.7|9617.6|9612.6|9621.7|9616.7|9617.1|9612.1|176
1641309900000|2022-01-04 15:25:00|9617.8|9612.8|9612.9|9607.9|9618.1|9613.1|9610.7|9605.7|279
1641310200000|2022-01-04 15:30:00|9613.1|9608.1|9610.8|9605.8|9613.1|9608.1|9608.2|9603.2|266
1641310500000|2022-01-04 15:35:00|9610.6|9605.6|9608.1|9603.1|9611.5|9606.5|9607.7|9602.7|107
1641310800000|2022-01-04 15:40:00|9608.4|9603.4|9605.5|9600.5|9609.6|9604.6|9605.5|9600.5|100
1641311100000|2022-01-04 15:45:00|9605.4|9600.4|9607.4|9602.4|9611.1|9606.1|9605.4|9600.4|195
1641311400000|2022-01-04 15:50:00|9607.6|9602.6|9609.9|9604.9|9610.1|9605.1|9605.4|9600.4|87
1641311700000|2022-01-04 15:55:00|9609.8|9604.8|9612.9|9607.9|9613.1|9608.1|9609.2|9604.2|135
1641312000000|2022-01-04 16:00:00|9613.1|9608.1|9612.6|9607.6|9614.6|9609.6|9608.9|9603.9|255
1641312300000|2022-01-04 16:05:00|9612.4|9607.4|9618.8|9613.8|9620|9615|9611.9|9606.9|118
1641312600000|2022-01-04 16:10:00|9619|9614|9616.6|9611.6|9620.6|9615.6|9615.8|9610.8|54
1641312900000|2022-01-04 16:15:00|9616.8|9611.8|9616.6|9611.6|9616.8|9611.8|9614.9|9609.9|73
1641313200000|2022-01-04 16:20:00|9616.8|9611.8|9620.6|9615.6|9620.6|9615.6|9616.6|9611.6|47
1641313500000|2022-01-04 16:25:00|9620.4|9615.4|9625.5|9620.5|9626.6|9621.6|9619.2|9614.2|71
1641313800000|2022-01-04 16:30:00|9625.7|9620.7|9624.9|9619.9|9626.1|9621.1|9623.2|9618.2|73
1641314100000|2022-01-04 16:35:00|9625.1|9620.1|9627.6|9622.6|9629.6|9624.6|9625.1|9620.1|67
1641314400000|2022-01-04 16:40:00|9627.8|9622.8|9627.1|9622.1|9628.6|9623.6|9626.8|9621.8|21
1641314700000|2022-01-04 16:45:00|9627.3|9622.3|9624.6|9619.6|9627.6|9622.6|9623.7|9618.7|49
1641315000000|2022-01-04 16:50:00|9624.4|9619.4|9626|9621|9626.1|9621.1|9624.1|9619.1|33
1641315300000|2022-01-04 16:55:00|9626.1|9621.1|9623.9|9618.9|9627.6|9622.6|9623.7|9618.7|48
1641315600000|2022-01-04 17:00:00|9624.1|9619.1|9624.1|9619.1|9624.6|9619.6|9622.6|9617.6|44
1641315900000|2022-01-04 17:05:00|9623.9|9618.9|9626.8|9621.8|9627.1|9622.1|9623.1|9618.1|18
1641316200000|2022-01-04 17:10:00|9627|9622|9625.4|9620.4|9627.5|9622.5|9624.5|9619.5|36
1641316500000|2022-01-04 17:15:00|9625.2|9620.2|9624.9|9619.9|9625.6|9620.6|9623.4|9618.4|59
1641316800000|2022-01-04 17:20:00|9624.8|9619.8|9623.9|9618.9|9625.6|9620.6|9622.7|9617.7|21
1641317100000|2022-01-04 17:25:00|9623.6|9618.6|9625.1|9620.1|9625.1|9620.1|9622.7|9617.7|20
1641317400000|2022-01-04 17:30:00|9624.9|9619.9|9625.6|9620.6|9627.3|9622.3|9624.6|9619.6|16
1641317700000|2022-01-04 17:35:00|9625.4|9620.4|9627.1|9622.1|9627.5|9622.5|9624.2|9619.2|25
1641318000000|2022-01-04 17:40:00|9627.3|9622.3|9626.6|9621.6|9627.4|9622.4|9626.3|9621.3|5
1641318300000|2022-01-04 17:45:00|9626.4|9621.4|9624.9|9619.9|9626.8|9621.8|9624.4|9619.4|23
1641318600000|2022-01-04 17:50:00|9625.3|9620.3|9623.8|9618.8|9625.3|9620.3|9623.7|9618.7|23
1641318900000|2022-01-04 17:55:00|9623.7|9618.7|9624.1|9619.1|9624.6|9619.6|9623.7|9618.7|14
1641319200000|2022-01-04 18:00:00|9623.9|9618.9|9626.1|9621.1|9626.1|9621.1|9623.9|9618.9|23
1641319500000|2022-01-04 18:05:00|9626.3|9621.3|9625.4|9620.4|9626.6|9621.6|9625.4|9620.4|0
1641319800000|2022-01-04 18:10:00|9625.6|9620.6|9625.4|9620.4|9626.1|9621.1|9624.9|9619.9|10
1641320100000|2022-01-04 18:15:00|9625.2|9620.2|9625.1|9620.1|9625.6|9620.6|9623.3|9618.3|21
1641320400000|2022-01-04 18:20:00|9624.9|9619.9|9625.6|9620.6|9625.6|9620.6|9624.1|9619.1|15
1641320700000|2022-01-04 18:25:00|9625.4|9620.4|9625.3|9620.3|9625.6|9620.6|9624.6|9619.6|5
1641321000000|2022-01-04 18:30:00|9625.5|9620.5|9627.5|9622.5|9627.5|9622.5|9625.3|9620.3|13
1641321300000|2022-01-04 18:35:00|9627.6|9622.6|9629.1|9624.1|9629.3|9624.3|9627.6|9622.6|24
1641321600000|2022-01-04 18:40:00|9629.3|9624.3|9630.5|9625.5|9630.6|9625.6|9629.1|9624.1|44
1641321900000|2022-01-04 18:45:00|9630.6|9625.6|9629.6|9624.6|9631.6|9626.6|9628.9|9623.9|96
1641322200000|2022-01-04 18:50:00|9629.4|9624.4|9632.8|9627.8|9633.3|9628.3|9629.4|9624.4|16
1641322500000|2022-01-04 18:55:00|9632.6|9627.6|9634.9|9629.9|9635.6|9630.6|9632.6|9627.6|51
1641322800000|2022-01-04 19:00:00|9635.1|9630.1|9634.1|9629.1|9636.1|9631.1|9633.7|9628.7|57
1641323100000|2022-01-04 19:05:00|9633.8|9628.8|9633.1|9628.1|9634.1|9629.1|9632.7|9627.7|15
1641323400000|2022-01-04 19:10:00|9632.7|9627.7|9630.9|9625.9|9632.7|9627.7|9630.7|9625.7|53
1641323700000|2022-01-04 19:15:00|9631.1|9626.1|9629.1|9624.1|9631.1|9626.1|9628.7|9623.7|10
1641324000000|2022-01-04 19:20:00|9628.7|9623.7|9627.5|9622.5|9629.6|9624.6|9627.3|9622.3|20
1641324300000|2022-01-04 19:25:00|9627.7|9622.7|9628.2|9623.2|9628.6|9623.6|9627.3|9622.3|84
1641324600000|2022-01-04 19:30:00|9628.4|9623.4|9627|9622|9628.6|9623.6|9626.8|9621.8|34
1641324900000|2022-01-04 19:35:00|9626.8|9621.8|9626.6|9621.6|9627.3|9622.3|9626.1|9621.1|26
1641325200000|2022-01-04 19:40:00|9626.4|9621.4|9628.6|9623.6|9628.8|9623.8|9626.2|9621.2|55
1641325500000|2022-01-04 19:45:00|9629|9624|9628.8|9623.8|9630.1|9625.1|9628.4|9623.4|44
1641325800000|2022-01-04 19:50:00|9629|9624|9627.9|9622.9|9629.3|9624.3|9627.6|9622.6|40
1641326100000|2022-01-04 19:55:00|9628.1|9623.1|9628.6|9623.6|9629|9624|9627.7|9622.7|175
1641326400000|2022-01-04 20:00:00|9628.8|9623.8|9629.1|9624.1|9630.1|9625.1|9627.7|9622.7|51
1641326700000|2022-01-04 20:05:00|9629.3|9624.3|9628.6|9623.6|9629.3|9624.3|9627.9|9622.9|7
1641327000000|2022-01-04 20:10:00|9628.8|9623.8|9627.7|9622.7|9629|9624|9627.7|9622.7|5
1641327300000|2022-01-04 20:15:00|9627.6|9622.6|9630.6|9625.6|9631.1|9626.1|9627.4|9622.4|90
1641327600000|2022-01-04 20:20:00|9631|9626|9631.1|9626.1|9631.6|9626.6|9630.6|9625.6|29
1641327900000|2022-01-04 20:25:00|9631.3|9626.3|9632.1|9627.1|9632.1|9627.1|9631.1|9626.1|18
1641328200000|2022-01-04 20:30:00|9631.9|9626.9|9631.2|9626.2|9633.1|9628.1|9630.9|9625.9|37
1641328500000|2022-01-04 20:35:00|9631.1|9626.1|9630.6|9625.6|9632.1|9627.1|9629.4|9624.4|19
1641328800000|2022-01-04 20:40:00|9631|9626|9631|9626|9631.6|9626.6|9630.1|9625.1|4
1641329100000|2022-01-04 20:45:00|9631.1|9626.1|9632.1|9627.1|9632.6|9627.6|9630.8|9625.8|24
1641329400000|2022-01-04 20:50:00|9632.3|9627.3|9632.1|9627.1|9632.8|9627.8|9631.6|9626.6|16
1641329700000|2022-01-04 20:55:00|9632.3|9627.3|9630.6|9625.6|9633.1|9628.1|9630.2|9625.2|37
1641330000000|2022-01-04 21:00:00|9630.9|9625.9|9630.4|9625.4|9631.1|9626.1|9629.4|9624.4|42
1641330300000|2022-01-04 21:05:00|9630.6|9625.6|9632.3|9627.3|9632.6|9627.6|9630.6|9625.6|10
1641330600000|2022-01-04 21:10:00|9632.6|9627.6|9631.6|9626.6|9632.8|9627.8|9631.6|9626.6|25
1641330900000|2022-01-04 21:15:00|9631.4|9626.4|9631.9|9626.9|9632.2|9627.2|9631.4|9626.4|2
1641331200000|2022-01-04 21:20:00|9632.1|9627.1|9631.6|9626.6|9632.1|9627.1|9631.4|9626.4|1
1641331500000|2022-01-04 21:25:00|9631.4|9626.4|9631.1|9626.1|9631.6|9626.6|9631.1|9626.1|0
1641331800000|2022-01-04 21:30:00|9630.9|9625.9|9631.4|9626.4|9631.6|9626.6|9630.7|9625.7|5
1641332100000|2022-01-04 21:35:00|9631.3|9626.3|9632.1|9627.1|9632.6|9627.6|9631.3|9626.3|2
1641332400000|2022-01-04 21:40:00|9631.9|9626.9|9632.6|9627.6|9632.6|9627.6|9631.9|9626.9|2
1641332700000|2022-01-04 21:45:00|9632.3|9627.3|9629.9|9624.9|9632.6|9627.6|9629.7|9624.7|21
1641333000000|2022-01-04 21:50:00|9630.1|9625.1|9630.1|9625.1|9630.1|9625.1|9629.9|9624.9|4
1641333300000|2022-01-04 21:55:00|9629.9|9624.9|9632.1|9623.1|9632.1|9625.1|9628.6|9623.1|4
1641344400000|2022-01-05 01:00:00|9635.1|9630.1|9633.1|9628.1|9635.1|9630.1|9632.7|9627.7|32
1641344700000|2022-01-05 01:05:00|9632.9|9627.9|9632.1|9627.1|9633.1|9628.1|9631.9|9626.9|11
1641345000000|2022-01-05 01:10:00|9631.6|9626.6|9631.4|9626.4|9631.7|9626.7|9631.1|9626.1|12
1641345300000|2022-01-05 01:15:00|9631.6|9626.6|9631.1|9626.1|9631.6|9626.6|9630.2|9625.2|4
1641345600000|2022-01-05 01:20:00|9630.7|9625.7|9630.1|9625.1|9631.1|9626.1|9629.7|9624.7|5
1641345900000|2022-01-05 01:25:00|9629.9|9624.9|9629.1|9624.1|9630.6|9625.6|9628.9|9623.9|7
1641346200000|2022-01-05 01:30:00|9629.4|9624.4|9629.6|9624.6|9630.1|9625.1|9629.1|9624.1|4
1641346500000|2022-01-05 01:35:00|9629.4|9624.4|9629.1|9624.1|9629.6|9624.6|9629.1|9624.1|12
1641346800000|2022-01-05 01:40:00|9629.4|9624.4|9627.7|9622.7|9629.6|9624.6|9627.7|9622.7|13
1641347100000|2022-01-05 01:45:00|9627.5|9622.5|9628.1|9623.1|9628.8|9623.8|9626.9|9621.9|26
1641347400000|2022-01-05 01:50:00|9627.9|9622.9|9627.1|9622.1|9628.1|9623.1|9626.2|9621.2|28
1641347700000|2022-01-05 01:55:00|9627.2|9622.2|9628.6|9623.6|9628.8|9623.8|9627.1|9622.1|20
1641348000000|2022-01-05 02:00:00|9628.8|9623.8|9628.1|9623.1|9629.1|9624.1|9627.7|9622.7|20
1641348300000|2022-01-05 02:05:00|9628.4|9623.4|9628.6|9623.6|9629|9624|9627.4|9622.4|11
1641348600000|2022-01-05 02:10:00|9628.8|9623.8|9629.5|9624.5|9629.5|9624.5|9628.6|9623.6|9
1641348900000|2022-01-05 02:15:00|9629.3|9624.3|9629.1|9624.1|9629.5|9624.5|9629.1|9624.1|11
1641349200000|2022-01-05 02:20:00|9629.5|9624.5|9627.4|9622.4|9630|9625|9627.2|9622.2|8
1641349500000|2022-01-05 02:25:00|9627.6|9622.6|9626.4|9621.4|9627.6|9622.6|9626.4|9621.4|7
1641349800000|2022-01-05 02:30:00|9626.6|9621.6|9625.2|9620.2|9627.4|9622.4|9624.9|9619.9|11
1641350100000|2022-01-05 02:35:00|9625.1|9620.1|9626.6|9621.6|9626.6|9621.6|9625.1|9620.1|5
1641350400000|2022-01-05 02:40:00|9627|9622|9625.7|9620.7|9627.3|9622.3|9625.7|9620.7|11
1641350700000|2022-01-05 02:45:00|9625.9|9620.9|9624.4|9619.4|9625.9|9620.9|9624.4|9619.4|9
1641351000000|2022-01-05 02:50:00|9624.6|9619.6|9625.2|9620.2|9625.4|9620.4|9624.2|9619.2|12
1641351300000|2022-01-05 02:55:00|9625.4|9620.4|9626|9621|9626|9621|9624.6|9619.6|4
1641351600000|2022-01-05 03:00:00|9625.8|9620.8|9625.1|9620.1|9626|9621|9625.1|9620.1|15
1641351900000|2022-01-05 03:05:00|9624.9|9619.9|9625.1|9620.1|9625.1|9620.1|9624.6|9619.6|4
1641352200000|2022-01-05 03:10:00|9625.4|9620.4|9625.4|9620.4|9625.8|9620.8|9625.2|9620.2|10
1641352500000|2022-01-05 03:15:00|9625.2|9620.2|9625.6|9620.6|9626|9621|9625.2|9620.2|3
1641352800000|2022-01-05 03:20:00|9625.4|9620.4|9624.9|9619.9|9625.4|9620.4|9624.7|9619.7|12
1641353100000|2022-01-05 03:25:00|9625|9620|9624.6|9619.6|9625.1|9620.1|9624.2|9619.2|14
1641353400000|2022-01-05 03:30:00|9624.4|9619.4|9623.2|9618.2|9624.6|9619.6|9623.2|9618.2|16
1641353700000|2022-01-05 03:35:00|9622.9|9617.9|9624.2|9619.2|9624.3|9619.3|9622.9|9617.9|10
1641354000000|2022-01-05 03:40:00|9624.1|9619.1|9624.6|9619.6|9624.6|9619.6|9623.6|9618.6|7
1641354300000|2022-01-05 03:45:00|9624.5|9619.5|9624.1|9619.1|9624.6|9619.6|9624.1|9619.1|5
1641354600000|2022-01-05 03:50:00|9624.2|9619.2|9623.7|9618.7|9624.4|9619.4|9623.6|9618.6|5
1641354900000|2022-01-05 03:55:00|9623.6|9618.6|9624.1|9619.1|9624.6|9619.6|9623.6|9618.6|2
1641355200000|2022-01-05 04:00:00|9624|9619|9625.1|9620.1|9625.3|9620.3|9623.9|9618.9|6
1641355500000|2022-01-05 04:05:00|9625.3|9620.3|9626.5|9621.5|9626.5|9621.5|9625.1|9620.1|3
1641355800000|2022-01-05 04:10:00|9626.3|9621.3|9627.5|9622.5|9627.5|9622.5|9626.1|9621.1|17
1641356100000|2022-01-05 04:15:00|9627.4|9622.4|9626.1|9621.1|9627.4|9622.4|9626.1|9621.1|24
1641356400000|2022-01-05 04:20:00|9625.9|9620.9|9626.1|9621.1|9626.1|9621.1|9625.7|9620.7|11
1641356700000|2022-01-05 04:25:00|9625.7|9620.7|9627.1|9622.1|9627.1|9622.1|9625.7|9620.7|14
1641357000000|2022-01-05 04:30:00|9627.5|9622.5|9628|9623|9628|9623|9627.5|9622.5|7
1641357300000|2022-01-05 04:35:00|9628.2|9623.2|9628.1|9623.1|9628.5|9623.5|9627.6|9622.6|0
1641357600000|2022-01-05 04:40:00|9628|9623|9627.2|9622.2|9628.1|9623.1|9626.9|9621.9|7
1641357900000|2022-01-05 04:45:00|9627.4|9622.4|9627.4|9622.4|9627.6|9622.6|9626.9|9621.9|5
1641358200000|2022-01-05 04:50:00|9627.5|9622.5|9628.6|9623.6|9629|9624|9627.5|9622.5|5
1641358500000|2022-01-05 04:55:00|9628.8|9623.8|9628.6|9623.6|9629|9624|9628.6|9623.6|17
1641358800000|2022-01-05 05:00:00|9628.8|9623.8|9628.2|9623.2|9629|9624|9628.1|9623.1|3
1641359100000|2022-01-05 05:05:00|9628.4|9623.4|9628.6|9623.6|9629|9624|9628.2|9623.2|6
1641359400000|2022-01-05 05:10:00|9628.8|9623.8|9629|9624|9629|9624|9628.6|9623.6|1
1641359700000|2022-01-05 05:15:00|9629.4|9624.4|9629.5|9624.5|9629.5|9624.5|9629.4|9624.4|7
1641360000000|2022-01-05 05:20:00|9629.6|9624.6|9629.5|9624.5|9630|9625|9629.2|9624.2|29
1641360300000|2022-01-05 05:25:00|9629.6|9624.6|9629.6|9624.6|9629.8|9624.8|9629.1|9624.1|5
1641360600000|2022-01-05 05:30:00|9629.4|9624.4|9629.2|9624.2|9629.5|9624.5|9628.6|9623.6|4
1641360900000|2022-01-05 05:35:00|9628.9|9623.9|9629.4|9624.4|9629.6|9624.6|9628.9|9623.9|4
1641361200000|2022-01-05 05:40:00|9629.2|9624.2|9629.6|9624.6|9629.6|9624.6|9629.1|9624.1|3
1641361500000|2022-01-05 05:45:00|9629.4|9624.4|9627.4|9622.4|9629.6|9624.6|9626.9|9621.9|11
1641361800000|2022-01-05 05:50:00|9627.2|9622.2|9627.1|9622.1|9627.4|9622.4|9626.2|9621.2|9
1641362100000|2022-01-05 05:55:00|9626.9|9621.9|9626.1|9621.1|9627.4|9622.4|9625.7|9620.7|9
1641362400000|2022-01-05 06:00:00|9625.9|9620.9|9626.1|9621.1|9626.1|9621.1|9625.7|9620.7|5
1641362700000|2022-01-05 06:05:00|9625.9|9620.9|9625.7|9620.7|9626.4|9621.4|9625.7|9620.7|2
1641363000000|2022-01-05 06:10:00|9625.2|9620.2|9625.2|9620.2|9625.6|9620.6|9623.9|9618.9|28
1641363300000|2022-01-05 06:15:00|9625.1|9620.1|9626.6|9621.6|9626.6|9621.6|9625.1|9620.1|21
1641363600000|2022-01-05 06:20:00|9626.4|9621.4|9624.6|9619.6|9626.6|9621.6|9624.4|9619.4|6
1641363900000|2022-01-05 06:25:00|9624.4|9619.4|9624.6|9619.6|9625.6|9620.6|9624.2|9619.2|1
1641364200000|2022-01-05 06:30:00|9624.4|9619.4|9623.7|9618.7|9624.6|9619.6|9623.7|9618.7|2
1641364500000|2022-01-05 06:35:00|9623.2|9618.2|9621.9|9616.9|9623.4|9618.4|9621.7|9616.7|31
1641364800000|2022-01-05 06:40:00|9622.1|9617.1|9621.2|9616.2|9622.2|9617.2|9620.2|9615.2|13
1641365100000|2022-01-05 06:45:00|9621.4|9616.4|9622.7|9617.7|9623.1|9618.1|9621.2|9616.2|5
1641365400000|2022-01-05 06:50:00|9622.9|9617.9|9623.7|9618.7|9624.1|9619.1|9622.9|9617.9|8
1641365700000|2022-01-05 06:55:00|9623.4|9618.4|9623.2|9618.2|9623.8|9618.8|9621.7|9616.7|11
1641366000000|2022-01-05 07:00:00|9623.6|9618.6|9623.2|9618.2|9624.1|9619.1|9622.7|9617.7|36
1641366300000|2022-01-05 07:05:00|9623.4|9618.4|9620.2|9615.2|9623.4|9618.4|9620.2|9615.2|25
1641366600000|2022-01-05 07:10:00|9619.9|9614.9|9619.2|9614.2|9619.9|9614.9|9618.7|9613.7|38
1641366900000|2022-01-05 07:15:00|9618.7|9613.7|9622.1|9617.1|9622.1|9617.1|9618.7|9613.7|37
1641367200000|2022-01-05 07:20:00|9622.3|9617.3|9621.7|9616.7|9623.1|9618.1|9621.2|9616.2|17
1641367500000|2022-01-05 07:25:00|9621.9|9616.9|9621.4|9616.4|9622.2|9617.2|9620.7|9615.7|15
1641367800000|2022-01-05 07:30:00|9621.6|9616.6|9619.9|9614.9|9621.7|9616.7|9619.7|9614.7|29
1641368100000|2022-01-05 07:35:00|9619.7|9614.7|9621.7|9616.7|9622.1|9617.1|9619.7|9614.7|50
1641368400000|2022-01-05 07:40:00|9621.4|9616.4|9621.7|9616.7|9622.1|9617.1|9620.4|9615.4|16
1641368700000|2022-01-05 07:45:00|9621.9|9616.9|9621.7|9616.7|9622.1|9617.1|9620.2|9615.2|7
1641369000000|2022-01-05 07:50:00|9621.9|9616.9|9621.2|9616.2|9622.6|9617.6|9620.4|9615.4|16
1641369300000|2022-01-05 07:55:00|9621|9616|9621.7|9616.7|9622|9617|9619.7|9614.7|18
1641369600000|2022-01-05 08:00:00|9621.5|9616.5|9621.7|9616.7|9622.6|9617.6|9619.2|9614.2|49
1641369900000|2022-01-05 08:05:00|9621.4|9616.4|9617.9|9612.9|9621.6|9616.6|9617|9612|90
1641370200000|2022-01-05 08:10:00|9617.7|9612.7|9616|9611|9618.6|9613.6|9615.2|9610.2|68
1641370500000|2022-01-05 08:15:00|9616.3|9611.3|9616.6|9611.6|9616.6|9611.6|9614.7|9609.7|77
1641370800000|2022-01-05 08:20:00|9616.4|9611.4|9615.1|9610.1|9617.1|9612.1|9613.2|9608.2|64
1641371100000|2022-01-05 08:25:00|9614.9|9609.9|9613.3|9608.3|9615.1|9610.1|9612.7|9607.7|39
1641371400000|2022-01-05 08:30:00|9613.2|9608.2|9613.1|9608.1|9613.4|9608.4|9611.2|9606.2|57
1641371700000|2022-01-05 08:35:00|9613.4|9608.4|9617.1|9612.1|9617.1|9612.1|9613.3|9608.3|88
1641372000000|2022-01-05 08:40:00|9616.9|9611.9|9619.7|9614.7|9620|9615|9615.4|9610.4|110
1641372300000|2022-01-05 08:45:00|9620.1|9615.1|9620.7|9615.7|9621.6|9616.6|9617.2|9612.2|155
1641372600000|2022-01-05 08:50:00|9620.8|9615.8|9618.1|9613.1|9621.2|9616.2|9617.2|9612.2|23
1641372900000|2022-01-05 08:55:00|9617.9|9612.9|9617.6|9612.6|9619.4|9614.4|9616.2|9611.2|40
1641373200000|2022-01-05 09:00:00|9617.8|9612.8|9617.6|9612.6|9618.8|9613.8|9616.9|9611.9|31
1641373500000|2022-01-05 09:05:00|9617.4|9612.4|9616.7|9611.7|9619|9614|9615.4|9610.4|29
1641373800000|2022-01-05 09:10:00|9616.6|9611.6|9617.1|9612.1|9619|9614|9616.6|9611.6|26
1641374100000|2022-01-05 09:15:00|9616.9|9611.9|9617.1|9612.1|9618.5|9613.5|9615.7|9610.7|15
1641374400000|2022-01-05 09:20:00|9617.3|9612.3|9616.6|9611.6|9618.5|9613.5|9616.4|9611.4|40
1641374700000|2022-01-05 09:25:00|9616.4|9611.4|9618|9613|9619.2|9614.2|9616.2|9611.2|29
1641375000000|2022-01-05 09:30:00|9618.2|9613.2|9615.2|9610.2|9618.5|9613.5|9614.7|9609.7|22
1641375300000|2022-01-05 09:35:00|9615.3|9610.3|9617.2|9612.2|9618|9613|9614.5|9609.5|29
1641375600000|2022-01-05 09:40:00|9617.1|9612.1|9619.2|9614.2|9619.5|9614.5|9616.8|9611.8|22
1641375900000|2022-01-05 09:45:00|9619.1|9614.1|9616.1|9611.1|9619.3|9614.3|9615.9|9610.9|18
1641376200000|2022-01-05 09:50:00|9616.5|9611.5|9616.5|9611.5|9617.1|9612.1|9614.3|9609.3|33
1641376500000|2022-01-05 09:55:00|9616.8|9611.8|9616.1|9611.1|9617.8|9612.8|9615.6|9610.6|25
1641376800000|2022-01-05 10:00:00|9616.2|9611.2|9614.4|9609.4|9617.1|9612.1|9614.4|9609.4|37
1641377100000|2022-01-05 10:05:00|9614.3|9609.3|9610.6|9605.6|9614.3|9609.3|9610.2|9605.2|98
1641377400000|2022-01-05 10:10:00|9610.8|9605.8|9612.7|9607.7|9612.7|9607.7|9610.2|9605.2|34
1641377700000|2022-01-05 10:15:00|9612.6|9607.6|9610.2|9605.2|9613|9608|9610.2|9605.2|54
1641378000000|2022-01-05 10:20:00|9610.4|9605.4|9613.3|9608.3|9613.5|9608.5|9610.2|9605.2|32
1641378300000|2022-01-05 10:25:00|9613.2|9608.2|9610.2|9605.2|9613.2|9608.2|9610.2|9605.2|39
1641378600000|2022-01-05 10:30:00|9610.3|9605.3|9610.6|9605.6|9611.5|9606.5|9609.2|9604.2|54
1641378900000|2022-01-05 10:35:00|9610.4|9605.4|9613|9608|9613|9608|9610.2|9605.2|14
1641379200000|2022-01-05 10:40:00|9613.1|9608.1|9612.6|9607.6|9614.5|9609.5|9612.2|9607.2|26
1641379500000|2022-01-05 10:45:00|9612.4|9607.4|9611.8|9606.8|9612.9|9607.9|9610.2|9605.2|22
1641379800000|2022-01-05 10:50:00|9611.6|9606.6|9613.6|9608.6|9614.3|9609.3|9611.6|9606.6|18
1641380100000|2022-01-05 10:55:00|9613.4|9608.4|9613.9|9608.9|9615.5|9610.5|9613.4|9608.4|31
1641380400000|2022-01-05 11:00:00|9614.1|9609.1|9614.1|9609.1|9614.9|9609.9|9613.7|9608.7|19
1641380700000|2022-01-05 11:05:00|9614|9609|9611.1|9606.1|9614|9609|9610.2|9605.2|22
1641381000000|2022-01-05 11:10:00|9610.9|9605.9|9609.3|9604.3|9611.1|9606.1|9607.7|9602.7|30
1641381300000|2022-01-05 11:15:00|9609.2|9604.2|9608.9|9603.9|9609.3|9604.3|9607.2|9602.2|33
1641381600000|2022-01-05 11:20:00|9608.7|9603.7|9608.8|9603.8|9609.1|9604.1|9607.3|9602.3|34
1641381900000|2022-01-05 11:25:00|9608.7|9603.7|9607.7|9602.7|9608.7|9603.7|9607.2|9602.2|37
1641382200000|2022-01-05 11:30:00|9607.6|9602.6|9607.2|9602.2|9608.1|9603.1|9605.9|9600.9|62
1641382500000|2022-01-05 11:35:00|9607.3|9602.3|9606.1|9601.1|9607.5|9602.5|9604.4|9599.4|55
1641382800000|2022-01-05 11:40:00|9605.9|9600.9|9605.6|9600.6|9606|9601|9603.7|9598.7|46
1641383100000|2022-01-05 11:45:00|9605.4|9600.4|9604.6|9599.6|9606.5|9601.5|9603.7|9598.7|39
1641383400000|2022-01-05 11:50:00|9604.2|9599.2|9605.3|9600.3|9605.5|9600.5|9603.7|9598.7|31
1641383700000|2022-01-05 11:55:00|9605.5|9600.5|9606|9601|9607|9602|9604.9|9599.9|36
1641384000000|2022-01-05 12:00:00|9606.1|9601.1|9607.1|9602.1|9607.3|9602.3|9605.2|9600.2|34
1641384300000|2022-01-05 12:05:00|9606.9|9601.9|9608|9603|9608|9603|9606.7|9601.7|31
1641384600000|2022-01-05 12:10:00|9607.7|9602.7|9608|9603|9608|9603|9605.4|9600.4|33
1641384900000|2022-01-05 12:15:00|9608.5|9603.5|9608|9603|9611|9606|9603.1|9598.1|166
1641385200000|2022-01-05 12:20:00|9607.8|9602.8|9608.5|9603.5|9608.5|9603.5|9604.7|9599.7|35
1641385500000|2022-01-05 12:25:00|9609|9604|9609.1|9604.1|9610|9605|9608.2|9603.2|26
1641385800000|2022-01-05 12:30:00|9609.4|9604.4|9611.1|9606.1|9611.2|9606.2|9608.4|9603.4|79
1641386100000|2022-01-05 12:35:00|9610.9|9605.9|9615|9610|9615|9610|9610.6|9605.6|199
1641386400000|2022-01-05 12:40:00|9615.2|9610.2|9613.6|9608.6|9615.5|9610.5|9612.2|9607.2|34
1641386700000|2022-01-05 12:45:00|9613.4|9608.4|9616.2|9611.2|9616.3|9611.3|9613.4|9608.4|41
1641387000000|2022-01-05 12:50:00|9616.1|9611.1|9615.6|9610.6|9616.5|9611.5|9614.7|9609.7|51
1641387300000|2022-01-05 12:55:00|9615.7|9610.7|9614.7|9609.7|9617|9612|9614.7|9609.7|48
1641387600000|2022-01-05 13:00:00|9614.3|9609.3|9611.9|9606.9|9614.5|9609.5|9610.7|9605.7|69
1641387900000|2022-01-05 13:05:00|9612.1|9607.1|9612.5|9607.5|9615.5|9610.5|9611.4|9606.4|34
1641388200000|2022-01-05 13:10:00|9612.3|9607.3|9608.4|9603.4|9612.3|9607.3|9606.7|9601.7|38
1641388500000|2022-01-05 13:15:00|9608.3|9603.3|9613.8|9608.8|9618.3|9613.3|9608.3|9603.3|266
1641388800000|2022-01-05 13:20:00|9614.2|9609.2|9614.7|9609.7|9618.3|9613.3|9613.8|9608.8|132
1641389100000|2022-01-05 13:25:00|9614.6|9609.6|9614.4|9609.4|9616.7|9611.7|9612.9|9607.9|99
1641389400000|2022-01-05 13:30:00|9614.2|9609.2|9612.6|9607.6|9614.2|9609.2|9609.3|9604.3|78
1641389700000|2022-01-05 13:35:00|9612.8|9607.8|9610|9605|9613|9608|9609.6|9604.6|147
1641390000000|2022-01-05 13:40:00|9610.2|9605.2|9604.6|9599.6|9611.5|9606.5|9604.4|9599.4|170
1641390300000|2022-01-05 13:45:00|9605|9600|9601.3|9596.3|9605.5|9600.5|9601.1|9596.1|168
1641390600000|2022-01-05 13:50:00|9601.2|9596.2|9603.5|9598.5|9604|9599|9601.2|9596.2|96
1641390900000|2022-01-05 13:55:00|9603.9|9598.9|9604.6|9599.6|9606.5|9601.5|9603.7|9598.7|118
1641391200000|2022-01-05 14:00:00|9604.5|9599.5|9600.4|9595.4|9606.7|9601.7|9600.3|9595.3|202
1641391500000|2022-01-05 14:05:00|9600.3|9595.3|9602|9597|9602|9597|9600.3|9595.3|70
1641391800000|2022-01-05 14:10:00|9602.3|9597.3|9603.1|9598.1|9603.5|9598.5|9600.8|9595.8|44
1641392100000|2022-01-05 14:15:00|9602.7|9597.7|9600.3|9595.3|9603.5|9598.5|9600.2|9595.2|46
1641392400000|2022-01-05 14:20:00|9600.2|9595.2|9597.5|9592.5|9600.3|9595.3|9596.9|9591.9|160
1641392700000|2022-01-05 14:25:00|9597.7|9592.7|9597.3|9592.3|9598.4|9593.4|9596.9|9591.9|90
1641393000000|2022-01-05 14:30:00|9597.2|9592.2|9597.7|9592.7|9598.5|9593.5|9595.4|9590.4|119
1641393300000|2022-01-05 14:35:00|9597.6|9592.6|9599.1|9594.1|9600.5|9595.5|9597.6|9592.6|67
1641393600000|2022-01-05 14:40:00|9599|9594|9599.6|9594.6|9600|9595|9597.8|9592.8|83
1641393900000|2022-01-05 14:45:00|9599.3|9594.3|9594.8|9589.8|9599.3|9594.3|9594.7|9589.7|127
1641394200000|2022-01-05 14:50:00|9594.9|9589.9|9595.1|9590.1|9595.8|9590.8|9594|9589|86
1641394500000|2022-01-05 14:55:00|9595.3|9590.3|9596.6|9591.6|9598|9593|9595.1|9590.1|61
1641394800000|2022-01-05 15:00:00|9596.8|9591.8|9592|9587|9597|9592|9592|9587|192
1641395100000|2022-01-05 15:05:00|9592.2|9587.2|9595|9590|9595|9590|9592|9587|84
1641395400000|2022-01-05 15:10:00|9594.8|9589.8|9593|9588|9596|9591|9592.2|9587.2|67
1641395700000|2022-01-05 15:15:00|9593.1|9588.1|9592.2|9587.2|9594.8|9589.8|9592.2|9587.2|46
1641396000000|2022-01-05 15:20:00|9592.3|9587.3|9593.1|9588.1|9593.6|9588.6|9592.2|9587.2|88
1641396300000|2022-01-05 15:25:00|9593.3|9588.3|9597.8|9592.8|9598|9593|9592.7|9587.7|220
1641396600000|2022-01-05 15:30:00|9598|9593|9599.5|9594.5|9599.5|9594.5|9597|9592|94
1641396900000|2022-01-05 15:35:00|9599.7|9594.7|9599.7|9594.7|9600.9|9595.9|9598.3|9593.3|94
1641397200000|2022-01-05 15:40:00|9599.8|9594.8|9598|9593|9600|9595|9596.6|9591.6|61
1641397500000|2022-01-05 15:45:00|9597.8|9592.8|9597.3|9592.3|9598|9593|9595.2|9590.2|59
1641397800000|2022-01-05 15:50:00|9597.5|9592.5|9595.6|9590.6|9599|9594|9595.2|9590.2|53
1641398100000|2022-01-05 15:55:00|9595.5|9590.5|9595.6|9590.6|9597.5|9592.5|9594.5|9589.5|87
1641398400000|2022-01-05 16:00:00|9595.8|9590.8|9596.1|9591.1|9597.7|9592.7|9595.6|9590.6|168
1641398700000|2022-01-05 16:05:00|9595.9|9590.9|9594.3|9589.3|9596.2|9591.2|9593.9|9588.9|57
1641399000000|2022-01-05 16:10:00|9594.2|9589.2|9595.2|9590.2|9595.6|9590.6|9593.9|9588.9|86
1641399300000|2022-01-05 16:15:00|9595|9590|9599.1|9594.1|9599.3|9594.3|9594.8|9589.8|88
1641399600000|2022-01-05 16:20:00|9599.3|9594.3|9603.6|9598.6|9604.8|9599.8|9598.9|9593.9|75
1641399900000|2022-01-05 16:25:00|9603.8|9598.8|9603.1|9598.1|9606|9601|9603.1|9598.1|130
1641400200000|2022-01-05 16:30:00|9602.8|9597.8|9603|9598|9605|9600|9602.1|9597.1|94
1641400500000|2022-01-05 16:35:00|9602.8|9597.8|9601.5|9596.5|9603|9598|9599.8|9594.8|41
1641400800000|2022-01-05 16:40:00|9601.3|9596.3|9600.3|9595.3|9601.8|9596.8|9599.9|9594.9|39
1641401100000|2022-01-05 16:45:00|9600.5|9595.5|9600.1|9595.1|9602.6|9597.6|9599.8|9594.8|50
1641401400000|2022-01-05 16:50:00|9600.5|9595.5|9601.1|9596.1|9601.5|9596.5|9599.6|9594.6|24
1641401700000|2022-01-05 16:55:00|9601.3|9596.3|9598.1|9593.1|9601.5|9596.5|9597.6|9592.6|32
1641402000000|2022-01-05 17:00:00|9598.3|9593.3|9596.8|9591.8|9598.8|9593.8|9596.3|9591.3|38
1641402300000|2022-01-05 17:05:00|9597|9592|9596.7|9591.7|9597.2|9592.2|9595.4|9590.4|60
1641402600000|2022-01-05 17:10:00|9597.1|9592.1|9595.8|9590.8|9597.1|9592.1|9595.8|9590.8|25
1641402900000|2022-01-05 17:15:00|9595.7|9590.7|9594.3|9589.3|9595.8|9590.8|9594.3|9589.3|123
1641403200000|2022-01-05 17:20:00|9594.2|9589.2|9593.1|9588.1|9594.3|9589.3|9590.4|9585.4|148
1641403500000|2022-01-05 17:25:00|9593.3|9588.3|9593|9588|9593.6|9588.6|9591.3|9586.3|37
1641403800000|2022-01-05 17:30:00|9592.8|9587.8|9593.9|9588.9|9594.9|9589.9|9592.8|9587.8|33
1641404100000|2022-01-05 17:35:00|9594.1|9589.1|9594.6|9589.6|9595.5|9590.5|9593.7|9588.7|26
1641404400000|2022-01-05 17:40:00|9594.8|9589.8|9595|9590|9595.5|9590.5|9593.9|9588.9|46
1641404700000|2022-01-05 17:45:00|9595.1|9590.1|9593.8|9588.8|9595.5|9590.5|9592.1|9587.1|42
1641405000000|2022-01-05 17:50:00|9593.6|9588.6|9592.1|9587.1|9594|9589|9592.1|9587.1|21
1641405300000|2022-01-05 17:55:00|9592|9587|9594|9589|9594|9589|9591.7|9586.7|25
1641405600000|2022-01-05 18:00:00|9593.8|9588.8|9596.8|9591.8|9597|9592|9593.8|9588.8|31
1641405900000|2022-01-05 18:05:00|9596.6|9591.6|9597|9592|9597.5|9592.5|9596.1|9591.1|14
1641406200000|2022-01-05 18:10:00|9597.1|9592.1|9595.5|9590.5|9597.5|9592.5|9595.4|9590.4|27
1641406500000|2022-01-05 18:15:00|9595.6|9590.6|9595.3|9590.3|9595.9|9590.9|9594.1|9589.1|36
1641406800000|2022-01-05 18:20:00|9595.5|9590.5|9594.5|9589.5|9595.6|9590.6|9594.1|9589.1|12
1641407100000|2022-01-05 18:25:00|9594.6|9589.6|9594|9589|9595|9590|9593.3|9588.3|13
1641407400000|2022-01-05 18:30:00|9594.2|9589.2|9593.1|9588.1|9594.5|9589.5|9593.1|9588.1|15
1641407700000|2022-01-05 18:35:00|9593|9588|9592.6|9587.6|9593.3|9588.3|9591.7|9586.7|13
1641408000000|2022-01-05 18:40:00|9592.5|9587.5|9592.3|9587.3|9593|9588|9592.1|9587.1|9
1641408300000|2022-01-05 18:45:00|9592.5|9587.5|9593.1|9588.1|9593.8|9588.8|9592.5|9587.5|24
1641408600000|2022-01-05 18:50:00|9593.3|9588.3|9595|9590|9595|9590|9593.1|9588.1|68
1641408900000|2022-01-05 18:55:00|9594.9|9589.9|9598.8|9593.8|9600.1|9595.1|9594.1|9589.1|42
1641409200000|2022-01-05 19:00:00|9598.5|9593.5|9601.9|9596.9|9602.8|9597.8|9595.3|9590.3|158
1641409500000|2022-01-05 19:05:00|9601.7|9596.7|9614.9|9609.9|9615.2|9610.2|9598.9|9593.9|330
1641409800000|2022-01-05 19:10:00|9614.8|9609.8|9616.2|9611.2|9620.4|9615.4|9612.7|9607.7|686
1641410100000|2022-01-05 19:15:00|9616.4|9611.4|9611|9606|9617.3|9612.3|9608.9|9603.9|415
1641410400000|2022-01-05 19:20:00|9610.8|9605.8|9614|9609|9615.4|9610.4|9608.6|9603.6|291
1641410700000|2022-01-05 19:25:00|9614.2|9609.2|9610.9|9605.9|9614.8|9609.8|9609.1|9604.1|283
1641411000000|2022-01-05 19:30:00|9611.3|9606.3|9617.9|9612.9|9618.1|9613.1|9610.9|9605.9|371
1641411300000|2022-01-05 19:35:00|9618.1|9613.1|9617|9612|9619.4|9614.4|9615.4|9610.4|103
1641411600000|2022-01-05 19:40:00|9616.8|9611.8|9616.1|9611.1|9617.8|9612.8|9614.1|9609.1|210
1641411900000|2022-01-05 19:45:00|9615.9|9610.9|9616.1|9611.1|9617.3|9612.3|9614.4|9609.4|219
1641412200000|2022-01-05 19:50:00|9616.3|9611.3|9616.4|9611.4|9617.8|9612.8|9614.5|9609.5|239
1641412500000|2022-01-05 19:55:00|9616.8|9611.8|9619.8|9614.8|9620|9615|9614.9|9609.9|214
1641412800000|2022-01-05 20:00:00|9620|9615|9619.9|9614.9|9623.2|9618.2|9619.2|9614.2|309
1641413100000|2022-01-05 20:05:00|9620.1|9615.1|9623.2|9618.2|9623.3|9618.3|9619.9|9614.9|85
1641413400000|2022-01-05 20:10:00|9623.3|9618.3|9623.7|9618.7|9624.3|9619.3|9622.8|9617.8|155
1641413700000|2022-01-05 20:15:00|9623.9|9618.9|9624.4|9619.4|9626.7|9621.7|9623.9|9618.9|188
1641414000000|2022-01-05 20:20:00|9623.9|9618.9|9621.1|9616.1|9624.4|9619.4|9620.9|9615.9|227
1641414300000|2022-01-05 20:25:00|9620.9|9615.9|9620.4|9615.4|9622|9617|9620.2|9615.2|58
1641414600000|2022-01-05 20:30:00|9620.6|9615.6|9622.3|9617.3|9622.5|9617.5|9620.6|9615.6|62
1641414900000|2022-01-05 20:35:00|9622.2|9617.2|9620.1|9615.1|9622.8|9617.8|9619.4|9614.4|29
1641415200000|2022-01-05 20:40:00|9620.2|9615.2|9619.6|9614.6|9621.2|9616.2|9619.4|9614.4|105
1641415500000|2022-01-05 20:45:00|9619.8|9614.8|9620|9615|9620.6|9615.6|9619.2|9614.2|131
1641415800000|2022-01-05 20:50:00|9620.2|9615.2|9620.2|9615.2|9621.2|9616.2|9619.4|9614.4|63
1641416100000|2022-01-05 20:55:00|9620.3|9615.3|9621.4|9616.4|9622.2|9617.2|9620.2|9615.2|50
1641416400000|2022-01-05 21:00:00|9621.7|9616.7|9622.5|9617.5|9622.7|9617.7|9620.9|9615.9|43
1641416700000|2022-01-05 21:05:00|9622.7|9617.7|9622.8|9617.8|9623.3|9618.3|9622.3|9617.3|44
1641417000000|2022-01-05 21:10:00|9622.6|9617.6|9621.6|9616.6|9622.8|9617.8|9621.4|9616.4|12
1641417300000|2022-01-05 21:15:00|9621.4|9616.4|9620.9|9615.9|9621.8|9616.8|9620.9|9615.9|10
1641417600000|2022-01-05 21:20:00|9621.1|9616.1|9620.9|9615.9|9621.3|9616.3|9620.9|9615.9|5
1641417900000|2022-01-05 21:25:00|9620.7|9615.7|9620.1|9615.1|9620.7|9615.7|9619.9|9614.9|2
1641418200000|2022-01-05 21:30:00|9620.3|9615.3|9620.2|9615.2|9620.4|9615.4|9619.9|9614.9|26
1641418500000|2022-01-05 21:35:00|9620.1|9615.1|9619.9|9614.9|9620.1|9615.1|9619.8|9614.8|3
1641418800000|2022-01-05 21:40:00|9619.8|9614.8|9619.6|9614.6|9620.4|9615.4|9619.6|9614.6|1
1641419100000|2022-01-05 21:45:00|9619.3|9614.3|9619.2|9614.2|9619.8|9614.8|9618.9|9613.9|114
1641419400000|2022-01-05 21:50:00|9619.4|9614.4|9618.9|9613.9|9619.4|9614.4|9618.9|9613.9|7
1641419700000|2022-01-05 21:55:00|9618.8|9613.8|9618.8|9611.8|9619.2|9614.2|9618.3|9611.8|13
1641430800000|2022-01-06 01:00:00|9623|9618|9623.2|9618.2|9623.3|9618.3|9622.6|9617.6|51
1641431100000|2022-01-06 01:05:00|9623.3|9618.3|9624.8|9619.8|9625.2|9620.2|9623.3|9618.3|100
1641431400000|2022-01-06 01:10:00|9624.9|9619.9|9624.3|9619.3|9625.7|9620.7|9623.5|9618.5|37
1641431700000|2022-01-06 01:15:00|9624.4|9619.4|9624.3|9619.3|9624.4|9619.4|9623.5|9618.5|41
1641432000000|2022-01-06 01:20:00|9624.5|9619.5|9622|9617|9624.7|9619.7|9622|9617|21
1641432300000|2022-01-06 01:25:00|9622.4|9617.4|9623.6|9618.6|9623.7|9618.7|9621.8|9616.8|28
1641432600000|2022-01-06 01:30:00|9623.7|9618.7|9621.9|9616.9|9623.7|9618.7|9621.2|9616.2|21
1641432900000|2022-01-06 01:35:00|9621.7|9616.7|9620.9|9615.9|9621.7|9616.7|9620.6|9615.6|11
1641433200000|2022-01-06 01:40:00|9621|9616|9618.6|9613.6|9621.2|9616.2|9618.6|9613.6|10
1641433500000|2022-01-06 01:45:00|9618.7|9613.7|9616.6|9611.6|9619|9614|9616.2|9611.2|55
1641433800000|2022-01-06 01:50:00|9616.8|9611.8|9615.9|9610.9|9617|9612|9615.5|9610.5|33
1641434100000|2022-01-06 01:55:00|9616|9611|9616|9611|9616.7|9611.7|9615.7|9610.7|6
1641434400000|2022-01-06 02:00:00|9616.2|9611.2|9618.5|9613.5|9618.5|9613.5|9616|9611|17
1641434700000|2022-01-06 02:05:00|9618.4|9613.4|9617.6|9612.6|9618.9|9613.9|9617.1|9612.1|16
1641435000000|2022-01-06 02:10:00|9617.8|9612.8|9618.1|9613.1|9619.3|9614.3|9617.8|9612.8|7
1641435300000|2022-01-06 02:15:00|9618.3|9613.3|9619.4|9614.4|9620|9615|9618.1|9613.1|12
1641435600000|2022-01-06 02:20:00|9619.5|9614.5|9619.9|9614.9|9620|9615|9619.3|9614.3|2
1641435900000|2022-01-06 02:25:00|9620|9615|9619.8|9614.8|9620.5|9615.5|9619.4|9614.4|8
1641436200000|2022-01-06 02:30:00|9619.9|9614.9|9619.4|9614.4|9619.9|9614.9|9619.2|9614.2|4
1641436500000|2022-01-06 02:35:00|9619.5|9614.5|9617.1|9612.1|9619.5|9614.5|9616.7|9611.7|6
1641436800000|2022-01-06 02:40:00|9617.3|9612.3|9617.7|9612.7|9618|9613|9617.1|9612.1|3
1641437100000|2022-01-06 02:45:00|9617.8|9612.8|9618.9|9613.9|9619|9614|9617.4|9612.4|8
1641437400000|2022-01-06 02:50:00|9619|9614|9618.9|9613.9|9619.2|9614.2|9618.2|9613.2|10
1641437700000|2022-01-06 02:55:00|9619|9614|9615.9|9610.9|9619.3|9614.3|9615|9610|32
1641438000000|2022-01-06 03:00:00|9616|9611|9617.9|9612.9|9618.3|9613.3|9616|9611|97
1641438300000|2022-01-06 03:05:00|9618|9613|9618|9613|9618.5|9613.5|9617.4|9612.4|2
1641438600000|2022-01-06 03:10:00|9617.9|9612.9|9618.9|9613.9|9619.4|9614.4|9617.9|9612.9|3
1641438900000|2022-01-06 03:15:00|9618.6|9613.6|9619.4|9614.4|9619.5|9614.5|9618.4|9613.4|1
1641439200000|2022-01-06 03:20:00|9619.5|9614.5|9618.9|9613.9|9619.5|9614.5|9618.5|9613.5|2
1641439500000|2022-01-06 03:25:00|9619|9614|9621.3|9616.3|9621.3|9616.3|9619|9614|33
1641439800000|2022-01-06 03:30:00|9621.4|9616.4|9621.8|9616.8|9621.8|9616.8|9621.3|9616.3|7
1641440100000|2022-01-06 03:35:00|9621.7|9616.7|9622.5|9617.5|9622.5|9617.5|9621.3|9616.3|4
1641440400000|2022-01-06 03:40:00|9622.4|9617.4|9623.5|9618.5|9623.8|9618.8|9622.3|9617.3|23
1641440700000|2022-01-06 03:45:00|9623.7|9618.7|9621.9|9616.9|9623.8|9618.8|9621.2|9616.2|8
1641441000000|2022-01-06 03:50:00|9622|9617|9621.4|9616.4|9622.9|9617.9|9621.2|9616.2|40
1641441300000|2022-01-06 03:55:00|9621.2|9616.2|9619.4|9614.4|9621.4|9616.4|9619|9614|52
1641441600000|2022-01-06 04:00:00|9619.7|9614.7|9619.8|9614.8|9620.4|9615.4|9619|9614|33
1641441900000|2022-01-06 04:05:00|9619.9|9614.9|9622.1|9617.1|9622.3|9617.3|9619.9|9614.9|6
1641442200000|2022-01-06 04:10:00|9621.9|9616.9|9620.4|9615.4|9621.9|9616.9|9620.1|9615.1|60
1641442500000|2022-01-06 04:15:00|9620.6|9615.6|9620.9|9615.9|9620.9|9615.9|9620|9615|41
1641442800000|2022-01-06 04:20:00|9620.7|9615.7|9620|9615|9620.9|9615.9|9619.6|9614.6|17
1641443100000|2022-01-06 04:25:00|9620.2|9615.2|9620.8|9615.8|9620.8|9615.8|9619.8|9614.8|3
1641443400000|2022-01-06 04:30:00|9620.9|9615.9|9621.4|9616.4|9621.8|9616.8|9620.9|9615.9|7
1641443700000|2022-01-06 04:35:00|9621.2|9616.2|9621.1|9616.1|9621.9|9616.9|9620.9|9615.9|4
1641444000000|2022-01-06 04:40:00|9620.9|9615.9|9621|9616|9621.7|9616.7|9620.9|9615.9|2
1641444300000|2022-01-06 04:45:00|9620.9|9615.9|9621|9616|9621.4|9616.4|9620.5|9615.5|5
1641444600000|2022-01-06 04:50:00|9620.9|9615.9|9621.9|9616.9|9622.4|9617.4|9620.9|9615.9|15
1641444900000|2022-01-06 04:55:00|9622.3|9617.3|9623.5|9618.5|9623.5|9618.5|9621.9|9616.9|25
1641445200000|2022-01-06 05:00:00|9623.6|9618.6|9626.6|9621.6|9626.6|9621.6|9623.4|9618.4|10
1641445500000|2022-01-06 05:05:00|9626.4|9621.4|9626|9621|9627.2|9622.2|9625.9|9620.9|11
1641445800000|2022-01-06 05:10:00|9626.2|9621.2|9627|9622|9627.3|9622.3|9626|9621|4
1641446100000|2022-01-06 05:15:00|9626.9|9621.9|9626|9621|9627.2|9622.2|9626|9621|11
1641446400000|2022-01-06 05:20:00|9625.7|9620.7|9624.1|9619.1|9625.9|9620.9|9624.1|9619.1|8
1641446700000|2022-01-06 05:25:00|9623.9|9618.9|9624.4|9619.4|9624.4|9619.4|9623.9|9618.9|16
1641447000000|2022-01-06 05:30:00|9624.6|9619.6|9624.3|9619.3|9624.6|9619.6|9623.6|9618.6|3
1641447300000|2022-01-06 05:35:00|9624.4|9619.4|9625.1|9620.1|9625.4|9620.4|9624.4|9619.4|12
1641447600000|2022-01-06 05:40:00|9625.3|9620.3|9625.6|9620.6|9625.9|9620.9|9625.1|9620.1|8
1641447900000|2022-01-06 05:45:00|9625.8|9620.8|9625.4|9620.4|9625.9|9620.9|9624.2|9619.2|4
1641448200000|2022-01-06 05:50:00|9625.6|9620.6|9623.6|9618.6|9625.6|9620.6|9623.5|9618.5|4
1641448500000|2022-01-06 05:55:00|9623.9|9618.9|9624.1|9619.1|9624.1|9619.1|9623.1|9618.1|16
1641448800000|2022-01-06 06:00:00|9623.9|9618.9|9625.4|9620.4|9625.7|9620.7|9623.9|9618.9|70
1641449100000|2022-01-06 06:05:00|9625.5|9620.5|9627.5|9622.5|9627.7|9622.7|9625.4|9620.4|19
1641449400000|2022-01-06 06:10:00|9627.7|9622.7|9628.2|9623.2|9628.3|9623.3|9626.7|9621.7|38
1641449700000|2022-01-06 06:15:00|9628.1|9623.1|9627.5|9622.5|9628.7|9623.7|9627.4|9622.4|8
1641450000000|2022-01-06 06:20:00|9627.4|9622.4|9629.4|9624.4|9629.9|9624.9|9627.4|9622.4|28
1641450300000|2022-01-06 06:25:00|9629.5|9624.5|9628.9|9623.9|9629.7|9624.7|9628.4|9623.4|21
1641450600000|2022-01-06 06:30:00|9628.8|9623.8|9629.3|9624.3|9629.5|9624.5|9628|9623|14
1641450900000|2022-01-06 06:35:00|9629.4|9624.4|9628.8|9623.8|9629.4|9624.4|9628.2|9623.2|10
1641451200000|2022-01-06 06:40:00|9628.6|9623.6|9627.4|9622.4|9628.8|9623.8|9627.4|9622.4|5
1641451500000|2022-01-06 06:45:00|9627.8|9622.8|9629.7|9624.7|9629.7|9624.7|9627.7|9622.7|7
1641451800000|2022-01-06 06:50:00|9629.9|9624.9|9632.1|9627.1|9632.8|9627.8|9629.7|9624.7|78
1641452100000|2022-01-06 06:55:00|9632.3|9627.3|9633.6|9628.6|9633.9|9628.9|9631.9|9626.9|25
1641452400000|2022-01-06 07:00:00|9633.7|9628.7|9635.7|9630.7|9635.7|9630.7|9633|9628|71
1641452700000|2022-01-06 07:05:00|9635.3|9630.3|9634.4|9629.4|9635.5|9630.5|9634|9629|105
1641453000000|2022-01-06 07:10:00|9634.6|9629.6|9636.1|9631.1|9636.7|9631.7|9634.4|9629.4|107
1641453300000|2022-01-06 07:15:00|9636.3|9631.3|9636.5|9631.5|9638.7|9633.7|9636.3|9631.3|45
1641453600000|2022-01-06 07:20:00|9636.4|9631.4|9636.6|9631.6|9637.3|9632.3|9634.5|9629.5|41
1641453900000|2022-01-06 07:25:00|9636.8|9631.8|9635.6|9630.6|9637.2|9632.2|9635.6|9630.6|4
1641454200000|2022-01-06 07:30:00|9635.5|9630.5|9638.2|9633.2|9638.2|9633.2|9634|9629|44
1641454500000|2022-01-06 07:35:00|9638|9633|9636.9|9631.9|9639.7|9634.7|9636.7|9631.7|146
1641454800000|2022-01-06 07:40:00|9637.1|9632.1|9638.9|9633.9|9639.7|9634.7|9636.2|9631.2|30
1641455100000|2022-01-06 07:45:00|9639|9634|9639.4|9634.4|9640.7|9635.7|9638.9|9633.9|28
1641455400000|2022-01-06 07:50:00|9639.6|9634.6|9639.9|9634.9|9640.3|9635.3|9639|9634|38
1641455700000|2022-01-06 07:55:00|9640|9635|9638.4|9633.4|9640.7|9635.7|9637.7|9632.7|47
1641456000000|2022-01-06 08:00:00|9638.2|9633.2|9637.7|9632.7|9641.2|9636.2|9637.6|9632.6|100
1641456300000|2022-01-06 08:05:00|9637.6|9632.6|9633.5|9628.5|9638.3|9633.3|9633.5|9628.5|43
1641456600000|2022-01-06 08:10:00|9633.7|9628.7|9633.3|9628.3|9633.9|9628.9|9630.1|9625.1|52
1641456900000|2022-01-06 08:15:00|9633.5|9628.5|9633.4|9628.4|9636.3|9631.3|9633.2|9628.2|61
1641457200000|2022-01-06 08:20:00|9633.6|9628.6|9634|9629|9634.7|9629.7|9632.5|9627.5|71
1641457500000|2022-01-06 08:25:00|9634.1|9629.1|9628.6|9623.6|9634.2|9629.2|9628.5|9623.5|34
1641457800000|2022-01-06 08:30:00|9628.5|9623.5|9625.4|9620.4|9629.9|9624.9|9624.7|9619.7|82
1641458100000|2022-01-06 08:35:00|9625.3|9620.3|9629.8|9624.8|9630.3|9625.3|9625.3|9620.3|125
1641458400000|2022-01-06 08:40:00|9629.3|9624.3|9632.3|9627.3|9632.3|9627.3|9629.3|9624.3|67
1641458700000|2022-01-06 08:45:00|9632.5|9627.5|9636.8|9631.8|9637.2|9632.2|9632.5|9627.5|66
1641459000000|2022-01-06 08:50:00|9637|9632|9637.2|9632.2|9637.7|9632.7|9636|9631|25
1641459300000|2022-01-06 08:55:00|9637.4|9632.4|9635.5|9630.5|9638|9633|9635.5|9630.5|26
1641459600000|2022-01-06 09:00:00|9635.3|9630.3|9635.3|9630.3|9637.3|9632.3|9634.5|9629.5|142
1641459900000|2022-01-06 09:05:00|9635.6|9630.6|9634.5|9629.5|9638.7|9633.7|9634.5|9629.5|30
1641460200000|2022-01-06 09:10:00|9634.7|9629.7|9633.2|9628.2|9635.7|9630.7|9633.2|9628.2|31
1641460500000|2022-01-06 09:15:00|9633|9628|9628.5|9623.5|9633.3|9628.3|9628.5|9623.5|11
1641460800000|2022-01-06 09:20:00|9628.7|9623.7|9628.3|9623.3|9629.1|9624.1|9626.2|9621.2|43
1641461100000|2022-01-06 09:25:00|9628.5|9623.5|9626.8|9621.8|9628.7|9623.7|9624.7|9619.7|53
1641461400000|2022-01-06 09:30:00|9626.7|9621.7|9624.7|9619.7|9626.7|9621.7|9624|9619|38
1641461700000|2022-01-06 09:35:00|9624.5|9619.5|9624.3|9619.3|9624.8|9619.8|9623|9618|18
1641462000000|2022-01-06 09:40:00|9624.7|9619.7|9626.2|9621.2|9626.8|9621.8|9623.5|9618.5|16
1641462300000|2022-01-06 09:45:00|9625.8|9620.8|9626.9|9621.9|9628.3|9623.3|9625.8|9620.8|11
1641462600000|2022-01-06 09:50:00|9627.1|9622.1|9624.7|9619.7|9627.5|9622.5|9624.5|9619.5|8
1641462900000|2022-01-06 09:55:00|9624.9|9619.9|9626.2|9621.2|9627.8|9622.8|9624.5|9619.5|16
1641463200000|2022-01-06 10:00:00|9626|9621|9622.7|9617.7|9626.3|9621.3|9622.5|9617.5|40
1641463500000|2022-01-06 10:05:00|9622.5|9617.5|9620.5|9615.5|9623.8|9618.8|9620.5|9615.5|42
1641463800000|2022-01-06 10:10:00|9620.7|9615.7|9620.3|9615.3|9620.8|9615.8|9618.5|9613.5|13
1641464100000|2022-01-06 10:15:00|9620.2|9615.2|9614.7|9609.7|9621.7|9616.7|9614.5|9609.5|80
1641464400000|2022-01-06 10:20:00|9614.5|9609.5|9612.6|9607.6|9614.8|9609.8|9612|9607|71
1641464700000|2022-01-06 10:25:00|9612.8|9607.8|9612.8|9607.8|9613.3|9608.3|9611.5|9606.5|74
1641465000000|2022-01-06 10:30:00|9612.7|9607.7|9613.2|9608.2|9615.7|9610.7|9611.5|9606.5|99
1641465300000|2022-01-06 10:35:00|9613.4|9608.4|9617.7|9612.7|9617.9|9612.9|9613.2|9608.2|24
1641465600000|2022-01-06 10:40:00|9617.5|9612.5|9617.9|9612.9|9618.9|9613.9|9617|9612|72
1641465900000|2022-01-06 10:45:00|9618.2|9613.2|9617.3|9612.3|9618.2|9613.2|9616.2|9611.2|116
1641466200000|2022-01-06 10:50:00|9617.4|9612.4|9621.2|9616.2|9621.9|9616.9|9617.4|9612.4|46
1641466500000|2022-01-06 10:55:00|9621|9616|9620.1|9615.1|9622.5|9617.5|9619|9614|30
1641466800000|2022-01-06 11:00:00|9620.2|9615.2|9621.3|9616.3|9621.9|9616.9|9619.7|9614.7|20
1641467100000|2022-01-06 11:05:00|9621.4|9616.4|9621.2|9616.2|9622.2|9617.2|9619.5|9614.5|22
1641467400000|2022-01-06 11:10:00|9621|9616|9621|9616|9623.9|9618.9|9620.7|9615.7|23
1641467700000|2022-01-06 11:15:00|9621.2|9616.2|9621.2|9616.2|9623.3|9618.3|9620.7|9615.7|23
1641468000000|2022-01-06 11:20:00|9621.3|9616.3|9622.5|9617.5|9623.3|9618.3|9620|9615|39
1641468300000|2022-01-06 11:25:00|9622.4|9617.4|9623.3|9618.3|9624.8|9619.8|9621.8|9616.8|47
1641468600000|2022-01-06 11:30:00|9623.4|9618.4|9624.4|9619.4|9625.1|9620.1|9623|9618|16
1641468900000|2022-01-06 11:35:00|9624.2|9619.2|9621.5|9616.5|9626.2|9621.2|9621.5|9616.5|45
1641469200000|2022-01-06 11:40:00|9621.2|9616.2|9617.4|9612.4|9621.2|9616.2|9616.5|9611.5|29
1641469500000|2022-01-06 11:45:00|9617.2|9612.2|9616|9611|9617.2|9612.2|9614.5|9609.5|12
1641469800000|2022-01-06 11:50:00|9616.2|9611.2|9614.7|9609.7|9616.2|9611.2|9614|9609|25
1641470100000|2022-01-06 11:55:00|9614.8|9609.8|9619.4|9614.4|9620.4|9615.4|9614.8|9609.8|41
1641470400000|2022-01-06 12:00:00|9619.7|9614.7|9621.1|9616.1|9622.4|9617.4|9618.9|9613.9|50
1641470700000|2022-01-06 12:05:00|9621.2|9616.2|9621.2|9616.2|9624.7|9619.7|9621|9616|27
1641471000000|2022-01-06 12:10:00|9621|9616|9620.2|9615.2|9621.9|9616.9|9619.5|9614.5|23
1641471300000|2022-01-06 12:15:00|9620|9615|9621.4|9616.4|9621.7|9616.7|9619.5|9614.5|13
1641471600000|2022-01-06 12:20:00|9621.2|9616.2|9619|9614|9621.9|9616.9|9618.2|9613.2|247
1641471900000|2022-01-06 12:25:00|9618.9|9613.9|9620.4|9615.4|9622.8|9617.8|9618.5|9613.5|46
1641472200000|2022-01-06 12:30:00|9620.2|9615.2|9618.6|9613.6|9620.3|9615.3|9616.5|9611.5|80
1641472500000|2022-01-06 12:35:00|9618.7|9613.7|9618.7|9613.7|9619.4|9614.4|9616.5|9611.5|23
1641472800000|2022-01-06 12:40:00|9618.9|9613.9|9618.3|9613.3|9619.4|9614.4|9616.2|9611.2|21
1641473100000|2022-01-06 12:45:00|9618.4|9613.4|9618.2|9613.2|9618.9|9613.9|9616.5|9611.5|24
1641473400000|2022-01-06 12:50:00|9618|9613|9617.4|9612.4|9619.1|9614.1|9617.2|9612.2|19
1641473700000|2022-01-06 12:55:00|9617.6|9612.6|9618.5|9613.5|9619.9|9614.9|9617.2|9612.2|35
1641474000000|2022-01-06 13:00:00|9618.4|9613.4|9615.5|9610.5|9618.8|9613.8|9615.5|9610.5|59
1641474300000|2022-01-06 13:05:00|9615.7|9610.7|9617.7|9612.7|9619.3|9614.3|9615.5|9610.5|23
1641474600000|2022-01-06 13:10:00|9617.5|9612.5|9618.8|9613.8|9619.8|9614.8|9616.5|9611.5|19
1641474900000|2022-01-06 13:15:00|9618.7|9613.7|9619.3|9614.3|9619.7|9614.7|9617.7|9612.7|30
1641475200000|2022-01-06 13:20:00|9619.7|9614.7|9618.6|9613.6|9621.7|9616.7|9618|9613|49
1641475500000|2022-01-06 13:25:00|9618.8|9613.8|9619.6|9614.6|9620.4|9615.4|9617.5|9612.5|38
1641475800000|2022-01-06 13:30:00|9619.8|9614.8|9619.2|9614.2|9620.3|9615.3|9617.2|9612.2|55
1641476100000|2022-01-06 13:35:00|9619.3|9614.3|9621.1|9616.1|9623.7|9618.7|9619|9614|53
1641476400000|2022-01-06 13:40:00|9621.3|9616.3|9623.4|9618.4|9625.2|9620.2|9620.9|9615.9|77
1641476700000|2022-01-06 13:45:00|9623.6|9618.6|9621.3|9616.3|9623.6|9618.6|9619.5|9614.5|68
1641477000000|2022-01-06 13:50:00|9621.5|9616.5|9620.5|9615.5|9622.7|9617.7|9619.5|9614.5|40
1641477300000|2022-01-06 13:55:00|9620.3|9615.3|9619.5|9614.5|9621.2|9616.2|9618.5|9613.5|28
1641477600000|2022-01-06 14:00:00|9619.3|9614.3|9618.6|9613.6|9620|9615|9615.5|9610.5|75
1641477900000|2022-01-06 14:05:00|9618.3|9613.3|9617.8|9612.8|9618.8|9613.8|9616.5|9611.5|42
1641478200000|2022-01-06 14:10:00|9617.7|9612.7|9617.8|9612.8|9618.2|9613.2|9614|9609|41
1641478500000|2022-01-06 14:15:00|9617.6|9612.6|9620.8|9615.8|9621.7|9616.7|9617.2|9612.2|34
1641478800000|2022-01-06 14:20:00|9620.9|9615.9|9622.7|9617.7|9623.6|9618.6|9620.7|9615.7|42
1641479100000|2022-01-06 14:25:00|9622.8|9617.8|9621.3|9616.3|9622.8|9617.8|9620|9615|26
1641479400000|2022-01-06 14:30:00|9620.8|9615.8|9609.3|9604.3|9623.5|9618.5|9608.7|9603.7|265
1641479700000|2022-01-06 14:35:00|9609.7|9604.7|9608.2|9603.2|9611.3|9606.3|9605.1|9600.1|196
1641480000000|2022-01-06 14:40:00|9608.3|9603.3|9610.5|9605.5|9612.5|9607.5|9607.9|9602.9|60
1641480300000|2022-01-06 14:45:00|9610.3|9605.3|9610.6|9605.6|9611.8|9606.8|9609.2|9604.2|114
1641480600000|2022-01-06 14:50:00|9610.5|9605.5|9612.1|9607.1|9612.1|9607.1|9607|9602|72
1641480900000|2022-01-06 14:55:00|9611.9|9606.9|9614.4|9609.4|9615.7|9610.7|9610.7|9605.7|75
1641481200000|2022-01-06 15:00:00|9612.7|9607.7|9618.8|9613.8|9619.2|9614.2|9606.8|9601.8|237
1641481500000|2022-01-06 15:05:00|9619|9614|9624.8|9619.8|9625.1|9620.1|9616.3|9611.3|173
1641481800000|2022-01-06 15:10:00|9625|9620|9622.3|9617.3|9625.4|9620.4|9620.2|9615.2|242
1641482100000|2022-01-06 15:15:00|9622.1|9617.1|9620.3|9615.3|9623.8|9618.8|9618.5|9613.5|200
1641482400000|2022-01-06 15:20:00|9620.4|9615.4|9621.7|9616.7|9623|9618|9619.7|9614.7|163
1641482700000|2022-01-06 15:25:00|9621.8|9616.8|9620.9|9615.9|9625.6|9620.6|9620|9615|145
1641483000000|2022-01-06 15:30:00|9620.8|9615.8|9616.3|9611.3|9622.8|9617.8|9615|9610|118
1641483300000|2022-01-06 15:35:00|9616.5|9611.5|9616.1|9611.1|9617.3|9612.3|9615|9610|116
1641483600000|2022-01-06 15:40:00|9615.9|9610.9|9618.6|9613.6|9619.4|9614.4|9614.5|9609.5|64
1641483900000|2022-01-06 15:45:00|9618.4|9613.4|9620.3|9615.3|9620.8|9615.8|9616.5|9611.5|143
1641484200000|2022-01-06 15:50:00|9620.1|9615.1|9629.7|9624.7|9629.8|9624.8|9619.4|9614.4|115
1641484500000|2022-01-06 15:55:00|9629.5|9624.5|9627.3|9622.3|9629.8|9624.8|9625|9620|174
1641484800000|2022-01-06 16:00:00|9627.5|9622.5|9629.7|9624.7|9629.7|9624.7|9626|9621|108
1641485100000|2022-01-06 16:05:00|9629.5|9624.5|9627.2|9622.2|9630.5|9625.5|9627.2|9622.2|70
1641485400000|2022-01-06 16:10:00|9627.4|9622.4|9623.8|9618.8|9627.4|9622.4|9622.2|9617.2|61
1641485700000|2022-01-06 16:15:00|9623.6|9618.6|9627.8|9622.8|9627.8|9622.8|9623.2|9618.2|63
1641486000000|2022-01-06 16:20:00|9627.4|9622.4|9623.4|9618.4|9627.5|9622.5|9622.5|9617.5|39
1641486300000|2022-01-06 16:25:00|9623.3|9618.3|9619.3|9614.3|9624|9619|9618.5|9613.5|84
1641486600000|2022-01-06 16:30:00|9619.5|9614.5|9623.3|9618.3|9623.9|9618.9|9619.3|9614.3|34
1641486900000|2022-01-06 16:35:00|9623.1|9618.1|9622.5|9617.5|9623.5|9618.5|9620.5|9615.5|40
1641487200000|2022-01-06 16:40:00|9622.4|9617.4|9620.5|9615.5|9623.5|9618.5|9620|9615|45
1641487500000|2022-01-06 16:45:00|9620.4|9615.4|9622.4|9617.4|9623.4|9618.4|9620|9615|28
1641487800000|2022-01-06 16:50:00|9622.3|9617.3|9620.4|9615.4|9622.4|9617.4|9620.2|9615.2|113
1641488100000|2022-01-06 16:55:00|9620.2|9615.2|9619.1|9614.1|9621.2|9616.2|9618.5|9613.5|43
1641488400000|2022-01-06 17:00:00|9619|9614|9621.3|9616.3|9621.3|9616.3|9618.5|9613.5|37
1641488700000|2022-01-06 17:05:00|9621.4|9616.4|9619.2|9614.2|9621.8|9616.8|9617.5|9612.5|34
1641489000000|2022-01-06 17:10:00|9619.3|9614.3|9620.9|9615.9|9621.3|9616.3|9619.3|9614.3|17
1641489300000|2022-01-06 17:15:00|9621|9616|9620.9|9615.9|9621.8|9616.8|9619.9|9614.9|71
1641489600000|2022-01-06 17:20:00|9620.8|9615.8|9620.8|9615.8|9621.3|9616.3|9620|9615|6
1641489900000|2022-01-06 17:25:00|9621|9616|9619.3|9614.3|9621.3|9616.3|9618.5|9613.5|36
1641490200000|2022-01-06 17:30:00|9619.5|9614.5|9618.4|9613.4|9619.8|9614.8|9617.5|9612.5|20
1641490500000|2022-01-06 17:35:00|9618.3|9613.3|9620.3|9615.3|9620.3|9615.3|9618.3|9613.3|8
1641490800000|2022-01-06 17:40:00|9620.8|9615.8|9620.5|9615.5|9623.9|9618.9|9620.5|9615.5|28
1641491100000|2022-01-06 17:45:00|9620.3|9615.3|9622.3|9617.3|9622.5|9617.5|9620|9615|17
1641491400000|2022-01-06 17:50:00|9622.4|9617.4|9625.2|9620.2|9625.4|9620.4|9622.3|9617.3|24
1641491700000|2022-01-06 17:55:00|9625|9620|9625.7|9620.7|9626.8|9621.8|9624.8|9619.8|50
1641492000000|2022-01-06 18:00:00|9625.5|9620.5|9624.9|9619.9|9628|9623|9624.5|9619.5|26
1641492300000|2022-01-06 18:05:00|9624.7|9619.7|9626.4|9621.4|9627.3|9622.3|9624.7|9619.7|16
1641492600000|2022-01-06 18:10:00|9626.3|9621.3|9626.9|9621.9|9627.8|9622.8|9626.3|9621.3|14
1641492900000|2022-01-06 18:15:00|9626.8|9621.8|9627.1|9622.1|9628.3|9623.3|9626.8|9621.8|11
1641493200000|2022-01-06 18:20:00|9627.3|9622.3|9626.5|9621.5|9627.6|9622.6|9626|9621|13
1641493500000|2022-01-06 18:25:00|9626.4|9621.4|9627.5|9622.5|9627.8|9622.8|9626.4|9621.4|17
1641493800000|2022-01-06 18:30:00|9627.3|9622.3|9627.8|9622.8|9628.3|9623.3|9626.4|9621.4|66
1641494100000|2022-01-06 18:35:00|9628|9623|9629.2|9624.2|9629.2|9624.2|9627.3|9622.3|25
1641494400000|2022-01-06 18:40:00|9629.3|9624.3|9631.3|9626.3|9632.1|9627.1|9629.1|9624.1|77
1641494700000|2022-01-06 18:45:00|9631.4|9626.4|9629.9|9624.9|9631.9|9626.9|9629.5|9624.5|71
1641495000000|2022-01-06 18:50:00|9630.1|9625.1|9628.8|9623.8|9630.3|9625.3|9628.2|9623.2|47
1641495300000|2022-01-06 18:55:00|9628.6|9623.6|9629.8|9624.8|9629.8|9624.8|9628.6|9623.6|17
1641495600000|2022-01-06 19:00:00|9629.6|9624.6|9628.6|9623.6|9629.8|9624.8|9628|9623|36
1641495900000|2022-01-06 19:05:00|9628.8|9623.8|9628.3|9623.3|9629.1|9624.1|9627.9|9622.9|6
1641496200000|2022-01-06 19:10:00|9628.1|9623.1|9627.8|9622.8|9628.6|9623.6|9627.5|9622.5|50
1641496500000|2022-01-06 19:15:00|9628|9623|9627.4|9622.4|9628.2|9623.2|9627|9622|7
1641496800000|2022-01-06 19:20:00|9627.2|9622.2|9627.1|9622.1|9627.8|9622.8|9627|9622|14
1641497100000|2022-01-06 19:25:00|9627.3|9622.3|9626|9621|9627.3|9622.3|9625.5|9620.5|28
1641497400000|2022-01-06 19:30:00|9625.9|9620.9|9624.5|9619.5|9626.3|9621.3|9624.5|9619.5|74
1641497700000|2022-01-06 19:35:00|9624.6|9619.6|9625.3|9620.3|9625.8|9620.8|9624.5|9619.5|38
1641498000000|2022-01-06 19:40:00|9625.1|9620.1|9627.2|9622.2|9627.2|9622.2|9624.9|9619.9|33
1641498300000|2022-01-06 19:45:00|9627|9622|9628.7|9623.7|9628.8|9623.8|9626.3|9621.3|44
1641498600000|2022-01-06 19:50:00|9628.9|9623.9|9630.7|9625.7|9630.8|9625.8|9628.8|9623.8|61
1641498900000|2022-01-06 19:55:00|9630.9|9625.9|9633.9|9628.9|9634.3|9629.3|9630.8|9625.8|232
1641499200000|2022-01-06 20:00:00|9633.8|9628.8|9634|9629|9634.1|9629.1|9633|9628|134
1641499500000|2022-01-06 20:05:00|9633.9|9628.9|9632|9627|9634|9629|9632|9627|61
1641499800000|2022-01-06 20:10:00|9631.9|9626.9|9629|9624|9631.9|9626.9|9629|9624|78
1641500100000|2022-01-06 20:15:00|9629.1|9624.1|9632.3|9627.3|9632.3|9627.3|9629.1|9624.1|137
1641500400000|2022-01-06 20:20:00|9632.1|9627.1|9631.8|9626.8|9632.7|9627.7|9631.6|9626.6|22
1641500700000|2022-01-06 20:25:00|9631.6|9626.6|9631.4|9626.4|9632.7|9627.7|9631|9626|65
1641501000000|2022-01-06 20:30:00|9631.6|9626.6|9631.5|9626.5|9631.8|9626.8|9631.2|9626.2|14
1641501300000|2022-01-06 20:35:00|9631.6|9626.6|9631.8|9626.8|9631.8|9626.8|9631|9626|37
1641501600000|2022-01-06 20:40:00|9631.6|9626.6|9630|9625|9631.6|9626.6|9630|9625|10
1641501900000|2022-01-06 20:45:00|9630.4|9625.4|9630.6|9625.6|9631.1|9626.1|9630|9625|18
1641502200000|2022-01-06 20:50:00|9630.5|9625.5|9630.4|9625.4|9630.8|9625.8|9630|9625|8
1641502500000|2022-01-06 20:55:00|9630.6|9625.6|9630.4|9625.4|9631.8|9626.8|9630.4|9625.4|87
1641502800000|2022-01-06 21:00:00|9630.6|9625.6|9632.3|9627.3|9632.7|9627.7|9630.2|9625.2|24
1641503100000|2022-01-06 21:05:00|9632.4|9627.4|9632.3|9627.3|9632.7|9627.7|9632.3|9627.3|39
1641503400000|2022-01-06 21:10:00|9631.9|9626.9|9630.7|9625.7|9632.3|9627.3|9630.5|9625.5|16
1641503700000|2022-01-06 21:15:00|9630.5|9625.5|9629.5|9624.5|9630.7|9625.7|9629.5|9624.5|11
1641504000000|2022-01-06 21:20:00|9629.7|9624.7|9629.2|9624.2|9629.7|9624.7|9629|9624|11
1641504300000|2022-01-06 21:25:00|9629.4|9624.4|9629.4|9624.4|9629.5|9624.5|9629|9624|9
1641504600000|2022-01-06 21:30:00|9629.2|9624.2|9628.2|9623.2|9629.6|9624.6|9628|9623|8
1641504900000|2022-01-06 21:35:00|9628|9623|9627.4|9622.4|9628.4|9623.4|9627.2|9622.2|8
1641505200000|2022-01-06 21:40:00|9627.2|9622.2|9626|9621|9627.4|9622.4|9626|9621|12
1641505500000|2022-01-06 21:45:00|9626.2|9621.2|9625.5|9620.5|9626.4|9621.4|9625.5|9620.5|8
1641505800000|2022-01-06 21:50:00|9625.7|9620.7|9625.5|9620.5|9625.7|9620.7|9624.7|9619.7|10
1641506100000|2022-01-06 21:55:00|9625.3|9620.3|9625.3|9620.3|9625.7|9620.7|9625|9620|22
1641517200000|2022-01-07 01:00:00|9627.2|9622.2|9625.6|9620.6|9627.2|9622.2|9623.8|9618.8|28
1641517500000|2022-01-07 01:05:00|9625.7|9620.7|9625.7|9620.7|9626.2|9621.2|9625|9620|2
1641517800000|2022-01-07 01:10:00|9625.8|9620.8|9625.8|9620.8|9626.2|9621.2|9625.2|9620.2|37
1641518100000|2022-01-07 01:15:00|9625.7|9620.7|9624.2|9619.2|9625.7|9620.7|9623.2|9618.2|37
1641518400000|2022-01-07 01:20:00|9624.1|9619.1|9623.5|9618.5|9624.5|9619.5|9623|9618|3
1641518700000|2022-01-07 01:25:00|9623.6|9618.6|9625.2|9620.2|9625.5|9620.5|9623.3|9618.3|10
1641519000000|2022-01-07 01:30:00|9625|9620|9624.3|9619.3|9625|9620|9623.7|9618.7|33
1641519300000|2022-01-07 01:35:00|9624.4|9619.4|9624.9|9619.9|9625.7|9620.7|9624.3|9619.3|11
1641519600000|2022-01-07 01:40:00|9624.8|9619.8|9624.9|9619.9|9625.2|9620.2|9624.4|9619.4|15
1641519900000|2022-01-07 01:45:00|9624.8|9619.8|9623.2|9618.2|9624.8|9619.8|9623|9618|11
1641520200000|2022-01-07 01:50:00|9623.4|9618.4|9623.3|9618.3|9623.4|9618.4|9622.5|9617.5|23
1641520500000|2022-01-07 01:55:00|9623.1|9618.1|9621.9|9616.9|9623.1|9618.1|9621.9|9616.9|78
1641520800000|2022-01-07 02:00:00|9621.8|9616.8|9622.7|9617.7|9622.7|9617.7|9621.7|9616.7|15
1641521100000|2022-01-07 02:05:00|9622.6|9617.6|9623.7|9618.7|9623.7|9618.7|9622.4|9617.4|36
1641521400000|2022-01-07 02:10:00|9623.8|9618.8|9623.1|9618.1|9623.8|9618.8|9622.8|9617.8|15
1641521700000|2022-01-07 02:15:00|9622.9|9617.9|9623.2|9618.2|9623.7|9618.7|9622.8|9617.8|12
1641522000000|2022-01-07 02:20:00|9623.4|9618.4|9623.2|9618.2|9623.5|9618.5|9623.1|9618.1|20
1641522300000|2022-01-07 02:25:00|9623.7|9618.7|9624.2|9619.2|9624.2|9619.2|9623.5|9618.5|8
1641522600000|2022-01-07 02:30:00|9624.4|9619.4|9625.7|9620.7|9626|9621|9624.4|9619.4|17
1641522900000|2022-01-07 02:35:00|9626|9621|9627.2|9622.2|9627.2|9622.2|9625.7|9620.7|31
1641523200000|2022-01-07 02:40:00|9627.3|9622.3|9626.6|9621.6|9627.7|9622.7|9626.4|9621.4|8
1641523500000|2022-01-07 02:45:00|9626.8|9621.8|9624.9|9619.9|9626.8|9621.8|9624.9|9619.9|4
1641523800000|2022-01-07 02:50:00|9624.8|9619.8|9624.5|9619.5|9624.9|9619.9|9624.4|9619.4|6
1641524100000|2022-01-07 02:55:00|9624.4|9619.4|9625.7|9620.7|9625.7|9620.7|9624.4|9619.4|15
1641524400000|2022-01-07 03:00:00|9625.6|9620.6|9625.3|9620.3|9625.6|9620.6|9624.4|9619.4|12
1641524700000|2022-01-07 03:05:00|9625.1|9620.1|9625.4|9620.4|9625.6|9620.6|9625.1|9620.1|1
1641525000000|2022-01-07 03:10:00|9625.3|9620.3|9625.1|9620.1|9625.7|9620.7|9624.9|9619.9|5
1641525300000|2022-01-07 03:15:00|9624.9|9619.9|9623.9|9618.9|9625.1|9620.1|9623.7|9618.7|2
1641525600000|2022-01-07 03:20:00|9623.7|9618.7|9622.4|9617.4|9623.7|9618.7|9622|9617|15
1641525900000|2022-01-07 03:25:00|9622.6|9617.6|9622.8|9617.8|9623.1|9618.1|9622.4|9617.4|7
1641526200000|2022-01-07 03:30:00|9622.9|9617.9|9623.8|9618.8|9624.2|9619.2|9622.9|9617.9|12
1641526500000|2022-01-07 03:35:00|9623.7|9618.7|9624.7|9619.7|9624.7|9619.7|9623.7|9618.7|4
1641526800000|2022-01-07 03:40:00|9624.6|9619.6|9623.9|9618.9|9624.7|9619.7|9623.8|9618.8|0
1641527100000|2022-01-07 03:45:00|9624.1|9619.1|9624.2|9619.2|9624.7|9619.7|9623.9|9618.9|1
1641527400000|2022-01-07 03:50:00|9624.4|9619.4|9623.9|9618.9|9624.4|9619.4|9623.8|9618.8|6
1641527700000|2022-01-07 03:55:00|9623.8|9618.8|9623.4|9618.4|9624.2|9619.2|9623.4|9618.4|3
1641528000000|2022-01-07 04:00:00|9623.6|9618.6|9623.6|9618.6|9624.2|9619.2|9623.4|9618.4|7
1641528300000|2022-01-07 04:05:00|9623.8|9618.8|9624.2|9619.2|9624.2|9619.2|9623.6|9618.6|2
1641528600000|2022-01-07 04:10:00|9624.3|9619.3|9624.1|9619.1|9624.7|9619.7|9624.1|9619.1|3
1641528900000|2022-01-07 04:15:00|9623.9|9618.9|9624.2|9619.2|9624.2|9619.2|9623.6|9618.6|5
1641529200000|2022-01-07 04:20:00|9624.1|9619.1|9623.9|9618.9|9624.2|9619.2|9623.9|9618.9|0
1641529500000|2022-01-07 04:25:00|9623.8|9618.8|9623.2|9618.2|9623.8|9618.8|9623.2|9618.2|3
1641529800000|2022-01-07 04:30:00|9623.4|9618.4|9623.4|9618.4|9623.4|9618.4|9622.9|9617.9|2
1641530100000|2022-01-07 04:35:00|9623.2|9618.2|9623.4|9618.4|9623.8|9618.8|9622.9|9617.9|91
1641530400000|2022-01-07 04:40:00|9623.2|9618.2|9622.4|9617.4|9623.6|9618.6|9622.4|9617.4|1
1641530700000|2022-01-07 04:45:00|9622.2|9617.2|9622.1|9617.1|9622.3|9617.3|9621.5|9616.5|38
1641531000000|2022-01-07 04:50:00|9622.3|9617.3|9621.9|9616.9|9622.3|9617.3|9621.9|9616.9|0
1641531300000|2022-01-07 04:55:00|9622.1|9617.1|9623.5|9618.5|9623.5|9618.5|9621.9|9616.9|6
1641531600000|2022-01-07 05:00:00|9623.3|9618.3|9622.7|9617.7|9623.5|9618.5|9622.4|9617.4|6
1641531900000|2022-01-07 05:05:00|9622.6|9617.6|9622.7|9617.7|9623|9618|9622.6|9617.6|5
1641532200000|2022-01-07 05:10:00|9622.6|9617.6|9622.4|9617.4|9622.7|9617.7|9622.3|9617.3|2
1641532500000|2022-01-07 05:15:00|9622.3|9617.3|9622.1|9617.1|9622.7|9617.7|9621.9|9616.9|19
1641532800000|2022-01-07 05:20:00|9621.9|9616.9|9621.9|9616.9|9622.3|9617.3|9621.7|9616.7|3
1641533100000|2022-01-07 05:25:00|9622|9617|9622.4|9617.4|9622.7|9617.7|9622|9617|2
1641533400000|2022-01-07 05:30:00|9622.5|9617.5|9622.7|9617.7|9623.2|9618.2|9622.3|9617.3|3
1641533700000|2022-01-07 05:35:00|9623.2|9618.2|9623.2|9618.2|9624|9619|9623.2|9618.2|3
1641534000000|2022-01-07 05:40:00|9622.9|9617.9|9622.6|9617.6|9623.5|9618.5|9622.6|9617.6|6
1641534300000|2022-01-07 05:45:00|9622.4|9617.4|9621.9|9616.9|9622.8|9617.8|9621.8|9616.8|7
1641534600000|2022-01-07 05:50:00|9621.8|9616.8|9622.2|9617.2|9622.4|9617.4|9621.8|9616.8|10
1641534900000|2022-01-07 05:55:00|9621.9|9616.9|9622.8|9617.8|9622.8|9617.8|9621.8|9616.8|9
1641535200000|2022-01-07 06:00:00|9622.6|9617.6|9622.8|9617.8|9623|9618|9621.9|9616.9|7
1641535500000|2022-01-07 06:05:00|9623|9618|9622.4|9617.4|9623.2|9618.2|9621.9|9616.9|6
1641535800000|2022-01-07 06:10:00|9622|9617|9621.9|9616.9|9622.4|9617.4|9621.6|9616.6|6
1641536100000|2022-01-07 06:15:00|9622|9617|9622.2|9617.2|9622.4|9617.4|9621.9|9616.9|8
1641536400000|2022-01-07 06:20:00|9621.9|9616.9|9623.5|9618.5|9623.7|9618.7|9621.9|9616.9|17
1641536700000|2022-01-07 06:25:00|9623.3|9618.3|9623.5|9618.5|9623.7|9618.7|9622.9|9617.9|3
1641537000000|2022-01-07 06:30:00|9623.3|9618.3|9624.2|9619.2|9624.2|9619.2|9623.2|9618.2|23
1641537300000|2022-01-07 06:35:00|9624|9619|9625.2|9620.2|9625.2|9620.2|9623.8|9618.8|10
1641537600000|2022-01-07 06:40:00|9625.5|9620.5|9624.4|9619.4|9625.7|9620.7|9624.2|9619.2|7
1641537900000|2022-01-07 06:45:00|9624.2|9619.2|9623.9|9618.9|9624.8|9619.8|9623.9|9618.9|8
1641538200000|2022-01-07 06:50:00|9624.1|9619.1|9624.8|9619.8|9625.2|9620.2|9623.9|9618.9|6
1641538500000|2022-01-07 06:55:00|9624.6|9619.6|9625|9620|9625.2|9620.2|9623.5|9618.5|4
1641538800000|2022-01-07 07:00:00|9625.2|9620.2|9624.2|9619.2|9625.7|9620.7|9623.9|9618.9|35
1641539100000|2022-01-07 07:05:00|9624.4|9619.4|9624.2|9619.2|9625.7|9620.7|9623.9|9618.9|18
1641539400000|2022-01-07 07:10:00|9624|9619|9623.3|9618.3|9624.5|9619.5|9622.4|9617.4|5
1641539700000|2022-01-07 07:15:00|9623.1|9618.1|9623.7|9618.7|9623.7|9618.7|9622.2|9617.2|16
1641540000000|2022-01-07 07:20:00|9623.9|9618.9|9623.2|9618.2|9623.9|9618.9|9622.4|9617.4|10
1641540300000|2022-01-07 07:25:00|9623.3|9618.3|9622.9|9617.9|9624.2|9619.2|9622.9|9617.9|7
1641540600000|2022-01-07 07:30:00|9623.3|9618.3|9621.7|9616.7|9623.3|9618.3|9621.7|9616.7|56
1641540900000|2022-01-07 07:35:00|9621.9|9616.9|9621.5|9616.5|9622.3|9617.3|9621.4|9616.4|8
1641541200000|2022-01-07 07:40:00|9621.4|9616.4|9622.8|9617.8|9623|9618|9621|9616|45
1641541500000|2022-01-07 07:45:00|9622.7|9617.7|9623.8|9618.8|9624.7|9619.7|9622.5|9617.5|25
1641541800000|2022-01-07 07:50:00|9623.6|9618.6|9624.2|9619.2|9624.7|9619.7|9622.9|9617.9|11
1641542100000|2022-01-07 07:55:00|9624|9619|9621.4|9616.4|9624|9619|9621.2|9616.2|39
1641542400000|2022-01-07 08:00:00|9621.6|9616.6|9621.4|9616.4|9622.7|9617.7|9620.9|9615.9|29
1641542700000|2022-01-07 08:05:00|9621.6|9616.6|9623.3|9618.3|9624.2|9619.2|9620.9|9615.9|18
1641543000000|2022-01-07 08:10:00|9623.5|9618.5|9622.4|9617.4|9624.7|9619.7|9622.4|9617.4|13
1641543300000|2022-01-07 08:15:00|9622.6|9617.6|9621.5|9616.5|9622.7|9617.7|9621.4|9616.4|18
1641543600000|2022-01-07 08:20:00|9621.4|9616.4|9619.9|9614.9|9621.9|9616.9|9619.9|9614.9|23
1641543900000|2022-01-07 08:25:00|9620.1|9615.1|9619.9|9614.9|9621.2|9616.2|9619.4|9614.4|32
1641544200000|2022-01-07 08:30:00|9619.7|9614.7|9620.3|9615.3|9621.2|9616.2|9619.4|9614.4|17
1641544500000|2022-01-07 08:35:00|9620.4|9615.4|9618.1|9613.1|9620.5|9615.5|9617.4|9612.4|31
1641544800000|2022-01-07 08:40:00|9618.3|9613.3|9616.5|9611.5|9619|9614|9616.5|9611.5|24
1641545100000|2022-01-07 08:45:00|9616.4|9611.4|9614.9|9609.9|9617.7|9612.7|9614.4|9609.4|194
1641545400000|2022-01-07 08:50:00|9615|9610|9616.3|9611.3|9616.7|9611.7|9614.7|9609.7|32
1641545700000|2022-01-07 08:55:00|9616.2|9611.2|9615.7|9610.7|9617.2|9612.2|9615|9610|17
1641546000000|2022-01-07 09:00:00|9615.5|9610.5|9615.4|9610.4|9616.2|9611.2|9614.9|9609.9|20
1641546300000|2022-01-07 09:05:00|9615.2|9610.2|9616.7|9611.7|9616.7|9611.7|9614.9|9609.9|16
1641546600000|2022-01-07 09:10:00|9616.5|9611.5|9614.4|9609.4|9616.7|9611.7|9613.9|9608.9|32
1641546900000|2022-01-07 09:15:00|9614|9609|9614.8|9609.8|9615.2|9610.2|9613.9|9608.9|13
1641547200000|2022-01-07 09:20:00|9615|9610|9615.9|9610.9|9617.7|9612.7|9614.8|9609.8|17
1641547500000|2022-01-07 09:25:00|9616|9611|9614.9|9609.9|9616|9611|9614.4|9609.4|19
1641547800000|2022-01-07 09:30:00|9614.8|9609.8|9613.4|9608.4|9614.9|9609.9|9612.9|9607.9|34
1641548100000|2022-01-07 09:35:00|9613.6|9608.6|9613.8|9608.8|9613.8|9608.8|9612.9|9607.9|22
1641548400000|2022-01-07 09:40:00|9614|9609|9614.2|9609.2|9615.2|9610.2|9612.9|9607.9|41
1641548700000|2022-01-07 09:45:00|9614|9609|9614.4|9609.4|9615.7|9610.7|9613.9|9608.9|14
1641549000000|2022-01-07 09:50:00|9614.2|9609.2|9614.3|9609.3|9614.7|9609.7|9613.4|9608.4|11
1641549300000|2022-01-07 09:55:00|9614.5|9609.5|9614.2|9609.2|9615.2|9610.2|9612.9|9607.9|67
1641549600000|2022-01-07 10:00:00|9614|9609|9613.6|9608.6|9614.2|9609.2|9611.9|9606.9|78
1641549900000|2022-01-07 10:05:00|9613.5|9608.5|9612.6|9607.6|9614.4|9609.4|9611.4|9606.4|36
1641550200000|2022-01-07 10:10:00|9612.5|9607.5|9612.6|9607.6|9613.1|9608.1|9611.8|9606.8|22
1641550500000|2022-01-07 10:15:00|9612.3|9607.3|9612.5|9607.5|9613.1|9608.1|9611.9|9606.9|18
1641550800000|2022-01-07 10:20:00|9612.6|9607.6|9613.5|9608.5|9615.1|9610.1|9612.6|9607.6|13
1641551100000|2022-01-07 10:25:00|9613.6|9608.6|9614.6|9609.6|9614.9|9609.9|9613.3|9608.3|13
1641551400000|2022-01-07 10:30:00|9614.8|9609.8|9616|9611|9617.1|9612.1|9614.3|9609.3|20
1641551700000|2022-01-07 10:35:00|9616.2|9611.2|9616.4|9611.4|9617.6|9612.6|9615.9|9610.9|25
1641552000000|2022-01-07 10:40:00|9616.7|9611.7|9618.7|9613.7|9619.1|9614.1|9616.4|9611.4|15
1641552300000|2022-01-07 10:45:00|9618.6|9613.6|9618.6|9613.6|9619.1|9614.1|9617.9|9612.9|21
1641552600000|2022-01-07 10:50:00|9618.5|9613.5|9619.6|9614.6|9619.6|9614.6|9617.9|9612.9|10
1641552900000|2022-01-07 10:55:00|9619.5|9614.5|9619|9614|9620.1|9615.1|9618.2|9613.2|14
1641553200000|2022-01-07 11:00:00|9619.1|9614.1|9618.4|9613.4|9620.1|9615.1|9618.4|9613.4|12
1641553500000|2022-01-07 11:05:00|9618.5|9613.5|9620.1|9615.1|9620.4|9615.4|9617.8|9612.8|23
1641553800000|2022-01-07 11:10:00|9620.4|9615.4|9621.1|9616.1|9621.1|9616.1|9619.8|9614.8|20
1641554100000|2022-01-07 11:15:00|9621|9616|9620.7|9615.7|9621.6|9616.6|9620.4|9615.4|20
1641554400000|2022-01-07 11:20:00|9620.8|9615.8|9620.7|9615.7|9621.6|9616.6|9620.3|9615.3|11
1641554700000|2022-01-07 11:25:00|9620.9|9615.9|9619.9|9614.9|9621.1|9616.1|9619.9|9614.9|6
1641555000000|2022-01-07 11:30:00|9620.3|9615.3|9620.7|9615.7|9620.9|9615.9|9619.9|9614.9|12
1641555300000|2022-01-07 11:35:00|9620.9|9615.9|9620|9615|9621.1|9616.1|9619.4|9614.4|5
1641555600000|2022-01-07 11:40:00|9619.9|9614.9|9619.4|9614.4|9620.5|9615.5|9619.4|9614.4|3
1641555900000|2022-01-07 11:45:00|9619.1|9614.1|9618.8|9613.8|9619.7|9614.7|9618.4|9613.4|13
1641556200000|2022-01-07 11:50:00|9618.6|9613.6|9618.5|9613.5|9618.8|9613.8|9617.9|9612.9|18
1641556500000|2022-01-07 11:55:00|9618.7|9613.7|9619.1|9614.1|9620.1|9615.1|9617.2|9612.2|32
1641556800000|2022-01-07 12:00:00|9619.2|9614.2|9620|9615|9621.1|9616.1|9618.9|9613.9|13
1641557100000|2022-01-07 12:05:00|9620.1|9615.1|9619.8|9614.8|9620.8|9615.8|9619.6|9614.6|29
1641557400000|2022-01-07 12:10:00|9620|9615|9621.1|9616.1|9621.6|9616.6|9620|9615|13
1641557700000|2022-01-07 12:15:00|9621.3|9616.3|9621.8|9616.8|9622.5|9617.5|9620.9|9615.9|41
1641558000000|2022-01-07 12:20:00|9621.7|9616.7|9621.3|9616.3|9622.1|9617.1|9621.1|9616.1|22
1641558300000|2022-01-07 12:25:00|9621.5|9616.5|9621.1|9616.1|9622.1|9617.1|9621.1|9616.1|9
1641558600000|2022-01-07 12:30:00|9621.3|9616.3|9623.6|9618.6|9623.6|9618.6|9620.7|9615.7|13
1641558900000|2022-01-07 12:35:00|9623.5|9618.5|9622.9|9617.9|9624.1|9619.1|9622.9|9617.9|14
1641559200000|2022-01-07 12:40:00|9622.8|9617.8|9623.6|9618.6|9623.7|9618.7|9622.4|9617.4|9
1641559500000|2022-01-07 12:45:00|9623.7|9618.7|9621.9|9616.9|9623.9|9618.9|9621.9|9616.9|10
1641559800000|2022-01-07 12:50:00|9622.2|9617.2|9622.4|9617.4|9623.2|9618.2|9621.9|9616.9|10
1641560100000|2022-01-07 12:55:00|9622.5|9617.5|9624.2|9619.2|9624.7|9619.7|9621.5|9616.5|17
1641560400000|2022-01-07 13:00:00|9624.6|9619.6|9623|9618|9624.6|9619.6|9622.2|9617.2|30
1641560700000|2022-01-07 13:05:00|9622.9|9617.9|9622.8|9617.8|9623.7|9618.7|9621.9|9616.9|80
1641561000000|2022-01-07 13:10:00|9623|9618|9623.3|9618.3|9625.1|9620.1|9622.4|9617.4|31
1641561300000|2022-01-07 13:15:00|9623.1|9618.1|9620.2|9615.2|9623.1|9618.1|9619.2|9614.2|51
1641561600000|2022-01-07 13:20:00|9619.4|9614.4|9620.2|9615.2|9622.7|9617.7|9619.4|9614.4|39
1641561900000|2022-01-07 13:25:00|9620.4|9615.4|9622.1|9617.1|9622.6|9617.6|9617.7|9612.7|112
1641562200000|2022-01-07 13:30:00|9613.4|9606.4|9614.4|9609.4|9623.1|9618.1|9605.4|9600.4|664
1641562500000|2022-01-07 13:35:00|9614.9|9609.9|9625.4|9620.4|9628.2|9623.2|9614.5|9609.5|573
1641562800000|2022-01-07 13:40:00|9625.2|9620.2|9623.3|9618.3|9628.2|9623.2|9620.3|9615.3|288
1641563100000|2022-01-07 13:45:00|9623|9618|9611.1|9606.1|9623.1|9618.1|9610.5|9605.5|276
1641563400000|2022-01-07 13:50:00|9611|9606|9619.7|9614.7|9621.2|9616.2|9610.8|9605.8|371
1641563700000|2022-01-07 13:55:00|9619.4|9614.4|9622.1|9617.1|9623.1|9618.1|9617.5|9612.5|273
1641564000000|2022-01-07 14:00:00|9622|9617|9621.1|9616.1|9624|9619|9619.5|9614.5|200
1641564300000|2022-01-07 14:05:00|9621|9616|9612.3|9607.3|9621.4|9616.4|9611.9|9606.9|309
1641564600000|2022-01-07 14:10:00|9612.6|9607.6|9610|9605|9615.4|9610.4|9608.6|9603.6|258
1641564900000|2022-01-07 14:15:00|9609.8|9604.8|9606.5|9601.5|9611.9|9606.9|9605.8|9600.8|294
1641565200000|2022-01-07 14:20:00|9606.6|9601.6|9606.7|9601.7|9609.2|9604.2|9605.3|9600.3|148
1641565500000|2022-01-07 14:25:00|9606.9|9601.9|9605.6|9600.6|9607.9|9602.9|9604.8|9599.8|274
1641565800000|2022-01-07 14:30:00|9605.7|9600.7|9610.1|9605.1|9610.2|9605.2|9601.2|9596.2|355
1641566100000|2022-01-07 14:35:00|9610.2|9605.2|9604.3|9599.3|9610.2|9605.2|9604|9599|125
1641566400000|2022-01-07 14:40:00|9604.5|9599.5|9599.2|9594.2|9607.1|9602.1|9599.2|9594.2|218
1641566700000|2022-01-07 14:45:00|9598.9|9593.9|9600.7|9595.7|9603.6|9598.6|9596.7|9591.7|276
1641567000000|2022-01-07 14:50:00|9600.5|9595.5|9601.2|9596.2|9603.1|9598.1|9599|9594|159
1641567300000|2022-01-07 14:55:00|9601|9596|9599.2|9594.2|9601.7|9596.7|9598.5|9593.5|83
1641567600000|2022-01-07 15:00:00|9599.3|9594.3|9598.6|9593.6|9599.8|9594.8|9595.6|9590.6|311
1641567900000|2022-01-07 15:05:00|9598.3|9593.3|9595.1|9590.1|9599.2|9594.2|9595.1|9590.1|339
1641568200000|2022-01-07 15:10:00|9595.3|9590.3|9592.8|9587.8|9595.7|9590.7|9591.9|9586.9|380
1641568500000|2022-01-07 15:15:00|9593|9588|9590.4|9585.4|9594.5|9589.5|9590.3|9585.3|218
1641568800000|2022-01-07 15:20:00|9590.3|9585.3|9588.1|9583.1|9590.8|9585.8|9586.5|9581.5|446
1641569100000|2022-01-07 15:25:00|9587.9|9582.9|9588.3|9583.3|9591.2|9586.2|9587.8|9582.8|175
1641569400000|2022-01-07 15:30:00|9588.5|9583.5|9590.2|9585.2|9591|9586|9588.3|9583.3|168
1641569700000|2022-01-07 15:35:00|9590|9585|9594.8|9589.8|9595.1|9590.1|9589.8|9584.8|103
1641570000000|2022-01-07 15:40:00|9594.7|9589.7|9596.4|9591.4|9598.1|9593.1|9593.6|9588.6|150
1641570300000|2022-01-07 15:45:00|9596.3|9591.3|9594.8|9589.8|9596.6|9591.6|9592.2|9587.2|115
1641570600000|2022-01-07 15:50:00|9594.6|9589.6|9588.4|9583.4|9595.7|9590.7|9588.3|9583.3|138
1641570900000|2022-01-07 15:55:00|9588.3|9583.3|9588.3|9583.3|9589.9|9584.9|9587.8|9582.8|210
1641571200000|2022-01-07 16:00:00|9588.5|9583.5|9586.6|9581.6|9588.5|9583.5|9586.6|9581.6|181
1641571500000|2022-01-07 16:05:00|9586.4|9581.4|9586.7|9581.7|9588.2|9583.2|9586.1|9581.1|113
1641571800000|2022-01-07 16:10:00|9586.8|9581.8|9589.7|9584.7|9590.2|9585.2|9586.8|9581.8|50
1641572100000|2022-01-07 16:15:00|9589.5|9584.5|9592.2|9587.2|9592.7|9587.7|9588.8|9583.8|57
1641572400000|2022-01-07 16:20:00|9592|9587|9591.8|9586.8|9593.2|9588.2|9589.8|9584.8|69
1641572700000|2022-01-07 16:25:00|9591.6|9586.6|9589.8|9584.8|9593.1|9588.1|9589.6|9584.6|80
1641573000000|2022-01-07 16:30:00|9589.6|9584.6|9588.3|9583.3|9591.1|9586.1|9587|9582|88
1641573300000|2022-01-07 16:35:00|9588.1|9583.1|9586.6|9581.6|9588.7|9583.7|9586.6|9581.6|55
1641573600000|2022-01-07 16:40:00|9586.1|9581.1|9585.2|9580.2|9586.5|9581.5|9583.8|9578.8|536
1641573900000|2022-01-07 16:45:00|9584.8|9579.8|9585.3|9580.3|9586.7|9581.7|9584.7|9579.7|184
1641574200000|2022-01-07 16:50:00|9584.9|9579.9|9583.5|9578.5|9585.3|9580.3|9582.3|9577.3|346
1641574500000|2022-01-07 16:55:00|9583.3|9578.3|9578.8|9573.8|9583.3|9578.3|9578.4|9573.4|527
1641574800000|2022-01-07 17:00:00|9579|9574|9581.7|9576.7|9582.7|9577.7|9578.1|9573.1|191
1641575100000|2022-01-07 17:05:00|9581.9|9576.9|9584.7|9579.7|9584.7|9579.7|9580.3|9575.3|124
1641575400000|2022-01-07 17:10:00|9584.5|9579.5|9581.7|9576.7|9584.7|9579.7|9581.2|9576.2|40
1641575700000|2022-01-07 17:15:00|9582.1|9577.1|9579.8|9574.8|9582.2|9577.2|9579.3|9574.3|109
1641576000000|2022-01-07 17:20:00|9579.3|9574.3|9580.7|9575.7|9580.7|9575.7|9578.9|9573.9|208
1641576300000|2022-01-07 17:25:00|9580.5|9575.5|9580.3|9575.3|9581.3|9576.3|9580|9575|29
1641576600000|2022-01-07 17:30:00|9580.7|9575.7|9582.2|9577.2|9582.7|9577.7|9580.3|9575.3|42
1641576900000|2022-01-07 17:35:00|9581.7|9576.7|9583.8|9578.8|9584.2|9579.2|9581.3|9576.3|65
1641577200000|2022-01-07 17:40:00|9583.6|9578.6|9581.8|9576.8|9583.6|9578.6|9581.4|9576.4|44
1641577500000|2022-01-07 17:45:00|9581.9|9576.9|9581.7|9576.7|9582|9577|9580|9575|55
1641577800000|2022-01-07 17:50:00|9581.5|9576.5|9579.5|9574.5|9581.5|9576.5|9579.1|9574.1|56
1641578100000|2022-01-07 17:55:00|9579.3|9574.3|9579.7|9574.7|9580.3|9575.3|9579.1|9574.1|38
1641578400000|2022-01-07 18:00:00|9579.9|9574.9|9580.6|9575.6|9580.8|9575.8|9579.5|9574.5|70
1641578700000|2022-01-07 18:05:00|9580.4|9575.4|9579.9|9574.9|9581.2|9576.2|9579.9|9574.9|73
1641579000000|2022-01-07 18:10:00|9579.5|9574.5|9579.5|9574.5|9579.9|9574.9|9579.1|9574.1|7
1641579300000|2022-01-07 18:15:00|9579.7|9574.7|9578.5|9573.5|9579.9|9574.9|9578.3|9573.3|25
1641579600000|2022-01-07 18:20:00|9578.4|9573.4|9576.9|9571.9|9578.4|9573.4|9576.9|9571.9|78
1641579900000|2022-01-07 18:25:00|9577|9572|9578.7|9573.7|9578.7|9573.7|9576.9|9571.9|63
1641580200000|2022-01-07 18:30:00|9578.4|9573.4|9576.9|9571.9|9578.7|9573.7|9576.9|9571.9|53
1641580500000|2022-01-07 18:35:00|9577.1|9572.1|9575.3|9570.3|9577.3|9572.3|9574.7|9569.7|73
1641580800000|2022-01-07 18:40:00|9575.2|9570.2|9576.7|9571.7|9576.7|9571.7|9574.5|9569.5|236
1641581100000|2022-01-07 18:45:00|9576.5|9571.5|9574.9|9569.9|9576.7|9571.7|9574.9|9569.9|48
1641581400000|2022-01-07 18:50:00|9575|9570|9576.2|9571.2|9576.2|9571.2|9575|9570|69
1641581700000|2022-01-07 18:55:00|9576.3|9571.3|9577.8|9572.8|9577.8|9572.8|9576.3|9571.3|57
1641582000000|2022-01-07 19:00:00|9578|9573|9578.2|9573.2|9578.2|9573.2|9577.3|9572.3|35
1641582300000|2022-01-07 19:05:00|9578.4|9573.4|9576.9|9571.9|9578.7|9573.7|9576.7|9571.7|36
1641582600000|2022-01-07 19:10:00|9577.2|9572.2|9575.1|9570.1|9577.2|9572.2|9574.8|9569.8|33
1641582900000|2022-01-07 19:15:00|9574.9|9569.9|9576.7|9571.7|9576.7|9571.7|9574.8|9569.8|18
1641583200000|2022-01-07 19:20:00|9576.4|9571.4|9574.8|9569.8|9576.7|9571.7|9574.7|9569.7|54
1641583500000|2022-01-07 19:25:00|9574.9|9569.9|9573.7|9568.7|9574.9|9569.9|9573.3|9568.3|31
1641583800000|2022-01-07 19:30:00|9573.5|9568.5|9571.7|9566.7|9573.5|9568.5|9571.3|9566.3|239
1641584100000|2022-01-07 19:35:00|9571.9|9566.9|9573.1|9568.1|9573.1|9568.1|9571.9|9566.9|93
1641584400000|2022-01-07 19:40:00|9573.3|9568.3|9573.7|9568.7|9573.9|9568.9|9573.1|9568.1|68
1641584700000|2022-01-07 19:45:00|9573.5|9568.5|9574.7|9569.7|9574.9|9569.9|9573.5|9568.5|83
1641585000000|2022-01-07 19:50:00|9574.5|9569.5|9574.4|9569.4|9575.1|9570.1|9574.2|9569.2|95
1641585300000|2022-01-07 19:55:00|9574.3|9569.3|9573.1|9568.1|9574.4|9569.4|9572.7|9567.7|210
1641585600000|2022-01-07 20:00:00|9573.2|9568.2|9572.3|9567.3|9573.4|9568.4|9572.2|9567.2|143
1641585900000|2022-01-07 20:05:00|9572.1|9567.1|9574.6|9569.6|9574.6|9569.6|9571.9|9566.9|49
1641586200000|2022-01-07 20:10:00|9574.4|9569.4|9575.2|9570.2|9576.1|9571.1|9574.3|9569.3|20
1641586500000|2022-01-07 20:15:00|9575.7|9570.7|9574.4|9569.4|9576.1|9571.1|9574.4|9569.4|337
1641586800000|2022-01-07 20:20:00|9574.6|9569.6|9574.6|9569.6|9575.1|9570.1|9574|9569|38
1641587100000|2022-01-07 20:25:00|9574.4|9569.4|9574.7|9569.7|9575.1|9570.1|9574.4|9569.4|12
1641587400000|2022-01-07 20:30:00|9575.1|9570.1|9575.7|9570.7|9575.9|9570.9|9574.9|9569.9|71
1641587700000|2022-01-07 20:35:00|9575.4|9570.4|9576.6|9571.6|9576.6|9571.6|9575.4|9570.4|96
1641588000000|2022-01-07 20:40:00|9576.4|9571.4|9576.1|9571.1|9577.6|9572.6|9576.1|9571.1|28
1641588300000|2022-01-07 20:45:00|9576.2|9571.2|9576.7|9571.7|9577.1|9572.1|9576.2|9571.2|24
1641588600000|2022-01-07 20:50:00|9576.6|9571.6|9576.4|9571.4|9577.1|9572.1|9575.2|9570.2|40
1641588900000|2022-01-07 20:55:00|9576.2|9571.2|9574.5|9569.5|9577.1|9572.1|9574.3|9569.3|72
1641589200000|2022-01-07 21:00:00|9574.7|9569.7|9575.9|9570.9|9576.1|9571.1|9574.7|9569.7|27
1641589500000|2022-01-07 21:05:00|9576.1|9571.1|9576.1|9571.1|9576.6|9571.6|9575.6|9570.6|82
1641589800000|2022-01-07 21:10:00|9576.3|9571.3|9576.4|9571.4|9576.6|9571.6|9576.1|9571.1|5
1641590100000|2022-01-07 21:15:00|9576.2|9571.2|9575.4|9570.4|9576.4|9571.4|9575.2|9570.2|17
1641590400000|2022-01-07 21:20:00|9575.5|9570.5|9575.2|9570.2|9575.7|9570.7|9575.2|9570.2|33
1641590700000|2022-01-07 21:25:00|9574.8|9569.8|9574.8|9569.8|9574.8|9569.8|9574.8|9569.8|8
1641591000000|2022-01-07 21:30:00|9575.2|9570.2|9575.7|9570.7|9575.7|9570.7|9575.2|9570.2|23
1641591300000|2022-01-07 21:35:00|9575.5|9570.5|9576.2|9571.2|9576.2|9571.2|9574.8|9569.8|59
1641591600000|2022-01-07 21:40:00|9575.7|9570.7|9576.1|9571.1|9576.1|9571.1|9575.6|9570.6|74
1641591900000|2022-01-07 21:45:00|9576.2|9571.2|9575.1|9570.1|9576.7|9571.7|9575.1|9570.1|17
1641592200000|2022-01-07 21:50:00|9575.2|9570.2|9576.4|9571.4|9577.2|9572.2|9575.2|9570.2|21
1641592500000|2022-01-07 21:55:00|9576.2|9571.2|9581|9572|9581|9572|9573.4|9568.4|20
1641776400000|2022-01-10 01:00:00|9578.1|9573.1|9578.1|9573.1|9578.3|9573.3|9577.5|9572.5|35
1641776700000|2022-01-10 01:05:00|9577.9|9572.9|9578.5|9573.5|9578.7|9573.7|9577.6|9572.6|15
1641777000000|2022-01-10 01:10:00|9578.3|9573.3|9578.4|9573.4|9579|9574|9578.1|9573.1|32
1641777300000|2022-01-10 01:15:00|9578.5|9573.5|9578.2|9573.2|9579.2|9574.2|9578.1|9573.1|12
1641777600000|2022-01-10 01:20:00|9578.1|9573.1|9578.5|9573.5|9579|9574|9578.1|9573.1|29
1641777900000|2022-01-10 01:25:00|9578.7|9573.7|9579|9574|9579.4|9574.4|9578.5|9573.5|4
1641778200000|2022-01-10 01:30:00|9579.2|9574.2|9578.8|9573.8|9579.9|9574.9|9578.6|9573.6|13
1641778500000|2022-01-10 01:35:00|9579|9574|9578.6|9573.6|9579|9574|9578.1|9573.1|12
1641778800000|2022-01-10 01:40:00|9578.4|9573.4|9579|9574|9579.4|9574.4|9578.4|9573.4|4
1641779100000|2022-01-10 01:45:00|9579.1|9574.1|9580|9575|9580.4|9575.4|9579|9574|15
1641779400000|2022-01-10 01:50:00|9580.2|9575.2|9581.4|9576.4|9581.4|9576.4|9579.9|9574.9|23
1641779700000|2022-01-10 01:55:00|9581.2|9576.2|9581|9576|9581.4|9576.4|9581|9576|15
1641780000000|2022-01-10 02:00:00|9580.7|9575.7|9580.1|9575.1|9581.2|9576.2|9579.9|9574.9|11
1641780300000|2022-01-10 02:05:00|9580.2|9575.2|9580.5|9575.5|9580.5|9575.5|9580.1|9575.1|10
1641780600000|2022-01-10 02:10:00|9580.7|9575.7|9582.5|9577.5|9583|9578|9580.7|9575.7|35
1641780900000|2022-01-10 02:15:00|9582.6|9577.6|9583.9|9578.9|9583.9|9578.9|9582|9577|14
1641781200000|2022-01-10 02:20:00|9583.7|9578.7|9584.3|9579.3|9584.9|9579.9|9583.5|9578.5|23
1641781500000|2022-01-10 02:25:00|9584.2|9579.2|9584|9579|9584.5|9579.5|9583.6|9578.6|22
1641781800000|2022-01-10 02:30:00|9584.2|9579.2|9585|9580|9585.2|9580.2|9583.6|9578.6|18
1641782100000|2022-01-10 02:35:00|9585.2|9580.2|9584.7|9579.7|9585.4|9580.4|9584.5|9579.5|3
1641782400000|2022-01-10 02:40:00|9584.5|9579.5|9584.5|9579.5|9585|9580|9584.1|9579.1|6
1641782700000|2022-01-10 02:45:00|9584.7|9579.7|9585.7|9580.7|9585.9|9580.9|9584.5|9579.5|18
1641783000000|2022-01-10 02:50:00|9585.9|9580.9|9588|9583|9588.2|9583.2|9585.6|9580.6|27
1641783300000|2022-01-10 02:55:00|9588.2|9583.2|9589.5|9584.5|9589.8|9584.8|9588|9583|25
1641783600000|2022-01-10 03:00:00|9589.7|9584.7|9590|9585|9590.3|9585.3|9589.5|9584.5|22
1641783900000|2022-01-10 03:05:00|9589.7|9584.7|9590.4|9585.4|9590.4|9585.4|9589.6|9584.6|28
1641784200000|2022-01-10 03:10:00|9590.2|9585.2|9590|9585|9590.4|9585.4|9589.7|9584.7|8
1641784500000|2022-01-10 03:15:00|9590.1|9585.1|9590.6|9585.6|9590.9|9585.9|9590.1|9585.1|8
1641784800000|2022-01-10 03:20:00|9590.5|9585.5|9591.4|9586.4|9591.4|9586.4|9590.5|9585.5|5
1641785100000|2022-01-10 03:25:00|9591.1|9586.1|9591.5|9586.5|9591.9|9586.9|9591|9586|25
1641785400000|2022-01-10 03:30:00|9591.6|9586.6|9592.7|9587.7|9592.9|9587.9|9591.4|9586.4|20
1641785700000|2022-01-10 03:35:00|9592.6|9587.6|9594|9589|9594.1|9589.1|9592.6|9587.6|31
1641786000000|2022-01-10 03:40:00|9593.9|9588.9|9593.1|9588.1|9593.9|9588.9|9593|9588|9
1641786300000|2022-01-10 03:45:00|9593.3|9588.3|9593.5|9588.5|9594|9589|9593|9588|24
1641786600000|2022-01-10 03:50:00|9593.3|9588.3|9592.8|9587.8|9593.5|9588.5|9592.6|9587.6|11
1641786900000|2022-01-10 03:55:00|9592.6|9587.6|9591.5|9586.5|9592.8|9587.8|9591.1|9586.1|41
1641787200000|2022-01-10 04:00:00|9591.6|9586.6|9590.6|9585.6|9591.9|9586.9|9590.6|9585.6|17
1641787500000|2022-01-10 04:05:00|9590.5|9585.5|9589.4|9584.4|9590.6|9585.6|9588.6|9583.6|25
1641787800000|2022-01-10 04:10:00|9589.5|9584.5|9590|9585|9590.1|9585.1|9589.5|9584.5|1
1641788100000|2022-01-10 04:15:00|9590.1|9585.1|9591|9586|9591.4|9586.4|9590|9585|6
1641788400000|2022-01-10 04:20:00|9590.7|9585.7|9591.1|9586.1|9591.4|9586.4|9590.1|9585.1|4
1641788700000|2022-01-10 04:25:00|9591.3|9586.3|9592|9587|9592.1|9587.1|9591.1|9586.1|2
1641789000000|2022-01-10 04:30:00|9591.8|9586.8|9591.1|9586.1|9591.8|9586.8|9591|9586|3
1641789300000|2022-01-10 04:35:00|9591|9586|9590.6|9585.6|9591|9586|9590.4|9585.4|2
1641789600000|2022-01-10 04:40:00|9590.7|9585.7|9591|9586|9591.4|9586.4|9590.7|9585.7|2
1641789900000|2022-01-10 04:45:00|9591.1|9586.1|9591.5|9586.5|9591.5|9586.5|9591|9586|4
1641790200000|2022-01-10 04:50:00|9591.6|9586.6|9593|9588|9593.1|9588.1|9591.5|9586.5|11
1641790500000|2022-01-10 04:55:00|9593.1|9588.1|9593.1|9588.1|9593.9|9588.9|9593|9588|7
1641790800000|2022-01-10 05:00:00|9593.3|9588.3|9593.5|9588.5|9593.9|9588.9|9593.1|9588.1|3
1641791100000|2022-01-10 05:05:00|9593.4|9588.4|9593|9588|9593.5|9588.5|9593|9588|2
1641791400000|2022-01-10 05:10:00|9593.1|9588.1|9593.1|9588.1|9593.5|9588.5|9593|9588|11
1641791700000|2022-01-10 05:15:00|9593.3|9588.3|9593|9588|9593.4|9588.4|9592.3|9587.3|16
1641792000000|2022-01-10 05:20:00|9592.8|9587.8|9593.1|9588.1|9593.4|9588.4|9592.7|9587.7|35
1641792300000|2022-01-10 05:25:00|9593.4|9588.4|9593|9588|9593.4|9588.4|9592.5|9587.5|6
1641792600000|2022-01-10 05:30:00|9593.1|9588.1|9593.8|9588.8|9594|9589|9593.1|9588.1|12
1641792900000|2022-01-10 05:35:00|9594.1|9589.1|9594.1|9589.1|9594.1|9589.1|9593.5|9588.5|3
1641793200000|2022-01-10 05:40:00|9594.4|9589.4|9594.2|9589.2|9594.5|9589.5|9594.2|9589.2|6
1641793500000|2022-01-10 05:45:00|9594.1|9589.1|9594.6|9589.6|9595.4|9590.4|9594.1|9589.1|14
1641793800000|2022-01-10 05:50:00|9594.8|9589.8|9592.7|9587.7|9594.8|9589.8|9592.3|9587.3|6
1641794100000|2022-01-10 05:55:00|9592.9|9587.9|9592.7|9587.7|9593.8|9588.8|9592.5|9587.5|14
1641794400000|2022-01-10 06:00:00|9592.5|9587.5|9593.4|9588.4|9593.5|9588.5|9592.1|9587.1|9
1641794700000|2022-01-10 06:05:00|9593.2|9588.2|9595.7|9590.7|9596.1|9591.1|9593.2|9588.2|10
1641795000000|2022-01-10 06:10:00|9595.6|9590.6|9595.9|9590.9|9596|9591|9594.6|9589.6|10
1641795300000|2022-01-10 06:15:00|9595.5|9590.5|9595.5|9590.5|9595.6|9590.6|9595|9590|10
1641795600000|2022-01-10 06:20:00|9595.1|9590.1|9596.8|9591.8|9596.8|9591.8|9595|9590|20
1641795900000|2022-01-10 06:25:00|9596.9|9591.9|9597|9592|9598.6|9593.6|9596.6|9591.6|20
1641796200000|2022-01-10 06:30:00|9596.8|9591.8|9596.6|9591.6|9597.4|9592.4|9596.5|9591.5|16
1641796500000|2022-01-10 06:35:00|9596.8|9591.8|9596|9591|9597|9592|9595.7|9590.7|14
1641796800000|2022-01-10 06:40:00|9596.2|9591.2|9596.6|9591.6|9597.1|9592.1|9596|9591|15
1641797100000|2022-01-10 06:45:00|9596.7|9591.7|9596|9591|9596.7|9591.7|9595.6|9590.6|7
1641797400000|2022-01-10 06:50:00|9595.7|9590.7|9594.5|9589.5|9595.8|9590.8|9594.1|9589.1|14
1641797700000|2022-01-10 06:55:00|9594.1|9589.1|9593.4|9588.4|9594.1|9589.1|9593.1|9588.1|10
1641798000000|2022-01-10 07:00:00|9593.2|9588.2|9593.4|9588.4|9594.1|9589.1|9592.2|9587.2|71
1641798300000|2022-01-10 07:05:00|9593.5|9588.5|9592|9587|9594|9589|9591.6|9586.6|40
1641798600000|2022-01-10 07:10:00|9592.2|9587.2|9592.5|9587.5|9592.9|9587.9|9591.6|9586.6|30
1641798900000|2022-01-10 07:15:00|9592.1|9587.1|9592.4|9587.4|9593.1|9588.1|9590.5|9585.5|23
1641799200000|2022-01-10 07:20:00|9592.6|9587.6|9593.5|9588.5|9593.9|9588.9|9591.6|9586.6|12
1641799500000|2022-01-10 07:25:00|9593.6|9588.6|9592.3|9587.3|9595.4|9590.4|9592.1|9587.1|24
1641799800000|2022-01-10 07:30:00|9592.5|9587.5|9592.5|9587.5|9593.4|9588.4|9591.8|9586.8|7
1641800100000|2022-01-10 07:35:00|9592.3|9587.3|9591.4|9586.4|9592.6|9587.6|9590.8|9585.8|89
1641800400000|2022-01-10 07:40:00|9591.5|9586.5|9591.4|9586.4|9591.9|9586.9|9589.6|9584.6|35
1641800700000|2022-01-10 07:45:00|9591.3|9586.3|9591.8|9586.8|9592.1|9587.1|9589.9|9584.9|30
1641801000000|2022-01-10 07:50:00|9591.5|9586.5|9591.7|9586.7|9593.4|9588.4|9591.1|9586.1|31
1641801300000|2022-01-10 07:55:00|9591.9|9586.9|9594.4|9589.4|9595.8|9590.8|9591|9586|31
1641801600000|2022-01-10 08:00:00|9594.2|9589.2|9594.6|9589.6|9596.3|9591.3|9593.5|9588.5|61
1641801900000|2022-01-10 08:05:00|9594.9|9589.9|9597.5|9592.5|9598.8|9593.8|9594|9589|58
1641802200000|2022-01-10 08:10:00|9597.3|9592.3|9598.4|9593.4|9599.9|9594.9|9596.3|9591.3|60
1641802500000|2022-01-10 08:15:00|9598.9|9593.9|9597.8|9592.8|9600.7|9595.7|9597.8|9592.8|66
1641802800000|2022-01-10 08:20:00|9597.6|9592.6|9597.1|9592.1|9598.6|9593.6|9596.2|9591.2|54
1641803100000|2022-01-10 08:25:00|9596.9|9591.9|9597|9592|9597.9|9592.9|9595.7|9590.7|24
1641803400000|2022-01-10 08:30:00|9597.1|9592.1|9594.3|9589.3|9598.4|9593.4|9593.3|9588.3|32
1641803700000|2022-01-10 08:35:00|9594.4|9589.4|9599.4|9594.4|9599.9|9594.9|9594|9589|24
1641804000000|2022-01-10 08:40:00|9599.2|9594.2|9596.9|9591.9|9600.4|9595.4|9596.4|9591.4|20
1641804300000|2022-01-10 08:45:00|9596.7|9591.7|9595.5|9590.5|9598.4|9593.4|9595.2|9590.2|34
1641804600000|2022-01-10 08:50:00|9595.3|9590.3|9594.5|9589.5|9597.6|9592.6|9594.1|9589.1|11
1641804900000|2022-01-10 08:55:00|9594.3|9589.3|9590|9585|9594.5|9589.5|9589.6|9584.6|40
1641805200000|2022-01-10 09:00:00|9589.9|9584.9|9589.6|9584.6|9590.9|9585.9|9589.1|9584.1|16
1641805500000|2022-01-10 09:05:00|9589.8|9584.8|9588.9|9583.9|9590|9585|9587.6|9582.6|45
1641805800000|2022-01-10 09:10:00|9588.5|9583.5|9587.2|9582.2|9589.4|9584.4|9586.1|9581.1|29
1641806100000|2022-01-10 09:15:00|9587.4|9582.4|9583.8|9578.8|9587.4|9582.4|9583|9578|49
1641806400000|2022-01-10 09:20:00|9584|9579|9587.5|9582.5|9588|9583|9583.8|9578.8|45
1641806700000|2022-01-10 09:25:00|9587|9582|9588.6|9583.6|9589.6|9584.6|9586.5|9581.5|24
1641807000000|2022-01-10 09:30:00|9588.8|9583.8|9589.2|9584.2|9590|9585|9588.3|9583.3|24
1641807300000|2022-01-10 09:35:00|9589|9584|9589.7|9584.7|9590.1|9585.1|9588|9583|17
1641807600000|2022-01-10 09:40:00|9590|9585|9591.5|9586.5|9592.1|9587.1|9589.5|9584.5|46
1641807900000|2022-01-10 09:45:00|9591.7|9586.7|9593.4|9588.4|9594.1|9589.1|9591.5|9586.5|14
1641808200000|2022-01-10 09:50:00|9593.5|9588.5|9593.9|9588.9|9595|9590|9593|9588|18
1641808500000|2022-01-10 09:55:00|9594|9589|9595|9590|9595.7|9590.7|9593|9588|52
1641808800000|2022-01-10 10:00:00|9595.2|9590.2|9596.5|9591.5|9596.6|9591.6|9595|9590|57
1641809100000|2022-01-10 10:05:00|9596.4|9591.4|9594.7|9589.7|9597|9592|9594|9589|34
1641809400000|2022-01-10 10:10:00|9595|9590|9591.4|9586.4|9595|9590|9590.6|9585.6|41
1641809700000|2022-01-10 10:15:00|9591.3|9586.3|9589.1|9584.1|9591.5|9586.5|9588.1|9583.1|27
1641810000000|2022-01-10 10:20:00|9589|9584|9590.3|9585.3|9590.5|9585.5|9588.3|9583.3|30
1641810300000|2022-01-10 10:25:00|9590.2|9585.2|9589.5|9584.5|9591|9586|9588.3|9583.3|14
1641810600000|2022-01-10 10:30:00|9589.3|9584.3|9592|9587|9593|9588|9589|9584|32
1641810900000|2022-01-10 10:35:00|9591.9|9586.9|9594.5|9589.5|9595.2|9590.2|9591.9|9586.9|19
1641811200000|2022-01-10 10:40:00|9594.6|9589.6|9592.5|9587.5|9595|9590|9592.3|9587.3|14
1641811500000|2022-01-10 10:45:00|9592.7|9587.7|9593.5|9588.5|9594|9589|9592.1|9587.1|17
1641811800000|2022-01-10 10:50:00|9593.3|9588.3|9592.5|9587.5|9593.3|9588.3|9591.6|9586.6|10
1641812100000|2022-01-10 10:55:00|9592.7|9587.7|9591.6|9586.6|9593.4|9588.4|9591.6|9586.6|12
1641812400000|2022-01-10 11:00:00|9591.5|9586.5|9594.1|9589.1|9594.9|9589.9|9590.9|9585.9|10
1641812700000|2022-01-10 11:05:00|9594.2|9589.2|9596|9591|9596.5|9591.5|9593.5|9588.5|31
1641813000000|2022-01-10 11:10:00|9596.2|9591.2|9592.6|9587.6|9596.2|9591.2|9592.6|9587.6|18
1641813300000|2022-01-10 11:15:00|9592.8|9587.8|9589.5|9584.5|9593|9588|9589|9584|43
1641813600000|2022-01-10 11:20:00|9590|9585|9587.8|9582.8|9590|9585|9586.6|9581.6|53
1641813900000|2022-01-10 11:25:00|9588|9583|9588.5|9583.5|9589|9584|9586.7|9581.7|25
1641814200000|2022-01-10 11:30:00|9588.6|9583.6|9589.5|9584.5|9591|9586|9588.5|9583.5|9
1641814500000|2022-01-10 11:35:00|9589.3|9584.3|9591|9586|9591.5|9586.5|9589|9584|17
1641814800000|2022-01-10 11:40:00|9590.9|9585.9|9589.7|9584.7|9591.7|9586.7|9589.2|9584.2|19
1641815100000|2022-01-10 11:45:00|9589.5|9584.5|9591|9586|9591.5|9586.5|9589.4|9584.4|5
1641815400000|2022-01-10 11:50:00|9591.2|9586.2|9593.1|9588.1|9593.1|9588.1|9590.2|9585.2|32
1641815700000|2022-01-10 11:55:00|9593|9588|9592.4|9587.4|9594.4|9589.4|9590.8|9585.8|32
1641816000000|2022-01-10 12:00:00|9592.5|9587.5|9589.5|9584.5|9593|9588|9589|9584|23
1641816300000|2022-01-10 12:05:00|9589.6|9584.6|9591.1|9586.1|9592.4|9587.4|9589|9584|25
1641816600000|2022-01-10 12:10:00|9591.3|9586.3|9593|9588|9594.5|9589.5|9591.3|9586.3|17
1641816900000|2022-01-10 12:15:00|9593.1|9588.1|9594.2|9589.2|9596|9591|9593|9588|60
1641817200000|2022-01-10 12:20:00|9594|9589|9593|9588|9594.4|9589.4|9592.5|9587.5|13
1641817500000|2022-01-10 12:25:00|9592.9|9587.9|9593.9|9588.9|9595.4|9590.4|9592.5|9587.5|39
1641817800000|2022-01-10 12:30:00|9593.7|9588.7|9596|9591|9597.4|9592.4|9593.6|9588.6|49
1641818100000|2022-01-10 12:35:00|9596.3|9591.3|9596.2|9591.2|9597.9|9592.9|9595.5|9590.5|45
1641818400000|2022-01-10 12:40:00|9596.1|9591.1|9600.9|9595.9|9601|9596|9595.4|9590.4|45
1641818700000|2022-01-10 12:45:00|9601|9596|9600|9595|9601|9596|9599.5|9594.5|39
1641819000000|2022-01-10 12:50:00|9600.2|9595.2|9600.1|9595.1|9600.5|9595.5|9598.5|9593.5|34
1641819300000|2022-01-10 12:55:00|9600|9595|9600.2|9595.2|9603|9598|9599.1|9594.1|37
1641819600000|2022-01-10 13:00:00|9600.3|9595.3|9601|9596|9602.5|9597.5|9599.5|9594.5|97
1641819900000|2022-01-10 13:05:00|9601.1|9596.1|9600|9595|9601.3|9596.3|9599.2|9594.2|133
1641820200000|2022-01-10 13:10:00|9599.9|9594.9|9599|9594|9600.7|9595.7|9598.9|9593.9|38
1641820500000|2022-01-10 13:15:00|9599.2|9594.2|9596|9591|9599.5|9594.5|9595.3|9590.3|74
1641820800000|2022-01-10 13:20:00|9595.7|9590.7|9598.6|9593.6|9599|9594|9594.6|9589.6|52
1641821100000|2022-01-10 13:25:00|9598.3|9593.3|9602.2|9597.2|9603|9598|9597.3|9592.3|96
1641821400000|2022-01-10 13:30:00|9602.1|9597.1|9602.7|9597.7|9604.6|9599.6|9600|9595|72
1641821700000|2022-01-10 13:35:00|9602.9|9597.9|9601.9|9596.9|9603.4|9598.4|9601|9596|34
1641822000000|2022-01-10 13:40:00|9601.7|9596.7|9611.7|9606.7|9611.9|9606.9|9601.7|9596.7|374
1641822300000|2022-01-10 13:45:00|9611.5|9606.5|9610.6|9605.6|9611.9|9606.9|9608.6|9603.6|148
1641822600000|2022-01-10 13:50:00|9610.4|9605.4|9614.4|9609.4|9614.9|9609.9|9610.4|9605.4|319
1641822900000|2022-01-10 13:55:00|9614.5|9609.5|9614.1|9609.1|9614.9|9609.9|9612.6|9607.6|241
1641823200000|2022-01-10 14:00:00|9614|9609|9615|9610|9616.5|9611.5|9613.5|9608.5|536
1641823500000|2022-01-10 14:05:00|9614.9|9609.9|9617.2|9612.2|9617.2|9612.2|9614.1|9609.1|104
1641823800000|2022-01-10 14:10:00|9617|9612|9618.7|9613.7|9619.4|9614.4|9614.9|9609.9|87
1641824100000|2022-01-10 14:15:00|9618.9|9613.9|9621.5|9616.5|9623.5|9618.5|9618.5|9613.5|231
1641824400000|2022-01-10 14:20:00|9621.3|9616.3|9619.8|9614.8|9621.9|9616.9|9618.6|9613.6|88
1641824700000|2022-01-10 14:25:00|9619.7|9614.7|9619.9|9614.9|9621.4|9616.4|9618.8|9613.8|64
1641825000000|2022-01-10 14:30:00|9620|9615|9616.9|9611.9|9620.9|9615.9|9616.5|9611.5|169
1641825300000|2022-01-10 14:35:00|9617.3|9612.3|9615|9610|9618.4|9613.4|9614.5|9609.5|111
1641825600000|2022-01-10 14:40:00|9614.9|9609.9|9617.9|9612.9|9619.2|9614.2|9614.1|9609.1|117
1641825900000|2022-01-10 14:45:00|9618.1|9613.1|9618|9613|9619.6|9614.6|9616.6|9611.6|88
1641826200000|2022-01-10 14:50:00|9618.2|9613.2|9621.3|9616.3|9621.4|9616.4|9615.5|9610.5|132
1641826500000|2022-01-10 14:55:00|9621.4|9616.4|9617.7|9612.7|9622.4|9617.4|9617.1|9612.1|157
1641826800000|2022-01-10 15:00:00|9617.9|9612.9|9618|9613|9620.6|9615.6|9615.5|9610.5|121
1641827100000|2022-01-10 15:05:00|9617.9|9612.9|9613.5|9608.5|9618|9613|9611.4|9606.4|179
1641827400000|2022-01-10 15:10:00|9613.7|9608.7|9614.8|9609.8|9615.9|9610.9|9612.9|9607.9|145
1641827700000|2022-01-10 15:15:00|9615|9610|9615|9610|9615.9|9610.9|9613|9608|124
1641828000000|2022-01-10 15:20:00|9615.2|9610.2|9612.4|9607.4|9615.7|9610.7|9611.6|9606.6|193
1641828300000|2022-01-10 15:25:00|9612.3|9607.3|9613.9|9608.9|9614.6|9609.6|9610.6|9605.6|203
1641828600000|2022-01-10 15:30:00|9614|9609|9607.4|9602.4|9614.9|9609.9|9607|9602|327
1641828900000|2022-01-10 15:35:00|9607.3|9602.3|9605.1|9600.1|9608.4|9603.4|9605.1|9600.1|208
1641829200000|2022-01-10 15:40:00|9605|9600|9601.8|9596.8|9607.4|9602.4|9601.6|9596.6|167
1641829500000|2022-01-10 15:45:00|9601.6|9596.6|9601.8|9596.8|9603.4|9598.4|9600.4|9595.4|150
1641829800000|2022-01-10 15:50:00|9601.6|9596.6|9599.7|9594.7|9602.4|9597.4|9597.9|9592.9|202
1641830100000|2022-01-10 15:55:00|9599.5|9594.5|9601.3|9596.3|9601.9|9596.9|9599|9594|106
1641830400000|2022-01-10 16:00:00|9601.4|9596.4|9602.1|9597.1|9602.4|9597.4|9598.6|9593.6|146
1641830700000|2022-01-10 16:05:00|9602.4|9597.4|9602.2|9597.2|9603.9|9598.9|9601.9|9596.9|82
1641831000000|2022-01-10 16:10:00|9602.4|9597.4|9600.6|9595.6|9602.4|9597.4|9599.6|9594.6|55
1641831300000|2022-01-10 16:15:00|9600.4|9595.4|9595.9|9590.9|9600.8|9595.8|9595.5|9590.5|100
1641831600000|2022-01-10 16:20:00|9596.1|9591.1|9596.9|9591.9|9597.9|9592.9|9595.9|9590.9|64
1641831900000|2022-01-10 16:25:00|9597|9592|9596.9|9591.9|9597.9|9592.9|9596|9591|82
1641832200000|2022-01-10 16:30:00|9596.5|9591.5|9595.5|9590.5|9596.9|9591.9|9595.1|9590.1|51
1641832500000|2022-01-10 16:35:00|9595.7|9590.7|9597.1|9592.1|9597.3|9592.3|9595|9590|45
1641832800000|2022-01-10 16:40:00|9597.3|9592.3|9599.7|9594.7|9600.9|9595.9|9596.9|9591.9|41
1641833100000|2022-01-10 16:45:00|9599.5|9594.5|9598.4|9593.4|9600.5|9595.5|9598|9593|55
1641833400000|2022-01-10 16:50:00|9598.3|9593.3|9596|9591|9599.4|9594.4|9596|9591|30
1641833700000|2022-01-10 16:55:00|9596.2|9591.2|9595.9|9590.9|9596.9|9591.9|9594.6|9589.6|23
1641834000000|2022-01-10 17:00:00|9595.4|9590.4|9594.4|9589.4|9595.9|9590.9|9594|9589|37
1641834300000|2022-01-10 17:05:00|9594.3|9589.3|9595.4|9590.4|9595.4|9590.4|9592.5|9587.5|78
1641834600000|2022-01-10 17:10:00|9595.6|9590.6|9593.5|9588.5|9595.9|9590.9|9593|9588|47
1641834900000|2022-01-10 17:15:00|9593.4|9588.4|9592|9587|9593.9|9588.9|9592|9587|77
1641835200000|2022-01-10 17:20:00|9592.2|9587.2|9593.2|9588.2|9593.9|9588.9|9591.6|9586.6|24
1641835500000|2022-01-10 17:25:00|9593.4|9588.4|9595.4|9590.4|9595.4|9590.4|9592.7|9587.7|15
1641835800000|2022-01-10 17:30:00|9595.2|9590.2|9594.4|9589.4|9595.4|9590.4|9593.9|9588.9|25
1641836100000|2022-01-10 17:35:00|9594.3|9589.3|9593.9|9588.9|9594.7|9589.7|9593.6|9588.6|20
1641836400000|2022-01-10 17:40:00|9593.6|9588.6|9593.4|9588.4|9593.9|9588.9|9592.5|9587.5|39
1641836700000|2022-01-10 17:45:00|9593.8|9588.8|9593.4|9588.4|9594.1|9589.1|9592|9587|14
1641837000000|2022-01-10 17:50:00|9593.6|9588.6|9594.4|9589.4|9594.9|9589.9|9592.5|9587.5|77
1641837300000|2022-01-10 17:55:00|9594.9|9589.9|9596.4|9591.4|9596.7|9591.7|9594|9589|24
1641837600000|2022-01-10 18:00:00|9596.2|9591.2|9596.5|9591.5|9596.9|9591.9|9594.5|9589.5|52
1641837900000|2022-01-10 18:05:00|9596.4|9591.4|9597.5|9592.5|9598.1|9593.1|9596.2|9591.2|27
1641838200000|2022-01-10 18:10:00|9597.7|9592.7|9596.3|9591.3|9597.9|9592.9|9596|9591|22
1641838500000|2022-01-10 18:15:00|9596.4|9591.4|9598.4|9593.4|9598.9|9593.9|9596.4|9591.4|16
1641838800000|2022-01-10 18:20:00|9598.2|9593.2|9598.9|9593.9|9599.7|9594.7|9597.9|9592.9|16
1641839100000|2022-01-10 18:25:00|9598.7|9593.7|9599.2|9594.2|9599.4|9594.4|9598.4|9593.4|10
1641839400000|2022-01-10 18:30:00|9599.4|9594.4|9598.4|9593.4|9599.4|9594.4|9597.8|9592.8|11
1641839700000|2022-01-10 18:35:00|9598.2|9593.2|9597.9|9592.9|9599.4|9594.4|9597.9|9592.9|13
1641840000000|2022-01-10 18:40:00|9597.8|9592.8|9598.9|9593.9|9599.4|9594.4|9597|9592|22
1641840300000|2022-01-10 18:45:00|9599.1|9594.1|9598.4|9593.4|9599.4|9594.4|9597.5|9592.5|34
1641840600000|2022-01-10 18:50:00|9598.2|9593.2|9598.9|9593.9|9599.4|9594.4|9597.8|9592.8|14
1641840900000|2022-01-10 18:55:00|9598.6|9593.6|9600|9595|9601.4|9596.4|9598.4|9593.4|28
1641841200000|2022-01-10 19:00:00|9599.9|9594.9|9599.9|9594.9|9601.4|9596.4|9599.5|9594.5|33
1641841500000|2022-01-10 19:05:00|9599.8|9594.8|9599|9594|9600|9595|9599|9594|33
1641841800000|2022-01-10 19:10:00|9599.2|9594.2|9599.4|9594.4|9599.4|9594.4|9599|9594|16
1641842100000|2022-01-10 19:15:00|9599.6|9594.6|9598.4|9593.4|9599.7|9594.7|9596.5|9591.5|84
1641842400000|2022-01-10 19:20:00|9598.3|9593.3|9598.4|9593.4|9598.9|9593.9|9597.4|9592.4|13
1641842700000|2022-01-10 19:25:00|9598.6|9593.6|9597.9|9592.9|9598.6|9593.6|9597.4|9592.4|13
1641843000000|2022-01-10 19:30:00|9598|9593|9596.9|9591.9|9598.4|9593.4|9596.5|9591.5|36
1641843300000|2022-01-10 19:35:00|9597.1|9592.1|9597.9|9592.9|9598.4|9593.4|9596.9|9591.9|43
1641843600000|2022-01-10 19:40:00|9597.6|9592.6|9596.9|9591.9|9597.9|9592.9|9596.5|9591.5|54
1641843900000|2022-01-10 19:45:00|9597.1|9592.1|9596.9|9591.9|9597.9|9592.9|9596.8|9591.8|45
1641844200000|2022-01-10 19:50:00|9596.7|9591.7|9600.9|9595.9|9601.8|9596.8|9596.7|9591.7|51
1641844500000|2022-01-10 19:55:00|9600.8|9595.8|9599.5|9594.5|9600.9|9595.9|9599.5|9594.5|234
1641844800000|2022-01-10 20:00:00|9599.7|9594.7|9598.6|9593.6|9599.9|9594.9|9597.5|9592.5|59
1641845100000|2022-01-10 20:05:00|9598.4|9593.4|9598.9|9593.9|9599.4|9594.4|9597.9|9592.9|13
1641845400000|2022-01-10 20:10:00|9599|9594|9600|9595|9600.5|9595.5|9598.8|9593.8|17
1641845700000|2022-01-10 20:15:00|9599.9|9594.9|9598|9593|9599.9|9594.9|9597.5|9592.5|24
1641846000000|2022-01-10 20:20:00|9597.9|9592.9|9598.8|9593.8|9598.8|9593.8|9597.9|9592.9|11
1641846300000|2022-01-10 20:25:00|9598.9|9593.9|9596|9591|9598.9|9593.9|9596|9591|17
1641846600000|2022-01-10 20:30:00|9595.9|9590.9|9596.1|9591.1|9596.9|9591.9|9594.5|9589.5|45
1641846900000|2022-01-10 20:35:00|9596.3|9591.3|9595.4|9590.4|9596.6|9591.6|9595|9590|77
1641847200000|2022-01-10 20:40:00|9595.6|9590.6|9594.9|9589.9|9596.4|9591.4|9594.5|9589.5|21
1641847500000|2022-01-10 20:45:00|9594.8|9589.8|9595.4|9590.4|9595.6|9590.6|9594.5|9589.5|14
1641847800000|2022-01-10 20:50:00|9595.2|9590.2|9595.4|9590.4|9595.6|9590.6|9594|9589|30
1641848100000|2022-01-10 20:55:00|9595.5|9590.5|9596.5|9591.5|9596.6|9591.6|9594.4|9589.4|42
1641848400000|2022-01-10 21:00:00|9596.6|9591.6|9596.4|9591.4|9596.9|9591.9|9595.7|9590.7|228
1641848700000|2022-01-10 21:05:00|9596.6|9591.6|9595.8|9590.8|9597.4|9592.4|9595.5|9590.5|17
1641849000000|2022-01-10 21:10:00|9595.6|9590.6|9596.4|9591.4|9596.4|9591.4|9595.3|9590.3|10
1641849300000|2022-01-10 21:15:00|9596.9|9591.9|9596.8|9591.8|9597.4|9592.4|9596.4|9591.4|17
1641849600000|2022-01-10 21:20:00|9596.9|9591.9|9596.9|9591.9|9596.9|9591.9|9596.2|9591.2|6
1641849900000|2022-01-10 21:25:00|9597|9592|9595|9590|9597.4|9592.4|9595|9590|5
1641850200000|2022-01-10 21:30:00|9594.8|9589.8|9594.9|9589.9|9595.3|9590.3|9594.5|9589.5|13
1641850500000|2022-01-10 21:35:00|9594.8|9589.8|9594.3|9589.3|9594.9|9589.9|9594|9589|6
1641850800000|2022-01-10 21:40:00|9594.1|9589.1|9594.3|9589.3|9594.4|9589.4|9594|9589|7
1641851100000|2022-01-10 21:45:00|9594.1|9589.1|9593.9|9588.9|9594.3|9589.3|9593.9|9588.9|6
1641851400000|2022-01-10 21:50:00|9594.1|9589.1|9593.9|9588.9|9594.3|9589.3|9593.5|9588.5|7
1641851700000|2022-01-10 21:55:00|9593.8|9588.8|9599.1|9590.1|9599.4|9590.6|9593.6|9588.6|24
1641862800000|2022-01-11 01:00:00|9591.9|9586.9|9591.1|9586.1|9592.5|9587.5|9590.7|9585.7|54
1641863100000|2022-01-11 01:05:00|9591.2|9586.2|9592.1|9587.1|9592.8|9587.8|9591.1|9586.1|5
1641863400000|2022-01-11 01:10:00|9592.3|9587.3|9592.3|9587.3|9592.8|9587.8|9591.7|9586.7|12
1641863700000|2022-01-11 01:15:00|9592.5|9587.5|9591.5|9586.5|9592.8|9587.8|9591.2|9586.2|21
1641864000000|2022-01-11 01:20:00|9591.3|9586.3|9590.4|9585.4|9591.5|9586.5|9590.4|9585.4|19
1641864300000|2022-01-11 01:25:00|9590.5|9585.5|9587.7|9582.7|9590.5|9585.5|9587.2|9582.2|28
1641864600000|2022-01-11 01:30:00|9587.8|9582.8|9587.8|9582.8|9588.8|9583.8|9587.2|9582.2|18
1641864900000|2022-01-11 01:35:00|9588|9583|9588.2|9583.2|9588.7|9583.7|9587.6|9582.6|14
1641865200000|2022-01-11 01:40:00|9588.3|9583.3|9588.8|9583.8|9589.9|9584.9|9587.9|9582.9|12
1641865500000|2022-01-11 01:45:00|9589|9584|9590.4|9585.4|9590.8|9585.8|9588.8|9583.8|14
1641865800000|2022-01-11 01:50:00|9590.6|9585.6|9591.9|9586.9|9592.5|9587.5|9590.4|9585.4|18
1641866100000|2022-01-11 01:55:00|9591.7|9586.7|9591.6|9586.6|9591.7|9586.7|9591|9586|7
1641866400000|2022-01-11 02:00:00|9591.8|9586.8|9592.4|9587.4|9592.4|9587.4|9591.6|9586.6|4
1641866700000|2022-01-11 02:05:00|9592.2|9587.2|9591.8|9586.8|9592.8|9587.8|9591.7|9586.7|13
1641867000000|2022-01-11 02:10:00|9591.7|9586.7|9590.1|9585.1|9591.7|9586.7|9589.7|9584.7|12
1641867300000|2022-01-11 02:15:00|9590|9585|9588.1|9583.1|9590|9585|9588.1|9583.1|13
1641867600000|2022-01-11 02:20:00|9588.2|9583.2|9587.1|9582.1|9588.3|9583.3|9587.1|9582.1|14
1641867900000|2022-01-11 02:25:00|9586.9|9581.9|9585.8|9580.8|9586.9|9581.9|9585.6|9580.6|52
1641868200000|2022-01-11 02:30:00|9585.7|9580.7|9586.1|9581.1|9586.4|9581.4|9585.6|9580.6|26
1641868500000|2022-01-11 02:35:00|9586|9581|9587.3|9582.3|9587.3|9582.3|9586|9581|13
1641868800000|2022-01-11 02:40:00|9587.1|9582.1|9587|9582|9587.7|9582.7|9586.9|9581.9|7
1641869100000|2022-01-11 02:45:00|9587.2|9582.2|9587.8|9582.8|9587.8|9582.8|9586.3|9581.3|12
1641869400000|2022-01-11 02:50:00|9588.1|9583.1|9588.9|9583.9|9589.3|9584.3|9588.1|9583.1|5
1641869700000|2022-01-11 02:55:00|9588.8|9583.8|9589.1|9584.1|9589.3|9584.3|9588.5|9583.5|8
1641870000000|2022-01-11 03:00:00|9588.9|9583.9|9588.9|9583.9|9589.3|9584.3|9588.5|9583.5|7
1641870300000|2022-01-11 03:05:00|9588.7|9583.7|9588.2|9583.2|9588.9|9583.9|9588.2|9583.2|6
1641870600000|2022-01-11 03:10:00|9588.4|9583.4|9588.4|9583.4|9588.9|9583.9|9588.2|9583.2|4
1641870900000|2022-01-11 03:15:00|9588.7|9583.7|9587.3|9582.3|9588.7|9583.7|9587.3|9582.3|16
1641871200000|2022-01-11 03:20:00|9587.2|9582.2|9586.1|9581.1|9587.5|9582.5|9586.1|9581.1|6
1641871500000|2022-01-11 03:25:00|9586.3|9581.3|9586.6|9581.6|9586.7|9581.7|9586.1|9581.1|13
1641871800000|2022-01-11 03:30:00|9586.7|9581.7|9585.8|9580.8|9586.7|9581.7|9585.8|9580.8|42
1641872100000|2022-01-11 03:35:00|9585.7|9580.7|9586.1|9581.1|9586.4|9581.4|9585.7|9580.7|25
1641872400000|2022-01-11 03:40:00|9586.2|9581.2|9586.4|9581.4|9586.4|9581.4|9586|9581|6
1641872700000|2022-01-11 03:45:00|9586.2|9581.2|9586.5|9581.5|9586.9|9581.9|9586.2|9581.2|5
1641873000000|2022-01-11 03:50:00|9586.4|9581.4|9587.3|9582.3|9587.3|9582.3|9586.4|9581.4|6
1641873300000|2022-01-11 03:55:00|9587.1|9582.1|9586.9|9581.9|9587.3|9582.3|9586.7|9581.7|4
1641873600000|2022-01-11 04:00:00|9586.7|9581.7|9586.9|9581.9|9587.3|9582.3|9586.7|9581.7|9
1641873900000|2022-01-11 04:05:00|9587.3|9582.3|9587.9|9582.9|9588.3|9583.3|9587.1|9582.1|4
1641874200000|2022-01-11 04:10:00|9588.3|9583.3|9588.8|9583.8|9588.8|9583.8|9588|9583|8
1641874500000|2022-01-11 04:15:00|9588.7|9583.7|9588.6|9583.6|9588.8|9583.8|9587.9|9582.9|9
1641874800000|2022-01-11 04:20:00|9588.8|9583.8|9587.9|9582.9|9588.8|9583.8|9587.5|9582.5|4
1641875100000|2022-01-11 04:25:00|9587.6|9582.6|9587.5|9582.5|9587.9|9582.9|9587.1|9582.1|7
1641875400000|2022-01-11 04:30:00|9587.2|9582.2|9587.5|9582.5|9587.5|9582.5|9587.1|9582.1|5
1641875700000|2022-01-11 04:35:00|9587.3|9582.3|9587.5|9582.5|9587.7|9582.7|9587.2|9582.2|3
1641876000000|2022-01-11 04:40:00|9587.7|9582.7|9587.1|9582.1|9587.9|9582.9|9587.1|9582.1|9
1641876300000|2022-01-11 04:45:00|9587.5|9582.5|9587.5|9582.5|9587.9|9582.9|9587.2|9582.2|5
1641876600000|2022-01-11 04:50:00|9587.6|9582.6|9587.3|9582.3|9587.6|9582.6|9587.1|9582.1|4
1641876900000|2022-01-11 04:55:00|9587.2|9582.2|9586.1|9581.1|9587.2|9582.2|9586.1|9581.1|18
1641877200000|2022-01-11 05:00:00|9586.2|9581.2|9585.1|9580.1|9586.2|9581.2|9585.1|9580.1|7
1641877500000|2022-01-11 05:05:00|9584.9|9579.9|9586.2|9581.2|9586.2|9581.2|9584.9|9579.9|17
1641877800000|2022-01-11 05:10:00|9586|9581|9586|9581|9586.4|9581.4|9585.9|9580.9|0
1641878100000|2022-01-11 05:15:00|9585.9|9580.9|9585.4|9580.4|9586.4|9581.4|9585.1|9580.1|7
1641878400000|2022-01-11 05:20:00|9585.2|9580.2|9585.9|9580.9|9585.9|9580.9|9585.2|9580.2|2
1641878700000|2022-01-11 05:25:00|9586|9581|9585.9|9580.9|9586|9581|9585.7|9580.7|0
1641879000000|2022-01-11 05:30:00|9586|9581|9585.1|9580.1|9586|9581|9584.6|9579.6|11
1641879300000|2022-01-11 05:35:00|9585.2|9580.2|9584.8|9579.8|9585.4|9580.4|9584.6|9579.6|5
1641879600000|2022-01-11 05:40:00|9585|9580|9584.1|9579.1|9585|9580|9584.1|9579.1|10
1641879900000|2022-01-11 05:45:00|9583.6|9578.6|9583.1|9578.1|9583.6|9578.6|9583.1|9578.1|19
1641880200000|2022-01-11 05:50:00|9583.3|9578.3|9584.8|9579.8|9584.8|9579.8|9582.8|9577.8|9
1641880500000|2022-01-11 05:55:00|9584.7|9579.7|9586.2|9581.2|9586.8|9581.8|9584.4|9579.4|12
1641880800000|2022-01-11 06:00:00|9586.3|9581.3|9583.8|9578.8|9586.4|9581.4|9583.8|9578.8|6
1641881100000|2022-01-11 06:05:00|9583.6|9578.6|9584.7|9579.7|9585.3|9580.3|9583.1|9578.1|3
1641881400000|2022-01-11 06:10:00|9584.8|9579.8|9584|9579|9584.9|9579.9|9584|9579|4
1641881700000|2022-01-11 06:15:00|9583.8|9578.8|9583.9|9578.9|9584|9579|9583.1|9578.1|14
1641882000000|2022-01-11 06:20:00|9583.7|9578.7|9584.2|9579.2|9584.4|9579.4|9583.6|9578.6|12
1641882300000|2022-01-11 06:25:00|9584|9579|9585.9|9580.9|9586.1|9581.1|9583.9|9578.9|4
1641882600000|2022-01-11 06:30:00|9585.7|9580.7|9585.3|9580.3|9585.9|9580.9|9584.7|9579.7|8
1641882900000|2022-01-11 06:35:00|9585.4|9580.4|9587.4|9582.4|9587.6|9582.6|9585.2|9580.2|7
1641883200000|2022-01-11 06:40:00|9586.8|9581.8|9590.3|9585.3|9590.3|9585.3|9586.7|9581.7|20
1641883500000|2022-01-11 06:45:00|9590.7|9585.7|9591.2|9586.2|9591.5|9586.5|9589.1|9584.1|11
1641883800000|2022-01-11 06:50:00|9591.4|9586.4|9590.3|9585.3|9592.3|9587.3|9589.6|9584.6|43
1641884100000|2022-01-11 06:55:00|9590.4|9585.4|9589.4|9584.4|9590.4|9585.4|9588.7|9583.7|58
1641884400000|2022-01-11 07:00:00|9589.2|9584.2|9588.4|9583.4|9589.7|9584.7|9587.9|9582.9|25
1641884700000|2022-01-11 07:05:00|9588.3|9583.3|9586.4|9581.4|9589.1|9584.1|9586.2|9581.2|17
1641885000000|2022-01-11 07:10:00|9586.5|9581.5|9584.9|9579.9|9586.9|9581.9|9584.1|9579.1|22
1641885300000|2022-01-11 07:15:00|9585.1|9580.1|9584.8|9579.8|9585.1|9580.1|9583.1|9578.1|28
1641885600000|2022-01-11 07:20:00|9584.7|9579.7|9583.7|9578.7|9586.3|9581.3|9583.6|9578.6|31
1641885900000|2022-01-11 07:25:00|9583.8|9578.8|9584.4|9579.4|9584.4|9579.4|9583.1|9578.1|11
1641886200000|2022-01-11 07:30:00|9584.6|9579.6|9585.2|9580.2|9585.3|9580.3|9584|9579|12
1641886500000|2022-01-11 07:35:00|9585.3|9580.3|9586.4|9581.4|9586.8|9581.8|9584.3|9579.3|88
1641886800000|2022-01-11 07:40:00|9586.3|9581.3|9586|9581|9587.3|9582.3|9584.8|9579.8|36
1641887100000|2022-01-11 07:45:00|9586.2|9581.2|9584.9|9579.9|9586.3|9581.3|9583.7|9578.7|21
1641887400000|2022-01-11 07:50:00|9585.1|9580.1|9588.2|9583.2|9588.3|9583.3|9584.9|9579.9|20
1641887700000|2022-01-11 07:55:00|9588.3|9583.3|9584.2|9579.2|9588.3|9583.3|9583.6|9578.6|14
1641888000000|2022-01-11 08:00:00|9584|9579|9583.6|9578.6|9585.3|9580.3|9583.6|9578.6|16
1641888300000|2022-01-11 08:05:00|9583.2|9578.2|9580.9|9575.9|9583.2|9578.2|9578.1|9573.1|208
1641888600000|2022-01-11 08:10:00|9581.2|9576.2|9582.2|9577.2|9582.8|9577.8|9580.7|9575.7|106
1641888900000|2022-01-11 08:15:00|9582.4|9577.4|9581|9576|9583.3|9578.3|9580.2|9575.2|40
1641889200000|2022-01-11 08:20:00|9581.2|9576.2|9578.9|9573.9|9581.4|9576.4|9578|9573|41
1641889500000|2022-01-11 08:25:00|9578.7|9573.7|9579.6|9574.6|9580.3|9575.3|9578.5|9573.5|17
1641889800000|2022-01-11 08:30:00|9579.8|9574.8|9581.3|9576.3|9581.4|9576.4|9579.3|9574.3|39
1641890100000|2022-01-11 08:35:00|9581.4|9576.4|9582.2|9577.2|9582.7|9577.7|9580.9|9575.9|14
1641890400000|2022-01-11 08:40:00|9582.3|9577.3|9580.6|9575.6|9582.3|9577.3|9580.6|9575.6|34
1641890700000|2022-01-11 08:45:00|9580.5|9575.5|9581.1|9576.1|9581.3|9576.3|9579.6|9574.6|15
1641891000000|2022-01-11 08:50:00|9580.9|9575.9|9578.5|9573.5|9581.3|9576.3|9578.1|9573.1|39
1641891300000|2022-01-11 08:55:00|9578.4|9573.4|9579.6|9574.6|9580|9575|9578|9573|39
1641891600000|2022-01-11 09:00:00|9579.5|9574.5|9581.4|9576.4|9581.8|9576.8|9579.1|9574.1|16
1641891900000|2022-01-11 09:05:00|9581.6|9576.6|9579.6|9574.6|9581.6|9576.6|9579.6|9574.6|13
1641892200000|2022-01-11 09:10:00|9579.7|9574.7|9578.1|9573.1|9580|9575|9578.1|9573.1|21
1641892500000|2022-01-11 09:15:00|9578|9573|9578|9573|9578.9|9573.9|9577.6|9572.6|23
1641892800000|2022-01-11 09:20:00|9578.1|9573.1|9578.8|9573.8|9578.8|9573.8|9577.6|9572.6|23
1641893100000|2022-01-11 09:25:00|9578.9|9573.9|9580.9|9575.9|9581.7|9576.7|9578.4|9573.4|47
1641893400000|2022-01-11 09:30:00|9581.1|9576.1|9583.4|9578.4|9584.3|9579.3|9580.9|9575.9|36
1641893700000|2022-01-11 09:35:00|9583.2|9578.2|9582.5|9577.5|9585.1|9580.1|9582|9577|21
1641894000000|2022-01-11 09:40:00|9582.6|9577.6|9586.3|9581.3|9586.3|9581.3|9582.1|9577.1|32
1641894300000|2022-01-11 09:45:00|9586.6|9581.6|9588.5|9583.5|9590.2|9585.2|9586.5|9581.5|100
1641894600000|2022-01-11 09:50:00|9588.4|9583.4|9590.4|9585.4|9591.3|9586.3|9587.6|9582.6|89
1641894900000|2022-01-11 09:55:00|9590.2|9585.2|9588.6|9583.6|9590.9|9585.9|9588.3|9583.3|59
1641895200000|2022-01-11 10:00:00|9588.7|9583.7|9585.7|9580.7|9589.6|9584.6|9585.1|9580.1|55
1641895500000|2022-01-11 10:05:00|9585.6|9580.6|9587.7|9582.7|9587.7|9582.7|9585.1|9580.1|13
1641895800000|2022-01-11 10:10:00|9587.8|9582.8|9588.4|9583.4|9589.1|9584.1|9587.1|9582.1|28
1641896100000|2022-01-11 10:15:00|9588.2|9583.2|9588.4|9583.4|9588.9|9583.9|9587.3|9582.3|11
1641896400000|2022-01-11 10:20:00|9588.8|9583.8|9590.3|9585.3|9590.3|9585.3|9588.2|9583.2|13
1641896700000|2022-01-11 10:25:00|9590.1|9585.1|9592.9|9587.9|9593.2|9588.2|9589.4|9584.4|23
1641897000000|2022-01-11 10:30:00|9592.8|9587.8|9592.1|9587.1|9593.8|9588.8|9592.1|9587.1|16
1641897300000|2022-01-11 10:35:00|9591.6|9586.6|9589.8|9584.8|9591.6|9586.6|9588.3|9583.3|40
1641897600000|2022-01-11 10:40:00|9589.9|9584.9|9590.8|9585.8|9590.8|9585.8|9588.9|9583.9|10
1641897900000|2022-01-11 10:45:00|9591|9586|9591.9|9586.9|9592.3|9587.3|9590.5|9585.5|30
1641898200000|2022-01-11 10:50:00|9591.7|9586.7|9592.1|9587.1|9592.8|9587.8|9590.1|9585.1|11
1641898500000|2022-01-11 10:55:00|9592.3|9587.3|9591.5|9586.5|9592.3|9587.3|9589.5|9584.5|12
1641898800000|2022-01-11 11:00:00|9591.4|9586.4|9593.1|9588.1|9595.1|9590.1|9591.4|9586.4|43
1641899100000|2022-01-11 11:05:00|9593.3|9588.3|9595.3|9590.3|9595.3|9590.3|9592.5|9587.5|37
1641899400000|2022-01-11 11:10:00|9595.1|9590.1|9594|9589|9595.3|9590.3|9593.6|9588.6|10
1641899700000|2022-01-11 11:15:00|9594.2|9589.2|9593.3|9588.3|9594.8|9589.8|9591.5|9586.5|26
1641900000000|2022-01-11 11:20:00|9593.1|9588.1|9592.6|9587.6|9593.3|9588.3|9591.5|9586.5|16
1641900300000|2022-01-11 11:25:00|9592.4|9587.4|9592.1|9587.1|9592.6|9587.6|9591.6|9586.6|12
1641900600000|2022-01-11 11:30:00|9592.3|9587.3|9592.1|9587.1|9593.3|9588.3|9591.5|9586.5|20
1641900900000|2022-01-11 11:35:00|9592|9587|9589.4|9584.4|9592|9587|9589.1|9584.1|27
1641901200000|2022-01-11 11:40:00|9589.2|9584.2|9588.1|9583.1|9590.2|9585.2|9588|9583|13
1641901500000|2022-01-11 11:45:00|9588|9583|9586.1|9581.1|9588.4|9583.4|9586.1|9581.1|55
1641901800000|2022-01-11 11:50:00|9586.3|9581.3|9585.3|9580.3|9586.8|9581.8|9584.6|9579.6|75
1641902100000|2022-01-11 11:55:00|9585.5|9580.5|9588.3|9583.3|9588.3|9583.3|9584.9|9579.9|13
1641902400000|2022-01-11 12:00:00|9588.1|9583.1|9587.3|9582.3|9588.8|9583.8|9586.5|9581.5|39
1641902700000|2022-01-11 12:05:00|9587.1|9582.1|9590.3|9585.3|9590.3|9585.3|9586.6|9581.6|14
1641903000000|2022-01-11 12:10:00|9590.8|9585.8|9591.1|9586.1|9592.8|9587.8|9590.4|9585.4|57
1641903300000|2022-01-11 12:15:00|9591|9586|9592.8|9587.8|9593.3|9588.3|9590.6|9585.6|40
1641903600000|2022-01-11 12:20:00|9592.9|9587.9|9592.9|9587.9|9593.8|9588.8|9592.2|9587.2|22
1641903900000|2022-01-11 12:25:00|9592.8|9587.8|9592.7|9587.7|9593.8|9588.8|9592.5|9587.5|24
1641904200000|2022-01-11 12:30:00|9592.6|9587.6|9591.2|9586.2|9593.1|9588.1|9590.6|9585.6|67
1641904500000|2022-01-11 12:35:00|9591.1|9586.1|9592.1|9587.1|9592.1|9587.1|9590|9585|36
1641904800000|2022-01-11 12:40:00|9592.3|9587.3|9591.9|9586.9|9593.8|9588.8|9591|9586|36
1641905100000|2022-01-11 12:45:00|9592|9587|9591.8|9586.8|9592.3|9587.3|9591.1|9586.1|25
1641905400000|2022-01-11 12:50:00|9591.9|9586.9|9593.3|9588.3|9593.3|9588.3|9591.4|9586.4|9
1641905700000|2022-01-11 12:55:00|9592.7|9587.7|9594.3|9589.3|9594.7|9589.7|9591.5|9586.5|35
1641906000000|2022-01-11 13:00:00|9594|9589|9593|9588|9595.8|9590.8|9593|9588|73
1641906300000|2022-01-11 13:05:00|9593.1|9588.1|9591.8|9586.8|9594.3|9589.3|9591|9586|31
1641906600000|2022-01-11 13:10:00|9591.6|9586.6|9592.4|9587.4|9593.6|9588.6|9591.4|9586.4|38
1641906900000|2022-01-11 13:15:00|9592.3|9587.3|9591.1|9586.1|9593.2|9588.2|9590.5|9585.5|69
1641907200000|2022-01-11 13:20:00|9591.3|9586.3|9593.2|9588.2|9594.2|9589.2|9590.9|9585.9|53
1641907500000|2022-01-11 13:25:00|9592.9|9587.9|9595.3|9590.3|9596.5|9591.5|9592.9|9587.9|110
1641907800000|2022-01-11 13:30:00|9594.9|9589.9|9594.4|9589.4|9595.3|9590.3|9594|9589|43
1641908100000|2022-01-11 13:35:00|9594.2|9589.2|9597.7|9592.7|9598.7|9593.7|9593.5|9588.5|122
1641908400000|2022-01-11 13:40:00|9597.6|9592.6|9600.3|9595.3|9600.6|9595.6|9597|9592|105
1641908700000|2022-01-11 13:45:00|9600.2|9595.2|9600.5|9595.5|9600.6|9595.6|9598|9593|51
1641909000000|2022-01-11 13:50:00|9600.6|9595.6|9599.1|9594.1|9601.5|9596.5|9599|9594|56
1641909300000|2022-01-11 13:55:00|9599.3|9594.3|9599|9594|9600.7|9595.7|9598.1|9593.1|68
1641909600000|2022-01-11 14:00:00|9599.1|9594.1|9597|9592|9599.4|9594.4|9596.5|9591.5|288
1641909900000|2022-01-11 14:05:00|9597.1|9592.1|9601.5|9596.5|9601.7|9596.7|9596.7|9591.7|97
1641910200000|2022-01-11 14:10:00|9601.7|9596.7|9600.5|9595.5|9603|9598|9597.7|9592.7|105
1641910500000|2022-01-11 14:15:00|9600.6|9595.6|9600.8|9595.8|9601.7|9596.7|9600|9595|62
1641910800000|2022-01-11 14:20:00|9600.6|9595.6|9599.7|9594.7|9601.2|9596.2|9598.7|9593.7|39
1641911100000|2022-01-11 14:25:00|9599.8|9594.8|9599.5|9594.5|9601.1|9596.1|9599|9594|41
1641911400000|2022-01-11 14:30:00|9599.4|9594.4|9597.3|9592.3|9599.4|9594.4|9596.5|9591.5|67
1641911700000|2022-01-11 14:35:00|9597.5|9592.5|9596.6|9591.6|9598.6|9593.6|9595.6|9590.6|78
1641912000000|2022-01-11 14:40:00|9596.7|9591.7|9602.7|9597.7|9603.3|9598.3|9596.1|9591.1|99
1641912300000|2022-01-11 14:45:00|9602.6|9597.6|9604.2|9599.2|9608.1|9603.1|9602.6|9597.6|280
1641912600000|2022-01-11 14:50:00|9604.1|9599.1|9602.1|9597.1|9605|9600|9600.5|9595.5|176
1641912900000|2022-01-11 14:55:00|9602.2|9597.2|9599.4|9594.4|9602.8|9597.8|9597.7|9592.7|141
1641913200000|2022-01-11 15:00:00|9599.3|9594.3|9594.9|9589.9|9599.8|9594.8|9594|9589|134
1641913500000|2022-01-11 15:05:00|9594.8|9589.8|9588.3|9583.3|9594.8|9589.8|9587.4|9582.4|190
1641913800000|2022-01-11 15:10:00|9588.6|9583.6|9590.3|9585.3|9592.6|9587.6|9587.5|9582.5|112
1641914100000|2022-01-11 15:15:00|9590.2|9585.2|9591.3|9586.3|9592.3|9587.3|9589.7|9584.7|85
1641914400000|2022-01-11 15:20:00|9591.1|9586.1|9589.2|9584.2|9591.2|9586.2|9589.2|9584.2|63
1641914700000|2022-01-11 15:25:00|9589|9584|9588.5|9583.5|9589.8|9584.8|9587|9582|84
1641915000000|2022-01-11 15:30:00|9588.6|9583.6|9587.5|9582.5|9588.8|9583.8|9587|9582|118
1641915300000|2022-01-11 15:35:00|9587.4|9582.4|9586.5|9581.5|9587.4|9582.4|9585.2|9580.2|104
1641915600000|2022-01-11 15:40:00|9586.4|9581.4|9588|9583|9589.6|9584.6|9584.8|9579.8|47
1641915900000|2022-01-11 15:45:00|9587.9|9582.9|9585.1|9580.1|9587.9|9582.9|9582.5|9577.5|115
1641916200000|2022-01-11 15:50:00|9585.3|9580.3|9588.8|9583.8|9589.8|9584.8|9585.1|9580.1|98
1641916500000|2022-01-11 15:55:00|9588.4|9583.4|9585.5|9580.5|9588.4|9583.4|9585|9580|99
1641916800000|2022-01-11 16:00:00|9585.1|9580.1|9578|9573|9585.3|9580.3|9577|9572|181
1641917100000|2022-01-11 16:05:00|9577.9|9572.9|9575|9570|9578.6|9573.6|9574.5|9569.5|327
1641917400000|2022-01-11 16:10:00|9574.6|9569.6|9571.5|9566.5|9574.9|9569.9|9571|9566|229
1641917700000|2022-01-11 16:15:00|9571.6|9566.6|9570|9565|9572|9567|9567.7|9562.7|332
1641918000000|2022-01-11 16:20:00|9569.9|9564.9|9569.6|9564.6|9572.2|9567.2|9568|9563|151
1641918300000|2022-01-11 16:25:00|9569.3|9564.3|9569.9|9564.9|9570.6|9565.6|9567.6|9562.6|116
1641918600000|2022-01-11 16:30:00|9570.2|9565.2|9569.3|9564.3|9570.3|9565.3|9567.6|9562.6|73
1641918900000|2022-01-11 16:35:00|9569|9564|9567.2|9562.2|9569.3|9564.3|9566.8|9561.8|70
1641919200000|2022-01-11 16:40:00|9567|9562|9566.8|9561.8|9567.2|9562.2|9565|9560|230
1641919500000|2022-01-11 16:45:00|9567|9562|9568.5|9563.5|9570.2|9565.2|9566.9|9561.9|116
1641919800000|2022-01-11 16:50:00|9568|9563|9567.9|9562.9|9568.6|9563.6|9566.7|9561.7|95
1641920100000|2022-01-11 16:55:00|9567.8|9562.8|9568.7|9563.7|9568.7|9563.7|9567.4|9562.4|36
1641920400000|2022-01-11 17:00:00|9568.9|9563.9|9572.7|9567.7|9572.7|9567.7|9567.8|9562.8|121
1641920700000|2022-01-11 17:05:00|9572.8|9567.8|9571|9566|9573.2|9568.2|9570|9565|64
1641921000000|2022-01-11 17:10:00|9571.2|9566.2|9571.7|9566.7|9571.7|9566.7|9569|9564|52
1641921300000|2022-01-11 17:15:00|9572|9567|9571.8|9566.8|9572.2|9567.2|9570.5|9565.5|78
1641921600000|2022-01-11 17:20:00|9571.7|9566.7|9570.6|9565.6|9573.2|9568.2|9570.1|9565.1|73
1641921900000|2022-01-11 17:25:00|9570.5|9565.5|9571.7|9566.7|9571.9|9566.9|9570.2|9565.2|23
1641922200000|2022-01-11 17:30:00|9571.5|9566.5|9571.5|9566.5|9572.2|9567.2|9570.2|9565.2|44
1641922500000|2022-01-11 17:35:00|9571.4|9566.4|9572.8|9567.8|9573.8|9568.8|9570.5|9565.5|30
1641922800000|2022-01-11 17:40:00|9573|9568|9573.5|9568.5|9574|9569|9572.2|9567.2|28
1641923100000|2022-01-11 17:45:00|9573.4|9568.4|9573.2|9568.2|9573.5|9568.5|9571.5|9566.5|32
1641923400000|2022-01-11 17:50:00|9573.3|9568.3|9571.5|9566.5|9573.3|9568.3|9571|9566|31
1641923700000|2022-01-11 17:55:00|9571.7|9566.7|9573.3|9568.3|9574.3|9569.3|9571.4|9566.4|22
1641924000000|2022-01-11 18:00:00|9573.5|9568.5|9572.6|9567.6|9573.5|9568.5|9572|9567|47
1641924300000|2022-01-11 18:05:00|9572.5|9567.5|9573.5|9568.5|9574.3|9569.3|9572.2|9567.2|25
1641924600000|2022-01-11 18:10:00|9573.6|9568.6|9572.5|9567.5|9574.1|9569.1|9572.5|9567.5|10
1641924900000|2022-01-11 18:15:00|9572.6|9567.6|9570.8|9565.8|9572.9|9567.9|9570|9565|48
1641925200000|2022-01-11 18:20:00|9571|9566|9568.7|9563.7|9571.3|9566.3|9568.6|9563.6|27
1641925500000|2022-01-11 18:25:00|9568.9|9563.9|9570.7|9565.7|9570.7|9565.7|9568.9|9563.9|25
1641925800000|2022-01-11 18:30:00|9570.8|9565.8|9568.7|9563.7|9570.8|9565.8|9568.2|9563.2|21
1641926100000|2022-01-11 18:35:00|9568.8|9563.8|9568.3|9563.3|9568.8|9563.8|9567.5|9562.5|27
1641926400000|2022-01-11 18:40:00|9568.1|9563.1|9565.6|9560.6|9568.1|9563.1|9564.6|9559.6|47
1641926700000|2022-01-11 18:45:00|9565.8|9560.8|9563.4|9558.4|9565.8|9560.8|9563.4|9558.4|70
1641927000000|2022-01-11 18:50:00|9563.1|9558.1|9564.4|9559.4|9564.4|9559.4|9563.1|9558.1|42
1641927300000|2022-01-11 18:55:00|9564.5|9559.5|9563.5|9558.5|9564.8|9559.8|9563.5|9558.5|43
1641927600000|2022-01-11 19:00:00|9563.7|9558.7|9561.9|9556.9|9564.4|9559.4|9561.5|9556.5|61
1641927900000|2022-01-11 19:05:00|9561.7|9556.7|9559.9|9554.9|9562.6|9557.6|9559.5|9554.5|196
1641928200000|2022-01-11 19:10:00|9560|9555|9559.5|9554.5|9561.8|9556.8|9559.4|9554.4|44
1641928500000|2022-01-11 19:15:00|9559.8|9554.8|9560.8|9555.8|9561|9556|9558.4|9553.4|106
1641928800000|2022-01-11 19:20:00|9561|9556|9562.7|9557.7|9563|9558|9560.8|9555.8|65
1641929100000|2022-01-11 19:25:00|9562.8|9557.8|9565.8|9560.8|9566.3|9561.3|9562.8|9557.8|68
1641929400000|2022-01-11 19:30:00|9565.6|9560.6|9565.8|9560.8|9567.2|9562.2|9565.2|9560.2|39
1641929700000|2022-01-11 19:35:00|9565.5|9560.5|9565.4|9560.4|9565.8|9560.8|9565.2|9560.2|28
1641930000000|2022-01-11 19:40:00|9565.2|9560.2|9565|9560|9566.3|9561.3|9565|9560|26
1641930300000|2022-01-11 19:45:00|9565.2|9560.2|9564.5|9559.5|9565.4|9560.4|9564.5|9559.5|13
1641930600000|2022-01-11 19:50:00|9564.3|9559.3|9562.9|9557.9|9564.4|9559.4|9562.5|9557.5|45
1641930900000|2022-01-11 19:55:00|9563.1|9558.1|9563.3|9558.3|9564.3|9559.3|9562.5|9557.5|206
1641931200000|2022-01-11 20:00:00|9563.6|9558.6|9563.2|9558.2|9564|9559|9562.4|9557.4|108
1641931500000|2022-01-11 20:05:00|9563|9558|9563.6|9558.6|9563.7|9558.7|9562.3|9557.3|5
1641931800000|2022-01-11 20:10:00|9563.8|9558.8|9564.7|9559.7|9565.2|9560.2|9562.9|9557.9|26
1641932100000|2022-01-11 20:15:00|9564.8|9559.8|9564.2|9559.2|9565.2|9560.2|9563.8|9558.8|54
1641932400000|2022-01-11 20:20:00|9564.5|9559.5|9564.2|9559.2|9565.2|9560.2|9563.5|9558.5|43
1641932700000|2022-01-11 20:25:00|9564|9559|9561.8|9556.8|9564|9559|9561.4|9556.4|17
1641933000000|2022-01-11 20:30:00|9561.6|9556.6|9562|9557|9562.7|9557.7|9561.4|9556.4|19
1641933300000|2022-01-11 20:35:00|9561.8|9556.8|9562.3|9557.3|9562.3|9557.3|9561.5|9556.5|66
1641933600000|2022-01-11 20:40:00|9562.5|9557.5|9561.9|9556.9|9563.2|9558.2|9561|9556|31
1641933900000|2022-01-11 20:45:00|9562|9557|9562.8|9557.8|9563|9558|9561.4|9556.4|81
1641934200000|2022-01-11 20:50:00|9562.5|9557.5|9561.9|9556.9|9563.8|9558.8|9561.9|9556.9|81
1641934500000|2022-01-11 20:55:00|9562.1|9557.1|9562.3|9557.3|9562.8|9557.8|9561.4|9556.4|45
1641934800000|2022-01-11 21:00:00|9562.5|9557.5|9562.1|9557.1|9563|9558|9560.9|9555.9|70
1641935100000|2022-01-11 21:05:00|9561.9|9556.9|9560.9|9555.9|9561.9|9556.9|9560.9|9555.9|23
1641935400000|2022-01-11 21:10:00|9560.8|9555.8|9561.4|9556.4|9561.5|9556.5|9560.4|9555.4|12
1641935700000|2022-01-11 21:15:00|9561.3|9556.3|9560.7|9555.7|9561.8|9556.8|9560.7|9555.7|9
1641936000000|2022-01-11 21:20:00|9560.6|9555.6|9560.4|9555.4|9560.9|9555.9|9560.4|9555.4|0
1641936300000|2022-01-11 21:25:00|9560.6|9555.6|9560.6|9555.6|9561|9556|9559.9|9554.9|12
1641936600000|2022-01-11 21:30:00|9560.4|9555.4|9559.9|9554.9|9560.8|9555.8|9559.9|9554.9|3
1641936900000|2022-01-11 21:35:00|9560.2|9555.2|9559.9|9554.9|9560.4|9555.4|9559.9|9554.9|2
1641937200000|2022-01-11 21:40:00|9560.1|9555.1|9560.4|9555.4|9560.4|9555.4|9560.1|9555.1|4
1641937500000|2022-01-11 21:45:00|9560.2|9555.2|9560.4|9555.4|9560.6|9555.6|9559.8|9554.8|17
1641937800000|2022-01-11 21:50:00|9560.2|9555.2|9560.2|9555.2|9560.4|9555.4|9559.9|9554.9|20
1641938100000|2022-01-11 21:55:00|9560.4|9555.4|9564.3|9559.3|9564.3|9559.3|9560.2|9555.2|22
1641949200000|2022-01-12 01:00:00|9557.7|9552.7|9558.3|9553.3|9558.8|9553.8|9557.6|9552.6|110
1641949500000|2022-01-12 01:05:00|9558.1|9553.1|9557.1|9552.1|9558.1|9553.1|9557|9552|64
1641949800000|2022-01-12 01:10:00|9557|9552|9559.2|9554.2|9559.2|9554.2|9557|9552|49
1641950100000|2022-01-12 01:15:00|9559.4|9554.4|9560.9|9555.9|9562.2|9557.2|9559.3|9554.3|62
1641950400000|2022-01-12 01:20:00|9561|9556|9560.5|9555.5|9561.7|9556.7|9560.5|9555.5|45
1641950700000|2022-01-12 01:25:00|9560.4|9555.4|9562.1|9557.1|9562.1|9557.1|9560|9555|22
1641951000000|2022-01-12 01:30:00|9562.3|9557.3|9561.7|9556.7|9563.2|9558.2|9561.4|9556.4|20
1641951300000|2022-01-12 01:35:00|9561.4|9556.4|9561.4|9556.4|9561.8|9556.8|9560.4|9555.4|29
1641951600000|2022-01-12 01:40:00|9561.6|9556.6|9560.4|9555.4|9561.6|9556.6|9560|9555|16
1641951900000|2022-01-12 01:45:00|9560|9555|9561.3|9556.3|9561.7|9556.7|9560|9555|11
1641952200000|2022-01-12 01:50:00|9561.4|9556.4|9561.3|9556.3|9561.6|9556.6|9560.9|9555.9|5
1641952500000|2022-01-12 01:55:00|9561.2|9556.2|9560.4|9555.4|9561.3|9556.3|9560|9555|29
1641952800000|2022-01-12 02:00:00|9560.2|9555.2|9557.9|9552.9|9560.2|9555.2|9557.4|9552.4|76
1641953100000|2022-01-12 02:05:00|9557.5|9552.5|9557.4|9552.4|9557.5|9552.5|9557|9552|72
1641953400000|2022-01-12 02:10:00|9557.3|9552.3|9557.3|9552.3|9557.9|9552.9|9556.9|9551.9|18
1641953700000|2022-01-12 02:15:00|9557.1|9552.1|9557.3|9552.3|9557.9|9552.9|9557|9552|6
1641954000000|2022-01-12 02:20:00|9557.1|9552.1|9558.3|9553.3|9558.3|9553.3|9557|9552|12
1641954300000|2022-01-12 02:25:00|9558.4|9553.4|9558.5|9553.5|9558.9|9553.9|9558.3|9553.3|18
1641954600000|2022-01-12 02:30:00|9558.9|9553.9|9559.6|9554.6|9559.6|9554.6|9558.8|9553.8|9
1641954900000|2022-01-12 02:35:00|9559.7|9554.7|9560.7|9555.7|9561.2|9556.2|9559.7|9554.7|5
1641955200000|2022-01-12 02:40:00|9560.5|9555.5|9559.9|9554.9|9561|9556|9559.9|9554.9|10
1641955500000|2022-01-12 02:45:00|9560|9555|9559.4|9554.4|9560.5|9555.5|9559.4|9554.4|7
1641955800000|2022-01-12 02:50:00|9559.6|9554.6|9559.1|9554.1|9559.9|9554.9|9558.9|9553.9|8
1641956100000|2022-01-12 02:55:00|9558.9|9553.9|9557.9|9552.9|9558.9|9553.9|9557.4|9552.4|20
1641956400000|2022-01-12 03:00:00|9558|9553|9557|9552|9558|9553|9557|9552|15
1641956700000|2022-01-12 03:05:00|9556.9|9551.9|9557|9552|9557|9552|9556.6|9551.6|20
1641957000000|2022-01-12 03:10:00|9556.9|9551.9|9556.3|9551.3|9557.4|9552.4|9556.2|9551.2|27
1641957300000|2022-01-12 03:15:00|9556.2|9551.2|9555.6|9550.6|9556.6|9551.6|9555.6|9550.6|12
1641957600000|2022-01-12 03:20:00|9555.7|9550.7|9555.9|9550.9|9556.3|9551.3|9555.5|9550.5|44
1641957900000|2022-01-12 03:25:00|9555.5|9550.5|9556.3|9551.3|9556.3|9551.3|9555.4|9550.4|19
1641958200000|2022-01-12 03:30:00|9556.4|9551.4|9556.2|9551.2|9556.7|9551.7|9555.8|9550.8|28
1641958500000|2022-01-12 03:35:00|9556.3|9551.3|9556.7|9551.7|9556.7|9551.7|9556.3|9551.3|5
1641958800000|2022-01-12 03:40:00|9556.6|9551.6|9556.6|9551.6|9556.9|9551.9|9556|9551|12
1641959100000|2022-01-12 03:45:00|9556.7|9551.7|9556.3|9551.3|9556.7|9551.7|9556.3|9551.3|5
1641959400000|2022-01-12 03:50:00|9556.2|9551.2|9555.8|9550.8|9556.2|9551.2|9555.8|9550.8|5
1641959700000|2022-01-12 03:55:00|9556|9551|9556.3|9551.3|9556.3|9551.3|9555.8|9550.8|18
1641960000000|2022-01-12 04:00:00|9556.4|9551.4|9557.1|9552.1|9557.2|9552.2|9556.3|9551.3|6
1641960300000|2022-01-12 04:05:00|9557.2|9552.2|9557.1|9552.1|9557.2|9552.2|9556.8|9551.8|1
1641960600000|2022-01-12 04:10:00|9557|9552|9556.7|9551.7|9557.1|9552.1|9556.7|9551.7|7
1641960900000|2022-01-12 04:15:00|9557.1|9552.1|9557.1|9552.1|9557.2|9552.2|9556.8|9551.8|7
1641961200000|2022-01-12 04:20:00|9556.8|9551.8|9556.7|9551.7|9557.1|9552.1|9556.6|9551.6|5
1641961500000|2022-01-12 04:25:00|9556.8|9551.8|9556.4|9551.4|9556.8|9551.8|9556.3|9551.3|3
1641961800000|2022-01-12 04:30:00|9556.6|9551.6|9557.6|9552.6|9557.6|9552.6|9556.2|9551.2|4
1641962100000|2022-01-12 04:35:00|9557.3|9552.3|9557.1|9552.1|9557.6|9552.6|9557|9552|3
1641962400000|2022-01-12 04:40:00|9557.2|9552.2|9558|9553|9558|9553|9557.2|9552.2|3
1641962700000|2022-01-12 04:45:00|9558.2|9553.2|9557.8|9552.8|9558.2|9553.2|9557.8|9552.8|2
1641963000000|2022-01-12 04:50:00|9557.7|9552.7|9558|9553|9558.2|9553.2|9557.3|9552.3|2
1641963300000|2022-01-12 04:55:00|9557.8|9552.8|9558|9553|9558.2|9553.2|9557.6|9552.6|5
1641963600000|2022-01-12 05:00:00|9558.2|9553.2|9556.9|9551.9|9558.2|9553.2|9556.9|9551.9|0
1641963900000|2022-01-12 05:05:00|9556.8|9551.8|9556.9|9551.9|9556.9|9551.9|9556.5|9551.5|59
1641964200000|2022-01-12 05:10:00|9556.6|9551.6|9556.5|9551.5|9556.9|9551.9|9556.5|9551.5|9
1641964500000|2022-01-12 05:15:00|9556.2|9551.2|9556.2|9551.2|9556.5|9551.5|9556.1|9551.1|8
1641964800000|2022-01-12 05:20:00|9556.3|9551.3|9556.1|9551.1|9556.3|9551.3|9556.1|9551.1|5
1641965100000|2022-01-12 05:25:00|9556.2|9551.2|9556.1|9551.1|9556.2|9551.2|9556.1|9551.1|0
1641965400000|2022-01-12 05:30:00|9555.8|9550.8|9556.1|9551.1|9556.3|9551.3|9555.8|9550.8|4
1641965700000|2022-01-12 05:35:00|9555.9|9550.9|9555.4|9550.4|9556.1|9551.1|9554.4|9549.4|18
1641966000000|2022-01-12 05:40:00|9555.6|9550.6|9555|9550|9555.7|9550.7|9554.8|9549.8|23
1641966300000|2022-01-12 05:45:00|9555.1|9550.1|9554.7|9549.7|9555.4|9550.4|9554.6|9549.6|18
1641966600000|2022-01-12 05:50:00|9554.6|9549.6|9555.8|9550.8|9556.3|9551.3|9554.6|9549.6|19
1641966900000|2022-01-12 05:55:00|9556.1|9551.1|9556.7|9551.7|9556.7|9551.7|9555.9|9550.9|3
1641967200000|2022-01-12 06:00:00|9556.5|9551.5|9555.3|9550.3|9556.8|9551.8|9555|9550|29
1641967500000|2022-01-12 06:05:00|9555.4|9550.4|9555.8|9550.8|9556.1|9551.1|9555.3|9550.3|16
1641967800000|2022-01-12 06:10:00|9555.5|9550.5|9555.8|9550.8|9556.3|9551.3|9555.4|9550.4|5
1641968100000|2022-01-12 06:15:00|9555.9|9550.9|9556.5|9551.5|9556.7|9551.7|9555.4|9550.4|5
1641968400000|2022-01-12 06:20:00|9556.7|9551.7|9556.3|9551.3|9556.7|9551.7|9555.8|9550.8|4
1641968700000|2022-01-12 06:25:00|9556.1|9551.1|9555.9|9550.9|9556.8|9551.8|9555.8|9550.8|2
1641969000000|2022-01-12 06:30:00|9555.8|9550.8|9556.3|9551.3|9556.3|9551.3|9555.8|9550.8|4
1641969300000|2022-01-12 06:35:00|9556.1|9551.1|9556.3|9551.3|9556.3|9551.3|9555.8|9550.8|8
1641969600000|2022-01-12 06:40:00|9556.1|9551.1|9555.4|9550.4|9556.3|9551.3|9555.1|9550.1|16
1641969900000|2022-01-12 06:45:00|9555.8|9550.8|9557.8|9552.8|9557.8|9552.8|9555.4|9550.4|34
1641970200000|2022-01-12 06:50:00|9558|9553|9559.7|9554.7|9560.3|9555.3|9557.8|9552.8|78
1641970500000|2022-01-12 06:55:00|9559.8|9554.8|9563.1|9558.1|9563.3|9558.3|9559.6|9554.6|57
1641970800000|2022-01-12 07:00:00|9563.3|9558.3|9562.8|9557.8|9564.2|9559.2|9562.6|9557.6|122
1641971100000|2022-01-12 07:05:00|9563|9558|9561.8|9556.8|9563.5|9558.5|9561.6|9556.6|20
1641971400000|2022-01-12 07:10:00|9561.7|9556.7|9561.9|9556.9|9562.4|9557.4|9560.4|9555.4|8
1641971700000|2022-01-12 07:15:00|9562|9557|9562.7|9557.7|9563.2|9558.2|9561.3|9556.3|38
1641972000000|2022-01-12 07:20:00|9562.8|9557.8|9564.4|9559.4|9564.4|9559.4|9562.8|9557.8|19
1641972300000|2022-01-12 07:25:00|9564.5|9559.5|9567.5|9562.5|9567.5|9562.5|9564.3|9559.3|38
1641972600000|2022-01-12 07:30:00|9567.3|9562.3|9566.6|9561.6|9568.2|9563.2|9566.4|9561.4|16
1641972900000|2022-01-12 07:35:00|9566.8|9561.8|9566.4|9561.4|9568.2|9563.2|9566.3|9561.3|33
1641973200000|2022-01-12 07:40:00|9566.3|9561.3|9567.1|9562.1|9567.1|9562.1|9565.8|9560.8|13
1641973500000|2022-01-12 07:45:00|9567.4|9562.4|9569.2|9564.2|9569.2|9564.2|9567.2|9562.2|19
1641973800000|2022-01-12 07:50:00|9569|9564|9568.3|9563.3|9569.2|9564.2|9566.3|9561.3|32
1641974100000|2022-01-12 07:55:00|9568.6|9563.6|9567.8|9562.8|9569.7|9564.7|9567.6|9562.6|57
1641974400000|2022-01-12 08:00:00|9567.6|9562.6|9567.7|9562.7|9569.6|9564.6|9567.1|9562.1|121
1641974700000|2022-01-12 08:05:00|9567.3|9562.3|9565|9560|9567.6|9562.6|9564.8|9559.8|31
1641975000000|2022-01-12 08:10:00|9565.2|9560.2|9563.6|9558.6|9565.7|9560.7|9562.3|9557.3|58
1641975300000|2022-01-12 08:15:00|9563.7|9558.7|9564.5|9559.5|9564.5|9559.5|9562.3|9557.3|28
1641975600000|2022-01-12 08:20:00|9564.3|9559.3|9564.7|9559.7|9565.2|9560.2|9563.3|9558.3|23
1641975900000|2022-01-12 08:25:00|9564.5|9559.5|9566.8|9561.8|9568.2|9563.2|9564.5|9559.5|49
1641976200000|2022-01-12 08:30:00|9566.9|9561.9|9564.3|9559.3|9567.1|9562.1|9563.9|9558.9|68
1641976500000|2022-01-12 08:35:00|9564.4|9559.4|9564|9559|9565.4|9560.4|9563.3|9558.3|24
1641976800000|2022-01-12 08:40:00|9564.1|9559.1|9565|9560|9565.2|9560.2|9563.8|9558.8|11
1641977100000|2022-01-12 08:45:00|9565.2|9560.2|9564.3|9559.3|9566.2|9561.2|9563.8|9558.8|9
1641977400000|2022-01-12 08:50:00|9564.1|9559.1|9562.6|9557.6|9564.7|9559.7|9561.8|9556.8|45
1641977700000|2022-01-12 08:55:00|9562.7|9557.7|9562.3|9557.3|9563.1|9558.1|9561.3|9556.3|13
1641978000000|2022-01-12 09:00:00|9562.2|9557.2|9561.7|9556.7|9563.6|9558.6|9560.8|9555.8|58
1641978300000|2022-01-12 09:05:00|9561.8|9556.8|9560.9|9555.9|9563.2|9558.2|9560.8|9555.8|34
1641978600000|2022-01-12 09:10:00|9560.8|9555.8|9560.8|9555.8|9562.7|9557.7|9560.7|9555.7|29
1641978900000|2022-01-12 09:15:00|9561|9556|9558.1|9553.1|9562.2|9557.2|9558.1|9553.1|37
1641979200000|2022-01-12 09:20:00|9557.9|9552.9|9560.2|9555.2|9560.3|9555.3|9557.8|9552.8|77
1641979500000|2022-01-12 09:25:00|9560|9555|9559.8|9554.8|9561.3|9556.3|9559.3|9554.3|13
1641979800000|2022-01-12 09:30:00|9559.6|9554.6|9559.9|9554.9|9562.3|9557.3|9559.6|9554.6|34
1641980100000|2022-01-12 09:35:00|9559.8|9554.8|9563.2|9558.2|9563.2|9558.2|9558.8|9553.8|13
1641980400000|2022-01-12 09:40:00|9563.3|9558.3|9562.8|9557.8|9563.8|9558.8|9561.9|9556.9|12
1641980700000|2022-01-12 09:45:00|9562.9|9557.9|9563.7|9558.7|9564.3|9559.3|9562.7|9557.7|13
1641981000000|2022-01-12 09:50:00|9563.9|9558.9|9562.8|9557.8|9564.2|9559.2|9562.7|9557.7|6
1641981300000|2022-01-12 09:55:00|9563|9558|9561.1|9556.1|9563.2|9558.2|9560.8|9555.8|23
1641981600000|2022-01-12 10:00:00|9561.2|9556.2|9560|9555|9563|9558|9559.9|9554.9|18
1641981900000|2022-01-12 10:05:00|9559.9|9554.9|9560.3|9555.3|9561.6|9556.6|9559.9|9554.9|14
1641982200000|2022-01-12 10:10:00|9560.6|9555.6|9562.1|9557.1|9562.2|9557.2|9560.3|9555.3|23
1641982500000|2022-01-12 10:15:00|9562.2|9557.2|9565.2|9560.2|9565.2|9560.2|9562.1|9557.1|24
1641982800000|2022-01-12 10:20:00|9565.3|9560.3|9563.7|9558.7|9565.5|9560.5|9562.9|9557.9|31
1641983100000|2022-01-12 10:25:00|9563.6|9558.6|9564.7|9559.7|9565.2|9560.2|9563.3|9558.3|36
1641983400000|2022-01-12 10:30:00|9564.9|9559.9|9563.9|9558.9|9565.2|9560.2|9562.9|9557.9|26
1641983700000|2022-01-12 10:35:00|9563.7|9558.7|9565.2|9560.2|9565.2|9560.2|9563.2|9558.2|38
1641984000000|2022-01-12 10:40:00|9565.1|9560.1|9565.7|9560.7|9565.7|9560.7|9564.5|9559.5|27
1641984300000|2022-01-12 10:45:00|9565.9|9560.9|9565.9|9560.9|9567.7|9562.7|9565.8|9560.8|80
1641984600000|2022-01-12 10:50:00|9566.1|9561.1|9565.6|9560.6|9566.3|9561.3|9564.9|9559.9|20
1641984900000|2022-01-12 10:55:00|9565.7|9560.7|9566.2|9561.2|9566.7|9561.7|9564.9|9559.9|23
1641985200000|2022-01-12 11:00:00|9566.4|9561.4|9566.2|9561.2|9566.7|9561.7|9564.9|9559.9|22
1641985500000|2022-01-12 11:05:00|9566.6|9561.6|9563.7|9558.7|9566.6|9561.6|9563.7|9558.7|20
1641985800000|2022-01-12 11:10:00|9563.8|9558.8|9562.8|9557.8|9564.1|9559.1|9562.4|9557.4|13
1641986100000|2022-01-12 11:15:00|9563.1|9558.1|9562.1|9557.1|9563.7|9558.7|9561.7|9556.7|8
1641986400000|2022-01-12 11:20:00|9562.2|9557.2|9561.9|9556.9|9562.2|9557.2|9561.4|9556.4|36
1641986700000|2022-01-12 11:25:00|9561.8|9556.8|9561.4|9556.4|9562.7|9557.7|9560.9|9555.9|16
1641987000000|2022-01-12 11:30:00|9561.3|9556.3|9562.2|9557.2|9563.6|9558.6|9561.3|9556.3|15
1641987300000|2022-01-12 11:35:00|9562.5|9557.5|9563.1|9558.1|9563.6|9558.6|9562.2|9557.2|12
1641987600000|2022-01-12 11:40:00|9563.2|9558.2|9562.2|9557.2|9563.7|9558.7|9561.9|9556.9|98
1641987900000|2022-01-12 11:45:00|9562|9557|9564.7|9559.7|9564.7|9559.7|9561.9|9556.9|55
1641988200000|2022-01-12 11:50:00|9564.6|9559.6|9565.6|9560.6|9566.1|9561.1|9563.9|9558.9|21
1641988500000|2022-01-12 11:55:00|9565.4|9560.4|9563.7|9558.7|9565.7|9560.7|9563.4|9558.4|44
1641988800000|2022-01-12 12:00:00|9563.8|9558.8|9562.2|9557.2|9563.8|9558.8|9561.4|9556.4|45
1641989100000|2022-01-12 12:05:00|9562.1|9557.1|9562.2|9557.2|9562.7|9557.7|9560.9|9555.9|39
1641989400000|2022-01-12 12:10:00|9561.7|9556.7|9561.7|9556.7|9562.7|9557.7|9561.1|9556.1|5
1641989700000|2022-01-12 12:15:00|9561.6|9556.6|9562.7|9557.7|9563.1|9558.1|9560.9|9555.9|16
1641990000000|2022-01-12 12:20:00|9562.6|9557.6|9561.7|9556.7|9562.7|9557.7|9561.3|9556.3|11
1641990300000|2022-01-12 12:25:00|9562.2|9557.2|9561.3|9556.3|9562.6|9557.6|9561.2|9556.2|19
1641990600000|2022-01-12 12:30:00|9561.4|9556.4|9561.3|9556.3|9562.2|9557.2|9561.3|9556.3|12
1641990900000|2022-01-12 12:35:00|9561.6|9556.6|9561.9|9556.9|9562.9|9557.9|9559.4|9554.4|33
1641991200000|2022-01-12 12:40:00|9561.7|9556.7|9563.2|9558.2|9563.2|9558.2|9561.3|9556.3|11
1641991500000|2022-01-12 12:45:00|9563.7|9558.7|9563.7|9558.7|9563.7|9558.7|9561.9|9556.9|7
1641991800000|2022-01-12 12:50:00|9563.6|9558.6|9562.7|9557.7|9564.1|9559.1|9562.3|9557.3|14
1641992100000|2022-01-12 12:55:00|9562.9|9557.9|9561.9|9556.9|9564.2|9559.2|9561.9|9556.9|20
1641992400000|2022-01-12 13:00:00|9562.1|9557.1|9560.7|9555.7|9563.2|9558.2|9559.9|9554.9|49
1641992700000|2022-01-12 13:05:00|9560.3|9555.3|9559.6|9554.6|9560.7|9555.7|9558.4|9553.4|56
1641993000000|2022-01-12 13:10:00|9559.4|9554.4|9557.4|9552.4|9559.4|9554.4|9557.4|9552.4|82
1641993300000|2022-01-12 13:15:00|9557.2|9552.2|9554.6|9549.6|9557.8|9552.8|9554.2|9549.2|64
1641993600000|2022-01-12 13:20:00|9554.7|9549.7|9557.7|9552.7|9557.7|9552.7|9553.7|9548.7|94
1641993900000|2022-01-12 13:25:00|9557.3|9552.3|9558.4|9553.4|9560.3|9555.3|9555|9550|67
1641994200000|2022-01-12 13:30:00|9558.3|9553.3|9551.4|9546.4|9563.2|9558.2|9549|9544|431
1641994500000|2022-01-12 13:35:00|9551.6|9546.6|9535.3|9530.3|9553.4|9548.4|9535.3|9530.3|798
1641994800000|2022-01-12 13:40:00|9535.2|9530.2|9531.4|9526.4|9535.6|9530.6|9523.6|9518.6|830
1641995100000|2022-01-12 13:45:00|9531.1|9526.1|9530.9|9525.9|9536.2|9531.2|9529.6|9524.6|497
1641995400000|2022-01-12 13:50:00|9530.6|9525.6|9526.3|9521.3|9531.8|9526.8|9526.3|9521.3|428
1641995700000|2022-01-12 13:55:00|9526.2|9521.2|9528.2|9523.2|9530.5|9525.5|9526.2|9521.2|217
1641996000000|2022-01-12 14:00:00|9528.1|9523.1|9531.5|9526.5|9533.3|9528.3|9527.2|9522.2|268
1641996300000|2022-01-12 14:05:00|9531.3|9526.3|9533.5|9528.5|9534.2|9529.2|9531|9526|447
1641996600000|2022-01-12 14:10:00|9533.3|9528.3|9535.8|9530.8|9536|9531|9531.2|9526.2|173
1641996900000|2022-01-12 14:15:00|9536|9531|9535.8|9530.8|9538.2|9533.2|9535|9530|123
1641997200000|2022-01-12 14:20:00|9535.7|9530.7|9529|9524|9535.8|9530.8|9527.7|9522.7|200
1641997500000|2022-01-12 14:25:00|9529.3|9524.3|9525.5|9520.5|9529.9|9524.9|9524.5|9519.5|167
1641997800000|2022-01-12 14:30:00|9525.3|9520.3|9527.5|9522.5|9527.7|9522.7|9522.7|9517.7|417
1641998100000|2022-01-12 14:35:00|9527.1|9522.1|9523.8|9518.8|9528.7|9523.7|9523.7|9518.7|144
1641998400000|2022-01-12 14:40:00|9523.7|9518.7|9523.1|9518.1|9525.7|9520.7|9521.7|9516.7|181
1641998700000|2022-01-12 14:45:00|9523.2|9518.2|9523.6|9518.6|9524.4|9519.4|9520.7|9515.7|271
1641999000000|2022-01-12 14:50:00|9523.7|9518.7|9520.2|9515.2|9524.9|9519.9|9520.1|9515.1|100
1641999300000|2022-01-12 14:55:00|9520.1|9515.1|9522.3|9517.3|9524.2|9519.2|9519.7|9514.7|124
1641999600000|2022-01-12 15:00:00|9522.2|9517.2|9520.8|9515.8|9522.6|9517.6|9518.1|9513.1|239
1641999900000|2022-01-12 15:05:00|9521|9516|9520.7|9515.7|9521.9|9516.9|9520.2|9515.2|173
1642000200000|2022-01-12 15:10:00|9520.5|9515.5|9520.8|9515.8|9522.2|9517.2|9517.2|9512.2|254
1642000500000|2022-01-12 15:15:00|9521|9516|9520.7|9515.7|9521.9|9516.9|9517.2|9512.2|277
1642000800000|2022-01-12 15:20:00|9520.6|9515.6|9514.6|9509.6|9520.6|9515.6|9513|9508|353
1642001100000|2022-01-12 15:25:00|9514.7|9509.7|9515.1|9510.1|9516.5|9511.5|9512.7|9507.7|180
1642001400000|2022-01-12 15:30:00|9514.9|9509.9|9522.2|9517.2|9522.4|9517.4|9514.9|9509.9|276
1642001700000|2022-01-12 15:35:00|9522.4|9517.4|9519|9514|9522.4|9517.4|9519|9514|175
1642002000000|2022-01-12 15:40:00|9519.2|9514.2|9518.5|9513.5|9519.9|9514.9|9516|9511|132
1642002300000|2022-01-12 15:45:00|9518.3|9513.3|9515.7|9510.7|9519|9514|9513.5|9508.5|176
1642002600000|2022-01-12 15:50:00|9515.6|9510.6|9516.5|9511.5|9518.4|9513.4|9513|9508|142
1642002900000|2022-01-12 15:55:00|9516.4|9511.4|9514.9|9509.9|9517.9|9512.9|9514.4|9509.4|131
1642003200000|2022-01-12 16:00:00|9515.1|9510.1|9513.5|9508.5|9516|9511|9513|9508|186
1642003500000|2022-01-12 16:05:00|9513.2|9508.2|9511.2|9506.2|9514.1|9509.1|9510.7|9505.7|217
1642003800000|2022-01-12 16:10:00|9510.8|9505.8|9513.9|9508.9|9514.2|9509.2|9509.9|9504.9|137
1642004100000|2022-01-12 16:15:00|9513.8|9508.8|9511.9|9506.9|9515.9|9510.9|9511.6|9506.6|202
1642004400000|2022-01-12 16:20:00|9512.4|9507.4|9512.1|9507.1|9513.9|9508.9|9510.5|9505.5|99
1642004700000|2022-01-12 16:25:00|9512|9507|9510.4|9505.4|9513.2|9508.2|9509.5|9504.5|408
1642005000000|2022-01-12 16:30:00|9510.2|9505.2|9509.7|9504.7|9510.8|9505.8|9508.5|9503.5|251
1642005300000|2022-01-12 16:35:00|9509.9|9504.9|9509.9|9504.9|9511.4|9506.4|9508.7|9503.7|121
1642005600000|2022-01-12 16:40:00|9509.6|9504.6|9508.1|9503.1|9510.4|9505.4|9506.2|9501.2|143
1642005900000|2022-01-12 16:45:00|9507.9|9502.9|9507|9502|9508.9|9503.9|9506.6|9501.6|69
1642006200000|2022-01-12 16:50:00|9507.3|9502.3|9506.7|9501.7|9507.9|9502.9|9506.6|9501.6|51
1642006500000|2022-01-12 16:55:00|9506.6|9501.6|9505.7|9500.7|9507.4|9502.4|9505.6|9500.6|68
1642006800000|2022-01-12 17:00:00|9506.1|9501.1|9505.1|9500.1|9507|9502|9504.9|9499.9|49
1642007100000|2022-01-12 17:05:00|9505|9500|9504.9|9499.9|9507.6|9502.6|9504.9|9499.9|33
1642007400000|2022-01-12 17:10:00|9505.1|9500.1|9500.9|9495.9|9505.3|9500.3|9500.4|9495.4|163
1642007700000|2022-01-12 17:15:00|9501.1|9496.1|9500.8|9495.8|9502.9|9497.9|9500|9495|105
1642008000000|2022-01-12 17:20:00|9500.6|9495.6|9498.4|9493.4|9501.5|9496.5|9498.2|9493.2|134
1642008300000|2022-01-12 17:25:00|9498.6|9493.6|9501.4|9496.4|9501.5|9496.5|9498.2|9493.2|114
1642008600000|2022-01-12 17:30:00|9501.5|9496.5|9500.4|9495.4|9502.4|9497.4|9499.2|9494.2|63
1642008900000|2022-01-12 17:35:00|9500.2|9495.2|9499|9494|9502|9497|9498.2|9493.2|133
1642009200000|2022-01-12 17:40:00|9499.4|9494.4|9498|9493|9499.4|9494.4|9497.7|9492.7|109
1642009500000|2022-01-12 17:45:00|9498.2|9493.2|9496.3|9491.3|9498.2|9493.2|9496.2|9491.2|68
1642009800000|2022-01-12 17:50:00|9496.4|9491.4|9496.4|9491.4|9497|9492|9496.2|9491.2|81
1642010100000|2022-01-12 17:55:00|9496.6|9491.6|9495.6|9490.6|9496.6|9491.6|9494.7|9489.7|70
1642010400000|2022-01-12 18:00:00|9496|9491|9497.9|9492.9|9502|9497|9495.1|9490.1|75
1642010700000|2022-01-12 18:05:00|9497.6|9492.6|9498.9|9493.9|9499.4|9494.4|9496.9|9491.9|79
1642011000000|2022-01-12 18:10:00|9499.2|9494.2|9499.9|9494.9|9500.4|9495.4|9498.9|9493.9|117
1642011300000|2022-01-12 18:15:00|9500.2|9495.2|9498.4|9493.4|9500.4|9495.4|9497.9|9492.9|180
1642011600000|2022-01-12 18:20:00|9498.2|9493.2|9500.4|9495.4|9500.4|9495.4|9498.2|9493.2|95
1642011900000|2022-01-12 18:25:00|9500.2|9495.2|9499.9|9494.9|9500.5|9495.5|9499.1|9494.1|21
1642012200000|2022-01-12 18:30:00|9499.6|9494.6|9498.7|9493.7|9500.4|9495.4|9497.9|9492.9|13
1642012500000|2022-01-12 18:35:00|9498.6|9493.6|9497.9|9492.9|9498.9|9493.9|9496.9|9491.9|78
1642012800000|2022-01-12 18:40:00|9498.1|9493.1|9499.9|9494.9|9499.9|9494.9|9498|9493|32
1642013100000|2022-01-12 18:45:00|9499.5|9494.5|9498|9493|9499.9|9494.9|9497.5|9492.5|68
1642013400000|2022-01-12 18:50:00|9498.1|9493.1|9500.5|9495.5|9500.6|9495.6|9498.1|9493.1|46
1642013700000|2022-01-12 18:55:00|9500.4|9495.4|9500.5|9495.5|9500.9|9495.9|9499.5|9494.5|20
1642014000000|2022-01-12 19:00:00|9500.4|9495.4|9498.9|9493.9|9500.7|9495.7|9498.9|9493.9|29
1642014300000|2022-01-12 19:05:00|9499.1|9494.1|9497.3|9492.3|9499.1|9494.1|9497.3|9492.3|27
1642014600000|2022-01-12 19:10:00|9497|9492|9495.5|9490.5|9497.6|9492.6|9495.5|9490.5|74
1642014900000|2022-01-12 19:15:00|9495.4|9490.4|9496.7|9491.7|9497.3|9492.3|9495.4|9490.4|35
1642015200000|2022-01-12 19:20:00|9496.9|9491.9|9496.1|9491.1|9497.3|9492.3|9495.9|9490.9|15
1642015500000|2022-01-12 19:25:00|9496.3|9491.3|9494.6|9489.6|9496.6|9491.6|9494.6|9489.6|96
1642015800000|2022-01-12 19:30:00|9494.7|9489.7|9495.5|9490.5|9496.1|9491.1|9494.1|9489.1|91
1642016100000|2022-01-12 19:35:00|9495.4|9490.4|9493.7|9488.7|9495.7|9490.7|9492.3|9487.3|189
1642016400000|2022-01-12 19:40:00|9493.6|9488.6|9491.7|9486.7|9494.1|9489.1|9490.4|9485.4|201
1642016700000|2022-01-12 19:45:00|9491.9|9486.9|9490.1|9485.1|9492.1|9487.1|9489.9|9484.9|191
1642017000000|2022-01-12 19:50:00|9490|9485|9490.6|9485.6|9490.9|9485.9|9489.9|9484.9|214
1642017300000|2022-01-12 19:55:00|9490.7|9485.7|9490.4|9485.4|9492.6|9487.6|9489.9|9484.9|579
1642017600000|2022-01-12 20:00:00|9490.6|9485.6|9493.9|9488.9|9494.3|9489.3|9489.5|9484.5|403
1642017900000|2022-01-12 20:05:00|9494.1|9489.1|9494.5|9489.5|9494.9|9489.9|9493.3|9488.3|118
1642018200000|2022-01-12 20:10:00|9494.3|9489.3|9493.9|9488.9|9494.3|9489.3|9492.9|9487.9|109
1642018500000|2022-01-12 20:15:00|9493.7|9488.7|9494.1|9489.1|9494.5|9489.5|9493.3|9488.3|131
1642018800000|2022-01-12 20:20:00|9493.9|9488.9|9494.1|9489.1|9494.3|9489.3|9493.2|9488.2|118
1642019100000|2022-01-12 20:25:00|9493.9|9488.9|9494.5|9489.5|9494.5|9489.5|9493.2|9488.2|130
1642019400000|2022-01-12 20:30:00|9494.6|9489.6|9494.9|9489.9|9495.9|9490.9|9494.5|9489.5|115
1642019700000|2022-01-12 20:35:00|9495.1|9490.1|9494.5|9489.5|9495.7|9490.7|9494.5|9489.5|118
1642020000000|2022-01-12 20:40:00|9494.9|9489.9|9495.3|9490.3|9495.7|9490.7|9494.9|9489.9|131
1642020300000|2022-01-12 20:45:00|9495.1|9490.1|9493.6|9488.6|9495.5|9490.5|9493.3|9488.3|164
1642020600000|2022-01-12 20:50:00|9493.8|9488.8|9493.6|9488.6|9494.5|9489.5|9493.2|9488.2|118
1642020900000|2022-01-12 20:55:00|9493.5|9488.5|9492.3|9487.3|9494.1|9489.1|9492.3|9487.3|184
1642021200000|2022-01-12 21:00:00|9492.1|9487.1|9492.5|9487.5|9492.9|9487.9|9491.9|9486.9|37
1642021500000|2022-01-12 21:05:00|9492.3|9487.3|9493.5|9488.5|9493.5|9488.5|9491.9|9486.9|32
1642021800000|2022-01-12 21:10:00|9493.3|9488.3|9493.3|9488.3|9493.5|9488.5|9492.9|9487.9|16
1642022100000|2022-01-12 21:15:00|9493.1|9488.1|9493.3|9488.3|9493.4|9488.4|9492.9|9487.9|11
1642022400000|2022-01-12 21:20:00|9493.1|9488.1|9492.7|9487.7|9493.3|9488.3|9492.6|9487.6|11
1642022700000|2022-01-12 21:25:00|9492.6|9487.6|9494.4|9489.4|9494.7|9489.7|9492.3|9487.3|1
1642023000000|2022-01-12 21:30:00|9494.3|9489.3|9495.3|9490.3|9495.7|9490.7|9494.3|9489.3|20
1642023300000|2022-01-12 21:35:00|9495.4|9490.4|9497|9492|9497.3|9492.3|9495.3|9490.3|21
1642023600000|2022-01-12 21:40:00|9496.9|9491.9|9497.7|9492.7|9497.7|9492.7|9496.6|9491.6|13
1642023900000|2022-01-12 21:45:00|9497.6|9492.6|9498.1|9493.1|9498.3|9493.3|9496.5|9491.5|17
1642024200000|2022-01-12 21:50:00|9497.9|9492.9|9498.7|9493.7|9498.9|9493.9|9497.9|9492.9|27
1642024500000|2022-01-12 21:55:00|9498.9|9493.9|9498.1|9493.1|9499.6|9494.6|9498.1|9493.1|21
1642035600000|2022-01-13 01:00:00|9498.5|9493.5|9497.4|9492.4|9499|9494|9497.4|9492.4|158
1642035900000|2022-01-13 01:05:00|9497.5|9492.5|9499.1|9494.1|9499.7|9494.7|9497.5|9492.5|49
1642036200000|2022-01-13 01:10:00|9499.2|9494.2|9498.4|9493.4|9499.2|9494.2|9497.9|9492.9|43
1642036500000|2022-01-13 01:15:00|9498.3|9493.3|9499|9494|9500.1|9495.1|9498.3|9493.3|32
1642036800000|2022-01-13 01:20:00|9499.1|9494.1|9497.6|9492.6|9499.1|9494.1|9497.4|9492.4|37
1642037100000|2022-01-13 01:25:00|9497.8|9492.8|9498.7|9493.7|9498.7|9493.7|9497.5|9492.5|10
1642037400000|2022-01-13 01:30:00|9498.5|9493.5|9498.2|9493.2|9498.7|9493.7|9497.4|9492.4|18
1642037700000|2022-01-13 01:35:00|9498|9493|9497.8|9492.8|9498.2|9493.2|9497.6|9492.6|30
1642038000000|2022-01-13 01:40:00|9497.6|9492.6|9495.9|9490.9|9497.6|9492.6|9495.9|9490.9|22
1642038300000|2022-01-13 01:45:00|9495.7|9490.7|9497.5|9492.5|9497.9|9492.9|9495.4|9490.4|14
1642038600000|2022-01-13 01:50:00|9497.7|9492.7|9500.1|9495.1|9500.2|9495.2|9497.3|9492.3|11
1642038900000|2022-01-13 01:55:00|9500.2|9495.2|9499.9|9494.9|9501.7|9496.7|9499.8|9494.8|74
1642039200000|2022-01-13 02:00:00|9499.5|9494.5|9500|9495|9500.5|9495.5|9499.4|9494.4|36
1642039500000|2022-01-13 02:05:00|9499.8|9494.8|9499.3|9494.3|9500.1|9495.1|9499|9494|7
1642039800000|2022-01-13 02:10:00|9499.6|9494.6|9498.4|9493.4|9499.6|9494.6|9498.3|9493.3|13
1642040100000|2022-01-13 02:15:00|9498.3|9493.3|9496.3|9491.3|9498.4|9493.4|9495.9|9490.9|20
1642040400000|2022-01-13 02:20:00|9496.2|9491.2|9496.7|9491.7|9496.7|9491.7|9495.4|9490.4|29
1642040700000|2022-01-13 02:25:00|9496.5|9491.5|9497.7|9492.7|9497.7|9492.7|9496.5|9491.5|14
1642041000000|2022-01-13 02:30:00|9497.5|9492.5|9497.2|9492.2|9498|9493|9497.2|9492.2|20
1642041300000|2022-01-13 02:35:00|9497.4|9492.4|9496.9|9491.9|9498.5|9493.5|9496.9|9491.9|7
1642041600000|2022-01-13 02:40:00|9496.8|9491.8|9496.4|9491.4|9497.2|9492.2|9496.4|9491.4|37
1642041900000|2022-01-13 02:45:00|9496.3|9491.3|9496.3|9491.3|9496.5|9491.5|9495.9|9490.9|11
1642042200000|2022-01-13 02:50:00|9496.1|9491.1|9496.7|9491.7|9496.7|9491.7|9495.9|9490.9|17
1642042500000|2022-01-13 02:55:00|9496.5|9491.5|9497.2|9492.2|9497.2|9492.2|9496.3|9491.3|9
1642042800000|2022-01-13 03:00:00|9497.3|9492.3|9497.5|9492.5|9498.7|9493.7|9497.3|9492.3|28
1642043100000|2022-01-13 03:05:00|9497.3|9492.3|9497.3|9492.3|9498.2|9493.2|9497.1|9492.1|9
1642043400000|2022-01-13 03:10:00|9497.1|9492.1|9498.5|9493.5|9500.5|9495.5|9497.1|9492.1|68
1642043700000|2022-01-13 03:15:00|9498.4|9493.4|9497.7|9492.7|9498.7|9493.7|9497.4|9492.4|18
1642044000000|2022-01-13 03:20:00|9497.5|9492.5|9499|9494|9499|9494|9496.4|9491.4|144
1642044300000|2022-01-13 03:25:00|9498.8|9493.8|9499.1|9494.1|9499.3|9494.3|9498.4|9493.4|13
1642044600000|2022-01-13 03:30:00|9499|9494|9499|9494|9499.5|9494.5|9498.6|9493.6|7
1642044900000|2022-01-13 03:35:00|9498.8|9493.8|9499.3|9494.3|9499.5|9494.5|9498.6|9493.6|3
1642045200000|2022-01-13 03:40:00|9499.1|9494.1|9498.2|9493.2|9499.1|9494.1|9498.2|9493.2|5
1642045500000|2022-01-13 03:45:00|9498.1|9493.1|9498.6|9493.6|9498.6|9493.6|9497.8|9492.8|28
1642045800000|2022-01-13 03:50:00|9498.5|9493.5|9497.2|9492.2|9498.5|9493.5|9496.9|9491.9|7
1642046100000|2022-01-13 03:55:00|9497|9492|9497.2|9492.2|9497.4|9492.4|9496.8|9491.8|8
1642046400000|2022-01-13 04:00:00|9496.9|9491.9|9496.7|9491.7|9496.9|9491.9|9496.3|9491.3|15
1642046700000|2022-01-13 04:05:00|9496.9|9491.9|9496.9|9491.9|9497.6|9492.6|9496.7|9491.7|5
1642047000000|2022-01-13 04:10:00|9496.8|9491.8|9496.7|9491.7|9497.4|9492.4|9496.7|9491.7|11
1642047300000|2022-01-13 04:15:00|9496.9|9491.9|9496.7|9491.7|9497|9492|9496.7|9491.7|3
1642047600000|2022-01-13 04:20:00|9496.9|9491.9|9496.4|9491.4|9496.9|9491.9|9495.9|9490.9|5
1642047900000|2022-01-13 04:25:00|9496.5|9491.5|9495.3|9490.3|9496.5|9491.5|9495.3|9490.3|11
1642048200000|2022-01-13 04:30:00|9495.4|9490.4|9496.8|9491.8|9497|9492|9495.4|9490.4|7
1642048500000|2022-01-13 04:35:00|9496.6|9491.6|9497.1|9492.1|9497.5|9492.5|9496.6|9491.6|5
1642048800000|2022-01-13 04:40:00|9497|9492|9497.1|9492.1|9497.3|9492.3|9496.2|9491.2|6
1642049100000|2022-01-13 04:45:00|9497|9492|9496.6|9491.6|9497.1|9492.1|9496.6|9491.6|3
1642049400000|2022-01-13 04:50:00|9496.8|9491.8|9495.6|9490.6|9497.1|9492.1|9494.5|9489.5|31
1642049700000|2022-01-13 04:55:00|9495.8|9490.8|9497.1|9492.1|9497.3|9492.3|9495.6|9490.6|1
1642050000000|2022-01-13 05:00:00|9497.2|9492.2|9496.6|9491.6|9497.6|9492.6|9496.2|9491.2|4
1642050300000|2022-01-13 05:05:00|9496.4|9491.4|9496.6|9491.6|9497.1|9492.1|9496.2|9491.2|5
1642050600000|2022-01-13 05:10:00|9496.8|9491.8|9496.5|9491.5|9497.1|9492.1|9496.4|9491.4|2
1642050900000|2022-01-13 05:15:00|9496.6|9491.6|9496.1|9491.1|9496.6|9491.6|9494.9|9489.9|54
1642051200000|2022-01-13 05:20:00|9496|9491|9496.1|9491.1|9497.1|9492.1|9495.8|9490.8|12
1642051500000|2022-01-13 05:25:00|9496.3|9491.3|9496.6|9491.6|9496.8|9491.8|9496.1|9491.1|2
1642051800000|2022-01-13 05:30:00|9496.8|9491.8|9496.6|9491.6|9497.1|9492.1|9496.4|9491.4|2
1642052100000|2022-01-13 05:35:00|9496.4|9491.4|9495.9|9490.9|9496.5|9491.5|9495.7|9490.7|20
1642052400000|2022-01-13 05:40:00|9495.7|9490.7|9495.7|9490.7|9496|9491|9495.3|9490.3|2
1642052700000|2022-01-13 05:45:00|9495.9|9490.9|9496.1|9491.1|9496.1|9491.1|9495.7|9490.7|6
1642053000000|2022-01-13 05:50:00|9496.3|9491.3|9494.7|9489.7|9496.3|9491.3|9494.5|9489.5|16
1642053300000|2022-01-13 05:55:00|9494.9|9489.9|9499|9494|9499.3|9494.3|9494.9|9489.9|14
1642053600000|2022-01-13 06:00:00|9499.1|9494.1|9498.8|9493.8|9499.5|9494.5|9497.7|9492.7|17
1642053900000|2022-01-13 06:05:00|9498.9|9493.9|9498.3|9493.3|9499.1|9494.1|9498|9493|11
1642054200000|2022-01-13 06:10:00|9498.2|9493.2|9499.1|9494.1|9499.3|9494.3|9497.8|9492.8|7
1642054500000|2022-01-13 06:15:00|9499.3|9494.3|9499|9494|9499.9|9494.9|9498.4|9493.4|13
1642054800000|2022-01-13 06:20:00|9499.1|9494.1|9498.7|9493.7|9499.1|9494.1|9498|9493|6
1642055100000|2022-01-13 06:25:00|9499.1|9494.1|9498.9|9493.9|9499.7|9494.7|9498.4|9493.4|4
1642055400000|2022-01-13 06:30:00|9498.7|9493.7|9499.1|9494.1|9499.1|9494.1|9498.3|9493.3|31
1642055700000|2022-01-13 06:35:00|9498.9|9493.9|9499.1|9494.1|9499.3|9494.3|9498.6|9493.6|5
1642056000000|2022-01-13 06:40:00|9499.4|9494.4|9499.1|9494.1|9499.9|9494.9|9499.1|9494.1|8
1642056300000|2022-01-13 06:45:00|9499.3|9494.3|9499.1|9494.1|9499.9|9494.9|9498.4|9493.4|11
1642056600000|2022-01-13 06:50:00|9499.3|9494.3|9499.1|9494.1|9499.5|9494.5|9498.7|9493.7|2
1642056900000|2022-01-13 06:55:00|9498.9|9493.9|9499.5|9494.5|9499.9|9494.9|9498.9|9493.9|24
1642057200000|2022-01-13 07:00:00|9499.6|9494.6|9498|9493|9499.9|9494.9|9496.9|9491.9|35
1642057500000|2022-01-13 07:05:00|9498.3|9493.3|9497.7|9492.7|9498.8|9493.8|9497.5|9492.5|6
1642057800000|2022-01-13 07:10:00|9497.9|9492.9|9496.8|9491.8|9499.5|9494.5|9496.8|9491.8|34
1642058100000|2022-01-13 07:15:00|9496.5|9491.5|9495|9490|9496.7|9491.7|9494.4|9489.4|33
1642058400000|2022-01-13 07:20:00|9495.1|9490.1|9490.9|9485.9|9495.1|9490.1|9490.8|9485.8|53
1642058700000|2022-01-13 07:25:00|9491.1|9486.1|9490.7|9485.7|9492.1|9487.1|9490.7|9485.7|91
1642059000000|2022-01-13 07:30:00|9491.1|9486.1|9482.7|9477.7|9491.2|9486.2|9482.1|9477.1|223
1642059300000|2022-01-13 07:35:00|9482.8|9477.8|9482.5|9477.5|9484.6|9479.6|9482.4|9477.4|127
1642059600000|2022-01-13 07:40:00|9482.4|9477.4|9481.2|9476.2|9483.6|9478.6|9479.9|9474.9|111
1642059900000|2022-01-13 07:45:00|9481|9476|9479.4|9474.4|9482.6|9477.6|9479.4|9474.4|64
1642060200000|2022-01-13 07:50:00|9479.5|9474.5|9482.2|9477.2|9482.2|9477.2|9479.4|9474.4|128
1642060500000|2022-01-13 07:55:00|9482|9477|9479.5|9474.5|9482.3|9477.3|9479.4|9474.4|65
1642060800000|2022-01-13 08:00:00|9479.8|9474.8|9475.7|9470.7|9481.2|9476.2|9473.7|9468.7|198
1642061100000|2022-01-13 08:05:00|9475.8|9470.8|9474.6|9469.6|9476.1|9471.1|9473.7|9468.7|109
1642061400000|2022-01-13 08:10:00|9474.7|9469.7|9473.9|9468.9|9475.7|9470.7|9473.9|9468.9|148
1642061700000|2022-01-13 08:15:00|9474|9469|9471.3|9466.3|9474.7|9469.7|9470.4|9465.4|174
1642062000000|2022-01-13 08:20:00|9471.4|9466.4|9473.1|9468.1|9473.3|9468.3|9469.9|9464.9|562
1642062300000|2022-01-13 08:25:00|9473|9468|9473.4|9468.4|9476.2|9471.2|9472.8|9467.8|88
1642062600000|2022-01-13 08:30:00|9473.5|9468.5|9473.7|9468.7|9474.7|9469.7|9472.4|9467.4|93
1642062900000|2022-01-13 08:35:00|9474.2|9469.2|9475.9|9470.9|9476.3|9471.3|9472.4|9467.4|51
1642063200000|2022-01-13 08:40:00|9476.2|9471.2|9477.6|9472.6|9478.7|9473.7|9475.3|9470.3|68
1642063500000|2022-01-13 08:45:00|9477.7|9472.7|9474.9|9469.9|9478.3|9473.3|9474.9|9469.9|41
1642063800000|2022-01-13 08:50:00|9475|9470|9474.8|9469.8|9476.3|9471.3|9474.4|9469.4|20
1642064100000|2022-01-13 08:55:00|9474.9|9469.9|9479.7|9474.7|9480|9475|9474.9|9469.9|41
1642064400000|2022-01-13 09:00:00|9479.4|9474.4|9480.8|9475.8|9482.3|9477.3|9478.9|9473.9|46
1642064700000|2022-01-13 09:05:00|9480.9|9475.9|9483.4|9478.4|9485.6|9480.6|9480.8|9475.8|63
1642065000000|2022-01-13 09:10:00|9483.5|9478.5|9482.3|9477.3|9483.7|9478.7|9480.9|9475.9|56
1642065300000|2022-01-13 09:15:00|9482.1|9477.1|9477.8|9472.8|9482.4|9477.4|9477.5|9472.5|37
1642065600000|2022-01-13 09:20:00|9477.9|9472.9|9480.8|9475.8|9480.9|9475.9|9477.8|9472.8|21
1642065900000|2022-01-13 09:25:00|9480.7|9475.7|9478.4|9473.4|9481.3|9476.3|9477.9|9472.9|48
1642066200000|2022-01-13 09:30:00|9478.7|9473.7|9481.7|9476.7|9482.2|9477.2|9478.5|9473.5|31
1642066500000|2022-01-13 09:35:00|9481.5|9476.5|9479|9474|9481.7|9476.7|9478|9473|76
1642066800000|2022-01-13 09:40:00|9479.3|9474.3|9478.9|9473.9|9479.7|9474.7|9478.3|9473.3|27
1642067100000|2022-01-13 09:45:00|9478.7|9473.7|9477.3|9472.3|9479.2|9474.2|9476.9|9471.9|25
1642067400000|2022-01-13 09:50:00|9477.1|9472.1|9475.3|9470.3|9477.3|9472.3|9474.9|9469.9|43
1642067700000|2022-01-13 09:55:00|9475.7|9470.7|9477.3|9472.3|9478.3|9473.3|9475.3|9470.3|36
1642068000000|2022-01-13 10:00:00|9477|9472|9478.7|9473.7|9480.3|9475.3|9477|9472|90
1642068300000|2022-01-13 10:05:00|9478.6|9473.6|9475.3|9470.3|9478.7|9473.7|9474.4|9469.4|58
1642068600000|2022-01-13 10:10:00|9475|9470|9473.5|9468.5|9475.3|9470.3|9472.4|9467.4|58
1642068900000|2022-01-13 10:15:00|9473.8|9468.8|9474.3|9469.3|9475.8|9470.8|9473.3|9468.3|18
1642069200000|2022-01-13 10:20:00|9473.9|9468.9|9476.7|9471.7|9476.9|9471.9|9473.5|9468.5|49
1642069500000|2022-01-13 10:25:00|9476.8|9471.8|9481.6|9476.6|9483.3|9478.3|9476.2|9471.2|111
1642069800000|2022-01-13 10:30:00|9481.8|9476.8|9482|9477|9483.7|9478.7|9479.9|9474.9|32
1642070100000|2022-01-13 10:35:00|9481.9|9476.9|9481.8|9476.8|9482.1|9477.1|9477.4|9472.4|137
1642070400000|2022-01-13 10:40:00|9481.9|9476.9|9482.9|9477.9|9485.3|9480.3|9481.9|9476.9|28
1642070700000|2022-01-13 10:45:00|9482.4|9477.4|9482.5|9477.5|9483.8|9478.8|9482.4|9477.4|9
1642071000000|2022-01-13 10:50:00|9482.7|9477.7|9482.3|9477.3|9483.4|9478.4|9481.4|9476.4|18
1642071300000|2022-01-13 10:55:00|9482.4|9477.4|9482.3|9477.3|9483.4|9478.4|9481|9476|17
1642071600000|2022-01-13 11:00:00|9482|9477|9482|9477|9482.3|9477.3|9479.4|9474.4|22
1642071900000|2022-01-13 11:05:00|9481.9|9476.9|9481.8|9476.8|9483.3|9478.3|9480.9|9475.9|13
1642072200000|2022-01-13 11:10:00|9481.6|9476.6|9482.4|9477.4|9483.8|9478.8|9481.4|9476.4|15
1642072500000|2022-01-13 11:15:00|9482.3|9477.3|9478.4|9473.4|9482.3|9477.3|9478.4|9473.4|50
1642072800000|2022-01-13 11:20:00|9477.9|9472.9|9478.3|9473.3|9478.5|9473.5|9476.4|9471.4|64
1642073100000|2022-01-13 11:25:00|9478.1|9473.1|9480.7|9475.7|9481.3|9476.3|9478|9473|20
1642073400000|2022-01-13 11:30:00|9480.8|9475.8|9481.4|9476.4|9482.5|9477.5|9480.8|9475.8|35
1642073700000|2022-01-13 11:35:00|9481.1|9476.1|9481.3|9476.3|9482.5|9477.5|9480.9|9475.9|13
1642074000000|2022-01-13 11:40:00|9481.4|9476.4|9481.1|9476.1|9481.4|9476.4|9480.1|9475.1|16
1642074300000|2022-01-13 11:45:00|9480.9|9475.9|9481.3|9476.3|9482.3|9477.3|9480.3|9475.3|18
1642074600000|2022-01-13 11:50:00|9481.1|9476.1|9480.5|9475.5|9482.3|9477.3|9480.4|9475.4|9
1642074900000|2022-01-13 11:55:00|9480.4|9475.4|9482.4|9477.4|9484.2|9479.2|9479.8|9474.8|17
1642075200000|2022-01-13 12:00:00|9482.8|9477.8|9484.8|9479.8|9486.8|9481.8|9482.5|9477.5|52
1642075500000|2022-01-13 12:05:00|9484.9|9479.9|9486.9|9481.9|9487.7|9482.7|9484.8|9479.8|41
1642075800000|2022-01-13 12:10:00|9486.8|9481.8|9486.8|9481.8|9487.9|9482.9|9486.4|9481.4|24
1642076100000|2022-01-13 12:15:00|9486.6|9481.6|9482.6|9477.6|9486.8|9481.8|9482.4|9477.4|50
1642076400000|2022-01-13 12:20:00|9482.5|9477.5|9479.8|9474.8|9482.8|9477.8|9479.6|9474.6|52
1642076700000|2022-01-13 12:25:00|9479.9|9474.9|9478|9473|9479.9|9474.9|9477.5|9472.5|33
1642077000000|2022-01-13 12:30:00|9478.1|9473.1|9477.2|9472.2|9478.3|9473.3|9475.9|9470.9|42
1642077300000|2022-01-13 12:35:00|9477.3|9472.3|9477.8|9472.8|9477.8|9472.8|9475.8|9470.8|20
1642077600000|2022-01-13 12:40:00|9477.6|9472.6|9476.3|9471.3|9478.3|9473.3|9475.8|9470.8|30
1642077900000|2022-01-13 12:45:00|9476.1|9471.1|9479.8|9474.8|9479.8|9474.8|9475.8|9470.8|57
1642078200000|2022-01-13 12:50:00|9479.5|9474.5|9480.6|9475.6|9481.6|9476.6|9478.8|9473.8|42
1642078500000|2022-01-13 12:55:00|9480.8|9475.8|9483.9|9478.9|9485.3|9480.3|9480.6|9475.6|17
1642078800000|2022-01-13 13:00:00|9483.8|9478.8|9480.3|9475.3|9483.8|9478.8|9479.4|9474.4|67
1642079100000|2022-01-13 13:05:00|9479.8|9474.8|9480.3|9475.3|9481.3|9476.3|9477.8|9472.8|61
1642079400000|2022-01-13 13:10:00|9480.7|9475.7|9480.1|9475.1|9481.3|9476.3|9478.8|9473.8|39
1642079700000|2022-01-13 13:15:00|9480.3|9475.3|9478.6|9473.6|9481.3|9476.3|9478.3|9473.3|48
1642080000000|2022-01-13 13:20:00|9478.3|9473.3|9480.3|9475.3|9480.6|9475.6|9477.8|9472.8|65
1642080300000|2022-01-13 13:25:00|9480.1|9475.1|9477.8|9472.8|9480.3|9475.3|9476.6|9471.6|26
1642080600000|2022-01-13 13:30:00|9477.4|9472.4|9479.8|9474.8|9482.8|9477.8|9475.2|9470.2|91
1642080900000|2022-01-13 13:35:00|9479.6|9474.6|9474.3|9469.3|9480.2|9475.2|9473.8|9468.8|56
1642081200000|2022-01-13 13:40:00|9474.5|9469.5|9477.4|9472.4|9478.7|9473.7|9474.1|9469.1|52
1642081500000|2022-01-13 13:45:00|9477.3|9472.3|9474.4|9469.4|9477.4|9472.4|9474.3|9469.3|68
1642081800000|2022-01-13 13:50:00|9474.3|9469.3|9474.1|9469.1|9475.7|9470.7|9473.6|9468.6|49
1642082100000|2022-01-13 13:55:00|9474|9469|9471.3|9466.3|9474.7|9469.7|9471.3|9466.3|78
1642082400000|2022-01-13 14:00:00|9471.1|9466.1|9471.4|9466.4|9473.1|9468.1|9470.3|9465.3|134
1642082700000|2022-01-13 14:05:00|9471.3|9466.3|9467.7|9462.7|9472.2|9467.2|9467.3|9462.3|145
1642083000000|2022-01-13 14:10:00|9467.8|9462.8|9469.2|9464.2|9470.2|9465.2|9467.8|9462.8|56
1642083300000|2022-01-13 14:15:00|9469.1|9464.1|9468.6|9463.6|9469.1|9464.1|9466.3|9461.3|169
1642083600000|2022-01-13 14:20:00|9468.7|9463.7|9469.3|9464.3|9470.6|9465.6|9468.3|9463.3|45
1642083900000|2022-01-13 14:25:00|9469.4|9464.4|9470.7|9465.7|9471.2|9466.2|9469.3|9464.3|78
1642084200000|2022-01-13 14:30:00|9470.8|9465.8|9466.7|9461.7|9471.5|9466.5|9465.3|9460.3|99
1642084500000|2022-01-13 14:35:00|9466.8|9461.8|9466.7|9461.7|9468.3|9463.3|9465.8|9460.8|112
1642084800000|2022-01-13 14:40:00|9466.5|9461.5|9467.1|9462.1|9467.9|9462.9|9464.5|9459.5|110
1642085100000|2022-01-13 14:45:00|9466.9|9461.9|9470.6|9465.6|9474.1|9469.1|9466.9|9461.9|164
1642085400000|2022-01-13 14:50:00|9470.7|9465.7|9466.3|9461.3|9471.2|9466.2|9465.3|9460.3|102
1642085700000|2022-01-13 14:55:00|9466.6|9461.6|9469.8|9464.8|9470.6|9465.6|9465.6|9460.6|53
1642086000000|2022-01-13 15:00:00|9469.7|9464.7|9472.2|9467.2|9474.2|9469.2|9469.5|9464.5|100
1642086300000|2022-01-13 15:05:00|9472.3|9467.3|9469.3|9464.3|9473.2|9468.2|9469.1|9464.1|117
1642086600000|2022-01-13 15:10:00|9469.4|9464.4|9467.8|9462.8|9470.2|9465.2|9467.3|9462.3|63
1642086900000|2022-01-13 15:15:00|9467.6|9462.6|9473.8|9468.8|9474.2|9469.2|9466.8|9461.8|203
1642087200000|2022-01-13 15:20:00|9473.9|9468.9|9475.8|9470.8|9477.2|9472.2|9473.3|9468.3|119
1642087500000|2022-01-13 15:25:00|9476.2|9471.2|9480.6|9475.6|9480.7|9475.7|9474.3|9469.3|225
1642087800000|2022-01-13 15:30:00|9480.7|9475.7|9485.8|9480.8|9486.2|9481.2|9480.4|9475.4|536
1642088100000|2022-01-13 15:35:00|9485.9|9480.9|9481.3|9476.3|9486.2|9481.2|9480.9|9475.9|249
1642088400000|2022-01-13 15:40:00|9481.2|9476.2|9480.3|9475.3|9482.8|9477.8|9478.3|9473.3|145
1642088700000|2022-01-13 15:45:00|9480.4|9475.4|9481.8|9476.8|9482.4|9477.4|9479.1|9474.1|180
1642089000000|2022-01-13 15:50:00|9481.7|9476.7|9483.8|9478.8|9486.7|9481.7|9481.7|9476.7|295
1642089300000|2022-01-13 15:55:00|9483.6|9478.6|9477.8|9472.8|9483.6|9478.6|9477.3|9472.3|327
1642089600000|2022-01-13 16:00:00|9477.6|9472.6|9477.8|9472.8|9481|9476|9476.8|9471.8|246
1642089900000|2022-01-13 16:05:00|9477.9|9472.9|9474.7|9469.7|9478.1|9473.1|9474.1|9469.1|138
1642090200000|2022-01-13 16:10:00|9474.6|9469.6|9476.8|9471.8|9478.2|9473.2|9474.6|9469.6|69
1642090500000|2022-01-13 16:15:00|9476.9|9471.9|9473.6|9468.6|9477.5|9472.5|9472.1|9467.1|253
1642090800000|2022-01-13 16:20:00|9473.7|9468.7|9473.3|9468.3|9475.8|9470.8|9472.8|9467.8|235
1642091100000|2022-01-13 16:25:00|9472.9|9467.9|9473.2|9468.2|9473.8|9468.8|9470.6|9465.6|172
1642091400000|2022-01-13 16:30:00|9473.4|9468.4|9472.6|9467.6|9473.7|9468.7|9470.8|9465.8|66
1642091700000|2022-01-13 16:35:00|9472.2|9467.2|9471.4|9466.4|9472.8|9467.8|9470.8|9465.8|60
1642092000000|2022-01-13 16:40:00|9471.3|9466.3|9471.8|9466.8|9472.2|9467.2|9470.4|9465.4|64
1642092300000|2022-01-13 16:45:00|9471.7|9466.7|9474.4|9469.4|9475.2|9470.2|9471.4|9466.4|137
1642092600000|2022-01-13 16:50:00|9474.5|9469.5|9474.8|9469.8|9476.2|9471.2|9474.3|9469.3|53
1642092900000|2022-01-13 16:55:00|9474.6|9469.6|9474.6|9469.6|9476.3|9471.3|9473.8|9468.8|58
1642093200000|2022-01-13 17:00:00|9474.7|9469.7|9477.8|9472.8|9478.4|9473.4|9474.7|9469.7|70
1642093500000|2022-01-13 17:05:00|9477.9|9472.9|9477|9472|9478.2|9473.2|9476.2|9471.2|46
1642093800000|2022-01-13 17:10:00|9476.9|9471.9|9475|9470|9477.3|9472.3|9474.3|9469.3|54
1642094100000|2022-01-13 17:15:00|9475.2|9470.2|9478.2|9473.2|9479.2|9474.2|9474.8|9469.8|97
1642094400000|2022-01-13 17:20:00|9478.3|9473.3|9480.6|9475.6|9482.7|9477.7|9477.3|9472.3|107
1642094700000|2022-01-13 17:25:00|9480.8|9475.8|9477.7|9472.7|9481.2|9476.2|9476.8|9471.8|55
1642095000000|2022-01-13 17:30:00|9477.5|9472.5|9477.2|9472.2|9478|9473|9476.3|9471.3|61
1642095300000|2022-01-13 17:35:00|9477|9472|9478.3|9473.3|9479.2|9474.2|9476.7|9471.7|39
1642095600000|2022-01-13 17:40:00|9478.2|9473.2|9478.2|9473.2|9478.7|9473.7|9478|9473|26
1642095900000|2022-01-13 17:45:00|9477.9|9472.9|9480.2|9475.2|9480.7|9475.7|9477.6|9472.6|36
1642096200000|2022-01-13 17:50:00|9480.3|9475.3|9478.2|9473.2|9480.7|9475.7|9477.9|9472.9|24
1642096500000|2022-01-13 17:55:00|9478.4|9473.4|9478.7|9473.7|9481.2|9476.2|9478.4|9473.4|59
1642096800000|2022-01-13 18:00:00|9478.6|9473.6|9477.8|9472.8|9479.9|9474.9|9477.8|9472.8|34
1642097100000|2022-01-13 18:05:00|9478.1|9473.1|9477.2|9472.2|9479.2|9474.2|9476.7|9471.7|55
1642097400000|2022-01-13 18:10:00|9477.3|9472.3|9477.3|9472.3|9478.7|9473.7|9477.2|9472.2|14
1642097700000|2022-01-13 18:15:00|9477.2|9472.2|9476.2|9471.2|9478.2|9473.2|9476.1|9471.1|27
1642098000000|2022-01-13 18:20:00|9476.1|9471.1|9477.7|9472.7|9477.7|9472.7|9475.8|9470.8|17
1642098300000|2022-01-13 18:25:00|9477.2|9472.2|9479.2|9474.2|9479.7|9474.7|9477.2|9472.2|35
1642098600000|2022-01-13 18:30:00|9479|9474|9478.2|9473.2|9479.2|9474.2|9477.3|9472.3|23
1642098900000|2022-01-13 18:35:00|9478.3|9473.3|9480.2|9475.2|9480.8|9475.8|9478.3|9473.3|30
1642099200000|2022-01-13 18:40:00|9480.3|9475.3|9481.2|9476.2|9481.2|9476.2|9479.7|9474.7|17
1642099500000|2022-01-13 18:45:00|9480.8|9475.8|9481.2|9476.2|9482.3|9477.3|9480.7|9475.7|71
1642099800000|2022-01-13 18:50:00|9481.3|9476.3|9480.9|9475.9|9481.7|9476.7|9480.7|9475.7|21
1642100100000|2022-01-13 18:55:00|9481|9476|9481.2|9476.2|9481.7|9476.7|9480.3|9475.3|13
1642100400000|2022-01-13 19:00:00|9481|9476|9479.6|9474.6|9481.7|9476.7|9479.3|9474.3|47
1642100700000|2022-01-13 19:05:00|9479.5|9474.5|9477.8|9472.8|9479.7|9474.7|9477.8|9472.8|27
1642101000000|2022-01-13 19:10:00|9478|9473|9478.2|9473.2|9478.2|9473.2|9476.9|9471.9|34
1642101300000|2022-01-13 19:15:00|9478|9473|9477.6|9472.6|9479.4|9474.4|9477.3|9472.3|73
1642101600000|2022-01-13 19:20:00|9477.3|9472.3|9478.2|9473.2|9478.7|9473.7|9477.1|9472.1|39
1642101900000|2022-01-13 19:25:00|9478.3|9473.3|9478.9|9473.9|9479.6|9474.6|9477.7|9472.7|21
1642102200000|2022-01-13 19:30:00|9478.7|9473.7|9479.3|9474.3|9480.2|9475.2|9478.2|9473.2|94
1642102500000|2022-01-13 19:35:00|9479.4|9474.4|9478.9|9473.9|9479.6|9474.6|9478.4|9473.4|46
1642102800000|2022-01-13 19:40:00|9478.7|9473.7|9478.7|9473.7|9480.2|9475.2|9478.7|9473.7|52
1642103100000|2022-01-13 19:45:00|9478.9|9473.9|9479.6|9474.6|9479.6|9474.6|9477.9|9472.9|43
1642103400000|2022-01-13 19:50:00|9479.7|9474.7|9479.3|9474.3|9479.7|9474.7|9478|9473|55
1642103700000|2022-01-13 19:55:00|9479.2|9474.2|9477.8|9472.8|9479.3|9474.3|9477.3|9472.3|210
1642104000000|2022-01-13 20:00:00|9478|9473|9480.9|9475.9|9481.3|9476.3|9477.7|9472.7|79
1642104300000|2022-01-13 20:05:00|9480.8|9475.8|9479.2|9474.2|9481.2|9476.2|9478.9|9473.9|67
1642104600000|2022-01-13 20:10:00|9479|9474|9483.2|9478.2|9483.2|9478.2|9479|9474|64
1642104900000|2022-01-13 20:15:00|9482.7|9477.7|9483.7|9478.7|9484|9479|9482.7|9477.7|171
1642105200000|2022-01-13 20:20:00|9483.6|9478.6|9483.2|9478.2|9484.2|9479.2|9482.7|9477.7|90
1642105500000|2022-01-13 20:25:00|9483.6|9478.6|9482.3|9477.3|9483.7|9478.7|9482.3|9477.3|118
1642105800000|2022-01-13 20:30:00|9482.7|9477.7|9481.7|9476.7|9483.2|9478.2|9481.4|9476.4|56
1642106100000|2022-01-13 20:35:00|9482.1|9477.1|9483.4|9478.4|9483.7|9478.7|9482|9477|81
1642106400000|2022-01-13 20:40:00|9483.2|9478.2|9482.7|9477.7|9483.7|9478.7|9482.2|9477.2|27
1642106700000|2022-01-13 20:45:00|9483.2|9478.2|9484.7|9479.7|9485.3|9480.3|9483|9478|46
1642107000000|2022-01-13 20:50:00|9484.8|9479.8|9486|9481|9486|9481|9484.2|9479.2|60
1642107300000|2022-01-13 20:55:00|9486.2|9481.2|9487.5|9482.5|9488.7|9483.7|9485.9|9480.9|159
1642107600000|2022-01-13 21:00:00|9487.6|9482.6|9486.2|9481.2|9487.7|9482.7|9484.8|9479.8|63
1642107900000|2022-01-13 21:05:00|9486.4|9481.4|9486.2|9481.2|9486.7|9481.7|9486.2|9481.2|20
1642108200000|2022-01-13 21:10:00|9486|9481|9485.2|9480.2|9486.2|9481.2|9485.2|9480.2|19
1642108500000|2022-01-13 21:15:00|9485.4|9480.4|9486.2|9481.2|9486.4|9481.4|9485.4|9480.4|10
1642108800000|2022-01-13 21:20:00|9486|9481|9486.7|9481.7|9486.7|9481.7|9485.7|9480.7|39
1642109100000|2022-01-13 21:25:00|9486.4|9481.4|9486.2|9481.2|9486.7|9481.7|9486.2|9481.2|6
1642109400000|2022-01-13 21:30:00|9486|9481|9486.2|9481.2|9486.2|9481.2|9485.7|9480.7|8
1642109700000|2022-01-13 21:35:00|9486|9481|9485.1|9480.1|9486|9481|9485.1|9480.1|8
1642110000000|2022-01-13 21:40:00|9485.2|9480.2|9485.3|9480.3|9485.7|9480.7|9485.1|9480.1|7
1642110300000|2022-01-13 21:45:00|9485.5|9480.5|9486.2|9481.2|9486.2|9481.2|9485.5|9480.5|27
1642110600000|2022-01-13 21:50:00|9486|9481|9485.7|9480.7|9486.2|9481.2|9485.2|9480.2|26
1642110900000|2022-01-13 21:55:00|9485.9|9480.9|9485.4|9480.4|9486.2|9481.2|9484.7|9479.7|11
1642122000000|2022-01-14 01:00:00|9483|9478|9480.4|9475.4|9483|9478|9479.3|9474.3|111
1642122300000|2022-01-14 01:05:00|9480.2|9475.2|9480.3|9475.3|9481.5|9476.5|9479.8|9474.8|19
1642122600000|2022-01-14 01:10:00|9480.2|9475.2|9481.5|9476.5|9481.6|9476.6|9479.6|9474.6|24
1642122900000|2022-01-14 01:15:00|9481.3|9476.3|9482.6|9477.6|9482.8|9477.8|9480.7|9475.7|54
1642123200000|2022-01-14 01:20:00|9482.8|9477.8|9481.1|9476.1|9483|9478|9481.1|9476.1|19
1642123500000|2022-01-14 01:25:00|9481.5|9476.5|9479.1|9474.1|9481.5|9476.5|9479.1|9474.1|21
1642123800000|2022-01-14 01:30:00|9478.9|9473.9|9477.3|9472.3|9479.2|9474.2|9477.3|9472.3|29
1642124100000|2022-01-14 01:35:00|9477.2|9472.2|9475.5|9470.5|9477.2|9472.2|9474.8|9469.8|31
1642124400000|2022-01-14 01:40:00|9475.7|9470.7|9475.3|9470.3|9475.9|9470.9|9475.1|9470.1|12
1642124700000|2022-01-14 01:45:00|9475.1|9470.1|9474.9|9469.9|9475.6|9470.6|9474.3|9469.3|20
1642125000000|2022-01-14 01:50:00|9475.1|9470.1|9476.3|9471.3|9476.9|9471.9|9474.7|9469.7|15
1642125300000|2022-01-14 01:55:00|9476.1|9471.1|9476.3|9471.3|9477.1|9472.1|9475.9|9470.9|12
1642125600000|2022-01-14 02:00:00|9476.4|9471.4|9476.8|9471.8|9477.2|9472.2|9476.1|9471.1|10
1642125900000|2022-01-14 02:05:00|9476.7|9471.7|9476.8|9471.8|9477|9472|9475.6|9470.6|14
1642126200000|2022-01-14 02:10:00|9477|9472|9476|9471|9477.2|9472.2|9476|9471|9
1642126500000|2022-01-14 02:15:00|9475.9|9470.9|9476.4|9471.4|9476.6|9471.6|9474.1|9469.1|20
1642126800000|2022-01-14 02:20:00|9476.2|9471.2|9476.6|9471.6|9477.6|9472.6|9475.8|9470.8|7
1642127100000|2022-01-14 02:25:00|9476.8|9471.8|9476.6|9471.6|9477.1|9472.1|9475.8|9470.8|5
1642127400000|2022-01-14 02:30:00|9476.2|9471.2|9475.2|9470.2|9476.8|9471.8|9474.8|9469.8|2
1642127700000|2022-01-14 02:35:00|9475.1|9470.1|9475.6|9470.6|9475.8|9470.8|9475|9470|1
1642128000000|2022-01-14 02:40:00|9475.8|9470.8|9475.4|9470.4|9476.3|9471.3|9475.2|9470.2|8
1642128300000|2022-01-14 02:45:00|9475.2|9470.2|9475.5|9470.5|9476.3|9471.3|9474.8|9469.8|4
1642128600000|2022-01-14 02:50:00|9475.4|9470.4|9474.7|9469.7|9475.6|9470.6|9474.7|9469.7|40
1642128900000|2022-01-14 02:55:00|9474.6|9469.6|9471.9|9466.9|9474.6|9469.6|9471.8|9466.8|65
1642129200000|2022-01-14 03:00:00|9471.8|9466.8|9472.5|9467.5|9472.8|9467.8|9471.8|9466.8|33
1642129500000|2022-01-14 03:05:00|9472.6|9467.6|9471.9|9466.9|9472.9|9467.9|9471.3|9466.3|59
1642129800000|2022-01-14 03:10:00|9472|9467|9471.2|9466.2|9472.1|9467.1|9471.1|9466.1|62
1642130100000|2022-01-14 03:15:00|9471.1|9466.1|9469.3|9464.3|9471.2|9466.2|9469.3|9464.3|11
1642130400000|2022-01-14 03:20:00|9469.2|9464.2|9468.6|9463.6|9469.2|9464.2|9468.2|9463.2|51
1642130700000|2022-01-14 03:25:00|9468.5|9463.5|9468.1|9463.1|9468.6|9463.6|9467.3|9462.3|23
1642131000000|2022-01-14 03:30:00|9468.3|9463.3|9469.6|9464.6|9469.6|9464.6|9468.2|9463.2|36
1642131300000|2022-01-14 03:35:00|9469.9|9464.9|9468.8|9463.8|9470.6|9465.6|9468.8|9463.8|9
1642131600000|2022-01-14 03:40:00|9469.1|9464.1|9467.8|9462.8|9469.2|9464.2|9467.8|9462.8|9
1642131900000|2022-01-14 03:45:00|9468|9463|9468.8|9463.8|9469|9464|9467.8|9462.8|17
1642132200000|2022-01-14 03:50:00|9468.6|9463.6|9468.9|9463.9|9469.5|9464.5|9468.2|9463.2|5
1642132500000|2022-01-14 03:55:00|9468.8|9463.8|9469.1|9464.1|9469.6|9464.6|9468.6|9463.6|27
1642132800000|2022-01-14 04:00:00|9469.3|9464.3|9469.1|9464.1|9469.5|9464.5|9469.1|9464.1|10
1642133100000|2022-01-14 04:05:00|9469|9464|9470|9465|9470|9465|9468.6|9463.6|112
1642133400000|2022-01-14 04:10:00|9470.1|9465.1|9470.2|9465.2|9470.6|9465.6|9469.6|9464.6|35
1642133700000|2022-01-14 04:15:00|9470.1|9465.1|9468.6|9463.6|9470.1|9465.1|9467.8|9462.8|35
1642134000000|2022-01-14 04:20:00|9468.5|9463.5|9468.5|9463.5|9468.5|9463.5|9467.3|9462.3|13
1642134300000|2022-01-14 04:25:00|9468.6|9463.6|9467.3|9462.3|9468.6|9463.6|9467.3|9462.3|2
1642134600000|2022-01-14 04:30:00|9467.4|9462.4|9468.6|9463.6|9469.2|9464.2|9467.4|9462.4|28
1642134900000|2022-01-14 04:35:00|9468.3|9463.3|9467.7|9462.7|9468.6|9463.6|9467.6|9462.6|11
1642135200000|2022-01-14 04:40:00|9467.6|9462.6|9466.9|9461.9|9467.6|9462.6|9466.9|9461.9|1
1642135500000|2022-01-14 04:45:00|9466.6|9461.6|9467.7|9462.7|9468.2|9463.2|9466.5|9461.5|45
1642135800000|2022-01-14 04:50:00|9467.8|9462.8|9468.6|9463.6|9468.6|9463.6|9467.7|9462.7|43
1642136100000|2022-01-14 04:55:00|9468.4|9463.4|9468.2|9463.2|9468.6|9463.6|9468.2|9463.2|3
1642136400000|2022-01-14 05:00:00|9468.1|9463.1|9467.7|9462.7|9468.2|9463.2|9466.9|9461.9|39
1642136700000|2022-01-14 05:05:00|9467.6|9462.6|9466.9|9461.9|9467.7|9462.7|9466.7|9461.7|16
1642137000000|2022-01-14 05:10:00|9467.1|9462.1|9466.9|9461.9|9467.3|9462.3|9466.5|9461.5|5
1642137300000|2022-01-14 05:15:00|9466.6|9461.6|9465.9|9460.9|9466.6|9461.6|9465.8|9460.8|126
1642137600000|2022-01-14 05:20:00|9466.1|9461.1|9465.2|9460.2|9466.1|9461.1|9464.8|9459.8|32
1642137900000|2022-01-14 05:25:00|9465.4|9460.4|9466.5|9461.5|9466.6|9461.6|9465.2|9460.2|71
1642138200000|2022-01-14 05:30:00|9466.3|9461.3|9465.6|9460.6|9466.6|9461.6|9465.6|9460.6|69
1642138500000|2022-01-14 05:35:00|9465.5|9460.5|9464.3|9459.3|9465.6|9460.6|9464.3|9459.3|12
1642138800000|2022-01-14 05:40:00|9464.2|9459.2|9462.6|9457.6|9464.2|9459.2|9461.6|9456.6|55
1642139100000|2022-01-14 05:45:00|9462.3|9457.3|9464|9459|9464.1|9459.1|9462.2|9457.2|9
1642139400000|2022-01-14 05:50:00|9464.2|9459.2|9462.1|9457.1|9464.2|9459.2|9461.8|9456.8|46
1642139700000|2022-01-14 05:55:00|9462.2|9457.2|9463.5|9458.5|9463.5|9458.5|9461.8|9456.8|18
1642140000000|2022-01-14 06:00:00|9463.3|9458.3|9463.8|9458.8|9464.2|9459.2|9463.1|9458.1|159
1642140300000|2022-01-14 06:05:00|9463.6|9458.6|9463.6|9458.6|9463.6|9458.6|9463.2|9458.2|6
1642140600000|2022-01-14 06:10:00|9463.2|9458.2|9464.2|9459.2|9464.5|9459.5|9462.3|9457.3|64
1642140900000|2022-01-14 06:15:00|9464.1|9459.1|9464|9459|9464.2|9459.2|9463.2|9458.2|31
1642141200000|2022-01-14 06:20:00|9464.1|9459.1|9463.3|9458.3|9464.6|9459.6|9463.3|9458.3|76
1642141500000|2022-01-14 06:25:00|9463.2|9458.2|9463.6|9458.6|9463.9|9458.9|9461.8|9456.8|13
1642141800000|2022-01-14 06:30:00|9463.5|9458.5|9464.2|9459.2|9464.5|9459.5|9462.6|9457.6|26
1642142100000|2022-01-14 06:35:00|9464.1|9459.1|9463.3|9458.3|9464.2|9459.2|9462.9|9457.9|3
1642142400000|2022-01-14 06:40:00|9463|9458|9463.7|9458.7|9464.1|9459.1|9463|9458|8
1642142700000|2022-01-14 06:45:00|9463.6|9458.6|9466.2|9461.2|9466.2|9461.2|9463.3|9458.3|48
1642143000000|2022-01-14 06:50:00|9466.4|9461.4|9465.7|9460.7|9466.6|9461.6|9465.5|9460.5|8
1642143300000|2022-01-14 06:55:00|9465.8|9460.8|9469.2|9464.2|9469.6|9464.6|9465.8|9460.8|89
1642143600000|2022-01-14 07:00:00|9469.1|9464.1|9469.6|9464.6|9470.1|9465.1|9467.8|9462.8|276
1642143900000|2022-01-14 07:05:00|9469.5|9464.5|9472.1|9467.1|9472.1|9467.1|9469.5|9464.5|46
1642144200000|2022-01-14 07:10:00|9472.3|9467.3|9473.9|9468.9|9474.1|9469.1|9472.1|9467.1|20
1642144500000|2022-01-14 07:15:00|9473.6|9468.6|9475.5|9470.5|9476.1|9471.1|9473.6|9468.6|27
1642144800000|2022-01-14 07:20:00|9475.6|9470.6|9475.1|9470.1|9477.1|9472.1|9474.6|9469.6|24
1642145100000|2022-01-14 07:25:00|9475|9470|9474.5|9469.5|9475.6|9470.6|9473.9|9468.9|28
1642145400000|2022-01-14 07:30:00|9474.6|9469.6|9473.2|9468.2|9475.1|9470.1|9472.8|9467.8|24
1642145700000|2022-01-14 07:35:00|9473.4|9468.4|9470.7|9465.7|9473.5|9468.5|9470.3|9465.3|34
1642146000000|2022-01-14 07:40:00|9471|9466|9470.2|9465.2|9472.1|9467.1|9470.1|9465.1|20
1642146300000|2022-01-14 07:45:00|9470.3|9465.3|9469.1|9464.1|9471.1|9466.1|9468.9|9463.9|18
1642146600000|2022-01-14 07:50:00|9469.2|9464.2|9469.5|9464.5|9470.2|9465.2|9468.8|9463.8|27
1642146900000|2022-01-14 07:55:00|9469.3|9464.3|9472.6|9467.6|9473.5|9468.5|9469.2|9464.2|22
1642147200000|2022-01-14 08:00:00|9473|9468|9471.7|9466.7|9474.6|9469.6|9471.3|9466.3|38
1642147500000|2022-01-14 08:05:00|9471.6|9466.6|9470.6|9465.6|9472.6|9467.6|9468.3|9463.3|56
1642147800000|2022-01-14 08:10:00|9470.5|9465.5|9469.7|9464.7|9471.1|9466.1|9469.1|9464.1|24
1642148100000|2022-01-14 08:15:00|9469.6|9464.6|9468.6|9463.6|9469.7|9464.7|9467.3|9462.3|51
1642148400000|2022-01-14 08:20:00|9468.5|9463.5|9469.1|9464.1|9469.1|9464.1|9467.5|9462.5|15
1642148700000|2022-01-14 08:25:00|9469.2|9464.2|9470.3|9465.3|9471|9466|9467.4|9462.4|30
1642149000000|2022-01-14 08:30:00|9470.2|9465.2|9470.5|9465.5|9472.1|9467.1|9469.8|9464.8|31
1642149300000|2022-01-14 08:35:00|9470.2|9465.2|9467.6|9462.6|9470.5|9465.5|9466.3|9461.3|42
1642149600000|2022-01-14 08:40:00|9467.5|9462.5|9467.7|9462.7|9468.6|9463.6|9465.8|9460.8|32
1642149900000|2022-01-14 08:45:00|9467.9|9462.9|9465.9|9460.9|9468.1|9463.1|9465.6|9460.6|21
1642150200000|2022-01-14 08:50:00|9465.7|9460.7|9470.2|9465.2|9470.6|9465.6|9465.3|9460.3|38
1642150500000|2022-01-14 08:55:00|9470.4|9465.4|9470.5|9465.5|9472.5|9467.5|9468.8|9463.8|32
1642150800000|2022-01-14 09:00:00|9470.7|9465.7|9471.5|9466.5|9472.1|9467.1|9470.3|9465.3|10
1642151100000|2022-01-14 09:05:00|9471.6|9466.6|9471|9466|9472.1|9467.1|9469.8|9464.8|30
1642151400000|2022-01-14 09:10:00|9470.8|9465.8|9473.6|9468.6|9474.5|9469.5|9470.5|9465.5|29
1642151700000|2022-01-14 09:15:00|9473.5|9468.5|9471.5|9466.5|9474.2|9469.2|9471.3|9466.3|33
1642152000000|2022-01-14 09:20:00|9471.7|9466.7|9472.3|9467.3|9472.4|9467.4|9470.8|9465.8|20
1642152300000|2022-01-14 09:25:00|9472.1|9467.1|9474.7|9469.7|9477.1|9472.1|9472.1|9467.1|27
1642152600000|2022-01-14 09:30:00|9474.5|9469.5|9471.5|9466.5|9475.6|9470.6|9471.4|9466.4|47
1642152900000|2022-01-14 09:35:00|9471.7|9466.7|9473.1|9468.1|9474.1|9469.1|9470.5|9465.5|14
1642153200000|2022-01-14 09:40:00|9473|9468|9474.6|9469.6|9475.6|9470.6|9472.3|9467.3|28
1642153500000|2022-01-14 09:45:00|9475|9470|9476.5|9471.5|9477.2|9472.2|9474.5|9469.5|19
1642153800000|2022-01-14 09:50:00|9476.3|9471.3|9477.6|9472.6|9478.6|9473.6|9475.8|9470.8|25
1642154100000|2022-01-14 09:55:00|9477.5|9472.5|9477.2|9472.2|9477.6|9472.6|9475.3|9470.3|14
1642154400000|2022-01-14 10:00:00|9477.4|9472.4|9477.6|9472.6|9478.6|9473.6|9476.3|9471.3|30
1642154700000|2022-01-14 10:05:00|9477.5|9472.5|9477.6|9472.6|9478.2|9473.2|9476.7|9471.7|7
1642155000000|2022-01-14 10:10:00|9477.8|9472.8|9477|9472|9478.2|9473.2|9477|9472|28
1642155300000|2022-01-14 10:15:00|9477.2|9472.2|9477.6|9472.6|9478.5|9473.5|9477|9472|9
1642155600000|2022-01-14 10:20:00|9477.5|9472.5|9478.6|9473.6|9479.7|9474.7|9477.2|9472.2|36
1642155900000|2022-01-14 10:25:00|9478.8|9473.8|9477.7|9472.7|9479.1|9474.1|9477.3|9472.3|14
1642156200000|2022-01-14 10:30:00|9478|9473|9477.5|9472.5|9478.7|9473.7|9477.4|9472.4|14
1642156500000|2022-01-14 10:35:00|9477.7|9472.7|9477.6|9472.6|9479.1|9474.1|9476.8|9471.8|14
1642156800000|2022-01-14 10:40:00|9477.5|9472.5|9478.5|9473.5|9478.6|9473.6|9477.2|9472.2|5
1642157100000|2022-01-14 10:45:00|9478.7|9473.7|9478.1|9473.1|9478.7|9473.7|9476.3|9471.3|8
1642157400000|2022-01-14 10:50:00|9478|9473|9478.7|9473.7|9479.1|9474.1|9477.1|9472.1|7
1642157700000|2022-01-14 10:55:00|9478.5|9473.5|9478.1|9473.1|9479.9|9474.9|9477.5|9472.5|58
1642158000000|2022-01-14 11:00:00|9478.3|9473.3|9478.1|9473.1|9478.7|9473.7|9477.3|9472.3|21
1642158300000|2022-01-14 11:05:00|9478.5|9473.5|9477.8|9472.8|9478.6|9473.6|9476.5|9471.5|15
1642158600000|2022-01-14 11:10:00|9477.7|9472.7|9477.1|9472.1|9478.1|9473.1|9477|9472|19
1642158900000|2022-01-14 11:15:00|9477.6|9472.6|9478|9473|9478.5|9473.5|9476.7|9471.7|32
1642159200000|2022-01-14 11:20:00|9477.8|9472.8|9477.7|9472.7|9478.1|9473.1|9476.8|9471.8|20
1642159500000|2022-01-14 11:25:00|9477.9|9472.9|9480.7|9475.7|9480.7|9475.7|9477.2|9472.2|20
1642159800000|2022-01-14 11:30:00|9480.5|9475.5|9481.6|9476.6|9482.1|9477.1|9480.5|9475.5|32
1642160100000|2022-01-14 11:35:00|9481.7|9476.7|9482.7|9477.7|9483.1|9478.1|9480.7|9475.7|52
1642160400000|2022-01-14 11:40:00|9482.8|9477.8|9482.6|9477.6|9484.1|9479.1|9482.6|9477.6|32
1642160700000|2022-01-14 11:45:00|9482.5|9477.5|9482|9477|9483.1|9478.1|9481.8|9476.8|18
1642161000000|2022-01-14 11:50:00|9481.9|9476.9|9481.3|9476.3|9481.9|9476.9|9480.3|9475.3|33
1642161300000|2022-01-14 11:55:00|9481.1|9476.1|9482|9477|9482.1|9477.1|9479.6|9474.6|23
1642161600000|2022-01-14 12:00:00|9482.1|9477.1|9480.5|9475.5|9482.1|9477.1|9480.5|9475.5|45
1642161900000|2022-01-14 12:05:00|9480.7|9475.7|9482|9477|9482.1|9477.1|9479.8|9474.8|17
1642162200000|2022-01-14 12:10:00|9482.1|9477.1|9480.7|9475.7|9482.1|9477.1|9479.9|9474.9|24
1642162500000|2022-01-14 12:15:00|9480.5|9475.5|9483.7|9478.7|9485|9480|9480.2|9475.2|46
1642162800000|2022-01-14 12:20:00|9484|9479|9486|9481|9486.6|9481.6|9483.4|9478.4|52
1642163100000|2022-01-14 12:25:00|9485.8|9480.8|9487.7|9482.7|9488.1|9483.1|9485|9480|92
1642163400000|2022-01-14 12:30:00|9487.9|9482.9|9486.5|9481.5|9488.6|9483.6|9486.1|9481.1|60
1642163700000|2022-01-14 12:35:00|9486.3|9481.3|9483.8|9478.8|9486.9|9481.9|9483.8|9478.8|27
1642164000000|2022-01-14 12:40:00|9483.9|9478.9|9483.7|9478.7|9485.4|9480.4|9482.8|9477.8|94
1642164300000|2022-01-14 12:45:00|9483.9|9478.9|9483.8|9478.8|9486|9481|9483.4|9478.4|20
1642164600000|2022-01-14 12:50:00|9483.4|9478.4|9483.4|9478.4|9484.5|9479.5|9483.3|9478.3|26
1642164900000|2022-01-14 12:55:00|9483.3|9478.3|9486.9|9481.9|9487.5|9482.5|9483.3|9478.3|31
1642165200000|2022-01-14 13:00:00|9486.8|9481.8|9484.9|9479.9|9488.1|9483.1|9484.8|9479.8|64
1642165500000|2022-01-14 13:05:00|9484.8|9479.8|9486.5|9481.5|9486.8|9481.8|9483.5|9478.5|38
1642165800000|2022-01-14 13:10:00|9486.4|9481.4|9486.4|9481.4|9487.1|9482.1|9484.8|9479.8|45
1642166100000|2022-01-14 13:15:00|9486.3|9481.3|9487.3|9482.3|9488.5|9483.5|9485.6|9480.6|45
1642166400000|2022-01-14 13:20:00|9487.2|9482.2|9486.9|9481.9|9488|9483|9486.4|9481.4|43
1642166700000|2022-01-14 13:25:00|9487.1|9482.1|9485.7|9480.7|9489.3|9484.3|9485.4|9480.4|88
1642167000000|2022-01-14 13:30:00|9485.4|9480.4|9487.9|9482.9|9492.8|9487.8|9479.8|9474.8|503
1642167300000|2022-01-14 13:35:00|9487.8|9482.8|9482.7|9477.7|9489|9484|9482.5|9477.5|83
1642167600000|2022-01-14 13:40:00|9482.9|9477.9|9482.9|9477.9|9483.4|9478.4|9477.5|9472.5|104
1642167900000|2022-01-14 13:45:00|9483|9478|9490.6|9485.6|9491|9486|9482|9477|182
1642168200000|2022-01-14 13:50:00|9490.5|9485.5|9490.2|9485.2|9493.6|9488.6|9487.7|9482.7|541
1642168500000|2022-01-14 13:55:00|9490.4|9485.4|9490.8|9485.8|9491.6|9486.6|9488|9483|99
1642168800000|2022-01-14 14:00:00|9490.9|9485.9|9487.4|9482.4|9493|9488|9487|9482|81
1642169100000|2022-01-14 14:05:00|9487.3|9482.3|9487.7|9482.7|9489.1|9484.1|9484.6|9479.6|49
1642169400000|2022-01-14 14:10:00|9487.9|9482.9|9484|9479|9487.9|9482.9|9483.3|9478.3|65
1642169700000|2022-01-14 14:15:00|9484.1|9479.1|9488.1|9483.1|9489.1|9484.1|9483.8|9478.8|62
1642170000000|2022-01-14 14:20:00|9488.4|9483.4|9493|9488|9493.6|9488.6|9487.7|9482.7|96
1642170300000|2022-01-14 14:25:00|9493.1|9488.1|9493.6|9488.6|9497.4|9492.4|9493|9488|89
1642170600000|2022-01-14 14:30:00|9493.8|9488.8|9491.3|9486.3|9497.5|9492.5|9491.3|9486.3|97
1642170900000|2022-01-14 14:35:00|9491.5|9486.5|9490.8|9485.8|9492.6|9487.6|9488.5|9483.5|138
1642171200000|2022-01-14 14:40:00|9490.6|9485.6|9487.2|9482.2|9491.1|9486.1|9486.8|9481.8|256
1642171500000|2022-01-14 14:45:00|9487.4|9482.4|9492.4|9487.4|9493.1|9488.1|9487.2|9482.2|98
1642171800000|2022-01-14 14:50:00|9492.1|9487.1|9491.9|9486.9|9493.1|9488.1|9490.3|9485.3|116
1642172100000|2022-01-14 14:55:00|9491.8|9486.8|9489.3|9484.3|9492.6|9487.6|9488.8|9483.8|44
1642172400000|2022-01-14 15:00:00|9490.6|9485.6|9502.4|9497.4|9502.6|9497.6|9489.4|9484.4|360
1642172700000|2022-01-14 15:05:00|9502.1|9497.1|9494.1|9489.1|9502.1|9497.1|9493.4|9488.4|150
1642173000000|2022-01-14 15:10:00|9494.3|9489.3|9497.3|9492.3|9498.1|9493.1|9492.3|9487.3|104
1642173300000|2022-01-14 15:15:00|9497.2|9492.2|9498.4|9493.4|9499.5|9494.5|9496.3|9491.3|105
1642173600000|2022-01-14 15:20:00|9498.3|9493.3|9499|9494|9501.5|9496.5|9497.8|9492.8|90
1642173900000|2022-01-14 15:25:00|9499.1|9494.1|9500.9|9495.9|9503.8|9498.8|9499.1|9494.1|344
1642174200000|2022-01-14 15:30:00|9501.2|9496.2|9500.7|9495.7|9503.9|9498.9|9499.8|9494.8|194
1642174500000|2022-01-14 15:35:00|9501|9496|9502.1|9497.1|9502.1|9497.1|9497.5|9492.5|103
1642174800000|2022-01-14 15:40:00|9501.9|9496.9|9501.7|9496.7|9503.1|9498.1|9500.8|9495.8|130
1642175100000|2022-01-14 15:45:00|9501.6|9496.6|9500.9|9495.9|9501.9|9496.9|9499.9|9494.9|60
1642175400000|2022-01-14 15:50:00|9501.1|9496.1|9500.4|9495.4|9502|9497|9497.8|9492.8|83
1642175700000|2022-01-14 15:55:00|9500.2|9495.2|9498.8|9493.8|9501.8|9496.8|9497.4|9492.4|244
1642176000000|2022-01-14 16:00:00|9498.7|9493.7|9499.4|9494.4|9501.9|9496.9|9497.3|9492.3|90
1642176300000|2022-01-14 16:05:00|9499.3|9494.3|9497.5|9492.5|9499.8|9494.8|9496.8|9491.8|36
1642176600000|2022-01-14 16:10:00|9497.7|9492.7|9500.4|9495.4|9500.6|9495.6|9496.5|9491.5|57
1642176900000|2022-01-14 16:15:00|9500.2|9495.2|9505|9500|9505.4|9500.4|9499.9|9494.9|75
1642177200000|2022-01-14 16:20:00|9504.9|9499.9|9505.4|9500.4|9505.9|9500.9|9504.6|9499.6|96
1642177500000|2022-01-14 16:25:00|9505.5|9500.5|9506.2|9501.2|9506.2|9501.2|9504.7|9499.7|169
1642177800000|2022-01-14 16:30:00|9506.7|9501.7|9507.8|9502.8|9510.2|9505.2|9506.7|9501.7|148
1642178100000|2022-01-14 16:35:00|9508|9503|9508.9|9503.9|9509.7|9504.7|9507.9|9502.9|56
1642178400000|2022-01-14 16:40:00|9508.7|9503.7|9509.9|9504.9|9510.4|9505.4|9508.6|9503.6|64
1642178700000|2022-01-14 16:45:00|9509.7|9504.7|9513.3|9508.3|9513.7|9508.7|9509.7|9504.7|94
1642179000000|2022-01-14 16:50:00|9513.2|9508.2|9513.9|9508.9|9515.4|9510.4|9513.2|9508.2|63
1642179300000|2022-01-14 16:55:00|9513.8|9508.8|9511.7|9506.7|9514.2|9509.2|9511.5|9506.5|322
1642179600000|2022-01-14 17:00:00|9511.8|9506.8|9514.8|9509.8|9515.1|9510.1|9511.8|9506.8|47
1642179900000|2022-01-14 17:05:00|9515.1|9510.1|9513.8|9508.8|9515.4|9510.4|9513|9508|68
1642180200000|2022-01-14 17:10:00|9513.7|9508.7|9517.6|9512.6|9518.1|9513.1|9513.7|9508.7|378
1642180500000|2022-01-14 17:15:00|9517.3|9512.3|9519.6|9514.6|9519.6|9514.6|9516.6|9511.6|580
1642180800000|2022-01-14 17:20:00|9519.3|9514.3|9518.9|9513.9|9521.1|9516.1|9518.8|9513.8|293
1642181100000|2022-01-14 17:25:00|9518.7|9513.7|9520.6|9515.6|9523.5|9518.5|9518.7|9513.7|248
1642181400000|2022-01-14 17:30:00|9520.5|9515.5|9521.1|9516.1|9521.8|9516.8|9519.2|9514.2|88
1642181700000|2022-01-14 17:35:00|9520.8|9515.8|9522.2|9517.2|9522.6|9517.6|9520.3|9515.3|305
1642182000000|2022-01-14 17:40:00|9522.1|9517.1|9522.7|9517.7|9522.9|9517.9|9521.7|9516.7|30
1642182300000|2022-01-14 17:45:00|9522.5|9517.5|9522.6|9517.6|9523.2|9518.2|9521.7|9516.7|90
1642182600000|2022-01-14 17:50:00|9522.3|9517.3|9524.4|9519.4|9525.8|9520.8|9522.2|9517.2|282
1642182900000|2022-01-14 17:55:00|9524.3|9519.3|9524.4|9519.4|9525.9|9520.9|9523|9518|57
1642183200000|2022-01-14 18:00:00|9524.3|9519.3|9523.4|9518.4|9525.1|9520.1|9522.8|9517.8|64
1642183500000|2022-01-14 18:05:00|9523.3|9518.3|9521.5|9516.5|9523.7|9518.7|9521.3|9516.3|70
1642183800000|2022-01-14 18:10:00|9521.7|9516.7|9521.2|9516.2|9522.1|9517.1|9519.8|9514.8|82
1642184100000|2022-01-14 18:15:00|9521|9516|9520.2|9515.2|9521|9516|9519.3|9514.3|59
1642184400000|2022-01-14 18:20:00|9519.9|9514.9|9518.8|9513.8|9520.2|9515.2|9518.8|9513.8|27
1642184700000|2022-01-14 18:25:00|9518.9|9513.9|9519.8|9514.8|9520.7|9515.7|9518.8|9513.8|43
1642185000000|2022-01-14 18:30:00|9519.7|9514.7|9519.1|9514.1|9520.3|9515.3|9518.8|9513.8|15
1642185300000|2022-01-14 18:35:00|9519.2|9514.2|9518.7|9513.7|9519.2|9514.2|9518.3|9513.3|28
1642185600000|2022-01-14 18:40:00|9518.8|9513.8|9518.6|9513.6|9519.2|9514.2|9518.4|9513.4|19
1642185900000|2022-01-14 18:45:00|9518.7|9513.7|9519.7|9514.7|9520.2|9515.2|9518.6|9513.6|32
1642186200000|2022-01-14 18:50:00|9520.1|9515.1|9520.2|9515.2|9520.2|9515.2|9519.7|9514.7|9
1642186500000|2022-01-14 18:55:00|9520.3|9515.3|9519.3|9514.3|9520.6|9515.6|9518.3|9513.3|44
1642186800000|2022-01-14 19:00:00|9519.5|9514.5|9521.1|9516.1|9521.1|9516.1|9519.2|9514.2|37
1642187100000|2022-01-14 19:05:00|9521.2|9516.2|9520.7|9515.7|9521.2|9516.2|9519.7|9514.7|42
1642187400000|2022-01-14 19:10:00|9520.6|9515.6|9519.6|9514.6|9521.7|9516.7|9519.3|9514.3|47
1642187700000|2022-01-14 19:15:00|9519.7|9514.7|9518.8|9513.8|9520.2|9515.2|9518.8|9513.8|17
1642188000000|2022-01-14 19:20:00|9518.9|9513.9|9519.1|9514.1|9519.6|9514.6|9518.8|9513.8|30
1642188300000|2022-01-14 19:25:00|9519.2|9514.2|9519.1|9514.1|9519.6|9514.6|9518.8|9513.8|43
1642188600000|2022-01-14 19:30:00|9518.9|9513.9|9518.6|9513.6|9519.1|9514.1|9518.3|9513.3|18
1642188900000|2022-01-14 19:35:00|9518.3|9513.3|9516.7|9511.7|9518.6|9513.6|9516.3|9511.3|28
1642189200000|2022-01-14 19:40:00|9516.8|9511.8|9515.8|9510.8|9517.1|9512.1|9515.8|9510.8|25
1642189500000|2022-01-14 19:45:00|9515.9|9510.9|9515.2|9510.2|9516.2|9511.2|9514.8|9509.8|129
1642189800000|2022-01-14 19:50:00|9515.3|9510.3|9516.2|9511.2|9516.6|9511.6|9515.2|9510.2|31
1642190100000|2022-01-14 19:55:00|9516.3|9511.3|9516.3|9511.3|9517.6|9512.6|9515.7|9510.7|271
1642190400000|2022-01-14 20:00:00|9516.4|9511.4|9515.2|9510.2|9517.6|9512.6|9514.8|9509.8|129
1642190700000|2022-01-14 20:05:00|9515.5|9510.5|9514.8|9509.8|9516.2|9511.2|9514.8|9509.8|23
1642191000000|2022-01-14 20:10:00|9515|9510|9515.2|9510.2|9515.3|9510.3|9514.8|9509.8|14
1642191300000|2022-01-14 20:15:00|9515.3|9510.3|9516.2|9511.2|9516.5|9511.5|9515.3|9510.3|109
1642191600000|2022-01-14 20:20:00|9516.3|9511.3|9515.2|9510.2|9516.3|9511.3|9515.2|9510.2|83
1642191900000|2022-01-14 20:25:00|9514.9|9509.9|9515.7|9510.7|9515.7|9510.7|9514.3|9509.3|14
1642192200000|2022-01-14 20:30:00|9515.9|9510.9|9515.2|9510.2|9516.1|9511.1|9514.8|9509.8|10
1642192500000|2022-01-14 20:35:00|9515.1|9510.1|9515.2|9510.2|9515.7|9510.7|9514.7|9509.7|11
1642192800000|2022-01-14 20:40:00|9515.1|9510.1|9516.2|9511.2|9516.2|9511.2|9514.7|9509.7|25
1642193100000|2022-01-14 20:45:00|9515.9|9510.9|9515.7|9510.7|9517.1|9512.1|9515.7|9510.7|64
1642193400000|2022-01-14 20:50:00|9515.5|9510.5|9514.3|9509.3|9515.7|9510.7|9514.3|9509.3|12
1642193700000|2022-01-14 20:55:00|9514.7|9509.7|9515.4|9510.4|9515.7|9510.7|9513.8|9508.8|27
1642194000000|2022-01-14 21:00:00|9515.6|9510.6|9516.3|9511.3|9517.7|9512.7|9515.2|9510.2|35
1642194300000|2022-01-14 21:05:00|9516.4|9511.4|9516.7|9511.7|9517.4|9512.4|9516.2|9511.2|9
1642194600000|2022-01-14 21:10:00|9516.8|9511.8|9516.3|9511.3|9517.2|9512.2|9516.2|9511.2|7
1642194900000|2022-01-14 21:15:00|9516.2|9511.2|9516.3|9511.3|9516.7|9511.7|9516.2|9511.2|19
1642195200000|2022-01-14 21:20:00|9516.2|9511.2|9516.7|9511.7|9517.1|9512.1|9515.8|9510.8|10
1642195500000|2022-01-14 21:25:00|9516.8|9511.8|9516.7|9511.7|9517.4|9512.4|9515.8|9510.8|3
1642195800000|2022-01-14 21:30:00|9516.8|9511.8|9516.7|9511.7|9517.1|9512.1|9515.6|9510.6|6
1642196100000|2022-01-14 21:35:00|9516.5|9511.5|9516.2|9511.2|9516.7|9511.7|9515.7|9510.7|8
1642196400000|2022-01-14 21:40:00|9515.9|9510.9|9516.2|9511.2|9516.2|9511.2|9515.3|9510.3|4
1642196700000|2022-01-14 21:45:00|9516|9511|9514.4|9509.4|9516.2|9511.2|9514.2|9509.2|27
1642197000000|2022-01-14 21:50:00|9514.6|9509.6|9514.3|9509.3|9514.7|9509.7|9513.5|9508.5|52
1642197300000|2022-01-14 21:55:00|9514.2|9509.2|9515|9506|9515.7|9510.7|9513.8|9506|7
1642381200000|2022-01-17 01:00:00|9521.4|9516.4|9521.6|9516.6|9522.8|9517.8|9521.2|9516.2|53
1642381500000|2022-01-17 01:05:00|9521.7|9516.7|9521.8|9516.8|9523.2|9518.2|9521.5|9516.5|32
1642381800000|2022-01-17 01:10:00|9521.9|9516.9|9521.8|9516.8|9522.3|9517.3|9521|9516|24
1642382100000|2022-01-17 01:15:00|9522.2|9517.2|9523.8|9518.8|9524.2|9519.2|9522.2|9517.2|57
1642382400000|2022-01-17 01:20:00|9523.7|9518.7|9524.6|9519.6|9524.8|9519.8|9523.7|9518.7|15
1642382700000|2022-01-17 01:25:00|9524.8|9519.8|9526|9521|9527.1|9522.1|9524.6|9519.6|48
1642383000000|2022-01-17 01:30:00|9526.2|9521.2|9527.8|9522.8|9528.4|9523.4|9526|9521|29
1642383300000|2022-01-17 01:35:00|9527.5|9522.5|9527.8|9522.8|9527.8|9522.8|9526.7|9521.7|21
1642383600000|2022-01-17 01:40:00|9527.9|9522.9|9524|9519|9527.9|9522.9|9523.6|9518.6|32
1642383900000|2022-01-17 01:45:00|9524.2|9519.2|9525.3|9520.3|9525.8|9520.8|9524.2|9519.2|23
1642384200000|2022-01-17 01:50:00|9524.9|9519.9|9524.7|9519.7|9525.3|9520.3|9524.5|9519.5|51
1642384500000|2022-01-17 01:55:00|9524.5|9519.5|9525.4|9520.4|9526.4|9521.4|9524.5|9519.5|20
1642384800000|2022-01-17 02:00:00|9525.5|9520.5|9525.8|9520.8|9526.1|9521.1|9523.1|9518.1|25
1642385100000|2022-01-17 02:05:00|9525.6|9520.6|9524.9|9519.9|9525.9|9520.9|9524.9|9519.9|2
1642385400000|2022-01-17 02:10:00|9524.8|9519.8|9524|9519|9524.9|9519.9|9523.6|9518.6|6
1642385700000|2022-01-17 02:15:00|9524.2|9519.2|9524.3|9519.3|9524.9|9519.9|9523.6|9518.6|10
1642386000000|2022-01-17 02:20:00|9524|9519|9523.1|9518.1|9524|9519|9523.1|9518.1|11
1642386300000|2022-01-17 02:25:00|9523.3|9518.3|9523|9518|9523.8|9518.8|9522.7|9517.7|16
1642386600000|2022-01-17 02:30:00|9523.1|9518.1|9520.5|9515.5|9523.1|9518.1|9520.3|9515.3|82
1642386900000|2022-01-17 02:35:00|9520.8|9515.8|9519.9|9514.9|9520.9|9515.9|9519.8|9514.8|8
1642387200000|2022-01-17 02:40:00|9520|9515|9520|9515|9520.3|9515.3|9519.5|9514.5|6
1642387500000|2022-01-17 02:45:00|9519.6|9514.6|9518.5|9513.5|9519.8|9514.8|9518.4|9513.4|29
1642387800000|2022-01-17 02:50:00|9518.4|9513.4|9517.6|9512.6|9518.5|9513.5|9516.8|9511.8|28
1642388100000|2022-01-17 02:55:00|9517.4|9512.4|9517.4|9512.4|9517.9|9512.9|9516.1|9511.1|19
1642388400000|2022-01-17 03:00:00|9517.6|9512.6|9517|9512|9518.2|9513.2|9516.8|9511.8|9
1642388700000|2022-01-17 03:05:00|9517.1|9512.1|9517|9512|9517.1|9512.1|9516.5|9511.5|29
1642389000000|2022-01-17 03:10:00|9517.1|9512.1|9517.4|9512.4|9517.6|9512.6|9516.8|9511.8|6
1642389300000|2022-01-17 03:15:00|9517.1|9512.1|9517.9|9512.9|9517.9|9512.9|9517.1|9512.1|12
1642389600000|2022-01-17 03:20:00|9517.8|9512.8|9517.9|9512.9|9518.3|9513.3|9517.2|9512.2|11
1642389900000|2022-01-17 03:25:00|9518.1|9513.1|9517.4|9512.4|9518.3|9513.3|9517.3|9512.3|3
1642390200000|2022-01-17 03:30:00|9517.1|9512.1|9516.5|9511.5|9517.1|9512.1|9516.1|9511.1|10
1642390500000|2022-01-17 03:35:00|9516.6|9511.6|9515.9|9510.9|9516.9|9511.9|9515.7|9510.7|17
1642390800000|2022-01-17 03:40:00|9516|9511|9516.1|9511.1|9516.4|9511.4|9515.9|9510.9|1
1642391100000|2022-01-17 03:45:00|9516|9511|9515.3|9510.3|9516|9511|9515.1|9510.1|10
1642391400000|2022-01-17 03:50:00|9515.5|9510.5|9515.7|9510.7|9515.9|9510.9|9515.3|9510.3|2
1642391700000|2022-01-17 03:55:00|9515.6|9510.6|9516.1|9511.1|9516.1|9511.1|9515.2|9510.2|2
1642392000000|2022-01-17 04:00:00|9516|9511|9515.7|9510.7|9516.1|9511.1|9515.3|9510.3|6
1642392300000|2022-01-17 04:05:00|9515.6|9510.6|9515.9|9510.9|9516.3|9511.3|9515.6|9510.6|11
1642392600000|2022-01-17 04:10:00|9515.7|9510.7|9515.3|9510.3|9515.9|9510.9|9515.3|9510.3|1
1642392900000|2022-01-17 04:15:00|9515.2|9510.2|9514.9|9509.9|9515.3|9510.3|9514.9|9509.9|7
1642393200000|2022-01-17 04:20:00|9515.2|9510.2|9514.4|9509.4|9515.2|9510.2|9514.1|9509.1|6
1642393500000|2022-01-17 04:25:00|9514.5|9509.5|9516.9|9511.9|9516.9|9511.9|9514.5|9509.5|8
1642393800000|2022-01-17 04:30:00|9516.8|9511.8|9515.5|9510.5|9516.9|9511.9|9515.5|9510.5|8
1642394100000|2022-01-17 04:35:00|9515.7|9510.7|9515|9510|9515.7|9510.7|9514.9|9509.9|1
1642394400000|2022-01-17 04:40:00|9515.2|9510.2|9514.1|9509.1|9515.2|9510.2|9514.1|9509.1|4
1642394700000|2022-01-17 04:45:00|9514.4|9509.4|9514|9509|9514.5|9509.5|9514|9509|5
1642395000000|2022-01-17 04:50:00|9514.2|9509.2|9515.4|9510.4|9515.4|9510.4|9514|9509|14
1642395300000|2022-01-17 04:55:00|9515.1|9510.1|9515.3|9510.3|9515.4|9510.4|9514.5|9509.5|24
1642395600000|2022-01-17 05:00:00|9515.4|9510.4|9515.3|9510.3|9515.7|9510.7|9515|9510|124
1642395900000|2022-01-17 05:05:00|9515.4|9510.4|9517.4|9512.4|9517.6|9512.6|9515.4|9510.4|23
1642396200000|2022-01-17 05:10:00|9517.6|9512.6|9516.9|9511.9|9517.8|9512.8|9516.9|9511.9|4
1642396500000|2022-01-17 05:15:00|9516.8|9511.8|9516.5|9511.5|9516.9|9511.9|9516.3|9511.3|6
1642396800000|2022-01-17 05:20:00|9516.7|9511.7|9516.5|9511.5|9517.1|9512.1|9516.4|9511.4|2
1642397100000|2022-01-17 05:25:00|9516.4|9511.4|9516|9511|9516.5|9511.5|9515.6|9510.6|13
1642397400000|2022-01-17 05:30:00|9515.9|9510.9|9515.8|9510.8|9515.9|9510.9|9515|9510|9
1642397700000|2022-01-17 05:35:00|9515.9|9510.9|9516.3|9511.3|9517.3|9512.3|9515.9|9510.9|16
1642398000000|2022-01-17 05:40:00|9516.4|9511.4|9516|9511|9516.4|9511.4|9515.6|9510.6|12
1642398300000|2022-01-17 05:45:00|9515.9|9510.9|9516.1|9511.1|9516.3|9511.3|9515.1|9510.1|15
1642398600000|2022-01-17 05:50:00|9516.3|9511.3|9515.5|9510.5|9516.3|9511.3|9515.4|9510.4|2
1642398900000|2022-01-17 05:55:00|9515.4|9510.4|9516.9|9511.9|9517.3|9512.3|9515|9510|20
1642399200000|2022-01-17 06:00:00|9516.7|9511.7|9516.7|9511.7|9517.5|9512.5|9516|9511|30
1642399500000|2022-01-17 06:05:00|9516.5|9511.5|9517.4|9512.4|9517.4|9512.4|9515.6|9510.6|1
1642399800000|2022-01-17 06:10:00|9517|9512|9517.4|9512.4|9517.4|9512.4|9516|9511|21
1642400100000|2022-01-17 06:15:00|9517.8|9512.8|9518.9|9513.9|9518.9|9513.9|9517.8|9512.8|35
1642400400000|2022-01-17 06:20:00|9518.7|9513.7|9518.5|9513.5|9519.9|9514.9|9518.5|9513.5|27
1642400700000|2022-01-17 06:25:00|9518.2|9513.2|9518.9|9513.9|9518.9|9513.9|9518.1|9513.1|7
1642401000000|2022-01-17 06:30:00|9518.8|9513.8|9519.2|9514.2|9519.2|9514.2|9518.1|9513.1|44
1642401300000|2022-01-17 06:35:00|9519|9514|9518.3|9513.3|9519|9514|9518.1|9513.1|5
1642401600000|2022-01-17 06:40:00|9518.4|9513.4|9518.9|9513.9|9519.3|9514.3|9517.6|9512.6|4
1642401900000|2022-01-17 06:45:00|9519.2|9514.2|9520.4|9515.4|9520.4|9515.4|9518.9|9513.9|14
1642402200000|2022-01-17 06:50:00|9520|9515|9519.6|9514.6|9521.4|9516.4|9519.6|9514.6|26
1642402500000|2022-01-17 06:55:00|9519.9|9514.9|9520.8|9515.8|9521.4|9516.4|9519.9|9514.9|6
1642402800000|2022-01-17 07:00:00|9520.4|9515.4|9519.4|9514.4|9520.9|9515.9|9518.6|9513.6|126
1642403100000|2022-01-17 07:05:00|9519.3|9514.3|9516.5|9511.5|9519.4|9514.4|9516.4|9511.4|25
1642403400000|2022-01-17 07:10:00|9516.4|9511.4|9516.9|9511.9|9517.4|9512.4|9515.6|9510.6|15
1642403700000|2022-01-17 07:15:00|9517.1|9512.1|9516.9|9511.9|9517.9|9512.9|9516.4|9511.4|18
1642404000000|2022-01-17 07:20:00|9516.8|9511.8|9515.6|9510.6|9516.9|9511.9|9515.2|9510.2|11
1642404300000|2022-01-17 07:25:00|9515.8|9510.8|9513.8|9508.8|9516|9511|9513.6|9508.6|7
1642404600000|2022-01-17 07:30:00|9513.9|9508.9|9511.8|9506.8|9514|9509|9510.6|9505.6|48
1642404900000|2022-01-17 07:35:00|9511.9|9506.9|9510.3|9505.3|9511.9|9506.9|9509.9|9504.9|23
1642405200000|2022-01-17 07:40:00|9510.4|9505.4|9509.9|9504.9|9510.7|9505.7|9509.5|9504.5|24
1642405500000|2022-01-17 07:45:00|9510.1|9505.1|9510.4|9505.4|9510.9|9505.9|9509.9|9504.9|14
1642405800000|2022-01-17 07:50:00|9510.6|9505.6|9511.3|9506.3|9511.9|9506.9|9510.3|9505.3|9
1642406100000|2022-01-17 07:55:00|9511.1|9506.1|9510.6|9505.6|9512.1|9507.1|9509.8|9504.8|12
1642406400000|2022-01-17 08:00:00|9510.5|9505.5|9509.4|9504.4|9511.4|9506.4|9507.6|9502.6|92
1642406700000|2022-01-17 08:05:00|9509.6|9504.6|9510.3|9505.3|9510.8|9505.8|9509.1|9504.1|163
1642407000000|2022-01-17 08:10:00|9510.2|9505.2|9511.6|9506.6|9512.3|9507.3|9509.1|9504.1|140
1642407300000|2022-01-17 08:15:00|9511.4|9506.4|9509.9|9504.9|9511.7|9506.7|9509.1|9504.1|33
1642407600000|2022-01-17 08:20:00|9509.8|9504.8|9508.7|9503.7|9510.2|9505.2|9508.6|9503.6|54
1642407900000|2022-01-17 08:25:00|9508.6|9503.6|9507|9502|9509.3|9504.3|9506.3|9501.3|35
1642408200000|2022-01-17 08:30:00|9507.1|9502.1|9505.4|9500.4|9507.3|9502.3|9505|9500|31
1642408500000|2022-01-17 08:35:00|9505.1|9500.1|9503.9|9498.9|9505.4|9500.4|9503.1|9498.1|52
1642408800000|2022-01-17 08:40:00|9504.2|9499.2|9503.4|9498.4|9504.4|9499.4|9503.1|9498.1|8
1642409100000|2022-01-17 08:45:00|9503.5|9498.5|9507.4|9502.4|9507.6|9502.6|9503.5|9498.5|50
1642409400000|2022-01-17 08:50:00|9507.1|9502.1|9507.9|9502.9|9508.4|9503.4|9506.9|9501.9|20
1642409700000|2022-01-17 08:55:00|9507.6|9502.6|9507.8|9502.8|9507.8|9502.8|9506.6|9501.6|8
1642410000000|2022-01-17 09:00:00|9507.4|9502.4|9506.5|9501.5|9508.3|9503.3|9506.1|9501.1|90
1642410300000|2022-01-17 09:05:00|9506.4|9501.4|9509.2|9504.2|9509.4|9504.4|9505.1|9500.1|56
1642410600000|2022-01-17 09:10:00|9509|9504|9507.5|9502.5|9509.4|9504.4|9507|9502|36
1642410900000|2022-01-17 09:15:00|9507.7|9502.7|9510.3|9505.3|9510.3|9505.3|9506.6|9501.6|16
1642411200000|2022-01-17 09:20:00|9510.4|9505.4|9511|9506|9511.9|9506.9|9509.4|9504.4|56
1642411500000|2022-01-17 09:25:00|9510.9|9505.9|9512.3|9507.3|9512.4|9507.4|9510.9|9505.9|34
1642411800000|2022-01-17 09:30:00|9512.1|9507.1|9510.5|9505.5|9512.4|9507.4|9510.4|9505.4|20
1642412100000|2022-01-17 09:35:00|9510.7|9505.7|9512.9|9507.9|9513.4|9508.4|9510.1|9505.1|9
1642412400000|2022-01-17 09:40:00|9512.8|9507.8|9513.8|9508.8|9514.9|9509.9|9512.8|9507.8|18
1642412700000|2022-01-17 09:45:00|9513.9|9508.9|9514.4|9509.4|9515.4|9510.4|9513.5|9508.5|33
1642413000000|2022-01-17 09:50:00|9514.6|9509.6|9511.7|9506.7|9514.9|9509.9|9511.1|9506.1|12
1642413300000|2022-01-17 09:55:00|9511.8|9506.8|9511.8|9506.8|9512.2|9507.2|9510.5|9505.5|14
1642413600000|2022-01-17 10:00:00|9511.9|9506.9|9510.5|9505.5|9512.3|9507.3|9510.1|9505.1|39
1642413900000|2022-01-17 10:05:00|9510.7|9505.7|9510.9|9505.9|9511.6|9506.6|9510.3|9505.3|15
1642414200000|2022-01-17 10:10:00|9510.8|9505.8|9510.3|9505.3|9511.4|9506.4|9509.6|9504.6|20
1642414500000|2022-01-17 10:15:00|9510.4|9505.4|9509.9|9504.9|9510.9|9505.9|9509.1|9504.1|5
1642414800000|2022-01-17 10:20:00|9510.4|9505.4|9513.3|9508.3|9513.4|9508.4|9510.4|9505.4|19
1642415100000|2022-01-17 10:25:00|9513.4|9508.4|9513.4|9508.4|9513.4|9508.4|9512.4|9507.4|14
1642415400000|2022-01-17 10:30:00|9512.9|9507.9|9512.9|9507.9|9513.9|9508.9|9512.8|9507.8|22
1642415700000|2022-01-17 10:35:00|9512.8|9507.8|9514.4|9509.4|9514.9|9509.9|9512.5|9507.5|36
1642416000000|2022-01-17 10:40:00|9514.6|9509.6|9513.8|9508.8|9514.7|9509.7|9513.4|9508.4|9
1642416300000|2022-01-17 10:45:00|9513.9|9508.9|9512.4|9507.4|9513.9|9508.9|9511.6|9506.6|12
1642416600000|2022-01-17 10:50:00|9512.6|9507.6|9513.8|9508.8|9513.9|9508.9|9511.2|9506.2|16
1642416900000|2022-01-17 10:55:00|9513.9|9508.9|9512.5|9507.5|9514.9|9509.9|9512.4|9507.4|30
1642417200000|2022-01-17 11:00:00|9512.7|9507.7|9510.8|9505.8|9512.8|9507.8|9510.6|9505.6|16
1642417500000|2022-01-17 11:05:00|9510.9|9505.9|9510.5|9505.5|9511.2|9506.2|9509.2|9504.2|23
1642417800000|2022-01-17 11:10:00|9510.4|9505.4|9511|9506|9511.8|9506.8|9509.6|9504.6|14
1642418100000|2022-01-17 11:15:00|9510.9|9505.9|9509.6|9504.6|9511.9|9506.9|9509.6|9504.6|19
1642418400000|2022-01-17 11:20:00|9509.5|9504.5|9510.8|9505.8|9510.9|9505.9|9509.1|9504.1|4
1642418700000|2022-01-17 11:25:00|9510.9|9505.9|9510.8|9505.8|9511.4|9506.4|9509.9|9504.9|24
1642419000000|2022-01-17 11:30:00|9510.9|9505.9|9513.9|9508.9|9515.3|9510.3|9510.9|9505.9|16
1642419300000|2022-01-17 11:35:00|9513.8|9508.8|9516.9|9511.9|9516.9|9511.9|9513.6|9508.6|37
1642419600000|2022-01-17 11:40:00|9516.7|9511.7|9519.9|9514.9|9520.9|9515.9|9516.4|9511.4|79
1642419900000|2022-01-17 11:45:00|9520.1|9515.1|9520.1|9515.1|9522.4|9517.4|9519.6|9514.6|276
1642420200000|2022-01-17 11:50:00|9520|9515|9517.6|9512.6|9520.3|9515.3|9517.6|9512.6|32
1642420500000|2022-01-17 11:55:00|9517.8|9512.8|9517.8|9512.8|9518.4|9513.4|9516.2|9511.2|18
1642420800000|2022-01-17 12:00:00|9517.9|9512.9|9516.5|9511.5|9518.4|9513.4|9516.4|9511.4|33
1642421100000|2022-01-17 12:05:00|9516.7|9511.7|9518.9|9513.9|9518.9|9513.9|9516.5|9511.5|9
1642421400000|2022-01-17 12:10:00|9518.8|9513.8|9520.2|9515.2|9520.7|9515.7|9517.9|9512.9|12
1642421700000|2022-01-17 12:15:00|9520.3|9515.3|9522.3|9517.3|9522.7|9517.7|9519.4|9514.4|31
1642422000000|2022-01-17 12:20:00|9521.9|9516.9|9521.9|9516.9|9523.3|9518.3|9521.9|9516.9|69
1642422300000|2022-01-17 12:25:00|9521.8|9516.8|9520.1|9515.1|9521.8|9516.8|9519.1|9514.1|68
1642422600000|2022-01-17 12:30:00|9520.2|9515.2|9523.4|9518.4|9523.6|9518.6|9520.2|9515.2|28
1642422900000|2022-01-17 12:35:00|9523.3|9518.3|9523.2|9518.2|9524.3|9519.3|9522.5|9517.5|104
1642423200000|2022-01-17 12:40:00|9523.3|9518.3|9524.3|9519.3|9524.4|9519.4|9522.8|9517.8|130
1642423500000|2022-01-17 12:45:00|9524.6|9519.6|9523.3|9518.3|9524.8|9519.8|9522.5|9517.5|72
1642423800000|2022-01-17 12:50:00|9523.4|9518.4|9526|9521|9526|9521|9523.3|9518.3|193
1642424100000|2022-01-17 12:55:00|9525.9|9520.9|9530.9|9525.9|9531.6|9526.6|9525.8|9520.8|130
1642424400000|2022-01-17 13:00:00|9530.8|9525.8|9525.8|9520.8|9530.8|9525.8|9525.5|9520.5|90
1642424700000|2022-01-17 13:05:00|9525.9|9520.9|9526.6|9521.6|9526.9|9521.9|9525|9520|117
1642425000000|2022-01-17 13:10:00|9526.7|9521.7|9526.4|9521.4|9526.8|9521.8|9525.3|9520.3|24
1642425300000|2022-01-17 13:15:00|9526.6|9521.6|9528.9|9523.9|9529.8|9524.8|9526.3|9521.3|33
1642425600000|2022-01-17 13:20:00|9528.8|9523.8|9532.4|9527.4|9533.8|9528.8|9528.8|9523.8|28
1642425900000|2022-01-17 13:25:00|9532.3|9527.3|9529.5|9524.5|9532.8|9527.8|9529.5|9524.5|41
1642426200000|2022-01-17 13:30:00|9529.4|9524.4|9530.8|9525.8|9531.1|9526.1|9528|9523|38
1642426500000|2022-01-17 13:35:00|9530.6|9525.6|9530|9525|9532.7|9527.7|9529.7|9524.7|76
1642426800000|2022-01-17 13:40:00|9530.2|9525.2|9527.9|9522.9|9530.4|9525.4|9526.7|9521.7|62
1642427100000|2022-01-17 13:45:00|9527.8|9522.8|9527.8|9522.8|9528.8|9523.8|9527.3|9522.3|22
1642427400000|2022-01-17 13:50:00|9528|9523|9526.9|9521.9|9528.1|9523.1|9526.5|9521.5|15
1642427700000|2022-01-17 13:55:00|9527.1|9522.1|9525.9|9520.9|9527.2|9522.2|9524.8|9519.8|49
1642428000000|2022-01-17 14:00:00|9525.8|9520.8|9525.4|9520.4|9526.3|9521.3|9524.5|9519.5|51
1642428300000|2022-01-17 14:05:00|9525.3|9520.3|9524.4|9519.4|9530.3|9525.3|9523.9|9518.9|77
1642428600000|2022-01-17 14:10:00|9524.3|9519.3|9524.8|9519.8|9525.8|9520.8|9522.7|9517.7|108
1642428900000|2022-01-17 14:15:00|9524.7|9519.7|9522.7|9517.7|9525.3|9520.3|9522.3|9517.3|26
1642429200000|2022-01-17 14:20:00|9522.9|9517.9|9524.3|9519.3|9524.8|9519.8|9522.5|9517.5|29
1642429500000|2022-01-17 14:25:00|9524.2|9519.2|9524.1|9519.1|9526.3|9521.3|9523.8|9518.8|22
1642429800000|2022-01-17 14:30:00|9524|9519|9522.7|9517.7|9524.8|9519.8|9522.5|9517.5|34
1642430100000|2022-01-17 14:35:00|9522.4|9517.4|9520.5|9515.5|9522.4|9517.4|9520.5|9515.5|39
1642430400000|2022-01-17 14:40:00|9520.7|9515.7|9518.6|9513.6|9521.8|9516.8|9518.5|9513.5|36
1642430700000|2022-01-17 14:45:00|9518.5|9513.5|9518.8|9513.8|9519.8|9514.8|9518.1|9513.1|57
1642431000000|2022-01-17 14:50:00|9518.7|9513.7|9520|9515|9520.8|9515.8|9518.4|9513.4|58
1642431300000|2022-01-17 14:55:00|9519.8|9514.8|9519.7|9514.7|9520.5|9515.5|9518.5|9513.5|44
1642431600000|2022-01-17 15:00:00|9519.8|9514.8|9524.3|9519.3|9525|9520|9519.8|9514.8|86
1642431900000|2022-01-17 15:05:00|9524.6|9519.6|9525.4|9520.4|9525.8|9520.8|9523.8|9518.8|70
1642432200000|2022-01-17 15:10:00|9525.3|9520.3|9524.3|9519.3|9526.1|9521.1|9524|9519|26
1642432500000|2022-01-17 15:15:00|9524.4|9519.4|9523.8|9518.8|9525.1|9520.1|9523|9518|25
1642432800000|2022-01-17 15:20:00|9524|9519|9526.4|9521.4|9526.6|9521.6|9523.9|9518.9|24
1642433100000|2022-01-17 15:25:00|9526.3|9521.3|9526.5|9521.5|9528.3|9523.3|9525.8|9520.8|57
1642433400000|2022-01-17 15:30:00|9526.4|9521.4|9523.2|9518.2|9526.4|9521.4|9522.5|9517.5|48
1642433700000|2022-01-17 15:35:00|9523|9518|9524.1|9519.1|9524.7|9519.7|9522.9|9517.9|25
1642434000000|2022-01-17 15:40:00|9524.2|9519.2|9523.8|9518.8|9526.1|9521.1|9523|9518|55
1642434300000|2022-01-17 15:45:00|9523.5|9518.5|9525.9|9520.9|9526.3|9521.3|9523|9518|22
1642434600000|2022-01-17 15:50:00|9525.8|9520.8|9526|9521|9527.3|9522.3|9524.5|9519.5|22
1642434900000|2022-01-17 15:55:00|9526.1|9521.1|9524.9|9519.9|9527.5|9522.5|9524|9519|67
1642435200000|2022-01-17 16:00:00|9524.8|9519.8|9522.5|9517.5|9526.6|9521.6|9522.5|9517.5|39
1642435500000|2022-01-17 16:05:00|9522.8|9517.8|9523.7|9518.7|9524.3|9519.3|9522.3|9517.3|14
1642435800000|2022-01-17 16:10:00|9523.8|9518.8|9524.8|9519.8|9525.3|9520.3|9523.3|9518.3|18
1642436100000|2022-01-17 16:15:00|9524.7|9519.7|9524.3|9519.3|9525.3|9520.3|9523.9|9518.9|8
1642436400000|2022-01-17 16:20:00|9524.8|9519.8|9522.5|9517.5|9524.8|9519.8|9522.5|9517.5|12
1642436700000|2022-01-17 16:25:00|9522.3|9517.3|9522.3|9517.3|9522.9|9517.9|9521.7|9516.7|23
1642437000000|2022-01-17 16:30:00|9522.5|9517.5|9523.7|9518.7|9524.2|9519.2|9522.1|9517.1|22
1642437300000|2022-01-17 16:35:00|9523.8|9518.8|9523|9518|9524.3|9519.3|9522.5|9517.5|7
1642437600000|2022-01-17 16:40:00|9522.9|9517.9|9523.4|9518.4|9524.8|9519.8|9522.9|9517.9|8
1642437900000|2022-01-17 16:45:00|9523.5|9518.5|9523.4|9518.4|9524.1|9519.1|9523|9518|6
1642438200000|2022-01-17 16:50:00|9523.2|9518.2|9522.2|9517.2|9524.3|9519.3|9522.2|9517.2|20
1642438500000|2022-01-17 16:55:00|9522.1|9517.1|9520.5|9515.5|9522.5|9517.5|9520.4|9515.4|23
1642438800000|2022-01-17 17:00:00|9520.4|9515.4|9518.8|9513.8|9521.1|9516.1|9518|9513|26
1642439100000|2022-01-17 17:05:00|9518.7|9513.7|9516.9|9511.9|9519.3|9514.3|9516.7|9511.7|50
1642439400000|2022-01-17 17:10:00|9517|9512|9518.8|9513.8|9519|9514|9516.9|9511.9|25
1642439700000|2022-01-17 17:15:00|9519.1|9514.1|9518.6|9513.6|9519.3|9514.3|9518.1|9513.1|10
1642440000000|2022-01-17 17:20:00|9518.7|9513.7|9519.7|9514.7|9520|9515|9518.7|9513.7|4
1642440300000|2022-01-17 17:25:00|9519.6|9514.6|9520.3|9515.3|9521|9516|9519.5|9514.5|6
1642440600000|2022-01-17 17:30:00|9520.5|9515.5|9519.9|9514.9|9521.3|9516.3|9519.7|9514.7|9
1642440900000|2022-01-17 17:35:00|9520|9515|9519.3|9514.3|9520.3|9515.3|9518.7|9513.7|5
1642441200000|2022-01-17 17:40:00|9519.1|9514.1|9519.4|9514.4|9519.8|9514.8|9518.5|9513.5|10
1642441500000|2022-01-17 17:45:00|9519.3|9514.3|9519.6|9514.6|9520.1|9515.1|9518.9|9513.9|7
1642441800000|2022-01-17 17:50:00|9519.4|9514.4|9521|9516|9521.2|9516.2|9519.3|9514.3|8
1642442100000|2022-01-17 17:55:00|9521.2|9516.2|9520.1|9515.1|9521.3|9516.3|9520.1|9515.1|12
1642442400000|2022-01-17 18:00:00|9520.3|9515.3|9519.8|9514.8|9520.3|9515.3|9519.2|9514.2|3
1642442700000|2022-01-17 18:05:00|9519.6|9514.6|9520.2|9515.2|9520.5|9515.5|9519.4|9514.4|6
1642443000000|2022-01-17 18:10:00|9520|9515|9520|9515|9520.2|9515.2|9520|9515|0
1642443300000|2022-01-17 18:15:00|9520.2|9515.2|9520|9515|9520.5|9515.5|9520|9515|0
1642443600000|2022-01-17 18:20:00|9519.9|9514.9|9519.6|9514.6|9519.9|9514.9|9519.5|9514.5|0
1642444200000|2022-01-17 18:30:00|9519.8|9514.8|9520.5|9515.5|9520.5|9515.5|9519.6|9514.6|1
1642444500000|2022-01-17 18:35:00|9520.4|9515.4|9521|9516|9521|9516|9520.3|9515.3|0
1642445100000|2022-01-17 18:45:00|9521.2|9516.2|9521.7|9516.7|9521.8|9516.8|9521.2|9516.2|0
1642445400000|2022-01-17 18:50:00|9521.8|9516.8|9521.8|9516.8|9521.8|9516.8|9521.5|9516.5|1
1642445700000|2022-01-17 18:55:00|9521.9|9516.9|9522.5|9517.5|9522.5|9517.5|9521.8|9516.8|1
1642446000000|2022-01-17 19:00:00|9522.8|9517.8|9522.5|9517.5|9522.8|9517.8|9522.4|9517.4|0
1642446300000|2022-01-17 19:05:00|9522.8|9517.8|9522.5|9517.5|9522.8|9517.8|9522.3|9517.3|3
1642446900000|2022-01-17 19:15:00|9522.4|9517.4|9523|9518|9523.2|9518.2|9522|9517|60
1642447200000|2022-01-17 19:20:00|9522.9|9517.9|9523.3|9518.3|9523.3|9518.3|9522.9|9517.9|0
1642447500000|2022-01-17 19:25:00|9523.1|9518.1|9523.1|9518.1|9523.3|9518.3|9523|9518|0
1642447800000|2022-01-17 19:30:00|9523|9518|9522.8|9517.8|9523.3|9518.3|9522.8|9517.8|9
1642448400000|2022-01-17 19:40:00|9522.9|9517.9|9523.8|9518.8|9523.8|9518.8|9522.9|9517.9|25
1642448700000|2022-01-17 19:45:00|9523.7|9518.7|9523.8|9518.8|9523.8|9518.8|9523|9518|7
1642449000000|2022-01-17 19:50:00|9522.9|9517.9|9523.8|9518.8|9523.8|9518.8|9522.9|9517.9|10
1642449300000|2022-01-17 19:55:00|||||||||3
1642450500000|2022-01-17 20:15:00|||||||||2
1642450800000|2022-01-17 20:20:00|9523|9518|9523.3|9518.3|9523.3|9518.3|9523|9518|3
1642451100000|2022-01-17 20:25:00|||||||||1
1642451400000|2022-01-17 20:30:00|||||||||1
1642451700000|2022-01-17 20:35:00|||||||||2
1642452000000|2022-01-17 20:40:00|9522.8|9517.8|9522.8|9517.8|9522.8|9517.8|9522.7|9517.7|4
1642452600000|2022-01-17 20:50:00|9522.9|9517.9|9522.8|9517.8|9523|9518|9522.5|9517.5|3
1642452900000|2022-01-17 20:55:00|9522.9|9517.9|9524.2|9519.2|9524.2|9519.2|9522.9|9517.9|0
1642453200000|2022-01-17 21:00:00|9524.4|9519.4|9524.5|9519.5|9524.8|9519.8|9523|9518|8
1642453500000|2022-01-17 21:05:00|9524.4|9519.4|9524.5|9519.5|9524.5|9519.5|9524.2|9519.2|0
1642453800000|2022-01-17 21:10:00|9524.3|9519.3|9524.2|9519.2|9524.3|9519.3|9524|9519|0
1642454100000|2022-01-17 21:15:00|9524.3|9519.3|9524|9519|9524.3|9519.3|9524|9519|2
1642454400000|2022-01-17 21:20:00|9524.3|9519.3|9523.8|9518.8|9524.3|9519.3|9523.5|9518.5|0
1642454700000|2022-01-17 21:25:00|9523.6|9518.6|9522.9|9517.9|9523.6|9518.6|9522.5|9517.5|0
1642455000000|2022-01-17 21:30:00|9523|9518|9523.5|9518.5|9523.5|9518.5|9522.9|9517.9|22
1642455300000|2022-01-17 21:35:00|9523.8|9518.8|9523.8|9518.8|9523.8|9518.8|9523.5|9518.5|0
1642455600000|2022-01-17 21:40:00|9523.6|9518.6|9523.5|9518.5|9524.3|9519.3|9523.5|9518.5|0
1642455900000|2022-01-17 21:45:00|9523.7|9518.7|9523.3|9518.3|9524|9519|9523|9518|5
1642456200000|2022-01-17 21:50:00|9523.1|9518.1|9524|9519|9524|9519|9523|9518|1
1642456500000|2022-01-17 21:55:00|9523.9|9518.9|9523|9518|9524.3|9519.3|9522.8|9517.8|0
1642467600000|2022-01-18 01:00:00|9513.8|9508.8|9515.5|9510.5|9516.4|9511.4|9513.8|9508.8|153
1642467900000|2022-01-18 01:05:00|9515.4|9510.4|9516|9511|9516|9511|9514.9|9509.9|69
1642468200000|2022-01-18 01:10:00|9515.7|9510.7|9514.7|9509.7|9515.7|9510.7|9514.2|9509.2|202
1642468500000|2022-01-18 01:15:00|9514.4|9509.4|9514|9509|9514.4|9509.4|9513.4|9508.4|69
1642468800000|2022-01-18 01:20:00|9513.9|9508.9|9514.4|9509.4|9514.4|9509.4|9513.2|9508.2|5
1642469100000|2022-01-18 01:25:00|9514.2|9509.2|9515.4|9510.4|9515.5|9510.5|9514|9509|11
1642469400000|2022-01-18 01:30:00|9515.1|9510.1|9513.8|9508.8|9516.1|9511.1|9513.8|9508.8|13
1642469700000|2022-01-18 01:35:00|9513.7|9508.7|9513.8|9508.8|9514|9509|9512.4|9507.4|23
1642470000000|2022-01-18 01:40:00|9513.6|9508.6|9512.2|9507.2|9513.8|9508.8|9511.9|9506.9|40
1642470300000|2022-01-18 01:45:00|9512.3|9507.3|9512.4|9507.4|9513|9508|9512|9507|30
1642470600000|2022-01-18 01:50:00|9512.3|9507.3|9513|9508|9513.3|9508.3|9512.2|9507.2|23
1642470900000|2022-01-18 01:55:00|9512.8|9507.8|9512.2|9507.2|9513.3|9508.3|9511.4|9506.4|14
1642471200000|2022-01-18 02:00:00|9511.8|9506.8|9513.3|9508.3|9513.3|9508.3|9511.6|9506.6|28
1642471500000|2022-01-18 02:05:00|9513|9508|9512.6|9507.6|9513.1|9508.1|9512.2|9507.2|7
1642471800000|2022-01-18 02:10:00|9512.2|9507.2|9513.1|9508.1|9513.7|9508.7|9512.2|9507.2|14
1642472100000|2022-01-18 02:15:00|9512.9|9507.9|9513.3|9508.3|9513.3|9508.3|9512.1|9507.1|1
1642472400000|2022-01-18 02:20:00|9513|9508|9514.3|9509.3|9514.5|9509.5|9512.5|9507.5|18
1642472700000|2022-01-18 02:25:00|9514.4|9509.4|9514.1|9509.1|9515.7|9510.7|9514.1|9509.1|19
1642473000000|2022-01-18 02:30:00|9514.4|9509.4|9513.8|9508.8|9514.7|9509.7|9513.8|9508.8|27
1642473300000|2022-01-18 02:35:00|9513.7|9508.7|9513.1|9508.1|9514|9509|9513.1|9508.1|2
1642473600000|2022-01-18 02:40:00|9512.8|9507.8|9512.3|9507.3|9513|9508|9511.7|9506.7|7
1642473900000|2022-01-18 02:45:00|9512.1|9507.1|9516.7|9511.7|9517.3|9512.3|9512|9507|146
1642474200000|2022-01-18 02:50:00|9516.6|9511.6|9516.7|9511.7|9519.3|9514.3|9515.7|9510.7|141
1642474500000|2022-01-18 02:55:00|9516.6|9511.6|9515.8|9510.8|9518.3|9513.3|9515.6|9510.6|22
1642474800000|2022-01-18 03:00:00|9516|9511|9515.2|9510.2|9516.4|9511.4|9514.8|9509.8|11
1642475100000|2022-01-18 03:05:00|9515.4|9510.4|9514.6|9509.6|9515.4|9510.4|9514.6|9509.6|3
1642475400000|2022-01-18 03:10:00|9514.4|9509.4|9514.9|9509.9|9514.9|9509.9|9513.4|9508.4|7
1642475700000|2022-01-18 03:15:00|9514.7|9509.7|9517|9512|9517.3|9512.3|9514.3|9509.3|14
1642476000000|2022-01-18 03:20:00|9516.9|9511.9|9518.9|9513.9|9519.7|9514.7|9516|9511|9
1642476300000|2022-01-18 03:25:00|9519|9514|9519.9|9514.9|9519.9|9514.9|9518.9|9513.9|8
1642476600000|2022-01-18 03:30:00|9519.7|9514.7|9523.3|9518.3|9523.3|9518.3|9518.9|9513.9|38
1642476900000|2022-01-18 03:35:00|9523.4|9518.4|9532.4|9527.4|9532.7|9527.7|9523.3|9518.3|273
1642477200000|2022-01-18 03:40:00|9532.3|9527.3|9535.2|9530.2|9537|9532|9532.3|9527.3|297
1642477500000|2022-01-18 03:45:00|9535.1|9530.1|9538.8|9533.8|9539.3|9534.3|9534.1|9529.1|65
1642477800000|2022-01-18 03:50:00|9538.9|9533.9|9542.3|9537.3|9543.7|9538.7|9536.7|9531.7|243
1642478100000|2022-01-18 03:55:00|9542.5|9537.5|9538.1|9533.1|9542.5|9537.5|9538.1|9533.1|63
1642478400000|2022-01-18 04:00:00|9538.2|9533.2|9534.6|9529.6|9538.8|9533.8|9534.6|9529.6|62
1642478700000|2022-01-18 04:05:00|9534.5|9529.5|9533.8|9528.8|9534.9|9529.9|9531.6|9526.6|48
1642479000000|2022-01-18 04:10:00|9533.9|9528.9|9534.3|9529.3|9534.8|9529.8|9533.3|9528.3|63
1642479300000|2022-01-18 04:15:00|9534.5|9529.5|9536.1|9531.1|9536.1|9531.1|9534.4|9529.4|47
1642479600000|2022-01-18 04:20:00|9536.3|9531.3|9535.9|9530.9|9537.1|9532.1|9535.5|9530.5|85
1642479900000|2022-01-18 04:25:00|9535.5|9530.5|9536.6|9531.6|9536.6|9531.6|9534.5|9529.5|30
1642480200000|2022-01-18 04:30:00|9536.7|9531.7|9533.7|9528.7|9536.7|9531.7|9533.5|9528.5|168
1642480500000|2022-01-18 04:35:00|9533.6|9528.6|9532.5|9527.5|9534.1|9529.1|9532.2|9527.2|55
1642480800000|2022-01-18 04:40:00|9532.3|9527.3|9531.5|9526.5|9532.4|9527.4|9531.2|9526.2|16
1642481100000|2022-01-18 04:45:00|9531.4|9526.4|9531.8|9526.8|9532.2|9527.2|9531|9526|17
1642481400000|2022-01-18 04:50:00|9531.9|9526.9|9531.4|9526.4|9532.8|9527.8|9531|9526|187
1642481700000|2022-01-18 04:55:00|9531.5|9526.5|9530.5|9525.5|9531.6|9526.6|9530.2|9525.2|10
1642482000000|2022-01-18 05:00:00|9530.4|9525.4|9531.6|9526.6|9531.6|9526.6|9530.4|9525.4|19
1642482300000|2022-01-18 05:05:00|9531.8|9526.8|9533.8|9528.8|9534.6|9529.6|9531.7|9526.7|21
1642482600000|2022-01-18 05:10:00|9533.9|9528.9|9533.7|9528.7|9534|9529|9532.7|9527.7|8
1642482900000|2022-01-18 05:15:00|9533.9|9528.9|9533.8|9528.8|9534.6|9529.6|9533.2|9528.2|20
1642483200000|2022-01-18 05:20:00|9534.2|9529.2|9533.8|9528.8|9534.2|9529.2|9533.4|9528.4|7
1642483500000|2022-01-18 05:25:00|9533.6|9528.6|9535.1|9530.1|9535.1|9530.1|9533.6|9528.6|24
1642483800000|2022-01-18 05:30:00|9534.8|9529.8|9531.8|9526.8|9536.1|9531.1|9531.2|9526.2|49
1642484100000|2022-01-18 05:35:00|9531.9|9526.9|9531|9526|9532.2|9527.2|9531|9526|8
1642484400000|2022-01-18 05:40:00|9531.4|9526.4|9531.1|9526.1|9532.2|9527.2|9531|9526|8
1642484700000|2022-01-18 05:45:00|9531.2|9526.2|9530.3|9525.3|9531.4|9526.4|9529.5|9524.5|14
1642485000000|2022-01-18 05:50:00|9530.5|9525.5|9530.8|9525.8|9531.7|9526.7|9530.3|9525.3|8
1642485300000|2022-01-18 05:55:00|9530.6|9525.6|9532.6|9527.6|9532.7|9527.7|9530.4|9525.4|10
1642485600000|2022-01-18 06:00:00|9532.7|9527.7|9532.8|9527.8|9533.6|9528.6|9531.8|9526.8|9
1642485900000|2022-01-18 06:05:00|9532.6|9527.6|9533.9|9528.9|9534.1|9529.1|9532.6|9527.6|22
1642486200000|2022-01-18 06:10:00|9534.1|9529.1|9532.9|9527.9|9534.1|9529.1|9532.5|9527.5|9
1642486500000|2022-01-18 06:15:00|9533.3|9528.3|9532.9|9527.9|9534.1|9529.1|9532.7|9527.7|9
1642486800000|2022-01-18 06:20:00|9532.7|9527.7|9532.9|9527.9|9533.3|9528.3|9532.5|9527.5|10
1642487100000|2022-01-18 06:25:00|9532.7|9527.7|9531.9|9526.9|9532.7|9527.7|9531.5|9526.5|7
1642487400000|2022-01-18 06:30:00|9532.1|9527.1|9530|9525|9532.5|9527.5|9530|9525|4
1642487700000|2022-01-18 06:35:00|9530.2|9525.2|9530|9525|9530.8|9525.8|9530|9525|5
1642488000000|2022-01-18 06:40:00|9530.1|9525.1|9531.5|9526.5|9532.5|9527.5|9529.5|9524.5|35
1642488300000|2022-01-18 06:45:00|9531.3|9526.3|9531.5|9526.5|9532|9527|9530.1|9525.1|4
1642488600000|2022-01-18 06:50:00|9531.6|9526.6|9527.5|9522.5|9532|9527|9527.5|9522.5|14
1642488900000|2022-01-18 06:55:00|9527.8|9522.8|9529.3|9524.3|9530|9525|9527.8|9522.8|11
1642489200000|2022-01-18 07:00:00|9529.5|9524.5|9529|9524|9530.5|9525.5|9527|9522|38
1642489500000|2022-01-18 07:05:00|9528.5|9523.5|9529.8|9524.8|9530.8|9525.8|9527.8|9522.8|80
1642489800000|2022-01-18 07:10:00|9529.7|9524.7|9535.5|9530.5|9535.5|9530.5|9529.2|9524.2|42
1642490100000|2022-01-18 07:15:00|9535.6|9530.6|9533.5|9528.5|9535.9|9530.9|9533|9528|50
1642490400000|2022-01-18 07:20:00|9533.3|9528.3|9535.6|9530.6|9536|9531|9533|9528|50
1642490700000|2022-01-18 07:25:00|9535.8|9530.8|9534.3|9529.3|9535.8|9530.8|9533|9528|15
1642491000000|2022-01-18 07:30:00|9534|9529|9532.5|9527.5|9536|9531|9532.5|9527.5|13
1642491300000|2022-01-18 07:35:00|9532.7|9527.7|9530.4|9525.4|9533|9528|9530|9525|44
1642491600000|2022-01-18 07:40:00|9530.5|9525.5|9529|9524|9530.5|9525.5|9528.5|9523.5|30
1642491900000|2022-01-18 07:45:00|9529.1|9524.1|9528.3|9523.3|9530.5|9525.5|9528|9523|49
1642492200000|2022-01-18 07:50:00|9528.5|9523.5|9527.3|9522.3|9528.5|9523.5|9526.5|9521.5|24
1642492500000|2022-01-18 07:55:00|9527|9522|9531.2|9526.2|9531.5|9526.5|9527|9522|41
1642492800000|2022-01-18 08:00:00|9531|9526|9526.5|9521.5|9532.7|9527.7|9526.5|9521.5|119
1642493100000|2022-01-18 08:05:00|9526.3|9521.3|9528|9523|9530.5|9525.5|9526|9521|60
1642493400000|2022-01-18 08:10:00|9527.8|9522.8|9530.5|9525.5|9532|9527|9527.8|9522.8|65
1642493700000|2022-01-18 08:15:00|9530.3|9525.3|9530|9525|9531.5|9526.5|9528.5|9523.5|78
1642494000000|2022-01-18 08:20:00|9530.3|9525.3|9526.7|9521.7|9530.5|9525.5|9526.5|9521.5|69
1642494300000|2022-01-18 08:25:00|9526.9|9521.9|9526.4|9521.4|9527.5|9522.5|9525.3|9520.3|64
1642494600000|2022-01-18 08:30:00|9526.6|9521.6|9529|9524|9530.5|9525.5|9526.5|9521.5|26
1642494900000|2022-01-18 08:35:00|9528.9|9523.9|9530|9525|9532|9527|9528.9|9523.9|51
1642495200000|2022-01-18 08:40:00|9529.9|9524.9|9533.4|9528.4|9534|9529|9528|9523|111
1642495500000|2022-01-18 08:45:00|9533.5|9528.5|9534.7|9529.7|9536.5|9531.5|9533.5|9528.5|88
1642495800000|2022-01-18 08:50:00|9534.9|9529.9|9536.2|9531.2|9537|9532|9533.5|9528.5|65
1642496100000|2022-01-18 08:55:00|9536.3|9531.3|9532.1|9527.1|9536.5|9531.5|9530.5|9525.5|67
1642496400000|2022-01-18 09:00:00|9532|9527|9531.5|9526.5|9534.4|9529.4|9529.7|9524.7|32
1642496700000|2022-01-18 09:05:00|9531.6|9526.6|9530|9525|9531.9|9526.9|9529.5|9524.5|141
1642497000000|2022-01-18 09:10:00|9529.9|9524.9|9531.4|9526.4|9531.9|9526.9|9528.5|9523.5|49
1642497300000|2022-01-18 09:15:00|9531.5|9526.5|9533.5|9528.5|9534.6|9529.6|9531.3|9526.3|73
1642497600000|2022-01-18 09:20:00|9533.6|9528.6|9532.3|9527.3|9534.3|9529.3|9531|9526|31
1642497900000|2022-01-18 09:25:00|9532.1|9527.1|9534.2|9529.2|9534.9|9529.9|9531.4|9526.4|31
1642498200000|2022-01-18 09:30:00|9534.1|9529.1|9533.4|9528.4|9535.4|9530.4|9532|9527|38
1642498500000|2022-01-18 09:35:00|9533.2|9528.2|9534|9529|9534.8|9529.8|9532.5|9527.5|37
1642498800000|2022-01-18 09:40:00|9533.9|9528.9|9537.4|9532.4|9538.1|9533.1|9533.6|9528.6|40
1642499100000|2022-01-18 09:45:00|9537.8|9532.8|9538.5|9533.5|9539.1|9534.1|9537.4|9532.4|73
1642499400000|2022-01-18 09:50:00|9538.3|9533.3|9536.8|9531.8|9538.3|9533.3|9536.5|9531.5|32
1642499700000|2022-01-18 09:55:00|9536.6|9531.6|9534.5|9529.5|9536.8|9531.8|9534.5|9529.5|35
1642500000000|2022-01-18 10:00:00|9534.6|9529.6|9532.5|9527.5|9535.4|9530.4|9532.1|9527.1|39
1642500300000|2022-01-18 10:05:00|9532.4|9527.4|9534.3|9529.3|9534.9|9529.9|9531.5|9526.5|45
1642500600000|2022-01-18 10:10:00|9534.4|9529.4|9534.7|9529.7|9535.7|9530.7|9534.4|9529.4|8
1642500900000|2022-01-18 10:15:00|9534.9|9529.9|9531.5|9526.5|9535.2|9530.2|9531.5|9526.5|62
1642501200000|2022-01-18 10:20:00|9531.6|9526.6|9531.9|9526.9|9532.6|9527.6|9531.2|9526.2|8
1642501500000|2022-01-18 10:25:00|9531.6|9526.6|9532.6|9527.6|9532.6|9527.6|9530.4|9525.4|11
1642501800000|2022-01-18 10:30:00|9532.9|9527.9|9532.4|9527.4|9532.9|9527.9|9531.6|9526.6|16
1642502100000|2022-01-18 10:35:00|9532.3|9527.3|9533.7|9528.7|9533.7|9528.7|9531.4|9526.4|33
1642502400000|2022-01-18 10:40:00|9533.8|9528.8|9535.5|9530.5|9536|9531|9533.3|9528.3|20
1642502700000|2022-01-18 10:45:00|9535.7|9530.7|9536.3|9531.3|9536.3|9531.3|9534.6|9529.6|9
1642503000000|2022-01-18 10:50:00|9536.1|9531.1|9534.9|9529.9|9536.3|9531.3|9534.9|9529.9|20
1642503300000|2022-01-18 10:55:00|9535|9530|9537.3|9532.3|9537.5|9532.5|9534.6|9529.6|8
1642503600000|2022-01-18 11:00:00|9537.4|9532.4|9537.8|9532.8|9537.8|9532.8|9536.4|9531.4|24
1642503900000|2022-01-18 11:05:00|9538|9533|9536.1|9531.1|9539|9534|9535.7|9530.7|52
1642504200000|2022-01-18 11:10:00|9535.9|9530.9|9536.7|9531.7|9536.7|9531.7|9535.5|9530.5|22
1642504500000|2022-01-18 11:15:00|9537.2|9532.2|9536.3|9531.3|9537.3|9532.3|9535.5|9530.5|27
1642504800000|2022-01-18 11:20:00|9536.4|9531.4|9537.5|9532.5|9538.8|9533.8|9536.3|9531.3|43
1642505100000|2022-01-18 11:25:00|9537.3|9532.3|9536.3|9531.3|9537.7|9532.7|9536|9531|13
1642505400000|2022-01-18 11:30:00|9536.1|9531.1|9537.9|9532.9|9538.4|9533.4|9536.1|9531.1|23
1642505700000|2022-01-18 11:35:00|9537.7|9532.7|9535.7|9530.7|9538|9533|9535.4|9530.4|22
1642506000000|2022-01-18 11:40:00|9535.4|9530.4|9534.5|9529.5|9536.2|9531.2|9534.4|9529.4|21
1642506300000|2022-01-18 11:45:00|9534.4|9529.4|9534.5|9529.5|9535.2|9530.2|9533.4|9528.4|40
1642506600000|2022-01-18 11:50:00|9534.6|9529.6|9536.5|9531.5|9537.2|9532.2|9534.5|9529.5|34
1642506900000|2022-01-18 11:55:00|9536.6|9531.6|9538.3|9533.3|9538.9|9533.9|9536.6|9531.6|56
1642507200000|2022-01-18 12:00:00|9538|9533|9538.7|9533.7|9539.8|9534.8|9537.3|9532.3|18
1642507500000|2022-01-18 12:05:00|9538.6|9533.6|9539.6|9534.6|9540.2|9535.2|9538.3|9533.3|16
1642507800000|2022-01-18 12:10:00|9539.8|9534.8|9539.6|9534.6|9540.2|9535.2|9539.1|9534.1|16
1642508100000|2022-01-18 12:15:00|9540|9535|9540.4|9535.4|9542.6|9537.6|9539.6|9534.6|46
1642508400000|2022-01-18 12:20:00|9540.3|9535.3|9538.7|9533.7|9540.3|9535.3|9537.9|9532.9|43
1642508700000|2022-01-18 12:25:00|9538.6|9533.6|9536.2|9531.2|9539|9534|9535.9|9530.9|32
1642509000000|2022-01-18 12:30:00|9536.3|9531.3|9536|9531|9537.1|9532.1|9535.9|9530.9|34
1642509300000|2022-01-18 12:35:00|9535.9|9530.9|9537.2|9532.2|9538|9533|9535.9|9530.9|15
1642509600000|2022-01-18 12:40:00|9537.1|9532.1|9536.7|9531.7|9539|9534|9536.2|9531.2|10
1642509900000|2022-01-18 12:45:00|9536.8|9531.8|9534.6|9529.6|9537.1|9532.1|9533.9|9528.9|28
1642510200000|2022-01-18 12:50:00|9534.3|9529.3|9538.6|9533.6|9538.7|9533.7|9534.3|9529.3|50
1642510500000|2022-01-18 12:55:00|9538.5|9533.5|9541.6|9536.6|9542|9537|9536.9|9531.9|82
1642510800000|2022-01-18 13:00:00|9541.3|9536.3|9543.6|9538.6|9544.6|9539.6|9541.2|9536.2|125
1642511100000|2022-01-18 13:05:00|9543.8|9538.8|9547.3|9542.3|9547.8|9542.8|9543.6|9538.6|162
1642511400000|2022-01-18 13:10:00|9547.1|9542.1|9552.3|9547.3|9553|9548|9546.7|9541.7|239
1642511700000|2022-01-18 13:15:00|9551.9|9546.9|9554.1|9549.1|9554.3|9549.3|9551|9546|354
1642512000000|2022-01-18 13:20:00|9554.3|9549.3|9550.9|9545.9|9555.1|9550.1|9550.9|9545.9|161
1642512300000|2022-01-18 13:25:00|9550.6|9545.6|9552.5|9547.5|9553.2|9548.2|9550.1|9545.1|85
1642512600000|2022-01-18 13:30:00|9552.3|9547.3|9544.2|9539.2|9552.5|9547.5|9543.9|9538.9|116
1642512900000|2022-01-18 13:35:00|9544|9539|9543.2|9538.2|9545.1|9540.1|9540.9|9535.9|116
1642513200000|2022-01-18 13:40:00|9543.1|9538.1|9543.7|9538.7|9545.1|9540.1|9542.6|9537.6|54
1642513500000|2022-01-18 13:45:00|9543.6|9538.6|9543.2|9538.2|9544.5|9539.5|9541.4|9536.4|44
1642513800000|2022-01-18 13:50:00|9543.1|9538.1|9544.7|9539.7|9545|9540|9541.9|9536.9|121
1642514100000|2022-01-18 13:55:00|9545.1|9540.1|9542.8|9537.8|9546.1|9541.1|9542.4|9537.4|108
1642514400000|2022-01-18 14:00:00|9543.1|9538.1|9544.7|9539.7|9545|9540|9542.8|9537.8|40
1642514700000|2022-01-18 14:05:00|9544.9|9539.9|9547.7|9542.7|9548.4|9543.4|9544.2|9539.2|49
1642515000000|2022-01-18 14:10:00|9547.3|9542.3|9549.2|9544.2|9549.3|9544.3|9546.7|9541.7|31
1642515300000|2022-01-18 14:15:00|9549.1|9544.1|9552.9|9547.9|9553.1|9548.1|9549.1|9544.1|43
1642515600000|2022-01-18 14:20:00|9552.7|9547.7|9553.9|9548.9|9555.5|9550.5|9552.2|9547.2|86
1642515900000|2022-01-18 14:25:00|9554.1|9549.1|9553.6|9548.6|9557.8|9552.8|9552.8|9547.8|143
1642516200000|2022-01-18 14:30:00|9553.8|9548.8|9552.4|9547.4|9554.9|9549.9|9551.9|9546.9|64
1642516500000|2022-01-18 14:35:00|9552.3|9547.3|9551.9|9546.9|9556.1|9551.1|9551.9|9546.9|132
1642516800000|2022-01-18 14:40:00|9552.1|9547.1|9553.7|9548.7|9556|9551|9551.9|9546.9|84
1642517100000|2022-01-18 14:45:00|9553.6|9548.6|9551.5|9546.5|9553.8|9548.8|9549.9|9544.9|119
1642517400000|2022-01-18 14:50:00|9551.4|9546.4|9551.3|9546.3|9553|9548|9549.9|9544.9|71
1642517700000|2022-01-18 14:55:00|9551.4|9546.4|9549.8|9544.8|9551.4|9546.4|9548.8|9543.8|90
1642518000000|2022-01-18 15:00:00|9550|9545|9559.5|9554.5|9559.5|9554.5|9549.8|9544.8|231
1642518300000|2022-01-18 15:05:00|9559.4|9554.4|9558|9553|9561|9556|9557.9|9552.9|214
1642518600000|2022-01-18 15:10:00|9557.9|9552.9|9556.7|9551.7|9558.3|9553.3|9555.5|9550.5|215
1642518900000|2022-01-18 15:15:00|9556.9|9551.9|9559.9|9554.9|9561|9556|9556.3|9551.3|209
1642519200000|2022-01-18 15:20:00|9559.8|9554.8|9559.4|9554.4|9562.5|9557.5|9558.9|9553.9|264
1642519500000|2022-01-18 15:25:00|9559.5|9554.5|9557.7|9552.7|9559.9|9554.9|9557.3|9552.3|144
1642519800000|2022-01-18 15:30:00|9558|9553|9557.7|9552.7|9559.9|9554.9|9556.4|9551.4|198
1642520100000|2022-01-18 15:35:00|9558|9553|9558.8|9553.8|9561.2|9556.2|9557.7|9552.7|91
1642520400000|2022-01-18 15:40:00|9558.7|9553.7|9559.6|9554.6|9560|9555|9557.4|9552.4|59
1642520700000|2022-01-18 15:45:00|9559.7|9554.7|9562.7|9557.7|9563.2|9558.2|9558.5|9553.5|85
1642521000000|2022-01-18 15:50:00|9562.4|9557.4|9562.5|9557.5|9562.5|9557.5|9557.7|9552.7|102
1642521300000|2022-01-18 15:55:00|9562.4|9557.4|9564.4|9559.4|9564.5|9559.5|9561.5|9556.5|63
1642521600000|2022-01-18 16:00:00|9564.1|9559.1|9565.5|9560.5|9565.5|9560.5|9563.4|9558.4|214
1642521900000|2022-01-18 16:05:00|9565.2|9560.2|9565.2|9560.2|9566|9561|9564.3|9559.3|151
1642522200000|2022-01-18 16:10:00|9565.3|9560.3|9567.8|9562.8|9569.2|9564.2|9564.8|9559.8|97
1642522500000|2022-01-18 16:15:00|9568.2|9563.2|9569.3|9564.3|9570.3|9565.3|9566.9|9561.9|335
1642522800000|2022-01-18 16:20:00|9569.6|9564.6|9571.5|9566.5|9571.5|9566.5|9569.1|9564.1|76
1642523100000|2022-01-18 16:25:00|9571.7|9566.7|9570.9|9565.9|9574.2|9569.2|9570.9|9565.9|237
1642523400000|2022-01-18 16:30:00|9571.2|9566.2|9572.7|9567.7|9573|9568|9570.1|9565.1|92
1642523700000|2022-01-18 16:35:00|9572.6|9567.6|9571.8|9566.8|9573.6|9568.6|9571.8|9566.8|48
1642524000000|2022-01-18 16:40:00|9571.9|9566.9|9570.8|9565.8|9573.1|9568.1|9570.6|9565.6|42
1642524300000|2022-01-18 16:45:00|9570.4|9565.4|9569.4|9564.4|9570.9|9565.9|9569.2|9564.2|188
1642524600000|2022-01-18 16:50:00|9569.3|9564.3|9568.8|9563.8|9569.8|9564.8|9567.8|9562.8|64
1642524900000|2022-01-18 16:55:00|9568.7|9563.7|9569.9|9564.9|9571|9566|9568.7|9563.7|90
1642525200000|2022-01-18 17:00:00|9569.7|9564.7|9571.7|9566.7|9572.9|9567.9|9569.3|9564.3|76
1642525500000|2022-01-18 17:05:00|9571.9|9566.9|9574.8|9569.8|9575.2|9570.2|9571.7|9566.7|172
1642525800000|2022-01-18 17:10:00|9574.7|9569.7|9574|9569|9575.5|9570.5|9573.2|9568.2|48
1642526100000|2022-01-18 17:15:00|9574.1|9569.1|9572.7|9567.7|9574.1|9569.1|9571.9|9566.9|82
1642526400000|2022-01-18 17:20:00|9572.6|9567.6|9571.9|9566.9|9572.9|9567.9|9571.8|9566.8|36
1642526700000|2022-01-18 17:25:00|9571.8|9566.8|9573.9|9568.9|9576.2|9571.2|9571.7|9566.7|187
1642527000000|2022-01-18 17:30:00|9574.3|9569.3|9576.1|9571.1|9576.7|9571.7|9573.9|9568.9|120
1642527300000|2022-01-18 17:35:00|9575.8|9570.8|9577.8|9572.8|9578.1|9573.1|9575.8|9570.8|95
1642527600000|2022-01-18 17:40:00|9577.7|9572.7|9578.1|9573.1|9578.4|9573.4|9576.7|9571.7|35
1642527900000|2022-01-18 17:45:00|9578.4|9573.4|9579.2|9574.2|9579.4|9574.4|9577.7|9572.7|95
1642528200000|2022-01-18 17:50:00|9579.1|9574.1|9578.5|9573.5|9579.7|9574.7|9577.2|9572.2|109
1642528500000|2022-01-18 17:55:00|9578.2|9573.2|9578.7|9573.7|9579.7|9574.7|9577.2|9572.2|107
1642528800000|2022-01-18 18:00:00|9578.6|9573.6|9579.8|9574.8|9580.1|9575.1|9577.7|9572.7|285
1642529100000|2022-01-18 18:05:00|9580|9575|9580.4|9575.4|9580.5|9575.5|9578.7|9573.7|77
1642529400000|2022-01-18 18:10:00|9580.5|9575.5|9579.3|9574.3|9580.7|9575.7|9579.2|9574.2|30
1642529700000|2022-01-18 18:15:00|9579.2|9574.2|9577.3|9572.3|9579.2|9574.2|9577.1|9572.1|120
1642530000000|2022-01-18 18:20:00|9577.2|9572.2|9578.2|9573.2|9578.5|9573.5|9576.8|9571.8|37
1642530300000|2022-01-18 18:25:00|9578.1|9573.1|9579.6|9574.6|9580.1|9575.1|9578.1|9573.1|52
1642530600000|2022-01-18 18:30:00|9579.5|9574.5|9580|9575|9580.1|9575.1|9577.8|9572.8|75
1642530900000|2022-01-18 18:35:00|9579.8|9574.8|9578.8|9573.8|9580.7|9575.7|9578.5|9573.5|48
1642531200000|2022-01-18 18:40:00|9578.6|9573.6|9575.2|9570.2|9578.6|9573.6|9575.2|9570.2|55
1642531500000|2022-01-18 18:45:00|9575.5|9570.5|9573.2|9568.2|9575.6|9570.6|9572.5|9567.5|124
1642531800000|2022-01-18 18:50:00|9573.4|9568.4|9574.8|9569.8|9575.4|9570.4|9572.2|9567.2|49
1642532100000|2022-01-18 18:55:00|9574.6|9569.6|9574.2|9569.2|9575.5|9570.5|9573.8|9568.8|209
1642532400000|2022-01-18 19:00:00|9574.1|9569.1|9571.5|9566.5|9574.2|9569.2|9571.1|9566.1|151
1642532700000|2022-01-18 19:05:00|9571.6|9566.6|9571.6|9566.6|9572.4|9567.4|9570.8|9565.8|27
1642533000000|2022-01-18 19:10:00|9571.5|9566.5|9569.9|9564.9|9571.6|9566.6|9569.8|9564.8|3
1642533300000|2022-01-18 19:15:00|9569.8|9564.8|9568.6|9563.6|9570.7|9565.7|9568.2|9563.2|84
1642533600000|2022-01-18 19:20:00|9568.5|9563.5|9569.4|9564.4|9569.6|9564.6|9567.8|9562.8|38
1642533900000|2022-01-18 19:25:00|9569.6|9564.6|9569.5|9564.5|9570.9|9565.9|9569.2|9564.2|22
1642534200000|2022-01-18 19:30:00|9569.2|9564.2|9567.2|9562.2|9569.2|9564.2|9566.8|9561.8|132
1642534500000|2022-01-18 19:35:00|9567.1|9562.1|9567.2|9562.2|9567.6|9562.6|9566.8|9561.8|62
1642534800000|2022-01-18 19:40:00|9567.4|9562.4|9567|9562|9567.8|9562.8|9566.7|9561.7|27
1642535100000|2022-01-18 19:45:00|9567.1|9562.1|9566.7|9561.7|9567.6|9562.6|9566.1|9561.1|42
1642535400000|2022-01-18 19:50:00|9566.6|9561.6|9567.9|9562.9|9568.3|9563.3|9566.3|9561.3|154
1642535700000|2022-01-18 19:55:00|9568|9563|9571.8|9566.8|9572.9|9567.9|9567.4|9562.4|920
1642536000000|2022-01-18 20:00:00|9571.9|9566.9|9570.1|9565.1|9571.9|9566.9|9569.1|9564.1|394
1642536300000|2022-01-18 20:05:00|9569.7|9564.7|9570.4|9565.4|9570.9|9565.9|9569.1|9564.1|79
1642536600000|2022-01-18 20:10:00|9570.5|9565.5|9571.8|9566.8|9571.9|9566.9|9570.1|9565.1|144
1642536900000|2022-01-18 20:15:00|9571.9|9566.9|9573.1|9568.1|9574.2|9569.2|9571.9|9566.9|186
1642537200000|2022-01-18 20:20:00|9573.3|9568.3|9573.6|9568.6|9574|9569|9572.6|9567.6|80
1642537500000|2022-01-18 20:25:00|9574|9569|9574|9569|9574.3|9569.3|9573.5|9568.5|39
1642537800000|2022-01-18 20:30:00|9574.2|9569.2|9576.8|9571.8|9577.2|9572.2|9574|9569|53
1642538100000|2022-01-18 20:35:00|9576.6|9571.6|9577|9572|9577.4|9572.4|9575.7|9570.7|19
1642538400000|2022-01-18 20:40:00|9576.9|9571.9|9577.7|9572.7|9577.9|9572.9|9576.6|9571.6|33
1642538700000|2022-01-18 20:45:00|9577.5|9572.5|9575.6|9570.6|9577.8|9572.8|9574.6|9569.6|68
1642539000000|2022-01-18 20:50:00|9575.5|9570.5|9578.4|9573.4|9578.4|9573.4|9575|9570|105
1642539300000|2022-01-18 20:55:00|9578.3|9573.3|9578.5|9573.5|9580.4|9575.4|9577.4|9572.4|159
1642539600000|2022-01-18 21:00:00|9578.4|9573.4|9575.6|9570.6|9578.9|9573.9|9575.1|9570.1|90
1642539900000|2022-01-18 21:05:00|9575.8|9570.8|9574.6|9569.6|9576.3|9571.3|9574.1|9569.1|55
1642540200000|2022-01-18 21:10:00|9574.8|9569.8|9574|9569|9575.3|9570.3|9573.3|9568.3|10
1642540500000|2022-01-18 21:15:00|9574.3|9569.3|9574.2|9569.2|9574.6|9569.6|9573.6|9568.6|10
1642540800000|2022-01-18 21:20:00|9574.1|9569.1|9574|9569|9574.4|9569.4|9573.1|9568.1|32
1642541100000|2022-01-18 21:25:00|9573.9|9568.9|9573.6|9568.6|9574.5|9569.5|9573.6|9568.6|16
1642541400000|2022-01-18 21:30:00|9573.7|9568.7|9574|9569|9574.5|9569.5|9573.6|9568.6|65
1642541700000|2022-01-18 21:35:00|9574.1|9569.1|9573.9|9568.9|9574.3|9569.3|9573.9|9568.9|5
1642542000000|2022-01-18 21:40:00|9574|9569|9573.1|9568.1|9574.3|9569.3|9573.1|9568.1|7
1642542300000|2022-01-18 21:45:00|9573|9568|9572.5|9567.5|9573.1|9568.1|9572.4|9567.4|5
1642542600000|2022-01-18 21:50:00|9572.1|9567.1|9571.1|9566.1|9572.5|9567.5|9571.1|9566.1|6
1642542900000|2022-01-18 21:55:00|9571.9|9566.9|9572.1|9567.1|9572.3|9567.3|9571|9566|16
1642554000000|2022-01-19 01:00:00|9571.4|9566.4|9573|9568|9574.2|9569.2|9571.4|9566.4|100
1642554300000|2022-01-19 01:05:00|9573.1|9568.1|9573.3|9568.3|9573.9|9568.9|9572.6|9567.6|32
1642554600000|2022-01-19 01:10:00|9573.4|9568.4|9573.5|9568.5|9573.5|9568.5|9572.7|9567.7|20
1642554900000|2022-01-19 01:15:00|9573.7|9568.7|9574.3|9569.3|9574.6|9569.6|9573.1|9568.1|23
1642555200000|2022-01-19 01:20:00|9574.5|9569.5|9575.6|9570.6|9575.7|9570.7|9574.5|9569.5|44
1642555500000|2022-01-19 01:25:00|9575.7|9570.7|9576.7|9571.7|9576.8|9571.8|9575.1|9570.1|27
1642555800000|2022-01-19 01:30:00|9576.6|9571.6|9577|9572|9577.3|9572.3|9576.1|9571.1|22
1642556100000|2022-01-19 01:35:00|9576.9|9571.9|9574.6|9569.6|9576.9|9571.9|9574.6|9569.6|32
1642556400000|2022-01-19 01:40:00|9574.5|9569.5|9574.1|9569.1|9574.5|9569.5|9573.6|9568.6|54
1642556700000|2022-01-19 01:45:00|9574|9569|9575.4|9570.4|9575.7|9570.7|9573.1|9568.1|9
1642557000000|2022-01-19 01:50:00|9575.3|9570.3|9573.9|9568.9|9575.4|9570.4|9573.6|9568.6|12
1642557300000|2022-01-19 01:55:00|9573.7|9568.7|9574|9569|9574.5|9569.5|9573.4|9568.4|28
1642557600000|2022-01-19 02:00:00|9574.3|9569.3|9574.8|9569.8|9575.9|9570.9|9574.1|9569.1|41
1642557900000|2022-01-19 02:05:00|9574.9|9569.9|9574.4|9569.4|9575|9570|9573.5|9568.5|14
1642558200000|2022-01-19 02:10:00|9574.5|9569.5|9574.9|9569.9|9575.5|9570.5|9574|9569|23
1642558500000|2022-01-19 02:15:00|9574.8|9569.8|9573.9|9568.9|9575.3|9570.3|9573.6|9568.6|65
1642558800000|2022-01-19 02:20:00|9574|9569|9572.8|9567.8|9574.4|9569.4|9571.5|9566.5|30
1642559100000|2022-01-19 02:25:00|9572.6|9567.6|9572.3|9567.3|9572.8|9567.8|9571.5|9566.5|6
1642559400000|2022-01-19 02:30:00|9572.1|9567.1|9570.8|9565.8|9572.6|9567.6|9570.5|9565.5|64
1642559700000|2022-01-19 02:35:00|9570.7|9565.7|9570.7|9565.7|9570.7|9565.7|9570|9565|25
1642560000000|2022-01-19 02:40:00|9570.3|9565.3|9573.5|9568.5|9574.3|9569.3|9570.3|9565.3|28
1642560300000|2022-01-19 02:45:00|9573.7|9568.7|9573.3|9568.3|9573.7|9568.7|9572.7|9567.7|6
1642560600000|2022-01-19 02:50:00|9573.4|9568.4|9574.2|9569.2|9574.2|9569.2|9572.8|9567.8|6
1642560900000|2022-01-19 02:55:00|9574.3|9569.3|9574.5|9569.5|9575.3|9570.3|9574.3|9569.3|31
1642561200000|2022-01-19 03:00:00|9574.9|9569.9|9574.9|9569.9|9575.3|9570.3|9574.5|9569.5|7
1642561500000|2022-01-19 03:05:00|9574.8|9569.8|9574.1|9569.1|9575.3|9570.3|9574|9569|11
1642561800000|2022-01-19 03:10:00|9574.3|9569.3|9573.2|9568.2|9574.4|9569.4|9572.7|9567.7|16
1642562100000|2022-01-19 03:15:00|9573.1|9568.1|9573.1|9568.1|9573.9|9568.9|9573.1|9568.1|7
1642562400000|2022-01-19 03:20:00|9573.3|9568.3|9573.2|9568.2|9573.9|9568.9|9573.1|9568.1|31
1642562700000|2022-01-19 03:25:00|9573.4|9568.4|9573.6|9568.6|9573.6|9568.6|9572.7|9567.7|53
1642563000000|2022-01-19 03:30:00|9573.5|9568.5|9573.1|9568.1|9573.9|9568.9|9573.1|9568.1|25
1642563300000|2022-01-19 03:35:00|9573.2|9568.2|9572|9567|9573.2|9568.2|9571.8|9566.8|75
1642563600000|2022-01-19 03:40:00|9572.1|9567.1|9571.5|9566.5|9572.4|9567.4|9571.5|9566.5|6
1642563900000|2022-01-19 03:45:00|9571.4|9566.4|9570.5|9565.5|9571.4|9566.4|9569.6|9564.6|40
1642564200000|2022-01-19 03:50:00|9570.6|9565.6|9570.6|9565.6|9570.9|9565.9|9570|9565|17
1642564500000|2022-01-19 03:55:00|9570.8|9565.8|9570.8|9565.8|9571|9566|9570.5|9565.5|7
1642564800000|2022-01-19 04:00:00|9570.9|9565.9|9571.8|9566.8|9571.8|9566.8|9570.9|9565.9|29
1642565100000|2022-01-19 04:05:00|9571.9|9566.9|9571.4|9566.4|9572|9567|9571|9566|3
1642565400000|2022-01-19 04:10:00|9571.5|9566.5|9570.4|9565.4|9571.6|9566.6|9570.3|9565.3|7
1642565700000|2022-01-19 04:15:00|9570.5|9565.5|9569.1|9564.1|9570.5|9565.5|9569.1|9564.1|35
1642566000000|2022-01-19 04:20:00|9569.2|9564.2|9567.6|9562.6|9569.5|9564.5|9567.6|9562.6|40
1642566300000|2022-01-19 04:25:00|9568|9563|9567.5|9562.5|9568|9563|9566.8|9561.8|11
1642566600000|2022-01-19 04:30:00|9567.2|9562.2|9566.5|9561.5|9567.5|9562.5|9566.5|9561.5|34
1642566900000|2022-01-19 04:35:00|9566.2|9561.2|9565.2|9560.2|9566.3|9561.3|9564.6|9559.6|63
1642567200000|2022-01-19 04:40:00|9565.5|9560.5|9566.5|9561.5|9566.8|9561.8|9565.5|9560.5|20
1642567500000|2022-01-19 04:45:00|9566.7|9561.7|9566.9|9561.9|9567.3|9562.3|9566.4|9561.4|14
1642567800000|2022-01-19 04:50:00|9567|9562|9566.9|9561.9|9567.3|9562.3|9566.5|9561.5|14
1642568100000|2022-01-19 04:55:00|9567|9562|9566.8|9561.8|9567.3|9562.3|9566|9561|69
1642568400000|2022-01-19 05:00:00|9566.9|9561.9|9566.5|9561.5|9566.9|9561.9|9566.2|9561.2|19
1642568700000|2022-01-19 05:05:00|9566.2|9561.2|9566.3|9561.3|9566.9|9561.9|9565.7|9560.7|11
1642569000000|2022-01-19 05:10:00|9566.2|9561.2|9566|9561|9566.9|9561.9|9565.6|9560.6|7
1642569300000|2022-01-19 05:15:00|9565.8|9560.8|9565.1|9560.1|9566|9561|9565.1|9560.1|17
1642569600000|2022-01-19 05:20:00|9565.2|9560.2|9564.9|9559.9|9565.5|9560.5|9564.6|9559.6|14
1642569900000|2022-01-19 05:25:00|9565.1|9560.1|9565.9|9560.9|9565.9|9560.9|9564.6|9559.6|6
1642570200000|2022-01-19 05:30:00|9566|9561|9565|9560|9566.3|9561.3|9564.8|9559.8|13
1642570500000|2022-01-19 05:35:00|9565.1|9560.1|9564.1|9559.1|9565.1|9560.1|9563.5|9558.5|16
1642570800000|2022-01-19 05:40:00|9564|9559|9564.9|9559.9|9564.9|9559.9|9563.6|9558.6|10
1642571100000|2022-01-19 05:45:00|9564.6|9559.6|9565.4|9560.4|9565.8|9560.8|9564.6|9559.6|31
1642571400000|2022-01-19 05:50:00|9564.9|9559.9|9564.7|9559.7|9565.4|9560.4|9564.1|9559.1|11
1642571700000|2022-01-19 05:55:00|9564.6|9559.6|9565|9560|9566|9561|9564.5|9559.5|20
1642572000000|2022-01-19 06:00:00|9565.1|9560.1|9565.5|9560.5|9565.9|9560.9|9564.6|9559.6|12
1642572300000|2022-01-19 06:05:00|9565.8|9560.8|9566.7|9561.7|9567|9562|9565.5|9560.5|39
1642572600000|2022-01-19 06:10:00|9566.5|9561.5|9566.7|9561.7|9566.8|9561.8|9566.4|9561.4|11
1642572900000|2022-01-19 06:15:00|9566.4|9561.4|9566.4|9561.4|9566.7|9561.7|9565.8|9560.8|8
1642573200000|2022-01-19 06:20:00|9566.3|9561.3|9564|9559|9566.3|9561.3|9564|9559|3
1642573500000|2022-01-19 06:25:00|9564.4|9559.4|9563.6|9558.6|9564.9|9559.9|9563.5|9558.5|35
1642573800000|2022-01-19 06:30:00|9563.5|9558.5|9564|9559|9564.1|9559.1|9562.7|9557.7|42
1642574100000|2022-01-19 06:35:00|9563.9|9558.9|9562.9|9557.9|9564.4|9559.4|9562.9|9557.9|33
1642574400000|2022-01-19 06:40:00|9563|9558|9563|9558|9563.4|9558.4|9562.2|9557.2|15
1642574700000|2022-01-19 06:45:00|9562.9|9557.9|9562.9|9557.9|9563.4|9558.4|9562.2|9557.2|21
1642575000000|2022-01-19 06:50:00|9563.3|9558.3|9564.2|9559.2|9564.2|9559.2|9562.7|9557.7|12
1642575300000|2022-01-19 06:55:00|9564.3|9559.3|9564.1|9559.1|9565.3|9560.3|9563.5|9558.5|49
1642575600000|2022-01-19 07:00:00|9564.4|9559.4|9562.6|9557.6|9565.2|9560.2|9561.9|9556.9|91
1642575900000|2022-01-19 07:05:00|9562.9|9557.9|9566.5|9561.5|9567.3|9562.3|9562.6|9557.6|53
1642576200000|2022-01-19 07:10:00|9566.3|9561.3|9567.9|9562.9|9568.2|9563.2|9566|9561|26
1642576500000|2022-01-19 07:15:00|9568|9563|9565.8|9560.8|9568.3|9563.3|9564.6|9559.6|93
1642576800000|2022-01-19 07:20:00|9566|9561|9565.3|9560.3|9566|9561|9563.7|9558.7|15
1642577100000|2022-01-19 07:25:00|9565.4|9560.4|9563.9|9558.9|9565.5|9560.5|9563.6|9558.6|15
1642577400000|2022-01-19 07:30:00|9564|9559|9563.4|9558.4|9564.9|9559.9|9563.1|9558.1|41
1642577700000|2022-01-19 07:35:00|9563.2|9558.2|9562.6|9557.6|9564.5|9559.5|9562|9557|12
1642578000000|2022-01-19 07:40:00|9562.5|9557.5|9564.5|9559.5|9564.8|9559.8|9562|9557|94
1642578300000|2022-01-19 07:45:00|9564.8|9559.8|9565.9|9560.9|9566.9|9561.9|9564.5|9559.5|114
1642578600000|2022-01-19 07:50:00|9565.7|9560.7|9567|9562|9567.3|9562.3|9565.1|9560.1|13
1642578900000|2022-01-19 07:55:00|9567.2|9562.2|9569.6|9564.6|9570.8|9565.8|9567|9562|51
1642579200000|2022-01-19 08:00:00|9569.5|9564.5|9568.9|9563.9|9570|9565|9567|9562|77
1642579500000|2022-01-19 08:05:00|9568.8|9563.8|9566.5|9561.5|9569.3|9564.3|9566.5|9561.5|48
1642579800000|2022-01-19 08:10:00|9566.6|9561.6|9565.9|9560.9|9567.3|9562.3|9565.1|9560.1|17
1642580100000|2022-01-19 08:15:00|9565.8|9560.8|9564.3|9559.3|9565.8|9560.8|9564.1|9559.1|45
1642580400000|2022-01-19 08:20:00|9564.1|9559.1|9565.4|9560.4|9565.7|9560.7|9564|9559|105
1642580700000|2022-01-19 08:25:00|9565.2|9560.2|9567.1|9562.1|9567.5|9562.5|9564.5|9559.5|32
1642581000000|2022-01-19 08:30:00|9567|9562|9565.2|9560.2|9568.3|9563.3|9565.2|9560.2|24
1642581300000|2022-01-19 08:35:00|9565.4|9560.4|9565.2|9560.2|9566.3|9561.3|9564.2|9559.2|23
1642581600000|2022-01-19 08:40:00|9565.1|9560.1|9563.9|9558.9|9567.2|9562.2|9563.5|9558.5|24
1642581900000|2022-01-19 08:45:00|9563.7|9558.7|9562.5|9557.5|9564.4|9559.4|9562.1|9557.1|70
1642582200000|2022-01-19 08:50:00|9562.4|9557.4|9564|9559|9565.3|9560.3|9562.4|9557.4|36
1642582500000|2022-01-19 08:55:00|9563.9|9558.9|9566|9561|9567.3|9562.3|9563.4|9558.4|29
1642582800000|2022-01-19 09:00:00|9566.2|9561.2|9562.1|9557.1|9566.9|9561.9|9562|9557|39
1642583100000|2022-01-19 09:05:00|9562|9557|9559.3|9554.3|9562.2|9557.2|9558.4|9553.4|57
1642583400000|2022-01-19 09:10:00|9559.1|9554.1|9558.5|9553.5|9559.4|9554.4|9558|9553|88
1642583700000|2022-01-19 09:15:00|9558.3|9553.3|9556.9|9551.9|9558.9|9553.9|9556.9|9551.9|26
1642584000000|2022-01-19 09:20:00|9556.7|9551.7|9557.1|9552.1|9557.8|9552.8|9555.8|9550.8|38
1642584300000|2022-01-19 09:25:00|9557.3|9552.3|9560.6|9555.6|9560.8|9555.8|9556.6|9551.6|22
1642584600000|2022-01-19 09:30:00|9560.8|9555.8|9559.1|9554.1|9560.8|9555.8|9559.1|9554.1|17
1642584900000|2022-01-19 09:35:00|9559.4|9554.4|9559.3|9554.3|9559.5|9554.5|9558.1|9553.1|25
1642585200000|2022-01-19 09:40:00|9559.4|9554.4|9560|9555|9560.8|9555.8|9559|9554|30
1642585500000|2022-01-19 09:45:00|9559.8|9554.8|9559.7|9554.7|9560|9555|9558.3|9553.3|32
1642585800000|2022-01-19 09:50:00|9559.6|9554.6|9560.9|9555.9|9560.9|9555.9|9559.6|9554.6|13
1642586100000|2022-01-19 09:55:00|9561.1|9556.1|9560.2|9555.2|9561.1|9556.1|9558.6|9553.6|56
1642586400000|2022-01-19 10:00:00|9560.4|9555.4|9562.5|9557.5|9562.8|9557.8|9559.4|9554.4|35
1642586700000|2022-01-19 10:05:00|9562.4|9557.4|9560.3|9555.3|9562.4|9557.4|9559.6|9554.6|22
1642587000000|2022-01-19 10:10:00|9560.5|9555.5|9559.8|9554.8|9560.7|9555.7|9558.2|9553.2|13
1642587300000|2022-01-19 10:15:00|9559.6|9554.6|9559.7|9554.7|9560.3|9555.3|9559|9554|43
1642587600000|2022-01-19 10:20:00|9559.6|9554.6|9556.6|9551.6|9560.3|9555.3|9556.6|9551.6|45
1642587900000|2022-01-19 10:25:00|9556.9|9551.9|9555.7|9550.7|9557.7|9552.7|9555.6|9550.6|23
1642588200000|2022-01-19 10:30:00|9555.9|9550.9|9555.1|9550.1|9557.1|9552.1|9555.1|9550.1|28
1642588500000|2022-01-19 10:35:00|9555.2|9550.2|9555.5|9550.5|9556.1|9551.1|9554.6|9549.6|32
1642588800000|2022-01-19 10:40:00|9555.3|9550.3|9554.6|9549.6|9555.5|9550.5|9554.3|9549.3|19
1642589100000|2022-01-19 10:45:00|9554.7|9549.7|9554.3|9549.3|9555.1|9550.1|9554.3|9549.3|3
1642589400000|2022-01-19 10:50:00|9554.2|9549.2|9554.9|9549.9|9555.3|9550.3|9553.4|9548.4|34
1642589700000|2022-01-19 10:55:00|9555.1|9550.1|9554.1|9549.1|9555.1|9550.1|9553.5|9548.5|23
1642590000000|2022-01-19 11:00:00|9554|9549|9554.7|9549.7|9554.9|9549.9|9553.6|9548.6|22
1642590300000|2022-01-19 11:05:00|9554.9|9549.9|9554|9549|9554.9|9549.9|9553.6|9548.6|23
1642590600000|2022-01-19 11:10:00|9554.2|9549.2|9554.5|9549.5|9555.8|9550.8|9554|9549|20
1642590900000|2022-01-19 11:15:00|9554.4|9549.4|9554.4|9549.4|9555.8|9550.8|9554.1|9549.1|104
1642591200000|2022-01-19 11:20:00|9554.6|9549.6|9554.1|9549.1|9554.9|9549.9|9552.5|9547.5|68
1642591500000|2022-01-19 11:25:00|9554.3|9549.3|9554.4|9549.4|9554.8|9549.8|9553.2|9548.2|25
1642591800000|2022-01-19 11:30:00|9554.8|9549.8|9557.3|9552.3|9557.3|9552.3|9554.2|9549.2|52
1642592100000|2022-01-19 11:35:00|9557.1|9552.1|9557|9552|9557.8|9552.8|9556.1|9551.1|36
1642592400000|2022-01-19 11:40:00|9556.9|9551.9|9556.1|9551.1|9557.4|9552.4|9556.1|9551.1|25
1642592700000|2022-01-19 11:45:00|9556|9551|9556|9551|9557.4|9552.4|9556|9551|22
1642593000000|2022-01-19 11:50:00|9556.1|9551.1|9556.6|9551.6|9557.1|9552.1|9555.1|9550.1|19
1642593300000|2022-01-19 11:55:00|9556.5|9551.5|9558.9|9553.9|9559.3|9554.3|9556.5|9551.5|35
1642593600000|2022-01-19 12:00:00|9558.7|9553.7|9557.6|9552.6|9559.8|9554.8|9557.5|9552.5|56
1642593900000|2022-01-19 12:05:00|9557.7|9552.7|9558.9|9553.9|9559.6|9554.6|9557.7|9552.7|14
1642594200000|2022-01-19 12:10:00|9559|9554|9558.4|9553.4|9559.4|9554.4|9558.1|9553.1|19
1642594500000|2022-01-19 12:15:00|9558.5|9553.5|9556.4|9551.4|9559.1|9554.1|9556.1|9551.1|38
1642594800000|2022-01-19 12:20:00|9556.2|9551.2|9557|9552|9557.4|9552.4|9556.1|9551.1|317
1642595100000|2022-01-19 12:25:00|9556.9|9551.9|9558.4|9553.4|9559.8|9554.8|9556.5|9551.5|26
1642595400000|2022-01-19 12:30:00|9558.5|9553.5|9557.4|9552.4|9558.7|9553.7|9557|9552|55
1642595700000|2022-01-19 12:35:00|9557.5|9552.5|9559.3|9554.3|9559.3|9554.3|9557|9552|24
1642596000000|2022-01-19 12:40:00|9559.4|9554.4|9560.1|9555.1|9561.8|9556.8|9559.4|9554.4|28
1642596300000|2022-01-19 12:45:00|9560.2|9555.2|9559.5|9554.5|9560.2|9555.2|9559|9554|11
1642596600000|2022-01-19 12:50:00|9559.3|9554.3|9560.9|9555.9|9561.3|9556.3|9559.2|9554.2|49
1642596900000|2022-01-19 12:55:00|9561.3|9556.3|9562.2|9557.2|9562.8|9557.8|9561.3|9556.3|48
1642597200000|2022-01-19 13:00:00|9562.1|9557.1|9557.5|9552.5|9562.2|9557.2|9557.4|9552.4|55
1642597500000|2022-01-19 13:05:00|9557.4|9552.4|9555|9550|9557.7|9552.7|9554.5|9549.5|52
1642597800000|2022-01-19 13:10:00|9554.9|9549.9|9553.2|9548.2|9554.9|9549.9|9552.6|9547.6|41
1642598100000|2022-01-19 13:15:00|9553|9548|9552|9547|9553.9|9548.9|9551.6|9546.6|52
1642598400000|2022-01-19 13:20:00|9552.1|9547.1|9551.2|9546.2|9552.4|9547.4|9549.6|9544.6|141
1642598700000|2022-01-19 13:25:00|9551.4|9546.4|9550|9545|9551.5|9546.5|9549.2|9544.2|49
1642599000000|2022-01-19 13:30:00|9549.7|9544.7|9553.5|9548.5|9553.8|9548.8|9549.6|9544.6|84
1642599300000|2022-01-19 13:35:00|9553.4|9548.4|9552.6|9547.6|9554.6|9549.6|9552.1|9547.1|68
1642599600000|2022-01-19 13:40:00|9552.4|9547.4|9556.9|9551.9|9557.3|9552.3|9551.7|9546.7|77
1642599900000|2022-01-19 13:45:00|9557|9552|9556.6|9551.6|9557.2|9552.2|9555.6|9550.6|34
1642600200000|2022-01-19 13:50:00|9556.4|9551.4|9554.9|9549.9|9556.6|9551.6|9551.6|9546.6|87
1642600500000|2022-01-19 13:55:00|9555|9550|9556.6|9551.6|9558.4|9553.4|9554.9|9549.9|94
1642600800000|2022-01-19 14:00:00|9556.4|9551.4|9554.7|9549.7|9556.6|9551.6|9554.1|9549.1|33
1642601100000|2022-01-19 14:05:00|9554.6|9549.6|9559.6|9554.6|9559.8|9554.8|9554.6|9549.6|57
1642601400000|2022-01-19 14:10:00|9559.5|9554.5|9561.4|9556.4|9561.4|9556.4|9559.2|9554.2|65
1642601700000|2022-01-19 14:15:00|9561.6|9556.6|9559.2|9554.2|9561.6|9556.6|9559|9554|35
1642602000000|2022-01-19 14:20:00|9559.3|9554.3|9557|9552|9559.4|9554.4|9556.2|9551.2|48
1642602300000|2022-01-19 14:25:00|9556.8|9551.8|9554.5|9549.5|9557.5|9552.5|9554.3|9549.3|44
1642602600000|2022-01-19 14:30:00|9554.6|9549.6|9558.4|9553.4|9559.4|9554.4|9553.5|9548.5|84
1642602900000|2022-01-19 14:35:00|9558.6|9553.6|9553.9|9548.9|9558.6|9553.6|9552.4|9547.4|103
1642603200000|2022-01-19 14:40:00|9554.1|9549.1|9552|9547|9554.8|9549.8|9550.9|9545.9|58
1642603500000|2022-01-19 14:45:00|9551.8|9546.8|9554.2|9549.2|9554.3|9549.3|9548.6|9543.6|86
1642603800000|2022-01-19 14:50:00|9554.1|9549.1|9555.6|9550.6|9556.4|9551.4|9552.8|9547.8|96
1642604100000|2022-01-19 14:55:00|9555.2|9550.2|9554.6|9549.6|9555.6|9550.6|9553.4|9548.4|62
1642604400000|2022-01-19 15:00:00|9554.4|9549.4|9552.2|9547.2|9555.8|9550.8|9551.5|9546.5|148
1642604700000|2022-01-19 15:05:00|9552|9547|9550.6|9545.6|9552.5|9547.5|9549|9544|153
1642605000000|2022-01-19 15:10:00|9550.5|9545.5|9549.2|9544.2|9551.3|9546.3|9549.1|9544.1|133
1642605300000|2022-01-19 15:15:00|9549.1|9544.1|9553|9548|9554|9549|9548.6|9543.6|155
1642605600000|2022-01-19 15:20:00|9552.8|9547.8|9555.8|9550.8|9555.8|9550.8|9552.3|9547.3|130
1642605900000|2022-01-19 15:25:00|9555.6|9550.6|9556.7|9551.7|9557.8|9552.8|9554.4|9549.4|127
1642606200000|2022-01-19 15:30:00|9556.6|9551.6|9559.3|9554.3|9559.3|9554.3|9556.1|9551.1|71
1642606500000|2022-01-19 15:35:00|9559.2|9554.2|9560.7|9555.7|9561.4|9556.4|9558|9553|84
1642606800000|2022-01-19 15:40:00|9560.9|9555.9|9559.9|9554.9|9561.3|9556.3|9558.4|9553.4|76
1642607100000|2022-01-19 15:45:00|9560.1|9555.1|9559.3|9554.3|9560.8|9555.8|9558.2|9553.2|58
1642607400000|2022-01-19 15:50:00|9559.2|9554.2|9559.2|9554.2|9559.8|9554.8|9556.2|9551.2|61
1642607700000|2022-01-19 15:55:00|9559.3|9554.3|9557.4|9552.4|9559.3|9554.3|9554.6|9549.6|99
1642608000000|2022-01-19 16:00:00|9557|9552|9554|9549|9557.7|9552.7|9553.6|9548.6|290
1642608300000|2022-01-19 16:05:00|9554.2|9549.2|9554.6|9549.6|9556.6|9551.6|9552.9|9547.9|278
1642608600000|2022-01-19 16:10:00|9554.7|9549.7|9554.8|9549.8|9557|9552|9554.2|9549.2|42
1642608900000|2022-01-19 16:15:00|9554.7|9549.7|9554.7|9549.7|9555.4|9550.4|9552.6|9547.6|36
1642609200000|2022-01-19 16:20:00|9554.6|9549.6|9553.2|9548.2|9556.2|9551.2|9552.6|9547.6|46
1642609500000|2022-01-19 16:25:00|9553.1|9548.1|9549.6|9544.6|9553.1|9548.1|9548.1|9543.1|116
1642609800000|2022-01-19 16:30:00|9549.4|9544.4|9551.1|9546.1|9551.4|9546.4|9549.3|9544.3|39
1642610100000|2022-01-19 16:35:00|9551.2|9546.2|9549.6|9544.6|9551.5|9546.5|9549.4|9544.4|68
1642610400000|2022-01-19 16:40:00|9549.7|9544.7|9550.1|9545.1|9550.5|9545.5|9548.2|9543.2|44
1642610700000|2022-01-19 16:45:00|9549.9|9544.9|9551.7|9546.7|9552|9547|9549.9|9544.9|42
1642611000000|2022-01-19 16:50:00|9551.8|9546.8|9554.1|9549.1|9554.4|9549.4|9551.3|9546.3|79
1642611300000|2022-01-19 16:55:00|9554.2|9549.2|9554.6|9549.6|9555.5|9550.5|9553.8|9548.8|94
1642611600000|2022-01-19 17:00:00|9554.7|9549.7|9554.9|9549.9|9556|9551|9553.8|9548.8|50
1642611900000|2022-01-19 17:05:00|9554.4|9549.4|9555.7|9550.7|9555.7|9550.7|9553.2|9548.2|20
1642612200000|2022-01-19 17:10:00|9555.8|9550.8|9551.8|9546.8|9555.8|9550.8|9551.8|9546.8|29
1642612500000|2022-01-19 17:15:00|9551.9|9546.9|9553.3|9548.3|9554|9549|9551.9|9546.9|50
1642612800000|2022-01-19 17:20:00|9553.2|9548.2|9553.3|9548.3|9555.5|9550.5|9553.1|9548.1|55
1642613100000|2022-01-19 17:25:00|9553.2|9548.2|9549.7|9544.7|9553.2|9548.2|9549.2|9544.2|47
1642613400000|2022-01-19 17:30:00|9549.8|9544.8|9552.1|9547.1|9552.2|9547.2|9549.7|9544.7|19
1642613700000|2022-01-19 17:35:00|9551.9|9546.9|9552.8|9547.8|9553|9548|9551.3|9546.3|71
1642614000000|2022-01-19 17:40:00|9552.7|9547.7|9555|9550|9556.5|9551.5|9552.2|9547.2|34
1642614300000|2022-01-19 17:45:00|9555.2|9550.2|9556|9551|9556|9551|9552.8|9547.8|19
1642614600000|2022-01-19 17:50:00|9555.8|9550.8|9554.9|9549.9|9556|9551|9554|9549|27
1642614900000|2022-01-19 17:55:00|9554.8|9549.8|9554.1|9549.1|9555.2|9550.2|9553|9548|28
1642615200000|2022-01-19 18:00:00|9553.8|9548.8|9553.6|9548.6|9555.4|9550.4|9552.4|9547.4|175
1642615500000|2022-01-19 18:05:00|9553.9|9548.9|9554.1|9549.1|9555|9550|9552.3|9547.3|26
1642615800000|2022-01-19 18:10:00|9553.9|9548.9|9552.4|9547.4|9554.2|9549.2|9552.2|9547.2|39
1642616100000|2022-01-19 18:15:00|9552.3|9547.3|9550.7|9545.7|9552.7|9547.7|9550.2|9545.2|21
1642616400000|2022-01-19 18:20:00|9550.8|9545.8|9549.7|9544.7|9551.2|9546.2|9549.4|9544.4|9
1642616700000|2022-01-19 18:25:00|9549.5|9544.5|9551|9546|9551|9546|9549.2|9544.2|7
1642617000000|2022-01-19 18:30:00|9551.1|9546.1|9550.2|9545.2|9552|9547|9550.2|9545.2|19
1642617300000|2022-01-19 18:35:00|9550.4|9545.4|9551.5|9546.5|9551.5|9546.5|9550.2|9545.2|20
1642617600000|2022-01-19 18:40:00|9551.6|9546.6|9550.7|9545.7|9552.5|9547.5|9550.7|9545.7|15
1642617900000|2022-01-19 18:45:00|9550.8|9545.8|9550.7|9545.7|9552.1|9547.1|9550.7|9545.7|73
1642618200000|2022-01-19 18:50:00|9550.8|9545.8|9550.7|9545.7|9551.2|9546.2|9550.2|9545.2|34
1642618500000|2022-01-19 18:55:00|9550.8|9545.8|9552.1|9547.1|9552.3|9547.3|9550.5|9545.5|25
1642618800000|2022-01-19 19:00:00|9552.2|9547.2|9552.6|9547.6|9553|9548|9551.7|9546.7|15
1642619100000|2022-01-19 19:05:00|9552.5|9547.5|9553.8|9548.8|9554|9549|9552.5|9547.5|6
1642619400000|2022-01-19 19:10:00|9554|9549|9553.8|9548.8|9554|9549|9553.2|9548.2|21
1642619700000|2022-01-19 19:15:00|9554|9549|9554.1|9549.1|9554.5|9549.5|9553.7|9548.7|25
1642620000000|2022-01-19 19:20:00|9553.9|9548.9|9553.7|9548.7|9554.2|9549.2|9553.2|9548.2|11
1642620300000|2022-01-19 19:25:00|9554|9549|9552.2|9547.2|9554.1|9549.1|9552.2|9547.2|45
1642620600000|2022-01-19 19:30:00|9552.3|9547.3|9553.2|9548.2|9553.6|9548.6|9552.2|9547.2|24
1642620900000|2022-01-19 19:35:00|9553|9548|9551.6|9546.6|9553|9548|9551.2|9546.2|8
1642621200000|2022-01-19 19:40:00|9551.7|9546.7|9549.6|9544.6|9551.9|9546.9|9549.2|9544.2|30
1642621500000|2022-01-19 19:45:00|9549.7|9544.7|9551.6|9546.6|9551.9|9546.9|9549.7|9544.7|26
1642621800000|2022-01-19 19:50:00|9551.4|9546.4|9551.2|9546.2|9551.7|9546.7|9550.9|9545.9|24
1642622100000|2022-01-19 19:55:00|9550.9|9545.9|9550.1|9545.1|9551.2|9546.2|9549.4|9544.4|92
1642622400000|2022-01-19 20:00:00|9550.2|9545.2|9550.6|9545.6|9550.9|9545.9|9549.7|9544.7|88
1642622700000|2022-01-19 20:05:00|9550.7|9545.7|9550.1|9545.1|9550.9|9545.9|9549.7|9544.7|32
1642623000000|2022-01-19 20:10:00|9549.9|9544.9|9550.6|9545.6|9550.7|9545.7|9549.2|9544.2|24
1642623300000|2022-01-19 20:15:00|9550.4|9545.4|9550.7|9545.7|9550.9|9545.9|9549.2|9544.2|112
1642623600000|2022-01-19 20:20:00|9550.8|9545.8|9551.1|9546.1|9551.3|9546.3|9550.2|9545.2|163
1642623900000|2022-01-19 20:25:00|9550.8|9545.8|9547.4|9542.4|9551.1|9546.1|9547.4|9542.4|660
1642624200000|2022-01-19 20:30:00|9546.9|9541.9|9547|9542|9547.7|9542.7|9546.8|9541.8|366
1642624500000|2022-01-19 20:35:00|9547.2|9542.2|9548.2|9543.2|9548.6|9543.6|9547.2|9542.2|407
1642624800000|2022-01-19 20:40:00|9548.6|9543.6|9548.2|9543.2|9548.9|9543.9|9547.8|9542.8|41
1642625100000|2022-01-19 20:45:00|9548|9543|9548.9|9543.9|9548.9|9543.9|9547.8|9542.8|155
1642625400000|2022-01-19 20:50:00|9549.2|9544.2|9551|9546|9551.4|9546.4|9549.1|9544.1|70
1642625700000|2022-01-19 20:55:00|9551.2|9546.2|9554|9549|9554.4|9549.4|9550.8|9545.8|105
1642626000000|2022-01-19 21:00:00|9554.2|9549.2|9554.9|9549.9|9555.1|9550.1|9553.2|9548.2|76
1642626300000|2022-01-19 21:05:00|9555|9550|9555.2|9550.2|9555.3|9550.3|9554.2|9549.2|40
1642626600000|2022-01-19 21:10:00|9555|9550|9556.4|9551.4|9556.4|9551.4|9555|9550|80
1642626900000|2022-01-19 21:15:00|9556.3|9551.3|9555.7|9550.7|9556.4|9551.4|9555.7|9550.7|19
1642627200000|2022-01-19 21:20:00|9555.9|9550.9|9556|9551|9556.2|9551.2|9555.7|9550.7|5
1642627500000|2022-01-19 21:25:00|9555.8|9550.8|9554|9549|9556|9551|9553.7|9548.7|74
1642627800000|2022-01-19 21:30:00|9554.2|9549.2|9555.7|9550.7|9555.8|9550.8|9553.9|9548.9|8
1642628100000|2022-01-19 21:35:00|9555.5|9550.5|9556.9|9551.9|9556.9|9551.9|9555.5|9550.5|7
1642628400000|2022-01-19 21:40:00|9557.1|9552.1|9557.4|9552.4|9557.4|9552.4|9556.8|9551.8|15
1642628700000|2022-01-19 21:45:00|9557.3|9552.3|9557.5|9552.5|9557.9|9552.9|9557.2|9552.2|45
1642629000000|2022-01-19 21:50:00|9557.3|9552.3|9557.4|9552.4|9557.9|9552.9|9557.2|9552.2|4
1642629300000|2022-01-19 21:55:00|9557.3|9552.3|9558.4|9553.4|9558.7|9553.7|9557.3|9552.3|7
1642640400000|2022-01-20 01:00:00|9551.9|9546.9|9551.3|9546.3|9552.7|9547.7|9550.6|9545.6|23
1642640700000|2022-01-20 01:05:00|9551.1|9546.1|9548|9543|9551.3|9546.3|9548|9543|54
1642641000000|2022-01-20 01:10:00|9547.9|9542.9|9547|9542|9548.5|9543.5|9545.9|9540.9|75
1642641300000|2022-01-20 01:15:00|9547.3|9542.3|9543.4|9538.4|9547.6|9542.6|9541.9|9536.9|103
1642641600000|2022-01-20 01:20:00|9543.6|9538.6|9544|9539|9544.8|9539.8|9543|9538|50
1642641900000|2022-01-20 01:25:00|9544.4|9539.4|9543|9538|9544.6|9539.6|9542.8|9537.8|30
1642642200000|2022-01-20 01:30:00|9543.1|9538.1|9542.4|9537.4|9543.5|9538.5|9540.9|9535.9|73
1642642500000|2022-01-20 01:35:00|9542.3|9537.3|9542.7|9537.7|9542.9|9537.9|9542.1|9537.1|16
1642642800000|2022-01-20 01:40:00|9542.5|9537.5|9542.8|9537.8|9542.8|9537.8|9541.3|9536.3|34
1642643100000|2022-01-20 01:45:00|9542.9|9537.9|9544.1|9539.1|9544.1|9539.1|9542.1|9537.1|30
1642643400000|2022-01-20 01:50:00|9543.9|9538.9|9544.1|9539.1|9545.1|9540.1|9543.9|9538.9|27
1642643700000|2022-01-20 01:55:00|9544|9539|9545.5|9540.5|9545.7|9540.7|9544|9539|18
1642644000000|2022-01-20 02:00:00|9545.4|9540.4|9547.1|9542.1|9547.2|9542.2|9544.7|9539.7|29
1642644300000|2022-01-20 02:05:00|9546.9|9541.9|9549.6|9544.6|9550.4|9545.4|9546.9|9541.9|27
1642644600000|2022-01-20 02:10:00|9549.5|9544.5|9549.5|9544.5|9549.7|9544.7|9547.3|9542.3|12
1642644900000|2022-01-20 02:15:00|9549.7|9544.7|9550.3|9545.3|9551.7|9546.7|9549.7|9544.7|77
1642645200000|2022-01-20 02:20:00|9550.4|9545.4|9550.5|9545.5|9550.8|9545.8|9549.1|9544.1|36
1642645500000|2022-01-20 02:25:00|9550.7|9545.7|9551.2|9546.2|9551.8|9546.8|9550.5|9545.5|35
1642645800000|2022-01-20 02:30:00|9551|9546|9551.4|9546.4|9551.8|9546.8|9550.1|9545.1|10
1642646100000|2022-01-20 02:35:00|9551.3|9546.3|9551.4|9546.4|9551.8|9546.8|9551|9546|18
1642646400000|2022-01-20 02:40:00|9551.2|9546.2|9551.9|9546.9|9552.3|9547.3|9551.2|9546.2|24
1642646700000|2022-01-20 02:45:00|9551.8|9546.8|9552.3|9547.3|9552.3|9547.3|9551.5|9546.5|6
1642647000000|2022-01-20 02:50:00|9552.2|9547.2|9550.8|9545.8|9552.2|9547.2|9550.8|9545.8|2
1642647300000|2022-01-20 02:55:00|9550.7|9545.7|9549.4|9544.4|9550.8|9545.8|9548.5|9543.5|13
1642647600000|2022-01-20 03:00:00|9549.5|9544.5|9549.8|9544.8|9549.9|9544.9|9548.5|9543.5|17
1642647900000|2022-01-20 03:05:00|9549.9|9544.9|9550.2|9545.2|9550.2|9545.2|9548.5|9543.5|6
1642648200000|2022-01-20 03:10:00|9550.1|9545.1|9550.9|9545.9|9551.3|9546.3|9549.9|9544.9|6
1642648500000|2022-01-20 03:15:00|9551.1|9546.1|9550|9545|9551.3|9546.3|9550|9545|6
1642648800000|2022-01-20 03:20:00|9549.9|9544.9|9549.6|9544.6|9550|9545|9548.7|9543.7|18
1642649100000|2022-01-20 03:25:00|9549.8|9544.8|9549.9|9544.9|9550.2|9545.2|9549.5|9544.5|6
1642649400000|2022-01-20 03:30:00|9550.1|9545.1|9550.7|9545.7|9551.1|9546.1|9549.8|9544.8|12
1642649700000|2022-01-20 03:35:00|9550.9|9545.9|9550.7|9545.7|9551.5|9546.5|9550.7|9545.7|12
1642650000000|2022-01-20 03:40:00|9550.9|9545.9|9550.7|9545.7|9551.2|9546.2|9550.7|9545.7|11
1642650300000|2022-01-20 03:45:00|9551|9546|9552.3|9547.3|9552.6|9547.6|9551|9546|22
1642650600000|2022-01-20 03:50:00|9552.1|9547.1|9551.2|9546.2|9552.9|9547.9|9550.9|9545.9|13
1642650900000|2022-01-20 03:55:00|9551.3|9546.3|9550.7|9545.7|9551.7|9546.7|9550.7|9545.7|19
1642651200000|2022-01-20 04:00:00|9550.8|9545.8|9552.1|9547.1|9552.1|9547.1|9550.8|9545.8|28
1642651500000|2022-01-20 04:05:00|9552.3|9547.3|9553.3|9548.3|9553.7|9548.7|9551.8|9546.8|10
1642651800000|2022-01-20 04:10:00|9553.5|9548.5|9553|9548|9553.8|9548.8|9552.6|9547.6|5
1642652100000|2022-01-20 04:15:00|9553.3|9548.3|9552.9|9547.9|9553.5|9548.5|9552.9|9547.9|13
1642652400000|2022-01-20 04:20:00|9552.7|9547.7|9553|9548|9553.4|9548.4|9552.6|9547.6|6
1642652700000|2022-01-20 04:25:00|9553.2|9548.2|9552|9547|9553.4|9548.4|9551.5|9546.5|4
1642653000000|2022-01-20 04:30:00|9552.4|9547.4|9551.9|9546.9|9552.5|9547.5|9551.6|9546.6|3
1642653300000|2022-01-20 04:35:00|9552|9547|9551.6|9546.6|9552.5|9547.5|9551.3|9546.3|2
1642653600000|2022-01-20 04:40:00|9551.9|9546.9|9553.1|9548.1|9553.1|9548.1|9551.5|9546.5|4
1642653900000|2022-01-20 04:45:00|9552.8|9547.8|9552.7|9547.7|9553.1|9548.1|9552.4|9547.4|3
1642654200000|2022-01-20 04:50:00|9552.8|9547.8|9552.6|9547.6|9552.8|9547.8|9551.9|9546.9|3
1642654500000|2022-01-20 04:55:00|9552.3|9547.3|9552.8|9547.8|9552.9|9547.9|9552.3|9547.3|6
1642654800000|2022-01-20 05:00:00|9552.6|9547.6|9552.6|9547.6|9552.9|9547.9|9552|9547|3
1642655100000|2022-01-20 05:05:00|9552.5|9547.5|9555.4|9550.4|9555.4|9550.4|9552.5|9547.5|32
1642655400000|2022-01-20 05:10:00|9555.6|9550.6|9556.9|9551.9|9557.2|9552.2|9554.9|9549.9|14
1642655700000|2022-01-20 05:15:00|9556.8|9551.8|9555.5|9550.5|9557.1|9552.1|9555|9550|11
1642656000000|2022-01-20 05:20:00|9555.7|9550.7|9555.4|9550.4|9556|9551|9555|9550|5
1642656300000|2022-01-20 05:25:00|9555.5|9550.5|9554.5|9549.5|9555.7|9550.7|9554.5|9549.5|8
1642656600000|2022-01-20 05:30:00|9554.3|9549.3|9555.4|9550.4|9555.5|9550.5|9553.5|9548.5|7
1642656900000|2022-01-20 05:35:00|9555.6|9550.6|9556.7|9551.7|9556.7|9551.7|9555.5|9550.5|20
1642657200000|2022-01-20 05:40:00|9556.5|9551.5|9555.4|9550.4|9556.8|9551.8|9555|9550|11
1642657500000|2022-01-20 05:45:00|9555.3|9550.3|9552.6|9547.6|9555.3|9550.3|9552.6|9547.6|27
1642657800000|2022-01-20 05:50:00|9552.9|9547.9|9552.6|9547.6|9553.4|9548.4|9552.2|9547.2|33
1642658100000|2022-01-20 05:55:00|9552.8|9547.8|9553.9|9548.9|9554.3|9549.3|9552.6|9547.6|21
1642658400000|2022-01-20 06:00:00|9554.1|9549.1|9554.2|9549.2|9554.7|9549.7|9553.3|9548.3|16
1642658700000|2022-01-20 06:05:00|9554.3|9549.3|9554.8|9549.8|9554.8|9549.8|9554.2|9549.2|12
1642659000000|2022-01-20 06:10:00|9554.7|9549.7|9553.9|9548.9|9555.1|9550.1|9553.5|9548.5|5
1642659300000|2022-01-20 06:15:00|9554|9549|9552.5|9547.5|9554|9549|9552.5|9547.5|7
1642659600000|2022-01-20 06:20:00|9552.6|9547.6|9551.8|9546.8|9552.6|9547.6|9551.8|9546.8|4
1642659900000|2022-01-20 06:25:00|9552|9547|9553.7|9548.7|9553.7|9548.7|9551.8|9546.8|35
1642660200000|2022-01-20 06:30:00|9553.5|9548.5|9553|9548|9553.8|9548.8|9552.6|9547.6|9
1642660500000|2022-01-20 06:35:00|9552.9|9547.9|9552.9|9547.9|9553.7|9548.7|9552.6|9547.6|6
1642660800000|2022-01-20 06:40:00|9552.7|9547.7|9551.8|9546.8|9553|9548|9551.8|9546.8|14
1642661100000|2022-01-20 06:45:00|9552.1|9547.1|9552.1|9547.1|9552.2|9547.2|9551.4|9546.4|5
1642661400000|2022-01-20 06:50:00|9551.9|9546.9|9552.9|9547.9|9553.3|9548.3|9551.8|9546.8|10
1642661700000|2022-01-20 06:55:00|9553.1|9548.1|9552.6|9547.6|9554.3|9549.3|9552.5|9547.5|101
1642662000000|2022-01-20 07:00:00|9552.5|9547.5|9553|9548|9553.6|9548.6|9552.2|9547.2|17
1642662300000|2022-01-20 07:05:00|9552.9|9547.9|9551.8|9546.8|9553|9548|9551.4|9546.4|5
1642662600000|2022-01-20 07:10:00|9552|9547|9552.5|9547.5|9552.8|9547.8|9551.7|9546.7|14
1642662900000|2022-01-20 07:15:00|9552.7|9547.7|9552.7|9547.7|9553.8|9548.8|9552.2|9547.2|6
1642663200000|2022-01-20 07:20:00|9552.6|9547.6|9551.8|9546.8|9553|9548|9551.4|9546.4|18
1642663500000|2022-01-20 07:25:00|9552|9547|9549.3|9544.3|9552.1|9547.1|9549|9544|25
1642663800000|2022-01-20 07:30:00|9549.1|9544.1|9547.5|9542.5|9550|9545|9547.2|9542.2|28
1642664100000|2022-01-20 07:35:00|9547.6|9542.6|9545.7|9540.7|9547.9|9542.9|9545|9540|87
1642664400000|2022-01-20 07:40:00|9545.6|9540.6|9542.6|9537.6|9546|9541|9542.6|9537.6|39
1642664700000|2022-01-20 07:45:00|9542.8|9537.8|9543.7|9538.7|9544.7|9539.7|9542.6|9537.6|37
1642665000000|2022-01-20 07:50:00|9543.6|9538.6|9545.6|9540.6|9545.9|9540.9|9543|9538|34
1642665300000|2022-01-20 07:55:00|9545.5|9540.5|9547|9542|9547.4|9542.4|9544.1|9539.1|37
1642665600000|2022-01-20 08:00:00|9547.2|9542.2|9542.5|9537.5|9547.4|9542.4|9542.2|9537.2|70
1642665900000|2022-01-20 08:05:00|9542.4|9537.4|9542.5|9537.5|9542.9|9537.9|9540.6|9535.6|79
1642666200000|2022-01-20 08:10:00|9542.4|9537.4|9543.5|9538.5|9544.4|9539.4|9542.4|9537.4|17
1642666500000|2022-01-20 08:15:00|9543.6|9538.6|9545.5|9540.5|9545.8|9540.8|9542.6|9537.6|70
1642666800000|2022-01-20 08:20:00|9545.7|9540.7|9546.6|9541.6|9547|9542|9544.6|9539.6|15
1642667100000|2022-01-20 08:25:00|9546.8|9541.8|9544.6|9539.6|9547|9542|9544.6|9539.6|14
1642667400000|2022-01-20 08:30:00|9544.8|9539.8|9545.8|9540.8|9546|9541|9544.2|9539.2|28
1642667700000|2022-01-20 08:35:00|9546|9541|9547.5|9542.5|9548.3|9543.3|9545.9|9540.9|58
1642668000000|2022-01-20 08:40:00|9547.4|9542.4|9547.8|9542.8|9548.4|9543.4|9546.5|9541.5|29
1642668300000|2022-01-20 08:45:00|9547.6|9542.6|9550.3|9545.3|9550.4|9545.4|9547.5|9542.5|19
1642668600000|2022-01-20 08:50:00|9550.1|9545.1|9550|9545|9550.4|9545.4|9548.6|9543.6|61
1642668900000|2022-01-20 08:55:00|9549.9|9544.9|9548.8|9543.8|9550.4|9545.4|9548.6|9543.6|19
1642669200000|2022-01-20 09:00:00|9548.6|9543.6|9549.9|9544.9|9550.4|9545.4|9547.3|9542.3|41
1642669500000|2022-01-20 09:05:00|9549.6|9544.6|9549.9|9544.9|9550.4|9545.4|9547.7|9542.7|38
1642669800000|2022-01-20 09:10:00|9550|9545|9550.6|9545.6|9551.4|9546.4|9550|9545|58
1642670100000|2022-01-20 09:15:00|9550.8|9545.8|9551.1|9546.1|9552.8|9547.8|9550|9545|19
1642670400000|2022-01-20 09:20:00|9550.9|9545.9|9549.1|9544.1|9551.5|9546.5|9548.9|9543.9|46
1642670700000|2022-01-20 09:25:00|9548.9|9543.9|9549.6|9544.6|9550.4|9545.4|9547.5|9542.5|51
1642671000000|2022-01-20 09:30:00|9549.8|9544.8|9549.6|9544.6|9550.4|9545.4|9549|9544|24
1642671300000|2022-01-20 09:35:00|9549.9|9544.9|9549.6|9544.6|9550.5|9545.5|9549.2|9544.2|34
1642671600000|2022-01-20 09:40:00|9549.5|9544.5|9551.3|9546.3|9551.4|9546.4|9548.6|9543.6|25
1642671900000|2022-01-20 09:45:00|9551.4|9546.4|9553.4|9548.4|9553.4|9548.4|9551.1|9546.1|26
1642672200000|2022-01-20 09:50:00|9553.3|9548.3|9552.6|9547.6|9554.6|9549.6|9552.6|9547.6|78
1642672500000|2022-01-20 09:55:00|9553|9548|9552|9547|9553.2|9548.2|9550.8|9545.8|34
1642672800000|2022-01-20 10:00:00|9552.1|9547.1|9551.9|9546.9|9552.4|9547.4|9550.2|9545.2|47
1642673100000|2022-01-20 10:05:00|9552|9547|9553|9548|9553.3|9548.3|9551.2|9546.2|9
1642673400000|2022-01-20 10:10:00|9553.1|9548.1|9552.6|9547.6|9554|9549|9552.5|9547.5|45
1642673700000|2022-01-20 10:15:00|9552.8|9547.8|9551.6|9546.6|9553.5|9548.5|9551.2|9546.2|27
1642674000000|2022-01-20 10:20:00|9551.9|9546.9|9554.4|9549.4|9554.4|9549.4|9550.6|9545.6|56
1642674300000|2022-01-20 10:25:00|9554.3|9549.3|9555.5|9550.5|9555.9|9550.9|9554.1|9549.1|193
1642674600000|2022-01-20 10:30:00|9555.4|9550.4|9555.2|9550.2|9555.9|9550.9|9554.3|9549.3|36
1642674900000|2022-01-20 10:35:00|9554.9|9549.9|9553.5|9548.5|9556.3|9551.3|9552.6|9547.6|35
1642675200000|2022-01-20 10:40:00|9553.4|9548.4|9553.5|9548.5|9554|9549|9552.6|9547.6|13
1642675500000|2022-01-20 10:45:00|9553.4|9548.4|9554.1|9549.1|9554.4|9549.4|9552.6|9547.6|5
1642675800000|2022-01-20 10:50:00|9554|9549|9553.6|9548.6|9554.8|9549.8|9553.6|9548.6|9
1642676100000|2022-01-20 10:55:00|9553.8|9548.8|9554.3|9549.3|9554.5|9549.5|9552.6|9547.6|7
1642676400000|2022-01-20 11:00:00|9554.1|9549.1|9554.3|9549.3|9555.9|9550.9|9553.6|9548.6|22
1642676700000|2022-01-20 11:05:00|9554.2|9549.2|9555.6|9550.6|9557|9552|9554.2|9549.2|24
1642677000000|2022-01-20 11:10:00|9555.8|9550.8|9558.4|9553.4|9559.9|9554.9|9555.6|9550.6|128
1642677300000|2022-01-20 11:15:00|9558.5|9553.5|9561.3|9556.3|9561.5|9556.5|9558.4|9553.4|43
1642677600000|2022-01-20 11:20:00|9561.5|9556.5|9561|9556|9562|9557|9560.6|9555.6|97
1642677900000|2022-01-20 11:25:00|9561.1|9556.1|9559.7|9554.7|9561.2|9556.2|9559.4|9554.4|49
1642678200000|2022-01-20 11:30:00|9559.6|9554.6|9558.8|9553.8|9559.7|9554.7|9558.1|9553.1|38
1642678500000|2022-01-20 11:35:00|9558.6|9553.6|9559.5|9554.5|9560.4|9555.4|9558.6|9553.6|27
1642678800000|2022-01-20 11:40:00|9559.6|9554.6|9559.2|9554.2|9559.6|9554.6|9558.3|9553.3|3
1642679100000|2022-01-20 11:45:00|9559.4|9554.4|9560.3|9555.3|9560.4|9555.4|9558.6|9553.6|18
1642679400000|2022-01-20 11:50:00|9560.1|9555.1|9558.1|9553.1|9560.1|9555.1|9557.3|9552.3|28
1642679700000|2022-01-20 11:55:00|9557.8|9552.8|9558.2|9553.2|9559.6|9554.6|9557.7|9552.7|16
1642680000000|2022-01-20 12:00:00|9558.5|9553.5|9559.8|9554.8|9560.4|9555.4|9557.8|9552.8|87
1642680300000|2022-01-20 12:05:00|9560|9555|9559.6|9554.6|9560.6|9555.6|9558.5|9553.5|31
1642680600000|2022-01-20 12:10:00|9559.8|9554.8|9561.9|9556.9|9561.9|9556.9|9559.6|9554.6|48
1642680900000|2022-01-20 12:15:00|9562|9557|9561.6|9556.6|9562.9|9557.9|9561.1|9556.1|42
1642681200000|2022-01-20 12:20:00|9561.9|9556.9|9564.3|9559.3|9564.9|9559.9|9561.6|9556.6|44
1642681500000|2022-01-20 12:25:00|9564.4|9559.4|9562.1|9557.1|9564.6|9559.6|9561.9|9556.9|27
1642681800000|2022-01-20 12:30:00|9562.5|9557.5|9560.9|9555.9|9562.6|9557.6|9560.1|9555.1|20
1642682100000|2022-01-20 12:35:00|9561|9556|9560.6|9555.6|9562.1|9557.1|9559.5|9554.5|9
1642682400000|2022-01-20 12:40:00|9560.5|9555.5|9560.1|9555.1|9561.4|9556.4|9559.6|9554.6|13
1642682700000|2022-01-20 12:45:00|9559.9|9554.9|9559|9554|9560.1|9555.1|9558.8|9553.8|16
1642683000000|2022-01-20 12:50:00|9558.9|9553.9|9559|9554|9560.1|9555.1|9558.6|9553.6|26
1642683300000|2022-01-20 12:55:00|9559.2|9554.2|9558.9|9553.9|9559.4|9554.4|9557.8|9552.8|25
1642683600000|2022-01-20 13:00:00|9559|9554|9559.6|9554.6|9560.4|9555.4|9558.2|9553.2|90
1642683900000|2022-01-20 13:05:00|9559.5|9554.5|9559.6|9554.6|9559.9|9554.9|9558|9553|126
1642684200000|2022-01-20 13:10:00|9559.3|9554.3|9559.1|9554.1|9559.6|9554.6|9558.4|9553.4|22
1642684500000|2022-01-20 13:15:00|9559.3|9554.3|9558.3|9553.3|9559.9|9554.9|9557.9|9552.9|21
1642684800000|2022-01-20 13:20:00|9558.2|9553.2|9555.1|9550.1|9558.8|9553.8|9554.7|9549.7|73
1642685100000|2022-01-20 13:25:00|9555.3|9550.3|9555.7|9550.7|9556.8|9551.8|9554.2|9549.2|72
1642685400000|2022-01-20 13:30:00|9560.3|9555.3|9552.6|9547.6|9560.8|9555.8|9550.4|9545.4|227
1642685700000|2022-01-20 13:35:00|9552.8|9547.8|9548.3|9543.3|9553.1|9548.1|9548.3|9543.3|159
1642686000000|2022-01-20 13:40:00|9548.5|9543.5|9546.1|9541.1|9548.7|9543.7|9545.3|9540.3|151
1642686300000|2022-01-20 13:45:00|9546.2|9541.2|9544.8|9539.8|9547.4|9542.4|9544.6|9539.6|92
1642686600000|2022-01-20 13:50:00|9544.9|9539.9|9545.4|9540.4|9546|9541|9543.2|9538.2|284
1642686900000|2022-01-20 13:55:00|9545.2|9540.2|9546.3|9541.3|9546.8|9541.8|9545.1|9540.1|78
1642687200000|2022-01-20 14:00:00|9546.6|9541.6|9543.3|9538.3|9547.2|9542.2|9542.8|9537.8|133
1642687500000|2022-01-20 14:05:00|9543.5|9538.5|9545|9540|9546.5|9541.5|9542.3|9537.3|46
1642687800000|2022-01-20 14:10:00|9544.9|9539.9|9548.2|9543.2|9548.5|9543.5|9544.9|9539.9|102
1642688100000|2022-01-20 14:15:00|9548|9543|9548.3|9543.3|9548.5|9543.5|9546.3|9541.3|32
1642688400000|2022-01-20 14:20:00|9548.5|9543.5|9549|9544|9551.2|9546.2|9548.3|9543.3|139
1642688700000|2022-01-20 14:25:00|9549.2|9544.2|9552.3|9547.3|9552.6|9547.6|9548.2|9543.2|121
1642689000000|2022-01-20 14:30:00|9552.2|9547.2|9550.9|9545.9|9554.1|9549.1|9549.9|9544.9|126
1642689300000|2022-01-20 14:35:00|9551.1|9546.1|9550.6|9545.6|9552.2|9547.2|9548.8|9543.8|62
1642689600000|2022-01-20 14:40:00|9550.4|9545.4|9552.1|9547.1|9552.2|9547.2|9549.8|9544.8|35
1642689900000|2022-01-20 14:45:00|9552.2|9547.2|9558.6|9553.6|9558.6|9553.6|9552.2|9547.2|366
1642690200000|2022-01-20 14:50:00|9558.9|9553.9|9556.8|9551.8|9560.1|9555.1|9555.6|9550.6|111
1642690500000|2022-01-20 14:55:00|9556.7|9551.7|9548.8|9543.8|9557.1|9552.1|9548.3|9543.3|123
1642690800000|2022-01-20 15:00:00|9548.7|9543.7|9549.8|9544.8|9553.6|9548.6|9548.6|9543.6|198
1642691100000|2022-01-20 15:05:00|9549.7|9544.7|9549.1|9544.1|9549.7|9544.7|9546.8|9541.8|254
1642691400000|2022-01-20 15:10:00|9548.9|9543.9|9552|9547|9552.1|9547.1|9548.5|9543.5|150
1642691700000|2022-01-20 15:15:00|9551.8|9546.8|9558.8|9553.8|9559.3|9554.3|9551.8|9546.8|373
1642692000000|2022-01-20 15:20:00|9558.6|9553.6|9556.6|9551.6|9558.8|9553.8|9556.4|9551.4|200
1642692300000|2022-01-20 15:25:00|9556.4|9551.4|9553.2|9548.2|9557.2|9552.2|9552.8|9547.8|152
1642692600000|2022-01-20 15:30:00|9552.8|9547.8|9548.8|9543.8|9554.2|9549.2|9548.8|9543.8|485
1642692900000|2022-01-20 15:35:00|9549.1|9544.1|9550.8|9545.8|9552.4|9547.4|9548.8|9543.8|71
1642693200000|2022-01-20 15:40:00|9551|9546|9547.1|9542.1|9551|9546|9546.9|9541.9|165
1642693500000|2022-01-20 15:45:00|9546.9|9541.9|9543|9538|9547.2|9542.2|9542|9537|107
1642693800000|2022-01-20 15:50:00|9542.8|9537.8|9540.9|9535.9|9545|9540|9540.4|9535.4|132
1642694100000|2022-01-20 15:55:00|9540.8|9535.8|9543.3|9538.3|9544.5|9539.5|9540.5|9535.5|134
1642694400000|2022-01-20 16:00:00|9543.2|9538.2|9544.3|9539.3|9545.7|9540.7|9543.2|9538.2|124
1642694700000|2022-01-20 16:05:00|9544.2|9539.2|9542.7|9537.7|9544.3|9539.3|9540.4|9535.4|102
1642695000000|2022-01-20 16:10:00|9543|9538|9544.8|9539.8|9546.7|9541.7|9542.5|9537.5|61
1642695300000|2022-01-20 16:15:00|9544.9|9539.9|9545.8|9540.8|9546.6|9541.6|9543.9|9538.9|40
1642695600000|2022-01-20 16:20:00|9545.9|9540.9|9550.3|9545.3|9552.2|9547.2|9545.9|9540.9|105
1642695900000|2022-01-20 16:25:00|9550.5|9545.5|9551.6|9546.6|9552.2|9547.2|9549.3|9544.3|69
1642696200000|2022-01-20 16:30:00|9551.3|9546.3|9551.3|9546.3|9552|9547|9550.3|9545.3|54
1642696500000|2022-01-20 16:35:00|9551.2|9546.2|9551.9|9546.9|9552.2|9547.2|9550.7|9545.7|22
1642696800000|2022-01-20 16:40:00|9551.8|9546.8|9554.7|9549.7|9554.7|9549.7|9551.8|9546.8|125
1642697100000|2022-01-20 16:45:00|9554.8|9549.8|9554.3|9549.3|9555.7|9550.7|9553.3|9548.3|102
1642697400000|2022-01-20 16:50:00|9554.2|9549.2|9554.6|9549.6|9555.3|9550.3|9551.4|9546.4|54
1642697700000|2022-01-20 16:55:00|9554.7|9549.7|9553.1|9548.1|9555|9550|9552.3|9547.3|32
1642698000000|2022-01-20 17:00:00|9553.2|9548.2|9552.6|9547.6|9553.6|9548.6|9551.8|9546.8|31
1642698300000|2022-01-20 17:05:00|9552.4|9547.4|9550.2|9545.2|9552.7|9547.7|9550|9545|12
1642698600000|2022-01-20 17:10:00|9550.3|9545.3|9550.8|9545.8|9551.2|9546.2|9549.3|9544.3|100
1642698900000|2022-01-20 17:15:00|9551|9546|9552.4|9547.4|9552.6|9547.6|9550.2|9545.2|48
1642699200000|2022-01-20 17:20:00|9552.3|9547.3|9552.7|9547.7|9553.7|9548.7|9551.8|9546.8|52
1642699500000|2022-01-20 17:25:00|9552.8|9547.8|9557|9552|9558.2|9553.2|9552.8|9547.8|188
1642699800000|2022-01-20 17:30:00|9556.8|9551.8|9556.2|9551.2|9557.2|9552.2|9555.2|9550.2|34
1642700100000|2022-01-20 17:35:00|9556.1|9551.1|9556|9551|9556.8|9551.8|9554.7|9549.7|33
1642700400000|2022-01-20 17:40:00|9556.2|9551.2|9557|9552|9557.1|9552.1|9555.7|9550.7|119
1642700700000|2022-01-20 17:45:00|9557.2|9552.2|9556.7|9551.7|9557.5|9552.5|9556.2|9551.2|33
1642701000000|2022-01-20 17:50:00|9556.6|9551.6|9559|9554|9559.5|9554.5|9556.6|9551.6|58
1642701300000|2022-01-20 17:55:00|9559.2|9554.2|9560.5|9555.5|9561|9556|9559.2|9554.2|81
1642701600000|2022-01-20 18:00:00|9560.3|9555.3|9562|9557|9562.3|9557.3|9559.2|9554.2|33
1642701900000|2022-01-20 18:05:00|9562.4|9557.4|9565|9560|9565|9560|9562.4|9557.4|79
1642702200000|2022-01-20 18:10:00|9564.5|9559.5|9563|9558|9564.5|9559.5|9562.2|9557.2|51
1642702500000|2022-01-20 18:15:00|9562.8|9557.8|9562.2|9557.2|9563|9558|9561.7|9556.7|53
1642702800000|2022-01-20 18:20:00|9562.1|9557.1|9564.2|9559.2|9564.4|9559.4|9561.8|9556.8|18
1642703100000|2022-01-20 18:25:00|9564.1|9559.1|9564.6|9559.6|9565|9560|9564|9559|121
1642703400000|2022-01-20 18:30:00|9564.7|9559.7|9565.2|9560.2|9565.3|9560.3|9564.5|9559.5|31
1642703700000|2022-01-20 18:35:00|9565|9560|9567.5|9562.5|9569.4|9564.4|9565|9560|125
1642704000000|2022-01-20 18:40:00|9567.2|9562.2|9567.3|9562.3|9567.5|9562.5|9566.7|9561.7|29
1642704300000|2022-01-20 18:45:00|9567.2|9562.2|9566.6|9561.6|9568|9563|9566.2|9561.2|12
1642704600000|2022-01-20 18:50:00|9566.4|9561.4|9564.7|9559.7|9566.6|9561.6|9564.7|9559.7|20
1642704900000|2022-01-20 18:55:00|9564.8|9559.8|9566.8|9561.8|9567|9562|9564.8|9559.8|15
1642705200000|2022-01-20 19:00:00|9566.7|9561.7|9566.4|9561.4|9567.8|9562.8|9566|9561|27
1642705500000|2022-01-20 19:05:00|9566.5|9561.5|9565.9|9560.9|9566.8|9561.8|9565.7|9560.7|11
1642705800000|2022-01-20 19:10:00|9566.2|9561.2|9567.6|9562.6|9567.6|9562.6|9565.5|9560.5|111
1642706100000|2022-01-20 19:15:00|9567.8|9562.8|9568.3|9563.3|9568.6|9563.6|9566.9|9561.9|33
1642706400000|2022-01-20 19:20:00|9568.2|9563.2|9566.8|9561.8|9568.2|9563.2|9566.8|9561.8|16
1642706700000|2022-01-20 19:25:00|9566.9|9561.9|9567.2|9562.2|9567.4|9562.4|9566.8|9561.8|26
1642707000000|2022-01-20 19:30:00|9567|9562|9568.4|9563.4|9568.7|9563.7|9566.8|9561.8|63
1642707300000|2022-01-20 19:35:00|9568.3|9563.3|9569.3|9564.3|9570.3|9565.3|9568.2|9563.2|120
1642707600000|2022-01-20 19:40:00|9569.2|9564.2|9570.9|9565.9|9570.9|9565.9|9569.2|9564.2|28
1642707900000|2022-01-20 19:45:00|9571|9566|9571.4|9566.4|9571.8|9566.8|9570.4|9565.4|20
1642708200000|2022-01-20 19:50:00|9571.5|9566.5|9571.4|9566.4|9571.8|9566.8|9571|9566|48
1642708500000|2022-01-20 19:55:00|9571.2|9566.2|9572.3|9567.3|9572.3|9567.3|9570.5|9565.5|769
1642708800000|2022-01-20 20:00:00|9572|9567|9571.9|9566.9|9572.3|9567.3|9570.7|9565.7|359
1642709100000|2022-01-20 20:05:00|9571.8|9566.8|9572.4|9567.4|9572.8|9567.8|9571|9566|41
1642709400000|2022-01-20 20:10:00|9572.5|9567.5|9574.4|9569.4|9574.8|9569.8|9572.3|9567.3|181
1642709700000|2022-01-20 20:15:00|9574.1|9569.1|9571.6|9566.6|9574.5|9569.5|9571.1|9566.1|81
1642710000000|2022-01-20 20:20:00|9571.5|9566.5|9570.1|9565.1|9571.9|9566.9|9570|9565|83
1642710300000|2022-01-20 20:25:00|9570.3|9565.3|9571.4|9566.4|9571.8|9566.8|9570.3|9565.3|42
1642710600000|2022-01-20 20:30:00|9571.5|9566.5|9576.8|9571.8|9576.8|9571.8|9571.4|9566.4|188
1642710900000|2022-01-20 20:35:00|9576.6|9571.6|9578.1|9573.1|9579.1|9574.1|9576.4|9571.4|157
1642711200000|2022-01-20 20:40:00|9578|9573|9579|9574|9579|9574|9577.5|9572.5|57
1642711500000|2022-01-20 20:45:00|9578.9|9573.9|9580.9|9575.9|9581.3|9576.3|9578|9573|177
1642711800000|2022-01-20 20:50:00|9581|9576|9582.1|9577.1|9583.2|9578.2|9580.4|9575.4|145
1642712100000|2022-01-20 20:55:00|9582|9577|9583.5|9578.5|9584.3|9579.3|9582|9577|126
1642712400000|2022-01-20 21:00:00|9583.3|9578.3|9583|9578|9583.7|9578.7|9582.2|9577.2|40
1642712700000|2022-01-20 21:05:00|9582.8|9577.8|9581|9576|9582.8|9577.8|9580.1|9575.1|14
1642713000000|2022-01-20 21:10:00|9580.8|9575.8|9578.9|9573.9|9580.8|9575.8|9578.9|9573.9|25
1642713300000|2022-01-20 21:15:00|9579|9574|9579.2|9574.2|9579.9|9574.9|9578.5|9573.5|14
1642713600000|2022-01-20 21:20:00|9579.1|9574.1|9578.2|9573.2|9579.5|9574.5|9578|9573|13
1642713900000|2022-01-20 21:25:00|9578.5|9573.5|9578.4|9573.4|9579.1|9574.1|9578|9573|23
1642714200000|2022-01-20 21:30:00|9578.5|9573.5|9580.7|9575.7|9580.8|9575.8|9578.1|9573.1|14
1642714500000|2022-01-20 21:35:00|9580.8|9575.8|9581.7|9576.7|9581.7|9576.7|9580.7|9575.7|1
1642714800000|2022-01-20 21:40:00|9581.5|9576.5|9581.5|9576.5|9582|9577|9580.9|9575.9|4
1642715100000|2022-01-20 21:45:00|9581.7|9576.7|9580.9|9575.9|9581.7|9576.7|9580.6|9575.6|21
1642715400000|2022-01-20 21:50:00|9580.7|9575.7|9578.5|9573.5|9580.9|9575.9|9578.5|9573.5|54
1642715700000|2022-01-20 21:55:00|9578.6|9573.6|9576.8|9569.8|9578.6|9573.6|9576.8|9569.8|33
1642726800000|2022-01-21 01:00:00|9580.4|9575.4|9582|9577|9583|9578|9580.1|9575.1|251
1642727100000|2022-01-21 01:05:00|9581.9|9576.9|9581.9|9576.9|9582.6|9577.6|9581|9576|72
1642727400000|2022-01-21 01:10:00|9581.6|9576.6|9582.4|9577.4|9582.6|9577.6|9581|9576|53
1642727700000|2022-01-21 01:15:00|9582.5|9577.5|9581.6|9576.6|9582.6|9577.6|9581.1|9576.1|25
1642728000000|2022-01-21 01:20:00|9581.5|9576.5|9580.6|9575.6|9581.5|9576.5|9580|9575|51
1642728300000|2022-01-21 01:25:00|9580.5|9575.5|9580.1|9575.1|9580.6|9575.6|9579.2|9574.2|90
1642728600000|2022-01-21 01:30:00|9580|9575|9577.4|9572.4|9580.1|9575.1|9577.4|9572.4|50
1642728900000|2022-01-21 01:35:00|9577.7|9572.7|9574.4|9569.4|9577.7|9572.7|9574.2|9569.2|261
1642729200000|2022-01-21 01:40:00|9574.1|9569.1|9574.9|9569.9|9575.5|9570.5|9573.6|9568.6|44
1642729500000|2022-01-21 01:45:00|9574.7|9569.7|9574|9569|9574.7|9569.7|9572.6|9567.6|55
1642729800000|2022-01-21 01:50:00|9573.7|9568.7|9572.9|9567.9|9573.7|9568.7|9572.2|9567.2|58
1642730100000|2022-01-21 01:55:00|9572.7|9567.7|9572.2|9567.2|9573.4|9568.4|9572.2|9567.2|14
1642730400000|2022-01-21 02:00:00|9572.3|9567.3|9572.6|9567.6|9573.2|9568.2|9571.8|9566.8|32
1642730700000|2022-01-21 02:05:00|9572.7|9567.7|9572.3|9567.3|9573.7|9568.7|9572.2|9567.2|24
1642731000000|2022-01-21 02:10:00|9572.4|9567.4|9571.8|9566.8|9572.6|9567.6|9571.4|9566.4|14
1642731300000|2022-01-21 02:15:00|9572.2|9567.2|9572.5|9567.5|9572.6|9567.6|9572.2|9567.2|17
1642731600000|2022-01-21 02:20:00|9572.3|9567.3|9572.2|9567.2|9572.7|9567.7|9572.2|9567.2|37
1642731900000|2022-01-21 02:25:00|9572.3|9567.3|9571.6|9566.6|9572.5|9567.5|9571.6|9566.6|9
1642732200000|2022-01-21 02:30:00|9571.8|9566.8|9571|9566|9571.8|9566.8|9570.4|9565.4|19
1642732500000|2022-01-21 02:35:00|9570.8|9565.8|9569.7|9564.7|9571|9566|9569|9564|64
1642732800000|2022-01-21 02:40:00|9569.5|9564.5|9568.2|9563.2|9570|9565|9568|9563|27
1642733100000|2022-01-21 02:45:00|9568.4|9563.4|9569.1|9564.1|9569.4|9564.4|9567.8|9562.8|28
1642733400000|2022-01-21 02:50:00|9569.2|9564.2|9567.3|9562.3|9569.4|9564.4|9567|9562|67
1642733700000|2022-01-21 02:55:00|9567.2|9562.2|9560.9|9555.9|9567.5|9562.5|9560.5|9555.5|71
1642734000000|2022-01-21 03:00:00|9561|9556|9564.9|9559.9|9565|9560|9561|9556|41
1642734300000|2022-01-21 03:05:00|9565|9560|9565.4|9560.4|9566.7|9561.7|9564.5|9559.5|19
1642734600000|2022-01-21 03:10:00|9565.5|9560.5|9566.2|9561.2|9566.2|9561.2|9565|9560|32
1642734900000|2022-01-21 03:15:00|9566.1|9561.1|9566.5|9561.5|9566.7|9561.7|9565.5|9560.5|11
1642735200000|2022-01-21 03:20:00|9566.4|9561.4|9565.2|9560.2|9566.4|9561.4|9564.5|9559.5|3
1642735500000|2022-01-21 03:25:00|9565.4|9560.4|9565.2|9560.2|9565.5|9560.5|9564|9559|35
1642735800000|2022-01-21 03:30:00|9565.4|9560.4|9564.6|9559.6|9565.5|9560.5|9564.5|9559.5|13
1642736100000|2022-01-21 03:35:00|9564.5|9559.5|9565.9|9560.9|9566|9561|9564.5|9559.5|14
1642736400000|2022-01-21 03:40:00|9566|9561|9566.4|9561.4|9566.7|9561.7|9565.5|9560.5|58
1642736700000|2022-01-21 03:45:00|9566.1|9561.1|9567.4|9562.4|9567.5|9562.5|9565.7|9560.7|16
1642737000000|2022-01-21 03:50:00|9567.1|9562.1|9566.9|9561.9|9567.4|9562.4|9566.5|9561.5|12
1642737300000|2022-01-21 03:55:00|9566.7|9561.7|9567.2|9562.2|9567.5|9562.5|9566.7|9561.7|10
1642737600000|2022-01-21 04:00:00|9567.1|9562.1|9567|9562|9567.3|9562.3|9566|9561|22
1642737900000|2022-01-21 04:05:00|9567.1|9562.1|9566.7|9561.7|9567.2|9562.2|9566.3|9561.3|9
1642738200000|2022-01-21 04:10:00|9566.5|9561.5|9566.5|9561.5|9567.5|9562.5|9566.3|9561.3|14
1642738500000|2022-01-21 04:15:00|9566.7|9561.7|9567.7|9562.7|9567.7|9562.7|9566|9561|10
1642738800000|2022-01-21 04:20:00|9567.5|9562.5|9567|9562|9567.7|9562.7|9566.8|9561.8|8
1642739100000|2022-01-21 04:25:00|9567.2|9562.2|9567.2|9562.2|9567.3|9562.3|9566.8|9561.8|1
1642739400000|2022-01-21 04:30:00|9567|9562|9568.3|9563.3|9568.7|9563.7|9567|9562|11
1642739700000|2022-01-21 04:35:00|9568.2|9563.2|9568.1|9563.1|9568.3|9563.3|9567.5|9562.5|113
1642740000000|2022-01-21 04:40:00|9567.8|9562.8|9567.5|9562.5|9568.7|9563.7|9567.5|9562.5|69
1642740300000|2022-01-21 04:45:00|9567.6|9562.6|9567.5|9562.5|9568|9563|9567|9562|12
1642740600000|2022-01-21 04:50:00|9567.3|9562.3|9567.8|9562.8|9568|9563|9567.2|9562.2|57
1642740900000|2022-01-21 04:55:00|9568|9563|9568.1|9563.1|9568.2|9563.2|9567.5|9562.5|14
1642741200000|2022-01-21 05:00:00|9568|9563|9568.7|9563.7|9568.8|9563.8|9568|9563|60
1642741500000|2022-01-21 05:05:00|9568.6|9563.6|9569.2|9564.2|9569.2|9564.2|9568.5|9563.5|133
1642741800000|2022-01-21 05:10:00|9569.1|9564.1|9570|9565|9570.2|9565.2|9569.1|9564.1|13
1642742100000|2022-01-21 05:15:00|9569.8|9564.8|9570.2|9565.2|9570.2|9565.2|9569.8|9564.8|2
1642742400000|2022-01-21 05:20:00|9570|9565|9569.8|9564.8|9570.2|9565.2|9569.3|9564.3|2
1642742700000|2022-01-21 05:25:00|9569.7|9564.7|9569.8|9564.8|9569.8|9564.8|9568.8|9563.8|9
1642743000000|2022-01-21 05:30:00|9569.6|9564.6|9570.6|9565.6|9571|9566|9569.3|9564.3|104
1642743300000|2022-01-21 05:35:00|9570.7|9565.7|9569.6|9564.6|9571|9566|9569.4|9564.4|10
1642743600000|2022-01-21 05:40:00|9569.8|9564.8|9568|9563|9570.5|9565.5|9568|9563|20
1642743900000|2022-01-21 05:45:00|9567.8|9562.8|9568.5|9563.5|9569.3|9564.3|9567.8|9562.8|12
1642744200000|2022-01-21 05:50:00|9568.6|9563.6|9569.5|9564.5|9569.5|9564.5|9568.3|9563.3|26
1642744500000|2022-01-21 05:55:00|9569.1|9564.1|9568.5|9563.5|9569.1|9564.1|9568.3|9563.3|8
1642744800000|2022-01-21 06:00:00|9568.3|9563.3|9568|9563|9568.9|9563.9|9567.5|9562.5|14
1642745100000|2022-01-21 06:05:00|9568.1|9563.1|9568.3|9563.3|9569.1|9564.1|9568|9563|14
1642745400000|2022-01-21 06:10:00|9568.5|9563.5|9567.8|9562.8|9568.7|9563.7|9567.3|9562.3|44
1642745700000|2022-01-21 06:15:00|9568|9563|9567.6|9562.6|9568|9563|9567.4|9562.4|10
1642746000000|2022-01-21 06:20:00|9567.7|9562.7|9567.7|9562.7|9568|9563|9567.2|9562.2|6
1642746300000|2022-01-21 06:25:00|9567.6|9562.6|9567.3|9562.3|9568.1|9563.1|9567.3|9562.3|5
1642746600000|2022-01-21 06:30:00|9567.2|9562.2|9567.6|9562.6|9567.6|9562.6|9565.2|9560.2|33
1642746900000|2022-01-21 06:35:00|9567.7|9562.7|9568.1|9563.1|9568.7|9563.7|9567.3|9562.3|24
1642747200000|2022-01-21 06:40:00|9568.3|9563.3|9567.7|9562.7|9568.7|9563.7|9567.4|9562.4|20
1642747500000|2022-01-21 06:45:00|9567.9|9562.9|9566.2|9561.2|9567.9|9562.9|9565.9|9560.9|27
1642747800000|2022-01-21 06:50:00|9566.1|9561.1|9566.4|9561.4|9567.3|9562.3|9565.9|9560.9|18
1642748100000|2022-01-21 06:55:00|9566.3|9561.3|9566.4|9561.4|9566.7|9561.7|9565.2|9560.2|32
1642748400000|2022-01-21 07:00:00|9566.6|9561.6|9567.8|9562.8|9569.7|9564.7|9565.9|9560.9|61
1642748700000|2022-01-21 07:05:00|9568|9563|9565.9|9560.9|9568|9563|9565.4|9560.4|59
1642749000000|2022-01-21 07:10:00|9566.2|9561.2|9564.4|9559.4|9567|9562|9564.4|9559.4|35
1642749300000|2022-01-21 07:15:00|9564.7|9559.7|9564.9|9559.9|9565.2|9560.2|9563.6|9558.6|45
1642749600000|2022-01-21 07:20:00|9564.8|9559.8|9563.1|9558.1|9565.3|9560.3|9563.1|9558.1|30
1642749900000|2022-01-21 07:25:00|9562.9|9557.9|9561.9|9556.9|9563.4|9558.4|9561.3|9556.3|114
1642750200000|2022-01-21 07:30:00|9561.8|9556.8|9562.3|9557.3|9562.8|9557.8|9561.6|9556.6|26
1642750500000|2022-01-21 07:35:00|9562.4|9557.4|9564.3|9559.3|9564.3|9559.3|9562.2|9557.2|10
1642750800000|2022-01-21 07:40:00|9564.2|9559.2|9565.2|9560.2|9566.3|9561.3|9563.6|9558.6|27
1642751100000|2022-01-21 07:45:00|9565.1|9560.1|9566.4|9561.4|9566.8|9561.8|9564.9|9559.9|22
1642751400000|2022-01-21 07:50:00|9566.7|9561.7|9570.2|9565.2|9570.3|9565.3|9566.1|9561.1|46
1642751700000|2022-01-21 07:55:00|9570.3|9565.3|9567.4|9562.4|9570.8|9565.8|9567.1|9562.1|32
1642752000000|2022-01-21 08:00:00|9567.6|9562.6|9568.2|9563.2|9568.2|9563.2|9564.1|9559.1|96
1642752300000|2022-01-21 08:05:00|9567.9|9562.9|9564.7|9559.7|9568.3|9563.3|9564.6|9559.6|39
1642752600000|2022-01-21 08:10:00|9564.6|9559.6|9567.1|9562.1|9567.8|9562.8|9564.6|9559.6|25
1642752900000|2022-01-21 08:15:00|9567.3|9562.3|9568.1|9563.1|9569.3|9564.3|9565.6|9560.6|64
1642753200000|2022-01-21 08:20:00|9567.9|9562.9|9567.4|9562.4|9568.3|9563.3|9566.1|9561.1|41
1642753500000|2022-01-21 08:25:00|9567.2|9562.2|9563.9|9558.9|9567.2|9562.2|9563.3|9558.3|40
1642753800000|2022-01-21 08:30:00|9564.1|9559.1|9564.8|9559.8|9565.7|9560.7|9563.8|9558.8|48
1642754100000|2022-01-21 08:35:00|9564.7|9559.7|9565.3|9560.3|9565.7|9560.7|9562.4|9557.4|21
1642754400000|2022-01-21 08:40:00|9565.6|9560.6|9565.2|9560.2|9565.7|9560.7|9564.3|9559.3|18
1642754700000|2022-01-21 08:45:00|9565.3|9560.3|9564.8|9559.8|9566.7|9561.7|9564.4|9559.4|40
1642755000000|2022-01-21 08:50:00|9564.9|9559.9|9563.4|9558.4|9565.6|9560.6|9563.3|9558.3|22
1642755300000|2022-01-21 08:55:00|9563.3|9558.3|9565.2|9560.2|9565.6|9560.6|9562.4|9557.4|21
1642755600000|2022-01-21 09:00:00|9564.9|9559.9|9564.8|9559.8|9568.2|9563.2|9564.4|9559.4|30
1642755900000|2022-01-21 09:05:00|9564.4|9559.4|9564.7|9559.7|9565.2|9560.2|9563.1|9558.1|40
1642756200000|2022-01-21 09:10:00|9564.8|9559.8|9563.9|9558.9|9566.6|9561.6|9562.9|9557.9|31
1642756500000|2022-01-21 09:15:00|9563.8|9558.8|9561.9|9556.9|9563.9|9558.9|9561.8|9556.8|24
1642756800000|2022-01-21 09:20:00|9562.3|9557.3|9562.4|9557.4|9563|9558|9561.8|9556.8|13
1642757100000|2022-01-21 09:25:00|9562.7|9557.7|9561.4|9556.4|9562.8|9557.8|9560.9|9555.9|57
1642757400000|2022-01-21 09:30:00|9561.3|9556.3|9558.9|9553.9|9561.4|9556.4|9558.4|9553.4|143
1642757700000|2022-01-21 09:35:00|9559.1|9554.1|9560.1|9555.1|9560.2|9555.2|9558.4|9553.4|32
1642758000000|2022-01-21 09:40:00|9559.9|9554.9|9560.9|9555.9|9562.1|9557.1|9559.8|9554.8|9
1642758300000|2022-01-21 09:45:00|9560.8|9555.8|9560.4|9555.4|9561.3|9556.3|9559.9|9554.9|30
1642758600000|2022-01-21 09:50:00|9560.3|9555.3|9560.3|9555.3|9561.2|9556.2|9559.8|9554.8|30
1642758900000|2022-01-21 09:55:00|9559.9|9554.9|9561.9|9556.9|9562.6|9557.6|9559.9|9554.9|20
1642759200000|2022-01-21 10:00:00|9562.1|9557.1|9563.3|9558.3|9563.6|9558.6|9561.9|9556.9|51
1642759500000|2022-01-21 10:05:00|9563.2|9558.2|9563.6|9558.6|9563.7|9558.7|9562.3|9557.3|34
1642759800000|2022-01-21 10:10:00|9563.4|9558.4|9562.3|9557.3|9564.1|9559.1|9562.3|9557.3|16
1642760100000|2022-01-21 10:15:00|9562.4|9557.4|9562.7|9557.7|9562.7|9557.7|9560.4|9555.4|36
1642760400000|2022-01-21 10:20:00|9562.6|9557.6|9564|9559|9565.2|9560.2|9562.6|9557.6|61
1642760700000|2022-01-21 10:25:00|9563.9|9558.9|9564.4|9559.4|9565.2|9560.2|9563.4|9558.4|14
1642761000000|2022-01-21 10:30:00|9564.3|9559.3|9564.8|9559.8|9565.2|9560.2|9563.4|9558.4|31
1642761300000|2022-01-21 10:35:00|9564.7|9559.7|9563.3|9558.3|9565.2|9560.2|9562.6|9557.6|22
1642761600000|2022-01-21 10:40:00|9563.2|9558.2|9560.9|9555.9|9563.8|9558.8|9560.9|9555.9|17
1642761900000|2022-01-21 10:45:00|9560.8|9555.8|9561.4|9556.4|9562.6|9557.6|9560.5|9555.5|13
1642762200000|2022-01-21 10:50:00|9561.3|9556.3|9561.4|9556.4|9561.8|9556.8|9560.5|9555.5|14
1642762500000|2022-01-21 10:55:00|9561.3|9556.3|9560.8|9555.8|9562.1|9557.1|9560.5|9555.5|10
1642762800000|2022-01-21 11:00:00|9560.7|9555.7|9560.9|9555.9|9562.2|9557.2|9560.5|9555.5|14
1642763100000|2022-01-21 11:05:00|9561.1|9556.1|9563.9|9558.9|9564.2|9559.2|9560.8|9555.8|15
1642763400000|2022-01-21 11:10:00|9563.8|9558.8|9563.8|9558.8|9564.2|9559.2|9563.3|9558.3|16
1642763700000|2022-01-21 11:15:00|9563.7|9558.7|9565.8|9560.8|9566.1|9561.1|9563.4|9558.4|27
1642764000000|2022-01-21 11:20:00|9566.1|9561.1|9566.2|9561.2|9566.7|9561.7|9564.4|9559.4|20
1642764300000|2022-01-21 11:25:00|9566|9561|9566.8|9561.8|9567.1|9562.1|9564.3|9559.3|22
1642764600000|2022-01-21 11:30:00|9567.1|9562.1|9567.7|9562.7|9569.7|9564.7|9566.8|9561.8|51
1642764900000|2022-01-21 11:35:00|9567.8|9562.8|9565.8|9560.8|9567.9|9562.9|9565.8|9560.8|26
1642765200000|2022-01-21 11:40:00|9565.6|9560.6|9568.7|9563.7|9569.2|9564.2|9565.4|9560.4|11
1642765500000|2022-01-21 11:45:00|9568.5|9563.5|9567.8|9562.8|9568.8|9563.8|9567.5|9562.5|37
1642765800000|2022-01-21 11:50:00|9567.4|9562.4|9568|9563|9568.7|9563.7|9567.4|9562.4|38
1642766100000|2022-01-21 11:55:00|9567.8|9562.8|9567.4|9562.4|9568.9|9563.9|9566.9|9561.9|66
1642766400000|2022-01-21 12:00:00|9567.3|9562.3|9569|9564|9569.7|9564.7|9567|9562|41
1642766700000|2022-01-21 12:05:00|9569.2|9564.2|9566.4|9561.4|9569.8|9564.8|9566|9561|41
1642767000000|2022-01-21 12:10:00|9566.6|9561.6|9564.8|9559.8|9567.7|9562.7|9563.9|9558.9|40
1642767300000|2022-01-21 12:15:00|9564.9|9559.9|9563.8|9558.8|9565.3|9560.3|9563.6|9558.6|31
1642767600000|2022-01-21 12:20:00|9563.6|9558.6|9563.5|9558.5|9564|9559|9563|9558|52
1642767900000|2022-01-21 12:25:00|9563.6|9558.6|9561.4|9556.4|9563.9|9558.9|9560.9|9555.9|63
1642768200000|2022-01-21 12:30:00|9561.6|9556.6|9561|9556|9561.8|9556.8|9559.9|9554.9|42
1642768500000|2022-01-21 12:35:00|9560.9|9555.9|9559.8|9554.8|9561.3|9556.3|9558.8|9553.8|70
1642768800000|2022-01-21 12:40:00|9560.2|9555.2|9559.3|9554.3|9560.3|9555.3|9559.2|9554.2|16
1642769100000|2022-01-21 12:45:00|9559.2|9554.2|9558.7|9553.7|9559.7|9554.7|9557.5|9552.5|66
1642769400000|2022-01-21 12:50:00|9558.8|9553.8|9559.3|9554.3|9559.7|9554.7|9557.9|9552.9|47
1642769700000|2022-01-21 12:55:00|9559.5|9554.5|9561.3|9556.3|9561.7|9556.7|9558.9|9553.9|34
1642770000000|2022-01-21 13:00:00|9560.9|9555.9|9560.3|9555.3|9561.7|9556.7|9558.7|9553.7|41
1642770300000|2022-01-21 13:05:00|9560.2|9555.2|9558|9553|9560.3|9555.3|9557.4|9552.4|47
1642770600000|2022-01-21 13:10:00|9557.9|9552.9|9555.8|9550.8|9557.9|9552.9|9555.4|9550.4|78
1642770900000|2022-01-21 13:15:00|9555.7|9550.7|9555.7|9550.7|9556.4|9551.4|9554.8|9549.8|38
1642771200000|2022-01-21 13:20:00|9555.8|9550.8|9557.5|9552.5|9557.6|9552.6|9554.9|9549.9|76
1642771500000|2022-01-21 13:25:00|9557.7|9552.7|9556.4|9551.4|9557.7|9552.7|9555.9|9550.9|32
1642771800000|2022-01-21 13:30:00|9556.1|9551.1|9558.3|9553.3|9559.2|9554.2|9555.9|9550.9|43
1642772100000|2022-01-21 13:35:00|9558.2|9553.2|9554.8|9549.8|9558.3|9553.3|9554.7|9549.7|48
1642772400000|2022-01-21 13:40:00|9554.4|9549.4|9555.3|9550.3|9555.7|9550.7|9553.4|9548.4|66
1642772700000|2022-01-21 13:45:00|9555.2|9550.2|9552.6|9547.6|9555.7|9550.7|9552|9547|223
1642773000000|2022-01-21 13:50:00|9552.4|9547.4|9554.1|9549.1|9554.7|9549.7|9552.1|9547.1|65
1642773300000|2022-01-21 13:55:00|9554|9549|9552.6|9547.6|9554.2|9549.2|9551.5|9546.5|55
1642773600000|2022-01-21 14:00:00|9552.7|9547.7|9554.3|9549.3|9554.7|9549.7|9552.3|9547.3|56
1642773900000|2022-01-21 14:05:00|9554.4|9549.4|9553.2|9548.2|9554.7|9549.7|9552.8|9547.8|50
1642774200000|2022-01-21 14:10:00|9553.4|9548.4|9552.9|9547.9|9556.2|9551.2|9552.8|9547.8|51
1642774500000|2022-01-21 14:15:00|9552.8|9547.8|9549.4|9544.4|9553.9|9548.9|9549.4|9544.4|167
1642774800000|2022-01-21 14:20:00|9549.5|9544.5|9549.2|9544.2|9552.1|9547.1|9548.6|9543.6|74
1642775100000|2022-01-21 14:25:00|9549.3|9544.3|9549.8|9544.8|9550.2|9545.2|9548.2|9543.2|95
1642775400000|2022-01-21 14:30:00|9550|9545|9554.4|9549.4|9554.7|9549.7|9549.4|9544.4|73
1642775700000|2022-01-21 14:35:00|9554.3|9549.3|9557.3|9552.3|9557.7|9552.7|9553.8|9548.8|138
1642776000000|2022-01-21 14:40:00|9557.5|9552.5|9557.8|9552.8|9561.2|9556.2|9556.9|9551.9|116
1642776300000|2022-01-21 14:45:00|9557.9|9552.9|9557|9552|9559.2|9554.2|9554.6|9549.6|308
1642776600000|2022-01-21 14:50:00|9556.9|9551.9|9558.5|9553.5|9560.7|9555.7|9556.4|9551.4|69
1642776900000|2022-01-21 14:55:00|9558.4|9553.4|9554.4|9549.4|9558.4|9553.4|9553.9|9548.9|45
1642777200000|2022-01-21 15:00:00|9554.2|9549.2|9553.4|9548.4|9558.2|9553.2|9552.1|9547.1|142
1642777500000|2022-01-21 15:05:00|9553.6|9548.6|9556.3|9551.3|9556.7|9551.7|9552.9|9547.9|231
1642777800000|2022-01-21 15:10:00|9556.5|9551.5|9555.2|9550.2|9557.5|9552.5|9553.8|9548.8|124
1642778100000|2022-01-21 15:15:00|9555.3|9550.3|9558.2|9553.2|9560.1|9555.1|9554.5|9549.5|100
1642778400000|2022-01-21 15:20:00|9558|9553|9556.8|9551.8|9558.7|9553.7|9555.9|9550.9|82
1642778700000|2022-01-21 15:25:00|9556.9|9551.9|9559.3|9554.3|9559.7|9554.7|9555.9|9550.9|296
1642779000000|2022-01-21 15:30:00|9559.1|9554.1|9558.7|9553.7|9559.7|9554.7|9556.5|9551.5|137
1642779300000|2022-01-21 15:35:00|9558.6|9553.6|9561.2|9556.2|9561.3|9556.3|9557.5|9552.5|173
1642779600000|2022-01-21 15:40:00|9561.1|9556.1|9559.8|9554.8|9561.2|9556.2|9557|9552|65
1642779900000|2022-01-21 15:45:00|9559.9|9554.9|9558.2|9553.2|9563.2|9558.2|9557.1|9552.1|110
1642780200000|2022-01-21 15:50:00|9558.3|9553.3|9554.9|9549.9|9559.7|9554.7|9553.9|9548.9|90
1642780500000|2022-01-21 15:55:00|9554.8|9549.8|9557.3|9552.3|9558|9553|9554.8|9549.8|141
1642780800000|2022-01-21 16:00:00|9557.2|9552.2|9553.4|9548.4|9557.3|9552.3|9553.4|9548.4|168
1642781100000|2022-01-21 16:05:00|9553.3|9548.3|9555.4|9550.4|9556.1|9551.1|9552.9|9547.9|68
1642781400000|2022-01-21 16:10:00|9555.6|9550.6|9558.1|9553.1|9558.2|9553.2|9554.8|9549.8|63
1642781700000|2022-01-21 16:15:00|9558|9553|9558.9|9553.9|9560.7|9555.7|9557.8|9552.8|64
1642782000000|2022-01-21 16:20:00|9558.7|9553.7|9560.4|9555.4|9561.2|9556.2|9557.7|9552.7|62
1642782300000|2022-01-21 16:25:00|9560.5|9555.5|9559.5|9554.5|9561.2|9556.2|9557.5|9552.5|72
1642782600000|2022-01-21 16:30:00|9559.6|9554.6|9557.9|9552.9|9561.2|9556.2|9557.2|9552.2|31
1642782900000|2022-01-21 16:35:00|9558.1|9553.1|9560|9555|9560.2|9555.2|9557.2|9552.2|32
1642783200000|2022-01-21 16:40:00|9559.8|9554.8|9559.9|9554.9|9561.2|9556.2|9558.6|9553.6|29
1642783500000|2022-01-21 16:45:00|9560|9555|9561.1|9556.1|9562.2|9557.2|9559.9|9554.9|25
1642783800000|2022-01-21 16:50:00|9560.8|9555.8|9560.8|9555.8|9561.3|9556.3|9559.8|9554.8|22
1642784100000|2022-01-21 16:55:00|9560.7|9555.7|9558.9|9553.9|9560.7|9555.7|9557.9|9552.9|43
1642784400000|2022-01-21 17:00:00|9559.1|9554.1|9562.3|9557.3|9562.6|9557.6|9558.8|9553.8|38
1642784700000|2022-01-21 17:05:00|9562.5|9557.5|9560.4|9555.4|9562.7|9557.7|9559.3|9554.3|38
1642785000000|2022-01-21 17:10:00|9560.3|9555.3|9556.9|9551.9|9560.4|9555.4|9555.9|9550.9|31
1642785300000|2022-01-21 17:15:00|9557.1|9552.1|9558.9|9553.9|9559.7|9554.7|9557.1|9552.1|89
1642785600000|2022-01-21 17:20:00|9558.8|9553.8|9558.8|9553.8|9558.9|9553.9|9557.4|9552.4|18
1642785900000|2022-01-21 17:25:00|9558.9|9553.9|9558.3|9553.3|9560.2|9555.2|9558.3|9553.3|21
1642786200000|2022-01-21 17:30:00|9558.4|9553.4|9557.4|9552.4|9558.8|9553.8|9557.4|9552.4|30
1642786500000|2022-01-21 17:35:00|9557.3|9552.3|9557.9|9552.9|9558.7|9553.7|9557|9552|13
1642786800000|2022-01-21 17:40:00|9558.1|9553.1|9558.3|9553.3|9558.7|9553.7|9557.4|9552.4|12
1642787100000|2022-01-21 17:45:00|9558.4|9553.4|9558.8|9553.8|9559.2|9554.2|9558.3|9553.3|18
1642787400000|2022-01-21 17:50:00|9558.9|9553.9|9559.4|9554.4|9559.9|9554.9|9558.8|9553.8|35
1642787700000|2022-01-21 17:55:00|9559.3|9554.3|9559.3|9554.3|9559.8|9554.8|9558.9|9553.9|12
1642788000000|2022-01-21 18:00:00|9559.2|9554.2|9560.8|9555.8|9561.1|9556.1|9559.2|9554.2|25
1642788300000|2022-01-21 18:05:00|9561.1|9556.1|9560.1|9555.1|9561.7|9556.7|9559.6|9554.6|30
1642788600000|2022-01-21 18:10:00|9560.2|9555.2|9560.8|9555.8|9561.2|9556.2|9559.3|9554.3|9
1642788900000|2022-01-21 18:15:00|9560.6|9555.6|9558.7|9553.7|9560.6|9555.6|9558.6|9553.6|21
1642789200000|2022-01-21 18:20:00|9558.8|9553.8|9557.6|9552.6|9560.3|9555.3|9557.6|9552.6|63
1642789500000|2022-01-21 18:25:00|9557.4|9552.4|9558.7|9553.7|9558.7|9553.7|9556.9|9551.9|18
1642789800000|2022-01-21 18:30:00|9558.6|9553.6|9558.4|9553.4|9559.4|9554.4|9556.9|9551.9|44
1642790100000|2022-01-21 18:35:00|9558.3|9553.3|9557.9|9552.9|9559.3|9554.3|9557.9|9552.9|13
1642790400000|2022-01-21 18:40:00|9557.8|9552.8|9557.8|9552.8|9558.8|9553.8|9557.7|9552.7|45
1642790700000|2022-01-21 18:45:00|9558.2|9553.2|9558.3|9553.3|9558.7|9553.7|9557.8|9552.8|49
1642791000000|2022-01-21 18:50:00|9557.9|9552.9|9558.2|9553.2|9559.7|9554.7|9557.3|9552.3|69
1642791300000|2022-01-21 18:55:00|9558.3|9553.3|9559.8|9554.8|9559.9|9554.9|9558.1|9553.1|36
1642791600000|2022-01-21 19:00:00|9559.7|9554.7|9559.8|9554.8|9561.2|9556.2|9559.4|9554.4|34
1642791900000|2022-01-21 19:05:00|9559.6|9554.6|9559.1|9554.1|9559.6|9554.6|9558.8|9553.8|16
1642792200000|2022-01-21 19:10:00|9558.9|9553.9|9558.8|9553.8|9559.6|9554.6|9558.8|9553.8|22
1642792500000|2022-01-21 19:15:00|9558.6|9553.6|9559.2|9554.2|9559.8|9554.8|9558.4|9553.4|34
1642792800000|2022-01-21 19:20:00|9559.3|9554.3|9559.3|9554.3|9559.9|9554.9|9558.8|9553.8|12
1642793100000|2022-01-21 19:25:00|9559.2|9554.2|9561.8|9556.8|9561.9|9556.9|9559.1|9554.1|17
1642793400000|2022-01-21 19:30:00|9561.9|9556.9|9561.7|9556.7|9562.2|9557.2|9561.3|9556.3|36
1642793700000|2022-01-21 19:35:00|9561.8|9556.8|9560.8|9555.8|9562.2|9557.2|9560.7|9555.7|18
1642794000000|2022-01-21 19:40:00|9561.3|9556.3|9560.4|9555.4|9561.3|9556.3|9559.9|9554.9|23
1642794300000|2022-01-21 19:45:00|9560.8|9555.8|9561.1|9556.1|9561.3|9556.3|9559.9|9554.9|17
1642794600000|2022-01-21 19:50:00|9561.2|9556.2|9561.8|9556.8|9562.8|9557.8|9560.9|9555.9|36
1642794900000|2022-01-21 19:55:00|9561.7|9556.7|9563.3|9558.3|9563.4|9558.4|9561.4|9556.4|95
1642795200000|2022-01-21 20:00:00|9563.6|9558.6|9563.4|9558.4|9563.7|9558.7|9562.4|9557.4|237
1642795500000|2022-01-21 20:05:00|9563.6|9558.6|9564.7|9559.7|9565.2|9560.2|9563|9558|44
1642795800000|2022-01-21 20:10:00|9564.8|9559.8|9562.9|9557.9|9565|9560|9562|9557|32
1642796100000|2022-01-21 20:15:00|9562.6|9557.6|9563.4|9558.4|9563.8|9558.8|9562.4|9557.4|31
1642796400000|2022-01-21 20:20:00|9563.7|9558.7|9562.9|9557.9|9564.2|9559.2|9562.9|9557.9|36
1642796700000|2022-01-21 20:25:00|9563|9558|9562.8|9557.8|9563.8|9558.8|9562.4|9557.4|18
1642797000000|2022-01-21 20:30:00|9562.9|9557.9|9563.3|9558.3|9563.9|9558.9|9562.9|9557.9|15
1642797300000|2022-01-21 20:35:00|9563.4|9558.4|9563.8|9558.8|9564.2|9559.2|9562.9|9557.9|14
1642797600000|2022-01-21 20:40:00|9563.7|9558.7|9562.3|9557.3|9563.7|9558.7|9561.9|9556.9|8
1642797900000|2022-01-21 20:45:00|9562.4|9557.4|9562.9|9557.9|9564.2|9559.2|9562|9557|68
1642798200000|2022-01-21 20:50:00|9563|9558|9563.2|9558.2|9563.4|9558.4|9561.5|9556.5|69
1642798500000|2022-01-21 20:55:00|9563.3|9558.3|9563.7|9558.7|9563.7|9558.7|9561.4|9556.4|40
1642798800000|2022-01-21 21:00:00|9563.5|9558.5|9563|9558|9563.9|9558.9|9561.3|9556.3|59
1642799100000|2022-01-21 21:05:00|9563.2|9558.2|9563|9558|9563.4|9558.4|9562.4|9557.4|13
1642799400000|2022-01-21 21:10:00|9562.9|9557.9|9561.9|9556.9|9563.2|9558.2|9561.4|9556.4|5
1642799700000|2022-01-21 21:15:00|9562|9557|9561.9|9556.9|9562.4|9557.4|9561.9|9556.9|8
1642800000000|2022-01-21 21:20:00|9561.7|9556.7|9562.2|9557.2|9562.2|9557.2|9561.7|9556.7|0
1642800300000|2022-01-21 21:25:00|9561.9|9556.9|9563.1|9558.1|9563.1|9558.1|9561.9|9556.9|4
1642800600000|2022-01-21 21:30:00|9563.2|9558.2|9563.7|9558.7|9563.7|9558.7|9562.8|9557.8|11
1642800900000|2022-01-21 21:35:00|9563.5|9558.5|9563.4|9558.4|9565.2|9560.2|9563.4|9558.4|19
1642801200000|2022-01-21 21:40:00|9563.5|9558.5|9563.4|9558.4|9563.7|9558.7|9563.2|9558.2|0
1642801500000|2022-01-21 21:45:00|9563.8|9558.8|9562.9|9557.9|9563.9|9558.9|9562.9|9557.9|17
1642801800000|2022-01-21 21:50:00|9563|9558|9564.2|9559.2|9565.2|9560.2|9562.9|9557.9|28
1642802100000|2022-01-21 21:55:00|9564.3|9559.3|9561.4|9556.4|9564.5|9559.5|9561.4|9556.4|20
1642986000000|2022-01-24 01:00:00|9566.8|9561.8|9567.9|9562.9|9568|9563|9566|9561|23
1642986300000|2022-01-24 01:05:00|9567.8|9562.8|9567.3|9562.3|9567.8|9562.8|9565.9|9560.9|59
1642986600000|2022-01-24 01:10:00|9567.4|9562.4|9568.9|9563.9|9569.1|9564.1|9567.4|9562.4|34
1642986900000|2022-01-24 01:15:00|9569|9564|9569.1|9564.1|9569.5|9564.5|9568.9|9563.9|10
1642987200000|2022-01-24 01:20:00|9569.3|9564.3|9569.1|9564.1|9570|9565|9569|9564|24
1642987500000|2022-01-24 01:25:00|9569|9564|9568.9|9563.9|9569.5|9564.5|9568.9|9563.9|7
1642987800000|2022-01-24 01:30:00|9569|9564|9567.4|9562.4|9569.5|9564.5|9566.5|9561.5|26
1642988100000|2022-01-24 01:35:00|9567.9|9562.9|9568.4|9563.4|9568.5|9563.5|9567.7|9562.7|8
1642988400000|2022-01-24 01:40:00|9568.2|9563.2|9569|9564|9569|9564|9567.4|9562.4|14
1642988700000|2022-01-24 01:45:00|9568.9|9563.9|9568.6|9563.6|9569.6|9564.6|9568.4|9563.4|19
1642989000000|2022-01-24 01:50:00|9569|9564|9568.4|9563.4|9569.2|9564.2|9568.4|9563.4|7
1642989300000|2022-01-24 01:55:00|9568.5|9563.5|9567.1|9562.1|9569.4|9564.4|9567|9562|7
1642989600000|2022-01-24 02:00:00|9567.2|9562.2|9567.4|9562.4|9567.4|9562.4|9566.4|9561.4|8
1642989900000|2022-01-24 02:05:00|9567.2|9562.2|9567.7|9562.7|9567.9|9562.9|9567|9562|12
1642990200000|2022-01-24 02:10:00|9567.9|9562.9|9568.2|9563.2|9568.2|9563.2|9567.9|9562.9|2
1642990500000|2022-01-24 02:15:00|9568.1|9563.1|9567.6|9562.6|9568.2|9563.2|9567.6|9562.6|5
1642990800000|2022-01-24 02:20:00|9567.7|9562.7|9568.1|9563.1|9568.1|9563.1|9567|9562|14
1642991100000|2022-01-24 02:25:00|9568.2|9563.2|9568|9563|9568.7|9563.7|9567.7|9562.7|23
1642991400000|2022-01-24 02:30:00|9568.2|9563.2|9568.7|9563.7|9568.7|9563.7|9568.2|9563.2|14
1642991700000|2022-01-24 02:35:00|9569|9564|9567.5|9562.5|9569.1|9564.1|9567.5|9562.5|4
1642992000000|2022-01-24 02:40:00|9567.6|9562.6|9567.6|9562.6|9567.9|9562.9|9567.1|9562.1|11
1642992300000|2022-01-24 02:45:00|9567.3|9562.3|9567.9|9562.9|9567.9|9562.9|9567|9562|8
1642992600000|2022-01-24 02:50:00|9567.6|9562.6|9569.1|9564.1|9569.1|9564.1|9567.4|9562.4|34
1642992900000|2022-01-24 02:55:00|9569|9564|9569.1|9564.1|9569.1|9564.1|9567.9|9562.9|13
1642993200000|2022-01-24 03:00:00|9569|9564|9568.9|9563.9|9569.5|9564.5|9568.4|9563.4|11
1642993500000|2022-01-24 03:05:00|9569|9564|9568.6|9563.6|9569|9564|9568.1|9563.1|16
1642993800000|2022-01-24 03:10:00|9568.8|9563.8|9568.9|9563.9|9569.1|9564.1|9568.8|9563.8|4
1642994100000|2022-01-24 03:15:00|9568.6|9563.6|9569.3|9564.3|9569.3|9564.3|9568.6|9563.6|4
1642994400000|2022-01-24 03:20:00|9569.4|9564.4|9569.1|9564.1|9569.4|9564.4|9568.2|9563.2|3
1642994700000|2022-01-24 03:25:00|9569.3|9564.3|9570.5|9565.5|9570.5|9565.5|9569.2|9564.2|25
1642995000000|2022-01-24 03:30:00|9570.6|9565.6|9570.5|9565.5|9571.4|9566.4|9570.5|9565.5|11
1642995300000|2022-01-24 03:35:00|9570.4|9565.4|9571.1|9566.1|9571.1|9566.1|9570.4|9565.4|2
1642995600000|2022-01-24 03:40:00|9571.2|9566.2|9571.9|9566.9|9572.6|9567.6|9571.2|9566.2|19
1642995900000|2022-01-24 03:45:00|9572|9567|9571.5|9566.5|9572.6|9567.6|9571.5|9566.5|10
1642996200000|2022-01-24 03:50:00|9571.6|9566.6|9571.1|9566.1|9571.6|9566.6|9570.7|9565.7|26
1642996500000|2022-01-24 03:55:00|9571.3|9566.3|9571.6|9566.6|9571.6|9566.6|9571.1|9566.1|15
1642996800000|2022-01-24 04:00:00|9571.8|9566.8|9571.4|9566.4|9572.5|9567.5|9571.4|9566.4|114
1642997100000|2022-01-24 04:05:00|9571.2|9566.2|9571.6|9566.6|9571.9|9566.9|9571|9566|37
1642997400000|2022-01-24 04:10:00|9571.5|9566.5|9571|9566|9571.5|9566.5|9570.9|9565.9|22
1642997700000|2022-01-24 04:15:00|9570.6|9565.6|9570.9|9565.9|9570.9|9565.9|9570.6|9565.6|19
1642998000000|2022-01-24 04:20:00|9571|9566|9571|9566|9571.4|9566.4|9570.6|9565.6|21
1642998300000|2022-01-24 04:25:00|9571.1|9566.1|9571.6|9566.6|9571.8|9566.8|9571.1|9566.1|31
1642998600000|2022-01-24 04:30:00|9571.8|9566.8|9571.1|9566.1|9571.9|9566.9|9571.1|9566.1|3
1642998900000|2022-01-24 04:35:00|9571.3|9566.3|9571|9566|9571.4|9566.4|9570.6|9565.6|1
1642999200000|2022-01-24 04:40:00|9571.1|9566.1|9570.4|9565.4|9571.1|9566.1|9570.4|9565.4|4
1642999500000|2022-01-24 04:45:00|9570.6|9565.6|9571.6|9566.6|9571.9|9566.9|9570.6|9565.6|3
1642999800000|2022-01-24 04:50:00|9571.8|9566.8|9571.9|9566.9|9571.9|9566.9|9571.6|9566.6|2
1643000100000|2022-01-24 04:55:00|9571.8|9566.8|9571.3|9566.3|9571.9|9566.9|9571.1|9566.1|30
1643000400000|2022-01-24 05:00:00|9571.1|9566.1|9571.8|9566.8|9572.1|9567.1|9571|9566|3
1643000700000|2022-01-24 05:05:00|9571.9|9566.9|9573.2|9568.2|9573.6|9568.6|9571.8|9566.8|27
1643001000000|2022-01-24 05:10:00|9573.1|9568.1|9573.3|9568.3|9573.3|9568.3|9572.6|9567.6|1
1643001300000|2022-01-24 05:15:00|9573.1|9568.1|9573.3|9568.3|9573.8|9568.8|9573.1|9568.1|7
1643001600000|2022-01-24 05:20:00|9573.4|9568.4|9572.6|9567.6|9573.5|9568.5|9572.6|9567.6|1
1643001900000|2022-01-24 05:25:00|9572.8|9567.8|9574|9569|9574|9569|9572.6|9567.6|3
1643002200000|2022-01-24 05:30:00|9574.1|9569.1|9575.1|9570.1|9575.4|9570.4|9573.5|9568.5|15
1643002500000|2022-01-24 05:35:00|9575|9570|9575.4|9570.4|9575.4|9570.4|9574.6|9569.6|11
1643002800000|2022-01-24 05:40:00|9575.1|9570.1|9574.5|9569.5|9575.4|9570.4|9574.1|9569.1|7
1643003100000|2022-01-24 05:45:00|9574.4|9569.4|9574.8|9569.8|9574.9|9569.9|9574.4|9569.4|17
1643003400000|2022-01-24 05:50:00|9574.6|9569.6|9574.8|9569.8|9574.9|9569.9|9573.8|9568.8|154
1643003700000|2022-01-24 05:55:00|9574.9|9569.9|9578.1|9573.1|9578.1|9573.1|9573.6|9568.6|119
1643004000000|2022-01-24 06:00:00|9577.9|9572.9|9576.6|9571.6|9577.9|9572.9|9575.6|9570.6|33
1643004300000|2022-01-24 06:05:00|9576.5|9571.5|9579.1|9574.1|9579.6|9574.6|9576.1|9571.1|20
1643004600000|2022-01-24 06:10:00|9579.3|9574.3|9579.9|9574.9|9580.1|9575.1|9577.9|9572.9|39
1643004900000|2022-01-24 06:15:00|9580.1|9575.1|9578.9|9573.9|9580.1|9575.1|9578.7|9573.7|30
1643005200000|2022-01-24 06:20:00|9579|9574|9579.7|9574.7|9579.7|9574.7|9578.9|9573.9|19
1643005500000|2022-01-24 06:25:00|9579.9|9574.9|9580.6|9575.6|9580.7|9575.7|9579.4|9574.4|20
1643005800000|2022-01-24 06:30:00|9580.7|9575.7|9579.2|9574.2|9581.1|9576.1|9578.4|9573.4|12
1643006100000|2022-01-24 06:35:00|9579.4|9574.4|9578.2|9573.2|9579.4|9574.4|9577.7|9572.7|55
1643006400000|2022-01-24 06:40:00|9577.7|9572.7|9578.2|9573.2|9578.4|9573.4|9577|9572|37
1643006700000|2022-01-24 06:45:00|9578.1|9573.1|9577.7|9572.7|9578.4|9573.4|9577.2|9572.2|7
1643007000000|2022-01-24 06:50:00|9577.5|9572.5|9577|9572|9578.9|9573.9|9576.9|9571.9|70
1643007300000|2022-01-24 06:55:00|9576.9|9571.9|9575.9|9570.9|9577.2|9572.2|9575.7|9570.7|17
1643007600000|2022-01-24 07:00:00|9575.7|9570.7|9576.2|9571.2|9578.2|9573.2|9575.7|9570.7|48
1643007900000|2022-01-24 07:05:00|9576.4|9571.4|9576.7|9571.7|9578.2|9573.2|9576.2|9571.2|16
1643008200000|2022-01-24 07:10:00|9576.6|9571.6|9578|9573|9578.9|9573.9|9576.3|9571.3|16
1643008500000|2022-01-24 07:15:00|9578.1|9573.1|9577.3|9572.3|9578.7|9573.7|9576.5|9571.5|20
1643008800000|2022-01-24 07:20:00|9577.5|9572.5|9576.5|9571.5|9577.5|9572.5|9576.2|9571.2|8
1643009100000|2022-01-24 07:25:00|9576.2|9571.2|9573.7|9568.7|9576.7|9571.7|9573.7|9568.7|18
1643009400000|2022-01-24 07:30:00|9574|9569|9573.1|9568.1|9574|9569|9572.2|9567.2|99
1643009700000|2022-01-24 07:35:00|9573.2|9568.2|9574.5|9569.5|9575.4|9570.4|9573.2|9568.2|10
1643010000000|2022-01-24 07:40:00|9574.7|9569.7|9575.2|9570.2|9575.4|9570.4|9573.7|9568.7|2
1643010300000|2022-01-24 07:45:00|9575.4|9570.4|9576|9571|9576.7|9571.7|9575.2|9570.2|10
1643010600000|2022-01-24 07:50:00|9576.1|9571.1|9575.2|9570.2|9577.2|9572.2|9575.2|9570.2|73
1643010900000|2022-01-24 07:55:00|9575|9570|9575.2|9570.2|9576.4|9571.4|9574.6|9569.6|52
1643011200000|2022-01-24 08:00:00|9575.4|9570.4|9579.5|9574.5|9579.7|9574.7|9575.2|9570.2|42
1643011500000|2022-01-24 08:05:00|9579.3|9574.3|9576.6|9571.6|9579.9|9574.9|9575.7|9570.7|52
1643011800000|2022-01-24 08:10:00|9576.7|9571.7|9577.5|9572.5|9578.1|9573.1|9574.9|9569.9|31
1643012100000|2022-01-24 08:15:00|9578|9573|9574.7|9569.7|9582|9577|9573|9568|106
1643012400000|2022-01-24 08:20:00|9574.9|9569.9|9573.2|9568.2|9575|9570|9572.3|9567.3|37
1643012700000|2022-01-24 08:25:00|9573.4|9568.4|9573.7|9568.7|9575|9570|9572.8|9567.8|29
1643013000000|2022-01-24 08:30:00|9573.8|9568.8|9572.3|9567.3|9573.8|9568.8|9568|9563|215
1643013300000|2022-01-24 08:35:00|9572.2|9567.2|9573.1|9568.1|9574.1|9569.1|9570.8|9565.8|85
1643013600000|2022-01-24 08:40:00|9572.8|9567.8|9573.1|9568.1|9573.2|9568.2|9571|9566|30
1643013900000|2022-01-24 08:45:00|9573|9568|9577.3|9572.3|9578.7|9573.7|9572.8|9567.8|50
1643014200000|2022-01-24 08:50:00|9577.5|9572.5|9574.2|9569.2|9578.2|9573.2|9573.1|9568.1|23
1643014500000|2022-01-24 08:55:00|9574.1|9569.1|9575.6|9570.6|9576|9571|9574|9569|37
1643014800000|2022-01-24 09:00:00|9575.5|9570.5|9572.6|9567.6|9575.6|9570.6|9572.1|9567.1|36
1643015100000|2022-01-24 09:05:00|9572.5|9567.5|9571.9|9566.9|9573.2|9568.2|9570.8|9565.8|30
1643015400000|2022-01-24 09:10:00|9572|9567|9572.1|9567.1|9573.1|9568.1|9570.8|9565.8|29
1643015700000|2022-01-24 09:15:00|9572.2|9567.2|9573.3|9568.3|9573.6|9568.6|9570.7|9565.7|19
1643016000000|2022-01-24 09:20:00|9573.1|9568.1|9571.2|9566.2|9573.1|9568.1|9570|9565|39
1643016300000|2022-01-24 09:25:00|9571.1|9566.1|9567.1|9562.1|9572.1|9567.1|9567.1|9562.1|44
1643016600000|2022-01-24 09:30:00|9567.4|9562.4|9568.6|9563.6|9568.7|9563.7|9567|9562|24
1643016900000|2022-01-24 09:35:00|9568.7|9563.7|9570.6|9565.6|9570.6|9565.6|9568.5|9563.5|42
1643017200000|2022-01-24 09:40:00|9570.7|9565.7|9571.6|9566.6|9572.1|9567.1|9570.7|9565.7|18
1643017500000|2022-01-24 09:45:00|9571.7|9566.7|9575|9570|9575.6|9570.6|9571.5|9566.5|26
1643017800000|2022-01-24 09:50:00|9574.8|9569.8|9575.3|9570.3|9575.8|9570.8|9573.8|9568.8|26
1643018100000|2022-01-24 09:55:00|9575.5|9570.5|9574.6|9569.6|9575.5|9570.5|9572.8|9567.8|21
1643018400000|2022-01-24 10:00:00|9574.7|9569.7|9576.6|9571.6|9576.6|9571.6|9574.1|9569.1|24
1643018700000|2022-01-24 10:05:00|9576.5|9571.5|9577.7|9572.7|9577.9|9572.9|9574.8|9569.8|38
1643019000000|2022-01-24 10:10:00|9577.6|9572.6|9576.8|9571.8|9578.4|9573.4|9576.5|9571.5|32
1643019300000|2022-01-24 10:15:00|9576.6|9571.6|9576.8|9571.8|9578.5|9573.5|9576|9571|37
1643019600000|2022-01-24 10:20:00|9577|9572|9577.6|9572.6|9577.9|9572.9|9574.2|9569.2|56
1643019900000|2022-01-24 10:25:00|9577.5|9572.5|9580|9575|9580.6|9575.6|9575.8|9570.8|78
1643020200000|2022-01-24 10:30:00|9580.1|9575.1|9582.3|9577.3|9582.6|9577.6|9580|9575|37
1643020500000|2022-01-24 10:35:00|9582.1|9577.1|9582.5|9577.5|9584|9579|9582|9577|53
1643020800000|2022-01-24 10:40:00|9582.6|9577.6|9583.8|9578.8|9584.1|9579.1|9581.6|9576.6|75
1643021100000|2022-01-24 10:45:00|9584.1|9579.1|9585.3|9580.3|9586.1|9581.1|9583.6|9578.6|188
1643021400000|2022-01-24 10:50:00|9585.5|9580.5|9583|9578|9585.5|9580.5|9582.3|9577.3|41
1643021700000|2022-01-24 10:55:00|9583.1|9578.1|9583.8|9578.8|9585.1|9580.1|9581.5|9576.5|55
1643022000000|2022-01-24 11:00:00|9583.7|9578.7|9583|9578|9584|9579|9582|9577|66
1643022300000|2022-01-24 11:05:00|9582.8|9577.8|9584.3|9579.3|9585|9580|9582.3|9577.3|34
1643022600000|2022-01-24 11:10:00|9584.6|9579.6|9581.5|9576.5|9585.1|9580.1|9581.3|9576.3|20
1643022900000|2022-01-24 11:15:00|9581.6|9576.6|9585.8|9580.8|9586|9581|9581.5|9576.5|23
1643023200000|2022-01-24 11:20:00|9585.6|9580.6|9586.2|9581.2|9586.2|9581.2|9583.3|9578.3|24
1643023500000|2022-01-24 11:25:00|9586.1|9581.1|9588.3|9583.3|9589.2|9584.2|9586|9581|94
1643023800000|2022-01-24 11:30:00|9588.5|9583.5|9588.8|9583.8|9589|9584|9587.8|9582.8|44
1643024100000|2022-01-24 11:35:00|9589|9584|9587.8|9582.8|9589.1|9584.1|9587.1|9582.1|18
1643024400000|2022-01-24 11:40:00|9588|9583|9588.3|9583.3|9589.6|9584.6|9586.8|9581.8|26
1643024700000|2022-01-24 11:45:00|9588.5|9583.5|9591.3|9586.3|9591.6|9586.6|9588.3|9583.3|71
1643025000000|2022-01-24 11:50:00|9590.8|9585.8|9591.3|9586.3|9593.1|9588.1|9590.8|9585.8|84
1643025300000|2022-01-24 11:55:00|9591.2|9586.2|9593.7|9588.7|9595.3|9590.3|9591.2|9586.2|37
1643025600000|2022-01-24 12:00:00|9593.9|9588.9|9594.2|9589.2|9595.1|9590.1|9592.8|9587.8|69
1643025900000|2022-01-24 12:05:00|9594.1|9589.1|9595|9590|9596.5|9591.5|9593.8|9588.8|48
1643026200000|2022-01-24 12:10:00|9594.8|9589.8|9591.2|9586.2|9595.1|9590.1|9590.8|9585.8|38
1643026500000|2022-01-24 12:15:00|9591|9586|9591.5|9586.5|9592.2|9587.2|9590.1|9585.1|61
1643026800000|2022-01-24 12:20:00|9591.2|9586.2|9594|9589|9594.7|9589.7|9591.1|9586.1|28
1643027100000|2022-01-24 12:25:00|9594.1|9589.1|9593.6|9588.6|9594.5|9589.5|9593|9588|25
1643027400000|2022-01-24 12:30:00|9593.5|9588.5|9596.8|9591.8|9596.8|9591.8|9592.1|9587.1|48
1643027700000|2022-01-24 12:35:00|9597|9592|9596|9591|9597.5|9592.5|9595.5|9590.5|69
1643028000000|2022-01-24 12:40:00|9596.1|9591.1|9595|9590|9596.6|9591.6|9594.1|9589.1|60
1643028300000|2022-01-24 12:45:00|9594.8|9589.8|9597.6|9592.6|9597.6|9592.6|9594.7|9589.7|18
1643028600000|2022-01-24 12:50:00|9597.5|9592.5|9596.8|9591.8|9598.6|9593.6|9594.6|9589.6|61
1643028900000|2022-01-24 12:55:00|9597|9592|9599.2|9594.2|9599.3|9594.3|9596|9591|54
1643029200000|2022-01-24 13:00:00|9599|9594|9600.1|9595.1|9600.2|9595.2|9597.3|9592.3|225
1643029500000|2022-01-24 13:05:00|9599.9|9594.9|9597.5|9592.5|9600.2|9595.2|9597.2|9592.2|28
1643029800000|2022-01-24 13:10:00|9597.6|9592.6|9596.1|9591.1|9597.6|9592.6|9596.1|9591.1|20
1643030100000|2022-01-24 13:15:00|9595.9|9590.9|9594.8|9589.8|9596.2|9591.2|9594.2|9589.2|38
1643030400000|2022-01-24 13:20:00|9595|9590|9595.8|9590.8|9597.2|9592.2|9594.6|9589.6|26
1643030700000|2022-01-24 13:25:00|9596|9591|9597.1|9592.1|9597.7|9592.7|9594.8|9589.8|56
1643031000000|2022-01-24 13:30:00|9597.2|9592.2|9596.8|9591.8|9598.7|9593.7|9595.6|9590.6|91
1643031300000|2022-01-24 13:35:00|9596.6|9591.6|9597.3|9592.3|9599|9594|9595.9|9590.9|49
1643031600000|2022-01-24 13:40:00|9597.2|9592.2|9601.9|9596.9|9601.9|9596.9|9597.2|9592.2|146
1643031900000|2022-01-24 13:45:00|9602.2|9597.2|9601.6|9596.6|9603.3|9598.3|9601.3|9596.3|62
1643032200000|2022-01-24 13:50:00|9601.7|9596.7|9602.6|9597.6|9604.2|9599.2|9600.8|9595.8|102
1643032500000|2022-01-24 13:55:00|9602.7|9597.7|9603.7|9598.7|9604.2|9599.2|9602.7|9597.7|101
1643032800000|2022-01-24 14:00:00|9603.6|9598.6|9602.6|9597.6|9604.6|9599.6|9602.6|9597.6|52
1643033100000|2022-01-24 14:05:00|9602.7|9597.7|9600.8|9595.8|9603.7|9598.7|9600.8|9595.8|221
1643033400000|2022-01-24 14:10:00|9600.6|9595.6|9602|9597|9602|9597|9597.8|9592.8|150
1643033700000|2022-01-24 14:15:00|9601.8|9596.8|9600.8|9595.8|9604.2|9599.2|9600.3|9595.3|143
1643034000000|2022-01-24 14:20:00|9601|9596|9603.1|9598.1|9604.2|9599.2|9600.6|9595.6|44
1643034300000|2022-01-24 14:25:00|9603.2|9598.2|9602.3|9597.3|9603.5|9598.5|9601.2|9596.2|45
1643034600000|2022-01-24 14:30:00|9602.5|9597.5|9603.6|9598.6|9603.7|9598.7|9601.1|9596.1|128
1643034900000|2022-01-24 14:35:00|9603.7|9598.7|9607|9602|9607.5|9602.5|9603.7|9598.7|193
1643035200000|2022-01-24 14:40:00|9607.1|9602.1|9606.8|9601.8|9608.1|9603.1|9606.6|9601.6|144
1643035500000|2022-01-24 14:45:00|9605.3|9600.3|9605.9|9600.9|9606.5|9601.5|9603.8|9598.8|156
1643035800000|2022-01-24 14:50:00|9606|9601|9607.1|9602.1|9607.5|9602.5|9605.6|9600.6|108
1643036100000|2022-01-24 14:55:00|9607|9602|9604.1|9599.1|9607.5|9602.5|9603.6|9598.6|138
1643036400000|2022-01-24 15:00:00|9604.2|9599.2|9610.2|9605.2|9611.1|9606.1|9604.1|9599.1|392
1643036700000|2022-01-24 15:05:00|9609.9|9604.9|9609.5|9604.5|9611.6|9606.6|9607.5|9602.5|387
1643037000000|2022-01-24 15:10:00|9610.3|9605.3|9607.4|9602.4|9610.4|9605.4|9607.3|9602.3|178
1643037300000|2022-01-24 15:15:00|9606.2|9601.2|9609.4|9604.4|9609.9|9604.9|9605.5|9600.5|299
1643037600000|2022-01-24 15:20:00|9609.2|9604.2|9600.1|9595.1|9609.2|9604.2|9600.1|9595.1|506
1643037900000|2022-01-24 15:25:00|9600.2|9595.2|9600.3|9595.3|9600.7|9595.7|9599.1|9594.1|139
1643038200000|2022-01-24 15:30:00|9600.1|9595.1|9595.3|9590.3|9600.4|9595.4|9594.8|9589.8|1009
1643038500000|2022-01-24 15:35:00|9593.2|9588.2|9593.5|9588.5|9593.9|9588.9|9592.4|9587.4|202
1643038800000|2022-01-24 15:40:00|9593.7|9588.7|9591.3|9586.3|9594.3|9589.3|9589.9|9584.9|158
1643039100000|2022-01-24 15:45:00|9592.6|9587.6|9597.1|9592.1|9598.1|9593.1|9592.3|9587.3|198
1643039400000|2022-01-24 15:50:00|9597|9592|9598.1|9593.1|9599.2|9594.2|9596.8|9591.8|160
1643039700000|2022-01-24 15:55:00|9598.3|9593.3|9601.3|9596.3|9604|9599|9598.1|9593.1|109
1643040000000|2022-01-24 16:00:00|9601.2|9596.2|9603.3|9598.3|9604|9599|9599.7|9594.7|77
1643040300000|2022-01-24 16:05:00|9603.2|9598.2|9598.6|9593.6|9604.5|9599.5|9598.1|9593.1|75
1643040600000|2022-01-24 16:10:00|9598.7|9593.7|9599.1|9594.1|9599.2|9594.2|9597.5|9592.5|85
1643040900000|2022-01-24 16:15:00|9599.4|9594.4|9601.5|9596.5|9602|9597|9599|9594|59
1643041200000|2022-01-24 16:20:00|9601.6|9596.6|9600.4|9595.4|9601.7|9596.7|9598.7|9593.7|41
1643041500000|2022-01-24 16:25:00|9600.5|9595.5|9601.1|9596.1|9602|9597|9598.8|9593.8|296
1643041800000|2022-01-24 16:30:00|9601.4|9596.4|9601.1|9596.1|9602.7|9597.7|9600.1|9595.1|71
1643042100000|2022-01-24 16:35:00|9601|9596|9602.3|9597.3|9603|9598|9600.5|9595.5|62
1643042400000|2022-01-24 16:40:00|9602.2|9597.2|9602.7|9597.7|9604.5|9599.5|9602.2|9597.2|80
1643042700000|2022-01-24 16:45:00|9602.6|9597.6|9604.1|9599.1|9604.4|9599.4|9601.8|9596.8|55
1643043000000|2022-01-24 16:50:00|9604.2|9599.2|9603.5|9598.5|9604.6|9599.6|9602.6|9597.6|124
1643043300000|2022-01-24 16:55:00|9603.4|9598.4|9603.3|9598.3|9603.6|9598.6|9601.7|9596.7|175
1643043600000|2022-01-24 17:00:00|9603.5|9598.5|9602.5|9597.5|9604.5|9599.5|9601.6|9596.6|145
1643043900000|2022-01-24 17:05:00|9602.3|9597.3|9601.4|9596.4|9602.5|9597.5|9600.1|9595.1|54
1643044200000|2022-01-24 17:10:00|9601.5|9596.5|9601.1|9596.1|9602|9597|9600.6|9595.6|47
1643044500000|2022-01-24 17:15:00|9601|9596|9600|9595|9602.4|9597.4|9599.1|9594.1|52
1643044800000|2022-01-24 17:20:00|9599.6|9594.6|9599.7|9594.7|9601|9596|9598.7|9593.7|29
1643045100000|2022-01-24 17:25:00|9599.6|9594.6|9597.6|9592.6|9600.5|9595.5|9597.6|9592.6|84
1643045400000|2022-01-24 17:30:00|9597.7|9592.7|9596.6|9591.6|9598|9593|9596.3|9591.3|46
1643045700000|2022-01-24 17:35:00|9596.9|9591.9|9597.1|9592.1|9598|9593|9596.7|9591.7|29
1643046000000|2022-01-24 17:40:00|9597|9592|9593|9588|9597.1|9592.1|9592.1|9587.1|43
1643046300000|2022-01-24 17:45:00|9593.1|9588.1|9592.5|9587.5|9593.1|9588.1|9591.6|9586.6|44
1643046600000|2022-01-24 17:50:00|9592.7|9587.7|9591|9586|9593.3|9588.3|9590.8|9585.8|44
1643046900000|2022-01-24 17:55:00|9590.8|9585.8|9590.6|9585.6|9591.1|9586.1|9589.7|9584.7|43
1643047200000|2022-01-24 18:00:00|9590.5|9585.5|9588.1|9583.1|9591|9586|9587.7|9582.7|121
1643047500000|2022-01-24 18:05:00|9588.2|9583.2|9585.8|9580.8|9588.5|9583.5|9585.5|9580.5|135
1643047800000|2022-01-24 18:10:00|9586|9581|9586|9581|9587.5|9582.5|9585.5|9580.5|42
1643048100000|2022-01-24 18:15:00|9586.1|9581.1|9584.1|9579.1|9586.7|9581.7|9584.1|9579.1|84
1643048400000|2022-01-24 18:20:00|9584.2|9579.2|9586.2|9581.2|9587|9582|9584|9579|40
1643048700000|2022-01-24 18:25:00|9586.1|9581.1|9586.5|9581.5|9586.5|9581.5|9585.6|9580.6|20
1643049000000|2022-01-24 18:30:00|9586.6|9581.6|9585|9580|9587.1|9582.1|9584.6|9579.6|28
1643049300000|2022-01-24 18:35:00|9584.8|9579.8|9583.1|9578.1|9585|9580|9583.1|9578.1|49
1643049600000|2022-01-24 18:40:00|9583.2|9578.2|9585.6|9580.6|9586.5|9581.5|9583.1|9578.1|55
1643049900000|2022-01-24 18:45:00|9585.3|9580.3|9587.1|9582.1|9587.5|9582.5|9584.6|9579.6|99
1643050200000|2022-01-24 18:50:00|9587.3|9582.3|9582.5|9577.5|9587.3|9582.3|9582.2|9577.2|83
1643050500000|2022-01-24 18:55:00|9582.2|9577.2|9586.1|9581.1|9586.5|9581.5|9581.8|9576.8|101
1643050800000|2022-01-24 19:00:00|9585.9|9580.9|9582.3|9577.3|9585.9|9580.9|9582.2|9577.2|324
1643051100000|2022-01-24 19:05:00|9582.2|9577.2|9583.9|9578.9|9585.1|9580.1|9581.8|9576.8|48
1643051400000|2022-01-24 19:10:00|9583.8|9578.8|9585.1|9580.1|9586.7|9581.7|9582.9|9577.9|131
1643051700000|2022-01-24 19:15:00|9584.9|9579.9|9587.1|9582.1|9587.7|9582.7|9584.3|9579.3|69
1643052000000|2022-01-24 19:20:00|9587.2|9582.2|9589.6|9584.6|9589.8|9584.8|9587.2|9582.2|284
1643052300000|2022-01-24 19:25:00|9589.4|9584.4|9589.1|9584.1|9590.1|9585.1|9588.3|9583.3|56
1643052600000|2022-01-24 19:30:00|9589.2|9584.2|9587.1|9582.1|9589.6|9584.6|9586.1|9581.1|102
1643052900000|2022-01-24 19:35:00|9587.2|9582.2|9587.1|9582.1|9588.9|9583.9|9586.9|9581.9|47
1643053200000|2022-01-24 19:40:00|9587.3|9582.3|9588.1|9583.1|9588.1|9583.1|9586.4|9581.4|22
1643053500000|2022-01-24 19:45:00|9587.9|9582.9|9591.5|9586.5|9592.2|9587.2|9587.9|9582.9|102
1643053800000|2022-01-24 19:50:00|9591.3|9586.3|9590|9585|9592.6|9587.6|9589.7|9584.7|98
1643054100000|2022-01-24 19:55:00|9590.1|9585.1|9590.1|9585.1|9592|9587|9589.3|9584.3|228
1643054400000|2022-01-24 20:00:00|9590.2|9585.2|9590.8|9585.8|9591.2|9586.2|9588.8|9583.8|81
1643054700000|2022-01-24 20:05:00|9590.7|9585.7|9590.2|9585.2|9591.2|9586.2|9589.7|9584.7|33
1643055000000|2022-01-24 20:10:00|9590|9585|9590.3|9585.3|9590.4|9585.4|9589.2|9584.2|23
1643055300000|2022-01-24 20:15:00|9590.6|9585.6|9591.1|9586.1|9591.2|9586.2|9589.3|9584.3|177
1643055600000|2022-01-24 20:20:00|9591|9586|9589.5|9584.5|9591|9586|9589.1|9584.1|118
1643055900000|2022-01-24 20:25:00|9589.3|9584.3|9589.6|9584.6|9591|9586|9589.1|9584.1|33
1643056200000|2022-01-24 20:30:00|9589.7|9584.7|9588.6|9583.6|9590.5|9585.5|9587.6|9582.6|49
1643056500000|2022-01-24 20:35:00|9588.7|9583.7|9587.3|9582.3|9589.6|9584.6|9587.3|9582.3|24
1643056800000|2022-01-24 20:40:00|9587.1|9582.1|9588.2|9583.2|9588.8|9583.8|9586.6|9581.6|31
1643057100000|2022-01-24 20:45:00|9588.3|9583.3|9588.6|9583.6|9589.5|9584.5|9588|9583|31
1643057400000|2022-01-24 20:50:00|9588.3|9583.3|9588.6|9583.6|9588.6|9583.6|9587.8|9582.8|44
1643057700000|2022-01-24 20:55:00|9588.4|9583.4|9591.1|9586.1|9591.1|9586.1|9588.3|9583.3|77
1643058000000|2022-01-24 21:00:00|9591.3|9586.3|9590.1|9585.1|9592.6|9587.6|9590.1|9585.1|41
1643058300000|2022-01-24 21:05:00|9590|9585|9589|9584|9590.6|9585.6|9589|9584|15
1643058600000|2022-01-24 21:10:00|9588.8|9583.8|9587.6|9582.6|9589|9584|9587.6|9582.6|11
1643058900000|2022-01-24 21:15:00|9587.4|9582.4|9586.5|9581.5|9587.6|9582.6|9586.2|9581.2|14
1643059200000|2022-01-24 21:20:00|9586.2|9581.2|9585.7|9580.7|9586.2|9581.2|9585.5|9580.5|20
1643059500000|2022-01-24 21:25:00|9585.6|9580.6|9587.5|9582.5|9587.5|9582.5|9585.4|9580.4|15
1643059800000|2022-01-24 21:30:00|9587.2|9582.2|9587.4|9582.4|9588.1|9583.1|9587.1|9582.1|6
1643060100000|2022-01-24 21:35:00|9587.6|9582.6|9587.5|9582.5|9587.6|9582.6|9587.1|9582.1|2
1643060400000|2022-01-24 21:40:00|9587.6|9582.6|9588.6|9583.6|9588.6|9583.6|9587.6|9582.6|7
1643060700000|2022-01-24 21:45:00|9588.4|9583.4|9588.1|9583.1|9588.6|9583.6|9588.1|9583.1|9
1643061000000|2022-01-24 21:50:00|9588.2|9583.2|9587.1|9582.1|9588.6|9583.6|9586.9|9581.9|6
1643061300000|2022-01-24 21:55:00|9587.2|9582.2|9583.1|9578.1|9588.9|9583.9|9582.9|9577.9|20
1643072400000|2022-01-25 01:00:00|9592.8|9587.8|9592.6|9587.6|9593.4|9588.4|9592.1|9587.1|80
1643072700000|2022-01-25 01:05:00|9592.4|9587.4|9590.3|9585.3|9592.4|9587.4|9590.1|9585.1|30
1643073000000|2022-01-25 01:10:00|9590.6|9585.6|9589.3|9584.3|9591.2|9586.2|9589.2|9584.2|34
1643073300000|2022-01-25 01:15:00|9589.2|9584.2|9591.2|9586.2|9591.2|9586.2|9589.2|9584.2|23
1643073600000|2022-01-25 01:20:00|9591.1|9586.1|9590.6|9585.6|9591.4|9586.4|9590.1|9585.1|10
1643073900000|2022-01-25 01:25:00|9590.8|9585.8|9589.3|9584.3|9591.1|9586.1|9589.1|9584.1|32
1643074200000|2022-01-25 01:30:00|9589.4|9584.4|9588.9|9583.9|9590.1|9585.1|9588.4|9583.4|12
1643074500000|2022-01-25 01:35:00|9589.1|9584.1|9591.2|9586.2|9591.7|9586.7|9588.7|9583.7|11
1643074800000|2022-01-25 01:40:00|9591.3|9586.3|9591.4|9586.4|9591.6|9586.6|9590.6|9585.6|15
1643075100000|2022-01-25 01:45:00|9591.6|9586.6|9591.4|9586.4|9592.6|9587.6|9590.6|9585.6|44
1643075400000|2022-01-25 01:50:00|9591.6|9586.6|9591.4|9586.4|9592.1|9587.1|9590.9|9585.9|15
1643075700000|2022-01-25 01:55:00|9591.7|9586.7|9591.8|9586.8|9592.1|9587.1|9591.6|9586.6|16
1643076000000|2022-01-25 02:00:00|9591.7|9586.7|9591.6|9586.6|9592.6|9587.6|9591.3|9586.3|11
1643076300000|2022-01-25 02:05:00|9591.4|9586.4|9591.4|9586.4|9591.8|9586.8|9590.8|9585.8|7
1643076600000|2022-01-25 02:10:00|9591.3|9586.3|9591.4|9586.4|9592.2|9587.2|9590.8|9585.8|9
1643076900000|2022-01-25 02:15:00|9591.3|9586.3|9591.1|9586.1|9591.8|9586.8|9590.8|9585.8|9
1643077200000|2022-01-25 02:20:00|9591.2|9586.2|9592.1|9587.1|9592.1|9587.1|9591.1|9586.1|4
1643077500000|2022-01-25 02:25:00|9592.2|9587.2|9593.6|9588.6|9593.6|9588.6|9592.1|9587.1|3
1643077800000|2022-01-25 02:30:00|9593.7|9588.7|9593.5|9588.5|9594.2|9589.2|9593.4|9588.4|7
1643078100000|2022-01-25 02:35:00|9593.4|9588.4|9595.1|9590.1|9595.1|9590.1|9593.4|9588.4|9
1643078400000|2022-01-25 02:40:00|9595.2|9590.2|9595.9|9590.9|9596.2|9591.2|9594.9|9589.9|27
1643078700000|2022-01-25 02:45:00|9596.1|9591.1|9596.1|9591.1|9596.3|9591.3|9595.4|9590.4|7
1643079000000|2022-01-25 02:50:00|9596.2|9591.2|9594.4|9589.4|9596.2|9591.2|9594.4|9589.4|7
1643079300000|2022-01-25 02:55:00|9594.3|9589.3|9594.6|9589.6|9594.9|9589.9|9592.7|9587.7|22
1643079600000|2022-01-25 03:00:00|9594.4|9589.4|9595.6|9590.6|9595.7|9590.7|9594.2|9589.2|10
1643079900000|2022-01-25 03:05:00|9595.7|9590.7|9597.1|9592.1|9597.1|9592.1|9595.6|9590.6|3
1643080200000|2022-01-25 03:10:00|9597.2|9592.2|9597.4|9592.4|9597.4|9592.4|9595.9|9590.9|5
1643080500000|2022-01-25 03:15:00|9597.3|9592.3|9596.9|9591.9|9597.9|9592.9|9596.6|9591.6|9
1643080800000|2022-01-25 03:20:00|9596.8|9591.8|9596.4|9591.4|9597.3|9592.3|9596.3|9591.3|1
1643081100000|2022-01-25 03:25:00|9596.6|9591.6|9595.1|9590.1|9596.6|9591.6|9594.8|9589.8|119
1643081400000|2022-01-25 03:30:00|9595.2|9590.2|9595.2|9590.2|9595.3|9590.3|9594.9|9589.9|17
1643081700000|2022-01-25 03:35:00|9595.6|9590.6|9594.6|9589.6|9596.2|9591.2|9594.4|9589.4|42
1643082000000|2022-01-25 03:40:00|9594.8|9589.8|9595.1|9590.1|9595.3|9590.3|9594.6|9589.6|1
1643082300000|2022-01-25 03:45:00|9595.2|9590.2|9595.3|9590.3|9595.9|9590.9|9595.2|9590.2|4
1643082600000|2022-01-25 03:50:00|9595.1|9590.1|9594.4|9589.4|9595.1|9590.1|9594.4|9589.4|5
1643082900000|2022-01-25 03:55:00|9594.6|9589.6|9594.6|9589.6|9594.6|9589.6|9593.9|9588.9|3
1643083200000|2022-01-25 04:00:00|9594.4|9589.4|9592.6|9587.6|9594.6|9589.6|9592.3|9587.3|19
1643083500000|2022-01-25 04:05:00|9592.7|9587.7|9592.9|9587.9|9593.3|9588.3|9592.7|9587.7|5
1643083800000|2022-01-25 04:10:00|9592.8|9587.8|9593.6|9588.6|9594.1|9589.1|9592.8|9587.8|8
1643084100000|2022-01-25 04:15:00|9593.7|9588.7|9593.1|9588.1|9593.7|9588.7|9592.8|9587.8|16
1643084400000|2022-01-25 04:20:00|9593.3|9588.3|9593.3|9588.3|9593.6|9588.6|9593.3|9588.3|2
1643084700000|2022-01-25 04:25:00|9593|9588|9591.6|9586.6|9593|9588|9591.6|9586.6|6
1643085000000|2022-01-25 04:30:00|9591.9|9586.9|9593.6|9588.6|9593.7|9588.7|9591.6|9586.6|6
1643085300000|2022-01-25 04:35:00|9593.4|9588.4|9593.6|9588.6|9594.4|9589.4|9593.4|9588.4|6
1643085600000|2022-01-25 04:40:00|9593.7|9588.7|9595.6|9590.6|9595.8|9590.8|9593.7|9588.7|9
1643085900000|2022-01-25 04:45:00|9595.7|9590.7|9595.8|9590.8|9596.3|9591.3|9595.4|9590.4|3
1643086200000|2022-01-25 04:50:00|9596.1|9591.1|9595.8|9590.8|9596.4|9591.4|9595.8|9590.8|9
1643086500000|2022-01-25 04:55:00|9595.9|9590.9|9595.2|9590.2|9596.1|9591.1|9595.2|9590.2|37
1643086800000|2022-01-25 05:00:00|9595|9590|9594.3|9589.3|9595|9590|9594.3|9589.3|16
1643087100000|2022-01-25 05:05:00|9594.2|9589.2|9594.3|9589.3|9594.5|9589.5|9593.8|9588.8|6
1643087400000|2022-01-25 05:10:00|9594.2|9589.2|9593.3|9588.3|9594.3|9589.3|9593.3|9588.3|7
1643087700000|2022-01-25 05:15:00|9593.4|9588.4|9593.8|9588.8|9594.2|9589.2|9593.4|9588.4|7
1643088000000|2022-01-25 05:20:00|9593.9|9588.9|9593.8|9588.8|9594.3|9589.3|9593.8|9588.8|10
1643088300000|2022-01-25 05:25:00|9593.7|9588.7|9594|9589|9594|9589|9593.2|9588.2|2
1643088600000|2022-01-25 05:30:00|9594.2|9589.2|9595.7|9590.7|9595.7|9590.7|9594.2|9589.2|22
1643088900000|2022-01-25 05:35:00|9595.8|9590.8|9596.5|9591.5|9596.5|9591.5|9595.8|9590.8|10
1643089200000|2022-01-25 05:40:00|9596.4|9591.4|9596.5|9591.5|9597|9592|9596|9591|16
1643089500000|2022-01-25 05:45:00|9596.7|9591.7|9595.8|9590.8|9596.8|9591.8|9595.7|9590.7|4
1643089800000|2022-01-25 05:50:00|9595.9|9590.9|9596.8|9591.8|9597.2|9592.2|9595.9|9590.9|8
1643090100000|2022-01-25 05:55:00|9596.9|9591.9|9595.8|9590.8|9596.9|9591.9|9595.5|9590.5|7
1643090400000|2022-01-25 06:00:00|9595.9|9590.9|9596.7|9591.7|9597.2|9592.2|9595.3|9590.3|10
1643090700000|2022-01-25 06:05:00|9596.5|9591.5|9598.4|9593.4|9598.5|9593.5|9596.4|9591.4|13
1643091000000|2022-01-25 06:10:00|9598.3|9593.3|9598.2|9593.2|9598.4|9593.4|9597.2|9592.2|7
1643091300000|2022-01-25 06:15:00|9598.3|9593.3|9598.2|9593.2|9598.8|9593.8|9598|9593|24
1643091600000|2022-01-25 06:20:00|9598.3|9593.3|9597.8|9592.8|9598.5|9593.5|9597.5|9592.5|9
1643091900000|2022-01-25 06:25:00|9597.7|9592.7|9598.5|9593.5|9598.7|9593.7|9596.7|9591.7|14
1643092200000|2022-01-25 06:30:00|9598.4|9593.4|9598.7|9593.7|9599.2|9594.2|9597.8|9592.8|22
1643092500000|2022-01-25 06:35:00|9598.5|9593.5|9596.7|9591.7|9598.7|9593.7|9596.3|9591.3|15
1643092800000|2022-01-25 06:40:00|9596.8|9591.8|9597.9|9592.9|9598.2|9593.2|9596.8|9591.8|7
1643093100000|2022-01-25 06:45:00|9597.8|9592.8|9595.8|9590.8|9598.5|9593.5|9595.8|9590.8|34
1643093400000|2022-01-25 06:50:00|9595.5|9590.5|9595.7|9590.7|9596.7|9591.7|9595|9590|27
1643093700000|2022-01-25 06:55:00|9595.8|9590.8|9598.3|9593.3|9598.7|9593.7|9595.8|9590.8|98
1643094000000|2022-01-25 07:00:00|9598.2|9593.2|9599.3|9594.3|9599.7|9594.7|9598.2|9593.2|171
1643094300000|2022-01-25 07:05:00|9599.4|9594.4|9598.2|9593.2|9601.5|9596.5|9597.8|9592.8|85
1643094600000|2022-01-25 07:10:00|9598.5|9593.5|9596.7|9591.7|9598.8|9593.8|9596.5|9591.5|11
1643094900000|2022-01-25 07:15:00|9596.5|9591.5|9595.3|9590.3|9596.7|9591.7|9595|9590|13
1643095200000|2022-01-25 07:20:00|9595.5|9590.5|9593.5|9588.5|9596.5|9591.5|9593.5|9588.5|48
1643095500000|2022-01-25 07:25:00|9593.4|9588.4|9593.8|9588.8|9594.4|9589.4|9593|9588|55
1643095800000|2022-01-25 07:30:00|9593.9|9588.9|9593.5|9588.5|9594|9589|9592.6|9587.6|15
1643096100000|2022-01-25 07:35:00|9593.4|9588.4|9595.8|9590.8|9596.3|9591.3|9593.3|9588.3|16
1643096400000|2022-01-25 07:40:00|9595.7|9590.7|9596.5|9591.5|9598|9593|9595.7|9590.7|15
1643096700000|2022-01-25 07:45:00|9596.3|9591.3|9597.5|9592.5|9597.5|9592.5|9595.9|9590.9|18
1643097000000|2022-01-25 07:50:00|9597.7|9592.7|9596.8|9591.8|9598.9|9593.9|9596.8|9591.8|11
1643097300000|2022-01-25 07:55:00|9596.5|9591.5|9599.3|9594.3|9599.9|9594.9|9596.5|9591.5|57
1643097600000|2022-01-25 08:00:00|9599.2|9594.2|9597.8|9592.8|9599.2|9594.2|9596.5|9591.5|73
1643097900000|2022-01-25 08:05:00|9597.6|9592.6|9596.8|9591.8|9598.4|9593.4|9596.5|9591.5|55
1643098200000|2022-01-25 08:10:00|9597|9592|9595.8|9590.8|9597.7|9592.7|9595.4|9590.4|20
1643098500000|2022-01-25 08:15:00|9595.9|9590.9|9595.5|9590.5|9597.7|9592.7|9595.3|9590.3|55
1643098800000|2022-01-25 08:20:00|9595.7|9590.7|9596.2|9591.2|9596.2|9591.2|9592.3|9587.3|32
1643099100000|2022-01-25 08:25:00|9596|9591|9597.3|9592.3|9597.9|9592.9|9595.1|9590.1|17
1643099400000|2022-01-25 08:30:00|9597|9592|9600.5|9595.5|9600.7|9595.7|9596.5|9591.5|15
1643099700000|2022-01-25 08:35:00|9600.7|9595.7|9603|9598|9606.7|9601.7|9600.7|9595.7|180
1643100000000|2022-01-25 08:40:00|9603.3|9598.3|9598|9593|9603.5|9598.5|9597.9|9592.9|36
1643100300000|2022-01-25 08:45:00|9598.4|9593.4|9598.4|9593.4|9599.7|9594.7|9596.8|9591.8|29
1643100600000|2022-01-25 08:50:00|9598.5|9593.5|9600.3|9595.3|9600.5|9595.5|9596.9|9591.9|18
1643100900000|2022-01-25 08:55:00|9600|9595|9602.8|9597.8|9603|9598|9599.3|9594.3|25
1643101200000|2022-01-25 09:00:00|9602.6|9597.6|9603.8|9598.8|9604.5|9599.5|9602.4|9597.4|46
1643101500000|2022-01-25 09:05:00|9603.6|9598.6|9603.8|9598.8|9605.5|9600.5|9602.8|9597.8|90
1643101800000|2022-01-25 09:10:00|9603.9|9598.9|9605.9|9600.9|9606|9601|9602.4|9597.4|32
1643102100000|2022-01-25 09:15:00|9606|9601|9605.6|9600.6|9606.4|9601.4|9604.5|9599.5|31
1643102400000|2022-01-25 09:20:00|9605.8|9600.8|9604.3|9599.3|9606|9601|9602.8|9597.8|26
1643102700000|2022-01-25 09:25:00|9604.4|9599.4|9603.8|9598.8|9604.4|9599.4|9602.9|9597.9|23
1643103000000|2022-01-25 09:30:00|9603.5|9598.5|9603|9598|9604.3|9599.3|9602.8|9597.8|19
1643103300000|2022-01-25 09:35:00|9602.9|9597.9|9604.3|9599.3|9604.7|9599.7|9602.5|9597.5|14
1643103600000|2022-01-25 09:40:00|9604.4|9599.4|9610.7|9605.7|9610.7|9605.7|9604.3|9599.3|181
1643103900000|2022-01-25 09:45:00|9610.4|9605.4|9609.8|9604.8|9610.7|9605.7|9608.6|9603.6|60
1643104200000|2022-01-25 09:50:00|9609.9|9604.9|9611.1|9606.1|9611.8|9606.8|9609.9|9604.9|69
1643104500000|2022-01-25 09:55:00|9611|9606|9610.1|9605.1|9612.2|9607.2|9610|9605|42
1643104800000|2022-01-25 10:00:00|9610.3|9605.3|9610.6|9605.6|9611.9|9606.9|9610|9605|61
1643105100000|2022-01-25 10:05:00|9610.8|9605.8|9609.6|9604.6|9611.1|9606.1|9609.5|9604.5|55
1643105400000|2022-01-25 10:10:00|9609.8|9604.8|9610|9605|9610.8|9605.8|9609.6|9604.6|26
1643105700000|2022-01-25 10:15:00|9610.1|9605.1|9609.8|9604.8|9610.8|9605.8|9609.1|9604.1|39
1643106000000|2022-01-25 10:20:00|9609.6|9604.6|9612.2|9607.2|9612.2|9607.2|9609.5|9604.5|23
1643106300000|2022-01-25 10:25:00|9612.3|9607.3|9614.2|9609.2|9614.2|9609.2|9611.8|9606.8|18
1643106600000|2022-01-25 10:30:00|9614|9609|9615.8|9610.8|9616.8|9611.8|9614|9609|161
1643106900000|2022-01-25 10:35:00|9615.6|9610.6|9616|9611|9617|9612|9615.4|9610.4|21
1643107200000|2022-01-25 10:40:00|9615.8|9610.8|9615.5|9610.5|9617|9612|9615.3|9610.3|20
1643107500000|2022-01-25 10:45:00|9615.4|9610.4|9616|9611|9617|9612|9615.3|9610.3|34
1643107800000|2022-01-25 10:50:00|9615.9|9610.9|9613.9|9608.9|9616|9611|9613.5|9608.5|63
1643108100000|2022-01-25 10:55:00|9614|9609|9616.7|9611.7|9616.7|9611.7|9613.8|9608.8|35
1643108400000|2022-01-25 11:00:00|9617.2|9612.2|9615.8|9610.8|9617.2|9612.2|9614.8|9609.8|57
1643108700000|2022-01-25 11:05:00|9615.6|9610.6|9614.5|9609.5|9616.5|9611.5|9614.4|9609.4|45
1643109000000|2022-01-25 11:10:00|9614.7|9609.7|9614.8|9609.8|9615.8|9610.8|9614.7|9609.7|42
1643109300000|2022-01-25 11:15:00|9615|9610|9615.5|9610.5|9615.8|9610.8|9614.5|9609.5|41
1643109600000|2022-01-25 11:20:00|9615.9|9610.9|9616.5|9611.5|9617.5|9612.5|9615.5|9610.5|72
1643109900000|2022-01-25 11:25:00|9616.4|9611.4|9618.6|9613.6|9619|9614|9615.9|9610.9|21
1643110200000|2022-01-25 11:30:00|9619|9614|9619.1|9614.1|9619.1|9614.1|9618|9613|82
1643110500000|2022-01-25 11:35:00|9619.3|9614.3|9620.3|9615.3|9620.9|9615.9|9619.1|9614.1|134
1643110800000|2022-01-25 11:40:00|9620.5|9615.5|9620|9615|9621|9616|9619.6|9614.6|66
1643111100000|2022-01-25 11:45:00|9620.3|9615.3|9622|9617|9622.3|9617.3|9620|9615|248
1643111400000|2022-01-25 11:50:00|9621.9|9616.9|9623.3|9618.3|9624.1|9619.1|9621.9|9616.9|148
1643111700000|2022-01-25 11:55:00|9623.4|9618.4|9622.5|9617.5|9624.5|9619.5|9622|9617|258
1643112000000|2022-01-25 12:00:00|9622.7|9617.7|9624.1|9619.1|9625.1|9620.1|9622.5|9617.5|136
1643112300000|2022-01-25 12:05:00|9624|9619|9623|9618|9624|9619|9622.4|9617.4|74
1643112600000|2022-01-25 12:10:00|9623.2|9618.2|9623.4|9618.4|9624.4|9619.4|9623|9618|71
1643112900000|2022-01-25 12:15:00|9623.8|9618.8|9623.5|9618.5|9623.8|9618.8|9622.4|9617.4|48
1643113200000|2022-01-25 12:20:00|9623.7|9618.7|9624.5|9619.5|9624.5|9619.5|9623|9618|26
1643113500000|2022-01-25 12:25:00|9624.3|9619.3|9622.9|9617.9|9624.5|9619.5|9621.3|9616.3|68
1643113800000|2022-01-25 12:30:00|9622.8|9617.8|9620.4|9615.4|9623|9618|9620.3|9615.3|97
1643114100000|2022-01-25 12:35:00|9620.5|9615.5|9619.4|9614.4|9620.9|9615.9|9618.9|9613.9|51
1643114400000|2022-01-25 12:40:00|9619.5|9614.5|9621|9616|9621.8|9616.8|9619.3|9614.3|32
1643114700000|2022-01-25 12:45:00|9621.2|9616.2|9620.8|9615.8|9622.5|9617.5|9620.8|9615.8|23
1643115000000|2022-01-25 12:50:00|9620.5|9615.5|9621.8|9616.8|9622|9617|9620.3|9615.3|27
1643115300000|2022-01-25 12:55:00|9621.6|9616.6|9624.3|9619.3|9625|9620|9621.6|9616.6|84
1643115600000|2022-01-25 13:00:00|9624|9619|9621.5|9616.5|9624.5|9619.5|9621|9616|51
1643115900000|2022-01-25 13:05:00|9621.4|9616.4|9621.6|9616.6|9622|9617|9620.6|9615.6|128
1643116200000|2022-01-25 13:10:00|9621.5|9616.5|9624|9619|9624.4|9619.4|9621.3|9616.3|44
1643116500000|2022-01-25 13:15:00|9623.9|9618.9|9621.9|9616.9|9623.9|9618.9|9621|9616|80
1643116800000|2022-01-25 13:20:00|9621.8|9616.8|9619.3|9614.3|9621.8|9616.8|9618.6|9613.6|149
1643117100000|2022-01-25 13:25:00|9619|9614|9617|9612|9619.5|9614.5|9616.9|9611.9|199
1643117400000|2022-01-25 13:30:00|9617.3|9612.3|9617.5|9612.5|9618.4|9613.4|9616|9611|203
1643117700000|2022-01-25 13:35:00|9617.7|9612.7|9615.5|9610.5|9617.9|9612.9|9615.4|9610.4|58
1643118000000|2022-01-25 13:40:00|9615.4|9610.4|9616.8|9611.8|9617.2|9612.2|9615.4|9610.4|35
1643118300000|2022-01-25 13:45:00|9616.7|9611.7|9619|9614|9619.4|9614.4|9616.3|9611.3|78
1643118600000|2022-01-25 13:50:00|9618.9|9613.9|9619.9|9614.9|9620.5|9615.5|9618.8|9613.8|100
1643118900000|2022-01-25 13:55:00|9620.1|9615.1|9617|9612|9620.1|9615.1|9615.8|9610.8|120
1643119200000|2022-01-25 14:00:00|9617.1|9612.1|9618.4|9613.4|9618.4|9613.4|9616.5|9611.5|73
1643119500000|2022-01-25 14:05:00|9618.5|9613.5|9618.9|9613.9|9619.5|9614.5|9616.4|9611.4|48
1643119800000|2022-01-25 14:10:00|9619|9614|9615.7|9610.7|9619|9614|9615.5|9610.5|152
1643120100000|2022-01-25 14:15:00|9615.8|9610.8|9618|9613|9618.4|9613.4|9615.7|9610.7|27
1643120400000|2022-01-25 14:20:00|9617.9|9612.9|9618.5|9613.5|9619.2|9614.2|9617.5|9612.5|13
1643120700000|2022-01-25 14:25:00|9618.7|9613.7|9618.5|9613.5|9619.9|9614.9|9618|9613|38
1643121000000|2022-01-25 14:30:00|9618.7|9613.7|9619.5|9614.5|9622.5|9617.5|9618|9613|134
1643121300000|2022-01-25 14:35:00|9619.7|9614.7|9617.5|9612.5|9619.9|9614.9|9615.5|9610.5|78
1643121600000|2022-01-25 14:40:00|9617.4|9612.4|9617.3|9612.3|9619.5|9614.5|9615.5|9610.5|70
1643121900000|2022-01-25 14:45:00|9617.4|9612.4|9616|9611|9617.5|9612.5|9613.5|9608.5|150
1643122200000|2022-01-25 14:50:00|9615.9|9610.9|9617|9612|9617.9|9612.9|9614|9609|60
1643122500000|2022-01-25 14:55:00|9616.9|9611.9|9618.3|9613.3|9618.5|9613.5|9616.3|9611.3|48
1643122800000|2022-01-25 15:00:00|9618.6|9613.6|9620.5|9615.5|9622.1|9617.1|9617.3|9612.3|136
1643123100000|2022-01-25 15:05:00|9620.1|9615.1|9621.3|9616.3|9621.9|9616.9|9618.8|9613.8|98
1643123400000|2022-01-25 15:10:00|9621.4|9616.4|9618|9613|9621.9|9616.9|9618|9613|73
1643123700000|2022-01-25 15:15:00|9618.1|9613.1|9619|9614|9619|9614|9615.5|9610.5|342
1643124000000|2022-01-25 15:20:00|9618.8|9613.8|9618.4|9613.4|9619|9614|9617.1|9612.1|128
1643124300000|2022-01-25 15:25:00|9618.5|9613.5|9614.4|9609.4|9618.6|9613.6|9613.8|9608.8|85
1643124600000|2022-01-25 15:30:00|9614.3|9609.3|9613.5|9608.5|9615.9|9610.9|9611.5|9606.5|143
1643124900000|2022-01-25 15:35:00|9613.6|9608.6|9614.8|9609.8|9616.5|9611.5|9612.6|9607.6|65
1643125200000|2022-01-25 15:40:00|9614.9|9609.9|9616.5|9611.5|9617.5|9612.5|9613.8|9608.8|37
1643125500000|2022-01-25 15:45:00|9616.4|9611.4|9615|9610|9617.1|9612.1|9614.6|9609.6|117
1643125800000|2022-01-25 15:50:00|9615.1|9610.1|9612.4|9607.4|9615.5|9610.5|9611.5|9606.5|52
1643126100000|2022-01-25 15:55:00|9612.8|9607.8|9616|9611|9617.1|9612.1|9612.3|9607.3|130
1643126400000|2022-01-25 16:00:00|9616.1|9611.1|9616|9611|9616.5|9611.5|9614.4|9609.4|125
1643126700000|2022-01-25 16:05:00|9615.9|9610.9|9615.4|9610.4|9617.5|9612.5|9615|9610|48
1643127000000|2022-01-25 16:10:00|9615|9610|9615.8|9610.8|9616.9|9611.9|9614.5|9609.5|58
1643127300000|2022-01-25 16:15:00|9616|9611|9613.1|9608.1|9616.1|9611.1|9613|9608|34
1643127600000|2022-01-25 16:20:00|9613.3|9608.3|9611.5|9606.5|9613.8|9608.8|9611.4|9606.4|36
1643127900000|2022-01-25 16:25:00|9611.4|9606.4|9611.5|9606.5|9612.9|9607.9|9610.5|9605.5|44
1643128200000|2022-01-25 16:30:00|9611.3|9606.3|9610.9|9605.9|9612.8|9607.8|9610.9|9605.9|48
1643128500000|2022-01-25 16:35:00|9611|9606|9610.9|9605.9|9611.9|9606.9|9609.5|9604.5|58
1643128800000|2022-01-25 16:40:00|9610.8|9605.8|9609|9604|9610.8|9605.8|9608.5|9603.5|23
1643129100000|2022-01-25 16:45:00|9609.1|9604.1|9609.1|9604.1|9609.9|9604.9|9608.5|9603.5|37
1643129400000|2022-01-25 16:50:00|9609.4|9604.4|9609.1|9604.1|9609.9|9604.9|9607.5|9602.5|30
1643129700000|2022-01-25 16:55:00|9609.3|9604.3|9609.6|9604.6|9609.8|9604.8|9608.1|9603.1|123
1643130000000|2022-01-25 17:00:00|9609.8|9604.8|9608.8|9603.8|9611.5|9606.5|9608.8|9603.8|33
1643130300000|2022-01-25 17:05:00|9608.5|9603.5|9608.1|9603.1|9608.6|9603.6|9607.1|9602.1|41
1643130600000|2022-01-25 17:10:00|9608|9603|9609|9604|9610.3|9605.3|9608|9603|20
1643130900000|2022-01-25 17:15:00|9608.8|9603.8|9608.8|9603.8|9609.3|9604.3|9606.5|9601.5|55
1643131200000|2022-01-25 17:20:00|9608.9|9603.9|9608.3|9603.3|9608.9|9603.9|9607|9602|28
1643131500000|2022-01-25 17:25:00|9608.4|9603.4|9607.3|9602.3|9608.4|9603.4|9606.8|9601.8|16
1643131800000|2022-01-25 17:30:00|9607.4|9602.4|9609.4|9604.4|9609.4|9604.4|9607.4|9602.4|23
1643132100000|2022-01-25 17:35:00|9609.1|9604.1|9608.4|9603.4|9609.3|9604.3|9607.3|9602.3|114
1643132400000|2022-01-25 17:40:00|9608.3|9603.3|9607.5|9602.5|9608.4|9603.4|9607.5|9602.5|10
1643132700000|2022-01-25 17:45:00|9607.6|9602.6|9609.1|9604.1|9609.4|9604.4|9607.5|9602.5|189
1643133000000|2022-01-25 17:50:00|9609|9604|9607.8|9602.8|9610|9605|9607.4|9602.4|33
1643133300000|2022-01-25 17:55:00|9607.9|9602.9|9605.5|9600.5|9607.9|9602.9|9605.4|9600.4|57
1643133600000|2022-01-25 18:00:00|9605.4|9600.4|9606.3|9601.3|9606.4|9601.4|9605|9600|43
1643133900000|2022-01-25 18:05:00|9606.4|9601.4|9603.4|9598.4|9606.6|9601.6|9602.8|9597.8|161
1643134200000|2022-01-25 18:10:00|9603.3|9598.3|9602.5|9597.5|9603.9|9598.9|9601.8|9596.8|30
1643134500000|2022-01-25 18:15:00|9602.8|9597.8|9600.9|9595.9|9602.9|9597.9|9600.6|9595.6|27
1643134800000|2022-01-25 18:20:00|9600.8|9595.8|9600.4|9595.4|9600.9|9595.9|9599.5|9594.5|14
1643135100000|2022-01-25 18:25:00|9600.1|9595.1|9600.5|9595.5|9600.9|9595.9|9599.5|9594.5|57
1643135400000|2022-01-25 18:30:00|9600.2|9595.2|9600.5|9595.5|9601.4|9596.4|9600|9595|119
1643135700000|2022-01-25 18:35:00|9600.4|9595.4|9602|9597|9602|9597|9600|9595|66
1643136000000|2022-01-25 18:40:00|9601.9|9596.9|9600.4|9595.4|9601.9|9596.9|9600|9595|56
1643136300000|2022-01-25 18:45:00|9600.3|9595.3|9598.4|9593.4|9601|9596|9598.3|9593.3|42
1643136600000|2022-01-25 18:50:00|9598.3|9593.3|9598.9|9593.9|9599.5|9594.5|9598.1|9593.1|44
1643136900000|2022-01-25 18:55:00|9598.8|9593.8|9598.4|9593.4|9599.9|9594.9|9598|9593|19
1643137200000|2022-01-25 19:00:00|9598.1|9593.1|9597.5|9592.5|9598.4|9593.4|9597.5|9592.5|78
1643137500000|2022-01-25 19:05:00|9597.8|9592.8|9597.9|9592.9|9597.9|9592.9|9597|9592|220
1643137800000|2022-01-25 19:10:00|9597.8|9592.8|9597.5|9592.5|9598.5|9593.5|9597.4|9592.4|26
1643138100000|2022-01-25 19:15:00|9597.4|9592.4|9598.9|9593.9|9599|9594|9597.4|9592.4|220
1643138400000|2022-01-25 19:20:00|9598.7|9593.7|9598.2|9593.2|9599|9594|9598.2|9593.2|164
1643138700000|2022-01-25 19:25:00|9598.5|9593.5|9599.5|9594.5|9599.5|9594.5|9598.5|9593.5|12
1643139000000|2022-01-25 19:30:00|9599.4|9594.4|9598.4|9593.4|9599.4|9594.4|9598|9593|65
1643139300000|2022-01-25 19:35:00|9598.5|9593.5|9598|9593|9598.5|9593.5|9597.5|9592.5|45
1643139600000|2022-01-25 19:40:00|9597.9|9592.9|9596.4|9591.4|9598|9593|9596.4|9591.4|51
1643139900000|2022-01-25 19:45:00|9596.6|9591.6|9594.2|9589.2|9597|9592|9593.7|9588.7|97
1643140200000|2022-01-25 19:50:00|9594.4|9589.4|9593.7|9588.7|9594.4|9589.4|9593.7|9588.7|44
1643140500000|2022-01-25 19:55:00|9593.9|9588.9|9592.7|9587.7|9594|9589|9592.2|9587.2|172
1643140800000|2022-01-25 20:00:00|9592.9|9587.9|9595.4|9590.4|9595.6|9590.6|9592.7|9587.7|120
1643141100000|2022-01-25 20:05:00|9595.2|9590.2|9598|9593|9598|9593|9595.2|9590.2|22
1643141400000|2022-01-25 20:10:00|9598.1|9593.1|9598.2|9593.2|9599.1|9594.1|9597.5|9592.5|24
1643141700000|2022-01-25 20:15:00|9598.1|9593.1|9596.6|9591.6|9598.2|9593.2|9596.6|9591.6|232
1643142000000|2022-01-25 20:20:00|9596.5|9591.5|9596.5|9591.5|9597.2|9592.2|9596|9591|71
1643142300000|2022-01-25 20:25:00|9596.6|9591.6|9598.7|9593.7|9598.7|9593.7|9596.5|9591.5|8
1643142600000|2022-01-25 20:30:00|9598.6|9593.6|9598.1|9593.1|9599.6|9594.6|9598|9593|29
1643142900000|2022-01-25 20:35:00|9598.2|9593.2|9596.7|9591.7|9598.2|9593.2|9595.6|9590.6|25
1643143200000|2022-01-25 20:40:00|9596.6|9591.6|9596.9|9591.9|9596.9|9591.9|9595.5|9590.5|45
1643143500000|2022-01-25 20:45:00|9596.7|9591.7|9596.4|9591.4|9597.9|9592.9|9596.4|9591.4|24
1643143800000|2022-01-25 20:50:00|9596.5|9591.5|9597|9592|9597.6|9592.6|9596|9591|65
1643144100000|2022-01-25 20:55:00|9596.5|9591.5|9594.7|9589.7|9597|9592|9593.5|9588.5|72
1643144400000|2022-01-25 21:00:00|9594.6|9589.6|9595.2|9590.2|9596.1|9591.1|9594.6|9589.6|87
1643144700000|2022-01-25 21:05:00|9595.5|9590.5|9595.5|9590.5|9595.7|9590.7|9595.4|9590.4|9
1643145000000|2022-01-25 21:10:00|9595.2|9590.2|9595.6|9590.6|9595.6|9590.6|9594.9|9589.9|7
1643145300000|2022-01-25 21:15:00|9595.4|9590.4|9595.2|9590.2|9595.5|9590.5|9595.1|9590.1|21
1643145600000|2022-01-25 21:20:00|9595.4|9590.4|9595.5|9590.5|9595.6|9590.6|9595|9590|6
1643145900000|2022-01-25 21:25:00|9595.6|9590.6|9595.6|9590.6|9596.1|9591.1|9595.2|9590.2|8
1643146200000|2022-01-25 21:30:00|9595.7|9590.7|9597|9592|9597.1|9592.1|9595.7|9590.7|0
1643146500000|2022-01-25 21:35:00|9597.1|9592.1|9597.7|9592.7|9597.7|9592.7|9597.1|9592.1|0
1643146800000|2022-01-25 21:40:00|9597.6|9592.6|9596.5|9591.5|9597.7|9592.7|9596.5|9591.5|4
1643147100000|2022-01-25 21:45:00|9596.6|9591.6|9595.5|9590.5|9596.9|9591.9|9595.5|9590.5|17
1643147400000|2022-01-25 21:50:00|9595.7|9590.7|9596.4|9591.4|9596.9|9591.9|9595.5|9590.5|7
1643147700000|2022-01-25 21:55:00|9596.2|9591.2|9597.1|9592.1|9597.6|9592.6|9596.2|9591.2|6
1643158800000|2022-01-26 01:00:00|9595.4|9590.4|9595.4|9590.4|9595.7|9590.7|9594.6|9589.6|22
1643159100000|2022-01-26 01:05:00|9595.2|9590.2|9595.7|9590.7|9595.7|9590.7|9595.1|9590.1|2
1643159400000|2022-01-26 01:10:00|9595.9|9590.9|9596.1|9591.1|9596.4|9591.4|9594.9|9589.9|21
1643159700000|2022-01-26 01:15:00|9596|9591|9595.9|9590.9|9596|9591|9595.5|9590.5|20
1643160000000|2022-01-26 01:20:00|9595.7|9590.7|9594.2|9589.2|9596|9591|9594.2|9589.2|11
1643160300000|2022-01-26 01:25:00|9594.4|9589.4|9594.2|9589.2|9594.6|9589.6|9594.2|9589.2|33
1643160600000|2022-01-26 01:30:00|9594.4|9589.4|9595.1|9590.1|9595.2|9590.2|9594.4|9589.4|4
1643160900000|2022-01-26 01:35:00|9595.5|9590.5|9595.6|9590.6|9596.4|9591.4|9595.5|9590.5|32
1643161200000|2022-01-26 01:40:00|9595.4|9590.4|9595.9|9590.9|9596.1|9591.1|9595.1|9590.1|22
1643161500000|2022-01-26 01:45:00|9595.7|9590.7|9595.7|9590.7|9596|9591|9595.2|9590.2|7
1643161800000|2022-01-26 01:50:00|9595.6|9590.6|9595.5|9590.5|9596|9591|9595.2|9590.2|7
1643162100000|2022-01-26 01:55:00|9595.4|9590.4|9594.3|9589.3|9595.5|9590.5|9594.3|9589.3|16
1643162400000|2022-01-26 02:00:00|9594.2|9589.2|9594|9589|9594.5|9589.5|9594|9589|6
1643162700000|2022-01-26 02:05:00|9593.6|9588.6|9591.9|9586.9|9593.6|9588.6|9591.3|9586.3|40
1643163000000|2022-01-26 02:10:00|9591.7|9586.7|9591.2|9586.2|9591.9|9586.9|9590.8|9585.8|23
1643163300000|2022-01-26 02:15:00|9591.1|9586.1|9591.4|9586.4|9591.7|9586.7|9591.1|9586.1|9
1643163600000|2022-01-26 02:20:00|9591.2|9586.2|9591.1|9586.1|9591.5|9586.5|9591|9586|8
1643163900000|2022-01-26 02:25:00|9591.4|9586.4|9591.4|9586.4|9591.7|9586.7|9591.2|9586.2|1
1643164200000|2022-01-26 02:30:00|9591.5|9586.5|9591.1|9586.1|9591.5|9586.5|9590.7|9585.7|6
1643164500000|2022-01-26 02:35:00|9591|9586|9590.7|9585.7|9591|9586|9590.7|9585.7|22
1643164800000|2022-01-26 02:40:00|9590.9|9585.9|9589.7|9584.7|9591|9586|9589.7|9584.7|82
1643165100000|2022-01-26 02:45:00|9590|9585|9590|9585|9590.1|9585.1|9589.7|9584.7|12
1643165400000|2022-01-26 02:50:00|9590.1|9585.1|9591|9586|9591|9586|9590|9585|1
1643165700000|2022-01-26 02:55:00|9591.2|9586.2|9593.4|9588.4|9593.6|9588.6|9591.1|9586.1|12
1643166000000|2022-01-26 03:00:00|9593.5|9588.5|9593|9588|9593.7|9588.7|9592.7|9587.7|5
1643166300000|2022-01-26 03:05:00|9593.1|9588.1|9592|9587|9593.2|9588.2|9591.6|9586.6|23
1643166600000|2022-01-26 03:10:00|9592.1|9587.1|9592.6|9587.6|9592.6|9587.6|9592|9587|1
1643166900000|2022-01-26 03:15:00|9592.7|9587.7|9591.6|9586.6|9593|9588|9591.6|9586.6|12
1643167200000|2022-01-26 03:20:00|9591.5|9586.5|9592|9587|9592|9587|9591.5|9586.5|1
1643167500000|2022-01-26 03:25:00|9591.9|9586.9|9592.6|9587.6|9592.6|9587.6|9591.9|9586.9|7
1643167800000|2022-01-26 03:30:00|9592.7|9587.7|9593.1|9588.1|9593.5|9588.5|9592.5|9587.5|22
1643168100000|2022-01-26 03:35:00|9592.9|9587.9|9593.1|9588.1|9593.4|9588.4|9592.7|9587.7|8
1643168400000|2022-01-26 03:40:00|9593|9588|9594.1|9589.1|9594.2|9589.2|9593|9588|4
1643168700000|2022-01-26 03:45:00|9594|9589|9594.5|9589.5|9594.9|9589.9|9593.6|9588.6|15
1643169000000|2022-01-26 03:50:00|9594.6|9589.6|9594.4|9589.4|9594.6|9589.6|9594.2|9589.2|1
1643169300000|2022-01-26 03:55:00|9594.2|9589.2|9593.1|9588.1|9594.5|9589.5|9593|9588|3
1643169600000|2022-01-26 04:00:00|9593.2|9588.2|9594.4|9589.4|9594.4|9589.4|9593|9588|5
1643169900000|2022-01-26 04:05:00|9594.5|9589.5|9594.7|9589.7|9594.9|9589.9|9594.5|9589.5|1
1643170200000|2022-01-26 04:10:00|9594.8|9589.8|9593.3|9588.3|9595|9590|9593.2|9588.2|5
1643170500000|2022-01-26 04:15:00|9593.5|9588.5|9593.2|9588.2|9593.7|9588.7|9592.8|9587.8|2
1643170800000|2022-01-26 04:20:00|9593.3|9588.3|9593.8|9588.8|9594|9589|9592.8|9587.8|4
1643171100000|2022-01-26 04:25:00|9594|9589|9593.5|9588.5|9594|9589|9593.3|9588.3|4
1643171400000|2022-01-26 04:30:00|9593.6|9588.6|9593.5|9588.5|9594.2|9589.2|9593.2|9588.2|5
1643171700000|2022-01-26 04:35:00|9593.3|9588.3|9594|9589|9594.5|9589.5|9593.2|9588.2|3
1643172000000|2022-01-26 04:40:00|9593.8|9588.8|9595|9590|9595.1|9590.1|9593.5|9588.5|28
1643172300000|2022-01-26 04:45:00|9594.8|9589.8|9594.7|9589.7|9595.5|9590.5|9594.2|9589.2|13
1643172600000|2022-01-26 04:50:00|9594.6|9589.6|9596|9591|9596|9591|9594.6|9589.6|6
1643172900000|2022-01-26 04:55:00|9595.7|9590.7|9595.6|9590.6|9596|9591|9595.5|9590.5|2
1643173200000|2022-01-26 05:00:00|9595.7|9590.7|9595.5|9590.5|9596|9591|9595.2|9590.2|6
1643173500000|2022-01-26 05:05:00|9595.3|9590.3|9595|9590|9595.5|9590.5|9594.8|9589.8|2
1643173800000|2022-01-26 05:10:00|9595.1|9590.1|9595.1|9590.1|9595.1|9590.1|9595.1|9590.1|1
1643174100000|2022-01-26 05:15:00|9595|9590|9596|9591|9596|9591|9594.8|9589.8|6
1643174400000|2022-01-26 05:20:00|9595.8|9590.8|9595.2|9590.2|9595.8|9590.8|9594.8|9589.8|5
1643174700000|2022-01-26 05:25:00|9595.1|9590.1|9594.7|9589.7|9595.2|9590.2|9594.7|9589.7|6
1643175000000|2022-01-26 05:30:00|9594.5|9589.5|9593.8|9588.8|9594.5|9589.5|9593.7|9588.7|4
1643175300000|2022-01-26 05:35:00|9594|9589|9594.2|9589.2|9594.3|9589.3|9593.7|9588.7|23
1643175600000|2022-01-26 05:40:00|9594.3|9589.3|9594.2|9589.2|9594.7|9589.7|9594.2|9589.2|4
1643175900000|2022-01-26 05:45:00|9594.1|9589.1|9594.2|9589.2|9594.3|9589.3|9594|9589|4
1643176200000|2022-01-26 05:50:00|9594.3|9589.3|9594|9589|9594.7|9589.7|9594|9589|6
1643176500000|2022-01-26 05:55:00|9593.8|9588.8|9593.7|9588.7|9594|9589|9593.2|9588.2|33
1643176800000|2022-01-26 06:00:00|9593.8|9588.8|9593.6|9588.6|9594.5|9589.5|9593.2|9588.2|27
1643177100000|2022-01-26 06:05:00|9593.7|9588.7|9593.8|9588.8|9594.2|9589.2|9593.5|9588.5|7
1643177400000|2022-01-26 06:10:00|9593.7|9588.7|9592.7|9587.7|9593.7|9588.7|9592.7|9587.7|11
1643177700000|2022-01-26 06:15:00|9592.8|9587.8|9593.3|9588.3|9594|9589|9592.8|9587.8|9
1643178000000|2022-01-26 06:20:00|9593.2|9588.2|9592.6|9587.6|9593.5|9588.5|9592.6|9587.6|3
1643178300000|2022-01-26 06:25:00|9592.5|9587.5|9592.7|9587.7|9593.5|9588.5|9592.5|9587.5|2
1643178600000|2022-01-26 06:30:00|9592.8|9587.8|9594.5|9589.5|9594.6|9589.6|9592.7|9587.7|5
1643178900000|2022-01-26 06:35:00|9594.6|9589.6|9595.1|9590.1|9595.7|9590.7|9594.5|9589.5|15
1643179200000|2022-01-26 06:40:00|9595.2|9590.2|9595.9|9590.9|9596.1|9591.1|9595.1|9590.1|36
1643179500000|2022-01-26 06:45:00|9596|9591|9596.6|9591.6|9597.2|9592.2|9595.9|9590.9|17
1643179800000|2022-01-26 06:50:00|9596.5|9591.5|9598.3|9593.3|9598.5|9593.5|9596.5|9591.5|28
1643180100000|2022-01-26 06:55:00|9598.5|9593.5|9601|9596|9601|9596|9598.3|9593.3|41
1643180400000|2022-01-26 07:00:00|9600.8|9595.8|9600|9595|9601.3|9596.3|9599.6|9594.6|47
1643180700000|2022-01-26 07:05:00|9600.1|9595.1|9599.5|9594.5|9601.5|9596.5|9599.5|9594.5|15
1643181000000|2022-01-26 07:10:00|9599.6|9594.6|9599.5|9594.5|9600.1|9595.1|9599|9594|6
1643181300000|2022-01-26 07:15:00|9599.6|9594.6|9600.7|9595.7|9600.8|9595.8|9599.6|9594.6|7
1643181600000|2022-01-26 07:20:00|9601|9596|9602.2|9597.2|9602.3|9597.3|9601|9596|19
1643181900000|2022-01-26 07:25:00|9602.3|9597.3|9601.6|9596.6|9602.8|9597.8|9601.1|9596.1|16
1643182200000|2022-01-26 07:30:00|9601.7|9596.7|9601.2|9596.2|9603|9598|9600.7|9595.7|15
1643182500000|2022-01-26 07:35:00|9601.3|9596.3|9601.8|9596.8|9601.8|9596.8|9600.6|9595.6|27
1643182800000|2022-01-26 07:40:00|9601.7|9596.7|9600.2|9595.2|9602.5|9597.5|9600.2|9595.2|23
1643183100000|2022-01-26 07:45:00|9600.3|9595.3|9600|9595|9600.6|9595.6|9599.1|9594.1|55
1643183400000|2022-01-26 07:50:00|9600.1|9595.1|9601.5|9596.5|9602.5|9597.5|9600|9595|25
1643183700000|2022-01-26 07:55:00|9601.6|9596.6|9602.5|9597.5|9603|9598|9601|9596|15
1643184000000|2022-01-26 08:00:00|9602.3|9597.3|9602.3|9597.3|9604.1|9599.1|9601|9596|55
1643184300000|2022-01-26 08:05:00|9602.5|9597.5|9601.1|9596.1|9603|9598|9601|9596|40
1643184600000|2022-01-26 08:10:00|9601|9596|9600.2|9595.2|9601.5|9596.5|9600|9595|18
1643184900000|2022-01-26 08:15:00|9600|9595|9600.5|9595.5|9600.5|9595.5|9598.6|9593.6|61
1643185200000|2022-01-26 08:20:00|9600.3|9595.3|9600.3|9595.3|9600.8|9595.8|9599.1|9594.1|61
1643185500000|2022-01-26 08:25:00|9600.5|9595.5|9601.3|9596.3|9601.8|9596.8|9600.1|9595.1|28
1643185800000|2022-01-26 08:30:00|9601.5|9596.5|9600.5|9595.5|9602.5|9597.5|9600.5|9595.5|48
1643186100000|2022-01-26 08:35:00|9600.3|9595.3|9599.8|9594.8|9600.5|9595.5|9598.2|9593.2|29
1643186400000|2022-01-26 08:40:00|9600|9595|9601.5|9596.5|9601.8|9596.8|9599.5|9594.5|55
1643186700000|2022-01-26 08:45:00|9601.3|9596.3|9603|9598|9603.5|9598.5|9600.5|9595.5|40
1643187000000|2022-01-26 08:50:00|9603.1|9598.1|9607.5|9602.5|9607.5|9602.5|9603|9598|57
1643187300000|2022-01-26 08:55:00|9607.3|9602.3|9606.3|9601.3|9608|9603|9604.8|9599.8|19
1643187600000|2022-01-26 09:00:00|9606.5|9601.5|9604.5|9599.5|9608.3|9603.3|9604|9599|55
1643187900000|2022-01-26 09:05:00|9604.3|9599.3|9606|9601|9607|9602|9604|9599|11
1643188200000|2022-01-26 09:10:00|9605.8|9600.8|9605.2|9600.2|9606.3|9601.3|9604.6|9599.6|22
1643188500000|2022-01-26 09:15:00|9605.3|9600.3|9606.8|9601.8|9607.3|9602.3|9604.6|9599.6|36
1643188800000|2022-01-26 09:20:00|9606.7|9601.7|9606|9601|9608|9603|9606|9601|21
1643189100000|2022-01-26 09:25:00|9606.1|9601.1|9605.2|9600.2|9606.3|9601.3|9604.8|9599.8|23
1643189400000|2022-01-26 09:30:00|9605.3|9600.3|9607|9602|9607|9602|9604.5|9599.5|16
1643189700000|2022-01-26 09:35:00|9606.8|9601.8|9605.2|9600.2|9607|9602|9604.6|9599.6|18
1643190000000|2022-01-26 09:40:00|9605.3|9600.3|9604.5|9599.5|9606|9601|9604.5|9599.5|9
1643190300000|2022-01-26 09:45:00|9604.6|9599.6|9604.8|9599.8|9605.3|9600.3|9603.5|9598.5|23
1643190600000|2022-01-26 09:50:00|9604.7|9599.7|9606|9601|9606.2|9601.2|9604.1|9599.1|32
1643190900000|2022-01-26 09:55:00|9605.7|9600.7|9603.8|9598.8|9605.8|9600.8|9603.5|9598.5|31
1643191200000|2022-01-26 10:00:00|9603.7|9598.7|9605.2|9600.2|9605.3|9600.3|9603|9598|53
1643191500000|2022-01-26 10:05:00|9605.3|9600.3|9606|9601|9606.6|9601.6|9604.6|9599.6|12
1643191800000|2022-01-26 10:10:00|9606.1|9601.1|9605.1|9600.1|9607|9602|9605|9600|9
1643192100000|2022-01-26 10:15:00|9605|9600|9608|9603|9608.5|9603.5|9605|9600|51
1643192400000|2022-01-26 10:20:00|9607.8|9602.8|9605.1|9600.1|9608|9603|9605.1|9600.1|23
1643192700000|2022-01-26 10:25:00|9605|9600|9606|9601|9606.3|9601.3|9604.5|9599.5|9
1643193000000|2022-01-26 10:30:00|9606.1|9601.1|9606.8|9601.8|9607|9602|9605.6|9600.6|4
1643193300000|2022-01-26 10:35:00|9607|9602|9608.5|9603.5|9609|9604|9607|9602|16
1643193600000|2022-01-26 10:40:00|9608.3|9603.3|9606.1|9601.1|9608.5|9603.5|9605.8|9600.8|10
1643193900000|2022-01-26 10:45:00|9606.2|9601.2|9609|9604|9609|9604|9606.2|9601.2|7
1643194200000|2022-01-26 10:50:00|9609.1|9604.1|9607.3|9602.3|9609.1|9604.1|9607.2|9602.2|14
1643194500000|2022-01-26 10:55:00|9607.2|9602.2|9606.1|9601.1|9607.5|9602.5|9606|9601|10
1643194800000|2022-01-26 11:00:00|9606|9601|9606.7|9601.7|9606.8|9601.8|9605.2|9600.2|21
1643195100000|2022-01-26 11:05:00|9606.5|9601.5|9607.3|9602.3|9607.5|9602.5|9605.2|9600.2|9
1643195400000|2022-01-26 11:10:00|9607.5|9602.5|9606.2|9601.2|9607.5|9602.5|9605.7|9600.7|8
1643195700000|2022-01-26 11:15:00|9606.1|9601.1|9604.7|9599.7|9607|9602|9604.7|9599.7|14
1643196000000|2022-01-26 11:20:00|9604.8|9599.8|9605.7|9600.7|9606|9601|9604|9599|44
1643196300000|2022-01-26 11:25:00|9605.8|9600.8|9606.5|9601.5|9607.1|9602.1|9605.3|9600.3|15
1643196600000|2022-01-26 11:30:00|9606.8|9601.8|9607.5|9602.5|9607.6|9602.6|9606.3|9601.3|7
1643196900000|2022-01-26 11:35:00|9607.6|9602.6|9607|9602|9608.8|9603.8|9606.4|9601.4|16
1643197200000|2022-01-26 11:40:00|9606.8|9601.8|9606.3|9601.3|9607|9602|9605.7|9600.7|26
1643197500000|2022-01-26 11:45:00|9606.2|9601.2|9606.8|9601.8|9607|9602|9606|9601|157
1643197800000|2022-01-26 11:50:00|9607.1|9602.1|9608|9603|9609.7|9604.7|9607.1|9602.1|115
1643198100000|2022-01-26 11:55:00|9608.1|9603.1|9608|9603|9610.3|9605.3|9608|9603|42
1643198400000|2022-01-26 12:00:00|9607.5|9602.5|9607.8|9602.8|9609.3|9604.3|9607.5|9602.5|68
1643198700000|2022-01-26 12:05:00|9608|9603|9608|9603|9608.6|9603.6|9607.5|9602.5|21
1643199000000|2022-01-26 12:10:00|9608.3|9603.3|9607.2|9602.2|9609.3|9604.3|9607.1|9602.1|16
1643199300000|2022-01-26 12:15:00|9607.3|9602.3|9608.3|9603.3|9608.5|9603.5|9607.3|9602.3|12
1643199600000|2022-01-26 12:20:00|9608.5|9603.5|9608.1|9603.1|9609|9604|9607.5|9602.5|16
1643199900000|2022-01-26 12:25:00|9608|9603|9607.3|9602.3|9608.7|9603.7|9607|9602|9
1643200200000|2022-01-26 12:30:00|9607.5|9602.5|9607.3|9602.3|9607.8|9602.8|9607.1|9602.1|7
1643200500000|2022-01-26 12:35:00|9607.5|9602.5|9608.2|9603.2|9609.3|9604.3|9607.5|9602.5|21
1643200800000|2022-01-26 12:40:00|9608.1|9603.1|9605.6|9600.6|9608.3|9603.3|9605.5|9600.5|30
1643201100000|2022-01-26 12:45:00|9605.5|9600.5|9604|9599|9605.8|9600.8|9603.8|9598.8|60
1643201400000|2022-01-26 12:50:00|9603.8|9598.8|9604.6|9599.6|9605.3|9600.3|9603.5|9598.5|32
1643201700000|2022-01-26 12:55:00|9604.5|9599.5|9609.1|9604.1|9609.3|9604.3|9604.5|9599.5|25
1643202000000|2022-01-26 13:00:00|9609|9604|9607.1|9602.1|9609.3|9604.3|9606.5|9601.5|35
1643202300000|2022-01-26 13:05:00|9607|9602|9609|9604|9609.5|9604.5|9606.8|9601.8|46
1643202600000|2022-01-26 13:10:00|9609.3|9604.3|9610.2|9605.2|9610.2|9605.2|9607.7|9602.7|32
1643202900000|2022-01-26 13:15:00|9610.1|9605.1|9610.5|9605.5|9610.5|9605.5|9608.7|9603.7|39
1643203200000|2022-01-26 13:20:00|9610.3|9605.3|9609.7|9604.7|9611.3|9606.3|9608.7|9603.7|71
1643203500000|2022-01-26 13:25:00|9609.9|9604.9|9611.2|9606.2|9611.3|9606.3|9609.3|9604.3|48
1643203800000|2022-01-26 13:30:00|9611.3|9606.3|9612.3|9607.3|9613.9|9608.9|9611.3|9606.3|38
1643204100000|2022-01-26 13:35:00|9612.4|9607.4|9611.3|9606.3|9612.4|9607.4|9610.3|9605.3|15
1643204400000|2022-01-26 13:40:00|9611.2|9606.2|9610.4|9605.4|9611.9|9606.9|9610.1|9605.1|88
1643204700000|2022-01-26 13:45:00|9610.3|9605.3|9609.4|9604.4|9610.7|9605.7|9609.2|9604.2|37
1643205000000|2022-01-26 13:50:00|9609.3|9604.3|9608.7|9603.7|9610.2|9605.2|9608.1|9603.1|27
1643205300000|2022-01-26 13:55:00|9608.8|9603.8|9608.9|9603.9|9611.1|9606.1|9607.7|9602.7|40
1643205600000|2022-01-26 14:00:00|9608.7|9603.7|9608.2|9603.2|9609.5|9604.5|9608.2|9603.2|60
1643205900000|2022-01-26 14:05:00|9607.8|9602.8|9604.7|9599.7|9608.3|9603.3|9604.7|9599.7|87
1643206200000|2022-01-26 14:10:00|9604.8|9599.8|9603.6|9598.6|9605.1|9600.1|9603.2|9598.2|92
1643206500000|2022-01-26 14:15:00|9603.8|9598.8|9605.7|9600.7|9606|9601|9603.7|9598.7|82
1643206800000|2022-01-26 14:20:00|9605.4|9600.4|9605.5|9600.5|9605.7|9600.7|9604.2|9599.2|104
1643207100000|2022-01-26 14:25:00|9605.6|9600.6|9599.9|9594.9|9605.6|9600.6|9599.7|9594.7|182
1643207400000|2022-01-26 14:30:00|9600.1|9595.1|9603.5|9598.5|9603.8|9598.8|9599.9|9594.9|110
1643207700000|2022-01-26 14:35:00|9603.7|9598.7|9602.3|9597.3|9604.8|9599.8|9601.9|9596.9|37
1643208000000|2022-01-26 14:40:00|9602.5|9597.5|9605.9|9600.9|9606.7|9601.7|9602.1|9597.1|91
1643208300000|2022-01-26 14:45:00|9606.1|9601.1|9606.2|9601.2|9609|9604|9605.6|9600.6|349
1643208600000|2022-01-26 14:50:00|9606.3|9601.3|9607.1|9602.1|9607.2|9602.2|9604|9599|51
1643208900000|2022-01-26 14:55:00|9607.2|9602.2|9604.8|9599.8|9609.1|9604.1|9603.4|9598.4|96
1643209200000|2022-01-26 15:00:00|9604|9599|9610.8|9605.8|9613.7|9608.7|9602.5|9597.5|617
1643209500000|2022-01-26 15:05:00|9611|9606|9610.9|9605.9|9612.2|9607.2|9610.1|9605.1|69
1643209800000|2022-01-26 15:10:00|9610.8|9605.8|9612|9607|9613.1|9608.1|9610.7|9605.7|54
1643210100000|2022-01-26 15:15:00|9612.1|9607.1|9614.2|9609.2|9615.5|9610.5|9611.7|9606.7|106
1643210400000|2022-01-26 15:20:00|9614.6|9609.6|9615.7|9610.7|9616.6|9611.6|9613.2|9608.2|93
1643210700000|2022-01-26 15:25:00|9615.8|9610.8|9613.2|9608.2|9617.1|9612.1|9613.2|9608.2|108
1643211000000|2022-01-26 15:30:00|9612.9|9607.9|9612.8|9607.8|9614.1|9609.1|9611.2|9606.2|107
1643211300000|2022-01-26 15:35:00|9612.7|9607.7|9616.1|9611.1|9616.6|9611.6|9612.2|9607.2|56
1643211600000|2022-01-26 15:40:00|9615.9|9610.9|9614.8|9609.8|9617.8|9612.8|9614.7|9609.7|28
1643211900000|2022-01-26 15:45:00|9614.7|9609.7|9613.2|9608.2|9615.2|9610.2|9611.2|9606.2|74
1643212200000|2022-01-26 15:50:00|9613.1|9608.1|9613.2|9608.2|9614.5|9609.5|9612.2|9607.2|44
1643212500000|2022-01-26 15:55:00|9613.3|9608.3|9613.6|9608.6|9614.5|9609.5|9611.7|9606.7|68
1643212800000|2022-01-26 16:00:00|9613.7|9608.7|9611.5|9606.5|9613.8|9608.8|9611.1|9606.1|218
1643213100000|2022-01-26 16:05:00|9611.2|9606.2|9610.7|9605.7|9612.1|9607.1|9609.8|9604.8|66
1643213400000|2022-01-26 16:10:00|9610.6|9605.6|9608|9603|9610.6|9605.6|9606.4|9601.4|118
1643213700000|2022-01-26 16:15:00|9608.1|9603.1|9610.8|9605.8|9611.1|9606.1|9608.1|9603.1|39
1643214000000|2022-01-26 16:20:00|9610.9|9605.9|9609.9|9604.9|9611.6|9606.6|9609.9|9604.9|30
1643214300000|2022-01-26 16:25:00|9609.8|9604.8|9611.1|9606.1|9611.4|9606.4|9609.4|9604.4|25
1643214600000|2022-01-26 16:30:00|9611.2|9606.2|9610.8|9605.8|9613.1|9608.1|9610.7|9605.7|29
1643214900000|2022-01-26 16:35:00|9610.7|9605.7|9612.3|9607.3|9612.7|9607.7|9610.2|9605.2|22
1643215200000|2022-01-26 16:40:00|9612.2|9607.2|9611.6|9606.6|9612.3|9607.3|9610.8|9605.8|25
1643215500000|2022-01-26 16:45:00|9611.4|9606.4|9610.3|9605.3|9611.7|9606.7|9610.2|9605.2|41
1643215800000|2022-01-26 16:50:00|9610.2|9605.2|9611.6|9606.6|9611.6|9606.6|9609.9|9604.9|20
1643216100000|2022-01-26 16:55:00|9611.8|9606.8|9611.9|9606.9|9612.1|9607.1|9610.7|9605.7|10
1643216400000|2022-01-26 17:00:00|9612.2|9607.2|9610.7|9605.7|9612.7|9607.7|9610.7|9605.7|58
1643216700000|2022-01-26 17:05:00|9610.8|9605.8|9609.9|9604.9|9610.8|9605.8|9609.6|9604.6|98
1643217000000|2022-01-26 17:10:00|9610.1|9605.1|9609.8|9604.8|9611.6|9606.6|9609.7|9604.7|30
1643217300000|2022-01-26 17:15:00|9610.1|9605.1|9610.6|9605.6|9611.1|9606.1|9609.3|9604.3|85
1643217600000|2022-01-26 17:20:00|9610.7|9605.7|9608.1|9603.1|9610.9|9605.9|9607.9|9602.9|157
1643217900000|2022-01-26 17:25:00|9608.2|9603.2|9606.8|9601.8|9608.6|9603.6|9606.4|9601.4|50
1643218200000|2022-01-26 17:30:00|9606.9|9601.9|9607.2|9602.2|9608.1|9603.1|9606.8|9601.8|35
1643218500000|2022-01-26 17:35:00|9607.3|9602.3|9609.3|9604.3|9609.6|9604.6|9607.3|9602.3|13
1643218800000|2022-01-26 17:40:00|9609.2|9604.2|9607.9|9602.9|9609.3|9604.3|9607.3|9602.3|10
1643219100000|2022-01-26 17:45:00|9608.2|9603.2|9607.1|9602.1|9608.6|9603.6|9606.9|9601.9|60
1643219400000|2022-01-26 17:50:00|9607.2|9602.2|9607.2|9602.2|9608.1|9603.1|9606.9|9601.9|29
1643219700000|2022-01-26 17:55:00|9607.1|9602.1|9605.7|9600.7|9607.4|9602.4|9605.7|9600.7|54
1643220000000|2022-01-26 18:00:00|9605.6|9600.6|9605.2|9600.2|9605.6|9600.6|9603.6|9598.6|143
1643220300000|2022-01-26 18:05:00|9605.3|9600.3|9604.3|9599.3|9606.1|9601.1|9604.3|9599.3|36
1643220600000|2022-01-26 18:10:00|9604.2|9599.2|9603.8|9598.8|9604.2|9599.2|9602.8|9597.8|27
1643220900000|2022-01-26 18:15:00|9603.9|9598.9|9603.6|9598.6|9604.1|9599.1|9602.7|9597.7|48
1643221200000|2022-01-26 18:20:00|9603.7|9598.7|9603.8|9598.8|9604.1|9599.1|9602.7|9597.7|55
1643221500000|2022-01-26 18:25:00|9604.1|9599.1|9604.2|9599.2|9604.6|9599.6|9603.9|9598.9|43
1643221800000|2022-01-26 18:30:00|9604.6|9599.6|9603.4|9598.4|9604.7|9599.7|9603.3|9598.3|87
1643222100000|2022-01-26 18:35:00|9603.3|9598.3|9604.4|9599.4|9604.7|9599.7|9602.9|9597.9|42
1643222400000|2022-01-26 18:40:00|9604.3|9599.3|9603.6|9598.6|9604.3|9599.3|9602.8|9597.8|22
1643222700000|2022-01-26 18:45:00|9603.7|9598.7|9605.8|9600.8|9606.1|9601.1|9603.4|9598.4|116
1643223000000|2022-01-26 18:50:00|9605.9|9600.9|9608.3|9603.3|9608.7|9603.7|9605.9|9600.9|71
1643223300000|2022-01-26 18:55:00|9608.6|9603.6|9610.6|9605.6|9613.1|9608.1|9607.9|9602.9|75
1643223600000|2022-01-26 19:00:00|9610.3|9605.3|9615.6|9610.6|9615.6|9610.6|9597.8|9592.8|393
1643223900000|2022-01-26 19:05:00|9615.7|9610.7|9611.7|9606.7|9617.8|9612.8|9608.7|9603.7|166
1643224200000|2022-01-26 19:10:00|9611.6|9606.6|9601.9|9596.9|9611.6|9606.6|9601.8|9596.8|164
1643224500000|2022-01-26 19:15:00|9602.1|9597.1|9604.2|9599.2|9609.1|9604.1|9600.3|9595.3|198
1643224800000|2022-01-26 19:20:00|9604.3|9599.3|9607.4|9602.4|9609.1|9604.1|9603.7|9598.7|91
1643225100000|2022-01-26 19:25:00|9607.6|9602.6|9607.4|9602.4|9608.2|9603.2|9604.8|9599.8|69
1643225400000|2022-01-26 19:30:00|9607.3|9602.3|9616.2|9611.2|9617.8|9612.8|9606.8|9601.8|314
1643225700000|2022-01-26 19:35:00|9615.9|9610.9|9617.7|9612.7|9625.8|9620.8|9607.8|9602.8|1060
1643226000000|2022-01-26 19:40:00|9617.6|9612.6|9634.8|9629.8|9635.4|9630.4|9617.2|9612.2|1092
1643226300000|2022-01-26 19:45:00|9634.9|9629.9|9639.1|9634.1|9642.2|9637.2|9632.8|9627.8|1133
1643226600000|2022-01-26 19:50:00|9639.2|9634.2|9637.6|9632.6|9639.7|9634.7|9627.9|9622.9|576
1643226900000|2022-01-26 19:55:00|9637.4|9632.4|9637.1|9632.1|9642.8|9637.8|9636.1|9631.1|801
1643227200000|2022-01-26 20:00:00|9637.2|9632.2|9643.2|9638.2|9643.6|9638.6|9636.9|9631.9|629
1643227500000|2022-01-26 20:05:00|9643.3|9638.3|9644.7|9639.7|9644.9|9639.9|9640.6|9635.6|274
1643227800000|2022-01-26 20:10:00|9644.8|9639.8|9645.3|9640.3|9645.3|9640.3|9639.8|9634.8|330
1643228100000|2022-01-26 20:15:00|9645.2|9640.2|9647.1|9642.1|9648.7|9643.7|9645.2|9640.2|407
1643228400000|2022-01-26 20:20:00|9646.9|9641.9|9647.8|9642.8|9650.4|9645.4|9645.3|9640.3|427
1643228700000|2022-01-26 20:25:00|9647.9|9642.9|9646.9|9641.9|9650.4|9645.4|9645.7|9640.7|215
1643229000000|2022-01-26 20:30:00|9647.3|9642.3|9649.7|9644.7|9649.9|9644.9|9644.3|9639.3|176
1643229300000|2022-01-26 20:35:00|9649.8|9644.8|9651.7|9646.7|9652.4|9647.4|9648.4|9643.4|147
1643229600000|2022-01-26 20:40:00|9651.8|9646.8|9648.7|9643.7|9651.9|9646.9|9647.3|9642.3|129
1643229900000|2022-01-26 20:45:00|9648.8|9643.8|9648.1|9643.1|9651.4|9646.4|9647.8|9642.8|192
1643230200000|2022-01-26 20:50:00|9648.2|9643.2|9645.4|9640.4|9649.1|9644.1|9645.4|9640.4|199
1643230500000|2022-01-26 20:55:00|9645.7|9640.7|9647.3|9642.3|9647.6|9642.6|9644.2|9639.2|112
1643230800000|2022-01-26 21:00:00|9647.2|9642.2|9646.7|9641.7|9647.4|9642.4|9644.4|9639.4|59
1643231100000|2022-01-26 21:05:00|9646.8|9641.8|9648.7|9643.7|9650.2|9645.2|9646.6|9641.6|61
1643231400000|2022-01-26 21:10:00|9648.8|9643.8|9650.9|9645.9|9651.1|9646.1|9648.8|9643.8|16
1643231700000|2022-01-26 21:15:00|9650.8|9645.8|9650.2|9645.2|9650.9|9645.9|9649.8|9644.8|25
1643232000000|2022-01-26 21:20:00|9650.1|9645.1|9650.7|9645.7|9651.3|9646.3|9650.1|9645.1|24
1643232300000|2022-01-26 21:25:00|9650.8|9645.8|9649.1|9644.1|9651.1|9646.1|9648.7|9643.7|10
1643232600000|2022-01-26 21:30:00|9649.2|9644.2|9650.1|9645.1|9650.6|9645.6|9649.2|9644.2|11
1643232900000|2022-01-26 21:35:00|9649.9|9644.9|9649.4|9644.4|9650.7|9645.7|9649.2|9644.2|3
1643233200000|2022-01-26 21:40:00|9649.6|9644.6|9648.6|9643.6|9649.8|9644.8|9648.6|9643.6|6
1643233500000|2022-01-26 21:45:00|9648.4|9643.4|9647.4|9642.4|9648.8|9643.8|9647.4|9642.4|42
1643233800000|2022-01-26 21:50:00|9647.3|9642.3|9645.8|9640.8|9648.2|9643.2|9645.8|9640.8|37
1643234100000|2022-01-26 21:55:00|9645.7|9640.7|9646.8|9641.8|9646.9|9641.9|9645.2|9640.2|57
1643245200000|2022-01-27 01:00:00|9651.9|9646.9|9654.8|9649.8|9655|9650|9651.8|9646.8|204
1643245500000|2022-01-27 01:05:00|9654.7|9649.7|9654.8|9649.8|9655.4|9650.4|9654|9649|108
1643245800000|2022-01-27 01:10:00|9654.7|9649.7|9654.7|9649.7|9655|9650|9654|9649|69
1643246100000|2022-01-27 01:15:00|9654.5|9649.5|9654.7|9649.7|9654.9|9649.9|9653.9|9648.9|97
1643246400000|2022-01-27 01:20:00|9654.5|9649.5|9655.3|9650.3|9655.5|9650.5|9653.7|9648.7|41
1643246700000|2022-01-27 01:25:00|9655.2|9650.2|9655.4|9650.4|9655.4|9650.4|9654.3|9649.3|52
1643247000000|2022-01-27 01:30:00|9655.3|9650.3|9654|9649|9655.3|9650.3|9654|9649|34
1643247300000|2022-01-27 01:35:00|9654.2|9649.2|9654.5|9649.5|9654.9|9649.9|9654|9649|16
1643247600000|2022-01-27 01:40:00|9654.4|9649.4|9654.9|9649.9|9655|9650|9654.2|9649.2|31
1643247900000|2022-01-27 01:45:00|9654.8|9649.8|9654.8|9649.8|9655.2|9650.2|9654|9649|22
1643248200000|2022-01-27 01:50:00|9654.9|9649.9|9654.2|9649.2|9654.9|9649.9|9653.8|9648.8|34
1643248500000|2022-01-27 01:55:00|9654.4|9649.4|9654.3|9649.3|9654.7|9649.7|9653.3|9648.3|60
1643248800000|2022-01-27 02:00:00|9654.5|9649.5|9658.3|9653.3|9658.3|9653.3|9654.3|9649.3|120
1643249100000|2022-01-27 02:05:00|9658.4|9653.4|9658.8|9653.8|9659.2|9654.2|9658.2|9653.2|147
1643249400000|2022-01-27 02:10:00|9658.7|9653.7|9656.7|9651.7|9659|9654|9655.7|9650.7|40
1643249700000|2022-01-27 02:15:00|9656.8|9651.8|9656.2|9651.2|9657.7|9652.7|9656|9651|14
1643250000000|2022-01-27 02:20:00|9656.3|9651.3|9653.5|9648.5|9656.3|9651.3|9653|9648|60
1643250300000|2022-01-27 02:25:00|9653.7|9648.7|9655.4|9650.4|9655.4|9650.4|9653.4|9648.4|67
1643250600000|2022-01-27 02:30:00|9655.7|9650.7|9655.7|9650.7|9656.2|9651.2|9655.3|9650.3|22
1643250900000|2022-01-27 02:35:00|9655.5|9650.5|9653.9|9648.9|9655.7|9650.7|9653.9|9648.9|7
1643251200000|2022-01-27 02:40:00|9653.8|9648.8|9655.8|9650.8|9656.9|9651.9|9653.5|9648.5|93
1643251500000|2022-01-27 02:45:00|9656|9651|9655.3|9650.3|9656|9651|9654.4|9649.4|68
1643251800000|2022-01-27 02:50:00|9655.2|9650.2|9655.4|9650.4|9655.9|9650.9|9654.7|9649.7|61
1643252100000|2022-01-27 02:55:00|9655.5|9650.5|9657.4|9652.4|9657.5|9652.5|9655.3|9650.3|99
1643252400000|2022-01-27 03:00:00|9657.3|9652.3|9658|9653|9658|9653|9656.5|9651.5|44
1643252700000|2022-01-27 03:05:00|9658.2|9653.2|9658.2|9653.2|9658.9|9653.9|9657.5|9652.5|38
1643253000000|2022-01-27 03:10:00|9658.3|9653.3|9658|9653|9659|9654|9658|9653|9
1643253300000|2022-01-27 03:15:00|9658.2|9653.2|9658.5|9653.5|9659|9654|9657.8|9652.8|17
1643253600000|2022-01-27 03:20:00|9658.3|9653.3|9658.8|9653.8|9658.8|9653.8|9658|9653|7
1643253900000|2022-01-27 03:25:00|9659|9654|9660|9655|9661.4|9656.4|9659|9654|115
1643254200000|2022-01-27 03:30:00|9659.9|9654.9|9658.9|9653.9|9660.3|9655.3|9658|9653|31
1643254500000|2022-01-27 03:35:00|9658.8|9653.8|9660.5|9655.5|9661.3|9656.3|9658.4|9653.4|37
1643254800000|2022-01-27 03:40:00|9660.8|9655.8|9660.8|9655.8|9661.3|9656.3|9660|9655|32
1643255100000|2022-01-27 03:45:00|9660.9|9655.9|9662.4|9657.4|9662.4|9657.4|9660.9|9655.9|62
1643255400000|2022-01-27 03:50:00|9662.3|9657.3|9661.5|9656.5|9662.4|9657.4|9661.5|9656.5|34
1643255700000|2022-01-27 03:55:00|9661.8|9656.8|9662.4|9657.4|9662.4|9657.4|9661.3|9656.3|17
1643256000000|2022-01-27 04:00:00|9662.3|9657.3|9662.2|9657.2|9662.7|9657.7|9661.9|9656.9|46
1643256300000|2022-01-27 04:05:00|9662|9657|9661.7|9656.7|9662.4|9657.4|9661.5|9656.5|14
1643256600000|2022-01-27 04:10:00|9661.4|9656.4|9660.5|9655.5|9661.5|9656.5|9660.3|9655.3|9
1643256900000|2022-01-27 04:15:00|9660.4|9655.4|9659.5|9654.5|9661|9656|9659.5|9654.5|14
1643257200000|2022-01-27 04:20:00|9659.7|9654.7|9659.2|9654.2|9660.8|9655.8|9659.2|9654.2|13
1643257500000|2022-01-27 04:25:00|9659|9654|9659.2|9654.2|9659.8|9654.8|9658.3|9653.3|12
1643257800000|2022-01-27 04:30:00|9659|9654|9659.5|9654.5|9659.5|9654.5|9658.8|9653.8|3
1643258100000|2022-01-27 04:35:00|9659.7|9654.7|9659.5|9654.5|9660.4|9655.4|9659.3|9654.3|6
1643258400000|2022-01-27 04:40:00|9659.4|9654.4|9660.9|9655.9|9661.4|9656.4|9659.3|9654.3|11
1643258700000|2022-01-27 04:45:00|9661|9656|9662.9|9657.9|9664.5|9659.5|9660.8|9655.8|42
1643259000000|2022-01-27 04:50:00|9662.7|9657.7|9663.3|9658.3|9664|9659|9662.5|9657.5|13
1643259300000|2022-01-27 04:55:00|9663.2|9658.2|9662.2|9657.2|9663.8|9658.8|9662|9657|5
1643259600000|2022-01-27 05:00:00|9662.3|9657.3|9662.2|9657.2|9662.5|9657.5|9662|9657|23
1643259900000|2022-01-27 05:05:00|9662.5|9657.5|9662.9|9657.9|9663.2|9658.2|9662.2|9657.2|31
1643260200000|2022-01-27 05:10:00|9663|9658|9665.4|9660.4|9665.5|9660.5|9662.8|9657.8|23
1643260500000|2022-01-27 05:15:00|9665.5|9660.5|9665.9|9660.9|9666.3|9661.3|9664.7|9659.7|25
1643260800000|2022-01-27 05:20:00|9666|9661|9663.5|9658.5|9666.3|9661.3|9663|9658|13
1643261100000|2022-01-27 05:25:00|9663.7|9658.7|9663.4|9658.4|9664.9|9659.9|9663.2|9658.2|6
1643261400000|2022-01-27 05:30:00|9663.5|9658.5|9663.9|9658.9|9663.9|9658.9|9663|9658|11
1643261700000|2022-01-27 05:35:00|9663.7|9658.7|9664|9659|9664.4|9659.4|9663|9658|15
1643262000000|2022-01-27 05:40:00|9664.2|9659.2|9665|9660|9665.4|9660.4|9664|9659|7
1643262300000|2022-01-27 05:45:00|9665.2|9660.2|9665.9|9660.9|9665.9|9660.9|9665|9660|5
1643262600000|2022-01-27 05:50:00|9665.8|9660.8|9666.3|9661.3|9666.3|9661.3|9665.2|9660.2|21
1643262900000|2022-01-27 05:55:00|9666.2|9661.2|9663.9|9658.9|9666.3|9661.3|9663.5|9658.5|15
1643263200000|2022-01-27 06:00:00|9664.2|9659.2|9665.5|9660.5|9665.9|9660.9|9663.9|9658.9|15
1643263500000|2022-01-27 06:05:00|9665.9|9660.9|9666.3|9661.3|9667|9662|9665.8|9660.8|26
1643263800000|2022-01-27 06:10:00|9666.4|9661.4|9666.9|9661.9|9667.3|9662.3|9666|9661|44
1643264100000|2022-01-27 06:15:00|9667|9662|9665.7|9660.7|9667.3|9662.3|9665.7|9660.7|14
1643264400000|2022-01-27 06:20:00|9665.8|9660.8|9665.2|9660.2|9666|9661|9664.7|9659.7|17
1643264700000|2022-01-27 06:25:00|9665.3|9660.3|9665.9|9660.9|9666.2|9661.2|9665.2|9660.2|17
1643265000000|2022-01-27 06:30:00|9666|9661|9666|9661|9666.5|9661.5|9665.5|9660.5|54
1643265300000|2022-01-27 06:35:00|9665.9|9660.9|9665|9660|9666|9661|9664.7|9659.7|30
1643265600000|2022-01-27 06:40:00|9665.2|9660.2|9665.3|9660.3|9666|9661|9665|9660|38
1643265900000|2022-01-27 06:45:00|9665.5|9660.5|9667.5|9662.5|9668|9663|9665.5|9660.5|66
1643266200000|2022-01-27 06:50:00|9667.7|9662.7|9666.2|9661.2|9668.2|9663.2|9665|9660|39
1643266500000|2022-01-27 06:55:00|9666|9661|9665.8|9660.8|9666.4|9661.4|9665|9660|76
1643266800000|2022-01-27 07:00:00|9665.7|9660.7|9666.2|9661.2|9667|9662|9665.2|9660.2|62
1643267100000|2022-01-27 07:05:00|9666.3|9661.3|9667.4|9662.4|9668|9663|9666.2|9661.2|31
1643267400000|2022-01-27 07:10:00|9667.5|9662.5|9666.5|9661.5|9667.5|9662.5|9665.3|9660.3|35
1643267700000|2022-01-27 07:15:00|9666.7|9661.7|9668.8|9663.8|9668.9|9663.9|9665.7|9660.7|39
1643268000000|2022-01-27 07:20:00|9668.9|9663.9|9672.1|9667.1|9672.3|9667.3|9668.9|9663.9|75
1643268300000|2022-01-27 07:25:00|9672.3|9667.3|9672|9667|9673|9668|9669.6|9664.6|131
1643268600000|2022-01-27 07:30:00|9672.3|9667.3|9669.1|9664.1|9672.6|9667.6|9668.6|9663.6|92
1643268900000|2022-01-27 07:35:00|9669|9664|9670.1|9665.1|9670.5|9665.5|9667.6|9662.6|44
1643269200000|2022-01-27 07:40:00|9670.3|9665.3|9672.3|9667.3|9672.5|9667.5|9669.1|9664.1|54
1643269500000|2022-01-27 07:45:00|9672.1|9667.1|9673.9|9668.9|9674.5|9669.5|9671.3|9666.3|101
1643269800000|2022-01-27 07:50:00|9674|9669|9677.9|9672.9|9678.3|9673.3|9674|9669|115
1643270100000|2022-01-27 07:55:00|9677.6|9672.6|9680.3|9675.3|9681.5|9676.5|9676.8|9671.8|230
1643270400000|2022-01-27 08:00:00|9680.1|9675.1|9681.5|9676.5|9683.4|9678.4|9680.1|9675.1|234
1643270700000|2022-01-27 08:05:00|9681.3|9676.3|9676|9671|9682.4|9677.4|9675.8|9670.8|196
1643271000000|2022-01-27 08:10:00|9676.1|9671.1|9675.8|9670.8|9677.5|9672.5|9675.1|9670.1|77
1643271300000|2022-01-27 08:15:00|9676|9671|9681.1|9676.1|9682|9677|9675.6|9670.6|95
1643271600000|2022-01-27 08:20:00|9681.3|9676.3|9680.4|9675.4|9681.3|9676.3|9677.6|9672.6|36
1643271900000|2022-01-27 08:25:00|9680.5|9675.5|9679|9674|9682.1|9677.1|9678.8|9673.8|47
1643272200000|2022-01-27 08:30:00|9679.1|9674.1|9679.1|9674.1|9681|9676|9678.8|9673.8|39
1643272500000|2022-01-27 08:35:00|9679.3|9674.3|9680.4|9675.4|9680.9|9675.9|9678.1|9673.1|28
1643272800000|2022-01-27 08:40:00|9680.5|9675.5|9676|9671|9681.3|9676.3|9675.6|9670.6|149
1643273100000|2022-01-27 08:45:00|9675.8|9670.8|9677|9672|9677.3|9672.3|9675|9670|110
1643273400000|2022-01-27 08:50:00|9676.9|9671.9|9676.3|9671.3|9678.6|9673.6|9676.1|9671.1|30
1643273700000|2022-01-27 08:55:00|9676.4|9671.4|9675.4|9670.4|9677.5|9672.5|9674.6|9669.6|29
1643274000000|2022-01-27 09:00:00|9675.5|9670.5|9677.8|9672.8|9678|9673|9674.1|9669.1|65
1643274300000|2022-01-27 09:05:00|9677.6|9672.6|9677.5|9672.5|9679.3|9674.3|9675.1|9670.1|66
1643274600000|2022-01-27 09:10:00|9677.1|9672.1|9679|9674|9679.1|9674.1|9676.8|9671.8|13
1643274900000|2022-01-27 09:15:00|9679.1|9674.1|9680.9|9675.9|9681|9676|9679|9674|51
1643275200000|2022-01-27 09:20:00|9680.8|9675.8|9678.9|9673.9|9681|9676|9677.5|9672.5|41
1643275500000|2022-01-27 09:25:00|9679|9674|9679|9674|9679.4|9674.4|9677.1|9672.1|25
1643275800000|2022-01-27 09:30:00|9678.6|9673.6|9679.3|9674.3|9680|9675|9677.5|9672.5|51
1643276100000|2022-01-27 09:35:00|9679.5|9674.5|9677.3|9672.3|9680|9675|9675|9670|81
1643276400000|2022-01-27 09:40:00|9677.1|9672.1|9677.4|9672.4|9680.4|9675.4|9677|9672|36
1643276700000|2022-01-27 09:45:00|9677.5|9672.5|9677.5|9672.5|9678|9673|9675.5|9670.5|35
1643277000000|2022-01-27 09:50:00|9677.4|9672.4|9675|9670|9677.6|9672.6|9675|9670|37
1643277300000|2022-01-27 09:55:00|9675.3|9670.3|9678.1|9673.1|9678.5|9673.5|9674.5|9669.5|80
1643277600000|2022-01-27 10:00:00|9678|9673|9676.3|9671.3|9679.4|9674.4|9675.6|9670.6|72
1643277900000|2022-01-27 10:05:00|9676.4|9671.4|9678.4|9673.4|9678.5|9673.5|9675.6|9670.6|55
1643278200000|2022-01-27 10:10:00|9678.3|9673.3|9679|9674|9679.4|9674.4|9678|9673|43
1643278500000|2022-01-27 10:15:00|9678.8|9673.8|9680.1|9675.1|9680.5|9675.5|9678|9673|47
1643278800000|2022-01-27 10:20:00|9680.3|9675.3|9681.5|9676.5|9682.3|9677.3|9680.3|9675.3|54
1643279100000|2022-01-27 10:25:00|9681.6|9676.6|9681.6|9676.6|9682.8|9677.8|9681.1|9676.1|19
1643279400000|2022-01-27 10:30:00|9681.5|9676.5|9682.5|9677.5|9683.1|9678.1|9681.3|9676.3|22
1643279700000|2022-01-27 10:35:00|9682.4|9677.4|9682|9677|9683.6|9678.6|9682|9677|29
1643280000000|2022-01-27 10:40:00|9682.1|9677.1|9681.9|9676.9|9682.5|9677.5|9681.1|9676.1|55
1643280300000|2022-01-27 10:45:00|9681.8|9676.8|9683.8|9678.8|9684|9679|9681.6|9676.6|13
1643280600000|2022-01-27 10:50:00|9684|9679|9687.8|9682.8|9687.9|9682.9|9684|9679|150
1643280900000|2022-01-27 10:55:00|9687.9|9682.9|9689|9684|9689|9684|9686.5|9681.5|82
1643281200000|2022-01-27 11:00:00|9688.9|9683.9|9690.1|9685.1|9692|9687|9688.5|9683.5|73
1643281500000|2022-01-27 11:05:00|9690.4|9685.4|9690.9|9685.9|9691.4|9686.4|9688.5|9683.5|26
1643281800000|2022-01-27 11:10:00|9691|9686|9687|9682|9691.5|9686.5|9687|9682|51
1643282100000|2022-01-27 11:15:00|9687.3|9682.3|9690.4|9685.4|9690.4|9685.4|9686.8|9681.8|24
1643282400000|2022-01-27 11:20:00|9690.5|9685.5|9692.1|9687.1|9692.5|9687.5|9690.3|9685.3|60
1643282700000|2022-01-27 11:25:00|9692.4|9687.4|9688.6|9683.6|9692.6|9687.6|9688.1|9683.1|56
1643283000000|2022-01-27 11:30:00|9688.8|9683.8|9691|9686|9691|9686|9688.6|9683.6|35
1643283300000|2022-01-27 11:35:00|9691.1|9686.1|9702.5|9697.5|9705.1|9700.1|9691.1|9686.1|458
1643283600000|2022-01-27 11:40:00|9702.6|9697.6|9707.5|9702.5|9707.6|9702.6|9701.9|9696.9|156
1643283900000|2022-01-27 11:45:00|9707.4|9702.4|9707.6|9702.6|9710.6|9705.6|9705.1|9700.1|259
1643284200000|2022-01-27 11:50:00|9707.8|9702.8|9707.1|9702.1|9708|9703|9704.1|9699.1|97
1643284500000|2022-01-27 11:55:00|9707.3|9702.3|9706.4|9701.4|9711|9706|9705.6|9700.6|148
1643284800000|2022-01-27 12:00:00|9706.5|9701.5|9704.6|9699.6|9706.5|9701.5|9703.6|9698.6|147
1643285100000|2022-01-27 12:05:00|9704.4|9699.4|9704.1|9699.1|9705.5|9700.5|9702.9|9697.9|117
1643285400000|2022-01-27 12:10:00|9704|9699|9700.1|9695.1|9704|9699|9700|9695|59
1643285700000|2022-01-27 12:15:00|9700.3|9695.3|9699.3|9694.3|9700.5|9695.5|9698.8|9693.8|68
1643286000000|2022-01-27 12:20:00|9699.1|9694.1|9701|9696|9701.4|9696.4|9698.8|9693.8|102
1643286300000|2022-01-27 12:25:00|9701.1|9696.1|9704.6|9699.6|9704.6|9699.6|9701.1|9696.1|61
1643286600000|2022-01-27 12:30:00|9704.5|9699.5|9707.1|9702.1|9707.1|9702.1|9703.3|9698.3|78
1643286900000|2022-01-27 12:35:00|9707|9702|9705.9|9700.9|9708.1|9703.1|9703.6|9698.6|81
1643287200000|2022-01-27 12:40:00|9706|9701|9705.3|9700.3|9706.1|9701.1|9703.1|9698.1|58
1643287500000|2022-01-27 12:45:00|9705.1|9700.1|9705.3|9700.3|9707|9702|9703.5|9698.5|56
1643287800000|2022-01-27 12:50:00|9705.1|9700.1|9705.6|9700.6|9705.8|9700.8|9703.6|9698.6|47
1643288100000|2022-01-27 12:55:00|9705.8|9700.8|9708.5|9703.5|9709.9|9704.9|9705.5|9700.5|78
1643288400000|2022-01-27 13:00:00|9708.4|9703.4|9709|9704|9710.9|9705.9|9706.5|9701.5|118
1643288700000|2022-01-27 13:05:00|9709.1|9704.1|9709.2|9704.2|9710.6|9705.6|9707.4|9702.4|74
1643289000000|2022-01-27 13:10:00|9709.1|9704.1|9707.6|9702.6|9709.9|9704.9|9706.4|9701.4|88
1643289300000|2022-01-27 13:15:00|9707.5|9702.5|9704.9|9699.9|9708.5|9703.5|9704.5|9699.5|101
1643289600000|2022-01-27 13:20:00|9705|9700|9707|9702|9708.2|9703.2|9704.6|9699.6|271
1643289900000|2022-01-27 13:25:00|9706.9|9701.9|9706.9|9701.9|9710.5|9705.5|9705|9700|126
1643290200000|2022-01-27 13:30:00|9706.7|9701.7|9717.5|9712.5|9717.7|9712.7|9703.7|9698.7|507
1643290500000|2022-01-27 13:35:00|9717.6|9712.6|9723.7|9718.7|9723.7|9718.7|9716.1|9711.1|335
1643290800000|2022-01-27 13:40:00|9723.9|9718.9|9719.9|9714.9|9724.4|9719.4|9716|9711|196
1643291100000|2022-01-27 13:45:00|9719.7|9714.7|9713.9|9708.9|9720|9715|9713.6|9708.6|114
1643291400000|2022-01-27 13:50:00|9714|9709|9713.6|9708.6|9715|9710|9712.1|9707.1|116
1643291700000|2022-01-27 13:55:00|9713.5|9708.5|9712.6|9707.6|9713.9|9708.9|9707.2|9702.2|249
1643292000000|2022-01-27 14:00:00|9712.7|9707.7|9709.4|9704.4|9712.7|9707.7|9707.6|9702.6|156
1643292300000|2022-01-27 14:05:00|9709.5|9704.5|9711.1|9706.1|9711.1|9706.1|9706.1|9701.1|96
1643292600000|2022-01-27 14:10:00|9710.9|9705.9|9710.7|9705.7|9712.6|9707.6|9708.6|9703.6|124
1643292900000|2022-01-27 14:15:00|9710.6|9705.6|9714.6|9709.6|9715.4|9710.4|9710.2|9705.2|111
1643293200000|2022-01-27 14:20:00|9714.5|9709.5|9713.7|9708.7|9715.7|9710.7|9713.4|9708.4|66
1643293500000|2022-01-27 14:25:00|9713.6|9708.6|9712.5|9707.5|9713.9|9708.9|9711|9706|95
1643293800000|2022-01-27 14:30:00|9712.4|9707.4|9710|9705|9713.2|9708.2|9708.7|9703.7|117
1643294100000|2022-01-27 14:35:00|9709.9|9704.9|9705.6|9700.6|9711.6|9706.6|9704.2|9699.2|112
1643294400000|2022-01-27 14:40:00|9705.5|9700.5|9702.6|9697.6|9705.6|9700.6|9701.1|9696.1|253
1643294700000|2022-01-27 14:45:00|9702.5|9697.5|9702.1|9697.1|9703.5|9698.5|9700.5|9695.5|96
1643295000000|2022-01-27 14:50:00|9702|9697|9702.1|9697.1|9702.6|9697.6|9700.6|9695.6|97
1643295300000|2022-01-27 14:55:00|9702|9697|9703|9698|9703.7|9698.7|9700.4|9695.4|83
1643295600000|2022-01-27 15:00:00|9702.7|9697.7|9703.7|9698.7|9705.1|9700.1|9702.6|9697.6|190
1643295900000|2022-01-27 15:05:00|9703.9|9698.9|9704|9699|9708.6|9703.6|9703.5|9698.5|151
1643296200000|2022-01-27 15:10:00|9704.1|9699.1|9709.5|9704.5|9709.6|9704.6|9704.1|9699.1|106
1643296500000|2022-01-27 15:15:00|9709.4|9704.4|9712.6|9707.6|9713.2|9708.2|9709.4|9704.4|91
1643296800000|2022-01-27 15:20:00|9712.5|9707.5|9716|9711|9716|9711|9712.4|9707.4|217
1643297100000|2022-01-27 15:25:00|9716.2|9711.2|9717.1|9712.1|9717.5|9712.5|9714.9|9709.9|141
1643297400000|2022-01-27 15:30:00|9717.2|9712.2|9723.2|9718.2|9723.5|9718.5|9717.1|9712.1|322
1643297700000|2022-01-27 15:35:00|9723.1|9718.1|9725.9|9720.9|9727.9|9722.9|9723.1|9718.1|394
1643298000000|2022-01-27 15:40:00|9725.7|9720.7|9724.4|9719.4|9726.1|9721.1|9722.1|9717.1|236
1643298300000|2022-01-27 15:45:00|9724.5|9719.5|9726.1|9721.1|9727.1|9722.1|9723.4|9718.4|190
1643298600000|2022-01-27 15:50:00|9726|9721|9724.9|9719.9|9726.4|9721.4|9723.1|9718.1|106
1643298900000|2022-01-27 15:55:00|9724.7|9719.7|9715.5|9710.5|9724.7|9719.7|9715.5|9710.5|400
1643299200000|2022-01-27 16:00:00|9715.7|9710.7|9707.4|9702.4|9715.7|9710.7|9706.5|9701.5|278
1643299500000|2022-01-27 16:05:00|9707.2|9702.2|9707.6|9702.6|9708.6|9703.6|9705.5|9700.5|217
1643299800000|2022-01-27 16:10:00|9707.9|9702.9|9711.9|9706.9|9711.9|9706.9|9707.9|9702.9|144
1643300100000|2022-01-27 16:15:00|9712.2|9707.2|9712.4|9707.4|9714.4|9709.4|9711.6|9706.6|64
1643300400000|2022-01-27 16:20:00|9712.2|9707.2|9714.1|9709.1|9714.1|9709.1|9710.5|9705.5|49
1643300700000|2022-01-27 16:25:00|9714|9709|9714.1|9709.1|9715.6|9710.6|9712.5|9707.5|97
1643301000000|2022-01-27 16:30:00|9714.4|9709.4|9713.9|9708.9|9715.9|9710.9|9713.1|9708.1|111
1643301300000|2022-01-27 16:35:00|9713.6|9708.6|9712.4|9707.4|9713.7|9708.7|9710.7|9705.7|186
1643301600000|2022-01-27 16:40:00|9712.5|9707.5|9712.9|9707.9|9714.5|9709.5|9712.1|9707.1|55
1643301900000|2022-01-27 16:45:00|9712.7|9707.7|9714.5|9709.5|9714.5|9709.5|9712|9707|50
1643302200000|2022-01-27 16:50:00|9714.4|9709.4|9718.5|9713.5|9718.6|9713.6|9714.4|9709.4|70
1643302500000|2022-01-27 16:55:00|9718.4|9713.4|9720.6|9715.6|9721.7|9716.7|9718.2|9713.2|126
1643302800000|2022-01-27 17:00:00|9720.5|9715.5|9720.7|9715.7|9722.9|9717.9|9720|9715|70
1643303100000|2022-01-27 17:05:00|9720.9|9715.9|9722.7|9717.7|9723.9|9718.9|9720.9|9715.9|109
1643303400000|2022-01-27 17:10:00|9722.6|9717.6|9721.1|9716.1|9722.9|9717.9|9720.2|9715.2|27
1643303700000|2022-01-27 17:15:00|9720.9|9715.9|9717.6|9712.6|9722.6|9717.6|9717.6|9712.6|93
1643304000000|2022-01-27 17:20:00|9717.7|9712.7|9716.4|9711.4|9718.1|9713.1|9715.5|9710.5|122
1643304300000|2022-01-27 17:25:00|9716.1|9711.1|9717.6|9712.6|9718.1|9713.1|9714.6|9709.6|30
1643304600000|2022-01-27 17:30:00|9717.7|9712.7|9719.4|9714.4|9719.6|9714.6|9717.4|9712.4|31
1643304900000|2022-01-27 17:35:00|9719.5|9714.5|9718.6|9713.6|9719.6|9714.6|9718.4|9713.4|15
1643305200000|2022-01-27 17:40:00|9718.7|9713.7|9718.9|9713.9|9719.1|9714.1|9716.7|9711.7|35
1643305500000|2022-01-27 17:45:00|9719|9714|9726.1|9721.1|9726.4|9721.4|9718.9|9713.9|135
1643305800000|2022-01-27 17:50:00|9726|9721|9722.4|9717.4|9726.1|9721.1|9722|9717|42
1643306100000|2022-01-27 17:55:00|9722.5|9717.5|9724.2|9719.2|9724.6|9719.6|9721|9716|47
1643306400000|2022-01-27 18:00:00|9724.1|9719.1|9721.4|9716.4|9724.4|9719.4|9720.4|9715.4|105
1643306700000|2022-01-27 18:05:00|9721.5|9716.5|9726|9721|9726.1|9721.1|9721.4|9716.4|41
1643307000000|2022-01-27 18:10:00|9726.1|9721.1|9723.6|9718.6|9726.1|9721.1|9723.5|9718.5|59
1643307300000|2022-01-27 18:15:00|9723.7|9718.7|9723.2|9718.2|9724.6|9719.6|9721.9|9716.9|48
1643307600000|2022-01-27 18:20:00|9723.1|9718.1|9722.9|9717.9|9723.6|9718.6|9721.9|9716.9|47
1643307900000|2022-01-27 18:25:00|9722.6|9717.6|9723.5|9718.5|9723.6|9718.6|9721.9|9716.9|23
1643308200000|2022-01-27 18:30:00|9723.4|9718.4|9724.5|9719.5|9726.1|9721.1|9722.4|9717.4|18
1643308500000|2022-01-27 18:35:00|9724.4|9719.4|9722.9|9717.9|9724.5|9719.5|9721.9|9716.9|57
1643308800000|2022-01-27 18:40:00|9723|9718|9723.9|9718.9|9724.1|9719.1|9721.9|9716.9|32
1643309100000|2022-01-27 18:45:00|9723.7|9718.7|9721.6|9716.6|9724.6|9719.6|9721.4|9716.4|130
1643309400000|2022-01-27 18:50:00|9721.5|9716.5|9718.1|9713.1|9721.6|9716.6|9718.1|9713.1|49
1643309700000|2022-01-27 18:55:00|9717.9|9712.9|9717.7|9712.7|9718.2|9713.2|9716.6|9711.6|29
1643310000000|2022-01-27 19:00:00|9717.6|9712.6|9716.6|9711.6|9718.1|9713.1|9716.1|9711.1|50
1643310300000|2022-01-27 19:05:00|9716.5|9711.5|9716.7|9711.7|9717|9712|9715.4|9710.4|121
1643310600000|2022-01-27 19:10:00|9716.9|9711.9|9717.1|9712.1|9717.9|9712.9|9716|9711|32
1643310900000|2022-01-27 19:15:00|9717.4|9712.4|9719.1|9714.1|9719.2|9714.2|9717.4|9712.4|70
1643311200000|2022-01-27 19:20:00|9719|9714|9719.1|9714.1|9719.6|9714.6|9718.4|9713.4|38
1643311500000|2022-01-27 19:25:00|9719.3|9714.3|9718.8|9713.8|9720.1|9715.1|9718.7|9713.7|61
1643311800000|2022-01-27 19:30:00|9718.6|9713.6|9719.6|9714.6|9720.1|9715.1|9718.6|9713.6|88
1643312100000|2022-01-27 19:35:00|9719.5|9714.5|9721.8|9716.8|9722.1|9717.1|9719.3|9714.3|36
1643312400000|2022-01-27 19:40:00|9722.1|9717.1|9722.6|9717.6|9722.6|9717.6|9720.8|9715.8|77
1643312700000|2022-01-27 19:45:00|9722.1|9717.1|9720.3|9715.3|9723.1|9718.1|9720.3|9715.3|52
1643313000000|2022-01-27 19:50:00|9720.5|9715.5|9723.1|9718.1|9723.6|9718.6|9720.2|9715.2|60
1643313300000|2022-01-27 19:55:00|9723|9718|9724|9719|9724.1|9719.1|9720.8|9715.8|258
1643313600000|2022-01-27 20:00:00|9723.8|9718.8|9719.5|9714.5|9723.8|9718.8|9719.5|9714.5|83
1643313900000|2022-01-27 20:05:00|9719.3|9714.3|9718.1|9713.1|9719.8|9714.8|9717.6|9712.6|24
1643314200000|2022-01-27 20:10:00|9718|9713|9719.7|9714.7|9719.8|9714.8|9717.1|9712.1|77
1643314500000|2022-01-27 20:15:00|9719.6|9714.6|9720.5|9715.5|9721.1|9716.1|9719.3|9714.3|24
1643314800000|2022-01-27 20:20:00|9720.6|9715.6|9722.8|9717.8|9723.5|9718.5|9719.8|9714.8|19
1643315100000|2022-01-27 20:25:00|9723|9718|9722.8|9717.8|9724|9719|9722.3|9717.3|57
1643315400000|2022-01-27 20:30:00|9722.7|9717.7|9723.3|9718.3|9723.6|9718.6|9721.8|9716.8|34
1643315700000|2022-01-27 20:35:00|9723|9718|9721.7|9716.7|9723.1|9718.1|9721.7|9716.7|21
1643316000000|2022-01-27 20:40:00|9721.8|9716.8|9721.3|9716.3|9723.3|9718.3|9721.3|9716.3|20
1643316300000|2022-01-27 20:45:00|9721|9716|9721.6|9716.6|9722.1|9717.1|9718.7|9713.7|26
1643316600000|2022-01-27 20:50:00|9721.7|9716.7|9720.3|9715.3|9722.3|9717.3|9720|9715|8
1643316900000|2022-01-27 20:55:00|9720.5|9715.5|9722.8|9717.8|9723|9718|9720.3|9715.3|140
1643317200000|2022-01-27 21:00:00|9723|9718|9723.2|9718.2|9723.7|9718.7|9722.3|9717.3|47
1643317500000|2022-01-27 21:05:00|9723.1|9718.1|9722.8|9717.8|9723.2|9718.2|9721.8|9716.8|19
1643317800000|2022-01-27 21:10:00|9723|9718|9722.2|9717.2|9723.3|9718.3|9722.2|9717.2|8
1643318100000|2022-01-27 21:15:00|9722|9717|9721|9716|9722.3|9717.3|9721|9716|2
1643318400000|2022-01-27 21:20:00|9721.1|9716.1|9721.8|9716.8|9722.1|9717.1|9721.1|9716.1|1
1643318700000|2022-01-27 21:25:00|9722|9717|9722.3|9717.3|9722.8|9717.8|9721.7|9716.7|4
1643319000000|2022-01-27 21:30:00|9722.2|9717.2|9721.8|9716.8|9722.3|9717.3|9721.5|9716.5|4
1643319300000|2022-01-27 21:35:00|9721.7|9716.7|9721.3|9716.3|9721.8|9716.8|9721.3|9716.3|4
1643319600000|2022-01-27 21:40:00|9721.5|9716.5|9721.2|9716.2|9721.5|9716.5|9721.2|9716.2|4
1643319900000|2022-01-27 21:45:00|9721.1|9716.1|9720.8|9715.8|9721.2|9716.2|9720.8|9715.8|16
1643320200000|2022-01-27 21:50:00|9721|9716|9721.7|9716.7|9721.8|9716.8|9721|9716|21
1643320500000|2022-01-27 21:55:00|9721.8|9716.8|9722|9717|9722.1|9717.1|9721.7|9716.7|33
1643331600000|2022-01-28 01:00:00|9719.7|9714.7|9719.8|9714.8|9720.6|9715.6|9718.7|9713.7|218
1643331900000|2022-01-28 01:05:00|9719.7|9714.7|9720.8|9715.8|9720.8|9715.8|9719.3|9714.3|23
1643332200000|2022-01-28 01:10:00|9721|9716|9719.8|9714.8|9721.1|9716.1|9719.7|9714.7|29
1643332500000|2022-01-28 01:15:00|9720|9715|9720.8|9715.8|9721.2|9716.2|9719.5|9714.5|16
1643332800000|2022-01-28 01:20:00|9720.7|9715.7|9720.3|9715.3|9721.2|9716.2|9720.1|9715.1|20
1643333100000|2022-01-28 01:25:00|9720.2|9715.2|9719.3|9714.3|9720.4|9715.4|9718.7|9713.7|19
1643333400000|2022-01-28 01:30:00|9719.2|9714.2|9720.6|9715.6|9721.2|9716.2|9719.2|9714.2|40
1643333700000|2022-01-28 01:35:00|9720.5|9715.5|9720.2|9715.2|9720.8|9715.8|9719.8|9714.8|8
1643334000000|2022-01-28 01:40:00|9720.1|9715.1|9720|9715|9721.4|9716.4|9719.6|9714.6|23
1643334300000|2022-01-28 01:45:00|9720.1|9715.1|9721.3|9716.3|9721.3|9716.3|9720.1|9715.1|13
1643334600000|2022-01-28 01:50:00|9721.2|9716.2|9720.8|9715.8|9721.4|9716.4|9720.6|9715.6|18
1643334900000|2022-01-28 01:55:00|9720.7|9715.7|9718.8|9713.8|9720.8|9715.8|9718.1|9713.1|39
1643335200000|2022-01-28 02:00:00|9718.7|9713.7|9718|9713|9719.1|9714.1|9717.8|9712.8|17
1643335500000|2022-01-28 02:05:00|9718.1|9713.1|9717.9|9712.9|9718.3|9713.3|9717.6|9712.6|10
1643335800000|2022-01-28 02:10:00|9718.1|9713.1|9717.1|9712.1|9718.3|9713.3|9716.6|9711.6|15
1643336100000|2022-01-28 02:15:00|9717.3|9712.3|9717.1|9712.1|9717.3|9712.3|9716.6|9711.6|68
1643336400000|2022-01-28 02:20:00|9717.3|9712.3|9718.7|9713.7|9719.2|9714.2|9717.3|9712.3|231
1643336700000|2022-01-28 02:25:00|9718.6|9713.6|9717.2|9712.2|9718.8|9713.8|9716.6|9711.6|33
1643337000000|2022-01-28 02:30:00|9717.3|9712.3|9718.6|9713.6|9718.7|9713.7|9717.2|9712.2|12
1643337300000|2022-01-28 02:35:00|9718.4|9713.4|9718.4|9713.4|9718.7|9713.7|9718.1|9713.1|10
1643337600000|2022-01-28 02:40:00|9718.3|9713.3|9717.1|9712.1|9718.4|9713.4|9717.1|9712.1|31
1643337900000|2022-01-28 02:45:00|9717.2|9712.2|9715|9710|9717.2|9712.2|9715|9710|41
1643338200000|2022-01-28 02:50:00|9714.6|9709.6|9714.6|9709.6|9715.1|9710.1|9714.5|9709.5|21
1643338500000|2022-01-28 02:55:00|9714.5|9709.5|9713.6|9708.6|9714.5|9709.5|9713.3|9708.3|112
1643338800000|2022-01-28 03:00:00|9713.5|9708.5|9713.1|9708.1|9713.6|9708.6|9712.4|9707.4|65
1643339100000|2022-01-28 03:05:00|9712.9|9707.9|9711.9|9706.9|9713.1|9708.1|9711.9|9706.9|37
1643339400000|2022-01-28 03:10:00|9711.8|9706.8|9711.4|9706.4|9711.8|9706.8|9710.9|9705.9|80
1643339700000|2022-01-28 03:15:00|9711.6|9706.6|9712.2|9707.2|9712.4|9707.4|9711.4|9706.4|61
1643340000000|2022-01-28 03:20:00|9712.1|9707.1|9711.2|9706.2|9712.1|9707.1|9711.2|9706.2|11
1643340300000|2022-01-28 03:25:00|9711.1|9706.1|9713.1|9708.1|9713.2|9708.2|9710.9|9705.9|44
1643340600000|2022-01-28 03:30:00|9713.3|9708.3|9712.3|9707.3|9713.3|9708.3|9712.1|9707.1|29
1643340900000|2022-01-28 03:35:00|9712.4|9707.4|9713.1|9708.1|9713.8|9708.8|9712.4|9707.4|10
1643341200000|2022-01-28 03:40:00|9712.9|9707.9|9713.6|9708.6|9713.8|9708.8|9712.8|9707.8|19
1643341500000|2022-01-28 03:45:00|9713.4|9708.4|9713.3|9708.3|9713.4|9708.4|9712.3|9707.3|20
1643341800000|2022-01-28 03:50:00|9713.2|9708.2|9712.8|9707.8|9713.3|9708.3|9712.3|9707.3|43
1643342100000|2022-01-28 03:55:00|9712.7|9707.7|9712.8|9707.8|9712.9|9707.9|9711.9|9706.9|11
1643342400000|2022-01-28 04:00:00|9712.9|9707.9|9713.6|9708.6|9713.9|9708.9|9712.9|9707.9|17
1643342700000|2022-01-28 04:05:00|9713.3|9708.3|9712.8|9707.8|9713.3|9708.3|9712.8|9707.8|16
1643343000000|2022-01-28 04:10:00|9713.1|9708.1|9714.3|9709.3|9714.6|9709.6|9713.1|9708.1|23
1643343300000|2022-01-28 04:15:00|9714.4|9709.4|9716.3|9711.3|9716.3|9711.3|9714.3|9709.3|13
1643343600000|2022-01-28 04:20:00|9716.2|9711.2|9715.3|9710.3|9716.2|9711.2|9715.3|9710.3|7
1643343900000|2022-01-28 04:25:00|9715.4|9710.4|9715.3|9710.3|9715.6|9710.6|9715.2|9710.2|11
1643344200000|2022-01-28 04:30:00|9715.4|9710.4|9715.8|9710.8|9715.8|9710.8|9715.3|9710.3|13
1643344500000|2022-01-28 04:35:00|9715.7|9710.7|9714.8|9709.8|9715.8|9710.8|9714.8|9709.8|4
1643344800000|2022-01-28 04:40:00|9715.1|9710.1|9714.2|9709.2|9715.3|9710.3|9714.1|9709.1|14
1643345100000|2022-01-28 04:45:00|9714.3|9709.3|9714.6|9709.6|9714.6|9709.6|9713.3|9708.3|6
1643345400000|2022-01-28 04:50:00|9714.4|9709.4|9716.1|9711.1|9716.2|9711.2|9714.3|9709.3|7
1643345700000|2022-01-28 04:55:00|9716.2|9711.2|9714.6|9709.6|9716.3|9711.3|9714.3|9709.3|10
1643346000000|2022-01-28 05:00:00|9714.7|9709.7|9714.8|9709.8|9715.6|9710.6|9714.3|9709.3|10
1643346300000|2022-01-28 05:05:00|9714.7|9709.7|9715.2|9710.2|9715.4|9710.4|9714.3|9709.3|12
1643346600000|2022-01-28 05:10:00|9715.3|9710.3|9714.8|9709.8|9716.1|9711.1|9714.4|9709.4|13
1643346900000|2022-01-28 05:15:00|9714.7|9709.7|9712.3|9707.3|9714.7|9709.7|9712.2|9707.2|34
1643347200000|2022-01-28 05:20:00|9712.2|9707.2|9712.1|9707.1|9712.3|9707.3|9711.1|9706.1|27
1643347500000|2022-01-28 05:25:00|9711.9|9706.9|9711.2|9706.2|9712.4|9707.4|9711.2|9706.2|10
1643347800000|2022-01-28 05:30:00|9711.1|9706.1|9712.3|9707.3|9712.3|9707.3|9710.7|9705.7|36
1643348100000|2022-01-28 05:35:00|9712.4|9707.4|9714.3|9709.3|9714.4|9709.4|9711.8|9706.8|41
1643348400000|2022-01-28 05:40:00|9714.2|9709.2|9713.4|9708.4|9715.4|9710.4|9713.3|9708.3|19
1643348700000|2022-01-28 05:45:00|9713.3|9708.3|9712.7|9707.7|9713.8|9708.8|9712.4|9707.4|14
1643349000000|2022-01-28 05:50:00|9712.6|9707.6|9711.8|9706.8|9712.6|9707.6|9711.2|9706.2|18
1643349300000|2022-01-28 05:55:00|9711.7|9706.7|9711.4|9706.4|9711.9|9706.9|9710.9|9705.9|22
1643349600000|2022-01-28 06:00:00|9711.7|9706.7|9710.8|9705.8|9712.2|9707.2|9710.3|9705.3|41
1643349900000|2022-01-28 06:05:00|9710.7|9705.7|9711.4|9706.4|9712.3|9707.3|9710.3|9705.3|12
1643350200000|2022-01-28 06:10:00|9711.2|9706.2|9712.2|9707.2|9712.8|9707.8|9710.9|9705.9|17
1643350500000|2022-01-28 06:15:00|9712.3|9707.3|9710.6|9705.6|9712.3|9707.3|9710.3|9705.3|5
1643350800000|2022-01-28 06:20:00|9710.3|9705.3|9712.1|9707.1|9712.3|9707.3|9710.3|9705.3|15
1643351100000|2022-01-28 06:25:00|9711.9|9706.9|9713.1|9708.1|9713.8|9708.8|9711.9|9706.9|37
1643351400000|2022-01-28 06:30:00|9713.2|9708.2|9712.3|9707.3|9713.8|9708.8|9711.9|9706.9|40
1643351700000|2022-01-28 06:35:00|9712.2|9707.2|9710.8|9705.8|9712.3|9707.3|9710.7|9705.7|44
1643352000000|2022-01-28 06:40:00|9711.3|9706.3|9711.3|9706.3|9712.7|9707.7|9710.9|9705.9|18
1643352300000|2022-01-28 06:45:00|9711.4|9706.4|9713.9|9708.9|9714.3|9709.3|9711.3|9706.3|24
1643352600000|2022-01-28 06:50:00|9713.8|9708.8|9714.3|9709.3|9714.6|9709.6|9713.4|9708.4|37
1643352900000|2022-01-28 06:55:00|9714.1|9709.1|9717.1|9712.1|9717.3|9712.3|9713.4|9708.4|42
1643353200000|2022-01-28 07:00:00|9717.2|9712.2|9719.8|9714.8|9720.2|9715.2|9717.2|9712.2|146
1643353500000|2022-01-28 07:05:00|9720|9715|9721.7|9716.7|9721.7|9716.7|9718.9|9713.9|113
1643353800000|2022-01-28 07:10:00|9721.8|9716.8|9724.8|9719.8|9725.8|9720.8|9721.8|9716.8|145
1643354100000|2022-01-28 07:15:00|9724.9|9719.9|9728.2|9723.2|9728.5|9723.5|9724.9|9719.9|95
1643354400000|2022-01-28 07:20:00|9728.3|9723.3|9731.3|9726.3|9732.1|9727.1|9727.3|9722.3|137
1643354700000|2022-01-28 07:25:00|9731.5|9726.5|9731.5|9726.5|9734.8|9729.8|9731.4|9726.4|118
1643355000000|2022-01-28 07:30:00|9731.9|9726.9|9732.9|9727.9|9733.2|9728.2|9731.3|9726.3|38
1643355300000|2022-01-28 07:35:00|9732.8|9727.8|9732.2|9727.2|9733.4|9728.4|9730.9|9725.9|75
1643355600000|2022-01-28 07:40:00|9732.1|9727.1|9728.2|9723.2|9732.1|9727.1|9727.8|9722.8|80
1643355900000|2022-01-28 07:45:00|9728.3|9723.3|9730.5|9725.5|9730.8|9725.8|9728.3|9723.3|22
1643356200000|2022-01-28 07:50:00|9730.8|9725.8|9727.3|9722.3|9730.8|9725.8|9727.3|9722.3|39
1643356500000|2022-01-28 07:55:00|9727.4|9722.4|9730|9725|9730|9725|9726.8|9721.8|51
1643356800000|2022-01-28 08:00:00|9730.3|9725.3|9732.5|9727.5|9734|9729|9729.8|9724.8|88
1643357100000|2022-01-28 08:05:00|9732.4|9727.4|9731.9|9726.9|9732.4|9727.4|9731.4|9726.4|74
1643357400000|2022-01-28 08:10:00|9731.8|9726.8|9734.3|9729.3|9734.3|9729.3|9731.8|9726.8|42
1643357700000|2022-01-28 08:15:00|9734.4|9729.4|9736.2|9731.2|9736.2|9731.2|9733.4|9728.4|66
1643358000000|2022-01-28 08:20:00|9736.3|9731.3|9734.3|9729.3|9736.4|9731.4|9733.4|9728.4|102
1643358300000|2022-01-28 08:25:00|9734.4|9729.4|9734.9|9729.9|9737.7|9732.7|9734.4|9729.4|113
1643358600000|2022-01-28 08:30:00|9735|9730|9737|9732|9737.5|9732.5|9734.8|9729.8|70
1643358900000|2022-01-28 08:35:00|9736.9|9731.9|9738.4|9733.4|9739.3|9734.3|9736.4|9731.4|80
1643359200000|2022-01-28 08:40:00|9738.3|9733.3|9739.2|9734.2|9740.3|9735.3|9737.1|9732.1|76
1643359500000|2022-01-28 08:45:00|9739.4|9734.4|9736.1|9731.1|9739.4|9734.4|9735.4|9730.4|39
1643359800000|2022-01-28 08:50:00|9735.9|9730.9|9732.4|9727.4|9736|9731|9732.4|9727.4|90
1643360100000|2022-01-28 08:55:00|9732.5|9727.5|9731.9|9726.9|9733.3|9728.3|9730.3|9725.3|90
1643360400000|2022-01-28 09:00:00|9732.2|9727.2|9732.9|9727.9|9733.8|9728.8|9729.8|9724.8|96
1643360700000|2022-01-28 09:05:00|9733.2|9728.2|9731.3|9726.3|9733.2|9728.2|9730.7|9725.7|52
1643361000000|2022-01-28 09:10:00|9731.4|9726.4|9732.7|9727.7|9732.8|9727.8|9729.9|9724.9|33
1643361300000|2022-01-28 09:15:00|9732.8|9727.8|9737.3|9732.3|9737.4|9732.4|9732.8|9727.8|56
1643361600000|2022-01-28 09:20:00|9737.2|9732.2|9737|9732|9737.8|9732.8|9736.4|9731.4|26
1643361900000|2022-01-28 09:25:00|9736.9|9731.9|9738.3|9733.3|9738.9|9733.9|9736.9|9731.9|86
1643362200000|2022-01-28 09:30:00|9738|9733|9735.3|9730.3|9738.3|9733.3|9734.4|9729.4|45
1643362500000|2022-01-28 09:35:00|9735|9730|9736.2|9731.2|9736.4|9731.4|9733.9|9728.9|22
1643362800000|2022-01-28 09:40:00|9736|9731|9735.3|9730.3|9737.8|9732.8|9735|9730|36
1643363100000|2022-01-28 09:45:00|9734.9|9729.9|9733.3|9728.3|9735.3|9730.3|9732.8|9727.8|52
1643363400000|2022-01-28 09:50:00|9733.2|9728.2|9734.4|9729.4|9734.7|9729.7|9732.2|9727.2|32
1643363700000|2022-01-28 09:55:00|9734.3|9729.3|9734.4|9729.4|9736|9731|9732.3|9727.3|37
1643364000000|2022-01-28 10:00:00|9734.5|9729.5|9733.4|9728.4|9736.3|9731.3|9733.4|9728.4|25
1643364300000|2022-01-28 10:05:00|9733.3|9728.3|9734.3|9729.3|9735.4|9730.4|9733|9728|17
1643364600000|2022-01-28 10:10:00|9734.4|9729.4|9735.3|9730.3|9736.3|9731.3|9734.4|9729.4|39
1643364900000|2022-01-28 10:15:00|9735.2|9730.2|9734|9729|9735.4|9730.4|9733.3|9728.3|78
1643365200000|2022-01-28 10:20:00|9734.2|9729.2|9735.2|9730.2|9736.3|9731.3|9733.8|9728.8|33
1643365500000|2022-01-28 10:25:00|9735|9730|9733.8|9728.8|9736|9731|9733.5|9728.5|39
1643365800000|2022-01-28 10:30:00|9733.9|9728.9|9734.3|9729.3|9736.3|9731.3|9733.2|9728.2|110
1643366100000|2022-01-28 10:35:00|9734.4|9729.4|9729.3|9724.3|9734.5|9729.5|9728.7|9723.7|208
1643366400000|2022-01-28 10:40:00|9729.2|9724.2|9731.5|9726.5|9732.3|9727.3|9729|9724|115
1643366700000|2022-01-28 10:45:00|9731.4|9726.4|9731.9|9726.9|9732.3|9727.3|9730.9|9725.9|25
1643367000000|2022-01-28 10:50:00|9732|9727|9734.5|9729.5|9734.5|9729.5|9731.9|9726.9|48
1643367300000|2022-01-28 10:55:00|9734.8|9729.8|9731|9726|9736.8|9731.8|9730.9|9725.9|36
1643367600000|2022-01-28 11:00:00|9731.2|9726.2|9733.7|9728.7|9734.9|9729.9|9731.2|9726.2|47
1643367900000|2022-01-28 11:05:00|9733.8|9728.8|9734.4|9729.4|9736.7|9731.7|9733.8|9728.8|37
1643368200000|2022-01-28 11:10:00|9734.3|9729.3|9736.2|9731.2|9737.4|9732.4|9734.3|9729.3|38
1643368500000|2022-01-28 11:15:00|9736|9731|9736.9|9731.9|9738.7|9733.7|9735.7|9730.7|45
1643368800000|2022-01-28 11:20:00|9736.8|9731.8|9734.7|9729.7|9737|9732|9734.2|9729.2|54
1643369100000|2022-01-28 11:25:00|9734.8|9729.8|9734.3|9729.3|9735.3|9730.3|9733.8|9728.8|34
1643369400000|2022-01-28 11:30:00|9734.4|9729.4|9732.4|9727.4|9734.7|9729.7|9732.4|9727.4|33
1643369700000|2022-01-28 11:35:00|9732.5|9727.5|9736|9731|9736.3|9731.3|9732.4|9727.4|23
1643370000000|2022-01-28 11:40:00|9735.9|9730.9|9736.8|9731.8|9736.8|9731.8|9734.9|9729.9|25
1643370300000|2022-01-28 11:45:00|9736.7|9731.7|9735|9730|9737.2|9732.2|9735|9730|27
1643370600000|2022-01-28 11:50:00|9735.2|9730.2|9734.7|9729.7|9735.3|9730.3|9732.9|9727.9|82
1643370900000|2022-01-28 11:55:00|9734.8|9729.8|9734.4|9729.4|9734.9|9729.9|9733.2|9728.2|44
1643371200000|2022-01-28 12:00:00|9734.7|9729.7|9731.9|9726.9|9736.8|9731.8|9731.5|9726.5|142
1643371500000|2022-01-28 12:05:00|9731.7|9726.7|9734.4|9729.4|9734.9|9729.9|9731|9726|128
1643371800000|2022-01-28 12:10:00|9734.5|9729.5|9731.3|9726.3|9734.8|9729.8|9731|9726|35
1643372100000|2022-01-28 12:15:00|9731.4|9726.4|9732.3|9727.3|9732.9|9727.9|9731|9726|24
1643372400000|2022-01-28 12:20:00|9732.2|9727.2|9733.9|9728.9|9734.5|9729.5|9731.9|9726.9|17
1643372700000|2022-01-28 12:25:00|9734|9729|9734.8|9729.8|9734.8|9729.8|9733.4|9728.4|33
1643373000000|2022-01-28 12:30:00|9734.7|9729.7|9732.2|9727.2|9734.8|9729.8|9731.4|9726.4|105
1643373300000|2022-01-28 12:35:00|9732.3|9727.3|9733|9728|9733.3|9728.3|9731.9|9726.9|75
1643373600000|2022-01-28 12:40:00|9732.9|9727.9|9734|9729|9735.3|9730.3|9732.9|9727.9|82
1643373900000|2022-01-28 12:45:00|9733.9|9728.9|9735.8|9730.8|9735.9|9730.9|9733.2|9728.2|37
1643374200000|2022-01-28 12:50:00|9735.5|9730.5|9739.4|9734.4|9739.8|9734.8|9734.4|9729.4|85
1643374500000|2022-01-28 12:55:00|9739.7|9734.7|9740.9|9735.9|9741.8|9736.8|9739.7|9734.7|133
1643374800000|2022-01-28 13:00:00|9740.4|9735.4|9738.2|9733.2|9740.4|9735.4|9737.4|9732.4|84
1643375100000|2022-01-28 13:05:00|9737.9|9732.9|9736.8|9731.8|9738.4|9733.4|9736.3|9731.3|68
1643375400000|2022-01-28 13:10:00|9736.7|9731.7|9732.4|9727.4|9736.8|9731.8|9732|9727|93
1643375700000|2022-01-28 13:15:00|9732.3|9727.3|9734|9729|9734.5|9729.5|9731|9726|445
1643376000000|2022-01-28 13:20:00|9734.1|9729.1|9734.1|9729.1|9735|9730|9732.9|9727.9|119
1643376300000|2022-01-28 13:25:00|9734|9729|9735|9730|9736.9|9731.9|9734|9729|72
1643376600000|2022-01-28 13:30:00|9735.1|9730.1|9720.8|9715.8|9735.1|9730.1|9718.9|9713.9|780
1643376900000|2022-01-28 13:35:00|9720.9|9715.9|9712.3|9707.3|9722.8|9717.8|9712.3|9707.3|468
1643377200000|2022-01-28 13:40:00|9712.2|9707.2|9714.3|9709.3|9714.9|9709.9|9708.8|9703.8|328
1643377500000|2022-01-28 13:45:00|9714.4|9709.4|9718.8|9713.8|9718.8|9713.8|9712.2|9707.2|133
1643377800000|2022-01-28 13:50:00|9718.9|9713.9|9715.5|9710.5|9720.8|9715.8|9715.2|9710.2|285
1643378100000|2022-01-28 13:55:00|9715.4|9710.4|9707.4|9702.4|9716.3|9711.3|9707.2|9702.2|277
1643378400000|2022-01-28 14:00:00|9707.8|9702.8|9710.9|9705.9|9711.8|9706.8|9704.3|9699.3|345
1643378700000|2022-01-28 14:05:00|9710.7|9705.7|9714.9|9709.9|9715.3|9710.3|9709.7|9704.7|149
1643379000000|2022-01-28 14:10:00|9714.8|9709.8|9718.4|9713.4|9718.4|9713.4|9713.9|9708.9|75
1643379300000|2022-01-28 14:15:00|9718.3|9713.3|9722|9717|9722.3|9717.3|9717.4|9712.4|111
1643379600000|2022-01-28 14:20:00|9721.8|9716.8|9722.5|9717.5|9724.3|9719.3|9720.2|9715.2|173
1643379900000|2022-01-28 14:25:00|9722.7|9717.7|9718.4|9713.4|9722.8|9717.8|9718.3|9713.3|169
1643380200000|2022-01-28 14:30:00|9718.2|9713.2|9719.3|9714.3|9724.8|9719.8|9716.8|9711.8|169
1643380500000|2022-01-28 14:35:00|9719.2|9714.2|9719.8|9714.8|9720.9|9715.9|9716.3|9711.3|149
1643380800000|2022-01-28 14:40:00|9719.9|9714.9|9716.3|9711.3|9720|9715|9715|9710|68
1643381100000|2022-01-28 14:45:00|9716.4|9711.4|9710.5|9705.5|9718|9713|9709.8|9704.8|126
1643381400000|2022-01-28 14:50:00|9710.3|9705.3|9705.9|9700.9|9711.9|9706.9|9705.3|9700.3|230
1643381700000|2022-01-28 14:55:00|9705.8|9700.8|9712.5|9707.5|9712.6|9707.6|9704.3|9699.3|348
1643382000000|2022-01-28 15:00:00|9712.6|9707.6|9715.8|9710.8|9718.6|9713.6|9712.4|9707.4|177
1643382300000|2022-01-28 15:05:00|9715.9|9710.9|9718.6|9713.6|9718.6|9713.6|9715.5|9710.5|165
1643382600000|2022-01-28 15:10:00|9718.5|9713.5|9720.4|9715.4|9721.4|9716.4|9718|9713|168
1643382900000|2022-01-28 15:15:00|9720.5|9715.5|9719.3|9714.3|9723.3|9718.3|9719|9714|108
1643383200000|2022-01-28 15:20:00|9719.4|9714.4|9723|9718|9723.5|9718.5|9718.8|9713.8|133
1643383500000|2022-01-28 15:25:00|9723.1|9718.1|9723.8|9718.8|9725.8|9720.8|9722.9|9717.9|93
1643383800000|2022-01-28 15:30:00|9723.5|9718.5|9724.3|9719.3|9728.4|9723.4|9723.1|9718.1|151
1643384100000|2022-01-28 15:35:00|9724.4|9719.4|9717.5|9712.5|9724.8|9719.8|9717.4|9712.4|216
1643384400000|2022-01-28 15:40:00|9717.6|9712.6|9719|9714|9721.9|9716.9|9717.6|9712.6|125
1643384700000|2022-01-28 15:45:00|9719.3|9714.3|9711.7|9706.7|9719.8|9714.8|9711.3|9706.3|215
1643385000000|2022-01-28 15:50:00|9711.5|9706.5|9709.8|9704.8|9713.7|9708.7|9708.5|9703.5|153
1643385300000|2022-01-28 15:55:00|9709.6|9704.6|9709.5|9704.5|9712|9707|9707.6|9702.6|373
1643385600000|2022-01-28 16:00:00|9709.3|9704.3|9712.2|9707.2|9712.9|9707.9|9708|9703|213
1643385900000|2022-01-28 16:05:00|9711.9|9706.9|9715.5|9710.5|9715.8|9710.8|9711.8|9706.8|76
1643386200000|2022-01-28 16:10:00|9715.4|9710.4|9708.3|9703.3|9715.6|9710.6|9707.5|9702.5|125
1643386500000|2022-01-28 16:15:00|9708.4|9703.4|9706.1|9701.1|9710.1|9705.1|9705|9700|95
1643386800000|2022-01-28 16:20:00|9706.3|9701.3|9710.3|9705.3|9711.6|9706.6|9705.4|9700.4|100
1643387100000|2022-01-28 16:25:00|9710.4|9705.4|9706.5|9701.5|9710.9|9705.9|9706.4|9701.4|115
1643387400000|2022-01-28 16:30:00|9706.4|9701.4|9708.4|9703.4|9708.9|9703.9|9706|9701|101
1643387700000|2022-01-28 16:35:00|9708.5|9703.5|9705.8|9700.8|9709.4|9704.4|9703|9698|149
1643388000000|2022-01-28 16:40:00|9705.9|9700.9|9710.4|9705.4|9710.9|9705.9|9705.3|9700.3|164
1643388300000|2022-01-28 16:45:00|9710.3|9705.3|9711.3|9706.3|9712.3|9707.3|9709.6|9704.6|112
1643388600000|2022-01-28 16:50:00|9711.4|9706.4|9712.9|9707.9|9713.5|9708.5|9709.9|9704.9|66
1643388900000|2022-01-28 16:55:00|9713.1|9708.1|9709.5|9704.5|9713.5|9708.5|9709.5|9704.5|150
1643389200000|2022-01-28 17:00:00|9709.4|9704.4|9709.1|9704.1|9711.1|9706.1|9709|9704|44
1643389500000|2022-01-28 17:05:00|9709|9704|9707.9|9702.9|9709.5|9704.5|9707.5|9702.5|37
1643389800000|2022-01-28 17:10:00|9707.8|9702.8|9710.4|9705.4|9710.9|9705.9|9707.8|9702.8|39
1643390100000|2022-01-28 17:15:00|9710.8|9705.8|9713.4|9708.4|9713.8|9708.8|9710.8|9705.8|44
1643390400000|2022-01-28 17:20:00|9713.5|9708.5|9716|9711|9716.3|9711.3|9713.1|9708.1|41
1643390700000|2022-01-28 17:25:00|9715.9|9710.9|9715.6|9710.6|9717.8|9712.8|9715.4|9710.4|74
1643391000000|2022-01-28 17:30:00|9715.8|9710.8|9715.1|9710.1|9716.5|9711.5|9714.8|9709.8|72
1643391300000|2022-01-28 17:35:00|9715.3|9710.3|9716.8|9711.8|9716.9|9711.9|9714.5|9709.5|137
1643391600000|2022-01-28 17:40:00|9716.9|9711.9|9716.8|9711.8|9717.3|9712.3|9715.9|9710.9|35
1643391900000|2022-01-28 17:45:00|9716.9|9711.9|9715.9|9710.9|9717.8|9712.8|9715.6|9710.6|31
1643392200000|2022-01-28 17:50:00|9716|9711|9717.8|9712.8|9717.8|9712.8|9715.8|9710.8|32
1643392500000|2022-01-28 17:55:00|9717.6|9712.6|9720.6|9715.6|9720.8|9715.8|9717.1|9712.1|52
1643392800000|2022-01-28 18:00:00|9720.5|9715.5|9719.4|9714.4|9721.1|9716.1|9718.9|9713.9|36
1643393100000|2022-01-28 18:05:00|9719.3|9714.3|9718.9|9713.9|9719.6|9714.6|9718.5|9713.5|22
1643393400000|2022-01-28 18:10:00|9718.8|9713.8|9718.1|9713.1|9718.8|9713.8|9716.8|9711.8|36
1643393700000|2022-01-28 18:15:00|9717.9|9712.9|9720.3|9715.3|9720.3|9715.3|9717.9|9712.9|22
1643394000000|2022-01-28 18:20:00|9720.4|9715.4|9721.6|9716.6|9722.8|9717.8|9720.1|9715.1|163
1643394300000|2022-01-28 18:25:00|9721.5|9716.5|9721.8|9716.8|9723.5|9718.5|9721.4|9716.4|191
1643394600000|2022-01-28 18:30:00|9721.5|9716.5|9721.8|9716.8|9721.8|9716.8|9718.9|9713.9|65
1643394900000|2022-01-28 18:35:00|9721.5|9716.5|9720.8|9715.8|9723.3|9718.3|9719.9|9714.9|38
1643395200000|2022-01-28 18:40:00|9720.9|9715.9|9719.8|9714.8|9720.9|9715.9|9718.9|9713.9|22
1643395500000|2022-01-28 18:45:00|9720|9715|9719.3|9714.3|9720.3|9715.3|9719|9714|31
1643395800000|2022-01-28 18:50:00|9719.4|9714.4|9720.8|9715.8|9720.8|9715.8|9719.3|9714.3|10
1643396100000|2022-01-28 18:55:00|9720.6|9715.6|9721|9716|9721.3|9716.3|9719.9|9714.9|13
1643396400000|2022-01-28 19:00:00|9721.1|9716.1|9722.9|9717.9|9723.3|9718.3|9720.4|9715.4|33
1643396700000|2022-01-28 19:05:00|9722.8|9717.8|9724.8|9719.8|9724.9|9719.9|9722.8|9717.8|12
1643397000000|2022-01-28 19:10:00|9724.6|9719.6|9724.6|9719.6|9725.5|9720.5|9723.8|9718.8|31
1643397300000|2022-01-28 19:15:00|9724.8|9719.8|9724.3|9719.3|9725.4|9720.4|9724.3|9719.3|22
1643397600000|2022-01-28 19:20:00|9724.1|9719.1|9725.9|9720.9|9726|9721|9724.1|9719.1|16
1643397900000|2022-01-28 19:25:00|9725.8|9720.8|9726.3|9721.3|9726.5|9721.5|9725.6|9720.6|8
1643398200000|2022-01-28 19:30:00|9726.4|9721.4|9727|9722|9727|9722|9725|9720|20
1643398500000|2022-01-28 19:35:00|9727.3|9722.3|9726.1|9721.1|9727.3|9722.3|9725.6|9720.6|104
1643398800000|2022-01-28 19:40:00|9726|9721|9720.6|9715.6|9726|9721|9720.4|9715.4|37
1643399100000|2022-01-28 19:45:00|9720.5|9715.5|9719.4|9714.4|9720.5|9715.5|9718.8|9713.8|11
1643399400000|2022-01-28 19:50:00|9719.3|9714.3|9721.8|9716.8|9722.5|9717.5|9719.3|9714.3|46
1643399700000|2022-01-28 19:55:00|9721.4|9716.4|9725|9720|9725|9720|9720.8|9715.8|161
1643400000000|2022-01-28 20:00:00|9724.8|9719.8|9724.3|9719.3|9726.4|9721.4|9723.8|9718.8|95
1643400300000|2022-01-28 20:05:00|9724.1|9719.1|9724|9719|9725|9720|9723.3|9718.3|70
1643400600000|2022-01-28 20:10:00|9723.9|9718.9|9723.8|9718.8|9724.5|9719.5|9723.3|9718.3|15
1643400900000|2022-01-28 20:15:00|9723.6|9718.6|9724.9|9719.9|9725.4|9720.4|9723.5|9718.5|18
1643401200000|2022-01-28 20:20:00|9725|9720|9725.9|9720.9|9726.3|9721.3|9724.4|9719.4|21
1643401500000|2022-01-28 20:25:00|9725.8|9720.8|9724.2|9719.2|9725.8|9720.8|9723.9|9718.9|24
1643401800000|2022-01-28 20:30:00|9724.1|9719.1|9724.1|9719.1|9725.1|9720.1|9723.4|9718.4|63
1643402100000|2022-01-28 20:35:00|9723.9|9718.9|9723|9718|9723.9|9718.9|9722.6|9717.6|32
1643402400000|2022-01-28 20:40:00|9723.1|9718.1|9723|9718|9724.1|9719.1|9723|9718|152
1643402700000|2022-01-28 20:45:00|9723.1|9718.1|9721.2|9716.2|9724|9719|9721.2|9716.2|104
1643403000000|2022-01-28 20:50:00|9721|9716|9720.7|9715.7|9721.5|9716.5|9720.2|9715.2|146
1643403300000|2022-01-28 20:55:00|9720.6|9715.6|9719.2|9714.2|9721.1|9716.1|9719.2|9714.2|64
1643403600000|2022-01-28 21:00:00|9719.4|9714.4|9722.7|9717.7|9722.7|9717.7|9719.4|9714.4|36
1643403900000|2022-01-28 21:05:00|9722.6|9717.6|9722.2|9717.2|9722.7|9717.7|9722.1|9717.1|10
1643404200000|2022-01-28 21:10:00|9722.1|9717.1|9721|9716|9722.1|9717.1|9720.7|9715.7|29
1643404500000|2022-01-28 21:15:00|9720.9|9715.9|9721|9716|9721|9716|9720.2|9715.2|17
1643404800000|2022-01-28 21:20:00|9720.9|9715.9|9720.7|9715.7|9721|9716|9720.6|9715.6|3
1643405100000|2022-01-28 21:25:00|9720.9|9715.9|9721.2|9716.2|9721.6|9716.6|9720.7|9715.7|2
1643405400000|2022-01-28 21:30:00|9721|9716|9719.6|9714.6|9721|9716|9719.6|9714.6|2
1643405700000|2022-01-28 21:35:00|9719.4|9714.4|9718.9|9713.9|9719.6|9714.6|9718.9|9713.9|1
1643406000000|2022-01-28 21:40:00|9719|9714|9718.5|9713.5|9719|9714|9718.1|9713.1|15
1643406300000|2022-01-28 21:45:00|9718.4|9713.4|9719|9714|9719|9714|9718.4|9713.4|17
1643406600000|2022-01-28 21:50:00|9718.9|9713.9|9720.2|9715.2|9720.5|9715.5|9718.5|9713.5|10
1643406900000|2022-01-28 21:55:00|9720.4|9715.4|9718.6|9713.6|9720.5|9715.5|9718.6|9713.6|5
1643590800000|2022-01-31 01:00:00|9723.2|9718.2|9722|9717|9723.2|9718.2|9720.9|9715.9|32
1643591100000|2022-01-31 01:05:00|9722.2|9717.2|9721.5|9716.5|9723.4|9718.4|9721.4|9716.4|8
1643591400000|2022-01-31 01:10:00|9721.7|9716.7|9721.5|9716.5|9722.7|9717.7|9721.3|9716.3|14
1643591700000|2022-01-31 01:15:00|9721.4|9716.4|9721.5|9716.5|9722.5|9717.5|9721.4|9716.4|5
1643592000000|2022-01-31 01:20:00|9721.7|9716.7|9720.2|9715.2|9722|9717|9720.2|9715.2|38
1643592300000|2022-01-31 01:25:00|9720|9715|9719.5|9714.5|9720.5|9715.5|9719.5|9714.5|33
1643592600000|2022-01-31 01:30:00|9719.4|9714.4|9719.5|9714.5|9720.4|9715.4|9719.4|9714.4|20
1643592900000|2022-01-31 01:35:00|9719.4|9714.4|9718.4|9713.4|9719.5|9714.5|9718.3|9713.3|3
1643593200000|2022-01-31 01:40:00|9718.5|9713.5|9718.7|9713.7|9719|9714|9717.6|9712.6|9
1643593500000|2022-01-31 01:45:00|9718.6|9713.6|9717.2|9712.2|9718.6|9713.6|9717.1|9712.1|11
1643593800000|2022-01-31 01:50:00|9717.1|9712.1|9715.4|9710.4|9717.2|9712.2|9714.8|9709.8|49
1643594100000|2022-01-31 01:55:00|9715.5|9710.5|9713.9|9708.9|9715.5|9710.5|9713.8|9708.8|11
1643594400000|2022-01-31 02:00:00|9714|9709|9714.3|9709.3|9715.5|9710.5|9714|9709|105
1643594700000|2022-01-31 02:05:00|9714.2|9709.2|9713.7|9708.7|9714.3|9709.3|9713.2|9708.2|123
1643595000000|2022-01-31 02:10:00|9713.8|9708.8|9715|9710|9715|9710|9713.4|9708.4|16
1643595300000|2022-01-31 02:15:00|9715.2|9710.2|9714.9|9709.9|9717|9712|9714.9|9709.9|47
1643595600000|2022-01-31 02:20:00|9714.8|9709.8|9713.5|9708.5|9715.5|9710.5|9713.3|9708.3|10
1643595900000|2022-01-31 02:25:00|9713.7|9708.7|9714.7|9709.7|9714.9|9709.9|9713.7|9708.7|13
1643596200000|2022-01-31 02:30:00|9714.9|9709.9|9714.8|9709.8|9715|9710|9714.7|9709.7|14
1643596500000|2022-01-31 02:35:00|9714.9|9709.9|9714.2|9709.2|9714.9|9709.9|9713.3|9708.3|21
1643596800000|2022-01-31 02:40:00|9714.3|9709.3|9714.5|9709.5|9715|9710|9713.8|9708.8|7
1643597100000|2022-01-31 02:45:00|9714.7|9709.7|9716.2|9711.2|9716.5|9711.5|9714.7|9709.7|14
1643597400000|2022-01-31 02:50:00|9716.3|9711.3|9715|9710|9716.7|9711.7|9714.8|9709.8|26
1643597700000|2022-01-31 02:55:00|9714.9|9709.9|9714.3|9709.3|9715.2|9710.2|9713.8|9708.8|13
1643598000000|2022-01-31 03:00:00|9714.4|9709.4|9713.3|9708.3|9714.5|9709.5|9713.3|9708.3|7
1643598300000|2022-01-31 03:05:00|9713|9708|9713.2|9708.2|9713.5|9708.5|9712.7|9707.7|19
1643598600000|2022-01-31 03:10:00|9713.3|9708.3|9713|9708|9714.5|9709.5|9713|9708|20
1643598900000|2022-01-31 03:15:00|9712.9|9707.9|9712.9|9707.9|9713|9708|9712|9707|19
1643599200000|2022-01-31 03:20:00|9712.8|9707.8|9714|9709|9714|9709|9712.3|9707.3|2
1643599500000|2022-01-31 03:25:00|9714.1|9709.1|9714.3|9709.3|9715|9710|9714|9709|6
1643599800000|2022-01-31 03:30:00|9714.4|9709.4|9714.5|9709.5|9714.5|9709.5|9713.7|9708.7|13
1643600100000|2022-01-31 03:35:00|9714.6|9709.6|9714.3|9709.3|9714.9|9709.9|9713.8|9708.8|13
1643600400000|2022-01-31 03:40:00|9714.2|9709.2|9712|9707|9714.5|9709.5|9712|9707|17
1643600700000|2022-01-31 03:45:00|9712.1|9707.1|9712|9707|9713|9708|9711.5|9706.5|17
1643601000000|2022-01-31 03:50:00|9712.1|9707.1|9712.4|9707.4|9713|9708|9711.8|9706.8|10
1643601300000|2022-01-31 03:55:00|9712.5|9707.5|9712.8|9707.8|9712.8|9707.8|9712|9707|9
1643601600000|2022-01-31 04:00:00|9712.9|9707.9|9711.6|9706.6|9713|9708|9711.5|9706.5|8
1643601900000|2022-01-31 04:05:00|9711.5|9706.5|9712.8|9707.8|9712.8|9707.8|9711.5|9706.5|13
1643602200000|2022-01-31 04:10:00|9712.7|9707.7|9712.9|9707.9|9713.1|9708.1|9712.3|9707.3|7
1643602500000|2022-01-31 04:15:00|9712.8|9707.8|9712.2|9707.2|9712.9|9707.9|9712|9707|8
1643602800000|2022-01-31 04:20:00|9712.1|9707.1|9712.5|9707.5|9712.8|9707.8|9712.1|9707.1|26
1643603100000|2022-01-31 04:25:00|9712.6|9707.6|9712|9707|9712.9|9707.9|9711.8|9706.8|13
1643603400000|2022-01-31 04:30:00|9712.1|9707.1|9712.5|9707.5|9712.6|9707.6|9712|9707|3
1643603700000|2022-01-31 04:35:00|9712.3|9707.3|9711.3|9706.3|9712.4|9707.4|9711.1|9706.1|61
1643604000000|2022-01-31 04:40:00|9711|9706|9710.2|9705.2|9711|9706|9710|9705|7
1643604300000|2022-01-31 04:45:00|9710.1|9705.1|9710.8|9705.8|9710.8|9705.8|9710|9705|2
1643604600000|2022-01-31 04:50:00|9711|9706|9710.9|9705.9|9711.3|9706.3|9710.8|9705.8|3
1643604900000|2022-01-31 04:55:00|9710.8|9705.8|9711.5|9706.5|9711.5|9706.5|9710.8|9705.8|1
1643605200000|2022-01-31 05:00:00|9711.9|9706.9|9712.4|9707.4|9712.5|9707.5|9711.8|9706.8|3
1643605500000|2022-01-31 05:05:00|9712.3|9707.3|9711.8|9706.8|9712.5|9707.5|9711.8|9706.8|4
1643605800000|2022-01-31 05:10:00|9711.3|9706.3|9711.2|9706.2|9711.7|9706.7|9711.2|9706.2|3
1643606100000|2022-01-31 05:15:00|9711|9706|9710.7|9705.7|9711.5|9706.5|9710.7|9705.7|5
1643606400000|2022-01-31 05:20:00|9710.8|9705.8|9709.5|9704.5|9710.8|9705.8|9709.3|9704.3|10
1643606700000|2022-01-31 05:25:00|9709.3|9704.3|9709.3|9704.3|9709.7|9704.7|9709.3|9704.3|7
1643607000000|2022-01-31 05:30:00|9709.2|9704.2|9709.4|9704.4|9709.8|9704.8|9709|9704|23
1643607300000|2022-01-31 05:35:00|9709.5|9704.5|9708.3|9703.3|9709.5|9704.5|9708.2|9703.2|6
1643607600000|2022-01-31 05:40:00|9708.4|9703.4|9708.8|9703.8|9709.5|9704.5|9708.3|9703.3|31
1643607900000|2022-01-31 05:45:00|9708.5|9703.5|9708.8|9703.8|9708.8|9703.8|9708.3|9703.3|12
1643608200000|2022-01-31 05:50:00|9708.7|9703.7|9708.3|9703.3|9708.7|9703.7|9708.3|9703.3|17
1643608500000|2022-01-31 05:55:00|9708.5|9703.5|9708.4|9703.4|9709.2|9704.2|9708.1|9703.1|23
1643608800000|2022-01-31 06:00:00|9708.5|9703.5|9709.1|9704.1|9709.9|9704.9|9708.4|9703.4|39
1643609100000|2022-01-31 06:05:00|9708.8|9703.8|9710|9705|9710.2|9705.2|9708.4|9703.4|19
1643609400000|2022-01-31 06:10:00|9709.9|9704.9|9709.3|9704.3|9710.2|9705.2|9708.9|9703.9|16
1643609700000|2022-01-31 06:15:00|9709.2|9704.2|9709.3|9704.3|9709.3|9704.3|9707.9|9702.9|13
1643610000000|2022-01-31 06:20:00|9708.9|9703.9|9709.1|9704.1|9709.8|9704.8|9708.8|9703.8|78
1643610300000|2022-01-31 06:25:00|9708.9|9703.9|9709.4|9704.4|9709.7|9704.7|9708.7|9703.7|4
1643610600000|2022-01-31 06:30:00|9709.3|9704.3|9708.6|9703.6|9710.2|9705.2|9707.9|9702.9|33
1643610900000|2022-01-31 06:35:00|9708.4|9703.4|9706.9|9701.9|9708.8|9703.8|9706.9|9701.9|24
1643611200000|2022-01-31 06:40:00|9707|9702|9706.3|9701.3|9707.2|9702.2|9706|9701|34
1643611500000|2022-01-31 06:45:00|9706.5|9701.5|9708|9703|9708|9703|9706.3|9701.3|12
1643611800000|2022-01-31 06:50:00|9707.9|9702.9|9707.2|9702.2|9708|9703|9707.2|9702.2|11
1643612100000|2022-01-31 06:55:00|9707.4|9702.4|9706.5|9701.5|9709.2|9704.2|9706.5|9701.5|10
1643612400000|2022-01-31 07:00:00|9706.7|9701.7|9706.7|9701.7|9707.9|9702.9|9706.2|9701.2|73
1643612700000|2022-01-31 07:05:00|9706.5|9701.5|9706.5|9701.5|9707.5|9702.5|9706.2|9701.2|10
1643613000000|2022-01-31 07:10:00|9706.7|9701.7|9707.3|9702.3|9707.6|9702.6|9706.4|9701.4|1
1643613300000|2022-01-31 07:15:00|9707.1|9702.1|9710|9705|9710|9705|9706.7|9701.7|5
1643613600000|2022-01-31 07:20:00|9709.9|9704.9|9709.6|9704.6|9710|9705|9708.1|9703.1|12
1643613900000|2022-01-31 07:25:00|9709.9|9704.9|9709.9|9704.9|9710.5|9705.5|9708.8|9703.8|9
1643614200000|2022-01-31 07:30:00|9709.8|9704.8|9708.9|9703.9|9710|9705|9708.1|9703.1|19
1643614500000|2022-01-31 07:35:00|9709|9704|9710.6|9705.6|9711.6|9706.6|9708.6|9703.6|28
1643614800000|2022-01-31 07:40:00|9710.5|9705.5|9711.6|9706.6|9712.1|9707.1|9710.1|9705.1|11
1643615100000|2022-01-31 07:45:00|9711.5|9706.5|9711.1|9706.1|9712|9707|9710.3|9705.3|51
1643615400000|2022-01-31 07:50:00|9710.9|9705.9|9709.5|9704.5|9711|9706|9709.4|9704.4|39
1643615700000|2022-01-31 07:55:00|9709.4|9704.4|9703|9698|9709.4|9704.4|9703|9698|76
1643616000000|2022-01-31 08:00:00|9702.9|9697.9|9705.5|9700.5|9705.5|9700.5|9701.6|9696.6|140
1643616300000|2022-01-31 08:05:00|9705.6|9700.6|9702.4|9697.4|9708.1|9703.1|9701.6|9696.6|136
1643616600000|2022-01-31 08:10:00|9702.1|9697.1|9700.6|9695.6|9702.6|9697.6|9700.3|9695.3|69
1643616900000|2022-01-31 08:15:00|9700.8|9695.8|9700.8|9695.8|9701|9696|9699.3|9694.3|54
1643617200000|2022-01-31 08:20:00|9700.6|9695.6|9697.8|9692.8|9701|9696|9697.1|9692.1|63
1643617500000|2022-01-31 08:25:00|9697.5|9692.5|9695.6|9690.6|9699|9694|9695.2|9690.2|47
1643617800000|2022-01-31 08:30:00|9695.8|9690.8|9695.6|9690.6|9696.5|9691.5|9695|9690|101
1643618100000|2022-01-31 08:35:00|9695.5|9690.5|9699.5|9694.5|9699.8|9694.8|9695.5|9690.5|73
1643618400000|2022-01-31 08:40:00|9699.4|9694.4|9701.6|9696.6|9702.4|9697.4|9698.6|9693.6|88
1643618700000|2022-01-31 08:45:00|9701.5|9696.5|9703.5|9698.5|9703.6|9698.6|9700.4|9695.4|28
1643619000000|2022-01-31 08:50:00|9703.3|9698.3|9703.6|9698.6|9704.6|9699.6|9702.3|9697.3|17
1643619300000|2022-01-31 08:55:00|9703.5|9698.5|9702.9|9697.9|9703.6|9698.6|9701.3|9696.3|62
1643619600000|2022-01-31 09:00:00|9703|9698|9700.6|9695.6|9705.1|9700.1|9700.3|9695.3|51
1643619900000|2022-01-31 09:05:00|9700.8|9695.8|9700.9|9695.9|9702.6|9697.6|9700.5|9695.5|42
1643620200000|2022-01-31 09:10:00|9700.8|9695.8|9702.3|9697.3|9702.5|9697.5|9700.3|9695.3|50
1643620500000|2022-01-31 09:15:00|9702.1|9697.1|9703.4|9698.4|9705.6|9700.6|9701.3|9696.3|20
1643620800000|2022-01-31 09:20:00|9703.5|9698.5|9704.6|9699.6|9705.1|9700.1|9703.1|9698.1|12
1643621100000|2022-01-31 09:25:00|9704.9|9699.9|9703.4|9698.4|9705.1|9700.1|9701.6|9696.6|31
1643621400000|2022-01-31 09:30:00|9703.5|9698.5|9702.9|9697.9|9704.1|9699.1|9702.4|9697.4|13
1643621700000|2022-01-31 09:35:00|9703|9698|9701.4|9696.4|9703.1|9698.1|9700.8|9695.8|40
1643622000000|2022-01-31 09:40:00|9701.3|9696.3|9698.1|9693.1|9701.3|9696.3|9697.1|9692.1|50
1643622300000|2022-01-31 09:45:00|9698|9693|9699.5|9694.5|9699.6|9694.6|9697.6|9692.6|37
1643622600000|2022-01-31 09:50:00|9699.6|9694.6|9700|9695|9700.4|9695.4|9698.3|9693.3|92
1643622900000|2022-01-31 09:55:00|9700.1|9695.1|9700.1|9695.1|9701.2|9696.2|9698.9|9693.9|26
1643623200000|2022-01-31 10:00:00|9700.3|9695.3|9697.1|9692.1|9700.5|9695.5|9697|9692|60
1643623500000|2022-01-31 10:05:00|9697.3|9692.3|9697.6|9692.6|9698.5|9693.5|9695.9|9690.9|75
1643623800000|2022-01-31 10:10:00|9697.9|9692.9|9698|9693|9698.9|9693.9|9696.8|9691.8|22
1643624100000|2022-01-31 10:15:00|9698.1|9693.1|9699|9694|9699.1|9694.1|9697.3|9692.3|14
1643624400000|2022-01-31 10:20:00|9698.9|9693.9|9701.1|9696.1|9701.4|9696.4|9698.5|9693.5|14
1643624700000|2022-01-31 10:25:00|9701.3|9696.3|9700.9|9695.9|9701.6|9696.6|9699.8|9694.8|14
1643625000000|2022-01-31 10:30:00|9700.6|9695.6|9700.1|9695.1|9701.3|9696.3|9699.8|9694.8|17
1643625300000|2022-01-31 10:35:00|9700.3|9695.3|9702.5|9697.5|9702.6|9697.6|9700.1|9695.1|35
1643625600000|2022-01-31 10:40:00|9702.4|9697.4|9701.8|9696.8|9702.6|9697.6|9700.8|9695.8|22
1643625900000|2022-01-31 10:45:00|9701.7|9696.7|9703.9|9698.9|9704.1|9699.1|9700.9|9695.9|30
1643626200000|2022-01-31 10:50:00|9704|9699|9704.3|9699.3|9704.6|9699.6|9703.7|9698.7|23
1643626500000|2022-01-31 10:55:00|9704.4|9699.4|9705.9|9700.9|9705.9|9700.9|9703.8|9698.8|45
1643626800000|2022-01-31 11:00:00|9705.8|9700.8|9707.6|9702.6|9707.7|9702.7|9705.3|9700.3|36
1643627100000|2022-01-31 11:05:00|9707.5|9702.5|9708.3|9703.3|9709.1|9704.1|9707.3|9702.3|44
1643627400000|2022-01-31 11:10:00|9708.5|9703.5|9709.6|9704.6|9709.6|9704.6|9707.3|9702.3|41
1643627700000|2022-01-31 11:15:00|9709.5|9704.5|9708|9703|9711.5|9706.5|9707.8|9702.8|54
1643628000000|2022-01-31 11:20:00|9708.1|9703.1|9709.2|9704.2|9709.8|9704.8|9708|9703|13
1643628300000|2022-01-31 11:25:00|9708.9|9703.9|9710.3|9705.3|9711|9706|9708.4|9703.4|26
1643628600000|2022-01-31 11:30:00|9710.2|9705.2|9709.6|9704.6|9710.6|9705.6|9708.3|9703.3|17
1643628900000|2022-01-31 11:35:00|9710|9705|9712.9|9707.9|9714|9709|9710|9705|54
1643629200000|2022-01-31 11:40:00|9712.8|9707.8|9714.9|9709.9|9715.5|9710.5|9712|9707|89
1643629500000|2022-01-31 11:45:00|9714.7|9709.7|9713.5|9708.5|9714.8|9709.8|9712.4|9707.4|11
1643629800000|2022-01-31 11:50:00|9713.4|9708.4|9710.3|9705.3|9713.4|9708.4|9710.3|9705.3|20
1643630100000|2022-01-31 11:55:00|9710.2|9705.2|9714.4|9709.4|9714.4|9709.4|9709.8|9704.8|31
1643630400000|2022-01-31 12:00:00|9714.5|9709.5|9713.4|9708.4|9716.1|9711.1|9712.9|9707.9|36
1643630700000|2022-01-31 12:05:00|9713.1|9708.1|9714.5|9709.5|9714.5|9709.5|9712.3|9707.3|34
1643631000000|2022-01-31 12:10:00|9714.6|9709.6|9715.5|9710.5|9716.6|9711.6|9714.1|9709.1|29
1643631300000|2022-01-31 12:15:00|9715.6|9710.6|9720.5|9715.5|9720.5|9715.5|9715.5|9710.5|56
1643631600000|2022-01-31 12:20:00|9720.6|9715.6|9722.6|9717.6|9722.6|9717.6|9720.6|9715.6|64
1643631900000|2022-01-31 12:25:00|9722.5|9717.5|9717.1|9712.1|9722.5|9717.5|9717.1|9712.1|44
1643632200000|2022-01-31 12:30:00|9716.9|9711.9|9716.9|9711.9|9720.6|9715.6|9716.8|9711.8|38
1643632500000|2022-01-31 12:35:00|9716.8|9711.8|9716.9|9711.9|9717.1|9712.1|9714.5|9709.5|49
1643632800000|2022-01-31 12:40:00|9717.1|9712.1|9715.4|9710.4|9719.6|9714.6|9715.4|9710.4|38
1643633100000|2022-01-31 12:45:00|9715.5|9710.5|9711.9|9706.9|9715.6|9710.6|9711|9706|34
1643633400000|2022-01-31 12:50:00|9711.8|9706.8|9714.5|9709.5|9714.8|9709.8|9710.6|9705.6|23
1643633700000|2022-01-31 12:55:00|9714.9|9709.9|9713.6|9708.6|9715.5|9710.5|9713.1|9708.1|63
1643634000000|2022-01-31 13:00:00|9713.8|9708.8|9714.1|9709.1|9714.6|9709.6|9709.4|9704.4|60
1643634300000|2022-01-31 13:05:00|9714|9709|9715.6|9710.6|9717|9712|9711.4|9706.4|40
1643634600000|2022-01-31 13:10:00|9715.5|9710.5|9715.3|9710.3|9715.8|9710.8|9713.8|9708.8|33
1643634900000|2022-01-31 13:15:00|9715.1|9710.1|9714.9|9709.9|9715.6|9710.6|9713|9708|36
1643635200000|2022-01-31 13:20:00|9714.8|9709.8|9713.6|9708.6|9715.7|9710.7|9713.5|9708.5|48
1643635500000|2022-01-31 13:25:00|9713.5|9708.5|9711.4|9706.4|9714.1|9709.1|9711.2|9706.2|33
1643635800000|2022-01-31 13:30:00|9711.1|9706.1|9704.4|9699.4|9712.4|9707.4|9704.3|9699.3|176
1643636100000|2022-01-31 13:35:00|9704.5|9699.5|9695|9690|9705.9|9700.9|9694.7|9689.7|339
1643636400000|2022-01-31 13:40:00|9694.9|9689.9|9695.5|9690.5|9698.6|9693.6|9694.5|9689.5|129
1643636700000|2022-01-31 13:45:00|9695.4|9690.4|9694.3|9689.3|9696|9691|9693.1|9688.1|170
1643637000000|2022-01-31 13:50:00|9694.1|9689.1|9689|9684|9694.1|9689.1|9687.9|9682.9|209
1643637300000|2022-01-31 13:55:00|9688.9|9683.9|9687.3|9682.3|9689.8|9684.8|9686.9|9681.9|122
1643637600000|2022-01-31 14:00:00|9687.1|9682.1|9685.4|9680.4|9687.8|9682.8|9684.9|9679.9|56
1643637900000|2022-01-31 14:05:00|9685.6|9680.6|9688.1|9683.1|9688.8|9683.8|9684.8|9679.8|131
1643638200000|2022-01-31 14:10:00|9687.9|9682.9|9685.8|9680.8|9688.3|9683.3|9684.8|9679.8|69
1643638500000|2022-01-31 14:15:00|9685.9|9680.9|9687.4|9682.4|9687.5|9682.5|9685.6|9680.6|39
1643638800000|2022-01-31 14:20:00|9687.3|9682.3|9692.5|9687.5|9692.9|9687.9|9687.3|9682.3|141
1643639100000|2022-01-31 14:25:00|9692.6|9687.6|9692.1|9687.1|9695.5|9690.5|9691.1|9686.1|91
1643639400000|2022-01-31 14:30:00|9691.8|9686.8|9689.5|9684.5|9692|9687|9688.8|9683.8|111
1643639700000|2022-01-31 14:35:00|9689.4|9684.4|9688.6|9683.6|9692|9687|9688.6|9683.6|105
1643640000000|2022-01-31 14:40:00|9688.5|9683.5|9691.8|9686.8|9691.8|9686.8|9688|9683|67
1643640300000|2022-01-31 14:45:00|9691.9|9686.9|9691.8|9686.8|9692.6|9687.6|9690.5|9685.5|202
1643640600000|2022-01-31 14:50:00|9692|9687|9693.9|9688.9|9693.9|9688.9|9689.4|9684.4|92
1643640900000|2022-01-31 14:55:00|9693.8|9688.8|9693.8|9688.8|9696.5|9691.5|9691.4|9686.4|97
1643641200000|2022-01-31 15:00:00|9694|9689|9694.8|9689.8|9697.6|9692.6|9693.6|9688.6|125
1643641500000|2022-01-31 15:05:00|9694.9|9689.9|9693.4|9688.4|9696.5|9691.5|9692.4|9687.4|83
1643641800000|2022-01-31 15:10:00|9693.5|9688.5|9689.9|9684.9|9693.5|9688.5|9689.4|9684.4|147
1643642100000|2022-01-31 15:15:00|9689.8|9684.8|9684.5|9679.5|9689.9|9684.9|9683.1|9678.1|250
1643642400000|2022-01-31 15:20:00|9684.4|9679.4|9684.6|9679.6|9688.2|9683.2|9682.3|9677.3|344
1643642700000|2022-01-31 15:25:00|9684.7|9679.7|9679.5|9674.5|9687|9682|9679.5|9674.5|174
1643643000000|2022-01-31 15:30:00|9679.6|9674.6|9677.1|9672.1|9680.5|9675.5|9676.9|9671.9|399
1643643300000|2022-01-31 15:35:00|9677|9672|9675.3|9670.3|9677.8|9672.8|9675.3|9670.3|150
1643643600000|2022-01-31 15:40:00|9675.4|9670.4|9682.4|9677.4|9683.6|9678.6|9675.3|9670.3|170
1643643900000|2022-01-31 15:45:00|9682.2|9677.2|9684.4|9679.4|9686.4|9681.4|9679.7|9674.7|347
1643644200000|2022-01-31 15:50:00|9684.1|9679.1|9679.8|9674.8|9685.6|9680.6|9674.5|9669.5|299
1643644500000|2022-01-31 15:55:00|9679.6|9674.6|9678.5|9673.5|9684|9679|9676.4|9671.4|279
1643644800000|2022-01-31 16:00:00|9678.8|9673.8|9677.5|9672.5|9683.6|9678.6|9677|9672|208
1643645100000|2022-01-31 16:05:00|9677.4|9672.4|9677.5|9672.5|9680.1|9675.1|9676.3|9671.3|107
1643645400000|2022-01-31 16:10:00|9677.6|9672.6|9678.8|9673.8|9680|9675|9677.4|9672.4|61
1643645700000|2022-01-31 16:15:00|9678.6|9673.6|9681.3|9676.3|9681.4|9676.4|9678.6|9673.6|43
1643646000000|2022-01-31 16:20:00|9681.1|9676.1|9684.6|9679.6|9684.6|9679.6|9679.9|9674.9|76
1643646300000|2022-01-31 16:25:00|9684.5|9679.5|9684.6|9679.6|9686|9681|9682.9|9677.9|89
1643646600000|2022-01-31 16:30:00|9684.4|9679.4|9683.1|9678.1|9685.8|9680.8|9681.9|9676.9|96
1643646900000|2022-01-31 16:35:00|9683.3|9678.3|9680|9675|9683.5|9678.5|9678.9|9673.9|157
1643647200000|2022-01-31 16:40:00|9679.9|9674.9|9680.6|9675.6|9681|9676|9678.4|9673.4|59
1643647500000|2022-01-31 16:45:00|9680.7|9675.7|9679.8|9674.8|9681.6|9676.6|9679.4|9674.4|47
1643647800000|2022-01-31 16:50:00|9679.5|9674.5|9678.1|9673.1|9679.8|9674.8|9675.9|9670.9|127
1643648100000|2022-01-31 16:55:00|9677.9|9672.9|9676.2|9671.2|9678|9673|9675.9|9670.9|37
1643648400000|2022-01-31 17:00:00|9676.1|9671.1|9672|9667|9676.1|9671.1|9672|9667|136
1643648700000|2022-01-31 17:05:00|9671.7|9666.7|9670|9665|9671.7|9666.7|9669.5|9664.5|108
1643649000000|2022-01-31 17:10:00|9670.1|9665.1|9668.2|9663.2|9671.1|9666.1|9668.2|9663.2|112
1643649300000|2022-01-31 17:15:00|9668.4|9663.4|9671|9666|9671.1|9666.1|9668.2|9663.2|68
1643649600000|2022-01-31 17:20:00|9670.7|9665.7|9673.4|9668.4|9673.5|9668.5|9670.7|9665.7|48
1643649900000|2022-01-31 17:25:00|9673.5|9668.5|9672.5|9667.5|9673.6|9668.6|9672.4|9667.4|20
1643650200000|2022-01-31 17:30:00|9672.4|9667.4|9673|9668|9673.5|9668.5|9672.2|9667.2|25
1643650500000|2022-01-31 17:35:00|9673.1|9668.1|9676.4|9671.4|9676.5|9671.5|9673|9668|40
1643650800000|2022-01-31 17:40:00|9676.2|9671.2|9673.2|9668.2|9676.6|9671.6|9673.1|9668.1|158
1643651100000|2022-01-31 17:45:00|9673.4|9668.4|9673.7|9668.7|9673.9|9668.9|9672.9|9667.9|38
1643651400000|2022-01-31 17:50:00|9673.9|9668.9|9672.5|9667.5|9673.9|9668.9|9672.2|9667.2|23
1643651700000|2022-01-31 17:55:00|9672.4|9667.4|9670.2|9665.2|9672.4|9667.4|9669.9|9664.9|55
1643652000000|2022-01-31 18:00:00|9670|9665|9668.7|9663.7|9670.6|9665.6|9668.7|9663.7|26
1643652300000|2022-01-31 18:05:00|9668.5|9663.5|9665.7|9660.7|9668.5|9663.5|9665.7|9660.7|127
1643652600000|2022-01-31 18:10:00|9665.6|9660.6|9663.5|9658.5|9665.6|9660.6|9663.5|9658.5|142
1643652900000|2022-01-31 18:15:00|9663.2|9658.2|9661.2|9656.2|9663.7|9658.7|9661.1|9656.1|138
1643653200000|2022-01-31 18:20:00|9661.1|9656.1|9661.6|9656.6|9663.1|9658.1|9661.1|9656.1|30
1643653500000|2022-01-31 18:25:00|9661.7|9656.7|9663.2|9658.2|9663.9|9658.9|9661.4|9656.4|146
1643653800000|2022-01-31 18:30:00|9663.4|9658.4|9663.2|9658.2|9664|9659|9662.7|9657.7|41
1643654100000|2022-01-31 18:35:00|9663.1|9658.1|9658.5|9653.5|9663.1|9658.1|9658.4|9653.4|215
1643654400000|2022-01-31 18:40:00|9658.4|9653.4|9659.4|9654.4|9659.6|9654.6|9658.4|9653.4|62
1643654700000|2022-01-31 18:45:00|9659.3|9654.3|9660.5|9655.5|9660.6|9655.6|9658.4|9653.4|156
1643655000000|2022-01-31 18:50:00|9660.4|9655.4|9659|9654|9661.1|9656.1|9659|9654|59
1643655300000|2022-01-31 18:55:00|9658.9|9653.9|9659.2|9654.2|9660.3|9655.3|9658.6|9653.6|166
1643655600000|2022-01-31 19:00:00|9659|9654|9656.8|9651.8|9659.5|9654.5|9656.5|9651.5|156
1643655900000|2022-01-31 19:05:00|9656.9|9651.9|9657.4|9652.4|9657.6|9652.6|9656.8|9651.8|32
1643656200000|2022-01-31 19:10:00|9657.5|9652.5|9657.4|9652.4|9657.7|9652.7|9655|9650|215
1643656500000|2022-01-31 19:15:00|9657.2|9652.2|9658.4|9653.4|9658.6|9653.6|9657.1|9652.1|170
1643656800000|2022-01-31 19:20:00|9658.5|9653.5|9658.4|9653.4|9659|9654|9657.7|9652.7|26
1643657100000|2022-01-31 19:25:00|9658.5|9653.5|9656.2|9651.2|9658.9|9653.9|9655.9|9650.9|48
1643657400000|2022-01-31 19:30:00|9656.1|9651.1|9656.7|9651.7|9656.7|9651.7|9656|9651|32
1643657700000|2022-01-31 19:35:00|9656.9|9651.9|9655.9|9650.9|9657|9652|9655.9|9650.9|81
1643658000000|2022-01-31 19:40:00|9656|9651|9653|9648|9656.4|9651.4|9652.9|9647.9|162
1643658300000|2022-01-31 19:45:00|9653.1|9648.1|9652.3|9647.3|9653.1|9648.1|9651.4|9646.4|102
1643658600000|2022-01-31 19:50:00|9652.4|9647.4|9653|9648|9653|9648|9649|9644|229
1643658900000|2022-01-31 19:55:00|9653.2|9648.2|9651.6|9646.6|9653.2|9648.2|9650.9|9645.9|441
1643659200000|2022-01-31 20:00:00|9651.5|9646.5|9653|9648|9654.1|9649.1|9651.4|9646.4|181
1643659500000|2022-01-31 20:05:00|9653.1|9648.1|9656|9651|9657|9652|9653|9648|240
1643659800000|2022-01-31 20:10:00|9655.8|9650.8|9656.5|9651.5|9657.5|9652.5|9655|9650|195
1643660100000|2022-01-31 20:15:00|9656.3|9651.3|9655.5|9650.5|9656.5|9651.5|9654.7|9649.7|134
1643660400000|2022-01-31 20:20:00|9655.6|9650.6|9654.5|9649.5|9656.4|9651.4|9654.5|9649.5|96
1643660700000|2022-01-31 20:25:00|9654.4|9649.4|9654|9649|9654.5|9649.5|9653|9648|187
1643661000000|2022-01-31 20:30:00|9654.1|9649.1|9651.6|9646.6|9654.3|9649.3|9651.5|9646.5|90
1643661300000|2022-01-31 20:35:00|9651.5|9646.5|9654.6|9649.6|9654.6|9649.6|9651.5|9646.5|52
1643661600000|2022-01-31 20:40:00|9654.4|9649.4|9656.1|9651.1|9656.1|9651.1|9654.1|9649.1|44
1643661900000|2022-01-31 20:45:00|9656.5|9651.5|9658.4|9653.4|9658.4|9653.4|9656.4|9651.4|67
1643662200000|2022-01-31 20:50:00|9658.3|9653.3|9658|9653|9658.3|9653.3|9657|9652|25
1643662500000|2022-01-31 20:55:00|9658.1|9653.1|9659.7|9654.7|9660.6|9655.6|9658.1|9653.1|111
1643662800000|2022-01-31 21:00:00|9659.6|9654.6|9661.2|9656.2|9661.2|9656.2|9659.5|9654.5|88
1643663100000|2022-01-31 21:05:00|9661.3|9656.3|9661.2|9656.2|9661.8|9656.8|9661.2|9656.2|4
1643663400000|2022-01-31 21:10:00|9661|9656|9660.6|9655.6|9661|9656|9660|9655|5
1643663700000|2022-01-31 21:15:00|9660.7|9655.7|9661|9656|9661|9656|9660.7|9655.7|5
1643664000000|2022-01-31 21:20:00|9661.1|9656.1|9662|9657|9662|9657|9661.1|9656.1|25
1643664300000|2022-01-31 21:25:00|9661.8|9656.8|9662.5|9657.5|9662.5|9657.5|9661|9656|13
1643664600000|2022-01-31 21:30:00|9662.6|9657.6|9662|9657|9662.6|9657.6|9662|9657|5
1643664900000|2022-01-31 21:35:00|9661.9|9656.9|9661.7|9656.7|9662|9657|9661.6|9656.6|3
1643665200000|2022-01-31 21:40:00|9661.9|9656.9|9661.5|9656.5|9661.9|9656.9|9661.5|9656.5|5
1643665500000|2022-01-31 21:45:00|9661.6|9656.6|9661.9|9656.9|9661.9|9656.9|9661.4|9656.4|9
1643665800000|2022-01-31 21:50:00|9661.8|9656.8|9661|9656|9661.8|9656.8|9661|9656|8
1643666100000|2022-01-31 21:55:00|9661.1|9656.1|9662|9657|9662|9657|9661|9656|5
1643677200000|2022-02-01 01:00:00|9668.1|9663.1|9668.2|9663.2|9668.7|9663.7|9667.4|9662.4|45
1643677500000|2022-02-01 01:05:00|9668.3|9663.3|9669.2|9664.2|9669.4|9664.4|9668.2|9663.2|105
1643677800000|2022-02-01 01:10:00|9669.3|9664.3|9667.2|9662.2|9669.6|9664.6|9667.2|9662.2|60
1643678100000|2022-02-01 01:15:00|9667.1|9662.1|9667.7|9662.7|9668.1|9663.1|9666.4|9661.4|17
1643678400000|2022-02-01 01:20:00|9667.8|9662.8|9666.6|9661.6|9668.4|9663.4|9666.6|9661.6|66
1643678700000|2022-02-01 01:25:00|9666.7|9661.7|9666|9661|9666.7|9661.7|9665.9|9660.9|44
1643679000000|2022-02-01 01:30:00|9665.9|9660.9|9664.7|9659.7|9666.3|9661.3|9664.2|9659.2|37
1643679300000|2022-02-01 01:35:00|9664.8|9659.8|9666.3|9661.3|9666.4|9661.4|9664.8|9659.8|25
1643679600000|2022-02-01 01:40:00|9666.2|9661.2|9666.3|9661.3|9666.4|9661.4|9666.1|9661.1|14
1643679900000|2022-02-01 01:45:00|9666.4|9661.4|9667.1|9662.1|9667.6|9662.6|9666.2|9661.2|18
1643680200000|2022-02-01 01:50:00|9667|9662|9665.7|9660.7|9667.2|9662.2|9665.5|9660.5|22
1643680500000|2022-02-01 01:55:00|9665.9|9660.9|9665.7|9660.7|9666.7|9661.7|9665.5|9660.5|9
1643680800000|2022-02-01 02:00:00|9665.9|9660.9|9665.2|9660.2|9666.1|9661.1|9665.2|9660.2|62
1643681100000|2022-02-01 02:05:00|9665.3|9660.3|9665.2|9660.2|9666.1|9661.1|9665.2|9660.2|12
1643681400000|2022-02-01 02:10:00|9665.1|9660.1|9665.4|9660.4|9665.9|9660.9|9665|9660|14
1643681700000|2022-02-01 02:15:00|9665.2|9660.2|9665.5|9660.5|9666.1|9661.1|9664.9|9659.9|7
1643682000000|2022-02-01 02:20:00|9665.4|9660.4|9665.6|9660.6|9665.9|9660.9|9665.2|9660.2|2
1643682300000|2022-02-01 02:25:00|9665.7|9660.7|9665.2|9660.2|9665.8|9660.8|9665.2|9660.2|21
1643682600000|2022-02-01 02:30:00|9665.1|9660.1|9663.5|9658.5|9665.1|9660.1|9663.5|9658.5|8
1643682900000|2022-02-01 02:35:00|9663.3|9658.3|9661.8|9656.8|9663.3|9658.3|9661.8|9656.8|20
1643683200000|2022-02-01 02:40:00|9661.7|9656.7|9661.2|9656.2|9662.2|9657.2|9661|9656|24
1643683500000|2022-02-01 02:45:00|9661.1|9656.1|9661.6|9656.6|9661.7|9656.7|9661|9656|3
1643683800000|2022-02-01 02:50:00|9661.5|9656.5|9663.2|9658.2|9663.3|9658.3|9661.5|9656.5|11
1643684100000|2022-02-01 02:55:00|9663|9658|9661.2|9656.2|9663|9658|9661.2|9656.2|15
1643684400000|2022-02-01 03:00:00|9661.3|9656.3|9661.7|9656.7|9661.9|9656.9|9661.1|9656.1|6
1643684700000|2022-02-01 03:05:00|9661.4|9656.4|9660.8|9655.8|9662.1|9657.1|9660.7|9655.7|18
1643685000000|2022-02-01 03:10:00|9660.7|9655.7|9662.2|9657.2|9662.4|9657.4|9660.7|9655.7|7
1643685300000|2022-02-01 03:15:00|9662|9657|9660.6|9655.6|9662|9657|9660.4|9655.4|5
1643685600000|2022-02-01 03:20:00|9660.5|9655.5|9660.2|9655.2|9660.5|9655.5|9659.2|9654.2|48
1643685900000|2022-02-01 03:25:00|9660.1|9655.1|9661.2|9656.2|9661.3|9656.3|9659.6|9654.6|12
1643686200000|2022-02-01 03:30:00|9661.1|9656.1|9665.7|9660.7|9666.4|9661.4|9660.7|9655.7|147
1643686500000|2022-02-01 03:35:00|9665.8|9660.8|9663.8|9658.8|9665.8|9660.8|9662.7|9657.7|45
1643686800000|2022-02-01 03:40:00|9663.7|9658.7|9664.3|9659.3|9665.4|9660.4|9663.7|9658.7|141
1643687100000|2022-02-01 03:45:00|9664.5|9659.5|9664.7|9659.7|9664.7|9659.7|9664.1|9659.1|23
1643687400000|2022-02-01 03:50:00|9664.8|9659.8|9662.5|9657.5|9665.1|9660.1|9662.5|9657.5|22
1643687700000|2022-02-01 03:55:00|9662.3|9657.3|9661.2|9656.2|9662.3|9657.3|9660.7|9655.7|15
1643688000000|2022-02-01 04:00:00|9661.1|9656.1|9660.1|9655.1|9661.2|9656.2|9659.8|9654.8|16
1643688300000|2022-02-01 04:05:00|9659.8|9654.8|9659.7|9654.7|9660.2|9655.2|9659.5|9654.5|26
1643688600000|2022-02-01 04:10:00|9659.6|9654.6|9658.2|9653.2|9659.7|9654.7|9658|9653|16
1643688900000|2022-02-01 04:15:00|9658.1|9653.1|9657.6|9652.6|9658.5|9653.5|9657.5|9652.5|8
1643689200000|2022-02-01 04:20:00|9657.7|9652.7|9657.1|9652.1|9657.7|9652.7|9657|9652|23
1643689500000|2022-02-01 04:25:00|9657.2|9652.2|9657|9652|9657.6|9652.6|9656.8|9651.8|14
1643689800000|2022-02-01 04:30:00|9657.1|9652.1|9656.7|9651.7|9657.2|9652.2|9656.5|9651.5|2
1643690100000|2022-02-01 04:35:00|9656.6|9651.6|9655.8|9650.8|9656.7|9651.7|9655.7|9650.7|24
1643690400000|2022-02-01 04:40:00|9655.7|9650.7|9653.7|9648.7|9655.7|9650.7|9653.6|9648.6|33
1643690700000|2022-02-01 04:45:00|9653.6|9648.6|9652.6|9647.6|9653.8|9648.8|9652.5|9647.5|20
1643691000000|2022-02-01 04:50:00|9652.7|9647.7|9652|9647|9653.2|9648.2|9652|9647|54
1643691300000|2022-02-01 04:55:00|9651.9|9646.9|9652.5|9647.5|9652.7|9647.7|9651.5|9646.5|12
1643691600000|2022-02-01 05:00:00|9652.6|9647.6|9652.1|9647.1|9653|9648|9651.7|9646.7|103
1643691900000|2022-02-01 05:05:00|9652.2|9647.2|9653.6|9648.6|9653.6|9648.6|9652.2|9647.2|17
1643692200000|2022-02-01 05:10:00|9653.5|9648.5|9652.6|9647.6|9653.6|9648.6|9652.5|9647.5|7
1643692500000|2022-02-01 05:15:00|9652.5|9647.5|9653.1|9648.1|9653.1|9648.1|9652.2|9647.2|7
1643692800000|2022-02-01 05:20:00|9653|9648|9652.8|9647.8|9653.4|9648.4|9652.8|9647.8|9
1643693100000|2022-02-01 05:25:00|9652.7|9647.7|9652.4|9647.4|9652.7|9647.7|9652.2|9647.2|6
1643693400000|2022-02-01 05:30:00|9652.3|9647.3|9651.5|9646.5|9652.4|9647.4|9651.5|9646.5|17
1643693700000|2022-02-01 05:35:00|9651.3|9646.3|9654|9649|9654.1|9649.1|9651.3|9646.3|16
1643694000000|2022-02-01 05:40:00|9653.8|9648.8|9653.1|9648.1|9654.1|9649.1|9652.8|9647.8|5
1643694300000|2022-02-01 05:45:00|9652.8|9647.8|9652.2|9647.2|9653.1|9648.1|9652.2|9647.2|3
1643694600000|2022-02-01 05:50:00|9652.1|9647.1|9652|9647|9652.3|9647.3|9651.5|9646.5|20
1643694900000|2022-02-01 05:55:00|9651.7|9646.7|9654.7|9649.7|9655.1|9650.1|9651.7|9646.7|35
1643695200000|2022-02-01 06:00:00|9654.8|9649.8|9654.1|9649.1|9654.8|9649.8|9653.1|9648.1|13
1643695500000|2022-02-01 06:05:00|9654.2|9649.2|9654.7|9649.7|9655.1|9650.1|9654|9649|23
1643695800000|2022-02-01 06:10:00|9654.8|9649.8|9655.7|9650.7|9655.8|9650.8|9654.6|9649.6|10
1643696100000|2022-02-01 06:15:00|9655.6|9650.6|9656.5|9651.5|9657.1|9652.1|9655.5|9650.5|31
1643696400000|2022-02-01 06:20:00|9656.2|9651.2|9658.1|9653.1|9658.1|9653.1|9656.2|9651.2|19
1643696700000|2022-02-01 06:25:00|9657.9|9652.9|9657.5|9652.5|9658.7|9653.7|9657.3|9652.3|35
1643697000000|2022-02-01 06:30:00|9657.4|9652.4|9656.7|9651.7|9657.4|9652.4|9656.2|9651.2|22
1643697300000|2022-02-01 06:35:00|9656.8|9651.8|9657.6|9652.6|9657.9|9652.9|9656.8|9651.8|2
1643697600000|2022-02-01 06:40:00|9657.5|9652.5|9658.2|9653.2|9658.4|9653.4|9657|9652|8
1643697900000|2022-02-01 06:45:00|9658.1|9653.1|9657.7|9652.7|9658.2|9653.2|9657|9652|19
1643698200000|2022-02-01 06:50:00|9657.5|9652.5|9657.1|9652.1|9657.7|9652.7|9657.1|9652.1|5
1643698500000|2022-02-01 06:55:00|9657.2|9652.2|9659.4|9654.4|9659.6|9654.6|9657.2|9652.2|55
1643698800000|2022-02-01 07:00:00|9659.3|9654.3|9655.2|9650.2|9659.3|9654.3|9654.6|9649.6|68
1643699100000|2022-02-01 07:05:00|9655.1|9650.1|9653.1|9648.1|9655.8|9650.8|9653|9648|29
1643699400000|2022-02-01 07:10:00|9653|9648|9653.3|9648.3|9653.4|9648.4|9651.9|9646.9|11
1643699700000|2022-02-01 07:15:00|9653.4|9648.4|9655.6|9650.6|9655.6|9650.6|9653.4|9648.4|44
1643700000000|2022-02-01 07:20:00|9655.3|9650.3|9652.6|9647.6|9655.9|9650.9|9651.7|9646.7|27
1643700300000|2022-02-01 07:25:00|9652.7|9647.7|9650.6|9645.6|9654.6|9649.6|9650.5|9645.5|58
1643700600000|2022-02-01 07:30:00|9650.7|9645.7|9649.2|9644.2|9650.9|9645.9|9648.7|9643.7|144
1643700900000|2022-02-01 07:35:00|9649.1|9644.1|9643.8|9638.8|9649.6|9644.6|9643.6|9638.6|184
1643701200000|2022-02-01 07:40:00|9643.6|9638.6|9647.6|9642.6|9648.3|9643.3|9643.5|9638.5|99
1643701500000|2022-02-01 07:45:00|9647.7|9642.7|9643.3|9638.3|9647.8|9642.8|9643.3|9638.3|43
1643701800000|2022-02-01 07:50:00|9643.2|9638.2|9637.1|9632.1|9643.4|9638.4|9637.1|9632.1|282
1643702100000|2022-02-01 07:55:00|9637.2|9632.2|9634.2|9629.2|9637.2|9632.2|9633.6|9628.6|157
1643702400000|2022-02-01 08:00:00|9634.3|9629.3|9635.1|9630.1|9635.1|9630.1|9632|9627|103
1643702700000|2022-02-01 08:05:00|9635.2|9630.2|9636|9631|9636.7|9631.7|9633.8|9628.8|83
1643703000000|2022-02-01 08:10:00|9635.9|9630.9|9638.4|9633.4|9639.3|9634.3|9635.7|9630.7|112
1643703300000|2022-02-01 08:15:00|9638.5|9633.5|9640.7|9635.7|9641.7|9636.7|9638.1|9633.1|53
1643703600000|2022-02-01 08:20:00|9640.5|9635.5|9640.7|9635.7|9640.9|9635.9|9639.3|9634.3|44
1643703900000|2022-02-01 08:25:00|9640.9|9635.9|9641.2|9636.2|9643.2|9638.2|9640.6|9635.6|39
1643704200000|2022-02-01 08:30:00|9641.4|9636.4|9638.7|9633.7|9641.4|9636.4|9637.9|9632.9|51
1643704500000|2022-02-01 08:35:00|9638.6|9633.6|9638.5|9633.5|9640.1|9635.1|9638.1|9633.1|28
1643704800000|2022-02-01 08:40:00|9638.1|9633.1|9639.7|9634.7|9640.8|9635.8|9637.5|9632.5|63
1643705100000|2022-02-01 08:45:00|9639.6|9634.6|9640.9|9635.9|9642.3|9637.3|9639.1|9634.1|19
1643705400000|2022-02-01 08:50:00|9640.8|9635.8|9640.5|9635.5|9642.4|9637.4|9640.3|9635.3|21
1643705700000|2022-02-01 08:55:00|9640.3|9635.3|9637.7|9632.7|9640.5|9635.5|9637.3|9632.3|63
1643706000000|2022-02-01 09:00:00|9637.6|9632.6|9634.8|9629.8|9637.7|9632.7|9634.5|9629.5|83
1643706300000|2022-02-01 09:05:00|9634.9|9629.9|9637.7|9632.7|9637.7|9632.7|9634.8|9629.8|45
1643706600000|2022-02-01 09:10:00|9638|9633|9637.1|9632.1|9638.7|9633.7|9635.9|9630.9|25
1643706900000|2022-02-01 09:15:00|9637.2|9632.2|9633.9|9628.9|9637.8|9632.8|9632.6|9627.6|64
1643707200000|2022-02-01 09:20:00|9633.8|9628.8|9633.3|9628.3|9634.5|9629.5|9632|9627|66
1643707500000|2022-02-01 09:25:00|9633.5|9628.5|9630.2|9625.2|9633.5|9628.5|9629.3|9624.3|143
1643707800000|2022-02-01 09:30:00|9630.1|9625.1|9636.1|9631.1|9636.3|9631.3|9630|9625|150
1643708100000|2022-02-01 09:35:00|9636.2|9631.2|9637.2|9632.2|9638|9633|9635.7|9630.7|38
1643708400000|2022-02-01 09:40:00|9637.3|9632.3|9637.4|9632.4|9637.9|9632.9|9636.5|9631.5|21
1643708700000|2022-02-01 09:45:00|9637.7|9632.7|9634.6|9629.6|9637.7|9632.7|9634.6|9629.6|90
1643709000000|2022-02-01 09:50:00|9634.5|9629.5|9633.7|9628.7|9634.7|9629.7|9632.3|9627.3|22
1643709300000|2022-02-01 09:55:00|9633.8|9628.8|9632|9627|9633.8|9628.8|9630.7|9625.7|35
1643709600000|2022-02-01 10:00:00|9631.9|9626.9|9634.8|9629.8|9635|9630|9631.9|9626.9|43
1643709900000|2022-02-01 10:05:00|9635|9630|9633|9628|9635|9630|9632.5|9627.5|62
1643710200000|2022-02-01 10:10:00|9632.8|9627.8|9634.2|9629.2|9635|9630|9632.5|9627.5|16
1643710500000|2022-02-01 10:15:00|9634|9629|9632.6|9627.6|9634|9629|9632|9627|19
1643710800000|2022-02-01 10:20:00|9632.7|9627.7|9629.5|9624.5|9632.7|9627.7|9629.2|9624.2|95
1643711100000|2022-02-01 10:25:00|9629.3|9624.3|9629.3|9624.3|9630.5|9625.5|9628.6|9623.6|29
1643711400000|2022-02-01 10:30:00|9629.6|9624.6|9633.7|9628.7|9633.7|9628.7|9628.2|9623.2|44
1643711700000|2022-02-01 10:35:00|9633.8|9628.8|9633.7|9628.7|9634.5|9629.5|9632.7|9627.7|87
1643712000000|2022-02-01 10:40:00|9633.6|9628.6|9634.4|9629.4|9634.9|9629.9|9633.1|9628.1|12
1643712300000|2022-02-01 10:45:00|9634.3|9629.3|9635.5|9630.5|9635.9|9630.9|9633.6|9628.6|17
1643712600000|2022-02-01 10:50:00|9635.3|9630.3|9632.3|9627.3|9635.3|9630.3|9632.3|9627.3|24
1643712900000|2022-02-01 10:55:00|9632.6|9627.6|9631.8|9626.8|9632.9|9627.9|9631.3|9626.3|12
1643713200000|2022-02-01 11:00:00|9631.7|9626.7|9632.7|9627.7|9633.4|9628.4|9631.7|9626.7|92
1643713500000|2022-02-01 11:05:00|9632.9|9627.9|9632.2|9627.2|9633.2|9628.2|9631.2|9626.2|29
1643713800000|2022-02-01 11:10:00|9632.1|9627.1|9631.7|9626.7|9632.1|9627.1|9630.7|9625.7|55
1643714100000|2022-02-01 11:15:00|9631.6|9626.6|9628.4|9623.4|9631.7|9626.7|9628.3|9623.3|121
1643714400000|2022-02-01 11:20:00|9628.3|9623.3|9626.8|9621.8|9628.3|9623.3|9626.5|9621.5|79
1643714700000|2022-02-01 11:25:00|9626.7|9621.7|9621.5|9616.5|9627|9622|9621|9616|141
1643715000000|2022-02-01 11:30:00|9621.7|9616.7|9624.1|9619.1|9625.3|9620.3|9621.7|9616.7|193
1643715300000|2022-02-01 11:35:00|9624|9619|9622.6|9617.6|9624.3|9619.3|9621.8|9616.8|159
1643715600000|2022-02-01 11:40:00|9622.3|9617.3|9621.8|9616.8|9623.2|9618.2|9621.7|9616.7|42
1643715900000|2022-02-01 11:45:00|9622.1|9617.1|9621.8|9616.8|9622.5|9617.5|9620.8|9615.8|63
1643716200000|2022-02-01 11:50:00|9621.7|9616.7|9623.9|9618.9|9624.4|9619.4|9621.7|9616.7|53
1643716500000|2022-02-01 11:55:00|9624.1|9619.1|9625.5|9620.5|9626.3|9621.3|9623.3|9618.3|53
1643716800000|2022-02-01 12:00:00|9625.3|9620.3|9626.2|9621.2|9626.2|9621.2|9625.2|9620.2|44
1643717100000|2022-02-01 12:05:00|9626.3|9621.3|9625.3|9620.3|9627.3|9622.3|9625.2|9620.2|92
1643717400000|2022-02-01 12:10:00|9625.6|9620.6|9624.7|9619.7|9626.9|9621.9|9624.3|9619.3|39
1643717700000|2022-02-01 12:15:00|9624.8|9619.8|9625.5|9620.5|9627|9622|9624.8|9619.8|37
1643718000000|2022-02-01 12:20:00|9625.3|9620.3|9625.4|9620.4|9625.4|9620.4|9624|9619|39
1643718300000|2022-02-01 12:25:00|9625.3|9620.3|9626.5|9621.5|9627.9|9622.9|9625.3|9620.3|45
1643718600000|2022-02-01 12:30:00|9626.6|9621.6|9628|9623|9628|9623|9626.3|9621.3|81
1643718900000|2022-02-01 12:35:00|9628.2|9623.2|9629.2|9624.2|9630|9625|9628|9623|113
1643719200000|2022-02-01 12:40:00|9629.5|9624.5|9631.1|9626.1|9631.1|9626.1|9629.1|9624.1|35
1643719500000|2022-02-01 12:45:00|9631|9626|9631.5|9626.5|9632.4|9627.4|9630.2|9625.2|37
1643719800000|2022-02-01 12:50:00|9631.6|9626.6|9634.7|9629.7|9634.7|9629.7|9631.3|9626.3|28
1643720100000|2022-02-01 12:55:00|9634.6|9629.6|9633.8|9628.8|9636.2|9631.2|9632.5|9627.5|108
1643720400000|2022-02-01 13:00:00|9633.7|9628.7|9635.1|9630.1|9636.4|9631.4|9632.8|9627.8|56
1643720700000|2022-02-01 13:05:00|9635|9630|9633|9628|9635.1|9630.1|9632|9627|65
1643721000000|2022-02-01 13:10:00|9632.8|9627.8|9634.3|9629.3|9634.5|9629.5|9632.5|9627.5|47
1643721300000|2022-02-01 13:15:00|9634.2|9629.2|9635.2|9630.2|9636|9631|9634.2|9629.2|42
1643721600000|2022-02-01 13:20:00|9635.4|9630.4|9636.1|9631.1|9636.9|9631.9|9634.8|9629.8|186
1643721900000|2022-02-01 13:25:00|9636|9631|9636.9|9631.9|9638.4|9633.4|9635.6|9630.6|148
1643722200000|2022-02-01 13:30:00|9636.8|9631.8|9639.4|9634.4|9640.4|9635.4|9636.3|9631.3|101
1643722500000|2022-02-01 13:35:00|9639.3|9634.3|9633.4|9628.4|9640.4|9635.4|9633.3|9628.3|78
1643722800000|2022-02-01 13:40:00|9633.2|9628.2|9633.1|9628.1|9634.1|9629.1|9631.6|9626.6|114
1643723100000|2022-02-01 13:45:00|9633|9628|9632.9|9627.9|9635|9630|9632.3|9627.3|38
1643723400000|2022-02-01 13:50:00|9632.6|9627.6|9630.8|9625.8|9632.8|9627.8|9630.1|9625.1|49
1643723700000|2022-02-01 13:55:00|9630.6|9625.6|9630.8|9625.8|9632.4|9627.4|9629.1|9624.1|167
1643724000000|2022-02-01 14:00:00|9630.9|9625.9|9631.5|9626.5|9632.6|9627.6|9630.1|9625.1|46
1643724300000|2022-02-01 14:05:00|9631.6|9626.6|9631.1|9626.1|9633.6|9628.6|9630.6|9625.6|27
1643724600000|2022-02-01 14:10:00|9631|9626|9631|9626|9632.1|9627.1|9628.9|9623.9|64
1643724900000|2022-02-01 14:15:00|9630.4|9625.4|9631.4|9626.4|9631.7|9626.7|9629.2|9624.2|62
1643725200000|2022-02-01 14:20:00|9631.5|9626.5|9627.7|9622.7|9631.5|9626.5|9626.9|9621.9|46
1643725500000|2022-02-01 14:25:00|9627.6|9622.6|9629.5|9624.5|9629.6|9624.6|9626.5|9621.5|21
1643725800000|2022-02-01 14:30:00|9629.4|9624.4|9627.7|9622.7|9629.9|9624.9|9627|9622|273
1643726100000|2022-02-01 14:35:00|9627.6|9622.6|9627.9|9622.9|9628.1|9623.1|9626.3|9621.3|301
1643726400000|2022-02-01 14:40:00|9627.7|9622.7|9634.1|9629.1|9634.7|9629.7|9627.4|9622.4|119
1643726700000|2022-02-01 14:45:00|9633.9|9628.9|9632.9|9627.9|9637.2|9632.2|9632.8|9627.8|258
1643727000000|2022-02-01 14:50:00|9632.8|9627.8|9634.1|9629.1|9634.4|9629.4|9631.8|9626.8|102
1643727300000|2022-02-01 14:55:00|9634|9629|9630.9|9625.9|9635.1|9630.1|9630.7|9625.7|44
1643727600000|2022-02-01 15:00:00|9630|9625|9641.2|9636.2|9644.3|9639.3|9629.6|9624.6|741
1643727900000|2022-02-01 15:05:00|9641.3|9636.3|9638|9633|9644.8|9639.8|9636.1|9631.1|273
1643728200000|2022-02-01 15:10:00|9637.9|9632.9|9634.1|9629.1|9641.5|9636.5|9634.1|9629.1|232
1643728500000|2022-02-01 15:15:00|9634.2|9629.2|9639.2|9634.2|9640.2|9635.2|9634.1|9629.1|180
1643728800000|2022-02-01 15:20:00|9639.1|9634.1|9633.2|9628.2|9639.1|9634.1|9632.3|9627.3|203
1643729100000|2022-02-01 15:25:00|9633.3|9628.3|9636.5|9631.5|9636.7|9631.7|9632.6|9627.6|215
1643729400000|2022-02-01 15:30:00|9636.4|9631.4|9636.1|9631.1|9637.2|9632.2|9633.2|9628.2|216
1643729700000|2022-02-01 15:35:00|9635.7|9630.7|9638.9|9633.9|9639.2|9634.2|9635.4|9630.4|150
1643730000000|2022-02-01 15:40:00|9638.5|9633.5|9643.6|9638.6|9644.2|9639.2|9637.5|9632.5|165
1643730300000|2022-02-01 15:45:00|9643.7|9638.7|9639|9634|9644.7|9639.7|9639|9634|103
1643730600000|2022-02-01 15:50:00|9639.2|9634.2|9632.2|9627.2|9639.2|9634.2|9632.2|9627.2|179
1643730900000|2022-02-01 15:55:00|9632|9627|9640.5|9635.5|9641.2|9636.2|9630.7|9625.7|256
1643731200000|2022-02-01 16:00:00|9640.4|9635.4|9636.9|9631.9|9640.7|9635.7|9635.5|9630.5|204
1643731500000|2022-02-01 16:05:00|9636.7|9631.7|9639.6|9634.6|9640|9635|9636.5|9631.5|72
1643731800000|2022-02-01 16:10:00|9639.5|9634.5|9641.2|9636.2|9641.2|9636.2|9638.1|9633.1|90
1643732100000|2022-02-01 16:15:00|9641.1|9636.1|9640.2|9635.2|9643.2|9638.2|9639.7|9634.7|83
1643732400000|2022-02-01 16:20:00|9640.1|9635.1|9643.6|9638.6|9643.6|9638.6|9639.7|9634.7|76
1643732700000|2022-02-01 16:25:00|9643.7|9638.7|9637.7|9632.7|9643.7|9638.7|9637.5|9632.5|107
1643733000000|2022-02-01 16:30:00|9638|9633|9640.4|9635.4|9640.6|9635.6|9636.9|9631.9|64
1643733300000|2022-02-01 16:35:00|9640.1|9635.1|9640.6|9635.6|9640.7|9635.7|9638.9|9633.9|45
1643733600000|2022-02-01 16:40:00|9640.5|9635.5|9644.7|9639.7|9646.7|9641.7|9640.5|9635.5|137
1643733900000|2022-02-01 16:45:00|9644.9|9639.9|9646.9|9641.9|9647.1|9642.1|9643.9|9638.9|99
1643734200000|2022-02-01 16:50:00|9647.1|9642.1|9646.5|9641.5|9648|9643|9646|9641|67
1643734500000|2022-02-01 16:55:00|9646.4|9641.4|9644.9|9639.9|9648.1|9643.1|9644.4|9639.4|44
1643734800000|2022-02-01 17:00:00|9645|9640|9643|9638|9645.1|9640.1|9642.2|9637.2|62
1643735100000|2022-02-01 17:05:00|9642.9|9637.9|9642.9|9637.9|9643.2|9638.2|9640.9|9635.9|71
1643735400000|2022-02-01 17:10:00|9643.1|9638.1|9642.4|9637.4|9643.2|9638.2|9641.9|9636.9|47
1643735700000|2022-02-01 17:15:00|9641.9|9636.9|9639.6|9634.6|9642.1|9637.1|9639.4|9634.4|88
1643736000000|2022-02-01 17:20:00|9639.5|9634.5|9638.4|9633.4|9639.7|9634.7|9638|9633|84
1643736300000|2022-02-01 17:25:00|9638.6|9633.6|9638.1|9633.1|9639.2|9634.2|9636.5|9631.5|87
1643736600000|2022-02-01 17:30:00|9638.5|9633.5|9642.4|9637.4|9642.5|9637.5|9638.2|9633.2|28
1643736900000|2022-02-01 17:35:00|9642.2|9637.2|9640.1|9635.1|9642.4|9637.4|9639.5|9634.5|36
1643737200000|2022-02-01 17:40:00|9640|9635|9645.7|9640.7|9647.1|9642.1|9639.2|9634.2|65
1643737500000|2022-02-01 17:45:00|9645.6|9640.6|9642.6|9637.6|9645.6|9640.6|9642.4|9637.4|38
1643737800000|2022-02-01 17:50:00|9642.7|9637.7|9641.5|9636.5|9643.1|9638.1|9641.2|9636.2|39
1643738100000|2022-02-01 17:55:00|9641.4|9636.4|9640.4|9635.4|9641.4|9636.4|9640|9635|45
1643738400000|2022-02-01 18:00:00|9640.6|9635.6|9639.4|9634.4|9640.9|9635.9|9639.4|9634.4|32
1643738700000|2022-02-01 18:05:00|9639.2|9634.2|9636.9|9631.9|9639.4|9634.4|9636.9|9631.9|27
1643739000000|2022-02-01 18:10:00|9637|9632|9637.4|9632.4|9637.7|9632.7|9636.9|9631.9|30
1643739300000|2022-02-01 18:15:00|9637|9632|9636.9|9631.9|9637.2|9632.2|9636.4|9631.4|22
1643739600000|2022-02-01 18:20:00|9636.7|9631.7|9639.5|9634.5|9639.6|9634.6|9636.6|9631.6|23
1643739900000|2022-02-01 18:25:00|9639.3|9634.3|9640|9635|9640.6|9635.6|9637.8|9632.8|23
1643740200000|2022-02-01 18:30:00|9639.8|9634.8|9638.3|9633.3|9641.6|9636.6|9638.2|9633.2|33
1643740500000|2022-02-01 18:35:00|9638.1|9633.1|9637.8|9632.8|9638.7|9633.7|9637.6|9632.6|26
1643740800000|2022-02-01 18:40:00|9637.7|9632.7|9637.1|9632.1|9637.8|9632.8|9636.7|9631.7|18
1643741100000|2022-02-01 18:45:00|9637|9632|9638.6|9633.6|9638.6|9633.6|9636.8|9631.8|63
1643741400000|2022-02-01 18:50:00|9638.5|9633.5|9638.3|9633.3|9639.2|9634.2|9637.5|9632.5|41
1643741700000|2022-02-01 18:55:00|9638.2|9633.2|9637.8|9632.8|9639.7|9634.7|9637.7|9632.7|33
1643742000000|2022-02-01 19:00:00|9637.7|9632.7|9637.9|9632.9|9637.9|9632.9|9636.7|9631.7|26
1643742300000|2022-02-01 19:05:00|9638.1|9633.1|9640.3|9635.3|9640.6|9635.6|9638.1|9633.1|31
1643742600000|2022-02-01 19:10:00|9640.6|9635.6|9640.7|9635.7|9641.6|9636.6|9640.3|9635.3|25
1643742900000|2022-02-01 19:15:00|9640.6|9635.6|9640.2|9635.2|9641.6|9636.6|9640.1|9635.1|34
1643743200000|2022-02-01 19:20:00|9640.3|9635.3|9637.6|9632.6|9640.7|9635.7|9637.6|9632.6|25
1643743500000|2022-02-01 19:25:00|9637.5|9632.5|9636.3|9631.3|9637.8|9632.8|9636.3|9631.3|25
1643743800000|2022-02-01 19:30:00|9636.6|9631.6|9635.3|9630.3|9636.7|9631.7|9635.3|9630.3|66
1643744100000|2022-02-01 19:35:00|9635.6|9630.6|9633.8|9628.8|9635.8|9630.8|9633.8|9628.8|47
1643744400000|2022-02-01 19:40:00|9633.7|9628.7|9634.2|9629.2|9634.6|9629.6|9633.6|9628.6|26
1643744700000|2022-02-01 19:45:00|9634.3|9629.3|9634.1|9629.1|9635.1|9630.1|9633.6|9628.6|44
1643745000000|2022-02-01 19:50:00|9634.2|9629.2|9633.7|9628.7|9634.2|9629.2|9632.8|9627.8|38
1643745300000|2022-02-01 19:55:00|9633.6|9628.6|9636.3|9631.3|9636.5|9631.5|9633.6|9628.6|170
1643745600000|2022-02-01 20:00:00|9636.2|9631.2|9636.3|9631.3|9636.6|9631.6|9634.3|9629.3|182
1643745900000|2022-02-01 20:05:00|9635.8|9630.8|9635.6|9630.6|9636.6|9631.6|9635.3|9630.3|33
1643746200000|2022-02-01 20:10:00|9635.5|9630.5|9631.7|9626.7|9635.6|9630.6|9631.5|9626.5|34
1643746500000|2022-02-01 20:15:00|9631.6|9626.6|9628.2|9623.2|9631.7|9626.7|9628.2|9623.2|171
1643746800000|2022-02-01 20:20:00|9628.3|9623.3|9628.7|9623.7|9628.9|9623.9|9626.8|9621.8|168
1643747100000|2022-02-01 20:25:00|9628.6|9623.6|9627.6|9622.6|9628.7|9623.7|9626.5|9621.5|116
1643747400000|2022-02-01 20:30:00|9627.4|9622.4|9628.9|9623.9|9629|9624|9627.2|9622.2|138
1643747700000|2022-02-01 20:35:00|9628.8|9623.8|9629.1|9624.1|9629.1|9624.1|9628.3|9623.3|25
1643748000000|2022-02-01 20:40:00|9629|9624|9626.5|9621.5|9629.1|9624.1|9626.4|9621.4|124
1643748300000|2022-02-01 20:45:00|9626.6|9621.6|9626.1|9621.1|9626.6|9621.6|9625.4|9620.4|218
1643748600000|2022-02-01 20:50:00|9626|9621|9626.5|9621.5|9627.4|9622.4|9626|9621|168
1643748900000|2022-02-01 20:55:00|9626.4|9621.4|9626.4|9621.4|9626.8|9621.8|9625.4|9620.4|147
1643749200000|2022-02-01 21:00:00|9626.6|9621.6|9626.4|9621.4|9626.8|9621.8|9624.9|9619.9|76
1643749500000|2022-02-01 21:05:00|9626.5|9621.5|9627.5|9622.5|9627.8|9622.8|9626.4|9621.4|4
1643749800000|2022-02-01 21:10:00|9627.4|9622.4|9627.3|9622.3|9627.5|9622.5|9626.9|9621.9|13
1643750100000|2022-02-01 21:15:00|9627.2|9622.2|9624.4|9619.4|9627.2|9622.2|9624.4|9619.4|17
1643750400000|2022-02-01 21:20:00|9624.5|9619.5|9625.5|9620.5|9625.5|9620.5|9624.4|9619.4|4
1643750700000|2022-02-01 21:25:00|9625.4|9620.4|9624.3|9619.3|9625.8|9620.8|9623.9|9618.9|67
1643751000000|2022-02-01 21:30:00|9624.4|9619.4|9624.4|9619.4|9624.5|9619.5|9623.9|9618.9|12
1643751300000|2022-02-01 21:35:00|9624.5|9619.5|9624.9|9619.9|9625.3|9620.3|9624.4|9619.4|0
1643751600000|2022-02-01 21:40:00|9625|9620|9624.4|9619.4|9625|9620|9624.4|9619.4|23
1643751900000|2022-02-01 21:45:00|9624.3|9619.3|9623.9|9618.9|9624.4|9619.4|9623.8|9618.8|55
1643752200000|2022-02-01 21:50:00|9624|9619|9623.9|9618.9|9624.2|9619.2|9623.4|9618.4|17
1643752500000|2022-02-01 21:55:00|9624.1|9619.1|9624.1|9619.1|9624.2|9619.2|9623.8|9618.8|5
1643763600000|2022-02-02 01:00:00|9624.4|9619.4|9623.3|9618.3|9624.7|9619.7|9623.2|9618.2|23
1643763900000|2022-02-02 01:05:00|9623.4|9618.4|9623.7|9618.7|9623.7|9618.7|9622.7|9617.7|29
1643764200000|2022-02-02 01:10:00|9623.5|9618.5|9623.8|9618.8|9623.9|9618.9|9623.2|9618.2|56
1643764500000|2022-02-02 01:15:00|9623.9|9618.9|9622.5|9617.5|9623.9|9618.9|9622.5|9617.5|5
1643764800000|2022-02-02 01:20:00|9622.7|9617.7|9622.9|9617.9|9622.9|9617.9|9622.3|9617.3|10
1643765100000|2022-02-02 01:25:00|9622.8|9617.8|9622.5|9617.5|9623.2|9618.2|9622.4|9617.4|3
1643765400000|2022-02-02 01:30:00|9622.7|9617.7|9622.7|9617.7|9623.3|9618.3|9622.4|9617.4|7
1643765700000|2022-02-02 01:35:00|9622.5|9617.5|9622.4|9617.4|9622.8|9617.8|9622.4|9617.4|8
1643766000000|2022-02-02 01:40:00|9622.5|9617.5|9622.2|9617.2|9622.7|9617.7|9622.2|9617.2|15
1643766300000|2022-02-02 01:45:00|9622.3|9617.3|9622.6|9617.6|9622.6|9617.6|9621.9|9616.9|31
1643766600000|2022-02-02 01:50:00|9622.5|9617.5|9622.6|9617.6|9623|9618|9622.5|9617.5|3
1643766900000|2022-02-02 01:55:00|9622.4|9617.4|9622|9617|9622.4|9617.4|9621.8|9616.8|16
1643767200000|2022-02-02 02:00:00|9622.1|9617.1|9622.1|9617.1|9622.1|9617.1|9621.7|9616.7|6
1643767500000|2022-02-02 02:05:00|9622.3|9617.3|9621.9|9616.9|9622.6|9617.6|9621.8|9616.8|10
1643767800000|2022-02-02 02:10:00|9622|9617|9622.1|9617.1|9622.5|9617.5|9621.5|9616.5|4
1643768100000|2022-02-02 02:15:00|9622.4|9617.4|9622.3|9617.3|9622.5|9617.5|9621.9|9616.9|5
1643768400000|2022-02-02 02:20:00|9622.4|9617.4|9624|9619|9624|9619|9622.3|9617.3|12
1643768700000|2022-02-02 02:25:00|9624.1|9619.1|9623.4|9618.4|9624.1|9619.1|9623.4|9618.4|19
1643769000000|2022-02-02 02:30:00|9623.5|9618.5|9622.7|9617.7|9623.5|9618.5|9622.7|9617.7|19
1643769300000|2022-02-02 02:35:00|9622.8|9617.8|9622.3|9617.3|9622.9|9617.9|9622.3|9617.3|4
1643769600000|2022-02-02 02:40:00|9622.1|9617.1|9622.4|9617.4|9622.5|9617.5|9621.9|9616.9|4
1643769900000|2022-02-02 02:45:00|9622.5|9617.5|9623.1|9618.1|9623.1|9618.1|9622.3|9617.3|0
1643770200000|2022-02-02 02:50:00|9623|9618|9622.5|9617.5|9623.1|9618.1|9622.4|9617.4|4
1643770500000|2022-02-02 02:55:00|9622.6|9617.6|9622.9|9617.9|9623|9618|9622.4|9617.4|2
1643770800000|2022-02-02 03:00:00|9623|9618|9623.3|9618.3|9623.4|9618.4|9622.9|9617.9|21
1643771100000|2022-02-02 03:05:00|9623.5|9618.5|9624|9619|9624.1|9619.1|9623.4|9618.4|0
1643771400000|2022-02-02 03:10:00|9624.1|9619.1|9624.9|9619.9|9624.9|9619.9|9624.1|9619.1|3
1643771700000|2022-02-02 03:15:00|9624.8|9619.8|9624.5|9619.5|9625.3|9620.3|9624.5|9619.5|53
1643772000000|2022-02-02 03:20:00|9624.6|9619.6|9625.3|9620.3|9625.6|9620.6|9624.6|9619.6|3
1643772300000|2022-02-02 03:25:00|9625.1|9620.1|9625.9|9620.9|9626.1|9621.1|9624.8|9619.8|2
1643772600000|2022-02-02 03:30:00|9626|9621|9626.5|9621.5|9626.6|9621.6|9625.9|9620.9|6
1643772900000|2022-02-02 03:35:00|9626.6|9621.6|9626.6|9621.6|9626.6|9621.6|9626.4|9621.4|1
1643773200000|2022-02-02 03:40:00|9626.7|9621.7|9626.1|9621.1|9626.9|9621.9|9625.9|9620.9|10
1643773500000|2022-02-02 03:45:00|9626|9621|9626|9621|9626.1|9621.1|9625.9|9620.9|15
1643773800000|2022-02-02 03:50:00|9626.1|9621.1|9626.5|9621.5|9626.5|9621.5|9626|9621|2
1643774100000|2022-02-02 03:55:00|9626.4|9621.4|9627.6|9622.6|9627.6|9622.6|9626.4|9621.4|17
1643774400000|2022-02-02 04:00:00|9627.5|9622.5|9626.9|9621.9|9627.6|9622.6|9626.9|9621.9|7
1643774700000|2022-02-02 04:05:00|9627|9622|9626.1|9621.1|9627|9622|9626.1|9621.1|1
1643775000000|2022-02-02 04:10:00|9626|9621|9625.3|9620.3|9626.1|9621.1|9625|9620|3
1643775300000|2022-02-02 04:15:00|9625.4|9620.4|9624.6|9619.6|9625.4|9620.4|9624.5|9619.5|2
1643775600000|2022-02-02 04:20:00|9624.8|9619.8|9624.6|9619.6|9624.8|9619.8|9624.4|9619.4|23
1643775900000|2022-02-02 04:25:00|9624.5|9619.5|9624.6|9619.6|9624.6|9619.6|9624.3|9619.3|1
1643776200000|2022-02-02 04:30:00|9624.4|9619.4|9624.8|9619.8|9624.8|9619.8|9624|9619|6
1643776500000|2022-02-02 04:35:00|9624.4|9619.4|9624.1|9619.1|9624.6|9619.6|9623.9|9618.9|13
1643776800000|2022-02-02 04:40:00|9624.3|9619.3|9624.6|9619.6|9624.6|9619.6|9624.3|9619.3|2
1643777100000|2022-02-02 04:45:00|9624.5|9619.5|9625|9620|9625.1|9620.1|9624.4|9619.4|4
1643777400000|2022-02-02 04:50:00|9625.1|9620.1|9624.1|9619.1|9625.1|9620.1|9624.1|9619.1|6
1643777700000|2022-02-02 04:55:00|9624|9619|9625|9620|9625.1|9620.1|9623.9|9618.9|3
1643778000000|2022-02-02 05:00:00|9624.9|9619.9|9625|9620|9625.6|9620.6|9624.9|9619.9|5
1643778300000|2022-02-02 05:05:00|9625.1|9620.1|9624.9|9619.9|9625.4|9620.4|9624.9|9619.9|4
1643778600000|2022-02-02 05:10:00|9625|9620|9625.3|9620.3|9625.3|9620.3|9625|9620|2
1643778900000|2022-02-02 05:15:00|9625.5|9620.5|9624.4|9619.4|9625.6|9620.6|9624.4|9619.4|3
1643779200000|2022-02-02 05:20:00|9624.5|9619.5|9624.4|9619.4|9624.6|9619.6|9624.3|9619.3|0
1643779500000|2022-02-02 05:25:00|9624.5|9619.5|9623.5|9618.5|9624.6|9619.6|9623.5|9618.5|0
1643779800000|2022-02-02 05:30:00|9623.6|9618.6|9623.5|9618.5|9623.6|9618.6|9623.5|9618.5|1
1643780100000|2022-02-02 05:35:00|9623.6|9618.6|9624|9619|9624.1|9619.1|9623.6|9618.6|0
1643780400000|2022-02-02 05:40:00|9623.9|9618.9|9625.6|9620.6|9625.6|9620.6|9623.9|9618.9|18
1643780700000|2022-02-02 05:45:00|9625.5|9620.5|9625.1|9620.1|9626.5|9621.5|9624.9|9619.9|15
1643781000000|2022-02-02 05:50:00|9625|9620|9624.9|9619.9|9625.3|9620.3|9624.9|9619.9|1
1643781300000|2022-02-02 05:55:00|9624.8|9619.8|9625.3|9620.3|9625.9|9620.9|9624.5|9619.5|4
1643781600000|2022-02-02 06:00:00|9625.4|9620.4|9625.1|9620.1|9625.6|9620.6|9624.4|9619.4|3
1643781900000|2022-02-02 06:05:00|9625.2|9620.2|9625.4|9620.4|9625.6|9620.6|9624.9|9619.9|7
1643782200000|2022-02-02 06:10:00|9625.5|9620.5|9625.4|9620.4|9625.6|9620.6|9624.3|9619.3|2
1643782500000|2022-02-02 06:15:00|9625.3|9620.3|9623.5|9618.5|9625.5|9620.5|9623.5|9618.5|11
1643782800000|2022-02-02 06:20:00|9623.6|9618.6|9624.4|9619.4|9624.5|9619.5|9623.5|9618.5|0
1643783100000|2022-02-02 06:25:00|9624.5|9619.5|9625.4|9620.4|9625.9|9620.9|9624.5|9619.5|27
1643783400000|2022-02-02 06:30:00|9625.6|9620.6|9627.3|9622.3|9627.4|9622.4|9625.5|9620.5|28
1643783700000|2022-02-02 06:35:00|9627.2|9622.2|9627.9|9622.9|9627.9|9622.9|9626|9621|10
1643784000000|2022-02-02 06:40:00|9627.8|9622.8|9626.9|9621.9|9627.9|9622.9|9626.8|9621.8|8
1643784300000|2022-02-02 06:45:00|9626.8|9621.8|9625.9|9620.9|9626.9|9621.9|9625.5|9620.5|10
1643784600000|2022-02-02 06:50:00|9626|9621|9626.8|9621.8|9627|9622|9626|9621|23
1643784900000|2022-02-02 06:55:00|9626.7|9621.7|9625.8|9620.8|9626.9|9621.9|9625.4|9620.4|12
1643785200000|2022-02-02 07:00:00|9625.9|9620.9|9624.9|9619.9|9626.4|9621.4|9623.9|9618.9|53
1643785500000|2022-02-02 07:05:00|9625|9620|9621.9|9616.9|9625.4|9620.4|9621.9|9616.9|18
1643785800000|2022-02-02 07:10:00|9621.6|9616.6|9620.9|9615.9|9622.6|9617.6|9620.4|9615.4|79
1643786100000|2022-02-02 07:15:00|9620.8|9615.8|9619.5|9614.5|9620.9|9615.9|9619.5|9614.5|14
1643786400000|2022-02-02 07:20:00|9619.8|9614.8|9618.5|9613.5|9619.9|9614.9|9618.4|9613.4|92
1643786700000|2022-02-02 07:25:00|9618.6|9613.6|9618.9|9613.9|9618.9|9613.9|9618.4|9613.4|46
1643787000000|2022-02-02 07:30:00|9619|9614|9618.1|9613.1|9619.4|9614.4|9617.9|9612.9|36
1643787300000|2022-02-02 07:35:00|9618.4|9613.4|9620.1|9615.1|9620.1|9615.1|9618.4|9613.4|1
1643787600000|2022-02-02 07:40:00|9620|9615|9620.4|9615.4|9621.6|9616.6|9619.9|9614.9|8
1643787900000|2022-02-02 07:45:00|9620.5|9615.5|9621.7|9616.7|9622|9617|9620.4|9615.4|6
1643788200000|2022-02-02 07:50:00|9621.4|9616.4|9621.4|9616.4|9622.9|9617.9|9620.9|9615.9|33
1643788500000|2022-02-02 07:55:00|9621.3|9616.3|9616.6|9611.6|9621.6|9616.6|9615|9610|166
1643788800000|2022-02-02 08:00:00|9616.5|9611.5|9612.4|9607.4|9617.4|9612.4|9612.3|9607.3|211
1643789100000|2022-02-02 08:05:00|9612.5|9607.5|9612.9|9607.9|9613.9|9608.9|9612.4|9607.4|44
1643789400000|2022-02-02 08:10:00|9612.8|9607.8|9612.9|9607.9|9613.6|9608.6|9612|9607|136
1643789700000|2022-02-02 08:15:00|9612.5|9607.5|9613.4|9608.4|9614.1|9609.1|9611.2|9606.2|134
1643790000000|2022-02-02 08:20:00|9613.5|9608.5|9610.5|9605.5|9613.9|9608.9|9610.2|9605.2|68
1643790300000|2022-02-02 08:25:00|9610.7|9605.7|9608.9|9603.9|9611|9606|9608.7|9603.7|65
1643790600000|2022-02-02 08:30:00|9608.7|9603.7|9608.1|9603.1|9608.7|9603.7|9607.4|9602.4|93
1643790900000|2022-02-02 08:35:00|9608.4|9603.4|9611.9|9606.9|9612.9|9607.9|9607.4|9602.4|153
1643791200000|2022-02-02 08:40:00|9611.8|9606.8|9613.5|9608.5|9614|9609|9611.4|9606.4|45
1643791500000|2022-02-02 08:45:00|9613.6|9608.6|9614|9609|9615.5|9610.5|9613.5|9608.5|36
1643791800000|2022-02-02 08:50:00|9614.1|9609.1|9614.2|9609.2|9615.4|9610.4|9613.4|9608.4|30
1643792100000|2022-02-02 08:55:00|9614.4|9609.4|9612.4|9607.4|9614.9|9609.9|9611.7|9606.7|33
1643792400000|2022-02-02 09:00:00|9612.3|9607.3|9614.4|9609.4|9614.5|9609.5|9612|9607|40
1643792700000|2022-02-02 09:05:00|9614.3|9609.3|9615.1|9610.1|9615.7|9610.7|9614|9609|30
1643793000000|2022-02-02 09:10:00|9615.2|9610.2|9614.1|9609.1|9615.2|9610.2|9613.5|9608.5|14
1643793300000|2022-02-02 09:15:00|9614.4|9609.4|9613.4|9608.4|9614.4|9609.4|9612|9607|19
1643793600000|2022-02-02 09:20:00|9613.5|9608.5|9618.4|9613.4|9618.4|9613.4|9613|9608|149
1643793900000|2022-02-02 09:25:00|9618.5|9613.5|9616.8|9611.8|9619|9614|9616|9611|62
1643794200000|2022-02-02 09:30:00|9616.9|9611.9|9617|9612|9618.5|9613.5|9616.2|9611.2|67
1643794500000|2022-02-02 09:35:00|9617.5|9612.5|9617|9612|9618.5|9613.5|9615.3|9610.3|64
1643794800000|2022-02-02 09:40:00|9617.3|9612.3|9615.4|9610.4|9617.5|9612.5|9614.4|9609.4|32
1643795100000|2022-02-02 09:45:00|9615.2|9610.2|9615.6|9610.6|9617|9612|9614.7|9609.7|19
1643795400000|2022-02-02 09:50:00|9615.4|9610.4|9612.4|9607.4|9615.5|9610.5|9612.3|9607.3|26
1643795700000|2022-02-02 09:55:00|9612.2|9607.2|9607.3|9602.3|9612.2|9607.2|9606.9|9601.9|176
1643796000000|2022-02-02 10:00:00|9607.5|9602.5|9603.7|9598.7|9609.8|9604.8|9600|9595|573
1643796300000|2022-02-02 10:05:00|9603.8|9598.8|9609.3|9604.3|9609.4|9604.4|9603|9598|154
1643796600000|2022-02-02 10:10:00|9609.4|9604.4|9606.3|9601.3|9609.5|9604.5|9606.3|9601.3|25
1643796900000|2022-02-02 10:15:00|9606.2|9601.2|9603.4|9598.4|9606.7|9601.7|9603.2|9598.2|73
1643797200000|2022-02-02 10:20:00|9603.7|9598.7|9602.8|9597.8|9604.3|9599.3|9602.7|9597.7|74
1643797500000|2022-02-02 10:25:00|9602.7|9597.7|9600.2|9595.2|9603.3|9598.3|9599.9|9594.9|54
1643797800000|2022-02-02 10:30:00|9600|9595|9597.4|9592.4|9601.4|9596.4|9597.2|9592.2|226
1643798100000|2022-02-02 10:35:00|9597.9|9592.9|9595.9|9590.9|9597.9|9592.9|9593.4|9588.4|313
1643798400000|2022-02-02 10:40:00|9595.7|9590.7|9594.5|9589.5|9596.4|9591.4|9594|9589|75
1643798700000|2022-02-02 10:45:00|9594.6|9589.6|9596.4|9591.4|9597|9592|9594.6|9589.6|43
1643799000000|2022-02-02 10:50:00|9596.7|9591.7|9595.7|9590.7|9597.5|9592.5|9595.7|9590.7|56
1643799300000|2022-02-02 10:55:00|9595.4|9590.4|9597.2|9592.2|9597.4|9592.4|9595.4|9590.4|40
1643799600000|2022-02-02 11:00:00|9596.9|9591.9|9596|9591|9596.9|9591.9|9593.7|9588.7|159
1643799900000|2022-02-02 11:05:00|9596.1|9591.1|9598.4|9593.4|9598.4|9593.4|9595.9|9590.9|49
1643800200000|2022-02-02 11:10:00|9598.3|9593.3|9597.4|9592.4|9599.3|9594.3|9596.9|9591.9|57
1643800500000|2022-02-02 11:15:00|9597.5|9592.5|9595.7|9590.7|9597.9|9592.9|9595.7|9590.7|28
1643800800000|2022-02-02 11:20:00|9595.8|9590.8|9594.7|9589.7|9595.9|9590.9|9593.7|9588.7|92
1643801100000|2022-02-02 11:25:00|9594.3|9589.3|9594.3|9589.3|9594.6|9589.6|9591.9|9586.9|184
1643801400000|2022-02-02 11:30:00|9594|9589|9594.1|9589.1|9594.1|9589.1|9592.1|9587.1|77
1643801700000|2022-02-02 11:35:00|9594|9589|9593.4|9588.4|9594.4|9589.4|9592.4|9587.4|23
1643802000000|2022-02-02 11:40:00|9593.3|9588.3|9594.1|9589.1|9595|9590|9592.4|9587.4|18
1643802300000|2022-02-02 11:45:00|9594.2|9589.2|9592.5|9587.5|9595.3|9590.3|9592.3|9587.3|63
1643802600000|2022-02-02 11:50:00|9592.4|9587.4|9590|9585|9593.2|9588.2|9589.9|9584.9|72
1643802900000|2022-02-02 11:55:00|9590.1|9585.1|9591.4|9586.4|9591.9|9586.9|9589.4|9584.4|48
1643803200000|2022-02-02 12:00:00|9591.3|9586.3|9590.2|9585.2|9592.6|9587.6|9589.9|9584.9|43
1643803500000|2022-02-02 12:05:00|9590.3|9585.3|9588.1|9583.1|9590.9|9585.9|9587.9|9582.9|178
1643803800000|2022-02-02 12:10:00|9588.4|9583.4|9586.3|9581.3|9588.6|9583.6|9585.8|9580.8|124
1643804100000|2022-02-02 12:15:00|9586.4|9581.4|9584.1|9579.1|9586.5|9581.5|9581.9|9576.9|120
1643804400000|2022-02-02 12:20:00|9584.2|9579.2|9584|9579|9584.9|9579.9|9582.4|9577.4|28
1643804700000|2022-02-02 12:25:00|9583.9|9578.9|9584.5|9579.5|9585.2|9580.2|9583.9|9578.9|40
1643805000000|2022-02-02 12:30:00|9584.6|9579.6|9585.2|9580.2|9585.5|9580.5|9584.4|9579.4|61
1643805300000|2022-02-02 12:35:00|9585.3|9580.3|9584.4|9579.4|9585.6|9580.6|9583.9|9578.9|33
1643805600000|2022-02-02 12:40:00|9584.5|9579.5|9586.4|9581.4|9586.7|9581.7|9584.4|9579.4|33
1643805900000|2022-02-02 12:45:00|9586.5|9581.5|9586.9|9581.9|9587.1|9582.1|9585.4|9580.4|49
1643806200000|2022-02-02 12:50:00|9586.8|9581.8|9586.1|9581.1|9586.9|9581.9|9585.3|9580.3|57
1643806500000|2022-02-02 12:55:00|9586.4|9581.4|9582|9577|9586.4|9581.4|9581.9|9576.9|98
1643806800000|2022-02-02 13:00:00|9582.1|9577.1|9581|9576|9582.9|9577.9|9580|9575|140
1643807100000|2022-02-02 13:05:00|9580.9|9575.9|9584.5|9579.5|9584.7|9579.7|9580.1|9575.1|61
1643807400000|2022-02-02 13:10:00|9584.3|9579.3|9585.1|9580.1|9585.5|9580.5|9582.6|9577.6|49
1643807700000|2022-02-02 13:15:00|9585|9580|9583.6|9578.6|9585.5|9580.5|9577.5|9572.5|194
1643808000000|2022-02-02 13:20:00|9583.8|9578.8|9581.3|9576.3|9584.5|9579.5|9580|9575|84
1643808300000|2022-02-02 13:25:00|9581.4|9576.4|9583.8|9578.8|9583.9|9578.9|9580.9|9575.9|191
1643808600000|2022-02-02 13:30:00|9583.6|9578.6|9585.5|9580.5|9586|9581|9583.1|9578.1|53
1643808900000|2022-02-02 13:35:00|9585.1|9580.1|9586.4|9581.4|9587.5|9582.5|9584.1|9579.1|102
1643809200000|2022-02-02 13:40:00|9586.5|9581.5|9586.6|9581.6|9587.4|9582.4|9584.1|9579.1|87
1643809500000|2022-02-02 13:45:00|9586.5|9581.5|9588|9583|9588.5|9583.5|9586|9581|55
1643809800000|2022-02-02 13:50:00|9587.9|9582.9|9590.3|9585.3|9590.4|9585.4|9585.6|9580.6|63
1643810100000|2022-02-02 13:55:00|9590.1|9585.1|9594.3|9589.3|9594.4|9589.4|9590|9585|72
1643810400000|2022-02-02 14:00:00|9594.1|9589.1|9596.9|9591.9|9596.9|9591.9|9593.4|9588.4|160
1643810700000|2022-02-02 14:05:00|9597|9592|9595.8|9590.8|9597.4|9592.4|9594.6|9589.6|163
1643811000000|2022-02-02 14:10:00|9595.6|9590.6|9593.9|9588.9|9596.8|9591.8|9591.4|9586.4|54
1643811300000|2022-02-02 14:15:00|9594|9589|9592.4|9587.4|9594.5|9589.5|9591.5|9586.5|50
1643811600000|2022-02-02 14:20:00|9592.5|9587.5|9588.9|9583.9|9593.4|9588.4|9587.4|9582.4|57
1643811900000|2022-02-02 14:25:00|9588.8|9583.8|9588.8|9583.8|9590.8|9585.8|9587.9|9582.9|56
1643812200000|2022-02-02 14:30:00|9588.4|9583.4|9591.9|9586.9|9594|9589|9587.6|9582.6|162
1643812500000|2022-02-02 14:35:00|9591.8|9586.8|9589.4|9584.4|9591.8|9586.8|9587.8|9582.8|296
1643812800000|2022-02-02 14:40:00|9589.1|9584.1|9593.1|9588.1|9594.4|9589.4|9588.8|9583.8|169
1643813100000|2022-02-02 14:45:00|9592.8|9587.8|9595|9590|9595.1|9590.1|9590.1|9585.1|187
1643813400000|2022-02-02 14:50:00|9594.8|9589.8|9595.5|9590.5|9596.9|9591.9|9593|9588|120
1643813700000|2022-02-02 14:55:00|9595.4|9590.4|9597.5|9592.5|9598.5|9593.5|9594.8|9589.8|299
1643814000000|2022-02-02 15:00:00|9597.6|9592.6|9598.1|9593.1|9599.2|9594.2|9593.8|9588.8|321
1643814300000|2022-02-02 15:05:00|9598.4|9593.4|9600.5|9595.5|9600.5|9595.5|9597.6|9592.6|280
1643814600000|2022-02-02 15:10:00|9600.6|9595.6|9601.7|9596.7|9603.5|9598.5|9599.7|9594.7|288
1643814900000|2022-02-02 15:15:00|9601.6|9596.6|9603.1|9598.1|9605.6|9600.6|9601.4|9596.4|90
1643815200000|2022-02-02 15:20:00|9603.2|9598.2|9603.5|9598.5|9605.4|9600.4|9603.1|9598.1|147
1643815500000|2022-02-02 15:25:00|9603.6|9598.6|9601.5|9596.5|9603.6|9598.6|9600.1|9595.1|147
1643815800000|2022-02-02 15:30:00|9601.4|9596.4|9598.6|9593.6|9602.4|9597.4|9598.6|9593.6|85
1643816100000|2022-02-02 15:35:00|9598.5|9593.5|9601.9|9596.9|9602.9|9597.9|9598.4|9593.4|57
1643816400000|2022-02-02 15:40:00|9602|9597|9596.1|9591.1|9602|9597|9595.2|9590.2|102
1643816700000|2022-02-02 15:45:00|9596.2|9591.2|9593.4|9588.4|9596.9|9591.9|9593.4|9588.4|133
1643817000000|2022-02-02 15:50:00|9593.5|9588.5|9597.7|9592.7|9598.7|9593.7|9591.7|9586.7|92
1643817300000|2022-02-02 15:55:00|9597.8|9592.8|9601.5|9596.5|9603.7|9598.7|9597.4|9592.4|192
1643817600000|2022-02-02 16:00:00|9601.6|9596.6|9600.5|9595.5|9603.2|9598.2|9598.4|9593.4|172
1643817900000|2022-02-02 16:05:00|9600.4|9595.4|9603.9|9598.9|9604|9599|9599.6|9594.6|54
1643818200000|2022-02-02 16:10:00|9603.7|9598.7|9605|9600|9605.5|9600.5|9603.4|9598.4|136
1643818500000|2022-02-02 16:15:00|9604.9|9599.9|9604.6|9599.6|9606.1|9601.1|9604.2|9599.2|61
1643818800000|2022-02-02 16:20:00|9604.4|9599.4|9602.1|9597.1|9604.4|9599.4|9602|9597|183
1643819100000|2022-02-02 16:25:00|9602|9597|9601.1|9596.1|9602.6|9597.6|9600.6|9595.6|69
1643819400000|2022-02-02 16:30:00|9601|9596|9602.1|9597.1|9603.9|9598.9|9600.8|9595.8|58
1643819700000|2022-02-02 16:35:00|9602.4|9597.4|9602|9597|9603|9598|9601.6|9596.6|38
1643820000000|2022-02-02 16:40:00|9602.1|9597.1|9600.1|9595.1|9602.1|9597.1|9600.1|9595.1|32
1643820300000|2022-02-02 16:45:00|9600.2|9595.2|9599.6|9594.6|9600.2|9595.2|9598.8|9593.8|71
1643820600000|2022-02-02 16:50:00|9599.9|9594.9|9602.1|9597.1|9602.4|9597.4|9599.6|9594.6|63
1643820900000|2022-02-02 16:55:00|9602.2|9597.2|9600.6|9595.6|9602.9|9597.9|9600.6|9595.6|41
1643821200000|2022-02-02 17:00:00|9600.7|9595.7|9598.6|9593.6|9601.4|9596.4|9598.2|9593.2|36
1643821500000|2022-02-02 17:05:00|9598.7|9593.7|9595|9590|9598.9|9593.9|9594.1|9589.1|57
1643821800000|2022-02-02 17:10:00|9594.7|9589.7|9595.7|9590.7|9595.9|9590.9|9594.6|9589.6|27
1643822100000|2022-02-02 17:15:00|9595.6|9590.6|9595.1|9590.1|9595.9|9590.9|9593.1|9588.1|63
1643822400000|2022-02-02 17:20:00|9595.2|9590.2|9595|9590|9595.7|9590.7|9594.6|9589.6|21
1643822700000|2022-02-02 17:25:00|9594.9|9589.9|9593.6|9588.6|9595|9590|9593.6|9588.6|16
1643823000000|2022-02-02 17:30:00|9593.7|9588.7|9595.3|9590.3|9595.7|9590.7|9593.6|9588.6|180
1643823300000|2022-02-02 17:35:00|9595.5|9590.5|9594.8|9589.8|9595.6|9590.6|9594.3|9589.3|142
1643823600000|2022-02-02 17:40:00|9595|9590|9593.8|9588.8|9595.1|9590.1|9593.7|9588.7|47
1643823900000|2022-02-02 17:45:00|9594|9589|9593.5|9588.5|9594.2|9589.2|9593.5|9588.5|20
1643824200000|2022-02-02 17:50:00|9593.6|9588.6|9592.8|9587.8|9593.7|9588.7|9592.7|9587.7|53
1643824500000|2022-02-02 17:55:00|9593|9588|9592.1|9587.1|9593.1|9588.1|9591.2|9586.2|86
1643824800000|2022-02-02 18:00:00|9592|9587|9591.1|9586.1|9593.3|9588.3|9591.1|9586.1|29
1643825100000|2022-02-02 18:05:00|9590.8|9585.8|9591|9586|9591.1|9586.1|9590|9585|36
1643825400000|2022-02-02 18:10:00|9590.8|9585.8|9590.7|9585.7|9591.1|9586.1|9590.2|9585.2|15
1643825700000|2022-02-02 18:15:00|9590.6|9585.6|9591.8|9586.8|9592.1|9587.1|9590.3|9585.3|27
1643826000000|2022-02-02 18:20:00|9592|9587|9591.3|9586.3|9592.3|9587.3|9591.3|9586.3|24
1643826300000|2022-02-02 18:25:00|9591.5|9586.5|9592.3|9587.3|9593.1|9588.1|9591.3|9586.3|62
1643826600000|2022-02-02 18:30:00|9592.5|9587.5|9592.3|9587.3|9592.6|9587.6|9591.6|9586.6|41
1643826900000|2022-02-02 18:35:00|9592.2|9587.2|9591.8|9586.8|9592.6|9587.6|9591.8|9586.8|18
1643827200000|2022-02-02 18:40:00|9592|9587|9593.1|9588.1|9593.3|9588.3|9592|9587|7
1643827500000|2022-02-02 18:45:00|9592.8|9587.8|9595.3|9590.3|9595.3|9590.3|9592.8|9587.8|78
1643827800000|2022-02-02 18:50:00|9595.2|9590.2|9596.1|9591.1|9596.3|9591.3|9595|9590|47
1643828100000|2022-02-02 18:55:00|9596|9591|9593.2|9588.2|9596|9591|9593|9588|51
1643828400000|2022-02-02 19:00:00|9593.3|9588.3|9593.8|9588.8|9594.1|9589.1|9592.6|9587.6|27
1643828700000|2022-02-02 19:05:00|9593.7|9588.7|9593.6|9588.6|9595.3|9590.3|9593.6|9588.6|18
1643829000000|2022-02-02 19:10:00|9593.7|9588.7|9593.3|9588.3|9593.8|9588.8|9593|9588|32
1643829300000|2022-02-02 19:15:00|9593.2|9588.2|9593.7|9588.7|9594.8|9589.8|9593.2|9588.2|55
1643829600000|2022-02-02 19:20:00|9593.8|9588.8|9593.6|9588.6|9595|9590|9593.6|9588.6|25
1643829900000|2022-02-02 19:25:00|9593.7|9588.7|9593.8|9588.8|9594.2|9589.2|9592.9|9587.9|89
1643830200000|2022-02-02 19:30:00|9593.7|9588.7|9592.1|9587.1|9593.7|9588.7|9592|9587|31
1643830500000|2022-02-02 19:35:00|9592|9587|9592.4|9587.4|9592.6|9587.6|9591.6|9586.6|33
1643830800000|2022-02-02 19:40:00|9592.3|9587.3|9591.8|9586.8|9592.3|9587.3|9591.6|9586.6|34
1643831100000|2022-02-02 19:45:00|9591.9|9586.9|9590.3|9585.3|9592.1|9587.1|9590.3|9585.3|26
1643831400000|2022-02-02 19:50:00|9590.2|9585.2|9590.6|9585.6|9591.6|9586.6|9590.1|9585.1|82
1643831700000|2022-02-02 19:55:00|9590.7|9585.7|9591.3|9586.3|9592.1|9587.1|9590|9585|132
1643832000000|2022-02-02 20:00:00|9591.2|9586.2|9591.3|9586.3|9591.8|9586.8|9591.2|9586.2|80
1643832300000|2022-02-02 20:05:00|9591.5|9586.5|9590.4|9585.4|9592.1|9587.1|9590.4|9585.4|227
1643832600000|2022-02-02 20:10:00|9590.5|9585.5|9589.4|9584.4|9590.6|9585.6|9588.9|9583.9|95
1643832900000|2022-02-02 20:15:00|9589.6|9584.6|9588.6|9583.6|9589.6|9584.6|9588.6|9583.6|182
1643833200000|2022-02-02 20:20:00|9588.7|9583.7|9589|9584|9589.4|9584.4|9588.4|9583.4|214
1643833500000|2022-02-02 20:25:00|9588.9|9583.9|9591.3|9586.3|9591.5|9586.5|9588.9|9583.9|219
1643833800000|2022-02-02 20:30:00|9591.4|9586.4|9591.1|9586.1|9591.5|9586.5|9590.4|9585.4|190
1643834100000|2022-02-02 20:35:00|9590.9|9585.9|9592.5|9587.5|9592.5|9587.5|9590.6|9585.6|181
1643834400000|2022-02-02 20:40:00|9592.6|9587.6|9593.4|9588.4|9593.5|9588.5|9592.6|9587.6|177
1643834700000|2022-02-02 20:45:00|9593.5|9588.5|9594|9589|9594|9589|9592.4|9587.4|178
1643835000000|2022-02-02 20:50:00|9594.2|9589.2|9596.1|9591.1|9596.5|9591.5|9594.1|9589.1|226
1643835300000|2022-02-02 20:55:00|9595.9|9590.9|9596.1|9591.1|9596.8|9591.8|9594.9|9589.9|269
1643835600000|2022-02-02 21:00:00|9596.2|9591.2|9596|9591|9597.2|9592.2|9595.9|9590.9|36
1643835900000|2022-02-02 21:05:00|9596.1|9591.1|9597.5|9592.5|9597.5|9592.5|9596.1|9591.1|3
1643836200000|2022-02-02 21:10:00|9597.7|9592.7|9597.6|9592.6|9598|9593|9597.6|9592.6|12
1643836500000|2022-02-02 21:15:00|9597.5|9592.5|9597.3|9592.3|9597.6|9592.6|9597.1|9592.1|16
1643836800000|2022-02-02 21:20:00|9597.4|9592.4|9596.9|9591.9|9597.8|9592.8|9596.9|9591.9|8
1643837100000|2022-02-02 21:25:00|9597|9592|9596.3|9591.3|9597|9592|9596.3|9591.3|2
1643837400000|2022-02-02 21:30:00|9596.1|9591.1|9595.8|9590.8|9596.1|9591.1|9595.6|9590.6|10
1643837700000|2022-02-02 21:35:00|9595.6|9590.6|9595.6|9590.6|9595.7|9590.7|9594.7|9589.7|9
1643838000000|2022-02-02 21:40:00|9595.8|9590.8|9596.3|9591.3|9596.5|9591.5|9595.7|9590.7|1
1643838300000|2022-02-02 21:45:00|9596.5|9591.5|9597.1|9592.1|9597.3|9592.3|9596.3|9591.3|13
1643838600000|2022-02-02 21:50:00|9596.8|9591.8|9596.3|9591.3|9596.8|9591.8|9596.3|9591.3|5
1643838900000|2022-02-02 21:55:00|9596.2|9591.2|9596.6|9591.6|9597.5|9592.5|9596|9591|13
1643850000000|2022-02-03 01:00:00|9603.8|9598.8|9603|9598|9604.2|9599.2|9602.6|9597.6|179
1643850300000|2022-02-03 01:05:00|9602.9|9597.9|9601.6|9596.6|9603|9598|9601.3|9596.3|7
1643850600000|2022-02-03 01:10:00|9601.5|9596.5|9603.2|9598.2|9603.3|9598.3|9601.1|9596.1|20
1643850900000|2022-02-03 01:15:00|9603.3|9598.3|9605.3|9600.3|9605.3|9600.3|9603.1|9598.1|29
1643851200000|2022-02-03 01:20:00|9605.2|9600.2|9604|9599|9605.3|9600.3|9603.8|9598.8|19
1643851500000|2022-02-03 01:25:00|9603.9|9598.9|9603.7|9598.7|9604.1|9599.1|9603.6|9598.6|17
1643851800000|2022-02-03 01:30:00|9603.6|9598.6|9601.5|9596.5|9603.6|9598.6|9601.5|9596.5|24
1643852100000|2022-02-03 01:35:00|9601.4|9596.4|9602.9|9597.9|9603|9598|9601.4|9596.4|8
1643852400000|2022-02-03 01:40:00|9602.7|9597.7|9601.7|9596.7|9602.9|9597.9|9601.7|9596.7|6
1643852700000|2022-02-03 01:45:00|9601.9|9596.9|9601.6|9596.6|9602|9597|9601.5|9596.5|14
1643853000000|2022-02-03 01:50:00|9601.7|9596.7|9600.6|9595.6|9601.7|9596.7|9600.6|9595.6|0
1643853300000|2022-02-03 01:55:00|9600.7|9595.7|9600.1|9595.1|9601.1|9596.1|9600.1|9595.1|8
1643853600000|2022-02-03 02:00:00|9600.2|9595.2|9599.4|9594.4|9600.6|9595.6|9599.2|9594.2|33
1643853900000|2022-02-03 02:05:00|9599.5|9594.5|9598.6|9593.6|9599.6|9594.6|9598.6|9593.6|46
1643854200000|2022-02-03 02:10:00|9598.7|9593.7|9599|9594|9599.2|9594.2|9598.5|9593.5|8
1643854500000|2022-02-03 02:15:00|9598.9|9593.9|9599.1|9594.1|9599.1|9594.1|9598.6|9593.6|6
1643854800000|2022-02-03 02:20:00|9599.2|9594.2|9599.8|9594.8|9599.8|9594.8|9599.1|9594.1|20
1643855100000|2022-02-03 02:25:00|9600|9595|9602.5|9597.5|9602.7|9597.7|9600|9595|38
1643855400000|2022-02-03 02:30:00|9602.4|9597.4|9601.5|9596.5|9602.4|9597.4|9601|9596|13
1643855700000|2022-02-03 02:35:00|9601.6|9596.6|9601.1|9596.1|9601.6|9596.6|9601.1|9596.1|23
1643856000000|2022-02-03 02:40:00|9601|9596|9601.1|9596.1|9601.1|9596.1|9600.9|9595.9|0
1643856300000|2022-02-03 02:45:00|9601.3|9596.3|9600.7|9595.7|9601.3|9596.3|9600.7|9595.7|3
1643856600000|2022-02-03 02:50:00|9601|9596|9602.1|9597.1|9602.1|9597.1|9600.7|9595.7|6
1643856900000|2022-02-03 02:55:00|9602.2|9597.2|9602.3|9597.3|9602.7|9597.7|9602.1|9597.1|12
1643857200000|2022-02-03 03:00:00|9602.2|9597.2|9602.2|9597.2|9602.8|9597.8|9602.1|9597.1|4
1643857500000|2022-02-03 03:05:00|9602.1|9597.1|9600.6|9595.6|9602.1|9597.1|9600.4|9595.4|6
1643857800000|2022-02-03 03:10:00|9600.7|9595.7|9600.1|9595.1|9601.6|9596.6|9600.1|9595.1|8
1643858100000|2022-02-03 03:15:00|9600.2|9595.2|9600.4|9595.4|9600.6|9595.6|9600.1|9595.1|11
1643858400000|2022-02-03 03:20:00|9600.2|9595.2|9598.1|9593.1|9600.2|9595.2|9598|9593|14
1643858700000|2022-02-03 03:25:00|9598|9593|9596.6|9591.6|9598|9593|9596.4|9591.4|37
1643859000000|2022-02-03 03:30:00|9596.4|9591.4|9596.7|9591.7|9597.1|9592.1|9596.4|9591.4|13
1643859300000|2022-02-03 03:35:00|9596.6|9591.6|9597|9592|9597|9592|9595.5|9590.5|34
1643859600000|2022-02-03 03:40:00|9596.8|9591.8|9596.9|9591.9|9597.8|9592.8|9596.7|9591.7|5
1643859900000|2022-02-03 03:45:00|9596.7|9591.7|9597.6|9592.6|9597.6|9592.6|9596.6|9591.6|4
1643860200000|2022-02-03 03:50:00|9597.5|9592.5|9597.6|9592.6|9597.6|9592.6|9596.9|9591.9|9
1643860500000|2022-02-03 03:55:00|9597.7|9592.7|9597.6|9592.6|9598.3|9593.3|9597.4|9592.4|0
1643860800000|2022-02-03 04:00:00|9597.5|9592.5|9597.5|9592.5|9598.1|9593.1|9597.4|9592.4|5
1643861100000|2022-02-03 04:05:00|9597.6|9592.6|9599.1|9594.1|9599.2|9594.2|9597.6|9592.6|3
1643861400000|2022-02-03 04:10:00|9599.2|9594.2|9601|9596|9601|9596|9599.1|9594.1|3
1643861700000|2022-02-03 04:15:00|9601.1|9596.1|9602|9597|9602|9597|9601.1|9596.1|23
1643862000000|2022-02-03 04:20:00|9601.8|9596.8|9603.7|9598.7|9603.7|9598.7|9601.8|9596.8|34
1643862300000|2022-02-03 04:25:00|9603.8|9598.8|9603.5|9598.5|9604|9599|9603.5|9598.5|25
1643862600000|2022-02-03 04:30:00|9603.3|9598.3|9601.3|9596.3|9603.3|9598.3|9601.1|9596.1|37
1643862900000|2022-02-03 04:35:00|9601.2|9596.2|9601.6|9596.6|9601.8|9596.8|9601.1|9596.1|2
1643863200000|2022-02-03 04:40:00|9601.5|9596.5|9601.1|9596.1|9601.6|9596.6|9600.7|9595.7|4
1643863500000|2022-02-03 04:45:00|9601|9596|9601.8|9596.8|9601.8|9596.8|9600.8|9595.8|3
1643863800000|2022-02-03 04:50:00|9601.7|9596.7|9602.1|9597.1|9603|9598|9601.6|9596.6|6
1643864100000|2022-02-03 04:55:00|9602.2|9597.2|9605.1|9600.1|9605.8|9600.8|9602.2|9597.2|32
1643864400000|2022-02-03 05:00:00|9604.6|9599.6|9604.1|9599.1|9604.8|9599.8|9603.6|9598.6|86
1643864700000|2022-02-03 05:05:00|9603.8|9598.8|9603.1|9598.1|9603.8|9598.8|9603.1|9598.1|7
1643865000000|2022-02-03 05:10:00|9603|9598|9602.8|9597.8|9603|9598|9602.1|9597.1|4
1643865300000|2022-02-03 05:15:00|9602.9|9597.9|9602.8|9597.8|9603.6|9598.6|9602.7|9597.7|8
1643865600000|2022-02-03 05:20:00|9602.7|9597.7|9602.8|9597.8|9602.8|9597.8|9601.6|9596.6|11
1643865900000|2022-02-03 05:25:00|9602.7|9597.7|9603.1|9598.1|9603.8|9598.8|9602.7|9597.7|3
1643866200000|2022-02-03 05:30:00|9603.2|9598.2|9604.1|9599.1|9604.1|9599.1|9602.7|9597.7|12
1643866500000|2022-02-03 05:35:00|9604|9599|9603.6|9598.6|9604.2|9599.2|9603.6|9598.6|6
1643866800000|2022-02-03 05:40:00|9603.7|9598.7|9603.6|9598.6|9603.8|9598.8|9602.8|9597.8|1
1643867100000|2022-02-03 05:45:00|9603.7|9598.7|9603.6|9598.6|9603.8|9598.8|9603.6|9598.6|1
1643867400000|2022-02-03 05:50:00|9603.5|9598.5|9603.3|9598.3|9603.8|9598.8|9603.1|9598.1|4
1643867700000|2022-02-03 05:55:00|9603.4|9598.4|9603.1|9598.1|9603.4|9598.4|9602.6|9597.6|4
1643868000000|2022-02-03 06:00:00|9603|9598|9604.1|9599.1|9604.3|9599.3|9602.6|9597.6|9
1643868300000|2022-02-03 06:05:00|9604.2|9599.2|9605.6|9600.6|9605.8|9600.8|9603.7|9598.7|6
1643868600000|2022-02-03 06:10:00|9605.5|9600.5|9605.4|9600.4|9605.5|9600.5|9604.1|9599.1|9
1643868900000|2022-02-03 06:15:00|9605.3|9600.3|9605.1|9600.1|9605.7|9600.7|9605|9600|7
1643869200000|2022-02-03 06:20:00|9605.2|9600.2|9606.7|9601.7|9606.9|9601.9|9605.1|9600.1|31
1643869500000|2022-02-03 06:25:00|9606.6|9601.6|9606.9|9601.9|9607.6|9602.6|9606.6|9601.6|48
1643869800000|2022-02-03 06:30:00|9606.7|9601.7|9604.5|9599.5|9606.7|9601.7|9604.4|9599.4|26
1643870100000|2022-02-03 06:35:00|9604.6|9599.6|9607.3|9602.3|9607.3|9602.3|9604.6|9599.6|23
1643870400000|2022-02-03 06:40:00|9607.2|9602.2|9607.1|9602.1|9607.2|9602.2|9606.5|9601.5|25
1643870700000|2022-02-03 06:45:00|9607.2|9602.2|9606.9|9601.9|9607.4|9602.4|9606.8|9601.8|29
1643871000000|2022-02-03 06:50:00|9606.6|9601.6|9605.3|9600.3|9606.6|9601.6|9604.9|9599.9|10
1643871300000|2022-02-03 06:55:00|9605.1|9600.1|9608.9|9603.9|9609.2|9604.2|9604.5|9599.5|67
1643871600000|2022-02-03 07:00:00|9608.7|9603.7|9604.9|9599.9|9608.7|9603.7|9604.9|9599.9|70
1643871900000|2022-02-03 07:05:00|9605|9600|9605.5|9600.5|9605.6|9600.6|9604.6|9599.6|10
1643872200000|2022-02-03 07:10:00|9605.4|9600.4|9606.4|9601.4|9606.9|9601.9|9605.4|9600.4|19
1643872500000|2022-02-03 07:15:00|9606.6|9601.6|9608.1|9603.1|9608.8|9603.8|9605.9|9600.9|72
1643872800000|2022-02-03 07:20:00|9608.3|9603.3|9608.9|9603.9|9608.9|9603.9|9607.5|9602.5|26
1643873100000|2022-02-03 07:25:00|9609.1|9604.1|9610.7|9605.7|9610.9|9605.9|9608.9|9603.9|29
1643873400000|2022-02-03 07:30:00|9610.6|9605.6|9609.4|9604.4|9611.3|9606.3|9609.4|9604.4|98
1643873700000|2022-02-03 07:35:00|9609.3|9604.3|9610.6|9605.6|9610.9|9605.9|9608.8|9603.8|14
1643874000000|2022-02-03 07:40:00|9610.5|9605.5|9609.1|9604.1|9610.6|9605.6|9609|9604|9
1643874300000|2022-02-03 07:45:00|9609.4|9604.4|9608.6|9603.6|9609.5|9604.5|9608|9603|20
1643874600000|2022-02-03 07:50:00|9608.5|9603.5|9608.6|9603.6|9609.1|9604.1|9608.4|9603.4|15
1643874900000|2022-02-03 07:55:00|9608.5|9603.5|9605|9600|9608.5|9603.5|9605|9600|31
1643875200000|2022-02-03 08:00:00|9604.9|9599.9|9606.5|9601.5|9607.4|9602.4|9604.9|9599.9|75
1643875500000|2022-02-03 08:05:00|9606.6|9601.6|9609.7|9604.7|9609.8|9604.8|9606.5|9601.5|69
1643875800000|2022-02-03 08:10:00|9609.8|9604.8|9609.5|9604.5|9610.2|9605.2|9608.4|9603.4|38
1643876100000|2022-02-03 08:15:00|9609.6|9604.6|9607.4|9602.4|9609.9|9604.9|9606.6|9601.6|38
1643876400000|2022-02-03 08:20:00|9607.1|9602.1|9607.1|9602.1|9608.4|9603.4|9606.4|9601.4|22
1643876700000|2022-02-03 08:25:00|9606.9|9601.9|9609.1|9604.1|9609.3|9604.3|9606.2|9601.2|35
1643877000000|2022-02-03 08:30:00|9609.3|9604.3|9606.1|9601.1|9609.3|9604.3|9604.9|9599.9|55
1643877300000|2022-02-03 08:35:00|9606.2|9601.2|9607.9|9602.9|9607.9|9602.9|9605.6|9600.6|27
1643877600000|2022-02-03 08:40:00|9607.8|9602.8|9610.1|9605.1|9610.4|9605.4|9607.5|9602.5|70
1643877900000|2022-02-03 08:45:00|9610|9605|9612.5|9607.5|9612.6|9607.6|9609.2|9604.2|52
1643878200000|2022-02-03 08:50:00|9612.6|9607.6|9610.4|9605.4|9612.8|9607.8|9609|9604|35
1643878500000|2022-02-03 08:55:00|9610|9605|9608.6|9603.6|9610.9|9605.9|9608.5|9603.5|46
1643878800000|2022-02-03 09:00:00|9608.8|9603.8|9609.7|9604.7|9609.9|9604.9|9607.9|9602.9|13
1643879100000|2022-02-03 09:05:00|9609.6|9604.6|9611.9|9606.9|9612.4|9607.4|9609.1|9604.1|33
1643879400000|2022-02-03 09:10:00|9611.8|9606.8|9612.7|9607.7|9612.9|9607.9|9610.3|9605.3|23
1643879700000|2022-02-03 09:15:00|9612.5|9607.5|9610.2|9605.2|9612.6|9607.6|9610.2|9605.2|18
1643880000000|2022-02-03 09:20:00|9609.9|9604.9|9609.4|9604.4|9609.9|9604.9|9607.4|9602.4|22
1643880300000|2022-02-03 09:25:00|9609.6|9604.6|9611.9|9606.9|9611.9|9606.9|9609.6|9604.6|46
1643880600000|2022-02-03 09:30:00|9612.1|9607.1|9613.5|9608.5|9613.7|9608.7|9611.4|9606.4|30
1643880900000|2022-02-03 09:35:00|9613.6|9608.6|9613.6|9608.6|9613.9|9608.9|9612.6|9607.6|17
1643881200000|2022-02-03 09:40:00|9613.8|9608.8|9613.6|9608.6|9614.6|9609.6|9612.5|9607.5|35
1643881500000|2022-02-03 09:45:00|9613.5|9608.5|9612.9|9607.9|9614.9|9609.9|9611.4|9606.4|22
1643881800000|2022-02-03 09:50:00|9612.8|9607.8|9614|9609|9614.3|9609.3|9612.4|9607.4|10
1643882100000|2022-02-03 09:55:00|9613.9|9608.9|9616.1|9611.1|9616.4|9611.4|9613.9|9608.9|41
1643882400000|2022-02-03 10:00:00|9616.2|9611.2|9616|9611|9616.4|9611.4|9615.3|9610.3|57
1643882700000|2022-02-03 10:05:00|9615.9|9610.9|9616.1|9611.1|9616.9|9611.9|9615.9|9610.9|19
1643883000000|2022-02-03 10:10:00|9616|9611|9617.1|9612.1|9617.6|9612.6|9615.9|9610.9|30
1643883300000|2022-02-03 10:15:00|9617|9612|9617.9|9612.9|9617.9|9612.9|9617|9612|46
1643883600000|2022-02-03 10:20:00|9618.1|9613.1|9619.2|9614.2|9619.3|9614.3|9618.1|9613.1|74
1643883900000|2022-02-03 10:25:00|9619.3|9614.3|9618.5|9613.5|9619.6|9614.6|9618.4|9613.4|21
1643884200000|2022-02-03 10:30:00|9618.4|9613.4|9618.2|9613.2|9619.2|9614.2|9618.2|9613.2|30
1643884500000|2022-02-03 10:35:00|9618.1|9613.1|9620.1|9615.1|9620.3|9615.3|9617.5|9612.5|35
1643884800000|2022-02-03 10:40:00|9620.2|9615.2|9619.5|9614.5|9620.8|9615.8|9619.5|9614.5|17
1643885100000|2022-02-03 10:45:00|9619.6|9614.6|9621.7|9616.7|9621.8|9616.8|9618.9|9613.9|48
1643885400000|2022-02-03 10:50:00|9621.8|9616.8|9620.2|9615.2|9621.9|9616.9|9620.2|9615.2|46
1643885700000|2022-02-03 10:55:00|9620.3|9615.3|9620.1|9615.1|9621.5|9616.5|9619.9|9614.9|46
1643886000000|2022-02-03 11:00:00|9620.2|9615.2|9620.2|9615.2|9620.4|9615.4|9618.9|9613.9|22
1643886300000|2022-02-03 11:05:00|9620.3|9615.3|9616.9|9611.9|9620.4|9615.4|9616.6|9611.6|54
1643886600000|2022-02-03 11:10:00|9616.6|9611.6|9619.9|9614.9|9619.9|9614.9|9616|9611|13
1643886900000|2022-02-03 11:15:00|9619.8|9614.8|9619.1|9614.1|9620.3|9615.3|9619|9614|52
1643887200000|2022-02-03 11:20:00|9619.2|9614.2|9619.7|9614.7|9620.4|9615.4|9618.9|9613.9|25
1643887500000|2022-02-03 11:25:00|9619.8|9614.8|9620.7|9615.7|9620.9|9615.9|9618.6|9613.6|39
1643887800000|2022-02-03 11:30:00|9620.6|9615.6|9619.7|9614.7|9622.1|9617.1|9619.7|9614.7|33
1643888100000|2022-02-03 11:35:00|9619.6|9614.6|9619.1|9614.1|9619.9|9614.9|9618.8|9613.8|21
1643888400000|2022-02-03 11:40:00|9619.3|9614.3|9618.2|9613.2|9619.7|9614.7|9618.1|9613.1|29
1643888700000|2022-02-03 11:45:00|9618.1|9613.1|9618.9|9613.9|9619.1|9614.1|9618.1|9613.1|19
1643889000000|2022-02-03 11:50:00|9618.8|9613.8|9617.9|9612.9|9618.9|9613.9|9617.2|9612.2|72
1643889300000|2022-02-03 11:55:00|9617.8|9612.8|9620.2|9615.2|9621|9616|9616.8|9611.8|34
1643889600000|2022-02-03 12:00:00|9620.1|9615.1|9611.6|9606.6|9622.9|9617.9|9610.1|9605.1|538
1643889900000|2022-02-03 12:05:00|9611.7|9606.7|9607.9|9602.9|9611.8|9606.8|9606.1|9601.1|195
1643890200000|2022-02-03 12:10:00|9607.7|9602.7|9605.9|9600.9|9608.3|9603.3|9604.7|9599.7|104
1643890500000|2022-02-03 12:15:00|9606.2|9601.2|9607.5|9602.5|9608.1|9603.1|9603.2|9598.2|131
1643890800000|2022-02-03 12:20:00|9607.4|9602.4|9611.6|9606.6|9612.1|9607.1|9606.9|9601.9|82
1643891100000|2022-02-03 12:25:00|9611.4|9606.4|9607.8|9602.8|9611.7|9606.7|9607.1|9602.1|145
1643891400000|2022-02-03 12:30:00|9607.6|9602.6|9609.2|9604.2|9610|9605|9606.5|9601.5|34
1643891700000|2022-02-03 12:35:00|9609.3|9604.3|9612.4|9607.4|9613.3|9608.3|9609.3|9604.3|28
1643892000000|2022-02-03 12:40:00|9612.6|9607.6|9614.1|9609.1|9614.4|9609.4|9608|9603|103
1643892300000|2022-02-03 12:45:00|9613.9|9608.9|9618.9|9613.9|9623.9|9618.9|9610.1|9605.1|678
1643892600000|2022-02-03 12:50:00|9618.8|9613.8|9614|9609|9619|9614|9613.9|9608.9|165
1643892900000|2022-02-03 12:55:00|9613.9|9608.9|9610.1|9605.1|9614.6|9609.6|9607.2|9602.2|138
1643893200000|2022-02-03 13:00:00|9610.2|9605.2|9612.6|9607.6|9614.1|9609.1|9609.7|9604.7|123
1643893500000|2022-02-03 13:05:00|9612.7|9607.7|9611.9|9606.9|9616|9611|9610.3|9605.3|81
1643893800000|2022-02-03 13:10:00|9612|9607|9614.9|9609.9|9616|9611|9612|9607|63
1643894100000|2022-02-03 13:15:00|9615.1|9610.1|9613.1|9608.1|9618.1|9613.1|9612.9|9607.9|60
1643894400000|2022-02-03 13:20:00|9613.2|9608.2|9617.7|9612.7|9618.1|9613.1|9612.9|9607.9|131
1643894700000|2022-02-03 13:25:00|9617.8|9612.8|9617.2|9612.2|9618.3|9613.3|9614.6|9609.6|58
1643895000000|2022-02-03 13:30:00|9617.4|9612.4|9609.6|9604.6|9617.9|9612.9|9607.7|9602.7|200
1643895300000|2022-02-03 13:35:00|9609.7|9604.7|9601.3|9596.3|9611.1|9606.1|9599.4|9594.4|382
1643895600000|2022-02-03 13:40:00|9601.2|9596.2|9584.7|9579.7|9601.6|9596.6|9582.3|9577.3|890
1643895900000|2022-02-03 13:45:00|9584.5|9579.5|9580.2|9575.2|9586.6|9581.6|9571.6|9566.6|1729
1643896200000|2022-02-03 13:50:00|9580.1|9575.1|9580.4|9575.4|9581.6|9576.6|9574.1|9569.1|526
1643896500000|2022-02-03 13:55:00|9580.6|9575.6|9569.6|9564.6|9584.1|9579.1|9569.6|9564.6|584
1643896800000|2022-02-03 14:00:00|9570|9565|9552.9|9547.9|9573|9568|9552.9|9547.9|1098
1643897100000|2022-02-03 14:05:00|9553.1|9548.1|9565.9|9560.9|9567|9562|9552.9|9547.9|539
1643897400000|2022-02-03 14:10:00|9566|9561|9565.4|9560.4|9567.9|9562.9|9563.4|9558.4|332
1643897700000|2022-02-03 14:15:00|9565|9560|9560|9555|9568.2|9563.2|9557.4|9552.4|312
1643898000000|2022-02-03 14:20:00|9559.9|9554.9|9556.6|9551.6|9560.9|9555.9|9553.9|9548.9|256
1643898300000|2022-02-03 14:25:00|9557|9552|9558.3|9553.3|9559.4|9554.4|9553.6|9548.6|251
1643898600000|2022-02-03 14:30:00|9558.2|9553.2|9553.7|9548.7|9563.4|9558.4|9552.1|9547.1|433
1643898900000|2022-02-03 14:35:00|9553.9|9548.9|9552.6|9547.6|9554.6|9549.6|9550.1|9545.1|360
1643899200000|2022-02-03 14:40:00|9552.4|9547.4|9546.7|9541.7|9552.8|9547.8|9540.1|9535.1|880
1643899500000|2022-02-03 14:45:00|9546.6|9541.6|9552.5|9547.5|9552.9|9547.9|9546.6|9541.6|448
1643899800000|2022-02-03 14:50:00|9552.1|9547.1|9556.9|9551.9|9557.9|9552.9|9550.6|9545.6|213
1643900100000|2022-02-03 14:55:00|9557|9552|9555.9|9550.9|9560.6|9555.6|9555.7|9550.7|196
1643900400000|2022-02-03 15:00:00|9555.7|9550.7|9555.6|9550.6|9557.7|9552.7|9551.6|9546.6|181
1643900700000|2022-02-03 15:05:00|9555.7|9550.7|9552.3|9547.3|9559.4|9554.4|9550.7|9545.7|1489
1643901000000|2022-02-03 15:10:00|9552.5|9547.5|9551.2|9546.2|9553.1|9548.1|9549.2|9544.2|275
1643901300000|2022-02-03 15:15:00|9551.1|9546.1|9544|9539|9552.2|9547.2|9543.6|9538.6|379
1643901600000|2022-02-03 15:20:00|9543.9|9538.9|9549.2|9544.2|9550.4|9545.4|9543.6|9538.6|266
1643901900000|2022-02-03 15:25:00|9549.1|9544.1|9548.8|9543.8|9550.9|9545.9|9548.2|9543.2|123
1643902200000|2022-02-03 15:30:00|9548.6|9543.6|9552.5|9547.5|9555.3|9550.3|9546.6|9541.6|216
1643902500000|2022-02-03 15:35:00|9552.2|9547.2|9546.3|9541.3|9552.8|9547.8|9546.1|9541.1|138
1643902800000|2022-02-03 15:40:00|9546.7|9541.7|9538.6|9533.6|9547.7|9542.7|9538.5|9533.5|340
1643903100000|2022-02-03 15:45:00|9538.1|9533.1|9542.4|9537.4|9542.6|9537.6|9537.6|9532.6|322
1643903400000|2022-02-03 15:50:00|9542.3|9537.3|9538.5|9533.5|9542.8|9537.8|9537.4|9532.4|175
1643903700000|2022-02-03 15:55:00|9538.4|9533.4|9541.5|9536.5|9542.6|9537.6|9538.3|9533.3|231
1643904000000|2022-02-03 16:00:00|9541.4|9536.4|9540.9|9535.9|9544.1|9539.1|9539.7|9534.7|335
1643904300000|2022-02-03 16:05:00|9540.6|9535.6|9540.6|9535.6|9542.8|9537.8|9538.6|9533.6|138
1643904600000|2022-02-03 16:10:00|9540.4|9535.4|9537.9|9532.9|9540.6|9535.6|9537|9532|100
1643904900000|2022-02-03 16:15:00|9537.8|9532.8|9532.9|9527.9|9538.1|9533.1|9532.8|9527.8|267
1643905200000|2022-02-03 16:20:00|9532.8|9527.8|9531.4|9526.4|9533.8|9528.8|9530.8|9525.8|218
1643905500000|2022-02-03 16:25:00|9531.3|9526.3|9526.2|9521.2|9531.9|9526.9|9524.6|9519.6|511
1643905800000|2022-02-03 16:30:00|9526.1|9521.1|9528.1|9523.1|9528.1|9523.1|9521.7|9516.7|476
1643906100000|2022-02-03 16:35:00|9528|9523|9530.1|9525.1|9531|9526|9527.9|9522.9|347
1643906400000|2022-02-03 16:40:00|9530|9525|9537.4|9532.4|9538|9533|9528.9|9523.9|287
1643906700000|2022-02-03 16:45:00|9537.3|9532.3|9536.6|9531.6|9538.6|9533.6|9534.6|9529.6|328
1643907000000|2022-02-03 16:50:00|9536.5|9531.5|9538.6|9533.6|9540.4|9535.4|9534.3|9529.3|100
1643907300000|2022-02-03 16:55:00|9538.7|9533.7|9538.9|9533.9|9540.7|9535.7|9536.6|9531.6|395
1643907600000|2022-02-03 17:00:00|9539.2|9534.2|9542.9|9537.9|9543.6|9538.6|9539.2|9534.2|317
1643907900000|2022-02-03 17:05:00|9542.8|9537.8|9539.2|9534.2|9542.8|9537.8|9538.6|9533.6|209
1643908200000|2022-02-03 17:10:00|9539.1|9534.1|9535.6|9530.6|9539.4|9534.4|9533.6|9528.6|155
1643908500000|2022-02-03 17:15:00|9535.5|9530.5|9533.1|9528.1|9537.7|9532.7|9532.1|9527.1|222
1643908800000|2022-02-03 17:20:00|9533.2|9528.2|9532.1|9527.1|9533.9|9528.9|9530.1|9525.1|159
1643909100000|2022-02-03 17:25:00|9532|9527|9532.9|9527.9|9533.8|9528.8|9531.4|9526.4|156
1643909400000|2022-02-03 17:30:00|9532.8|9527.8|9536.3|9531.3|9537.3|9532.3|9531.6|9526.6|139
1643909700000|2022-02-03 17:35:00|9536.5|9531.5|9534.2|9529.2|9537.8|9532.8|9534.2|9529.2|69
1643910000000|2022-02-03 17:40:00|9534.1|9529.1|9532.9|9527.9|9534.4|9529.4|9531.7|9526.7|44
1643910300000|2022-02-03 17:45:00|9533|9528|9531.7|9526.7|9534.3|9529.3|9531.7|9526.7|59
1643910600000|2022-02-03 17:50:00|9531.5|9526.5|9529.7|9524.7|9532.4|9527.4|9529.7|9524.7|87
1643910900000|2022-02-03 17:55:00|9529.4|9524.4|9528.3|9523.3|9529.4|9524.4|9527.7|9522.7|163
1643911200000|2022-02-03 18:00:00|9528.2|9523.2|9533.4|9528.4|9533.5|9528.5|9527.7|9522.7|68
1643911500000|2022-02-03 18:05:00|9533.2|9528.2|9534.5|9529.5|9534.5|9529.5|9530.9|9525.9|103
1643911800000|2022-02-03 18:10:00|9534.4|9529.4|9534.9|9529.9|9535.8|9530.8|9534.2|9529.2|81
1643912100000|2022-02-03 18:15:00|9534.8|9529.8|9536.9|9531.9|9537.3|9532.3|9534.7|9529.7|75
1643912400000|2022-02-03 18:20:00|9537|9532|9537.5|9532.5|9537.9|9532.9|9536.7|9531.7|111
1643912700000|2022-02-03 18:25:00|9537.6|9532.6|9537.2|9532.2|9538.8|9533.8|9536.7|9531.7|45
1643913000000|2022-02-03 18:30:00|9536.9|9531.9|9531.9|9526.9|9536.9|9531.9|9531.9|9526.9|102
1643913300000|2022-02-03 18:35:00|9532|9527|9532.4|9527.4|9533.6|9528.6|9532|9527|85
1643913600000|2022-02-03 18:40:00|9532.6|9527.6|9532.5|9527.5|9533.6|9528.6|9531.9|9526.9|49
1643913900000|2022-02-03 18:45:00|9532.4|9527.4|9530.6|9525.6|9533.5|9528.5|9529.7|9524.7|160
1643914200000|2022-02-03 18:50:00|9530.5|9525.5|9529.4|9524.4|9530.5|9525.5|9528.7|9523.7|128
1643914500000|2022-02-03 18:55:00|9529.5|9524.5|9528.6|9523.6|9530.3|9525.3|9527.9|9522.9|53
1643914800000|2022-02-03 19:00:00|9529|9524|9526.6|9521.6|9529.1|9524.1|9526.5|9521.5|90
1643915100000|2022-02-03 19:05:00|9526.4|9521.4|9525.2|9520.2|9526.5|9521.5|9524.5|9519.5|138
1643915400000|2022-02-03 19:10:00|9525.1|9520.1|9524.9|9519.9|9525.6|9520.6|9524.6|9519.6|46
1643915700000|2022-02-03 19:15:00|9525|9520|9524.9|9519.9|9526.1|9521.1|9524.9|9519.9|40
1643916000000|2022-02-03 19:20:00|9525|9520|9530|9525|9530|9525|9525|9520|62
1643916300000|2022-02-03 19:25:00|9529.9|9524.9|9531.9|9526.9|9532|9527|9529.5|9524.5|56
1643916600000|2022-02-03 19:30:00|9531.8|9526.8|9531.3|9526.3|9533.6|9528.6|9531.1|9526.1|65
1643916900000|2022-02-03 19:35:00|9531.4|9526.4|9533|9528|9533.1|9528.1|9530.8|9525.8|24
1643917200000|2022-02-03 19:40:00|9533.1|9528.1|9537|9532|9537.1|9532.1|9533.1|9528.1|69
1643917500000|2022-02-03 19:45:00|9536.9|9531.9|9536.5|9531.5|9538.2|9533.2|9536.2|9531.2|57
1643917800000|2022-02-03 19:50:00|9536.4|9531.4|9536.4|9531.4|9538.6|9533.6|9536.4|9531.4|68
1643918100000|2022-02-03 19:55:00|9536.6|9531.6|9536.6|9531.6|9538.2|9533.2|9536.2|9531.2|245
1643918400000|2022-02-03 20:00:00|9536.8|9531.8|9536.6|9531.6|9537.7|9532.7|9536.3|9531.3|81
1643918700000|2022-02-03 20:05:00|9536.5|9531.5|9535.8|9530.8|9536.6|9531.6|9535.4|9530.4|67
1643919000000|2022-02-03 20:10:00|9536|9531|9536.1|9531.1|9536.7|9531.7|9535.9|9530.9|103
1643919300000|2022-02-03 20:15:00|9536|9531|9536.3|9531.3|9536.3|9531.3|9534.6|9529.6|220
1643919600000|2022-02-03 20:20:00|9536.1|9531.1|9536.3|9531.3|9536.5|9531.5|9535.6|9530.6|90
1643919900000|2022-02-03 20:25:00|9536.5|9531.5|9536.1|9531.1|9536.8|9531.8|9535.6|9530.6|55
1643920200000|2022-02-03 20:30:00|9536.3|9531.3|9539.2|9534.2|9539.2|9534.2|9536|9531|91
1643920500000|2022-02-03 20:35:00|9539.1|9534.1|9537|9532|9539.1|9534.1|9536.9|9531.9|47
1643920800000|2022-02-03 20:40:00|9537.1|9532.1|9536.1|9531.1|9537.6|9532.6|9535.6|9530.6|29
1643921100000|2022-02-03 20:45:00|9536.2|9531.2|9539.3|9534.3|9540|9535|9536.1|9531.1|98
1643921400000|2022-02-03 20:50:00|9539.5|9534.5|9541.8|9536.8|9541.9|9536.9|9539.4|9534.4|182
1643921700000|2022-02-03 20:55:00|9541.5|9536.5|9539.6|9534.6|9541.5|9536.5|9539.1|9534.1|400
1643922000000|2022-02-03 21:00:00|9539.7|9534.7|9537.8|9532.8|9540.1|9535.1|9537.4|9532.4|70
1643922300000|2022-02-03 21:05:00|9537.7|9532.7|9536.9|9531.9|9538.2|9533.2|9536.6|9531.6|88
1643922600000|2022-02-03 21:10:00|9537.2|9532.2|9535.3|9530.3|9537.3|9532.3|9535.3|9530.3|11
1643922900000|2022-02-03 21:15:00|9535.1|9530.1|9533.4|9528.4|9535.4|9530.4|9533.4|9528.4|8
1643923200000|2022-02-03 21:20:00|9533.5|9528.5|9534.1|9529.1|9535.4|9530.4|9533.4|9528.4|23
1643923500000|2022-02-03 21:25:00|9534|9529|9534.6|9529.6|9535.5|9530.5|9534|9529|2
1643923800000|2022-02-03 21:30:00|9534.5|9529.5|9534.4|9529.4|9534.9|9529.9|9534.4|9529.4|3
1643924100000|2022-02-03 21:35:00|9534.2|9529.2|9533.9|9528.9|9534.4|9529.4|9533.7|9528.7|3
1643924400000|2022-02-03 21:40:00|9533.8|9528.8|9533.6|9528.6|9533.8|9528.8|9533.5|9528.5|0
1643924700000|2022-02-03 21:45:00|9533.7|9528.7|9534.1|9529.1|9534.1|9529.1|9533.7|9528.7|5
1643925000000|2022-02-03 21:50:00|9534|9529|9533.5|9528.5|9534|9529|9533.4|9528.4|18
1643925300000|2022-02-03 21:55:00|9533.4|9528.4|9534.1|9529.1|9534.2|9529.2|9533.3|9528.3|17
1643936400000|2022-02-04 01:00:00|9528.9|9523.9|9527.2|9522.2|9529.6|9524.6|9527|9522|130
1643936700000|2022-02-04 01:05:00|9527.3|9522.3|9524.9|9519.9|9527.4|9522.4|9524.6|9519.6|41
1643937000000|2022-02-04 01:10:00|9524.8|9519.8|9526.8|9521.8|9526.8|9521.8|9524.1|9519.1|77
1643937300000|2022-02-04 01:15:00|9526.9|9521.9|9526.4|9521.4|9527.9|9522.9|9525.9|9520.9|35
1643937600000|2022-02-04 01:20:00|9526.5|9521.5|9528.5|9523.5|9528.9|9523.9|9526.3|9521.3|19
1643937900000|2022-02-04 01:25:00|9528.4|9523.4|9526.6|9521.6|9529|9524|9526.4|9521.4|49
1643938200000|2022-02-04 01:30:00|9526.8|9521.8|9524.6|9519.6|9526.8|9521.8|9523.9|9518.9|40
1643938500000|2022-02-04 01:35:00|9524.9|9519.9|9527.1|9522.1|9527.6|9522.6|9524.9|9519.9|46
1643938800000|2022-02-04 01:40:00|9527.5|9522.5|9526.9|9521.9|9527.6|9522.6|9526.4|9521.4|56
1643939100000|2022-02-04 01:45:00|9527|9522|9527.5|9522.5|9528.8|9523.8|9526.9|9521.9|20
1643939400000|2022-02-04 01:50:00|9527.4|9522.4|9525.3|9520.3|9527.4|9522.4|9524.4|9519.4|20
1643939700000|2022-02-04 01:55:00|9525.4|9520.4|9525.5|9520.5|9527.3|9522.3|9525.4|9520.4|6
1643940000000|2022-02-04 02:00:00|9525.4|9520.4|9525.9|9520.9|9526.3|9521.3|9525.3|9520.3|9
1643940300000|2022-02-04 02:05:00|9526|9521|9524.9|9519.9|9526.2|9521.2|9524.5|9519.5|6
1643940600000|2022-02-04 02:10:00|9524.6|9519.6|9522.8|9517.8|9525.4|9520.4|9522.3|9517.3|39
1643940900000|2022-02-04 02:15:00|9522.7|9517.7|9523.8|9518.8|9523.8|9518.8|9522.3|9517.3|66
1643941200000|2022-02-04 02:20:00|9524|9519|9526.6|9521.6|9526.9|9521.9|9523.8|9518.8|36
1643941500000|2022-02-04 02:25:00|9526.7|9521.7|9526.7|9521.7|9527.4|9522.4|9526.4|9521.4|53
1643941800000|2022-02-04 02:30:00|9526.6|9521.6|9527|9522|9527.2|9522.2|9526|9521|25
1643942100000|2022-02-04 02:35:00|9526.9|9521.9|9526.2|9521.2|9527|9522|9525.2|9520.2|17
1643942400000|2022-02-04 02:40:00|9526.1|9521.1|9522.9|9517.9|9526.2|9521.2|9522.9|9517.9|20
1643942700000|2022-02-04 02:45:00|9522.7|9517.7|9521.9|9516.9|9522.8|9517.8|9520.7|9515.7|86
1643943000000|2022-02-04 02:50:00|9522|9517|9521.1|9516.1|9522.2|9517.2|9521|9516|42
1643943300000|2022-02-04 02:55:00|9521.2|9516.2|9519.4|9514.4|9521.2|9516.2|9519.4|9514.4|160
1643943600000|2022-02-04 03:00:00|9519.6|9514.6|9519.5|9514.5|9519.9|9514.9|9519.3|9514.3|52
1643943900000|2022-02-04 03:05:00|9519.4|9514.4|9519.9|9514.9|9519.9|9514.9|9518.5|9513.5|27
1643944200000|2022-02-04 03:10:00|9520|9515|9519.4|9514.4|9520|9515|9519.2|9514.2|25
1643944500000|2022-02-04 03:15:00|9519.3|9514.3|9519|9514|9519.4|9514.4|9518.4|9513.4|44
1643944800000|2022-02-04 03:20:00|9518.9|9513.9|9517.9|9512.9|9519|9514|9517.8|9512.8|27
1643945100000|2022-02-04 03:25:00|9517.8|9512.8|9516.2|9511.2|9517.9|9512.9|9516.2|9511.2|72
1643945400000|2022-02-04 03:30:00|9516.4|9511.4|9518.5|9513.5|9519|9514|9516.4|9511.4|21
1643945700000|2022-02-04 03:35:00|9518.4|9513.4|9519.7|9514.7|9519.7|9514.7|9518.1|9513.1|10
1643946000000|2022-02-04 03:40:00|9519.4|9514.4|9518.7|9513.7|9520|9515|9518.2|9513.2|17
1643946300000|2022-02-04 03:45:00|9518.8|9513.8|9520.7|9515.7|9520.9|9515.9|9518.7|9513.7|14
1643946600000|2022-02-04 03:50:00|9520.9|9515.9|9519.2|9514.2|9521.4|9516.4|9519.1|9514.1|25
1643946900000|2022-02-04 03:55:00|9519.3|9514.3|9519.5|9514.5|9520.2|9515.2|9519.2|9514.2|10
1643947200000|2022-02-04 04:00:00|9519.7|9514.7|9520.1|9515.1|9520.9|9515.9|9519.7|9514.7|10
1643947500000|2022-02-04 04:05:00|9519.9|9514.9|9520.7|9515.7|9520.7|9515.7|9519.7|9514.7|3
1643947800000|2022-02-04 04:10:00|9520.3|9515.3|9518.7|9513.7|9520.3|9515.3|9518.7|9513.7|6
1643948100000|2022-02-04 04:15:00|9518.9|9513.9|9519.7|9514.7|9520.4|9515.4|9518.8|9513.8|10
1643948400000|2022-02-04 04:20:00|9519.8|9514.8|9519.2|9514.2|9520.2|9515.2|9519.2|9514.2|12
1643948700000|2022-02-04 04:25:00|9519.1|9514.1|9517.2|9512.2|9519.1|9514.1|9517|9512|26
1643949000000|2022-02-04 04:30:00|9517.1|9512.1|9516.2|9511.2|9517.2|9512.2|9515.9|9510.9|32
1643949300000|2022-02-04 04:35:00|9516.3|9511.3|9514.4|9509.4|9516.5|9511.5|9514.4|9509.4|22
1643949600000|2022-02-04 04:40:00|9514.2|9509.2|9513.9|9508.9|9514.4|9509.4|9513.5|9508.5|40
1643949900000|2022-02-04 04:45:00|9514|9509|9514.4|9509.4|9514.4|9509.4|9513.5|9508.5|8
1643950200000|2022-02-04 04:50:00|9514.5|9509.5|9514.9|9509.9|9515.2|9510.2|9514.4|9509.4|11
1643950500000|2022-02-04 04:55:00|9514.8|9509.8|9517.2|9512.2|9517.3|9512.3|9514.8|9509.8|16
1643950800000|2022-02-04 05:00:00|9517.3|9512.3|9517.2|9512.2|9517.3|9512.3|9516.5|9511.5|11
1643951100000|2022-02-04 05:05:00|9517.1|9512.1|9518|9513|9518|9513|9516.6|9511.6|33
1643951400000|2022-02-04 05:10:00|9518.2|9513.2|9518.3|9513.3|9518.5|9513.5|9517.3|9512.3|30
1643951700000|2022-02-04 05:15:00|9518.2|9513.2|9518.3|9513.3|9518.7|9513.7|9517.6|9512.6|28
1643952000000|2022-02-04 05:20:00|9518.2|9513.2|9517|9512|9518.3|9513.3|9516.8|9511.8|27
1643952300000|2022-02-04 05:25:00|9516.8|9511.8|9518.4|9513.4|9518.4|9513.4|9516.3|9511.3|38
1643952600000|2022-02-04 05:30:00|9518.5|9513.5|9520|9515|9520.2|9515.2|9518.4|9513.4|43
1643952900000|2022-02-04 05:35:00|9520.2|9515.2|9520.8|9515.8|9521|9516|9520.2|9515.2|51
1643953200000|2022-02-04 05:40:00|9520.7|9515.7|9521|9516|9521|9516|9520.3|9515.3|47
1643953500000|2022-02-04 05:45:00|9521.2|9516.2|9519.8|9514.8|9521.2|9516.2|9519.8|9514.8|54
1643953800000|2022-02-04 05:50:00|9520.1|9515.1|9520.3|9515.3|9520.9|9515.9|9519.3|9514.3|31
1643954100000|2022-02-04 05:55:00|9520.2|9515.2|9522|9517|9522.3|9517.3|9519.8|9514.8|49
1643954400000|2022-02-04 06:00:00|9521.8|9516.8|9522.2|9517.2|9522.3|9517.3|9521.2|9516.2|54
1643954700000|2022-02-04 06:05:00|9522.3|9517.3|9524.2|9519.2|9524.2|9519.2|9521.7|9516.7|52
1643955000000|2022-02-04 06:10:00|9524.1|9519.1|9525.3|9520.3|9525.7|9520.7|9523.5|9518.5|52
1643955300000|2022-02-04 06:15:00|9525.2|9520.2|9525|9520|9525.7|9520.7|9524.7|9519.7|38
1643955600000|2022-02-04 06:20:00|9525.1|9520.1|9525.3|9520.3|9525.4|9520.4|9523|9518|70
1643955900000|2022-02-04 06:25:00|9525.5|9520.5|9524.5|9519.5|9526.5|9521.5|9523.8|9518.8|33
1643956200000|2022-02-04 06:30:00|9524.3|9519.3|9527.4|9522.4|9527.5|9522.5|9524.3|9519.3|83
1643956500000|2022-02-04 06:35:00|9527.3|9522.3|9526.6|9521.6|9527.3|9522.3|9525.2|9520.2|53
1643956800000|2022-02-04 06:40:00|9526.7|9521.7|9525|9520|9526.8|9521.8|9525|9520|27
1643957100000|2022-02-04 06:45:00|9525.1|9520.1|9526.3|9521.3|9526.4|9521.4|9524.7|9519.7|56
1643957400000|2022-02-04 06:50:00|9526.2|9521.2|9524.5|9519.5|9526.5|9521.5|9524.5|9519.5|58
1643957700000|2022-02-04 06:55:00|9524.3|9519.3|9525.7|9520.7|9526.8|9521.8|9523.8|9518.8|96
1643958000000|2022-02-04 07:00:00|9525.6|9520.6|9523.8|9518.8|9525.8|9520.8|9522.8|9517.8|77
1643958300000|2022-02-04 07:05:00|9524.1|9519.1|9524|9519|9524.9|9519.9|9523.3|9518.3|56
1643958600000|2022-02-04 07:10:00|9524.2|9519.2|9524.7|9519.7|9526|9521|9523.9|9518.9|49
1643958900000|2022-02-04 07:15:00|9524.6|9519.6|9527|9522|9528.5|9523.5|9524.6|9519.6|23
1643959200000|2022-02-04 07:20:00|9526.8|9521.8|9529.5|9524.5|9529.5|9524.5|9526.3|9521.3|26
1643959500000|2022-02-04 07:25:00|9529.4|9524.4|9527.3|9522.3|9529.5|9524.5|9526.8|9521.8|56
1643959800000|2022-02-04 07:30:00|9527.2|9522.2|9526.3|9521.3|9527.3|9522.3|9525.5|9520.5|112
1643960100000|2022-02-04 07:35:00|9526.2|9521.2|9527.3|9522.3|9528.2|9523.2|9525.1|9520.1|161
1643960400000|2022-02-04 07:40:00|9527.4|9522.4|9527.3|9522.3|9527.9|9522.9|9524.5|9519.5|161
1643960700000|2022-02-04 07:45:00|9527.2|9522.2|9524|9519|9527.7|9522.7|9521.8|9516.8|41
1643961000000|2022-02-04 07:50:00|9523.8|9518.8|9524.1|9519.1|9525.7|9520.7|9522.6|9517.6|57
1643961300000|2022-02-04 07:55:00|9524.2|9519.2|9524.1|9519.1|9525|9520|9523.1|9518.1|99
1643961600000|2022-02-04 08:00:00|9524.2|9519.2|9532.6|9527.6|9533|9528|9524|9519|128
1643961900000|2022-02-04 08:05:00|9532.5|9527.5|9535.2|9530.2|9535.7|9530.7|9531.4|9526.4|114
1643962200000|2022-02-04 08:10:00|9535.1|9530.1|9535.9|9530.9|9536.5|9531.5|9532.8|9527.8|80
1643962500000|2022-02-04 08:15:00|9535.8|9530.8|9535.1|9530.1|9537.5|9532.5|9533.6|9528.6|38
1643962800000|2022-02-04 08:20:00|9535|9530|9535.5|9530.5|9535.9|9530.9|9532.6|9527.6|61
1643963100000|2022-02-04 08:25:00|9535.3|9530.3|9533.7|9528.7|9535.3|9530.3|9532.5|9527.5|37
1643963400000|2022-02-04 08:30:00|9533.6|9528.6|9535.2|9530.2|9535.3|9530.3|9530.5|9525.5|109
1643963700000|2022-02-04 08:35:00|9535.3|9530.3|9532.7|9527.7|9535.9|9530.9|9532.3|9527.3|40
1643964000000|2022-02-04 08:40:00|9532.6|9527.6|9531.5|9526.5|9534.8|9529.8|9531|9526|37
1643964300000|2022-02-04 08:45:00|9531.3|9526.3|9531.2|9526.2|9531.7|9526.7|9529.2|9524.2|58
1643964600000|2022-02-04 08:50:00|9531.1|9526.1|9532.3|9527.3|9532.5|9527.5|9530.7|9525.7|39
1643964900000|2022-02-04 08:55:00|9532.2|9527.2|9528.8|9523.8|9532.3|9527.3|9528.7|9523.7|53
1643965200000|2022-02-04 09:00:00|9529|9524|9528.7|9523.7|9533.2|9528.2|9528.7|9523.7|30
1643965500000|2022-02-04 09:05:00|9528.8|9523.8|9530.7|9525.7|9532.7|9527.7|9528.6|9523.6|59
1643965800000|2022-02-04 09:10:00|9530.8|9525.8|9531.7|9526.7|9533|9528|9529.4|9524.4|14
1643966100000|2022-02-04 09:15:00|9531.5|9526.5|9530.3|9525.3|9532|9527|9530|9525|34
1643966400000|2022-02-04 09:20:00|9530.4|9525.4|9531.2|9526.2|9532.5|9527.5|9529.7|9524.7|32
1643966700000|2022-02-04 09:25:00|9531.1|9526.1|9532.8|9527.8|9532.9|9527.9|9531|9526|44
1643967000000|2022-02-04 09:30:00|9532.7|9527.7|9529.8|9524.8|9533.8|9528.8|9529.7|9524.7|82
1643967300000|2022-02-04 09:35:00|9530|9525|9530.1|9525.1|9531.7|9526.7|9529|9524|43
1643967600000|2022-02-04 09:40:00|9530|9525|9532|9527|9532.9|9527.9|9529.7|9524.7|88
1643967900000|2022-02-04 09:45:00|9532.1|9527.1|9533.3|9528.3|9533.7|9528.7|9530.7|9525.7|65
1643968200000|2022-02-04 09:50:00|9533.2|9528.2|9528.1|9523.1|9533.4|9528.4|9527.1|9522.1|74
1643968500000|2022-02-04 09:55:00|9528.2|9523.2|9527|9522|9528.9|9523.9|9525.3|9520.3|101
1643968800000|2022-02-04 10:00:00|9526.9|9521.9|9527.1|9522.1|9527.9|9522.9|9524.8|9519.8|64
1643969100000|2022-02-04 10:05:00|9526.8|9521.8|9523.2|9518.2|9528.1|9523.1|9523.2|9518.2|87
1643969400000|2022-02-04 10:10:00|9523.3|9518.3|9521.9|9516.9|9524.2|9519.2|9521.2|9516.2|66
1643969700000|2022-02-04 10:15:00|9522|9517|9526.4|9521.4|9526.5|9521.5|9521.8|9516.8|74
1643970000000|2022-02-04 10:20:00|9526.3|9521.3|9527.2|9522.2|9527.5|9522.5|9525.6|9520.6|26
1643970300000|2022-02-04 10:25:00|9527.3|9522.3|9524.6|9519.6|9527.5|9522.5|9522.3|9517.3|42
1643970600000|2022-02-04 10:30:00|9524.5|9519.5|9524.2|9519.2|9525.4|9520.4|9523.3|9518.3|57
1643970900000|2022-02-04 10:35:00|9524.1|9519.1|9524.7|9519.7|9524.8|9519.8|9523.6|9518.6|27
1643971200000|2022-02-04 10:40:00|9524|9519|9525.1|9520.1|9525.2|9520.2|9522.6|9517.6|20
1643971500000|2022-02-04 10:45:00|9525.2|9520.2|9528.8|9523.8|9530|9525|9524.3|9519.3|45
1643971800000|2022-02-04 10:50:00|9528.7|9523.7|9531.2|9526.2|9531.8|9526.8|9528.6|9523.6|20
1643972100000|2022-02-04 10:55:00|9530.8|9525.8|9530.2|9525.2|9531.2|9526.2|9528.3|9523.3|27
1643972400000|2022-02-04 11:00:00|9530.1|9525.1|9530.8|9525.8|9531.3|9526.3|9529.6|9524.6|22
1643972700000|2022-02-04 11:05:00|9530.9|9525.9|9530.3|9525.3|9530.9|9525.9|9527.8|9522.8|50
1643973000000|2022-02-04 11:10:00|9530.4|9525.4|9532.7|9527.7|9533.2|9528.2|9529.8|9524.8|76
1643973300000|2022-02-04 11:15:00|9532.6|9527.6|9529.2|9524.2|9532.8|9527.8|9528.3|9523.3|29
1643973600000|2022-02-04 11:20:00|9529.3|9524.3|9526.9|9521.9|9529.7|9524.7|9526.2|9521.2|53
1643973900000|2022-02-04 11:25:00|9527.2|9522.2|9527.1|9522.1|9528.8|9523.8|9526.7|9521.7|24
1643974200000|2022-02-04 11:30:00|9527.2|9522.2|9523.2|9518.2|9527.2|9522.2|9522.6|9517.6|89
1643974500000|2022-02-04 11:35:00|9523.1|9518.1|9521.9|9516.9|9524.2|9519.2|9521.4|9516.4|31
1643974800000|2022-02-04 11:40:00|9522.2|9517.2|9522.2|9517.2|9522.3|9517.3|9520.4|9515.4|71
1643975100000|2022-02-04 11:45:00|9522.4|9517.4|9522.9|9517.9|9524.5|9519.5|9520.9|9515.9|55
1643975400000|2022-02-04 11:50:00|9523.1|9518.1|9520.4|9515.4|9524.5|9519.5|9518.8|9513.8|179
1643975700000|2022-02-04 11:55:00|9520.2|9515.2|9519.8|9514.8|9520.5|9515.5|9517.3|9512.3|178
1643976000000|2022-02-04 12:00:00|9519.7|9514.7|9521.2|9516.2|9522.5|9517.5|9519.7|9514.7|209
1643976300000|2022-02-04 12:05:00|9521.3|9516.3|9521.2|9516.2|9522.3|9517.3|9520.3|9515.3|81
1643976600000|2022-02-04 12:10:00|9521.3|9516.3|9517.4|9512.4|9521.4|9516.4|9517.2|9512.2|78
1643976900000|2022-02-04 12:15:00|9517.5|9512.5|9519.9|9514.9|9519.9|9514.9|9516.7|9511.7|79
1643977200000|2022-02-04 12:20:00|9520|9515|9521|9516|9521.3|9516.3|9519.7|9514.7|59
1643977500000|2022-02-04 12:25:00|9520.9|9515.9|9522.2|9517.2|9522.9|9517.9|9520.2|9515.2|59
1643977800000|2022-02-04 12:30:00|9522.4|9517.4|9522.5|9517.5|9524.4|9519.4|9521.8|9516.8|55
1643978100000|2022-02-04 12:35:00|9522.8|9517.8|9521.4|9516.4|9523.5|9518.5|9520.6|9515.6|76
1643978400000|2022-02-04 12:40:00|9521.3|9516.3|9520.9|9515.9|9522.4|9517.4|9520.7|9515.7|57
1643978700000|2022-02-04 12:45:00|9521.2|9516.2|9521.2|9516.2|9523|9518|9520.8|9515.8|72
1643979000000|2022-02-04 12:50:00|9521.3|9516.3|9523.5|9518.5|9523.5|9518.5|9521.2|9516.2|54
1643979300000|2022-02-04 12:55:00|9523.4|9518.4|9527|9522|9527|9522|9523.3|9518.3|90
1643979600000|2022-02-04 13:00:00|9526.8|9521.8|9529.8|9524.8|9531|9526|9526.6|9521.6|103
1643979900000|2022-02-04 13:05:00|9529.7|9524.7|9529.3|9524.3|9530.5|9525.5|9528.3|9523.3|92
1643980200000|2022-02-04 13:10:00|9529.4|9524.4|9527.9|9522.9|9530.5|9525.5|9527.7|9522.7|48
1643980500000|2022-02-04 13:15:00|9528.1|9523.1|9527.7|9522.7|9529.3|9524.3|9527.3|9522.3|67
1643980800000|2022-02-04 13:20:00|9527.4|9522.4|9528.2|9523.2|9530.9|9525.9|9526.1|9521.1|50
1643981100000|2022-02-04 13:25:00|9528|9523|9529.9|9524.9|9531.1|9526.1|9527.2|9522.2|44
1643981400000|2022-02-04 13:30:00|9529.8|9524.8|9560.4|9555.4|9560.7|9555.7|9529.8|9524.8|1086
1643981700000|2022-02-04 13:35:00|9560.5|9555.5|9555.5|9550.5|9561.6|9556.6|9548.3|9543.3|705
1643982000000|2022-02-04 13:40:00|9555.4|9550.4|9562.4|9557.4|9563.2|9558.2|9553.7|9548.7|583
1643982300000|2022-02-04 13:45:00|9562.5|9557.5|9558.3|9553.3|9563.9|9558.9|9555.5|9550.5|522
1643982600000|2022-02-04 13:50:00|9558.4|9553.4|9561.5|9556.5|9562.5|9557.5|9557.6|9552.6|391
1643982900000|2022-02-04 13:55:00|9561.6|9556.6|9557.7|9552.7|9562.4|9557.4|9556.5|9551.5|301
1643983200000|2022-02-04 14:00:00|9557.5|9552.5|9553.8|9548.8|9561.8|9556.8|9552.4|9547.4|279
1643983500000|2022-02-04 14:05:00|9553.9|9548.9|9547.4|9542.4|9555.4|9550.4|9546.4|9541.4|263
1643983800000|2022-02-04 14:10:00|9547.2|9542.2|9541.9|9536.9|9547.3|9542.3|9541.3|9536.3|348
1643984100000|2022-02-04 14:15:00|9542.3|9537.3|9547.9|9542.9|9548|9543|9541.9|9536.9|239
1643984400000|2022-02-04 14:20:00|9548|9543|9548.8|9543.8|9550.1|9545.1|9545.9|9540.9|236
1643984700000|2022-02-04 14:25:00|9548.7|9543.7|9553.2|9548.2|9553.5|9548.5|9548.5|9543.5|121
1643985000000|2022-02-04 14:30:00|9553|9548|9554.5|9549.5|9557.3|9552.3|9552.7|9547.7|187
1643985300000|2022-02-04 14:35:00|9554.8|9549.8|9554.7|9549.7|9558.5|9553.5|9553.9|9548.9|170
1643985600000|2022-02-04 14:40:00|9554.5|9549.5|9548.9|9543.9|9554.5|9549.5|9547.1|9542.1|171
1643985900000|2022-02-04 14:45:00|9549|9544|9557|9552|9557|9552|9548.3|9543.3|185
1643986200000|2022-02-04 14:50:00|9556.9|9551.9|9563.2|9558.2|9563.5|9558.5|9555.8|9550.8|237
1643986500000|2022-02-04 14:55:00|9563.3|9558.3|9564.4|9559.4|9564.6|9559.6|9558.5|9553.5|373
1643986800000|2022-02-04 15:00:00|9564.3|9559.3|9556.5|9551.5|9564.6|9559.6|9555.5|9550.5|152
1643987100000|2022-02-04 15:05:00|9556.4|9551.4|9559|9554|9560.1|9555.1|9555|9550|109
1643987400000|2022-02-04 15:10:00|9558.9|9553.9|9565.4|9560.4|9566.1|9561.1|9558.9|9553.9|182
1643987700000|2022-02-04 15:15:00|9565.6|9560.6|9565.7|9560.7|9568.7|9563.7|9563.8|9558.8|180
1643988000000|2022-02-04 15:20:00|9565.5|9560.5|9556.1|9551.1|9565.7|9560.7|9555.7|9550.7|333
1643988300000|2022-02-04 15:25:00|9556.2|9551.2|9551.9|9546.9|9558.6|9553.6|9551.9|9546.9|121
1643988600000|2022-02-04 15:30:00|9551.7|9546.7|9549.6|9544.6|9554.6|9549.6|9549.2|9544.2|108
1643988900000|2022-02-04 15:35:00|9550.2|9545.2|9554.3|9549.3|9555.7|9550.7|9550.1|9545.1|75
1643989200000|2022-02-04 15:40:00|9554.4|9549.4|9558.6|9553.6|9560.2|9555.2|9554.3|9549.3|94
1643989500000|2022-02-04 15:45:00|9558.7|9553.7|9556.2|9551.2|9560.1|9555.1|9556|9551|128
1643989800000|2022-02-04 15:50:00|9556.1|9551.1|9552.8|9547.8|9558.4|9553.4|9550.7|9545.7|173
1643990100000|2022-02-04 15:55:00|9552.9|9547.9|9551.6|9546.6|9553.1|9548.1|9550.7|9545.7|138
1643990400000|2022-02-04 16:00:00|9551.8|9546.8|9551.5|9546.5|9551.9|9546.9|9548.7|9543.7|160
1643990700000|2022-02-04 16:05:00|9551.4|9546.4|9548.4|9543.4|9554.5|9549.5|9548.3|9543.3|88
1643991000000|2022-02-04 16:10:00|9548.7|9543.7|9549.1|9544.1|9552.7|9547.7|9548.2|9543.2|84
1643991300000|2022-02-04 16:15:00|9548.9|9543.9|9547.1|9542.1|9548.9|9543.9|9544.9|9539.9|91
1643991600000|2022-02-04 16:20:00|9546.9|9541.9|9550.6|9545.6|9551.2|9546.2|9546.9|9541.9|137
1643991900000|2022-02-04 16:25:00|9550.7|9545.7|9546.2|9541.2|9550.8|9545.8|9543.6|9538.6|216
1643992200000|2022-02-04 16:30:00|9546.1|9541.1|9542.2|9537.2|9546.6|9541.6|9541.9|9536.9|138
1643992500000|2022-02-04 16:35:00|9542.3|9537.3|9546.2|9541.2|9546.6|9541.6|9542.3|9537.3|80
1643992800000|2022-02-04 16:40:00|9546.1|9541.1|9543.9|9538.9|9546.2|9541.2|9542.6|9537.6|126
1643993100000|2022-02-04 16:45:00|9543.7|9538.7|9544|9539|9545.8|9540.8|9543.2|9538.2|32
1643993400000|2022-02-04 16:50:00|9543.9|9538.9|9543.1|9538.1|9544.6|9539.6|9542.2|9537.2|41
1643993700000|2022-02-04 16:55:00|9543|9538|9543.3|9538.3|9543.5|9538.5|9540.5|9535.5|42
1643994000000|2022-02-04 17:00:00|9543.5|9538.5|9541.5|9536.5|9543.5|9538.5|9540.4|9535.4|43
1643994300000|2022-02-04 17:05:00|9541.6|9536.6|9539.3|9534.3|9541.7|9536.7|9539.1|9534.1|108
1643994600000|2022-02-04 17:10:00|9539.6|9534.6|9540.6|9535.6|9542.3|9537.3|9539.6|9534.6|109
1643994900000|2022-02-04 17:15:00|9540.3|9535.3|9539.2|9534.2|9541.3|9536.3|9539|9534|180
1643995200000|2022-02-04 17:20:00|9539.1|9534.1|9538.4|9533.4|9540.3|9535.3|9538.4|9533.4|85
1643995500000|2022-02-04 17:25:00|9538.3|9533.3|9539.5|9534.5|9540.3|9535.3|9538.3|9533.3|58
1643995800000|2022-02-04 17:30:00|9539.4|9534.4|9537.3|9532.3|9539.5|9534.5|9537.1|9532.1|82
1643996100000|2022-02-04 17:35:00|9537.5|9532.5|9537.4|9532.4|9539|9534|9537.4|9532.4|47
1643996400000|2022-02-04 17:40:00|9537.3|9532.3|9539|9534|9539|9534|9536.1|9531.1|55
1643996700000|2022-02-04 17:45:00|9539.1|9534.1|9539.8|9534.8|9540.1|9535.1|9538.8|9533.8|28
1643997000000|2022-02-04 17:50:00|9539.7|9534.7|9540.5|9535.5|9540.5|9535.5|9539.3|9534.3|26
1643997300000|2022-02-04 17:55:00|9540.4|9535.4|9542.5|9537.5|9542.6|9537.6|9540.3|9535.3|40
1643997600000|2022-02-04 18:00:00|9542.6|9537.6|9539.9|9534.9|9543|9538|9539.9|9534.9|102
1643997900000|2022-02-04 18:05:00|9539.8|9534.8|9535.6|9530.6|9540|9535|9535.6|9530.6|48
1643998200000|2022-02-04 18:10:00|9535.8|9530.8|9536.5|9531.5|9537|9532|9535.8|9530.8|39
1643998500000|2022-02-04 18:15:00|9536.4|9531.4|9539.3|9534.3|9539.5|9534.5|9536.3|9531.3|40
1643998800000|2022-02-04 18:20:00|9539.4|9534.4|9539.3|9534.3|9540|9535|9538.8|9533.8|36
1643999100000|2022-02-04 18:25:00|9539.4|9534.4|9540.4|9535.4|9541.5|9536.5|9539.4|9534.4|19
1643999400000|2022-02-04 18:30:00|9540.3|9535.3|9540.1|9535.1|9541|9536|9539.5|9534.5|70
1643999700000|2022-02-04 18:35:00|9540.2|9535.2|9542.5|9537.5|9542.8|9537.8|9540|9535|14
1644000000000|2022-02-04 18:40:00|9542.4|9537.4|9541.6|9536.6|9542.5|9537.5|9541.4|9536.4|18
1644000300000|2022-02-04 18:45:00|9541.5|9536.5|9542.2|9537.2|9542.9|9537.9|9541.1|9536.1|50
1644000600000|2022-02-04 18:50:00|9542.1|9537.1|9541.3|9536.3|9542.3|9537.3|9540.8|9535.8|29
1644000900000|2022-02-04 18:55:00|9541.4|9536.4|9540.6|9535.6|9542.3|9537.3|9540.6|9535.6|47
1644001200000|2022-02-04 19:00:00|9540.4|9535.4|9538.8|9533.8|9540.4|9535.4|9538.4|9533.4|42
1644001500000|2022-02-04 19:05:00|9538.7|9533.7|9538.8|9533.8|9539.7|9534.7|9538.4|9533.4|23
1644001800000|2022-02-04 19:10:00|9538.7|9533.7|9539.8|9534.8|9539.9|9534.9|9538.7|9533.7|24
1644002100000|2022-02-04 19:15:00|9539.7|9534.7|9541.5|9536.5|9541.5|9536.5|9539.3|9534.3|145
1644002400000|2022-02-04 19:20:00|9541.8|9536.8|9542.2|9537.2|9542.3|9537.3|9541.1|9536.1|43
1644002700000|2022-02-04 19:25:00|9542.1|9537.1|9542.8|9537.8|9543.6|9538.6|9542.1|9537.1|38
1644003000000|2022-02-04 19:30:00|9543|9538|9541.5|9536.5|9544.2|9539.2|9541|9536|129
1644003300000|2022-02-04 19:35:00|9541.7|9536.7|9540.9|9535.9|9541.7|9536.7|9540.9|9535.9|50
1644003600000|2022-02-04 19:40:00|9540.8|9535.8|9541.1|9536.1|9541.6|9536.6|9540.8|9535.8|27
1644003900000|2022-02-04 19:45:00|9541|9536|9541.4|9536.4|9542|9537|9540.9|9535.9|30
1644004200000|2022-02-04 19:50:00|9541.5|9536.5|9542.5|9537.5|9542.6|9537.6|9541.3|9536.3|26
1644004500000|2022-02-04 19:55:00|9542.7|9537.7|9546.5|9541.5|9546.7|9541.7|9542.5|9537.5|323
1644004800000|2022-02-04 20:00:00|9546.4|9541.4|9544.4|9539.4|9546.5|9541.5|9543.7|9538.7|72
1644005100000|2022-02-04 20:05:00|9544.2|9539.2|9543.8|9538.8|9545|9540|9543|9538|28
1644005400000|2022-02-04 20:10:00|9544|9539|9542.8|9537.8|9544.5|9539.5|9542.7|9537.7|20
1644005700000|2022-02-04 20:15:00|9542.7|9537.7|9541.9|9536.9|9543.5|9538.5|9541.6|9536.6|176
1644006000000|2022-02-04 20:20:00|9541.8|9536.8|9541.9|9536.9|9542.8|9537.8|9540.2|9535.2|90
1644006300000|2022-02-04 20:25:00|9541.7|9536.7|9539.8|9534.8|9541.7|9536.7|9539.6|9534.6|37
1644006600000|2022-02-04 20:30:00|9539.9|9534.9|9538.3|9533.3|9540.4|9535.4|9537.6|9532.6|39
1644006900000|2022-02-04 20:35:00|9538.4|9533.4|9539.3|9534.3|9539.5|9534.5|9538.4|9533.4|17
1644007200000|2022-02-04 20:40:00|9539.4|9534.4|9540.5|9535.5|9540.9|9535.9|9539.4|9534.4|16
1644007500000|2022-02-04 20:45:00|9540.8|9535.8|9541|9536|9541.1|9536.1|9539.6|9534.6|25
1644007800000|2022-02-04 20:50:00|9541.3|9536.3|9540.8|9535.8|9541.3|9536.3|9539.6|9534.6|15
1644008100000|2022-02-04 20:55:00|9540.9|9535.9|9542.1|9537.1|9542.8|9537.8|9540.1|9535.1|54
1644008400000|2022-02-04 21:00:00|9542.2|9537.2|9541.6|9536.6|9543.3|9538.3|9541.6|9536.6|14
1644008700000|2022-02-04 21:05:00|9541.7|9536.7|9542.9|9537.9|9542.9|9537.9|9541.6|9536.6|7
1644009000000|2022-02-04 21:10:00|9543|9538|9543.4|9538.4|9543.6|9538.6|9542.9|9537.9|40
1644009300000|2022-02-04 21:15:00|9543.6|9538.6|9544|9539|9544.8|9539.8|9543.6|9538.6|36
1644009600000|2022-02-04 21:20:00|9544.1|9539.1|9544.8|9539.8|9544.8|9539.8|9544.1|9539.1|22
1644009900000|2022-02-04 21:25:00|9545|9540|9545.8|9540.8|9546.3|9541.3|9545|9540|30
1644010200000|2022-02-04 21:30:00|9545.7|9540.7|9544.8|9539.8|9545.7|9540.7|9544.8|9539.8|4
1644010500000|2022-02-04 21:35:00|9544.9|9539.9|9544.9|9539.9|9545.1|9540.1|9544.9|9539.9|5
1644010800000|2022-02-04 21:40:00|9545|9540|9545.1|9540.1|9545.3|9540.3|9544.9|9539.9|7
1644011100000|2022-02-04 21:45:00|9544.9|9539.9|9545.4|9540.4|9545.4|9540.4|9544.7|9539.7|25
1644011400000|2022-02-04 21:50:00|9545.6|9540.6|9544.2|9539.2|9545.6|9540.6|9544.2|9539.2|23
1644011700000|2022-02-04 21:55:00|9544.3|9539.3|9545|9540|9545.6|9540.6|9543.7|9538.7|46
1644195600000|2022-02-07 01:00:00|9542.9|9537.9|9542.1|9537.1|9544.1|9539.1|9541.8|9536.8|17
1644195900000|2022-02-07 01:05:00|9542.3|9537.3|9548.6|9543.6|9548.7|9543.7|9542.3|9537.3|63
1644196200000|2022-02-07 01:10:00|9548.8|9543.8|9546.9|9541.9|9548.8|9543.8|9546.6|9541.6|43
1644196500000|2022-02-07 01:15:00|9546.7|9541.7|9547.9|9542.9|9548.1|9543.1|9545.4|9540.4|34
1644196800000|2022-02-07 01:20:00|9547.7|9542.7|9546.6|9541.6|9547.9|9542.9|9546.3|9541.3|15
1644197100000|2022-02-07 01:25:00|9546.7|9541.7|9545.8|9540.8|9547.2|9542.2|9545.4|9540.4|32
1644197400000|2022-02-07 01:30:00|9545.9|9540.9|9547.1|9542.1|9547.6|9542.6|9545.9|9540.9|23
1644197700000|2022-02-07 01:35:00|9546.9|9541.9|9545.9|9540.9|9546.9|9541.9|9545.3|9540.3|19
1644198000000|2022-02-07 01:40:00|9546|9541|9547.9|9542.9|9548.6|9543.6|9545.9|9540.9|20
1644198300000|2022-02-07 01:45:00|9548|9543|9549.7|9544.7|9550.2|9545.2|9547.9|9542.9|28
1644198600000|2022-02-07 01:50:00|9549.8|9544.8|9549.4|9544.4|9549.9|9544.9|9548.7|9543.7|11
1644198900000|2022-02-07 01:55:00|9549.3|9544.3|9548.7|9543.7|9549.3|9544.3|9547.9|9542.9|17
1644199200000|2022-02-07 02:00:00|9548.8|9543.8|9550.1|9545.1|9550.1|9545.1|9548.2|9543.2|43
1644199500000|2022-02-07 02:05:00|9550|9545|9551.3|9546.3|9552.2|9547.2|9549.9|9544.9|28
1644199800000|2022-02-07 02:10:00|9551.4|9546.4|9552.3|9547.3|9552.4|9547.4|9551.3|9546.3|50
1644200100000|2022-02-07 02:15:00|9552.4|9547.4|9553|9548|9553.3|9548.3|9551.4|9546.4|20
1644200400000|2022-02-07 02:20:00|9552.9|9547.9|9555.1|9550.1|9555.4|9550.4|9552.4|9547.4|51
1644200700000|2022-02-07 02:25:00|9555.2|9550.2|9555.6|9550.6|9555.9|9550.9|9554.6|9549.6|13
1644201000000|2022-02-07 02:30:00|9555.8|9550.8|9555.3|9550.3|9556.4|9551.4|9553.5|9548.5|43
1644201300000|2022-02-07 02:35:00|9555.4|9550.4|9557.7|9552.7|9558|9553|9554.1|9549.1|11
1644201600000|2022-02-07 02:40:00|9557.6|9552.6|9557.3|9552.3|9557.9|9552.9|9556.9|9551.9|61
1644201900000|2022-02-07 02:45:00|9557.5|9552.5|9557.6|9552.6|9557.7|9552.7|9557|9552|17
1644202200000|2022-02-07 02:50:00|9557.5|9552.5|9558.2|9553.2|9558.3|9553.3|9557.2|9552.2|28
1644202500000|2022-02-07 02:55:00|9558.3|9553.3|9558.2|9553.2|9558.6|9553.6|9556.6|9551.6|22
1644202800000|2022-02-07 03:00:00|9558.4|9553.4|9558.9|9553.9|9558.9|9553.9|9557.6|9552.6|76
1644203100000|2022-02-07 03:05:00|9558.8|9553.8|9559.4|9554.4|9559.6|9554.6|9558.6|9553.6|10
1644203400000|2022-02-07 03:10:00|9559.6|9554.6|9558.6|9553.6|9559.7|9554.7|9558.2|9553.2|22
1644203700000|2022-02-07 03:15:00|9558.4|9553.4|9557.3|9552.3|9558.4|9553.4|9557|9552|7
1644204000000|2022-02-07 03:20:00|9557.4|9552.4|9556.8|9551.8|9557.7|9552.7|9556.6|9551.6|8
1644204300000|2022-02-07 03:25:00|9556.7|9551.7|9555.6|9550.6|9557.1|9552.1|9555.1|9550.1|11
1644204600000|2022-02-07 03:30:00|9555.5|9550.5|9555.8|9550.8|9556.3|9551.3|9555.2|9550.2|26
1644204900000|2022-02-07 03:35:00|9555.9|9550.9|9556|9551|9556.8|9551.8|9555.4|9550.4|16
1644205200000|2022-02-07 03:40:00|9555.7|9550.7|9555.8|9550.8|9556.1|9551.1|9554.7|9549.7|6
1644205500000|2022-02-07 03:45:00|9555.7|9550.7|9554.7|9549.7|9555.9|9550.9|9554.6|9549.6|5
1644205800000|2022-02-07 03:50:00|9554.6|9549.6|9555.2|9550.2|9555.9|9550.9|9554.6|9549.6|7
1644206100000|2022-02-07 03:55:00|9555.1|9550.1|9554.9|9549.9|9555.4|9550.4|9554.1|9549.1|6
1644206400000|2022-02-07 04:00:00|9554.8|9549.8|9553.1|9548.1|9555.2|9550.2|9553.1|9548.1|7
1644206700000|2022-02-07 04:05:00|9553|9548|9552.4|9547.4|9553|9548|9551.6|9546.6|6
1644207000000|2022-02-07 04:10:00|9552.3|9547.3|9551.4|9546.4|9552.3|9547.3|9551.4|9546.4|5
1644207300000|2022-02-07 04:15:00|9551.3|9546.3|9551.3|9546.3|9551.9|9546.9|9551.1|9546.1|3
1644207600000|2022-02-07 04:20:00|9551.1|9546.1|9550.2|9545.2|9551.2|9546.2|9550.1|9545.1|10
1644207900000|2022-02-07 04:25:00|9550.1|9545.1|9549.9|9544.9|9550.2|9545.2|9549.8|9544.8|5
1644208200000|2022-02-07 04:30:00|9550|9545|9549.9|9544.9|9550.1|9545.1|9549.1|9544.1|13
1644208500000|2022-02-07 04:35:00|9549.8|9544.8|9550|9545|9550|9545|9549.5|9544.5|6
1644208800000|2022-02-07 04:40:00|9549.9|9544.9|9549.7|9544.7|9550|9545|9549.4|9544.4|4
1644209100000|2022-02-07 04:45:00|9549.8|9544.8|9550.5|9545.5|9550.5|9545.5|9549.7|9544.7|23
1644209400000|2022-02-07 04:50:00|9550.4|9545.4|9551.9|9546.9|9551.9|9546.9|9550.4|9545.4|4
1644209700000|2022-02-07 04:55:00|9551.8|9546.8|9550.3|9545.3|9551.8|9546.8|9550|9545|5
1644210000000|2022-02-07 05:00:00|9550.4|9545.4|9550|9545|9550.4|9545.4|9549.4|9544.4|4
1644210300000|2022-02-07 05:05:00|9549.9|9544.9|9550.5|9545.5|9550.9|9545.9|9549.7|9544.7|0
1644210600000|2022-02-07 05:10:00|9550.2|9545.2|9550.5|9545.5|9550.5|9545.5|9549.9|9544.9|8
1644210900000|2022-02-07 05:15:00|9550.6|9545.6|9552.8|9547.8|9552.9|9547.9|9550.5|9545.5|1
1644211200000|2022-02-07 05:20:00|9552.9|9547.9|9553.4|9548.4|9553.7|9548.7|9552.8|9547.8|4
1644211500000|2022-02-07 05:25:00|9553.5|9548.5|9554.4|9549.4|9554.4|9549.4|9553.5|9548.5|5
1644211800000|2022-02-07 05:30:00|9554.3|9549.3|9553.5|9548.5|9554.4|9549.4|9553.5|9548.5|5
1644212100000|2022-02-07 05:35:00|9553.4|9548.4|9555.4|9550.4|9555.6|9550.6|9553.4|9548.4|12
1644212400000|2022-02-07 05:40:00|9555.3|9550.3|9556|9551|9556.4|9551.4|9554.9|9549.9|6
1644212700000|2022-02-07 05:45:00|9556.2|9551.2|9553.9|9548.9|9556.4|9551.4|9553.9|9548.9|35
1644213000000|2022-02-07 05:50:00|9554|9549|9554.1|9549.1|9554.4|9549.4|9552.9|9547.9|50
1644213300000|2022-02-07 05:55:00|9554.4|9549.4|9555.9|9550.9|9556.3|9551.3|9554.4|9549.4|7
1644213600000|2022-02-07 06:00:00|9555.8|9550.8|9554.2|9549.2|9555.9|9550.9|9553.8|9548.8|7
1644213900000|2022-02-07 06:05:00|9554.3|9549.3|9552.6|9547.6|9554.3|9549.3|9551.9|9546.9|5
1644214200000|2022-02-07 06:10:00|9552.9|9547.9|9553.9|9548.9|9554.9|9549.9|9552.9|9547.9|6
1644214500000|2022-02-07 06:15:00|9553.8|9548.8|9554.2|9549.2|9555.9|9550.9|9553.4|9548.4|56
1644214800000|2022-02-07 06:20:00|9554.4|9549.4|9553.8|9548.8|9554.6|9549.6|9553|9548|11
1644215100000|2022-02-07 06:25:00|9553.7|9548.7|9553.9|9548.9|9554.2|9549.2|9553|9548|0
1644215400000|2022-02-07 06:30:00|9554|9549|9553.2|9548.2|9554.4|9549.4|9552.5|9547.5|24
1644215700000|2022-02-07 06:35:00|9553.4|9548.4|9554.9|9549.9|9555.2|9550.2|9553.4|9548.4|9
1644216000000|2022-02-07 06:40:00|9554.8|9549.8|9555.3|9550.3|9555.6|9550.6|9554.3|9549.3|12
1644216300000|2022-02-07 06:45:00|9555.2|9550.2|9554.4|9549.4|9555.4|9550.4|9553.9|9548.9|17
1644216600000|2022-02-07 06:50:00|9554.3|9549.3|9552.7|9547.7|9554.9|9549.9|9552.7|9547.7|29
1644216900000|2022-02-07 06:55:00|9552.5|9547.5|9553.9|9548.9|9554.5|9549.5|9552.5|9547.5|12
1644217200000|2022-02-07 07:00:00|9554.4|9549.4|9553.6|9548.6|9555.9|9550.9|9552.3|9547.3|59
1644217500000|2022-02-07 07:05:00|9553.7|9548.7|9551.3|9546.3|9553.9|9548.9|9550.6|9545.6|16
1644217800000|2022-02-07 07:10:00|9551.4|9546.4|9551.9|9546.9|9552|9547|9550.2|9545.2|28
1644218100000|2022-02-07 07:15:00|9552|9547|9552.5|9547.5|9552.5|9547.5|9550.3|9545.3|33
1644218400000|2022-02-07 07:20:00|9552.4|9547.4|9549.9|9544.9|9553.1|9548.1|9549.4|9544.4|89
1644218700000|2022-02-07 07:25:00|9550|9545|9551.4|9546.4|9551.5|9546.5|9548.9|9543.9|94
1644219000000|2022-02-07 07:30:00|9551.5|9546.5|9552.4|9547.4|9554.5|9549.5|9551.5|9546.5|25
1644219300000|2022-02-07 07:35:00|9552.3|9547.3|9551.3|9546.3|9553.8|9548.8|9551.3|9546.3|5
1644219600000|2022-02-07 07:40:00|9551.4|9546.4|9551.8|9546.8|9554|9549|9551|9546|56
1644219900000|2022-02-07 07:45:00|9551.7|9546.7|9552.3|9547.3|9552.9|9547.9|9550.9|9545.9|40
1644220200000|2022-02-07 07:50:00|9552.2|9547.2|9551.4|9546.4|9552.4|9547.4|9550.1|9545.1|20
1644220500000|2022-02-07 07:55:00|9551.3|9546.3|9548.5|9543.5|9551.4|9546.4|9547.5|9542.5|53
1644220800000|2022-02-07 08:00:00|9548.4|9543.4|9548|9543|9548.4|9543.4|9543.8|9538.8|151
1644221100000|2022-02-07 08:05:00|9547.9|9542.9|9546.6|9541.6|9550.8|9545.8|9546.4|9541.4|61
1644221400000|2022-02-07 08:10:00|9546.4|9541.4|9547.4|9542.4|9548.9|9543.9|9546.1|9541.1|73
1644221700000|2022-02-07 08:15:00|9547.3|9542.3|9550.9|9545.9|9551.8|9546.8|9547.3|9542.3|41
1644222000000|2022-02-07 08:20:00|9551.1|9546.1|9549.9|9544.9|9553.4|9548.4|9548.5|9543.5|68
1644222300000|2022-02-07 08:25:00|9549.8|9544.8|9543.4|9538.4|9550.4|9545.4|9543|9538|83
1644222600000|2022-02-07 08:30:00|9543.5|9538.5|9543.5|9538.5|9544.5|9539.5|9541.2|9536.2|116
1644222900000|2022-02-07 08:35:00|9543.6|9538.6|9548|9543|9548.4|9543.4|9543.6|9538.6|98
1644223200000|2022-02-07 08:40:00|9548.3|9543.3|9542.9|9537.9|9549.3|9544.3|9542.1|9537.1|92
1644223500000|2022-02-07 08:45:00|9542.7|9537.7|9545.5|9540.5|9548.4|9543.4|9542.5|9537.5|101
1644223800000|2022-02-07 08:50:00|9545.4|9540.4|9546.9|9541.9|9547.4|9542.4|9542.5|9537.5|45
1644224100000|2022-02-07 08:55:00|9546.8|9541.8|9548.8|9543.8|9550.9|9545.9|9546.2|9541.2|32
1644224400000|2022-02-07 09:00:00|9548.6|9543.6|9552|9547|9552.5|9547.5|9548.5|9543.5|41
1644224700000|2022-02-07 09:05:00|9551.9|9546.9|9553.4|9548.4|9554|9549|9551.9|9546.9|52
1644225000000|2022-02-07 09:10:00|9553.5|9548.5|9555.5|9550.5|9556.4|9551.4|9553.2|9548.2|32
1644225300000|2022-02-07 09:15:00|9555.4|9550.4|9554.5|9549.5|9555.5|9550.5|9553.7|9548.7|47
1644225600000|2022-02-07 09:20:00|9554.8|9549.8|9557|9552|9557.4|9552.4|9554.5|9549.5|53
1644225900000|2022-02-07 09:25:00|9556.9|9551.9|9555.8|9550.8|9557|9552|9555|9550|57
1644226200000|2022-02-07 09:30:00|9555.7|9550.7|9556.8|9551.8|9559.5|9554.5|9555.7|9550.7|53
1644226500000|2022-02-07 09:35:00|9556.7|9551.7|9558|9553|9558|9553|9555.8|9550.8|31
1644226800000|2022-02-07 09:40:00|9557.9|9552.9|9557.5|9552.5|9559|9554|9556.9|9551.9|18
1644227100000|2022-02-07 09:45:00|9557.6|9552.6|9555|9550|9557.8|9552.8|9554.5|9549.5|27
1644227400000|2022-02-07 09:50:00|9555.4|9550.4|9556.5|9551.5|9557|9552|9555.3|9550.3|18
1644227700000|2022-02-07 09:55:00|9556.6|9551.6|9555|9550|9556.7|9551.7|9553.7|9548.7|8
1644228000000|2022-02-07 10:00:00|9554.9|9549.9|9554.5|9549.5|9556.9|9551.9|9553.7|9548.7|21
1644228300000|2022-02-07 10:05:00|9554.4|9549.4|9554.7|9549.7|9555.5|9550.5|9553.2|9548.2|18
1644228600000|2022-02-07 10:10:00|9554.8|9549.8|9555.5|9550.5|9556|9551|9553.7|9548.7|14
1644228900000|2022-02-07 10:15:00|9555.2|9550.2|9556.4|9551.4|9556.5|9551.5|9554.5|9549.5|15
1644229200000|2022-02-07 10:20:00|9556.5|9551.5|9552.7|9547.7|9557|9552|9552.7|9547.7|27
1644229500000|2022-02-07 10:25:00|9552.5|9547.5|9552.9|9547.9|9553|9548|9551.9|9546.9|44
1644229800000|2022-02-07 10:30:00|9553|9548|9555.4|9550.4|9555.8|9550.8|9552.4|9547.4|21
1644230100000|2022-02-07 10:35:00|9555.5|9550.5|9558|9553|9558.8|9553.8|9554.7|9549.7|15
1644230400000|2022-02-07 10:40:00|9557.9|9552.9|9556|9551|9559.4|9554.4|9556|9551|19
1644230700000|2022-02-07 10:45:00|9556.2|9551.2|9558|9553|9558.4|9553.4|9555.5|9550.5|4
1644231000000|2022-02-07 10:50:00|9557.9|9552.9|9558.2|9553.2|9561|9556|9557.7|9552.7|56
1644231300000|2022-02-07 10:55:00|9557.8|9552.8|9558.4|9553.4|9559.3|9554.3|9557.2|9552.2|28
1644231600000|2022-02-07 11:00:00|9558.5|9553.5|9557|9552|9558.5|9553.5|9556.2|9551.2|21
1644231900000|2022-02-07 11:05:00|9557.1|9552.1|9557.5|9552.5|9558.3|9553.3|9555.9|9550.9|42
1644232200000|2022-02-07 11:10:00|9557.6|9552.6|9556.8|9551.8|9558.5|9553.5|9555.7|9550.7|21
1644232500000|2022-02-07 11:15:00|9556.9|9551.9|9554.8|9549.8|9557.4|9552.4|9553.7|9548.7|54
1644232800000|2022-02-07 11:20:00|9554.9|9549.9|9554.2|9549.2|9555.4|9550.4|9554|9549|20
1644233100000|2022-02-07 11:25:00|9554|9549|9550.9|9545.9|9554|9549|9550.5|9545.5|41
1644233400000|2022-02-07 11:30:00|9551.4|9546.4|9549.2|9544.2|9551.9|9546.9|9549.1|9544.1|44
1644233700000|2022-02-07 11:35:00|9548.9|9543.9|9547.5|9542.5|9549.4|9544.4|9547.5|9542.5|43
1644234000000|2022-02-07 11:40:00|9547.9|9542.9|9545.9|9540.9|9548.9|9543.9|9545.9|9540.9|69
1644234300000|2022-02-07 11:45:00|9546.1|9541.1|9543.5|9538.5|9547.4|9542.4|9543.5|9538.5|48
1644234600000|2022-02-07 11:50:00|9543.6|9538.6|9543.3|9538.3|9545.4|9540.4|9543.2|9538.2|91
1644234900000|2022-02-07 11:55:00|9543.2|9538.2|9543.4|9538.4|9543.9|9538.9|9542|9537|77
1644235200000|2022-02-07 12:00:00|9543.3|9538.3|9540.9|9535.9|9543.9|9538.9|9540.5|9535.5|132
1644235500000|2022-02-07 12:05:00|9540.5|9535.5|9541.7|9536.7|9542.9|9537.9|9539.8|9534.8|213
1644235800000|2022-02-07 12:10:00|9541.5|9536.5|9542.4|9537.4|9543|9538|9541.3|9536.3|73
1644236100000|2022-02-07 12:15:00|9542.3|9537.3|9542.2|9537.2|9543|9538|9541.3|9536.3|82
1644236400000|2022-02-07 12:20:00|9542.3|9537.3|9542.5|9537.5|9543.3|9538.3|9542|9537|48
1644236700000|2022-02-07 12:25:00|9542.4|9537.4|9542.5|9537.5|9544.2|9539.2|9541.8|9536.8|65
1644237000000|2022-02-07 12:30:00|9542.6|9537.6|9540|9535|9543.4|9538.4|9539.8|9534.8|75
1644237300000|2022-02-07 12:35:00|9539.8|9534.8|9540.8|9535.8|9541.5|9536.5|9539.2|9534.2|79
1644237600000|2022-02-07 12:40:00|9540.9|9535.9|9540.8|9535.8|9542|9537|9540.7|9535.7|29
1644237900000|2022-02-07 12:45:00|9540.7|9535.7|9533.5|9528.5|9540.7|9535.7|9533.3|9528.3|267
1644238200000|2022-02-07 12:50:00|9533.6|9528.6|9534|9529|9534.5|9529.5|9532.7|9527.7|97
1644238500000|2022-02-07 12:55:00|9533.9|9528.9|9536|9531|9537.4|9532.4|9533.7|9528.7|96
1644238800000|2022-02-07 13:00:00|9535.9|9530.9|9535.9|9530.9|9538|9533|9534|9529|108
1644239100000|2022-02-07 13:05:00|9536|9531|9538.5|9533.5|9538.6|9533.6|9533.7|9528.7|127
1644239400000|2022-02-07 13:10:00|9538.3|9533.3|9539.7|9534.7|9540.9|9535.9|9537.4|9532.4|65
1644239700000|2022-02-07 13:15:00|9539.6|9534.6|9542.7|9537.7|9543.2|9538.2|9539.6|9534.6|53
1644240000000|2022-02-07 13:20:00|9542.6|9537.6|9542.7|9537.7|9543|9538|9539.2|9534.2|133
1644240300000|2022-02-07 13:25:00|9542.8|9537.8|9546.2|9541.2|9546.6|9541.6|9542.6|9537.6|69
1644240600000|2022-02-07 13:30:00|9546.3|9541.3|9549.3|9544.3|9550|9545|9546.3|9541.3|91
1644240900000|2022-02-07 13:35:00|9549.4|9544.4|9548.7|9543.7|9550.1|9545.1|9548.2|9543.2|70
1644241200000|2022-02-07 13:40:00|9548.9|9543.9|9549.7|9544.7|9551.4|9546.4|9548.6|9543.6|81
1644241500000|2022-02-07 13:45:00|9549.6|9544.6|9547.9|9542.9|9551.1|9546.1|9546.6|9541.6|52
1644241800000|2022-02-07 13:50:00|9547.7|9542.7|9547.1|9542.1|9548.7|9543.7|9546.1|9541.1|52
1644242100000|2022-02-07 13:55:00|9546.7|9541.7|9544.7|9539.7|9548.9|9543.9|9543.8|9538.8|135
1644242400000|2022-02-07 14:00:00|9544.5|9539.5|9545.2|9540.2|9545.2|9540.2|9540.8|9535.8|80
1644242700000|2022-02-07 14:05:00|9545|9540|9552.9|9547.9|9553.9|9548.9|9545|9540|114
1644243000000|2022-02-07 14:10:00|9552.5|9547.5|9553.4|9548.4|9554.3|9549.3|9550.1|9545.1|60
1644243300000|2022-02-07 14:15:00|9553.3|9548.3|9555.5|9550.5|9555.5|9550.5|9552.5|9547.5|44
1644243600000|2022-02-07 14:20:00|9555.4|9550.4|9557.3|9552.3|9558.3|9553.3|9555|9550|45
1644243900000|2022-02-07 14:25:00|9557.4|9552.4|9554.8|9549.8|9557.5|9552.5|9554.8|9549.8|58
1644244200000|2022-02-07 14:30:00|9554.7|9549.7|9552.9|9547.9|9554.7|9549.7|9551.9|9546.9|104
1644244500000|2022-02-07 14:35:00|9552.8|9547.8|9549|9544|9553.4|9548.4|9548.8|9543.8|98
1644244800000|2022-02-07 14:40:00|9549.1|9544.1|9548.4|9543.4|9551.2|9546.2|9548.2|9543.2|90
1644245100000|2022-02-07 14:45:00|9548.3|9543.3|9550.2|9545.2|9550.4|9545.4|9545.4|9540.4|114
1644245400000|2022-02-07 14:50:00|9550|9545|9549.5|9544.5|9551.7|9546.7|9547.9|9542.9|104
1644245700000|2022-02-07 14:55:00|9549.4|9544.4|9543.7|9538.7|9549.4|9544.4|9542.9|9537.9|90
1644246000000|2022-02-07 15:00:00|9543.5|9538.5|9545.9|9540.9|9546.5|9541.5|9542.3|9537.3|155
1644246300000|2022-02-07 15:05:00|9545.8|9540.8|9543.9|9538.9|9545.9|9540.9|9542.7|9537.7|74
1644246600000|2022-02-07 15:10:00|9543.8|9538.8|9541|9536|9544.4|9539.4|9541|9536|133
1644246900000|2022-02-07 15:15:00|9541.1|9536.1|9537.6|9532.6|9541.4|9536.4|9537.5|9532.5|148
1644247200000|2022-02-07 15:20:00|9537.5|9532.5|9539.4|9534.4|9540.2|9535.2|9537.4|9532.4|105
1644247500000|2022-02-07 15:25:00|9539.5|9534.5|9538.9|9533.9|9541.7|9536.7|9538.1|9533.1|113
1644247800000|2022-02-07 15:30:00|9538.8|9533.8|9542.6|9537.6|9544|9539|9538.8|9533.8|67
1644248100000|2022-02-07 15:35:00|9542.4|9537.4|9545|9540|9545.7|9540.7|9542.4|9537.4|71
1644248400000|2022-02-07 15:40:00|9544.9|9539.9|9543.7|9538.7|9545.9|9540.9|9543.6|9538.6|45
1644248700000|2022-02-07 15:45:00|9543.5|9538.5|9541.7|9536.7|9543.5|9538.5|9535.6|9530.6|158
1644249000000|2022-02-07 15:50:00|9542.1|9537.1|9541.4|9536.4|9547.6|9542.6|9540.4|9535.4|234
1644249300000|2022-02-07 15:55:00|9541.3|9536.3|9539|9534|9541.4|9536.4|9537.4|9532.4|173
1644249600000|2022-02-07 16:00:00|9538.9|9533.9|9539.8|9534.8|9540.2|9535.2|9534.3|9529.3|195
1644249900000|2022-02-07 16:05:00|9539.5|9534.5|9542.8|9537.8|9544.2|9539.2|9539.5|9534.5|46
1644250200000|2022-02-07 16:10:00|9542.7|9537.7|9544|9539|9544.4|9539.4|9541.5|9536.5|68
1644250500000|2022-02-07 16:15:00|9544.3|9539.3|9547.9|9542.9|9548.2|9543.2|9544|9539|128
1644250800000|2022-02-07 16:20:00|9548|9543|9548|9543|9552.2|9547.2|9547.4|9542.4|127
1644251100000|2022-02-07 16:25:00|9547.9|9542.9|9540|9535|9548.3|9543.3|9540|9535|63
1644251400000|2022-02-07 16:30:00|9540.2|9535.2|9537.2|9532.2|9541.2|9536.2|9536.4|9531.4|132
1644251700000|2022-02-07 16:35:00|9537|9532|9541.2|9536.2|9541.6|9536.6|9537|9532|36
1644252000000|2022-02-07 16:40:00|9541|9536|9545.4|9540.4|9545.4|9540.4|9539.5|9534.5|71
1644252300000|2022-02-07 16:45:00|9545.5|9540.5|9545.2|9540.2|9546.7|9541.7|9544.3|9539.3|77
1644252600000|2022-02-07 16:50:00|9545|9540|9546|9541|9546.1|9541.1|9543.6|9538.6|44
1644252900000|2022-02-07 16:55:00|9546.2|9541.2|9545.2|9540.2|9547.9|9542.9|9545|9540|343
1644253200000|2022-02-07 17:00:00|9545|9540|9546.2|9541.2|9546.7|9541.7|9545|9540|50
1644253500000|2022-02-07 17:05:00|9546|9541|9547.9|9542.9|9547.9|9542.9|9546|9541|37
1644253800000|2022-02-07 17:10:00|9547.8|9542.8|9547.5|9542.5|9547.9|9542.9|9546.5|9541.5|18
1644254100000|2022-02-07 17:15:00|9547.4|9542.4|9548.4|9543.4|9548.4|9543.4|9546.2|9541.2|57
1644254400000|2022-02-07 17:20:00|9548.5|9543.5|9550|9545|9550.6|9545.6|9548.5|9543.5|60
1644254700000|2022-02-07 17:25:00|9549.9|9544.9|9552.5|9547.5|9552.6|9547.6|9549.5|9544.5|34
1644255000000|2022-02-07 17:30:00|9552.7|9547.7|9552.8|9547.8|9553.2|9548.2|9552.3|9547.3|41
1644255300000|2022-02-07 17:35:00|9552.7|9547.7|9553.6|9548.6|9554.7|9549.7|9552.7|9547.7|40
1644255600000|2022-02-07 17:40:00|9553.9|9548.9|9551.5|9546.5|9553.9|9548.9|9551|9546|22
1644255900000|2022-02-07 17:45:00|9551.7|9546.7|9553|9548|9553.4|9548.4|9551.5|9546.5|33
1644256200000|2022-02-07 17:50:00|9552.9|9547.9|9555.2|9550.2|9555.9|9550.9|9552.6|9547.6|32
1644256500000|2022-02-07 17:55:00|9555|9550|9555|9550|9555.4|9550.4|9553.5|9548.5|47
1644256800000|2022-02-07 18:00:00|9554.9|9549.9|9554.2|9549.2|9554.9|9549.9|9553.6|9548.6|44
1644257100000|2022-02-07 18:05:00|9554|9549|9554.4|9549.4|9554.4|9549.4|9553.5|9548.5|65
1644257400000|2022-02-07 18:10:00|9554.9|9549.9|9554.9|9549.9|9554.9|9549.9|9553.5|9548.5|70
1644257700000|2022-02-07 18:15:00|9554.8|9549.8|9554.4|9549.4|9554.9|9549.9|9554|9549|46
1644258000000|2022-02-07 18:20:00|9554.3|9549.3|9553.8|9548.8|9554.4|9549.4|9553.5|9548.5|9
1644258300000|2022-02-07 18:25:00|9553.7|9548.7|9553.3|9548.3|9553.8|9548.8|9553|9548|50
1644258600000|2022-02-07 18:30:00|9553.4|9548.4|9552.3|9547.3|9553.4|9548.4|9551.4|9546.4|45
1644258900000|2022-02-07 18:35:00|9552.2|9547.2|9551.9|9546.9|9552.5|9547.5|9551.4|9546.4|58
1644259200000|2022-02-07 18:40:00|9552|9547|9552.7|9547.7|9552.8|9547.8|9551.4|9546.4|29
1644259500000|2022-02-07 18:45:00|9552.6|9547.6|9551.4|9546.4|9552.6|9547.6|9551.3|9546.3|29
1644259800000|2022-02-07 18:50:00|9551.5|9546.5|9550.9|9545.9|9551.7|9546.7|9550.4|9545.4|21
1644260100000|2022-02-07 18:55:00|9551|9546|9548.9|9543.9|9551|9546|9548.9|9543.9|27
1644260400000|2022-02-07 19:00:00|9549|9544|9549.9|9544.9|9549.9|9544.9|9549|9544|37
1644260700000|2022-02-07 19:05:00|9550|9545|9549.9|9544.9|9550|9545|9549.9|9544.9|12
1644261000000|2022-02-07 19:10:00|9549.7|9544.7|9548|9543|9549.7|9544.7|9547.9|9542.9|33
1644261300000|2022-02-07 19:15:00|9547.9|9542.9|9548.4|9543.4|9548.9|9543.9|9547|9542|48
1644261600000|2022-02-07 19:20:00|9548.1|9543.1|9546.9|9541.9|9548.4|9543.4|9546.9|9541.9|72
1644261900000|2022-02-07 19:25:00|9546.8|9541.8|9545.4|9540.4|9547|9542|9545.4|9540.4|42
1644262200000|2022-02-07 19:30:00|9544.9|9539.9|9542.5|9537.5|9544.9|9539.9|9542.5|9537.5|27
1644262500000|2022-02-07 19:35:00|9542.4|9537.4|9542.7|9537.7|9542.8|9537.8|9541.4|9536.4|11
1644262800000|2022-02-07 19:40:00|9542.5|9537.5|9541.5|9536.5|9543.4|9538.4|9541.5|9536.5|21
1644263100000|2022-02-07 19:45:00|9541.4|9536.4|9540|9535|9541.9|9536.9|9539.6|9534.6|62
1644263400000|2022-02-07 19:50:00|9539.9|9534.9|9538.7|9533.7|9540.9|9535.9|9538.7|9533.7|49
1644263700000|2022-02-07 19:55:00|9538.8|9533.8|9537.4|9532.4|9539.2|9534.2|9537|9532|115
1644264000000|2022-02-07 20:00:00|9537.7|9532.7|9538|9533|9539.5|9534.5|9537.7|9532.7|72
1644264300000|2022-02-07 20:05:00|9538.1|9533.1|9540.9|9535.9|9540.9|9535.9|9538.1|9533.1|6
1644264600000|2022-02-07 20:10:00|9540.8|9535.8|9539.4|9534.4|9540.9|9535.9|9539.4|9534.4|16
1644264900000|2022-02-07 20:15:00|9539.5|9534.5|9539.1|9534.1|9539.5|9534.5|9537.5|9532.5|248
1644265200000|2022-02-07 20:20:00|9539|9534|9540.4|9535.4|9540.5|9535.5|9539|9534|143
1644265500000|2022-02-07 20:25:00|9540.6|9535.6|9540.4|9535.4|9541.4|9536.4|9539.8|9534.8|5
1644265800000|2022-02-07 20:30:00|9540.3|9535.3|9539.3|9534.3|9540.3|9535.3|9538.8|9533.8|20
1644266100000|2022-02-07 20:35:00|9539.4|9534.4|9540.3|9535.3|9540.3|9535.3|9538|9533|25
1644266400000|2022-02-07 20:40:00|9540.4|9535.4|9541.3|9536.3|9541.5|9536.5|9540.3|9535.3|8
1644266700000|2022-02-07 20:45:00|9541.5|9536.5|9541.5|9536.5|9541.5|9536.5|9541.3|9536.3|10
1644267000000|2022-02-07 20:50:00|9541.4|9536.4|9541.3|9536.3|9542|9537|9540.8|9535.8|13
1644267300000|2022-02-07 20:55:00|9541.2|9536.2|9540.9|9535.9|9541.6|9536.6|9539.9|9534.9|70
1644267600000|2022-02-07 21:00:00|9541.5|9536.5|9539.7|9534.7|9541.7|9536.7|9539|9534|36
1644267900000|2022-02-07 21:05:00|9540|9535|9539.6|9534.6|9540.2|9535.2|9539.5|9534.5|4
1644268200000|2022-02-07 21:10:00|9539.5|9534.5|9539.9|9534.9|9539.9|9534.9|9539.5|9534.5|0
1644268500000|2022-02-07 21:15:00|9539.7|9534.7|9540.9|9535.9|9540.9|9535.9|9539.7|9534.7|17
1644268800000|2022-02-07 21:20:00|9540.8|9535.8|9541.5|9536.5|9542|9537|9540.8|9535.8|6
1644269100000|2022-02-07 21:25:00|9541.4|9536.4|9541.7|9536.7|9542|9537|9541.4|9536.4|11
1644269400000|2022-02-07 21:30:00|9541.8|9536.8|9541.8|9536.8|9542|9537|9541.5|9536.5|13
1644269700000|2022-02-07 21:35:00|9541.7|9536.7|9542|9537|9542|9537|9541.7|9536.7|2
1644270000000|2022-02-07 21:40:00|9542.2|9537.2|9541|9536|9542.2|9537.2|9540.5|9535.5|7
1644270300000|2022-02-07 21:45:00|9540.8|9535.8|9539.8|9534.8|9540.9|9535.9|9539.8|9534.8|9
1644270600000|2022-02-07 21:50:00|9539.9|9534.9|9540.3|9535.3|9540.6|9535.6|9539.8|9534.8|8
1644270900000|2022-02-07 21:55:00|9540.5|9535.5|9538.4|9533.4|9540.5|9535.5|9538.4|9533.4|25
1644282000000|2022-02-08 01:00:00|9540.8|9535.8|9541.5|9536.5|9542|9537|9540.8|9535.8|54
1644282300000|2022-02-08 01:05:00|9541.4|9536.4|9540.5|9535.5|9541.5|9536.5|9540|9535|28
1644282600000|2022-02-08 01:10:00|9540.6|9535.6|9541.6|9536.6|9543.1|9538.1|9540.6|9535.6|25
1644282900000|2022-02-08 01:15:00|9541.7|9536.7|9539.9|9534.9|9542.1|9537.1|9539.9|9534.9|23
1644283200000|2022-02-08 01:20:00|9540|9535|9539.5|9534.5|9540.5|9535.5|9539.5|9534.5|13
1644283500000|2022-02-08 01:25:00|9539.6|9534.6|9537.7|9532.7|9539.6|9534.6|9536.7|9531.7|55
1644283800000|2022-02-08 01:30:00|9537.8|9532.8|9539.7|9534.7|9540.1|9535.1|9537.8|9532.8|17
1644284100000|2022-02-08 01:35:00|9539.6|9534.6|9541.2|9536.2|9541.6|9536.6|9539.6|9534.6|4
1644284400000|2022-02-08 01:40:00|9541.1|9536.1|9539.6|9534.6|9541.1|9536.1|9539.3|9534.3|4
1644284700000|2022-02-08 01:45:00|9539.7|9534.7|9541.2|9536.2|9541.4|9536.4|9539.2|9534.2|10
1644285000000|2022-02-08 01:50:00|9541|9536|9543.4|9538.4|9543.8|9538.8|9540.7|9535.7|38
1644285300000|2022-02-08 01:55:00|9543.2|9538.2|9544.1|9539.1|9544.2|9539.2|9542.2|9537.2|14
1644285600000|2022-02-08 02:00:00|9544.2|9539.2|9545.7|9540.7|9546.4|9541.4|9544.1|9539.1|23
1644285900000|2022-02-08 02:05:00|9545.8|9540.8|9547.7|9542.7|9547.7|9542.7|9545.3|9540.3|35
1644286200000|2022-02-08 02:10:00|9547.9|9542.9|9547.9|9542.9|9549.8|9544.8|9547.7|9542.7|39
1644286500000|2022-02-08 02:15:00|9548|9543|9549.5|9544.5|9550|9545|9548|9543|20
1644286800000|2022-02-08 02:20:00|9549.7|9544.7|9550.7|9545.7|9551.7|9546.7|9549.7|9544.7|59
1644287100000|2022-02-08 02:25:00|9550.6|9545.6|9549.4|9544.4|9550.6|9545.6|9549.4|9544.4|7
1644287400000|2022-02-08 02:30:00|9549.1|9544.1|9550.5|9545.5|9551|9546|9548.7|9543.7|6
1644287700000|2022-02-08 02:35:00|9550.6|9545.6|9549.7|9544.7|9550.7|9545.7|9549.5|9544.5|5
1644288000000|2022-02-08 02:40:00|9549.6|9544.6|9548.7|9543.7|9549.7|9544.7|9548.6|9543.6|5
1644288300000|2022-02-08 02:45:00|9548.6|9543.6|9548|9543|9548.7|9543.7|9547.4|9542.4|8
1644288600000|2022-02-08 02:50:00|9548.2|9543.2|9549.1|9544.1|9549.1|9544.1|9548.1|9543.1|9
1644288900000|2022-02-08 02:55:00|9549.2|9544.2|9549|9544|9549.5|9544.5|9547.7|9542.7|9
1644289200000|2022-02-08 03:00:00|9549.2|9544.2|9548.2|9543.2|9549.2|9544.2|9547.7|9542.7|6
1644289500000|2022-02-08 03:05:00|9548.4|9543.4|9548.2|9543.2|9549|9544|9548.2|9543.2|5
1644289800000|2022-02-08 03:10:00|9548.5|9543.5|9548.1|9543.1|9548.7|9543.7|9548.1|9543.1|13
1644290100000|2022-02-08 03:15:00|9548|9543|9548.5|9543.5|9548.5|9543.5|9547|9542|17
1644290400000|2022-02-08 03:20:00|9548.7|9543.7|9547.7|9542.7|9548.7|9543.7|9547.7|9542.7|8
1644290700000|2022-02-08 03:25:00|9548|9543|9548.6|9543.6|9548.9|9543.9|9547.9|9542.9|6
1644291000000|2022-02-08 03:30:00|9548.7|9543.7|9548.2|9543.2|9548.7|9543.7|9548|9543|24
1644291300000|2022-02-08 03:35:00|9548.1|9543.1|9547.6|9542.6|9548.1|9543.1|9547.2|9542.2|15
1644291600000|2022-02-08 03:40:00|9547.7|9542.7|9547|9542|9547.9|9542.9|9546.7|9541.7|10
1644291900000|2022-02-08 03:45:00|9547.3|9542.3|9547.7|9542.7|9547.7|9542.7|9547.2|9542.2|1
1644292200000|2022-02-08 03:50:00|9547.6|9542.6|9547.7|9542.7|9548|9543|9547.5|9542.5|0
1644292500000|2022-02-08 03:55:00|9547.8|9542.8|9548.4|9543.4|9548.9|9543.9|9547.8|9542.8|2
1644292800000|2022-02-08 04:00:00|9548.2|9543.2|9548.5|9543.5|9548.7|9543.7|9548.1|9543.1|27
1644293100000|2022-02-08 04:05:00|9548.7|9543.7|9549|9544|9549.2|9544.2|9548.7|9543.7|29
1644293400000|2022-02-08 04:10:00|9548.7|9543.7|9548.5|9543.5|9548.7|9543.7|9548.5|9543.5|3
1644293700000|2022-02-08 04:15:00|9548.4|9543.4|9548.9|9543.9|9548.9|9543.9|9548|9543|39
1644294000000|2022-02-08 04:20:00|9549|9544|9549.7|9544.7|9549.7|9544.7|9549|9544|6
1644294300000|2022-02-08 04:25:00|9549.5|9544.5|9549|9544|9549.5|9544.5|9548.6|9543.6|3
1644294600000|2022-02-08 04:30:00|9548.7|9543.7|9550.5|9545.5|9550.5|9545.5|9548.6|9543.6|4
1644294900000|2022-02-08 04:35:00|9550.4|9545.4|9550.5|9545.5|9550.5|9545.5|9549.9|9544.9|9
1644295200000|2022-02-08 04:40:00|9550.6|9545.6|9552.7|9547.7|9553|9548|9550.5|9545.5|142
1644295500000|2022-02-08 04:45:00|9552.8|9547.8|9553.7|9548.7|9554.6|9549.6|9552.7|9547.7|17
1644295800000|2022-02-08 04:50:00|9553.8|9548.8|9555.2|9550.2|9556|9551|9553.5|9548.5|23
1644296100000|2022-02-08 04:55:00|9554.9|9549.9|9554.4|9549.4|9555|9550|9554.2|9549.2|7
1644296400000|2022-02-08 05:00:00|9554.5|9549.5|9555.3|9550.3|9555.5|9550.5|9554.2|9549.2|30
1644296700000|2022-02-08 05:05:00|9555.4|9550.4|9556.2|9551.2|9556.4|9551.4|9555.4|9550.4|29
1644297000000|2022-02-08 05:10:00|9556.3|9551.3|9557|9552|9557|9552|9556|9551|4
1644297300000|2022-02-08 05:15:00|9556.8|9551.8|9556.5|9551.5|9557|9552|9555.7|9550.7|7
1644297600000|2022-02-08 05:20:00|9556.6|9551.6|9558.3|9553.3|9558.5|9553.5|9556.5|9551.5|12
1644297900000|2022-02-08 05:25:00|9558.2|9553.2|9558.3|9553.3|9558.6|9553.6|9557.8|9552.8|9
1644298200000|2022-02-08 05:30:00|9558.4|9553.4|9559|9554|9559.5|9554.5|9558.4|9553.4|13
1644298500000|2022-02-08 05:35:00|9559.2|9554.2|9558.7|9553.7|9559.2|9554.2|9558.2|9553.2|26
1644298800000|2022-02-08 05:40:00|9558.6|9553.6|9558.3|9553.3|9558.7|9553.7|9558.2|9553.2|32
1644299100000|2022-02-08 05:45:00|9558.2|9553.2|9558.2|9553.2|9558.7|9553.7|9558.2|9553.2|9
1644299400000|2022-02-08 05:50:00|9558.3|9553.3|9559.5|9554.5|9560.2|9555.2|9558.2|9553.2|27
1644299700000|2022-02-08 05:55:00|9559.2|9554.2|9559.5|9554.5|9559.8|9554.8|9558.1|9553.1|16
1644300000000|2022-02-08 06:00:00|9559.6|9554.6|9561|9556|9561.3|9556.3|9559.5|9554.5|78
1644300300000|2022-02-08 06:05:00|9560.7|9555.7|9559.7|9554.7|9560.7|9555.7|9559.4|9554.4|18
1644300600000|2022-02-08 06:10:00|9559.8|9554.8|9559.7|9554.7|9560.2|9555.2|9559.4|9554.4|12
1644300900000|2022-02-08 06:15:00|9559.9|9554.9|9560.2|9555.2|9561.2|9556.2|9559.9|9554.9|13
1644301200000|2022-02-08 06:20:00|9560.3|9555.3|9559|9554|9560.7|9555.7|9558.7|9553.7|7
1644301500000|2022-02-08 06:25:00|9559.2|9554.2|9558|9553|9559.3|9554.3|9557.9|9552.9|5
1644301800000|2022-02-08 06:30:00|9557.8|9552.8|9556.1|9551.1|9557.8|9552.8|9556|9551|20
1644302100000|2022-02-08 06:35:00|9556.2|9551.2|9554.8|9549.8|9556.2|9551.2|9554.3|9549.3|19
1644302400000|2022-02-08 06:40:00|9554.7|9549.7|9554.2|9549.2|9556.2|9551.2|9554.1|9549.1|17
1644302700000|2022-02-08 06:45:00|9554.1|9549.1|9557.8|9552.8|9557.8|9552.8|9554|9549|38
1644303000000|2022-02-08 06:50:00|9558|9553|9557.2|9552.2|9558|9553|9556.5|9551.5|16
1644303300000|2022-02-08 06:55:00|9557.1|9552.1|9556.7|9551.7|9557.2|9552.2|9555.3|9550.3|15
1644303600000|2022-02-08 07:00:00|9556.9|9551.9|9556.5|9551.5|9558.2|9553.2|9556.2|9551.2|46
1644303900000|2022-02-08 07:05:00|9556.2|9551.2|9557.7|9552.7|9557.8|9552.8|9556.2|9551.2|12
1644304200000|2022-02-08 07:10:00|9557.9|9552.9|9565.7|9560.7|9565.7|9560.7|9557.6|9552.6|146
1644304500000|2022-02-08 07:15:00|9565.9|9560.9|9563.3|9558.3|9568.5|9563.5|9563.2|9558.2|296
1644304800000|2022-02-08 07:20:00|9563.2|9558.2|9566|9561|9567|9562|9563|9558|139
1644305100000|2022-02-08 07:25:00|9566.1|9561.1|9570.7|9565.7|9571.2|9566.2|9565.2|9560.2|67
1644305400000|2022-02-08 07:30:00|9570.8|9565.8|9570.4|9565.4|9572.5|9567.5|9568.2|9563.2|143
1644305700000|2022-02-08 07:35:00|9570.3|9565.3|9568.8|9563.8|9571.5|9566.5|9568.2|9563.2|99
1644306000000|2022-02-08 07:40:00|9568.7|9563.7|9566.5|9561.5|9570.5|9565.5|9565.3|9560.3|50
1644306300000|2022-02-08 07:45:00|9566.9|9561.9|9567|9562|9567|9562|9565.7|9560.7|23
1644306600000|2022-02-08 07:50:00|9566.9|9561.9|9568.5|9563.5|9568.9|9563.9|9566.2|9561.2|33
1644306900000|2022-02-08 07:55:00|9568.3|9563.3|9568.3|9563.3|9569.3|9564.3|9566.7|9561.7|98
1644307200000|2022-02-08 08:00:00|9568.2|9563.2|9562|9557|9568.3|9563.3|9561.1|9556.1|125
1644307500000|2022-02-08 08:05:00|9562.2|9557.2|9565.4|9560.4|9566.2|9561.2|9561.8|9556.8|102
1644307800000|2022-02-08 08:10:00|9565.3|9560.3|9565|9560|9565.4|9560.4|9563.5|9558.5|72
1644308100000|2022-02-08 08:15:00|9564.8|9559.8|9563.6|9558.6|9566|9561|9561.5|9556.5|109
1644308400000|2022-02-08 08:20:00|9563.7|9558.7|9564.1|9559.1|9565.2|9560.2|9562.7|9557.7|72
1644308700000|2022-02-08 08:25:00|9564|9559|9562.8|9557.8|9565.2|9560.2|9562.8|9557.8|75
1644309000000|2022-02-08 08:30:00|9563|9558|9563.2|9558.2|9564.7|9559.7|9561.5|9556.5|38
1644309300000|2022-02-08 08:35:00|9563.3|9558.3|9562.6|9557.6|9563.7|9558.7|9562.1|9557.1|21
1644309600000|2022-02-08 08:40:00|9562.7|9557.7|9561.7|9556.7|9562.7|9557.7|9559.7|9554.7|42
1644309900000|2022-02-08 08:45:00|9561.8|9556.8|9558.6|9553.6|9561.8|9556.8|9558.2|9553.2|69
1644310200000|2022-02-08 08:50:00|9558.7|9553.7|9559.9|9554.9|9560|9555|9557.6|9552.6|102
1644310500000|2022-02-08 08:55:00|9560.2|9555.2|9560|9555|9561.7|9556.7|9559.2|9554.2|23
1644310800000|2022-02-08 09:00:00|9560.2|9555.2|9560|9555|9560.3|9555.3|9557.5|9552.5|56
1644311100000|2022-02-08 09:05:00|9560.2|9555.2|9560.7|9555.7|9560.7|9555.7|9559|9554|14
1644311400000|2022-02-08 09:10:00|9560.8|9555.8|9563|9558|9563.1|9558.1|9560.8|9555.8|61
1644311700000|2022-02-08 09:15:00|9563.1|9558.1|9561.2|9556.2|9563.7|9558.7|9560.6|9555.6|37
1644312000000|2022-02-08 09:20:00|9561.3|9556.3|9559.4|9554.4|9562.2|9557.2|9559.3|9554.3|14
1644312300000|2022-02-08 09:25:00|9559.3|9554.3|9557.5|9552.5|9559.8|9554.8|9557.2|9552.2|42
1644312600000|2022-02-08 09:30:00|9557.7|9552.7|9559.5|9554.5|9559.5|9554.5|9557.5|9552.5|24
1644312900000|2022-02-08 09:35:00|9559.7|9554.7|9560.2|9555.2|9561.2|9556.2|9558.6|9553.6|24
1644313200000|2022-02-08 09:40:00|9560.1|9555.1|9561|9556|9562.2|9557.2|9559.6|9554.6|21
1644313500000|2022-02-08 09:45:00|9560.9|9555.9|9560.2|9555.2|9561.2|9556.2|9559|9554|36
1644313800000|2022-02-08 09:50:00|9560.1|9555.1|9559|9554|9560.5|9555.5|9558.2|9553.2|72
1644314100000|2022-02-08 09:55:00|9558.7|9553.7|9559|9554|9560.2|9555.2|9557.3|9552.3|39
1644314400000|2022-02-08 10:00:00|9559.2|9554.2|9561.4|9556.4|9561.4|9556.4|9558.5|9553.5|77
1644314700000|2022-02-08 10:05:00|9561.3|9556.3|9558.9|9553.9|9561.3|9556.3|9558.2|9553.2|46
1644315000000|2022-02-08 10:10:00|9559|9554|9557.9|9552.9|9559.7|9554.7|9557.7|9552.7|40
1644315300000|2022-02-08 10:15:00|9558|9553|9556.7|9551.7|9558.5|9553.5|9556.5|9551.5|66
1644315600000|2022-02-08 10:20:00|9556.9|9551.9|9557.2|9552.2|9558.5|9553.5|9555.7|9550.7|73
1644315900000|2022-02-08 10:25:00|9556.9|9551.9|9555.8|9550.8|9558.4|9553.4|9555.7|9550.7|37
1644316200000|2022-02-08 10:30:00|9555.7|9550.7|9556.5|9551.5|9556.5|9551.5|9555.3|9550.3|28
1644316500000|2022-02-08 10:35:00|9556.4|9551.4|9557.3|9552.3|9559|9554|9556.3|9551.3|25
1644316800000|2022-02-08 10:40:00|9557.2|9552.2|9553.7|9548.7|9557.5|9552.5|9553.7|9548.7|35
1644317100000|2022-02-08 10:45:00|9553.5|9548.5|9552|9547|9554.1|9549.1|9551.8|9546.8|78
1644317400000|2022-02-08 10:50:00|9552.1|9547.1|9552.7|9547.7|9553|9548|9551.3|9546.3|82
1644317700000|2022-02-08 10:55:00|9552.6|9547.6|9547.8|9542.8|9553.5|9548.5|9547.7|9542.7|102
1644318000000|2022-02-08 11:00:00|9548.2|9543.2|9549.5|9544.5|9549.5|9544.5|9546.3|9541.3|89
1644318300000|2022-02-08 11:05:00|9549.3|9544.3|9547.4|9542.4|9549.5|9544.5|9546.2|9541.2|26
1644318600000|2022-02-08 11:10:00|9547.5|9542.5|9547.4|9542.4|9548.5|9543.5|9546.8|9541.8|37
1644318900000|2022-02-08 11:15:00|9547.9|9542.9|9550.2|9545.2|9550.5|9545.5|9547.3|9542.3|73
1644319200000|2022-02-08 11:20:00|9550.3|9545.3|9549.5|9544.5|9550.9|9545.9|9549.2|9544.2|43
1644319500000|2022-02-08 11:25:00|9549.9|9544.9|9550.9|9545.9|9551.6|9546.6|9549.7|9544.7|28
1644319800000|2022-02-08 11:30:00|9551|9546|9550.3|9545.3|9552.6|9547.6|9550.2|9545.2|26
1644320100000|2022-02-08 11:35:00|9550.4|9545.4|9549.6|9544.6|9551.2|9546.2|9549.5|9544.5|66
1644320400000|2022-02-08 11:40:00|9549.7|9544.7|9547.7|9542.7|9550.8|9545.8|9547.7|9542.7|38
1644320700000|2022-02-08 11:45:00|9547.9|9542.9|9546.5|9541.5|9547.9|9542.9|9545.2|9540.2|92
1644321000000|2022-02-08 11:50:00|9546.2|9541.2|9548.5|9543.5|9548.7|9543.7|9545|9540|122
1644321300000|2022-02-08 11:55:00|9548.7|9543.7|9549.7|9544.7|9550.2|9545.2|9548.3|9543.3|100
1644321600000|2022-02-08 12:00:00|9550|9545|9551.7|9546.7|9552.3|9547.3|9549.5|9544.5|167
1644321900000|2022-02-08 12:05:00|9551.5|9546.5|9550.2|9545.2|9551.7|9546.7|9549.5|9544.5|88
1644322200000|2022-02-08 12:10:00|9550.5|9545.5|9551.3|9546.3|9552.2|9547.2|9550.5|9545.5|78
1644322500000|2022-02-08 12:15:00|9551.4|9546.4|9551.7|9546.7|9553.3|9548.3|9551.3|9546.3|36
1644322800000|2022-02-08 12:20:00|9551.8|9546.8|9553.2|9548.2|9553.2|9548.2|9551.8|9546.8|37
1644323100000|2022-02-08 12:25:00|9553.1|9548.1|9554.5|9549.5|9555.8|9550.8|9552.7|9547.7|56
1644323400000|2022-02-08 12:30:00|9554.6|9549.6|9554.2|9549.2|9555.7|9550.7|9553.2|9548.2|32
1644323700000|2022-02-08 12:35:00|9554|9549|9553|9548|9555.6|9550.6|9553|9548|43
1644324000000|2022-02-08 12:40:00|9553.1|9548.1|9554|9549|9554.2|9549.2|9553|9548|45
1644324300000|2022-02-08 12:45:00|9553.9|9548.9|9555.6|9550.6|9555.7|9550.7|9553.7|9548.7|24
1644324600000|2022-02-08 12:50:00|9555.5|9550.5|9556.5|9551.5|9557.4|9552.4|9555.1|9550.1|40
1644324900000|2022-02-08 12:55:00|9556.6|9551.6|9557.7|9552.7|9558.7|9553.7|9556.6|9551.6|73
1644325200000|2022-02-08 13:00:00|9558|9553|9563.7|9558.7|9563.7|9558.7|9558|9553|146
1644325500000|2022-02-08 13:05:00|9563.8|9558.8|9564.3|9559.3|9564.4|9559.4|9562|9557|107
1644325800000|2022-02-08 13:10:00|9564.1|9559.1|9564.6|9559.6|9566|9561|9562.9|9557.9|50
1644326100000|2022-02-08 13:15:00|9564.8|9559.8|9565.3|9560.3|9566|9561|9563.6|9558.6|56
1644326400000|2022-02-08 13:20:00|9565|9560|9566.2|9561.2|9569.3|9564.3|9564.5|9559.5|77
1644326700000|2022-02-08 13:25:00|9566.1|9561.1|9565.8|9560.8|9568.1|9563.1|9565.7|9560.7|50
1644327000000|2022-02-08 13:30:00|9566.1|9561.1|9564.5|9559.5|9566.2|9561.2|9563.5|9558.5|140
1644327300000|2022-02-08 13:35:00|9564.4|9559.4|9563.7|9558.7|9564.5|9559.5|9562.3|9557.3|54
1644327600000|2022-02-08 13:40:00|9564|9559|9565|9560|9565|9560|9563.4|9558.4|35
1644327900000|2022-02-08 13:45:00|9564.9|9559.9|9562|9557|9565.6|9560.6|9560.8|9555.8|98
1644328200000|2022-02-08 13:50:00|9561.9|9556.9|9561.4|9556.4|9563.4|9558.4|9561.3|9556.3|76
1644328500000|2022-02-08 13:55:00|9561.5|9556.5|9562.1|9557.1|9563|9558|9561.3|9556.3|46
1644328800000|2022-02-08 14:00:00|9562|9557|9563.6|9558.6|9564.2|9559.2|9561.7|9556.7|94
1644329100000|2022-02-08 14:05:00|9563.4|9558.4|9561.2|9556.2|9563.5|9558.5|9559|9554|63
1644329400000|2022-02-08 14:10:00|9561.1|9556.1|9559.1|9554.1|9562.3|9557.3|9559.1|9554.1|26
1644329700000|2022-02-08 14:15:00|9559|9554|9555.5|9550.5|9559.2|9554.2|9554.2|9549.2|94
1644330000000|2022-02-08 14:20:00|9555.4|9550.4|9554.2|9549.2|9555.7|9550.7|9553.3|9548.3|55
1644330300000|2022-02-08 14:25:00|9554.6|9549.6|9559.2|9554.2|9559.2|9554.2|9554.5|9549.5|72
1644330600000|2022-02-08 14:30:00|9559.5|9554.5|9557.2|9552.2|9559.5|9554.5|9555.5|9550.5|75
1644330900000|2022-02-08 14:35:00|9557.3|9552.3|9559|9554|9559.7|9554.7|9557|9552|72
1644331200000|2022-02-08 14:40:00|9559.1|9554.1|9556.6|9551.6|9559.1|9554.1|9555|9550|49
1644331500000|2022-02-08 14:45:00|9556.7|9551.7|9558.8|9553.8|9559|9554|9555.2|9550.2|125
1644331800000|2022-02-08 14:50:00|9558.5|9553.5|9563.3|9558.3|9564.5|9559.5|9558.2|9553.2|146
1644332100000|2022-02-08 14:55:00|9563.5|9558.5|9564.3|9559.3|9565.3|9560.3|9562.5|9557.5|193
1644332400000|2022-02-08 15:00:00|9564.6|9559.6|9566|9561|9567.2|9562.2|9563.2|9558.2|135
1644332700000|2022-02-08 15:05:00|9566.1|9561.1|9565.5|9560.5|9567.1|9562.1|9563.5|9558.5|110
1644333000000|2022-02-08 15:10:00|9565.6|9560.6|9559.6|9554.6|9565.7|9560.7|9558.1|9553.1|134
1644333300000|2022-02-08 15:15:00|9559.7|9554.7|9561.3|9556.3|9561.3|9556.3|9557.7|9552.7|79
1644333600000|2022-02-08 15:20:00|9561.5|9556.5|9564.1|9559.1|9564.7|9559.7|9560.5|9555.5|130
1644333900000|2022-02-08 15:25:00|9564|9559|9565.5|9560.5|9566.9|9561.9|9561.5|9556.5|112
1644334200000|2022-02-08 15:30:00|9565.6|9560.6|9564.1|9559.1|9565.7|9560.7|9563|9558|115
1644334500000|2022-02-08 15:35:00|9564|9559|9565.2|9560.2|9567.2|9562.2|9563|9558|98
1644334800000|2022-02-08 15:40:00|9565.1|9560.1|9563.1|9558.1|9565.7|9560.7|9562.1|9557.1|68
1644335100000|2022-02-08 15:45:00|9563|9558|9558.8|9553.8|9563|9558|9557.5|9552.5|124
1644335400000|2022-02-08 15:50:00|9558.9|9553.9|9558.7|9553.7|9561.7|9556.7|9558.2|9553.2|149
1644335700000|2022-02-08 15:55:00|9558.6|9553.6|9559.7|9554.7|9560.1|9555.1|9557.5|9552.5|106
1644336000000|2022-02-08 16:00:00|9559.6|9554.6|9561.1|9556.1|9561.4|9556.4|9557.6|9552.6|97
1644336300000|2022-02-08 16:05:00|9561|9556|9562.7|9557.7|9563.2|9558.2|9559.5|9554.5|66
1644336600000|2022-02-08 16:10:00|9562.8|9557.8|9561.2|9556.2|9563.2|9558.2|9560.6|9555.6|62
1644336900000|2022-02-08 16:15:00|9561.3|9556.3|9560.2|9555.2|9562.7|9557.7|9559.8|9554.8|56
1644337200000|2022-02-08 16:20:00|9560|9555|9559.7|9554.7|9560.5|9555.5|9559.2|9554.2|105
1644337500000|2022-02-08 16:25:00|9559.5|9554.5|9561.8|9556.8|9562.8|9557.8|9559.2|9554.2|103
1644337800000|2022-02-08 16:30:00|9562|9557|9563.2|9558.2|9563.3|9558.3|9560.2|9555.2|63
1644338100000|2022-02-08 16:35:00|9563.3|9558.3|9561.2|9556.2|9564.2|9559.2|9561|9556|93
1644338400000|2022-02-08 16:40:00|9561.1|9556.1|9559.5|9554.5|9561.2|9556.2|9559.4|9554.4|29
1644338700000|2022-02-08 16:45:00|9559.2|9554.2|9559.7|9554.7|9560.1|9555.1|9558|9553|47
1644339000000|2022-02-08 16:50:00|9560|9555|9559|9554|9562.1|9557.1|9559|9554|64
1644339300000|2022-02-08 16:55:00|9558.5|9553.5|9560.6|9555.6|9560.8|9555.8|9558.5|9553.5|60
1644339600000|2022-02-08 17:00:00|9560.5|9555.5|9558.7|9553.7|9560.7|9555.7|9558.5|9553.5|54
1644339900000|2022-02-08 17:05:00|9558.8|9553.8|9559.7|9554.7|9560.7|9555.7|9558.8|9553.8|19
1644340200000|2022-02-08 17:10:00|9559.6|9554.6|9557.7|9552.7|9559.6|9554.6|9557.5|9552.5|30
1644340500000|2022-02-08 17:15:00|9558|9553|9556|9551|9558.6|9553.6|9556|9551|46
1644340800000|2022-02-08 17:20:00|9556.1|9551.1|9556.2|9551.2|9556.7|9551.7|9555.5|9550.5|48
1644341100000|2022-02-08 17:25:00|9556.5|9551.5|9556.6|9551.6|9557.2|9552.2|9556|9551|17
1644341400000|2022-02-08 17:30:00|9556.5|9551.5|9556.2|9551.2|9556.7|9551.7|9555.2|9550.2|27
1644341700000|2022-02-08 17:35:00|9556.1|9551.1|9556.1|9551.1|9556.2|9551.2|9555.1|9550.1|21
1644342000000|2022-02-08 17:40:00|9556.2|9551.2|9558|9553|9558.3|9553.3|9555.5|9550.5|25
1644342300000|2022-02-08 17:45:00|9558.1|9553.1|9558.5|9553.5|9558.7|9553.7|9557.5|9552.5|39
1644342600000|2022-02-08 17:50:00|9558.4|9553.4|9557.7|9552.7|9558.4|9553.4|9556.5|9551.5|28
1644342900000|2022-02-08 17:55:00|9557.6|9552.6|9557.7|9552.7|9558.5|9553.5|9557.3|9552.3|40
1644343200000|2022-02-08 18:00:00|9557.9|9552.9|9559.8|9554.8|9559.8|9554.8|9557.9|9552.9|54
1644343500000|2022-02-08 18:05:00|9559.7|9554.7|9560|9555|9560.2|9555.2|9559.5|9554.5|11
1644343800000|2022-02-08 18:10:00|9559.9|9554.9|9560.5|9555.5|9560.7|9555.7|9559.2|9554.2|23
1644344100000|2022-02-08 18:15:00|9560.3|9555.3|9567.8|9562.8|9567.8|9562.8|9560|9555|172
1644344400000|2022-02-08 18:20:00|9567.7|9562.7|9567.2|9562.2|9568.9|9563.9|9566|9561|67
1644344700000|2022-02-08 18:25:00|9567.5|9562.5|9566|9561|9568|9563|9566|9561|37
1644345000000|2022-02-08 18:30:00|9565.6|9560.6|9563.1|9558.1|9566|9561|9563|9558|43
1644345300000|2022-02-08 18:35:00|9563|9558|9562.2|9557.2|9563.4|9558.4|9562.1|9557.1|38
1644345600000|2022-02-08 18:40:00|9562.4|9557.4|9560|9555|9562.4|9557.4|9559.9|9554.9|30
1644345900000|2022-02-08 18:45:00|9559.8|9554.8|9559.5|9554.5|9559.9|9554.9|9559|9554|39
1644346200000|2022-02-08 18:50:00|9559.4|9554.4|9557.9|9552.9|9559.5|9554.5|9557.5|9552.5|215
1644346500000|2022-02-08 18:55:00|9558|9553|9554.8|9549.8|9558|9553|9554.5|9549.5|156
1644346800000|2022-02-08 19:00:00|9554.6|9549.6|9554.1|9549.1|9556.5|9551.5|9554.1|9549.1|27
1644347100000|2022-02-08 19:05:00|9554.4|9549.4|9553.8|9548.8|9554.5|9549.5|9553.6|9548.6|38
1644347400000|2022-02-08 19:10:00|9554.1|9549.1|9554|9549|9554.2|9549.2|9553.6|9548.6|15
1644347700000|2022-02-08 19:15:00|9554.1|9549.1|9554.1|9549.1|9554.6|9549.6|9554|9549|21
1644348000000|2022-02-08 19:20:00|9554|9549|9556.6|9551.6|9556.6|9551.6|9554|9549|32
1644348300000|2022-02-08 19:25:00|9556.8|9551.8|9556.5|9551.5|9557.1|9552.1|9555.9|9550.9|15
1644348600000|2022-02-08 19:30:00|9556.2|9551.2|9556.6|9551.6|9556.6|9551.6|9556|9551|43
1644348900000|2022-02-08 19:35:00|9556.5|9551.5|9557.6|9552.6|9557.6|9552.6|9556.5|9551.5|33
1644349200000|2022-02-08 19:40:00|9557.5|9552.5|9560.6|9555.6|9560.6|9555.6|9557.5|9552.5|47
1644349500000|2022-02-08 19:45:00|9560.5|9555.5|9561.6|9556.6|9562|9557|9560|9555|59
1644349800000|2022-02-08 19:50:00|9561.5|9556.5|9561.1|9556.1|9562.8|9557.8|9561.1|9556.1|85
1644350100000|2022-02-08 19:55:00|9561|9556|9561.2|9556.2|9562|9557|9560.1|9555.1|600
1644350400000|2022-02-08 20:00:00|9561.3|9556.3|9559.6|9554.6|9562.1|9557.1|9559|9554|90
1644350700000|2022-02-08 20:05:00|9559.7|9554.7|9558|9553|9559.9|9554.9|9557.2|9552.2|24
1644351000000|2022-02-08 20:10:00|9558.1|9553.1|9556.3|9551.3|9558.1|9553.1|9556.3|9551.3|7
1644351300000|2022-02-08 20:15:00|9556.6|9551.6|9556.8|9551.8|9557.6|9552.6|9556|9551|125
1644351600000|2022-02-08 20:20:00|9556.7|9551.7|9556.8|9551.8|9556.8|9551.8|9556.3|9551.3|39
1644351900000|2022-02-08 20:25:00|9556.9|9551.9|9557|9552|9557.8|9552.8|9556.7|9551.7|8
1644352200000|2022-02-08 20:30:00|9556.8|9551.8|9557.1|9552.1|9557.3|9552.3|9556.8|9551.8|10
1644352500000|2022-02-08 20:35:00|9557|9552|9558.1|9553.1|9558.6|9553.6|9556.3|9551.3|12
1644352800000|2022-02-08 20:40:00|9558|9553|9556.8|9551.8|9558.1|9553.1|9556.8|9551.8|26
1644353100000|2022-02-08 20:45:00|9556.9|9551.9|9556|9551|9557.6|9552.6|9555.4|9550.4|22
1644353400000|2022-02-08 20:50:00|9556.1|9551.1|9556.6|9551.6|9557.4|9552.4|9555.9|9550.9|23
1644353700000|2022-02-08 20:55:00|9556.5|9551.5|9557.1|9552.1|9557.6|9552.6|9555.8|9550.8|42
1644354000000|2022-02-08 21:00:00|9557.4|9552.4|9557|9552|9557.6|9552.6|9556.6|9551.6|16
1644354300000|2022-02-08 21:05:00|9557.1|9552.1|9557|9552|9557.4|9552.4|9556.5|9551.5|27
1644354600000|2022-02-08 21:10:00|9556.8|9551.8|9556.6|9551.6|9556.8|9551.8|9556.4|9551.4|4
1644354900000|2022-02-08 21:15:00|9557.1|9552.1|9557.7|9552.7|9558|9553|9556.7|9551.7|5
1644355200000|2022-02-08 21:20:00|9557.8|9552.8|9557.2|9552.2|9557.8|9552.8|9557.2|9552.2|0
1644355500000|2022-02-08 21:25:00|9557.3|9552.3|9556.8|9551.8|9557.3|9552.3|9556.7|9551.7|5
1644355800000|2022-02-08 21:30:00|9556.7|9551.7|9556.8|9551.8|9557|9552|9555.8|9550.8|9
1644356100000|2022-02-08 21:35:00|9556.7|9551.7|9557.2|9552.2|9557.3|9552.3|9556.3|9551.3|2
1644356400000|2022-02-08 21:40:00|9557.3|9552.3|9558.3|9553.3|9558.6|9553.6|9557.3|9552.3|1
1644356700000|2022-02-08 21:45:00|9558.2|9553.2|9557.8|9552.8|9558.3|9553.3|9557.8|9552.8|6
1644357000000|2022-02-08 21:50:00|9558|9553|9558.1|9553.1|9558.1|9553.1|9557.7|9552.7|5
1644357300000|2022-02-08 21:55:00|9558.3|9553.3|9559.2|9554.2|9559.2|9554.2|9557.5|9552.5|11
1644368400000|2022-02-09 01:00:00|9561.4|9556.4|9558.5|9553.5|9561.8|9556.8|9558.2|9553.2|39
1644368700000|2022-02-09 01:05:00|9558.4|9553.4|9557.4|9552.4|9558.5|9553.5|9557.4|9552.4|25
1644369000000|2022-02-09 01:10:00|9557.3|9552.3|9556.6|9551.6|9557.4|9552.4|9556.5|9551.5|25
1644369300000|2022-02-09 01:15:00|9556.3|9551.3|9556.4|9551.4|9557.2|9552.2|9556.3|9551.3|19
1644369600000|2022-02-09 01:20:00|9556.1|9551.1|9556.4|9551.4|9556.9|9551.9|9555.9|9550.9|19
1644369900000|2022-02-09 01:25:00|9556.5|9551.5|9557.9|9552.9|9558.4|9553.4|9556.4|9551.4|2
1644370200000|2022-02-09 01:30:00|9557.8|9552.8|9558.4|9553.4|9558.6|9553.6|9557.4|9552.4|12
1644370500000|2022-02-09 01:35:00|9558.6|9553.6|9556.5|9551.5|9558.8|9553.8|9556.5|9551.5|26
1644370800000|2022-02-09 01:40:00|9556.6|9551.6|9554.9|9549.9|9557.1|9552.1|9554.6|9549.6|10
1644371100000|2022-02-09 01:45:00|9555|9550|9554.5|9549.5|9555.9|9550.9|9554.4|9549.4|8
1644371400000|2022-02-09 01:50:00|9554.4|9549.4|9554.6|9549.6|9555.1|9550.1|9554|9549|8
1644371700000|2022-02-09 01:55:00|9554.4|9549.4|9553.4|9548.4|9554.6|9549.6|9553.4|9548.4|3
1644372000000|2022-02-09 02:00:00|9553.5|9548.5|9551.6|9546.6|9553.5|9548.5|9551.3|9546.3|22
1644372300000|2022-02-09 02:05:00|9551.5|9546.5|9552.1|9547.1|9552.2|9547.2|9551.3|9546.3|4
1644372600000|2022-02-09 02:10:00|9552.3|9547.3|9552.1|9547.1|9553.1|9548.1|9551.8|9546.8|18
1644372900000|2022-02-09 02:15:00|9552|9547|9551.8|9546.8|9552|9547|9551.1|9546.1|34
1644373200000|2022-02-09 02:20:00|9551.6|9546.6|9549.3|9544.3|9551.8|9546.8|9549.3|9544.3|96
1644373500000|2022-02-09 02:25:00|9549.5|9544.5|9551.5|9546.5|9551.7|9546.7|9549.5|9544.5|13
1644373800000|2022-02-09 02:30:00|9551.4|9546.4|9550.9|9545.9|9551.4|9546.4|9550.9|9545.9|6
1644374100000|2022-02-09 02:35:00|9550.8|9545.8|9549.9|9544.9|9551.1|9546.1|9549.5|9544.5|7
1644374400000|2022-02-09 02:40:00|9549.8|9544.8|9549.6|9544.6|9550.1|9545.1|9549.6|9544.6|8
1644374700000|2022-02-09 02:45:00|9549.1|9544.1|9548.9|9543.9|9550.1|9545.1|9548.8|9543.8|8
1644375000000|2022-02-09 02:50:00|9548.8|9543.8|9548.1|9543.1|9548.9|9543.9|9547.7|9542.7|12
1644375300000|2022-02-09 02:55:00|9548|9543|9546.7|9541.7|9548|9543|9546.6|9541.6|42
1644375600000|2022-02-09 03:00:00|9546.8|9541.8|9546.8|9541.8|9548.1|9543.1|9546.6|9541.6|17
1644375900000|2022-02-09 03:05:00|9547.1|9542.1|9545.6|9540.6|9547.3|9542.3|9545.6|9540.6|11
1644376200000|2022-02-09 03:10:00|9545.7|9540.7|9548.1|9543.1|9548.2|9543.2|9545.7|9540.7|13
1644376500000|2022-02-09 03:15:00|9548.2|9543.2|9548.4|9543.4|9548.7|9543.7|9547.8|9542.8|6
1644376800000|2022-02-09 03:20:00|9548.5|9543.5|9548.1|9543.1|9548.5|9543.5|9547.6|9542.6|1
1644377100000|2022-02-09 03:25:00|9548.2|9543.2|9548|9543|9548.6|9543.6|9547.6|9542.6|0
1644377400000|2022-02-09 03:30:00|9547.9|9542.9|9547.6|9542.6|9548.3|9543.3|9547.6|9542.6|8
1644377700000|2022-02-09 03:35:00|9547.7|9542.7|9547.5|9542.5|9548|9543|9547.1|9542.1|4
1644378000000|2022-02-09 03:40:00|9547.6|9542.6|9547.6|9542.6|9547.6|9542.6|9546.6|9541.6|11
1644378300000|2022-02-09 03:45:00|9547.7|9542.7|9547.3|9542.3|9547.7|9542.7|9546.9|9541.9|21
1644378600000|2022-02-09 03:50:00|9547.4|9542.4|9547.7|9542.7|9548|9543|9547.3|9542.3|6
1644378900000|2022-02-09 03:55:00|9547.6|9542.6|9547.9|9542.9|9548.1|9543.1|9547.6|9542.6|2
1644379200000|2022-02-09 04:00:00|9548|9543|9547.5|9542.5|9548.1|9543.1|9547.4|9542.4|9
1644379500000|2022-02-09 04:05:00|9547.6|9542.6|9547|9542|9547.7|9542.7|9546.9|9541.9|5
1644379800000|2022-02-09 04:10:00|9547.1|9542.1|9547.6|9542.6|9547.6|9542.6|9546.7|9541.7|7
1644380100000|2022-02-09 04:15:00|9547.9|9542.9|9548.6|9543.6|9548.6|9543.6|9547.8|9542.8|11
1644380400000|2022-02-09 04:20:00|9548.5|9543.5|9548.4|9543.4|9548.6|9543.6|9548.3|9543.3|7
1644380700000|2022-02-09 04:25:00|9548.5|9543.5|9549|9544|9549.1|9544.1|9548.5|9543.5|9
1644381000000|2022-02-09 04:30:00|9549.1|9544.1|9550.5|9545.5|9551.1|9546.1|9549|9544|19
1644381300000|2022-02-09 04:35:00|9550.6|9545.6|9551.2|9546.2|9551.3|9546.3|9550.5|9545.5|11
1644381600000|2022-02-09 04:40:00|9551.1|9546.1|9550.9|9545.9|9551.3|9546.3|9550.9|9545.9|0
1644381900000|2022-02-09 04:45:00|9551|9546|9551.4|9546.4|9551.4|9546.4|9550.9|9545.9|5
1644382200000|2022-02-09 04:50:00|9551.3|9546.3|9551.6|9546.6|9551.6|9546.6|9550.6|9545.6|6
1644382500000|2022-02-09 04:55:00|9551.4|9546.4|9550.8|9545.8|9551.4|9546.4|9550.3|9545.3|3
1644382800000|2022-02-09 05:00:00|9550.6|9545.6|9550.6|9545.6|9550.9|9545.9|9550.4|9545.4|8
1644383100000|2022-02-09 05:05:00|9550.4|9545.4|9550.3|9545.3|9550.6|9545.6|9549.9|9544.9|20
1644383400000|2022-02-09 05:10:00|9550|9545|9550.8|9545.8|9551.1|9546.1|9550|9545|6
1644383700000|2022-02-09 05:15:00|9550.7|9545.7|9550.3|9545.3|9550.8|9545.8|9550.3|9545.3|5
1644384000000|2022-02-09 05:20:00|9550.2|9545.2|9549.8|9544.8|9550.5|9545.5|9549.8|9544.8|5
1644384300000|2022-02-09 05:25:00|9550|9545|9549.4|9544.4|9550|9545|9549.3|9544.3|12
1644384600000|2022-02-09 05:30:00|9549.5|9544.5|9550.1|9545.1|9550.1|9545.1|9549.4|9544.4|4
1644384900000|2022-02-09 05:35:00|9550|9545|9550.6|9545.6|9550.6|9545.6|9550|9545|2
1644385200000|2022-02-09 05:40:00|9550.7|9545.7|9551|9546|9551.5|9546.5|9550.7|9545.7|4
1644385500000|2022-02-09 05:45:00|9551.1|9546.1|9551.1|9546.1|9551.1|9546.1|9550.4|9545.4|6
1644385800000|2022-02-09 05:50:00|9551.3|9546.3|9552.3|9547.3|9552.6|9547.6|9551.1|9546.1|2
1644386100000|2022-02-09 05:55:00|9552.4|9547.4|9553.6|9548.6|9553.6|9548.6|9552.4|9547.4|13
1644386400000|2022-02-09 06:00:00|9553.5|9548.5|9551.9|9546.9|9553.5|9548.5|9551.5|9546.5|10
1644386700000|2022-02-09 06:05:00|9551.6|9546.6|9551.4|9546.4|9552.1|9547.1|9551|9546|6
1644387000000|2022-02-09 06:10:00|9551.6|9546.6|9551.6|9546.6|9551.6|9546.6|9551.1|9546.1|7
1644387300000|2022-02-09 06:15:00|9551.5|9546.5|9553.4|9548.4|9553.6|9548.6|9551.4|9546.4|11
1644387600000|2022-02-09 06:20:00|9553.3|9548.3|9556|9551|9556|9551|9553.3|9548.3|19
1644387900000|2022-02-09 06:25:00|9555.9|9550.9|9555.1|9550.1|9556.1|9551.1|9555|9550|7
1644388200000|2022-02-09 06:30:00|9555.3|9550.3|9555.1|9550.1|9555.3|9550.3|9554.3|9549.3|23
1644388500000|2022-02-09 06:35:00|9555|9550|9555.3|9550.3|9555.7|9550.7|9554.9|9549.9|11
1644388800000|2022-02-09 06:40:00|9555.1|9550.1|9554.6|9549.6|9555.1|9550.1|9554.2|9549.2|15
1644389100000|2022-02-09 06:45:00|9555|9550|9555.2|9550.2|9555.3|9550.3|9554.8|9549.8|18
1644389400000|2022-02-09 06:50:00|9555.3|9550.3|9556.3|9551.3|9556.3|9551.3|9555.2|9550.2|11
1644389700000|2022-02-09 06:55:00|9556.4|9551.4|9556.8|9551.8|9557.1|9552.1|9556.3|9551.3|13
1644390000000|2022-02-09 07:00:00|9556.9|9551.9|9555.1|9550.1|9557.1|9552.1|9554.4|9549.4|62
1644390300000|2022-02-09 07:05:00|9555|9550|9554.5|9549.5|9556.1|9551.1|9554.3|9549.3|22
1644390600000|2022-02-09 07:10:00|9554.4|9549.4|9556|9551|9556.1|9551.1|9554.3|9549.3|6
1644390900000|2022-02-09 07:15:00|9556.1|9551.1|9556.5|9551.5|9556.6|9551.6|9555.5|9550.5|9
1644391200000|2022-02-09 07:20:00|9556.6|9551.6|9559.6|9554.6|9559.6|9554.6|9556.4|9551.4|27
1644391500000|2022-02-09 07:25:00|9559.5|9554.5|9558.8|9553.8|9560.3|9555.3|9557.9|9552.9|14
1644391800000|2022-02-09 07:30:00|9558.4|9553.4|9558.6|9553.6|9560.1|9555.1|9558.2|9553.2|52
1644392100000|2022-02-09 07:35:00|9558.7|9553.7|9563.9|9558.9|9564.4|9559.4|9558.7|9553.7|33
1644392400000|2022-02-09 07:40:00|9563.8|9558.8|9563.1|9558.1|9564.6|9559.6|9562.3|9557.3|50
1644392700000|2022-02-09 07:45:00|9562.8|9557.8|9563.7|9558.7|9563.8|9558.8|9562.2|9557.2|37
1644393000000|2022-02-09 07:50:00|9563.8|9558.8|9563.3|9558.3|9563.8|9558.8|9561.3|9556.3|25
1644393300000|2022-02-09 07:55:00|9563.2|9558.2|9560.1|9555.1|9564.3|9559.3|9560.1|9555.1|99
1644393600000|2022-02-09 08:00:00|9559.8|9554.8|9558.6|9553.6|9560.6|9555.6|9556.1|9551.1|90
1644393900000|2022-02-09 08:05:00|9558.9|9553.9|9558.6|9553.6|9559.4|9554.4|9556.8|9551.8|77
1644394200000|2022-02-09 08:10:00|9558.5|9553.5|9556.8|9551.8|9559.6|9554.6|9556.8|9551.8|32
1644394500000|2022-02-09 08:15:00|9556.9|9551.9|9556.5|9551.5|9557.9|9552.9|9555.8|9550.8|39
1644394800000|2022-02-09 08:20:00|9556.6|9551.6|9554.4|9549.4|9557.4|9552.4|9553.8|9548.8|34
1644395100000|2022-02-09 08:25:00|9554.1|9549.1|9551.4|9546.4|9554.5|9549.5|9551.1|9546.1|85
1644395400000|2022-02-09 08:30:00|9551.3|9546.3|9551.9|9546.9|9553.1|9548.1|9550.6|9545.6|57
1644395700000|2022-02-09 08:35:00|9551.8|9546.8|9550.1|9545.1|9551.9|9546.9|9549.9|9544.9|104
1644396000000|2022-02-09 08:40:00|9550|9545|9548.6|9543.6|9551.1|9546.1|9548.6|9543.6|107
1644396300000|2022-02-09 08:45:00|9548.4|9543.4|9549.1|9544.1|9550.9|9545.9|9547.9|9542.9|132
1644396600000|2022-02-09 08:50:00|9549|9544|9548.9|9543.9|9549.9|9544.9|9547.9|9542.9|33
1644396900000|2022-02-09 08:55:00|9548.8|9543.8|9550.8|9545.8|9551.9|9546.9|9548.6|9543.6|31
1644397200000|2022-02-09 09:00:00|9550.6|9545.6|9553.5|9548.5|9553.6|9548.6|9550.1|9545.1|42
1644397500000|2022-02-09 09:05:00|9553.6|9548.6|9551.4|9546.4|9553.6|9548.6|9551.1|9546.1|63
1644397800000|2022-02-09 09:10:00|9551.1|9546.1|9553.5|9548.5|9553.6|9548.6|9550.6|9545.6|25
1644398100000|2022-02-09 09:15:00|9553.4|9548.4|9552.6|9547.6|9553.4|9548.4|9551.3|9546.3|45
1644398400000|2022-02-09 09:20:00|9552.5|9547.5|9552.9|9547.9|9553.6|9548.6|9552|9547|30
1644398700000|2022-02-09 09:25:00|9552.7|9547.7|9551.5|9546.5|9553.1|9548.1|9550.8|9545.8|21
1644399000000|2022-02-09 09:30:00|9551.6|9546.6|9553.1|9548.1|9553.1|9548.1|9550.4|9545.4|36
1644399300000|2022-02-09 09:35:00|9553.2|9548.2|9550.3|9545.3|9553.6|9548.6|9550.1|9545.1|28
1644399600000|2022-02-09 09:40:00|9550.4|9545.4|9549.1|9544.1|9550.4|9545.4|9548.1|9543.1|41
1644399900000|2022-02-09 09:45:00|9549|9544|9548|9543|9549.1|9544.1|9547.6|9542.6|38
1644400200000|2022-02-09 09:50:00|9548.1|9543.1|9548.4|9543.4|9548.6|9543.6|9547.9|9542.9|21
1644400500000|2022-02-09 09:55:00|9548.3|9543.3|9547.9|9542.9|9548.6|9543.6|9547.6|9542.6|38
1644400800000|2022-02-09 10:00:00|9547.8|9542.8|9548.8|9543.8|9549.9|9544.9|9547.8|9542.8|63
1644401100000|2022-02-09 10:05:00|9549.1|9544.1|9548.8|9543.8|9549.1|9544.1|9547.3|9542.3|63
1644401400000|2022-02-09 10:10:00|9548.9|9543.9|9546|9541|9549|9544|9543.4|9538.4|211
1644401700000|2022-02-09 10:15:00|9546.1|9541.1|9546.3|9541.3|9547.8|9542.8|9545.4|9540.4|52
1644402000000|2022-02-09 10:20:00|9546.2|9541.2|9543.3|9538.3|9546.8|9541.8|9543.3|9538.3|47
1644402300000|2022-02-09 10:25:00|9543.5|9538.5|9541.8|9536.8|9543.8|9538.8|9541.5|9536.5|58
1644402600000|2022-02-09 10:30:00|9541.7|9536.7|9542.9|9537.9|9543.3|9538.3|9541|9536|55
1644402900000|2022-02-09 10:35:00|9542.7|9537.7|9542.1|9537.1|9543.3|9538.3|9541.7|9536.7|23
1644403200000|2022-02-09 10:40:00|9542.3|9537.3|9541.7|9536.7|9543.3|9538.3|9541.4|9536.4|25
1644403500000|2022-02-09 10:45:00|9541.8|9536.8|9538.6|9533.6|9541.8|9536.8|9538.3|9533.3|40
1644403800000|2022-02-09 10:50:00|9538.9|9533.9|9537.1|9532.1|9539.1|9534.1|9536.8|9531.8|52
1644404100000|2022-02-09 10:55:00|9537|9532|9538.8|9533.8|9539.5|9534.5|9536.8|9531.8|33
1644404400000|2022-02-09 11:00:00|9538.9|9533.9|9540.3|9535.3|9540.5|9535.5|9538.8|9533.8|27
1644404700000|2022-02-09 11:05:00|9540.2|9535.2|9540.8|9535.8|9541.8|9536.8|9539.9|9534.9|28
1644405000000|2022-02-09 11:10:00|9540.7|9535.7|9542.4|9537.4|9542.5|9537.5|9539.9|9534.9|39
1644405300000|2022-02-09 11:15:00|9542.5|9537.5|9544.4|9539.4|9544.4|9539.4|9542.2|9537.2|24
1644405600000|2022-02-09 11:20:00|9544.3|9539.3|9544.7|9539.7|9545.4|9540.4|9544.1|9539.1|44
1644405900000|2022-02-09 11:25:00|9544.8|9539.8|9542.4|9537.4|9545.8|9540.8|9542.4|9537.4|32
1644406200000|2022-02-09 11:30:00|9542.5|9537.5|9544.4|9539.4|9544.6|9539.6|9542.4|9537.4|28
1644406500000|2022-02-09 11:35:00|9544.3|9539.3|9543.8|9538.8|9545.1|9540.1|9543.4|9538.4|252
1644406800000|2022-02-09 11:40:00|9543.9|9538.9|9543.9|9538.9|9545.3|9540.3|9543.9|9538.9|61
1644407100000|2022-02-09 11:45:00|9544.1|9539.1|9545.1|9540.1|9547.3|9542.3|9544.1|9539.1|113
1644407400000|2022-02-09 11:50:00|9545|9540|9546.5|9541.5|9546.6|9541.6|9544.9|9539.9|50
1644407700000|2022-02-09 11:55:00|9546.6|9541.6|9546.7|9541.7|9546.9|9541.9|9545.7|9540.7|72
1644408000000|2022-02-09 12:00:00|9546.4|9541.4|9544.7|9539.7|9546.4|9541.4|9544.7|9539.7|55
1644408300000|2022-02-09 12:05:00|9544.4|9539.4|9541.4|9536.4|9544.6|9539.6|9540.6|9535.6|283
1644408600000|2022-02-09 12:10:00|9541.6|9536.6|9540.9|9535.9|9542.4|9537.4|9540.8|9535.8|148
1644408900000|2022-02-09 12:15:00|9540.8|9535.8|9541.3|9536.3|9541.3|9536.3|9538.6|9533.6|35
1644409200000|2022-02-09 12:20:00|9541.1|9536.1|9541.8|9536.8|9542.9|9537.9|9540.4|9535.4|90
1644409500000|2022-02-09 12:25:00|9541.6|9536.6|9542.4|9537.4|9542.9|9537.9|9541.6|9536.6|28
1644409800000|2022-02-09 12:30:00|9542.1|9537.1|9541.3|9536.3|9542.4|9537.4|9540.6|9535.6|33
1644410100000|2022-02-09 12:35:00|9541.1|9536.1|9543.1|9538.1|9543.6|9538.6|9540.8|9535.8|37
1644410400000|2022-02-09 12:40:00|9543.3|9538.3|9545.3|9540.3|9545.4|9540.4|9542.3|9537.3|34
1644410700000|2022-02-09 12:45:00|9545.4|9540.4|9543.9|9538.9|9545.5|9540.5|9543.9|9538.9|45
1644411000000|2022-02-09 12:50:00|9543.8|9538.8|9545.9|9540.9|9545.9|9540.9|9543.6|9538.6|133
1644411300000|2022-02-09 12:55:00|9546.1|9541.1|9542.2|9537.2|9546.1|9541.1|9541.9|9536.9|61
1644411600000|2022-02-09 13:00:00|9542.3|9537.3|9543.1|9538.1|9543.2|9538.2|9542|9537|47
1644411900000|2022-02-09 13:05:00|9543.2|9538.2|9544.5|9539.5|9545.1|9540.1|9543.1|9538.1|39
1644412200000|2022-02-09 13:10:00|9544.4|9539.4|9544.4|9539.4|9546.8|9541.8|9542.8|9537.8|110
1644412500000|2022-02-09 13:15:00|9544.6|9539.6|9546|9541|9547.1|9542.1|9543.4|9538.4|80
1644412800000|2022-02-09 13:20:00|9545.9|9540.9|9546.3|9541.3|9547.4|9542.4|9544.8|9539.8|55
1644413100000|2022-02-09 13:25:00|9546.4|9541.4|9544.8|9539.8|9546.6|9541.6|9543.3|9538.3|29
1644413400000|2022-02-09 13:30:00|9544.6|9539.6|9545.1|9540.1|9546.8|9541.8|9544.6|9539.6|80
1644413700000|2022-02-09 13:35:00|9545.3|9540.3|9540.3|9535.3|9545.6|9540.6|9540.2|9535.2|104
1644414000000|2022-02-09 13:40:00|9540.2|9535.2|9537.7|9532.7|9542.1|9537.1|9537.4|9532.4|108
1644414300000|2022-02-09 13:45:00|9537.6|9532.6|9537.2|9532.2|9539.5|9534.5|9535.9|9530.9|275
1644414600000|2022-02-09 13:50:00|9537.3|9532.3|9540.3|9535.3|9540.7|9535.7|9537.1|9532.1|59
1644414900000|2022-02-09 13:55:00|9540.4|9535.4|9542.3|9537.3|9542.9|9537.9|9540.1|9535.1|157
1644415200000|2022-02-09 14:00:00|9542.4|9537.4|9546.4|9541.4|9546.4|9541.4|9541.6|9536.6|91
1644415500000|2022-02-09 14:05:00|9546.2|9541.2|9544.1|9539.1|9546.2|9541.2|9543.9|9538.9|33
1644415800000|2022-02-09 14:10:00|9543.9|9538.9|9543.4|9538.4|9544.1|9539.1|9542.9|9537.9|39
1644416100000|2022-02-09 14:15:00|9543.3|9538.3|9543.1|9538.1|9544.4|9539.4|9541.1|9536.1|36
1644416400000|2022-02-09 14:20:00|9542.8|9537.8|9547.4|9542.4|9547.5|9542.5|9542.8|9537.8|90
1644416700000|2022-02-09 14:25:00|9547.3|9542.3|9546.4|9541.4|9548.6|9543.6|9546.4|9541.4|57
1644417000000|2022-02-09 14:30:00|9546.3|9541.3|9549.4|9544.4|9549.9|9544.9|9545.3|9540.3|181
1644417300000|2022-02-09 14:35:00|9549.5|9544.5|9549.1|9544.1|9550.6|9545.6|9548.4|9543.4|105
1644417600000|2022-02-09 14:40:00|9548.9|9543.9|9545.1|9540.1|9549.1|9544.1|9544.8|9539.8|73
1644417900000|2022-02-09 14:45:00|9544.9|9539.9|9544.9|9539.9|9546.2|9541.2|9542.1|9537.1|105
1644418200000|2022-02-09 14:50:00|9545|9540|9546.6|9541.6|9546.9|9541.9|9544|9539|57
1644418500000|2022-02-09 14:55:00|9546.7|9541.7|9546.2|9541.2|9549.2|9544.2|9545.9|9540.9|89
1644418800000|2022-02-09 15:00:00|9546.3|9541.3|9544.5|9539.5|9546.3|9541.3|9542.7|9537.7|123
1644419100000|2022-02-09 15:05:00|9544.4|9539.4|9544.2|9539.2|9544.7|9539.7|9541.9|9536.9|93
1644419400000|2022-02-09 15:10:00|9544.1|9539.1|9546.2|9541.2|9547.1|9542.1|9543.7|9538.7|154
1644419700000|2022-02-09 15:15:00|9545.7|9540.7|9544.5|9539.5|9546.6|9541.6|9543.2|9538.2|68
1644420000000|2022-02-09 15:20:00|9544.3|9539.3|9543|9538|9545.1|9540.1|9541.7|9536.7|142
1644420300000|2022-02-09 15:25:00|9542.5|9537.5|9541.1|9536.1|9543.2|9538.2|9540.4|9535.4|118
1644420600000|2022-02-09 15:30:00|9541|9536|9540.9|9535.9|9541.1|9536.1|9539.7|9534.7|121
1644420900000|2022-02-09 15:35:00|9540.7|9535.7|9541|9536|9542.2|9537.2|9539.7|9534.7|50
1644421200000|2022-02-09 15:40:00|9541.1|9536.1|9541.8|9536.8|9542.7|9537.7|9541.1|9536.1|38
1644421500000|2022-02-09 15:45:00|9541.7|9536.7|9544.6|9539.6|9544.6|9539.6|9541.2|9536.2|87
1644421800000|2022-02-09 15:50:00|9544.7|9539.7|9546.4|9541.4|9546.6|9541.6|9542.2|9537.2|63
1644422100000|2022-02-09 15:55:00|9546.2|9541.2|9548.2|9543.2|9549.5|9544.5|9546.2|9541.2|315
1644422400000|2022-02-09 16:00:00|9548.3|9543.3|9546.6|9541.6|9549.2|9544.2|9546.2|9541.2|105
1644422700000|2022-02-09 16:05:00|9546.7|9541.7|9546.2|9541.2|9546.7|9541.7|9545.2|9540.2|37
1644423000000|2022-02-09 16:10:00|9546.4|9541.4|9545.1|9540.1|9546.7|9541.7|9544.2|9539.2|36
1644423300000|2022-02-09 16:15:00|9545|9540|9543.8|9538.8|9545.1|9540.1|9543.7|9538.7|23
1644423600000|2022-02-09 16:20:00|9543.7|9538.7|9543.6|9538.6|9544.2|9539.2|9542.7|9537.7|35
1644423900000|2022-02-09 16:25:00|9543.5|9538.5|9543.6|9538.6|9544.1|9539.1|9542.4|9537.4|28
1644424200000|2022-02-09 16:30:00|9543.4|9538.4|9541.2|9536.2|9543.7|9538.7|9541.2|9536.2|67
1644424500000|2022-02-09 16:35:00|9540.9|9535.9|9542.6|9537.6|9542.6|9537.6|9540.2|9535.2|51
1644424800000|2022-02-09 16:40:00|9542.7|9537.7|9540.5|9535.5|9542.7|9537.7|9540.2|9535.2|30
1644425100000|2022-02-09 16:45:00|9540.6|9535.6|9542.6|9537.6|9542.6|9537.6|9540|9535|48
1644425400000|2022-02-09 16:50:00|9542.7|9537.7|9545.2|9540.2|9545.2|9540.2|9542.7|9537.7|102
1644425700000|2022-02-09 16:55:00|9545.1|9540.1|9545.4|9540.4|9547.9|9542.9|9544.9|9539.9|90
1644426000000|2022-02-09 17:00:00|9545.6|9540.6|9546.7|9541.7|9547.7|9542.7|9545.2|9540.2|69
1644426300000|2022-02-09 17:05:00|9547|9542|9547.1|9542.1|9548.2|9543.2|9545|9540|36
1644426600000|2022-02-09 17:10:00|9547|9542|9548.7|9543.7|9549.1|9544.1|9546.8|9541.8|57
1644426900000|2022-02-09 17:15:00|9548.9|9543.9|9548.4|9543.4|9549.1|9544.1|9548.2|9543.2|137
1644427200000|2022-02-09 17:20:00|9548.2|9543.2|9549.1|9544.1|9549.1|9544.1|9548.1|9543.1|36
1644427500000|2022-02-09 17:25:00|9549|9544|9546.3|9541.3|9549.1|9544.1|9546.2|9541.2|22
1644427800000|2022-02-09 17:30:00|9546.5|9541.5|9542.3|9537.3|9549.9|9544.9|9540.1|9535.1|722
1644428100000|2022-02-09 17:35:00|9542.5|9537.5|9538.1|9533.1|9543.3|9538.3|9535.9|9530.9|200
1644428400000|2022-02-09 17:40:00|9538.2|9533.2|9539.8|9534.8|9540.3|9535.3|9537.5|9532.5|66
1644428700000|2022-02-09 17:45:00|9540.1|9535.1|9541.1|9536.1|9542.1|9537.1|9540|9535|39
1644429000000|2022-02-09 17:50:00|9541.2|9536.2|9542.3|9537.3|9542.7|9537.7|9540.9|9535.9|53
1644429300000|2022-02-09 17:55:00|9542.6|9537.6|9543.7|9538.7|9544.1|9539.1|9542.1|9537.1|52
1644429600000|2022-02-09 18:00:00|9543.6|9538.6|9543.6|9538.6|9544.3|9539.3|9541|9536|194
1644429900000|2022-02-09 18:05:00|9543.5|9538.5|9544.6|9539.6|9544.9|9539.9|9542.6|9537.6|79
1644430200000|2022-02-09 18:10:00|9544.7|9539.7|9546.6|9541.6|9546.8|9541.8|9544.1|9539.1|60
1644430500000|2022-02-09 18:15:00|9546.7|9541.7|9545.1|9540.1|9547.1|9542.1|9544.9|9539.9|44
1644430800000|2022-02-09 18:20:00|9545.2|9540.2|9546.1|9541.1|9546.1|9541.1|9544.6|9539.6|42
1644431100000|2022-02-09 18:25:00|9546.3|9541.3|9546.6|9541.6|9547.2|9542.2|9545.2|9540.2|30
1644431400000|2022-02-09 18:30:00|9546.7|9541.7|9547.2|9542.2|9548|9543|9546.7|9541.7|21
1644431700000|2022-02-09 18:35:00|9547.3|9542.3|9549.6|9544.6|9549.7|9544.7|9547.3|9542.3|11
1644432000000|2022-02-09 18:40:00|9549.5|9544.5|9549.1|9544.1|9549.6|9544.6|9548.2|9543.2|34
1644432300000|2022-02-09 18:45:00|9549.2|9544.2|9548.6|9543.6|9549.6|9544.6|9548.6|9543.6|46
1644432600000|2022-02-09 18:50:00|9548.4|9543.4|9547.9|9542.9|9548.9|9543.9|9547.9|9542.9|196
1644432900000|2022-02-09 18:55:00|9547.8|9542.8|9547.2|9542.2|9547.8|9542.8|9546.9|9541.9|21
1644433200000|2022-02-09 19:00:00|9547.1|9542.1|9548.7|9543.7|9548.7|9543.7|9547|9542|23
1644433500000|2022-02-09 19:05:00|9548.6|9543.6|9548.2|9543.2|9548.7|9543.7|9548.1|9543.1|21
1644433800000|2022-02-09 19:10:00|9548.7|9543.7|9548.6|9543.6|9549.9|9544.9|9548.6|9543.6|31
1644434100000|2022-02-09 19:15:00|9548.7|9543.7|9548.9|9543.9|9549.1|9544.1|9548.7|9543.7|14
1644434400000|2022-02-09 19:20:00|9549|9544|9548.6|9543.6|9549.2|9544.2|9548.5|9543.5|15
1644434700000|2022-02-09 19:25:00|9548.5|9543.5|9548.5|9543.5|9548.5|9543.5|9548.1|9543.1|6
1644435000000|2022-02-09 19:30:00|9548.4|9543.4|9548.6|9543.6|9548.7|9543.7|9548.1|9543.1|13
1644435300000|2022-02-09 19:35:00|9548.5|9543.5|9548.6|9543.6|9548.7|9543.7|9547.6|9542.6|19
1644435600000|2022-02-09 19:40:00|9548.2|9543.2|9548.9|9543.9|9548.9|9543.9|9548.1|9543.1|30
1644435900000|2022-02-09 19:45:00|9548.8|9543.8|9548.1|9543.1|9548.9|9543.9|9547.7|9542.7|20
1644436200000|2022-02-09 19:50:00|9548.2|9543.2|9547.2|9542.2|9548.2|9543.2|9547.2|9542.2|35
1644436500000|2022-02-09 19:55:00|9547.3|9542.3|9547.4|9542.4|9547.6|9542.6|9547.1|9542.1|91
1644436800000|2022-02-09 20:00:00|9547.6|9542.6|9547.2|9542.2|9547.6|9542.6|9547.1|9542.1|56
1644437100000|2022-02-09 20:05:00|9547.1|9542.1|9549.2|9544.2|9549.2|9544.2|9546.9|9541.9|23
1644437400000|2022-02-09 20:10:00|9549.6|9544.6|9551.6|9546.6|9551.9|9546.9|9549.2|9544.2|43
1644437700000|2022-02-09 20:15:00|9551.5|9546.5|9554.7|9549.7|9556.6|9551.6|9551.2|9546.2|284
1644438000000|2022-02-09 20:20:00|9555.1|9550.1|9555.1|9550.1|9555.7|9550.7|9554.6|9549.6|96
1644438300000|2022-02-09 20:25:00|9555|9550|9555.1|9550.1|9556.1|9551.1|9554.8|9549.8|61
1644438600000|2022-02-09 20:30:00|9555|9550|9554.1|9549.1|9555.5|9550.5|9553.4|9548.4|32
1644438900000|2022-02-09 20:35:00|9554.2|9549.2|9553.1|9548.1|9554.7|9549.7|9553.1|9548.1|39
1644439200000|2022-02-09 20:40:00|9553.2|9548.2|9553.6|9548.6|9553.9|9548.9|9552.7|9547.7|34
1644439500000|2022-02-09 20:45:00|9553.5|9548.5|9553.7|9548.7|9553.9|9548.9|9552.7|9547.7|23
1644439800000|2022-02-09 20:50:00|9553.5|9548.5|9553.6|9548.6|9553.6|9548.6|9552.2|9547.2|39
1644440100000|2022-02-09 20:55:00|9553.4|9548.4|9551.6|9546.6|9553.4|9548.4|9551.6|9546.6|49
1644440400000|2022-02-09 21:00:00|9551.7|9546.7|9552.1|9547.1|9552.6|9547.6|9551.6|9546.6|12
1644440700000|2022-02-09 21:05:00|9552|9547|9552.2|9547.2|9552.2|9547.2|9551.1|9546.1|1
1644441000000|2022-02-09 21:10:00|9552.3|9547.3|9553.2|9548.2|9553.2|9548.2|9552.3|9547.3|11
1644441300000|2022-02-09 21:15:00|9553.4|9548.4|9552.6|9547.6|9553.4|9548.4|9552.5|9547.5|1
1644441600000|2022-02-09 21:20:00|9552.7|9547.7|9551.1|9546.1|9552.7|9547.7|9551.1|9546.1|25
1644441900000|2022-02-09 21:25:00|9551.2|9546.2|9552.4|9547.4|9552.4|9547.4|9551.1|9546.1|5
1644442200000|2022-02-09 21:30:00|9552.3|9547.3|9553.6|9548.6|9554.2|9549.2|9552.3|9547.3|11
1644442500000|2022-02-09 21:35:00|9553.5|9548.5|9552.7|9547.7|9553.5|9548.5|9552.6|9547.6|2
1644442800000|2022-02-09 21:40:00|9552.6|9547.6|9553.6|9548.6|9553.9|9548.9|9552.6|9547.6|6
1644443100000|2022-02-09 21:45:00|9553.7|9548.7|9553.4|9548.4|9553.9|9548.9|9553.1|9548.1|6
1644443400000|2022-02-09 21:50:00|9553.3|9548.3|9552.7|9547.7|9553.3|9548.3|9552.2|9547.2|24
1644443700000|2022-02-09 21:55:00|9552.9|9547.9|9553.7|9548.7|9553.7|9548.7|9552.6|9547.6|35
1644454800000|2022-02-10 01:00:00|9557.1|9552.1|9556.8|9551.8|9557.6|9552.6|9556.6|9551.6|59
1644455100000|2022-02-10 01:05:00|9556.7|9551.7|9555.8|9550.8|9557.5|9552.5|9555.7|9550.7|29
1644455400000|2022-02-10 01:10:00|9555.9|9550.9|9557.8|9552.8|9557.9|9552.9|9555.8|9550.8|26
1644455700000|2022-02-10 01:15:00|9557.9|9552.9|9556.9|9551.9|9557.9|9552.9|9556.2|9551.2|12
1644456000000|2022-02-10 01:20:00|9556.8|9551.8|9557.3|9552.3|9557.4|9552.4|9555.9|9550.9|13
1644456300000|2022-02-10 01:25:00|9557.4|9552.4|9556.5|9551.5|9557.4|9552.4|9555.5|9550.5|9
1644456600000|2022-02-10 01:30:00|9556.4|9551.4|9556.9|9551.9|9556.9|9551.9|9556.3|9551.3|7
1644456900000|2022-02-10 01:35:00|9557|9552|9557|9552|9557.9|9552.9|9556.5|9551.5|26
1644457200000|2022-02-10 01:40:00|9557.4|9552.4|9558|9553|9558|9553|9556.9|9551.9|17
1644457500000|2022-02-10 01:45:00|9557.9|9552.9|9556.4|9551.4|9557.9|9552.9|9556.4|9551.4|11
1644457800000|2022-02-10 01:50:00|9556.2|9551.2|9556.9|9551.9|9557|9552|9556.2|9551.2|7
1644458100000|2022-02-10 01:55:00|9557|9552|9556.6|9551.6|9557.3|9552.3|9556.5|9551.5|11
1644458400000|2022-02-10 02:00:00|9556.8|9551.8|9556.9|9551.9|9557.2|9552.2|9556|9551|11
1644458700000|2022-02-10 02:05:00|9557|9552|9557.5|9552.5|9557.5|9552.5|9556.9|9551.9|5
1644459000000|2022-02-10 02:10:00|9557.9|9552.9|9558.3|9553.3|9558.3|9553.3|9557.5|9552.5|47
1644459300000|2022-02-10 02:15:00|9558.2|9553.2|9557.9|9552.9|9558.5|9553.5|9557.5|9552.5|5
1644459600000|2022-02-10 02:20:00|9557.8|9552.8|9558.4|9553.4|9558.4|9553.4|9557.8|9552.8|4
1644459900000|2022-02-10 02:25:00|9558.3|9553.3|9556.4|9551.4|9558.4|9553.4|9556|9551|10
1644460200000|2022-02-10 02:30:00|9556.3|9551.3|9555.5|9550.5|9556.4|9551.4|9555.2|9550.2|19
1644460500000|2022-02-10 02:35:00|9555.4|9550.4|9554.5|9549.5|9555.4|9550.4|9553.5|9548.5|11
1644460800000|2022-02-10 02:40:00|9554.4|9549.4|9554.5|9549.5|9554.5|9549.5|9553.9|9548.9|3
1644461100000|2022-02-10 02:45:00|9554.4|9549.4|9554.5|9549.5|9554.7|9549.7|9553.7|9548.7|9
1644461400000|2022-02-10 02:50:00|9554.4|9549.4|9552.2|9547.2|9554.4|9549.4|9552.2|9547.2|19
1644461700000|2022-02-10 02:55:00|9552.3|9547.3|9551|9546|9552.3|9547.3|9550.8|9545.8|15
1644462000000|2022-02-10 03:00:00|9551.2|9546.2|9552|9547|9552.5|9547.5|9551.2|9546.2|61
1644462300000|2022-02-10 03:05:00|9552.1|9547.1|9552.9|9547.9|9553|9548|9552|9547|6
1644462600000|2022-02-10 03:10:00|9553|9548|9552.9|9547.9|9553.4|9548.4|9552|9547|36
1644462900000|2022-02-10 03:15:00|9553|9548|9551.9|9546.9|9553|9548|9551.9|9546.9|5
1644463200000|2022-02-10 03:20:00|9551.7|9546.7|9551|9546|9551.9|9546.9|9550.9|9545.9|12
1644463500000|2022-02-10 03:25:00|9550.9|9545.9|9552|9547|9552.4|9547.4|9550.9|9545.9|4
1644463800000|2022-02-10 03:30:00|9552.2|9547.2|9552.2|9547.2|9552.8|9547.8|9551.9|9546.9|4
1644464100000|2022-02-10 03:35:00|9552.1|9547.1|9552.2|9547.2|9552.7|9547.7|9552|9547|8
1644464400000|2022-02-10 03:40:00|9552.1|9547.1|9551.4|9546.4|9552.2|9547.2|9551.2|9546.2|0
1644464700000|2022-02-10 03:45:00|9551.5|9546.5|9551|9546|9551.9|9546.9|9551|9546|4
1644465000000|2022-02-10 03:50:00|9550.9|9545.9|9550.8|9545.8|9551.4|9546.4|9550.5|9545.5|13
1644465300000|2022-02-10 03:55:00|9550.6|9545.6|9551.5|9546.5|9551.6|9546.6|9550.5|9545.5|10
1644465600000|2022-02-10 04:00:00|9551.7|9546.7|9550|9545|9551.9|9546.9|9550|9545|16
1644465900000|2022-02-10 04:05:00|9549.9|9544.9|9550|9545|9550.4|9545.4|9549.8|9544.8|16
1644466200000|2022-02-10 04:10:00|9550.2|9545.2|9550.4|9545.4|9550.9|9545.9|9549.9|9544.9|8
1644466500000|2022-02-10 04:15:00|9550.5|9545.5|9550.5|9545.5|9550.9|9545.9|9550.2|9545.2|32
1644466800000|2022-02-10 04:20:00|9550.4|9545.4|9550.9|9545.9|9550.9|9545.9|9550.2|9545.2|1
1644467100000|2022-02-10 04:25:00|9551|9546|9551.5|9546.5|9551.5|9546.5|9550.9|9545.9|6
1644467400000|2022-02-10 04:30:00|9551.4|9546.4|9552.2|9547.2|9552.5|9547.5|9551.4|9546.4|12
1644467700000|2022-02-10 04:35:00|9552.1|9547.1|9552.2|9547.2|9552.5|9547.5|9551.8|9546.8|54
1644468000000|2022-02-10 04:40:00|9552.3|9547.3|9553|9548|9553.5|9548.5|9552.2|9547.2|34
1644468300000|2022-02-10 04:45:00|9553.3|9548.3|9555.7|9550.7|9555.7|9550.7|9553|9548|43
1644468600000|2022-02-10 04:50:00|9555.5|9550.5|9554.9|9549.9|9555.8|9550.8|9554.4|9549.4|5
1644468900000|2022-02-10 04:55:00|9554.7|9549.7|9554.4|9549.4|9555|9550|9554.4|9549.4|13
1644469200000|2022-02-10 05:00:00|9554.5|9549.5|9553.5|9548.5|9554.9|9549.9|9553.4|9548.4|8
1644469500000|2022-02-10 05:05:00|9553.4|9548.4|9553.5|9548.5|9553.5|9548.5|9553.4|9548.4|1
1644469800000|2022-02-10 05:10:00|9553.4|9548.4|9553.9|9548.9|9554|9549|9553.2|9548.2|11
1644470100000|2022-02-10 05:15:00|9554|9549|9554.9|9549.9|9555|9550|9553.7|9548.7|12
1644470400000|2022-02-10 05:20:00|9554.7|9549.7|9554.5|9549.5|9555|9550|9554.4|9549.4|2
1644470700000|2022-02-10 05:25:00|9554.4|9549.4|9554|9549|9554.5|9549.5|9553.7|9548.7|2
1644471000000|2022-02-10 05:30:00|9554.1|9549.1|9554|9549|9554.4|9549.4|9553.9|9548.9|1
1644471300000|2022-02-10 05:35:00|9554.3|9549.3|9553.9|9548.9|9554.4|9549.4|9553.7|9548.7|29
1644471600000|2022-02-10 05:40:00|9553.8|9548.8|9553.5|9548.5|9554|9549|9553.5|9548.5|2
1644471900000|2022-02-10 05:45:00|9553.4|9548.4|9553.5|9548.5|9553.8|9548.8|9553.2|9548.2|13
1644472200000|2022-02-10 05:50:00|9553.7|9548.7|9555|9550|9555|9550|9553.7|9548.7|6
1644472500000|2022-02-10 05:55:00|9554.9|9549.9|9554|9549|9555|9550|9553.9|9548.9|4
1644472800000|2022-02-10 06:00:00|9553.9|9548.9|9554|9549|9554.4|9549.4|9553.2|9548.2|24
1644473100000|2022-02-10 06:05:00|9554.3|9549.3|9553|9548|9554.5|9549.5|9552.5|9547.5|10
1644473400000|2022-02-10 06:10:00|9553.3|9548.3|9553.4|9548.4|9554.8|9549.8|9553.2|9548.2|6
1644473700000|2022-02-10 06:15:00|9553.2|9548.2|9553.5|9548.5|9553.9|9548.9|9553|9548|6
1644474000000|2022-02-10 06:20:00|9553.6|9548.6|9555.8|9550.8|9555.9|9550.9|9553.5|9548.5|7
1644474300000|2022-02-10 06:25:00|9555.7|9550.7|9557.4|9552.4|9557.8|9552.8|9555.5|9550.5|12
1644474600000|2022-02-10 06:30:00|9557.5|9552.5|9556|9551|9557.5|9552.5|9555.5|9550.5|28
1644474900000|2022-02-10 06:35:00|9555.8|9550.8|9555.4|9550.4|9555.8|9550.8|9554.2|9549.2|4
1644475200000|2022-02-10 06:40:00|9555.2|9550.2|9555.2|9550.2|9555.5|9550.5|9555|9550|9
1644475500000|2022-02-10 06:45:00|9555|9550|9555.4|9550.4|9555.5|9550.5|9555|9550|7
1644475800000|2022-02-10 06:50:00|9555.5|9550.5|9555|9550|9555.5|9550.5|9554.2|9549.2|6
1644476100000|2022-02-10 06:55:00|9555.4|9550.4|9555.5|9550.5|9555.8|9550.8|9554.2|9549.2|40
1644476400000|2022-02-10 07:00:00|9555.9|9550.9|9554.8|9549.8|9556.5|9551.5|9554|9549|18
1644476700000|2022-02-10 07:05:00|9554.5|9549.5|9554.4|9549.4|9555.9|9550.9|9552.9|9547.9|17
1644477000000|2022-02-10 07:10:00|9554.5|9549.5|9552.5|9547.5|9554.5|9549.5|9552.2|9547.2|8
1644477300000|2022-02-10 07:15:00|9552.4|9547.4|9552.4|9547.4|9553|9548|9551.8|9546.8|14
1644477600000|2022-02-10 07:20:00|9552.5|9547.5|9553|9548|9553.5|9548.5|9550.8|9545.8|28
1644477900000|2022-02-10 07:25:00|9553.1|9548.1|9556.5|9551.5|9556.5|9551.5|9553|9548|39
1644478200000|2022-02-10 07:30:00|9556.4|9551.4|9553.5|9548.5|9556.5|9551.5|9552.5|9547.5|13
1644478500000|2022-02-10 07:35:00|9553.2|9548.2|9551.5|9546.5|9554|9549|9551|9546|31
1644478800000|2022-02-10 07:40:00|9551.4|9546.4|9550.3|9545.3|9551.5|9546.5|9550.3|9545.3|12
1644479100000|2022-02-10 07:45:00|9550|9545|9552.9|9547.9|9553.8|9548.8|9550|9545|36
1644479400000|2022-02-10 07:50:00|9553|9548|9553.4|9548.4|9553.5|9548.5|9551.5|9546.5|29
1644479700000|2022-02-10 07:55:00|9553.3|9548.3|9549.8|9544.8|9553.5|9548.5|9549.7|9544.7|16
1644480000000|2022-02-10 08:00:00|9549.5|9544.5|9549.7|9544.7|9551|9546|9546.5|9541.5|75
1644480300000|2022-02-10 08:05:00|9549.8|9544.8|9549.7|9544.7|9551.9|9546.9|9548.5|9543.5|67
1644480600000|2022-02-10 08:10:00|9549.5|9544.5|9548.9|9543.9|9549.9|9544.9|9548|9543|40
1644480900000|2022-02-10 08:15:00|9549|9544|9546|9541|9549|9544|9546|9541|35
1644481200000|2022-02-10 08:20:00|9545.9|9540.9|9548|9543|9548.5|9543.5|9545.9|9540.9|288
1644481500000|2022-02-10 08:25:00|9548.4|9543.4|9549|9544|9550.9|9545.9|9548.2|9543.2|47
1644481800000|2022-02-10 08:30:00|9548.9|9543.9|9551.7|9546.7|9552.9|9547.9|9548.9|9543.9|227
1644482100000|2022-02-10 08:35:00|9551.9|9546.9|9553.7|9548.7|9553.9|9548.9|9551.5|9546.5|35
1644482400000|2022-02-10 08:40:00|9553.5|9548.5|9554|9549|9555.9|9550.9|9552.9|9547.9|32
1644482700000|2022-02-10 08:45:00|9553.9|9548.9|9553|9548|9555.4|9550.4|9552.5|9547.5|26
1644483000000|2022-02-10 08:50:00|9552.9|9547.9|9550.4|9545.4|9552.9|9547.9|9549.5|9544.5|67
1644483300000|2022-02-10 08:55:00|9550.3|9545.3|9549.4|9544.4|9550.8|9545.8|9549.2|9544.2|54
1644483600000|2022-02-10 09:00:00|9549.5|9544.5|9548.9|9543.9|9549.9|9544.9|9547.9|9542.9|42
1644483900000|2022-02-10 09:05:00|9548.8|9543.8|9550.7|9545.7|9551.9|9546.9|9548.4|9543.4|71
1644484200000|2022-02-10 09:10:00|9550.5|9545.5|9550.9|9545.9|9551.4|9546.4|9549.4|9544.4|46
1644484500000|2022-02-10 09:15:00|9550.8|9545.8|9547.3|9542.3|9550.9|9545.9|9546.2|9541.2|56
1644484800000|2022-02-10 09:20:00|9547.2|9542.2|9545.8|9540.8|9547.8|9542.8|9545.8|9540.8|40
1644485100000|2022-02-10 09:25:00|9545.6|9540.6|9545.4|9540.4|9546.8|9541.8|9543.8|9538.8|58
1644485400000|2022-02-10 09:30:00|9545.5|9540.5|9546.6|9541.6|9547.3|9542.3|9545.3|9540.3|51
1644485700000|2022-02-10 09:35:00|9546.7|9541.7|9545.8|9540.8|9547.5|9542.5|9544.8|9539.8|32
1644486000000|2022-02-10 09:40:00|9545.9|9540.9|9546.4|9541.4|9547.4|9542.4|9545|9540|18
1644486300000|2022-02-10 09:45:00|9546.3|9541.3|9545.6|9540.6|9546.8|9541.8|9545.3|9540.3|31
1644486600000|2022-02-10 09:50:00|9545.8|9540.8|9545.3|9540.3|9547|9542|9545.3|9540.3|48
1644486900000|2022-02-10 09:55:00|9545.2|9540.2|9544.9|9539.9|9545.8|9540.8|9543.7|9538.7|38
1644487200000|2022-02-10 10:00:00|9545.2|9540.2|9544.7|9539.7|9546.3|9541.3|9544|9539|34
1644487500000|2022-02-10 10:05:00|9544.6|9539.6|9545|9540|9545.2|9540.2|9543.3|9538.3|19
1644487800000|2022-02-10 10:10:00|9545.2|9540.2|9545.7|9540.7|9546.3|9541.3|9543.8|9538.8|22
1644488100000|2022-02-10 10:15:00|9545.8|9540.8|9545.9|9540.9|9546.8|9541.8|9545.1|9540.1|14
1644488400000|2022-02-10 10:20:00|9546|9541|9546.8|9541.8|9547.4|9542.4|9545.8|9540.8|21
1644488700000|2022-02-10 10:25:00|9546.9|9541.9|9549.9|9544.9|9550|9545|9546.9|9541.9|35
1644489000000|2022-02-10 10:30:00|9550|9545|9548.9|9543.9|9550.5|9545.5|9547.9|9542.9|23
1644489300000|2022-02-10 10:35:00|9548.8|9543.8|9546.8|9541.8|9549.2|9544.2|9546.8|9541.8|15
1644489600000|2022-02-10 10:40:00|9546.5|9541.5|9546.2|9541.2|9547.7|9542.7|9546|9541|23
1644489900000|2022-02-10 10:45:00|9546|9541|9547.2|9542.2|9547.4|9542.4|9545.8|9540.8|13
1644490200000|2022-02-10 10:50:00|9547.3|9542.3|9548.2|9543.2|9548.9|9543.9|9545.9|9540.9|31
1644490500000|2022-02-10 10:55:00|9548.1|9543.1|9550|9545|9550.7|9545.7|9547.8|9542.8|53
1644490800000|2022-02-10 11:00:00|9550.2|9545.2|9550.3|9545.3|9550.8|9545.8|9548.3|9543.3|38
1644491100000|2022-02-10 11:05:00|9550.4|9545.4|9550.9|9545.9|9551.7|9546.7|9550.2|9545.2|40
1644491400000|2022-02-10 11:10:00|9550.8|9545.8|9549.8|9544.8|9552|9547|9549.8|9544.8|8
1644491700000|2022-02-10 11:15:00|9549.7|9544.7|9548.3|9543.3|9549.9|9544.9|9548.1|9543.1|32
1644492000000|2022-02-10 11:20:00|9548.4|9543.4|9548.8|9543.8|9550.1|9545.1|9548.3|9543.3|13
1644492300000|2022-02-10 11:25:00|9548.7|9543.7|9550.7|9545.7|9551.1|9546.1|9548.5|9543.5|45
1644492600000|2022-02-10 11:30:00|9550.6|9545.6|9552|9547|9553.2|9548.2|9550.6|9545.6|52
1644492900000|2022-02-10 11:35:00|9552.2|9547.2|9552|9547|9552.2|9547.2|9550.3|9545.3|55
1644493200000|2022-02-10 11:40:00|9552.2|9547.2|9551.8|9546.8|9553.2|9548.2|9551.3|9546.3|26
1644493500000|2022-02-10 11:45:00|9551.9|9546.9|9553|9548|9554.5|9549.5|9551.8|9546.8|37
1644493800000|2022-02-10 11:50:00|9552.9|9547.9|9552|9547|9553.7|9548.7|9551.3|9546.3|85
1644494100000|2022-02-10 11:55:00|9552.3|9547.3|9553.3|9548.3|9553.5|9548.5|9551.3|9546.3|50
1644494400000|2022-02-10 12:00:00|9553.4|9548.4|9550.8|9545.8|9554|9549|9550.8|9545.8|80
1644494700000|2022-02-10 12:05:00|9550.5|9545.5|9552.5|9547.5|9552.8|9547.8|9550.3|9545.3|23
1644495000000|2022-02-10 12:10:00|9552.7|9547.7|9553.5|9548.5|9553.7|9548.7|9552.3|9547.3|18
1644495300000|2022-02-10 12:15:00|9553.3|9548.3|9552.3|9547.3|9553.6|9548.6|9552.3|9547.3|15
1644495600000|2022-02-10 12:20:00|9552.4|9547.4|9552.3|9547.3|9552.8|9547.8|9551.8|9546.8|19
1644495900000|2022-02-10 12:25:00|9552.2|9547.2|9552|9547|9552.2|9547.2|9550.3|9545.3|24
1644496200000|2022-02-10 12:30:00|9552.2|9547.2|9552|9547|9553.7|9548.7|9551.8|9546.8|39
1644496500000|2022-02-10 12:35:00|9552.4|9547.4|9551|9546|9552.4|9547.4|9550.8|9545.8|25
1644496800000|2022-02-10 12:40:00|9551.1|9546.1|9550.5|9545.5|9551.8|9546.8|9549.3|9544.3|64
1644497100000|2022-02-10 12:45:00|9550.6|9545.6|9550.8|9545.8|9552.1|9547.1|9550.3|9545.3|35
1644497400000|2022-02-10 12:50:00|9550.7|9545.7|9551.9|9546.9|9552|9547|9549.3|9544.3|24
1644497700000|2022-02-10 12:55:00|9551.8|9546.8|9550.7|9545.7|9552|9547|9550.3|9545.3|93
1644498000000|2022-02-10 13:00:00|9550.5|9545.5|9549.2|9544.2|9551.5|9546.5|9549.2|9544.2|58
1644498300000|2022-02-10 13:05:00|9549|9544|9548.3|9543.3|9549.9|9544.9|9548|9543|52
1644498600000|2022-02-10 13:10:00|9548.2|9543.2|9548.8|9543.8|9549.8|9544.8|9546.9|9541.9|40
1644498900000|2022-02-10 13:15:00|9549|9544|9553.5|9548.5|9553.5|9548.5|9548.9|9543.9|54
1644499200000|2022-02-10 13:20:00|9553.2|9548.2|9550.7|9545.7|9553.3|9548.3|9550.7|9545.7|81
1644499500000|2022-02-10 13:25:00|9550.5|9545.5|9549.8|9544.8|9551.6|9546.6|9548.7|9543.7|42
1644499800000|2022-02-10 13:30:00|9553.4|9548.4|9586.6|9581.6|9587.5|9582.5|9553.4|9546.2|1413
1644500100000|2022-02-10 13:35:00|9586.7|9581.7|9572.7|9567.7|9589.3|9584.3|9571|9566|1012
1644500400000|2022-02-10 13:40:00|9573.1|9568.1|9580.5|9575.5|9582.3|9577.3|9572.2|9567.2|591
1644500700000|2022-02-10 13:45:00|9580.8|9575.8|9589.3|9584.3|9591.2|9586.2|9579.4|9574.4|683
1644501000000|2022-02-10 13:50:00|9589|9584|9585.5|9580.5|9591|9586|9585|9580|409
1644501300000|2022-02-10 13:55:00|9585.8|9580.8|9575.4|9570.4|9588.4|9583.4|9573|9568|579
1644501600000|2022-02-10 14:00:00|9576.2|9571.2|9587.4|9582.4|9589.2|9584.2|9576.2|9571.2|556
1644501900000|2022-02-10 14:05:00|9587.3|9582.3|9589.9|9584.9|9589.9|9584.9|9585.1|9580.1|200
1644502200000|2022-02-10 14:10:00|9590.2|9585.2|9592.4|9587.4|9592.9|9587.9|9587.2|9582.2|410
1644502500000|2022-02-10 14:15:00|9592.3|9587.3|9591.4|9586.4|9595.9|9590.9|9590.4|9585.4|334
1644502800000|2022-02-10 14:20:00|9591.2|9586.2|9593.1|9588.1|9598.1|9593.1|9588.9|9583.9|300
1644503100000|2022-02-10 14:25:00|9592.9|9587.9|9592.6|9587.6|9595|9590|9590.5|9585.5|118
1644503400000|2022-02-10 14:30:00|9592.5|9587.5|9588.5|9583.5|9594.5|9589.5|9586.5|9581.5|332
1644503700000|2022-02-10 14:35:00|9588.4|9583.4|9576.3|9571.3|9589.1|9584.1|9576.1|9571.1|468
1644504000000|2022-02-10 14:40:00|9576.5|9571.5|9578.4|9573.4|9579|9574|9571.7|9566.7|257
1644504300000|2022-02-10 14:45:00|9578.5|9573.5|9577|9572|9582|9577|9574.5|9569.5|281
1644504600000|2022-02-10 14:50:00|9576.9|9571.9|9575.7|9570.7|9577.7|9572.7|9572.9|9567.9|454
1644504900000|2022-02-10 14:55:00|9575.5|9570.5|9573.8|9568.8|9577.6|9572.6|9572.5|9567.5|154
1644505200000|2022-02-10 15:00:00|9573.7|9568.7|9562.8|9557.8|9573.7|9568.7|9561.5|9556.5|472
1644505500000|2022-02-10 15:05:00|9562.5|9557.5|9552.3|9547.3|9563.5|9558.5|9549.1|9544.1|649
1644505800000|2022-02-10 15:10:00|9552.2|9547.2|9550|9545|9555.8|9550.8|9546.2|9541.2|622
1644506100000|2022-02-10 15:15:00|9550.2|9545.2|9550.8|9545.8|9551.3|9546.3|9545.3|9540.3|378
1644506400000|2022-02-10 15:20:00|9550.7|9545.7|9552.5|9547.5|9554.3|9549.3|9548.7|9543.7|433
1644506700000|2022-02-10 15:25:00|9552.6|9547.6|9545.6|9540.6|9554.1|9549.1|9545.6|9540.6|195
1644507000000|2022-02-10 15:30:00|9545.7|9540.7|9533.2|9528.2|9546|9541|9528.3|9523.3|1086
1644507300000|2022-02-10 15:35:00|9533.3|9528.3|9529|9524|9533.3|9528.3|9527.2|9522.2|353
1644507600000|2022-02-10 15:40:00|9529.3|9524.3|9529.1|9524.1|9531.3|9526.3|9528.4|9523.4|442
1644507900000|2022-02-10 15:45:00|9529.3|9524.3|9527.5|9522.5|9529.7|9524.7|9525.8|9520.8|345
1644508200000|2022-02-10 15:50:00|9527.7|9522.7|9531.8|9526.8|9534.8|9529.8|9527|9522|327
1644508500000|2022-02-10 15:55:00|9531.6|9526.6|9533|9528|9534.8|9529.8|9529.2|9524.2|269
1644508800000|2022-02-10 16:00:00|9532.8|9527.8|9530.1|9525.1|9534.1|9529.1|9529|9524|234
1644509100000|2022-02-10 16:05:00|9530|9525|9528.5|9523.5|9530.5|9525.5|9525|9520|442
1644509400000|2022-02-10 16:10:00|9528.3|9523.3|9521.2|9516.2|9529.3|9524.3|9517.7|9512.7|489
1644509700000|2022-02-10 16:15:00|9521.3|9516.3|9514.6|9509.6|9523.2|9518.2|9513.5|9508.5|439
1644510000000|2022-02-10 16:20:00|9514.8|9509.8|9518.8|9513.8|9519.5|9514.5|9514.5|9509.5|470
1644510300000|2022-02-10 16:25:00|9519|9514|9517.7|9512.7|9520.2|9515.2|9516.6|9511.6|230
1644510600000|2022-02-10 16:30:00|9517.5|9512.5|9520.3|9515.3|9522.3|9517.3|9517|9512|183
1644510900000|2022-02-10 16:35:00|9520|9515|9520.8|9515.8|9523|9518|9518.3|9513.3|139
1644511200000|2022-02-10 16:40:00|9520.5|9515.5|9518.3|9513.3|9522.8|9517.8|9518.1|9513.1|121
1644511500000|2022-02-10 16:45:00|9518.6|9513.6|9516.8|9511.8|9519.5|9514.5|9516.3|9511.3|214
1644511800000|2022-02-10 16:50:00|9516.9|9511.9|9516|9511|9518.8|9513.8|9515.8|9510.8|160
1644512100000|2022-02-10 16:55:00|9515.8|9510.8|9515.7|9510.7|9516.9|9511.9|9514|9509|95
1644512400000|2022-02-10 17:00:00|9515.8|9510.8|9519.8|9514.8|9520.8|9515.8|9515.8|9510.8|168
1644512700000|2022-02-10 17:05:00|9519.5|9514.5|9518.1|9513.1|9521.3|9516.3|9517.3|9512.3|104
1644513000000|2022-02-10 17:10:00|9518.2|9513.2|9520.1|9515.1|9520.8|9515.8|9516.8|9511.8|74
1644513300000|2022-02-10 17:15:00|9520.2|9515.2|9521.7|9516.7|9522.8|9517.8|9519.8|9514.8|92
1644513600000|2022-02-10 17:20:00|9521.8|9516.8|9524.2|9519.2|9525.3|9520.3|9521.3|9516.3|91
1644513900000|2022-02-10 17:25:00|9524.3|9519.3|9526.8|9521.8|9527.3|9522.3|9524.3|9519.3|80
1644514200000|2022-02-10 17:30:00|9526.9|9521.9|9529.5|9524.5|9529.8|9524.8|9526.8|9521.8|131
1644514500000|2022-02-10 17:35:00|9529.6|9524.6|9526.9|9521.9|9530.1|9525.1|9526.8|9521.8|38
1644514800000|2022-02-10 17:40:00|9527.1|9522.1|9525.4|9520.4|9527.3|9522.3|9525.1|9520.1|12
1644515100000|2022-02-10 17:45:00|9525.3|9520.3|9540.2|9535.2|9547.4|9542.4|9525.3|9520.3|4780
1644515400000|2022-02-10 17:50:00|9540.3|9535.3|9539.3|9534.3|9547.1|9542.1|9537.7|9532.7|588
1644515700000|2022-02-10 17:55:00|9539.1|9534.1|9533.8|9528.8|9540.3|9535.3|9530|9525|401
1644516000000|2022-02-10 18:00:00|9531.8|9526.8|9529.5|9524.5|9535.2|9530.2|9529.1|9524.1|252
1644516300000|2022-02-10 18:05:00|9529.4|9524.4|9529.8|9524.8|9532.8|9527.8|9527.8|9522.8|184
1644516600000|2022-02-10 18:10:00|9529.5|9524.5|9531.8|9526.8|9531.8|9526.8|9527|9522|134
1644516900000|2022-02-10 18:15:00|9531.7|9526.7|9533.1|9528.1|9533.3|9528.3|9530.1|9525.1|168
1644517200000|2022-02-10 18:20:00|9533.2|9528.2|9530.8|9525.8|9534.2|9529.2|9529.5|9524.5|91
1644517500000|2022-02-10 18:25:00|9530.5|9525.5|9533.8|9528.8|9533.8|9528.8|9530.3|9525.3|96
1644517800000|2022-02-10 18:30:00|9534.3|9529.3|9531.7|9526.7|9534.3|9529.3|9529.5|9524.5|114
1644518100000|2022-02-10 18:35:00|9532.1|9527.1|9536|9531|9538.9|9533.9|9531.9|9526.9|151
1644518400000|2022-02-10 18:40:00|9536.3|9531.3|9535.8|9530.8|9537.3|9532.3|9533.3|9528.3|118
1644518700000|2022-02-10 18:45:00|9535.7|9530.7|9534.8|9529.8|9538.1|9533.1|9534.1|9529.1|67
1644519000000|2022-02-10 18:50:00|9534.7|9529.7|9535.2|9530.2|9536.3|9531.3|9534.5|9529.5|34
1644519300000|2022-02-10 18:55:00|9535|9530|9534.5|9529.5|9538.5|9533.5|9534.3|9529.3|77
1644519600000|2022-02-10 19:00:00|9534.6|9529.6|9537.8|9532.8|9537.8|9532.8|9534|9529|69
1644519900000|2022-02-10 19:05:00|9538.1|9533.1|9539.1|9534.1|9541.1|9536.1|9538.1|9533.1|47
1644520200000|2022-02-10 19:10:00|9539|9534|9542.8|9537.8|9543.5|9538.5|9538.5|9533.5|66
1644520500000|2022-02-10 19:15:00|9543.3|9538.3|9547.7|9542.7|9548|9543|9543.3|9538.3|167
1644520800000|2022-02-10 19:20:00|9547.8|9542.8|9542.5|9537.5|9548.1|9543.1|9542.5|9537.5|110
1644521100000|2022-02-10 19:25:00|9542.3|9537.3|9542.1|9537.1|9543.2|9538.2|9539.8|9534.8|44
1644521400000|2022-02-10 19:30:00|9542|9537|9543.7|9538.7|9543.8|9538.8|9540.8|9535.8|65
1644521700000|2022-02-10 19:35:00|9543.4|9538.4|9544.3|9539.3|9545.2|9540.2|9542|9537|58
1644522000000|2022-02-10 19:40:00|9544.2|9539.2|9548.8|9543.8|9548.9|9543.9|9543.9|9538.9|58
1644522300000|2022-02-10 19:45:00|9549|9544|9549.8|9544.8|9549.8|9544.8|9548|9543|82
1644522600000|2022-02-10 19:50:00|9549.7|9544.7|9550.2|9545.2|9551.5|9546.5|9548.7|9543.7|85
1644522900000|2022-02-10 19:55:00|9550.1|9545.1|9551.2|9546.2|9552.2|9547.2|9549.3|9544.3|374
1644523200000|2022-02-10 20:00:00|9551|9546|9551.2|9546.2|9553.3|9548.3|9550.7|9545.7|84
1644523500000|2022-02-10 20:05:00|9551.3|9546.3|9549.3|9544.3|9551.6|9546.6|9548.8|9543.8|47
1644523800000|2022-02-10 20:10:00|9549.4|9544.4|9549.3|9544.3|9550.3|9545.3|9546.8|9541.8|95
1644524100000|2022-02-10 20:15:00|9549.2|9544.2|9551.9|9546.9|9552.2|9547.2|9548.6|9543.6|29
1644524400000|2022-02-10 20:20:00|9552.1|9547.1|9551.3|9546.3|9552.7|9547.7|9551.3|9546.3|56
1644524700000|2022-02-10 20:25:00|9551.2|9546.2|9552.6|9547.6|9552.7|9547.7|9550.7|9545.7|89
1644525000000|2022-02-10 20:30:00|9552.7|9547.7|9554.8|9549.8|9555|9550|9551.8|9546.8|73
1644525300000|2022-02-10 20:35:00|9554.7|9549.7|9556.7|9551.7|9556.8|9551.8|9554.7|9549.7|80
1644525600000|2022-02-10 20:40:00|9556.5|9551.5|9557.2|9552.2|9557.8|9552.8|9556.5|9551.5|73
1644525900000|2022-02-10 20:45:00|9556.8|9551.8|9559.7|9554.7|9560.3|9555.3|9556.3|9551.3|100
1644526200000|2022-02-10 20:50:00|9559.8|9554.8|9562.2|9557.2|9562.2|9557.2|9559|9554|118
1644526500000|2022-02-10 20:55:00|9562.3|9557.3|9563.2|9558.2|9563.3|9558.3|9561.3|9556.3|175
1644526800000|2022-02-10 21:00:00|9563.3|9558.3|9564.2|9559.2|9564.7|9559.7|9563.2|9558.2|66
1644527100000|2022-02-10 21:05:00|9564.1|9559.1|9564.3|9559.3|9564.7|9559.7|9562.6|9557.6|35
1644527400000|2022-02-10 21:10:00|9564.2|9559.2|9565.5|9560.5|9565.5|9560.5|9563.7|9558.7|13
1644527700000|2022-02-10 21:15:00|9565.7|9560.7|9567.8|9562.8|9568.8|9563.8|9565.7|9560.7|52
1644528000000|2022-02-10 21:20:00|9568.1|9563.1|9573.2|9568.2|9573.2|9568.2|9568.1|9563.1|85
1644528300000|2022-02-10 21:25:00|9573.3|9568.3|9574.5|9569.5|9578.8|9573.8|9573|9568|109
1644528600000|2022-02-10 21:30:00|9574.6|9569.6|9571.2|9566.2|9574.6|9569.6|9571.2|9566.2|17
1644528900000|2022-02-10 21:35:00|9571.3|9566.3|9564.6|9559.6|9571.5|9566.5|9564.5|9559.5|39
1644529200000|2022-02-10 21:40:00|9565|9560|9564.5|9559.5|9566.9|9561.9|9564.4|9559.4|1
1644529500000|2022-02-10 21:45:00|9564.3|9559.3|9564.5|9559.5|9565|9560|9563.7|9558.7|11
1644529800000|2022-02-10 21:50:00|9564.6|9559.6|9563.5|9558.5|9564.6|9559.6|9563|9558|13
1644530100000|2022-02-10 21:55:00|9563.3|9558.3|9563.2|9558.2|9564.2|9559.2|9563.1|9558.1|8
1644541200000|2022-02-11 01:00:00|9584.7|9579.7|9584|9579|9586.8|9581.8|9583.4|9578.4|147
1644541500000|2022-02-11 01:05:00|9584.1|9579.1|9582.8|9577.8|9584.4|9579.4|9581.9|9576.9|41
1644541800000|2022-02-11 01:10:00|9582.7|9577.7|9585.3|9580.3|9585.8|9580.8|9582.5|9577.5|52
1644542100000|2022-02-11 01:15:00|9585.2|9580.2|9582.4|9577.4|9586|9581|9582.3|9577.3|36
1644542400000|2022-02-11 01:20:00|9582.5|9577.5|9583|9578|9583.6|9578.6|9581.8|9576.8|35
1644542700000|2022-02-11 01:25:00|9582.8|9577.8|9583.8|9578.8|9584|9579|9582.7|9577.7|35
1644543000000|2022-02-11 01:30:00|9583.7|9578.7|9584.9|9579.9|9585.7|9580.7|9583.6|9578.6|187
1644543300000|2022-02-11 01:35:00|9584.8|9579.8|9584.1|9579.1|9585.3|9580.3|9584.1|9579.1|27
1644543600000|2022-02-11 01:40:00|9584|9579|9579.6|9574.6|9584.1|9579.1|9578.8|9573.8|41
1644543900000|2022-02-11 01:45:00|9579.8|9574.8|9579.3|9574.3|9581.9|9576.9|9578.9|9573.9|49
1644544200000|2022-02-11 01:50:00|9579.2|9574.2|9578.8|9573.8|9579.3|9574.3|9577.8|9572.8|16
1644544500000|2022-02-11 01:55:00|9578.6|9573.6|9580.2|9575.2|9580.8|9575.8|9578.1|9573.1|18
1644544800000|2022-02-11 02:00:00|9580.3|9575.3|9581.3|9576.3|9581.8|9576.8|9580.2|9575.2|23
1644545100000|2022-02-11 02:05:00|9581.2|9576.2|9583.6|9578.6|9583.6|9578.6|9581|9576|26
1644545400000|2022-02-11 02:10:00|9583.8|9578.8|9582.5|9577.5|9585.3|9580.3|9582.4|9577.4|12
1644545700000|2022-02-11 02:15:00|9582.4|9577.4|9579.1|9574.1|9582.5|9577.5|9578.8|9573.8|16
1644546000000|2022-02-11 02:20:00|9579|9574|9579.3|9574.3|9579.5|9574.5|9578.6|9573.6|17
1644546300000|2022-02-11 02:25:00|9579.2|9574.2|9578.6|9573.6|9579.5|9574.5|9578.6|9573.6|7
1644546600000|2022-02-11 02:30:00|9578.7|9573.7|9578.2|9573.2|9579.3|9574.3|9577.3|9572.3|15
1644546900000|2022-02-11 02:35:00|9578.3|9573.3|9578.6|9573.6|9579.1|9574.1|9578.1|9573.1|9
1644547200000|2022-02-11 02:40:00|9578.5|9573.5|9580.3|9575.3|9580.3|9575.3|9578.5|9573.5|10
1644547500000|2022-02-11 02:45:00|9580.5|9575.5|9579.3|9574.3|9580.8|9575.8|9578.8|9573.8|82
1644547800000|2022-02-11 02:50:00|9579.2|9574.2|9580.2|9575.2|9581.1|9576.1|9579.2|9574.2|9
1644548100000|2022-02-11 02:55:00|9580.1|9575.1|9580.1|9575.1|9580.6|9575.6|9579.6|9574.6|12
1644548400000|2022-02-11 03:00:00|9580|9575|9583.5|9578.5|9583.6|9578.6|9580|9575|23
1644548700000|2022-02-11 03:05:00|9583.3|9578.3|9583|9578|9583.6|9578.6|9582.7|9577.7|28
1644549000000|2022-02-11 03:10:00|9582.8|9577.8|9581.5|9576.5|9583.6|9578.6|9580.9|9575.9|15
1644549300000|2022-02-11 03:15:00|9581.3|9576.3|9582.8|9577.8|9582.8|9577.8|9581|9576|95
1644549600000|2022-02-11 03:20:00|9582.7|9577.7|9581.5|9576.5|9582.7|9577.7|9581.5|9576.5|8
1644549900000|2022-02-11 03:25:00|9581.6|9576.6|9581.5|9576.5|9581.8|9576.8|9581.4|9576.4|4
1644550200000|2022-02-11 03:30:00|9581.6|9576.6|9583|9578|9583|9578|9581.4|9576.4|15
1644550500000|2022-02-11 03:35:00|9583.3|9578.3|9584.2|9579.2|9584.3|9579.3|9583.3|9578.3|28
1644550800000|2022-02-11 03:40:00|9584.3|9579.3|9585.6|9580.6|9585.8|9580.8|9584.3|9579.3|35
1644551100000|2022-02-11 03:45:00|9585.5|9580.5|9585.6|9580.6|9587|9582|9585.2|9580.2|65
1644551400000|2022-02-11 03:50:00|9585.5|9580.5|9586.6|9581.6|9586.6|9581.6|9585.5|9580.5|44
1644551700000|2022-02-11 03:55:00|9586.8|9581.8|9587.5|9582.5|9587.5|9582.5|9586.5|9581.5|45
1644552000000|2022-02-11 04:00:00|9587.8|9582.8|9589.5|9584.5|9590.3|9585.3|9587.8|9582.8|51
1644552300000|2022-02-11 04:05:00|9589.3|9584.3|9589.3|9584.3|9589.9|9584.9|9588.9|9583.9|15
1644552600000|2022-02-11 04:10:00|9589.2|9584.2|9591.5|9586.5|9591.5|9586.5|9589.2|9584.2|55
1644552900000|2022-02-11 04:15:00|9591.8|9586.8|9592.5|9587.5|9594.6|9589.6|9591.8|9586.8|93
1644553200000|2022-02-11 04:20:00|9592.6|9587.6|9593.5|9588.5|9594.8|9589.8|9592.5|9587.5|30
1644553500000|2022-02-11 04:25:00|9593.1|9588.1|9595.1|9590.1|9595.1|9590.1|9593.1|9588.1|56
1644553800000|2022-02-11 04:30:00|9595.2|9590.2|9595.3|9590.3|9596.1|9591.1|9594.1|9589.1|53
1644554100000|2022-02-11 04:35:00|9595.1|9590.1|9592.8|9587.8|9595.8|9590.8|9592.3|9587.3|44
1644554400000|2022-02-11 04:40:00|9592.6|9587.6|9595.1|9590.1|9595.5|9590.5|9592.1|9587.1|47
1644554700000|2022-02-11 04:45:00|9595|9590|9596.8|9591.8|9596.8|9591.8|9593.8|9588.8|93
1644555000000|2022-02-11 04:50:00|9597|9592|9597.1|9592.1|9600|9595|9597|9592|150
1644555300000|2022-02-11 04:55:00|9597|9592|9595.8|9590.8|9597.5|9592.5|9595.5|9590.5|21
1644555600000|2022-02-11 05:00:00|9595.6|9590.6|9594|9589|9596|9591|9593.8|9588.8|37
1644555900000|2022-02-11 05:05:00|9593.9|9588.9|9594.8|9589.8|9595.1|9590.1|9593|9588|25
1644556200000|2022-02-11 05:10:00|9594.6|9589.6|9594|9589|9595|9590|9593.8|9588.8|29
1644556500000|2022-02-11 05:15:00|9593.9|9588.9|9594.3|9589.3|9595.8|9590.8|9593.8|9588.8|19
1644556800000|2022-02-11 05:20:00|9594.4|9589.4|9593|9588|9594.8|9589.8|9593|9588|16
1644557100000|2022-02-11 05:25:00|9592.5|9587.5|9592|9587|9593|9588|9591.8|9586.8|31
1644557400000|2022-02-11 05:30:00|9591.9|9586.9|9590.5|9585.5|9592|9587|9590.3|9585.3|23
1644557700000|2022-02-11 05:35:00|9590.8|9585.8|9591.5|9586.5|9591.6|9586.6|9590.7|9585.7|75
1644558000000|2022-02-11 05:40:00|9591.6|9586.6|9590.1|9585.1|9591.8|9586.8|9590.1|9585.1|14
1644558300000|2022-02-11 05:45:00|9590.4|9585.4|9591|9586|9591.1|9586.1|9590.1|9585.1|14
1644558600000|2022-02-11 05:50:00|9591.1|9586.1|9593.6|9588.6|9593.6|9588.6|9591.1|9586.1|12
1644558900000|2022-02-11 05:55:00|9593.5|9588.5|9591.1|9586.1|9594.3|9589.3|9591.1|9586.1|49
1644559200000|2022-02-11 06:00:00|9591.3|9586.3|9592.7|9587.7|9593.3|9588.3|9591|9586|9
1644559500000|2022-02-11 06:05:00|9592.8|9587.8|9592|9587|9593.6|9588.6|9591.5|9586.5|37
1644559800000|2022-02-11 06:10:00|9592.1|9587.1|9593.5|9588.5|9594|9589|9592|9587|16
1644560100000|2022-02-11 06:15:00|9593.4|9588.4|9594.1|9589.1|9594.2|9589.2|9593.3|9588.3|57
1644560400000|2022-02-11 06:20:00|9594|9589|9593.9|9588.9|9595.4|9590.4|9592.6|9587.6|25
1644560700000|2022-02-11 06:25:00|9593.8|9588.8|9595.5|9590.5|9597|9592|9593.8|9588.8|19
1644561000000|2022-02-11 06:30:00|9595.3|9590.3|9597.8|9592.8|9597.8|9592.8|9594.6|9589.6|39
1644561300000|2022-02-11 06:35:00|9597.7|9592.7|9598.6|9593.6|9599.3|9594.3|9597.5|9592.5|22
1644561600000|2022-02-11 06:40:00|9598.5|9593.5|9597.1|9592.1|9598.6|9593.6|9596.8|9591.8|17
1644561900000|2022-02-11 06:45:00|9597|9592|9598.5|9593.5|9598.5|9593.5|9596.1|9591.1|19
1644562200000|2022-02-11 06:50:00|9598.6|9593.6|9599.8|9594.8|9601.6|9596.6|9598.5|9593.5|123
1644562500000|2022-02-11 06:55:00|9600.1|9595.1|9596.5|9591.5|9600.1|9595.1|9593.6|9588.6|59
1644562800000|2022-02-11 07:00:00|9596.4|9591.4|9597.3|9592.3|9597.5|9592.5|9594.1|9589.1|109
1644563100000|2022-02-11 07:05:00|9597.1|9592.1|9595|9590|9598.4|9593.4|9594.6|9589.6|46
1644563400000|2022-02-11 07:10:00|9594.9|9589.9|9593.8|9588.8|9597.5|9592.5|9593.6|9588.6|86
1644563700000|2022-02-11 07:15:00|9593.6|9588.6|9595.6|9590.6|9596|9591|9591.6|9586.6|73
1644564000000|2022-02-11 07:20:00|9595.5|9590.5|9596|9591|9599|9594|9595.5|9590.5|66
1644564300000|2022-02-11 07:25:00|9595.8|9590.8|9594|9589|9596.8|9591.8|9593.5|9588.5|124
1644564600000|2022-02-11 07:30:00|9594.1|9589.1|9592|9587|9594.3|9589.3|9591.2|9586.2|42
1644564900000|2022-02-11 07:35:00|9592.1|9587.1|9590.8|9585.8|9593.5|9588.5|9589.8|9584.8|64
1644565200000|2022-02-11 07:40:00|9590.7|9585.7|9589|9584|9593|9588|9588.5|9583.5|76
1644565500000|2022-02-11 07:45:00|9589.1|9584.1|9587.1|9582.1|9590|9585|9587.1|9582.1|47
1644565800000|2022-02-11 07:50:00|9587|9582|9586.6|9581.6|9587.2|9582.2|9585|9580|95
1644566100000|2022-02-11 07:55:00|9586.3|9581.3|9590|9585|9590|9585|9586.3|9581.3|42
1644566400000|2022-02-11 08:00:00|9589.8|9584.8|9593.6|9588.6|9593.6|9588.6|9586.9|9581.9|111
1644566700000|2022-02-11 08:05:00|9593.5|9588.5|9588.6|9583.6|9594.3|9589.3|9587|9582|98
1644567000000|2022-02-11 08:10:00|9588.7|9583.7|9585|9580|9589|9584|9585|9580|83
1644567300000|2022-02-11 08:15:00|9585.1|9580.1|9585.4|9580.4|9587.8|9582.8|9582.9|9577.9|78
1644567600000|2022-02-11 08:20:00|9585.7|9580.7|9584.7|9579.7|9587.2|9582.2|9583.9|9578.9|105
1644567900000|2022-02-11 08:25:00|9584.5|9579.5|9582.4|9577.4|9584.9|9579.9|9581.7|9576.7|68
1644568200000|2022-02-11 08:30:00|9582.5|9577.5|9583.4|9578.4|9584.9|9579.9|9581.7|9576.7|108
1644568500000|2022-02-11 08:35:00|9583.5|9578.5|9586.1|9581.1|9586.2|9581.2|9581.9|9576.9|67
1644568800000|2022-02-11 08:40:00|9586.7|9581.7|9586.6|9581.6|9587.3|9582.3|9583.9|9578.9|54
1644569100000|2022-02-11 08:45:00|9586.3|9581.3|9587|9582|9588.3|9583.3|9584.3|9579.3|169
1644569400000|2022-02-11 08:50:00|9587.2|9582.2|9585.8|9580.8|9587.6|9582.6|9583.8|9578.8|47
1644569700000|2022-02-11 08:55:00|9585.7|9580.7|9584.1|9579.1|9585.8|9580.8|9581.3|9576.3|56
1644570000000|2022-02-11 09:00:00|9584.2|9579.2|9583.9|9578.9|9585.6|9580.6|9582|9577|55
1644570300000|2022-02-11 09:05:00|9583.8|9578.8|9584.9|9579.9|9586.1|9581.1|9583.4|9578.4|30
1644570600000|2022-02-11 09:10:00|9585|9580|9587.4|9582.4|9587.9|9582.9|9584.9|9579.9|70
1644570900000|2022-02-11 09:15:00|9587.5|9582.5|9589.5|9584.5|9590.4|9585.4|9587.5|9582.5|57
1644571200000|2022-02-11 09:20:00|9589.6|9584.6|9586.9|9581.9|9589.6|9584.6|9586.6|9581.6|42
1644571500000|2022-02-11 09:25:00|9586.8|9581.8|9584.7|9579.7|9587.1|9582.1|9584.1|9579.1|36
1644571800000|2022-02-11 09:30:00|9585|9580|9584.4|9579.4|9585.3|9580.3|9583.6|9578.6|73
1644572100000|2022-02-11 09:35:00|9584.5|9579.5|9587.7|9582.7|9587.8|9582.8|9584.5|9579.5|36
1644572400000|2022-02-11 09:40:00|9587.8|9582.8|9586.9|9581.9|9589|9584|9585.6|9580.6|58
1644572700000|2022-02-11 09:45:00|9586.8|9581.8|9586.6|9581.6|9587.1|9582.1|9584.9|9579.9|42
1644573000000|2022-02-11 09:50:00|9586.7|9581.7|9583.6|9578.6|9586.9|9581.9|9582.9|9577.9|53
1644573300000|2022-02-11 09:55:00|9583.7|9578.7|9587.8|9582.8|9588.4|9583.4|9583.6|9578.6|63
1644573600000|2022-02-11 10:00:00|9587.6|9582.6|9588.1|9583.1|9588.9|9583.9|9587|9582|35
1644573900000|2022-02-11 10:05:00|9588.2|9583.2|9589.4|9584.4|9590.1|9585.1|9588.1|9583.1|36
1644574200000|2022-02-11 10:10:00|9589.1|9584.1|9588.4|9583.4|9589.8|9584.8|9588|9583|26
1644574500000|2022-02-11 10:15:00|9588.6|9583.6|9587.9|9582.9|9588.9|9583.9|9586|9581|21
1644574800000|2022-02-11 10:20:00|9587.8|9582.8|9586.6|9581.6|9587.9|9582.9|9586.1|9581.1|19
1644575100000|2022-02-11 10:25:00|9586.3|9581.3|9587.1|9582.1|9587.9|9582.9|9585.9|9580.9|35
1644575400000|2022-02-11 10:30:00|9586.9|9581.9|9584.4|9579.4|9587.7|9582.7|9584.1|9579.1|35
1644575700000|2022-02-11 10:35:00|9584.5|9579.5|9582.2|9577.2|9584.9|9579.9|9581.9|9576.9|24
1644576000000|2022-02-11 10:40:00|9582.4|9577.4|9581.6|9576.6|9582.9|9577.9|9581.3|9576.3|36
1644576300000|2022-02-11 10:45:00|9581.8|9576.8|9581.9|9576.9|9583.1|9578.1|9581.1|9576.1|107
1644576600000|2022-02-11 10:50:00|9582.4|9577.4|9581.6|9576.6|9582.4|9577.4|9581.5|9576.5|12
1644576900000|2022-02-11 10:55:00|9581.4|9576.4|9579.3|9574.3|9581.4|9576.4|9578.4|9573.4|45
1644577200000|2022-02-11 11:00:00|9579.4|9574.4|9580.4|9575.4|9581.6|9576.6|9579.4|9574.4|79
1644577500000|2022-02-11 11:05:00|9580.3|9575.3|9580.4|9575.4|9581.4|9576.4|9580.1|9575.1|17
1644577800000|2022-02-11 11:10:00|9580.6|9575.6|9581.8|9576.8|9582.1|9577.1|9580.3|9575.3|14
1644578100000|2022-02-11 11:15:00|9581.6|9576.6|9579.9|9574.9|9581.9|9576.9|9579.7|9574.7|36
1644578400000|2022-02-11 11:20:00|9580.1|9575.1|9581.9|9576.9|9582|9577|9580.1|9575.1|25
1644578700000|2022-02-11 11:25:00|9582|9577|9581.8|9576.8|9583.6|9578.6|9581.4|9576.4|45
1644579000000|2022-02-11 11:30:00|9581.9|9576.9|9582.8|9577.8|9584.9|9579.9|9581.9|9576.9|26
1644579300000|2022-02-11 11:35:00|9582.9|9577.9|9581.6|9576.6|9584.5|9579.5|9581.4|9576.4|21
1644579600000|2022-02-11 11:40:00|9581.3|9576.3|9582.2|9577.2|9582.8|9577.8|9579.8|9574.8|30
1644579900000|2022-02-11 11:45:00|9582.3|9577.3|9579.1|9574.1|9582.6|9577.6|9578.1|9573.1|34
1644580200000|2022-02-11 11:50:00|9578.9|9573.9|9582.1|9577.1|9582.6|9577.6|9578.9|9573.9|34
1644580500000|2022-02-11 11:55:00|9582|9577|9581.5|9576.5|9582.8|9577.8|9581.3|9576.3|26
1644580800000|2022-02-11 12:00:00|9581.7|9576.7|9579.8|9574.8|9583.6|9578.6|9579.8|9574.8|192
1644581100000|2022-02-11 12:05:00|9579.7|9574.7|9574.3|9569.3|9580.1|9575.1|9573.7|9568.7|113
1644581400000|2022-02-11 12:10:00|9574.1|9569.1|9571.1|9566.1|9574.1|9569.1|9570.8|9565.8|86
1644581700000|2022-02-11 12:15:00|9570.9|9565.9|9569.4|9564.4|9572.8|9567.8|9569.4|9564.4|75
1644582000000|2022-02-11 12:20:00|9569.3|9564.3|9567.3|9562.3|9569.7|9564.7|9566.8|9561.8|120
1644582300000|2022-02-11 12:25:00|9567.4|9562.4|9566.8|9561.8|9568.3|9563.3|9564.9|9559.9|104
1644582600000|2022-02-11 12:30:00|9567.1|9562.1|9568.8|9563.8|9569.8|9564.8|9566.4|9561.4|105
1644582900000|2022-02-11 12:35:00|9568.9|9563.9|9569.3|9564.3|9570.8|9565.8|9568.4|9563.4|50
1644583200000|2022-02-11 12:40:00|9569.4|9564.4|9572.3|9567.3|9574.5|9569.5|9569.4|9564.4|57
1644583500000|2022-02-11 12:45:00|9572.2|9567.2|9572.3|9567.3|9572.8|9567.8|9570.9|9565.9|40
1644583800000|2022-02-11 12:50:00|9572.2|9567.2|9571|9566|9572.4|9567.4|9570.3|9565.3|34
1644584100000|2022-02-11 12:55:00|9571.1|9566.1|9570.8|9565.8|9572.4|9567.4|9569.4|9564.4|36
1644584400000|2022-02-11 13:00:00|9570.9|9565.9|9571.9|9566.9|9572.3|9567.3|9569.6|9564.6|46
1644584700000|2022-02-11 13:05:00|9571.8|9566.8|9570.1|9565.1|9572.8|9567.8|9569.4|9564.4|57
1644585000000|2022-02-11 13:10:00|9570.3|9565.3|9561.1|9556.1|9570.8|9565.8|9560.5|9555.5|169
1644585300000|2022-02-11 13:15:00|9560.8|9555.8|9562.5|9557.5|9563.3|9558.3|9560.8|9555.8|105
1644585600000|2022-02-11 13:20:00|9561.8|9556.8|9566|9561|9566|9561|9560.4|9555.4|153
1644585900000|2022-02-11 13:25:00|9565.9|9560.9|9568.6|9563.6|9568.6|9563.6|9564.4|9559.4|82
1644586200000|2022-02-11 13:30:00|9568.4|9563.4|9570.3|9565.3|9571.1|9566.1|9567.4|9562.4|72
1644586500000|2022-02-11 13:35:00|9570.4|9565.4|9573.9|9568.9|9573.9|9568.9|9569.6|9564.6|103
1644586800000|2022-02-11 13:40:00|9573.8|9568.8|9576.7|9571.7|9576.9|9571.9|9571.6|9566.6|132
1644587100000|2022-02-11 13:45:00|9576.8|9571.8|9578.1|9573.1|9580.9|9575.9|9576.4|9571.4|103
1644587400000|2022-02-11 13:50:00|9578.4|9573.4|9575.8|9570.8|9580.4|9575.4|9575.1|9570.1|103
1644587700000|2022-02-11 13:55:00|9575.6|9570.6|9579.6|9574.6|9579.9|9574.9|9574.7|9569.7|75
1644588000000|2022-02-11 14:00:00|9579.8|9574.8|9577.9|9572.9|9579.8|9574.8|9576.7|9571.7|40
1644588300000|2022-02-11 14:05:00|9578|9573|9578.4|9573.4|9579.6|9574.6|9576.4|9571.4|55
1644588600000|2022-02-11 14:10:00|9578.3|9573.3|9577.1|9572.1|9578.3|9573.3|9574.4|9569.4|64
1644588900000|2022-02-11 14:15:00|9577|9572|9573.6|9568.6|9577.1|9572.1|9572.8|9567.8|30
1644589200000|2022-02-11 14:20:00|9573.5|9568.5|9575.9|9570.9|9576|9571|9572.4|9567.4|52
1644589500000|2022-02-11 14:25:00|9575.8|9570.8|9579.6|9574.6|9580.1|9575.1|9574.3|9569.3|57
1644589800000|2022-02-11 14:30:00|9579.8|9574.8|9580.8|9575.8|9581.6|9576.6|9577.9|9572.9|173
1644590100000|2022-02-11 14:35:00|9581|9576|9582.8|9577.8|9584.4|9579.4|9579.9|9574.9|125
1644590400000|2022-02-11 14:40:00|9582.6|9577.6|9578.9|9573.9|9583.6|9578.6|9577.6|9572.6|87
1644590700000|2022-02-11 14:45:00|9578.8|9573.8|9574.4|9569.4|9578.8|9573.8|9572.1|9567.1|179
1644591000000|2022-02-11 14:50:00|9574.5|9569.5|9575.6|9570.6|9581|9576|9574.1|9569.1|115
1644591300000|2022-02-11 14:55:00|9575.5|9570.5|9577.8|9572.8|9579.9|9574.9|9573.8|9568.8|124
1644591600000|2022-02-11 15:00:00|9578|9573|9577.9|9572.9|9579.4|9574.4|9573.3|9568.3|223
1644591900000|2022-02-11 15:05:00|9578|9573|9578.3|9573.3|9580.6|9575.6|9575.9|9570.9|125
1644592200000|2022-02-11 15:10:00|9578.7|9573.7|9576.6|9571.6|9580.3|9575.3|9576.5|9571.5|103
1644592500000|2022-02-11 15:15:00|9576.7|9571.7|9571.1|9566.1|9576.7|9571.7|9571.1|9566.1|136
1644592800000|2022-02-11 15:20:00|9571|9566|9569.8|9564.8|9573.8|9568.8|9569.1|9564.1|132
1644593100000|2022-02-11 15:25:00|9569.6|9564.6|9568.6|9563.6|9570.3|9565.3|9566.4|9561.4|258
1644593400000|2022-02-11 15:30:00|9568.5|9563.5|9568.4|9563.4|9570.4|9565.4|9567.9|9562.9|279
1644593700000|2022-02-11 15:35:00|9568.6|9563.6|9567.4|9562.4|9571.1|9566.1|9567.4|9562.4|72
1644594000000|2022-02-11 15:40:00|9567.5|9562.5|9572.6|9567.6|9572.6|9567.6|9567|9562|74
1644594300000|2022-02-11 15:45:00|9572.5|9567.5|9567.6|9562.6|9574.1|9569.1|9566.9|9561.9|140
1644594600000|2022-02-11 15:50:00|9567.7|9562.7|9568.3|9563.3|9569.6|9564.6|9566.1|9561.1|75
1644594900000|2022-02-11 15:55:00|9568.4|9563.4|9568.6|9563.6|9571.3|9566.3|9566.1|9561.1|212
1644595200000|2022-02-11 16:00:00|9568.5|9563.5|9568.1|9563.1|9569.2|9564.2|9566.9|9561.9|118
1644595500000|2022-02-11 16:05:00|9568.2|9563.2|9568.9|9563.9|9568.9|9563.9|9566.9|9561.9|59
1644595800000|2022-02-11 16:10:00|9569.1|9564.1|9570.7|9565.7|9574.7|9569.7|9567.8|9562.8|125
1644596100000|2022-02-11 16:15:00|9570.8|9565.8|9567|9562|9570.9|9565.9|9566.5|9561.5|122
1644596400000|2022-02-11 16:20:00|9566.9|9561.9|9567|9562|9568|9563|9564.9|9559.9|47
1644596700000|2022-02-11 16:25:00|9566.9|9561.9|9568.6|9563.6|9569|9564|9565.9|9560.9|84
1644597000000|2022-02-11 16:30:00|9568.7|9563.7|9570.9|9565.9|9571.9|9566.9|9568.4|9563.4|114
1644597300000|2022-02-11 16:35:00|9571.1|9566.1|9573.6|9568.6|9573.6|9568.6|9569.9|9564.9|61
1644597600000|2022-02-11 16:40:00|9573.7|9568.7|9574.3|9569.3|9575.6|9570.6|9573.4|9568.4|103
1644597900000|2022-02-11 16:45:00|9574.4|9569.4|9572.3|9567.3|9575.2|9570.2|9572.1|9567.1|46
1644598200000|2022-02-11 16:50:00|9572.6|9567.6|9570.9|9565.9|9573.1|9568.1|9569.6|9564.6|62
1644598500000|2022-02-11 16:55:00|9571|9566|9566.9|9561.9|9571.1|9566.1|9566.6|9561.6|75
1644598800000|2022-02-11 17:00:00|9567|9562|9569.1|9564.1|9569.1|9564.1|9565.4|9560.4|124
1644599100000|2022-02-11 17:05:00|9569|9564|9568.6|9563.6|9570.8|9565.8|9568.1|9563.1|56
1644599400000|2022-02-11 17:10:00|9568.5|9563.5|9565.4|9560.4|9568.5|9563.5|9565|9560|83
1644599700000|2022-02-11 17:15:00|9565.5|9560.5|9567.6|9562.6|9567.6|9562.6|9565.4|9560.4|48
1644600000000|2022-02-11 17:20:00|9567.5|9562.5|9571.6|9566.6|9572.1|9567.1|9567.5|9562.5|62
1644600300000|2022-02-11 17:25:00|9571.5|9566.5|9569.6|9564.6|9572.6|9567.6|9569.6|9564.6|94
1644600600000|2022-02-11 17:30:00|9569.7|9564.7|9571.4|9566.4|9571.6|9566.6|9568.4|9563.4|67
1644600900000|2022-02-11 17:35:00|9571.2|9566.2|9572.6|9567.6|9573.1|9568.1|9570.4|9565.4|49
1644601200000|2022-02-11 17:40:00|9572.4|9567.4|9571.6|9566.6|9573.1|9568.1|9571.1|9566.1|83
1644601500000|2022-02-11 17:45:00|9571.5|9566.5|9572.5|9567.5|9573.6|9568.6|9571.5|9566.5|84
1644601800000|2022-02-11 17:50:00|9572.6|9567.6|9572.6|9567.6|9573.1|9568.1|9571.9|9566.9|51
1644602100000|2022-02-11 17:55:00|9572.5|9567.5|9570.9|9565.9|9573.1|9568.1|9570.9|9565.9|31
1644602400000|2022-02-11 18:00:00|9571.1|9566.1|9571.6|9566.6|9572.9|9567.9|9570.2|9565.2|27
1644602700000|2022-02-11 18:05:00|9571.7|9566.7|9572.4|9567.4|9572.8|9567.8|9571.6|9566.6|39
1644603000000|2022-02-11 18:10:00|9572.5|9567.5|9574.4|9569.4|9574.4|9569.4|9572.3|9567.3|47
1644603300000|2022-02-11 18:15:00|9574.6|9569.6|9572.6|9567.6|9574.6|9569.6|9572.4|9567.4|37
1644603600000|2022-02-11 18:20:00|9572.5|9567.5|9569.7|9564.7|9572.5|9567.5|9569.7|9564.7|27
1644603900000|2022-02-11 18:25:00|9569.6|9564.6|9573.1|9568.1|9573.1|9568.1|9569.6|9564.6|47
1644604200000|2022-02-11 18:30:00|9573.2|9568.2|9575.7|9570.7|9577.1|9572.1|9572.5|9567.5|151
1644604500000|2022-02-11 18:35:00|9575.9|9570.9|9591.2|9586.2|9593.1|9588.1|9575.3|9570.3|755
1644604800000|2022-02-11 18:40:00|9591.6|9586.6|9594.2|9589.2|9597.4|9592.4|9591.2|9586.2|1136
1644605100000|2022-02-11 18:45:00|9594.3|9589.3|9598.1|9593.1|9601.8|9596.8|9594.3|9589.3|898
1644605400000|2022-02-11 18:50:00|9598|9593|9590.6|9585.6|9600.7|9595.7|9589.6|9584.6|619
1644605700000|2022-02-11 18:55:00|9590.4|9585.4|9596.1|9591.1|9599.5|9594.5|9584.2|9579.2|598
1644606000000|2022-02-11 19:00:00|9596.2|9591.2|9595.5|9590.5|9604.4|9599.4|9592.1|9587.1|772
1644606300000|2022-02-11 19:05:00|9595.6|9590.6|9599.9|9594.9|9606.4|9601.4|9595.6|9590.6|683
1644606600000|2022-02-11 19:10:00|9599.7|9594.7|9594.9|9589.9|9599.7|9594.7|9589.2|9584.2|526
1644606900000|2022-02-11 19:15:00|9594.7|9589.7|9593.1|9588.1|9596.2|9591.2|9587.6|9582.6|501
1644607200000|2022-02-11 19:20:00|9593.2|9588.2|9593.6|9588.6|9596.8|9591.8|9587.5|9582.5|341
1644607500000|2022-02-11 19:25:00|9593.7|9588.7|9591.1|9586.1|9597.7|9592.7|9588.7|9583.7|270
1644607800000|2022-02-11 19:30:00|9591.2|9586.2|9591.1|9586.1|9596.5|9591.5|9589.6|9584.6|157
1644608100000|2022-02-11 19:35:00|9591.2|9586.2|9596.1|9591.1|9596.6|9591.6|9590.4|9585.4|130
1644608400000|2022-02-11 19:40:00|9596.2|9591.2|9597.2|9592.2|9597.2|9592.2|9591.3|9586.3|99
1644608700000|2022-02-11 19:45:00|9597|9592|9599.8|9594.8|9599.9|9594.9|9594|9589|171
1644609000000|2022-02-11 19:50:00|9599.7|9594.7|9607.9|9602.9|9608.2|9603.2|9599.6|9594.6|311
1644609300000|2022-02-11 19:55:00|9608.2|9603.2|9607|9602|9608.2|9603.2|9602.9|9597.9|313
1644609600000|2022-02-11 20:00:00|9607.1|9602.1|9602.4|9597.4|9610.9|9605.9|9601.7|9596.7|1914
1644609900000|2022-02-11 20:05:00|9602.1|9597.1|9599.9|9594.9|9604.7|9599.7|9599.9|9594.9|194
1644610200000|2022-02-11 20:10:00|9599.7|9594.7|9600.2|9595.2|9603.1|9598.1|9597.5|9592.5|149
1644610500000|2022-02-11 20:15:00|9600.4|9595.4|9603.1|9598.1|9603.9|9598.9|9596.7|9591.7|310
1644610800000|2022-02-11 20:20:00|9603.3|9598.3|9604.8|9599.8|9607.9|9602.9|9603.1|9598.1|153
1644611100000|2022-02-11 20:25:00|9604.9|9599.9|9605.9|9600.9|9607|9602|9603.9|9598.9|114
1644611400000|2022-02-11 20:30:00|9606.2|9601.2|9605.1|9600.1|9607.7|9602.7|9604|9599|183
1644611700000|2022-02-11 20:35:00|9605.3|9600.3|9605|9600|9606.7|9601.7|9603.4|9598.4|47
1644612000000|2022-02-11 20:40:00|9605.1|9600.1|9600.9|9595.9|9606.2|9601.2|9599.4|9594.4|64
1644612300000|2022-02-11 20:45:00|9600.8|9595.8|9601.1|9596.1|9602.6|9597.6|9598.9|9593.9|53
1644612600000|2022-02-11 20:50:00|9601.2|9596.2|9605.1|9600.1|9606.8|9601.8|9601.2|9596.2|67
1644612900000|2022-02-11 20:55:00|9604.9|9599.9|9604.6|9599.6|9605.9|9600.9|9602.2|9597.2|137
1644613200000|2022-02-11 21:00:00|9605.5|9600.5|9601.2|9596.2|9605.7|9600.7|9600.9|9595.9|204
1644613500000|2022-02-11 21:05:00|9601.3|9596.3|9604.2|9599.2|9604.6|9599.6|9601.2|9596.2|14
1644613800000|2022-02-11 21:10:00|9604|9599|9604.9|9599.9|9606.1|9601.1|9603.2|9598.2|21
1644614100000|2022-02-11 21:15:00|9604.7|9599.7|9605.5|9600.5|9605.9|9600.9|9603.6|9598.6|14
1644614400000|2022-02-11 21:20:00|9605.4|9600.4|9603|9598|9605.4|9600.4|9602.9|9597.9|0
1644614700000|2022-02-11 21:25:00|9602.9|9597.9|9598.8|9593.8|9602.9|9597.9|9597.7|9592.7|92
1644615000000|2022-02-11 21:30:00|9598.7|9593.7|9601.1|9596.1|9601.2|9596.2|9598.7|9593.7|8
1644615300000|2022-02-11 21:35:00|9601.2|9596.2|9599.4|9594.4|9601.2|9596.2|9599.3|9594.3|3
1644615600000|2022-02-11 21:40:00|9599.5|9594.5|9600.3|9595.3|9601.7|9596.7|9599.4|9594.4|54
1644615900000|2022-02-11 21:45:00|9600.5|9595.5|9601.5|9596.5|9602.1|9597.1|9600.5|9595.5|7
1644616200000|2022-02-11 21:50:00|9601.3|9596.3|9600.9|9595.9|9601.6|9596.6|9599.9|9594.9|14
1644616500000|2022-02-11 21:55:00|9600.7|9595.7|9602|9597|9607|9602|9600.7|9595.7|41
1644800400000|2022-02-14 01:00:00|9592.3|9587.3|9591.5|9586.5|9593.4|9588.4|9591.5|9586.5|72
1644800700000|2022-02-14 01:05:00|9591.4|9586.4|9594.9|9589.9|9594.9|9589.9|9591.3|9586.3|42
1644801000000|2022-02-14 01:10:00|9594.8|9589.8|9596.2|9591.2|9596.2|9591.2|9593.6|9588.6|35
1644801300000|2022-02-14 01:15:00|9596.4|9591.4|9595.4|9590.4|9597.2|9592.2|9594.8|9589.8|41
1644801600000|2022-02-14 01:20:00|9595.6|9590.6|9595.1|9590.1|9596.2|9591.2|9594.5|9589.5|16
1644801900000|2022-02-14 01:25:00|9594.8|9589.8|9595.7|9590.7|9595.7|9590.7|9594.6|9589.6|22
1644802200000|2022-02-14 01:30:00|9595.9|9590.9|9595|9590|9596.2|9591.2|9594.6|9589.6|15
1644802500000|2022-02-14 01:35:00|9594.9|9589.9|9596.5|9591.5|9596.5|9591.5|9594.9|9589.9|52
1644802800000|2022-02-14 01:40:00|9596.4|9591.4|9597|9592|9597.4|9592.4|9595.6|9590.6|61
1644803100000|2022-02-14 01:45:00|9597.1|9592.1|9597.4|9592.4|9597.7|9592.7|9595.9|9590.9|76
1644803400000|2022-02-14 01:50:00|9597.5|9592.5|9596.4|9591.4|9597.6|9592.6|9596.2|9591.2|55
1644803700000|2022-02-14 01:55:00|9596.3|9591.3|9596.9|9591.9|9596.9|9591.9|9596.1|9591.1|19
1644804000000|2022-02-14 02:00:00|9597.2|9592.2|9600.7|9595.7|9600.9|9595.9|9597.2|9592.2|68
1644804300000|2022-02-14 02:05:00|9600.8|9595.8|9599.3|9594.3|9600.9|9595.9|9599.1|9594.1|30
1644804600000|2022-02-14 02:10:00|9599.2|9594.2|9602.1|9597.1|9602.4|9597.4|9599.2|9594.2|25
1644804900000|2022-02-14 02:15:00|9602|9597|9602.7|9597.7|9602.7|9597.7|9601.7|9596.7|6
1644805200000|2022-02-14 02:20:00|9602.8|9597.8|9605.2|9600.2|9605.4|9600.4|9602.8|9597.8|47
1644805500000|2022-02-14 02:25:00|9605.4|9600.4|9605.7|9600.7|9606.7|9601.7|9605.4|9600.4|32
1644805800000|2022-02-14 02:30:00|9605.6|9600.6|9603.9|9598.9|9605.7|9600.7|9602.7|9597.7|41
1644806100000|2022-02-14 02:35:00|9603.7|9598.7|9605.7|9600.7|9605.7|9600.7|9603.7|9598.7|15
1644806400000|2022-02-14 02:40:00|9605.6|9600.6|9604.7|9599.7|9605.7|9600.7|9603.7|9598.7|10
1644806700000|2022-02-14 02:45:00|9604.6|9599.6|9605.1|9600.1|9606.2|9601.2|9604.4|9599.4|22
1644807000000|2022-02-14 02:50:00|9605.2|9600.2|9604.6|9599.6|9605.6|9600.6|9604.6|9599.6|13
1644807300000|2022-02-14 02:55:00|9604.1|9599.1|9605.6|9600.6|9606.1|9601.1|9604.1|9599.1|15
1644807600000|2022-02-14 03:00:00|9605.7|9600.7|9603.1|9598.1|9605.7|9600.7|9603.1|9598.1|18
1644807900000|2022-02-14 03:05:00|9602.9|9597.9|9604.1|9599.1|9604.1|9599.1|9602.6|9597.6|33
1644808200000|2022-02-14 03:10:00|9604.2|9599.2|9605.7|9600.7|9606.1|9601.1|9603.7|9598.7|27
1644808500000|2022-02-14 03:15:00|9605.6|9600.6|9605.8|9600.8|9606.4|9601.4|9605.5|9600.5|30
1644808800000|2022-02-14 03:20:00|9605.9|9600.9|9605.3|9600.3|9606.4|9601.4|9605.3|9600.3|14
1644809100000|2022-02-14 03:25:00|9605.4|9600.4|9606.1|9601.1|9606.1|9601.1|9605.1|9600.1|20
1644809400000|2022-02-14 03:30:00|9606|9601|9607.1|9602.1|9607.4|9602.4|9605.7|9600.7|58
1644809700000|2022-02-14 03:35:00|9607.2|9602.2|9606.1|9601.1|9607.6|9602.6|9605.9|9600.9|48
1644810000000|2022-02-14 03:40:00|9606|9601|9606.5|9601.5|9606.8|9601.8|9605.6|9600.6|13
1644810300000|2022-02-14 03:45:00|9606.9|9601.9|9604.8|9599.8|9606.9|9601.9|9604.7|9599.7|6
1644810600000|2022-02-14 03:50:00|9604.9|9599.9|9605.5|9600.5|9606.3|9601.3|9604.7|9599.7|2
1644810900000|2022-02-14 03:55:00|9605.7|9600.7|9606|9601|9606.9|9601.9|9605.7|9600.7|8
1644811200000|2022-02-14 04:00:00|9606.4|9601.4|9605.7|9600.7|9606.5|9601.5|9605.7|9600.7|28
1644811500000|2022-02-14 04:05:00|9605.8|9600.8|9607|9602|9607|9602|9605.7|9600.7|20
1644811800000|2022-02-14 04:10:00|9606.9|9601.9|9606.1|9601.1|9607.2|9602.2|9606|9601|11
1644812100000|2022-02-14 04:15:00|9606|9601|9605.4|9600.4|9606.2|9601.2|9605.2|9600.2|18
1644812400000|2022-02-14 04:20:00|9605.3|9600.3|9604.4|9599.4|9605.7|9600.7|9604.2|9599.2|7
1644812700000|2022-02-14 04:25:00|9604.5|9599.5|9603.7|9598.7|9604.7|9599.7|9603.7|9598.7|4
1644813000000|2022-02-14 04:30:00|9603.8|9598.8|9603.2|9598.2|9604.2|9599.2|9602.7|9597.7|33
1644813300000|2022-02-14 04:35:00|9603.1|9598.1|9603.7|9598.7|9604.2|9599.2|9603.1|9598.1|8
1644813600000|2022-02-14 04:40:00|9603.6|9598.6|9603.7|9598.7|9604.3|9599.3|9603.6|9598.6|6
1644813900000|2022-02-14 04:45:00|9603.8|9598.8|9604|9599|9604.7|9599.7|9603.7|9598.7|11
1644814200000|2022-02-14 04:50:00|9603.9|9598.9|9604.2|9599.2|9604.5|9599.5|9603.2|9598.2|0
1644814500000|2022-02-14 04:55:00|9604.3|9599.3|9604.9|9599.9|9604.9|9599.9|9604.2|9599.2|5
1644814800000|2022-02-14 05:00:00|9605|9600|9605.8|9600.8|9606.4|9601.4|9604.9|9599.9|56
1644815100000|2022-02-14 05:05:00|9605.9|9600.9|9606.2|9601.2|9606.2|9601.2|9605.2|9600.2|9
1644815400000|2022-02-14 05:10:00|9606.4|9601.4|9604.3|9599.3|9606.4|9601.4|9604.3|9599.3|30
1644815700000|2022-02-14 05:15:00|9604.1|9599.1|9604.2|9599.2|9605|9600|9604.1|9599.1|16
1644816000000|2022-02-14 05:20:00|9604.3|9599.3|9603.4|9598.4|9604.7|9599.7|9603.3|9598.3|26
1644816300000|2022-02-14 05:25:00|9603.3|9598.3|9602.7|9597.7|9603.4|9598.4|9602.7|9597.7|15
1644816600000|2022-02-14 05:30:00|9602.9|9597.9|9602.7|9597.7|9602.9|9597.9|9602.4|9597.4|8
1644816900000|2022-02-14 05:35:00|9602.6|9597.6|9602.4|9597.4|9602.7|9597.7|9602.4|9597.4|9
1644817200000|2022-02-14 05:40:00|9601.7|9596.7|9601.2|9596.2|9601.7|9596.7|9601.1|9596.1|28
1644817500000|2022-02-14 05:45:00|9601.1|9596.1|9600.7|9595.7|9601.5|9596.5|9600.6|9595.6|24
1644817800000|2022-02-14 05:50:00|9600.6|9595.6|9599.4|9594.4|9600.7|9595.7|9599.1|9594.1|52
1644818100000|2022-02-14 05:55:00|9599.5|9594.5|9599.7|9594.7|9600.4|9595.4|9599.5|9594.5|7
1644818400000|2022-02-14 06:00:00|9599.6|9594.6|9600.7|9595.7|9601|9596|9599.6|9594.6|23
1644818700000|2022-02-14 06:05:00|9600.8|9595.8|9602.6|9597.6|9603.2|9598.2|9600.8|9595.8|10
1644819000000|2022-02-14 06:10:00|9602.3|9597.3|9601.5|9596.5|9602.3|9597.3|9600.6|9595.6|12
1644819300000|2022-02-14 06:15:00|9601.7|9596.7|9603.1|9598.1|9603.9|9598.9|9601.7|9596.7|16
1644819600000|2022-02-14 06:20:00|9603.2|9598.2|9602.6|9597.6|9603.7|9598.7|9602.5|9597.5|6
1644819900000|2022-02-14 06:25:00|9602.2|9597.2|9601.6|9596.6|9602.5|9597.5|9601.6|9596.6|9
1644820200000|2022-02-14 06:30:00|9601.7|9596.7|9603.6|9598.6|9603.7|9598.7|9601.6|9596.6|24
1644820500000|2022-02-14 06:35:00|9603.7|9598.7|9603.7|9598.7|9604.6|9599.6|9603.6|9598.6|41
1644820800000|2022-02-14 06:40:00|9603.9|9598.9|9604.2|9599.2|9604.6|9599.6|9603.7|9598.7|26
1644821100000|2022-02-14 06:45:00|9604.4|9599.4|9604.6|9599.6|9604.7|9599.7|9604.1|9599.1|49
1644821400000|2022-02-14 06:50:00|9604.7|9599.7|9605.2|9600.2|9606.2|9601.2|9604.7|9599.7|69
1644821700000|2022-02-14 06:55:00|9605.1|9600.1|9602.7|9597.7|9605.2|9600.2|9602.1|9597.1|23
1644822000000|2022-02-14 07:00:00|9602.6|9597.6|9608.1|9603.1|9608.1|9603.1|9602.6|9597.6|87
1644822300000|2022-02-14 07:05:00|9608.2|9603.2|9607.4|9602.4|9609|9604|9607.1|9602.1|65
1644822600000|2022-02-14 07:10:00|9607.1|9602.1|9606.1|9601.1|9607.2|9602.2|9604.1|9599.1|14
1644822900000|2022-02-14 07:15:00|9606.2|9601.2|9602.7|9597.7|9606.2|9601.2|9602.1|9597.1|24
1644823200000|2022-02-14 07:20:00|9602.9|9597.9|9602.6|9597.6|9603.7|9598.7|9601.6|9596.6|24
1644823500000|2022-02-14 07:25:00|9602.5|9597.5|9602.2|9597.2|9602.6|9597.6|9601.1|9596.1|32
1644823800000|2022-02-14 07:30:00|9602.3|9597.3|9602.9|9597.9|9603.3|9598.3|9601.1|9596.1|32
1644824100000|2022-02-14 07:35:00|9603|9598|9603.1|9598.1|9603.2|9598.2|9601.1|9596.1|43
1644824400000|2022-02-14 07:40:00|9602.6|9597.6|9601.7|9596.7|9603.4|9598.4|9600.1|9595.1|34
1644824700000|2022-02-14 07:45:00|9601.6|9596.6|9607.3|9602.3|9608.4|9603.4|9601.6|9596.6|112
1644825000000|2022-02-14 07:50:00|9607.4|9602.4|9600.7|9595.7|9607.4|9602.4|9600.5|9595.5|54
1644825300000|2022-02-14 07:55:00|9601|9596|9606.7|9601.7|9606.7|9601.7|9601|9596|47
1644825600000|2022-02-14 08:00:00|9607.1|9602.1|9610.6|9605.6|9610.7|9605.7|9604.6|9599.6|116
1644825900000|2022-02-14 08:05:00|9610.5|9605.5|9609.6|9604.6|9612.6|9607.6|9609.1|9604.1|152
1644826200000|2022-02-14 08:10:00|9609.7|9604.7|9607.7|9602.7|9612.4|9607.4|9607.6|9602.6|78
1644826500000|2022-02-14 08:15:00|9607.6|9602.6|9607.1|9602.1|9609.7|9604.7|9606.6|9601.6|94
1644826800000|2022-02-14 08:20:00|9607|9602|9608.6|9603.6|9608.7|9603.7|9605.7|9600.7|162
1644827100000|2022-02-14 08:25:00|9608.7|9603.7|9618.6|9613.6|9619.1|9614.1|9607.7|9602.7|377
1644827400000|2022-02-14 08:30:00|9618.4|9613.4|9624.1|9619.1|9625.5|9620.5|9617.9|9612.9|385
1644827700000|2022-02-14 08:35:00|9623.9|9618.9|9626.6|9621.6|9627.6|9622.6|9623|9618|152
1644828000000|2022-02-14 08:40:00|9626.5|9621.5|9626.6|9621.6|9627.2|9622.2|9625.6|9620.6|70
1644828300000|2022-02-14 08:45:00|9626.5|9621.5|9630.1|9625.1|9630.2|9625.2|9624.9|9619.9|257
1644828600000|2022-02-14 08:50:00|9630|9625|9626|9621|9630.1|9625.1|9624.6|9619.6|137
1644828900000|2022-02-14 08:55:00|9626.1|9621.1|9628.1|9623.1|9628.7|9623.7|9626|9621|72
1644829200000|2022-02-14 09:00:00|9628.2|9623.2|9626.6|9621.6|9629.1|9624.1|9625.9|9620.9|56
1644829500000|2022-02-14 09:05:00|9626.5|9621.5|9626.3|9621.3|9628.1|9623.1|9625|9620|66
1644829800000|2022-02-14 09:10:00|9626.4|9621.4|9627.1|9622.1|9627.2|9622.2|9624.1|9619.1|60
1644830100000|2022-02-14 09:15:00|9627.2|9622.2|9622.2|9617.2|9627.4|9622.4|9622.1|9617.1|63
1644830400000|2022-02-14 09:20:00|9622.5|9617.5|9622.2|9617.2|9623.7|9618.7|9622.1|9617.1|40
1644830700000|2022-02-14 09:25:00|9622.1|9617.1|9622.2|9617.2|9623.2|9618.2|9620.1|9615.1|61
1644831000000|2022-02-14 09:30:00|9622.5|9617.5|9619.6|9614.6|9623.2|9618.2|9619.1|9614.1|81
1644831300000|2022-02-14 09:35:00|9619.2|9614.2|9621.1|9616.1|9621.2|9616.2|9618.1|9613.1|29
1644831600000|2022-02-14 09:40:00|9621|9616|9618.5|9613.5|9621|9616|9618|9613|221
1644831900000|2022-02-14 09:45:00|9618.4|9613.4|9619.6|9614.6|9620.1|9615.1|9617.6|9612.6|33
1644832200000|2022-02-14 09:50:00|9619.7|9614.7|9619.2|9614.2|9620|9615|9618.1|9613.1|21
1644832500000|2022-02-14 09:55:00|9619.6|9614.6|9623.5|9618.5|9624.2|9619.2|9619.1|9614.1|98
1644832800000|2022-02-14 10:00:00|9623.4|9618.4|9621.9|9616.9|9625.1|9620.1|9621.8|9616.8|58
1644833100000|2022-02-14 10:05:00|9622|9617|9626|9621|9626.1|9621.1|9622|9617|104
1644833400000|2022-02-14 10:10:00|9625.9|9620.9|9625.6|9620.6|9626.1|9621.1|9624.9|9619.9|89
1644833700000|2022-02-14 10:15:00|9625.5|9620.5|9629.4|9624.4|9629.6|9624.6|9624.9|9619.9|79
1644834000000|2022-02-14 10:20:00|9629.3|9624.3|9625.5|9620.5|9629.3|9624.3|9625.2|9620.2|48
1644834300000|2022-02-14 10:25:00|9625.4|9620.4|9624.7|9619.7|9626.1|9621.1|9623.5|9618.5|49
1644834600000|2022-02-14 10:30:00|9624.6|9619.6|9624.6|9619.6|9626.1|9621.1|9624.5|9619.5|34
1644834900000|2022-02-14 10:35:00|9624.9|9619.9|9622.2|9617.2|9625|9620|9622.2|9617.2|23
1644835200000|2022-02-14 10:40:00|9622|9617|9622.6|9617.6|9624|9619|9621.5|9616.5|34
1644835500000|2022-02-14 10:45:00|9622.5|9617.5|9621.7|9616.7|9622.8|9617.8|9620.5|9615.5|20
1644835800000|2022-02-14 10:50:00|9621.5|9616.5|9623.4|9618.4|9623.8|9618.8|9620.9|9615.9|22
1644836100000|2022-02-14 10:55:00|9623.3|9618.3|9623.9|9618.9|9625.7|9620.7|9622.9|9617.9|83
1644836400000|2022-02-14 11:00:00|9623.7|9618.7|9626.2|9621.2|9626.7|9621.7|9623.2|9618.2|26
1644836700000|2022-02-14 11:05:00|9626|9621|9630.5|9625.5|9630.6|9625.6|9626|9621|69
1644837000000|2022-02-14 11:10:00|9630.4|9625.4|9630.5|9625.5|9631|9626|9629.7|9624.7|31
1644837300000|2022-02-14 11:15:00|9630.3|9625.3|9630.5|9625.5|9631.9|9626.9|9630.3|9625.3|52
1644837600000|2022-02-14 11:20:00|9630.6|9625.6|9628.2|9623.2|9630.7|9625.7|9628|9623|36
1644837900000|2022-02-14 11:25:00|9628.4|9623.4|9629.9|9624.9|9630.7|9625.7|9628.4|9623.4|26
1644838200000|2022-02-14 11:30:00|9630|9625|9630.5|9625.5|9631.1|9626.1|9629.9|9624.9|129
1644838500000|2022-02-14 11:35:00|9630.4|9625.4|9631.8|9626.8|9631.9|9626.9|9630.4|9625.4|74
1644838800000|2022-02-14 11:40:00|9631.9|9626.9|9631.7|9626.7|9632.1|9627.1|9631.6|9626.6|44
1644839100000|2022-02-14 11:45:00|9631.8|9626.8|9630|9625|9632.2|9627.2|9629.9|9624.9|52
1644839400000|2022-02-14 11:50:00|9629.9|9624.9|9625.9|9620.9|9629.9|9624.9|9625|9620|78
1644839700000|2022-02-14 11:55:00|9626|9621|9626|9621|9627.6|9622.6|9625.9|9620.9|86
1644840000000|2022-02-14 12:00:00|9626.1|9621.1|9628.9|9623.9|9628.9|9623.9|9626.1|9621.1|103
1644840300000|2022-02-14 12:05:00|9628.8|9623.8|9630|9625|9630.1|9625.1|9627.3|9622.3|43
1644840600000|2022-02-14 12:10:00|9629.9|9624.9|9626.9|9621.9|9630.1|9625.1|9626.5|9621.5|47
1644840900000|2022-02-14 12:15:00|9626.8|9621.8|9628.6|9623.6|9629.4|9624.4|9626.4|9621.4|37
1644841200000|2022-02-14 12:20:00|9628.7|9623.7|9629.9|9624.9|9630.6|9625.6|9628.6|9623.6|36
1644841500000|2022-02-14 12:25:00|9629.8|9624.8|9626.9|9621.9|9630|9625|9626.6|9621.6|35
1644841800000|2022-02-14 12:30:00|9626.8|9621.8|9628.5|9623.5|9629|9624|9626.4|9621.4|43
1644842100000|2022-02-14 12:35:00|9629|9624|9616|9611|9630|9625|9614.9|9609.9|233
1644842400000|2022-02-14 12:40:00|9616.1|9611.1|9608.7|9603.7|9619|9614|9605.9|9600.9|453
1644842700000|2022-02-14 12:45:00|9608.9|9603.9|9610.3|9605.3|9610.4|9605.4|9605|9600|478
1644843000000|2022-02-14 12:50:00|9610.4|9605.4|9613.1|9608.1|9614.1|9609.1|9608.6|9603.6|211
1644843300000|2022-02-14 12:55:00|9613.4|9608.4|9615.2|9610.2|9616.4|9611.4|9611.1|9606.1|195
1644843600000|2022-02-14 13:00:00|9614.9|9609.9|9617|9612|9617|9612|9612.5|9607.5|150
1644843900000|2022-02-14 13:05:00|9616.9|9611.9|9616.2|9611.2|9618.5|9613.5|9614.9|9609.9|62
1644844200000|2022-02-14 13:10:00|9616.1|9611.1|9622|9617|9623|9618|9615.4|9610.4|90
1644844500000|2022-02-14 13:15:00|9622.1|9617.1|9623.7|9618.7|9623.7|9618.7|9619.5|9614.5|192
1644844800000|2022-02-14 13:20:00|9624.1|9619.1|9620.9|9615.9|9625.1|9620.1|9620.8|9615.8|122
1644845100000|2022-02-14 13:25:00|9621|9616|9615.1|9610.1|9621.2|9616.2|9614.9|9609.9|141
1644845400000|2022-02-14 13:30:00|9614.9|9609.9|9621.1|9616.1|9621.2|9616.2|9613.8|9608.8|422
1644845700000|2022-02-14 13:35:00|9621|9616|9619.7|9614.7|9625|9620|9619.7|9614.7|211
1644846000000|2022-02-14 13:40:00|9619.2|9614.2|9622.6|9617.6|9624.5|9619.5|9616.2|9611.2|188
1644846300000|2022-02-14 13:45:00|9622.4|9617.4|9620.9|9615.9|9624.5|9619.5|9620.9|9615.9|101
1644846600000|2022-02-14 13:50:00|9621|9616|9622.9|9617.9|9625.4|9620.4|9619.5|9614.5|89
1644846900000|2022-02-14 13:55:00|9622.8|9617.8|9623.6|9618.6|9626|9621|9620|9615|89
1644847200000|2022-02-14 14:00:00|9623.7|9618.7|9623.6|9618.6|9626.5|9621.5|9623|9618|99
1644847500000|2022-02-14 14:05:00|9623.7|9618.7|9623.5|9618.5|9623.7|9618.7|9619.5|9614.5|98
1644847800000|2022-02-14 14:10:00|9623.4|9618.4|9620|9615|9624|9619|9619|9614|75
1644848100000|2022-02-14 14:15:00|9620.1|9615.1|9622.9|9617.9|9623.1|9618.1|9619.2|9614.2|108
1644848400000|2022-02-14 14:20:00|9622.7|9617.7|9621.6|9616.6|9623.9|9618.9|9619.8|9614.8|265
1644848700000|2022-02-14 14:25:00|9621.9|9616.9|9625.9|9620.9|9626.7|9621.7|9621.9|9616.9|156
1644849000000|2022-02-14 14:30:00|9626.1|9621.1|9626.9|9621.9|9629.4|9624.4|9624.4|9619.4|211
1644849300000|2022-02-14 14:35:00|9626.8|9621.8|9628.4|9623.4|9630.2|9625.2|9625.4|9620.4|108
1644849600000|2022-02-14 14:40:00|9628.5|9623.5|9626.4|9621.4|9629|9624|9623.3|9618.3|189
1644849900000|2022-02-14 14:45:00|9626.7|9621.7|9626.2|9621.2|9627.7|9622.7|9625.5|9620.5|108
1644850200000|2022-02-14 14:50:00|9626.3|9621.3|9621.1|9616.1|9626.5|9621.5|9619.8|9614.8|171
1644850500000|2022-02-14 14:55:00|9620.9|9615.9|9618.5|9613.5|9620.9|9615.9|9617.9|9612.9|121
1644850800000|2022-02-14 15:00:00|9618.6|9613.6|9621.4|9616.4|9623.6|9618.6|9618.6|9613.6|225
1644851100000|2022-02-14 15:05:00|9621.1|9616.1|9623.7|9618.7|9623.7|9618.7|9620|9615|113
1644851400000|2022-02-14 15:10:00|9624|9619|9628|9623|9628.7|9623.7|9622|9617|167
1644851700000|2022-02-14 15:15:00|9628.2|9623.2|9630.2|9625.2|9630.7|9625.7|9627.1|9622.1|170
1644852000000|2022-02-14 15:20:00|9630.3|9625.3|9628.6|9623.6|9631.8|9626.8|9627.7|9622.7|335
1644852300000|2022-02-14 15:25:00|9628.7|9623.7|9629.3|9624.3|9632.2|9627.2|9628.7|9623.7|113
1644852600000|2022-02-14 15:30:00|9629.2|9624.2|9629.7|9624.7|9631.8|9626.8|9628.4|9623.4|156
1644852900000|2022-02-14 15:35:00|9629.8|9624.8|9629|9624|9630.4|9625.4|9628|9623|106
1644853200000|2022-02-14 15:40:00|9629.1|9624.1|9634.2|9629.2|9634.5|9629.5|9628.1|9623.1|124
1644853500000|2022-02-14 15:45:00|9634.4|9629.4|9635|9630|9637.7|9632.7|9634.3|9629.3|213
1644853800000|2022-02-14 15:50:00|9634.9|9629.9|9631.2|9626.2|9634.9|9629.9|9630.4|9625.4|166
1644854100000|2022-02-14 15:55:00|9631.1|9626.1|9630|9625|9631.2|9626.2|9627.5|9622.5|188
1644854400000|2022-02-14 16:00:00|9629.6|9624.6|9627.4|9622.4|9630.2|9625.2|9626.3|9621.3|183
1644854700000|2022-02-14 16:05:00|9627.5|9622.5|9632.2|9627.2|9633.9|9628.9|9627.4|9622.4|96
1644855000000|2022-02-14 16:10:00|9632.1|9627.1|9633|9628|9635.1|9630.1|9631.4|9626.4|64
1644855300000|2022-02-14 16:15:00|9632.7|9627.7|9633.2|9628.2|9634|9629|9631.8|9626.8|87
1644855600000|2022-02-14 16:20:00|9632.9|9627.9|9630.5|9625.5|9634|9629|9629.8|9624.8|92
1644855900000|2022-02-14 16:25:00|9630.2|9625.2|9628.9|9623.9|9632.2|9627.2|9628.7|9623.7|86
1644856200000|2022-02-14 16:30:00|9628.7|9623.7|9627.9|9622.9|9633.3|9628.3|9627.5|9622.5|1494
1644856500000|2022-02-14 16:35:00|9627.7|9622.7|9629.2|9624.2|9629.2|9624.2|9625|9620|150
1644856800000|2022-02-14 16:40:00|9629.5|9624.5|9629|9624|9630.2|9625.2|9628|9623|44
1644857100000|2022-02-14 16:45:00|9629.1|9624.1|9628.9|9623.9|9630.2|9625.2|9627.5|9622.5|39
1644857400000|2022-02-14 16:50:00|9628.5|9623.5|9632.7|9627.7|9632.7|9627.7|9628.5|9623.5|50
1644857700000|2022-02-14 16:55:00|9632.6|9627.6|9630.7|9625.7|9633.1|9628.1|9630.5|9625.5|20
1644858000000|2022-02-14 17:00:00|9630.5|9625.5|9634.2|9629.2|9634.2|9629.2|9630.5|9625.5|44
1644858300000|2022-02-14 17:05:00|9634.5|9629.5|9633.9|9628.9|9635.4|9630.4|9633.9|9628.9|207
1644858600000|2022-02-14 17:10:00|9633.7|9628.7|9633.4|9628.4|9634.4|9629.4|9633.3|9628.3|191
1644858900000|2022-02-14 17:15:00|9633.1|9628.1|9631.9|9626.9|9633.2|9628.2|9631.4|9626.4|60
1644859200000|2022-02-14 17:20:00|9632|9627|9630.7|9625.7|9633|9628|9630.3|9625.3|237
1644859500000|2022-02-14 17:25:00|9630.6|9625.6|9628.8|9623.8|9631.5|9626.5|9628.3|9623.3|664
1644859800000|2022-02-14 17:30:00|9628.9|9623.9|9627.6|9622.6|9628.9|9623.9|9626.9|9621.9|63
1644860100000|2022-02-14 17:35:00|9627.8|9622.8|9627.4|9622.4|9628.5|9623.5|9627.1|9622.1|21
1644860400000|2022-02-14 17:40:00|9627.3|9622.3|9626.9|9621.9|9628.4|9623.4|9626.6|9621.6|8
1644860700000|2022-02-14 17:45:00|9626.8|9621.8|9629.1|9624.1|9629.2|9624.2|9626.8|9621.8|19
1644861000000|2022-02-14 17:50:00|9628.7|9623.7|9623.5|9618.5|9628.9|9623.9|9623.2|9618.2|36
1644861300000|2022-02-14 17:55:00|9623.2|9618.2|9624.8|9619.8|9625.2|9620.2|9622.6|9617.6|46
1644861600000|2022-02-14 18:00:00|9624.7|9619.7|9624.1|9619.1|9626|9621|9624|9619|31
1644861900000|2022-02-14 18:05:00|9624.3|9619.3|9621.1|9616.1|9624.3|9619.3|9621.1|9616.1|55
1644862200000|2022-02-14 18:10:00|9621.3|9616.3|9622.3|9617.3|9622.4|9617.4|9621.1|9616.1|17
1644862500000|2022-02-14 18:15:00|9622.1|9617.1|9622.5|9617.5|9622.7|9617.7|9621.6|9616.6|179
1644862800000|2022-02-14 18:20:00|9622.4|9617.4|9623.2|9618.2|9624.1|9619.1|9622.4|9617.4|99
1644863100000|2022-02-14 18:25:00|9623.1|9618.1|9623.1|9618.1|9624.5|9619.5|9622.5|9617.5|55
1644863400000|2022-02-14 18:30:00|9623.3|9618.3|9624.4|9619.4|9624.7|9619.7|9623.3|9618.3|29
1644863700000|2022-02-14 18:35:00|9624.3|9619.3|9624.2|9619.2|9625.9|9620.9|9623.7|9618.7|58
1644864000000|2022-02-14 18:40:00|9623.7|9618.7|9623.2|9618.2|9624.4|9619.4|9622.4|9617.4|109
1644864300000|2022-02-14 18:45:00|9623.4|9618.4|9625.5|9620.5|9625.6|9620.6|9622.4|9617.4|109
1644864600000|2022-02-14 18:50:00|9625.6|9620.6|9628.7|9623.7|9629.4|9624.4|9623.8|9618.8|2204
1644864900000|2022-02-14 18:55:00|9628.8|9623.8|9630.2|9625.2|9630.6|9625.6|9625.7|9620.7|124
1644865200000|2022-02-14 19:00:00|9630.3|9625.3|9629.4|9624.4|9630.8|9625.8|9627.4|9622.4|163
1644865500000|2022-02-14 19:05:00|9629.3|9624.3|9630.5|9625.5|9632.3|9627.3|9628.7|9623.7|83
1644865800000|2022-02-14 19:10:00|9630.6|9625.6|9632.5|9627.5|9632.5|9627.5|9630|9625|62
1644866100000|2022-02-14 19:15:00|9632.6|9627.6|9632.8|9627.8|9634.3|9629.3|9632.2|9627.2|55
1644866400000|2022-02-14 19:20:00|9632.7|9627.7|9638.2|9633.2|9640.7|9635.7|9632.6|9627.6|246
1644866700000|2022-02-14 19:25:00|9638.3|9633.3|9637.8|9632.8|9638.8|9633.8|9637.2|9632.2|37
1644867000000|2022-02-14 19:30:00|9638|9633|9632.7|9627.7|9638.3|9633.3|9632.2|9627.2|1852
1644867300000|2022-02-14 19:35:00|9632.6|9627.6|9630.7|9625.7|9635.7|9630.7|9629.7|9624.7|104
1644867600000|2022-02-14 19:40:00|9630.8|9625.8|9633.2|9628.2|9634|9629|9629.2|9624.2|46
1644867900000|2022-02-14 19:45:00|9633.3|9628.3|9634.3|9629.3|9635|9630|9632.5|9627.5|47
1644868200000|2022-02-14 19:50:00|9634.7|9629.7|9633.8|9628.8|9635.3|9630.3|9632.6|9627.6|50
1644868500000|2022-02-14 19:55:00|9634.2|9629.2|9634.7|9629.7|9634.7|9629.7|9631.7|9626.7|349
1644868800000|2022-02-14 20:00:00|9634.5|9629.5|9633.7|9628.7|9634.5|9629.5|9630.5|9625.5|143
1644869100000|2022-02-14 20:05:00|9633.5|9628.5|9632.1|9627.1|9635.7|9630.7|9631.9|9626.9|101
1644869400000|2022-02-14 20:10:00|9632|9627|9630.3|9625.3|9633.2|9628.2|9630.2|9625.2|48
1644869700000|2022-02-14 20:15:00|9630.6|9625.6|9630.5|9625.5|9632.8|9627.8|9630.5|9625.5|7
1644870000000|2022-02-14 20:20:00|9630.3|9625.3|9630.3|9625.3|9630.7|9625.7|9629.4|9624.4|33
1644870300000|2022-02-14 20:25:00|9630.4|9625.4|9628.6|9623.6|9630.7|9625.7|9628.3|9623.3|105
1644870600000|2022-02-14 20:30:00|9628.7|9623.7|9627.3|9622.3|9630.3|9625.3|9627.2|9622.2|53
1644870900000|2022-02-14 20:35:00|9627.5|9622.5|9626.5|9621.5|9627.8|9622.8|9626|9621|25
1644871200000|2022-02-14 20:40:00|9626.6|9621.6|9628|9623|9628.6|9623.6|9626.5|9621.5|18
1644871500000|2022-02-14 20:45:00|9627.9|9622.9|9629.5|9624.5|9629.5|9624.5|9627.8|9622.8|47
1644871800000|2022-02-14 20:50:00|9629.6|9624.6|9632|9627|9632.5|9627.5|9629.6|9624.6|65
1644872100000|2022-02-14 20:55:00|9631.7|9626.7|9633.9|9628.9|9634.1|9629.1|9630.3|9625.3|95
1644872400000|2022-02-14 21:00:00|9633.6|9628.6|9632.2|9627.2|9633.6|9628.6|9631.8|9626.8|66
1644872700000|2022-02-14 21:05:00|9632.1|9627.1|9630.8|9625.8|9632.1|9627.1|9630.8|9625.8|35
1644873000000|2022-02-14 21:10:00|9630.7|9625.7|9630.5|9625.5|9631|9626|9630.2|9625.2|14
1644873300000|2022-02-14 21:15:00|9630.4|9625.4|9629|9624|9630.4|9625.4|9629|9624|1
1644873600000|2022-02-14 21:20:00|9629.1|9624.1|9628.7|9623.7|9629.2|9624.2|9628.5|9623.5|8
1644873900000|2022-02-14 21:25:00|9628.6|9623.6|9627.7|9622.7|9628.7|9623.7|9627.7|9622.7|9
1644874200000|2022-02-14 21:30:00|9627.3|9622.3|9627.2|9622.2|9627.5|9622.5|9627.2|9622.2|18
1644874500000|2022-02-14 21:35:00|9626.7|9621.7|9626.4|9621.4|9626.7|9621.7|9626.2|9621.2|17
1644874800000|2022-02-14 21:40:00|9626.3|9621.3|9625.8|9620.8|9626.5|9621.5|9625.8|9620.8|5
1644875100000|2022-02-14 21:45:00|9625.7|9620.7|9626.4|9621.4|9626.6|9621.6|9625.7|9620.7|28
1644875400000|2022-02-14 21:50:00|9626.5|9621.5|9624.1|9619.1|9626.5|9621.5|9624|9619|21
1644875700000|2022-02-14 21:55:00|9624.6|9619.6|9624.7|9619.7|9625.7|9620.7|9624|9619|124
1644886800000|2022-02-15 01:00:00|9620|9615|9618.2|9613.2|9620.2|9615.2|9617.3|9612.3|134
1644887100000|2022-02-15 01:05:00|9618.3|9613.3|9618.2|9613.2|9618.8|9613.8|9617.7|9612.7|125
1644887400000|2022-02-15 01:10:00|9618|9613|9618|9613|9618.7|9613.7|9617.9|9612.9|37
1644887700000|2022-02-15 01:15:00|9618.1|9613.1|9618.3|9613.3|9619|9614|9617.9|9612.9|31
1644888000000|2022-02-15 01:20:00|9618.2|9613.2|9618.5|9613.5|9618.8|9613.8|9618|9613|15
1644888300000|2022-02-15 01:25:00|9618.7|9613.7|9618.2|9613.2|9619.2|9614.2|9618.2|9613.2|10
1644888600000|2022-02-15 01:30:00|9618|9613|9619.2|9614.2|9619.7|9614.7|9618|9613|24
1644888900000|2022-02-15 01:35:00|9619.3|9614.3|9618.7|9613.7|9619.8|9614.8|9618.3|9613.3|46
1644889200000|2022-02-15 01:40:00|9618.8|9613.8|9619.8|9614.8|9620|9615|9618.6|9613.6|16
1644889500000|2022-02-15 01:45:00|9619.7|9614.7|9620.6|9615.6|9621.2|9616.2|9619.7|9614.7|51
1644889800000|2022-02-15 01:50:00|9620.5|9615.5|9622|9617|9622.1|9617.1|9620.1|9615.1|18
1644890100000|2022-02-15 01:55:00|9621.9|9616.9|9620.9|9615.9|9622.1|9617.1|9620.8|9615.8|12
1644890400000|2022-02-15 02:00:00|9621|9616|9621.6|9616.6|9622.1|9617.1|9621|9616|27
1644890700000|2022-02-15 02:05:00|9621.5|9616.5|9621.5|9616.5|9622|9617|9620.7|9615.7|29
1644891000000|2022-02-15 02:10:00|9621.7|9616.7|9621.5|9616.5|9621.8|9616.8|9621.4|9616.4|14
1644891300000|2022-02-15 02:15:00|9621.6|9616.6|9621.5|9616.5|9622|9617|9621.4|9616.4|14
1644891600000|2022-02-15 02:20:00|9621.4|9616.4|9621.9|9616.9|9622.1|9617.1|9621.4|9616.4|13
1644891900000|2022-02-15 02:25:00|9622|9617|9620.5|9615.5|9622|9617|9620.4|9615.4|7
1644892200000|2022-02-15 02:30:00|9620.4|9615.4|9616.9|9611.9|9620.4|9615.4|9616.9|9611.9|92
1644892500000|2022-02-15 02:35:00|9617|9612|9616|9611|9618|9613|9615.9|9610.9|77
1644892800000|2022-02-15 02:40:00|9615.9|9610.9|9616|9611|9616.5|9611.5|9614.9|9609.9|46
1644893100000|2022-02-15 02:45:00|9615.9|9610.9|9615.5|9610.5|9616.4|9611.4|9615.5|9610.5|8
1644893400000|2022-02-15 02:50:00|9615.4|9610.4|9615.9|9610.9|9615.9|9610.9|9614.9|9609.9|77
1644893700000|2022-02-15 02:55:00|9616|9611|9616.8|9611.8|9617.2|9612.2|9615.9|9610.9|21
1644894000000|2022-02-15 03:00:00|9616.9|9611.9|9617|9612|9618.7|9613.7|9616.4|9611.4|38
1644894300000|2022-02-15 03:05:00|9617.1|9612.1|9617.7|9612.7|9618.2|9613.2|9616.9|9611.9|6
1644894600000|2022-02-15 03:10:00|9617.4|9612.4|9616.9|9611.9|9617.9|9612.9|9616.8|9611.8|4
1644894900000|2022-02-15 03:15:00|9616.8|9611.8|9616.8|9611.8|9616.9|9611.9|9616.3|9611.3|7
1644895200000|2022-02-15 03:20:00|9616.5|9611.5|9616.5|9611.5|9617.3|9612.3|9616.2|9611.2|67
1644895500000|2022-02-15 03:25:00|9616.8|9611.8|9617.5|9612.5|9617.7|9612.7|9616|9611|11
1644895800000|2022-02-15 03:30:00|9617.6|9612.6|9617|9612|9618|9613|9616.7|9611.7|41
1644896100000|2022-02-15 03:35:00|9617.1|9612.1|9617.5|9612.5|9618|9613|9617.1|9612.1|11
1644896400000|2022-02-15 03:40:00|9617.4|9612.4|9617.8|9612.8|9618|9613|9617.3|9612.3|5
1644896700000|2022-02-15 03:45:00|9617.4|9612.4|9615.8|9610.8|9617.4|9612.4|9615.5|9610.5|15
1644897000000|2022-02-15 03:50:00|9616|9611|9616.8|9611.8|9617.4|9612.4|9615.9|9610.9|6
1644897300000|2022-02-15 03:55:00|9616.9|9611.9|9618.3|9613.3|9618.4|9613.4|9616.8|9611.8|7
1644897600000|2022-02-15 04:00:00|9618.4|9613.4|9618.5|9613.5|9618.5|9613.5|9618|9613|33
1644897900000|2022-02-15 04:05:00|9618.6|9613.6|9618|9613|9619.5|9614.5|9617.8|9612.8|14
1644898200000|2022-02-15 04:10:00|9617.9|9612.9|9617.1|9612.1|9618|9613|9617|9612|2
1644898500000|2022-02-15 04:15:00|9617|9612|9616.2|9611.2|9617.2|9612.2|9616.2|9611.2|5
1644898800000|2022-02-15 04:20:00|9616.1|9611.1|9616.3|9611.3|9616.7|9611.7|9616.1|9611.1|9
1644899100000|2022-02-15 04:25:00|9616.5|9611.5|9617.2|9612.2|9617.2|9612.2|9616.5|9611.5|24
1644899400000|2022-02-15 04:30:00|9617.3|9612.3|9617|9612|9617.7|9612.7|9616.8|9611.8|11
1644899700000|2022-02-15 04:35:00|9617.2|9612.2|9616.4|9611.4|9617.5|9612.5|9616.3|9611.3|5
1644900000000|2022-02-15 04:40:00|9616.3|9611.3|9617.7|9612.7|9617.8|9612.8|9616.3|9611.3|1
1644900300000|2022-02-15 04:45:00|9617.8|9612.8|9617.4|9612.4|9617.8|9612.8|9617.3|9612.3|9
1644900600000|2022-02-15 04:50:00|9617.5|9612.5|9617.5|9612.5|9617.5|9612.5|9617.3|9612.3|4
1644900900000|2022-02-15 04:55:00|9617.4|9612.4|9617.8|9612.8|9618|9613|9617.3|9612.3|3
1644901200000|2022-02-15 05:00:00|9617.9|9612.9|9617.5|9612.5|9617.9|9612.9|9617.3|9612.3|29
1644901500000|2022-02-15 05:05:00|9618|9613|9619.5|9614.5|9619.5|9614.5|9617.7|9612.7|84
1644901800000|2022-02-15 05:10:00|9619.4|9614.4|9617.7|9612.7|9619.4|9614.4|9617.7|9612.7|30
1644902100000|2022-02-15 05:15:00|9617.8|9612.8|9617.4|9612.4|9617.8|9612.8|9617|9612|18
1644902400000|2022-02-15 05:20:00|9617.3|9612.3|9617.8|9612.8|9617.8|9612.8|9616.7|9611.7|23
1644902700000|2022-02-15 05:25:00|9617.9|9612.9|9619.3|9614.3|9619.4|9614.4|9617.5|9612.5|6
1644903000000|2022-02-15 05:30:00|9619|9614|9619.3|9614.3|9619.7|9614.7|9618.5|9613.5|17
1644903300000|2022-02-15 05:35:00|9619.1|9614.1|9618.6|9613.6|9619.5|9614.5|9618.2|9613.2|73
1644903600000|2022-02-15 05:40:00|9618.7|9613.7|9617.5|9612.5|9618.7|9613.7|9617|9612|25
1644903900000|2022-02-15 05:45:00|9617.4|9612.4|9618.3|9613.3|9618.4|9613.4|9617.3|9612.3|29
1644904200000|2022-02-15 05:50:00|9618|9613|9618.8|9613.8|9618.9|9613.9|9617.8|9612.8|9
1644904500000|2022-02-15 05:55:00|9618.9|9613.9|9618.9|9613.9|9619.7|9614.7|9618.3|9613.3|9
1644904800000|2022-02-15 06:00:00|9619.1|9614.1|9620|9615|9620.2|9615.2|9618.8|9613.8|9
1644905100000|2022-02-15 06:05:00|9620.1|9615.1|9620.3|9615.3|9620.5|9615.5|9619.7|9614.7|12
1644905400000|2022-02-15 06:10:00|9620.4|9615.4|9620|9615|9620.7|9615.7|9620|9615|2
1644905700000|2022-02-15 06:15:00|9619.8|9614.8|9619.3|9614.3|9619.8|9614.8|9618.3|9613.3|1
1644906000000|2022-02-15 06:20:00|9619|9614|9619.3|9614.3|9619.8|9614.8|9618.3|9613.3|11
1644906300000|2022-02-15 06:25:00|9619.4|9614.4|9620|9615|9620.4|9615.4|9619.4|9614.4|12
1644906600000|2022-02-15 06:30:00|9619.8|9614.8|9618.8|9613.8|9621.2|9616.2|9618.6|9613.6|35
1644906900000|2022-02-15 06:35:00|9619|9614|9619.4|9614.4|9620.2|9615.2|9619|9614|15
1644907200000|2022-02-15 06:40:00|9619.5|9614.5|9616.2|9611.2|9619.5|9614.5|9616|9611|32
1644907500000|2022-02-15 06:45:00|9616.1|9611.1|9616.5|9611.5|9617.7|9612.7|9616|9611|24
1644907800000|2022-02-15 06:50:00|9616.6|9611.6|9615.3|9610.3|9616.6|9611.6|9614.7|9609.7|68
1644908100000|2022-02-15 06:55:00|9615.1|9610.1|9615.8|9610.8|9616|9611|9614.8|9609.8|20
1644908400000|2022-02-15 07:00:00|9615.9|9610.9|9616.2|9611.2|9616.4|9611.4|9614.8|9609.8|19
1644908700000|2022-02-15 07:05:00|9616|9611|9615|9610|9616|9611|9614|9609|66
1644909000000|2022-02-15 07:10:00|9614.9|9609.9|9615.3|9610.3|9616|9611|9613.9|9608.9|24
1644909300000|2022-02-15 07:15:00|9615.2|9610.2|9612.7|9607.7|9615.3|9610.3|9612.7|9607.7|38
1644909600000|2022-02-15 07:20:00|9612.8|9607.8|9612.2|9607.2|9612.8|9607.8|9610.7|9605.7|30
1644909900000|2022-02-15 07:25:00|9612.1|9607.1|9614.2|9609.2|9614.7|9609.7|9612.1|9607.1|19
1644910200000|2022-02-15 07:30:00|9614.3|9609.3|9615.1|9610.1|9615.5|9610.5|9613.5|9608.5|30
1644910500000|2022-02-15 07:35:00|9615|9610|9618.6|9613.6|9618.8|9613.8|9614.9|9609.9|42
1644910800000|2022-02-15 07:40:00|9618.7|9613.7|9618.6|9613.6|9619.5|9614.5|9617.8|9612.8|24
1644911100000|2022-02-15 07:45:00|9618.7|9613.7|9619.2|9614.2|9619.5|9614.5|9618|9613|26
1644911400000|2022-02-15 07:50:00|9619|9614|9620|9615|9620.2|9615.2|9618.6|9613.6|43
1644911700000|2022-02-15 07:55:00|9620.1|9615.1|9621|9616|9621.3|9616.3|9619.5|9614.5|62
1644912000000|2022-02-15 08:00:00|9621.1|9616.1|9620.8|9615.8|9622.1|9617.1|9620|9615|41
1644912300000|2022-02-15 08:05:00|9621|9616|9609.2|9604.2|9622.8|9617.8|9608.6|9603.6|236
1644912600000|2022-02-15 08:10:00|9609|9604|9609.8|9604.8|9610|9605|9605.7|9600.7|150
1644912900000|2022-02-15 08:15:00|9609.5|9604.5|9611|9606|9612.4|9607.4|9609|9604|118
1644913200000|2022-02-15 08:20:00|9611.3|9606.3|9602.7|9597.7|9611.5|9606.5|9600.9|9595.9|329
1644913500000|2022-02-15 08:25:00|9602.6|9597.6|9604|9599|9606.7|9601.7|9602.3|9597.3|133
1644913800000|2022-02-15 08:30:00|9603.9|9598.9|9606.3|9601.3|9607.2|9602.2|9603.7|9598.7|81
1644914100000|2022-02-15 08:35:00|9606|9601|9604.3|9599.3|9606.8|9601.8|9600.7|9595.7|91
1644914400000|2022-02-15 08:40:00|9604.2|9599.2|9599.1|9594.1|9605|9600|9599.1|9594.1|148
1644914700000|2022-02-15 08:45:00|9599.5|9594.5|9601.2|9596.2|9602|9597|9597.8|9592.8|236
1644915000000|2022-02-15 08:50:00|9600.9|9595.9|9602.2|9597.2|9602.2|9597.2|9599.8|9594.8|95
1644915300000|2022-02-15 08:55:00|9602.1|9597.1|9599.5|9594.5|9603.8|9598.8|9599.4|9594.4|33
1644915600000|2022-02-15 09:00:00|9599.8|9594.8|9600.7|9595.7|9600.8|9595.8|9597.9|9592.9|120
1644915900000|2022-02-15 09:05:00|9600.6|9595.6|9599.7|9594.7|9600.6|9595.6|9598.2|9593.2|51
1644916200000|2022-02-15 09:10:00|9599.3|9594.3|9601.3|9596.3|9602.5|9597.5|9598.9|9593.9|206
1644916500000|2022-02-15 09:15:00|9601.5|9596.5|9601.3|9596.3|9603.4|9598.4|9600.3|9595.3|45
1644916800000|2022-02-15 09:20:00|9601.5|9596.5|9603.8|9598.8|9604.8|9599.8|9601.4|9596.4|50
1644917100000|2022-02-15 09:25:00|9604|9599|9601.5|9596.5|9605|9600|9601.3|9596.3|69
1644917400000|2022-02-15 09:30:00|9601.7|9596.7|9604.9|9599.9|9604.9|9599.9|9601.7|9596.7|245
1644917700000|2022-02-15 09:35:00|9605.3|9600.3|9607|9602|9608.2|9603.2|9604.8|9599.8|306
1644918000000|2022-02-15 09:40:00|9606.8|9601.8|9605.9|9600.9|9606.8|9601.8|9604.2|9599.2|54
1644918300000|2022-02-15 09:45:00|9605.8|9600.8|9605.9|9600.9|9606.9|9601.9|9604.9|9599.9|20
1644918600000|2022-02-15 09:50:00|9605.8|9600.8|9605.4|9600.4|9606.9|9601.9|9604.7|9599.7|105
1644918900000|2022-02-15 09:55:00|9605.2|9600.2|9601.1|9596.1|9605.6|9600.6|9600.8|9595.8|54
1644919200000|2022-02-15 10:00:00|9601|9596|9598.9|9593.9|9601.1|9596.1|9598.4|9593.4|79
1644919500000|2022-02-15 10:05:00|9598.8|9593.8|9596.1|9591.1|9598.8|9593.8|9595.8|9590.8|169
1644919800000|2022-02-15 10:10:00|9596.3|9591.3|9598.7|9593.7|9599.4|9594.4|9596.3|9591.3|43
1644920100000|2022-02-15 10:15:00|9598.8|9593.8|9596.6|9591.6|9598.8|9593.8|9596.3|9591.3|64
1644920400000|2022-02-15 10:20:00|9596.7|9591.7|9603.4|9598.4|9603.9|9598.9|9596.3|9591.3|78
1644920700000|2022-02-15 10:25:00|9603.5|9598.5|9600.3|9595.3|9604.9|9599.9|9600.3|9595.3|88
1644921000000|2022-02-15 10:30:00|9600|9595|9601.3|9596.3|9603.4|9598.4|9599.8|9594.8|50
1644921300000|2022-02-15 10:35:00|9601.4|9596.4|9599.9|9594.9|9601.4|9596.4|9598.5|9593.5|57
1644921600000|2022-02-15 10:40:00|9599.8|9594.8|9600.1|9595.1|9602.3|9597.3|9599.8|9594.8|23
1644921900000|2022-02-15 10:45:00|9600.3|9595.3|9597.8|9592.8|9602.3|9597.3|9597.8|9592.8|47
1644922200000|2022-02-15 10:50:00|9597.9|9592.9|9601.3|9596.3|9601.9|9596.9|9597.8|9592.8|244
1644922500000|2022-02-15 10:55:00|9601.8|9596.8|9600.4|9595.4|9602|9597|9599.9|9594.9|33
1644922800000|2022-02-15 11:00:00|9600.6|9595.6|9601.1|9596.1|9602.4|9597.4|9600.3|9595.3|33
1644923100000|2022-02-15 11:05:00|9600.9|9595.9|9602.3|9597.3|9602.4|9597.4|9598.6|9593.6|26
1644923400000|2022-02-15 11:10:00|9601.8|9596.8|9599.8|9594.8|9602.3|9597.3|9599.5|9594.5|27
1644923700000|2022-02-15 11:15:00|9599.7|9594.7|9598.9|9593.9|9599.8|9594.8|9597.4|9592.4|43
1644924000000|2022-02-15 11:20:00|9599.3|9594.3|9598.4|9593.4|9600.9|9595.9|9597.6|9592.6|27
1644924300000|2022-02-15 11:25:00|9598.7|9593.7|9601.4|9596.4|9601.7|9596.7|9598.3|9593.3|84
1644924600000|2022-02-15 11:30:00|9601.7|9596.7|9602.8|9597.8|9603.3|9598.3|9601.1|9596.1|16
1644924900000|2022-02-15 11:35:00|9602.6|9597.6|9602.6|9597.6|9603|9598|9601.1|9596.1|39
1644925200000|2022-02-15 11:40:00|9602.5|9597.5|9603.8|9598.8|9604.8|9599.8|9601.1|9596.1|30
1644925500000|2022-02-15 11:45:00|9603.9|9598.9|9603.6|9598.6|9604.3|9599.3|9603.1|9598.1|29
1644925800000|2022-02-15 11:50:00|9603.8|9598.8|9605.5|9600.5|9606.6|9601.6|9602.5|9597.5|71
1644926100000|2022-02-15 11:55:00|9605.3|9600.3|9603.3|9598.3|9605.8|9600.8|9602.7|9597.7|35
1644926400000|2022-02-15 12:00:00|9603.1|9598.1|9600.1|9595.1|9603.9|9598.9|9600|9595|103
1644926700000|2022-02-15 12:05:00|9600.3|9595.3|9602.4|9597.4|9603.3|9598.3|9600|9595|39
1644927000000|2022-02-15 12:10:00|9602.6|9597.6|9604.9|9599.9|9605.4|9600.4|9602.3|9597.3|107
1644927300000|2022-02-15 12:15:00|9604.8|9599.8|9603.6|9598.6|9604.9|9599.9|9603.1|9598.1|21
1644927600000|2022-02-15 12:20:00|9603.7|9598.7|9606.8|9601.8|9608.1|9603.1|9603.1|9598.1|301
1644927900000|2022-02-15 12:25:00|9606.9|9601.9|9606.6|9601.6|9608.1|9603.1|9605.8|9600.8|52
1644928200000|2022-02-15 12:30:00|9606.5|9601.5|9605.1|9600.1|9607.6|9602.6|9604.6|9599.6|35
1644928500000|2022-02-15 12:35:00|9605.3|9600.3|9604.8|9599.8|9605.9|9600.9|9604.6|9599.6|52
1644928800000|2022-02-15 12:40:00|9604.6|9599.6|9601.6|9596.6|9604.9|9599.9|9601.5|9596.5|27
1644929100000|2022-02-15 12:45:00|9601.3|9596.3|9602.4|9597.4|9602.4|9597.4|9599.8|9594.8|37
1644929400000|2022-02-15 12:50:00|9602.3|9597.3|9603.1|9598.1|9603.8|9598.8|9601.6|9596.6|33
1644929700000|2022-02-15 12:55:00|9603|9598|9605.5|9600.5|9607.3|9602.3|9602.5|9597.5|91
1644930000000|2022-02-15 13:00:00|9605.1|9600.1|9601|9596|9605.3|9600.3|9600.3|9595.3|45
1644930300000|2022-02-15 13:05:00|9601.1|9596.1|9603.3|9598.3|9604.6|9599.6|9600.8|9595.8|113
1644930600000|2022-02-15 13:10:00|9603.4|9598.4|9603.5|9598.5|9604.3|9599.3|9602.2|9597.2|65
1644930900000|2022-02-15 13:15:00|9603.3|9598.3|9603.7|9598.7|9603.8|9598.8|9602.3|9597.3|35
1644931200000|2022-02-15 13:20:00|9603.6|9598.6|9600.9|9595.9|9603.9|9598.9|9600.8|9595.8|59
1644931500000|2022-02-15 13:25:00|9601.2|9596.2|9601.3|9596.3|9602.4|9597.4|9599.8|9594.8|62
1644931800000|2022-02-15 13:30:00|9601.1|9596.1|9599.4|9594.4|9607.6|9602.6|9597.8|9592.8|314
1644932100000|2022-02-15 13:35:00|9599.3|9594.3|9594.3|9589.3|9599.4|9594.4|9594|9589|264
1644932400000|2022-02-15 13:40:00|9594.5|9589.5|9598|9593|9598.3|9593.3|9594|9589|136
1644932700000|2022-02-15 13:45:00|9597.8|9592.8|9596|9591|9600|9595|9595.5|9590.5|65
1644933000000|2022-02-15 13:50:00|9596.2|9591.2|9598.1|9593.1|9599.5|9594.5|9596|9591|64
1644933300000|2022-02-15 13:55:00|9598|9593|9598.6|9593.6|9600.3|9595.3|9597.2|9592.2|131
1644933600000|2022-02-15 14:00:00|9598.5|9593.5|9598.8|9593.8|9600.5|9595.5|9597.5|9592.5|90
1644933900000|2022-02-15 14:05:00|9599.1|9594.1|9598.7|9593.7|9599.3|9594.3|9596.5|9591.5|137
1644934200000|2022-02-15 14:10:00|9598.6|9593.6|9598.5|9593.5|9598.8|9593.8|9595.7|9590.7|77
1644934500000|2022-02-15 14:15:00|9598.6|9593.6|9601.8|9596.8|9602|9597|9598.5|9593.5|90
1644934800000|2022-02-15 14:20:00|9601.9|9596.9|9598.5|9593.5|9602.3|9597.3|9598.5|9593.5|60
1644935100000|2022-02-15 14:25:00|9598.3|9593.3|9605.9|9600.9|9606|9601|9597.8|9592.8|66
1644935400000|2022-02-15 14:30:00|9605.8|9600.8|9601.3|9596.3|9605.9|9600.9|9600.5|9595.5|125
1644935700000|2022-02-15 14:35:00|9601.6|9596.6|9603.9|9598.9|9604.1|9599.1|9601.6|9596.6|112
1644936000000|2022-02-15 14:40:00|9604|9599|9608.2|9603.2|9608.4|9603.4|9603.9|9598.9|96
1644936300000|2022-02-15 14:45:00|9608.1|9603.1|9614.7|9609.7|9614.7|9609.7|9605.9|9600.9|293
1644936600000|2022-02-15 14:50:00|9614.8|9609.8|9619.9|9614.9|9621.1|9616.1|9614.5|9609.5|277
1644936900000|2022-02-15 14:55:00|9620|9615|9625.6|9620.6|9626.3|9621.3|9619.9|9614.9|254
1644937200000|2022-02-15 15:00:00|9625.7|9620.7|9622|9617|9625.8|9620.8|9620.9|9615.9|224
1644937500000|2022-02-15 15:05:00|9622.1|9617.1|9620.1|9615.1|9623.3|9618.3|9620.1|9615.1|94
1644937800000|2022-02-15 15:10:00|9620.2|9615.2|9616.6|9611.6|9620.3|9615.3|9615.1|9610.1|153
1644938100000|2022-02-15 15:15:00|9616.8|9611.8|9615.9|9610.9|9617.2|9612.2|9614.1|9609.1|94
1644938400000|2022-02-15 15:20:00|9616|9611|9614.1|9609.1|9616.7|9611.7|9612.5|9607.5|115
1644938700000|2022-02-15 15:25:00|9614.2|9609.2|9607.5|9602.5|9614.8|9609.8|9604|9599|161
1644939000000|2022-02-15 15:30:00|9607.6|9602.6|9606.8|9601.8|9609.7|9604.7|9606.2|9601.2|115
1644939300000|2022-02-15 15:35:00|9606.6|9601.6|9607.7|9602.7|9607.8|9602.8|9605.1|9600.1|53
1644939600000|2022-02-15 15:40:00|9607.8|9602.8|9606.9|9601.9|9609|9604|9606.8|9601.8|416
1644939900000|2022-02-15 15:45:00|9607.2|9602.2|9605.4|9600.4|9608.2|9603.2|9604.8|9599.8|233
1644940200000|2022-02-15 15:50:00|9605.7|9600.7|9607.5|9602.5|9608.6|9603.6|9604.8|9599.8|68
1644940500000|2022-02-15 15:55:00|9607.6|9602.6|9604.2|9599.2|9607.6|9602.6|9602.6|9597.6|117
1644940800000|2022-02-15 16:00:00|9604.1|9599.1|9600.5|9595.5|9604.2|9599.2|9600.5|9595.5|140
1644941100000|2022-02-15 16:05:00|9600.6|9595.6|9597.1|9592.1|9602|9597|9596.2|9591.2|167
1644941400000|2022-02-15 16:10:00|9597.3|9592.3|9597.5|9592.5|9598.6|9593.6|9595.1|9590.1|178
1644941700000|2022-02-15 16:15:00|9597.6|9592.6|9598.5|9593.5|9599.1|9594.1|9596.8|9591.8|77
1644942000000|2022-02-15 16:20:00|9598.2|9593.2|9597.7|9592.7|9598.9|9593.9|9597.1|9592.1|41
1644942300000|2022-02-15 16:25:00|9598.1|9593.1|9599.6|9594.6|9599.7|9594.7|9597.3|9592.3|148
1644942600000|2022-02-15 16:30:00|9599.5|9594.5|9596.6|9591.6|9599.5|9594.5|9596.5|9591.5|54
1644942900000|2022-02-15 16:35:00|9596.5|9591.5|9593.6|9588.6|9596.5|9591.5|9593|9588|90
1644943200000|2022-02-15 16:40:00|9593.5|9588.5|9595.6|9590.6|9596.6|9591.6|9593.2|9588.2|57
1644943500000|2022-02-15 16:45:00|9595.5|9590.5|9594|9589|9597.1|9592.1|9594|9589|24
1644943800000|2022-02-15 16:50:00|9593.5|9588.5|9593.7|9588.7|9594.7|9589.7|9592.9|9587.9|64
1644944100000|2022-02-15 16:55:00|9593.6|9588.6|9594.9|9589.9|9595.1|9590.1|9593.6|9588.6|55
1644944400000|2022-02-15 17:00:00|9595.1|9590.1|9596.4|9591.4|9596.4|9591.4|9595|9590|41
1644944700000|2022-02-15 17:05:00|9596.7|9591.7|9598.7|9593.7|9599.2|9594.2|9596.5|9591.5|39
1644945000000|2022-02-15 17:10:00|9598.6|9593.6|9599.9|9594.9|9600.1|9595.1|9597.6|9592.6|13
1644945300000|2022-02-15 17:15:00|9600.1|9595.1|9603|9598|9603.2|9598.2|9600|9595|24
1644945600000|2022-02-15 17:20:00|9603.1|9598.1|9605.5|9600.5|9605.6|9600.6|9602.1|9597.1|36
1644945900000|2022-02-15 17:25:00|9605.6|9600.6|9607.2|9602.2|9607.6|9602.6|9605.5|9600.5|45
1644946200000|2022-02-15 17:30:00|9607.1|9602.1|9606.8|9601.8|9607.3|9602.3|9606.3|9601.3|22
1644946500000|2022-02-15 17:35:00|9606.9|9601.9|9606|9601|9607.6|9602.6|9605|9600|53
1644946800000|2022-02-15 17:40:00|9605.5|9600.5|9602|9597|9605.6|9600.6|9602|9597|39
1644947100000|2022-02-15 17:45:00|9602.1|9597.1|9603.1|9598.1|9604.1|9599.1|9601.1|9596.1|20
1644947400000|2022-02-15 17:50:00|9603.2|9598.2|9601|9596|9603.7|9598.7|9601|9596|9
1644947700000|2022-02-15 17:55:00|9600.6|9595.6|9599.1|9594.1|9600.8|9595.8|9598.5|9593.5|72
1644948000000|2022-02-15 18:00:00|9599|9594|9598.5|9593.5|9599.1|9594.1|9597.5|9592.5|70
1644948300000|2022-02-15 18:05:00|9598.6|9593.6|9597|9592|9598.6|9593.6|9596.5|9591.5|17
1644948600000|2022-02-15 18:10:00|9596.9|9591.9|9597.1|9592.1|9597.2|9592.2|9596.5|9591.5|48
1644948900000|2022-02-15 18:15:00|9597|9592|9596.8|9591.8|9597.1|9592.1|9596.3|9591.3|37
1644949200000|2022-02-15 18:20:00|9596.7|9591.7|9594.7|9589.7|9597.1|9592.1|9594.7|9589.7|13
1644949500000|2022-02-15 18:25:00|9594.9|9589.9|9595.5|9590.5|9595.5|9590.5|9594.5|9589.5|25
1644949800000|2022-02-15 18:30:00|9595.6|9590.6|9597|9592|9597|9592|9595.6|9590.6|6
1644950100000|2022-02-15 18:35:00|9597.1|9592.1|9598.5|9593.5|9599.6|9594.6|9597|9592|22
1644950400000|2022-02-15 18:40:00|9598.6|9593.6|9597.7|9592.7|9598.6|9593.6|9597.6|9592.6|20
1644950700000|2022-02-15 18:45:00|9598|9593|9598.6|9593.6|9599.1|9594.1|9597.8|9592.8|31
1644951000000|2022-02-15 18:50:00|9598.5|9593.5|9597.6|9592.6|9598.5|9593.5|9597.6|9592.6|9
1644951300000|2022-02-15 18:55:00|9597.7|9592.7|9599.9|9594.9|9599.9|9594.9|9597.7|9592.7|31
1644951600000|2022-02-15 19:00:00|9600.1|9595.1|9599.1|9594.1|9600.6|9595.6|9599.1|9594.1|49
1644951900000|2022-02-15 19:05:00|9599.2|9594.2|9598.1|9593.1|9600.1|9595.1|9598.1|9593.1|8
1644952200000|2022-02-15 19:10:00|9598|9593|9596.6|9591.6|9598.1|9593.1|9596|9591|13
1644952500000|2022-02-15 19:15:00|9596.5|9591.5|9597.6|9592.6|9597.6|9592.6|9596.1|9591.1|15
1644952800000|2022-02-15 19:20:00|9597.5|9592.5|9598.7|9593.7|9598.7|9593.7|9597.2|9592.2|1
1644953100000|2022-02-15 19:25:00|9599.1|9594.1|9598.6|9593.6|9600.1|9595.1|9598.3|9593.3|12
1644953400000|2022-02-15 19:30:00|9598.9|9593.9|9597.9|9592.9|9598.9|9593.9|9596.9|9591.9|8
1644953700000|2022-02-15 19:35:00|9597.7|9592.7|9596.6|9591.6|9597.7|9592.7|9596.4|9591.4|15
1644954000000|2022-02-15 19:40:00|9596.7|9591.7|9594.7|9589.7|9597.9|9592.9|9594.6|9589.6|44
1644954300000|2022-02-15 19:45:00|9594.6|9589.6|9598.4|9593.4|9598.6|9593.6|9594.6|9589.6|20
1644954600000|2022-02-15 19:50:00|9598|9593|9598.2|9593.2|9599.1|9594.1|9597.8|9592.8|27
1644954900000|2022-02-15 19:55:00|9598.1|9593.1|9596.3|9591.3|9598.7|9593.7|9595.6|9590.6|140
1644955200000|2022-02-15 20:00:00|9596.4|9591.4|9594.5|9589.5|9596.4|9591.4|9593.5|9588.5|267
1644955500000|2022-02-15 20:05:00|9594.4|9589.4|9593.9|9588.9|9595.4|9590.4|9593.4|9588.4|169
1644955800000|2022-02-15 20:10:00|9593.7|9588.7|9592.9|9587.9|9593.9|9588.9|9592.9|9587.9|152
1644956100000|2022-02-15 20:15:00|9593.1|9588.1|9592.9|9587.9|9593.7|9588.7|9592.7|9587.7|300
1644956400000|2022-02-15 20:20:00|9593.1|9588.1|9593.4|9588.4|9593.6|9588.6|9593.1|9588.1|124
1644956700000|2022-02-15 20:25:00|9593.6|9588.6|9594.6|9589.6|9594.8|9589.8|9593.5|9588.5|181
1644957000000|2022-02-15 20:30:00|9594.7|9589.7|9597.8|9592.8|9598.9|9593.9|9594.4|9589.4|193
1644957300000|2022-02-15 20:35:00|9597.9|9592.9|9596.9|9591.9|9597.9|9592.9|9595.4|9590.4|120
1644957600000|2022-02-15 20:40:00|9596.8|9591.8|9595.4|9590.4|9596.9|9591.9|9594.8|9589.8|141
1644957900000|2022-02-15 20:45:00|9595.7|9590.7|9595.6|9590.6|9596.7|9591.7|9594.6|9589.6|176
1644958200000|2022-02-15 20:50:00|9595.5|9590.5|9593.6|9588.6|9595.5|9590.5|9593|9588|106
1644958500000|2022-02-15 20:55:00|9593.7|9588.7|9595.4|9590.4|9596.1|9591.1|9592.7|9587.7|237
1644958800000|2022-02-15 21:00:00|9595.6|9590.6|9596.5|9591.5|9597.7|9592.7|9595.6|9590.6|73
1644959100000|2022-02-15 21:05:00|9596.6|9591.6|9595.7|9590.7|9596.9|9591.9|9595.6|9590.6|6
1644959400000|2022-02-15 21:10:00|9595.6|9590.6|9596.5|9591.5|9596.7|9591.7|9595.6|9590.6|0
1644959700000|2022-02-15 21:15:00|9596.4|9591.4|9596.2|9591.2|9596.7|9591.7|9595.7|9590.7|25
1644960000000|2022-02-15 21:20:00|9595.9|9590.9|9596.1|9591.1|9596.7|9591.7|9595.9|9590.9|11
1644960300000|2022-02-15 21:25:00|9595.9|9590.9|9596.5|9591.5|9596.9|9591.9|9595.9|9590.9|115
1644960600000|2022-02-15 21:30:00|9596.2|9591.2|9595.8|9590.8|9596.3|9591.3|9595.7|9590.7|1
1644960900000|2022-02-15 21:35:00|9595.7|9590.7|9595|9590|9596.2|9591.2|9594.7|9589.7|1
1644961200000|2022-02-15 21:40:00|9595.1|9590.1|9594.9|9589.9|9595.2|9590.2|9594.9|9589.9|1
1644961500000|2022-02-15 21:45:00|9595|9590|9595.9|9590.9|9596|9591|9594.5|9589.5|4
1644961800000|2022-02-15 21:50:00|9595.7|9590.7|9593.5|9588.5|9595.7|9590.7|9593.5|9588.5|13
1644962100000|2022-02-15 21:55:00|9593.7|9588.7|9594.2|9589.2|9594.8|9589.8|9593.7|9588.7|19
1644973200000|2022-02-16 01:00:00|9597.1|9592.1|9599.6|9594.6|9600|9595|9597.1|9592.1|49
1644973500000|2022-02-16 01:05:00|9599.5|9594.5|9597.1|9592.1|9599.5|9594.5|9597.1|9592.1|48
1644973800000|2022-02-16 01:10:00|9597|9592|9597.3|9592.3|9598.2|9593.2|9597|9592|31
1644974100000|2022-02-16 01:15:00|9597|9592|9596.8|9591.8|9597.1|9592.1|9595.9|9590.9|40
1644974400000|2022-02-16 01:20:00|9596.9|9591.9|9597|9592|9597.2|9592.2|9596.5|9591.5|13
1644974700000|2022-02-16 01:25:00|9596.9|9591.9|9597.5|9592.5|9597.5|9592.5|9596.9|9591.9|6
1644975000000|2022-02-16 01:30:00|9597.8|9592.8|9600.4|9595.4|9600.4|9595.4|9597.8|9592.8|22
1644975300000|2022-02-16 01:35:00|9600.3|9595.3|9599.6|9594.6|9600.4|9595.4|9599.1|9594.1|12
1644975600000|2022-02-16 01:40:00|9599.5|9594.5|9599|9594|9599.6|9594.6|9598.5|9593.5|3
1644975900000|2022-02-16 01:45:00|9598.9|9593.9|9597.6|9592.6|9599.1|9594.1|9597.5|9592.5|3
1644976200000|2022-02-16 01:50:00|9597.7|9592.7|9597.9|9592.9|9598.2|9593.2|9597.2|9592.2|1
1644976500000|2022-02-16 01:55:00|9598|9593|9597.6|9592.6|9598.3|9593.3|9597.5|9592.5|14
1644976800000|2022-02-16 02:00:00|9597.7|9592.7|9597.5|9592.5|9598.5|9593.5|9597.5|9592.5|39
1644977100000|2022-02-16 02:05:00|9597.2|9592.2|9597.6|9592.6|9597.6|9592.6|9596.7|9591.7|64
1644977400000|2022-02-16 02:10:00|9597.7|9592.7|9598.5|9593.5|9598.5|9593.5|9597.4|9592.4|24
1644977700000|2022-02-16 02:15:00|9598.4|9593.4|9597.5|9592.5|9598.5|9593.5|9597.4|9592.4|11
1644978000000|2022-02-16 02:20:00|9597.6|9592.6|9597.1|9592.1|9598.1|9593.1|9597|9592|16
1644978300000|2022-02-16 02:25:00|9597|9592|9599.2|9594.2|9599.2|9594.2|9596.6|9591.6|18
1644978600000|2022-02-16 02:30:00|9599.5|9594.5|9601.4|9596.4|9601.5|9596.5|9599.4|9594.4|18
1644978900000|2022-02-16 02:35:00|9601.3|9596.3|9601.4|9596.4|9601.7|9596.7|9600.6|9595.6|4
1644979200000|2022-02-16 02:40:00|9601.5|9596.5|9601.3|9596.3|9601.5|9596.5|9601.2|9596.2|11
1644979500000|2022-02-16 02:45:00|9601.2|9596.2|9600.6|9595.6|9601.3|9596.3|9600|9595|3
1644979800000|2022-02-16 02:50:00|9600.5|9595.5|9599.6|9594.6|9600.6|9595.6|9599.6|9594.6|27
1644980100000|2022-02-16 02:55:00|9599.7|9594.7|9600.4|9595.4|9600.5|9595.5|9599.1|9594.1|30
1644980400000|2022-02-16 03:00:00|9600.5|9595.5|9600.6|9595.6|9601|9596|9600.4|9595.4|12
1644980700000|2022-02-16 03:05:00|9600.5|9595.5|9600.6|9595.6|9601|9596|9600.1|9595.1|9
1644981000000|2022-02-16 03:10:00|9600.7|9595.7|9601.4|9596.4|9601.5|9596.5|9600.6|9595.6|12
1644981300000|2022-02-16 03:15:00|9601.5|9596.5|9601.7|9596.7|9601.7|9596.7|9601.2|9596.2|40
1644981600000|2022-02-16 03:20:00|9601.6|9596.6|9601.5|9596.5|9601.6|9596.6|9601.2|9596.2|20
1644981900000|2022-02-16 03:25:00|9601.4|9596.4|9601.5|9596.5|9601.7|9596.7|9601.4|9596.4|1
1644982200000|2022-02-16 03:30:00|9601.4|9596.4|9601.6|9596.6|9602|9597|9601.3|9596.3|24
1644982500000|2022-02-16 03:35:00|9601.7|9596.7|9602|9597|9602|9597|9601.6|9596.6|1
1644982800000|2022-02-16 03:40:00|9601.9|9596.9|9601.6|9596.6|9602|9597|9601.3|9596.3|32
1644983100000|2022-02-16 03:45:00|9601.5|9596.5|9601.4|9596.4|9601.6|9596.6|9601.1|9596.1|2
1644983400000|2022-02-16 03:50:00|9601.6|9596.6|9601.6|9596.6|9601.7|9596.7|9601.5|9596.5|4
1644983700000|2022-02-16 03:55:00|9601.4|9596.4|9601.7|9596.7|9601.7|9596.7|9601.4|9596.4|2
1644984000000|2022-02-16 04:00:00|9601.9|9596.9|9602|9597|9602|9597|9601.6|9596.6|4
1644984300000|2022-02-16 04:05:00|9601.9|9596.9|9601.1|9596.1|9602|9597|9601.1|9596.1|0
1644984600000|2022-02-16 04:10:00|9601|9596|9600.8|9595.8|9601.6|9596.6|9600.7|9595.7|0
1644984900000|2022-02-16 04:15:00|9600.7|9595.7|9600.6|9595.6|9600.9|9595.9|9600.1|9595.1|3
1644985200000|2022-02-16 04:20:00|9600.5|9595.5|9600.7|9595.7|9600.7|9595.7|9600.5|9595.5|4
1644985500000|2022-02-16 04:25:00|9601|9596|9601.1|9596.1|9601.2|9596.2|9600.6|9595.6|3
1644985800000|2022-02-16 04:30:00|9601.2|9596.2|9601.1|9596.1|9601.2|9596.2|9601|9596|0
1644986100000|2022-02-16 04:35:00|9600.7|9595.7|9600.1|9595.1|9600.7|9595.7|9600.1|9595.1|1
1644986400000|2022-02-16 04:40:00|9600.2|9595.2|9600.1|9595.1|9600.3|9595.3|9599.9|9594.9|8
1644986700000|2022-02-16 04:45:00|9600|9595|9600.1|9595.1|9600.1|9595.1|9599.9|9594.9|1
1644987000000|2022-02-16 04:50:00|9600|9595|9599.6|9594.6|9600|9595|9599.6|9594.6|2
1644987300000|2022-02-16 04:55:00|9599.7|9594.7|9600.1|9595.1|9600.1|9595.1|9599.6|9594.6|2
1644987600000|2022-02-16 05:00:00|9600|9595|9599.4|9594.4|9600|9595|9599.4|9594.4|1
1644987900000|2022-02-16 05:05:00|9599.3|9594.3|9600|9595|9600.1|9595.1|9599.3|9594.3|7
1644988200000|2022-02-16 05:10:00|9600.1|9595.1|9599.1|9594.1|9600.1|9595.1|9599.1|9594.1|0
1644988500000|2022-02-16 05:15:00|9599.2|9594.2|9598.6|9593.6|9599.4|9594.4|9598.6|9593.6|1
1644988800000|2022-02-16 05:20:00|9598.7|9593.7|9598.1|9593.1|9599.2|9594.2|9598.1|9593.1|6
1644989100000|2022-02-16 05:25:00|9598.2|9593.2|9597.6|9592.6|9598.2|9593.2|9597.6|9592.6|3
1644989400000|2022-02-16 05:30:00|9597.2|9592.2|9596.9|9591.9|9597.4|9592.4|9596.7|9591.7|19
1644989700000|2022-02-16 05:35:00|9596.8|9591.8|9596.6|9591.6|9596.9|9591.9|9596.6|9591.6|16
1644990000000|2022-02-16 05:40:00|9596.7|9591.7|9596.1|9591.1|9596.7|9591.7|9596.1|9591.1|2
1644990300000|2022-02-16 05:45:00|9596.2|9591.2|9595.7|9590.7|9596.2|9591.2|9595.6|9590.6|9
1644990600000|2022-02-16 05:50:00|9595.6|9590.6|9595.4|9590.4|9595.7|9590.7|9595.4|9590.4|4
1644990900000|2022-02-16 05:55:00|9595.5|9590.5|9596.7|9591.7|9597|9592|9595.4|9590.4|25
1644991200000|2022-02-16 06:00:00|9596.8|9591.8|9596.2|9591.2|9596.8|9591.8|9596.1|9591.1|17
1644991500000|2022-02-16 06:05:00|9596.1|9591.1|9595.7|9590.7|9596.1|9591.1|9595.7|9590.7|27
1644991800000|2022-02-16 06:10:00|9595.1|9590.1|9596.1|9591.1|9596.5|9591.5|9595.1|9590.1|24
1644992100000|2022-02-16 06:15:00|9595.9|9590.9|9595.2|9590.2|9595.9|9590.9|9595.2|9590.2|7
1644992400000|2022-02-16 06:20:00|9595.3|9590.3|9594.4|9589.4|9595.4|9590.4|9594|9589|6
1644992700000|2022-02-16 06:25:00|9594.2|9589.2|9593.1|9588.1|9594.5|9589.5|9592.9|9587.9|29
1644993000000|2022-02-16 06:30:00|9592.9|9587.9|9592.6|9587.6|9593.2|9588.2|9591.6|9586.6|58
1644993300000|2022-02-16 06:35:00|9592.7|9587.7|9592.6|9587.6|9592.9|9587.9|9592.3|9587.3|9
1644993600000|2022-02-16 06:40:00|9592.7|9587.7|9593.3|9588.3|9593.3|9588.3|9591.6|9586.6|19
1644993900000|2022-02-16 06:45:00|9593.2|9588.2|9591.6|9586.6|9593.3|9588.3|9591.6|9586.6|11
1644994200000|2022-02-16 06:50:00|9591.7|9586.7|9591.9|9586.9|9592.2|9587.2|9590.6|9585.6|41
1644994500000|2022-02-16 06:55:00|9591.6|9586.6|9590.6|9585.6|9592.1|9587.1|9590.2|9585.2|22
1644994800000|2022-02-16 07:00:00|9590.4|9585.4|9589.5|9584.5|9590.4|9585.4|9587.9|9582.9|118
1644995100000|2022-02-16 07:05:00|9589.4|9584.4|9586.5|9581.5|9589.5|9584.5|9586.5|9581.5|40
1644995400000|2022-02-16 07:10:00|9586.8|9581.8|9587.3|9582.3|9587.5|9582.5|9585.4|9580.4|72
1644995700000|2022-02-16 07:15:00|9587.2|9582.2|9587.5|9582.5|9589|9584|9587.2|9582.2|44
1644996000000|2022-02-16 07:20:00|9587.7|9582.7|9587.8|9582.8|9588.5|9583.5|9587.1|9582.1|16
1644996300000|2022-02-16 07:25:00|9588|9583|9588.6|9583.6|9590|9585|9587.2|9582.2|47
1644996600000|2022-02-16 07:30:00|9588.7|9583.7|9587.9|9582.9|9589.7|9584.7|9587.3|9582.3|9
1644996900000|2022-02-16 07:35:00|9587.8|9582.8|9584.4|9579.4|9587.8|9582.8|9583.6|9578.6|72
1644997200000|2022-02-16 07:40:00|9584.2|9579.2|9584|9579|9585|9580|9581.2|9576.2|83
1644997500000|2022-02-16 07:45:00|9584.2|9579.2|9583.2|9578.2|9585|9580|9582.7|9577.7|63
1644997800000|2022-02-16 07:50:00|9583.4|9578.4|9584.2|9579.2|9585.4|9580.4|9583.4|9578.4|31
1644998100000|2022-02-16 07:55:00|9584.3|9579.3|9582.7|9577.7|9586|9581|9582.2|9577.2|63
1644998400000|2022-02-16 08:00:00|9582.8|9577.8|9582.9|9577.9|9583.8|9578.8|9581.1|9576.1|51
1644998700000|2022-02-16 08:05:00|9583|9578|9583.4|9578.4|9583.4|9578.4|9580.1|9575.1|163
1644999000000|2022-02-16 08:10:00|9583.2|9578.2|9580.4|9575.4|9583.2|9578.2|9579.9|9574.9|69
1644999300000|2022-02-16 08:15:00|9580.5|9575.5|9582|9577|9582.4|9577.4|9579.9|9574.9|64
1644999600000|2022-02-16 08:20:00|9581.9|9576.9|9577.5|9572.5|9582.1|9577.1|9575|9570|118
1644999900000|2022-02-16 08:25:00|9577.6|9572.6|9580.3|9575.3|9580.7|9575.7|9577.4|9572.4|41
1645000200000|2022-02-16 08:30:00|9580.1|9575.1|9578.7|9573.7|9581.4|9576.4|9578.4|9573.4|43
1645000500000|2022-02-16 08:35:00|9579|9574|9578|9573|9580.4|9575.4|9577.9|9572.9|100
1645000800000|2022-02-16 08:40:00|9577.9|9572.9|9576.7|9571.7|9578.5|9573.5|9575.6|9570.6|62
1645001100000|2022-02-16 08:45:00|9576.5|9571.5|9576.5|9571.5|9578|9573|9575.9|9570.9|32
1645001400000|2022-02-16 08:50:00|9576.2|9571.2|9575.6|9570.6|9576.5|9571.5|9573.1|9568.1|96
1645001700000|2022-02-16 08:55:00|9575.5|9570.5|9574.5|9569.5|9576.5|9571.5|9574.3|9569.3|41
1645002000000|2022-02-16 09:00:00|9574.4|9569.4|9576|9571|9577.5|9572.5|9574.4|9569.4|40
1645002300000|2022-02-16 09:05:00|9575.9|9570.9|9581.9|9576.9|9582|9577|9575.9|9570.9|43
1645002600000|2022-02-16 09:10:00|9582|9577|9581.1|9576.1|9583.4|9578.4|9579.9|9574.9|56
1645002900000|2022-02-16 09:15:00|9581.2|9576.2|9580.5|9575.5|9582|9577|9579.5|9574.5|53
1645003200000|2022-02-16 09:20:00|9580.4|9575.4|9581.5|9576.5|9581.5|9576.5|9579.2|9574.2|30
1645003500000|2022-02-16 09:25:00|9581.4|9576.4|9578.7|9573.7|9581.5|9576.5|9577.7|9572.7|29
1645003800000|2022-02-16 09:30:00|9578.4|9573.4|9576.2|9571.2|9579|9574|9575.4|9570.4|58
1645004100000|2022-02-16 09:35:00|9576.4|9571.4|9579.7|9574.7|9581|9576|9576.2|9571.2|35
1645004400000|2022-02-16 09:40:00|9579.6|9574.6|9577.9|9572.9|9579.7|9574.7|9577.6|9572.6|45
1645004700000|2022-02-16 09:45:00|9578|9573|9579.7|9574.7|9579.7|9574.7|9576.7|9571.7|33
1645005000000|2022-02-16 09:50:00|9579.9|9574.9|9582.2|9577.2|9582.6|9577.6|9579.7|9574.7|55
1645005300000|2022-02-16 09:55:00|9582.1|9577.1|9579.5|9574.5|9583.3|9578.3|9579.3|9574.3|37
1645005600000|2022-02-16 10:00:00|9579.6|9574.6|9579.6|9574.6|9581.5|9576.5|9579.3|9574.3|35
1645005900000|2022-02-16 10:05:00|9579.4|9574.4|9578.1|9573.1|9580.6|9575.6|9577.6|9572.6|23
1645006200000|2022-02-16 10:10:00|9578.2|9573.2|9579.1|9574.1|9579.5|9574.5|9576.3|9571.3|48
1645006500000|2022-02-16 10:15:00|9578.5|9573.5|9579.6|9574.6|9579.6|9574.6|9577.4|9572.4|19
1645006800000|2022-02-16 10:20:00|9579.7|9574.7|9582.9|9577.9|9583.8|9578.8|9579.7|9574.7|49
1645007100000|2022-02-16 10:25:00|9583|9578|9582.8|9577.8|9583.7|9578.7|9581.3|9576.3|41
1645007400000|2022-02-16 10:30:00|9582.6|9577.6|9581.4|9576.4|9583.5|9578.5|9580.4|9575.4|60
1645007700000|2022-02-16 10:35:00|9581.2|9576.2|9580|9575|9581.5|9576.5|9579.8|9574.8|20
1645008000000|2022-02-16 10:40:00|9580.1|9575.1|9580.1|9575.1|9580.6|9575.6|9578.9|9573.9|27
1645008300000|2022-02-16 10:45:00|9579.9|9574.9|9579.3|9574.3|9580.2|9575.2|9578.3|9573.3|56
1645008600000|2022-02-16 10:50:00|9579.1|9574.1|9576.9|9571.9|9579.1|9574.1|9576.1|9571.1|32
1645008900000|2022-02-16 10:55:00|9577|9572|9578.4|9573.4|9579.4|9574.4|9577|9572|21
1645009200000|2022-02-16 11:00:00|9578.5|9573.5|9579.9|9574.9|9580|9575|9576.8|9571.8|33
1645009500000|2022-02-16 11:05:00|9579.8|9574.8|9581.1|9576.1|9581.4|9576.4|9578.8|9573.8|5
1645009800000|2022-02-16 11:10:00|9581.2|9576.2|9582.6|9577.6|9582.6|9577.6|9580.3|9575.3|34
1645010100000|2022-02-16 11:15:00|9582.3|9577.3|9580.8|9575.8|9582.6|9577.6|9580.1|9575.1|63
1645010400000|2022-02-16 11:20:00|9580.9|9575.9|9581|9576|9581.5|9576.5|9579.8|9574.8|20
1645010700000|2022-02-16 11:25:00|9581.1|9576.1|9579.2|9574.2|9581.1|9576.1|9579.2|9574.2|15
1645011000000|2022-02-16 11:30:00|9579|9574|9574.6|9569.6|9579.6|9574.6|9574.2|9569.2|70
1645011300000|2022-02-16 11:35:00|9575.1|9570.1|9577.3|9572.3|9577.3|9572.3|9574.9|9569.9|23
1645011600000|2022-02-16 11:40:00|9577.2|9572.2|9576.8|9571.8|9578.8|9573.8|9576.5|9571.5|27
1645011900000|2022-02-16 11:45:00|9577.1|9572.1|9576.2|9571.2|9577.7|9572.7|9575.8|9570.8|27
1645012200000|2022-02-16 11:50:00|9576.3|9571.3|9577.1|9572.1|9577.1|9572.1|9574.7|9569.7|65
1645012500000|2022-02-16 11:55:00|9577|9572|9577.5|9572.5|9578.9|9573.9|9576.5|9571.5|75
1645012800000|2022-02-16 12:00:00|9577.7|9572.7|9578|9573|9578.3|9573.3|9576.2|9571.2|34
1645013100000|2022-02-16 12:05:00|9578.2|9573.2|9579.5|9574.5|9580.8|9575.8|9578.2|9573.2|50
1645013400000|2022-02-16 12:10:00|9579.7|9574.7|9580.7|9575.7|9580.8|9575.8|9578.7|9573.7|34
1645013700000|2022-02-16 12:15:00|9580.5|9575.5|9580.8|9575.8|9581.7|9576.7|9579.1|9574.1|18
1645014000000|2022-02-16 12:20:00|9581.1|9576.1|9578.7|9573.7|9581.8|9576.8|9576.7|9571.7|257
1645014300000|2022-02-16 12:25:00|9578.3|9573.3|9581.3|9576.3|9582.8|9577.8|9578.2|9573.2|89
1645014600000|2022-02-16 12:30:00|9581.2|9576.2|9581.3|9576.3|9582.3|9577.3|9580.7|9575.7|17
1645014900000|2022-02-16 12:35:00|9581.4|9576.4|9583.2|9578.2|9584.3|9579.3|9581|9576|135
1645015200000|2022-02-16 12:40:00|9583|9578|9584.2|9579.2|9584.4|9579.4|9582.2|9577.2|102
1645015500000|2022-02-16 12:45:00|9584.3|9579.3|9584.4|9579.4|9585.8|9580.8|9583.3|9578.3|63
1645015800000|2022-02-16 12:50:00|9584.3|9579.3|9587.5|9582.5|9587.8|9582.8|9584|9579|48
1645016100000|2022-02-16 12:55:00|9587.6|9582.6|9587.7|9582.7|9589|9584|9586.7|9581.7|58
1645016400000|2022-02-16 13:00:00|9587.6|9582.6|9587.7|9582.7|9588.9|9583.9|9586.2|9581.2|74
1645016700000|2022-02-16 13:05:00|9587.6|9582.6|9586.1|9581.1|9588.1|9583.1|9586.1|9581.1|40
1645017000000|2022-02-16 13:10:00|9586.3|9581.3|9584.3|9579.3|9586.3|9581.3|9584.3|9579.3|44
1645017300000|2022-02-16 13:15:00|9584.5|9579.5|9583.2|9578.2|9585.5|9580.5|9582.3|9577.3|78
1645017600000|2022-02-16 13:20:00|9583|9578|9586.1|9581.1|9587.8|9582.8|9582.3|9577.3|121
1645017900000|2022-02-16 13:25:00|9586.3|9581.3|9590|9585|9590.2|9585.2|9586.1|9581.1|63
1645018200000|2022-02-16 13:30:00|9590.1|9585.1|9586.2|9581.2|9591.5|9586.5|9584.2|9579.2|433
1645018500000|2022-02-16 13:35:00|9586.3|9581.3|9587.2|9582.2|9587.9|9582.9|9584|9579|153
1645018800000|2022-02-16 13:40:00|9587.3|9582.3|9586.3|9581.3|9587.8|9582.8|9585.5|9580.5|128
1645019100000|2022-02-16 13:45:00|9586.7|9581.7|9590.3|9585.3|9590.3|9585.3|9581.4|9576.4|219
1645019400000|2022-02-16 13:50:00|9590.2|9585.2|9587.4|9582.4|9592.4|9587.4|9586.3|9581.3|200
1645019700000|2022-02-16 13:55:00|9587.8|9582.8|9586.8|9581.8|9589.9|9584.9|9585.3|9580.3|138
1645020000000|2022-02-16 14:00:00|9586.7|9581.7|9588.6|9583.6|9591.3|9586.3|9586.7|9581.7|100
1645020300000|2022-02-16 14:05:00|9588.8|9583.8|9585.9|9580.9|9589.3|9584.3|9585.6|9580.6|49
1645020600000|2022-02-16 14:10:00|9586.2|9581.2|9588.3|9583.3|9589.4|9584.4|9586.1|9581.1|76
1645020900000|2022-02-16 14:15:00|9588.4|9583.4|9590.7|9585.7|9591.1|9586.1|9588.1|9583.1|52
1645021200000|2022-02-16 14:20:00|9590.8|9585.8|9592.2|9587.2|9593.1|9588.1|9590.5|9585.5|43
1645021500000|2022-02-16 14:25:00|9592.1|9587.1|9590.2|9585.2|9592.8|9587.8|9588.5|9583.5|36
1645021800000|2022-02-16 14:30:00|9590.1|9585.1|9585.8|9580.8|9590.2|9585.2|9584.4|9579.4|134
1645022100000|2022-02-16 14:35:00|9585.7|9580.7|9583.6|9578.6|9585.8|9580.8|9580.7|9575.7|148
1645022400000|2022-02-16 14:40:00|9583.7|9578.7|9580|9575|9583.7|9578.7|9578.2|9573.2|153
1645022700000|2022-02-16 14:45:00|9579.9|9574.9|9580.7|9575.7|9582.3|9577.3|9578.6|9573.6|110
1645023000000|2022-02-16 14:50:00|9580.8|9575.8|9583.7|9578.7|9584.9|9579.9|9580.7|9575.7|45
1645023300000|2022-02-16 14:55:00|9583.5|9578.5|9584.3|9579.3|9585.1|9580.1|9583.1|9578.1|47
1645023600000|2022-02-16 15:00:00|9584.5|9579.5|9586.9|9581.9|9587.8|9582.8|9582.9|9577.9|205
1645023900000|2022-02-16 15:05:00|9586.8|9581.8|9584.6|9579.6|9587.3|9582.3|9583.7|9578.7|80
1645024200000|2022-02-16 15:10:00|9584.5|9579.5|9585.2|9580.2|9585.8|9580.8|9583.2|9578.2|98
1645024500000|2022-02-16 15:15:00|9585.1|9580.1|9585.2|9580.2|9585.8|9580.8|9583.2|9578.2|84
1645024800000|2022-02-16 15:20:00|9585.3|9580.3|9584.7|9579.7|9585.3|9580.3|9583.1|9578.1|197
1645025100000|2022-02-16 15:25:00|9584.6|9579.6|9582.3|9577.3|9584.7|9579.7|9581.3|9576.3|176
1645025400000|2022-02-16 15:30:00|9582.6|9577.6|9583.7|9578.7|9583.8|9578.8|9579.7|9574.7|101
1645025700000|2022-02-16 15:35:00|9583.8|9578.8|9582.7|9577.7|9584.8|9579.8|9582.7|9577.7|57
1645026000000|2022-02-16 15:40:00|9582.6|9577.6|9584.3|9579.3|9584.3|9579.3|9580.2|9575.2|63
1645026300000|2022-02-16 15:45:00|9584.4|9579.4|9588.7|9583.7|9588.7|9583.7|9584.1|9579.1|84
1645026600000|2022-02-16 15:50:00|9588.5|9583.5|9585.1|9580.1|9588.7|9583.7|9584.3|9579.3|62
1645026900000|2022-02-16 15:55:00|9585.4|9580.4|9584.3|9579.3|9586.4|9581.4|9584.3|9579.3|80
1645027200000|2022-02-16 16:00:00|9584.2|9579.2|9583.9|9578.9|9584.9|9579.9|9583.5|9578.5|72
1645027500000|2022-02-16 16:05:00|9583.8|9578.8|9585.9|9580.9|9587.7|9582.7|9583.8|9578.8|56
1645027800000|2022-02-16 16:10:00|9586.1|9581.1|9585.3|9580.3|9586.9|9581.9|9584.8|9579.8|31
1645028100000|2022-02-16 16:15:00|9585.2|9580.2|9585.6|9580.6|9585.6|9580.6|9583.2|9578.2|30
1645028400000|2022-02-16 16:20:00|9585.9|9580.9|9583|9578|9585.9|9580.9|9582.8|9577.8|140
1645028700000|2022-02-16 16:25:00|9583.1|9578.1|9580.1|9575.1|9583.5|9578.5|9579.9|9574.9|43
1645029000000|2022-02-16 16:30:00|9580|9575|9577.7|9572.7|9580.7|9575.7|9577.5|9572.5|250
1645029300000|2022-02-16 16:35:00|9577.8|9572.8|9577.2|9572.2|9578.2|9573.2|9577.2|9572.2|38
1645029600000|2022-02-16 16:40:00|9577|9572|9578.7|9573.7|9579|9574|9576.3|9571.3|37
1645029900000|2022-02-16 16:45:00|9578.6|9573.6|9578.2|9573.2|9579.6|9574.6|9577.5|9572.5|45
1645030200000|2022-02-16 16:50:00|9578.3|9573.3|9577.7|9572.7|9578.3|9573.3|9577|9572|48
1645030500000|2022-02-16 16:55:00|9578|9573|9574.5|9569.5|9578.1|9573.1|9574.5|9569.5|91
1645030800000|2022-02-16 17:00:00|9574.6|9569.6|9574.5|9569.5|9575.3|9570.3|9574.2|9569.2|23
1645031100000|2022-02-16 17:05:00|9574.4|9569.4|9573.5|9568.5|9574.4|9569.4|9572.9|9567.9|68
1645031400000|2022-02-16 17:10:00|9573.4|9568.4|9574.9|9569.9|9576.6|9571.6|9572.9|9567.9|37
1645031700000|2022-02-16 17:15:00|9574.8|9569.8|9573.4|9568.4|9575|9570|9572.9|9567.9|46
1645032000000|2022-02-16 17:20:00|9573.2|9568.2|9573.5|9568.5|9574|9569|9572.9|9567.9|25
1645032300000|2022-02-16 17:25:00|9573.4|9568.4|9574|9569|9574.3|9569.3|9573.3|9568.3|37
1645032600000|2022-02-16 17:30:00|9574.3|9569.3|9577.5|9572.5|9578.1|9573.1|9574.2|9569.2|17
1645032900000|2022-02-16 17:35:00|9577.4|9572.4|9577.5|9572.5|9578.7|9573.7|9576.5|9571.5|35
1645033200000|2022-02-16 17:40:00|9577.4|9572.4|9576.1|9571.1|9577.4|9572.4|9575.3|9570.3|40
1645033500000|2022-02-16 17:45:00|9576|9571|9575|9570|9576.7|9571.7|9575|9570|31
1645033800000|2022-02-16 17:50:00|9574.9|9569.9|9577|9572|9577.2|9572.2|9574.7|9569.7|13
1645034100000|2022-02-16 17:55:00|9576.9|9571.9|9578.5|9573.5|9579.1|9574.1|9576.4|9571.4|46
1645034400000|2022-02-16 18:00:00|9578.4|9573.4|9579.9|9574.9|9580|9575|9577.7|9572.7|47
1645034700000|2022-02-16 18:05:00|9580|9575|9577.4|9572.4|9580.8|9575.8|9577.2|9572.2|36
1645035000000|2022-02-16 18:10:00|9577.5|9572.5|9578.5|9573.5|9580.1|9575.1|9577.4|9572.4|10
1645035300000|2022-02-16 18:15:00|9578.3|9573.3|9578|9573|9578.5|9573.5|9577.9|9572.9|44
1645035600000|2022-02-16 18:20:00|9577.9|9572.9|9576.9|9571.9|9577.9|9572.9|9575.4|9570.4|44
1645035900000|2022-02-16 18:25:00|9576.8|9571.8|9577.3|9572.3|9577.3|9572.3|9576.4|9571.4|59
1645036200000|2022-02-16 18:30:00|9577.2|9572.2|9576.5|9571.5|9577.2|9572.2|9575.4|9570.4|11
1645036500000|2022-02-16 18:35:00|9576.6|9571.6|9575.9|9570.9|9576.6|9571.6|9575.9|9570.9|23
1645036800000|2022-02-16 18:40:00|9576|9571|9577.5|9572.5|9577.7|9572.7|9576|9571|41
1645037100000|2022-02-16 18:45:00|9577.6|9572.6|9575.6|9570.6|9577.6|9572.6|9575.5|9570.5|97
1645037400000|2022-02-16 18:50:00|9575.7|9570.7|9577.2|9572.2|9577.7|9572.7|9574.7|9569.7|122
1645037700000|2022-02-16 18:55:00|9577.3|9572.3|9580|9575|9580.3|9575.3|9577|9572|219
1645038000000|2022-02-16 19:00:00|9579.9|9574.9|9575.1|9570.1|9582.5|9577.5|9574.5|9569.5|227
1645038300000|2022-02-16 19:05:00|9575|9570|9567.9|9562.9|9575.2|9570.2|9566.7|9561.7|360
1645038600000|2022-02-16 19:10:00|9568|9563|9566.5|9561.5|9570|9565|9565.7|9560.7|146
1645038900000|2022-02-16 19:15:00|9566.7|9561.7|9568.1|9563.1|9569|9564|9566.4|9561.4|137
1645039200000|2022-02-16 19:20:00|9567.9|9562.9|9566.4|9561.4|9568.1|9563.1|9564.4|9559.4|187
1645039500000|2022-02-16 19:25:00|9566.3|9561.3|9566.4|9561.4|9568.5|9563.5|9565.4|9560.4|120
1645039800000|2022-02-16 19:30:00|9566.5|9561.5|9569.1|9564.1|9569.1|9564.1|9565.4|9560.4|78
1645040100000|2022-02-16 19:35:00|9568.8|9563.8|9571.5|9566.5|9572.5|9567.5|9568.8|9563.8|92
1645040400000|2022-02-16 19:40:00|9571.8|9566.8|9571.5|9566.5|9572.9|9567.9|9570.9|9565.9|44
1645040700000|2022-02-16 19:45:00|9571.6|9566.6|9571|9566|9572.5|9567.5|9570.8|9565.8|27
1645041000000|2022-02-16 19:50:00|9570.9|9565.9|9568.2|9563.2|9571|9566|9568.2|9563.2|35
1645041300000|2022-02-16 19:55:00|9568.1|9563.1|9566.6|9561.6|9569.4|9564.4|9566.6|9561.6|152
1645041600000|2022-02-16 20:00:00|9566.7|9561.7|9565.4|9560.4|9566.9|9561.9|9565.3|9560.3|61
1645041900000|2022-02-16 20:05:00|9565.5|9560.5|9567.4|9562.4|9567.5|9562.5|9565.4|9560.4|61
1645042200000|2022-02-16 20:10:00|9567.2|9562.2|9568.9|9563.9|9569|9564|9566.9|9561.9|27
1645042500000|2022-02-16 20:15:00|9568.8|9563.8|9567.9|9562.9|9569.1|9564.1|9567.4|9562.4|63
1645042800000|2022-02-16 20:20:00|9567.7|9562.7|9572|9567|9572|9567|9567.7|9562.7|13
1645043100000|2022-02-16 20:25:00|9571.9|9566.9|9570.5|9565.5|9572.5|9567.5|9569.7|9564.7|18
1645043400000|2022-02-16 20:30:00|9570.6|9565.6|9569.5|9564.5|9571.6|9566.6|9569.5|9564.5|44
1645043700000|2022-02-16 20:35:00|9569.6|9564.6|9568|9563|9569.8|9564.8|9567.7|9562.7|20
1645044000000|2022-02-16 20:40:00|9568.1|9563.1|9569.7|9564.7|9570|9565|9568.1|9563.1|6
1645044300000|2022-02-16 20:45:00|9569.9|9564.9|9569.9|9564.9|9572|9567|9569.4|9564.4|32
1645044600000|2022-02-16 20:50:00|9569.5|9564.5|9571.5|9566.5|9571.5|9566.5|9569.1|9564.1|16
1645044900000|2022-02-16 20:55:00|9572.5|9567.5|9572.5|9567.5|9573|9568|9571.4|9566.4|34
1645045200000|2022-02-16 21:00:00|9572.6|9567.6|9574.7|9569.7|9575.4|9570.4|9572.6|9567.6|78
1645045500000|2022-02-16 21:05:00|9574.8|9569.8|9575.4|9570.4|9575.4|9570.4|9574|9569|18
1645045800000|2022-02-16 21:10:00|9575.6|9570.6|9575.1|9570.1|9575.6|9570.6|9574.2|9569.2|186
1645046100000|2022-02-16 21:15:00|9575.6|9570.6|9575.8|9570.8|9575.8|9570.8|9575|9570|2
1645046400000|2022-02-16 21:20:00|9576|9571|9577.5|9572.5|9577.6|9572.6|9576|9571|26
1645046700000|2022-02-16 21:25:00|9577.4|9572.4|9578.5|9573.5|9578.5|9573.5|9576.2|9571.2|30
1645047000000|2022-02-16 21:30:00|9578.7|9573.7|9579.1|9574.1|9579.1|9574.1|9577.7|9572.7|170
1645047300000|2022-02-16 21:35:00|9578.8|9573.8|9578.6|9573.6|9579.6|9574.6|9578.6|9573.6|36
1645047600000|2022-02-16 21:40:00|9578.8|9573.8|9579|9574|9579.1|9574.1|9578.8|9573.8|5
1645047900000|2022-02-16 21:45:00|9578.8|9573.8|9578.8|9573.8|9578.8|9573.8|9578.5|9573.5|15
1645048200000|2022-02-16 21:50:00|9578.1|9573.1|9578.5|9573.5|9578.6|9573.6|9578.1|9573.1|18
1645048500000|2022-02-16 21:55:00|9578.7|9573.7|9579.3|9574.3|9580.1|9575.1|9578|9573|53
1645059600000|2022-02-17 01:00:00|9576.8|9571.8|9577.3|9572.3|9577.6|9572.6|9576.1|9571.1|49
1645059900000|2022-02-17 01:05:00|9577.4|9572.4|9578.4|9573.4|9578.6|9573.6|9577.4|9572.4|27
1645060200000|2022-02-17 01:10:00|9578.5|9573.5|9578.3|9573.3|9578.8|9573.8|9577.3|9572.3|30
1645060500000|2022-02-17 01:15:00|9578.4|9573.4|9578.9|9573.9|9579.1|9574.1|9578.3|9573.3|4
1645060800000|2022-02-17 01:20:00|9578.8|9573.8|9577.6|9572.6|9578.8|9573.8|9577.4|9572.4|9
1645061100000|2022-02-17 01:25:00|9577.4|9572.4|9577.4|9572.4|9577.8|9572.8|9576.6|9571.6|22
1645061400000|2022-02-17 01:30:00|9577.5|9572.5|9579.3|9574.3|9579.8|9574.8|9577.4|9572.4|13
1645061700000|2022-02-17 01:35:00|9579.4|9574.4|9576.6|9571.6|9580.1|9575.1|9576.6|9571.6|13
1645062000000|2022-02-17 01:40:00|9576.5|9571.5|9575.8|9570.8|9576.5|9571.5|9575.2|9570.2|13
1645062300000|2022-02-17 01:45:00|9575.7|9570.7|9575.6|9570.6|9576.3|9571.3|9575.3|9570.3|7
1645062600000|2022-02-17 01:50:00|9575.7|9570.7|9574.9|9569.9|9575.7|9570.7|9574.4|9569.4|10
1645062900000|2022-02-17 01:55:00|9574.7|9569.7|9574.1|9569.1|9574.8|9569.8|9574.1|9569.1|5
1645063200000|2022-02-17 02:00:00|9574.3|9569.3|9576.3|9571.3|9576.4|9571.4|9574.3|9569.3|47
1645063500000|2022-02-17 02:05:00|9576.1|9571.1|9574.6|9569.6|9576.1|9571.1|9574.6|9569.6|0
1645063800000|2022-02-17 02:10:00|9574.5|9569.5|9575.1|9570.1|9575.3|9570.3|9573.6|9568.6|16
1645064100000|2022-02-17 02:15:00|9574.8|9569.8|9574.1|9569.1|9574.9|9569.9|9574.1|9569.1|10
1645064400000|2022-02-17 02:20:00|9574.2|9569.2|9575.5|9570.5|9575.9|9570.9|9573.3|9568.3|9
1645064700000|2022-02-17 02:25:00|9575.1|9570.1|9574.7|9569.7|9575.1|9570.1|9574.6|9569.6|6
1645065000000|2022-02-17 02:30:00|9574.9|9569.9|9573.1|9568.1|9575.1|9570.1|9573.1|9568.1|17
1645065300000|2022-02-17 02:35:00|9573.3|9568.3|9573.1|9568.1|9573.8|9568.8|9573.1|9568.1|15
1645065600000|2022-02-17 02:40:00|9573|9568|9573.2|9568.2|9573.3|9568.3|9572.3|9567.3|14
1645065900000|2022-02-17 02:45:00|9573.3|9568.3|9573.3|9568.3|9573.5|9568.5|9572.2|9567.2|23
1645066200000|2022-02-17 02:50:00|9573.2|9568.2|9572.8|9567.8|9573.3|9568.3|9572.6|9567.6|3
1645066500000|2022-02-17 02:55:00|9572.7|9567.7|9573.9|9568.9|9574|9569|9572.7|9567.7|4
1645066800000|2022-02-17 03:00:00|9573.8|9568.8|9574.9|9569.9|9576|9571|9573.8|9568.8|5
1645067100000|2022-02-17 03:05:00|9574.8|9569.8|9574.8|9569.8|9575.8|9570.8|9574.5|9569.5|7
1645067400000|2022-02-17 03:10:00|9574.9|9569.9|9574.8|9569.8|9576.3|9571.3|9574.8|9569.8|14
1645067700000|2022-02-17 03:15:00|9574.9|9569.9|9573.9|9568.9|9574.9|9569.9|9573.8|9568.8|8
1645068000000|2022-02-17 03:20:00|9573.7|9568.7|9573.1|9568.1|9573.8|9568.8|9572.6|9567.6|13
1645068300000|2022-02-17 03:25:00|9573|9568|9572.6|9567.6|9573.3|9568.3|9572.6|9567.6|2
1645068600000|2022-02-17 03:30:00|9572.4|9567.4|9572.2|9567.2|9572.9|9567.9|9572.2|9567.2|7
1645068900000|2022-02-17 03:35:00|9572.3|9567.3|9572.7|9567.7|9572.8|9567.8|9571.4|9566.4|8
1645069200000|2022-02-17 03:40:00|9572.8|9567.8|9572.7|9567.7|9572.8|9567.8|9572.1|9567.1|7
1645069500000|2022-02-17 03:45:00|9572.6|9567.6|9573.8|9568.8|9573.8|9568.8|9572.2|9567.2|6
1645069800000|2022-02-17 03:50:00|9573.7|9568.7|9580.6|9575.6|9580.6|9575.6|9573.7|9568.7|158
1645070100000|2022-02-17 03:55:00|9580.8|9575.8|9599.6|9594.6|9603|9598|9580.8|9575.8|808
1645070400000|2022-02-17 04:00:00|9599.7|9594.7|9605.6|9600.6|9607.4|9602.4|9598|9593|524
1645070700000|2022-02-17 04:05:00|9605.5|9600.5|9600.1|9595.1|9606.8|9601.8|9600.1|9595.1|352
1645071000000|2022-02-17 04:10:00|9599.8|9594.8|9589.3|9584.3|9601.1|9596.1|9583.1|9578.1|482
1645071300000|2022-02-17 04:15:00|9589.4|9584.4|9593.7|9588.7|9594.5|9589.5|9588.9|9583.9|159
1645071600000|2022-02-17 04:20:00|9593.6|9588.6|9596.1|9591.1|9596.4|9591.4|9593.4|9588.4|127
1645071900000|2022-02-17 04:25:00|9596.3|9591.3|9594.6|9589.6|9597.9|9592.9|9594.6|9589.6|52
1645072200000|2022-02-17 04:30:00|9594.7|9589.7|9594.3|9589.3|9594.8|9589.8|9590.6|9585.6|75
1645072500000|2022-02-17 04:35:00|9594|9589|9593.8|9588.8|9594.1|9589.1|9592.6|9587.6|50
1645072800000|2022-02-17 04:40:00|9593.9|9588.9|9591.6|9586.6|9593.9|9588.9|9590.6|9585.6|31
1645073100000|2022-02-17 04:45:00|9591.4|9586.4|9594.2|9589.2|9595.1|9590.1|9591.1|9586.1|23
1645073400000|2022-02-17 04:50:00|9594.1|9589.1|9594.6|9589.6|9594.8|9589.8|9593.1|9588.1|13
1645073700000|2022-02-17 04:55:00|9594.5|9589.5|9596.6|9591.6|9596.6|9591.6|9594.1|9589.1|27
1645074000000|2022-02-17 05:00:00|9596.9|9591.9|9594.6|9589.6|9597|9592|9593.6|9588.6|26
1645074300000|2022-02-17 05:05:00|9594.4|9589.4|9590.3|9585.3|9594.4|9589.4|9590.1|9585.1|63
1645074600000|2022-02-17 05:10:00|9590.5|9585.5|9590.7|9585.7|9591.3|9586.3|9588.8|9583.8|47
1645074900000|2022-02-17 05:15:00|9590.6|9585.6|9590.1|9585.1|9590.8|9585.8|9588.6|9583.6|13
1645075200000|2022-02-17 05:20:00|9590.2|9585.2|9587.3|9582.3|9590.2|9585.2|9586.7|9581.7|13
1645075500000|2022-02-17 05:25:00|9586.9|9581.9|9587.6|9582.6|9588.3|9583.3|9586.1|9581.1|24
1645075800000|2022-02-17 05:30:00|9587.4|9582.4|9586.2|9581.2|9587.4|9582.4|9586.1|9581.1|15
1645076100000|2022-02-17 05:35:00|9586.1|9581.1|9585.8|9580.8|9586.5|9581.5|9585.6|9580.6|16
1645076400000|2022-02-17 05:40:00|9585.7|9580.7|9585.9|9580.9|9586|9581|9585.6|9580.6|17
1645076700000|2022-02-17 05:45:00|9585.7|9580.7|9586.6|9581.6|9586.7|9581.7|9585.2|9580.2|10
1645077000000|2022-02-17 05:50:00|9586.7|9581.7|9587.1|9582.1|9588.4|9583.4|9586.7|9581.7|24
1645077300000|2022-02-17 05:55:00|9587.2|9582.2|9586.4|9581.4|9587.2|9582.2|9586.1|9581.1|5
1645077600000|2022-02-17 06:00:00|9586.3|9581.3|9586.2|9581.2|9586.6|9581.6|9585.1|9580.1|9
1645077900000|2022-02-17 06:05:00|9586.1|9581.1|9587.6|9582.6|9588.7|9583.7|9585.8|9580.8|10
1645078200000|2022-02-17 06:10:00|9587.5|9582.5|9587.7|9582.7|9589.8|9584.8|9587.4|9582.4|7
1645078500000|2022-02-17 06:15:00|9587.8|9582.8|9588.2|9583.2|9588.7|9583.7|9586.7|9581.7|19
1645078800000|2022-02-17 06:20:00|9588.3|9583.3|9589.8|9584.8|9589.8|9584.8|9588.3|9583.3|5
1645079100000|2022-02-17 06:25:00|9589.7|9584.7|9579.1|9574.1|9591.2|9586.2|9579|9574|1094
1645079400000|2022-02-17 06:30:00|9579|9574|9588.2|9583.2|9591.4|9586.4|9577.6|9572.6|1429
1645079700000|2022-02-17 06:35:00|9588.1|9583.1|9589.6|9584.6|9591.7|9586.7|9588|9583|52
1645080000000|2022-02-17 06:40:00|9589.5|9584.5|9590.4|9585.4|9591.9|9586.9|9589|9584|22
1645080300000|2022-02-17 06:45:00|9590.2|9585.2|9588.2|9583.2|9590.2|9585.2|9588.1|9583.1|22
1645080600000|2022-02-17 06:50:00|9588.4|9583.4|9585.2|9580.2|9588.4|9583.4|9584.6|9579.6|59
1645080900000|2022-02-17 06:55:00|9585.4|9580.4|9586|9581|9586.1|9581.1|9583.6|9578.6|133
1645081200000|2022-02-17 07:00:00|9586.1|9581.1|9584.6|9579.6|9586.6|9581.6|9583.5|9578.5|71
1645081500000|2022-02-17 07:05:00|9584.7|9579.7|9583.4|9578.4|9585.1|9580.1|9581.9|9576.9|44
1645081800000|2022-02-17 07:10:00|9583.7|9578.7|9584|9579|9584.6|9579.6|9582.4|9577.4|27
1645082100000|2022-02-17 07:15:00|9584.1|9579.1|9586|9581|9587.7|9582.7|9584|9579|64
1645082400000|2022-02-17 07:20:00|9586.1|9581.1|9584.6|9579.6|9587.1|9582.1|9584|9579|30
1645082700000|2022-02-17 07:25:00|9584.7|9579.7|9584.6|9579.6|9586.1|9581.1|9584|9579|56
1645083000000|2022-02-17 07:30:00|9584.5|9579.5|9583|9578|9585.1|9580.1|9582.5|9577.5|22
1645083300000|2022-02-17 07:35:00|9582.9|9577.9|9582.6|9577.6|9584.1|9579.1|9582.3|9577.3|35
1645083600000|2022-02-17 07:40:00|9582.5|9577.5|9580.5|9575.5|9583.2|9578.2|9580|9575|51
1645083900000|2022-02-17 07:45:00|9580.4|9575.4|9578.7|9573.7|9580.6|9575.6|9578.5|9573.5|14
1645084200000|2022-02-17 07:50:00|9578.6|9573.6|9579.1|9574.1|9579.6|9574.6|9576.6|9571.6|37
1645084500000|2022-02-17 07:55:00|9579|9574|9576.3|9571.3|9579|9574|9576.3|9571.3|40
1645084800000|2022-02-17 08:00:00|9576|9571|9572.9|9567.9|9576|9571|9571|9566|217
1645085100000|2022-02-17 08:05:00|9572.8|9567.8|9574.4|9569.4|9575.5|9570.5|9571.9|9566.9|91
1645085400000|2022-02-17 08:10:00|9574.2|9569.2|9574.4|9569.4|9574.6|9569.6|9572.5|9567.5|58
1645085700000|2022-02-17 08:15:00|9574.3|9569.3|9571.6|9566.6|9576|9571|9571.5|9566.5|51
1645086000000|2022-02-17 08:20:00|9571.5|9566.5|9572.6|9567.6|9572.6|9567.6|9569.6|9564.6|80
1645086300000|2022-02-17 08:25:00|9573|9568|9583|9578|9589.8|9584.8|9571|9566|493
1645086600000|2022-02-17 08:30:00|9583.1|9578.1|9586|9581|9586.1|9581.1|9578|9573|264
1645086900000|2022-02-17 08:35:00|9586.1|9581.1|9580.8|9575.8|9588.6|9583.6|9580.8|9575.8|97
1645087200000|2022-02-17 08:40:00|9580.7|9575.7|9578.5|9573.5|9581.6|9576.6|9576.5|9571.5|106
1645087500000|2022-02-17 08:45:00|9578.4|9573.4|9587.4|9582.4|9590.6|9585.6|9577.9|9572.9|158
1645087800000|2022-02-17 08:50:00|9587.2|9582.2|9586.7|9581.7|9589.4|9584.4|9586.4|9581.4|143
1645088100000|2022-02-17 08:55:00|9586.9|9581.9|9584.8|9579.8|9588.2|9583.2|9583.7|9578.7|56
1645088400000|2022-02-17 09:00:00|9584.9|9579.9|9583.5|9578.5|9585.8|9580.8|9580.7|9575.7|84
1645088700000|2022-02-17 09:05:00|9583.6|9578.6|9592|9587|9592.1|9587.1|9583.6|9578.6|125
1645089000000|2022-02-17 09:10:00|9591.9|9586.9|9592.9|9587.9|9593.5|9588.5|9590.2|9585.2|116
1645089300000|2022-02-17 09:15:00|9593|9588|9589|9584|9593.2|9588.2|9588|9583|67
1645089600000|2022-02-17 09:20:00|9588.9|9583.9|9588|9583|9589.5|9584.5|9586.9|9581.9|26
1645089900000|2022-02-17 09:25:00|9587.8|9582.8|9583.8|9578.8|9587.9|9582.9|9583.3|9578.3|96
1645090200000|2022-02-17 09:30:00|9583.6|9578.6|9582.1|9577.1|9584.6|9579.6|9581.5|9576.5|63
1645090500000|2022-02-17 09:35:00|9582.2|9577.2|9583.5|9578.5|9584.1|9579.1|9581.9|9576.9|34
1645090800000|2022-02-17 09:40:00|9583.6|9578.6|9583.6|9578.6|9586.1|9581.1|9583|9578|59
1645091100000|2022-02-17 09:45:00|9583.5|9578.5|9585|9580|9585.2|9580.2|9582.3|9577.3|53
1645091400000|2022-02-17 09:50:00|9585.1|9580.1|9583.6|9578.6|9585.7|9580.7|9583.1|9578.1|33
1645091700000|2022-02-17 09:55:00|9583.7|9578.7|9581.7|9576.7|9584.6|9579.6|9580.5|9575.5|37
1645092000000|2022-02-17 10:00:00|9582.1|9577.1|9583.7|9578.7|9584.2|9579.2|9582|9577|32
1645092300000|2022-02-17 10:05:00|9583.9|9578.9|9586|9581|9586.5|9581.5|9583.5|9578.5|83
1645092600000|2022-02-17 10:10:00|9585.9|9580.9|9583|9578|9586.3|9581.3|9582.5|9577.5|35
1645092900000|2022-02-17 10:15:00|9583.2|9578.2|9583.5|9578.5|9584.1|9579.1|9582.5|9577.5|29
1645093200000|2022-02-17 10:20:00|9583.8|9578.8|9582.5|9577.5|9584.1|9579.1|9582|9577|23
1645093500000|2022-02-17 10:25:00|9582|9577|9579|9574|9582.3|9577.3|9577.3|9572.3|159
1645093800000|2022-02-17 10:30:00|9579.3|9574.3|9579.8|9574.8|9580.5|9575.5|9578.8|9573.8|30
1645094100000|2022-02-17 10:35:00|9580.1|9575.1|9575.6|9570.6|9580.1|9575.1|9575.5|9570.5|102
1645094400000|2022-02-17 10:40:00|9575.8|9570.8|9577.3|9572.3|9577.3|9572.3|9575.5|9570.5|42
1645094700000|2022-02-17 10:45:00|9577.2|9572.2|9576.6|9571.6|9578.3|9573.3|9576.5|9571.5|24
1645095000000|2022-02-17 10:50:00|9576.8|9571.8|9575|9570|9576.8|9571.8|9575|9570|40
1645095300000|2022-02-17 10:55:00|9574.8|9569.8|9573.1|9568.1|9575.2|9570.2|9572.5|9567.5|37
1645095600000|2022-02-17 11:00:00|9573|9568|9574.1|9569.1|9575.1|9570.1|9572.3|9567.3|45
1645095900000|2022-02-17 11:05:00|9574.2|9569.2|9575.3|9570.3|9575.5|9570.5|9573.6|9568.6|40
1645096200000|2022-02-17 11:10:00|9575|9570|9570.6|9565.6|9575.6|9570.6|9570.3|9565.3|50
1645096500000|2022-02-17 11:15:00|9570.8|9565.8|9573.8|9568.8|9574|9569|9570.6|9565.6|97
1645096800000|2022-02-17 11:20:00|9573.6|9568.6|9575.6|9570.6|9575.6|9570.6|9572|9567|19
1645097100000|2022-02-17 11:25:00|9575.5|9570.5|9576.6|9571.6|9576.8|9571.8|9574.5|9569.5|16
1645097400000|2022-02-17 11:30:00|9576.5|9571.5|9578.6|9573.6|9579.1|9574.1|9576|9571|23
1645097700000|2022-02-17 11:35:00|9578.7|9573.7|9578.5|9573.5|9581|9576|9578|9573|58
1645098000000|2022-02-17 11:40:00|9578.6|9573.6|9577|9572|9579.5|9574.5|9576|9571|36
1645098300000|2022-02-17 11:45:00|9577.1|9572.1|9579.5|9574.5|9579.6|9574.6|9577|9572|26
1645098600000|2022-02-17 11:50:00|9579.4|9574.4|9580.1|9575.1|9580.6|9575.6|9578.6|9573.6|22
1645098900000|2022-02-17 11:55:00|9580|9575|9578.5|9573.5|9580|9575|9576|9571|36
1645099200000|2022-02-17 12:00:00|9578.6|9573.6|9575.6|9570.6|9579|9574|9575|9570|57
1645099500000|2022-02-17 12:05:00|9575.5|9570.5|9578|9573|9578.6|9573.6|9575.1|9570.1|43
1645099800000|2022-02-17 12:10:00|9577.9|9572.9|9577|9572|9578|9573|9577|9572|18
1645100100000|2022-02-17 12:15:00|9577.1|9572.1|9574.3|9569.3|9577.1|9572.1|9574.1|9569.1|33
1645100400000|2022-02-17 12:20:00|9574.4|9569.4|9574.6|9569.6|9575.2|9570.2|9573.5|9568.5|26
1645100700000|2022-02-17 12:25:00|9574.5|9569.5|9573|9568|9575.4|9570.4|9572.1|9567.1|47
1645101000000|2022-02-17 12:30:00|9573.1|9568.1|9573.1|9568.1|9573.9|9568.9|9572.6|9567.6|27
1645101300000|2022-02-17 12:35:00|9573.2|9568.2|9573.6|9568.6|9574.7|9569.7|9572.5|9567.5|61
1645101600000|2022-02-17 12:40:00|9573.5|9568.5|9571.6|9566.6|9573.6|9568.6|9570.1|9565.1|57
1645101900000|2022-02-17 12:45:00|9571.5|9566.5|9571.7|9566.7|9573.1|9568.1|9571.5|9566.5|14
1645102200000|2022-02-17 12:50:00|9571.8|9566.8|9572.9|9567.9|9573.1|9568.1|9571.5|9566.5|21
1645102500000|2022-02-17 12:55:00|9572.8|9567.8|9569.2|9564.2|9573.1|9568.1|9568.5|9563.5|48
1645102800000|2022-02-17 13:00:00|9569.1|9564.1|9569.1|9564.1|9570.1|9565.1|9569|9564|86
1645103100000|2022-02-17 13:05:00|9569.2|9564.2|9573.5|9568.5|9576.1|9571.1|9569.2|9564.2|95
1645103400000|2022-02-17 13:10:00|9573.1|9568.1|9576|9571|9577.2|9572.2|9571.5|9566.5|91
1645103700000|2022-02-17 13:15:00|9576.1|9571.1|9579.5|9574.5|9581.6|9576.6|9576|9571|119
1645104000000|2022-02-17 13:20:00|9579.4|9574.4|9581.6|9576.6|9582.5|9577.5|9578.8|9573.8|98
1645104300000|2022-02-17 13:25:00|9581.5|9576.5|9579.1|9574.1|9582.3|9577.3|9578.7|9573.7|66
1645104600000|2022-02-17 13:30:00|9579|9574|9577.1|9572.1|9583.3|9578.3|9575|9570|88
1645104900000|2022-02-17 13:35:00|9577|9572|9575.8|9570.8|9577.1|9572.1|9575.1|9570.1|74
1645105200000|2022-02-17 13:40:00|9575.6|9570.6|9576|9571|9576.1|9571.1|9573.3|9568.3|134
1645105500000|2022-02-17 13:45:00|9576.1|9571.1|9580|9575|9580.6|9575.6|9575.3|9570.3|262
1645105800000|2022-02-17 13:50:00|9580.1|9575.1|9581.5|9576.5|9582.5|9577.5|9577.7|9572.7|114
1645106100000|2022-02-17 13:55:00|9581.8|9576.8|9580.6|9575.6|9585.9|9580.9|9578.3|9573.3|161
1645106400000|2022-02-17 14:00:00|9580.5|9575.5|9576|9571|9580.6|9575.6|9575.6|9570.6|94
1645106700000|2022-02-17 14:05:00|9575.9|9570.9|9576.9|9571.9|9577|9572|9574.4|9569.4|116
1645107000000|2022-02-17 14:10:00|9576.6|9571.6|9577.9|9572.9|9579.4|9574.4|9572.2|9567.2|1379
1645107300000|2022-02-17 14:15:00|9577.6|9572.6|9580.8|9575.8|9580.8|9575.8|9575.9|9570.9|119
1645107600000|2022-02-17 14:20:00|9580.6|9575.6|9576.4|9571.4|9583.1|9578.1|9575|9570|83
1645107900000|2022-02-17 14:25:00|9576.5|9571.5|9576.4|9571.4|9577.4|9572.4|9574.7|9569.7|82
1645108200000|2022-02-17 14:30:00|9576.3|9571.3|9575.2|9570.2|9576.9|9571.9|9572.3|9567.3|144
1645108500000|2022-02-17 14:35:00|9574.8|9569.8|9575.3|9570.3|9578.6|9573.6|9573.7|9568.7|153
1645108800000|2022-02-17 14:40:00|9575.4|9570.4|9579.9|9574.9|9580.9|9575.9|9575.2|9570.2|230
1645109100000|2022-02-17 14:45:00|9579.8|9574.8|9584.4|9579.4|9585.5|9580.5|9579.7|9574.7|155
1645109400000|2022-02-17 14:50:00|9584.7|9579.7|9581.4|9576.4|9585.4|9580.4|9579.2|9574.2|221
1645109700000|2022-02-17 14:55:00|9581.5|9576.5|9582.3|9577.3|9584.7|9579.7|9581.3|9576.3|176
1645110000000|2022-02-17 15:00:00|9582.4|9577.4|9573.6|9568.6|9582.9|9577.9|9572.1|9567.1|483
1645110300000|2022-02-17 15:05:00|9573.7|9568.7|9566.6|9561.6|9575.1|9570.1|9566.5|9561.5|1185
1645110600000|2022-02-17 15:10:00|9567.8|9562.8|9571.3|9566.3|9573.1|9568.1|9567.1|9562.1|1883
1645110900000|2022-02-17 15:15:00|9571.2|9566.2|9576.6|9571.6|9576.6|9571.6|9571|9566|158
1645111200000|2022-02-17 15:20:00|9576.8|9571.8|9579.4|9574.4|9579.5|9574.5|9576.8|9571.8|244
1645111500000|2022-02-17 15:25:00|9579.6|9574.6|9578.1|9573.1|9584.1|9579.1|9576.6|9571.6|188
1645111800000|2022-02-17 15:30:00|9578.3|9573.3|9581.6|9576.6|9582|9577|9576.9|9571.9|234
1645112100000|2022-02-17 15:35:00|9581.7|9576.7|9579.6|9574.6|9582.2|9577.2|9579.5|9574.5|88
1645112400000|2022-02-17 15:40:00|9579.7|9574.7|9578.7|9573.7|9581.2|9576.2|9578.1|9573.1|289
1645112700000|2022-02-17 15:45:00|9578.8|9573.8|9578.1|9573.1|9582.6|9577.6|9576.9|9571.9|2554
1645113000000|2022-02-17 15:50:00|9578.2|9573.2|9576.8|9571.8|9580.3|9575.3|9574.6|9569.6|195
1645113300000|2022-02-17 15:55:00|9576.9|9571.9|9574.6|9569.6|9577.7|9572.7|9574.2|9569.2|106
1645113600000|2022-02-17 16:00:00|9574.7|9569.7|9573.1|9568.1|9575.7|9570.7|9573.1|9568.1|70
1645113900000|2022-02-17 16:05:00|9572.8|9567.8|9572.6|9567.6|9573.1|9568.1|9569.8|9564.8|92
1645114200000|2022-02-17 16:10:00|9572.3|9567.3|9573.6|9568.6|9575|9570|9571.6|9566.6|130
1645114500000|2022-02-17 16:15:00|9573.7|9568.7|9577.6|9572.6|9577.7|9572.7|9573.4|9568.4|89
1645114800000|2022-02-17 16:20:00|9577.7|9572.7|9576.6|9571.6|9578.2|9573.2|9576.6|9571.6|51
1645115100000|2022-02-17 16:25:00|9576.2|9571.2|9575.1|9570.1|9577.2|9572.2|9575.1|9570.1|54
1645115400000|2022-02-17 16:30:00|9575.2|9570.2|9574.7|9569.7|9575.7|9570.7|9574.6|9569.6|60
1645115700000|2022-02-17 16:35:00|9574.6|9569.6|9574.7|9569.7|9575.2|9570.2|9573.2|9568.2|62
1645116000000|2022-02-17 16:40:00|9574.8|9569.8|9572.7|9567.7|9576.2|9571.2|9572.1|9567.1|26
1645116300000|2022-02-17 16:45:00|9572.6|9567.6|9574.2|9569.2|9575.2|9570.2|9572.6|9567.6|75
1645116600000|2022-02-17 16:50:00|9574.3|9569.3|9574.7|9569.7|9575.7|9570.7|9573.2|9568.2|47
1645116900000|2022-02-17 16:55:00|9575|9570|9578.7|9573.7|9579|9574|9575|9570|66
1645117200000|2022-02-17 17:00:00|9578.6|9573.6|9577.4|9572.4|9580.2|9575.2|9576.6|9571.6|32
1645117500000|2022-02-17 17:05:00|9577.6|9572.6|9577.9|9572.9|9578.7|9573.7|9577.6|9572.6|66
1645117800000|2022-02-17 17:10:00|9578|9573|9579.1|9574.1|9579.2|9574.2|9576.5|9571.5|40
1645118100000|2022-02-17 17:15:00|9579|9574|9578.1|9573.1|9579.2|9574.2|9577.5|9572.5|63
1645118400000|2022-02-17 17:20:00|9577.7|9572.7|9575.6|9570.6|9578.5|9573.5|9573.4|9568.4|109
1645118700000|2022-02-17 17:25:00|9575.7|9570.7|9577.7|9572.7|9578.1|9573.1|9574.6|9569.6|38
1645119000000|2022-02-17 17:30:00|9578.1|9573.1|9576.9|9571.9|9578.2|9573.2|9575.1|9570.1|33
1645119300000|2022-02-17 17:35:00|9577|9572|9577.2|9572.2|9577.3|9572.3|9575.6|9570.6|36
1645119600000|2022-02-17 17:40:00|9577.3|9572.3|9576.7|9571.7|9578|9573|9575.6|9570.6|34
1645119900000|2022-02-17 17:45:00|9576.6|9571.6|9578|9573|9578|9573|9575.6|9570.6|24
1645120200000|2022-02-17 17:50:00|9577.9|9572.9|9578.9|9573.9|9579.7|9574.7|9577.9|9572.9|33
1645120500000|2022-02-17 17:55:00|9578.7|9573.7|9579.7|9574.7|9581.2|9576.2|9578.7|9573.7|36
1645120800000|2022-02-17 18:00:00|9580.1|9575.1|9581.1|9576.1|9581.1|9576.1|9579.6|9574.6|52
1645121100000|2022-02-17 18:05:00|9580.9|9575.9|9579.9|9574.9|9581.1|9576.1|9579.9|9574.9|28
1645121400000|2022-02-17 18:10:00|9580|9575|9581.2|9576.2|9581.6|9576.6|9579.5|9574.5|22
1645121700000|2022-02-17 18:15:00|9581.1|9576.1|9579.3|9574.3|9581.1|9576.1|9578.9|9573.9|24
1645122000000|2022-02-17 18:20:00|9579.2|9574.2|9578.4|9573.4|9579.6|9574.6|9577.6|9572.6|21
1645122300000|2022-02-17 18:25:00|9578.5|9573.5|9577.5|9572.5|9578.6|9573.6|9577.1|9572.1|20
1645122600000|2022-02-17 18:30:00|9577.6|9572.6|9577.4|9572.4|9578.6|9573.6|9576.9|9571.9|35
1645122900000|2022-02-17 18:35:00|9577.6|9572.6|9578.1|9573.1|9578.1|9573.1|9576.9|9571.9|17
1645123200000|2022-02-17 18:40:00|9578|9573|9577.7|9572.7|9578.4|9573.4|9577.6|9572.6|29
1645123500000|2022-02-17 18:45:00|9577.6|9572.6|9577.3|9572.3|9578.2|9573.2|9577.2|9572.2|42
1645123800000|2022-02-17 18:50:00|9577.4|9572.4|9576.4|9571.4|9577.4|9572.4|9576.4|9571.4|19
1645124100000|2022-02-17 18:55:00|9576.1|9571.1|9576.6|9571.6|9576.7|9571.7|9575.6|9570.6|42
1645124400000|2022-02-17 19:00:00|9576.4|9571.4|9578.1|9573.1|9578.2|9573.2|9576.4|9571.4|24
1645124700000|2022-02-17 19:05:00|9578|9573|9578|9573|9578.5|9573.5|9577.3|9572.3|50
1645125000000|2022-02-17 19:10:00|9578.2|9573.2|9577.6|9572.6|9578.3|9573.3|9577.6|9572.6|32
1645125300000|2022-02-17 19:15:00|9577.7|9572.7|9576.6|9571.6|9577.7|9572.7|9576.6|9571.6|28
1645125600000|2022-02-17 19:20:00|9576.4|9571.4|9577.7|9572.7|9577.7|9572.7|9576.1|9571.1|14
1645125900000|2022-02-17 19:25:00|9577.8|9572.8|9577.1|9572.1|9578.2|9573.2|9577.1|9572.1|16
1645126200000|2022-02-17 19:30:00|9576.7|9571.7|9575.6|9570.6|9576.7|9571.7|9575.6|9570.6|60
1645126500000|2022-02-17 19:35:00|9575.4|9570.4|9574.6|9569.6|9575.7|9570.7|9574.6|9569.6|51
1645126800000|2022-02-17 19:40:00|9574.7|9569.7|9575.1|9570.1|9576.2|9571.2|9574.6|9569.6|50
1645127100000|2022-02-17 19:45:00|9574.9|9569.9|9575.4|9570.4|9575.9|9570.9|9574.9|9569.9|53
1645127400000|2022-02-17 19:50:00|9575.1|9570.1|9575.1|9570.1|9576.6|9571.6|9575.1|9570.1|38
1645127700000|2022-02-17 19:55:00|9574.9|9569.9|9576.6|9571.6|9577.2|9572.2|9574.6|9569.6|153
1645128000000|2022-02-17 20:00:00|9576.1|9571.1|9580.7|9575.7|9580.9|9575.9|9576.1|9571.1|65
1645128300000|2022-02-17 20:05:00|9580.6|9575.6|9582.6|9577.6|9582.9|9577.9|9580.6|9575.6|94
1645128600000|2022-02-17 20:10:00|9582.5|9577.5|9581.1|9576.1|9582.9|9577.9|9581.1|9576.1|51
1645128900000|2022-02-17 20:15:00|9580.9|9575.9|9578.9|9573.9|9581.6|9576.6|9578.9|9573.9|179
1645129200000|2022-02-17 20:20:00|9578.8|9573.8|9579.6|9574.6|9579.9|9574.9|9578.4|9573.4|117
1645129500000|2022-02-17 20:25:00|9579.4|9574.4|9579.2|9574.2|9579.4|9574.4|9578.4|9573.4|42
1645129800000|2022-02-17 20:30:00|9579.1|9574.1|9578.9|9573.9|9579.6|9574.6|9578.4|9573.4|52
1645130100000|2022-02-17 20:35:00|9578.6|9573.6|9577.4|9572.4|9578.7|9573.7|9576.9|9571.9|25
1645130400000|2022-02-17 20:40:00|9577.5|9572.5|9577.9|9572.9|9578.6|9573.6|9577.4|9572.4|19
1645130700000|2022-02-17 20:45:00|9577.8|9572.8|9578.5|9573.5|9578.6|9573.6|9577.4|9572.4|30
1645131000000|2022-02-17 20:50:00|9578.4|9573.4|9579|9574|9579.6|9574.6|9578.4|9573.4|41
1645131300000|2022-02-17 20:55:00|9579.1|9574.1|9579.5|9574.5|9579.6|9574.6|9577.9|9572.9|73
1645131600000|2022-02-17 21:00:00|9579.6|9574.6|9579.7|9574.7|9580.6|9575.6|9579.4|9574.4|21
1645131900000|2022-02-17 21:05:00|9579.5|9574.5|9579.7|9574.7|9580.1|9575.1|9579.4|9574.4|5
1645132200000|2022-02-17 21:10:00|9579.8|9574.8|9580.1|9575.1|9580.4|9575.4|9579.8|9574.8|7
1645132500000|2022-02-17 21:15:00|9580|9575|9579.6|9574.6|9580.4|9575.4|9579.5|9574.5|10
1645132800000|2022-02-17 21:20:00|9579.4|9574.4|9579.6|9574.6|9579.6|9574.6|9579|9574|5
1645133100000|2022-02-17 21:25:00|9579.5|9574.5|9579.1|9574.1|9580.4|9575.4|9579.1|9574.1|4
1645133400000|2022-02-17 21:30:00|9579|9574|9580.1|9575.1|9580.1|9575.1|9578.7|9573.7|10
1645133700000|2022-02-17 21:35:00|9580.2|9575.2|9579.8|9574.8|9580.4|9575.4|9579.8|9574.8|4
1645134000000|2022-02-17 21:40:00|9579.6|9574.6|9580.6|9575.6|9580.7|9575.7|9579.6|9574.6|144
1645134300000|2022-02-17 21:45:00|9580.5|9575.5|9580.2|9575.2|9580.6|9575.6|9579.8|9574.8|6
1645134600000|2022-02-17 21:50:00|9580.1|9575.1|9580.2|9575.2|9580.3|9575.3|9580|9575|7
1645134900000|2022-02-17 21:55:00|9580.3|9575.3|9581.5|9576.5|9581.5|9576.5|9580|9575|8
1645146000000|2022-02-18 01:00:00|9581.6|9576.6|9582.4|9577.4|9583.4|9578.4|9581.6|9576.6|30
1645146300000|2022-02-18 01:05:00|9582.2|9577.2|9581.6|9576.6|9582.4|9577.4|9581.2|9576.2|26
1645146600000|2022-02-18 01:10:00|9581.4|9576.4|9582|9577|9582|9577|9581.2|9576.2|8
1645146900000|2022-02-18 01:15:00|9581.9|9576.9|9581.7|9576.7|9582.4|9577.4|9581.7|9576.7|4
1645147200000|2022-02-18 01:20:00|9581.8|9576.8|9581.7|9576.7|9582.4|9577.4|9581|9576|9
1645147500000|2022-02-18 01:25:00|9581.8|9576.8|9582|9577|9582|9577|9581.1|9576.1|7
1645147800000|2022-02-18 01:30:00|9581.9|9576.9|9579.4|9574.4|9582.7|9577.7|9578|9573|166
1645148100000|2022-02-18 01:35:00|9579.5|9574.5|9582.3|9577.3|9583.9|9578.9|9579.5|9574.5|136
1645148400000|2022-02-18 01:40:00|9582.4|9577.4|9580.6|9575.6|9582.9|9577.9|9580.4|9575.4|27
1645148700000|2022-02-18 01:45:00|9580.5|9575.5|9580.4|9575.4|9582.8|9577.8|9580.3|9575.3|13
1645149000000|2022-02-18 01:50:00|9580.3|9575.3|9576.7|9571.7|9580.3|9575.3|9576.2|9571.2|24
1645149300000|2022-02-18 01:55:00|9576.4|9571.4|9578.8|9573.8|9579.4|9574.4|9576.4|9571.4|72
1645149600000|2022-02-18 02:00:00|9578.4|9573.4|9578.3|9573.3|9579|9574|9577.8|9572.8|32
1645149900000|2022-02-18 02:05:00|9578.4|9573.4|9577|9572|9578.4|9573.4|9576.8|9571.8|16
1645150200000|2022-02-18 02:10:00|9576.9|9571.9|9577.8|9572.8|9578.7|9573.7|9576.8|9571.8|48
1645150500000|2022-02-18 02:15:00|9577.6|9572.6|9578.6|9573.6|9578.7|9573.7|9577.3|9572.3|18
1645150800000|2022-02-18 02:20:00|9578.7|9573.7|9578.3|9573.3|9578.9|9573.9|9578.3|9573.3|9
1645151100000|2022-02-18 02:25:00|9577.9|9572.9|9579.9|9574.9|9579.9|9574.9|9577.4|9572.4|17
1645151400000|2022-02-18 02:30:00|9579.8|9574.8|9580.7|9575.7|9580.7|9575.7|9579.6|9574.6|15
1645151700000|2022-02-18 02:35:00|9580.9|9575.9|9582.4|9577.4|9582.7|9577.7|9580.8|9575.8|35
1645152000000|2022-02-18 02:40:00|9582.3|9577.3|9581.9|9576.9|9582.4|9577.4|9581.8|9576.8|3
1645152300000|2022-02-18 02:45:00|9581.8|9576.8|9581.3|9576.3|9581.9|9576.9|9580.6|9575.6|4
1645152600000|2022-02-18 02:50:00|9581.4|9576.4|9580.3|9575.3|9581.9|9576.9|9580.3|9575.3|20
1645152900000|2022-02-18 02:55:00|9580.1|9575.1|9579.7|9574.7|9580.9|9575.9|9579.3|9574.3|12
1645153200000|2022-02-18 03:00:00|9579.9|9574.9|9580.1|9575.1|9581.3|9576.3|9579.9|9574.9|17
1645153500000|2022-02-18 03:05:00|9580|9575|9579.7|9574.7|9580.4|9575.4|9579.6|9574.6|17
1645153800000|2022-02-18 03:10:00|9579.9|9574.9|9579.3|9574.3|9579.9|9574.9|9578.8|9573.8|15
1645154100000|2022-02-18 03:15:00|9579.2|9574.2|9579.8|9574.8|9580|9575|9579.1|9574.1|2
1645154400000|2022-02-18 03:20:00|9579.9|9574.9|9579.4|9574.4|9579.9|9574.9|9579.3|9574.3|17
1645154700000|2022-02-18 03:25:00|9579.8|9574.8|9578.4|9573.4|9579.9|9574.9|9577.9|9572.9|14
1645155000000|2022-02-18 03:30:00|9578.3|9573.3|9577.9|9572.9|9578.3|9573.3|9577.3|9572.3|7
1645155300000|2022-02-18 03:35:00|9577.8|9572.8|9577.4|9572.4|9578.8|9573.8|9577.3|9572.3|116
1645155600000|2022-02-18 03:40:00|9577.3|9572.3|9577.8|9572.8|9578.2|9573.2|9577.3|9572.3|8
1645155900000|2022-02-18 03:45:00|9577.6|9572.6|9578.3|9573.3|9578.6|9573.6|9577.6|9572.6|8
1645156200000|2022-02-18 03:50:00|9578.4|9573.4|9577.9|9572.9|9578.4|9573.4|9577.8|9572.8|6
1645156500000|2022-02-18 03:55:00|9577.8|9572.8|9577.8|9572.8|9577.9|9572.9|9577.6|9572.6|7
1645156800000|2022-02-18 04:00:00|9577.9|9572.9|9577.8|9572.8|9578.1|9573.1|9576.9|9571.9|10
1645157100000|2022-02-18 04:05:00|9577.9|9572.9|9578.1|9573.1|9578.4|9573.4|9577.8|9572.8|3
1645157400000|2022-02-18 04:10:00|9578|9573|9577.8|9572.8|9578.4|9573.4|9577.6|9572.6|8
1645157700000|2022-02-18 04:15:00|9577.9|9572.9|9577.9|9572.9|9577.9|9572.9|9577.3|9572.3|7
1645158000000|2022-02-18 04:20:00|9577.8|9572.8|9578.3|9573.3|9578.4|9573.4|9577.8|9572.8|4
1645158300000|2022-02-18 04:25:00|9578.1|9573.1|9577.6|9572.6|9578.3|9573.3|9577.5|9572.5|7
1645158600000|2022-02-18 04:30:00|9577.8|9572.8|9577.8|9572.8|9578.3|9573.3|9577.5|9572.5|6
1645158900000|2022-02-18 04:35:00|9577.9|9572.9|9578.5|9573.5|9578.9|9573.9|9577.9|9572.9|5
1645159200000|2022-02-18 04:40:00|9578.3|9573.3|9578.3|9573.3|9578.9|9573.9|9578.2|9573.2|7
1645159500000|2022-02-18 04:45:00|9578.2|9573.2|9578.3|9573.3|9578.4|9573.4|9577.8|9572.8|5
1645159800000|2022-02-18 04:50:00|9578.4|9573.4|9578.1|9573.1|9578.4|9573.4|9577.8|9572.8|8
1645160100000|2022-02-18 04:55:00|9578|9573|9580.5|9575.5|9580.9|9575.9|9578|9573|18
1645160400000|2022-02-18 05:00:00|9580.3|9575.3|9579.8|9574.8|9580.4|9575.4|9579.8|9574.8|5
1645160700000|2022-02-18 05:05:00|9579.9|9574.9|9579.3|9574.3|9579.9|9574.9|9579.3|9574.3|17
1645161000000|2022-02-18 05:10:00|9579.4|9574.4|9580.4|9575.4|9580.4|9575.4|9579.1|9574.1|3
1645161300000|2022-02-18 05:15:00|9580.3|9575.3|9579.9|9574.9|9580.9|9575.9|9579.9|9574.9|5
1645161600000|2022-02-18 05:20:00|9579.8|9574.8|9581.8|9576.8|9581.9|9576.9|9579.8|9574.8|2
1645161900000|2022-02-18 05:25:00|9581.9|9576.9|9581.9|9576.9|9581.9|9576.9|9580.8|9575.8|7
1645162200000|2022-02-18 05:30:00|9582.1|9577.1|9581.8|9576.8|9582.1|9577.1|9581.8|9576.8|10
1645162500000|2022-02-18 05:35:00|9581.5|9576.5|9580.3|9575.3|9581.5|9576.5|9580.3|9575.3|31
1645162800000|2022-02-18 05:40:00|9580.4|9575.4|9579.8|9574.8|9580.4|9575.4|9579.6|9574.6|23
1645163100000|2022-02-18 05:45:00|9579.6|9574.6|9578.8|9573.8|9579.6|9574.6|9578.8|9573.8|3
1645163400000|2022-02-18 05:50:00|9578.9|9573.9|9578.8|9573.8|9578.9|9573.9|9578.7|9573.7|2
1645163700000|2022-02-18 05:55:00|9578.9|9573.9|9579.8|9574.8|9579.9|9574.9|9578.8|9573.8|3
1645164000000|2022-02-18 06:00:00|9579.9|9574.9|9579.4|9574.4|9579.9|9574.9|9578.9|9573.9|19
1645164300000|2022-02-18 06:05:00|9579.1|9574.1|9579.9|9574.9|9580|9575|9578.8|9573.8|42
1645164600000|2022-02-18 06:10:00|9580|9575|9578.5|9573.5|9580|9575|9578.2|9573.2|24
1645164900000|2022-02-18 06:15:00|9579|9574|9577.5|9572.5|9579.4|9574.4|9577.4|9572.4|42
1645165200000|2022-02-18 06:20:00|9577.4|9572.4|9577|9572|9577.6|9572.6|9576.9|9571.9|18
1645165500000|2022-02-18 06:25:00|9577.1|9572.1|9577.7|9572.7|9577.7|9572.7|9576.9|9571.9|29
1645165800000|2022-02-18 06:30:00|9577.9|9572.9|9577.8|9572.8|9578.5|9573.5|9577.5|9572.5|6
1645166100000|2022-02-18 06:35:00|9577.9|9572.9|9576.4|9571.4|9578|9573|9576.4|9571.4|10
1645166400000|2022-02-18 06:40:00|9576.3|9571.3|9576.1|9571.1|9576.5|9571.5|9575.8|9570.8|39
1645166700000|2022-02-18 06:45:00|9576|9571|9575.6|9570.6|9576.9|9571.9|9575.5|9570.5|8
1645167000000|2022-02-18 06:50:00|9575.7|9570.7|9575.5|9570.5|9576.1|9571.1|9575.3|9570.3|12
1645167300000|2022-02-18 06:55:00|9575.9|9570.9|9575.5|9570.5|9576.3|9571.3|9574.9|9569.9|11
1645167600000|2022-02-18 07:00:00|9575.6|9570.6|9575.9|9570.9|9576.5|9571.5|9575|9570|46
1645167900000|2022-02-18 07:05:00|9575.7|9570.7|9575.8|9570.8|9576.5|9571.5|9575.7|9570.7|18
1645168200000|2022-02-18 07:10:00|9575.4|9570.4|9573.5|9568.5|9575.4|9570.4|9573.4|9568.4|113
1645168500000|2022-02-18 07:15:00|9573.7|9568.7|9573.5|9568.5|9573.7|9568.7|9572|9567|50
1645168800000|2022-02-18 07:20:00|9573.4|9568.4|9571.8|9566.8|9574|9569|9571|9566|56
1645169100000|2022-02-18 07:25:00|9572|9567|9572.9|9567.9|9573.7|9568.7|9571.5|9566.5|36
1645169400000|2022-02-18 07:30:00|9573|9568|9571.6|9566.6|9573.8|9568.8|9571.5|9566.5|33
1645169700000|2022-02-18 07:35:00|9571.8|9566.8|9571.1|9566.1|9571.8|9566.8|9570.8|9565.8|79
1645170000000|2022-02-18 07:40:00|9571.2|9566.2|9571.5|9566.5|9572.5|9567.5|9571.2|9566.2|17
1645170300000|2022-02-18 07:45:00|9571.4|9566.4|9571.1|9566.1|9571.5|9566.5|9571.1|9566.1|3
1645170600000|2022-02-18 07:50:00|9571.2|9566.2|9572.9|9567.9|9573|9568|9571.2|9566.2|15
1645170900000|2022-02-18 07:55:00|9573|9568|9573|9568|9574|9569|9572.6|9567.6|11
1645171200000|2022-02-18 08:00:00|9572.9|9567.9|9571.9|9566.9|9573|9568|9570.8|9565.8|61
1645171500000|2022-02-18 08:05:00|9571.8|9566.8|9575.4|9570.4|9575.4|9570.4|9571.8|9566.8|123
1645171800000|2022-02-18 08:10:00|9575.3|9570.3|9573.2|9568.2|9575.4|9570.4|9572.3|9567.3|24
1645172100000|2022-02-18 08:15:00|9573.1|9568.1|9571.3|9566.3|9573.5|9568.5|9570.9|9565.9|45
1645172400000|2022-02-18 08:20:00|9571.4|9566.4|9573|9568|9573.5|9568.5|9570.9|9565.9|15
1645172700000|2022-02-18 08:25:00|9573.4|9568.4|9571.2|9566.2|9573.5|9568.5|9570.9|9565.9|8
1645173000000|2022-02-18 08:30:00|9571.4|9566.4|9570.4|9565.4|9572.3|9567.3|9570.3|9565.3|29
1645173300000|2022-02-18 08:35:00|9570.3|9565.3|9572.4|9567.4|9573.9|9568.9|9570.3|9565.3|53
1645173600000|2022-02-18 08:40:00|9572.5|9567.5|9571.3|9566.3|9573|9568|9570.9|9565.9|20
1645173900000|2022-02-18 08:45:00|9571.1|9566.1|9571.5|9566.5|9572.8|9567.8|9569.5|9564.5|19
1645174200000|2022-02-18 08:50:00|9571.8|9566.8|9572.8|9567.8|9573.5|9568.5|9571.8|9566.8|15
1645174500000|2022-02-18 08:55:00|9572.6|9567.6|9570.9|9565.9|9572.6|9567.6|9570.8|9565.8|13
1645174800000|2022-02-18 09:00:00|9571|9566|9573.8|9568.8|9574|9569|9570.1|9565.1|26
1645175100000|2022-02-18 09:05:00|9573.4|9568.4|9573.9|9568.9|9574.2|9569.2|9572.8|9567.8|22
1645175400000|2022-02-18 09:10:00|9574|9569|9574.9|9569.9|9575.5|9570.5|9574|9569|69
1645175700000|2022-02-18 09:15:00|9575|9570|9574.9|9569.9|9575|9570|9573.9|9568.9|12
1645176000000|2022-02-18 09:20:00|9575|9570|9574.9|9569.9|9576.9|9571.9|9574.8|9569.8|12
1645176300000|2022-02-18 09:25:00|9575|9570|9576.4|9571.4|9578.2|9573.2|9575|9570|13
1645176600000|2022-02-18 09:30:00|9576.3|9571.3|9575.3|9570.3|9577|9572|9574.4|9569.4|26
1645176900000|2022-02-18 09:35:00|9575.1|9570.1|9573.9|9568.9|9575.1|9570.1|9573.9|9568.9|23
1645177200000|2022-02-18 09:40:00|9574|9569|9573.8|9568.8|9574.9|9569.9|9573.3|9568.3|6
1645177500000|2022-02-18 09:45:00|9573.9|9568.9|9573.4|9568.4|9574.2|9569.2|9572.9|9567.9|3
1645177800000|2022-02-18 09:50:00|9573.3|9568.3|9573.9|9568.9|9573.9|9568.9|9573|9568|11
1645178100000|2022-02-18 09:55:00|9573.8|9568.8|9573.4|9568.4|9573.9|9568.9|9572.6|9567.6|13
1645178400000|2022-02-18 10:00:00|9573.5|9568.5|9573.3|9568.3|9574.4|9569.4|9573.3|9568.3|16
1645178700000|2022-02-18 10:05:00|9573.4|9568.4|9577.3|9572.3|9577.4|9572.4|9573.1|9568.1|18
1645179000000|2022-02-18 10:10:00|9577.1|9572.1|9578.9|9573.9|9579.9|9574.9|9576.3|9571.3|16
1645179300000|2022-02-18 10:15:00|9579|9574|9577.6|9572.6|9579.7|9574.7|9576.7|9571.7|19
1645179600000|2022-02-18 10:20:00|9577.9|9572.9|9577.8|9572.8|9577.9|9572.9|9576.4|9571.4|19
1645179900000|2022-02-18 10:25:00|9577.7|9572.7|9577.8|9572.8|9578.4|9573.4|9576.4|9571.4|10
1645180200000|2022-02-18 10:30:00|9577.7|9572.7|9578.4|9573.4|9578.4|9573.4|9576.9|9571.9|14
1645180500000|2022-02-18 10:35:00|9578.3|9573.3|9578.4|9573.4|9579.2|9574.2|9577.8|9572.8|6
1645180800000|2022-02-18 10:40:00|9578.3|9573.3|9578.3|9573.3|9579.8|9574.8|9577.9|9572.9|13
1645181100000|2022-02-18 10:45:00|9578.4|9573.4|9579.6|9574.6|9580.1|9575.1|9578.4|9573.4|28
1645181400000|2022-02-18 10:50:00|9579.8|9574.8|9580.4|9575.4|9580.9|9575.9|9579.8|9574.8|11
1645181700000|2022-02-18 10:55:00|9580.8|9575.8|9581.9|9576.9|9581.9|9576.9|9579.6|9574.6|20
1645182000000|2022-02-18 11:00:00|9581.8|9576.8|9582.3|9577.3|9582.9|9577.9|9581.3|9576.3|31
1645182300000|2022-02-18 11:05:00|9582.1|9577.1|9582.6|9577.6|9582.8|9577.8|9581.6|9576.6|26
1645182600000|2022-02-18 11:10:00|9582.5|9577.5|9584.6|9579.6|9585.9|9580.9|9582.2|9577.2|83
1645182900000|2022-02-18 11:15:00|9584.7|9579.7|9584.3|9579.3|9585.4|9580.4|9584|9579|35
1645183200000|2022-02-18 11:20:00|9584.2|9579.2|9587.1|9582.1|9587.1|9582.1|9583.6|9578.6|45
1645183500000|2022-02-18 11:25:00|9587|9582|9589.8|9584.8|9590.3|9585.3|9586.7|9581.7|39
1645183800000|2022-02-18 11:30:00|9589.7|9584.7|9586.2|9581.2|9589.9|9584.9|9586.2|9581.2|30
1645184100000|2022-02-18 11:35:00|9586.1|9581.1|9583.2|9578.2|9586.1|9581.1|9583.2|9578.2|25
1645184400000|2022-02-18 11:40:00|9583.4|9578.4|9583.1|9578.1|9584.9|9579.9|9583.1|9578.1|15
1645184700000|2022-02-18 11:45:00|9583.2|9578.2|9583.4|9578.4|9583.9|9578.9|9582.9|9577.9|11
1645185000000|2022-02-18 11:50:00|9583.9|9578.9|9581.5|9576.5|9583.9|9578.9|9581.4|9576.4|43
1645185300000|2022-02-18 11:55:00|9581.9|9576.9|9580.4|9575.4|9582|9577|9579.4|9574.4|22
1645185600000|2022-02-18 12:00:00|9580.5|9575.5|9580.4|9575.4|9580.5|9575.5|9579.3|9574.3|63
1645185900000|2022-02-18 12:05:00|9580.5|9575.5|9581.7|9576.7|9582.4|9577.4|9579.9|9574.9|24
1645186200000|2022-02-18 12:10:00|9581.4|9576.4|9580.4|9575.4|9581.5|9576.5|9580.2|9575.2|23
1645186500000|2022-02-18 12:15:00|9580.3|9575.3|9579.2|9574.2|9581.4|9576.4|9578.9|9573.9|14
1645186800000|2022-02-18 12:20:00|9579.3|9574.3|9580.4|9575.4|9580.9|9575.9|9579.3|9574.3|16
1645187100000|2022-02-18 12:25:00|9580.5|9575.5|9580.1|9575.1|9581.9|9576.9|9579.2|9574.2|8
1645187400000|2022-02-18 12:30:00|9580.3|9575.3|9578.1|9573.1|9580.3|9575.3|9577.7|9572.7|20
1645187700000|2022-02-18 12:35:00|9578|9573|9577|9572|9578.1|9573.1|9576.9|9571.9|11
1645188000000|2022-02-18 12:40:00|9577.1|9572.1|9576.6|9571.6|9578|9573|9576.2|9571.2|119
1645188300000|2022-02-18 12:45:00|9576.4|9571.4|9575.5|9570.5|9576.4|9571.4|9574.9|9569.9|26
1645188600000|2022-02-18 12:50:00|9575.9|9570.9|9577.9|9572.9|9577.9|9572.9|9575.9|9570.9|26
1645188900000|2022-02-18 12:55:00|9577.8|9572.8|9579.8|9574.8|9581.4|9576.4|9577.8|9572.8|32
1645189200000|2022-02-18 13:00:00|9579.9|9574.9|9581.7|9576.7|9582.3|9577.3|9579.4|9574.4|38
1645189500000|2022-02-18 13:05:00|9581.6|9576.6|9581.7|9576.7|9581.8|9576.8|9578.9|9573.9|30
1645189800000|2022-02-18 13:10:00|9581.9|9576.9|9583.9|9578.9|9584.4|9579.4|9581.6|9576.6|78
1645190100000|2022-02-18 13:15:00|9584|9579|9582.9|9577.9|9584.4|9579.4|9581.6|9576.6|65
1645190400000|2022-02-18 13:20:00|9582.6|9577.6|9582.8|9577.8|9583.1|9578.1|9581.1|9576.1|64
1645190700000|2022-02-18 13:25:00|9582.9|9577.9|9586.4|9581.4|9586.9|9581.9|9582.9|9577.9|196
1645191000000|2022-02-18 13:30:00|9586.3|9581.3|9582.9|9577.9|9587|9582|9582.9|9577.9|325
1645191300000|2022-02-18 13:35:00|9583.1|9578.1|9580.8|9575.8|9583.6|9578.6|9580.6|9575.6|132
1645191600000|2022-02-18 13:40:00|9580.9|9575.9|9580.4|9575.4|9580.9|9575.9|9578.9|9573.9|25
1645191900000|2022-02-18 13:45:00|9580.3|9575.3|9583.4|9578.4|9585.4|9580.4|9580.3|9575.3|41
1645192200000|2022-02-18 13:50:00|9583.7|9578.7|9583.9|9578.9|9585.8|9580.8|9583.3|9578.3|72
1645192500000|2022-02-18 13:55:00|9584|9579|9587.6|9582.6|9587.9|9582.9|9583.4|9578.4|38
1645192800000|2022-02-18 14:00:00|9587.5|9582.5|9588.2|9583.2|9589.8|9584.8|9585.6|9580.6|116
1645193100000|2022-02-18 14:05:00|9588.7|9583.7|9593.2|9588.2|9593.2|9588.2|9588.6|9583.6|236
1645193400000|2022-02-18 14:10:00|9592.9|9587.9|9593.6|9588.6|9593.9|9588.9|9591.6|9586.6|126
1645193700000|2022-02-18 14:15:00|9593.7|9588.7|9591|9586|9593.9|9588.9|9590.3|9585.3|22
1645194000000|2022-02-18 14:20:00|9591.4|9586.4|9587.9|9582.9|9591.7|9586.7|9587.7|9582.7|72
1645194300000|2022-02-18 14:25:00|9587.8|9582.8|9589.2|9584.2|9592.9|9587.9|9587.6|9582.6|35
1645194600000|2022-02-18 14:30:00|9589.1|9584.1|9591.4|9586.4|9591.4|9586.4|9587.8|9582.8|52
1645194900000|2022-02-18 14:35:00|9591.3|9586.3|9590|9585|9591.9|9586.9|9587.6|9582.6|43
1645195200000|2022-02-18 14:40:00|9590.4|9585.4|9592.3|9587.3|9593|9588|9589.6|9584.6|66
1645195500000|2022-02-18 14:45:00|9592.2|9587.2|9588.9|9583.9|9592.4|9587.4|9588.7|9583.7|78
1645195800000|2022-02-18 14:50:00|9588.7|9583.7|9588.5|9583.5|9589.4|9584.4|9587.3|9582.3|55
1645196100000|2022-02-18 14:55:00|9588.4|9583.4|9586.2|9581.2|9588.8|9583.8|9585.1|9580.1|51
1645196400000|2022-02-18 15:00:00|9586.4|9581.4|9586.9|9581.9|9589.9|9584.9|9586.3|9581.3|87
1645196700000|2022-02-18 15:05:00|9587|9582|9584.4|9579.4|9587|9582|9584.4|9579.4|89
1645197000000|2022-02-18 15:10:00|9584.2|9579.2|9587|9582|9587.1|9582.1|9583.1|9578.1|108
1645197300000|2022-02-18 15:15:00|9586.9|9581.9|9588.9|9583.9|9589|9584|9584.9|9579.9|83
1645197600000|2022-02-18 15:20:00|9588.8|9583.8|9590.9|9585.9|9591.6|9586.6|9587.9|9582.9|215
1645197900000|2022-02-18 15:25:00|9591|9586|9590.9|9585.9|9593.4|9588.4|9590.7|9585.7|136
1645198200000|2022-02-18 15:30:00|9590.8|9585.8|9592.4|9587.4|9593.8|9588.8|9590.7|9585.7|106
1645198500000|2022-02-18 15:35:00|9592.2|9587.2|9594.2|9589.2|9594.2|9589.2|9591.4|9586.4|14
1645198800000|2022-02-18 15:40:00|9594.4|9589.4|9600.9|9595.9|9601.4|9596.4|9594.4|9589.4|346
1645199100000|2022-02-18 15:45:00|9600.8|9595.8|9598.9|9593.9|9602.9|9597.9|9592.8|9587.8|658
1645199400000|2022-02-18 15:50:00|9598.7|9593.7|9597|9592|9599.3|9594.3|9593.9|9588.9|244
1645199700000|2022-02-18 15:55:00|9597.2|9592.2|9597.9|9592.9|9600.9|9595.9|9595.4|9590.4|111
1645200000000|2022-02-18 16:00:00|9597.7|9592.7|9606.4|9601.4|9606.4|9601.4|9597.2|9592.2|195
1645200300000|2022-02-18 16:05:00|9606|9601|9613.2|9608.2|9613.4|9608.4|9604.9|9599.9|370
1645200600000|2022-02-18 16:10:00|9613|9608|9608.5|9603.5|9613.2|9608.2|9606.9|9601.9|144
1645200900000|2022-02-18 16:15:00|9608.4|9603.4|9604.5|9599.5|9608.5|9603.5|9604.4|9599.4|98
1645201200000|2022-02-18 16:20:00|9604.6|9599.6|9601.4|9596.4|9605.1|9600.1|9600.5|9595.5|133
1645201500000|2022-02-18 16:25:00|9601.3|9596.3|9600.5|9595.5|9601.3|9596.3|9598.9|9593.9|96
1645201800000|2022-02-18 16:30:00|9600.6|9595.6|9602|9597|9603.5|9598.5|9599.1|9594.1|68
1645202100000|2022-02-18 16:35:00|9602.1|9597.1|9603.5|9598.5|9603.6|9598.6|9600.4|9595.4|22
1645202400000|2022-02-18 16:40:00|9603.6|9598.6|9603.4|9598.4|9605|9600|9603|9598|61
1645202700000|2022-02-18 16:45:00|9603.5|9598.5|9602.5|9597.5|9603.6|9598.6|9601.4|9596.4|28
1645203000000|2022-02-18 16:50:00|9602.6|9597.6|9605.7|9600.7|9606.6|9601.6|9602.5|9597.5|29
1645203300000|2022-02-18 16:55:00|9605.5|9600.5|9606.1|9601.1|9606.8|9601.8|9603.5|9598.5|46
1645203600000|2022-02-18 17:00:00|9606|9601|9606.6|9601.6|9608.5|9603.5|9605|9600|80
1645203900000|2022-02-18 17:05:00|9607|9602|9605.1|9600.1|9607.1|9602.1|9604|9599|43
1645204200000|2022-02-18 17:10:00|9605|9600|9607.4|9602.4|9608.1|9603.1|9605|9600|57
1645204500000|2022-02-18 17:15:00|9607|9602|9608.5|9603.5|9608.6|9603.6|9607|9602|63
1645204800000|2022-02-18 17:20:00|9608.6|9603.6|9609.7|9604.7|9610.1|9605.1|9608.5|9603.5|70
1645205100000|2022-02-18 17:25:00|9609.6|9604.6|9609.8|9604.8|9612|9607|9609.6|9604.6|25
1645205400000|2022-02-18 17:30:00|9610|9605|9611.6|9606.6|9613.5|9608.5|9610|9605|640
1645205700000|2022-02-18 17:35:00|9611.5|9606.5|9610.5|9605.5|9612.1|9607.1|9610.1|9605.1|157
1645206000000|2022-02-18 17:40:00|9610.6|9605.6|9609.2|9604.2|9610.9|9605.9|9606.5|9601.5|1191
1645206300000|2022-02-18 17:45:00|9609.3|9604.3|9607.7|9602.7|9609.4|9604.4|9607.4|9602.4|38
1645206600000|2022-02-18 17:50:00|9607.6|9602.6|9608.4|9603.4|9608.4|9603.4|9606.9|9601.9|30
1645206900000|2022-02-18 17:55:00|9608.3|9603.3|9609|9604|9610|9605|9607.9|9602.9|35
1645207200000|2022-02-18 18:00:00|9608.9|9603.9|9606.4|9601.4|9608.9|9603.9|9606.4|9601.4|103
1645207500000|2022-02-18 18:05:00|9605.9|9600.9|9606.4|9601.4|9608|9603|9605.9|9600.9|36
1645207800000|2022-02-18 18:10:00|9606.3|9601.3|9605.5|9600.5|9606.5|9601.5|9605.4|9600.4|34
1645208100000|2022-02-18 18:15:00|9605.7|9600.7|9604.4|9599.4|9606.5|9601.5|9604.4|9599.4|31
1645208400000|2022-02-18 18:20:00|9604|9599|9602.2|9597.2|9604.2|9599.2|9601.8|9596.8|28
1645208700000|2022-02-18 18:25:00|9602.4|9597.4|9603|9598|9603|9598|9601.9|9596.9|27
1645209000000|2022-02-18 18:30:00|9603.2|9598.2|9602|9597|9603.7|9598.7|9601.9|9596.9|12
1645209300000|2022-02-18 18:35:00|9602.2|9597.2|9602.4|9597.4|9602.7|9597.7|9601.9|9596.9|5
1645209600000|2022-02-18 18:40:00|9602.5|9597.5|9603.4|9598.4|9604.2|9599.2|9602.4|9597.4|9
1645209900000|2022-02-18 18:45:00|9603.3|9598.3|9602.4|9597.4|9603.4|9598.4|9601.9|9596.9|31
1645210200000|2022-02-18 18:50:00|9602.5|9597.5|9600.9|9595.9|9602.5|9597.5|9600.9|9595.9|26
1645210500000|2022-02-18 18:55:00|9601|9596|9602|9597|9602.2|9597.2|9600.9|9595.9|34
1645210800000|2022-02-18 19:00:00|9601.9|9596.9|9601.4|9596.4|9602.5|9597.5|9601.4|9596.4|18
1645211100000|2022-02-18 19:05:00|9601.1|9596.1|9602.5|9597.5|9602.8|9597.8|9600.9|9595.9|15
1645211400000|2022-02-18 19:10:00|9602.9|9597.9|9603|9598|9603.2|9598.2|9602|9597|14
1645211700000|2022-02-18 19:15:00|9603.2|9598.2|9601.9|9596.9|9603.6|9598.6|9601.9|9596.9|11
1645212000000|2022-02-18 19:20:00|9601.8|9596.8|9600.9|9595.9|9601.9|9596.9|9600.2|9595.2|19
1645212300000|2022-02-18 19:25:00|9601|9596|9600.9|9595.9|9601.9|9596.9|9600.5|9595.5|26
1645212600000|2022-02-18 19:30:00|9600.8|9595.8|9599.9|9594.9|9601|9596|9598|9593|44
1645212900000|2022-02-18 19:35:00|9600|9595|9601.2|9596.2|9601.2|9596.2|9599.9|9594.9|21
1645213200000|2022-02-18 19:40:00|9601.4|9596.4|9601|9596|9601.5|9596.5|9600.5|9595.5|18
1645213500000|2022-02-18 19:45:00|9600.9|9595.9|9602|9597|9602.1|9597.1|9600.7|9595.7|46
1645213800000|2022-02-18 19:50:00|9601.8|9596.8|9600.6|9595.6|9601.9|9596.9|9600.5|9595.5|30
1645214100000|2022-02-18 19:55:00|9600.7|9595.7|9601.3|9596.3|9601.4|9596.4|9599.2|9594.2|324
1645214400000|2022-02-18 20:00:00|9601.2|9596.2|9603|9598|9603|9598|9600.4|9595.4|233
1645214700000|2022-02-18 20:05:00|9603.2|9598.2|9603.5|9598.5|9603.5|9598.5|9602.1|9597.1|152
1645215000000|2022-02-18 20:10:00|9603.4|9598.4|9604.4|9599.4|9604.5|9599.5|9602.4|9597.4|104
1645215300000|2022-02-18 20:15:00|9604.5|9599.5|9603.9|9598.9|9605.5|9600.5|9603|9598|40
1645215600000|2022-02-18 20:20:00|9604|9599|9602.5|9597.5|9604|9599|9602.3|9597.3|12
1645215900000|2022-02-18 20:25:00|9602.4|9597.4|9603.1|9598.1|9603.1|9598.1|9601.8|9596.8|22
1645216200000|2022-02-18 20:30:00|9603.5|9598.5|9605.8|9600.8|9607|9602|9603.5|9598.5|33
1645216500000|2022-02-18 20:35:00|9605.9|9600.9|9606.3|9601.3|9606.4|9601.4|9605.7|9600.7|46
1645216800000|2022-02-18 20:40:00|9606.2|9601.2|9604.3|9599.3|9606.3|9601.3|9604.2|9599.2|9
1645217100000|2022-02-18 20:45:00|9604.2|9599.2|9604.8|9599.8|9604.8|9599.8|9603.2|9598.2|15
1645217400000|2022-02-18 20:50:00|9604.9|9599.9|9606|9601|9606.6|9601.6|9604.2|9599.2|63
1645217700000|2022-02-18 20:55:00|9605.8|9600.8|9606.8|9601.8|9606.9|9601.9|9605.7|9600.7|40
1645218000000|2022-02-18 21:00:00|9606.7|9601.7|9605.2|9600.2|9606.7|9601.7|9605.2|9600.2|245
1645218300000|2022-02-18 21:05:00|9605.3|9600.3|9606.2|9601.2|9606.2|9601.2|9605.3|9600.3|173
1645218600000|2022-02-18 21:10:00|9606|9601|9605.4|9600.4|9606|9601|9605.3|9600.3|2
1645218900000|2022-02-18 21:15:00|9605.3|9600.3|9604.3|9599.3|9605.3|9600.3|9604.3|9599.3|3
1645219200000|2022-02-18 21:20:00|9604.4|9599.4|9603.8|9598.8|9604.4|9599.4|9603.4|9598.4|3
1645219500000|2022-02-18 21:25:00|9603.6|9598.6|9604|9599|9605.3|9600.3|9603.3|9598.3|30
1645219800000|2022-02-18 21:30:00|9603.9|9598.9|9603.2|9598.2|9603.9|9598.9|9602.5|9597.5|6
1645220100000|2022-02-18 21:35:00|9603.3|9598.3|9604.2|9599.2|9604.5|9599.5|9603.2|9598.2|4
1645220400000|2022-02-18 21:40:00|9604.3|9599.3|9604.3|9599.3|9604.8|9599.8|9603.8|9598.8|26
1645220700000|2022-02-18 21:45:00|9604.4|9599.4|9606.3|9601.3|9606.4|9601.4|9604.4|9599.4|45
1645221000000|2022-02-18 21:50:00|9606.5|9601.5|9606.7|9601.7|9606.7|9601.7|9605.8|9600.8|33
1645221300000|2022-02-18 21:55:00|9606.9|9601.9|9608.5|9601.5|9609.5|9604.5|9605.5|9600.5|65
1645405200000|2022-02-21 01:00:00|9601|9596|9602.1|9597.1|9603|9598|9600.1|9595.1|50
1645405500000|2022-02-21 01:05:00|9602|9597|9599.7|9594.7|9602|9597|9599.6|9594.6|87
1645405800000|2022-02-21 01:10:00|9599.6|9594.6|9599.6|9594.6|9600.2|9595.2|9598.3|9593.3|39
1645406100000|2022-02-21 01:15:00|9599.5|9594.5|9599.5|9594.5|9601.4|9596.4|9599.1|9594.1|41
1645406400000|2022-02-21 01:20:00|9599.6|9594.6|9599.1|9594.1|9600.2|9595.2|9598.9|9593.9|10
1645406700000|2022-02-21 01:25:00|9599|9594|9598.6|9593.6|9599.4|9594.4|9598.3|9593.3|20
1645407000000|2022-02-21 01:30:00|9598.5|9593.5|9596|9591|9598.6|9593.6|9595.6|9590.6|99
1645407300000|2022-02-21 01:35:00|9596.1|9591.1|9593.1|9588.1|9596.9|9591.9|9593.1|9588.1|40
1645407600000|2022-02-21 01:40:00|9593.3|9588.3|9590.7|9585.7|9593.3|9588.3|9589.6|9584.6|140
1645407900000|2022-02-21 01:45:00|9590.6|9585.6|9585|9580|9590.6|9585.6|9584.7|9579.7|186
1645408200000|2022-02-21 01:50:00|9584.9|9579.9|9585.6|9580.6|9586.4|9581.4|9584.9|9579.9|40
1645408500000|2022-02-21 01:55:00|9585.7|9580.7|9587.1|9582.1|9587.2|9582.2|9585|9580|33
1645408800000|2022-02-21 02:00:00|9586.9|9581.9|9586.1|9581.1|9587.2|9582.2|9585.6|9580.6|23
1645409100000|2022-02-21 02:05:00|9585.9|9580.9|9586.7|9581.7|9586.9|9581.9|9585.7|9580.7|17
1645409400000|2022-02-21 02:10:00|9586.8|9581.8|9585.2|9580.2|9586.9|9581.9|9584.8|9579.8|37
1645409700000|2022-02-21 02:15:00|9585.4|9580.4|9586.6|9581.6|9586.6|9581.6|9585.1|9580.1|22
1645410000000|2022-02-21 02:20:00|9586.2|9581.2|9586.1|9581.1|9586.7|9581.7|9585.4|9580.4|14
1645410300000|2022-02-21 02:25:00|9586.2|9581.2|9585.7|9580.7|9586.3|9581.3|9585.4|9580.4|17
1645410600000|2022-02-21 02:30:00|9585.8|9580.8|9584.7|9579.7|9586.7|9581.7|9584.6|9579.6|5
1645410900000|2022-02-21 02:35:00|9584.9|9579.9|9585.9|9580.9|9586.2|9581.2|9584.4|9579.4|10
1645411200000|2022-02-21 02:40:00|9586|9581|9586.1|9581.1|9586.2|9581.2|9585.6|9580.6|12
1645411500000|2022-02-21 02:45:00|9586.2|9581.2|9584.7|9579.7|9586.2|9581.2|9584.7|9579.7|13
1645411800000|2022-02-21 02:50:00|9584.9|9579.9|9585.1|9580.1|9585.3|9580.3|9584.6|9579.6|5
1645412100000|2022-02-21 02:55:00|9584.9|9579.9|9584.2|9579.2|9585.2|9580.2|9583.9|9578.9|4
1645412400000|2022-02-21 03:00:00|9584.1|9579.1|9582.7|9577.7|9584.1|9579.1|9582.7|9577.7|9
1645412700000|2022-02-21 03:05:00|9582.6|9577.6|9582.6|9577.6|9583.1|9578.1|9582.2|9577.2|10
1645413000000|2022-02-21 03:10:00|9582.7|9577.7|9582.7|9577.7|9582.8|9577.8|9582.6|9577.6|9
1645413300000|2022-02-21 03:15:00|9582.6|9577.6|9581.4|9576.4|9582.7|9577.7|9581.4|9576.4|16
1645413600000|2022-02-21 03:20:00|9581.6|9576.6|9581.1|9576.1|9582.4|9577.4|9581.1|9576.1|7
1645413900000|2022-02-21 03:25:00|9580.9|9575.9|9578.6|9573.6|9581.4|9576.4|9577.2|9572.2|50
1645414200000|2022-02-21 03:30:00|9578.7|9573.7|9580.5|9575.5|9580.5|9575.5|9578.6|9573.6|35
1645414500000|2022-02-21 03:35:00|9580.4|9575.4|9580|9575|9580.5|9575.5|9579.6|9574.6|15
1645414800000|2022-02-21 03:40:00|9580.2|9575.2|9580.7|9575.7|9580.7|9575.7|9580.1|9575.1|4
1645415100000|2022-02-21 03:45:00|9580.6|9575.6|9580.8|9575.8|9581.7|9576.7|9580.5|9575.5|10
1645415400000|2022-02-21 03:50:00|9581.2|9576.2|9581.2|9576.2|9581.3|9576.3|9580.9|9575.9|5
1645415700000|2022-02-21 03:55:00|9580.9|9575.9|9581.4|9576.4|9581.4|9576.4|9580.6|9575.6|1
1645416000000|2022-02-21 04:00:00|9581.5|9576.5|9581.4|9576.4|9581.5|9576.5|9581.2|9576.2|6
1645416300000|2022-02-21 04:05:00|9581.2|9576.2|9581.4|9576.4|9581.5|9576.5|9580.2|9575.2|11
1645416600000|2022-02-21 04:10:00|9581.5|9576.5|9581.7|9576.7|9581.7|9576.7|9581.2|9576.2|10
1645416900000|2022-02-21 04:15:00|9581.9|9576.9|9581.2|9576.2|9582.2|9577.2|9580.6|9575.6|10
1645417200000|2022-02-21 04:20:00|9581.3|9576.3|9582|9577|9582|9577|9581.2|9576.2|1
1645417500000|2022-02-21 04:25:00|9582.2|9577.2|9582.7|9577.7|9582.8|9577.8|9582.2|9577.2|9
1645417800000|2022-02-21 04:30:00|9582.6|9577.6|9582.8|9577.8|9582.8|9577.8|9582.1|9577.1|18
1645418100000|2022-02-21 04:35:00|9583|9578|9582.7|9577.7|9583.2|9578.2|9582.7|9577.7|7
1645418400000|2022-02-21 04:40:00|9582.6|9577.6|9581.2|9576.2|9582.7|9577.7|9581.2|9576.2|34
1645418700000|2022-02-21 04:45:00|9581.3|9576.3|9582.4|9577.4|9582.7|9577.7|9581.2|9576.2|34
1645419000000|2022-02-21 04:50:00|9582.6|9577.6|9582|9577|9582.6|9577.6|9581.9|9576.9|8
1645419300000|2022-02-21 04:55:00|9581.6|9576.6|9580.6|9575.6|9581.7|9576.7|9580.2|9575.2|15
1645419600000|2022-02-21 05:00:00|9580.7|9575.7|9579|9574|9580.7|9575.7|9578.5|9573.5|19
1645419900000|2022-02-21 05:05:00|9579.1|9574.1|9581.2|9576.2|9581.2|9576.2|9579|9574|14
1645420200000|2022-02-21 05:10:00|9581.1|9576.1|9580.3|9575.3|9581.2|9576.2|9580|9575|3
1645420500000|2022-02-21 05:15:00|9580.4|9575.4|9579.7|9574.7|9580.4|9575.4|9579.5|9574.5|8
1645420800000|2022-02-21 05:20:00|9579.6|9574.6|9579|9574|9580|9575|9579|9574|6
1645421100000|2022-02-21 05:25:00|9578.9|9573.9|9579.4|9574.4|9579.4|9574.4|9578.7|9573.7|12
1645421400000|2022-02-21 05:30:00|9579.7|9574.7|9579.5|9574.5|9579.7|9574.7|9579.5|9574.5|5
1645421700000|2022-02-21 05:35:00|9579.6|9574.6|9580.5|9575.5|9580.7|9575.7|9579.5|9574.5|11
1645422000000|2022-02-21 05:40:00|9580.6|9575.6|9580.7|9575.7|9580.7|9575.7|9580.5|9575.5|3
1645422300000|2022-02-21 05:45:00|9581|9576|9580.7|9575.7|9581|9576|9580.4|9575.4|43
1645422600000|2022-02-21 05:50:00|9580.6|9575.6|9579.6|9574.6|9580.7|9575.7|9579.5|9574.5|12
1645422900000|2022-02-21 05:55:00|9579.5|9574.5|9579.3|9574.3|9579.8|9574.8|9578.9|9573.9|3
1645423200000|2022-02-21 06:00:00|9579.7|9574.7|9578.5|9573.5|9579.7|9574.7|9578.5|9573.5|7
1645423500000|2022-02-21 06:05:00|9578.6|9573.6|9578.1|9573.1|9578.7|9573.7|9578|9573|9
1645423800000|2022-02-21 06:10:00|9578.2|9573.2|9578.6|9573.6|9578.7|9573.7|9577.5|9572.5|12
1645424100000|2022-02-21 06:15:00|9578.5|9573.5|9578.7|9573.7|9578.7|9573.7|9578|9573|7
1645424400000|2022-02-21 06:20:00|9578.5|9573.5|9578.3|9573.3|9579|9574|9578.1|9573.1|7
1645424700000|2022-02-21 06:25:00|9578.4|9573.4|9576.2|9571.2|9578.5|9573.5|9575.5|9570.5|51
1645425000000|2022-02-21 06:30:00|9576.3|9571.3|9576.8|9571.8|9576.9|9571.9|9576.3|9571.3|15
1645425300000|2022-02-21 06:35:00|9577|9572|9576.5|9571.5|9577.5|9572.5|9576.3|9571.3|103
1645425600000|2022-02-21 06:40:00|9576.3|9571.3|9576.2|9571.2|9576.7|9571.7|9575|9570|15
1645425900000|2022-02-21 06:45:00|9576.1|9571.1|9576.5|9571.5|9576.7|9571.7|9575.7|9570.7|7
1645426200000|2022-02-21 06:50:00|9576.6|9571.6|9575.5|9570.5|9576.7|9571.7|9575.5|9570.5|22
1645426500000|2022-02-21 06:55:00|9575.3|9570.3|9575.4|9570.4|9575.7|9570.7|9575|9570|26
1645426800000|2022-02-21 07:00:00|9575.3|9570.3|9574.6|9569.6|9575.8|9570.8|9573|9568|55
1645427100000|2022-02-21 07:05:00|9574.2|9569.2|9573|9568|9575.2|9570.2|9573|9568|23
1645427400000|2022-02-21 07:10:00|9572.9|9567.9|9572.7|9567.7|9573.2|9568.2|9572.2|9567.2|104
1645427700000|2022-02-21 07:15:00|9572.8|9567.8|9573.2|9568.2|9573.8|9568.8|9572.5|9567.5|19
1645428000000|2022-02-21 07:20:00|9573.3|9568.3|9573.7|9568.7|9573.7|9568.7|9572.2|9567.2|16
1645428300000|2022-02-21 07:25:00|9573.8|9568.8|9572.2|9567.2|9574.2|9569.2|9572.2|9567.2|32
1645428600000|2022-02-21 07:30:00|9572.3|9567.3|9571.5|9566.5|9572.3|9567.3|9571|9566|46
1645428900000|2022-02-21 07:35:00|9571.6|9566.6|9572.2|9567.2|9572.2|9567.2|9570|9565|24
1645429200000|2022-02-21 07:40:00|9572.3|9567.3|9572.1|9567.1|9573.5|9568.5|9571|9566|31
1645429500000|2022-02-21 07:45:00|9572|9567|9571.5|9566.5|9572.7|9567.7|9570.5|9565.5|197
1645429800000|2022-02-21 07:50:00|9571.3|9566.3|9571.1|9566.1|9571.3|9566.3|9569.7|9564.7|31
1645430100000|2022-02-21 07:55:00|9571.2|9566.2|9572.7|9567.7|9572.7|9567.7|9570.5|9565.5|141
1645430400000|2022-02-21 08:00:00|9572.6|9567.6|9571|9566|9573.3|9568.3|9570|9565|98
1645430700000|2022-02-21 08:05:00|9570.7|9565.7|9569.2|9564.2|9571|9566|9568|9563|87
1645431000000|2022-02-21 08:10:00|9569.1|9564.1|9569.4|9564.4|9570|9565|9568|9563|71
1645431300000|2022-02-21 08:15:00|9567.7|9562.7|9569.2|9564.2|9569.7|9564.7|9562.7|9557.7|472
1645431600000|2022-02-21 08:20:00|9569.3|9564.3|9569|9564|9570.7|9565.7|9568.5|9563.5|51
1645431900000|2022-02-21 08:25:00|9568.7|9563.7|9569.9|9564.9|9571.2|9566.2|9568.7|9563.7|91
1645432200000|2022-02-21 08:30:00|9570.3|9565.3|9572.2|9567.2|9573.3|9568.3|9570.2|9565.2|208
1645432500000|2022-02-21 08:35:00|9572.1|9567.1|9573.5|9568.5|9578.6|9573.6|9572.1|9567.1|1287
1645432800000|2022-02-21 08:40:00|9573.4|9568.4|9576.8|9571.8|9577.3|9572.3|9573.4|9568.4|98
1645433100000|2022-02-21 08:45:00|9576.7|9571.7|9574|9569|9577.1|9572.1|9573.7|9568.7|87
1645433400000|2022-02-21 08:50:00|9574.1|9569.1|9576.8|9571.8|9577.1|9572.1|9573.7|9568.7|42
1645433700000|2022-02-21 08:55:00|9576.6|9571.6|9581.6|9576.6|9582.1|9577.1|9576.5|9571.5|70
1645434000000|2022-02-21 09:00:00|9581.8|9576.8|9580.6|9575.6|9583.1|9578.1|9580|9575|138
1645434300000|2022-02-21 09:05:00|9580.1|9575.1|9577.3|9572.3|9580.4|9575.4|9576.5|9571.5|107
1645434600000|2022-02-21 09:10:00|9577.1|9572.1|9576.8|9571.8|9577.8|9572.8|9575.2|9570.2|53
1645434900000|2022-02-21 09:15:00|9577.1|9572.1|9578.7|9573.7|9580.1|9575.1|9576.6|9571.6|21
1645435200000|2022-02-21 09:20:00|9578.6|9573.6|9579.3|9574.3|9580.7|9575.7|9578.5|9573.5|25
1645435500000|2022-02-21 09:25:00|9579|9574|9577.6|9572.6|9579.6|9574.6|9577.6|9572.6|35
1645435800000|2022-02-21 09:30:00|9577.3|9572.3|9575.1|9570.1|9577.4|9572.4|9575.1|9570.1|22
1645436100000|2022-02-21 09:35:00|9575|9570|9577.7|9572.7|9577.7|9572.7|9575|9570|26
1645436400000|2022-02-21 09:40:00|9577.8|9572.8|9578.1|9573.1|9578.6|9573.6|9577.1|9572.1|11
1645436700000|2022-02-21 09:45:00|9578.3|9573.3|9577.3|9572.3|9579.6|9574.6|9577|9572|18
1645437000000|2022-02-21 09:50:00|9577.1|9572.1|9578.7|9573.7|9579.3|9574.3|9577|9572|22
1645437300000|2022-02-21 09:55:00|9578.6|9573.6|9577.1|9572.1|9580.5|9575.5|9577|9572|27
1645437600000|2022-02-21 10:00:00|9577.2|9572.2|9577.9|9572.9|9578.8|9573.8|9577.1|9572.1|17
1645437900000|2022-02-21 10:05:00|9578|9573|9576|9571|9578|9573|9574.6|9569.6|20
1645438200000|2022-02-21 10:10:00|9576.1|9571.1|9576.8|9571.8|9577.4|9572.4|9575.3|9570.3|33
1645438500000|2022-02-21 10:15:00|9576.7|9571.7|9576.5|9571.5|9577.4|9572.4|9575.1|9570.1|26
1645438800000|2022-02-21 10:20:00|9576.6|9571.6|9576.3|9571.3|9576.7|9571.7|9574.6|9569.6|18
1645439100000|2022-02-21 10:25:00|9575.9|9570.9|9578.7|9573.7|9578.7|9573.7|9575.9|9570.9|18
1645439400000|2022-02-21 10:30:00|9578.6|9573.6|9578.3|9573.3|9579|9574|9576.6|9571.6|29
1645439700000|2022-02-21 10:35:00|9578.5|9573.5|9577.9|9572.9|9578.5|9573.5|9576.9|9571.9|8
1645440000000|2022-02-21 10:40:00|9577.8|9572.8|9578.1|9573.1|9578.4|9573.4|9576.9|9571.9|24
1645440300000|2022-02-21 10:45:00|9578.2|9573.2|9579.4|9574.4|9579.4|9574.4|9578.1|9573.1|14
1645440600000|2022-02-21 10:50:00|9579.3|9574.3|9580.6|9575.6|9580.7|9575.7|9578.7|9573.7|10
1645440900000|2022-02-21 10:55:00|9580.8|9575.8|9582|9577|9582.6|9577.6|9579.6|9574.6|24
1645441200000|2022-02-21 11:00:00|9582.1|9577.1|9580.3|9575.3|9582.4|9577.4|9579.9|9574.9|20
1645441500000|2022-02-21 11:05:00|9580.1|9575.1|9580.8|9575.8|9580.8|9575.8|9579.1|9574.1|10
1645441800000|2022-02-21 11:10:00|9580.7|9575.7|9579.7|9574.7|9580.8|9575.8|9578.9|9573.9|8
1645442100000|2022-02-21 11:15:00|9579.8|9574.8|9580.1|9575.1|9581.6|9576.6|9578.6|9573.6|28
1645442400000|2022-02-21 11:20:00|9580.2|9575.2|9585.1|9580.1|9585.1|9580.1|9580.1|9575.1|38
1645442700000|2022-02-21 11:25:00|9585.2|9580.2|9586.1|9581.1|9586.4|9581.4|9584.2|9579.2|46
1645443000000|2022-02-21 11:30:00|9586.3|9581.3|9588|9583|9588.4|9583.4|9586.2|9581.2|42
1645443300000|2022-02-21 11:35:00|9587.6|9582.6|9586.6|9581.6|9588.1|9583.1|9585.1|9580.1|136
1645443600000|2022-02-21 11:40:00|9586.7|9581.7|9588.3|9583.3|9588.6|9583.6|9586.5|9581.5|211
1645443900000|2022-02-21 11:45:00|9588.2|9583.2|9588.7|9583.7|9588.8|9583.8|9587.1|9582.1|40
1645444200000|2022-02-21 11:50:00|9588.8|9583.8|9587.1|9582.1|9588.8|9583.8|9585.9|9580.9|72
1645444500000|2022-02-21 11:55:00|9587.2|9582.2|9587.4|9582.4|9587.9|9582.9|9585.8|9580.8|34
1645444800000|2022-02-21 12:00:00|9587.3|9582.3|9590|9585|9590.1|9585.1|9586.8|9581.8|254
1645445100000|2022-02-21 12:05:00|9589.6|9584.6|9590.9|9585.9|9591.3|9586.3|9589.6|9584.6|443
1645445400000|2022-02-21 12:10:00|9591.1|9586.1|9591.4|9586.4|9591.8|9586.8|9590.7|9585.7|78
1645445700000|2022-02-21 12:15:00|9591.2|9586.2|9592.8|9587.8|9592.9|9587.9|9590.6|9585.6|20
1645446000000|2022-02-21 12:20:00|9592.9|9587.9|9590.6|9585.6|9593.1|9588.1|9590.6|9585.6|11
1645446300000|2022-02-21 12:25:00|9590.5|9585.5|9589.6|9584.6|9590.5|9585.5|9587.6|9582.6|43
1645446600000|2022-02-21 12:30:00|9589.7|9584.7|9588.6|9583.6|9590|9585|9588|9583|18
1645446900000|2022-02-21 12:35:00|9588.5|9583.5|9589.1|9584.1|9589.2|9584.2|9588.1|9583.1|15
1645447200000|2022-02-21 12:40:00|9589.2|9584.2|9593.5|9588.5|9593.8|9588.8|9589.1|9584.1|92
1645447500000|2022-02-21 12:45:00|9593.4|9588.4|9597.6|9592.6|9597.6|9592.6|9593.3|9588.3|107
1645447800000|2022-02-21 12:50:00|9597.5|9592.5|9593.6|9588.6|9597.6|9592.6|9593.6|9588.6|34
1645448100000|2022-02-21 12:55:00|9593.7|9588.7|9595.6|9590.6|9596.8|9591.8|9592.8|9587.8|49
1645448400000|2022-02-21 13:00:00|9595.8|9590.8|9593.8|9588.8|9596.9|9591.9|9593.5|9588.5|78
1645448700000|2022-02-21 13:05:00|9593.9|9588.9|9593.1|9588.1|9594.6|9589.6|9592.6|9587.6|52
1645449000000|2022-02-21 13:10:00|9593.2|9588.2|9593.6|9588.6|9593.7|9588.7|9592.6|9587.6|16
1645449300000|2022-02-21 13:15:00|9593.4|9588.4|9598.2|9593.2|9598.3|9593.3|9593.4|9588.4|47
1645449600000|2022-02-21 13:20:00|9598.4|9593.4|9599.7|9594.7|9600.4|9595.4|9597.6|9592.6|96
1645449900000|2022-02-21 13:25:00|9599.9|9594.9|9599.8|9594.8|9600.9|9595.9|9598.3|9593.3|39
1645450200000|2022-02-21 13:30:00|9599.6|9594.6|9596.6|9591.6|9599.6|9594.6|9596.6|9591.6|70
1645450500000|2022-02-21 13:35:00|9596.4|9591.4|9596.6|9591.6|9597.8|9592.8|9595.1|9590.1|85
1645450800000|2022-02-21 13:40:00|9596.7|9591.7|9598.9|9593.9|9599.1|9594.1|9596.7|9591.7|70
1645451100000|2022-02-21 13:45:00|9599|9594|9598.6|9593.6|9599.1|9594.1|9597.9|9592.9|42
1645451400000|2022-02-21 13:50:00|9598.7|9593.7|9597.6|9592.6|9598.9|9593.9|9596.8|9591.8|22
1645451700000|2022-02-21 13:55:00|9597.9|9592.9|9597.7|9592.7|9603.9|9598.9|9591|9586|3158
1645452000000|2022-02-21 14:00:00|9597.8|9592.8|9600|9595|9601|9596|9597.7|9592.7|101
1645452300000|2022-02-21 14:05:00|9600.1|9595.1|9598.6|9593.6|9600.6|9595.6|9597.1|9592.1|25
1645452600000|2022-02-21 14:10:00|9598.5|9593.5|9593.7|9588.7|9598.6|9593.6|9593.5|9588.5|62
1645452900000|2022-02-21 14:15:00|9594.1|9589.1|9589.6|9584.6|9594.1|9589.1|9587.6|9582.6|59
1645453200000|2022-02-21 14:20:00|9589.7|9584.7|9591.6|9586.6|9592.1|9587.1|9587.6|9582.6|75
1645453500000|2022-02-21 14:25:00|9592|9587|9592.8|9587.8|9593.1|9588.1|9591|9586|36
1645453800000|2022-02-21 14:30:00|9592.7|9587.7|9593.1|9588.1|9593.6|9588.6|9591|9586|43
1645454100000|2022-02-21 14:35:00|9593|9588|9596|9591|9596.2|9591.2|9592.8|9587.8|28
1645454400000|2022-02-21 14:40:00|9596.2|9591.2|9597|9592|9598.1|9593.1|9595.5|9590.5|62
1645454700000|2022-02-21 14:45:00|9596.6|9591.6|9596.6|9591.6|9597.6|9592.6|9595.6|9590.6|43
1645455000000|2022-02-21 14:50:00|9596.7|9591.7|9594.4|9589.4|9596.7|9591.7|9593.8|9588.8|47
1645455300000|2022-02-21 14:55:00|9594.3|9589.3|9595.6|9590.6|9595.9|9590.9|9594|9589|14
1645455600000|2022-02-21 15:00:00|9595.7|9590.7|9595.1|9590.1|9596.6|9591.6|9594.6|9589.6|28
1645455900000|2022-02-21 15:05:00|9594.8|9589.8|9589.6|9584.6|9594.8|9589.8|9589.1|9584.1|41
1645456200000|2022-02-21 15:10:00|9589|9584|9594.6|9589.6|9595.1|9590.1|9589|9584|70
1645456500000|2022-02-21 15:15:00|9594.5|9589.5|9593.8|9588.8|9595.1|9590.1|9592.1|9587.1|36
1645456800000|2022-02-21 15:20:00|9594|9589|9597.1|9592.1|9597.3|9592.3|9593|9588|88
1645457100000|2022-02-21 15:25:00|9597.2|9592.2|9596.7|9591.7|9600.6|9595.6|9596.6|9591.6|59
1645457400000|2022-02-21 15:30:00|9597.2|9592.2|9594.1|9589.1|9597.9|9592.9|9593.6|9588.6|26
1645457700000|2022-02-21 15:35:00|9594|9589|9593.1|9588.1|9595.2|9590.2|9593|9588|25
1645458000000|2022-02-21 15:40:00|9593|9588|9592|9587|9594.7|9589.7|9591.1|9586.1|26
1645458300000|2022-02-21 15:45:00|9591.6|9586.6|9593.3|9588.3|9593.3|9588.3|9590.1|9585.1|78
1645458600000|2022-02-21 15:50:00|9593.5|9588.5|9592.9|9587.9|9594.7|9589.7|9590.5|9585.5|58
1645458900000|2022-02-21 15:55:00|9592.7|9587.7|9593.2|9588.2|9594.5|9589.5|9591.6|9586.6|37
1645459200000|2022-02-21 16:00:00|9593.4|9588.4|9593.1|9588.1|9594.2|9589.2|9592.2|9587.2|17
1645459500000|2022-02-21 16:05:00|9593.2|9588.2|9592.6|9587.6|9593.7|9588.7|9592.5|9587.5|14
1645459800000|2022-02-21 16:10:00|9592.5|9587.5|9591.7|9586.7|9592.6|9587.6|9590.6|9585.6|14
1645460100000|2022-02-21 16:15:00|9591.6|9586.6|9592.3|9587.3|9592.7|9587.7|9591.1|9586.1|16
1645460400000|2022-02-21 16:20:00|9592.1|9587.1|9593.1|9588.1|9593.3|9588.3|9592.1|9587.1|7
1645460700000|2022-02-21 16:25:00|9593.2|9588.2|9592.4|9587.4|9593.2|9588.2|9591.9|9586.9|34
1645461000000|2022-02-21 16:30:00|9592.2|9587.2|9591.5|9586.5|9592.3|9587.3|9591.4|9586.4|15
1645461300000|2022-02-21 16:35:00|9591.4|9586.4|9592|9587|9592|9587|9590.7|9585.7|16
1645461600000|2022-02-21 16:40:00|9591.9|9586.9|9589.8|9584.8|9592.3|9587.3|9589.7|9584.7|25
1645461900000|2022-02-21 16:45:00|9590|9585|9588.4|9583.4|9591|9586|9588.3|9583.3|53
1645462200000|2022-02-21 16:50:00|9588.3|9583.3|9588.3|9583.3|9589.2|9584.2|9588.1|9583.1|26
1645462500000|2022-02-21 16:55:00|9588.4|9583.4|9587.6|9582.6|9588.7|9583.7|9587|9582|40
1645462800000|2022-02-21 17:00:00|9587.2|9582.2|9586.7|9581.7|9587.7|9582.7|9586.5|9581.5|10
1645463100000|2022-02-21 17:05:00|9586.8|9581.8|9589.2|9584.2|9589.7|9584.7|9586.7|9581.7|25
1645463400000|2022-02-21 17:10:00|9589.6|9584.6|9590.2|9585.2|9590.2|9585.2|9589.1|9584.1|9
1645463700000|2022-02-21 17:15:00|9590.4|9585.4|9589.6|9584.6|9590.6|9585.6|9589.6|9584.6|1
1645464000000|2022-02-21 17:20:00|9589.7|9584.7|9588.5|9583.5|9593.1|9588.1|9587.6|9582.6|420
1645464300000|2022-02-21 17:25:00|9588.6|9583.6|9589.3|9584.3|9589.3|9584.3|9588.1|9583.1|29
1645464600000|2022-02-21 17:30:00|9589.5|9584.5|9589|9584|9590|9585|9588.7|9583.7|4
1645464900000|2022-02-21 17:35:00|9588.7|9583.7|9590.6|9585.6|9590.6|9585.6|9588.7|9583.7|8
1645465200000|2022-02-21 17:40:00|9591.1|9586.1|9592.3|9587.3|9592.3|9587.3|9590.7|9585.7|11
1645465500000|2022-02-21 17:45:00|9592.5|9587.5|9591.7|9586.7|9593|9588|9591.7|9586.7|15
1645465800000|2022-02-21 17:50:00|9591.5|9586.5|9592.5|9587.5|9593|9588|9591.5|9586.5|3
1645466100000|2022-02-21 17:55:00|9592.4|9587.4|9593.8|9588.8|9594|9589|9592.4|9587.4|9
1645466400000|2022-02-21 18:00:00|9593.6|9588.6|9596.8|9591.8|9596.9|9591.9|9590|9585|305
1645466700000|2022-02-21 18:05:00|9596.9|9591.9|9600.2|9595.2|9600.5|9595.5|9596.9|9591.9|12
1645467000000|2022-02-21 18:10:00|9600.1|9595.1|9600.6|9595.6|9601|9596|9599.9|9594.9|4
1645467300000|2022-02-21 18:15:00|9600.7|9595.7|9603.6|9598.6|9603.6|9598.6|9600.7|9595.7|20
1645467600000|2022-02-21 18:20:00|9603.7|9598.7|9603.1|9598.1|9605.2|9600.2|9603|9598|31
1645467900000|2022-02-21 18:25:00|9603|9598|9602|9597|9604|9599|9602|9597|2
1645468200000|2022-02-21 18:30:00|9601.8|9596.8|9600.3|9595.3|9601.8|9596.8|9600|9595|3
1645468500000|2022-02-21 18:35:00|9600.4|9595.4|9598.3|9593.3|9600.6|9595.6|9598|9593|5
1645468800000|2022-02-21 18:40:00|9598.2|9593.2|9601.9|9596.9|9601.9|9596.9|9598.2|9593.2|5
1645469100000|2022-02-21 18:45:00|9601.8|9596.8|9601.4|9596.4|9601.8|9596.8|9600.5|9595.5|2
1645469400000|2022-02-21 18:50:00|9601.6|9596.6|9603.9|9598.9|9603.9|9598.9|9601.3|9596.3|0
1645469700000|2022-02-21 18:55:00|9603.8|9598.8|9604.6|9599.6|9604.7|9599.7|9603.6|9598.6|21
1645470000000|2022-02-21 19:00:00|9604.5|9599.5|9607.1|9602.1|9608.5|9603.5|9604.5|9599.5|78
1645470300000|2022-02-21 19:05:00|9607.3|9602.3|9609.1|9604.1|9609.6|9604.6|9607.3|9602.3|8
1645470600000|2022-02-21 19:10:00|9608.9|9603.9|9609.5|9604.5|9610.2|9605.2|9608.7|9603.7|149
1645470900000|2022-02-21 19:15:00|9609.7|9604.7|9610.9|9605.9|9611.3|9606.3|9609.5|9604.5|24
1645471200000|2022-02-21 19:20:00|9610.8|9605.8|9609.2|9604.2|9610.8|9605.8|9608.1|9603.1|7
1645471500000|2022-02-21 19:25:00|9609.4|9604.4|9610.8|9605.8|9610.9|9605.9|9609.4|9604.4|3
1645471800000|2022-02-21 19:30:00|9610.4|9605.4|9609.6|9604.6|9610.4|9605.4|9607.2|9602.2|50
1645472100000|2022-02-21 19:35:00|9610.2|9605.2|9607.5|9602.5|9610.3|9605.3|9606.9|9601.9|79
1645472400000|2022-02-21 19:40:00|9608|9603|9606.5|9601.5|9608|9603|9606.2|9601.2|4
1645472700000|2022-02-21 19:45:00|9606.4|9601.4|9603.2|9598.2|9606.4|9601.4|9603.2|9598.2|4
1645473000000|2022-02-21 19:50:00|9603|9598|9603.7|9598.7|9604|9599|9603|9598|1
1645473300000|2022-02-21 19:55:00|9603.5|9598.5|9604.4|9599.4|9604.5|9599.5|9603.3|9598.3|2
1645473600000|2022-02-21 20:00:00|9604.6|9599.6|9606|9601|9606.4|9601.4|9604.6|9599.6|1
1645473900000|2022-02-21 20:05:00|9605.9|9600.9|9607.4|9602.4|9607.4|9602.4|9605.5|9600.5|2
1645474200000|2022-02-21 20:10:00|9607.6|9602.6|9609.8|9604.8|9610.4|9605.4|9607.6|9602.6|1
1645474500000|2022-02-21 20:15:00|9609.4|9604.4|9609.2|9604.2|9609.4|9604.4|9608.8|9603.8|6
1645474800000|2022-02-21 20:20:00|9609.6|9604.6|9610.2|9605.2|9610.2|9605.2|9609.2|9604.2|1
1645475100000|2022-02-21 20:25:00|9610|9605|9609.8|9604.8|9610.4|9605.4|9609.8|9604.8|2
1645475400000|2022-02-21 20:30:00|9610|9605|9610.6|9605.6|9610.8|9605.8|9610|9605|5
1645475700000|2022-02-21 20:35:00|9610.8|9605.8|9610.4|9605.4|9611.3|9606.3|9610.4|9605.4|4
1645476000000|2022-02-21 20:40:00|9610.2|9605.2|9608.6|9603.6|9610.2|9605.2|9608.6|9603.6|2
1645476300000|2022-02-21 20:45:00|9609|9604|9608.4|9603.4|9609|9604|9608|9603|8
1645476600000|2022-02-21 20:50:00|9608.1|9603.1|9608.4|9603.4|9608.4|9603.4|9608.1|9603.1|0
1645476900000|2022-02-21 20:55:00|9608.8|9603.8|9607.5|9602.5|9608.8|9603.8|9607.5|9602.5|2
1645491600000|2022-02-22 01:00:00|9604.5|9599.5|9609.6|9604.6|9609.6|9604.6|9603.8|9598.8|81
1645491900000|2022-02-22 01:05:00|9609.8|9604.8|9609.6|9604.6|9611.3|9606.3|9608.8|9603.8|65
1645492200000|2022-02-22 01:10:00|9609.7|9604.7|9612.7|9607.7|9612.9|9607.9|9609.7|9604.7|99
1645492500000|2022-02-22 01:15:00|9613.1|9608.1|9612.5|9607.5|9614.7|9609.7|9612.2|9607.2|316
1645492800000|2022-02-22 01:20:00|9612.3|9607.3|9611.5|9606.5|9612.7|9607.7|9611.3|9606.3|20
1645493100000|2022-02-22 01:25:00|9611.6|9606.6|9611.5|9606.5|9612.5|9607.5|9610.7|9605.7|48
1645493400000|2022-02-22 01:30:00|9611.6|9606.6|9610.8|9605.8|9612.6|9607.6|9610.7|9605.7|61
1645493700000|2022-02-22 01:35:00|9610.9|9605.9|9609.8|9604.8|9611.8|9606.8|9609.7|9604.7|51
1645494000000|2022-02-22 01:40:00|9609.9|9604.9|9610.6|9605.6|9610.8|9605.8|9609.8|9604.8|48
1645494300000|2022-02-22 01:45:00|9611.2|9606.2|9615|9610|9615.4|9610.4|9611.2|9606.2|109
1645494600000|2022-02-22 01:50:00|9614.8|9609.8|9614.3|9609.3|9615.6|9610.6|9614.1|9609.1|73
1645494900000|2022-02-22 01:55:00|9614.4|9609.4|9613.9|9608.9|9615|9610|9613.3|9608.3|30
1645495200000|2022-02-22 02:00:00|9613.8|9608.8|9614.8|9609.8|9616.6|9611.6|9613.8|9608.8|18
1645495500000|2022-02-22 02:05:00|9614.7|9609.7|9612|9607|9614.8|9609.8|9611.6|9606.6|19
1645495800000|2022-02-22 02:10:00|9612.1|9607.1|9609.9|9604.9|9612.9|9607.9|9609.9|9604.9|18
1645496100000|2022-02-22 02:15:00|9610.1|9605.1|9610.1|9605.1|9611.1|9606.1|9610|9605|13
1645496400000|2022-02-22 02:20:00|9610.2|9605.2|9610.7|9605.7|9611.2|9606.2|9610.2|9605.2|5
1645496700000|2022-02-22 02:25:00|9610.8|9605.8|9611.9|9606.9|9611.9|9606.9|9610.7|9605.7|5
1645497000000|2022-02-22 02:30:00|9612.4|9607.4|9611.4|9606.4|9612.9|9607.9|9611.1|9606.1|24
1645497300000|2022-02-22 02:35:00|9611.5|9606.5|9611.6|9606.6|9612.4|9607.4|9611.5|9606.5|33
1645497600000|2022-02-22 02:40:00|9611.1|9606.1|9611.4|9606.4|9611.9|9606.9|9611.1|9606.1|7
1645497900000|2022-02-22 02:45:00|9611.1|9606.1|9610.6|9605.6|9611.1|9606.1|9610.1|9605.1|27
1645498200000|2022-02-22 02:50:00|9610.9|9605.9|9613.1|9608.1|9613.1|9608.1|9610.6|9605.6|9
1645498500000|2022-02-22 02:55:00|9612.8|9607.8|9611.7|9606.7|9613.9|9608.9|9611.6|9606.6|16
1645498800000|2022-02-22 03:00:00|9611.9|9606.9|9613.2|9608.2|9613.9|9608.9|9611.9|9606.9|19
1645499100000|2022-02-22 03:05:00|9613.4|9608.4|9614.4|9609.4|9614.5|9609.5|9612.6|9607.6|3
1645499400000|2022-02-22 03:10:00|9614.1|9609.1|9615.6|9610.6|9615.7|9610.7|9613.6|9608.6|9
1645499700000|2022-02-22 03:15:00|9615.4|9610.4|9615.6|9610.6|9616.8|9611.8|9615.1|9610.1|41
1645500000000|2022-02-22 03:20:00|9615.9|9610.9|9615.1|9610.1|9616.1|9611.1|9614.6|9609.6|19
1645500300000|2022-02-22 03:25:00|9615|9610|9614.4|9609.4|9615|9610|9614.3|9609.3|17
1645500600000|2022-02-22 03:30:00|9614.3|9609.3|9614.4|9609.4|9615.7|9610.7|9614.1|9609.1|20
1645500900000|2022-02-22 03:35:00|9614.5|9609.5|9620.1|9615.1|9621|9616|9614.4|9609.4|68
1645501200000|2022-02-22 03:40:00|9620.3|9615.3|9617.6|9612.6|9620.6|9615.6|9617.5|9612.5|13
1645501500000|2022-02-22 03:45:00|9617.5|9612.5|9619.1|9614.1|9619.1|9614.1|9617.1|9612.1|19
1645501800000|2022-02-22 03:50:00|9619.3|9614.3|9617.6|9612.6|9619.3|9614.3|9617.3|9612.3|10
1645502100000|2022-02-22 03:55:00|9617.9|9612.9|9618.5|9613.5|9618.9|9613.9|9617.6|9612.6|16
1645502400000|2022-02-22 04:00:00|9618.1|9613.1|9617.3|9612.3|9618.1|9613.1|9616.3|9611.3|33
1645502700000|2022-02-22 04:05:00|9617.2|9612.2|9616|9611|9617.2|9612.2|9616|9611|16
1645503000000|2022-02-22 04:10:00|9615.8|9610.8|9616.6|9611.6|9617.1|9612.1|9615.8|9610.8|10
1645503300000|2022-02-22 04:15:00|9616.5|9611.5|9615.9|9610.9|9616.6|9611.6|9615.5|9610.5|16
1645503600000|2022-02-22 04:20:00|9616.1|9611.1|9615.3|9610.3|9616.1|9611.1|9614.8|9609.8|6
1645503900000|2022-02-22 04:25:00|9615.2|9610.2|9615.3|9610.3|9615.6|9610.6|9614.5|9609.5|5
1645504200000|2022-02-22 04:30:00|9615|9610|9616|9611|9616|9611|9615|9610|17
1645504500000|2022-02-22 04:35:00|9615.8|9610.8|9615.6|9610.6|9616.1|9611.1|9614.6|9609.6|17
1645504800000|2022-02-22 04:40:00|9615.5|9610.5|9615.9|9610.9|9616.1|9611.1|9615.1|9610.1|4
1645505100000|2022-02-22 04:45:00|9615.8|9610.8|9618.5|9613.5|9619.5|9614.5|9615.8|9610.8|60
1645505400000|2022-02-22 04:50:00|9618.6|9613.6|9618.3|9613.3|9618.6|9613.6|9617.5|9612.5|40
1645505700000|2022-02-22 04:55:00|9618.1|9613.1|9615.9|9610.9|9618.1|9613.1|9615.1|9610.1|24
1645506000000|2022-02-22 05:00:00|9616.1|9611.1|9614.1|9609.1|9616.4|9611.4|9613.3|9608.3|11
1645506300000|2022-02-22 05:05:00|9614|9609|9613.6|9608.6|9614|9609|9613|9608|4
1645506600000|2022-02-22 05:10:00|9613.7|9608.7|9613.7|9608.7|9613.7|9608.7|9613.6|9608.6|6
1645506900000|2022-02-22 05:15:00|9613.6|9608.6|9612.1|9607.1|9613.7|9608.7|9612.1|9607.1|17
1645507200000|2022-02-22 05:20:00|9611.9|9606.9|9610.6|9605.6|9612.2|9607.2|9610.6|9605.6|11
1645507500000|2022-02-22 05:25:00|9610.7|9605.7|9610.2|9605.2|9610.9|9605.9|9609.6|9604.6|9
1645507800000|2022-02-22 05:30:00|9610.1|9605.1|9611.2|9606.2|9611.6|9606.6|9610.1|9605.1|3
1645508100000|2022-02-22 05:35:00|9611.4|9606.4|9611|9606|9611.6|9606.6|9610.8|9605.8|4
1645508400000|2022-02-22 05:40:00|9611.1|9606.1|9611|9606|9611.3|9606.3|9610.9|9605.9|7
1645508700000|2022-02-22 05:45:00|9610.9|9605.9|9609.7|9604.7|9611|9606|9609.7|9604.7|11
1645509000000|2022-02-22 05:50:00|9609.8|9604.8|9610.2|9605.2|9610.4|9605.4|9609.7|9604.7|75
1645509300000|2022-02-22 05:55:00|9610.3|9605.3|9610.1|9605.1|9610.5|9605.5|9608.4|9603.4|22
1645509600000|2022-02-22 06:00:00|9610|9605|9612.6|9607.6|9613.2|9608.2|9609.9|9604.9|25
1645509900000|2022-02-22 06:05:00|9612.7|9607.7|9613.8|9608.8|9613.8|9608.8|9612.1|9607.1|19
1645510200000|2022-02-22 06:10:00|9613.7|9608.7|9614.2|9609.2|9614.7|9609.7|9613.1|9608.1|16
1645510500000|2022-02-22 06:15:00|9614.1|9609.1|9612.9|9607.9|9614.2|9609.2|9612.6|9607.6|3
1645510800000|2022-02-22 06:20:00|9612.6|9607.6|9611.1|9606.1|9612.6|9607.6|9611.1|9606.1|7
1645511100000|2022-02-22 06:25:00|9611.2|9606.2|9610.6|9605.6|9611.2|9606.2|9609.9|9604.9|4
1645511400000|2022-02-22 06:30:00|9610.2|9605.2|9609.7|9604.7|9610.4|9605.4|9609.6|9604.6|13
1645511700000|2022-02-22 06:35:00|9609.6|9604.6|9611.6|9606.6|9611.6|9606.6|9609.3|9604.3|9
1645512000000|2022-02-22 06:40:00|9611.7|9606.7|9609.8|9604.8|9611.7|9606.7|9608.9|9603.9|28
1645512300000|2022-02-22 06:45:00|9610|9605|9607.7|9602.7|9610.3|9605.3|9607.2|9602.2|44
1645512600000|2022-02-22 06:50:00|9607.8|9602.8|9613|9608|9613.3|9608.3|9607.7|9602.7|76
1645512900000|2022-02-22 06:55:00|9612.9|9607.9|9611.8|9606.8|9614|9609|9611.7|9606.7|30
1645513200000|2022-02-22 07:00:00|9612.1|9607.1|9613.3|9608.3|9613.6|9608.6|9610.7|9605.7|47
1645513500000|2022-02-22 07:05:00|9613.2|9608.2|9613.2|9608.2|9614.1|9609.1|9612.5|9607.5|29
1645513800000|2022-02-22 07:10:00|9613.3|9608.3|9612.8|9607.8|9614.3|9609.3|9612.2|9607.2|17
1645514100000|2022-02-22 07:15:00|9612.9|9607.9|9618.5|9613.5|9619.2|9614.2|9612.8|9607.8|90
1645514400000|2022-02-22 07:20:00|9618.4|9613.4|9617.7|9612.7|9619.2|9614.2|9616.2|9611.2|71
1645514700000|2022-02-22 07:25:00|9617.2|9612.2|9616.8|9611.8|9619.3|9614.3|9615.7|9610.7|66
1645515000000|2022-02-22 07:30:00|9617|9612|9617.5|9612.5|9617.6|9612.6|9615.8|9610.8|33
1645515300000|2022-02-22 07:35:00|9617.6|9612.6|9617.9|9612.9|9619.7|9614.7|9617.2|9612.2|37
1645515600000|2022-02-22 07:40:00|9617.7|9612.7|9619.2|9614.2|9620.8|9615.8|9617.7|9612.7|83
1645515900000|2022-02-22 07:45:00|9619.1|9614.1|9614.8|9609.8|9619.1|9614.1|9614|9609|58
1645516200000|2022-02-22 07:50:00|9615|9610|9614.8|9609.8|9616.8|9611.8|9614|9609|61
1645516500000|2022-02-22 07:55:00|9615|9610|9619.7|9614.7|9619.7|9614.7|9615|9610|40
1645516800000|2022-02-22 08:00:00|9619.8|9614.8|9620.3|9615.3|9621|9616|9619.2|9614.2|103
1645517100000|2022-02-22 08:05:00|9620.5|9615.5|9618.2|9613.2|9621.7|9616.7|9618.2|9613.2|88
1645517400000|2022-02-22 08:10:00|9618.1|9613.1|9610.2|9605.2|9618.3|9613.3|9609.7|9604.7|102
1645517700000|2022-02-22 08:15:00|9609.9|9604.9|9608.6|9603.6|9611.8|9606.8|9606.7|9601.7|195
1645518000000|2022-02-22 08:20:00|9608.4|9603.4|9605.5|9600.5|9608.8|9603.8|9605.2|9600.2|92
1645518300000|2022-02-22 08:25:00|9605.4|9600.4|9603.3|9598.3|9606.7|9601.7|9600.7|9595.7|109
1645518600000|2022-02-22 08:30:00|9603.2|9598.2|9604.6|9599.6|9607.2|9602.2|9602.8|9597.8|72
1645518900000|2022-02-22 08:35:00|9604.1|9599.1|9608.7|9603.7|9608.7|9603.7|9603.8|9598.8|80
1645519200000|2022-02-22 08:40:00|9609.1|9604.1|9603.7|9598.7|9609.2|9604.2|9603.6|9598.6|128
1645519500000|2022-02-22 08:45:00|9603.8|9598.8|9603.9|9598.9|9605.3|9600.3|9603.1|9598.1|35
1645519800000|2022-02-22 08:50:00|9604|9599|9602.1|9597.1|9604.3|9599.3|9600.6|9595.6|45
1645520100000|2022-02-22 08:55:00|9602.2|9597.2|9602.5|9597.5|9604.2|9599.2|9600.7|9595.7|96
1645520400000|2022-02-22 09:00:00|9602.6|9597.6|9600.7|9595.7|9602.8|9597.8|9599.7|9594.7|88
1645520700000|2022-02-22 09:05:00|9600.8|9595.8|9599.2|9594.2|9601|9596|9599.2|9594.2|47
1645521000000|2022-02-22 09:10:00|9599.3|9594.3|9598.2|9593.2|9599.5|9594.5|9595.8|9590.8|81
1645521300000|2022-02-22 09:15:00|9597.9|9592.9|9596.7|9591.7|9597.9|9592.9|9596.6|9591.6|41
1645521600000|2022-02-22 09:20:00|9596.6|9591.6|9596.1|9591.1|9596.7|9591.7|9595.1|9590.1|114
1645521900000|2022-02-22 09:25:00|9595.9|9590.9|9593.7|9588.7|9595.9|9590.9|9592.6|9587.6|94
1645522200000|2022-02-22 09:30:00|9593.4|9588.4|9594.5|9589.5|9595.7|9590.7|9593.2|9588.2|107
1645522500000|2022-02-22 09:35:00|9594.6|9589.6|9598.1|9593.1|9598.1|9593.1|9593.6|9588.6|83
1645522800000|2022-02-22 09:40:00|9598.2|9593.2|9599.1|9594.1|9599.2|9594.2|9598.1|9593.1|59
1645523100000|2022-02-22 09:45:00|9598.9|9593.9|9601.1|9596.1|9601.1|9596.1|9598.7|9593.7|93
1645523400000|2022-02-22 09:50:00|9600.9|9595.9|9603.1|9598.1|9603.6|9598.6|9599.9|9594.9|122
1645523700000|2022-02-22 09:55:00|9602.9|9597.9|9603.9|9598.9|9606.2|9601.2|9602.9|9597.9|80
1645524000000|2022-02-22 10:00:00|9603.7|9598.7|9599.9|9594.9|9604.7|9599.7|9599.9|9594.9|39
1645524300000|2022-02-22 10:05:00|9600|9595|9597.2|9592.2|9600.2|9595.2|9597.2|9592.2|52
1645524600000|2022-02-22 10:10:00|9597.3|9592.3|9596.7|9591.7|9598.8|9593.8|9596.2|9591.2|38
1645524900000|2022-02-22 10:15:00|9596.6|9591.6|9592.7|9587.7|9596.8|9591.8|9592.3|9587.3|88
1645525200000|2022-02-22 10:20:00|9592.3|9587.3|9591|9586|9592.8|9587.8|9589.9|9584.9|87
1645525500000|2022-02-22 10:25:00|9591.2|9586.2|9590.8|9585.8|9591.7|9586.7|9590.7|9585.7|32
1645525800000|2022-02-22 10:30:00|9591.2|9586.2|9594.7|9589.7|9594.7|9589.7|9591.2|9586.2|54
1645526100000|2022-02-22 10:35:00|9594.6|9589.6|9590.4|9585.4|9595.2|9590.2|9590.4|9585.4|75
1645526400000|2022-02-22 10:40:00|9590.3|9585.3|9591.9|9586.9|9592.2|9587.2|9590.1|9585.1|150
1645526700000|2022-02-22 10:45:00|9591.6|9586.6|9591.3|9586.3|9594.3|9589.3|9590.2|9585.2|125
1645527000000|2022-02-22 10:50:00|9591.7|9586.7|9585.3|9580.3|9591.7|9586.7|9579.3|9574.3|359
1645527300000|2022-02-22 10:55:00|9585.2|9580.2|9587.3|9582.3|9587.7|9582.7|9583.8|9578.8|89
1645527600000|2022-02-22 11:00:00|9587.2|9582.2|9587.7|9582.7|9588.8|9583.8|9586.2|9581.2|91
1645527900000|2022-02-22 11:05:00|9587.6|9582.6|9585.7|9580.7|9588.9|9583.9|9585.5|9580.5|147
1645528200000|2022-02-22 11:10:00|9585.8|9580.8|9587.1|9582.1|9587.3|9582.3|9585.2|9580.2|226
1645528500000|2022-02-22 11:15:00|9587|9582|9584.8|9579.8|9587.6|9582.6|9583.5|9578.5|373
1645528800000|2022-02-22 11:20:00|9585|9580|9586.6|9581.6|9586.9|9581.9|9584.3|9579.3|186
1645529100000|2022-02-22 11:25:00|9586.5|9581.5|9586.6|9581.6|9586.9|9581.9|9585.8|9580.8|51
1645529400000|2022-02-22 11:30:00|9586.9|9581.9|9591.2|9586.2|9591.3|9586.3|9586.7|9581.7|57
1645529700000|2022-02-22 11:35:00|9591|9586|9594.7|9589.7|9594.8|9589.8|9591|9586|99
1645530000000|2022-02-22 11:40:00|9594.4|9589.4|9593.2|9588.2|9596.2|9591.2|9592.7|9587.7|118
1645530300000|2022-02-22 11:45:00|9593.3|9588.3|9590.2|9585.2|9593.8|9588.8|9589.9|9584.9|42
1645530600000|2022-02-22 11:50:00|9590.3|9585.3|9593.2|9588.2|9593.2|9588.2|9590.2|9585.2|37
1645530900000|2022-02-22 11:55:00|9593.3|9588.3|9594.2|9589.2|9595.7|9590.7|9592.5|9587.5|106
1645531200000|2022-02-22 12:00:00|9594.3|9589.3|9592.3|9587.3|9594.3|9589.3|9592|9587|44
1645531500000|2022-02-22 12:05:00|9592.6|9587.6|9594.8|9589.8|9595.3|9590.3|9592.6|9587.6|33
1645531800000|2022-02-22 12:10:00|9595|9590|9589.3|9584.3|9595.7|9590.7|9588.7|9583.7|45
1645532100000|2022-02-22 12:15:00|9589|9584|9587.1|9582.1|9589.8|9584.8|9586.2|9581.2|67
1645532400000|2022-02-22 12:20:00|9587.3|9582.3|9588.2|9583.2|9588.2|9583.2|9586.7|9581.7|39
1645532700000|2022-02-22 12:25:00|9588.5|9583.5|9588.3|9583.3|9589.3|9584.3|9587.7|9582.7|26
1645533000000|2022-02-22 12:30:00|9588.6|9583.6|9587.8|9582.8|9590.5|9585.5|9587.7|9582.7|54
1645533300000|2022-02-22 12:35:00|9588|9583|9590.7|9585.7|9591.8|9586.8|9587.7|9582.7|31
1645533600000|2022-02-22 12:40:00|9590.8|9585.8|9589.7|9584.7|9592|9587|9589.7|9584.7|34
1645533900000|2022-02-22 12:45:00|9589.2|9584.2|9590.7|9585.7|9590.7|9585.7|9588.8|9583.8|65
1645534200000|2022-02-22 12:50:00|9590.6|9585.6|9593.1|9588.1|9593.1|9588.1|9589.6|9584.6|107
1645534500000|2022-02-22 12:55:00|9593.3|9588.3|9591.7|9586.7|9593.6|9588.6|9590.3|9585.3|141
1645534800000|2022-02-22 13:00:00|9591.3|9586.3|9591.3|9586.3|9592.5|9587.5|9590.2|9585.2|74
1645535100000|2022-02-22 13:05:00|9591.2|9586.2|9592.7|9587.7|9593.3|9588.3|9591.2|9586.2|33
1645535400000|2022-02-22 13:10:00|9592.6|9587.6|9596.2|9591.2|9596.2|9591.2|9592.6|9587.6|70
1645535700000|2022-02-22 13:15:00|9596.1|9591.1|9594.2|9589.2|9596.4|9591.4|9593.2|9588.2|61
1645536000000|2022-02-22 13:20:00|9594.1|9589.1|9593.9|9588.9|9595.7|9590.7|9593.4|9588.4|71
1645536300000|2022-02-22 13:25:00|9593.7|9588.7|9592.4|9587.4|9593.7|9588.7|9591.2|9586.2|67
1645536600000|2022-02-22 13:30:00|9592.2|9587.2|9593.7|9588.7|9593.7|9588.7|9591|9586|69
1645536900000|2022-02-22 13:35:00|9593.9|9588.9|9594.2|9589.2|9594.9|9589.9|9592.9|9587.9|101
1645537200000|2022-02-22 13:40:00|9594.1|9589.1|9596.6|9591.6|9596.7|9591.7|9593.1|9588.1|109
1645537500000|2022-02-22 13:45:00|9596.7|9591.7|9597.2|9592.2|9599.1|9594.1|9596.6|9591.6|93
1645537800000|2022-02-22 13:50:00|9597.1|9592.1|9597.5|9592.5|9597.7|9592.7|9595.1|9590.1|27
1645538100000|2022-02-22 13:55:00|9597.9|9592.9|9596.8|9591.8|9598|9593|9594.9|9589.9|52
1645538400000|2022-02-22 14:00:00|9596.7|9591.7|9596.5|9591.5|9598.2|9593.2|9596.4|9591.4|52
1645538700000|2022-02-22 14:05:00|9596.7|9591.7|9595.2|9590.2|9598.4|9593.4|9594.4|9589.4|60
1645539000000|2022-02-22 14:10:00|9595.1|9590.1|9597.2|9592.2|9597.2|9592.2|9593.4|9588.4|56
1645539300000|2022-02-22 14:15:00|9597.1|9592.1|9597.7|9592.7|9597.7|9592.7|9595.4|9590.4|40
1645539600000|2022-02-22 14:20:00|9597.6|9592.6|9598|9593|9598.7|9593.7|9597.4|9592.4|17
1645539900000|2022-02-22 14:25:00|9597.9|9592.9|9598.2|9593.2|9598.8|9593.8|9597.2|9592.2|55
1645540200000|2022-02-22 14:30:00|9598|9593|9596.4|9591.4|9598|9593|9595.2|9590.2|133
1645540500000|2022-02-22 14:35:00|9596.2|9591.2|9597.9|9592.9|9599.4|9594.4|9594.7|9589.7|79
1645540800000|2022-02-22 14:40:00|9598|9593|9597.2|9592.2|9598.4|9593.4|9596.4|9591.4|54
1645541100000|2022-02-22 14:45:00|9598.2|9593.2|9596.7|9591.7|9599.8|9594.8|9594.9|9589.9|217
1645541400000|2022-02-22 14:50:00|9596.9|9591.9|9594.2|9589.2|9597.3|9592.3|9594.2|9589.2|52
1645541700000|2022-02-22 14:55:00|9594.4|9589.4|9597.5|9592.5|9597.5|9592.5|9593.4|9588.4|45
1645542000000|2022-02-22 15:00:00|9597.6|9592.6|9594.7|9589.7|9598.3|9593.3|9593.7|9588.7|138
1645542300000|2022-02-22 15:05:00|9594.5|9589.5|9600.5|9595.5|9600.5|9595.5|9594.5|9589.5|96
1645542600000|2022-02-22 15:10:00|9600.7|9595.7|9597|9592|9601.2|9596.2|9595.7|9590.7|195
1645542900000|2022-02-22 15:15:00|9597.2|9592.2|9595.9|9590.9|9597.8|9592.8|9595.2|9590.2|166
1645543200000|2022-02-22 15:20:00|9595.7|9590.7|9598.5|9593.5|9598.8|9593.8|9594.7|9589.7|134
1645543500000|2022-02-22 15:25:00|9598.6|9593.6|9603|9598|9603.3|9598.3|9597.4|9592.4|192
1645543800000|2022-02-22 15:30:00|9603.4|9598.4|9600.4|9595.4|9604|9599|9598.7|9593.7|125
1645544100000|2022-02-22 15:35:00|9600.3|9595.3|9598.5|9593.5|9601|9596|9596.9|9591.9|127
1645544400000|2022-02-22 15:40:00|9598.7|9593.7|9596.2|9591.2|9599.3|9594.3|9596|9591|169
1645544700000|2022-02-22 15:45:00|9595.9|9590.9|9590.5|9585.5|9596|9591|9590.2|9585.2|161
1645545000000|2022-02-22 15:50:00|9590.7|9585.7|9590|9585|9594.8|9589.8|9589.7|9584.7|133
1645545300000|2022-02-22 15:55:00|9589.9|9584.9|9595.8|9590.8|9597|9592|9589.9|9584.9|254
1645545600000|2022-02-22 16:00:00|9595.7|9590.7|9593.7|9588.7|9597.5|9592.5|9593.2|9588.2|225
1645545900000|2022-02-22 16:05:00|9593.8|9588.8|9593.4|9588.4|9595.3|9590.3|9592.3|9587.3|94
1645546200000|2022-02-22 16:10:00|9593.5|9588.5|9595.3|9590.3|9595.8|9590.8|9591.3|9586.3|68
1645546500000|2022-02-22 16:15:00|9595.1|9590.1|9593.5|9588.5|9595.5|9590.5|9593.4|9588.4|38
1645546800000|2022-02-22 16:20:00|9593.4|9588.4|9591.8|9586.8|9593.5|9588.5|9589.3|9584.3|62
1645547100000|2022-02-22 16:25:00|9592.2|9587.2|9591|9586|9592.2|9587.2|9588.8|9583.8|82
1645547400000|2022-02-22 16:30:00|9591.1|9586.1|9591|9586|9591.7|9586.7|9590.5|9585.5|80
1645547700000|2022-02-22 16:35:00|9591.1|9586.1|9588.8|9583.8|9591.8|9586.8|9588.8|9583.8|70
1645548000000|2022-02-22 16:40:00|9588.4|9583.4|9589.8|9584.8|9590.5|9585.5|9587.9|9582.9|23
1645548300000|2022-02-22 16:45:00|9589.7|9584.7|9585.5|9580.5|9590.5|9585.5|9585.5|9580.5|108
1645548600000|2022-02-22 16:50:00|9585.3|9580.3|9588.1|9583.1|9588.1|9583.1|9583.3|9578.3|146
1645548900000|2022-02-22 16:55:00|9588.3|9583.3|9590|9585|9590.5|9585.5|9588|9583|64
1645549200000|2022-02-22 17:00:00|9589.8|9584.8|9592.6|9587.6|9592.6|9587.6|9589.8|9584.8|58
1645549500000|2022-02-22 17:05:00|9592.7|9587.7|9592.5|9587.5|9593.7|9588.7|9591.8|9586.8|83
1645549800000|2022-02-22 17:10:00|9592.3|9587.3|9596.1|9591.1|9596.3|9591.3|9592.3|9587.3|38
1645550100000|2022-02-22 17:15:00|9596.3|9591.3|9597.7|9592.7|9598.3|9593.3|9596.3|9591.3|104
1645550400000|2022-02-22 17:20:00|9597.8|9592.8|9602.1|9597.1|9602.1|9597.1|9597.3|9592.3|234
1645550700000|2022-02-22 17:25:00|9602.2|9597.2|9599.8|9594.8|9602.3|9597.3|9599.5|9594.5|72
1645551000000|2022-02-22 17:30:00|9599.9|9594.9|9597.2|9592.2|9599.9|9594.9|9596.9|9591.9|60
1645551300000|2022-02-22 17:35:00|9597.1|9592.1|9597.6|9592.6|9598.1|9593.1|9596.5|9591.5|39
1645551600000|2022-02-22 17:40:00|9597.7|9592.7|9598.6|9593.6|9598.6|9593.6|9596.5|9591.5|59
1645551900000|2022-02-22 17:45:00|9598.5|9593.5|9598.9|9593.9|9598.9|9593.9|9597.5|9592.5|19
1645552200000|2022-02-22 17:50:00|9598.8|9593.8|9598.1|9593.1|9598.9|9593.9|9597.6|9592.6|36
1645552500000|2022-02-22 17:55:00|9598|9593|9596.8|9591.8|9598.1|9593.1|9596.7|9591.7|50
1645552800000|2022-02-22 18:00:00|9596.9|9591.9|9596.1|9591.1|9597.8|9592.8|9595.6|9590.6|62
1645553100000|2022-02-22 18:05:00|9596|9591|9595.3|9590.3|9596.2|9591.2|9594.7|9589.7|44
1645553400000|2022-02-22 18:10:00|9595|9590|9596.1|9591.1|9596.1|9591.1|9593.9|9588.9|23
1645553700000|2022-02-22 18:15:00|9596.2|9591.2|9600.2|9595.2|9601.1|9596.1|9596.1|9591.1|59
1645554000000|2022-02-22 18:20:00|9600.1|9595.1|9597.9|9592.9|9600.2|9595.2|9597.6|9592.6|28
1645554300000|2022-02-22 18:25:00|9598.1|9593.1|9600.2|9595.2|9600.9|9595.9|9597.8|9592.8|25
1645554600000|2022-02-22 18:30:00|9600.3|9595.3|9600.1|9595.1|9600.7|9595.7|9599.8|9594.8|18
1645554900000|2022-02-22 18:35:00|9600|9595|9600.3|9595.3|9600.6|9595.6|9599.4|9594.4|29
1645555200000|2022-02-22 18:40:00|9600.1|9595.1|9600.2|9595.2|9600.7|9595.7|9599.3|9594.3|23
1645555500000|2022-02-22 18:45:00|9600.4|9595.4|9601.1|9596.1|9601.7|9596.7|9600.4|9595.4|74
1645555800000|2022-02-22 18:50:00|9600.7|9595.7|9604.4|9599.4|9604.4|9599.4|9600.7|9595.7|139
1645556100000|2022-02-22 18:55:00|9604.6|9599.6|9602.7|9597.7|9605.4|9600.4|9602.6|9597.6|145
1645556400000|2022-02-22 19:00:00|9603.1|9598.1|9604.1|9599.1|9604.2|9599.2|9603.1|9598.1|29
1645556700000|2022-02-22 19:05:00|9604.2|9599.2|9606.1|9601.1|9606.1|9601.1|9604.1|9599.1|29
1645557000000|2022-02-22 19:10:00|9606|9601|9605.1|9600.1|9606.1|9601.1|9605.1|9600.1|61
1645557300000|2022-02-22 19:15:00|9605.2|9600.2|9606.1|9601.1|9606.1|9601.1|9604.3|9599.3|63
1645557600000|2022-02-22 19:20:00|9606.3|9601.3|9608|9603|9608.1|9603.1|9606.2|9601.2|120
1645557900000|2022-02-22 19:25:00|9607.8|9602.8|9604.7|9599.7|9607.8|9602.8|9600.4|9595.4|234
1645558200000|2022-02-22 19:30:00|9604.8|9599.8|9601.8|9596.8|9605.2|9600.2|9600.6|9595.6|313
1645558500000|2022-02-22 19:35:00|9601.7|9596.7|9602|9597|9602.1|9597.1|9599.3|9594.3|93
1645558800000|2022-02-22 19:40:00|9601.8|9596.8|9603.1|9598.1|9603.6|9598.6|9600.8|9595.8|65
1645559100000|2022-02-22 19:45:00|9603.4|9598.4|9599.5|9594.5|9604.9|9599.9|9598.5|9593.5|225
1645559400000|2022-02-22 19:50:00|9599.3|9594.3|9597.8|9592.8|9599.8|9594.8|9596.8|9591.8|52
1645559700000|2022-02-22 19:55:00|9597.5|9592.5|9597.9|9592.9|9598.3|9593.3|9594.3|9589.3|212
1645560000000|2022-02-22 20:00:00|9597.6|9592.6|9594.7|9589.7|9597.6|9592.6|9594.6|9589.6|83
1645560300000|2022-02-22 20:05:00|9594.9|9589.9|9596.4|9591.4|9597.4|9592.4|9594.7|9589.7|62
1645560600000|2022-02-22 20:10:00|9596.7|9591.7|9595.3|9590.3|9596.9|9591.9|9595.1|9590.1|37
1645560900000|2022-02-22 20:15:00|9595.1|9590.1|9595.4|9590.4|9596.7|9591.7|9594.3|9589.3|74
1645561200000|2022-02-22 20:20:00|9595.5|9590.5|9595.7|9590.7|9596.7|9591.7|9594.3|9589.3|46
1645561500000|2022-02-22 20:25:00|9596|9591|9595.2|9590.2|9596.4|9591.4|9594.9|9589.9|29
1645561800000|2022-02-22 20:30:00|9595.3|9590.3|9596.4|9591.4|9597|9592|9595.2|9590.2|46
1645562100000|2022-02-22 20:35:00|9596.1|9591.1|9596.9|9591.9|9597.2|9592.2|9595.9|9590.9|8
1645562400000|2022-02-22 20:40:00|9597|9592|9597.4|9592.4|9597.7|9592.7|9595.9|9590.9|7
1645562700000|2022-02-22 20:45:00|9597.5|9592.5|9600.2|9595.2|9600.2|9595.2|9597.4|9592.4|28
1645563000000|2022-02-22 20:50:00|9600.7|9595.7|9605.1|9600.1|9605.2|9600.2|9600.6|9595.6|77
1645563300000|2022-02-22 20:55:00|9605|9600|9604.1|9599.1|9605|9600|9602.6|9597.6|121
1645563600000|2022-02-22 21:00:00|9604.4|9599.4|9601.6|9596.6|9604.4|9599.4|9601.5|9596.5|40
1645563900000|2022-02-22 21:05:00|9601.9|9596.9|9601.9|9596.9|9602.6|9597.6|9601.6|9596.6|8
1645564200000|2022-02-22 21:10:00|9601.8|9596.8|9602.4|9597.4|9602.4|9597.4|9601.6|9596.6|3
1645564500000|2022-02-22 21:15:00|9602.3|9597.3|9603.1|9598.1|9603.1|9598.1|9601.8|9596.8|27
1645564800000|2022-02-22 21:20:00|9603|9598|9603.1|9598.1|9603.3|9598.3|9602.8|9597.8|9
1645565100000|2022-02-22 21:25:00|9602.8|9597.8|9603.1|9598.1|9603.3|9598.3|9602.3|9597.3|107
1645565400000|2022-02-22 21:30:00|9603.3|9598.3|9603.6|9598.6|9603.9|9598.9|9603.1|9598.1|25
1645565700000|2022-02-22 21:35:00|9603.5|9598.5|9602.9|9597.9|9603.6|9598.6|9602.3|9597.3|2
1645566000000|2022-02-22 21:40:00|9602.8|9597.8|9602.9|9597.9|9602.9|9597.9|9602.4|9597.4|7
1645566300000|2022-02-22 21:45:00|9602.8|9597.8|9602.4|9597.4|9602.9|9597.9|9602.1|9597.1|9
1645566600000|2022-02-22 21:50:00|9602.3|9597.3|9603.4|9598.4|9603.4|9598.4|9602.1|9597.1|29
1645566900000|2022-02-22 21:55:00|9603.6|9598.6|9602.6|9597.6|9603.6|9598.6|9602.6|9597.6|4
1645578000000|2022-02-23 01:00:00|9597.2|9592.2|9596.4|9591.4|9598.3|9593.3|9596.3|9591.3|83
1645578300000|2022-02-23 01:05:00|9596.3|9591.3|9598.4|9593.4|9598.4|9593.4|9596.1|9591.1|46
1645578600000|2022-02-23 01:10:00|9598.5|9593.5|9597.9|9592.9|9598.7|9593.7|9597.4|9592.4|13
1645578900000|2022-02-23 01:15:00|9598|9593|9597.4|9592.4|9598.2|9593.2|9597.4|9592.4|9
1645579200000|2022-02-23 01:20:00|9597.6|9592.6|9596.8|9591.8|9597.6|9592.6|9596.6|9591.6|30
1645579500000|2022-02-23 01:25:00|9596.6|9591.6|9596.1|9591.1|9596.9|9591.9|9596.1|9591.1|26
1645579800000|2022-02-23 01:30:00|9596.4|9591.4|9597.7|9592.7|9597.7|9592.7|9596.1|9591.1|31
1645580100000|2022-02-23 01:35:00|9597.4|9592.4|9597.4|9592.4|9597.9|9592.9|9597.1|9592.1|6
1645580400000|2022-02-23 01:40:00|9597.3|9592.3|9598.1|9593.1|9598.7|9593.7|9597.3|9592.3|6
1645580700000|2022-02-23 01:45:00|9598.2|9593.2|9597.9|9592.9|9598.7|9593.7|9597.4|9592.4|8
1645581000000|2022-02-23 01:50:00|9597.8|9592.8|9598.6|9593.6|9599.6|9594.6|9597.8|9592.8|15
1645581300000|2022-02-23 01:55:00|9598.4|9593.4|9595.9|9590.9|9598.4|9593.4|9595.1|9590.1|24
1645581600000|2022-02-23 02:00:00|9595.8|9590.8|9593.4|9588.4|9596.2|9591.2|9593.3|9588.3|10
1645581900000|2022-02-23 02:05:00|9593.5|9588.5|9594.9|9589.9|9595.2|9590.2|9593.5|9588.5|5
1645582200000|2022-02-23 02:10:00|9594.8|9589.8|9596.4|9591.4|9596.4|9591.4|9594.4|9589.4|23
1645582500000|2022-02-23 02:15:00|9596.7|9591.7|9597.4|9592.4|9597.4|9592.4|9596.4|9591.4|7
1645582800000|2022-02-23 02:20:00|9597.3|9592.3|9598.1|9593.1|9598.2|9593.2|9597.1|9592.1|24
1645583100000|2022-02-23 02:25:00|9597.9|9592.9|9600.4|9595.4|9600.4|9595.4|9597.9|9592.9|9
1645583400000|2022-02-23 02:30:00|9600.6|9595.6|9601.4|9596.4|9601.6|9596.6|9600.6|9595.6|17
1645583700000|2022-02-23 02:35:00|9601.3|9596.3|9602.7|9597.7|9603.2|9598.2|9601.2|9596.2|44
1645584000000|2022-02-23 02:40:00|9603.2|9598.2|9603.4|9598.4|9603.4|9598.4|9602.4|9597.4|8
1645584300000|2022-02-23 02:45:00|9603.3|9598.3|9605.1|9600.1|9605.6|9600.6|9603.1|9598.1|16
1645584600000|2022-02-23 02:50:00|9605|9600|9605.6|9600.6|9605.6|9600.6|9604.8|9599.8|13
1645584900000|2022-02-23 02:55:00|9605.3|9600.3|9604.3|9599.3|9605.3|9600.3|9603.7|9598.7|27
1645585200000|2022-02-23 03:00:00|9604.1|9599.1|9604.8|9599.8|9605.1|9600.1|9604.1|9599.1|12
1645585500000|2022-02-23 03:05:00|9604.6|9599.6|9605.1|9600.1|9605.6|9600.6|9604.3|9599.3|18
1645585800000|2022-02-23 03:10:00|9605|9600|9604.1|9599.1|9605.3|9600.3|9604|9599|9
1645586100000|2022-02-23 03:15:00|9604.3|9599.3|9603.6|9598.6|9604.3|9599.3|9602.8|9597.8|6
1645586400000|2022-02-23 03:20:00|9603.5|9598.5|9602.3|9597.3|9603.5|9598.5|9602.1|9597.1|4
1645586700000|2022-02-23 03:25:00|9602.5|9597.5|9602.1|9597.1|9602.6|9597.6|9602.1|9597.1|2
1645587000000|2022-02-23 03:30:00|9602|9597|9601.6|9596.6|9602.1|9597.1|9601.3|9596.3|11
1645587300000|2022-02-23 03:35:00|9601.5|9596.5|9601.1|9596.1|9601.5|9596.5|9601|9596|0
1645587600000|2022-02-23 03:40:00|9601.2|9596.2|9602.6|9597.6|9602.9|9597.9|9601.1|9596.1|1
1645587900000|2022-02-23 03:45:00|9602.5|9597.5|9602.6|9597.6|9602.7|9597.7|9602.5|9597.5|7
1645588200000|2022-02-23 03:50:00|9602.8|9597.8|9602.2|9597.2|9602.9|9597.9|9602.1|9597.1|0
1645588500000|2022-02-23 03:55:00|9602.1|9597.1|9601.1|9596.1|9602.2|9597.2|9601.1|9596.1|2
1645588800000|2022-02-23 04:00:00|9600.9|9595.9|9601.4|9596.4|9601.4|9596.4|9600.8|9595.8|0
1645589100000|2022-02-23 04:05:00|9601.6|9596.6|9601.5|9596.5|9602.1|9597.1|9601.4|9596.4|2
1645589400000|2022-02-23 04:10:00|9601.8|9596.8|9601.3|9596.3|9601.8|9596.8|9601.2|9596.2|15
1645589700000|2022-02-23 04:15:00|9601.2|9596.2|9600.7|9595.7|9601.3|9596.3|9600.7|9595.7|1
1645590000000|2022-02-23 04:20:00|9600.6|9595.6|9600.7|9595.7|9601.2|9596.2|9600.6|9595.6|2
1645590300000|2022-02-23 04:25:00|9600.6|9595.6|9601.5|9596.5|9601.5|9596.5|9600.6|9595.6|3
1645590600000|2022-02-23 04:30:00|9601.7|9596.7|9601.2|9596.2|9601.7|9596.7|9601.2|9596.2|4
1645590900000|2022-02-23 04:35:00|9601.3|9596.3|9601.2|9596.2|9601.3|9596.3|9601.2|9596.2|1
1645591200000|2022-02-23 04:40:00|9601.3|9596.3|9602.9|9597.9|9602.9|9597.9|9601.3|9596.3|13
1645591500000|2022-02-23 04:45:00|9602.8|9597.8|9602.2|9597.2|9602.8|9597.8|9601.9|9596.9|2
1645591800000|2022-02-23 04:50:00|9602.1|9597.1|9601.9|9596.9|9602.4|9597.4|9601.9|9596.9|3
1645592100000|2022-02-23 04:55:00|9601.7|9596.7|9600.9|9595.9|9601.7|9596.7|9600.8|9595.8|17
1645592400000|2022-02-23 05:00:00|9600.8|9595.8|9599.4|9594.4|9600.8|9595.8|9598.2|9593.2|27
1645592700000|2022-02-23 05:05:00|9599.5|9594.5|9599.7|9594.7|9600.7|9595.7|9599.4|9594.4|7
1645593000000|2022-02-23 05:10:00|9599.6|9594.6|9600|9595|9600|9595|9599.4|9594.4|3
1645593300000|2022-02-23 05:15:00|9600.1|9595.1|9600.7|9595.7|9601.4|9596.4|9600.1|9595.1|3
1645593600000|2022-02-23 05:20:00|9600.6|9595.6|9602.1|9597.1|9602.2|9597.2|9600.6|9595.6|8
1645593900000|2022-02-23 05:25:00|9602.2|9597.2|9603|9598|9603.2|9598.2|9601.9|9596.9|15
1645594200000|2022-02-23 05:30:00|9602.9|9597.9|9603.2|9598.2|9603.4|9598.4|9602.1|9597.1|16
1645594500000|2022-02-23 05:35:00|9603.1|9598.1|9602.8|9597.8|9603.2|9598.2|9602.4|9597.4|24
1645594800000|2022-02-23 05:40:00|9603|9598|9603.2|9598.2|9603.2|9598.2|9602.7|9597.7|9
1645595100000|2022-02-23 05:45:00|9603.3|9598.3|9603.2|9598.2|9603.7|9598.7|9602.9|9597.9|1
1645595400000|2022-02-23 05:50:00|9603.1|9598.1|9601.9|9596.9|9603.2|9598.2|9601.9|9596.9|5
1645595700000|2022-02-23 05:55:00|9602|9597|9601.7|9596.7|9602.2|9597.2|9601.4|9596.4|4
1645596000000|2022-02-23 06:00:00|9601.6|9596.6|9601.2|9596.2|9601.7|9596.7|9600.4|9595.4|9
1645596300000|2022-02-23 06:05:00|9601.1|9596.1|9600.3|9595.3|9601.2|9596.2|9599.4|9594.4|1
1645596600000|2022-02-23 06:10:00|9600.2|9595.2|9599.2|9594.2|9600.2|9595.2|9599.1|9594.1|3
1645596900000|2022-02-23 06:15:00|9599.3|9594.3|9599.2|9594.2|9599.8|9594.8|9598.9|9593.9|7
1645597200000|2022-02-23 06:20:00|9599.3|9594.3|9600.3|9595.3|9600.5|9595.5|9599.3|9594.3|30
1645597500000|2022-02-23 06:25:00|9600.5|9595.5|9600.4|9595.4|9601.5|9596.5|9600.4|9595.4|5
1645597800000|2022-02-23 06:30:00|9600.5|9595.5|9599.9|9594.9|9600.7|9595.7|9599.9|9594.9|5
1645598100000|2022-02-23 06:35:00|9600|9595|9600.3|9595.3|9600.3|9595.3|9599.9|9594.9|2
1645598400000|2022-02-23 06:40:00|9600.7|9595.7|9600.7|9595.7|9600.8|9595.8|9600.2|9595.2|1
1645598700000|2022-02-23 06:45:00|9600.5|9595.5|9600.2|9595.2|9600.5|9595.5|9599.9|9594.9|0
1645599000000|2022-02-23 06:50:00|9600.3|9595.3|9601.2|9596.2|9601.2|9596.2|9599.9|9594.9|4
1645599300000|2022-02-23 06:55:00|9601.1|9596.1|9603.2|9598.2|9603.3|9598.3|9601.1|9596.1|22
1645599600000|2022-02-23 07:00:00|9603.3|9598.3|9606|9601|9606.3|9601.3|9603.3|9598.3|68
1645599900000|2022-02-23 07:05:00|9606.3|9601.3|9605.7|9600.7|9606.5|9601.5|9605.5|9600.5|18
1645600200000|2022-02-23 07:10:00|9605.6|9600.6|9604.8|9599.8|9605.8|9600.8|9603.4|9598.4|25
1645600500000|2022-02-23 07:15:00|9604.6|9599.6|9602.5|9597.5|9604.6|9599.6|9601.9|9596.9|67
1645600800000|2022-02-23 07:20:00|9602.4|9597.4|9603.5|9598.5|9604|9599|9602.4|9597.4|16
1645601100000|2022-02-23 07:25:00|9603.4|9598.4|9603.6|9598.6|9604.3|9599.3|9602.4|9597.4|39
1645601400000|2022-02-23 07:30:00|9603.5|9598.5|9602.6|9597.6|9604|9599|9602.6|9597.6|16
1645601700000|2022-02-23 07:35:00|9602.7|9597.7|9593.9|9588.9|9602.7|9597.7|9593.7|9588.7|150
1645602000000|2022-02-23 07:40:00|9593.7|9588.7|9594.6|9589.6|9595.5|9590.5|9593.4|9588.4|57
1645602300000|2022-02-23 07:45:00|9594.4|9589.4|9594.6|9589.6|9595.7|9590.7|9593.4|9588.4|45
1645602600000|2022-02-23 07:50:00|9594.4|9589.4|9592.2|9587.2|9594.7|9589.7|9591.9|9586.9|43
1645602900000|2022-02-23 07:55:00|9591.6|9586.6|9592.3|9587.3|9593.3|9588.3|9591.1|9586.1|108
1645603200000|2022-02-23 08:00:00|9592.4|9587.4|9590.9|9585.9|9593.2|9588.2|9590.4|9585.4|99
1645603500000|2022-02-23 08:05:00|9591|9586|9592.9|9587.9|9593.1|9588.1|9590.4|9585.4|52
1645603800000|2022-02-23 08:10:00|9593.1|9588.1|9592.4|9587.4|9593.3|9588.3|9591.8|9586.8|80
1645604100000|2022-02-23 08:15:00|9592.3|9587.3|9594.1|9589.1|9594.1|9589.1|9591.7|9586.7|35
1645604400000|2022-02-23 08:20:00|9593.9|9588.9|9589.6|9584.6|9594.1|9589.1|9589.5|9584.5|47
1645604700000|2022-02-23 08:25:00|9589.8|9584.8|9590.2|9585.2|9590.9|9585.9|9589.6|9584.6|20
1645605000000|2022-02-23 08:30:00|9590.4|9585.4|9589.6|9584.6|9591.4|9586.4|9589.5|9584.5|44
1645605300000|2022-02-23 08:35:00|9589.5|9584.5|9589.6|9584.6|9590.7|9585.7|9589.5|9584.5|21
1645605600000|2022-02-23 08:40:00|9589.8|9584.8|9587.2|9582.2|9589.8|9584.8|9587.2|9582.2|43
1645605900000|2022-02-23 08:45:00|9587.1|9582.1|9586.6|9581.6|9587.9|9582.9|9585.5|9580.5|46
1645606200000|2022-02-23 08:50:00|9586.7|9581.7|9589.2|9584.2|9589.4|9584.4|9586.7|9581.7|67
1645606500000|2022-02-23 08:55:00|9589.1|9584.1|9588.1|9583.1|9589.5|9584.5|9587.7|9582.7|50
1645606800000|2022-02-23 09:00:00|9587.9|9582.9|9586.7|9581.7|9588.6|9583.6|9586.4|9581.4|25
1645607100000|2022-02-23 09:05:00|9586.4|9581.4|9585.7|9580.7|9587.7|9582.7|9585.4|9580.4|26
1645607400000|2022-02-23 09:10:00|9585.6|9580.6|9585.2|9580.2|9586.2|9581.2|9584.9|9579.9|17
1645607700000|2022-02-23 09:15:00|9585.4|9580.4|9586|9581|9587.1|9582.1|9585.2|9580.2|20
1645608000000|2022-02-23 09:20:00|9586.2|9581.2|9587.2|9582.2|9587.2|9582.2|9585.9|9580.9|10
1645608300000|2022-02-23 09:25:00|9587.6|9582.6|9587.3|9582.3|9587.6|9582.6|9585.7|9580.7|18
1645608600000|2022-02-23 09:30:00|9587.1|9582.1|9589.7|9584.7|9590.4|9585.4|9587.1|9582.1|43
1645608900000|2022-02-23 09:35:00|9589.6|9584.6|9591.3|9586.3|9591.8|9586.8|9589.4|9584.4|28
1645609200000|2022-02-23 09:40:00|9591.4|9586.4|9587.9|9582.9|9592.4|9587.4|9587.6|9582.6|50
1645609500000|2022-02-23 09:45:00|9588.1|9583.1|9589.7|9584.7|9589.9|9584.9|9587.9|9582.9|17
1645609800000|2022-02-23 09:50:00|9589.6|9584.6|9586.2|9581.2|9589.7|9584.7|9586.2|9581.2|27
1645610100000|2022-02-23 09:55:00|9586|9581|9582.5|9577.5|9586|9581|9581.4|9576.4|149
1645610400000|2022-02-23 10:00:00|9582.7|9577.7|9583.7|9578.7|9585.2|9580.2|9582.4|9577.4|55
1645610700000|2022-02-23 10:05:00|9584.1|9579.1|9581.7|9576.7|9584.6|9579.6|9581.2|9576.2|77
1645611000000|2022-02-23 10:10:00|9581.9|9576.9|9585.1|9580.1|9585.6|9580.6|9581.7|9576.7|36
1645611300000|2022-02-23 10:15:00|9584.9|9579.9|9581.7|9576.7|9585.1|9580.1|9581.6|9576.6|24
1645611600000|2022-02-23 10:20:00|9581.6|9576.6|9580.7|9575.7|9583.2|9578.2|9580.7|9575.7|32
1645611900000|2022-02-23 10:25:00|9580.9|9575.9|9582.2|9577.2|9583.2|9578.2|9580.9|9575.9|26
1645612200000|2022-02-23 10:30:00|9582.1|9577.1|9581.5|9576.5|9582.7|9577.7|9581.4|9576.4|17
1645612500000|2022-02-23 10:35:00|9581.7|9576.7|9582.1|9577.1|9582.2|9577.2|9581.3|9576.3|14
1645612800000|2022-02-23 10:40:00|9581.7|9576.7|9582.9|9577.9|9582.9|9577.9|9581|9576|86
1645613100000|2022-02-23 10:45:00|9583|9578|9582.7|9577.7|9584|9579|9581.9|9576.9|18
1645613400000|2022-02-23 10:50:00|9582.8|9577.8|9584.7|9579.7|9584.7|9579.7|9581.4|9576.4|42
1645613700000|2022-02-23 10:55:00|9584.6|9579.6|9583.7|9578.7|9584.6|9579.6|9582.3|9577.3|31
1645614000000|2022-02-23 11:00:00|9584.1|9579.1|9583.4|9578.4|9585.9|9580.9|9582.9|9577.9|43
1645614300000|2022-02-23 11:05:00|9583.6|9578.6|9584.9|9579.9|9585.4|9580.4|9583.3|9578.3|12
1645614600000|2022-02-23 11:10:00|9584.8|9579.8|9587.1|9582.1|9587.2|9582.2|9584.8|9579.8|30
1645614900000|2022-02-23 11:15:00|9587.2|9582.2|9586.6|9581.6|9588.9|9583.9|9585.6|9580.6|28
1645615200000|2022-02-23 11:20:00|9586.4|9581.4|9588.1|9583.1|9588.2|9583.2|9586.4|9581.4|15
1645615500000|2022-02-23 11:25:00|9587.8|9582.8|9587.9|9582.9|9588.7|9583.7|9587.2|9582.2|16
1645615800000|2022-02-23 11:30:00|9588.1|9583.1|9588.7|9583.7|9589.4|9584.4|9587.8|9582.8|36
1645616100000|2022-02-23 11:35:00|9589.1|9584.1|9589.4|9584.4|9589.7|9584.7|9587.9|9582.9|55
1645616400000|2022-02-23 11:40:00|9589.5|9584.5|9590.7|9585.7|9590.9|9585.9|9588.4|9583.4|80
1645616700000|2022-02-23 11:45:00|9590.8|9585.8|9591.7|9586.7|9591.7|9586.7|9589.5|9584.5|51
1645617000000|2022-02-23 11:50:00|9591.6|9586.6|9589.7|9584.7|9591.7|9586.7|9589.4|9584.4|12
1645617300000|2022-02-23 11:55:00|9589.5|9584.5|9592|9587|9592.2|9587.2|9588.6|9583.6|190
1645617600000|2022-02-23 12:00:00|9592.2|9587.2|9591.4|9586.4|9592.5|9587.5|9590.9|9585.9|281
1645617900000|2022-02-23 12:05:00|9591.2|9586.2|9590.2|9585.2|9591.5|9586.5|9589.1|9584.1|36
1645618200000|2022-02-23 12:10:00|9590.4|9585.4|9589.1|9584.1|9591.2|9586.2|9588.9|9583.9|15
1645618500000|2022-02-23 12:15:00|9588.9|9583.9|9588.2|9583.2|9589.9|9584.9|9587.9|9582.9|11
1645618800000|2022-02-23 12:20:00|9588.6|9583.6|9588.2|9583.2|9589.2|9584.2|9587.6|9582.6|23
1645619100000|2022-02-23 12:25:00|9588.7|9583.7|9589.2|9584.2|9589.2|9584.2|9587.1|9582.1|37
1645619400000|2022-02-23 12:30:00|9589.1|9584.1|9585.6|9580.6|9589.2|9584.2|9584.9|9579.9|26
1645619700000|2022-02-23 12:35:00|9585.7|9580.7|9585.9|9580.9|9586.2|9581.2|9584.1|9579.1|113
1645620000000|2022-02-23 12:40:00|9586.1|9581.1|9588.2|9583.2|9588.4|9583.4|9586.1|9581.1|25
1645620300000|2022-02-23 12:45:00|9588.1|9583.1|9588.4|9583.4|9588.7|9583.7|9587.4|9582.4|21
1645620600000|2022-02-23 12:50:00|9588.2|9583.2|9590.6|9585.6|9590.9|9585.9|9588|9583|29
1645620900000|2022-02-23 12:55:00|9590.9|9585.9|9591.6|9586.6|9591.9|9586.9|9590.4|9585.4|92
1645621200000|2022-02-23 13:00:00|9591.5|9586.5|9589.4|9584.4|9592.4|9587.4|9589.4|9584.4|39
1645621500000|2022-02-23 13:05:00|9589.6|9584.6|9586.3|9581.3|9589.6|9584.6|9586.1|9581.1|87
1645621800000|2022-02-23 13:10:00|9586.1|9581.1|9587.4|9582.4|9587.7|9582.7|9585.9|9580.9|36
1645622100000|2022-02-23 13:15:00|9587.5|9582.5|9588.7|9583.7|9588.9|9583.9|9587.3|9582.3|31
1645622400000|2022-02-23 13:20:00|9588.9|9583.9|9586.9|9581.9|9589.2|9584.2|9586.8|9581.8|68
1645622700000|2022-02-23 13:25:00|9586.8|9581.8|9585.3|9580.3|9587.3|9582.3|9585.3|9580.3|55
1645623000000|2022-02-23 13:30:00|9584.9|9579.9|9583.9|9578.9|9585.4|9580.4|9582.8|9577.8|102
1645623300000|2022-02-23 13:35:00|9583.8|9578.8|9582.8|9577.8|9584.4|9579.4|9581.8|9576.8|175
1645623600000|2022-02-23 13:40:00|9582.4|9577.4|9582.3|9577.3|9582.9|9577.9|9580.9|9575.9|109
1645623900000|2022-02-23 13:45:00|9582.4|9577.4|9582.6|9577.6|9583.9|9578.9|9582.1|9577.1|66
1645624200000|2022-02-23 13:50:00|9582.9|9577.9|9581.8|9576.8|9582.9|9577.9|9580.6|9575.6|115
1645624500000|2022-02-23 13:55:00|9581.6|9576.6|9580.6|9575.6|9582.9|9577.9|9580.3|9575.3|184
1645624800000|2022-02-23 14:00:00|9580.5|9575.5|9581.4|9576.4|9581.9|9576.9|9580.3|9575.3|90
1645625100000|2022-02-23 14:05:00|9581.6|9576.6|9586.4|9581.4|9586.4|9581.4|9581.3|9576.3|47
1645625400000|2022-02-23 14:10:00|9586.3|9581.3|9585.6|9580.6|9586.6|9581.6|9585.1|9580.1|100
1645625700000|2022-02-23 14:15:00|9585.5|9580.5|9586.6|9581.6|9586.8|9581.8|9584.1|9579.1|55
1645626000000|2022-02-23 14:20:00|9586.8|9581.8|9588.8|9583.8|9589.6|9584.6|9586.1|9581.1|68
1645626300000|2022-02-23 14:25:00|9588.9|9583.9|9588.8|9583.8|9590.8|9585.8|9588.1|9583.1|34
1645626600000|2022-02-23 14:30:00|9588.9|9583.9|9588.3|9583.3|9589.5|9584.5|9587.6|9582.6|42
1645626900000|2022-02-23 14:35:00|9588.4|9583.4|9590.6|9585.6|9590.6|9585.6|9588.3|9583.3|65
1645627200000|2022-02-23 14:40:00|9590.8|9585.8|9589.1|9584.1|9590.9|9585.9|9588.5|9583.5|71
1645627500000|2022-02-23 14:45:00|9589|9584|9591.6|9586.6|9591.7|9586.7|9587.6|9582.6|124
1645627800000|2022-02-23 14:50:00|9591.7|9586.7|9597|9592|9597.1|9592.1|9591.1|9586.1|280
1645628100000|2022-02-23 14:55:00|9596.8|9591.8|9596.2|9591.2|9596.9|9591.9|9594.3|9589.3|97
1645628400000|2022-02-23 15:00:00|9596|9591|9594.9|9589.9|9596.1|9591.1|9593.1|9588.1|177
1645628700000|2022-02-23 15:05:00|9595.1|9590.1|9595.4|9590.4|9598.7|9593.7|9595.1|9590.1|137
1645629000000|2022-02-23 15:10:00|9595.5|9590.5|9600.1|9595.1|9600.7|9595.7|9593.7|9588.7|133
1645629300000|2022-02-23 15:15:00|9600.2|9595.2|9602.5|9597.5|9603.1|9598.1|9599.7|9594.7|220
1645629600000|2022-02-23 15:20:00|9602.1|9597.1|9601.4|9596.4|9602.5|9597.5|9600.2|9595.2|89
1645629900000|2022-02-23 15:25:00|9601.2|9596.2|9603.5|9598.5|9604.4|9599.4|9601.2|9596.2|111
1645630200000|2022-02-23 15:30:00|9603.6|9598.6|9602.5|9597.5|9604.1|9599.1|9602.2|9597.2|89
1645630500000|2022-02-23 15:35:00|9602.4|9597.4|9600|9595|9602.8|9597.8|9600|9595|113
1645630800000|2022-02-23 15:40:00|9599.9|9594.9|9598.3|9593.3|9600.1|9595.1|9598|9593|145
1645631100000|2022-02-23 15:45:00|9598.4|9593.4|9602.8|9597.8|9602.8|9597.8|9598.4|9593.4|175
1645631400000|2022-02-23 15:50:00|9603|9598|9603.2|9598.2|9603.3|9598.3|9601.1|9596.1|83
1645631700000|2022-02-23 15:55:00|9603.6|9598.6|9602.1|9597.1|9604.3|9599.3|9601.2|9596.2|155
1645632000000|2022-02-23 16:00:00|9602.3|9597.3|9602.7|9597.7|9605.1|9600.1|9601.1|9596.1|151
1645632300000|2022-02-23 16:05:00|9603.1|9598.1|9608.1|9603.1|9609.7|9604.7|9603.1|9598.1|251
1645632600000|2022-02-23 16:10:00|9608|9603|9611.5|9606.5|9611.8|9606.8|9607.1|9602.1|219
1645632900000|2022-02-23 16:15:00|9611.3|9606.3|9613.2|9608.2|9614|9609|9611|9606|172
1645633200000|2022-02-23 16:20:00|9613.1|9608.1|9610.6|9605.6|9613.4|9608.4|9610.6|9605.6|77
1645633500000|2022-02-23 16:25:00|9610.7|9605.7|9606.3|9601.3|9610.7|9605.7|9606.1|9601.1|117
1645633800000|2022-02-23 16:30:00|9606.4|9601.4|9608.2|9603.2|9608.5|9603.5|9605.4|9600.4|72
1645634100000|2022-02-23 16:35:00|9608.3|9603.3|9606.6|9601.6|9609.2|9604.2|9606.1|9601.1|40
1645634400000|2022-02-23 16:40:00|9606.7|9601.7|9610.6|9605.6|9610.7|9605.7|9605.6|9600.6|74
1645634700000|2022-02-23 16:45:00|9610.3|9605.3|9610.6|9605.6|9611.7|9606.7|9609.1|9604.1|79
1645635000000|2022-02-23 16:50:00|9610.7|9605.7|9609.1|9604.1|9612|9607|9608.9|9603.9|133
1645635300000|2022-02-23 16:55:00|9609|9604|9609.4|9604.4|9609.4|9604.4|9607.1|9602.1|70
1645635600000|2022-02-23 17:00:00|9609.5|9604.5|9608.6|9603.6|9609.6|9604.6|9608|9603|47
1645635900000|2022-02-23 17:05:00|9608.5|9603.5|9607.5|9602.5|9608.6|9603.6|9606.3|9601.3|39
1645636200000|2022-02-23 17:10:00|9607.3|9602.3|9607.6|9602.6|9607.6|9602.6|9606.3|9601.3|12
1645636500000|2022-02-23 17:15:00|9607.7|9602.7|9607.7|9602.7|9608.1|9603.1|9607.5|9602.5|103
1645636800000|2022-02-23 17:20:00|9608.1|9603.1|9608.6|9603.6|9609.2|9604.2|9608.1|9603.1|80
1645637100000|2022-02-23 17:25:00|9608.5|9603.5|9608.1|9603.1|9609.1|9604.1|9607.6|9602.6|13
1645637400000|2022-02-23 17:30:00|9608|9603|9607.6|9602.6|9608.1|9603.1|9606.8|9601.8|15
1645637700000|2022-02-23 17:35:00|9607.7|9602.7|9607.6|9602.6|9608.2|9603.2|9607.3|9602.3|8
1645638000000|2022-02-23 17:40:00|9607.7|9602.7|9608.7|9603.7|9610.7|9605.7|9607.6|9602.6|48
1645638300000|2022-02-23 17:45:00|9608.5|9603.5|9608.8|9603.8|9608.8|9603.8|9607.2|9602.2|44
1645638600000|2022-02-23 17:50:00|9608.7|9603.7|9611.3|9606.3|9612.3|9607.3|9608.7|9603.7|92
1645638900000|2022-02-23 17:55:00|9611.2|9606.2|9610|9605|9611.3|9606.3|9610|9605|88
1645639200000|2022-02-23 18:00:00|9610.1|9605.1|9611.8|9606.8|9612|9607|9609.8|9604.8|163
1645639500000|2022-02-23 18:05:00|9611.7|9606.7|9611.8|9606.8|9613.3|9608.3|9611.7|9606.7|86
1645639800000|2022-02-23 18:10:00|9611.9|9606.9|9611.9|9606.9|9612.3|9607.3|9611.3|9606.3|50
1645640100000|2022-02-23 18:15:00|9612.3|9607.3|9612.3|9607.3|9613.1|9608.1|9611.9|9606.9|20
1645640400000|2022-02-23 18:20:00|9612.4|9607.4|9613.7|9608.7|9614.5|9609.5|9611.8|9606.8|62
1645640700000|2022-02-23 18:25:00|9613.8|9608.8|9613.8|9608.8|9613.9|9608.9|9613|9608|15
1645641000000|2022-02-23 18:30:00|9613.9|9608.9|9612.6|9607.6|9614.8|9609.8|9612.5|9607.5|76
1645641300000|2022-02-23 18:35:00|9612.5|9607.5|9610.8|9605.8|9612.8|9607.8|9609.8|9604.8|45
1645641600000|2022-02-23 18:40:00|9610.9|9605.9|9611.2|9606.2|9611.4|9606.4|9610.2|9605.2|232
1645641900000|2022-02-23 18:45:00|9611.3|9606.3|9610.5|9605.5|9611.8|9606.8|9609.7|9604.7|187
1645642200000|2022-02-23 18:50:00|9610.6|9605.6|9613.3|9608.3|9613.3|9608.3|9610.6|9605.6|118
1645642500000|2022-02-23 18:55:00|9613.5|9608.5|9610.4|9605.4|9613.7|9608.7|9610.2|9605.2|71
1645642800000|2022-02-23 19:00:00|9610.7|9605.7|9611.2|9606.2|9611.3|9606.3|9609.5|9604.5|53
1645643100000|2022-02-23 19:05:00|9610.8|9605.8|9609.9|9604.9|9610.9|9605.9|9609.5|9604.5|37
1645643400000|2022-02-23 19:10:00|9610.1|9605.1|9610.6|9605.6|9611.3|9606.3|9609.8|9604.8|19
1645643700000|2022-02-23 19:15:00|9610.5|9605.5|9611.4|9606.4|9612.3|9607.3|9610.5|9605.5|21
1645644000000|2022-02-23 19:20:00|9611.8|9606.8|9613.2|9608.2|9613.3|9608.3|9611.7|9606.7|117
1645644300000|2022-02-23 19:25:00|9612.7|9607.7|9611.8|9606.8|9612.9|9607.9|9611.7|9606.7|25
1645644600000|2022-02-23 19:30:00|9611.7|9606.7|9613.7|9608.7|9615.3|9610.3|9611.7|9606.7|68
1645644900000|2022-02-23 19:35:00|9613.8|9608.8|9613.5|9608.5|9614.3|9609.3|9613.2|9608.2|57
1645645200000|2022-02-23 19:40:00|9613.6|9608.6|9615.8|9610.8|9615.8|9610.8|9613.6|9608.6|166
1645645500000|2022-02-23 19:45:00|9615.9|9610.9|9614.3|9609.3|9616.3|9611.3|9613.7|9608.7|50
1645645800000|2022-02-23 19:50:00|9614.6|9609.6|9613.8|9608.8|9615|9610|9612.5|9607.5|61
1645646100000|2022-02-23 19:55:00|9613.9|9608.9|9614|9609|9615.2|9610.2|9613.8|9608.8|134
1645646400000|2022-02-23 20:00:00|9614.1|9609.1|9613.8|9608.8|9614.4|9609.4|9613.5|9608.5|72
1645646700000|2022-02-23 20:05:00|9613.5|9608.5|9612.6|9607.6|9613.7|9608.7|9612.5|9607.5|155
1645647000000|2022-02-23 20:10:00|9612.7|9607.7|9613.3|9608.3|9613.9|9608.9|9612.6|9607.6|117
1645647300000|2022-02-23 20:15:00|9613|9608|9614.2|9609.2|9614.2|9609.2|9612.8|9607.8|282
1645647600000|2022-02-23 20:20:00|9614.1|9609.1|9616|9611|9616.4|9611.4|9614.1|9609.1|381
1645647900000|2022-02-23 20:25:00|9615.8|9610.8|9615.5|9610.5|9616.1|9611.1|9615.2|9610.2|216
1645648200000|2022-02-23 20:30:00|9615.6|9610.6|9616.2|9611.2|9616.6|9611.6|9615.5|9610.5|204
1645648500000|2022-02-23 20:35:00|9616|9611|9618|9613|9618.3|9613.3|9615.9|9610.9|189
1645648800000|2022-02-23 20:40:00|9617.9|9612.9|9617.8|9612.8|9618.6|9613.6|9617.8|9612.8|216
1645649100000|2022-02-23 20:45:00|9618|9613|9617.3|9612.3|9618|9613|9616.7|9611.7|364
1645649400000|2022-02-23 20:50:00|9617.4|9612.4|9618.6|9613.6|9618.8|9613.8|9617.3|9612.3|135
1645649700000|2022-02-23 20:55:00|9618.8|9613.8|9616.7|9611.7|9618.8|9613.8|9616.7|9611.7|312
1645650000000|2022-02-23 21:00:00|9616.6|9611.6|9616.2|9611.2|9616.6|9611.6|9615.1|9610.1|33
1645650300000|2022-02-23 21:05:00|9616.1|9611.1|9615.9|9610.9|9616.2|9611.2|9615.7|9610.7|0
1645650600000|2022-02-23 21:10:00|9616.2|9611.2|9615.7|9610.7|9616.2|9611.2|9615.6|9610.6|6
1645650900000|2022-02-23 21:15:00|9615.6|9610.6|9616.4|9611.4|9616.8|9611.8|9615.4|9610.4|3
1645651200000|2022-02-23 21:20:00|9616.3|9611.3|9616|9611|9616.3|9611.3|9615.9|9610.9|3
1645651500000|2022-02-23 21:25:00|9615.9|9610.9|9615.6|9610.6|9615.9|9610.9|9614.9|9609.9|265
1645651800000|2022-02-23 21:30:00|9615.8|9610.8|9616.4|9611.4|9616.6|9611.6|9615.8|9610.8|7
1645652100000|2022-02-23 21:35:00|9616.3|9611.3|9616.1|9611.1|9616.4|9611.4|9616.1|9611.1|0
1645652400000|2022-02-23 21:40:00|9616.2|9611.2|9616.4|9611.4|9616.4|9611.4|9616|9611|1
1645652700000|2022-02-23 21:45:00|9616.5|9611.5|9616.3|9611.3|9616.7|9611.7|9616.1|9611.1|5
1645653000000|2022-02-23 21:50:00|9616.1|9611.1|9616.7|9611.7|9616.7|9611.7|9616.1|9611.1|11
1645653300000|2022-02-23 21:55:00|9616.6|9611.6|9615.1|9610.1|9616.6|9611.6|9614.4|9609.4|115
1645664400000|2022-02-24 01:00:00|9631.2|9626.2|9630.4|9625.4|9631.2|9626.2|9628.1|9623.1|105
1645664700000|2022-02-24 01:05:00|9630.3|9625.3|9629.8|9624.8|9630.9|9625.9|9629.6|9624.6|24
1645665000000|2022-02-24 01:10:00|9629.9|9624.9|9630.1|9625.1|9630.1|9625.1|9627.6|9622.6|40
1645665300000|2022-02-24 01:15:00|9630.4|9625.4|9630|9625|9631.1|9626.1|9629.5|9624.5|26
1645665600000|2022-02-24 01:20:00|9630.1|9625.1|9627.6|9622.6|9630.8|9625.8|9627.1|9622.1|19
1645665900000|2022-02-24 01:25:00|9627.4|9622.4|9628.6|9623.6|9629.7|9624.7|9626.9|9621.9|10
1645666200000|2022-02-24 01:30:00|9628.7|9623.7|9628.2|9623.2|9629.7|9624.7|9627.4|9622.4|17
1645666500000|2022-02-24 01:35:00|9628.1|9623.1|9626.9|9621.9|9628.9|9623.9|9626.6|9621.6|14
1645666800000|2022-02-24 01:40:00|9627|9622|9628.2|9623.2|9628.2|9623.2|9626.2|9621.2|21
1645667100000|2022-02-24 01:45:00|9628.7|9623.7|9627.7|9622.7|9629.7|9624.7|9627.7|9622.7|61
1645667400000|2022-02-24 01:50:00|9627.6|9622.6|9624.2|9619.2|9627.7|9622.7|9623.6|9618.6|44
1645667700000|2022-02-24 01:55:00|9624.3|9619.3|9623.6|9618.6|9626.3|9621.3|9623.5|9618.5|29
1645668000000|2022-02-24 02:00:00|9623.5|9618.5|9626|9621|9626.5|9621.5|9623.4|9618.4|38
1645668300000|2022-02-24 02:05:00|9625.9|9620.9|9626.2|9621.2|9627.2|9622.2|9625.6|9620.6|10
1645668600000|2022-02-24 02:10:00|9626.5|9621.5|9626.2|9621.2|9626.7|9621.7|9625.6|9620.6|24
1645668900000|2022-02-24 02:15:00|9626.1|9621.1|9625.7|9620.7|9626.5|9621.5|9625.5|9620.5|23
1645669200000|2022-02-24 02:20:00|9625.6|9620.6|9629.7|9624.7|9629.9|9624.9|9625.6|9620.6|15
1645669500000|2022-02-24 02:25:00|9629.6|9624.6|9631.1|9626.1|9631.2|9626.2|9629.2|9624.2|29
1645669800000|2022-02-24 02:30:00|9630.9|9625.9|9629.6|9624.6|9631|9626|9629.1|9624.1|32
1645670100000|2022-02-24 02:35:00|9630.2|9625.2|9629.2|9624.2|9631.4|9626.4|9629.1|9624.1|29
1645670400000|2022-02-24 02:40:00|9629.1|9624.1|9629.7|9624.7|9630.2|9625.2|9628.7|9623.7|14
1645670700000|2022-02-24 02:45:00|9629.9|9624.9|9631.7|9626.7|9632.4|9627.4|9629.1|9624.1|47
1645671000000|2022-02-24 02:50:00|9631.8|9626.8|9638.2|9633.2|9640.3|9635.3|9631.4|9626.4|308
1645671300000|2022-02-24 02:55:00|9638|9633|9636.7|9631.7|9640.2|9635.2|9636.7|9631.7|223
1645671600000|2022-02-24 03:00:00|9636.6|9631.6|9633.6|9628.6|9636.6|9631.6|9632.6|9627.6|240
1645671900000|2022-02-24 03:05:00|9633.9|9628.9|9640.4|9635.4|9640.4|9635.4|9633.4|9628.4|263
1645672200000|2022-02-24 03:10:00|9640.3|9635.3|9638.4|9633.4|9640.4|9635.4|9637.3|9632.3|183
1645672500000|2022-02-24 03:15:00|9638.1|9633.1|9639.1|9634.1|9639.2|9634.2|9637.6|9632.6|66
1645672800000|2022-02-24 03:20:00|9639.2|9634.2|9641.9|9636.9|9642.4|9637.4|9638.6|9633.6|188
1645673100000|2022-02-24 03:25:00|9641.8|9636.8|9644.3|9639.3|9645.5|9640.5|9641.3|9636.3|191
1645673400000|2022-02-24 03:30:00|9644.5|9639.5|9645.4|9640.4|9647.2|9642.2|9643.6|9638.6|194
1645673700000|2022-02-24 03:35:00|9645.5|9640.5|9647.3|9642.3|9647.4|9642.4|9644.9|9639.9|140
1645674000000|2022-02-24 03:40:00|9647.4|9642.4|9653.4|9648.4|9654.4|9649.4|9645.9|9640.9|424
1645674300000|2022-02-24 03:45:00|9653.5|9648.5|9651.2|9646.2|9656.2|9651.2|9651.2|9646.2|347
1645674600000|2022-02-24 03:50:00|9651.1|9646.1|9655.9|9650.9|9656|9651|9650.9|9645.9|64
1645674900000|2022-02-24 03:55:00|9655.7|9650.7|9654.2|9649.2|9656.2|9651.2|9653.7|9648.7|104
1645675200000|2022-02-24 04:00:00|9654.3|9649.3|9654.7|9649.7|9656.2|9651.2|9652.2|9647.2|98
1645675500000|2022-02-24 04:05:00|9654.8|9649.8|9655|9650|9656.2|9651.2|9653.1|9648.1|64
1645675800000|2022-02-24 04:10:00|9655.1|9650.1|9664.5|9659.5|9666.2|9661.2|9655|9650|496
1645676100000|2022-02-24 04:15:00|9664.3|9659.3|9670.1|9665.1|9671.7|9666.7|9663.7|9658.7|424
1645676400000|2022-02-24 04:20:00|9669.7|9664.7|9669.3|9664.3|9672.6|9667.6|9668.5|9663.5|177
1645676700000|2022-02-24 04:25:00|9669.2|9664.2|9664.8|9659.8|9669.5|9664.5|9664.1|9659.1|242
1645677000000|2022-02-24 04:30:00|9665|9660|9663.3|9658.3|9667.3|9662.3|9662.2|9657.2|122
1645677300000|2022-02-24 04:35:00|9663.1|9658.1|9663.6|9658.6|9664.6|9659.6|9661.7|9656.7|96
1645677600000|2022-02-24 04:40:00|9663.7|9658.7|9664.1|9659.1|9664.6|9659.6|9660.7|9655.7|105
1645677900000|2022-02-24 04:45:00|9664.4|9659.4|9662.6|9657.6|9665.9|9660.9|9662|9657|75
1645678200000|2022-02-24 04:50:00|9662.4|9657.4|9657.8|9652.8|9662.8|9657.8|9657.5|9652.5|64
1645678500000|2022-02-24 04:55:00|9657.7|9652.7|9651.6|9646.6|9658.2|9653.2|9650.4|9645.4|288
1645678800000|2022-02-24 05:00:00|9652.1|9647.1|9655.3|9650.3|9655.9|9650.9|9651.9|9646.9|69
1645679100000|2022-02-24 05:05:00|9655.6|9650.6|9658.5|9653.5|9662.8|9657.8|9655.3|9650.3|62
1645679400000|2022-02-24 05:10:00|9658.6|9653.6|9658.5|9653.5|9660.5|9655.5|9657.8|9652.8|50
1645679700000|2022-02-24 05:15:00|9658.4|9653.4|9658|9653|9658.5|9653.5|9656.3|9651.3|33
1645680000000|2022-02-24 05:20:00|9657.8|9652.8|9655.5|9650.5|9658.8|9653.8|9655.2|9650.2|29
1645680300000|2022-02-24 05:25:00|9655.8|9650.8|9657.3|9652.3|9658.5|9653.5|9655.8|9650.8|40
1645680600000|2022-02-24 05:30:00|9657.7|9652.7|9659.1|9654.1|9660.8|9655.8|9657.4|9652.4|53
1645680900000|2022-02-24 05:35:00|9659|9654|9666.1|9661.1|9666.1|9661.1|9658|9653|50
1645681200000|2022-02-24 05:40:00|9666|9661|9662.4|9657.4|9666|9661|9662.4|9657.4|42
1645681500000|2022-02-24 05:45:00|9662.5|9657.5|9662.3|9657.3|9663.6|9658.6|9661|9656|28
1645681800000|2022-02-24 05:50:00|9662.4|9657.4|9657.4|9652.4|9663.3|9658.3|9656.7|9651.7|79
1645682100000|2022-02-24 05:55:00|9657.6|9652.6|9656.1|9651.1|9658.4|9653.4|9655.3|9650.3|51
1645682400000|2022-02-24 06:00:00|9656|9651|9652.6|9647.6|9656.1|9651.1|9652.1|9647.1|129
1645682700000|2022-02-24 06:05:00|9652.4|9647.4|9650.5|9645.5|9653.4|9648.4|9650.5|9645.5|57
1645683000000|2022-02-24 06:10:00|9650.3|9645.3|9651.1|9646.1|9652.6|9647.6|9650.3|9645.3|112
1645683300000|2022-02-24 06:15:00|9650.9|9645.9|9648|9643|9650.9|9645.9|9647.2|9642.2|158
1645683600000|2022-02-24 06:20:00|9647.9|9642.9|9652.8|9647.8|9652.8|9647.8|9647.7|9642.7|61
1645683900000|2022-02-24 06:25:00|9652.7|9647.7|9648.7|9643.7|9652.8|9647.8|9648.7|9643.7|32
1645684200000|2022-02-24 06:30:00|9648.5|9643.5|9653.1|9648.1|9653.1|9648.1|9648.5|9643.5|33
1645684500000|2022-02-24 06:35:00|9653.5|9648.5|9652.7|9647.7|9654.3|9649.3|9651.6|9646.6|75
1645684800000|2022-02-24 06:40:00|9652.8|9647.8|9654.7|9649.7|9655.5|9650.5|9652.2|9647.2|36
1645685100000|2022-02-24 06:45:00|9654.6|9649.6|9657|9652|9658.1|9653.1|9654.4|9649.4|132
1645685400000|2022-02-24 06:50:00|9657.1|9652.1|9654.7|9649.7|9659.2|9654.2|9654.2|9649.2|65
1645685700000|2022-02-24 06:55:00|9654.5|9649.5|9651.6|9646.6|9654.5|9649.5|9651.3|9646.3|82
1645686000000|2022-02-24 07:00:00|9651.7|9646.7|9650.7|9645.7|9654.3|9649.3|9648.4|9643.4|318
1645686300000|2022-02-24 07:05:00|9650.8|9645.8|9648|9643|9655.1|9650.1|9648|9643|363
1645686600000|2022-02-24 07:10:00|9648.2|9643.2|9648.4|9643.4|9649.5|9644.5|9646.2|9641.2|214
1645686900000|2022-02-24 07:15:00|9648.5|9643.5|9656.2|9651.2|9657.2|9652.2|9648.5|9643.5|173
1645687200000|2022-02-24 07:20:00|9656.1|9651.1|9654.4|9649.4|9657|9652|9652.5|9647.5|98
1645687500000|2022-02-24 07:25:00|9654.5|9649.5|9660.7|9655.7|9661.2|9656.2|9654.4|9649.4|203
1645687800000|2022-02-24 07:30:00|9660.6|9655.6|9659.5|9654.5|9662|9657|9658.9|9653.9|117
1645688100000|2022-02-24 07:35:00|9659.9|9654.9|9653|9648|9662|9657|9653|9648|139
1645688400000|2022-02-24 07:40:00|9652.8|9647.8|9654.9|9649.9|9655.8|9650.8|9652.8|9647.8|105
1645688700000|2022-02-24 07:45:00|9655|9650|9656.8|9651.8|9658.5|9653.5|9653.2|9648.2|96
1645689000000|2022-02-24 07:50:00|9657|9652|9657.5|9652.5|9658|9653|9653.2|9648.2|297
1645689300000|2022-02-24 07:55:00|9657.4|9652.4|9657|9652|9659.9|9654.9|9656.1|9651.1|206
1645689600000|2022-02-24 08:00:00|9656.9|9651.9|9656.9|9651.9|9658.2|9653.2|9654.4|9649.4|279
1645689900000|2022-02-24 08:05:00|9657|9652|9650.3|9645.3|9657.5|9652.5|9649.5|9644.5|222
1645690200000|2022-02-24 08:10:00|9650.6|9645.6|9652.5|9647.5|9652.6|9647.6|9647|9642|217
1645690500000|2022-02-24 08:15:00|9652.6|9647.6|9651.2|9646.2|9654|9649|9650.4|9645.4|108
1645690800000|2022-02-24 08:20:00|9651.1|9646.1|9653.1|9648.1|9656.2|9651.2|9651|9646|247
1645691100000|2022-02-24 08:25:00|9653|9648|9654|9649|9656.5|9651.5|9652.6|9647.6|121
1645691400000|2022-02-24 08:30:00|9654.1|9649.1|9658|9653|9659|9654|9654.1|9649.1|83
1645691700000|2022-02-24 08:35:00|9657.8|9652.8|9659.6|9654.6|9661.8|9656.8|9657.5|9652.5|69
1645692000000|2022-02-24 08:40:00|9660|9655|9665.3|9660.3|9667.1|9662.1|9659.5|9654.5|161
1645692300000|2022-02-24 08:45:00|9665.1|9660.1|9657.3|9652.3|9666.8|9661.8|9656.5|9651.5|86
1645692600000|2022-02-24 08:50:00|9657.1|9652.1|9664.1|9659.1|9664.8|9659.8|9656.4|9651.4|75
1645692900000|2022-02-24 08:55:00|9664.3|9659.3|9663.1|9658.1|9664.3|9659.3|9661|9656|50
1645693200000|2022-02-24 09:00:00|9663|9658|9660.1|9655.1|9663|9658|9658.5|9653.5|39
1645693500000|2022-02-24 09:05:00|9660.5|9655.5|9658|9653|9663.5|9658.5|9657.1|9652.1|86
1645693800000|2022-02-24 09:10:00|9658.1|9653.1|9660|9655|9660.1|9655.1|9656.5|9651.5|97
1645694100000|2022-02-24 09:15:00|9659.6|9654.6|9661.3|9656.3|9661.4|9656.4|9657.6|9652.6|62
1645694400000|2022-02-24 09:20:00|9661.4|9656.4|9662.3|9657.3|9663.5|9658.5|9660|9655|66
1645694700000|2022-02-24 09:25:00|9662.2|9657.2|9663|9658|9664.8|9659.8|9660|9655|85
1645695000000|2022-02-24 09:30:00|9662.8|9657.8|9666|9661|9667.5|9662.5|9662|9657|149
1645695300000|2022-02-24 09:35:00|9666.1|9661.1|9668.3|9663.3|9670.5|9665.5|9665.5|9660.5|181
1645695600000|2022-02-24 09:40:00|9668|9663|9670.7|9665.7|9674.1|9669.1|9667.7|9662.7|128
1645695900000|2022-02-24 09:45:00|9670.8|9665.8|9673.8|9668.8|9673.8|9668.8|9669.7|9664.7|195
1645696200000|2022-02-24 09:50:00|9674.1|9669.1|9677.8|9672.8|9678|9673|9672.6|9667.6|209
1645696500000|2022-02-24 09:55:00|9677.7|9672.7|9682.5|9677.5|9683.3|9678.3|9677.7|9672.7|321
1645696800000|2022-02-24 10:00:00|9682.3|9677.3|9692.1|9687.1|9692.6|9687.6|9681.8|9676.8|449
1645697100000|2022-02-24 10:05:00|9692|9687|9681.6|9676.6|9692.1|9687.1|9680.6|9675.6|189
1645697400000|2022-02-24 10:10:00|9681.8|9676.8|9686.8|9681.8|9686.8|9681.8|9681.5|9676.5|81
1645697700000|2022-02-24 10:15:00|9687|9682|9690.8|9685.8|9691.5|9686.5|9686.5|9681.5|118
1645698000000|2022-02-24 10:20:00|9691|9686|9692.6|9687.6|9700|9695|9690.8|9685.8|322
1645698300000|2022-02-24 10:25:00|9693|9688|9696.5|9691.5|9696.5|9691.5|9691.7|9686.7|108
1645698600000|2022-02-24 10:30:00|9697|9692|9703.5|9698.5|9709|9704|9696.5|9691.5|538
1645698900000|2022-02-24 10:35:00|9703.8|9698.8|9701|9696|9707|9702|9700.5|9695.5|122
1645699200000|2022-02-24 10:40:00|9700.8|9695.8|9699.7|9694.7|9702.3|9697.3|9698|9693|132
1645699500000|2022-02-24 10:45:00|9699.5|9694.5|9699.8|9694.8|9700.8|9695.8|9698.8|9693.8|83
1645699800000|2022-02-24 10:50:00|9700|9695|9706.5|9701.5|9706.5|9701.5|9698.5|9693.5|98
1645700100000|2022-02-24 10:55:00|9706.2|9701.2|9701|9696|9708|9703|9700|9695|115
1645700400000|2022-02-24 11:00:00|9701.2|9696.2|9704.5|9699.5|9704.8|9699.8|9699.7|9694.7|104
1645700700000|2022-02-24 11:05:00|9704.8|9699.8|9705.1|9700.1|9708.5|9703.5|9704.5|9699.5|124
1645701000000|2022-02-24 11:10:00|9705.3|9700.3|9703|9698|9706.3|9701.3|9700.7|9695.7|201
1645701300000|2022-02-24 11:15:00|9703.1|9698.1|9712.5|9707.5|9715.5|9710.5|9703.1|9698.1|407
1645701600000|2022-02-24 11:20:00|9712.2|9707.2|9716.5|9711.5|9718.2|9713.2|9711.5|9706.5|142
1645701900000|2022-02-24 11:25:00|9716.2|9711.2|9715|9710|9718|9713|9714|9709|114
1645702200000|2022-02-24 11:30:00|9714.8|9709.8|9715.4|9710.4|9716|9711|9712.5|9707.5|163
1645702500000|2022-02-24 11:35:00|9715.2|9710.2|9712.1|9707.1|9719|9714|9712|9707|87
1645702800000|2022-02-24 11:40:00|9712.5|9707.5|9706.7|9701.7|9712.5|9707.5|9706|9701|160
1645703100000|2022-02-24 11:45:00|9706.8|9701.8|9705.2|9700.2|9708.5|9703.5|9703.5|9698.5|195
1645703400000|2022-02-24 11:50:00|9705.5|9700.5|9705.5|9700.5|9707.8|9702.8|9703.5|9698.5|226
1645703700000|2022-02-24 11:55:00|9705.1|9700.1|9706.5|9701.5|9708.7|9703.7|9702.5|9697.5|183
1645704000000|2022-02-24 12:00:00|9706|9701|9709.5|9704.5|9713|9708|9705.4|9700.4|146
1645704300000|2022-02-24 12:05:00|9709.8|9704.8|9713.3|9708.3|9713.8|9708.8|9709.8|9704.8|177
1645704600000|2022-02-24 12:10:00|9713|9708|9706|9701|9713.5|9708.5|9704.7|9699.7|308
1645704900000|2022-02-24 12:15:00|9706.5|9701.5|9702.3|9697.3|9707.5|9702.5|9702|9697|244
1645705200000|2022-02-24 12:20:00|9702.5|9697.5|9701.7|9696.7|9703.5|9698.5|9701.2|9696.2|93
1645705500000|2022-02-24 12:25:00|9702|9697|9700|9695|9703.5|9698.5|9699.7|9694.7|68
1645705800000|2022-02-24 12:30:00|9700.5|9695.5|9701.3|9696.3|9702.3|9697.3|9698|9693|105
1645706100000|2022-02-24 12:35:00|9701.5|9696.5|9701.2|9696.2|9706|9701|9701|9696|102
1645706400000|2022-02-24 12:40:00|9701.5|9696.5|9708.2|9703.2|9710.2|9705.2|9701.2|9696.2|107
1645706700000|2022-02-24 12:45:00|9708.3|9703.3|9706.2|9701.2|9709.7|9704.7|9705.7|9700.7|83
1645707000000|2022-02-24 12:50:00|9705.9|9700.9|9708.2|9703.2|9709.7|9704.7|9705.5|9700.5|79
1645707300000|2022-02-24 12:55:00|9708.1|9703.1|9709.2|9704.2|9711.2|9706.2|9706.7|9701.7|81
1645707600000|2022-02-24 13:00:00|9708.7|9703.7|9711.4|9706.4|9712.2|9707.2|9704.7|9699.7|174
1645707900000|2022-02-24 13:05:00|9711.3|9706.3|9715.6|9710.6|9716.2|9711.2|9710.6|9705.6|76
1645708200000|2022-02-24 13:10:00|9715.3|9710.3|9717.6|9712.6|9718.1|9713.1|9713.1|9708.1|71
1645708500000|2022-02-24 13:15:00|9717.2|9712.2|9714.7|9709.7|9719.2|9714.2|9713.9|9708.9|119
1645708800000|2022-02-24 13:20:00|9714.9|9709.9|9713.5|9708.5|9716.7|9711.7|9712.6|9707.6|149
1645709100000|2022-02-24 13:25:00|9713.7|9708.7|9707.4|9702.4|9715.9|9710.9|9706|9701|143
1645709400000|2022-02-24 13:30:00|9707.2|9702.2|9709.7|9704.7|9716.4|9711.4|9705.8|9700.8|159
1645709700000|2022-02-24 13:35:00|9709.9|9704.9|9709.9|9704.9|9710.9|9705.9|9708.2|9703.2|80
1645710000000|2022-02-24 13:40:00|9709.7|9704.7|9716.3|9711.3|9716.7|9711.7|9709.7|9704.7|102
1645710300000|2022-02-24 13:45:00|9716|9711|9718.4|9713.4|9721.2|9716.2|9716|9711|247
1645710600000|2022-02-24 13:50:00|9718.1|9713.1|9721.2|9716.2|9721.9|9716.9|9718.1|9713.1|210
1645710900000|2022-02-24 13:55:00|9721.4|9716.4|9719.4|9714.4|9724|9719|9716.2|9711.2|259
1645711200000|2022-02-24 14:00:00|9719.2|9714.2|9716.6|9711.6|9720.5|9715.5|9716.6|9711.6|175
1645711500000|2022-02-24 14:05:00|9716.7|9711.7|9717.4|9712.4|9718.7|9713.7|9714.4|9709.4|119
1645711800000|2022-02-24 14:10:00|9717.5|9712.5|9723.5|9718.5|9723.5|9718.5|9717.4|9712.4|272
1645712100000|2022-02-24 14:15:00|9723.2|9718.2|9729.8|9724.8|9731.6|9726.6|9722.9|9717.9|712
1645712400000|2022-02-24 14:20:00|9729.4|9724.4|9728.4|9723.4|9730.9|9725.9|9726.7|9721.7|74
1645712700000|2022-02-24 14:25:00|9728.6|9723.6|9726.9|9721.9|9730.2|9725.2|9726.8|9721.8|120
1645713000000|2022-02-24 14:30:00|9727.4|9722.4|9728.7|9723.7|9730.5|9725.5|9726.4|9721.4|554
1645713300000|2022-02-24 14:35:00|9728.8|9723.8|9720.4|9715.4|9731.4|9726.4|9720.3|9715.3|361
1645713600000|2022-02-24 14:40:00|9720.5|9715.5|9730.9|9725.9|9731.2|9726.2|9720.5|9715.5|594
1645713900000|2022-02-24 14:45:00|9731.1|9726.1|9729.9|9724.9|9733|9728|9729.7|9724.7|241
1645714200000|2022-02-24 14:50:00|9729.4|9724.4|9732.8|9727.8|9733.3|9728.3|9725.7|9720.7|155
1645714500000|2022-02-24 14:55:00|9733|9728|9734.2|9729.2|9734.2|9729.2|9730.1|9725.1|214
1645714800000|2022-02-24 15:00:00|9733.7|9728.7|9734.7|9729.7|9738|9733|9732.9|9727.9|459
1645715100000|2022-02-24 15:05:00|9735|9730|9739.2|9734.2|9741.2|9736.2|9734.4|9729.4|283
1645715400000|2022-02-24 15:10:00|9739.4|9734.4|9740.9|9735.9|9743.3|9738.3|9739.4|9734.4|226
1645715700000|2022-02-24 15:15:00|9741.2|9736.2|9743.9|9738.9|9744.8|9739.8|9740.4|9735.4|558
1645716000000|2022-02-24 15:20:00|9744|9739|9745.1|9740.1|9746.8|9741.8|9742.9|9737.9|358
1645716300000|2022-02-24 15:25:00|9744.9|9739.9|9747|9742|9748|9743|9744.9|9739.9|280
1645716600000|2022-02-24 15:30:00|9747.3|9742.3|9745|9740|9748|9743|9744.4|9739.4|194
1645716900000|2022-02-24 15:35:00|9745.2|9740.2|9747.8|9742.8|9748|9743|9745|9740|242
1645717200000|2022-02-24 15:40:00|9747.7|9742.7|9750.4|9745.4|9751.2|9746.2|9747.6|9742.6|245
1645717500000|2022-02-24 15:45:00|9750.5|9745.5|9752.3|9747.3|9753.6|9748.6|9749.9|9744.9|213
1645717800000|2022-02-24 15:50:00|9752.6|9747.6|9757.1|9752.1|9757.1|9752.1|9752.5|9747.5|189
1645718100000|2022-02-24 15:55:00|9756.8|9751.8|9767.5|9762.5|9768|9763|9756.8|9751.8|476
1645718400000|2022-02-24 16:00:00|9767|9762|9763.5|9758.5|9769.8|9764.8|9759|9754|612
1645718700000|2022-02-24 16:05:00|9763.8|9758.8|9751.3|9746.3|9764.8|9759.8|9747.8|9742.8|503
1645719000000|2022-02-24 16:10:00|9751.5|9746.5|9738.1|9733.1|9756|9751|9737.9|9732.9|583
1645719300000|2022-02-24 16:15:00|9738.3|9733.3|9736.7|9731.7|9738.5|9733.5|9730.5|9725.5|477
1645719600000|2022-02-24 16:20:00|9737|9732|9741|9736|9744.5|9739.5|9736|9731|321
1645719900000|2022-02-24 16:25:00|9741.1|9736.1|9736|9731|9741.3|9736.3|9733.5|9728.5|207
1645720200000|2022-02-24 16:30:00|9736.3|9731.3|9733|9728|9736.8|9731.8|9732|9727|154
1645720500000|2022-02-24 16:35:00|9732.7|9727.7|9734|9729|9735.8|9730.8|9732|9727|380
1645720800000|2022-02-24 16:40:00|9734.2|9729.2|9737|9732|9741.1|9736.1|9734|9729|149
1645721100000|2022-02-24 16:45:00|9736.5|9731.5|9740.8|9735.8|9741.3|9736.3|9736|9731|142
1645721400000|2022-02-24 16:50:00|9740.7|9735.7|9735|9730|9742.5|9737.5|9735|9730|322
1645721700000|2022-02-24 16:55:00|9735.1|9730.1|9732.2|9727.2|9738|9733|9729.8|9724.8|106
1645722000000|2022-02-24 17:00:00|9732.1|9727.1|9730.8|9725.8|9732.2|9727.2|9728.7|9723.7|172
1645722300000|2022-02-24 17:05:00|9731.1|9726.1|9738.3|9733.3|9739|9734|9729.5|9724.5|176
1645722600000|2022-02-24 17:10:00|9738|9733|9732.5|9727.5|9738|9733|9731.7|9726.7|143
1645722900000|2022-02-24 17:15:00|9732.8|9727.8|9732.8|9727.8|9734.1|9729.1|9731.8|9726.8|250
1645723200000|2022-02-24 17:20:00|9733.1|9728.1|9732.3|9727.3|9736.8|9731.8|9731|9726|66
1645723500000|2022-02-24 17:25:00|9732.5|9727.5|9716.8|9711.8|9732.5|9727.5|9715.3|9710.3|457
1645723800000|2022-02-24 17:30:00|9717.1|9712.1|9713.8|9708.8|9719.3|9714.3|9712.8|9707.8|145
1645724100000|2022-02-24 17:35:00|9713.5|9708.5|9716.3|9711.3|9716.3|9711.3|9711|9706|337
1645724400000|2022-02-24 17:40:00|9716.2|9711.2|9717.8|9712.8|9718.8|9713.8|9714|9709|62
1645724700000|2022-02-24 17:45:00|9718|9713|9719.7|9714.7|9721.5|9716.5|9717.5|9712.5|55
1645725000000|2022-02-24 17:50:00|9719.5|9714.5|9721|9716|9721.3|9716.3|9715.4|9710.4|75
1645725300000|2022-02-24 17:55:00|9720.9|9715.9|9719.6|9714.6|9722.3|9717.3|9718|9713|119
1645725600000|2022-02-24 18:00:00|9719.5|9714.5|9724.5|9719.5|9724.5|9719.5|9719|9714|167
1645725900000|2022-02-24 18:05:00|9724.8|9719.8|9723.2|9718.2|9724.8|9719.8|9718.5|9713.5|109
1645726200000|2022-02-24 18:10:00|9723.5|9718.5|9719|9714|9723.8|9718.8|9716.3|9711.3|51
1645726500000|2022-02-24 18:15:00|9719.3|9714.3|9717.5|9712.5|9723.3|9718.3|9717.2|9712.2|50
1645726800000|2022-02-24 18:20:00|9717.3|9712.3|9722.8|9717.8|9723.3|9718.3|9717|9712|44
1645727100000|2022-02-24 18:25:00|9722.7|9717.7|9719.8|9714.8|9722.8|9717.8|9718.5|9713.5|63
1645727400000|2022-02-24 18:30:00|9720.1|9715.1|9720|9715|9721.3|9716.3|9719|9714|23
1645727700000|2022-02-24 18:35:00|9720.3|9715.3|9716.5|9711.5|9720.3|9715.3|9716|9711|69
1645728000000|2022-02-24 18:40:00|9716.1|9711.1|9714.8|9709.8|9717.4|9712.4|9713.3|9708.3|68
1645728300000|2022-02-24 18:45:00|9715.1|9710.1|9707.3|9702.3|9716.6|9711.6|9706.3|9701.3|324
1645728600000|2022-02-24 18:50:00|9707.6|9702.6|9697.7|9692.7|9707.6|9702.6|9693.7|9688.7|676
1645728900000|2022-02-24 18:55:00|9697.8|9692.8|9703.5|9698.5|9704.9|9699.9|9693|9688|238
1645729200000|2022-02-24 19:00:00|9704|9699|9701.4|9696.4|9708.5|9703.5|9700.5|9695.5|151
1645729500000|2022-02-24 19:05:00|9701.3|9696.3|9704|9699|9706.2|9701.2|9700.2|9695.2|139
1645729800000|2022-02-24 19:10:00|9703.7|9698.7|9700.8|9695.8|9704.2|9699.2|9699.7|9694.7|93
1645730100000|2022-02-24 19:15:00|9701|9696|9702.2|9697.2|9704.5|9699.5|9699.2|9694.2|59
1645730400000|2022-02-24 19:20:00|9702.1|9697.1|9704|9699|9706|9701|9701.9|9696.9|106
1645730700000|2022-02-24 19:25:00|9703.9|9698.9|9709|9704|9709.9|9704.9|9703.9|9698.9|113
1645731000000|2022-02-24 19:30:00|9709.2|9704.2|9707.4|9702.4|9710.4|9705.4|9706.2|9701.2|125
1645731300000|2022-02-24 19:35:00|9707.3|9702.3|9694.9|9689.9|9707.3|9702.3|9694.9|9689.9|140
1645731600000|2022-02-24 19:40:00|9694.8|9689.8|9692.7|9687.7|9698|9693|9692|9687|106
1645731900000|2022-02-24 19:45:00|9693|9688|9695.8|9690.8|9699.3|9694.3|9692.7|9687.7|75
1645732200000|2022-02-24 19:50:00|9696.3|9691.3|9697.1|9692.1|9697.4|9692.4|9692.9|9687.9|299
1645732500000|2022-02-24 19:55:00|9697.2|9692.2|9709.5|9704.5|9710|9705|9697.1|9692.1|390
1645732800000|2022-02-24 20:00:00|9709.3|9704.3|9708|9703|9709.5|9704.5|9705.5|9700.5|95
1645733100000|2022-02-24 20:05:00|9708.5|9703.5|9703|9698|9709.7|9704.7|9701.7|9696.7|69
1645733400000|2022-02-24 20:10:00|9702.9|9697.9|9698.5|9693.5|9703.5|9698.5|9698.5|9693.5|90
1645733700000|2022-02-24 20:15:00|9698.8|9693.8|9692.4|9687.4|9698.8|9693.8|9691.8|9686.8|140
1645734000000|2022-02-24 20:20:00|9692.6|9687.6|9694.8|9689.8|9694.8|9689.8|9691.8|9686.8|78
1645734300000|2022-02-24 20:25:00|9695|9690|9694.8|9689.8|9696.3|9691.3|9686.5|9681.5|281
1645734600000|2022-02-24 20:30:00|9694.7|9689.7|9693|9688|9696.5|9691.5|9689.2|9684.2|158
1645734900000|2022-02-24 20:35:00|9692.9|9687.9|9697.5|9692.5|9697.5|9692.5|9692.7|9687.7|39
1645735200000|2022-02-24 20:40:00|9697.4|9692.4|9698.7|9693.7|9699|9694|9694.2|9689.2|70
1645735500000|2022-02-24 20:45:00|9698.5|9693.5|9698.9|9693.9|9699.7|9694.7|9696.5|9691.5|47
1645735800000|2022-02-24 20:50:00|9698.5|9693.5|9692.2|9687.2|9698.5|9693.5|9692.2|9687.2|30
1645736100000|2022-02-24 20:55:00|9692.9|9687.9|9700.2|9695.2|9700.4|9695.4|9692.7|9687.7|134
1645736400000|2022-02-24 21:00:00|9699.8|9694.8|9698.4|9693.4|9700|9695|9697.7|9692.7|91
1645736700000|2022-02-24 21:05:00|9698.2|9693.2|9696.2|9691.2|9698.2|9693.2|9696.2|9691.2|159
1645737000000|2022-02-24 21:10:00|9696.1|9691.1|9699.9|9694.9|9700|9695|9696.1|9691.1|16
1645737300000|2022-02-24 21:15:00|9700|9695|9701.5|9696.5|9702.2|9697.2|9700|9695|10
1645737600000|2022-02-24 21:20:00|9701.7|9696.7|9703|9698|9703|9698|9701.2|9696.2|24
1645737900000|2022-02-24 21:25:00|9703.2|9698.2|9702.6|9697.6|9703.2|9698.2|9700.9|9695.9|12
1645738200000|2022-02-24 21:30:00|9702.7|9697.7|9702.1|9697.1|9702.7|9697.7|9700.6|9695.6|149
1645738500000|2022-02-24 21:35:00|9702.5|9697.5|9704.5|9699.5|9704.5|9699.5|9702|9697|5
1645738800000|2022-02-24 21:40:00|9704.2|9699.2|9704.7|9699.7|9705|9700|9703.2|9698.2|8
1645739100000|2022-02-24 21:45:00|9704.3|9699.3|9703.3|9698.3|9704.6|9699.6|9703.3|9698.3|7
1645739400000|2022-02-24 21:50:00|9703.4|9698.4|9704.3|9699.3|9704.3|9699.3|9703.1|9698.1|3
1645739700000|2022-02-24 21:55:00|9704.6|9699.6|9704.9|9699.9|9705.3|9700.3|9703.1|9698.1|11
1645750800000|2022-02-25 01:00:00|9697.7|9692.7|9703|9698|9703|9698|9697.7|9692.7|179
1645751100000|2022-02-25 01:05:00|9703.5|9698.5|9701.2|9696.2|9704.8|9699.8|9700.4|9695.4|27
1645751400000|2022-02-25 01:10:00|9700.9|9695.9|9697|9692|9703|9698|9696.9|9691.9|53
1645751700000|2022-02-25 01:15:00|9697.2|9692.2|9697.2|9692.2|9697.7|9692.7|9695.9|9690.9|92
1645752000000|2022-02-25 01:20:00|9697|9692|9702.2|9697.2|9702.7|9697.7|9694.4|9689.4|223
1645752300000|2022-02-25 01:25:00|9702.4|9697.4|9700.5|9695.5|9704.9|9699.9|9699.9|9694.9|77
1645752600000|2022-02-25 01:30:00|9700.4|9695.4|9701|9696|9703.2|9698.2|9697.9|9692.9|129
1645752900000|2022-02-25 01:35:00|9701.2|9696.2|9699.5|9694.5|9702|9697|9698.9|9693.9|23
1645753200000|2022-02-25 01:40:00|9699.4|9694.4|9699.2|9694.2|9700.7|9695.7|9697.7|9692.7|20
1645753500000|2022-02-25 01:45:00|9699.3|9694.3|9699.5|9694.5|9700.2|9695.2|9698.2|9693.2|13
1645753800000|2022-02-25 01:50:00|9699.8|9694.8|9695|9690|9700|9695|9694.9|9689.9|50
1645754100000|2022-02-25 01:55:00|9695.2|9690.2|9694.9|9689.9|9696.2|9691.2|9694.6|9689.6|18
1645754400000|2022-02-25 02:00:00|9695.2|9690.2|9693.9|9688.9|9695.7|9690.7|9692.9|9687.9|12
1645754700000|2022-02-25 02:05:00|9694|9689|9694.7|9689.7|9695.7|9690.7|9694|9689|16
1645755000000|2022-02-25 02:10:00|9694.5|9689.5|9696.2|9691.2|9696.7|9691.7|9694.5|9689.5|2
1645755300000|2022-02-25 02:15:00|9696.4|9691.4|9694.7|9689.7|9696.7|9691.7|9694.5|9689.5|31
1645755600000|2022-02-25 02:20:00|9694.5|9689.5|9692.4|9687.4|9695.2|9690.2|9692.2|9687.2|44
1645755900000|2022-02-25 02:25:00|9692.5|9687.5|9689.9|9684.9|9693.2|9688.2|9689.5|9684.5|41
1645756200000|2022-02-25 02:30:00|9689.7|9684.7|9690.8|9685.8|9690.8|9685.8|9689.2|9684.2|9
1645756500000|2022-02-25 02:35:00|9690.7|9685.7|9694.7|9689.7|9694.7|9689.7|9690.7|9685.7|15
1645756800000|2022-02-25 02:40:00|9694.2|9689.2|9692.7|9687.7|9694.2|9689.2|9692|9687|22
1645757100000|2022-02-25 02:45:00|9692.3|9687.3|9691.9|9686.9|9692.8|9687.8|9690.7|9685.7|25
1645757400000|2022-02-25 02:50:00|9692|9687|9689.2|9684.2|9692.2|9687.2|9687.9|9682.9|52
1645757700000|2022-02-25 02:55:00|9689|9684|9686.8|9681.8|9690.7|9685.7|9686.7|9681.7|43
1645758000000|2022-02-25 03:00:00|9687|9682|9691|9686|9691.3|9686.3|9687|9682|23
1645758300000|2022-02-25 03:05:00|9691.2|9686.2|9690.2|9685.2|9691.7|9686.7|9689.7|9684.7|7
1645758600000|2022-02-25 03:10:00|9690.3|9685.3|9691.5|9686.5|9691.7|9686.7|9690.2|9685.2|6
1645758900000|2022-02-25 03:15:00|9691.2|9686.2|9691.4|9686.4|9692.2|9687.2|9690.7|9685.7|6
1645759200000|2022-02-25 03:20:00|9691.2|9686.2|9688.5|9683.5|9691.2|9686.2|9688.2|9683.2|13
1645759500000|2022-02-25 03:25:00|9688.6|9683.6|9688.5|9683.5|9688.9|9683.9|9688.2|9683.2|20
1645759800000|2022-02-25 03:30:00|9688.6|9683.6|9688.4|9683.4|9690.3|9685.3|9687.9|9682.9|29
1645760100000|2022-02-25 03:35:00|9688.5|9683.5|9684.2|9679.2|9688.5|9683.5|9684.2|9679.2|87
1645760400000|2022-02-25 03:40:00|9684|9679|9684.6|9679.6|9684.7|9679.7|9683.2|9678.2|44
1645760700000|2022-02-25 03:45:00|9684.3|9679.3|9684.1|9679.1|9684.6|9679.6|9683.8|9678.8|42
1645761000000|2022-02-25 03:50:00|9684.3|9679.3|9684.1|9679.1|9685.1|9680.1|9683.8|9678.8|14
1645761300000|2022-02-25 03:55:00|9684.2|9679.2|9682.8|9677.8|9684.6|9679.6|9682.8|9677.8|46
1645761600000|2022-02-25 04:00:00|9683|9678|9683|9678|9683.3|9678.3|9682.8|9677.8|83
1645761900000|2022-02-25 04:05:00|9682.8|9677.8|9682.8|9677.8|9682.8|9677.8|9682.3|9677.3|14
1645762200000|2022-02-25 04:10:00|9683|9678|9681|9676|9683|9678|9680|9675|45
1645762500000|2022-02-25 04:15:00|9680.8|9675.8|9682.5|9677.5|9683.3|9678.3|9680.5|9675.5|11
1645762800000|2022-02-25 04:20:00|9682.8|9677.8|9681.5|9676.5|9682.8|9677.8|9680.5|9675.5|17
1645763100000|2022-02-25 04:25:00|9681|9676|9674.5|9669.5|9681.3|9676.3|9674.5|9669.5|135
1645763400000|2022-02-25 04:30:00|9674.3|9669.3|9674.3|9669.3|9675.3|9670.3|9674|9669|47
1645763700000|2022-02-25 04:35:00|9674.2|9669.2|9676.1|9671.1|9676.4|9671.4|9674.2|9669.2|24
1645764000000|2022-02-25 04:40:00|9676|9671|9677.1|9672.1|9678.4|9673.4|9675.8|9670.8|38
1645764300000|2022-02-25 04:45:00|9676.9|9671.9|9680.4|9675.4|9680.4|9675.4|9676.9|9671.9|14
1645764600000|2022-02-25 04:50:00|9680.2|9675.2|9680.1|9675.1|9681.6|9676.6|9679.9|9674.9|6
1645764900000|2022-02-25 04:55:00|9679.8|9674.8|9677.8|9672.8|9679.9|9674.9|9677.3|9672.3|26
1645765200000|2022-02-25 05:00:00|9678.1|9673.1|9677.1|9672.1|9679.1|9674.1|9676.8|9671.8|28
1645765500000|2022-02-25 05:05:00|9677.4|9672.4|9679.4|9674.4|9679.4|9674.4|9677|9672|15
1645765800000|2022-02-25 05:10:00|9679.2|9674.2|9681.1|9676.1|9681.1|9676.1|9679.2|9674.2|13
1645766100000|2022-02-25 05:15:00|9681.5|9676.5|9680.6|9675.6|9681.5|9676.5|9680.3|9675.3|13
1645766400000|2022-02-25 05:20:00|9680.7|9675.7|9683.5|9678.5|9683.5|9678.5|9680.6|9675.6|20
1645766700000|2022-02-25 05:25:00|9683.2|9678.2|9682.5|9677.5|9683.5|9678.5|9681.5|9676.5|22
1645767000000|2022-02-25 05:30:00|9682.4|9677.4|9682.5|9677.5|9683.1|9678.1|9682.2|9677.2|7
1645767300000|2022-02-25 05:35:00|9682.2|9677.2|9682|9677|9682.6|9677.6|9681.5|9676.5|7
1645767600000|2022-02-25 05:40:00|9681.8|9676.8|9680.8|9675.8|9681.8|9676.8|9680.3|9675.3|19
1645767900000|2022-02-25 05:45:00|9680.5|9675.5|9678.4|9673.4|9680.8|9675.8|9677.8|9672.8|48
1645768200000|2022-02-25 05:50:00|9678.3|9673.3|9677.4|9672.4|9678.9|9673.9|9677.4|9672.4|14
1645768500000|2022-02-25 05:55:00|9677.7|9672.7|9676|9671|9678.4|9673.4|9675.6|9670.6|49
1645768800000|2022-02-25 06:00:00|9675.8|9670.8|9678.9|9673.9|9679.3|9674.3|9675.8|9670.8|45
1645769100000|2022-02-25 06:05:00|9679.2|9674.2|9680.8|9675.8|9681.3|9676.3|9678.8|9673.8|24
1645769400000|2022-02-25 06:10:00|9680.9|9675.9|9683.3|9678.3|9683.4|9678.4|9679.8|9674.8|25
1645769700000|2022-02-25 06:15:00|9683.7|9678.7|9682.2|9677.2|9683.7|9678.7|9680.3|9675.3|18
1645770000000|2022-02-25 06:20:00|9682.5|9677.5|9682.5|9677.5|9683.1|9678.1|9682|9677|12
1645770300000|2022-02-25 06:25:00|9682.2|9677.2|9680.6|9675.6|9682.6|9677.6|9680.4|9675.4|11
1645770600000|2022-02-25 06:30:00|9680.8|9675.8|9681.3|9676.3|9683.8|9678.8|9680.8|9675.8|19
1645770900000|2022-02-25 06:35:00|9681.4|9676.4|9684.5|9679.5|9684.8|9679.8|9681.4|9676.4|44
1645771200000|2022-02-25 06:40:00|9684.7|9679.7|9686|9681|9686|9681|9684.2|9679.2|8
1645771500000|2022-02-25 06:45:00|9686.1|9681.1|9689.2|9684.2|9690.7|9685.7|9686.1|9681.1|40
1645771800000|2022-02-25 06:50:00|9689.3|9684.3|9689.3|9684.3|9690.3|9685.3|9688.5|9683.5|29
1645772100000|2022-02-25 06:55:00|9689.2|9684.2|9691.3|9686.3|9692|9687|9689|9684|90
1645772400000|2022-02-25 07:00:00|9691.5|9686.5|9690.8|9685.8|9692.3|9687.3|9687.3|9682.3|168
1645772700000|2022-02-25 07:05:00|9691.3|9686.3|9693.6|9688.6|9694.9|9689.9|9690.5|9685.5|81
1645773000000|2022-02-25 07:10:00|9693.8|9688.8|9690.8|9685.8|9694.4|9689.4|9689.8|9684.8|85
1645773300000|2022-02-25 07:15:00|9690.3|9685.3|9687.8|9682.8|9690.4|9685.4|9687.8|9682.8|78
1645773600000|2022-02-25 07:20:00|9687.9|9682.9|9685.9|9680.9|9687.9|9682.9|9685.8|9680.8|202
1645773900000|2022-02-25 07:25:00|9686.1|9681.1|9687.3|9682.3|9689.6|9684.6|9686.1|9681.1|52
1645774200000|2022-02-25 07:30:00|9687.4|9682.4|9687.1|9682.1|9688.8|9683.8|9686.8|9681.8|54
1645774500000|2022-02-25 07:35:00|9687|9682|9687.4|9682.4|9688.9|9683.9|9686.5|9681.5|32
1645774800000|2022-02-25 07:40:00|9687.3|9682.3|9689.3|9684.3|9689.8|9684.8|9687.1|9682.1|40
1645775100000|2022-02-25 07:45:00|9689.1|9684.1|9684.3|9679.3|9689.1|9684.1|9680.7|9675.7|186
1645775400000|2022-02-25 07:50:00|9684.4|9679.4|9688.9|9683.9|9689.1|9684.1|9684.3|9679.3|48
1645775700000|2022-02-25 07:55:00|9689.1|9684.1|9687.4|9682.4|9689.8|9684.8|9685.6|9680.6|31
1645776000000|2022-02-25 08:00:00|9687.3|9682.3|9691.3|9686.3|9691.3|9686.3|9683.6|9678.6|106
1645776300000|2022-02-25 08:05:00|9691.2|9686.2|9697.6|9692.6|9697.6|9692.6|9690.3|9685.3|64
1645776600000|2022-02-25 08:10:00|9697.5|9692.5|9703.8|9698.8|9704.1|9699.1|9697.5|9692.5|114
1645776900000|2022-02-25 08:15:00|9703.6|9698.6|9708.8|9703.8|9709.6|9704.6|9702.8|9697.8|128
1645777200000|2022-02-25 08:20:00|9708.5|9703.5|9705.3|9700.3|9709.6|9704.6|9705.3|9700.3|118
1645777500000|2022-02-25 08:25:00|9705.1|9700.1|9709.3|9704.3|9711.4|9706.4|9704.2|9699.2|130
1645777800000|2022-02-25 08:30:00|9708.9|9703.9|9706.3|9701.3|9708.9|9703.9|9704.9|9699.9|72
1645778100000|2022-02-25 08:35:00|9706.2|9701.2|9709.3|9704.3|9710.5|9705.5|9705.8|9700.8|132
1645778400000|2022-02-25 08:40:00|9709.1|9704.1|9711.4|9706.4|9712.3|9707.3|9708|9703|93
1645778700000|2022-02-25 08:45:00|9711.6|9706.6|9709.9|9704.9|9713.8|9708.8|9709.3|9704.3|97
1645779000000|2022-02-25 08:50:00|9709.8|9704.8|9713.3|9708.3|9714.4|9709.4|9708.3|9703.3|93
1645779300000|2022-02-25 08:55:00|9713.1|9708.1|9710.6|9705.6|9714.3|9709.3|9710.6|9705.6|145
1645779600000|2022-02-25 09:00:00|9710.7|9705.7|9713.9|9708.9|9714.4|9709.4|9709.1|9704.1|44
1645779900000|2022-02-25 09:05:00|9713.8|9708.8|9707.3|9702.3|9713.9|9708.9|9707.3|9702.3|211
1645780200000|2022-02-25 09:10:00|9707.6|9702.6|9707.3|9702.3|9710.3|9705.3|9706.5|9701.5|113
1645780500000|2022-02-25 09:15:00|9707.1|9702.1|9706|9701|9708.3|9703.3|9704.4|9699.4|86
1645780800000|2022-02-25 09:20:00|9706.1|9701.1|9710|9705|9712.3|9707.3|9706|9701|119
1645781100000|2022-02-25 09:25:00|9710.1|9705.1|9712.7|9707.7|9712.9|9707.9|9709.5|9704.5|80
1645781400000|2022-02-25 09:30:00|9712.5|9707.5|9714.8|9709.8|9714.8|9709.8|9710.8|9705.8|142
1645781700000|2022-02-25 09:35:00|9714.7|9709.7|9712.8|9707.8|9716.3|9711.3|9712.3|9707.3|193
1645782000000|2022-02-25 09:40:00|9712.9|9707.9|9713.3|9708.3|9715.8|9710.8|9711.5|9706.5|98
1645782300000|2022-02-25 09:45:00|9713.4|9708.4|9711.3|9706.3|9716.5|9711.5|9711.3|9706.3|64
1645782600000|2022-02-25 09:50:00|9711.4|9706.4|9711.1|9706.1|9713.8|9708.8|9710.3|9705.3|78
1645782900000|2022-02-25 09:55:00|9710.9|9705.9|9709.8|9704.8|9711.4|9706.4|9707.6|9702.6|49
1645783200000|2022-02-25 10:00:00|9709.9|9704.9|9710.2|9705.2|9711.9|9706.9|9709.1|9704.1|66
1645783500000|2022-02-25 10:05:00|9709.8|9704.8|9712.3|9707.3|9712.4|9707.4|9707.8|9702.8|50
1645783800000|2022-02-25 10:10:00|9712.1|9707.1|9711.4|9706.4|9714.3|9709.3|9710.4|9705.4|33
1645784100000|2022-02-25 10:15:00|9711.6|9706.6|9708.9|9703.9|9712.3|9707.3|9708.8|9703.8|67
1645784400000|2022-02-25 10:20:00|9708.8|9703.8|9711.3|9706.3|9711.9|9706.9|9707.7|9702.7|90
1645784700000|2022-02-25 10:25:00|9711.4|9706.4|9713.5|9708.5|9715.3|9710.3|9711.1|9706.1|74
1645785000000|2022-02-25 10:30:00|9713.4|9708.4|9716.7|9711.7|9717.2|9712.2|9712.6|9707.6|112
1645785300000|2022-02-25 10:35:00|9716.5|9711.5|9713.5|9708.5|9717.8|9712.8|9713.5|9708.5|37
1645785600000|2022-02-25 10:40:00|9713.6|9708.6|9711.4|9706.4|9713.8|9708.8|9710.3|9705.3|58
1645785900000|2022-02-25 10:45:00|9711.2|9706.2|9710.8|9705.8|9712.4|9707.4|9709.9|9704.9|23
1645786200000|2022-02-25 10:50:00|9710.5|9705.5|9712.6|9707.6|9713|9708|9710.3|9705.3|27
1645786500000|2022-02-25 10:55:00|9712.8|9707.8|9710|9705|9713.8|9708.8|9710|9705|111
1645786800000|2022-02-25 11:00:00|9710.1|9705.1|9710.5|9705.5|9710.6|9705.6|9707.9|9702.9|55
1645787100000|2022-02-25 11:05:00|9710.6|9705.6|9714.1|9709.1|9714.3|9709.3|9710.5|9705.5|58
1645787400000|2022-02-25 11:10:00|9714.3|9709.3|9716.1|9711.1|9716.6|9711.6|9713.9|9708.9|62
1645787700000|2022-02-25 11:15:00|9716.2|9711.2|9717|9712|9717.2|9712.2|9715.6|9710.6|96
1645788000000|2022-02-25 11:20:00|9717.1|9712.1|9716.1|9711.1|9719.1|9714.1|9715.8|9710.8|205
1645788300000|2022-02-25 11:25:00|9715.9|9710.9|9713.6|9708.6|9716.8|9711.8|9713.2|9708.2|184
1645788600000|2022-02-25 11:30:00|9713.5|9708.5|9712|9707|9715.1|9710.1|9711.8|9706.8|39
1645788900000|2022-02-25 11:35:00|9712.1|9707.1|9711.3|9706.3|9713.1|9708.1|9711.2|9706.2|43
1645789200000|2022-02-25 11:40:00|9711.5|9706.5|9710.6|9705.6|9711.8|9706.8|9710|9705|37
1645789500000|2022-02-25 11:45:00|9710.5|9705.5|9707.8|9702.8|9711.3|9706.3|9707.6|9702.6|60
1645789800000|2022-02-25 11:50:00|9707.9|9702.9|9709.2|9704.2|9710.4|9705.4|9707.6|9702.6|48
1645790100000|2022-02-25 11:55:00|9709.1|9704.1|9707.3|9702.3|9710|9705|9706.2|9701.2|169
1645790400000|2022-02-25 12:00:00|9707.2|9702.2|9704.4|9699.4|9707.4|9702.4|9704.4|9699.4|71
1645790700000|2022-02-25 12:05:00|9704.3|9699.3|9701.8|9696.8|9704.4|9699.4|9700.3|9695.3|189
1645791000000|2022-02-25 12:10:00|9701.9|9696.9|9693.4|9688.4|9701.9|9696.9|9692.9|9687.9|149
1645791300000|2022-02-25 12:15:00|9693.7|9688.7|9690.7|9685.7|9695.4|9690.4|9690.7|9685.7|96
1645791600000|2022-02-25 12:20:00|9690.6|9685.6|9690.1|9685.1|9691.9|9686.9|9686.9|9681.9|129
1645791900000|2022-02-25 12:25:00|9690.2|9685.2|9693.5|9688.5|9694|9689|9690.2|9685.2|264
1645792200000|2022-02-25 12:30:00|9693.4|9688.4|9694.7|9689.7|9695.9|9690.9|9692.9|9687.9|184
1645792500000|2022-02-25 12:35:00|9694.9|9689.9|9694.8|9689.8|9696.4|9691.4|9692.5|9687.5|104
1645792800000|2022-02-25 12:40:00|9694.9|9689.9|9694.2|9689.2|9695.4|9690.4|9692.9|9687.9|42
1645793100000|2022-02-25 12:45:00|9694.4|9689.4|9695.1|9690.1|9696.4|9691.4|9692.7|9687.7|421
1645793400000|2022-02-25 12:50:00|9694.9|9689.9|9679.9|9674.9|9695.5|9690.5|9675.2|9670.2|776
1645793700000|2022-02-25 12:55:00|9680.1|9675.1|9684.4|9679.4|9685.4|9680.4|9678.3|9673.3|329
1645794000000|2022-02-25 13:00:00|9684.3|9679.3|9682.9|9677.9|9688.4|9683.4|9681.8|9676.8|238
1645794300000|2022-02-25 13:05:00|9683|9678|9685.8|9680.8|9686.4|9681.4|9681.1|9676.1|126
1645794600000|2022-02-25 13:10:00|9685.9|9680.9|9688.3|9683.3|9689.3|9684.3|9685.6|9680.6|84
1645794900000|2022-02-25 13:15:00|9688|9683|9689.3|9684.3|9689.8|9684.8|9684.8|9679.8|132
1645795200000|2022-02-25 13:20:00|9689.2|9684.2|9682.2|9677.2|9689.4|9684.4|9681.4|9676.4|133
1645795500000|2022-02-25 13:25:00|9682|9677|9679.1|9674.1|9684.2|9679.2|9679.1|9674.1|133
1645795800000|2022-02-25 13:30:00|9679.2|9674.2|9677.9|9672.9|9683.1|9678.1|9677.1|9672.1|76
1645796100000|2022-02-25 13:35:00|9677.8|9672.8|9681.6|9676.6|9681.7|9676.7|9676.2|9671.2|89
1645796400000|2022-02-25 13:40:00|9681.7|9676.7|9684.6|9679.6|9687.2|9682.2|9681.6|9676.6|91
1645796700000|2022-02-25 13:45:00|9684.3|9679.3|9682.4|9677.4|9684.7|9679.7|9681.6|9676.6|50
1645797000000|2022-02-25 13:50:00|9682.7|9677.7|9681.1|9676.1|9683.4|9678.4|9680.1|9675.1|48
1645797300000|2022-02-25 13:55:00|9681.2|9676.2|9674.4|9669.4|9681.4|9676.4|9671.2|9666.2|130
1645797600000|2022-02-25 14:00:00|9674.6|9669.6|9678.2|9673.2|9678.9|9673.9|9673.3|9668.3|124
1645797900000|2022-02-25 14:05:00|9678.1|9673.1|9681.4|9676.4|9681.6|9676.6|9673.4|9668.4|108
1645798200000|2022-02-25 14:10:00|9681.5|9676.5|9684.2|9679.2|9684.4|9679.4|9679.2|9674.2|227
1645798500000|2022-02-25 14:15:00|9684.4|9679.4|9684|9679|9685.9|9680.9|9683.3|9678.3|72
1645798800000|2022-02-25 14:20:00|9683.4|9678.4|9682.6|9677.6|9686.6|9681.6|9681.6|9676.6|82
1645799100000|2022-02-25 14:25:00|9682.7|9677.7|9685.6|9680.6|9687.1|9682.1|9682.1|9677.1|82
1645799400000|2022-02-25 14:30:00|9685.3|9680.3|9679.9|9674.9|9685.9|9680.9|9678.9|9673.9|146
1645799700000|2022-02-25 14:35:00|9680.1|9675.1|9679.4|9674.4|9681.9|9676.9|9679|9674|107
1645800000000|2022-02-25 14:40:00|9679.6|9674.6|9678.2|9673.2|9679.6|9674.6|9675.8|9670.8|561
1645800300000|2022-02-25 14:45:00|9678.1|9673.1|9672.5|9667.5|9680.1|9675.1|9670.8|9665.8|331
1645800600000|2022-02-25 14:50:00|9673.2|9668.2|9675.1|9670.1|9675.1|9670.1|9669.8|9664.8|215
1645800900000|2022-02-25 14:55:00|9675.4|9670.4|9684.1|9679.1|9685.1|9680.1|9674.4|9669.4|130
1645801200000|2022-02-25 15:00:00|9683.4|9678.4|9681.9|9676.9|9684.6|9679.6|9678.4|9673.4|245
1645801500000|2022-02-25 15:05:00|9681.4|9676.4|9674.4|9669.4|9681.9|9676.9|9673.7|9668.7|180
1645801800000|2022-02-25 15:10:00|9674.6|9669.6|9675|9670|9675.7|9670.7|9670.4|9665.4|169
1645802100000|2022-02-25 15:15:00|9675.2|9670.2|9674.9|9669.9|9679.2|9674.2|9674.9|9669.9|90
1645802400000|2022-02-25 15:20:00|9675.1|9670.1|9673.5|9668.5|9675.2|9670.2|9671.4|9666.4|472
1645802700000|2022-02-25 15:25:00|9673.4|9668.4|9672.4|9667.4|9675.4|9670.4|9670.8|9665.8|192
1645803000000|2022-02-25 15:30:00|9672.1|9667.1|9677.1|9672.1|9677.1|9672.1|9670.4|9665.4|92
1645803300000|2022-02-25 15:35:00|9677.3|9672.3|9676.6|9671.6|9677.9|9672.9|9675.6|9670.6|53
1645803600000|2022-02-25 15:40:00|9676.9|9671.9|9670.8|9665.8|9676.9|9671.9|9670.3|9665.3|90
1645803900000|2022-02-25 15:45:00|9670.6|9665.6|9668.1|9663.1|9671.4|9666.4|9666.8|9661.8|240
1645804200000|2022-02-25 15:50:00|9668.6|9663.6|9668.5|9663.5|9671.3|9666.3|9667.1|9662.1|111
1645804500000|2022-02-25 15:55:00|9668.3|9663.3|9669.6|9664.6|9669.9|9664.9|9665.3|9660.3|312
1645804800000|2022-02-25 16:00:00|9669.8|9664.8|9669.6|9664.6|9671.6|9666.6|9668.6|9663.6|225
1645805100000|2022-02-25 16:05:00|9669.8|9664.8|9672.1|9667.1|9673.9|9668.9|9669.3|9664.3|196
1645805400000|2022-02-25 16:10:00|9671.8|9666.8|9667.6|9662.6|9673.1|9668.1|9667.1|9662.1|88
1645805700000|2022-02-25 16:15:00|9667.3|9662.3|9661.8|9656.8|9667.6|9662.6|9660.8|9655.8|234
1645806000000|2022-02-25 16:20:00|9661.9|9656.9|9657.3|9652.3|9662.8|9657.8|9657.2|9652.2|169
1645806300000|2022-02-25 16:25:00|9657.5|9652.5|9663.5|9658.5|9664.8|9659.8|9657.5|9652.5|76
1645806600000|2022-02-25 16:30:00|9663|9658|9671.2|9666.2|9671.2|9666.2|9663|9658|126
1645806900000|2022-02-25 16:35:00|9671|9666|9671.3|9666.3|9671.5|9666.5|9669.5|9664.5|49
1645807200000|2022-02-25 16:40:00|9671|9666|9671|9666|9672.8|9667.8|9670|9665|55
1645807500000|2022-02-25 16:45:00|9670.7|9665.7|9663|9658|9670.7|9665.7|9659.6|9654.6|153
1645807800000|2022-02-25 16:50:00|9662.8|9657.8|9663.5|9658.5|9665.3|9660.3|9660.4|9655.4|84
1645808100000|2022-02-25 16:55:00|9663.6|9658.6|9664.5|9659.5|9665.3|9660.3|9661.8|9656.8|38
1645808400000|2022-02-25 17:00:00|9664.1|9659.1|9664.8|9659.8|9665.2|9660.2|9662.3|9657.3|40
1645808700000|2022-02-25 17:05:00|9664.5|9659.5|9667.3|9662.3|9667.3|9662.3|9664.3|9659.3|67
1645809000000|2022-02-25 17:10:00|9667|9662|9671.3|9666.3|9671.5|9666.5|9666.8|9661.8|78
1645809300000|2022-02-25 17:15:00|9671|9666|9669.3|9664.3|9671.3|9666.3|9668|9663|26
1645809600000|2022-02-25 17:20:00|9669.7|9664.7|9670.8|9665.8|9671.3|9666.3|9669|9664|20
1645809900000|2022-02-25 17:25:00|9670.6|9665.6|9671.8|9666.8|9673.1|9668.1|9670.5|9665.5|87
1645810200000|2022-02-25 17:30:00|9671.7|9666.7|9676.8|9671.8|9676.8|9671.8|9671.5|9666.5|150
1645810500000|2022-02-25 17:35:00|9676.5|9671.5|9674.5|9669.5|9676.5|9671.5|9674.5|9669.5|23
1645810800000|2022-02-25 17:40:00|9674.3|9669.3|9677.7|9672.7|9677.8|9672.8|9674|9669|50
1645811100000|2022-02-25 17:45:00|9677.3|9672.3|9678.9|9673.9|9678.9|9673.9|9676.8|9671.8|124
1645811400000|2022-02-25 17:50:00|9678.8|9673.8|9678.4|9673.4|9680.9|9675.9|9678.1|9673.1|120
1645811700000|2022-02-25 17:55:00|9678.3|9673.3|9677.8|9672.8|9679.9|9674.9|9677.8|9672.8|76
1645812000000|2022-02-25 18:00:00|9677.9|9672.9|9673.9|9668.9|9677.9|9672.9|9673.3|9668.3|45
1645812300000|2022-02-25 18:05:00|9673.8|9668.8|9673.8|9668.8|9674.4|9669.4|9673.3|9668.3|37
1645812600000|2022-02-25 18:10:00|9673.9|9668.9|9674|9669|9675.4|9670.4|9673.8|9668.8|66
1645812900000|2022-02-25 18:15:00|9674.3|9669.3|9670.3|9665.3|9674.3|9669.3|9670|9665|40
1645813200000|2022-02-25 18:20:00|9670|9665|9669.8|9664.8|9670.8|9665.8|9668.8|9663.8|63
1645813500000|2022-02-25 18:25:00|9669.9|9664.9|9669.5|9664.5|9670.9|9665.9|9669|9664|23
1645813800000|2022-02-25 18:30:00|9669.3|9664.3|9666.5|9661.5|9669.8|9664.8|9666.5|9661.5|31
1645814100000|2022-02-25 18:35:00|9666.4|9661.4|9668.3|9663.3|9668.8|9663.8|9666.2|9661.2|31
1645814400000|2022-02-25 18:40:00|9668|9663|9665.3|9660.3|9668.3|9663.3|9665|9660|21
1645814700000|2022-02-25 18:45:00|9665.4|9660.4|9665.3|9660.3|9665.8|9660.8|9664.3|9659.3|43
1645815000000|2022-02-25 18:50:00|9665.4|9660.4|9665.8|9660.8|9665.9|9660.9|9664.3|9659.3|95
1645815300000|2022-02-25 18:55:00|9665.9|9660.9|9665.9|9660.9|9667.9|9662.9|9665.5|9660.5|30
1645815600000|2022-02-25 19:00:00|9666.1|9661.1|9664.8|9659.8|9667|9662|9664.5|9659.5|38
1645815900000|2022-02-25 19:05:00|9665|9660|9666.8|9661.8|9666.8|9661.8|9664.8|9659.8|36
1645816200000|2022-02-25 19:10:00|9666.7|9661.7|9666.8|9661.8|9667.3|9662.3|9666.3|9661.3|26
1645816500000|2022-02-25 19:15:00|9666.5|9661.5|9665.8|9660.8|9667.5|9662.5|9665.5|9660.5|18
1645816800000|2022-02-25 19:20:00|9665.5|9660.5|9662.5|9657.5|9665.5|9660.5|9662.3|9657.3|59
1645817100000|2022-02-25 19:25:00|9662.6|9657.6|9662.3|9657.3|9664.3|9659.3|9661.5|9656.5|56
1645817400000|2022-02-25 19:30:00|9662.2|9657.2|9661.8|9656.8|9662.8|9657.8|9661|9656|42
1645817700000|2022-02-25 19:35:00|9661.7|9656.7|9663.5|9658.5|9663.5|9658.5|9660.5|9655.5|35
1645818000000|2022-02-25 19:40:00|9663.6|9658.6|9663.8|9658.8|9665.3|9660.3|9663.5|9658.5|41
1645818300000|2022-02-25 19:45:00|9663.9|9658.9|9666.2|9661.2|9666.3|9661.3|9663.8|9658.8|40
1645818600000|2022-02-25 19:50:00|9666.3|9661.3|9665.7|9660.7|9667.8|9662.8|9665.5|9660.5|103
1645818900000|2022-02-25 19:55:00|9665.5|9660.5|9658|9653|9665.8|9660.8|9657|9652|195
1645819200000|2022-02-25 20:00:00|9658.2|9653.2|9658.5|9653.5|9658.8|9653.8|9655.2|9650.2|283
1645819500000|2022-02-25 20:05:00|9658.7|9653.7|9660.2|9655.2|9661|9656|9658.2|9653.2|89
1645819800000|2022-02-25 20:10:00|9660.3|9655.3|9659.7|9654.7|9660.3|9655.3|9659|9654|101
1645820100000|2022-02-25 20:15:00|9659.8|9654.8|9659|9654|9659.8|9654.8|9657.5|9652.5|25
1645820400000|2022-02-25 20:20:00|9658.9|9653.9|9658.3|9653.3|9658.9|9653.9|9657.3|9652.3|64
1645820700000|2022-02-25 20:25:00|9658.5|9653.5|9658.4|9653.4|9659.9|9654.9|9658.3|9653.3|105
1645821000000|2022-02-25 20:30:00|9658.3|9653.3|9656.9|9651.9|9658.5|9653.5|9652.9|9647.9|119
1645821300000|2022-02-25 20:35:00|9656.7|9651.7|9654.2|9649.2|9657.7|9652.7|9653.5|9648.5|49
1645821600000|2022-02-25 20:40:00|9654.3|9649.3|9653.2|9648.2|9655.2|9650.2|9652.5|9647.5|41
1645821900000|2022-02-25 20:45:00|9653.5|9648.5|9652.7|9647.7|9654|9649|9651.2|9646.2|91
1645822200000|2022-02-25 20:50:00|9652.2|9647.2|9653|9648|9653.2|9648.2|9651.2|9646.2|72
1645822500000|2022-02-25 20:55:00|9653.4|9648.4|9653.5|9648.5|9654|9649|9651|9646|145
1645822800000|2022-02-25 21:00:00|9653.7|9648.7|9653.5|9648.5|9653.8|9648.8|9650.7|9645.7|43
1645823100000|2022-02-25 21:05:00|9653.2|9648.2|9651.5|9646.5|9653.2|9648.2|9650.2|9645.2|52
1645823400000|2022-02-25 21:10:00|9651.7|9646.7|9652.5|9647.5|9652.9|9647.9|9651.7|9646.7|16
1645823700000|2022-02-25 21:15:00|9653|9648|9653|9648|9654.5|9649.5|9653|9648|18
1645824000000|2022-02-25 21:20:00|9652.7|9647.7|9651.7|9646.7|9652.7|9647.7|9651.2|9646.2|15
1645824300000|2022-02-25 21:25:00|9651.6|9646.6|9648.8|9643.8|9651.6|9646.6|9648.5|9643.5|60
1645824600000|2022-02-25 21:30:00|9648.7|9643.7|9649|9644|9649|9644|9648|9643|30
1645824900000|2022-02-25 21:35:00|9649.2|9644.2|9649.2|9644.2|9650|9645|9648.9|9643.9|28
1645825200000|2022-02-25 21:40:00|9649.4|9644.4|9649.7|9644.7|9650|9645|9649.4|9644.4|13
1645825500000|2022-02-25 21:45:00|9649.8|9644.8|9649.2|9644.2|9650|9645|9649.1|9644.1|20
1645825800000|2022-02-25 21:50:00|9649.1|9644.1|9649.7|9644.7|9650|9645|9649.1|9644.1|12
1645826100000|2022-02-25 21:55:00|9649.8|9644.8|9651.9|9646.9|9651.9|9646.9|9649.5|9644.5|7
1646010000000|2022-02-28 01:00:00|9711.3|9706.3|9708.3|9703.3|9713.8|9708.8|9706.8|9701.8|197
1646010300000|2022-02-28 01:05:00|9707.8|9702.8|9709.8|9704.8|9710|9705|9706.3|9701.3|71
1646010600000|2022-02-28 01:10:00|9709.6|9704.6|9708.4|9703.4|9712.6|9707.6|9707.6|9702.6|118
1646010900000|2022-02-28 01:15:00|9708.8|9703.8|9707.7|9702.7|9711.9|9706.9|9705.9|9700.9|74
1646011200000|2022-02-28 01:20:00|9707.8|9702.8|9711.9|9706.9|9712.9|9707.9|9706.5|9701.5|76
1646011500000|2022-02-28 01:25:00|9711.7|9706.7|9717|9712|9717|9712|9710.9|9705.9|215
1646011800000|2022-02-28 01:30:00|9717.5|9712.5|9720|9715|9720.3|9715.3|9716.5|9711.5|108
1646012100000|2022-02-28 01:35:00|9719.5|9714.5|9722.3|9717.3|9722.3|9717.3|9718.3|9713.3|143
1646012400000|2022-02-28 01:40:00|9722.5|9717.5|9718.1|9713.1|9723.3|9718.3|9716.9|9711.9|64
1646012700000|2022-02-28 01:45:00|9718.4|9713.4|9715.8|9710.8|9721.3|9716.3|9715.3|9710.3|42
1646013000000|2022-02-28 01:50:00|9715.7|9710.7|9716.8|9711.8|9717.3|9712.3|9714.1|9709.1|33
1646013300000|2022-02-28 01:55:00|9717.1|9712.1|9716.5|9711.5|9717.3|9712.3|9713|9708|26
1646013600000|2022-02-28 02:00:00|9716.3|9711.3|9717|9712|9717.5|9712.5|9714.3|9709.3|29
1646013900000|2022-02-28 02:05:00|9716.7|9711.7|9719.8|9714.8|9720.3|9715.3|9716.5|9711.5|17
1646014200000|2022-02-28 02:10:00|9719.9|9714.9|9720.8|9715.8|9721.3|9716.3|9718.3|9713.3|19
1646014500000|2022-02-28 02:15:00|9720.6|9715.6|9719.3|9714.3|9720.7|9715.7|9718.6|9713.6|10
1646014800000|2022-02-28 02:20:00|9719.5|9714.5|9717.3|9712.3|9720.2|9715.2|9716.3|9711.3|8
1646015100000|2022-02-28 02:25:00|9717.4|9712.4|9719.6|9714.6|9720.2|9715.2|9717.3|9712.3|15
1646015400000|2022-02-28 02:30:00|9719.8|9714.8|9720.3|9715.3|9721.8|9716.8|9719.1|9714.1|28
1646015700000|2022-02-28 02:35:00|9720.4|9715.4|9719.3|9714.3|9720.6|9715.6|9717.8|9712.8|11
1646016000000|2022-02-28 02:40:00|9719.4|9714.4|9725.8|9720.8|9725.8|9720.8|9719.1|9714.1|34
1646016300000|2022-02-28 02:45:00|9725.6|9720.6|9731.3|9726.3|9731.3|9726.3|9724.8|9719.8|185
1646016600000|2022-02-28 02:50:00|9731.2|9726.2|9725.9|9720.9|9731.3|9726.3|9725.4|9720.4|55
1646016900000|2022-02-28 02:55:00|9726.1|9721.1|9724.8|9719.8|9726.8|9721.8|9724.3|9719.3|13
1646017200000|2022-02-28 03:00:00|9725.1|9720.1|9723.4|9718.4|9725.8|9720.8|9722.9|9717.9|32
1646017500000|2022-02-28 03:05:00|9723.3|9718.3|9725.6|9720.6|9725.9|9720.9|9722.1|9717.1|19
1646017800000|2022-02-28 03:10:00|9725.9|9720.9|9728.9|9723.9|9729.1|9724.1|9725.4|9720.4|41
1646018100000|2022-02-28 03:15:00|9728.6|9723.6|9726.9|9721.9|9729.2|9724.2|9725.9|9720.9|15
1646018400000|2022-02-28 03:20:00|9726.6|9721.6|9726.4|9721.4|9728.2|9723.2|9726.4|9721.4|68
1646018700000|2022-02-28 03:25:00|9726.7|9721.7|9729.3|9724.3|9729.8|9724.8|9726.4|9721.4|12
1646019000000|2022-02-28 03:30:00|9728.8|9723.8|9727.3|9722.3|9728.8|9723.8|9726.3|9721.3|4
1646019300000|2022-02-28 03:35:00|9726.9|9721.9|9724.8|9719.8|9726.9|9721.9|9724.3|9719.3|32
1646019600000|2022-02-28 03:40:00|9724.6|9719.6|9724.1|9719.1|9725.6|9720.6|9723.6|9718.6|74
1646019900000|2022-02-28 03:45:00|9724.3|9719.3|9725.1|9720.1|9725.4|9720.4|9723.9|9718.9|22
1646020200000|2022-02-28 03:50:00|9725|9720|9727.1|9722.1|9727.3|9722.3|9724.6|9719.6|17
1646020500000|2022-02-28 03:55:00|9727.3|9722.3|9729.8|9724.8|9730.1|9725.1|9726.6|9721.6|16
1646020800000|2022-02-28 04:00:00|9729.9|9724.9|9729|9724|9729.9|9724.9|9728.5|9723.5|76
1646021100000|2022-02-28 04:05:00|9728.8|9723.8|9730|9725|9731|9726|9728.8|9723.8|56
1646021400000|2022-02-28 04:10:00|9730.2|9725.2|9732.1|9727.1|9732.1|9727.1|9730.2|9725.2|64
1646021700000|2022-02-28 04:15:00|9732|9727|9731.6|9726.6|9732.4|9727.4|9731.2|9726.2|21
1646022000000|2022-02-28 04:20:00|9731.8|9726.8|9733.5|9728.5|9733.8|9728.8|9731.5|9726.5|84
1646022300000|2022-02-28 04:25:00|9733|9728|9732|9727|9733|9728|9732|9727|4
1646022600000|2022-02-28 04:30:00|9732.3|9727.3|9731.8|9726.8|9732.5|9727.5|9731.2|9726.2|7
1646022900000|2022-02-28 04:35:00|9731.5|9726.5|9731|9726|9732.3|9727.3|9730.7|9725.7|3
1646023200000|2022-02-28 04:40:00|9731.5|9726.5|9731.8|9726.8|9732|9727|9731|9726|25
1646023500000|2022-02-28 04:45:00|9732|9727|9736.5|9731.5|9736.7|9731.7|9731.8|9726.8|37
1646023800000|2022-02-28 04:50:00|9736|9731|9734.3|9729.3|9736.5|9731.5|9734.3|9729.3|17
1646024100000|2022-02-28 04:55:00|9734.8|9729.8|9733.3|9728.3|9735.7|9730.7|9733|9728|11
1646024400000|2022-02-28 05:00:00|9733|9728|9731|9726|9733.3|9728.3|9731|9726|13
1646024700000|2022-02-28 05:05:00|9731.1|9726.1|9731.2|9726.2|9732.8|9727.8|9731|9726|28
1646025000000|2022-02-28 05:10:00|9731|9726|9731.3|9726.3|9731.3|9726.3|9730.1|9725.1|8
1646025300000|2022-02-28 05:15:00|9731|9726|9730.8|9725.8|9731|9726|9728.6|9723.6|6
1646025600000|2022-02-28 05:20:00|9730.7|9725.7|9729.8|9724.8|9731.8|9726.8|9729.8|9724.8|5
1646025900000|2022-02-28 05:25:00|9730.1|9725.1|9730.3|9725.3|9731.4|9726.4|9729.9|9724.9|4
1646026200000|2022-02-28 05:30:00|9730.4|9725.4|9731.3|9726.3|9731.8|9726.8|9729.8|9724.8|23
1646026500000|2022-02-28 05:35:00|9731.7|9726.7|9732.3|9727.3|9732.4|9727.4|9731.3|9726.3|3
1646026800000|2022-02-28 05:40:00|9732.6|9727.6|9728.9|9723.9|9732.8|9727.8|9728.5|9723.5|15
1646027100000|2022-02-28 05:45:00|9729.1|9724.1|9726.7|9721.7|9729.4|9724.4|9725.7|9720.7|13
1646027400000|2022-02-28 05:50:00|9726.6|9721.6|9723.7|9718.7|9726.7|9721.7|9722.9|9717.9|51
1646027700000|2022-02-28 05:55:00|9723.9|9718.9|9723.4|9718.4|9724.2|9719.2|9722.6|9717.6|26
1646028000000|2022-02-28 06:00:00|9723.6|9718.6|9720.6|9715.6|9724.9|9719.9|9719.1|9714.1|55
1646028300000|2022-02-28 06:05:00|9720.9|9715.9|9719.4|9714.4|9721.6|9716.6|9719|9714|37
1646028600000|2022-02-28 06:10:00|9719.2|9714.2|9716.5|9711.5|9720.4|9715.4|9716.5|9711.5|44
1646028900000|2022-02-28 06:15:00|9716.4|9711.4|9717|9712|9718|9713|9716|9711|42
1646029200000|2022-02-28 06:20:00|9716.7|9711.7|9719.9|9714.9|9722|9717|9716|9711|36
1646029500000|2022-02-28 06:25:00|9719.7|9714.7|9716.5|9711.5|9720.4|9715.4|9715|9710|31
1646029800000|2022-02-28 06:30:00|9717.1|9712.1|9720|9715|9721|9716|9716.5|9711.5|31
1646030100000|2022-02-28 06:35:00|9720.2|9715.2|9719.5|9714.5|9720.5|9715.5|9717.7|9712.7|6
1646030400000|2022-02-28 06:40:00|9719.2|9714.2|9717.9|9712.9|9719.5|9714.5|9715.7|9710.7|16
1646030700000|2022-02-28 06:45:00|9717.5|9712.5|9716|9711|9719.2|9714.2|9715.7|9710.7|17
1646031000000|2022-02-28 06:50:00|9716.2|9711.2|9720|9715|9722|9717|9715.5|9710.5|32
1646031300000|2022-02-28 06:55:00|9720.5|9715.5|9719.7|9714.7|9721|9716|9719|9714|14
1646031600000|2022-02-28 07:00:00|9719.4|9714.4|9719|9714|9721.5|9716.5|9718.2|9713.2|82
1646031900000|2022-02-28 07:05:00|9718.9|9713.9|9718|9713|9720.2|9715.2|9715.5|9710.5|56
1646032200000|2022-02-28 07:10:00|9717.7|9712.7|9719|9714|9721.2|9716.2|9717.5|9712.5|56
1646032500000|2022-02-28 07:15:00|9719.4|9714.4|9713.4|9708.4|9719.4|9714.4|9708.7|9703.7|96
1646032800000|2022-02-28 07:20:00|9713.7|9708.7|9711.7|9706.7|9713.9|9708.9|9708.9|9703.9|55
1646033100000|2022-02-28 07:25:00|9711.9|9706.9|9706.6|9701.6|9713.4|9708.4|9702.9|9697.9|170
1646033400000|2022-02-28 07:30:00|9706.4|9701.4|9697.9|9692.9|9707.6|9702.6|9695.4|9690.4|203
1646033700000|2022-02-28 07:35:00|9698.1|9693.1|9700.3|9695.3|9704.9|9699.9|9696.9|9691.9|137
1646034000000|2022-02-28 07:40:00|9700.1|9695.1|9701.1|9696.1|9705|9700|9698.9|9693.9|107
1646034300000|2022-02-28 07:45:00|9700.9|9695.9|9702|9697|9703.3|9698.3|9700.8|9695.8|101
1646034600000|2022-02-28 07:50:00|9702.2|9697.2|9701.7|9696.7|9703.4|9698.4|9699.4|9694.4|58
1646034900000|2022-02-28 07:55:00|9701.9|9696.9|9701.6|9696.6|9705.1|9700.1|9700.4|9695.4|52
1646035200000|2022-02-28 08:00:00|9701.4|9696.4|9705.6|9700.6|9708.1|9703.1|9697.4|9692.4|100
1646035500000|2022-02-28 08:05:00|9705.9|9700.9|9710.8|9705.8|9711.1|9706.1|9705.6|9700.6|125
1646035800000|2022-02-28 08:10:00|9710.6|9705.6|9713.8|9708.8|9715.6|9710.6|9708.7|9703.7|93
1646036100000|2022-02-28 08:15:00|9713.6|9708.6|9713.7|9708.7|9714.8|9709.8|9712|9707|72
1646036400000|2022-02-28 08:20:00|9714|9709|9715.3|9710.3|9717.1|9712.1|9713.1|9708.1|64
1646036700000|2022-02-28 08:25:00|9715.6|9710.6|9710.7|9705.7|9715.6|9710.6|9709.1|9704.1|83
1646037000000|2022-02-28 08:30:00|9710.9|9705.9|9709.4|9704.4|9711.4|9706.4|9705.6|9700.6|89
1646037300000|2022-02-28 08:35:00|9709.6|9704.6|9715.6|9710.6|9716.4|9711.4|9708.6|9703.6|91
1646037600000|2022-02-28 08:40:00|9715.4|9710.4|9719.3|9714.3|9719.6|9714.6|9714.7|9709.7|66
1646037900000|2022-02-28 08:45:00|9719.4|9714.4|9719.1|9714.1|9721.1|9716.1|9718.1|9713.1|67
1646038200000|2022-02-28 08:50:00|9719.3|9714.3|9711.6|9706.6|9719.4|9714.4|9710.9|9705.9|67
1646038500000|2022-02-28 08:55:00|9711.4|9706.4|9710.4|9705.4|9713.4|9708.4|9709.2|9704.2|45
1646038800000|2022-02-28 09:00:00|9710.3|9705.3|9712.2|9707.2|9713.4|9708.4|9708.9|9703.9|65
1646039100000|2022-02-28 09:05:00|9712.4|9707.4|9707.7|9702.7|9712.4|9707.4|9707.4|9702.4|121
1646039400000|2022-02-28 09:10:00|9707.9|9702.9|9709.2|9704.2|9709.4|9704.4|9705.3|9700.3|73
1646039700000|2022-02-28 09:15:00|9709.4|9704.4|9712.4|9707.4|9712.4|9707.4|9706.2|9701.2|138
1646040000000|2022-02-28 09:20:00|9712.6|9707.6|9715.6|9710.6|9716.4|9711.4|9711.9|9706.9|108
1646040300000|2022-02-28 09:25:00|9715.4|9710.4|9718.1|9713.1|9718.3|9713.3|9714.4|9709.4|82
1646040600000|2022-02-28 09:30:00|9718.2|9713.2|9712.7|9707.7|9718.4|9713.4|9711.6|9706.6|147
1646040900000|2022-02-28 09:35:00|9712.9|9707.9|9705.9|9700.9|9715.3|9710.3|9705.6|9700.6|287
1646041200000|2022-02-28 09:40:00|9706.2|9701.2|9705.6|9700.6|9708.1|9703.1|9705.3|9700.3|166
1646041500000|2022-02-28 09:45:00|9705.8|9700.8|9703.7|9698.7|9706.1|9701.1|9703.1|9698.1|121
1646041800000|2022-02-28 09:50:00|9703.9|9698.9|9704.4|9699.4|9706.9|9701.9|9703.1|9698.1|96
1646042100000|2022-02-28 09:55:00|9704.1|9699.1|9705.8|9700.8|9708.9|9703.9|9703.9|9698.9|77
1646042400000|2022-02-28 10:00:00|9705.5|9700.5|9702.6|9697.6|9706.2|9701.2|9702.4|9697.4|61
1646042700000|2022-02-28 10:05:00|9702.4|9697.4|9700.7|9695.7|9702.9|9697.9|9699.6|9694.6|66
1646043000000|2022-02-28 10:10:00|9700.5|9695.5|9701.9|9696.9|9703.9|9698.9|9700.2|9695.2|26
1646043300000|2022-02-28 10:15:00|9702|9697|9702.4|9697.4|9702.9|9697.9|9700.2|9695.2|11
1646043600000|2022-02-28 10:20:00|9702|9697|9700.9|9695.9|9703.2|9698.2|9700.7|9695.7|38
1646043900000|2022-02-28 10:25:00|9700.7|9695.7|9699.3|9694.3|9701.2|9696.2|9699.2|9694.2|29
1646044200000|2022-02-28 10:30:00|9699.2|9694.2|9701.4|9696.4|9701.6|9696.6|9698|9693|84
1646044500000|2022-02-28 10:35:00|9701.2|9696.2|9699.9|9694.9|9703.4|9698.4|9699.8|9694.8|74
1646044800000|2022-02-28 10:40:00|9699.5|9694.5|9697.4|9692.4|9699.9|9694.9|9696.4|9691.4|77
1646045100000|2022-02-28 10:45:00|9697.2|9692.2|9696.4|9691.4|9699.7|9694.7|9695.9|9690.9|30
1646045400000|2022-02-28 10:50:00|9696.2|9691.2|9689.1|9684.1|9697.9|9692.9|9688.9|9683.9|102
1646045700000|2022-02-28 10:55:00|9688.8|9683.8|9672.2|9667.2|9689.1|9684.1|9670.9|9665.9|571
1646046000000|2022-02-28 11:00:00|9672.3|9667.3|9682.9|9677.9|9683.2|9678.2|9672|9667|162
1646046300000|2022-02-28 11:05:00|9683.2|9678.2|9683.9|9678.9|9685.7|9680.7|9681.9|9676.9|84
1646046600000|2022-02-28 11:10:00|9683.2|9678.2|9680.2|9675.2|9684.2|9679.2|9678.3|9673.3|114
1646046900000|2022-02-28 11:15:00|9680.3|9675.3|9683.2|9678.2|9683.2|9678.2|9679.5|9674.5|32
1646047200000|2022-02-28 11:20:00|9683.7|9678.7|9684.3|9679.3|9684.7|9679.7|9680.7|9675.7|20
1646047500000|2022-02-28 11:25:00|9684|9679|9685.3|9680.3|9685.4|9680.4|9681.9|9676.9|40
1646047800000|2022-02-28 11:30:00|9685.4|9680.4|9688.2|9683.2|9688.3|9683.3|9685.4|9680.4|46
1646048100000|2022-02-28 11:35:00|9688.3|9683.3|9686.7|9681.7|9689.1|9684.1|9686|9681|57
1646048400000|2022-02-28 11:40:00|9686.5|9681.5|9689.6|9684.6|9690|9685|9683.8|9678.8|341
1646048700000|2022-02-28 11:45:00|9689.8|9684.8|9691.6|9686.6|9691.6|9686.6|9686.8|9681.8|124
1646049000000|2022-02-28 11:50:00|9691.9|9686.9|9697.6|9692.6|9697.7|9692.7|9691.3|9686.3|79
1646049300000|2022-02-28 11:55:00|9697.4|9692.4|9692.6|9687.6|9697.6|9692.6|9691.9|9686.9|109
1646049600000|2022-02-28 12:00:00|9692.8|9687.8|9694.2|9689.2|9694.7|9689.7|9691.4|9686.4|108
1646049900000|2022-02-28 12:05:00|9694.4|9689.4|9693.1|9688.1|9695.1|9690.1|9691.9|9686.9|92
1646050200000|2022-02-28 12:10:00|9692.9|9687.9|9694.8|9689.8|9696.1|9691.1|9692.9|9687.9|51
1646050500000|2022-02-28 12:15:00|9694.6|9689.6|9694.3|9689.3|9695.9|9690.9|9692.9|9687.9|24
1646050800000|2022-02-28 12:20:00|9694.1|9689.1|9689.6|9684.6|9694.4|9689.4|9688.9|9683.9|74
1646051100000|2022-02-28 12:25:00|9689.3|9684.3|9687.4|9682.4|9689.9|9684.9|9685.6|9680.6|306
1646051400000|2022-02-28 12:30:00|9686.9|9681.9|9690.1|9685.1|9690.1|9685.1|9685.4|9680.4|43
1646051700000|2022-02-28 12:35:00|9690.2|9685.2|9685.6|9680.6|9691.3|9686.3|9685.2|9680.2|53
1646052000000|2022-02-28 12:40:00|9685.4|9680.4|9687.8|9682.8|9691.9|9686.9|9685.4|9680.4|195
1646052300000|2022-02-28 12:45:00|9687.6|9682.6|9690.3|9685.3|9692.9|9687.9|9687.6|9682.6|359
1646052600000|2022-02-28 12:50:00|9690.2|9685.2|9688.4|9683.4|9690.3|9685.3|9685.9|9680.9|52
1646052900000|2022-02-28 12:55:00|9687.9|9682.9|9694.1|9689.1|9694.1|9689.1|9687.4|9682.4|103
1646053200000|2022-02-28 13:00:00|9693.9|9688.9|9691.4|9686.4|9695.4|9690.4|9688.9|9683.9|70
1646053500000|2022-02-28 13:05:00|9691.3|9686.3|9691.2|9686.2|9692.9|9687.9|9690.1|9685.1|32
1646053800000|2022-02-28 13:10:00|9691.4|9686.4|9689.7|9684.7|9692.6|9687.6|9688.8|9683.8|40
1646054100000|2022-02-28 13:15:00|9689.9|9684.9|9694.4|9689.4|9694.9|9689.9|9689.6|9684.6|79
1646054400000|2022-02-28 13:20:00|9694.3|9689.3|9698.6|9693.6|9699.9|9694.9|9692.9|9687.9|181
1646054700000|2022-02-28 13:25:00|9698.9|9693.9|9699.6|9694.6|9701.9|9696.9|9696.6|9691.6|111
1646055000000|2022-02-28 13:30:00|9698.8|9693.8|9688.6|9683.6|9699.1|9694.1|9686.4|9681.4|185
1646055300000|2022-02-28 13:35:00|9688.9|9683.9|9687.4|9682.4|9689.6|9684.6|9684.6|9679.6|203
1646055600000|2022-02-28 13:40:00|9687.1|9682.1|9681.4|9676.4|9687.8|9682.8|9681.4|9676.4|106
1646055900000|2022-02-28 13:45:00|9681.6|9676.6|9685.4|9680.4|9685.9|9680.9|9681.6|9676.6|76
1646056200000|2022-02-28 13:50:00|9685.3|9680.3|9681.6|9676.6|9685.9|9680.9|9677.9|9672.9|69
1646056500000|2022-02-28 13:55:00|9681.4|9676.4|9679.6|9674.6|9682.8|9677.8|9677.9|9672.9|69
1646056800000|2022-02-28 14:00:00|9679.4|9674.4|9681.6|9676.6|9682.1|9677.1|9677.9|9672.9|74
1646057100000|2022-02-28 14:05:00|9681.4|9676.4|9683.6|9678.6|9685.4|9680.4|9679.4|9674.4|122
1646057400000|2022-02-28 14:10:00|9683.9|9678.9|9683.9|9678.9|9685.4|9680.4|9682.4|9677.4|246
1646057700000|2022-02-28 14:15:00|9683.6|9678.6|9681.9|9676.9|9684.6|9679.6|9679.6|9674.6|73
1646058000000|2022-02-28 14:20:00|9682.1|9677.1|9681.9|9676.9|9682.4|9677.4|9679.6|9674.6|254
1646058300000|2022-02-28 14:25:00|9682.1|9677.1|9680.4|9675.4|9682.9|9677.9|9678.9|9673.9|74
1646058600000|2022-02-28 14:30:00|9680.6|9675.6|9679.9|9674.9|9682.4|9677.4|9678.9|9673.9|96
1646058900000|2022-02-28 14:35:00|9679.8|9674.8|9672.7|9667.7|9679.8|9674.8|9672.5|9667.5|148
1646059200000|2022-02-28 14:40:00|9672.8|9667.8|9670.1|9665.1|9673.1|9668.1|9666.6|9661.6|385
1646059500000|2022-02-28 14:45:00|9670|9665|9667.6|9662.6|9670.1|9665.1|9666.6|9661.6|156
1646059800000|2022-02-28 14:50:00|9667.9|9662.9|9671.4|9666.4|9672.9|9667.9|9667.1|9662.1|120
1646060100000|2022-02-28 14:55:00|9671.6|9666.6|9672.6|9667.6|9672.9|9667.9|9668.4|9663.4|92
1646060400000|2022-02-28 15:00:00|9672.9|9667.9|9666.4|9661.4|9672.9|9667.9|9666.4|9661.4|133
1646060700000|2022-02-28 15:05:00|9665.9|9660.9|9669.6|9664.6|9671.8|9666.8|9662|9657|178
1646061000000|2022-02-28 15:10:00|9669.4|9664.4|9668.9|9663.9|9670.3|9665.3|9667.9|9662.9|91
1646061300000|2022-02-28 15:15:00|9668.8|9663.8|9668.6|9663.6|9671.4|9666.4|9667.9|9662.9|515
1646061600000|2022-02-28 15:20:00|9668.9|9663.9|9669.9|9664.9|9670.4|9665.4|9662.7|9657.7|201
1646061900000|2022-02-28 15:25:00|9670.1|9665.1|9674.4|9669.4|9675.9|9670.9|9670.1|9665.1|148
1646062200000|2022-02-28 15:30:00|9674.6|9669.6|9676.9|9671.9|9677.1|9672.1|9671.1|9666.1|328
1646062500000|2022-02-28 15:35:00|9676.7|9671.7|9670.2|9665.2|9679.6|9674.6|9670.2|9665.2|108
1646062800000|2022-02-28 15:40:00|9668.9|9663.9|9672.8|9667.8|9676.4|9671.4|9667.4|9662.4|69
1646063100000|2022-02-28 15:45:00|9672.4|9667.4|9674.6|9669.6|9677.1|9672.1|9672.4|9667.4|43
1646063400000|2022-02-28 15:50:00|9674.4|9669.4|9674.4|9669.4|9683.9|9678.9|9669.4|9664.4|259
1646063700000|2022-02-28 15:55:00|9674.6|9669.6|9661.8|9656.8|9674.6|9669.6|9661.1|9656.1|500
1646064000000|2022-02-28 16:00:00|9662|9657|9663.4|9658.4|9666.6|9661.6|9660.2|9655.2|409
1646064300000|2022-02-28 16:05:00|9663.6|9658.6|9671.9|9666.9|9671.9|9666.9|9663.6|9658.6|233
1646064600000|2022-02-28 16:10:00|9671.6|9666.6|9671.4|9666.4|9674.3|9669.3|9670.4|9665.4|130
1646064900000|2022-02-28 16:15:00|9671.2|9666.2|9669.1|9664.1|9671.6|9666.6|9665.1|9660.1|98
1646065200000|2022-02-28 16:20:00|9668.9|9663.9|9666.9|9661.9|9671.4|9666.4|9664.6|9659.6|88
1646065500000|2022-02-28 16:25:00|9666.6|9661.6|9657.9|9652.9|9666.9|9661.9|9656.9|9651.9|219
1646065800000|2022-02-28 16:30:00|9657.6|9652.6|9661.4|9656.4|9661.4|9656.4|9657.4|9652.4|194
1646066100000|2022-02-28 16:35:00|9661.2|9656.2|9664.6|9659.6|9665.4|9660.4|9660.9|9655.9|96
1646066400000|2022-02-28 16:40:00|9664.4|9659.4|9666.1|9661.1|9668.6|9663.6|9664.4|9659.4|37
1646066700000|2022-02-28 16:45:00|9666|9661|9672.6|9667.6|9673.1|9668.1|9664.4|9659.4|75
1646067000000|2022-02-28 16:50:00|9672.4|9667.4|9667.6|9662.6|9672.6|9667.6|9666.9|9661.9|58
1646067300000|2022-02-28 16:55:00|9667.4|9662.4|9664.9|9659.9|9669.9|9664.9|9664.6|9659.6|62
1646067600000|2022-02-28 17:00:00|9665.4|9660.4|9667.1|9662.1|9670.6|9665.6|9664.9|9659.9|88
1646067900000|2022-02-28 17:05:00|9666.9|9661.9|9665.6|9660.6|9668.6|9663.6|9664.8|9659.8|69
1646068200000|2022-02-28 17:10:00|9665.1|9660.1|9667.6|9662.6|9667.6|9662.6|9663.1|9658.1|169
1646068500000|2022-02-28 17:15:00|9667.4|9662.4|9668.9|9663.9|9669.6|9664.6|9665.3|9660.3|134
1646068800000|2022-02-28 17:20:00|9669.1|9664.1|9675.4|9670.4|9676.1|9671.1|9668.8|9663.8|110
1646069100000|2022-02-28 17:25:00|9675.6|9670.6|9676.1|9671.1|9676.8|9671.8|9674.4|9669.4|116
1646069400000|2022-02-28 17:30:00|9675.9|9670.9|9676.3|9671.3|9678.3|9673.3|9675.6|9670.6|34
1646069700000|2022-02-28 17:35:00|9676.2|9671.2|9681.6|9676.6|9683.4|9678.4|9676.2|9671.2|145
1646070000000|2022-02-28 17:40:00|9681.4|9676.4|9681.9|9676.9|9681.9|9676.9|9678.3|9673.3|82
1646070300000|2022-02-28 17:45:00|9682.1|9677.1|9679.3|9674.3|9682.3|9677.3|9679.3|9674.3|32
1646070600000|2022-02-28 17:50:00|9679.1|9674.1|9682.1|9677.1|9682.1|9677.1|9677.4|9672.4|80
1646070900000|2022-02-28 17:55:00|9681.9|9676.9|9679.9|9674.9|9683.1|9678.1|9679.8|9674.8|47
1646071200000|2022-02-28 18:00:00|9680.1|9675.1|9677.3|9672.3|9680.1|9675.1|9677.1|9672.1|48
1646071500000|2022-02-28 18:05:00|9677.1|9672.1|9676|9671|9677.3|9672.3|9675.5|9670.5|45
1646071800000|2022-02-28 18:10:00|9675.8|9670.8|9674.3|9669.3|9676|9671|9673.8|9668.8|14
1646072100000|2022-02-28 18:15:00|9674.1|9669.1|9676.3|9671.3|9678.8|9673.8|9674.1|9669.1|33
1646072400000|2022-02-28 18:20:00|9676.1|9671.1|9677.6|9672.6|9679.3|9674.3|9676.1|9671.1|12
1646072700000|2022-02-28 18:25:00|9677.4|9672.4|9675.9|9670.9|9678.6|9673.6|9675.6|9670.6|28
1646073000000|2022-02-28 18:30:00|9676.1|9671.1|9674.2|9669.2|9676.6|9671.6|9674.1|9669.1|32
1646073300000|2022-02-28 18:35:00|9674.6|9669.6|9673.6|9668.6|9674.8|9669.8|9672.9|9667.9|33
1646073600000|2022-02-28 18:40:00|9673.4|9668.4|9674.1|9669.1|9674.1|9669.1|9672.6|9667.6|19
1646073900000|2022-02-28 18:45:00|9673.9|9668.9|9672.8|9667.8|9675.8|9670.8|9672.8|9667.8|52
1646074200000|2022-02-28 18:50:00|9672.9|9667.9|9672.3|9667.3|9673.3|9668.3|9670.6|9665.6|67
1646074500000|2022-02-28 18:55:00|9672.1|9667.1|9670.3|9665.3|9673.3|9668.3|9670.3|9665.3|40
1646074800000|2022-02-28 19:00:00|9670.4|9665.4|9676.4|9671.4|9676.6|9671.6|9670.4|9665.4|36
1646075100000|2022-02-28 19:05:00|9676.9|9671.9|9677.1|9672.1|9678.6|9673.6|9676.6|9671.6|42
1646075400000|2022-02-28 19:10:00|9677.2|9672.2|9676.8|9671.8|9679.8|9674.8|9676.6|9671.6|53
1646075700000|2022-02-28 19:15:00|9677.1|9672.1|9677.9|9672.9|9678.8|9673.8|9675.4|9670.4|39
1646076000000|2022-02-28 19:20:00|9677.8|9672.8|9675.3|9670.3|9678.1|9673.1|9673.8|9668.8|28
1646076300000|2022-02-28 19:25:00|9675.1|9670.1|9676.8|9671.8|9677.3|9672.3|9674.8|9669.8|18
1646076600000|2022-02-28 19:30:00|9676.9|9671.9|9677.8|9672.8|9678.3|9673.3|9676.3|9671.3|25
1646076900000|2022-02-28 19:35:00|9677.6|9672.6|9675.1|9670.1|9678.1|9673.1|9674.6|9669.6|36
1646077200000|2022-02-28 19:40:00|9675.3|9670.3|9671.8|9666.8|9676.1|9671.1|9671.8|9666.8|143
1646077500000|2022-02-28 19:45:00|9672.1|9667.1|9671.1|9666.1|9673.8|9668.8|9671.1|9666.1|128
1646077800000|2022-02-28 19:50:00|9671.3|9666.3|9668.4|9663.4|9671.8|9666.8|9668.3|9663.3|65
1646078100000|2022-02-28 19:55:00|9668.8|9663.8|9665.1|9660.1|9669.3|9664.3|9664.6|9659.6|609
1646078400000|2022-02-28 20:00:00|9664.8|9659.8|9670.6|9665.6|9671.3|9666.3|9664.6|9659.6|87
1646078700000|2022-02-28 20:05:00|9670.8|9665.8|9671.1|9666.1|9671.8|9666.8|9668.8|9663.8|32
1646079000000|2022-02-28 20:10:00|9670.8|9665.8|9674.1|9669.1|9674.1|9669.1|9670.8|9665.8|18
1646079300000|2022-02-28 20:15:00|9673.8|9668.8|9675.3|9670.3|9676.1|9671.1|9673.1|9668.1|75
1646079600000|2022-02-28 20:20:00|9675.1|9670.1|9673.1|9668.1|9675.1|9670.1|9671.3|9666.3|36
1646079900000|2022-02-28 20:25:00|9673.3|9668.3|9672.8|9667.8|9673.8|9668.8|9670.8|9665.8|26
1646080200000|2022-02-28 20:30:00|9673.1|9668.1|9672.3|9667.3|9673.6|9668.6|9671.8|9666.8|25
1646080500000|2022-02-28 20:35:00|9672.1|9667.1|9672.8|9667.8|9673.6|9668.6|9671.6|9666.6|19
1646080800000|2022-02-28 20:40:00|9672.6|9667.6|9670.6|9665.6|9673.3|9668.3|9670.3|9665.3|17
1646081100000|2022-02-28 20:45:00|9670.8|9665.8|9670.3|9665.3|9671.3|9666.3|9670.3|9665.3|45
1646081400000|2022-02-28 20:50:00|9670.4|9665.4|9669.9|9664.9|9670.8|9665.8|9669.8|9664.8|62
1646081700000|2022-02-28 20:55:00|9670.1|9665.1|9671.8|9666.8|9671.8|9666.8|9669.9|9664.9|225
1646082000000|2022-02-28 21:00:00|9671.3|9666.3|9669.8|9664.8|9671.8|9666.8|9669.1|9664.1|57
1646082300000|2022-02-28 21:05:00|9669.9|9664.9|9670|9665|9670.5|9665.5|9669.3|9664.3|6
1646082600000|2022-02-28 21:10:00|9669.9|9664.9|9667.1|9662.1|9670|9665|9666.8|9661.8|5
1646082900000|2022-02-28 21:15:00|9666.8|9661.8|9667.8|9662.8|9667.8|9662.8|9666.6|9661.6|6
1646083200000|2022-02-28 21:20:00|9667.3|9662.3|9668.3|9663.3|9668.6|9663.6|9667.3|9662.3|14
1646083500000|2022-02-28 21:25:00|9668.4|9663.4|9667.3|9662.3|9668.6|9663.6|9667.3|9662.3|8
1646083800000|2022-02-28 21:30:00|9666.8|9661.8|9665.9|9660.9|9666.8|9661.8|9665.8|9660.8|28
1646084100000|2022-02-28 21:35:00|9666.1|9661.1|9665.8|9660.8|9666.3|9661.3|9665.8|9660.8|0
1646084400000|2022-02-28 21:40:00|9666.3|9661.3|9665.3|9660.3|9666.3|9661.3|9664.8|9659.8|3
1646084700000|2022-02-28 21:45:00|9665.4|9660.4|9665.1|9660.1|9665.6|9660.6|9664.8|9659.8|2
1646085000000|2022-02-28 21:50:00|9665.3|9660.3|9664.8|9659.8|9665.3|9660.3|9664.8|9659.8|7
1646085300000|2022-02-28 21:55:00|9665.3|9660.3|9667.3|9662.3|9667.5|9662.5|9665.3|9660.3|13
1646096400000|2022-03-01 01:00:00|9677.3|9672.3|9678.5|9673.5|9678.8|9673.8|9676.3|9671.3|87
1646096700000|2022-03-01 01:05:00|9678.3|9673.3|9678.5|9673.5|9679|9674|9677.3|9672.3|46
1646097000000|2022-03-01 01:10:00|9678.3|9673.3|9678.8|9673.8|9679.5|9674.5|9678.3|9673.3|42
1646097300000|2022-03-01 01:15:00|9679|9674|9679|9674|9679.5|9674.5|9678.5|9673.5|10
1646097600000|2022-03-01 01:20:00|9678.8|9673.8|9678.3|9673.3|9679.3|9674.3|9678|9673|18
1646097900000|2022-03-01 01:25:00|9678.7|9673.7|9675|9670|9679|9674|9675|9670|48
1646098200000|2022-03-01 01:30:00|9674.8|9669.8|9675.2|9670.2|9675.5|9670.5|9673.7|9668.7|36
1646098500000|2022-03-01 01:35:00|9675|9670|9675.2|9670.2|9675.7|9670.7|9674.7|9669.7|20
1646098800000|2022-03-01 01:40:00|9675|9670|9678.2|9673.2|9678.7|9673.7|9674.7|9669.7|28
1646099100000|2022-03-01 01:45:00|9678|9673|9677.8|9672.8|9678.7|9673.7|9677.2|9672.2|6
1646099400000|2022-03-01 01:50:00|9678|9673|9678.5|9673.5|9679.2|9674.2|9677.8|9672.8|4
1646099700000|2022-03-01 01:55:00|9678.7|9673.7|9679.7|9674.7|9679.9|9674.9|9678.7|9673.7|35
1646100000000|2022-03-01 02:00:00|9679.9|9674.9|9678.2|9673.2|9679.9|9674.9|9677.2|9672.2|9
1646100300000|2022-03-01 02:05:00|9678.5|9673.5|9680|9675|9680.5|9675.5|9678.5|9673.5|38
1646100600000|2022-03-01 02:10:00|9679.7|9674.7|9684|9679|9685.2|9680.2|9679.7|9674.7|95
1646100900000|2022-03-01 02:15:00|9683.7|9678.7|9683.5|9678.5|9684.7|9679.7|9682.7|9677.7|33
1646101200000|2022-03-01 02:20:00|9683.2|9678.2|9683|9678|9684|9679|9682.7|9677.7|8
1646101500000|2022-03-01 02:25:00|9682.9|9677.9|9682.7|9677.7|9683|9678|9682.2|9677.2|11
1646101800000|2022-03-01 02:30:00|9682.2|9677.2|9682|9677|9682.5|9677.5|9681.5|9676.5|11
1646102100000|2022-03-01 02:35:00|9682.2|9677.2|9682|9677|9682.2|9677.2|9681.5|9676.5|15
1646102400000|2022-03-01 02:40:00|9682.2|9677.2|9682|9677|9682.7|9677.7|9681.5|9676.5|9
1646102700000|2022-03-01 02:45:00|9682.2|9677.2|9683|9678|9683.2|9678.2|9682|9677|6
1646103000000|2022-03-01 02:50:00|9683.2|9678.2|9680.7|9675.7|9683.5|9678.5|9680.7|9675.7|5
1646103300000|2022-03-01 02:55:00|9681|9676|9682.7|9677.7|9682.7|9677.7|9680.7|9675.7|19
1646103600000|2022-03-01 03:00:00|9682.5|9677.5|9681.7|9676.7|9682.5|9677.5|9681.5|9676.5|4
1646103900000|2022-03-01 03:05:00|9682|9677|9680.7|9675.7|9682.5|9677.5|9680.5|9675.5|15
1646104200000|2022-03-01 03:10:00|9680.8|9675.8|9683.7|9678.7|9683.7|9678.7|9680.8|9675.8|4
1646104500000|2022-03-01 03:15:00|9683.5|9678.5|9682.2|9677.2|9684.7|9679.7|9682.2|9677.2|4
1646104800000|2022-03-01 03:20:00|9682.5|9677.5|9681.5|9676.5|9683.2|9678.2|9681.5|9676.5|21
1646105100000|2022-03-01 03:25:00|9681.7|9676.7|9682|9677|9682.7|9677.7|9680.7|9675.7|20
1646105400000|2022-03-01 03:30:00|9681.3|9676.3|9683|9678|9683.4|9678.4|9681.3|9676.3|8
1646105700000|2022-03-01 03:35:00|9682.9|9677.9|9684.5|9679.5|9684.7|9679.7|9682.9|9677.9|22
1646106000000|2022-03-01 03:40:00|9684.2|9679.2|9685.2|9680.2|9685.2|9680.2|9684|9679|44
1646106300000|2022-03-01 03:45:00|9685.1|9680.1|9685.6|9680.6|9685.7|9680.7|9685.1|9680.1|13
1646106600000|2022-03-01 03:50:00|9685.7|9680.7|9685.4|9680.4|9685.7|9680.7|9685.1|9680.1|6
1646106900000|2022-03-01 03:55:00|9685.1|9680.1|9686.4|9681.4|9686.4|9681.4|9685.1|9680.1|13
1646107200000|2022-03-01 04:00:00|9686.5|9681.5|9687|9682|9687.1|9682.1|9686.4|9681.4|65
1646107500000|2022-03-01 04:05:00|9686.9|9681.9|9686|9681|9687|9682|9685.6|9680.6|7
1646107800000|2022-03-01 04:10:00|9686.2|9681.2|9685.2|9680.2|9686.4|9681.4|9685.2|9680.2|10
1646108100000|2022-03-01 04:15:00|9685|9680|9683.7|9678.7|9685.2|9680.2|9683.4|9678.4|28
1646108400000|2022-03-01 04:20:00|9683.6|9678.6|9683.2|9678.2|9683.7|9678.7|9683.2|9678.2|3
1646108700000|2022-03-01 04:25:00|9683|9678|9682.8|9677.8|9683|9678|9682.5|9677.5|6
1646109000000|2022-03-01 04:30:00|9683.5|9678.5|9682.7|9677.7|9683.5|9678.5|9682.7|9677.7|18
1646109300000|2022-03-01 04:35:00|9682.8|9677.8|9682.2|9677.2|9682.8|9677.8|9681.7|9676.7|3
1646109600000|2022-03-01 04:40:00|9682.1|9677.1|9681|9676|9682.8|9677.8|9681|9676|24
1646109900000|2022-03-01 04:45:00|9680.7|9675.7|9680.7|9675.7|9681.5|9676.5|9680.5|9675.5|9
1646110200000|2022-03-01 04:50:00|9680.5|9675.5|9680.2|9675.2|9680.7|9675.7|9680|9675|5
1646110500000|2022-03-01 04:55:00|9680.3|9675.3|9682|9677|9682.2|9677.2|9680.3|9675.3|6
1646110800000|2022-03-01 05:00:00|9681.7|9676.7|9678.8|9673.8|9682.2|9677.2|9678.8|9673.8|18
1646111100000|2022-03-01 05:05:00|9678.7|9673.7|9679.8|9674.8|9679.8|9674.8|9677.8|9672.8|30
1646111400000|2022-03-01 05:10:00|9680.1|9675.1|9680.8|9675.8|9680.8|9675.8|9680|9675|10
1646111700000|2022-03-01 05:15:00|9680.6|9675.6|9679.8|9674.8|9681.1|9676.1|9679.8|9674.8|14
1646112000000|2022-03-01 05:20:00|9679.7|9674.7|9678.8|9673.8|9679.7|9674.7|9678.8|9673.8|8
1646112300000|2022-03-01 05:25:00|9679|9674|9679.3|9674.3|9679.5|9674.5|9678.5|9673.5|6
1646112600000|2022-03-01 05:30:00|9679.9|9674.9|9678.3|9673.3|9679.9|9674.9|9678.3|9673.3|7
1646112900000|2022-03-01 05:35:00|9678.4|9673.4|9681|9676|9681|9676|9678.3|9673.3|19
1646113200000|2022-03-01 05:40:00|9681.1|9676.1|9681.3|9676.3|9682.3|9677.3|9680.8|9675.8|22
1646113500000|2022-03-01 05:45:00|9681.2|9676.2|9680.5|9675.5|9681.2|9676.2|9680.3|9675.3|34
1646113800000|2022-03-01 05:50:00|9680.2|9675.2|9678.7|9673.7|9680.5|9675.5|9678.7|9673.7|13
1646114100000|2022-03-01 05:55:00|9678.5|9673.5|9680.7|9675.7|9680.7|9675.7|9678.5|9673.5|11
1646114400000|2022-03-01 06:00:00|9681|9676|9680.5|9675.5|9681.5|9676.5|9680.2|9675.2|15
1646114700000|2022-03-01 06:05:00|9680.7|9675.7|9681.7|9676.7|9682.2|9677.2|9680.5|9675.5|7
1646115000000|2022-03-01 06:10:00|9681.2|9676.2|9681.7|9676.7|9682|9677|9681|9676|6
1646115300000|2022-03-01 06:15:00|9681.5|9676.5|9681.5|9676.5|9682.2|9677.2|9680.9|9675.9|26
1646115600000|2022-03-01 06:20:00|9681.7|9676.7|9680.9|9675.9|9682.7|9677.7|9680.9|9675.9|21
1646115900000|2022-03-01 06:25:00|9680.7|9675.7|9679.7|9674.7|9680.7|9675.7|9678.7|9673.7|20
1646116200000|2022-03-01 06:30:00|9680.2|9675.2|9678.7|9673.7|9680.7|9675.7|9678.7|9673.7|22
1646116500000|2022-03-01 06:35:00|9678.5|9673.5|9679.7|9674.7|9679.8|9674.8|9678.5|9673.5|62
1646116800000|2022-03-01 06:40:00|9679.3|9674.3|9677.4|9672.4|9679.3|9674.3|9677.4|9672.4|10
1646117100000|2022-03-01 06:45:00|9677.5|9672.5|9674.2|9669.2|9677.5|9672.5|9674.2|9669.2|55
1646117400000|2022-03-01 06:50:00|9674.5|9669.5|9675.5|9670.5|9676.3|9671.3|9674.2|9669.2|36
1646117700000|2022-03-01 06:55:00|9675.6|9670.6|9674.5|9669.5|9677.2|9672.2|9674.3|9669.3|25
1646118000000|2022-03-01 07:00:00|9674.7|9669.7|9672.5|9667.5|9675|9670|9672.2|9667.2|40
1646118300000|2022-03-01 07:05:00|9672.2|9667.2|9669|9664|9672.5|9667.5|9668|9663|48
1646118600000|2022-03-01 07:10:00|9668.9|9663.9|9668|9663|9669.6|9664.6|9667.4|9662.4|24
1646118900000|2022-03-01 07:15:00|9668.2|9663.2|9666.6|9661.6|9668.5|9663.5|9666.6|9661.6|30
1646119200000|2022-03-01 07:20:00|9666.8|9661.8|9666.1|9661.1|9666.9|9661.9|9664.7|9659.7|93
1646119500000|2022-03-01 07:25:00|9665.9|9660.9|9666.7|9661.7|9666.7|9661.7|9663.9|9658.9|48
1646119800000|2022-03-01 07:30:00|9666.9|9661.9|9664.7|9659.7|9667.1|9662.1|9664.7|9659.7|47
1646120100000|2022-03-01 07:35:00|9664.4|9659.4|9666.7|9661.7|9667.2|9662.2|9664.4|9659.4|67
1646120400000|2022-03-01 07:40:00|9667.2|9662.2|9669.6|9664.6|9670.8|9665.8|9667.2|9662.2|34
1646120700000|2022-03-01 07:45:00|9669.4|9664.4|9667.7|9662.7|9670.3|9665.3|9667.1|9662.1|33
1646121000000|2022-03-01 07:50:00|9667.6|9662.6|9666.2|9661.2|9667.7|9662.7|9663.8|9658.8|40
1646121300000|2022-03-01 07:55:00|9666.4|9661.4|9663.6|9658.6|9669.2|9664.2|9663.6|9658.6|98
1646121600000|2022-03-01 08:00:00|9663.8|9658.8|9665.1|9660.1|9665.6|9660.6|9661|9656|272
1646121900000|2022-03-01 08:05:00|9665.6|9660.6|9667.6|9662.6|9669.2|9664.2|9665.3|9660.3|152
1646122200000|2022-03-01 08:10:00|9668.1|9663.1|9669.5|9664.5|9670.8|9665.8|9667.6|9662.6|74
1646122500000|2022-03-01 08:15:00|9669.2|9664.2|9670.8|9665.8|9672.5|9667.5|9669|9664|89
1646122800000|2022-03-01 08:20:00|9671.1|9666.1|9672.5|9667.5|9672.8|9667.8|9668.3|9663.3|44
1646123100000|2022-03-01 08:25:00|9672.3|9667.3|9672.1|9667.1|9672.8|9667.8|9670.3|9665.3|36
1646123400000|2022-03-01 08:30:00|9672.3|9667.3|9669.8|9664.8|9673|9668|9669.8|9664.8|62
1646123700000|2022-03-01 08:35:00|9670.1|9665.1|9666.3|9661.3|9671.1|9666.1|9665.3|9660.3|109
1646124000000|2022-03-01 08:40:00|9666.6|9661.6|9669.4|9664.4|9671.1|9666.1|9666.3|9661.3|40
1646124300000|2022-03-01 08:45:00|9669.6|9664.6|9666.9|9661.9|9671.1|9666.1|9666.3|9661.3|47
1646124600000|2022-03-01 08:50:00|9667.3|9662.3|9666.3|9661.3|9668.6|9663.6|9666.1|9661.1|26
1646124900000|2022-03-01 08:55:00|9666.6|9661.6|9664|9659|9669.5|9664.5|9663.8|9658.8|44
1646125200000|2022-03-01 09:00:00|9663.8|9658.8|9667.6|9662.6|9667.6|9662.6|9662.1|9657.1|68
1646125500000|2022-03-01 09:05:00|9667.5|9662.5|9663.5|9658.5|9667.5|9662.5|9663.4|9658.4|65
1646125800000|2022-03-01 09:10:00|9663.8|9658.8|9664.8|9659.8|9665.3|9660.3|9663.5|9658.5|29
1646126100000|2022-03-01 09:15:00|9664.7|9659.7|9661.7|9656.7|9665.3|9660.3|9661.7|9656.7|64
1646126400000|2022-03-01 09:20:00|9661.8|9656.8|9662.8|9657.8|9664.8|9659.8|9661.4|9656.4|74
1646126700000|2022-03-01 09:25:00|9662.5|9657.5|9664.4|9659.4|9665|9660|9661.4|9656.4|64
1646127000000|2022-03-01 09:30:00|9666.9|9661.9|9668.5|9663.5|9669.6|9664.6|9665.3|9660.3|56
1646127300000|2022-03-01 09:35:00|9668.4|9663.4|9673.9|9668.9|9680.4|9675.4|9667.4|9662.4|258
1646127600000|2022-03-01 09:40:00|9673.8|9668.8|9674.9|9669.9|9677.9|9672.9|9673.2|9668.2|92
1646127900000|2022-03-01 09:45:00|9674.4|9669.4|9680.7|9675.7|9682.2|9677.2|9674.4|9669.4|269
1646128200000|2022-03-01 09:50:00|9680.9|9675.9|9682.4|9677.4|9684.7|9679.7|9679.4|9674.4|69
1646128500000|2022-03-01 09:55:00|9681.9|9676.9|9681.9|9676.9|9684.4|9679.4|9680.9|9675.9|104
1646128800000|2022-03-01 10:00:00|9682|9677|9685.7|9680.7|9686.1|9681.1|9680.7|9675.7|38
1646129100000|2022-03-01 10:05:00|9685.9|9680.9|9690.2|9685.2|9691.4|9686.4|9683.9|9678.9|184
1646129400000|2022-03-01 10:10:00|9690.4|9685.4|9696.3|9691.3|9696.3|9691.3|9689.9|9684.9|155
1646129700000|2022-03-01 10:15:00|9696.1|9691.1|9695.7|9690.7|9696.4|9691.4|9694.2|9689.2|95
1646130000000|2022-03-01 10:20:00|9695.4|9690.4|9695.4|9690.4|9695.9|9690.9|9693.4|9688.4|97
1646130300000|2022-03-01 10:25:00|9695.5|9690.5|9697.9|9692.9|9697.9|9692.9|9694.4|9689.4|181
1646130600000|2022-03-01 10:30:00|9697.4|9692.4|9698.4|9693.4|9701.4|9696.4|9696.7|9691.7|179
1646130900000|2022-03-01 10:35:00|9698.5|9693.5|9700.4|9695.4|9702.1|9697.1|9697.9|9692.9|161
1646131200000|2022-03-01 10:40:00|9700.7|9695.7|9698.4|9693.4|9701.6|9696.6|9697.4|9692.4|78
1646131500000|2022-03-01 10:45:00|9698.3|9693.3|9691.6|9686.6|9698.4|9693.4|9691.5|9686.5|49
1646131800000|2022-03-01 10:50:00|9691.5|9686.5|9692.8|9687.8|9693.3|9688.3|9691.2|9686.2|85
1646132100000|2022-03-01 10:55:00|9692.9|9687.9|9693.3|9688.3|9695.3|9690.3|9692.8|9687.8|62
1646132400000|2022-03-01 11:00:00|9693.4|9688.4|9694.9|9689.9|9696.9|9691.9|9693.1|9688.1|89
1646132700000|2022-03-01 11:05:00|9694.8|9689.8|9692.4|9687.4|9695.2|9690.2|9691.8|9686.8|53
1646133000000|2022-03-01 11:10:00|9692.3|9687.3|9692.6|9687.6|9694.1|9689.1|9689.6|9684.6|65
1646133300000|2022-03-01 11:15:00|9692.7|9687.7|9692.5|9687.5|9693.4|9688.4|9689.5|9684.5|38
1646133600000|2022-03-01 11:20:00|9692.3|9687.3|9692.9|9687.9|9693.5|9688.5|9690.5|9685.5|31
1646133900000|2022-03-01 11:25:00|9692.1|9687.1|9689.9|9684.9|9694.6|9689.6|9689.9|9684.9|75
1646134200000|2022-03-01 11:30:00|9690.3|9685.3|9687.6|9682.6|9690.9|9685.9|9687.4|9682.4|91
1646134500000|2022-03-01 11:35:00|9687.4|9682.4|9689.7|9684.7|9690.9|9685.9|9686.9|9681.9|55
1646134800000|2022-03-01 11:40:00|9689.8|9684.8|9688|9683|9689.8|9684.8|9686.5|9681.5|84
1646135100000|2022-03-01 11:45:00|9687.8|9682.8|9689.4|9684.4|9689.4|9684.4|9686.8|9681.8|93
1646135400000|2022-03-01 11:50:00|9689.8|9684.8|9693.4|9688.4|9694.7|9689.7|9689.6|9684.6|97
1646135700000|2022-03-01 11:55:00|9693.8|9688.8|9694.4|9689.4|9695.1|9690.1|9691.8|9686.8|87
1646136000000|2022-03-01 12:00:00|9694.8|9689.8|9690.8|9685.8|9695.3|9690.3|9690.8|9685.8|125
1646136300000|2022-03-01 12:05:00|9690.4|9685.4|9692.9|9687.9|9693.6|9688.6|9689.8|9684.8|81
1646136600000|2022-03-01 12:10:00|9692.8|9687.8|9695.8|9690.8|9695.8|9690.8|9692.8|9687.8|50
1646136900000|2022-03-01 12:15:00|9695.7|9690.7|9697.8|9692.8|9698.3|9693.3|9695.3|9690.3|111
1646137200000|2022-03-01 12:20:00|9697.5|9692.5|9693.9|9688.9|9697.5|9692.5|9693.5|9688.5|69
1646137500000|2022-03-01 12:25:00|9693.7|9688.7|9692.8|9687.8|9694.7|9689.7|9692.2|9687.2|17
1646137800000|2022-03-01 12:30:00|9693.3|9688.3|9698.2|9693.2|9698.5|9693.5|9693.2|9688.2|38
1646138100000|2022-03-01 12:35:00|9698.3|9693.3|9699.3|9694.3|9699.6|9694.6|9697.6|9692.6|67
1646138400000|2022-03-01 12:40:00|9699.5|9694.5|9701.2|9696.2|9701.3|9696.3|9698.6|9693.6|80
1646138700000|2022-03-01 12:45:00|9701|9696|9704.6|9699.6|9706.5|9701.5|9700.7|9695.7|93
1646139000000|2022-03-01 12:50:00|9704.7|9699.7|9709.3|9704.3|9710.1|9705.1|9703.8|9698.8|101
1646139300000|2022-03-01 12:55:00|9709|9704|9706.9|9701.9|9710|9705|9706.2|9701.2|86
1646139600000|2022-03-01 13:00:00|9706.7|9701.7|9702.3|9697.3|9706.9|9701.9|9702.1|9697.1|77
1646139900000|2022-03-01 13:05:00|9701.9|9696.9|9701.4|9696.4|9703.7|9698.7|9701.3|9696.3|71
1646140200000|2022-03-01 13:10:00|9701.6|9696.6|9704.2|9699.2|9706.3|9701.3|9701.3|9696.3|59
1646140500000|2022-03-01 13:15:00|9704.6|9699.6|9709.2|9704.2|9710.1|9705.1|9704.6|9699.6|253
1646140800000|2022-03-01 13:20:00|9709.4|9704.4|9714.2|9709.2|9718.6|9713.6|9708.8|9703.8|396
1646141100000|2022-03-01 13:25:00|9714.4|9709.4|9713.2|9708.2|9715.2|9710.2|9712.1|9707.1|73
1646141400000|2022-03-01 13:30:00|9712.4|9707.4|9705.5|9700.5|9712.4|9707.4|9704.7|9699.7|94
1646141700000|2022-03-01 13:35:00|9705.6|9700.6|9705.3|9700.3|9706.5|9701.5|9703.4|9698.4|82
1646142000000|2022-03-01 13:40:00|9705.2|9700.2|9704.7|9699.7|9706.8|9701.8|9702.7|9697.7|61
1646142300000|2022-03-01 13:45:00|9704.5|9699.5|9705.6|9700.6|9705.8|9700.8|9701.8|9696.8|87
1646142600000|2022-03-01 13:50:00|9705.8|9700.8|9703.2|9698.2|9705.8|9700.8|9701.5|9696.5|63
1646142900000|2022-03-01 13:55:00|9702.9|9697.9|9704.7|9699.7|9708.9|9703.9|9702.9|9697.9|193
1646143200000|2022-03-01 14:00:00|9704.9|9699.9|9708.4|9703.4|9708.6|9703.6|9703.6|9698.6|237
1646143500000|2022-03-01 14:05:00|9708.2|9703.2|9708.7|9703.7|9710.7|9705.7|9707.1|9702.1|44
1646143800000|2022-03-01 14:10:00|9708.9|9703.9|9712.9|9707.9|9714.7|9709.7|9705.5|9700.5|67
1646144100000|2022-03-01 14:15:00|9713.8|9708.8|9709.2|9704.2|9713.8|9708.8|9707.9|9702.9|28
1646144400000|2022-03-01 14:20:00|9708.9|9703.9|9708.2|9703.2|9710.9|9705.9|9706.7|9701.7|39
1646144700000|2022-03-01 14:25:00|9708.3|9703.3|9709|9704|9710.4|9705.4|9706.8|9701.8|77
1646145000000|2022-03-01 14:30:00|9708.9|9703.9|9709.2|9704.2|9711.2|9706.2|9706.2|9701.2|168
1646145300000|2022-03-01 14:35:00|9709.3|9704.3|9706.2|9701.2|9712.2|9707.2|9706.2|9701.2|103
1646145600000|2022-03-01 14:40:00|9705.7|9700.7|9705|9700|9706.2|9701.2|9703.7|9698.7|119
1646145900000|2022-03-01 14:45:00|9704.9|9699.9|9707.4|9702.4|9708.4|9703.4|9703.8|9698.8|170
1646146200000|2022-03-01 14:50:00|9707.9|9702.9|9709.4|9704.4|9709.9|9704.9|9706.4|9701.4|129
1646146500000|2022-03-01 14:55:00|9711.1|9706.1|9708.9|9703.9|9714.9|9709.9|9707.4|9702.4|912
1646146800000|2022-03-01 15:00:00|9708.8|9703.8|9718.9|9713.9|9721|9716|9708.8|9703.8|354
1646147100000|2022-03-01 15:05:00|9718.8|9713.8|9720.2|9715.2|9720.5|9715.5|9717.5|9712.5|209
1646147400000|2022-03-01 15:10:00|9720.1|9715.1|9726.3|9721.3|9727.6|9722.6|9720.1|9715.1|322
1646147700000|2022-03-01 15:15:00|9726|9721|9717|9712|9726|9721|9716.2|9711.2|133
1646148000000|2022-03-01 15:20:00|9717.2|9712.2|9718.4|9713.4|9719.2|9714.2|9714.3|9709.3|141
1646148300000|2022-03-01 15:25:00|9718.2|9713.2|9719.7|9714.7|9721|9716|9717|9712|88
1646148600000|2022-03-01 15:30:00|9719.9|9714.9|9718.9|9713.9|9721.5|9716.5|9716.9|9711.9|102
1646148900000|2022-03-01 15:35:00|9718.7|9713.7|9721.3|9716.3|9721.3|9716.3|9716.9|9711.9|66
1646149200000|2022-03-01 15:40:00|9721.5|9716.5|9719|9714|9722.9|9717.9|9717.3|9712.3|111
1646149500000|2022-03-01 15:45:00|9718.8|9713.8|9723.4|9718.4|9724.4|9719.4|9717.5|9712.5|131
1646149800000|2022-03-01 15:50:00|9723.6|9718.6|9720.1|9715.1|9724.1|9719.1|9719.3|9714.3|123
1646150100000|2022-03-01 15:55:00|9719.8|9714.8|9719.8|9714.8|9720.4|9715.4|9716.8|9711.8|106
1646150400000|2022-03-01 16:00:00|9719.9|9714.9|9723.3|9718.3|9723.3|9718.3|9717.3|9712.3|132
1646150700000|2022-03-01 16:05:00|9723.4|9718.4|9724.6|9719.6|9725.1|9720.1|9721.9|9716.9|122
1646151000000|2022-03-01 16:10:00|9724.2|9719.2|9728.1|9723.1|9728.1|9723.1|9722.9|9717.9|105
1646151300000|2022-03-01 16:15:00|9727.6|9722.6|9732.8|9727.8|9734.3|9729.3|9727.6|9722.6|222
1646151600000|2022-03-01 16:20:00|9733|9728|9736.8|9731.8|9737.3|9732.3|9732.3|9727.3|114
1646151900000|2022-03-01 16:25:00|9737.1|9732.1|9737|9732|9741.3|9736.3|9736.6|9731.6|342
1646152200000|2022-03-01 16:30:00|9737.1|9732.1|9739.1|9734.1|9740.8|9735.8|9737|9732|72
1646152500000|2022-03-01 16:35:00|9739.5|9734.5|9741|9736|9741.8|9736.8|9738|9733|176
1646152800000|2022-03-01 16:40:00|9740.8|9735.8|9744|9739|9745.3|9740.3|9737.7|9732.7|289
1646153100000|2022-03-01 16:45:00|9744.5|9739.5|9745.2|9740.2|9747.2|9742.2|9741.8|9736.8|155
1646153400000|2022-03-01 16:50:00|9745|9740|9746|9741|9747.2|9742.2|9744|9739|73
1646153700000|2022-03-01 16:55:00|9746.1|9741.1|9747.3|9742.3|9749.4|9744.4|9745.5|9740.5|409
1646154000000|2022-03-01 17:00:00|9747.2|9742.2|9747.8|9742.8|9749.2|9744.2|9745.8|9740.8|89
1646154300000|2022-03-01 17:05:00|9747.7|9742.7|9756.5|9751.5|9756.7|9751.7|9747.5|9742.5|744
1646154600000|2022-03-01 17:10:00|9756.3|9751.3|9749|9744|9757|9752|9748.7|9743.7|160
1646154900000|2022-03-01 17:15:00|9749.3|9744.3|9748.4|9743.4|9752.5|9747.5|9747.4|9742.4|116
1646155200000|2022-03-01 17:20:00|9748.5|9743.5|9747.1|9742.1|9750|9745|9745.9|9740.9|119
1646155500000|2022-03-01 17:25:00|9746.9|9741.9|9750.3|9745.3|9751|9746|9745.6|9740.6|72
1646155800000|2022-03-01 17:30:00|9750.5|9745.5|9742.3|9737.3|9751.7|9746.7|9741.3|9736.3|252
1646156100000|2022-03-01 17:35:00|9742.2|9737.2|9743.3|9738.3|9744.3|9739.3|9737.7|9732.7|414
1646156400000|2022-03-01 17:40:00|9743.5|9738.5|9738.2|9733.2|9743.8|9738.8|9737.7|9732.7|570
1646156700000|2022-03-01 17:45:00|9738.3|9733.3|9735.6|9730.6|9740.3|9735.3|9735.4|9730.4|859
1646157000000|2022-03-01 17:50:00|9735.7|9730.7|9740.3|9735.3|9741|9736|9733.7|9728.7|272
1646157300000|2022-03-01 17:55:00|9740.5|9735.5|9745.7|9740.7|9745.7|9740.7|9739.3|9734.3|161
1646157600000|2022-03-01 18:00:00|9746|9741|9744.9|9739.9|9748.2|9743.2|9744.2|9739.2|86
1646157900000|2022-03-01 18:05:00|9744.7|9739.7|9745.7|9740.7|9747.4|9742.4|9743.7|9738.7|40
1646158200000|2022-03-01 18:10:00|9745.9|9740.9|9747.7|9742.7|9748.9|9743.9|9745.7|9740.7|60
1646158500000|2022-03-01 18:15:00|9747.9|9742.9|9750.4|9745.4|9750.4|9745.4|9746.7|9741.7|56
1646158800000|2022-03-01 18:20:00|9750.5|9745.5|9750.4|9745.4|9751.2|9746.2|9748.4|9743.4|36
1646159100000|2022-03-01 18:25:00|9749.9|9744.9|9752.7|9747.7|9754|9749|9749.9|9744.9|164
1646159400000|2022-03-01 18:30:00|9752.9|9747.9|9752.4|9747.4|9752.9|9747.9|9750.7|9745.7|37
1646159700000|2022-03-01 18:35:00|9752.9|9747.9|9743.4|9738.4|9752.9|9747.9|9742.9|9737.9|254
1646160000000|2022-03-01 18:40:00|9742.9|9737.9|9739.4|9734.4|9743.9|9738.9|9738.9|9733.9|245
1646160300000|2022-03-01 18:45:00|9738.9|9733.9|9740.9|9735.9|9741.7|9736.7|9736.2|9731.2|189
1646160600000|2022-03-01 18:50:00|9740.4|9735.4|9739.4|9734.4|9740.9|9735.9|9737.7|9732.7|80
1646160900000|2022-03-01 18:55:00|9739.7|9734.7|9738.1|9733.1|9741.3|9736.3|9737.9|9732.9|65
1646161200000|2022-03-01 19:00:00|9737.9|9732.9|9741.3|9736.3|9741.4|9736.4|9737.4|9732.4|69
1646161500000|2022-03-01 19:05:00|9741.4|9736.4|9745.3|9740.3|9745.4|9740.4|9741.3|9736.3|157
1646161800000|2022-03-01 19:10:00|9745.4|9740.4|9746|9741|9746.6|9741.6|9743.6|9738.6|57
1646162100000|2022-03-01 19:15:00|9746.1|9741.1|9743.4|9738.4|9746.8|9741.8|9743.1|9738.1|50
1646162400000|2022-03-01 19:20:00|9743.8|9738.8|9743.1|9738.1|9746.1|9741.1|9742.3|9737.3|56
1646162700000|2022-03-01 19:25:00|9743.2|9738.2|9739.9|9734.9|9743.4|9738.4|9739.4|9734.4|45
1646163000000|2022-03-01 19:30:00|9739.7|9734.7|9732.9|9727.9|9740.2|9735.2|9731.9|9726.9|189
1646163300000|2022-03-01 19:35:00|9733.4|9728.4|9730.4|9725.4|9734.4|9729.4|9729.9|9724.9|48
1646163600000|2022-03-01 19:40:00|9730.7|9725.7|9732.9|9727.9|9732.9|9727.9|9730.7|9725.7|34
1646163900000|2022-03-01 19:45:00|9732.7|9727.7|9737.9|9732.9|9738.4|9733.4|9732.7|9727.7|77
1646164200000|2022-03-01 19:50:00|9738|9733|9742.9|9737.9|9743.3|9738.3|9737.9|9732.9|172
1646164500000|2022-03-01 19:55:00|9742.7|9737.7|9740.9|9735.9|9743|9738|9738.2|9733.2|171
1646164800000|2022-03-01 20:00:00|9740.4|9735.4|9737.2|9732.2|9740.4|9735.4|9737.2|9732.2|303
1646165100000|2022-03-01 20:05:00|9736.9|9731.9|9735.3|9730.3|9736.9|9731.9|9732.8|9727.8|43
1646165400000|2022-03-01 20:10:00|9735.5|9730.5|9736.2|9731.2|9737.8|9732.8|9734.3|9729.3|33
1646165700000|2022-03-01 20:15:00|9736|9731|9740.5|9735.5|9741.5|9736.5|9735.2|9730.2|44
1646166000000|2022-03-01 20:20:00|9740.3|9735.3|9739.7|9734.7|9744.5|9739.5|9738.8|9733.8|54
1646166300000|2022-03-01 20:25:00|9739.8|9734.8|9741.5|9736.5|9741.5|9736.5|9739.2|9734.2|23
1646166600000|2022-03-01 20:30:00|9741.3|9736.3|9742.2|9737.2|9744.3|9739.3|9740.2|9735.2|56
1646166900000|2022-03-01 20:35:00|9742.3|9737.3|9742.5|9737.5|9743.5|9738.5|9740.8|9735.8|22
1646167200000|2022-03-01 20:40:00|9742.7|9737.7|9742.5|9737.5|9744|9739|9741|9736|44
1646167500000|2022-03-01 20:45:00|9742.6|9737.6|9740|9735|9743|9738|9738|9733|69
1646167800000|2022-03-01 20:50:00|9739.8|9734.8|9738.2|9733.2|9740.5|9735.5|9737.8|9732.8|86
1646168100000|2022-03-01 20:55:00|9738.3|9733.3|9734.5|9729.5|9738.8|9733.8|9732.7|9727.7|189
1646168400000|2022-03-01 21:00:00|9734.8|9729.8|9729.2|9724.2|9735|9730|9728.2|9723.2|228
1646168700000|2022-03-01 21:05:00|9728.7|9723.7|9734.7|9729.7|9734.7|9729.7|9728.2|9723.2|33
1646169000000|2022-03-01 21:10:00|9734.4|9729.4|9735.6|9730.6|9735.7|9730.7|9733.7|9728.7|28
1646169300000|2022-03-01 21:15:00|9735.2|9730.2|9733.2|9728.2|9735.7|9730.7|9732.7|9727.7|30
1646169600000|2022-03-01 21:20:00|9733.4|9728.4|9734.7|9729.7|9735.2|9730.2|9733.2|9728.2|4
1646169900000|2022-03-01 21:25:00|9735.2|9730.2|9736.2|9731.2|9736.9|9731.9|9734.7|9729.7|12
1646170200000|2022-03-01 21:30:00|9735.9|9730.9|9735.9|9730.9|9736.4|9731.4|9735.4|9730.4|7
1646170500000|2022-03-01 21:35:00|9735.7|9730.7|9737.2|9732.2|9737.7|9732.7|9735.7|9730.7|13
1646170800000|2022-03-01 21:40:00|9737.4|9732.4|9735.3|9730.3|9737.7|9732.7|9735.2|9730.2|22
1646171100000|2022-03-01 21:45:00|9735.5|9730.5|9738|9733|9738.2|9733.2|9735.5|9730.5|12
1646171400000|2022-03-01 21:50:00|9738.2|9733.2|9738.7|9733.7|9739|9734|9738.2|9733.2|10
1646171700000|2022-03-01 21:55:00|9738.5|9733.5|9735.9|9730.9|9739|9734|9735.9|9730.9|48
1646182800000|2022-03-02 01:00:00|9739.1|9734.1|9739.2|9734.2|9739.6|9734.6|9737.6|9732.6|129
1646183100000|2022-03-02 01:05:00|9739|9734|9738.7|9733.7|9740.2|9735.2|9738.4|9733.4|24
1646183400000|2022-03-02 01:10:00|9738.6|9733.6|9738.4|9733.4|9738.6|9733.6|9738.4|9733.4|7
1646183700000|2022-03-02 01:15:00|9738|9733|9737.2|9732.2|9738.2|9733.2|9736.2|9731.2|29
1646184000000|2022-03-02 01:20:00|9737.3|9732.3|9737|9732|9737.3|9732.3|9734.2|9729.2|17
1646184300000|2022-03-02 01:25:00|9736.7|9731.7|9735.2|9730.2|9737|9732|9735|9730|44
1646184600000|2022-03-02 01:30:00|9735.5|9730.5|9731.5|9726.5|9735.5|9730.5|9731.2|9726.2|19
1646184900000|2022-03-02 01:35:00|9731.2|9726.2|9734.2|9729.2|9734.5|9729.5|9731|9726|72
1646185200000|2022-03-02 01:40:00|9734.7|9729.7|9737|9732|9737|9732|9733.2|9728.2|48
1646185500000|2022-03-02 01:45:00|9736.7|9731.7|9737.2|9732.2|9738.7|9733.7|9736.2|9731.2|17
1646185800000|2022-03-02 01:50:00|9737|9732|9737.2|9732.2|9737.3|9732.3|9736.7|9731.7|5
1646186100000|2022-03-02 01:55:00|9737.3|9732.3|9736.7|9731.7|9738.7|9733.7|9736.5|9731.5|15
1646186400000|2022-03-02 02:00:00|9737.2|9732.2|9737.2|9732.2|9738.7|9733.7|9737.2|9732.2|44
1646186700000|2022-03-02 02:05:00|9736.7|9731.7|9735.2|9730.2|9736.7|9731.7|9734.2|9729.2|2
1646187000000|2022-03-02 02:10:00|9735|9730|9738.7|9733.7|9738.7|9733.7|9734.7|9729.7|16
1646187300000|2022-03-02 02:15:00|9739|9734|9740.4|9735.4|9741.2|9736.2|9738.7|9733.7|33
1646187600000|2022-03-02 02:20:00|9740.2|9735.2|9746.3|9741.3|9746.3|9741.3|9739.7|9734.7|28
1646187900000|2022-03-02 02:25:00|9746.4|9741.4|9745|9740|9749|9744|9743.6|9738.6|75
1646188200000|2022-03-02 02:30:00|9744.4|9739.4|9743|9738|9745.3|9740.3|9743|9738|6
1646188500000|2022-03-02 02:35:00|9743.3|9738.3|9742.2|9737.2|9743.6|9738.6|9741.7|9736.7|19
1646188800000|2022-03-02 02:40:00|9741.7|9736.7|9743.5|9738.5|9744.3|9739.3|9741.5|9736.5|9
1646189100000|2022-03-02 02:45:00|9743.7|9738.7|9741.2|9736.2|9744.5|9739.5|9741.2|9736.2|9
1646189400000|2022-03-02 02:50:00|9741|9736|9739.3|9734.3|9741|9736|9739.2|9734.2|36
1646189700000|2022-03-02 02:55:00|9739.7|9734.7|9740.4|9735.4|9740.5|9735.5|9738.2|9733.2|16
1646190000000|2022-03-02 03:00:00|9740.2|9735.2|9737|9732|9740.2|9735.2|9736.2|9731.2|13
1646190300000|2022-03-02 03:05:00|9736.7|9731.7|9738.5|9733.5|9738.5|9733.5|9736.7|9731.7|14
1646190600000|2022-03-02 03:10:00|9738.2|9733.2|9739.2|9734.2|9740.7|9735.7|9738.2|9733.2|36
1646190900000|2022-03-02 03:15:00|9739.1|9734.1|9739.2|9734.2|9739.7|9734.7|9737.9|9732.9|2
1646191200000|2022-03-02 03:20:00|9739.4|9734.4|9741.2|9736.2|9741.2|9736.2|9739.4|9734.4|3
1646191500000|2022-03-02 03:25:00|9741.4|9736.4|9743.7|9738.7|9744.2|9739.2|9741.4|9736.4|15
1646191800000|2022-03-02 03:30:00|9744.1|9739.1|9742.2|9737.2|9744.2|9739.2|9741.6|9736.6|8
1646192100000|2022-03-02 03:35:00|9742.4|9737.4|9742.9|9737.9|9744.4|9739.4|9742.4|9737.4|7
1646192400000|2022-03-02 03:40:00|9743.4|9738.4|9743.2|9738.2|9743.9|9738.9|9741.9|9736.9|8
1646192700000|2022-03-02 03:45:00|9743.4|9738.4|9742.9|9737.9|9743.6|9738.6|9742.2|9737.2|5
1646193000000|2022-03-02 03:50:00|9743.2|9738.2|9743.9|9738.9|9743.9|9738.9|9742.6|9737.6|7
1646193300000|2022-03-02 03:55:00|9743.6|9738.6|9743.4|9738.4|9743.6|9738.6|9742.9|9737.9|3
1646193600000|2022-03-02 04:00:00|9743.6|9738.6|9742.4|9737.4|9743.9|9738.9|9742.1|9737.1|1
1646193900000|2022-03-02 04:05:00|9742.5|9737.5|9743.4|9738.4|9743.9|9738.9|9742.5|9737.5|0
1646194200000|2022-03-02 04:10:00|9742.9|9737.9|9740.9|9735.9|9742.9|9737.9|9740.9|9735.9|2
1646194500000|2022-03-02 04:15:00|9741.4|9736.4|9741.7|9736.7|9741.9|9736.9|9740.1|9735.1|12
1646194800000|2022-03-02 04:20:00|9741.9|9736.9|9742.4|9737.4|9742.5|9737.5|9741.4|9736.4|3
1646195100000|2022-03-02 04:25:00|9742.5|9737.5|9742.4|9737.4|9744.1|9739.1|9742.2|9737.2|6
1646195400000|2022-03-02 04:30:00|9742.6|9737.6|9742.4|9737.4|9743.2|9738.2|9742.1|9737.1|6
1646195700000|2022-03-02 04:35:00|9742.7|9737.7|9742.9|9737.9|9743.6|9738.6|9742.1|9737.1|10
1646196000000|2022-03-02 04:40:00|9743.1|9738.1|9744.1|9739.1|9744.2|9739.2|9743.1|9738.1|18
1646196300000|2022-03-02 04:45:00|9744.2|9739.2|9744.4|9739.4|9744.7|9739.7|9744|9739|8
1646196600000|2022-03-02 04:50:00|9744.5|9739.5|9744.1|9739.1|9744.7|9739.7|9744.1|9739.1|2
1646196900000|2022-03-02 04:55:00|9744.2|9739.2|9742.1|9737.1|9744.4|9739.4|9741.9|9736.9|19
1646197200000|2022-03-02 05:00:00|9742.4|9737.4|9743.2|9738.2|9743.2|9738.2|9742.1|9737.1|9
1646197500000|2022-03-02 05:05:00|9742.6|9737.6|9744.5|9739.5|9744.5|9739.5|9742.1|9737.1|20
1646197800000|2022-03-02 05:10:00|9744.4|9739.4|9746.4|9741.4|9746.4|9741.4|9744.2|9739.2|5
1646198100000|2022-03-02 05:15:00|9746.2|9741.2|9747.4|9742.4|9747.9|9742.9|9746.2|9741.2|24
1646198400000|2022-03-02 05:20:00|9747.8|9742.8|9748.3|9743.3|9748.8|9743.8|9746.9|9741.9|8
1646198700000|2022-03-02 05:25:00|9748.4|9743.4|9748|9743|9749|9744|9748|9743|4
1646199000000|2022-03-02 05:30:00|9748.2|9743.2|9748.8|9743.8|9749|9744|9747.7|9742.7|24
1646199300000|2022-03-02 05:35:00|9748.7|9743.7|9746.3|9741.3|9749|9744|9746.3|9741.3|7
1646199600000|2022-03-02 05:40:00|9746.5|9741.5|9747.3|9742.3|9748.1|9743.1|9746.5|9741.5|5
1646199900000|2022-03-02 05:45:00|9747.6|9742.6|9747.7|9742.7|9748.2|9743.2|9746.9|9741.9|13
1646200200000|2022-03-02 05:50:00|9747.6|9742.6|9746.6|9741.6|9747.9|9742.9|9746.4|9741.4|9
1646200500000|2022-03-02 05:55:00|9746.4|9741.4|9747.1|9742.1|9747.9|9742.9|9746.4|9741.4|5
1646200800000|2022-03-02 06:00:00|9747.6|9742.6|9747.2|9742.2|9747.6|9742.6|9745.6|9740.6|21
1646201100000|2022-03-02 06:05:00|9747.4|9742.4|9746.9|9741.9|9747.5|9742.5|9746.2|9741.2|5
1646201400000|2022-03-02 06:10:00|9747.1|9742.1|9745.6|9740.6|9748.9|9743.9|9745.6|9740.6|5
1646201700000|2022-03-02 06:15:00|9745.7|9740.7|9744.6|9739.6|9745.7|9740.7|9743.7|9738.7|14
1646202000000|2022-03-02 06:20:00|9744.7|9739.7|9746.7|9741.7|9746.7|9741.7|9744.6|9739.6|25
1646202300000|2022-03-02 06:25:00|9746.6|9741.6|9748.2|9743.2|9748.4|9743.4|9746.6|9741.6|3
1646202600000|2022-03-02 06:30:00|9748.6|9743.6|9747.9|9742.9|9748.6|9743.6|9746.9|9741.9|18
1646202900000|2022-03-02 06:35:00|9747.6|9742.6|9750.6|9745.6|9750.6|9745.6|9747.4|9742.4|16
1646203200000|2022-03-02 06:40:00|9750.7|9745.7|9756.1|9751.1|9756.1|9751.1|9750.7|9745.7|44
1646203500000|2022-03-02 06:45:00|9755.9|9750.9|9756.6|9751.6|9760.4|9755.4|9754.9|9749.9|66
1646203800000|2022-03-02 06:50:00|9756.7|9751.7|9757.1|9752.1|9757.9|9752.9|9755.4|9750.4|20
1646204100000|2022-03-02 06:55:00|9757.2|9752.2|9760.1|9755.1|9760.1|9755.1|9757.1|9752.1|10
1646204400000|2022-03-02 07:00:00|9760.5|9755.5|9758.3|9753.3|9760.5|9755.5|9756.5|9751.5|43
1646204700000|2022-03-02 07:05:00|9758.4|9753.4|9759.6|9754.6|9762.1|9757.1|9758.3|9753.3|56
1646205000000|2022-03-02 07:10:00|9759.4|9754.4|9763.1|9758.1|9764.9|9759.9|9758.9|9753.9|51
1646205300000|2022-03-02 07:15:00|9762.7|9757.7|9767.4|9762.4|9767.4|9762.4|9762.4|9757.4|226
1646205600000|2022-03-02 07:20:00|9767.2|9762.2|9766.6|9761.6|9770.5|9765.5|9765.6|9760.6|110
1646205900000|2022-03-02 07:25:00|9766.9|9761.9|9759.6|9754.6|9768.1|9763.1|9758.1|9753.1|141
1646206200000|2022-03-02 07:30:00|9759.4|9754.4|9754.6|9749.6|9760.3|9755.3|9752.6|9747.6|79
1646206500000|2022-03-02 07:35:00|9754.9|9749.9|9757|9752|9758.6|9753.6|9754.6|9749.6|61
1646206800000|2022-03-02 07:40:00|9757.1|9752.1|9756.5|9751.5|9761.1|9756.1|9756.5|9751.5|58
1646207100000|2022-03-02 07:45:00|9756|9751|9760.6|9755.6|9763.1|9758.1|9755.5|9750.5|66
1646207400000|2022-03-02 07:50:00|9760.5|9755.5|9763.6|9758.6|9765.1|9760.1|9756.9|9751.9|138
1646207700000|2022-03-02 07:55:00|9764|9759|9763.6|9758.6|9769|9764|9763.6|9758.6|77
1646208000000|2022-03-02 08:00:00|9763.4|9758.4|9765.5|9760.5|9765.6|9760.6|9760|9755|189
1646208300000|2022-03-02 08:05:00|9765.3|9760.3|9765|9760|9769.2|9764.2|9764.5|9759.5|49
1646208600000|2022-03-02 08:10:00|9765.5|9760.5|9771.6|9766.6|9772.7|9767.7|9764.4|9759.4|97
1646208900000|2022-03-02 08:15:00|9771.7|9766.7|9764.4|9759.4|9772.2|9767.2|9763.2|9758.2|70
1646209200000|2022-03-02 08:20:00|9764.5|9759.5|9764.2|9759.2|9765.5|9760.5|9761.5|9756.5|50
1646209500000|2022-03-02 08:25:00|9763.8|9758.8|9761.4|9756.4|9764.7|9759.7|9760.6|9755.6|56
1646209800000|2022-03-02 08:30:00|9761.3|9756.3|9762.6|9757.6|9764.4|9759.4|9758.4|9753.4|59
1646210100000|2022-03-02 08:35:00|9762.1|9757.1|9758.4|9753.4|9762.4|9757.4|9757.2|9752.2|101
1646210400000|2022-03-02 08:40:00|9758.9|9753.9|9762.5|9757.5|9765.9|9760.9|9757.7|9752.7|88
1646210700000|2022-03-02 08:45:00|9762.4|9757.4|9764.4|9759.4|9764.4|9759.4|9760.9|9755.9|62
1646211000000|2022-03-02 08:50:00|9764.2|9759.2|9765.9|9760.9|9766.6|9761.6|9761.9|9756.9|74
1646211300000|2022-03-02 08:55:00|9766.2|9761.2|9767.7|9762.7|9768.9|9763.9|9766.2|9761.2|62
1646211600000|2022-03-02 09:00:00|9767.4|9762.4|9777.2|9772.2|9777.2|9772.2|9764.4|9759.4|147
1646211900000|2022-03-02 09:05:00|9777.7|9772.7|9779.6|9774.6|9779.8|9774.8|9777|9772|150
1646212200000|2022-03-02 09:10:00|9779.5|9774.5|9781.5|9776.5|9781.5|9776.5|9777.6|9772.6|69
1646212500000|2022-03-02 09:15:00|9781.1|9776.1|9782.1|9777.1|9782.2|9777.2|9780.1|9775.1|62
1646212800000|2022-03-02 09:20:00|9781.9|9776.9|9785.1|9780.1|9786|9781|9781.6|9776.6|60
1646213100000|2022-03-02 09:25:00|9785|9780|9781.6|9776.6|9785.1|9780.1|9781.6|9776.6|75
1646213400000|2022-03-02 09:30:00|9781.4|9776.4|9772.4|9767.4|9783.3|9778.3|9765.6|9760.6|353
1646213700000|2022-03-02 09:35:00|9772.6|9767.6|9776.4|9771.4|9776.4|9771.4|9770.3|9765.3|63
1646214000000|2022-03-02 09:40:00|9776.6|9771.6|9774.9|9769.9|9777.6|9772.6|9773.8|9768.8|60
1646214300000|2022-03-02 09:45:00|9774.8|9769.8|9769.9|9764.9|9776.4|9771.4|9769.3|9764.3|35
1646214600000|2022-03-02 09:50:00|9769.8|9764.8|9762.4|9757.4|9769.9|9764.9|9759.3|9754.3|160
1646214900000|2022-03-02 09:55:00|9762.6|9757.6|9769.1|9764.1|9769.6|9764.6|9761.8|9756.8|63
1646215200000|2022-03-02 10:00:00|9769.2|9764.2|9773.6|9768.6|9773.6|9768.6|9767.4|9762.4|30
1646215500000|2022-03-02 10:05:00|9773.3|9768.3|9770.1|9765.1|9774.1|9769.1|9769.6|9764.6|51
1646215800000|2022-03-02 10:10:00|9769.6|9764.6|9769.6|9764.6|9771.6|9766.6|9768.6|9763.6|22
1646216100000|2022-03-02 10:15:00|9769.5|9764.5|9770|9765|9770.1|9765.1|9766.3|9761.3|49
1646216400000|2022-03-02 10:20:00|9770.1|9765.1|9767.1|9762.1|9771.6|9766.6|9766|9761|37
1646216700000|2022-03-02 10:25:00|9767|9762|9763.5|9758.5|9767.6|9762.6|9763|9758|99
1646217000000|2022-03-02 10:30:00|9763.6|9758.6|9765.1|9760.1|9766.6|9761.6|9762.6|9757.6|145
1646217300000|2022-03-02 10:35:00|9765|9760|9763.6|9758.6|9766.5|9761.5|9763.4|9758.4|39
1646217600000|2022-03-02 10:40:00|9763.9|9758.9|9761.1|9756.1|9763.9|9758.9|9757.6|9752.6|168
1646217900000|2022-03-02 10:45:00|9761|9756|9764.5|9759.5|9764.9|9759.9|9758.1|9753.1|63
1646218200000|2022-03-02 10:50:00|9764.3|9759.3|9760.2|9755.2|9764.6|9759.6|9759.5|9754.5|51
1646218500000|2022-03-02 10:55:00|9760.1|9755.1|9761|9756|9764.2|9759.2|9759.2|9754.2|47
1646218800000|2022-03-02 11:00:00|9760.7|9755.7|9761.7|9756.7|9761.8|9756.8|9757.2|9752.2|64
1646219100000|2022-03-02 11:05:00|9761.5|9756.5|9759|9754|9762.5|9757.5|9757.5|9752.5|42
1646219400000|2022-03-02 11:10:00|9759.3|9754.3|9759.5|9754.5|9762.3|9757.3|9758.6|9753.6|54
1646219700000|2022-03-02 11:15:00|9759.8|9754.8|9764.6|9759.6|9766.1|9761.1|9759.5|9754.5|40
1646220000000|2022-03-02 11:20:00|9764.9|9759.9|9758.9|9753.9|9764.9|9759.9|9758.1|9753.1|34
1646220300000|2022-03-02 11:25:00|9759.1|9754.1|9760.4|9755.4|9761.9|9756.9|9758.6|9753.6|36
1646220600000|2022-03-02 11:30:00|9760.8|9755.8|9762.1|9757.1|9762.9|9757.9|9757.6|9752.6|90
1646220900000|2022-03-02 11:35:00|9762.3|9757.3|9762.3|9757.3|9763.6|9758.6|9759.8|9754.8|97
1646221200000|2022-03-02 11:40:00|9762.1|9757.1|9765.1|9760.1|9767.6|9762.6|9761.3|9756.3|112
1646221500000|2022-03-02 11:45:00|9765.6|9760.6|9761.9|9756.9|9765.6|9760.6|9761.6|9756.6|50
1646221800000|2022-03-02 11:50:00|9762.1|9757.1|9762.4|9757.4|9763.1|9758.1|9760.1|9755.1|48
1646222100000|2022-03-02 11:55:00|9762.1|9757.1|9757.1|9752.1|9762.1|9757.1|9755.6|9750.6|167
1646222400000|2022-03-02 12:00:00|9757.4|9752.4|9757.8|9752.8|9760.6|9755.6|9757.1|9752.1|53
1646222700000|2022-03-02 12:05:00|9757.5|9752.5|9755.1|9750.1|9758.1|9753.1|9755.1|9750.1|160
1646223000000|2022-03-02 12:10:00|9754.8|9749.8|9752.1|9747.1|9756.6|9751.6|9749.1|9744.1|76
1646223300000|2022-03-02 12:15:00|9752|9747|9755.6|9750.6|9757|9752|9751.5|9746.5|64
1646223600000|2022-03-02 12:20:00|9756.1|9751.1|9756|9751|9759.3|9754.3|9755.1|9750.1|38
1646223900000|2022-03-02 12:25:00|9756.1|9751.1|9752.2|9747.2|9756.5|9751.5|9752.2|9747.2|101
1646224200000|2022-03-02 12:30:00|9752.3|9747.3|9755.2|9750.2|9756.8|9751.8|9752.2|9747.2|127
1646224500000|2022-03-02 12:35:00|9755.5|9750.5|9757|9752|9757.5|9752.5|9753.4|9748.4|33
1646224800000|2022-03-02 12:40:00|9757.2|9752.2|9760.4|9755.4|9760.7|9755.7|9755.9|9750.9|43
1646225100000|2022-03-02 12:45:00|9760.2|9755.2|9756.8|9751.8|9761.4|9756.4|9756.5|9751.5|106
1646225400000|2022-03-02 12:50:00|9757|9752|9756|9751|9758|9753|9753.9|9748.9|80
1646225700000|2022-03-02 12:55:00|9755.9|9750.9|9748.5|9743.5|9756.4|9751.4|9747.5|9742.5|145
1646226000000|2022-03-02 13:00:00|9748.7|9743.7|9754.9|9749.9|9755.5|9750.5|9748.5|9743.5|124
1646226300000|2022-03-02 13:05:00|9755.4|9750.4|9755.4|9750.4|9756.4|9751.4|9753.9|9748.9|49
1646226600000|2022-03-02 13:10:00|9755.3|9750.3|9762.3|9757.3|9763.5|9758.5|9752.9|9747.9|106
1646226900000|2022-03-02 13:15:00|9762.5|9757.5|9758.4|9753.4|9765.5|9760.5|9754.6|9749.6|116
1646227200000|2022-03-02 13:20:00|9758.9|9753.9|9761.4|9756.4|9761.7|9756.7|9756.4|9751.4|148
1646227500000|2022-03-02 13:25:00|9761.7|9756.7|9762.2|9757.2|9763.4|9758.4|9759.4|9754.4|310
1646227800000|2022-03-02 13:30:00|9761.9|9756.9|9761.7|9756.7|9763|9758|9757.2|9752.2|93
1646228100000|2022-03-02 13:35:00|9761.9|9756.9|9763.2|9758.2|9765|9760|9760.7|9755.7|75
1646228400000|2022-03-02 13:40:00|9762.9|9757.9|9764.7|9759.7|9766.2|9761.2|9762.6|9757.6|71
1646228700000|2022-03-02 13:45:00|9764.9|9759.9|9759.7|9754.7|9764.9|9759.9|9759.7|9754.7|121
1646229000000|2022-03-02 13:50:00|9759.4|9754.4|9753.9|9748.9|9759.4|9754.4|9753.9|9748.9|76
1646229300000|2022-03-02 13:55:00|9753.7|9748.7|9755.7|9750.7|9756.7|9751.7|9753.2|9748.2|63
1646229600000|2022-03-02 14:00:00|9756|9751|9762.9|9757.9|9763.7|9758.7|9755.7|9750.7|74
1646229900000|2022-03-02 14:05:00|9763.2|9758.2|9765.9|9760.9|9768.1|9763.1|9760.4|9755.4|168
1646230200000|2022-03-02 14:10:00|9765.8|9760.8|9762.7|9757.7|9767.1|9762.1|9761.7|9756.7|150
1646230500000|2022-03-02 14:15:00|9763.4|9758.4|9760.5|9755.5|9765.4|9760.4|9760.1|9755.1|86
1646230800000|2022-03-02 14:20:00|9760.6|9755.6|9759.1|9754.1|9763.5|9758.5|9757.6|9752.6|67
1646231100000|2022-03-02 14:25:00|9759.3|9754.3|9758.1|9753.1|9761.1|9756.1|9758|9753|47
1646231400000|2022-03-02 14:30:00|9758.3|9753.3|9760|9755|9762.3|9757.3|9758.3|9753.3|65
1646231700000|2022-03-02 14:35:00|9759.8|9754.8|9767.3|9762.3|9767.8|9762.8|9759.8|9754.8|88
1646232000000|2022-03-02 14:40:00|9767.5|9762.5|9768.8|9763.8|9769.8|9764.8|9766.6|9761.6|157
1646232300000|2022-03-02 14:45:00|9768.9|9763.9|9771.3|9766.3|9773.8|9768.8|9768.3|9763.3|217
1646232600000|2022-03-02 14:50:00|9771|9766|9766|9761|9771.5|9766.5|9766|9761|81
1646232900000|2022-03-02 14:55:00|9765.8|9760.8|9762.6|9757.6|9765.8|9760.8|9758.8|9753.8|123
1646233200000|2022-03-02 15:00:00|9762.3|9757.3|9762.3|9757.3|9765.3|9760.3|9758.5|9753.5|358
1646233500000|2022-03-02 15:05:00|9762.1|9757.1|9765.5|9760.5|9767.6|9762.6|9759.5|9754.5|171
1646233800000|2022-03-02 15:10:00|9765.4|9760.4|9771|9766|9771|9766|9763|9758|97
1646234100000|2022-03-02 15:15:00|9770.5|9765.5|9769.7|9764.7|9771.9|9766.9|9768|9763|155
1646234400000|2022-03-02 15:20:00|9769.5|9764.5|9774|9769|9774|9769|9768.3|9763.3|132
1646234700000|2022-03-02 15:25:00|9773.5|9768.5|9760.8|9755.8|9777|9772|9759|9754|391
1646235000000|2022-03-02 15:30:00|9760.4|9755.4|9776.2|9771.2|9777.5|9772.5|9759.8|9754.8|478
1646235300000|2022-03-02 15:35:00|9776|9771|9775.5|9770.5|9779.7|9774.7|9774.7|9769.7|247
1646235600000|2022-03-02 15:40:00|9775.7|9770.7|9777.7|9772.7|9783.3|9778.3|9775.2|9770.2|244
1646235900000|2022-03-02 15:45:00|9777.9|9772.9|9783.8|9778.8|9786.5|9781.5|9776.4|9771.4|225
1646236200000|2022-03-02 15:50:00|9783.5|9778.5|9783.5|9778.5|9784.3|9779.3|9778.5|9773.5|120
1646236500000|2022-03-02 15:55:00|9783.1|9778.1|9782|9777|9785.3|9780.3|9780.3|9775.3|134
1646236800000|2022-03-02 16:00:00|9781.8|9776.8|9779.3|9774.3|9784.9|9779.9|9779.1|9774.1|478
1646237100000|2022-03-02 16:05:00|9778.8|9773.8|9769.1|9764.1|9781.8|9776.8|9766.8|9761.8|309
1646237400000|2022-03-02 16:10:00|9768.6|9763.6|9770.1|9765.1|9771.2|9766.2|9767|9762|206
1646237700000|2022-03-02 16:15:00|9770|9765|9770.1|9765.1|9771.7|9766.7|9768.3|9763.3|141
1646238000000|2022-03-02 16:20:00|9769.6|9764.6|9765|9760|9769.7|9764.7|9764.6|9759.6|147
1646238300000|2022-03-02 16:25:00|9764.6|9759.6|9764.1|9759.1|9766.6|9761.6|9761.6|9756.6|199
1646238600000|2022-03-02 16:30:00|9763.8|9758.8|9742.6|9737.6|9765.6|9760.6|9731.5|9726.5|975
1646238900000|2022-03-02 16:35:00|9742.3|9737.3|9752.2|9747.2|9754.8|9749.8|9741.8|9736.8|517
1646239200000|2022-03-02 16:40:00|9751.3|9746.3|9753.8|9748.8|9756.3|9751.3|9750.1|9745.1|216
1646239500000|2022-03-02 16:45:00|9753.9|9748.9|9752.6|9747.6|9756.6|9751.6|9750.8|9745.8|519
1646239800000|2022-03-02 16:50:00|9752.5|9747.5|9750.8|9745.8|9752.6|9747.6|9746.8|9741.8|108
1646240100000|2022-03-02 16:55:00|9750.1|9745.1|9754.6|9749.6|9755.1|9750.1|9748.6|9743.6|161
1646240400000|2022-03-02 17:00:00|9754.4|9749.4|9758.6|9753.6|9758.7|9753.7|9754.2|9749.2|270
1646240700000|2022-03-02 17:05:00|9758.5|9753.5|9762.3|9757.3|9764.1|9759.1|9758.5|9753.5|186
1646241000000|2022-03-02 17:10:00|9762.1|9757.1|9758.6|9753.6|9762.1|9757.1|9756.8|9751.8|89
1646241300000|2022-03-02 17:15:00|9758.5|9753.5|9761.3|9756.3|9761.3|9756.3|9756.3|9751.3|171
1646241600000|2022-03-02 17:20:00|9760.8|9755.8|9766.8|9761.8|9767.8|9762.8|9760.8|9755.8|137
1646241900000|2022-03-02 17:25:00|9766.3|9761.3|9764.8|9759.8|9767.8|9762.8|9763.3|9758.3|63
1646242200000|2022-03-02 17:30:00|9764.6|9759.6|9765.4|9760.4|9769.8|9764.8|9763.8|9758.8|246
1646242500000|2022-03-02 17:35:00|9765.6|9760.6|9764.4|9759.4|9766|9761|9762.8|9757.8|157
1646242800000|2022-03-02 17:40:00|9764.6|9759.6|9762.3|9757.3|9764.6|9759.6|9761.8|9756.8|75
1646243100000|2022-03-02 17:45:00|9762.1|9757.1|9759.9|9754.9|9762.1|9757.1|9759.4|9754.4|62
1646243400000|2022-03-02 17:50:00|9760|9755|9757.9|9752.9|9763.7|9758.7|9757.9|9752.9|34
1646243700000|2022-03-02 17:55:00|9757.7|9752.7|9755.7|9750.7|9760.4|9755.4|9754.9|9749.9|51
1646244000000|2022-03-02 18:00:00|9755.9|9750.9|9753.9|9748.9|9757.9|9752.9|9753.9|9748.9|173
1646244300000|2022-03-02 18:05:00|9754|9749|9746.3|9741.3|9754|9749|9746.3|9741.3|82
1646244600000|2022-03-02 18:10:00|9746.2|9741.2|9745.4|9740.4|9748|9743|9744.4|9739.4|126
1646244900000|2022-03-02 18:15:00|9745.5|9740.5|9747.7|9742.7|9747.7|9742.7|9744.2|9739.2|57
1646245200000|2022-03-02 18:20:00|9747.4|9742.4|9748.2|9743.2|9748.2|9743.2|9744.7|9739.7|58
1646245500000|2022-03-02 18:25:00|9747.7|9742.7|9746.2|9741.2|9749.7|9744.7|9745.9|9740.9|33
1646245800000|2022-03-02 18:30:00|9745.9|9740.9|9739.2|9734.2|9746.2|9741.2|9739.2|9734.2|190
1646246100000|2022-03-02 18:35:00|9739.7|9734.7|9735.7|9730.7|9739.9|9734.9|9734.9|9729.9|346
1646246400000|2022-03-02 18:40:00|9736|9731|9735.6|9730.6|9738.2|9733.2|9734.6|9729.6|71
1646246700000|2022-03-02 18:45:00|9735.7|9730.7|9739.1|9734.1|9739.1|9734.1|9735.6|9730.6|139
1646247000000|2022-03-02 18:50:00|9739|9734|9737.1|9732.1|9739.6|9734.6|9736.1|9731.1|111
1646247300000|2022-03-02 18:55:00|9737.2|9732.2|9736.7|9731.7|9737.6|9732.6|9735.6|9730.6|76
1646247600000|2022-03-02 19:00:00|9736.9|9731.9|9736.6|9731.6|9740.2|9735.2|9736.6|9731.6|59
1646247900000|2022-03-02 19:05:00|9736.9|9731.9|9734.1|9729.1|9737.6|9732.6|9733.6|9728.6|61
1646248200000|2022-03-02 19:10:00|9733.8|9728.8|9734.7|9729.7|9736.4|9731.4|9733.4|9728.4|27
1646248500000|2022-03-02 19:15:00|9734.6|9729.6|9734.6|9729.6|9734.9|9729.9|9733.2|9728.2|49
1646248800000|2022-03-02 19:20:00|9734.4|9729.4|9734.7|9729.7|9734.7|9729.7|9733.2|9728.2|56
1646249100000|2022-03-02 19:25:00|9734.9|9729.9|9737.2|9732.2|9740.6|9735.6|9734.9|9729.9|102
1646249400000|2022-03-02 19:30:00|9737.7|9732.7|9736.7|9731.7|9739.2|9734.2|9736.1|9731.1|27
1646249700000|2022-03-02 19:35:00|9737|9732|9738.2|9733.2|9738.4|9733.4|9735.9|9730.9|24
1646250000000|2022-03-02 19:40:00|9737.7|9732.7|9738.4|9733.4|9740.7|9735.7|9737.7|9732.7|48
1646250300000|2022-03-02 19:45:00|9738.2|9733.2|9739.9|9734.9|9742.2|9737.2|9738.2|9733.2|522
1646250600000|2022-03-02 19:50:00|9739.4|9734.4|9741.9|9736.9|9742.7|9737.7|9737.9|9732.9|198
1646250900000|2022-03-02 19:55:00|9742|9737|9740.9|9735.9|9746.2|9741.2|9740.4|9735.4|526
1646251200000|2022-03-02 20:00:00|9740.7|9735.7|9736.7|9731.7|9740.7|9735.7|9735.4|9730.4|186
1646251500000|2022-03-02 20:05:00|9736.6|9731.6|9736.2|9731.2|9737.7|9732.7|9735.9|9730.9|47
1646251800000|2022-03-02 20:10:00|9736.4|9731.4|9742.2|9737.2|9742.4|9737.4|9735.9|9730.9|42
1646252100000|2022-03-02 20:15:00|9742.4|9737.4|9738.8|9733.8|9742.4|9737.4|9738.7|9733.7|131
1646252400000|2022-03-02 20:20:00|9739|9734|9739.4|9734.4|9741.5|9736.5|9739|9734|152
1646252700000|2022-03-02 20:25:00|9739.2|9734.2|9738|9733|9740.1|9735.1|9737.7|9732.7|45
1646253000000|2022-03-02 20:30:00|9737.9|9732.9|9739.2|9734.2|9740|9735|9737.4|9732.4|36
1646253300000|2022-03-02 20:35:00|9739.4|9734.4|9742|9737|9742.2|9737.2|9738.4|9733.4|54
1646253600000|2022-03-02 20:40:00|9741.9|9736.9|9740.9|9735.9|9742|9737|9740.4|9735.4|12
1646253900000|2022-03-02 20:45:00|9741|9736|9741.9|9736.9|9742|9737|9740.2|9735.2|52
1646254200000|2022-03-02 20:50:00|9741.7|9736.7|9739.2|9734.2|9741.7|9736.7|9737.9|9732.9|20
1646254500000|2022-03-02 20:55:00|9739.4|9734.4|9734.3|9729.3|9740|9735|9733.5|9728.5|75
1646254800000|2022-03-02 21:00:00|9734.8|9729.8|9733.8|9728.8|9736.1|9731.1|9732.5|9727.5|23
1646255100000|2022-03-02 21:05:00|9733.6|9728.6|9737|9732|9737.2|9732.2|9733.6|9728.6|38
1646255400000|2022-03-02 21:10:00|9736.9|9731.9|9737.2|9732.2|9737.2|9732.2|9736.5|9731.5|8
1646255700000|2022-03-02 21:15:00|9737.4|9732.4|9736.7|9731.7|9737.4|9732.4|9736.7|9731.7|18
1646256000000|2022-03-02 21:20:00|9737.2|9732.2|9738.2|9733.2|9738.4|9733.4|9737.2|9732.2|21
1646256300000|2022-03-02 21:25:00|9738.1|9733.1|9737.5|9732.5|9738.7|9733.7|9737.2|9732.2|7
1646256600000|2022-03-02 21:30:00|9737.1|9732.1|9736.1|9731.1|9737.5|9732.5|9736|9731|17
1646256900000|2022-03-02 21:35:00|9736|9731|9737.3|9732.3|9737.8|9732.8|9736|9731|5
1646257200000|2022-03-02 21:40:00|9737.2|9732.2|9737.8|9732.8|9737.8|9732.8|9737.2|9732.2|4
1646257500000|2022-03-02 21:45:00|9737.6|9732.6|9736.1|9731.1|9737.6|9732.6|9736.1|9731.1|13
1646257800000|2022-03-02 21:50:00|9736.3|9731.3|9735.3|9730.3|9736.3|9731.3|9735.1|9730.1|27
1646258100000|2022-03-02 21:55:00|9735.4|9730.4|9734|9729|9737.4|9732.4|9734|9729|24
1646269200000|2022-03-03 01:00:00|9751.8|9746.8|9753.9|9748.9|9755.1|9750.1|9751.2|9746.2|105
1646269500000|2022-03-03 01:05:00|9754.1|9749.1|9755.5|9750.5|9759.3|9754.3|9753.8|9748.8|157
1646269800000|2022-03-03 01:10:00|9755.3|9750.3|9757|9752|9757.3|9752.3|9755|9750|36
1646270100000|2022-03-03 01:15:00|9756.8|9751.8|9754.8|9749.8|9757.3|9752.3|9754.6|9749.6|14
1646270400000|2022-03-03 01:20:00|9754.3|9749.3|9754.8|9749.8|9756.3|9751.3|9754.3|9749.3|15
1646270700000|2022-03-03 01:25:00|9755.1|9750.1|9755|9750|9755.8|9750.8|9754.8|9749.8|9
1646271000000|2022-03-03 01:30:00|9754.8|9749.8|9752.3|9747.3|9754.8|9749.8|9751.3|9746.3|30
1646271300000|2022-03-03 01:35:00|9752.1|9747.1|9754.9|9749.9|9754.9|9749.9|9751.9|9746.9|18
1646271600000|2022-03-03 01:40:00|9755.2|9750.2|9753.7|9748.7|9755.2|9750.2|9753.4|9748.4|8
1646271900000|2022-03-03 01:45:00|9753.9|9748.9|9755.9|9750.9|9756.7|9751.7|9753.7|9748.7|18
1646272200000|2022-03-03 01:50:00|9756.2|9751.2|9755.7|9750.7|9756.7|9751.7|9755.2|9750.2|6
1646272500000|2022-03-03 01:55:00|9756|9751|9755.2|9750.2|9756.2|9751.2|9752.9|9747.9|34
1646272800000|2022-03-03 02:00:00|9754.7|9749.7|9759.7|9754.7|9760.2|9755.2|9753.4|9748.4|33
1646273100000|2022-03-03 02:05:00|9759.2|9754.2|9759.7|9754.7|9761.4|9756.4|9757.7|9752.7|22
1646273400000|2022-03-03 02:10:00|9759.6|9754.6|9758.9|9753.9|9761.2|9756.2|9758.7|9753.7|12
1646273700000|2022-03-03 02:15:00|9759.1|9754.1|9759.3|9754.3|9760.6|9755.6|9758.4|9753.4|21
1646274000000|2022-03-03 02:20:00|9759.1|9754.1|9757.1|9752.1|9759.3|9754.3|9757|9752|34
1646274300000|2022-03-03 02:25:00|9757|9752|9754.6|9749.6|9757.3|9752.3|9754.5|9749.5|16
1646274600000|2022-03-03 02:30:00|9754.5|9749.5|9752.1|9747.1|9754.8|9749.8|9751|9746|39
1646274900000|2022-03-03 02:35:00|9752.3|9747.3|9752.8|9747.8|9754.3|9749.3|9751|9746|21
1646275200000|2022-03-03 02:40:00|9752.6|9747.6|9751|9746|9752.8|9747.8|9750.6|9745.6|12
1646275500000|2022-03-03 02:45:00|9750.8|9745.8|9751|9746|9752.3|9747.3|9750.3|9745.3|42
1646275800000|2022-03-03 02:50:00|9750.8|9745.8|9750.3|9745.3|9751.1|9746.1|9749.8|9744.8|28
1646276100000|2022-03-03 02:55:00|9750.1|9745.1|9750.3|9745.3|9751.1|9746.1|9749.8|9744.8|11
1646276400000|2022-03-03 03:00:00|9750.1|9745.1|9750.6|9745.6|9751.6|9746.6|9749.6|9744.6|15
1646276700000|2022-03-03 03:05:00|9750.4|9745.4|9753.1|9748.1|9753.1|9748.1|9750.4|9745.4|25
1646277000000|2022-03-03 03:10:00|9752.8|9747.8|9754.5|9749.5|9755.1|9750.1|9752.8|9747.8|8
1646277300000|2022-03-03 03:15:00|9754.3|9749.3|9755.8|9750.8|9756.3|9751.3|9753.9|9748.9|8
1646277600000|2022-03-03 03:20:00|9756|9751|9754.6|9749.6|9756|9751|9754.3|9749.3|24
1646277900000|2022-03-03 03:25:00|9754.4|9749.4|9756.1|9751.1|9756.1|9751.1|9754.1|9749.1|10
1646278200000|2022-03-03 03:30:00|9756.3|9751.3|9756.1|9751.1|9756.3|9751.3|9755.3|9750.3|11
1646278500000|2022-03-03 03:35:00|9756.6|9751.6|9755.6|9750.6|9757.1|9752.1|9755.6|9750.6|17
1646278800000|2022-03-03 03:40:00|9755.8|9750.8|9756.6|9751.6|9757.1|9752.1|9755.8|9750.8|14
1646279100000|2022-03-03 03:45:00|9756.5|9751.5|9756.6|9751.6|9757.3|9752.3|9756.3|9751.3|25
1646279400000|2022-03-03 03:50:00|9757|9752|9756.3|9751.3|9757.3|9752.3|9756.1|9751.1|18
1646279700000|2022-03-03 03:55:00|9756.1|9751.1|9754.3|9749.3|9756.1|9751.1|9754.3|9749.3|3
1646280000000|2022-03-03 04:00:00|9754.1|9749.1|9751.9|9746.9|9754.5|9749.5|9751.8|9746.8|44
1646280300000|2022-03-03 04:05:00|9752.6|9747.6|9752.8|9747.8|9753.6|9748.6|9752.3|9747.3|24
1646280600000|2022-03-03 04:10:00|9753|9748|9753.5|9748.5|9753.8|9748.8|9753|9748|8
1646280900000|2022-03-03 04:15:00|9753.8|9748.8|9753.1|9748.1|9754|9749|9752.6|9747.6|9
1646281200000|2022-03-03 04:20:00|9753|9748|9753.6|9748.6|9754|9749|9752.5|9747.5|25
1646281500000|2022-03-03 04:25:00|9753.8|9748.8|9753.3|9748.3|9754|9749|9753|9748|14
1646281800000|2022-03-03 04:30:00|9753.5|9748.5|9754.2|9749.2|9754.2|9749.2|9753.5|9748.5|19
1646282100000|2022-03-03 04:35:00|9754.1|9749.1|9755|9750|9755.5|9750.5|9753.6|9748.6|30
1646282400000|2022-03-03 04:40:00|9754.8|9749.8|9754|9749|9755|9750|9753.8|9748.8|11
1646282700000|2022-03-03 04:45:00|9754.3|9749.3|9754.3|9749.3|9754.8|9749.8|9753.8|9748.8|5
1646283000000|2022-03-03 04:50:00|9754.1|9749.1|9753.1|9748.1|9754.3|9749.3|9752.6|9747.6|8
1646283300000|2022-03-03 04:55:00|9753.3|9748.3|9754.1|9749.1|9754.6|9749.6|9753.1|9748.1|1
1646283600000|2022-03-03 05:00:00|9754.5|9749.5|9753.1|9748.1|9754.5|9749.5|9752.8|9747.8|4
1646283900000|2022-03-03 05:05:00|9752.8|9747.8|9750.6|9745.6|9753.1|9748.1|9750.4|9745.4|5
1646284200000|2022-03-03 05:10:00|9750.4|9745.4|9749.6|9744.6|9750.6|9745.6|9749.3|9744.3|9
1646284500000|2022-03-03 05:15:00|9750|9745|9748.8|9743.8|9750.1|9745.1|9748.6|9743.6|19
1646284800000|2022-03-03 05:20:00|9749.1|9744.1|9748.4|9743.4|9749.1|9744.1|9748.1|9743.1|11
1646285100000|2022-03-03 05:25:00|9748.3|9743.3|9749.9|9744.9|9750.4|9745.4|9748.3|9743.3|11
1646285400000|2022-03-03 05:30:00|9750.1|9745.1|9749.2|9744.2|9750.1|9745.1|9749.2|9744.2|6
1646285700000|2022-03-03 05:35:00|9750.1|9745.1|9749.6|9744.6|9750.6|9745.6|9749.4|9744.4|3
1646286000000|2022-03-03 05:40:00|9749.8|9744.8|9749.4|9744.4|9750|9745|9748.9|9743.9|3
1646286300000|2022-03-03 05:45:00|9749.6|9744.6|9749.6|9744.6|9749.6|9744.6|9748.9|9743.9|18
1646286600000|2022-03-03 05:50:00|9749.4|9744.4|9749.9|9744.9|9750.1|9745.1|9748.9|9743.9|22
1646286900000|2022-03-03 05:55:00|9749.8|9744.8|9750.1|9745.1|9750.6|9745.6|9749.3|9744.3|9
1646287200000|2022-03-03 06:00:00|9750.2|9745.2|9748.8|9743.8|9750.6|9745.6|9748.8|9743.8|17
1646287500000|2022-03-03 06:05:00|9748.6|9743.6|9754.1|9749.1|9755|9750|9748.4|9743.4|21
1646287800000|2022-03-03 06:10:00|9753.8|9748.8|9751.1|9746.1|9754.6|9749.6|9751.1|9746.1|18
1646288100000|2022-03-03 06:15:00|9751.3|9746.3|9751.1|9746.1|9751.6|9746.6|9749.8|9744.8|19
1646288400000|2022-03-03 06:20:00|9751|9746|9752.8|9747.8|9753.3|9748.3|9750.3|9745.3|24
1646288700000|2022-03-03 06:25:00|9752.6|9747.6|9752.5|9747.5|9753.3|9748.3|9751.8|9746.8|33
1646289000000|2022-03-03 06:30:00|9752.6|9747.6|9752.5|9747.5|9754.5|9749.5|9752.5|9747.5|13
1646289300000|2022-03-03 06:35:00|9752.3|9747.3|9750.4|9745.4|9753|9748|9750.3|9745.3|30
1646289600000|2022-03-03 06:40:00|9750.3|9745.3|9751|9746|9751.8|9746.8|9749.1|9744.1|6
1646289900000|2022-03-03 06:45:00|9751.1|9746.1|9750.5|9745.5|9751.3|9746.3|9750|9745|15
1646290200000|2022-03-03 06:50:00|9750.3|9745.3|9749.5|9744.5|9751.3|9746.3|9749.2|9744.2|19
1646290500000|2022-03-03 06:55:00|9749.2|9744.2|9747.1|9742.1|9749.5|9744.5|9746.5|9741.5|14
1646290800000|2022-03-03 07:00:00|9747.3|9742.3|9748.1|9743.1|9748.1|9743.1|9746.1|9741.1|37
1646291100000|2022-03-03 07:05:00|9748.3|9743.3|9747.5|9742.5|9749.1|9744.1|9746.8|9741.8|5
1646291400000|2022-03-03 07:10:00|9747.6|9742.6|9750.8|9745.8|9750.8|9745.8|9747.5|9742.5|11
1646291700000|2022-03-03 07:15:00|9750.9|9745.9|9753.6|9748.6|9754.3|9749.3|9750.9|9745.9|37
1646292000000|2022-03-03 07:20:00|9753.5|9748.5|9752.5|9747.5|9753.6|9748.6|9751.8|9746.8|18
1646292300000|2022-03-03 07:25:00|9752.2|9747.2|9750.8|9745.8|9752.5|9747.5|9749.8|9744.8|29
1646292600000|2022-03-03 07:30:00|9751|9746|9754|9749|9755|9750|9751|9746|52
1646292900000|2022-03-03 07:35:00|9753.8|9748.8|9753.8|9748.8|9755.3|9750.3|9752.5|9747.5|109
1646293200000|2022-03-03 07:40:00|9753.5|9748.5|9753.5|9748.5|9754.5|9749.5|9751.8|9746.8|68
1646293500000|2022-03-03 07:45:00|9753.8|9748.8|9755.8|9750.8|9757.7|9752.7|9753.5|9748.5|47
1646293800000|2022-03-03 07:50:00|9756.3|9751.3|9755|9750|9756.8|9751.8|9755|9750|23
1646294100000|2022-03-03 07:55:00|9755.3|9750.3|9753.6|9748.6|9755.3|9750.3|9751.5|9746.5|64
1646294400000|2022-03-03 08:00:00|9753.8|9748.8|9757.6|9752.6|9758.3|9753.3|9753.8|9748.8|63
1646294700000|2022-03-03 08:05:00|9757.8|9752.8|9755.6|9750.6|9758.8|9753.8|9755.4|9750.4|33
1646295000000|2022-03-03 08:10:00|9755.4|9750.4|9756.8|9751.8|9757.1|9752.1|9752.8|9747.8|56
1646295300000|2022-03-03 08:15:00|9757.1|9752.1|9753.6|9748.6|9757.1|9752.1|9753.1|9748.1|46
1646295600000|2022-03-03 08:20:00|9753.4|9748.4|9751.9|9746.9|9754.6|9749.6|9751.9|9746.9|52
1646295900000|2022-03-03 08:25:00|9752.1|9747.1|9754.1|9749.1|9754.3|9749.3|9751.1|9746.1|34
1646296200000|2022-03-03 08:30:00|9754.3|9749.3|9759.3|9754.3|9760.5|9755.5|9753.5|9748.5|79
1646296500000|2022-03-03 08:35:00|9759|9754|9757.3|9752.3|9759|9754|9755.8|9750.8|77
1646296800000|2022-03-03 08:40:00|9756.8|9751.8|9758.4|9753.4|9759.3|9754.3|9756.6|9751.6|82
1646297100000|2022-03-03 08:45:00|9758.6|9753.6|9762.3|9757.3|9763.8|9758.8|9757.3|9752.3|123
1646297400000|2022-03-03 08:50:00|9762.5|9757.5|9759.8|9754.8|9763.8|9758.8|9759.5|9754.5|61
1646297700000|2022-03-03 08:55:00|9760|9755|9757.3|9752.3|9760.3|9755.3|9755.8|9750.8|33
1646298000000|2022-03-03 09:00:00|9757.1|9752.1|9757.1|9752.1|9758.5|9753.5|9754.8|9749.8|44
1646298300000|2022-03-03 09:05:00|9757.3|9752.3|9763.8|9758.8|9763.8|9758.8|9757|9752|29
1646298600000|2022-03-03 09:10:00|9763.6|9758.6|9760.8|9755.8|9763.8|9758.8|9760.5|9755.5|24
1646298900000|2022-03-03 09:15:00|9760.5|9755.5|9763.3|9758.3|9764|9759|9760.3|9755.3|41
1646299200000|2022-03-03 09:20:00|9763.1|9758.1|9763.8|9758.8|9767|9762|9763.1|9758.1|51
1646299500000|2022-03-03 09:25:00|9764|9759|9769.5|9764.5|9769.5|9764.5|9763.8|9758.8|188
1646299800000|2022-03-03 09:30:00|9769.7|9764.7|9768.5|9763.5|9770|9765|9766.8|9761.8|86
1646300100000|2022-03-03 09:35:00|9768.3|9763.3|9769.5|9764.5|9769.8|9764.8|9765.5|9760.5|62
1646300400000|2022-03-03 09:40:00|9769.7|9764.7|9768.5|9763.5|9770.4|9765.4|9767.5|9762.5|65
1646300700000|2022-03-03 09:45:00|9768.8|9763.8|9766.7|9761.7|9769.2|9764.2|9766|9761|37
1646301000000|2022-03-03 09:50:00|9766.8|9761.8|9763.2|9758.2|9766.8|9761.8|9762.5|9757.5|59
1646301300000|2022-03-03 09:55:00|9763.3|9758.3|9765.5|9760.5|9767.8|9762.8|9763|9758|47
1646301600000|2022-03-03 10:00:00|9766|9761|9763.5|9758.5|9766.3|9761.3|9763.5|9758.5|43
1646301900000|2022-03-03 10:05:00|9763.7|9758.7|9763.3|9758.3|9764.7|9759.7|9762.5|9757.5|33
1646302200000|2022-03-03 10:10:00|9763.1|9758.1|9761.8|9756.8|9763.3|9758.3|9761.3|9756.3|33
1646302500000|2022-03-03 10:15:00|9761.5|9756.5|9761.6|9756.6|9762.5|9757.5|9760|9755|19
1646302800000|2022-03-03 10:20:00|9761.8|9756.8|9762.5|9757.5|9762.8|9757.8|9761|9756|23
1646303100000|2022-03-03 10:25:00|9762.8|9757.8|9762.5|9757.5|9763.2|9758.2|9761.3|9756.3|20
1646303400000|2022-03-03 10:30:00|9762.8|9757.8|9760.7|9755.7|9764|9759|9760.7|9755.7|94
1646303700000|2022-03-03 10:35:00|9760|9755|9759.3|9754.3|9760.3|9755.3|9757.8|9752.8|36
1646304000000|2022-03-03 10:40:00|9759.1|9754.1|9757.6|9752.6|9759.3|9754.3|9757.1|9752.1|32
1646304300000|2022-03-03 10:45:00|9757.8|9752.8|9760.3|9755.3|9760.3|9755.3|9757.6|9752.6|19
1646304600000|2022-03-03 10:50:00|9759.8|9754.8|9760.3|9755.3|9761.8|9756.8|9759.8|9754.8|23
1646304900000|2022-03-03 10:55:00|9760.8|9755.8|9761.8|9756.8|9762.8|9757.8|9760.3|9755.3|33
1646305200000|2022-03-03 11:00:00|9762.2|9757.2|9763.5|9758.5|9764.3|9759.3|9761.5|9756.5|34
1646305500000|2022-03-03 11:05:00|9763.7|9758.7|9763.8|9758.8|9765.7|9760.7|9762.8|9757.8|29
1646305800000|2022-03-03 11:10:00|9764|9759|9765.3|9760.3|9765.8|9760.8|9763.8|9758.8|39
1646306100000|2022-03-03 11:15:00|9765.2|9760.2|9766.2|9761.2|9767.3|9762.3|9764.7|9759.7|69
1646306400000|2022-03-03 11:20:00|9766|9761|9765.2|9760.2|9767.3|9762.3|9764.3|9759.3|40
1646306700000|2022-03-03 11:25:00|9764.8|9759.8|9765|9760|9766.8|9761.8|9764|9759|23
1646307000000|2022-03-03 11:30:00|9765.3|9760.3|9764|9759|9765.3|9760.3|9763.7|9758.7|21
1646307300000|2022-03-03 11:35:00|9764.3|9759.3|9768.3|9763.3|9768.3|9763.3|9764.2|9759.2|110
1646307600000|2022-03-03 11:40:00|9768|9763|9765.8|9760.8|9769|9764|9765.8|9760.8|33
1646307900000|2022-03-03 11:45:00|9766|9761|9764.8|9759.8|9766.8|9761.8|9764|9759|49
1646308200000|2022-03-03 11:50:00|9764.7|9759.7|9764.8|9759.8|9765.3|9760.3|9764|9759|31
1646308500000|2022-03-03 11:55:00|9765.3|9760.3|9764|9759|9765.8|9760.8|9763.3|9758.3|30
1646308800000|2022-03-03 12:00:00|9763.8|9758.8|9761.3|9756.3|9765.3|9760.3|9760|9755|47
1646309100000|2022-03-03 12:05:00|9761.2|9756.2|9761.3|9756.3|9761.8|9756.8|9759.3|9754.3|35
1646309400000|2022-03-03 12:10:00|9761.8|9756.8|9760.8|9755.8|9762.8|9757.8|9760.8|9755.8|42
1646309700000|2022-03-03 12:15:00|9760.5|9755.5|9757.3|9752.3|9760.7|9755.7|9756.3|9751.3|59
1646310000000|2022-03-03 12:20:00|9757.1|9752.1|9756.3|9751.3|9757.3|9752.3|9754.8|9749.8|88
1646310300000|2022-03-03 12:25:00|9756.4|9751.4|9756.6|9751.6|9757.3|9752.3|9755.3|9750.3|20
1646310600000|2022-03-03 12:30:00|9756.4|9751.4|9756.3|9751.3|9757.5|9752.5|9755|9750|42
1646310900000|2022-03-03 12:35:00|9756.6|9751.6|9760.3|9755.3|9760.3|9755.3|9756.3|9751.3|26
1646311200000|2022-03-03 12:40:00|9760.8|9755.8|9758.8|9753.8|9761.2|9756.2|9758.8|9753.8|21
1646311500000|2022-03-03 12:45:00|9759|9754|9756.8|9751.8|9759.3|9754.3|9756.3|9751.3|42
1646311800000|2022-03-03 12:50:00|9757.3|9752.3|9763.3|9758.3|9764|9759|9756.8|9751.8|70
1646312100000|2022-03-03 12:55:00|9763.5|9758.5|9769|9764|9770.5|9765.5|9763.3|9758.3|299
1646312400000|2022-03-03 13:00:00|9768.5|9763.5|9767.1|9762.1|9769.8|9764.8|9766.6|9761.6|74
1646312700000|2022-03-03 13:05:00|9767.3|9762.3|9766.1|9761.1|9768.3|9763.3|9765.1|9760.1|225
1646313000000|2022-03-03 13:10:00|9765.8|9760.8|9766.9|9761.9|9768.6|9763.6|9765.8|9760.8|47
1646313300000|2022-03-03 13:15:00|9767.3|9762.3|9769.3|9764.3|9769.3|9764.3|9766.5|9761.5|55
1646313600000|2022-03-03 13:20:00|9769.5|9764.5|9765.3|9760.3|9770.3|9765.3|9764.1|9759.1|77
1646313900000|2022-03-03 13:25:00|9765.1|9760.1|9767.2|9762.2|9767.2|9762.2|9764.1|9759.1|86
1646314200000|2022-03-03 13:30:00|9763.9|9758.9|9767.8|9762.8|9769.3|9764.3|9760.8|9755.8|34
1646314500000|2022-03-03 13:35:00|9768|9763|9766.8|9761.8|9768|9763|9764.8|9759.8|53
1646314800000|2022-03-03 13:40:00|9766.5|9761.5|9765.8|9760.8|9768.2|9763.2|9763.8|9758.8|48
1646315100000|2022-03-03 13:45:00|9766.2|9761.2|9771.7|9766.7|9773.3|9768.3|9764.3|9759.3|135
1646315400000|2022-03-03 13:50:00|9771.3|9766.3|9771.8|9766.8|9775.3|9770.3|9769.8|9764.8|169
1646315700000|2022-03-03 13:55:00|9772|9767|9761.8|9756.8|9772|9767|9761|9756|138
1646316000000|2022-03-03 14:00:00|9762.1|9757.1|9762.3|9757.3|9764.5|9759.5|9754.8|9749.8|245
1646316300000|2022-03-03 14:05:00|9762|9757|9761.5|9756.5|9768.8|9763.8|9760.3|9755.3|206
1646316600000|2022-03-03 14:10:00|9761.8|9756.8|9759.3|9754.3|9762.8|9757.8|9756.3|9751.3|166
1646316900000|2022-03-03 14:15:00|9758.8|9753.8|9757.3|9752.3|9760.1|9755.1|9756.8|9751.8|105
1646317200000|2022-03-03 14:20:00|9757.8|9752.8|9760.8|9755.8|9762.3|9757.3|9757.3|9752.3|67
1646317500000|2022-03-03 14:25:00|9760.6|9755.6|9760.1|9755.1|9762.1|9757.1|9757.8|9752.8|36
1646317800000|2022-03-03 14:30:00|9759.8|9754.8|9757.3|9752.3|9762.6|9757.6|9757.1|9752.1|106
1646318100000|2022-03-03 14:35:00|9757.1|9752.1|9758.6|9753.6|9760.1|9755.1|9756.3|9751.3|88
1646318400000|2022-03-03 14:40:00|9758.3|9753.3|9758.8|9753.8|9760.1|9755.1|9755.6|9750.6|91
1646318700000|2022-03-03 14:45:00|9759.1|9754.1|9765.5|9760.5|9767.8|9762.8|9757|9752|316
1646319000000|2022-03-03 14:50:00|9765.1|9760.1|9763.8|9758.8|9766.3|9761.3|9762.5|9757.5|92
1646319300000|2022-03-03 14:55:00|9764|9759|9760.9|9755.9|9766.8|9761.8|9760.9|9755.9|181
1646319600000|2022-03-03 15:00:00|9761.1|9754.1|9766.6|9761.6|9766.8|9761.8|9759.6|9754.1|250
1646319900000|2022-03-03 15:05:00|9766.8|9761.8|9763.8|9758.8|9768.1|9763.1|9761.1|9756.1|145
1646320200000|2022-03-03 15:10:00|9764.3|9759.3|9764.6|9759.6|9765.8|9760.8|9762.5|9757.5|92
1646320500000|2022-03-03 15:15:00|9764.8|9759.8|9767.1|9762.1|9767.9|9762.9|9761.3|9756.3|91
1646320800000|2022-03-03 15:20:00|9766.8|9761.8|9773.6|9768.6|9775.6|9770.6|9766.6|9761.6|299
1646321100000|2022-03-03 15:25:00|9773.8|9768.8|9776.1|9771.1|9776.3|9771.3|9771.1|9766.1|163
1646321400000|2022-03-03 15:30:00|9776.4|9771.4|9776.9|9771.9|9778.6|9773.6|9773.3|9768.3|174
1646321700000|2022-03-03 15:35:00|9777.1|9772.1|9777.3|9772.3|9780.6|9775.6|9776.6|9771.6|133
1646322000000|2022-03-03 15:40:00|9777.6|9772.6|9777.1|9772.1|9779.8|9774.8|9775.8|9770.8|80
1646322300000|2022-03-03 15:45:00|9777.3|9772.3|9777.1|9772.1|9779.1|9774.1|9776.9|9771.9|63
1646322600000|2022-03-03 15:50:00|9776.9|9771.9|9778.6|9773.6|9779.8|9774.8|9775.6|9770.6|77
1646322900000|2022-03-03 15:55:00|9778.9|9773.9|9781.1|9776.1|9781.6|9776.6|9778.6|9773.6|151
1646323200000|2022-03-03 16:00:00|9781.3|9776.3|9779.1|9774.1|9781.3|9776.3|9778.1|9773.1|258
1646323500000|2022-03-03 16:05:00|9778.8|9773.8|9787.1|9782.1|9788.8|9783.8|9778.6|9773.6|472
1646323800000|2022-03-03 16:10:00|9787.6|9782.6|9795.1|9790.1|9795.4|9790.4|9785.9|9780.9|295
1646324100000|2022-03-03 16:15:00|9795.4|9790.4|9790.9|9785.9|9796.1|9791.1|9789.4|9784.4|179
1646324400000|2022-03-03 16:20:00|9790.4|9785.4|9786.4|9781.4|9790.7|9785.7|9785.9|9780.9|77
1646324700000|2022-03-03 16:25:00|9786.6|9781.6|9788.2|9783.2|9789.5|9784.5|9785.9|9780.9|92
1646325000000|2022-03-03 16:30:00|9788.4|9783.4|9785.4|9780.4|9789.4|9784.4|9785.1|9780.1|88
1646325300000|2022-03-03 16:35:00|9785.3|9780.3|9788.4|9783.4|9789.6|9784.6|9783.9|9778.9|77
1646325600000|2022-03-03 16:40:00|9788.6|9783.6|9785.9|9780.9|9789.4|9784.4|9784.4|9779.4|99
1646325900000|2022-03-03 16:45:00|9786.1|9781.1|9787.4|9782.4|9787.9|9782.9|9785.6|9780.6|94
1646326200000|2022-03-03 16:50:00|9787.1|9782.1|9784.9|9779.9|9788.4|9783.4|9784|9779|45
1646326500000|2022-03-03 16:55:00|9785.1|9780.1|9786.9|9781.9|9788.9|9783.9|9784.9|9779.9|172
1646326800000|2022-03-03 17:00:00|9787.4|9782.4|9787.4|9782.4|9789.2|9784.2|9786.4|9781.4|61
1646327100000|2022-03-03 17:05:00|9787.9|9782.9|9788.6|9783.6|9790.9|9785.9|9787.9|9782.9|73
1646327400000|2022-03-03 17:10:00|9788.9|9783.9|9784.9|9779.9|9789.4|9784.4|9784.4|9779.4|132
1646327700000|2022-03-03 17:15:00|9785.4|9780.4|9789.7|9784.7|9790|9785|9782.9|9777.9|239
1646328000000|2022-03-03 17:20:00|9789.9|9784.9|9794.5|9789.5|9795.2|9790.2|9789.6|9784.6|227
1646328300000|2022-03-03 17:25:00|9794.9|9789.9|9795.5|9790.5|9797.5|9792.5|9791.9|9786.9|375
1646328600000|2022-03-03 17:30:00|9795.7|9790.7|9780.9|9775.9|9795.7|9790.7|9774.7|9769.7|490
1646328900000|2022-03-03 17:35:00|9781|9776|9788.2|9783.2|9789|9784|9778.4|9773.4|215
1646329200000|2022-03-03 17:40:00|9788.4|9783.4|9787.4|9782.4|9791|9786|9787.2|9782.2|70
1646329500000|2022-03-03 17:45:00|9787.5|9782.5|9786.7|9781.7|9790.7|9785.7|9786.5|9781.5|101
1646329800000|2022-03-03 17:50:00|9786.8|9781.8|9788|9783|9789.7|9784.7|9784.9|9779.9|48
1646330100000|2022-03-03 17:55:00|9788.2|9783.2|9785.5|9780.5|9788.2|9783.2|9783.2|9778.2|55
1646330400000|2022-03-03 18:00:00|9785.2|9780.2|9783.9|9778.9|9788|9783|9783.6|9778.6|49
1646330700000|2022-03-03 18:05:00|9783.6|9778.6|9783.1|9778.1|9785.7|9780.7|9781.2|9776.2|348
1646331000000|2022-03-03 18:10:00|9783.2|9778.2|9779.2|9774.2|9783.5|9778.5|9778.5|9773.5|303
1646331300000|2022-03-03 18:15:00|9778.9|9773.9|9781|9776|9781.2|9776.2|9777.4|9772.4|389
1646331600000|2022-03-03 18:20:00|9781.2|9776.2|9776.4|9771.4|9781.2|9776.2|9776.4|9771.4|139
1646331900000|2022-03-03 18:25:00|9776.1|9771.1|9776.2|9771.2|9776.5|9771.5|9774.9|9769.9|276
1646332200000|2022-03-03 18:30:00|9776|9771|9775.2|9770.2|9776|9771|9774.4|9769.4|51
1646332500000|2022-03-03 18:35:00|9775|9770|9779|9774|9779.7|9774.7|9774.5|9769.5|110
1646332800000|2022-03-03 18:40:00|9779.2|9774.2|9777.4|9772.4|9779.5|9774.5|9777.4|9772.4|38
1646333100000|2022-03-03 18:45:00|9777|9772|9776.5|9771.5|9778.5|9773.5|9776.5|9771.5|56
1646333400000|2022-03-03 18:50:00|9776.4|9771.4|9774.2|9769.2|9776.4|9771.4|9774|9769|86
1646333700000|2022-03-03 18:55:00|9774|9769|9776|9771|9776|9771|9773.9|9768.9|25
1646334000000|2022-03-03 19:00:00|9776.2|9771.2|9775.5|9770.5|9776.5|9771.5|9774.5|9769.5|24
1646334300000|2022-03-03 19:05:00|9775.9|9770.9|9777.5|9772.5|9778|9773|9775|9770|16
1646334600000|2022-03-03 19:10:00|9777|9772|9774.9|9769.9|9777.8|9772.8|9774.9|9769.9|36
1646334900000|2022-03-03 19:15:00|9774.5|9769.5|9774.2|9769.2|9775|9770|9773.9|9768.9|39
1646335200000|2022-03-03 19:20:00|9774.3|9769.3|9775.7|9770.7|9776.5|9771.5|9774.2|9769.2|20
1646335500000|2022-03-03 19:25:00|9775.5|9770.5|9774.5|9769.5|9776|9771|9774|9769|17
1646335800000|2022-03-03 19:30:00|9774.3|9769.3|9777.5|9772.5|9778.5|9773.5|9774.3|9769.3|51
1646336100000|2022-03-03 19:35:00|9778|9773|9779|9774|9780.5|9775.5|9778|9773|17
1646336400000|2022-03-03 19:40:00|9779.2|9774.2|9779.2|9774.2|9779.7|9774.7|9778.1|9773.1|56
1646336700000|2022-03-03 19:45:00|9778.7|9773.7|9779.5|9774.5|9781|9776|9778.7|9773.7|75
1646337000000|2022-03-03 19:50:00|9779.7|9774.7|9781.7|9776.7|9782|9777|9779.5|9774.5|42
1646337300000|2022-03-03 19:55:00|9781.5|9776.5|9780.9|9775.9|9782|9777|9779.2|9774.2|259
1646337600000|2022-03-03 20:00:00|9780.6|9775.6|9779.6|9774.6|9782.1|9777.1|9779.4|9774.4|79
1646337900000|2022-03-03 20:05:00|9779.4|9774.4|9778.7|9773.7|9779.6|9774.6|9778.1|9773.1|17
1646338200000|2022-03-03 20:10:00|9778.6|9773.6|9780.7|9775.7|9780.9|9775.9|9778.5|9773.5|23
1646338500000|2022-03-03 20:15:00|9780.9|9775.9|9779.5|9774.5|9781.1|9776.1|9777.7|9772.7|52
1646338800000|2022-03-03 20:20:00|9779.4|9774.4|9779.5|9774.5|9780.5|9775.5|9777.7|9772.7|87
1646339100000|2022-03-03 20:25:00|9779.4|9774.4|9778.4|9773.4|9779.7|9774.7|9778.4|9773.4|67
1646339400000|2022-03-03 20:30:00|9778.2|9773.2|9779.9|9774.9|9780.7|9775.7|9778.2|9773.2|36
1646339700000|2022-03-03 20:35:00|9779.4|9774.4|9778.4|9773.4|9779.9|9774.9|9777.4|9772.4|16
1646340000000|2022-03-03 20:40:00|9778.5|9773.5|9780.4|9775.4|9780.9|9775.9|9777.9|9772.9|16
1646340300000|2022-03-03 20:45:00|9780.7|9775.7|9778.4|9773.4|9780.9|9775.9|9778.4|9773.4|23
1646340600000|2022-03-03 20:50:00|9778.7|9773.7|9778.4|9773.4|9779.9|9774.9|9776.9|9771.9|28
1646340900000|2022-03-03 20:55:00|9778.2|9773.2|9777.4|9772.4|9779.9|9774.9|9776.9|9771.9|187
1646341200000|2022-03-03 21:00:00|9777.7|9772.7|9776.4|9771.4|9777.9|9772.9|9776.4|9771.4|32
1646341500000|2022-03-03 21:05:00|9775.9|9770.9|9776.2|9771.2|9776.4|9771.4|9774.9|9769.9|16
1646341800000|2022-03-03 21:10:00|9776.4|9771.4|9775.2|9770.2|9776.4|9771.4|9774.9|9769.9|8
1646342100000|2022-03-03 21:15:00|9775.4|9770.4|9775.7|9770.7|9776.2|9771.2|9775.4|9770.4|2
1646342400000|2022-03-03 21:20:00|9775.4|9770.4|9775.9|9770.9|9776.2|9771.2|9775.2|9770.2|60
1646342700000|2022-03-03 21:25:00|9776|9771|9776.4|9771.4|9776.9|9771.9|9775.9|9770.9|18
1646343000000|2022-03-03 21:30:00|9776.3|9771.3|9777.4|9772.4|9777.6|9772.6|9776.1|9771.1|7
1646343300000|2022-03-03 21:35:00|9777.1|9772.1|9776.3|9771.3|9777.1|9772.1|9776.1|9771.1|4
1646343600000|2022-03-03 21:40:00|9776.4|9771.4|9776.1|9771.1|9776.4|9771.4|9776.1|9771.1|8
1646343900000|2022-03-03 21:45:00|9776.3|9771.3|9775.6|9770.6|9776.3|9771.3|9775.1|9770.1|2
1646344200000|2022-03-03 21:50:00|9775.1|9770.1|9775.1|9770.1|9775.6|9770.6|9775.1|9770.1|5
1646344500000|2022-03-03 21:55:00|9775.6|9770.6|9776.9|9771.9|9776.9|9771.9|9775.6|9770.6|9
1646355600000|2022-03-04 01:00:00|9810.8|9805.8|9802.1|9797.1|9812.1|9807.1|9800.8|9795.8|342
1646355900000|2022-03-04 01:05:00|9802.8|9797.8|9806|9801|9808|9803|9801.8|9796.8|224
1646356200000|2022-03-04 01:10:00|9805.8|9800.8|9809.7|9804.7|9811.5|9806.5|9804.5|9799.5|162
1646356500000|2022-03-04 01:15:00|9809.5|9804.5|9808.3|9803.3|9812.2|9807.2|9805.8|9800.8|117
1646356800000|2022-03-04 01:20:00|9807.8|9802.8|9805.3|9800.3|9807.8|9802.8|9803.3|9798.3|145
1646357100000|2022-03-04 01:25:00|9805.7|9800.7|9804.6|9799.6|9806.3|9801.3|9803.3|9798.3|48
1646357400000|2022-03-04 01:30:00|9805|9800|9804.8|9799.8|9807.5|9802.5|9803|9798|51
1646357700000|2022-03-04 01:35:00|9804.5|9799.5|9806.8|9801.8|9807.2|9802.2|9803.5|9798.5|51
1646358000000|2022-03-04 01:40:00|9806.7|9801.7|9806.6|9801.6|9806.8|9801.8|9804.1|9799.1|36
1646358300000|2022-03-04 01:45:00|9806.3|9801.3|9799.8|9794.8|9806.8|9801.8|9799.5|9794.5|132
1646358600000|2022-03-04 01:50:00|9799.5|9794.5|9795.8|9790.8|9799.5|9794.5|9790.2|9785.2|919
1646358900000|2022-03-04 01:55:00|9796|9791|9790.4|9785.4|9796.5|9791.5|9788.5|9783.5|176
1646359200000|2022-03-04 02:00:00|9790.2|9785.2|9794.7|9789.7|9794.7|9789.7|9789.8|9784.8|148
1646359500000|2022-03-04 02:05:00|9794.5|9789.5|9794.6|9789.6|9795.9|9790.9|9792|9787|74
1646359800000|2022-03-04 02:10:00|9794.8|9789.8|9792.6|9787.6|9794.9|9789.9|9792.1|9787.1|49
1646360100000|2022-03-04 02:15:00|9793.1|9788.1|9793.3|9788.3|9796.1|9791.1|9791.8|9786.8|37
1646360400000|2022-03-04 02:20:00|9793.4|9788.4|9795.3|9790.3|9795.4|9790.4|9791.8|9786.8|18
1646360700000|2022-03-04 02:25:00|9795.4|9790.4|9795.8|9790.8|9798.1|9793.1|9795.3|9790.3|22
1646361000000|2022-03-04 02:30:00|9796.7|9791.7|9796.1|9791.1|9798.1|9793.1|9794.8|9789.8|32
1646361300000|2022-03-04 02:35:00|9796.3|9791.3|9795.2|9790.2|9797.8|9792.8|9793.3|9788.3|29
1646361600000|2022-03-04 02:40:00|9794.9|9789.9|9795.6|9790.6|9796.4|9791.4|9794.5|9789.5|6
1646361900000|2022-03-04 02:45:00|9795.1|9790.1|9796.2|9791.2|9797.2|9792.2|9794.9|9789.9|28
1646362200000|2022-03-04 02:50:00|9796.5|9791.5|9799.7|9794.7|9801.7|9796.7|9796.2|9791.2|37
1646362500000|2022-03-04 02:55:00|9799.5|9794.5|9799.3|9794.3|9800.7|9795.7|9798.7|9793.7|13
1646362800000|2022-03-04 03:00:00|9799.7|9794.7|9800.7|9795.7|9801.2|9796.2|9798.7|9793.7|25
1646363100000|2022-03-04 03:05:00|9800.8|9795.8|9800.2|9795.2|9805.2|9800.2|9800.2|9795.2|117
1646363400000|2022-03-04 03:10:00|9799.5|9794.5|9799.7|9794.7|9801.3|9796.3|9798.5|9793.5|19
1646363700000|2022-03-04 03:15:00|9799.5|9794.5|9801.8|9796.8|9802|9797|9797.8|9792.8|46
1646364000000|2022-03-04 03:20:00|9801.3|9796.3|9802.3|9797.3|9803.8|9798.8|9800.8|9795.8|10
1646364300000|2022-03-04 03:25:00|9801.8|9796.8|9801.1|9796.1|9802.6|9797.6|9800.3|9795.3|9
1646364600000|2022-03-04 03:30:00|9801|9796|9799.8|9794.8|9801.3|9796.3|9799.3|9794.3|11
1646364900000|2022-03-04 03:35:00|9799.9|9794.9|9798.4|9793.4|9800.5|9795.5|9798.3|9793.3|20
1646365200000|2022-03-04 03:40:00|9798.3|9793.3|9799.9|9794.9|9799.9|9794.9|9798.3|9793.3|11
1646365500000|2022-03-04 03:45:00|9800.3|9795.3|9800.4|9795.4|9801.4|9796.4|9799.6|9794.6|13
1646365800000|2022-03-04 03:50:00|9800.6|9795.6|9802.3|9797.3|9803.4|9798.4|9800.6|9795.6|8
1646366100000|2022-03-04 03:55:00|9802.1|9797.1|9801.1|9796.1|9802.6|9797.6|9800.6|9795.6|6
1646366400000|2022-03-04 04:00:00|9801.4|9796.4|9801.8|9796.8|9802.9|9797.9|9801.3|9796.3|7
1646366700000|2022-03-04 04:05:00|9801.6|9796.6|9800.1|9795.1|9801.6|9796.6|9799.8|9794.8|5
1646367000000|2022-03-04 04:10:00|9799.9|9794.9|9799.6|9794.6|9800.4|9795.4|9799.5|9794.5|13
1646367300000|2022-03-04 04:15:00|9799.8|9794.8|9798.3|9793.3|9800.1|9795.1|9798.3|9793.3|10
1646367600000|2022-03-04 04:20:00|9798.1|9793.1|9797.8|9792.8|9798.6|9793.6|9797.3|9792.3|11
1646367900000|2022-03-04 04:25:00|9797.9|9792.9|9796.8|9791.8|9798.1|9793.1|9796.3|9791.3|5
1646368200000|2022-03-04 04:30:00|9796.6|9791.6|9797.6|9792.6|9798.1|9793.1|9796.3|9791.3|12
1646368500000|2022-03-04 04:35:00|9797.3|9792.3|9795.3|9790.3|9797.6|9792.6|9795.3|9790.3|12
1646368800000|2022-03-04 04:40:00|9794.9|9789.9|9796|9791|9796.1|9791.1|9794.8|9789.8|9
1646369100000|2022-03-04 04:45:00|9795.8|9790.8|9796.3|9791.3|9799.8|9794.8|9795.3|9790.3|16
1646369400000|2022-03-04 04:50:00|9796|9791|9798.3|9793.3|9798.3|9793.3|9796|9791|10
1646369700000|2022-03-04 04:55:00|9798.8|9793.8|9796.3|9791.3|9798.8|9793.8|9796|9791|7
1646370000000|2022-03-04 05:00:00|9796|9791|9794.3|9789.3|9796.3|9791.3|9793.8|9788.8|17
1646370300000|2022-03-04 05:05:00|9794|9789|9795|9790|9795.8|9790.8|9793.5|9788.5|9
1646370600000|2022-03-04 05:10:00|9795.1|9790.1|9793.3|9788.3|9795.3|9790.3|9793.3|9788.3|3
1646370900000|2022-03-04 05:15:00|9793.5|9788.5|9794.3|9789.3|9794.3|9789.3|9793|9788|3
1646371200000|2022-03-04 05:20:00|9794|9789|9795.6|9790.6|9795.6|9790.6|9793.6|9788.6|2
1646371500000|2022-03-04 05:25:00|9795.9|9790.9|9795.9|9790.9|9797.3|9792.3|9795.6|9790.6|7
1646371800000|2022-03-04 05:30:00|9796|9791|9797.9|9792.9|9797.9|9792.9|9795.9|9790.9|21
1646372100000|2022-03-04 05:35:00|9798|9793|9797.6|9792.6|9798.6|9793.6|9797.4|9792.4|41
1646372400000|2022-03-04 05:40:00|9797.9|9792.9|9798.7|9793.7|9798.9|9793.9|9797.9|9792.9|7
1646372700000|2022-03-04 05:45:00|9798.6|9793.6|9801.6|9796.6|9801.7|9796.7|9798.6|9793.6|31
1646373000000|2022-03-04 05:50:00|9801.2|9796.2|9801|9796|9802|9797|9800.2|9795.2|11
1646373300000|2022-03-04 05:55:00|9800.9|9795.9|9798.5|9793.5|9801|9796|9798.4|9793.4|63
1646373600000|2022-03-04 06:00:00|9799.1|9794.1|9797.9|9792.9|9799.1|9794.1|9797.4|9792.4|17
1646373900000|2022-03-04 06:05:00|9797.7|9792.7|9799.4|9794.4|9799.7|9794.7|9796.6|9791.6|29
1646374200000|2022-03-04 06:10:00|9799.2|9794.2|9800.2|9795.2|9801.4|9796.4|9799.2|9794.2|23
1646374500000|2022-03-04 06:15:00|9800.1|9795.1|9799.9|9794.9|9800.7|9795.7|9799.9|9794.9|8
1646374800000|2022-03-04 06:20:00|9799.6|9794.6|9797.4|9792.4|9799.9|9794.9|9797.4|9792.4|4
1646375100000|2022-03-04 06:25:00|9797.1|9792.1|9799|9794|9800|9795|9797.1|9792.1|88
1646375400000|2022-03-04 06:30:00|9799.2|9794.2|9801|9796|9801.8|9796.8|9799.2|9794.2|21
1646375700000|2022-03-04 06:35:00|9800.7|9795.7|9801.7|9796.7|9801.8|9796.8|9800.5|9795.5|11
1646376000000|2022-03-04 06:40:00|9801.5|9796.5|9799.1|9794.1|9801.8|9796.8|9798.9|9793.9|36
1646376300000|2022-03-04 06:45:00|9799.2|9794.2|9801.2|9796.2|9804.5|9799.5|9799.1|9794.1|25
1646376600000|2022-03-04 06:50:00|9801.1|9796.1|9804.4|9799.4|9804.6|9799.6|9800.4|9795.4|21
1646376900000|2022-03-04 06:55:00|9804.3|9799.3|9805.4|9800.4|9806.2|9801.2|9802.4|9797.4|71
1646377200000|2022-03-04 07:00:00|9805.1|9800.1|9803.1|9798.1|9806.2|9801.2|9799.6|9794.6|80
1646377500000|2022-03-04 07:05:00|9802.9|9797.9|9804|9799|9804|9799|9799.5|9794.5|56
1646377800000|2022-03-04 07:10:00|9803.7|9798.7|9805.9|9800.9|9807|9802|9802.2|9797.2|57
1646378100000|2022-03-04 07:15:00|9805.4|9800.4|9806.5|9801.5|9807.5|9802.5|9802.7|9797.7|11
1646378400000|2022-03-04 07:20:00|9806.7|9801.7|9807.3|9802.3|9807.7|9802.7|9805.5|9800.5|15
1646378700000|2022-03-04 07:25:00|9808|9803|9805.2|9800.2|9809|9804|9803.7|9798.7|26
1646379000000|2022-03-04 07:30:00|9805.5|9800.5|9807.5|9802.5|9808.7|9803.7|9805.2|9800.2|33
1646379300000|2022-03-04 07:35:00|9807.2|9802.2|9808.5|9803.5|9809|9804|9806.8|9801.8|45
1646379600000|2022-03-04 07:40:00|9808.2|9803.2|9807|9802|9809|9804|9807|9802|11
1646379900000|2022-03-04 07:45:00|9806.7|9801.7|9806|9801|9806.7|9801.7|9803.5|9798.5|42
1646380200000|2022-03-04 07:50:00|9806.1|9801.1|9808|9803|9808.7|9803.7|9806|9801|46
1646380500000|2022-03-04 07:55:00|9807.5|9802.5|9807|9802|9808.5|9803.5|9806|9801|18
1646380800000|2022-03-04 08:00:00|9806.5|9801.5|9807|9802|9807.4|9802.4|9804|9799|84
1646381100000|2022-03-04 08:05:00|9807.3|9802.3|9807|9802|9808.3|9803.3|9806.2|9801.2|52
1646381400000|2022-03-04 08:10:00|9806.8|9801.8|9807.2|9802.2|9808.7|9803.7|9805|9800|54
1646381700000|2022-03-04 08:15:00|9807.3|9802.3|9809.7|9804.7|9810.5|9805.5|9807.2|9802.2|23
1646382000000|2022-03-04 08:20:00|9810|9805|9806.3|9801.3|9810|9805|9804.8|9799.8|39
1646382300000|2022-03-04 08:25:00|9806.7|9801.7|9805.5|9800.5|9806.8|9801.8|9804|9799|29
1646382600000|2022-03-04 08:30:00|9805.3|9800.3|9807.3|9802.3|9810.3|9805.3|9805|9800|88
1646382900000|2022-03-04 08:35:00|9807.6|9802.6|9810.3|9805.3|9810.3|9805.3|9806.8|9801.8|42
1646383200000|2022-03-04 08:40:00|9810.2|9805.2|9808.6|9803.6|9810.8|9805.8|9808|9803|35
1646383500000|2022-03-04 08:45:00|9808.5|9803.5|9807.8|9802.8|9809.5|9804.5|9806.8|9801.8|50
1646383800000|2022-03-04 08:50:00|9808.3|9803.3|9807.3|9802.3|9809|9804|9807.3|9802.3|23
1646384100000|2022-03-04 08:55:00|9807|9802|9807.5|9802.5|9808.3|9803.3|9806.3|9801.3|24
1646384400000|2022-03-04 09:00:00|9807.6|9802.6|9805.1|9800.1|9807.8|9802.8|9803.8|9798.8|80
1646384700000|2022-03-04 09:05:00|9804.8|9799.8|9802.6|9797.6|9805.1|9800.1|9800.8|9795.8|154
1646385000000|2022-03-04 09:10:00|9803.1|9798.1|9803.8|9798.8|9805.1|9800.1|9803.1|9798.1|41
1646385300000|2022-03-04 09:15:00|9803.3|9798.3|9801.6|9796.6|9804.1|9799.1|9800.8|9795.8|44
1646385600000|2022-03-04 09:20:00|9801.8|9796.8|9802.3|9797.3|9803.8|9798.8|9801.3|9796.3|43
1646385900000|2022-03-04 09:25:00|9801.8|9796.8|9802.1|9797.1|9803.3|9798.3|9801.6|9796.6|29
1646386200000|2022-03-04 09:30:00|9802.3|9797.3|9804.3|9799.3|9804.3|9799.3|9801.6|9796.6|21
1646386500000|2022-03-04 09:35:00|9804.1|9799.1|9806.3|9801.3|9806.7|9801.7|9803.8|9798.8|29
1646386800000|2022-03-04 09:40:00|9805.8|9800.8|9805.3|9800.3|9807.8|9802.8|9804.8|9799.8|32
1646387100000|2022-03-04 09:45:00|9804.8|9799.8|9806.8|9801.8|9807.8|9802.8|9804.6|9799.6|20
1646387400000|2022-03-04 09:50:00|9806.6|9801.6|9804.1|9799.1|9806.6|9801.6|9802.8|9797.8|47
1646387700000|2022-03-04 09:55:00|9803.8|9798.8|9809.1|9804.1|9809.3|9804.3|9803.6|9798.6|35
1646388000000|2022-03-04 10:00:00|9808.9|9803.9|9808.8|9803.8|9810.3|9805.3|9807.9|9802.9|25
1646388300000|2022-03-04 10:05:00|9809|9804|9815.3|9810.3|9815.3|9810.3|9808.6|9803.6|83
1646388600000|2022-03-04 10:10:00|9815.4|9810.4|9811.8|9806.8|9816.8|9811.8|9809.8|9804.8|52
1646388900000|2022-03-04 10:15:00|9812.1|9807.1|9809.1|9804.1|9813.3|9808.3|9807.6|9802.6|61
1646389200000|2022-03-04 10:20:00|9808.8|9803.8|9804.6|9799.6|9809.6|9804.6|9804.3|9799.3|24
1646389500000|2022-03-04 10:25:00|9804.4|9799.4|9806.3|9801.3|9807.3|9802.3|9804.3|9799.3|23
1646389800000|2022-03-04 10:30:00|9806.4|9801.4|9811.3|9806.3|9811.3|9806.3|9806.4|9801.4|48
1646390100000|2022-03-04 10:35:00|9811.6|9806.6|9812.8|9807.8|9813.6|9808.6|9810.8|9805.8|55
1646390400000|2022-03-04 10:40:00|9812.3|9807.3|9811.6|9806.6|9814|9809|9811.3|9806.3|42
1646390700000|2022-03-04 10:45:00|9811.3|9806.3|9813.3|9808.3|9813.8|9808.8|9811.1|9806.1|21
1646391000000|2022-03-04 10:50:00|9813.8|9808.8|9814.3|9809.3|9814.4|9809.4|9813.1|9808.1|15
1646391300000|2022-03-04 10:55:00|9814.4|9809.4|9814.1|9809.1|9815.1|9810.1|9811.8|9806.8|41
1646391600000|2022-03-04 11:00:00|9814.3|9809.3|9813.8|9808.8|9815.8|9810.8|9810.9|9805.9|150
1646391900000|2022-03-04 11:05:00|9813.6|9808.6|9812.8|9807.8|9816.1|9811.1|9810.4|9805.4|95
1646392200000|2022-03-04 11:10:00|9813.1|9808.1|9819.6|9814.6|9821.8|9816.8|9813.1|9808.1|164
1646392500000|2022-03-04 11:15:00|9820|9815|9824.1|9819.1|9827.1|9822.1|9819.6|9814.6|136
1646392800000|2022-03-04 11:20:00|9823.6|9818.6|9825.6|9820.6|9829.1|9824.1|9822.6|9817.6|151
1646393100000|2022-03-04 11:25:00|9825.1|9820.1|9825.2|9820.2|9825.6|9820.6|9822.6|9817.6|87
1646393400000|2022-03-04 11:30:00|9825.6|9820.6|9827.1|9822.1|9828.1|9823.1|9825.1|9820.1|42
1646393700000|2022-03-04 11:35:00|9826.6|9821.6|9830.3|9825.3|9830.3|9825.3|9826.1|9821.1|40
1646394000000|2022-03-04 11:40:00|9830.4|9825.4|9830.6|9825.6|9832.4|9827.4|9828.6|9823.6|82
1646394300000|2022-03-04 11:45:00|9830.7|9825.7|9831.4|9826.4|9831.6|9826.6|9829.1|9824.1|49
1646394600000|2022-03-04 11:50:00|9831.1|9826.1|9828.1|9823.1|9831.4|9826.4|9826.9|9821.9|91
1646394900000|2022-03-04 11:55:00|9827.9|9822.9|9830.7|9825.7|9832.4|9827.4|9827.7|9822.7|79
1646395200000|2022-03-04 12:00:00|9831.2|9826.2|9827.9|9822.9|9831.4|9826.4|9827.4|9822.4|171
1646395500000|2022-03-04 12:05:00|9828.1|9823.1|9833.4|9828.4|9833.4|9828.4|9827.7|9822.7|102
1646395800000|2022-03-04 12:10:00|9832.9|9827.9|9834.4|9829.4|9836.9|9831.9|9832.8|9827.8|55
1646396100000|2022-03-04 12:15:00|9834.9|9829.9|9835.3|9830.3|9836.9|9831.9|9833.6|9828.6|20
1646396400000|2022-03-04 12:20:00|9835.1|9830.1|9837.4|9832.4|9839.9|9834.9|9834.8|9829.8|77
1646396700000|2022-03-04 12:25:00|9837.9|9832.9|9838.6|9833.6|9839.4|9834.4|9837.4|9832.4|293
1646397000000|2022-03-04 12:30:00|9838.7|9833.7|9839.4|9834.4|9841.4|9836.4|9837.9|9832.9|81
1646397300000|2022-03-04 12:35:00|9839.1|9834.1|9843.1|9838.1|9843.3|9838.3|9837.9|9832.9|79
1646397600000|2022-03-04 12:40:00|9842.9|9837.9|9844.1|9839.1|9845.1|9840.1|9842.7|9837.7|76
1646397900000|2022-03-04 12:45:00|9843.6|9838.6|9846.3|9841.3|9846.4|9841.4|9842.8|9837.8|51
1646398200000|2022-03-04 12:50:00|9846.4|9841.4|9848.6|9843.6|9851.8|9846.8|9846.3|9841.3|310
1646398500000|2022-03-04 12:55:00|9849.1|9844.1|9856.8|9851.8|9858.3|9853.3|9849.1|9844.1|271
1646398800000|2022-03-04 13:00:00|9856.6|9851.6|9853.1|9848.1|9856.6|9851.6|9852|9847|58
1646399100000|2022-03-04 13:05:00|9852.6|9847.6|9860.9|9855.9|9860.9|9855.9|9852.6|9847.6|174
1646399400000|2022-03-04 13:10:00|9860.8|9855.8|9862.1|9857.1|9864.6|9859.6|9860.5|9855.5|141
1646399700000|2022-03-04 13:15:00|9861.9|9856.9|9864.1|9859.1|9864.6|9859.6|9857.9|9852.9|179
1646400000000|2022-03-04 13:20:00|9863.9|9858.9|9863.1|9858.1|9865.4|9860.4|9859.1|9854.1|58
1646400300000|2022-03-04 13:25:00|9863.2|9858.2|9853.9|9848.9|9864.4|9859.4|9853.9|9848.9|79
1646400600000|2022-03-04 13:30:00|9854.1|9849.1|9857.6|9852.6|9863.2|9858.2|9849.6|9843.8|369
1646400900000|2022-03-04 13:35:00|9857.8|9852.8|9871.6|9866.6|9876.1|9871.1|9857.8|9852.8|401
1646401200000|2022-03-04 13:40:00|9870.9|9865.9|9879.9|9874.9|9884.4|9879.4|9870.9|9865.9|564
1646401500000|2022-03-04 13:45:00|9879.7|9874.7|9886.2|9881.2|9886.3|9881.3|9878.7|9873.7|135
1646401800000|2022-03-04 13:50:00|9885.9|9880.9|9889.2|9884.2|9896.1|9891.1|9885.9|9880.9|300
1646402100000|2022-03-04 13:55:00|9888.9|9883.9|9881.1|9876.1|9890.7|9885.7|9878.2|9873.2|257
1646402400000|2022-03-04 14:00:00|9881.2|9876.2|9879.4|9874.4|9883.6|9878.6|9876.2|9871.2|242
1646402700000|2022-03-04 14:05:00|9879.7|9874.7|9877.2|9872.2|9884.7|9879.7|9877.2|9872.2|218
1646403000000|2022-03-04 14:10:00|9877.4|9872.4|9873.7|9868.7|9877.4|9872.4|9870.2|9865.2|258
1646403300000|2022-03-04 14:15:00|9873.9|9868.9|9872.2|9867.2|9874.2|9869.2|9867.7|9862.7|81
1646403600000|2022-03-04 14:20:00|9872.7|9867.7|9876.9|9871.9|9878.7|9873.7|9871.9|9866.9|92
1646403900000|2022-03-04 14:25:00|9877.2|9872.2|9881.3|9876.3|9884.7|9879.7|9877.2|9872.2|188
1646404200000|2022-03-04 14:30:00|9881.5|9876.5|9875.5|9870.5|9884.2|9879.2|9875|9870|241
1646404500000|2022-03-04 14:35:00|9876|9871|9872.4|9867.4|9877.7|9872.7|9870.7|9865.7|207
1646404800000|2022-03-04 14:40:00|9872.2|9867.2|9875.6|9870.6|9878.2|9873.2|9872.2|9867.2|161
1646405100000|2022-03-04 14:45:00|9875.1|9870.1|9881.6|9876.6|9887.8|9882.8|9874.6|9869.6|271
1646405400000|2022-03-04 14:50:00|9881.7|9876.7|9884.7|9879.7|9887.2|9882.2|9877.6|9872.6|133
1646405700000|2022-03-04 14:55:00|9884.4|9879.4|9877.2|9872.2|9885.2|9880.2|9877.1|9872.1|142
1646406000000|2022-03-04 15:00:00|9877.7|9872.7|9876.7|9871.7|9879.2|9874.2|9873.6|9868.6|150
1646406300000|2022-03-04 15:05:00|9877.2|9872.2|9876.4|9871.4|9879.2|9874.2|9874.2|9869.2|165
1646406600000|2022-03-04 15:10:00|9876.7|9871.7|9878.2|9873.2|9878.7|9873.7|9875.4|9870.4|109
1646406900000|2022-03-04 15:15:00|9878.7|9873.7|9874.2|9869.2|9880.2|9875.2|9873.6|9868.6|127
1646407200000|2022-03-04 15:20:00|9874.4|9869.4|9876.1|9871.1|9876.7|9871.7|9873.1|9868.1|130
1646407500000|2022-03-04 15:25:00|9875.9|9870.9|9872.2|9867.2|9876.2|9871.2|9871.7|9866.7|121
1646407800000|2022-03-04 15:30:00|9871.9|9866.9|9873.2|9868.2|9875.7|9870.7|9871.2|9866.2|148
1646408100000|2022-03-04 15:35:00|9872.9|9867.9|9875.7|9870.7|9876.2|9871.2|9872.2|9867.2|60
1646408400000|2022-03-04 15:40:00|9875.9|9870.9|9879.6|9874.6|9880.2|9875.2|9874.9|9869.9|410
1646408700000|2022-03-04 15:45:00|9879.7|9874.7|9878.2|9873.2|9880.4|9875.4|9875.7|9870.7|107
1646409000000|2022-03-04 15:50:00|9878.4|9873.4|9866.2|9861.2|9878.7|9873.7|9863.9|9858.9|188
1646409300000|2022-03-04 15:55:00|9866.4|9861.4|9866.9|9861.9|9870.6|9865.6|9865.4|9860.4|113
1646409600000|2022-03-04 16:00:00|9866.4|9861.4|9869.1|9864.1|9871.9|9866.9|9864.4|9859.4|166
1646409900000|2022-03-04 16:05:00|9869.4|9864.4|9868.9|9863.9|9870.1|9865.1|9866.4|9861.4|112
1646410200000|2022-03-04 16:10:00|9868.7|9863.7|9867.2|9862.2|9869.9|9864.9|9866.1|9861.1|55
1646410500000|2022-03-04 16:15:00|9867.1|9862.1|9868.9|9863.9|9869.4|9864.4|9865.7|9860.7|50
1646410800000|2022-03-04 16:20:00|9869.4|9864.4|9869.9|9864.9|9871.4|9866.4|9868.4|9863.4|44
1646411100000|2022-03-04 16:25:00|9870|9865|9866.6|9861.6|9870.9|9865.9|9865.4|9860.4|189
1646411400000|2022-03-04 16:30:00|9866.7|9861.7|9871.4|9866.4|9874|9869|9866.7|9861.7|169
1646411700000|2022-03-04 16:35:00|9871.9|9866.9|9865.9|9860.9|9873.9|9868.9|9864.9|9859.9|71
1646412000000|2022-03-04 16:40:00|9865.4|9860.4|9865.9|9860.9|9866.9|9861.9|9864.4|9859.4|75
1646412300000|2022-03-04 16:45:00|9866.4|9861.4|9867.9|9862.9|9869.4|9864.4|9865.9|9860.9|114
1646412600000|2022-03-04 16:50:00|9867.4|9862.4|9865.2|9860.2|9869.9|9864.9|9864.9|9859.9|102
1646412900000|2022-03-04 16:55:00|9865|9860|9870|9865|9870.4|9865.4|9864.9|9859.9|118
1646413200000|2022-03-04 17:00:00|9870.2|9865.2|9867.4|9862.4|9870.5|9865.5|9866.7|9861.7|75
1646413500000|2022-03-04 17:05:00|9867.9|9862.9|9866.9|9861.9|9868.9|9863.9|9864.4|9859.4|95
1646413800000|2022-03-04 17:10:00|9867|9862|9864.6|9859.6|9867.9|9862.9|9864.4|9859.4|106
1646414100000|2022-03-04 17:15:00|9864.4|9859.4|9864.6|9859.6|9865.9|9860.9|9860.2|9855.2|300
1646414400000|2022-03-04 17:20:00|9864.4|9859.4|9865.4|9860.4|9867.4|9862.4|9863.9|9858.9|122
1646414700000|2022-03-04 17:25:00|9864.9|9859.9|9860.4|9855.4|9866.4|9861.4|9859.9|9854.9|43
1646415000000|2022-03-04 17:30:00|9860.2|9855.2|9860.9|9855.9|9862.9|9857.9|9857.9|9852.9|360
1646415300000|2022-03-04 17:35:00|9860.4|9855.4|9856.4|9851.4|9860.4|9855.4|9856.3|9851.3|669
1646415600000|2022-03-04 17:40:00|9856.3|9851.3|9860.9|9855.9|9861.9|9856.9|9855.8|9850.8|106
1646415900000|2022-03-04 17:45:00|9861.1|9856.1|9861.4|9856.4|9862.9|9857.9|9859.9|9854.9|99
1646416200000|2022-03-04 17:50:00|9860.9|9855.9|9858.9|9853.9|9861.7|9856.7|9857.4|9852.4|440
1646416500000|2022-03-04 17:55:00|9858.7|9853.7|9855.7|9850.7|9859.2|9854.2|9855.7|9850.7|278
1646416800000|2022-03-04 18:00:00|9856|9851|9857.5|9852.5|9857.7|9852.7|9853.5|9848.5|270
1646417100000|2022-03-04 18:05:00|9857.2|9852.2|9851.5|9846.5|9857.7|9852.7|9851.4|9846.4|135
1646417400000|2022-03-04 18:10:00|9851.9|9846.9|9855.4|9850.4|9855.4|9850.4|9851.9|9846.9|74
1646417700000|2022-03-04 18:15:00|9855.5|9850.5|9856.4|9851.4|9856.9|9851.9|9854.4|9849.4|80
1646418000000|2022-03-04 18:20:00|9855.9|9850.9|9856.4|9851.4|9856.5|9851.5|9854|9849|32
1646418300000|2022-03-04 18:25:00|9855.9|9850.9|9854.9|9849.9|9857.7|9852.7|9854.9|9849.9|37
1646418600000|2022-03-04 18:30:00|9855|9850|9853.4|9848.4|9855.4|9850.4|9852.4|9847.4|89
1646418900000|2022-03-04 18:35:00|9853.5|9848.5|9853.4|9848.4|9854.9|9849.9|9852.4|9847.4|36
1646419200000|2022-03-04 18:40:00|9853.5|9848.5|9855.9|9850.9|9857.2|9852.2|9853.5|9848.5|67
1646419500000|2022-03-04 18:45:00|9856.1|9851.1|9853.5|9848.5|9856.4|9851.4|9853.4|9848.4|62
1646419800000|2022-03-04 18:50:00|9853.9|9848.9|9852.4|9847.4|9854|9849|9852.1|9847.1|46
1646420100000|2022-03-04 18:55:00|9852.3|9847.3|9852.9|9847.9|9853.9|9848.9|9852.1|9847.1|49
1646420400000|2022-03-04 19:00:00|9852.6|9847.6|9856.9|9851.9|9857.4|9852.4|9851.7|9846.7|119
1646420700000|2022-03-04 19:05:00|9856.4|9851.4|9854.4|9849.4|9856.9|9851.9|9853.9|9848.9|53
1646421000000|2022-03-04 19:10:00|9854.9|9849.9|9855.4|9850.4|9856.9|9851.9|9854.4|9849.4|47
1646421300000|2022-03-04 19:15:00|9855.9|9850.9|9856.9|9851.9|9857.9|9852.9|9855.4|9850.4|66
1646421600000|2022-03-04 19:20:00|9856.8|9851.8|9853.4|9848.4|9856.8|9851.8|9853.4|9848.4|36
1646421900000|2022-03-04 19:25:00|9852.9|9847.9|9851.4|9846.4|9853.4|9848.4|9851|9846|125
1646422200000|2022-03-04 19:30:00|9851.5|9846.5|9848.4|9843.4|9852|9847|9848.4|9843.4|72
1646422500000|2022-03-04 19:35:00|9848.5|9843.5|9851.9|9846.9|9852.4|9847.4|9848.5|9843.5|38
1646422800000|2022-03-04 19:40:00|9852|9847|9855.4|9850.4|9855.9|9850.9|9851.9|9846.9|70
1646423100000|2022-03-04 19:45:00|9855.9|9850.9|9857.7|9852.7|9858.4|9853.4|9855.9|9850.9|162
1646423400000|2022-03-04 19:50:00|9857.4|9852.4|9861.4|9856.4|9861.4|9856.4|9855.2|9850.2|50
1646423700000|2022-03-04 19:55:00|9861.9|9856.9|9866.7|9861.7|9869.4|9864.4|9861.9|9856.9|329
1646424000000|2022-03-04 20:00:00|9866.5|9861.5|9863.7|9858.7|9867.2|9862.2|9861.4|9856.4|117
1646424300000|2022-03-04 20:05:00|9863.4|9858.4|9863.4|9858.4|9864.5|9859.5|9861.2|9856.2|31
1646424600000|2022-03-04 20:10:00|9862.9|9857.9|9865.5|9860.5|9866.4|9861.4|9862.9|9857.9|38
1646424900000|2022-03-04 20:15:00|9865.7|9860.7|9866.4|9861.4|9866.4|9861.4|9862.7|9857.7|33
1646425200000|2022-03-04 20:20:00|9866|9861|9862.4|9857.4|9866.4|9861.4|9862.4|9857.4|41
1646425500000|2022-03-04 20:25:00|9862.2|9857.2|9860.4|9855.4|9862.7|9857.7|9857.9|9852.9|39
1646425800000|2022-03-04 20:30:00|9860.7|9855.7|9861.9|9856.9|9861.9|9856.9|9858.7|9853.7|31
1646426100000|2022-03-04 20:35:00|9862.3|9857.3|9861.3|9856.3|9862.3|9857.3|9860.8|9855.8|35
1646426400000|2022-03-04 20:40:00|9860.9|9855.9|9859.8|9854.8|9861.6|9856.6|9858.3|9853.3|53
1646426700000|2022-03-04 20:45:00|9860.1|9855.1|9863.1|9858.1|9863.3|9858.3|9858.1|9853.1|67
1646427000000|2022-03-04 20:50:00|9863.3|9858.3|9860.6|9855.6|9863.5|9858.5|9858.8|9853.8|64
1646427300000|2022-03-04 20:55:00|9860.3|9855.3|9852.3|9847.3|9860.8|9855.8|9851.3|9846.3|152
1646427600000|2022-03-04 21:00:00|9852.6|9847.6|9852.3|9847.3|9854.8|9849.8|9852.3|9847.3|92
1646427900000|2022-03-04 21:05:00|9852.1|9847.1|9855.3|9850.3|9855.3|9850.3|9851.8|9846.8|29
1646428200000|2022-03-04 21:10:00|9855.7|9850.7|9854.8|9849.8|9855.8|9850.8|9854.8|9849.8|19
1646428500000|2022-03-04 21:15:00|9854.9|9849.9|9855.3|9850.3|9855.8|9850.8|9854.5|9849.5|20
1646428800000|2022-03-04 21:20:00|9854.8|9849.8|9858|9853|9858.1|9853.1|9854.8|9849.8|43
1646429100000|2022-03-04 21:25:00|9857.8|9852.8|9856.4|9851.4|9857.8|9852.8|9856.3|9851.3|4
1646429400000|2022-03-04 21:30:00|9856.9|9851.9|9857.5|9852.5|9857.8|9852.8|9856.8|9851.8|12
1646429700000|2022-03-04 21:35:00|9857.3|9852.3|9854.8|9849.8|9857.8|9852.8|9854.8|9849.8|8
1646430000000|2022-03-04 21:40:00|9855.1|9850.1|9854|9849|9855.8|9850.8|9854|9849|15
1646430300000|2022-03-04 21:45:00|9853.6|9848.6|9851.1|9846.1|9853.9|9848.9|9850.4|9845.4|16
1646430600000|2022-03-04 21:50:00|9851.2|9846.2|9855.6|9850.6|9855.6|9850.6|9851.2|9846.2|20
1646430900000|2022-03-04 21:55:00|9855.9|9850.9|9855.7|9846.7|9856.8|9851.8|9852|9846.7|9
1646614800000|2022-03-07 01:00:00|9906.2|9901.2|9910.7|9905.7|9912.4|9907.4|9903.2|9898.2|251
1646615100000|2022-03-07 01:05:00|9911.4|9906.4|9910.5|9905.5|9913.1|9908.1|9908.6|9903.6|58
1646615400000|2022-03-07 01:10:00|9910.3|9905.3|9906.6|9901.6|9910.8|9905.8|9906.6|9901.6|137
1646615700000|2022-03-07 01:15:00|9906.3|9901.3|9915.3|9910.3|9916.8|9911.8|9906.3|9901.3|288
1646616000000|2022-03-07 01:20:00|9915.6|9910.6|9922.3|9917.3|9927.8|9922.8|9914.3|9909.3|202
1646616300000|2022-03-07 01:25:00|9922|9917|9922.1|9917.1|9923.8|9918.8|9918.8|9913.8|134
1646616600000|2022-03-07 01:30:00|9922.5|9917.5|9914.6|9909.6|9922.5|9917.5|9910.6|9905.6|145
1646616900000|2022-03-07 01:35:00|9914.8|9909.8|9915.7|9910.7|9917.5|9912.5|9912|9907|62
1646617200000|2022-03-07 01:40:00|9915.9|9910.9|9917.9|9912.9|9920.4|9915.4|9915.4|9910.4|54
1646617500000|2022-03-07 01:45:00|9917.6|9912.6|9919|9914|9920.5|9915.5|9915.5|9910.5|120
1646617800000|2022-03-07 01:50:00|9918.5|9913.5|9919.3|9914.3|9923.1|9918.1|9918.5|9913.5|99
1646618100000|2022-03-07 01:55:00|9919|9914|9913.7|9908.7|9919.3|9914.3|9913|9908|71
1646618400000|2022-03-07 02:00:00|9913.8|9908.8|9911.7|9906.7|9916|9911|9911|9906|78
1646618700000|2022-03-07 02:05:00|9911.5|9906.5|9910.3|9905.3|9913|9908|9910.2|9905.2|19
1646619000000|2022-03-07 02:10:00|9910.2|9905.2|9907.8|9902.8|9912|9907|9905.8|9900.8|107
1646619300000|2022-03-07 02:15:00|9907.7|9902.7|9907.7|9902.7|9907.9|9902.9|9904|9899|158
1646619600000|2022-03-07 02:20:00|9907.2|9902.2|9912|9907|9912|9907|9906.9|9901.9|48
1646619900000|2022-03-07 02:25:00|9911.9|9906.9|9910|9905|9912|9907|9907.2|9902.2|31
1646620200000|2022-03-07 02:30:00|9909.9|9904.9|9906.9|9901.9|9911|9906|9904|9899|134
1646620500000|2022-03-07 02:35:00|9907|9902|9908.7|9903.7|9909.4|9904.4|9905.9|9900.9|20
1646620800000|2022-03-07 02:40:00|9908.4|9903.4|9911.7|9906.7|9913.9|9908.9|9908.4|9903.4|15
1646621100000|2022-03-07 02:45:00|9911.9|9906.9|9914.9|9909.9|9917.4|9912.4|9909|9904|43
1646621400000|2022-03-07 02:50:00|9914.7|9909.7|9912.2|9907.2|9915.2|9910.2|9910.7|9905.7|42
1646621700000|2022-03-07 02:55:00|9912.5|9907.5|9910.2|9905.2|9914.7|9909.7|9910|9905|52
1646622000000|2022-03-07 03:00:00|9910|9905|9911|9906|9913.5|9908.5|9909.9|9904.9|64
1646622300000|2022-03-07 03:05:00|9911.4|9906.4|9910|9905|9912.5|9907.5|9908.7|9903.7|5
1646622600000|2022-03-07 03:10:00|9910.7|9905.7|9908.5|9903.5|9911.2|9906.2|9908|9903|12
1646622900000|2022-03-07 03:15:00|9908.2|9903.2|9908.7|9903.7|9909.7|9904.7|9906|9901|29
1646623200000|2022-03-07 03:20:00|9908.2|9903.2|9902.9|9897.9|9908.4|9903.4|9902.4|9897.4|49
1646623500000|2022-03-07 03:25:00|9903.2|9898.2|9893.7|9888.7|9904|9899|9885|9880|308
1646623800000|2022-03-07 03:30:00|9893|9888|9896.7|9891.7|9896.7|9891.7|9891.7|9886.7|79
1646624100000|2022-03-07 03:35:00|9896.3|9891.3|9895|9890|9898|9893|9895|9890|51
1646624400000|2022-03-07 03:40:00|9894.7|9889.7|9897.2|9892.2|9897.9|9892.9|9892.7|9887.7|51
1646624700000|2022-03-07 03:45:00|9897.4|9892.4|9894.7|9889.7|9897.4|9892.4|9893.7|9888.7|24
1646625000000|2022-03-07 03:50:00|9894.5|9889.5|9894.2|9889.2|9895.9|9890.9|9892.9|9887.9|20
1646625300000|2022-03-07 03:55:00|9894|9889|9895.4|9890.4|9898.1|9893.1|9893.7|9888.7|23
1646625600000|2022-03-07 04:00:00|9895.2|9890.2|9896.9|9891.9|9897.6|9892.6|9892.9|9887.9|27
1646625900000|2022-03-07 04:05:00|9896.4|9891.4|9895.9|9890.9|9896.4|9891.4|9894.9|9889.9|12
1646626200000|2022-03-07 04:10:00|9896.1|9891.1|9896.9|9891.9|9898.2|9893.2|9895.9|9890.9|24
1646626500000|2022-03-07 04:15:00|9896.4|9891.4|9898.4|9893.4|9898.4|9893.4|9895.9|9890.9|9
1646626800000|2022-03-07 04:20:00|9898.6|9893.6|9899.9|9894.9|9900.4|9895.4|9897.7|9892.7|20
1646627100000|2022-03-07 04:25:00|9899.7|9894.7|9899.9|9894.9|9900.9|9895.9|9898.6|9893.6|19
1646627400000|2022-03-07 04:30:00|9899.7|9894.7|9897.9|9892.9|9899.9|9894.9|9897.6|9892.6|19
1646627700000|2022-03-07 04:35:00|9897.7|9892.7|9899.1|9894.1|9899.4|9894.4|9897.6|9892.6|7
1646628000000|2022-03-07 04:40:00|9899.4|9894.4|9899.9|9894.9|9899.9|9894.9|9897.9|9892.9|3
1646628300000|2022-03-07 04:45:00|9899.6|9894.6|9896.4|9891.4|9899.9|9894.9|9896.1|9891.1|10
1646628600000|2022-03-07 04:50:00|9896.9|9891.9|9894.9|9889.9|9897.9|9892.9|9894.7|9889.7|2
1646628900000|2022-03-07 04:55:00|9894.7|9889.7|9889.9|9884.9|9894.9|9889.9|9889.4|9884.4|47
1646629200000|2022-03-07 05:00:00|9889.7|9884.7|9890.7|9885.7|9891.4|9886.4|9889.7|9884.7|13
1646629500000|2022-03-07 05:05:00|9890.4|9885.4|9892.7|9887.7|9893.4|9888.4|9890.4|9885.4|10
1646629800000|2022-03-07 05:10:00|9892.8|9887.8|9892.2|9887.2|9894.9|9889.9|9890.9|9885.9|24
1646630100000|2022-03-07 05:15:00|9891.7|9886.7|9885.8|9880.8|9892.2|9887.2|9883.5|9878.5|50
1646630400000|2022-03-07 05:20:00|9885.5|9880.5|9889.9|9884.9|9890.6|9885.6|9883.5|9878.5|71
1646630700000|2022-03-07 05:25:00|9890.1|9885.1|9892.6|9887.6|9893.4|9888.4|9889.4|9884.4|16
1646631000000|2022-03-07 05:30:00|9892.4|9887.4|9895.6|9890.6|9895.6|9890.6|9891.9|9886.9|28
1646631300000|2022-03-07 05:35:00|9895.9|9890.9|9894.4|9889.4|9898.9|9893.9|9894.2|9889.2|38
1646631600000|2022-03-07 05:40:00|9894.6|9889.6|9897.4|9892.4|9898.7|9893.7|9894.1|9889.1|14
1646631900000|2022-03-07 05:45:00|9897.1|9892.1|9895.6|9890.6|9897.4|9892.4|9894.6|9889.6|20
1646632200000|2022-03-07 05:50:00|9895.4|9890.4|9893.8|9888.8|9895.6|9890.6|9893.6|9888.6|3
1646632500000|2022-03-07 05:55:00|9893.4|9888.4|9892.1|9887.1|9894.4|9889.4|9889.4|9884.4|52
1646632800000|2022-03-07 06:00:00|9891.7|9886.7|9890.6|9885.6|9893.1|9888.1|9889.2|9884.2|30
1646633100000|2022-03-07 06:05:00|9890.4|9885.4|9884.1|9879.1|9891.4|9886.4|9883.8|9878.8|136
1646633400000|2022-03-07 06:10:00|9883.9|9878.9|9887.3|9882.3|9887.6|9882.6|9882.9|9877.9|29
1646633700000|2022-03-07 06:15:00|9887.6|9882.6|9887.1|9882.1|9889.1|9884.1|9886.6|9881.6|25
1646634000000|2022-03-07 06:20:00|9886.8|9881.8|9888.6|9883.6|9889.1|9884.1|9885.6|9880.6|11
1646634300000|2022-03-07 06:25:00|9889|9884|9883.8|9878.8|9889.6|9884.6|9882.5|9877.5|38
1646634600000|2022-03-07 06:30:00|9884|9879|9889.5|9884.5|9889.5|9884.5|9884|9879|123
1646634900000|2022-03-07 06:35:00|9889.7|9884.7|9891.4|9886.4|9891.9|9886.9|9887.7|9882.7|26
1646635200000|2022-03-07 06:40:00|9891.7|9886.7|9895.2|9890.2|9895.2|9890.2|9888.7|9883.7|29
1646635500000|2022-03-07 06:45:00|9895.4|9890.4|9891.6|9886.6|9895.4|9890.4|9891.6|9886.6|18
1646635800000|2022-03-07 06:50:00|9891.4|9886.4|9890.6|9885.6|9892.7|9887.7|9889.6|9884.6|44
1646636100000|2022-03-07 06:55:00|9890.4|9885.4|9891.4|9886.4|9892.6|9887.6|9889.2|9884.2|60
1646636400000|2022-03-07 07:00:00|9891.6|9886.6|9892.4|9887.4|9893.4|9888.4|9888.9|9883.9|133
1646636700000|2022-03-07 07:05:00|9892.1|9887.1|9892.5|9887.5|9894|9889|9888.3|9883.3|484
1646637000000|2022-03-07 07:10:00|9892.3|9887.3|9887.3|9882.3|9893|9888|9887.3|9882.3|140
1646637300000|2022-03-07 07:15:00|9887.2|9882.2|9881.3|9876.3|9887.2|9882.2|9879.1|9874.1|181
1646637600000|2022-03-07 07:20:00|9881.5|9876.5|9887.4|9882.4|9888.3|9883.3|9879.6|9874.6|289
1646637900000|2022-03-07 07:25:00|9887.3|9882.3|9886.6|9881.6|9888.1|9883.1|9884.9|9879.9|63
1646638200000|2022-03-07 07:30:00|9886.1|9881.1|9886.9|9881.9|9892.1|9887.1|9886.1|9881.1|68
1646638500000|2022-03-07 07:35:00|9887.1|9882.1|9891.6|9886.6|9893.6|9888.6|9886.4|9881.4|76
1646638800000|2022-03-07 07:40:00|9891.1|9886.1|9895.9|9890.9|9900.1|9895.1|9891.1|9886.1|54
1646639100000|2022-03-07 07:45:00|9895.6|9890.6|9893.6|9888.6|9896.9|9891.9|9893.1|9888.1|38
1646639400000|2022-03-07 07:50:00|9893.4|9888.4|9893.6|9888.6|9896.4|9891.4|9890.1|9885.1|53
1646639700000|2022-03-07 07:55:00|9893.9|9888.9|9897.2|9892.2|9897.6|9892.6|9891.1|9886.1|47
1646640000000|2022-03-07 08:00:00|9897.1|9892.1|9889.1|9884.1|9897.1|9892.1|9888.4|9883.4|234
1646640300000|2022-03-07 08:05:00|9889.6|9884.6|9889.1|9884.1|9889.6|9884.6|9884.6|9879.6|340
1646640600000|2022-03-07 08:10:00|9888.6|9883.6|9898.1|9893.1|9899.7|9894.7|9888.1|9883.1|107
1646640900000|2022-03-07 08:15:00|9898.2|9893.2|9898.7|9893.7|9900.2|9895.2|9896.7|9891.7|83
1646641200000|2022-03-07 08:20:00|9898.9|9893.9|9897.7|9892.7|9901.7|9896.7|9895.2|9890.2|74
1646641500000|2022-03-07 08:25:00|9897.4|9892.4|9900.6|9895.6|9900.9|9895.9|9894.9|9889.9|59
1646641800000|2022-03-07 08:30:00|9900.4|9895.4|9900.1|9895.1|9904.4|9899.4|9899.1|9894.1|98
1646642100000|2022-03-07 08:35:00|9899.9|9894.9|9898|9893|9900.4|9895.4|9895.2|9890.2|62
1646642400000|2022-03-07 08:40:00|9898.2|9893.2|9902|9897|9902.5|9897.5|9897|9892|37
1646642700000|2022-03-07 08:45:00|9901.8|9896.8|9905.5|9900.5|9905.5|9900.5|9899.5|9894.5|61
1646643000000|2022-03-07 08:50:00|9906|9901|9910.5|9905.5|9911.7|9906.7|9905|9900|287
1646643300000|2022-03-07 08:55:00|9911.2|9906.2|9905.7|9900.7|9911.2|9906.2|9903|9898|203
1646643600000|2022-03-07 09:00:00|9905.2|9900.2|9909.2|9904.2|9911.5|9906.5|9903.3|9898.3|243
1646643900000|2022-03-07 09:05:00|9908.7|9903.7|9902|9897|9909.2|9904.2|9900.5|9895.5|232
1646644200000|2022-03-07 09:10:00|9902.2|9897.2|9903.7|9898.7|9906.7|9901.7|9901.5|9896.5|102
1646644500000|2022-03-07 09:15:00|9904.2|9899.2|9904.7|9899.7|9909.7|9904.7|9904|9899|55
1646644800000|2022-03-07 09:20:00|9904.5|9899.5|9906.2|9901.2|9906.7|9901.7|9901.5|9896.5|38
1646645100000|2022-03-07 09:25:00|9905.9|9900.9|9906.2|9901.2|9907.7|9902.7|9902.6|9897.6|61
1646645400000|2022-03-07 09:30:00|9906|9901|9906.7|9901.7|9909.2|9904.2|9904.7|9899.7|57
1646645700000|2022-03-07 09:35:00|9907|9902|9906.7|9901.7|9908.5|9903.5|9904.2|9899.2|71
1646646000000|2022-03-07 09:40:00|9906.9|9901.9|9913.7|9908.7|9915.4|9910.4|9906|9901|52
1646646300000|2022-03-07 09:45:00|9914.2|9909.2|9912.2|9907.2|9916.9|9911.9|9911.7|9906.7|69
1646646600000|2022-03-07 09:50:00|9912|9907|9910.2|9905.2|9912.9|9907.9|9909.2|9904.2|60
1646646900000|2022-03-07 09:55:00|9909.7|9904.7|9910.7|9905.7|9915|9910|9909.7|9904.7|98
1646647200000|2022-03-07 10:00:00|9911.2|9906.2|9913.8|9908.8|9915.6|9910.6|9910.2|9905.2|244
1646647500000|2022-03-07 10:05:00|9913.6|9908.6|9920.8|9915.8|9921.1|9916.1|9913.3|9908.3|166
1646647800000|2022-03-07 10:10:00|9921.1|9916.1|9923.3|9918.3|9925.8|9920.8|9920.3|9915.3|378
1646648100000|2022-03-07 10:15:00|9923.6|9918.6|9929.5|9924.5|9929.8|9924.8|9923.3|9918.3|154
1646648400000|2022-03-07 10:20:00|9929.3|9924.3|9930.6|9925.6|9931|9926|9926.8|9921.8|61
1646648700000|2022-03-07 10:25:00|9930.8|9925.8|9939.3|9934.3|9939.3|9934.3|9930.8|9925.8|357
1646649000000|2022-03-07 10:30:00|9939.5|9934.5|9946.3|9941.3|9948.3|9943.3|9939.3|9934.3|350
1646649300000|2022-03-07 10:35:00|9946.5|9941.5|9940.5|9935.5|9947|9942|9939.5|9934.5|98
1646649600000|2022-03-07 10:40:00|9940.3|9935.3|9937.3|9932.3|9940.5|9935.5|9936.6|9931.6|57
1646649900000|2022-03-07 10:45:00|9936.8|9931.8|9935.3|9930.3|9936.8|9931.8|9933.3|9928.3|120
1646650200000|2022-03-07 10:50:00|9935|9930|9932.3|9927.3|9935.3|9930.3|9931.3|9926.3|129
1646650500000|2022-03-07 10:55:00|9932.8|9927.8|9931|9926|9935.1|9930.1|9929.8|9924.8|153
1646650800000|2022-03-07 11:00:00|9930.6|9925.6|9932.8|9927.8|9932.8|9927.8|9928.8|9923.8|82
1646651100000|2022-03-07 11:05:00|9932.6|9927.6|9926.8|9921.8|9932.8|9927.8|9926.1|9921.1|111
1646651400000|2022-03-07 11:10:00|9926.6|9921.6|9928.8|9923.8|9930.3|9925.3|9925.3|9920.3|58
1646651700000|2022-03-07 11:15:00|9928.6|9923.6|9930.8|9925.8|9933.6|9928.6|9928.3|9923.3|114
1646652000000|2022-03-07 11:20:00|9931.1|9926.1|9929.6|9924.6|9931.3|9926.3|9924.4|9919.4|418
1646652300000|2022-03-07 11:25:00|9929.4|9924.4|9933.1|9928.1|9933.6|9928.6|9927.1|9922.1|126
1646652600000|2022-03-07 11:30:00|9933.4|9928.4|9930.1|9925.1|9935.6|9930.6|9928.7|9923.7|150
1646652900000|2022-03-07 11:35:00|9930.2|9925.2|9932.6|9927.6|9933.7|9928.7|9930.1|9925.1|118
1646653200000|2022-03-07 11:40:00|9932.7|9927.7|9930.1|9925.1|9932.7|9927.7|9927.4|9922.4|230
1646653500000|2022-03-07 11:45:00|9929.6|9924.6|9927.7|9922.7|9932.4|9927.4|9927.7|9922.7|138
1646653800000|2022-03-07 11:50:00|9928.2|9923.2|9924.2|9919.2|9928.2|9923.2|9922.7|9917.7|160
1646654100000|2022-03-07 11:55:00|9923.7|9918.7|9915.6|9910.6|9924.4|9919.4|9912.4|9907.4|219
1646654400000|2022-03-07 12:00:00|9915.4|9910.4|9906.4|9901.4|9918.1|9913.1|9904.4|9899.4|149
1646654700000|2022-03-07 12:05:00|9906.6|9901.6|9911.9|9906.9|9915.9|9910.9|9906.1|9901.1|158
1646655000000|2022-03-07 12:10:00|9912.6|9907.6|9914.4|9909.4|9915.4|9910.4|9909.4|9904.4|144
1646655300000|2022-03-07 12:15:00|9914.6|9909.6|9906.1|9901.1|9914.7|9909.7|9905.4|9900.4|68
1646655600000|2022-03-07 12:20:00|9905.9|9900.9|9905.9|9900.9|9906.4|9901.4|9897.9|9892.9|147
1646655900000|2022-03-07 12:25:00|9905.7|9900.7|9895.9|9890.9|9905.9|9900.9|9892.9|9887.9|151
1646656200000|2022-03-07 12:30:00|9895.6|9890.6|9886.9|9881.9|9899.2|9894.2|9882.4|9877.4|564
1646656500000|2022-03-07 12:35:00|9887.1|9882.1|9878.4|9873.4|9888.9|9883.9|9874.1|9869.1|443
1646656800000|2022-03-07 12:40:00|9878.6|9873.6|9890.9|9885.9|9892.9|9887.9|9874.9|9869.9|422
1646657100000|2022-03-07 12:45:00|9890.6|9885.6|9896.6|9891.6|9899.1|9894.1|9890.4|9885.4|273
1646657400000|2022-03-07 12:50:00|9896.4|9891.4|9895.4|9890.4|9900.9|9895.9|9890.1|9885.1|297
1646657700000|2022-03-07 12:55:00|9895.2|9890.2|9899.4|9894.4|9901.9|9896.9|9891.9|9886.9|132
1646658000000|2022-03-07 13:00:00|9898.9|9893.9|9895.9|9890.9|9900.7|9895.7|9894.9|9889.9|384
1646658300000|2022-03-07 13:05:00|9896.2|9891.2|9897.9|9892.9|9899.4|9894.4|9893.1|9888.1|118
1646658600000|2022-03-07 13:10:00|9898.4|9893.4|9894.9|9889.9|9898.9|9893.9|9893.2|9888.2|102
1646658900000|2022-03-07 13:15:00|9894.4|9889.4|9896.4|9891.4|9901.1|9896.1|9894.4|9889.4|119
1646659200000|2022-03-07 13:20:00|9896.2|9891.2|9894.2|9889.2|9896.4|9891.4|9886.4|9881.4|222
1646659500000|2022-03-07 13:25:00|9893.9|9888.9|9890.4|9885.4|9895.4|9890.4|9889.4|9884.4|278
1646659800000|2022-03-07 13:30:00|9890.9|9885.9|9891.1|9886.1|9893.4|9888.4|9888.9|9883.9|127
1646660100000|2022-03-07 13:35:00|9891.6|9886.6|9880.6|9875.6|9891.6|9886.6|9879.6|9874.6|145
1646660400000|2022-03-07 13:40:00|9880.4|9875.4|9888.9|9883.9|9890.4|9885.4|9879.9|9874.9|212
1646660700000|2022-03-07 13:45:00|9889.4|9884.4|9891.8|9886.8|9893.9|9888.9|9889.4|9884.4|143
1646661000000|2022-03-07 13:50:00|9891.4|9886.4|9896.3|9891.3|9898.6|9893.6|9891.4|9886.4|272
1646661300000|2022-03-07 13:55:00|9896.1|9891.1|9896.6|9891.6|9898.6|9893.6|9893.3|9888.3|304
1646661600000|2022-03-07 14:00:00|9896.4|9891.4|9893.1|9888.1|9899.1|9894.1|9891.4|9886.4|201
1646661900000|2022-03-07 14:05:00|9893.4|9888.4|9888.9|9883.9|9894.4|9889.4|9886.9|9881.9|127
1646662200000|2022-03-07 14:10:00|9889.4|9884.4|9887.4|9882.4|9891.6|9886.6|9884.9|9879.9|102
1646662500000|2022-03-07 14:15:00|9886.9|9881.9|9886.4|9881.4|9889.1|9884.1|9883.1|9878.1|146
1646662800000|2022-03-07 14:20:00|9886.6|9881.6|9875.9|9870.9|9887.4|9882.4|9873.4|9868.4|252
1646663100000|2022-03-07 14:25:00|9876.9|9871.9|9879.1|9874.1|9884.9|9879.9|9876.4|9871.4|127
1646663400000|2022-03-07 14:30:00|9878.9|9873.9|9884.1|9879.1|9887.1|9882.1|9878.9|9873.9|264
1646663700000|2022-03-07 14:35:00|9884.6|9879.6|9890.3|9885.3|9893.6|9888.6|9883.9|9878.9|282
1646664000000|2022-03-07 14:40:00|9890.6|9885.6|9899.6|9894.6|9899.6|9894.6|9890.1|9885.1|481
1646664300000|2022-03-07 14:45:00|9900.1|9895.1|9901.6|9896.6|9905.1|9900.1|9899.1|9894.1|288
1646664600000|2022-03-07 14:50:00|9902|9897|9901.8|9896.8|9902.8|9897.8|9898|9893|187
1646664900000|2022-03-07 14:55:00|9902|9897|9904.3|9899.3|9905.1|9900.1|9900.5|9895.5|106
1646665200000|2022-03-07 15:00:00|9904.1|9899.1|9903.7|9898.7|9907|9902|9903|9898|303
1646665500000|2022-03-07 15:05:00|9903.5|9898.5|9903.5|9898.5|9905.8|9900.8|9901.2|9896.2|125
1646665800000|2022-03-07 15:10:00|9903.6|9898.6|9912.1|9907.1|9914|9909|9903.5|9898.5|288
1646666100000|2022-03-07 15:15:00|9912|9907|9914.5|9909.5|9914.7|9909.7|9910.5|9905.5|182
1646666400000|2022-03-07 15:20:00|9914|9909|9914.5|9909.5|9914.6|9909.6|9909|9904|189
1646666700000|2022-03-07 15:25:00|9915|9910|9923|9918|9928.7|9923.7|9914.8|9909.8|609
1646667000000|2022-03-07 15:30:00|9922.7|9917.7|9918.3|9913.3|9923.5|9918.5|9917.8|9912.8|192
1646667300000|2022-03-07 15:35:00|9918|9913|9914|9909|9919|9914|9913|9908|144
1646667600000|2022-03-07 15:40:00|9914.5|9909.5|9915.5|9910.5|9917.8|9912.8|9911|9906|115
1646667900000|2022-03-07 15:45:00|9916|9911|9919.7|9914.7|9920.9|9915.9|9915|9910|366
1646668200000|2022-03-07 15:50:00|9919.4|9914.4|9917.6|9912.6|9920.7|9915.7|9911.7|9906.7|251
1646668500000|2022-03-07 15:55:00|9917.8|9912.8|9919.6|9914.6|9919.9|9914.9|9915.3|9910.3|159
1646668800000|2022-03-07 16:00:00|9919.3|9914.3|9919.8|9914.8|9922.8|9917.8|9918.3|9913.3|377
1646669100000|2022-03-07 16:05:00|9919.6|9914.6|9923.1|9918.1|9923.1|9918.1|9918.1|9913.1|291
1646669400000|2022-03-07 16:10:00|9923.6|9918.6|9928.6|9923.6|9929.1|9924.1|9923.6|9918.6|319
1646669700000|2022-03-07 16:15:00|9928.8|9923.8|9930.1|9925.1|9930.3|9925.3|9925.8|9920.8|92
1646670000000|2022-03-07 16:20:00|9930.3|9925.3|9932|9927|9932|9927|9928.5|9923.5|449
1646670300000|2022-03-07 16:25:00|9932.2|9927.2|9931.8|9926.8|9933.4|9928.4|9928.9|9923.9|298
1646670600000|2022-03-07 16:30:00|9932|9927|9940|9935|9943|9938|9931.2|9926.2|427
1646670900000|2022-03-07 16:35:00|9940.5|9935.5|9937.8|9932.8|9941|9936|9933.9|9928.9|457
1646671200000|2022-03-07 16:40:00|9938.3|9933.3|9932.8|9927.8|9940.8|9935.8|9930.1|9925.1|151
1646671500000|2022-03-07 16:45:00|9933.1|9928.1|9928.8|9923.8|9933.1|9928.1|9924.6|9919.6|227
1646671800000|2022-03-07 16:50:00|9928.4|9923.4|9931.7|9926.7|9934.5|9929.5|9928.4|9923.4|168
1646672100000|2022-03-07 16:55:00|9931.4|9926.4|9934.5|9929.5|9937.7|9932.7|9931.4|9926.4|103
1646672400000|2022-03-07 17:00:00|9934.7|9929.7|9930.3|9925.3|9935.5|9930.5|9929.1|9924.1|383
1646672700000|2022-03-07 17:05:00|9930.6|9925.6|9930.8|9925.8|9934.6|9929.6|9930.3|9925.3|42
1646673000000|2022-03-07 17:10:00|9930.6|9925.6|9928.4|9923.4|9931.1|9926.1|9927.6|9922.6|53
1646673300000|2022-03-07 17:15:00|9928.6|9923.6|9926.3|9921.3|9928.6|9923.6|9923.8|9918.8|148
1646673600000|2022-03-07 17:20:00|9926.6|9921.6|9927.4|9922.4|9930.4|9925.4|9924.3|9919.3|139
1646673900000|2022-03-07 17:25:00|9927.6|9922.6|9926.7|9921.7|9930|9925|9926.2|9921.2|204
1646674200000|2022-03-07 17:30:00|9926.8|9921.8|9924.7|9919.7|9928.7|9923.7|9924.5|9919.5|179
1646674500000|2022-03-07 17:35:00|9924.5|9919.5|9926|9921|9926|9921|9920.3|9915.3|133
1646674800000|2022-03-07 17:40:00|9926.2|9921.2|9924.7|9919.7|9927.4|9922.4|9923|9918|127
1646675100000|2022-03-07 17:45:00|9924.5|9919.5|9923.5|9918.5|9927|9922|9920.2|9915.2|52
1646675400000|2022-03-07 17:50:00|9923|9918|9923.3|9918.3|9925.7|9920.7|9918|9913|765
1646675700000|2022-03-07 17:55:00|9923.2|9918.2|9930.5|9925.5|9933.9|9928.9|9923|9918|121
1646676000000|2022-03-07 18:00:00|9930.7|9925.7|9927.9|9922.9|9932.7|9927.7|9927.9|9922.9|147
1646676300000|2022-03-07 18:05:00|9928.2|9923.2|9921.5|9916.5|9928.2|9923.2|9921.5|9916.5|84
1646676600000|2022-03-07 18:10:00|9921.9|9916.9|9922.9|9917.9|9924.2|9919.2|9920.5|9915.5|102
1646676900000|2022-03-07 18:15:00|9922.7|9917.7|9924.5|9919.5|9928.5|9923.5|9922.7|9917.7|464
1646677200000|2022-03-07 18:20:00|9924.7|9919.7|9920.3|9915.3|9926.5|9921.5|9920|9915|168
1646677500000|2022-03-07 18:25:00|9920.2|9915.2|9915.2|9910.2|9920.3|9915.3|9913.5|9908.5|168
1646677800000|2022-03-07 18:30:00|9915|9910|9916.3|9911.3|9917.5|9912.5|9914.3|9909.3|51
1646678100000|2022-03-07 18:35:00|9916.2|9911.2|9919.8|9914.8|9919.8|9914.8|9916|9911|247
1646678400000|2022-03-07 18:40:00|9919.6|9914.6|9923.3|9918.3|9923.3|9918.3|9916.6|9911.6|227
1646678700000|2022-03-07 18:45:00|9923.8|9918.8|9923.5|9918.5|9924.8|9919.8|9921.3|9916.3|89
1646679000000|2022-03-07 18:50:00|9923.3|9918.3|9922.3|9917.3|9923.3|9918.3|9919.8|9914.8|92
1646679300000|2022-03-07 18:55:00|9922|9917|9926.3|9921.3|9929.7|9924.7|9921.5|9916.5|218
1646679600000|2022-03-07 19:00:00|9926.5|9921.5|9925.8|9920.8|9928|9923|9923.3|9918.3|123
1646679900000|2022-03-07 19:05:00|9925.6|9920.6|9922.1|9917.1|9926.8|9921.8|9921.9|9916.9|65
1646680200000|2022-03-07 19:10:00|9922.6|9917.6|9920.6|9915.6|9922.6|9917.6|9919.1|9914.1|67
1646680500000|2022-03-07 19:15:00|9920.8|9915.8|9924.3|9919.3|9925.6|9920.6|9919.1|9914.1|77
1646680800000|2022-03-07 19:20:00|9924.1|9919.1|9932.6|9927.6|9933.3|9928.3|9924.1|9919.1|115
1646681100000|2022-03-07 19:25:00|9932.9|9927.9|9935.3|9930.3|9935.6|9930.6|9932.6|9927.6|164
1646681400000|2022-03-07 19:30:00|9934.8|9929.8|9941.1|9936.1|9941.1|9936.1|9934.8|9929.8|166
1646681700000|2022-03-07 19:35:00|9940.8|9935.8|9938.6|9933.6|9943.3|9938.3|9938.6|9933.6|174
1646682000000|2022-03-07 19:40:00|9938.5|9933.5|9937.8|9932.8|9941.1|9936.1|9936.8|9931.8|49
1646682300000|2022-03-07 19:45:00|9937.6|9932.6|9935.8|9930.8|9939.3|9934.3|9934.8|9929.8|93
1646682600000|2022-03-07 19:50:00|9935.6|9930.6|9938.8|9933.8|9939.1|9934.1|9935.1|9930.1|61
1646682900000|2022-03-07 19:55:00|9939.1|9934.1|9945.1|9940.1|9945.6|9940.6|9935.1|9930.1|949
1646683200000|2022-03-07 20:00:00|9944.8|9939.8|9944.3|9939.3|9945.8|9940.8|9942.6|9937.6|108
1646683500000|2022-03-07 20:05:00|9944.6|9939.6|9939.3|9934.3|9944.8|9939.8|9939.1|9934.1|51
1646683800000|2022-03-07 20:10:00|9939.6|9934.6|9936.3|9931.3|9942.1|9937.1|9936.3|9931.3|76
1646684100000|2022-03-07 20:15:00|9935.8|9930.8|9935.8|9930.8|9938.1|9933.1|9933.8|9928.8|42
1646684400000|2022-03-07 20:20:00|9935.6|9930.6|9934.3|9929.3|9935.8|9930.8|9933.6|9928.6|38
1646684700000|2022-03-07 20:25:00|9933.8|9928.8|9932.1|9927.1|9934.6|9929.6|9931.1|9926.1|57
1646685000000|2022-03-07 20:30:00|9932.3|9927.3|9936.3|9931.3|9936.6|9931.6|9932.3|9927.3|57
1646685300000|2022-03-07 20:35:00|9935.8|9930.8|9936|9931|9936.6|9931.6|9934.1|9929.1|54
1646685600000|2022-03-07 20:40:00|9936.1|9931.1|9932|9927|9938.6|9933.6|9931.3|9926.3|74
1646685900000|2022-03-07 20:45:00|9931.6|9926.6|9935.6|9930.6|9936.3|9931.3|9930.8|9925.8|119
1646686200000|2022-03-07 20:50:00|9935.5|9930.5|9932.6|9927.6|9935.8|9930.8|9932.1|9927.1|58
1646686500000|2022-03-07 20:55:00|9932.8|9927.8|9932|9927|9934|9929|9931|9926|80
1646686800000|2022-03-07 21:00:00|9933|9928|9932.1|9927.1|9933|9928|9930.1|9925.1|107
1646687100000|2022-03-07 21:05:00|9932.3|9927.3|9934.9|9929.9|9935.4|9930.4|9932.1|9927.1|39
1646687400000|2022-03-07 21:10:00|9935.4|9930.4|9934.8|9929.8|9936.6|9931.6|9934.8|9929.8|19
1646687700000|2022-03-07 21:15:00|9934.4|9929.4|9936.3|9931.3|9936.3|9931.3|9933.4|9928.4|16
1646688000000|2022-03-07 21:20:00|9936.6|9931.6|9937.3|9932.3|9937.3|9932.3|9935.9|9930.9|3
1646688300000|2022-03-07 21:25:00|9937.5|9932.5|9937.1|9932.1|9939|9934|9936.8|9931.8|3
1646688600000|2022-03-07 21:30:00|9937.3|9932.3|9938.1|9933.1|9938.3|9933.3|9936.8|9931.8|7
1646688900000|2022-03-07 21:35:00|9938.3|9933.3|9939.8|9934.8|9939.8|9934.8|9938|9933|64
1646689200000|2022-03-07 21:40:00|9939.6|9934.6|9941.3|9936.3|9941.3|9936.3|9939.1|9934.1|91
1646689500000|2022-03-07 21:45:00|9940.8|9935.8|9940.1|9935.1|9941.3|9936.3|9940.1|9935.1|21
1646689800000|2022-03-07 21:50:00|9940.3|9935.3|9940.7|9935.7|9941.8|9936.8|9940.3|9935.3|21
1646690100000|2022-03-07 21:55:00|9940.9|9935.9|9940.6|9935.6|9941.2|9936.2|9939.3|9934.3|36
1646701200000|2022-03-08 01:00:00|9940.8|9935.8|9937.7|9932.7|9942|9937|9936.2|9931.2|165
1646701500000|2022-03-08 01:05:00|9937.5|9932.5|9935|9930|9941|9936|9933.8|9928.8|126
1646701800000|2022-03-08 01:10:00|9935.3|9930.3|9933.8|9928.8|9935.8|9930.8|9933.3|9928.3|75
1646702100000|2022-03-08 01:15:00|9933.3|9928.3|9932.5|9927.5|9933.6|9928.6|9930.6|9925.6|250
1646702400000|2022-03-08 01:20:00|9932.6|9927.6|9933.3|9928.3|9933.8|9928.8|9932|9927|42
1646702700000|2022-03-08 01:25:00|9933.2|9928.2|9931|9926|9933.8|9928.8|9928.2|9923.2|102
1646703000000|2022-03-08 01:30:00|9930.8|9925.8|9932.3|9927.3|9932.3|9927.3|9930.2|9925.2|22
1646703300000|2022-03-08 01:35:00|9932.7|9927.7|9935.8|9930.8|9935.8|9930.8|9931.3|9926.3|47
1646703600000|2022-03-08 01:40:00|9935.7|9930.7|9926.8|9921.8|9936.7|9931.7|9926.3|9921.3|18
1646703900000|2022-03-08 01:45:00|9927.3|9922.3|9923.8|9918.8|9928.3|9923.3|9922|9917|33
1646704200000|2022-03-08 01:50:00|9924|9919|9929.2|9924.2|9929.4|9924.4|9923.3|9918.3|27
1646704500000|2022-03-08 01:55:00|9928.9|9923.9|9928.6|9923.6|9930.9|9925.9|9928.1|9923.1|22
1646704800000|2022-03-08 02:00:00|9928.9|9923.9|9922.3|9917.3|9928.9|9923.9|9922.3|9917.3|45
1646705100000|2022-03-08 02:05:00|9922.6|9917.6|9919.8|9914.8|9923.8|9918.8|9919.8|9914.8|68
1646705400000|2022-03-08 02:10:00|9920.3|9915.3|9919.3|9914.3|9921.1|9916.1|9918.1|9913.1|16
1646705700000|2022-03-08 02:15:00|9919.8|9914.8|9921.3|9916.3|9921.3|9916.3|9918.6|9913.6|3
1646706000000|2022-03-08 02:20:00|9921.8|9916.8|9921.3|9916.3|9922.3|9917.3|9920.8|9915.8|20
1646706300000|2022-03-08 02:25:00|9921.8|9916.8|9923.3|9918.3|9925.1|9920.1|9921.6|9916.6|19
1646706600000|2022-03-08 02:30:00|9922.8|9917.8|9922.8|9917.8|9924.8|9919.8|9921.3|9916.3|13
1646706900000|2022-03-08 02:35:00|9922.6|9917.6|9921.8|9916.8|9922.8|9917.8|9919.3|9914.3|12
1646707200000|2022-03-08 02:40:00|9922.1|9917.1|9921.3|9916.3|9923.8|9918.8|9920.8|9915.8|34
1646707500000|2022-03-08 02:45:00|9921.4|9916.4|9923.9|9918.9|9924.9|9919.9|9921.1|9916.1|31
1646707800000|2022-03-08 02:50:00|9923.8|9918.8|9924.9|9919.9|9925.4|9920.4|9923.8|9918.8|45
1646708100000|2022-03-08 02:55:00|9924.8|9919.8|9924.4|9919.4|9926.8|9921.8|9923.6|9918.6|16
1646708400000|2022-03-08 03:00:00|9924.9|9919.9|9924.8|9919.8|9927.3|9922.3|9924.8|9919.8|27
1646708700000|2022-03-08 03:05:00|9924.6|9919.6|9922.8|9917.8|9924.6|9919.6|9921.8|9916.8|10
1646709000000|2022-03-08 03:10:00|9922.9|9917.9|9924.4|9919.4|9925.8|9920.8|9922.8|9917.8|11
1646709300000|2022-03-08 03:15:00|9924.3|9919.3|9925.9|9920.9|9926.4|9921.4|9924.3|9919.3|3
1646709600000|2022-03-08 03:20:00|9926.3|9921.3|9926.3|9921.3|9926.4|9921.4|9924.4|9919.4|7
1646709900000|2022-03-08 03:25:00|9926.1|9921.1|9926.8|9921.8|9926.9|9921.9|9925.4|9920.4|2
1646710200000|2022-03-08 03:30:00|9926.6|9921.6|9924.8|9919.8|9926.8|9921.8|9923.9|9918.9|2
1646710500000|2022-03-08 03:35:00|9925.1|9920.1|9924.8|9919.8|9925.3|9920.3|9923.6|9918.6|0
1646710800000|2022-03-08 03:40:00|9925.3|9920.3|9927.8|9922.8|9927.8|9922.8|9924.3|9919.3|3
1646711100000|2022-03-08 03:45:00|9928.1|9923.1|9928.3|9923.3|9929.3|9924.3|9927.9|9922.9|10
1646711400000|2022-03-08 03:50:00|9927.8|9922.8|9927.8|9922.8|9929.1|9924.1|9927.3|9922.3|3
1646711700000|2022-03-08 03:55:00|9928.1|9923.1|9928.8|9923.8|9929.1|9924.1|9927.8|9922.8|2
1646712000000|2022-03-08 04:00:00|9928.6|9923.6|9928.6|9923.6|9929.6|9924.6|9928.3|9923.3|6
1646712300000|2022-03-08 04:05:00|9928.3|9923.3|9929.3|9924.3|9929.6|9924.6|9928.3|9923.3|4
1646712600000|2022-03-08 04:10:00|9929.1|9924.1|9928.9|9923.9|9930.8|9925.8|9928.4|9923.4|16
1646712900000|2022-03-08 04:15:00|9929.1|9924.1|9927.8|9922.8|9929.6|9924.6|9927.6|9922.6|3
1646713200000|2022-03-08 04:20:00|9928.3|9923.3|9927.8|9922.8|9929.1|9924.1|9927.6|9922.6|3
1646713500000|2022-03-08 04:25:00|9927.6|9922.6|9926.8|9921.8|9928.8|9923.8|9926.6|9921.6|6
1646713800000|2022-03-08 04:30:00|9926.6|9921.6|9927.6|9922.6|9927.8|9922.8|9926.6|9921.6|3
1646714100000|2022-03-08 04:35:00|9927.3|9922.3|9927.6|9922.6|9929.1|9924.1|9926.6|9921.6|3
1646714400000|2022-03-08 04:40:00|9927.3|9922.3|9927.4|9922.4|9928.3|9923.3|9927.1|9922.1|0
1646714700000|2022-03-08 04:45:00|9927.6|9922.6|9930.4|9925.4|9930.8|9925.8|9927.6|9922.6|8
1646715000000|2022-03-08 04:50:00|9930.6|9925.6|9929.3|9924.3|9930.6|9925.6|9928.9|9923.9|2
1646715300000|2022-03-08 04:55:00|9929.1|9924.1|9928.6|9923.6|9930.9|9925.9|9928.1|9923.1|7
1646715600000|2022-03-08 05:00:00|9928.9|9923.9|9930.9|9925.9|9930.9|9925.9|9928.4|9923.4|11
1646715900000|2022-03-08 05:05:00|9930.8|9925.8|9937.3|9932.3|9937.4|9932.4|9930.3|9925.3|46
1646716200000|2022-03-08 05:10:00|9937.4|9932.4|9936.9|9931.9|9937.6|9932.6|9934.6|9929.6|118
1646716500000|2022-03-08 05:15:00|9936.8|9931.8|9935.8|9930.8|9938.3|9933.3|9934.6|9929.6|59
1646716800000|2022-03-08 05:20:00|9935.6|9930.6|9935.8|9930.8|9936.1|9931.1|9934.8|9929.8|1
1646717100000|2022-03-08 05:25:00|9935.9|9930.9|9938.3|9933.3|9938.3|9933.3|9935.8|9930.8|2
1646717400000|2022-03-08 05:30:00|9938.1|9933.1|9936.3|9931.3|9938.3|9933.3|9935.3|9930.3|14
1646717700000|2022-03-08 05:35:00|9936.6|9931.6|9937.1|9932.1|9938.3|9933.3|9935.3|9930.3|7
1646718000000|2022-03-08 05:40:00|9937.3|9932.3|9938.8|9933.8|9938.8|9933.8|9935.8|9930.8|54
1646718300000|2022-03-08 05:45:00|9938.6|9933.6|9938.6|9933.6|9941|9936|9937.6|9932.6|41
1646718600000|2022-03-08 05:50:00|9938.3|9933.3|9936.3|9931.3|9938.8|9933.8|9933.8|9928.8|16
1646718900000|2022-03-08 05:55:00|9936.5|9931.5|9938.3|9933.3|9938.6|9933.6|9935.8|9930.8|8
1646719200000|2022-03-08 06:00:00|9938.1|9933.1|9935.3|9930.3|9938.3|9933.3|9932.8|9927.8|36
1646719500000|2022-03-08 06:05:00|9935.5|9930.5|9936.5|9931.5|9936.5|9931.5|9934.3|9929.3|6
1646719800000|2022-03-08 06:10:00|9936.3|9931.3|9937.8|9932.8|9938.8|9933.8|9936.3|9931.3|16
1646720100000|2022-03-08 06:15:00|9938.3|9933.3|9939.8|9934.8|9941.8|9936.8|9937.1|9932.1|65
1646720400000|2022-03-08 06:20:00|9940|9935|9941.3|9936.3|9941.3|9936.3|9938.3|9933.3|47
1646720700000|2022-03-08 06:25:00|9941.1|9936.1|9940.8|9935.8|9942.3|9937.3|9938.8|9933.8|74
1646721000000|2022-03-08 06:30:00|9940.5|9935.5|9940.8|9935.8|9941.3|9936.3|9938.3|9933.3|17
1646721300000|2022-03-08 06:35:00|9941.3|9936.3|9942.3|9937.3|9942.3|9937.3|9938.5|9933.5|9
1646721600000|2022-03-08 06:40:00|9942|9937|9940.3|9935.3|9942.3|9937.3|9938.8|9933.8|4
1646721900000|2022-03-08 06:45:00|9940.8|9935.8|9939.3|9934.3|9943.7|9938.7|9939.3|9934.3|52
1646722200000|2022-03-08 06:50:00|9938.8|9933.8|9939.3|9934.3|9940.5|9935.5|9938.3|9933.3|30
1646722500000|2022-03-08 06:55:00|9939.5|9934.5|9939|9934|9940.3|9935.3|9938|9933|21
1646722800000|2022-03-08 07:00:00|9938.8|9933.8|9946.2|9941.2|9946.7|9941.7|9938.3|9933.3|139
1646723100000|2022-03-08 07:05:00|9945.7|9940.7|9945.7|9940.7|9947.4|9942.4|9943.7|9938.7|16
1646723400000|2022-03-08 07:10:00|9945.9|9940.9|9946.7|9941.7|9948.2|9943.2|9944.7|9939.7|36
1646723700000|2022-03-08 07:15:00|9946.9|9941.9|9941.6|9936.6|9947.2|9942.2|9941.6|9936.6|35
1646724000000|2022-03-08 07:20:00|9941.4|9936.4|9943.4|9938.4|9944.6|9939.6|9941.1|9936.1|36
1646724300000|2022-03-08 07:25:00|9943.6|9938.6|9934.5|9929.5|9944.1|9939.1|9933.8|9928.8|79
1646724600000|2022-03-08 07:30:00|9934.8|9929.8|9938|9933|9939|9934|9926.5|9921.5|100
1646724900000|2022-03-08 07:35:00|9937.8|9932.8|9933.3|9928.3|9937.8|9932.8|9931|9926|29
1646725200000|2022-03-08 07:40:00|9933.5|9928.5|9932.5|9927.5|9936.5|9931.5|9932|9927|32
1646725500000|2022-03-08 07:45:00|9932|9927|9937.3|9932.3|9937.3|9932.3|9931.5|9926.5|25
1646725800000|2022-03-08 07:50:00|9938.1|9933.1|9941.8|9936.8|9943.1|9938.1|9938.1|9933.1|39
1646726100000|2022-03-08 07:55:00|9942.1|9937.1|9943.5|9938.5|9944.6|9939.6|9939.8|9934.8|36
1646726400000|2022-03-08 08:00:00|9943.8|9938.8|9938.3|9933.3|9947.3|9942.3|9938.3|9933.3|157
1646726700000|2022-03-08 08:05:00|9938.5|9933.5|9937.5|9932.5|9939|9934|9935|9930|141
1646727000000|2022-03-08 08:10:00|9937.7|9932.7|9911.5|9906.5|9937.8|9932.8|9907.9|9902.9|919
1646727300000|2022-03-08 08:15:00|9911.9|9906.9|9910.9|9905.9|9917.4|9912.4|9910.4|9905.4|211
1646727600000|2022-03-08 08:20:00|9910.4|9905.4|9907.9|9902.9|9912.9|9907.9|9906.5|9901.5|280
1646727900000|2022-03-08 08:25:00|9908|9903|9908|9903|9912.9|9907.9|9906.7|9901.7|181
1646728200000|2022-03-08 08:30:00|9907.9|9902.9|9913.4|9908.4|9913.5|9908.5|9906.9|9901.9|123
1646728500000|2022-03-08 08:35:00|9913.5|9908.5|9911.4|9906.4|9916.2|9911.2|9911.4|9906.4|181
1646728800000|2022-03-08 08:40:00|9911.2|9906.2|9916.5|9911.5|9918.2|9913.2|9910.5|9905.5|113
1646729100000|2022-03-08 08:45:00|9916.7|9911.7|9919.9|9914.9|9920.2|9915.2|9913|9908|147
1646729400000|2022-03-08 08:50:00|9920|9915|9925|9920|9933.9|9928.9|9919.5|9914.5|168
1646729700000|2022-03-08 08:55:00|9924.9|9919.9|9922.9|9917.9|9927|9922|9921.2|9916.2|98
1646730000000|2022-03-08 09:00:00|9922.7|9917.7|9924.4|9919.4|9925|9920|9917|9912|98
1646730300000|2022-03-08 09:05:00|9924|9919|9931.9|9926.9|9932.9|9927.9|9924|9919|118
1646730600000|2022-03-08 09:10:00|9931.5|9926.5|9932.2|9927.2|9934|9929|9930.4|9925.4|129
1646730900000|2022-03-08 09:15:00|9931.9|9926.9|9936.2|9931.2|9936.5|9931.5|9929.4|9924.4|146
1646731200000|2022-03-08 09:20:00|9936|9931|9936.5|9931.5|9942.5|9937.5|9935.7|9930.7|149
1646731500000|2022-03-08 09:25:00|9936.2|9931.2|9934|9929|9938.7|9933.7|9933.7|9928.7|78
1646731800000|2022-03-08 09:30:00|9934.2|9929.2|9930|9925|9937.2|9932.2|9928.7|9923.7|122
1646732100000|2022-03-08 09:35:00|9930.2|9925.2|9924|9919|9931.7|9926.7|9923.7|9918.7|107
1646732400000|2022-03-08 09:40:00|9923.7|9918.7|9929.9|9924.9|9932.4|9927.4|9923.7|9918.7|135
1646732700000|2022-03-08 09:45:00|9930.2|9925.2|9928.7|9923.7|9933.9|9928.9|9928.7|9923.7|187
1646733000000|2022-03-08 09:50:00|9929.2|9924.2|9927.2|9922.2|9931.2|9926.2|9926.2|9921.2|161
1646733300000|2022-03-08 09:55:00|9927.7|9922.7|9928.9|9923.9|9931.7|9926.7|9927.7|9922.7|181
1646733600000|2022-03-08 10:00:00|9929.2|9924.2|9931.6|9926.6|9935.6|9930.6|9928.4|9923.4|169
1646733900000|2022-03-08 10:05:00|9931.7|9926.7|9934.4|9929.4|9934.9|9929.9|9930.9|9925.9|67
1646734200000|2022-03-08 10:10:00|9934.1|9929.1|9932.1|9927.1|9935.4|9930.4|9931.1|9926.1|105
1646734500000|2022-03-08 10:15:00|9932.2|9927.2|9935.6|9930.6|9938.1|9933.1|9929.6|9924.6|164
1646734800000|2022-03-08 10:20:00|9935.4|9930.4|9938.4|9933.4|9940.4|9935.4|9934.6|9929.6|101
1646735100000|2022-03-08 10:25:00|9938.1|9933.1|9937.9|9932.9|9941.9|9936.9|9936.9|9931.9|445
1646735400000|2022-03-08 10:30:00|9938.1|9933.1|9936.9|9931.9|9944.3|9939.3|9936.4|9931.4|103
1646735700000|2022-03-08 10:35:00|9937.1|9932.1|9934.6|9929.6|9938.6|9933.6|9933.1|9928.1|102
1646736000000|2022-03-08 10:40:00|9934.4|9929.4|9936.4|9931.4|9937.2|9932.2|9934.2|9929.2|60
1646736300000|2022-03-08 10:45:00|9935.9|9930.9|9932.9|9927.9|9938.9|9933.9|9932.4|9927.4|83
1646736600000|2022-03-08 10:50:00|9932.6|9927.6|9926.6|9921.6|9933.4|9928.4|9924.6|9919.6|139
1646736900000|2022-03-08 10:55:00|9926.4|9921.4|9923.9|9918.9|9928.1|9923.1|9919.7|9914.7|146
1646737200000|2022-03-08 11:00:00|9923.6|9918.6|9926.1|9921.1|9926.4|9921.4|9923.4|9918.4|89
1646737500000|2022-03-08 11:05:00|9925.9|9920.9|9925.4|9920.4|9927.6|9922.6|9923.6|9918.6|110
1646737800000|2022-03-08 11:10:00|9925.1|9920.1|9925.6|9920.6|9927.4|9922.4|9923.6|9918.6|88
1646738100000|2022-03-08 11:15:00|9925.9|9920.9|9923.9|9918.9|9927.6|9922.6|9922.6|9917.6|103
1646738400000|2022-03-08 11:20:00|9923.6|9918.6|9926.9|9921.9|9927.1|9922.1|9922.6|9917.6|116
1646738700000|2022-03-08 11:25:00|9927.4|9922.4|9929.1|9924.1|9929.9|9924.9|9925.6|9920.6|155
1646739000000|2022-03-08 11:30:00|9929.4|9924.4|9932.1|9927.1|9933.9|9928.9|9929.1|9924.1|181
1646739300000|2022-03-08 11:35:00|9932.4|9927.4|9933.1|9928.1|9934.4|9929.4|9931.1|9926.1|102
1646739600000|2022-03-08 11:40:00|9933.4|9928.4|9934.6|9929.6|9935.9|9930.9|9932.6|9927.6|110
1646739900000|2022-03-08 11:45:00|9934.9|9929.9|9932.9|9927.9|9934.9|9929.9|9931.7|9926.7|109
1646740200000|2022-03-08 11:50:00|9933.1|9928.1|9927.7|9922.7|9933.1|9928.1|9927.1|9922.1|88
1646740500000|2022-03-08 11:55:00|9928.1|9923.1|9927.1|9922.1|9930.6|9925.6|9925.6|9920.6|123
1646740800000|2022-03-08 12:00:00|9926.6|9921.6|9919.9|9914.9|9926.7|9921.7|9918.4|9913.4|201
1646741100000|2022-03-08 12:05:00|9919.6|9914.6|9914.8|9909.8|9920.9|9915.9|9914.8|9909.8|236
1646741400000|2022-03-08 12:10:00|9914.6|9909.6|9915.3|9910.3|9915.9|9910.9|9910.6|9905.6|148
1646741700000|2022-03-08 12:15:00|9915.1|9910.1|9915.6|9910.6|9916.6|9911.6|9910.1|9905.1|200
1646742000000|2022-03-08 12:20:00|9915.9|9910.9|9918.9|9913.9|9919.6|9914.6|9914.6|9909.6|127
1646742300000|2022-03-08 12:25:00|9918.8|9913.8|9920.8|9915.8|9924.1|9919.1|9918.1|9913.1|180
1646742600000|2022-03-08 12:30:00|9920.5|9915.5|9919.6|9914.6|9920.8|9915.8|9917.1|9912.1|169
1646742900000|2022-03-08 12:35:00|9919.3|9914.3|9918.6|9913.6|9920.3|9915.3|9917.6|9912.6|155
1646743200000|2022-03-08 12:40:00|9918.8|9913.8|9920.8|9915.8|9923.1|9918.1|9918.6|9913.6|239
1646743500000|2022-03-08 12:45:00|9920.6|9915.6|9928.8|9923.8|9929.5|9924.5|9920.3|9915.3|127
1646743800000|2022-03-08 12:50:00|9929.3|9924.3|9928.8|9923.8|9929.3|9924.3|9926.5|9921.5|107
1646744100000|2022-03-08 12:55:00|9928.5|9923.5|9925.7|9920.7|9928.5|9923.5|9922.8|9917.8|126
1646744400000|2022-03-08 13:00:00|9925.5|9920.5|9925.8|9920.8|9930.8|9925.8|9924.5|9919.5|167
1646744700000|2022-03-08 13:05:00|9926.3|9921.3|9931.3|9926.3|9932.3|9927.3|9924.2|9919.2|128
1646745000000|2022-03-08 13:10:00|9931.2|9926.2|9935.3|9930.3|9939|9934|9930.3|9925.3|222
1646745300000|2022-03-08 13:15:00|9935.5|9930.5|9935.8|9930.8|9937.8|9932.8|9932.8|9927.8|146
1646745600000|2022-03-08 13:20:00|9935.5|9930.5|9938.3|9933.3|9938.8|9933.8|9932.8|9927.8|176
1646745900000|2022-03-08 13:25:00|9938.5|9933.5|9932.3|9927.3|9938.5|9933.5|9931.5|9926.5|148
1646746200000|2022-03-08 13:30:00|9932.5|9927.5|9936.3|9931.3|9938.8|9933.8|9932.5|9927.5|135
1646746500000|2022-03-08 13:35:00|9936.5|9931.5|9933.3|9928.3|9937.8|9932.8|9933|9928|106
1646746800000|2022-03-08 13:40:00|9932.8|9927.8|9934.8|9929.8|9937.5|9932.5|9932.8|9927.8|151
1646747100000|2022-03-08 13:45:00|9934.5|9929.5|9928.8|9923.8|9935.8|9930.8|9928.3|9923.3|138
1646747400000|2022-03-08 13:50:00|9928.3|9923.3|9920.8|9915.8|9929.8|9924.8|9916.8|9911.8|181
1646747700000|2022-03-08 13:55:00|9920.3|9915.3|9919.8|9914.8|9922.3|9917.3|9917.8|9912.8|176
1646748000000|2022-03-08 14:00:00|9920.3|9915.3|9921.3|9916.3|9922.8|9917.8|9918.3|9913.3|103
1646748300000|2022-03-08 14:05:00|9921|9916|9920.3|9915.3|9921.8|9916.8|9918.8|9913.8|77
1646748600000|2022-03-08 14:10:00|9920.2|9915.2|9920.3|9915.3|9921|9916|9913.8|9908.8|144
1646748900000|2022-03-08 14:15:00|9919.8|9914.8|9920.2|9915.2|9924.8|9919.8|9919.7|9914.7|154
1646749200000|2022-03-08 14:20:00|9919.8|9914.8|9917.3|9912.3|9920.7|9915.7|9916.5|9911.5|220
1646749500000|2022-03-08 14:25:00|9917.7|9912.7|9919.3|9914.3|9920.3|9915.3|9916.8|9911.8|172
1646749800000|2022-03-08 14:30:00|9919.2|9914.2|9924|9919|9926.8|9921.8|9918.3|9913.3|170
1646750100000|2022-03-08 14:35:00|9924.3|9919.3|9925.7|9920.7|9926.7|9921.7|9919.7|9914.7|164
1646750400000|2022-03-08 14:40:00|9925.5|9920.5|9918.7|9913.7|9926.2|9921.2|9917.2|9912.2|181
1646750700000|2022-03-08 14:45:00|9919.2|9914.2|9923.3|9918.3|9924|9919|9917|9912|368
1646751000000|2022-03-08 14:50:00|9923.5|9918.5|9919.7|9914.7|9925.8|9920.8|9917.7|9912.7|98
1646751300000|2022-03-08 14:55:00|9919.5|9914.5|9922.3|9917.3|9923.2|9918.2|9917.2|9912.2|140
1646751600000|2022-03-08 15:00:00|9922.2|9917.2|9931.8|9926.8|9934.2|9929.2|9922.2|9917.2|222
1646751900000|2022-03-08 15:05:00|9932|9927|9928.7|9923.7|9937.7|9932.7|9928|9923|241
1646752200000|2022-03-08 15:10:00|9929|9924|9929.3|9924.3|9931.5|9926.5|9927.7|9922.7|186
1646752500000|2022-03-08 15:15:00|9929.2|9924.2|9928|9923|9939.2|9934.2|9920.2|9915.2|1157
1646752800000|2022-03-08 15:20:00|9927.7|9922.7|9932.4|9927.4|9936.4|9931.4|9924|9919|1131
1646753100000|2022-03-08 15:25:00|9932|9927|9929.9|9924.9|9936.4|9931.4|9929.9|9924.9|122
1646753400000|2022-03-08 15:30:00|9930.2|9925.2|9938.5|9933.5|9939.7|9934.7|9929.4|9924.4|151
1646753700000|2022-03-08 15:35:00|9938.7|9933.7|9934.7|9929.7|9941.2|9936.2|9934.2|9929.2|130
1646754000000|2022-03-08 15:40:00|9934.2|9929.2|9928|9923|9936.7|9931.7|9927.7|9922.7|110
1646754300000|2022-03-08 15:45:00|9927.7|9922.7|9933.8|9928.8|9933.8|9928.8|9927.3|9922.3|193
1646754600000|2022-03-08 15:50:00|9934|9929|9941.8|9936.8|9943|9938|9934|9929|560
1646754900000|2022-03-08 15:55:00|9941.7|9936.7|9942.8|9937.8|9945.7|9940.7|9938|9933|532
1646755200000|2022-03-08 16:00:00|9942.7|9937.7|9938.7|9933.7|9944|9939|9935.3|9930.3|232
1646755500000|2022-03-08 16:05:00|9938.2|9933.2|9935.5|9930.5|9941.2|9936.2|9934|9929|190
1646755800000|2022-03-08 16:10:00|9936.2|9931.2|9938.2|9933.2|9938.5|9933.5|9935|9930|75
1646756100000|2022-03-08 16:15:00|9938|9933|9940.2|9935.2|9942.2|9937.2|9936.5|9931.5|110
1646756400000|2022-03-08 16:20:00|9940.7|9935.7|9939|9934|9942.2|9937.2|9937.7|9932.7|143
1646756700000|2022-03-08 16:25:00|9939.2|9934.2|9946|9941|9947.3|9942.3|9938.2|9933.2|125
1646757000000|2022-03-08 16:30:00|9946.2|9941.2|9945|9940|9947.5|9942.5|9944|9939|168
1646757300000|2022-03-08 16:35:00|9945.2|9940.2|9946.2|9941.2|9947.7|9942.7|9941.7|9936.7|121
1646757600000|2022-03-08 16:40:00|9946.5|9941.5|9947.5|9942.5|9948.2|9943.2|9945.2|9940.2|217
1646757900000|2022-03-08 16:45:00|9947.7|9942.7|9944.7|9939.7|9947.7|9942.7|9941|9936|101
1646758200000|2022-03-08 16:50:00|9944.8|9939.8|9942.3|9937.3|9946.8|9941.8|9942|9937|130
1646758500000|2022-03-08 16:55:00|9942.5|9937.5|9944|9939|9945.5|9940.5|9939|9934|93
1646758800000|2022-03-08 17:00:00|9943.3|9938.3|9942.8|9937.8|9945.8|9940.8|9941.3|9936.3|127
1646759100000|2022-03-08 17:05:00|9942.5|9937.5|9939.3|9934.3|9943|9938|9936|9931|273
1646759400000|2022-03-08 17:10:00|9939.1|9934.1|9929.1|9924.1|9940.6|9935.6|9928.8|9923.8|380
1646759700000|2022-03-08 17:15:00|9928.8|9923.8|9915.6|9910.6|9928.8|9923.8|9906.9|9901.9|693
1646760000000|2022-03-08 17:20:00|9915.4|9910.4|9918.5|9913.5|9921.4|9916.4|9907.9|9902.9|545
1646760300000|2022-03-08 17:25:00|9918.7|9913.7|9902.5|9897.5|9921.5|9916.5|9901.7|9896.7|366
1646760600000|2022-03-08 17:30:00|9902.4|9897.4|9899.1|9894.1|9910.9|9905.9|9897.4|9892.4|521
1646760900000|2022-03-08 17:35:00|9899.4|9894.4|9908.2|9903.2|9909.6|9904.6|9899.4|9894.4|271
1646761200000|2022-03-08 17:40:00|9908.6|9903.6|9906.5|9901.5|9909.6|9904.6|9903.7|9898.7|263
1646761500000|2022-03-08 17:45:00|9906.7|9901.7|9894.7|9889.7|9908.7|9903.7|9893.7|9888.7|307
1646761800000|2022-03-08 17:50:00|9895|9890|9896.7|9891.7|9907.7|9902.7|9895|9890|269
1646762100000|2022-03-08 17:55:00|9897|9892|9901.2|9896.2|9902.7|9897.7|9897|9892|148
1646762400000|2022-03-08 18:00:00|9900.7|9895.7|9894.9|9889.9|9901.2|9896.2|9891.2|9886.2|243
1646762700000|2022-03-08 18:05:00|9894.4|9889.4|9891|9886|9897.6|9892.6|9890.7|9885.7|313
1646763000000|2022-03-08 18:10:00|9891.2|9886.2|9897|9892|9898|9893|9890.2|9885.2|217
1646763300000|2022-03-08 18:15:00|9896.5|9891.5|9895.5|9890.5|9898.5|9893.5|9894|9889|136
1646763600000|2022-03-08 18:20:00|9895.2|9890.2|9906.2|9901.2|9906.7|9901.7|9895.2|9890.2|206
1646763900000|2022-03-08 18:25:00|9906|9901|9909.2|9904.2|9912.2|9907.2|9904|9899|182
1646764200000|2022-03-08 18:30:00|9908.7|9903.7|9922.4|9917.4|9922.9|9917.9|9908.5|9903.5|328
1646764500000|2022-03-08 18:35:00|9922.2|9917.2|9923.7|9918.7|9924.2|9919.2|9917.7|9912.7|151
1646764800000|2022-03-08 18:40:00|9923.4|9918.4|9919.4|9914.4|9926.2|9921.2|9918.9|9913.9|216
1646765100000|2022-03-08 18:45:00|9918.9|9913.9|9921.4|9916.4|9925.9|9920.9|9918.9|9913.9|103
1646765400000|2022-03-08 18:50:00|9920.9|9915.9|9921.4|9916.4|9922.9|9917.9|9919.4|9914.4|104
1646765700000|2022-03-08 18:55:00|9921.2|9916.2|9920.4|9915.4|9922.9|9917.9|9918.2|9913.2|79
1646766000000|2022-03-08 19:00:00|9920.5|9915.5|9925.7|9920.7|9928.2|9923.2|9920.5|9915.5|179
1646766300000|2022-03-08 19:05:00|9925.9|9920.9|9923.4|9918.4|9926.9|9921.9|9921.4|9916.4|72
1646766600000|2022-03-08 19:10:00|9923.7|9918.7|9925.2|9920.2|9928.9|9923.9|9922.9|9917.9|57
1646766900000|2022-03-08 19:15:00|9924.9|9919.9|9924.4|9919.4|9926.9|9921.9|9922.9|9917.9|68
1646767200000|2022-03-08 19:20:00|9924.9|9919.9|9925.4|9920.4|9928.4|9923.4|9923.4|9918.4|108
1646767500000|2022-03-08 19:25:00|9925.7|9920.7|9921.4|9916.4|9926.4|9921.4|9920.2|9915.2|197
1646767800000|2022-03-08 19:30:00|9921.2|9916.2|9926.7|9921.7|9929.2|9924.2|9921.2|9916.2|126
1646768100000|2022-03-08 19:35:00|9926.2|9921.2|9927.9|9922.9|9928.9|9923.9|9925.2|9920.2|168
1646768400000|2022-03-08 19:40:00|9927.7|9922.7|9927.7|9922.7|9928.9|9923.9|9924.9|9919.9|105
1646768700000|2022-03-08 19:45:00|9927.2|9922.2|9923.9|9918.9|9928.4|9923.4|9923.2|9918.2|105
1646769000000|2022-03-08 19:50:00|9924|9919|9925.4|9920.4|9927.2|9922.2|9924|9919|72
1646769300000|2022-03-08 19:55:00|9925.2|9920.2|9927.2|9922.2|9928.7|9923.7|9923.5|9918.5|436
1646769600000|2022-03-08 20:00:00|9926.7|9921.7|9923.9|9918.9|9928.4|9923.4|9923.4|9918.4|130
1646769900000|2022-03-08 20:05:00|9923.7|9918.7|9925.4|9920.4|9925.4|9920.4|9921|9916|83
1646770200000|2022-03-08 20:10:00|9924.9|9919.9|9926.2|9921.2|9927.9|9922.9|9924.7|9919.7|43
1646770500000|2022-03-08 20:15:00|9925.9|9920.9|9925.4|9920.4|9927.9|9922.9|9924.9|9919.9|67
1646770800000|2022-03-08 20:20:00|9925.2|9920.2|9928.2|9923.2|9928.9|9923.9|9924.9|9919.9|35
1646771100000|2022-03-08 20:25:00|9927.9|9922.9|9930.4|9925.4|9930.7|9925.7|9927.7|9922.7|53
1646771400000|2022-03-08 20:30:00|9930.2|9925.2|9928.5|9923.5|9930.5|9925.5|9927.5|9922.5|139
1646771700000|2022-03-08 20:35:00|9928.4|9923.4|9929.7|9924.7|9930.7|9925.7|9927.5|9922.5|101
1646772000000|2022-03-08 20:40:00|9929.4|9924.4|9929.9|9924.9|9931|9926|9928.9|9923.9|51
1646772300000|2022-03-08 20:45:00|9930.2|9925.2|9928.5|9923.5|9930.2|9925.2|9926.5|9921.5|38
1646772600000|2022-03-08 20:50:00|9928.9|9923.9|9926.2|9921.2|9929|9924|9923.9|9918.9|32
1646772900000|2022-03-08 20:55:00|9926.4|9921.4|9926.9|9921.9|9928.2|9923.2|9924.4|9919.4|137
1646773200000|2022-03-08 21:00:00|9927.4|9922.4|9925.4|9920.4|9927.4|9922.4|9925|9920|42
1646773500000|2022-03-08 21:05:00|9925.5|9920.5|9927|9922|9927.5|9922.5|9925.5|9920.5|3
1646773800000|2022-03-08 21:10:00|9927.2|9922.2|9927.5|9922.5|9928.4|9923.4|9927|9922|5
1646774100000|2022-03-08 21:15:00|9928|9923|9927.9|9922.9|9928.9|9923.9|9927.5|9922.5|8
1646774400000|2022-03-08 21:20:00|9927.2|9922.2|9928|9923|9928.4|9923.4|9927|9922|16
1646774700000|2022-03-08 21:25:00|9928.2|9923.2|9926.4|9921.4|9928.2|9923.2|9926|9921|13
1646775000000|2022-03-08 21:30:00|9926.2|9921.2|9928.7|9923.7|9929.4|9924.4|9926|9921|9
1646775300000|2022-03-08 21:35:00|9928.9|9923.9|9931.7|9926.7|9931.7|9926.7|9928.2|9923.2|8
1646775600000|2022-03-08 21:40:00|9932.2|9927.2|9931.7|9926.7|9933.7|9928.7|9931.7|9926.7|11
1646775900000|2022-03-08 21:45:00|9931.6|9926.6|9930.2|9925.2|9932|9927|9929.4|9924.4|27
1646776200000|2022-03-08 21:50:00|9930|9925|9930|9925|9930.4|9925.4|9929.4|9924.4|98
1646776500000|2022-03-08 21:55:00|9930.2|9925.2|9933.6|9928.6|9933.8|9928.8|9929.9|9924.9|21
1646787600000|2022-03-09 01:00:00|9921.7|9916.7|9920.5|9915.5|9924.7|9919.7|9919.2|9914.2|53
1646787900000|2022-03-09 01:05:00|9921|9916|9922|9917|9923.5|9918.5|9920.5|9915.5|35
1646788200000|2022-03-09 01:10:00|9921.5|9916.5|9921.2|9916.2|9922|9917|9919.5|9914.5|44
1646788500000|2022-03-09 01:15:00|9921.7|9916.7|9924|9919|9924.5|9919.5|9921|9916|44
1646788800000|2022-03-09 01:20:00|9924.5|9919.5|9925.7|9920.7|9926.5|9921.5|9924|9919|55
1646789100000|2022-03-09 01:25:00|9925.5|9920.5|9923.7|9918.7|9926.5|9921.5|9923.5|9918.5|28
1646789400000|2022-03-09 01:30:00|9924|9919|9922|9917|9924.5|9919.5|9920.2|9915.2|24
1646789700000|2022-03-09 01:35:00|9922.2|9917.2|9921|9916|9922.2|9917.2|9919.5|9914.5|28
1646790000000|2022-03-09 01:40:00|9921.2|9916.2|9920.5|9915.5|9922|9917|9920|9915|40
1646790300000|2022-03-09 01:45:00|9920.2|9915.2|9920.2|9915.2|9921.5|9916.5|9919|9914|8
1646790600000|2022-03-09 01:50:00|9920|9915|9922|9917|9922.5|9917.5|9920|9915|7
1646790900000|2022-03-09 01:55:00|9922.5|9917.5|9922.5|9917.5|9923|9918|9921.2|9916.2|8
1646791200000|2022-03-09 02:00:00|9922.2|9917.2|9922.5|9917.5|9922.5|9917.5|9919.7|9914.7|78
1646791500000|2022-03-09 02:05:00|9922.2|9917.2|9921.2|9916.2|9923.2|9918.2|9921.2|9916.2|2
1646791800000|2022-03-09 02:10:00|9921|9916|9921|9916|9922|9917|9920.5|9915.5|8
1646792100000|2022-03-09 02:15:00|9921.2|9916.2|9922|9917|9923|9918|9921|9916|18
1646792400000|2022-03-09 02:20:00|9922.5|9917.5|9921|9916|9922.7|9917.7|9920.2|9915.2|13
1646792700000|2022-03-09 02:25:00|9920.7|9915.7|9920|9915|9921|9916|9919.2|9914.2|25
1646793000000|2022-03-09 02:30:00|9919.7|9914.7|9921.5|9916.5|9921.5|9916.5|9919.2|9914.2|12
1646793300000|2022-03-09 02:35:00|9921.7|9916.7|9921.3|9916.3|9922|9917|9919|9914|5
1646793600000|2022-03-09 02:40:00|9921.5|9916.5|9920.5|9915.5|9922|9917|9920.5|9915.5|2
1646793900000|2022-03-09 02:45:00|9920.7|9915.7|9921|9916|9921|9916|9919.7|9914.7|12
1646794200000|2022-03-09 02:50:00|9920.5|9915.5|9923.5|9918.5|9924|9919|9920.5|9915.5|10
1646794500000|2022-03-09 02:55:00|9923.2|9918.2|9921.7|9916.7|9923.5|9918.5|9921.2|9916.2|3
1646794800000|2022-03-09 03:00:00|9921.5|9916.5|9922.2|9917.2|9922.5|9917.5|9921|9916|10
1646795100000|2022-03-09 03:05:00|9922|9917|9922.2|9917.2|9922.8|9917.8|9921.7|9916.7|19
1646795400000|2022-03-09 03:10:00|9922|9917|9922.5|9917.5|9923|9918|9921.2|9916.2|31
1646795700000|2022-03-09 03:15:00|9923|9918|9926.2|9921.2|9926.3|9921.3|9922.5|9917.5|44
1646796000000|2022-03-09 03:20:00|9926.3|9921.3|9926|9921|9927.7|9922.7|9925.2|9920.2|39
1646796300000|2022-03-09 03:25:00|9925.5|9920.5|9926|9921|9926|9921|9924.7|9919.7|4
1646796600000|2022-03-09 03:30:00|9925.7|9920.7|9925.5|9920.5|9926|9921|9924.5|9919.5|7
1646796900000|2022-03-09 03:35:00|9925.7|9920.7|9923.2|9918.2|9925.7|9920.7|9923|9918|13
1646797200000|2022-03-09 03:40:00|9923.5|9918.5|9922.2|9917.2|9924|9919|9922.2|9917.2|67
1646797500000|2022-03-09 03:45:00|9922.5|9917.5|9922.7|9917.7|9923.2|9918.2|9922.2|9917.2|27
1646797800000|2022-03-09 03:50:00|9922.8|9917.8|9928|9923|9928|9923|9922.8|9917.8|13
1646798100000|2022-03-09 03:55:00|9927.7|9922.7|9927.7|9922.7|9929.2|9924.2|9927.7|9922.7|14
1646798400000|2022-03-09 04:00:00|9928|9923|9925.7|9920.7|9928|9923|9925.5|9920.5|13
1646798700000|2022-03-09 04:05:00|9925.5|9920.5|9926.5|9921.5|9927|9922|9925.2|9920.2|38
1646799000000|2022-03-09 04:10:00|9926.7|9921.7|9925.7|9920.7|9926.7|9921.7|9925.5|9920.5|6
1646799300000|2022-03-09 04:15:00|9925.5|9920.5|9925.2|9920.2|9925.7|9920.7|9925.2|9920.2|13
1646799600000|2022-03-09 04:20:00|9925|9920|9923.7|9918.7|9925|9920|9923.7|9918.7|22
1646799900000|2022-03-09 04:25:00|9923.8|9918.8|9921.8|9916.8|9924.2|9919.2|9921.5|9916.5|51
1646800200000|2022-03-09 04:30:00|9921.5|9916.5|9920.8|9915.8|9921.8|9916.8|9920.3|9915.3|24
1646800500000|2022-03-09 04:35:00|9920.5|9915.5|9918.5|9913.5|9920.8|9915.8|9918.3|9913.3|118
1646800800000|2022-03-09 04:40:00|9918.3|9913.3|9918.3|9913.3|9920|9915|9917.8|9912.8|15
1646801100000|2022-03-09 04:45:00|9918|9913|9916.8|9911.8|9918.5|9913.5|9916.8|9911.8|10
1646801400000|2022-03-09 04:50:00|9917|9912|9917|9912|9917.5|9912.5|9916.8|9911.8|3
1646801700000|2022-03-09 04:55:00|9916.8|9911.8|9918|9913|9918.8|9913.8|9916.5|9911.5|6
1646802000000|2022-03-09 05:00:00|9918.3|9913.3|9919.3|9914.3|9919.5|9914.5|9917.8|9912.8|78
1646802300000|2022-03-09 05:05:00|9919.2|9914.2|9919.2|9914.2|9919.7|9914.7|9919.2|9914.2|15
1646802600000|2022-03-09 05:10:00|9919.3|9914.3|9917.2|9912.2|9919.5|9914.5|9916|9911|42
1646802900000|2022-03-09 05:15:00|9917|9912|9914.8|9909.8|9917.3|9912.3|9914.5|9909.5|62
1646803200000|2022-03-09 05:20:00|9914.5|9909.5|9913.3|9908.3|9915|9910|9911.8|9906.8|38
1646803500000|2022-03-09 05:25:00|9913.5|9908.5|9914|9909|9914.5|9909.5|9910.8|9905.8|10
1646803800000|2022-03-09 05:30:00|9913.8|9908.8|9913.5|9908.5|9913.8|9908.8|9912|9907|11
1646804100000|2022-03-09 05:35:00|9914|9909|9915.5|9910.5|9915.5|9910.5|9914|9909|16
1646804400000|2022-03-09 05:40:00|9915.8|9910.8|9916.6|9911.6|9916.6|9911.6|9915|9910|8
1646804700000|2022-03-09 05:45:00|9916.5|9911.5|9916.8|9911.8|9917|9912|9914.8|9909.8|77
1646805000000|2022-03-09 05:50:00|9916.6|9911.6|9917.5|9912.5|9918.8|9913.8|9916.5|9911.5|13
1646805300000|2022-03-09 05:55:00|9917.3|9912.3|9920.3|9915.3|9921.3|9916.3|9917.3|9912.3|15
1646805600000|2022-03-09 06:00:00|9920|9915|9919.5|9914.5|9920|9915|9917.5|9912.5|8
1646805900000|2022-03-09 06:05:00|9919.8|9914.8|9916|9911|9920.5|9915.5|9916|9911|14
1646806200000|2022-03-09 06:10:00|9916.3|9911.3|9915|9910|9916.3|9911.3|9913.8|9908.8|21
1646806500000|2022-03-09 06:15:00|9914.8|9909.8|9913|9908|9914.8|9909.8|9911.5|9906.5|30
1646806800000|2022-03-09 06:20:00|9912.8|9907.8|9914|9909|9914|9909|9911.5|9906.5|8
1646807100000|2022-03-09 06:25:00|9913.8|9908.8|9913.3|9908.3|9914|9909|9912.3|9907.3|2
1646807400000|2022-03-09 06:30:00|9913.5|9908.5|9913|9908|9914.3|9909.3|9912.3|9907.3|22
1646807700000|2022-03-09 06:35:00|9912.8|9907.8|9917.8|9912.8|9918.3|9913.3|9912.8|9907.8|10
1646808000000|2022-03-09 06:40:00|9917.5|9912.5|9918.5|9913.5|9918.5|9913.5|9916|9911|6
1646808300000|2022-03-09 06:45:00|9918|9913|9920|9915|9920.5|9915.5|9917.8|9912.8|10
1646808600000|2022-03-09 06:50:00|9919.5|9914.5|9917.8|9912.8|9920|9915|9917|9912|26
1646808900000|2022-03-09 06:55:00|9918|9913|9918|9913|9920.5|9915.5|9917.3|9912.3|86
1646809200000|2022-03-09 07:00:00|9918.3|9913.3|9919.5|9914.5|9922.8|9917.8|9917.8|9912.8|85
1646809500000|2022-03-09 07:05:00|9920|9915|9918.3|9913.3|9920.3|9915.3|9917|9912|43
1646809800000|2022-03-09 07:10:00|9918.5|9913.5|9918.5|9913.5|9920.8|9915.8|9917.5|9912.5|12
1646810100000|2022-03-09 07:15:00|9919|9914|9914.6|9909.6|9920.8|9915.8|9913.3|9908.3|31
1646810400000|2022-03-09 07:20:00|9915.1|9910.1|9916.1|9911.1|9917.3|9912.3|9914.1|9909.1|28
1646810700000|2022-03-09 07:25:00|9916|9911|9912.8|9907.8|9916.3|9911.3|9911.8|9906.8|22
1646811000000|2022-03-09 07:30:00|9913|9908|9916.8|9911.8|9918|9913|9913|9908|123
1646811300000|2022-03-09 07:35:00|9917|9912|9915.5|9910.5|9918.3|9913.3|9915.5|9910.5|31
1646811600000|2022-03-09 07:40:00|9915.6|9910.6|9918.1|9913.1|9919.8|9914.8|9915.5|9910.5|25
1646811900000|2022-03-09 07:45:00|9918|9913|9919.1|9914.1|9919.5|9914.5|9916.5|9911.5|48
1646812200000|2022-03-09 07:50:00|9919.3|9914.3|9918.1|9913.1|9921.5|9916.5|9917|9912|90
1646812500000|2022-03-09 07:55:00|9918.6|9913.6|9918.6|9913.6|9920.1|9915.1|9917.3|9912.3|47
1646812800000|2022-03-09 08:00:00|9919.5|9914.5|9916.5|9911.5|9922.5|9917.5|9915.1|9910.1|92
1646813100000|2022-03-09 08:05:00|9916.3|9911.3|9910.5|9905.5|9917.3|9912.3|9910|9905|174
1646813400000|2022-03-09 08:10:00|9910.6|9905.6|9906.9|9901.9|9910.8|9905.8|9906.1|9901.1|478
1646813700000|2022-03-09 08:15:00|9907.6|9902.6|9902.9|9897.9|9910.3|9905.3|9901.8|9896.8|255
1646814000000|2022-03-09 08:20:00|9903.1|9898.1|9899.3|9894.3|9905.1|9900.1|9899.3|9894.3|118
1646814300000|2022-03-09 08:25:00|9899.6|9894.6|9894.6|9889.6|9899.6|9894.6|9893.8|9888.8|182
1646814600000|2022-03-09 08:30:00|9894.3|9889.3|9894.6|9889.6|9896.3|9891.3|9891.1|9886.1|89
1646814900000|2022-03-09 08:35:00|9894.3|9889.3|9891.1|9886.1|9894.6|9889.6|9890.6|9885.6|80
1646815200000|2022-03-09 08:40:00|9890.8|9885.8|9892.1|9887.1|9894.3|9889.3|9889.8|9884.8|68
1646815500000|2022-03-09 08:45:00|9892.3|9887.3|9891.1|9886.1|9893.1|9888.1|9890.1|9885.1|56
1646815800000|2022-03-09 08:50:00|9891.6|9886.6|9892.6|9887.6|9892.6|9887.6|9889.6|9884.6|68
1646816100000|2022-03-09 08:55:00|9892.9|9887.9|9894.1|9889.1|9895.6|9890.6|9892.6|9887.6|61
1646816400000|2022-03-09 09:00:00|9893.9|9888.9|9894.1|9889.1|9895.9|9890.9|9893.1|9888.1|83
1646816700000|2022-03-09 09:05:00|9894.4|9889.4|9897.7|9892.7|9898.9|9893.9|9892.9|9887.9|138
1646817000000|2022-03-09 09:10:00|9897.9|9892.9|9894.2|9889.2|9897.9|9892.9|9892|9887|93
1646817300000|2022-03-09 09:15:00|9894.3|9889.3|9899.9|9894.9|9899.9|9894.9|9894|9889|68
1646817600000|2022-03-09 09:20:00|9900.2|9895.2|9894.4|9889.4|9900.4|9895.4|9894.1|9889.1|49
1646817900000|2022-03-09 09:25:00|9894.6|9889.6|9881.9|9876.9|9894.7|9889.7|9880.6|9875.6|319
1646818200000|2022-03-09 09:30:00|9882.1|9877.1|9880.1|9875.1|9884.6|9879.6|9880.1|9875.1|47
1646818500000|2022-03-09 09:35:00|9879.8|9874.8|9880.9|9875.9|9882.8|9877.8|9879.8|9874.8|44
1646818800000|2022-03-09 09:40:00|9881.1|9876.1|9882.6|9877.6|9884.3|9879.3|9880.6|9875.6|52
1646819100000|2022-03-09 09:45:00|9883.1|9878.1|9884.9|9879.9|9884.9|9879.9|9881.8|9876.8|64
1646819400000|2022-03-09 09:50:00|9885.1|9880.1|9883.9|9878.9|9885.6|9880.6|9881.8|9876.8|63
1646819700000|2022-03-09 09:55:00|9884.4|9879.4|9879.9|9874.9|9885.4|9880.4|9879.9|9874.9|65
1646820000000|2022-03-09 10:00:00|9879.8|9874.8|9875.3|9870.3|9881.3|9876.3|9873.8|9868.8|264
1646820300000|2022-03-09 10:05:00|9875.8|9870.8|9871.1|9866.1|9876.3|9871.3|9871.1|9866.1|106
1646820600000|2022-03-09 10:10:00|9871.4|9866.4|9869.9|9864.9|9873.6|9868.6|9869.8|9864.8|60
1646820900000|2022-03-09 10:15:00|9869.8|9864.8|9870.1|9865.1|9874.6|9869.6|9869.8|9864.8|82
1646821200000|2022-03-09 10:20:00|9870.4|9865.4|9869.6|9864.6|9872.1|9867.1|9867.6|9862.6|158
1646821500000|2022-03-09 10:25:00|9869.9|9864.9|9867.1|9862.1|9873.8|9868.8|9867.1|9862.1|127
1646821800000|2022-03-09 10:30:00|9866.9|9861.9|9867.9|9862.9|9868.1|9863.1|9866.1|9861.1|118
1646822100000|2022-03-09 10:35:00|9867.6|9862.6|9872.4|9867.4|9872.4|9867.4|9866.1|9861.1|26
1646822400000|2022-03-09 10:40:00|9872.1|9867.1|9868.9|9863.9|9872.6|9867.6|9868.9|9863.9|57
1646822700000|2022-03-09 10:45:00|9869.1|9864.1|9872.1|9867.1|9872.6|9867.6|9869.1|9864.1|42
1646823000000|2022-03-09 10:50:00|9871.6|9866.6|9874.6|9869.6|9875.6|9870.6|9870.6|9865.6|84
1646823300000|2022-03-09 10:55:00|9874.4|9869.4|9880.4|9875.4|9882.1|9877.1|9874.4|9869.4|105
1646823600000|2022-03-09 11:00:00|9880.6|9875.6|9881.4|9876.4|9887.1|9882.1|9880.1|9875.1|342
1646823900000|2022-03-09 11:05:00|9881.2|9876.2|9880.1|9875.1|9881.4|9876.4|9877.4|9872.4|36
1646824200000|2022-03-09 11:10:00|9879.9|9874.9|9883.2|9878.2|9883.6|9878.6|9879.7|9874.7|60
1646824500000|2022-03-09 11:15:00|9883.7|9878.7|9879.9|9874.9|9884.7|9879.7|9877.6|9872.6|61
1646824800000|2022-03-09 11:20:00|9879.6|9874.6|9883.6|9878.6|9885.4|9880.4|9879.4|9874.4|148
1646825100000|2022-03-09 11:25:00|9883.7|9878.7|9893.7|9888.7|9895.4|9890.4|9882.6|9877.6|273
1646825400000|2022-03-09 11:30:00|9893.9|9888.9|9886.6|9881.6|9893.9|9888.9|9885.4|9880.4|81
1646825700000|2022-03-09 11:35:00|9886.2|9881.2|9888.1|9883.1|9890.1|9885.1|9883.6|9878.6|637
1646826000000|2022-03-09 11:40:00|9888.2|9883.2|9890.1|9885.1|9890.1|9885.1|9885.6|9880.6|360
1646826300000|2022-03-09 11:45:00|9890.2|9885.2|9888.1|9883.1|9890.2|9885.2|9887.6|9882.6|70
1646826600000|2022-03-09 11:50:00|9888.2|9883.2|9884.2|9879.2|9888.7|9883.7|9883.1|9878.1|52
1646826900000|2022-03-09 11:55:00|9884.4|9879.4|9879.9|9874.9|9884.7|9879.7|9879.7|9874.7|138
1646827200000|2022-03-09 12:00:00|9879.7|9874.7|9876.7|9871.7|9880.7|9875.7|9873.6|9868.6|73
1646827500000|2022-03-09 12:05:00|9877.2|9872.2|9879.7|9874.7|9880.9|9875.9|9877.2|9872.2|11
1646827800000|2022-03-09 12:10:00|9879.2|9874.2|9877.2|9872.2|9880.4|9875.4|9877.2|9872.2|74
1646828100000|2022-03-09 12:15:00|9876.9|9871.9|9879.2|9874.2|9881.1|9876.1|9876.9|9871.9|459
1646828400000|2022-03-09 12:20:00|9879.4|9874.4|9881.4|9876.4|9883.9|9878.9|9878.9|9873.9|709
1646828700000|2022-03-09 12:25:00|9882.1|9877.1|9877.4|9872.4|9882.1|9877.1|9876.7|9871.7|505
1646829000000|2022-03-09 12:30:00|9877.2|9872.2|9877.9|9872.9|9879.2|9874.2|9876.7|9871.7|55
1646829300000|2022-03-09 12:35:00|9878.2|9873.2|9878.2|9873.2|9880.4|9875.4|9877.7|9872.7|12
1646829600000|2022-03-09 12:40:00|9878.7|9873.7|9872.7|9867.7|9878.7|9873.7|9871.2|9866.2|46
1646829900000|2022-03-09 12:45:00|9872.2|9867.2|9874.2|9869.2|9874.4|9869.4|9868.7|9863.7|58
1646830200000|2022-03-09 12:50:00|9873.9|9868.9|9871.7|9866.7|9874.4|9869.4|9870.9|9865.9|27
1646830500000|2022-03-09 12:55:00|9872.2|9867.2|9870.7|9865.7|9873.2|9868.2|9870.2|9865.2|22
1646830800000|2022-03-09 13:00:00|9870.4|9865.4|9868.5|9863.5|9871.7|9866.7|9867.7|9862.7|46
1646831100000|2022-03-09 13:05:00|9868.7|9863.7|9867.5|9862.5|9870.2|9865.2|9866.2|9861.2|33
1646831400000|2022-03-09 13:10:00|9867.7|9862.7|9864.2|9859.2|9868.4|9863.4|9863.5|9858.5|65
1646831700000|2022-03-09 13:15:00|9864|9859|9859.7|9854.7|9864.7|9859.7|9859.7|9854.7|161
1646832000000|2022-03-09 13:20:00|9859.4|9854.4|9860.2|9855.2|9863.2|9858.2|9857.7|9852.7|308
1646832300000|2022-03-09 13:25:00|9860.5|9855.5|9859.4|9854.4|9861.2|9856.2|9858.7|9853.7|95
1646832600000|2022-03-09 13:30:00|9859.7|9854.7|9863.9|9858.9|9864.4|9859.4|9858.7|9853.7|52
1646832900000|2022-03-09 13:35:00|9863.7|9858.7|9865.2|9860.2|9866.2|9861.2|9862.2|9857.2|41
1646833200000|2022-03-09 13:40:00|9864.7|9859.7|9862.7|9857.7|9865.2|9860.2|9861.2|9856.2|45
1646833500000|2022-03-09 13:45:00|9863.4|9858.4|9858.4|9853.4|9863.7|9858.7|9857.9|9852.9|59
1646833800000|2022-03-09 13:50:00|9858.7|9853.7|9857.2|9852.2|9861.2|9856.2|9856.9|9851.9|67
1646834100000|2022-03-09 13:55:00|9857.4|9852.4|9850.7|9845.7|9857.7|9852.7|9849.5|9844.5|255
1646834400000|2022-03-09 14:00:00|9851|9846|9856.2|9851.2|9856.2|9851.2|9850.5|9845.5|119
1646834700000|2022-03-09 14:05:00|9856.7|9851.7|9834.8|9829.8|9857.7|9852.7|9830.7|9825.7|1204
1646835000000|2022-03-09 14:10:00|9834.3|9829.3|9839|9834|9843|9838|9831.8|9826.8|334
1646835300000|2022-03-09 14:15:00|9839.3|9834.3|9837.3|9832.3|9844.5|9839.5|9834|9829|166
1646835600000|2022-03-09 14:20:00|9837|9832|9833.5|9828.5|9837.3|9832.3|9829|9824|342
1646835900000|2022-03-09 14:25:00|9833.3|9828.3|9827.7|9822.7|9837.3|9832.3|9827.7|9822.7|102
1646836200000|2022-03-09 14:30:00|9828.3|9823.3|9835.2|9830.2|9838.2|9833.2|9828.3|9823.3|356
1646836500000|2022-03-09 14:35:00|9835.7|9830.7|9833.7|9828.7|9839.5|9834.5|9833.7|9828.7|145
1646836800000|2022-03-09 14:40:00|9834|9829|9829.3|9824.3|9834.2|9829.2|9827.3|9822.3|401
1646837100000|2022-03-09 14:45:00|9829.2|9824.2|9831.3|9826.3|9831.8|9826.8|9825.7|9820.7|406
1646837400000|2022-03-09 14:50:00|9831|9826|9833.5|9828.5|9834.8|9829.8|9828.3|9823.3|205
1646837700000|2022-03-09 14:55:00|9833.8|9828.8|9838.3|9833.3|9839.8|9834.8|9832.8|9827.8|199
1646838000000|2022-03-09 15:00:00|9837.8|9832.8|9835.3|9830.3|9840.5|9835.5|9834|9829|125
1646838300000|2022-03-09 15:05:00|9835|9830|9842.7|9837.7|9843.2|9838.2|9835|9830|96
1646838600000|2022-03-09 15:10:00|9843.2|9838.2|9842.2|9837.2|9843.2|9838.2|9838|9833|145
1646838900000|2022-03-09 15:15:00|9842|9837|9841.2|9836.2|9842.2|9837.2|9834.7|9829.7|478
1646839200000|2022-03-09 15:20:00|9841.3|9836.3|9845.3|9840.3|9845.8|9840.8|9840.7|9835.7|129
1646839500000|2022-03-09 15:25:00|9845.2|9840.2|9846.3|9841.3|9846.5|9841.5|9843|9838|86
1646839800000|2022-03-09 15:30:00|9846.5|9841.5|9840.5|9835.5|9849.7|9844.7|9840|9835|156
1646840100000|2022-03-09 15:35:00|9840.7|9835.7|9834.8|9829.8|9842|9837|9833.8|9828.8|361
1646840400000|2022-03-09 15:40:00|9834.7|9829.7|9831|9826|9834.8|9829.8|9829.5|9824.5|105
1646840700000|2022-03-09 15:45:00|9831.2|9826.2|9831.3|9826.3|9833.5|9828.5|9830|9825|737
1646841000000|2022-03-09 15:50:00|9831|9826|9833.8|9828.8|9834.2|9829.2|9829.5|9824.5|87
1646841300000|2022-03-09 15:55:00|9834|9829|9832.8|9827.8|9834.3|9829.3|9830.3|9825.3|143
1646841600000|2022-03-09 16:00:00|9832.3|9827.3|9831|9826|9834.3|9829.3|9830|9825|89
1646841900000|2022-03-09 16:05:00|9830.8|9825.8|9817.9|9812.9|9830.8|9825.8|9816.4|9811.4|469
1646842200000|2022-03-09 16:10:00|9818.1|9813.1|9815.4|9810.4|9818.6|9813.6|9812.4|9807.4|208
1646842500000|2022-03-09 16:15:00|9815.9|9810.9|9813.8|9808.8|9820.1|9815.1|9813.3|9808.3|112
1646842800000|2022-03-09 16:20:00|9814.3|9809.3|9809.3|9804.3|9816.3|9811.3|9808.8|9803.8|194
1646843100000|2022-03-09 16:25:00|9809.6|9804.6|9806.8|9801.8|9810.8|9805.8|9804.8|9799.8|380
1646843400000|2022-03-09 16:30:00|9806.3|9801.3|9806.8|9801.8|9809.9|9804.9|9805.3|9800.3|133
1646843700000|2022-03-09 16:35:00|9806.4|9801.4|9804.8|9799.8|9808.3|9803.3|9803.1|9798.1|92
1646844000000|2022-03-09 16:40:00|9805|9800|9808.3|9803.3|9813.3|9808.3|9804.6|9799.6|270
1646844300000|2022-03-09 16:45:00|9808.6|9803.6|9806.1|9801.1|9812.6|9807.6|9806.1|9801.1|222
1646844600000|2022-03-09 16:50:00|9806.3|9801.3|9815.3|9810.3|9817.3|9812.3|9803.6|9798.6|179
1646844900000|2022-03-09 16:55:00|9815.8|9810.8|9817.3|9812.3|9819.1|9814.1|9814.8|9809.8|153
1646845200000|2022-03-09 17:00:00|9816.8|9811.8|9818.6|9813.6|9820.1|9815.1|9815.8|9810.8|112
1646845500000|2022-03-09 17:05:00|9818.3|9813.3|9818.8|9813.8|9820.6|9815.6|9817.8|9812.8|151
1646845800000|2022-03-09 17:10:00|9818.3|9813.3|9818.9|9813.9|9819.6|9814.6|9818.1|9813.1|96
1646846100000|2022-03-09 17:15:00|9819.1|9814.1|9815.4|9810.4|9820.4|9815.4|9814.9|9809.9|138
1646846400000|2022-03-09 17:20:00|9815.6|9810.6|9814.4|9809.4|9819.4|9814.4|9811.1|9806.1|157
1646846700000|2022-03-09 17:25:00|9814.1|9809.1|9814.4|9809.4|9816.4|9811.4|9812.9|9807.9|142
1646847000000|2022-03-09 17:30:00|9814.1|9809.1|9810.6|9805.6|9814.9|9809.9|9809.6|9804.6|122
1646847300000|2022-03-09 17:35:00|9810.9|9805.9|9802.6|9797.6|9811.4|9806.4|9800.1|9795.1|423
1646847600000|2022-03-09 17:40:00|9802.4|9797.4|9804.7|9799.7|9805.7|9800.7|9799.4|9794.4|311
1646847900000|2022-03-09 17:45:00|9804.5|9799.5|9804.5|9799.5|9809.8|9804.8|9803.3|9798.3|241
1646848200000|2022-03-09 17:50:00|9804.8|9799.8|9803.5|9798.5|9806|9801|9798.7|9793.7|261
1646848500000|2022-03-09 17:55:00|9803|9798|9799.8|9794.8|9804.2|9799.2|9799.5|9794.5|135
1646848800000|2022-03-09 18:00:00|9800.5|9795.5|9804.7|9799.7|9805.2|9800.2|9798.7|9793.7|103
1646849100000|2022-03-09 18:05:00|9804.3|9799.3|9808.5|9803.5|9808.5|9803.5|9802.3|9797.3|323
1646849400000|2022-03-09 18:10:00|9808.3|9803.3|9809|9804|9810.7|9805.7|9806.3|9801.3|205
1646849700000|2022-03-09 18:15:00|9809.2|9804.2|9807.5|9802.5|9810.5|9805.5|9807.5|9802.5|63
1646850000000|2022-03-09 18:20:00|9807.7|9802.7|9810|9805|9810.5|9805.5|9805.2|9800.2|59
1646850300000|2022-03-09 18:25:00|9810.2|9805.2|9810|9805|9811.2|9806.2|9807.5|9802.5|57
1646850600000|2022-03-09 18:30:00|9810.7|9805.7|9810.4|9805.4|9810.7|9805.7|9808.5|9803.5|62
1646850900000|2022-03-09 18:35:00|9810|9805|9811.2|9806.2|9812.7|9807.7|9808.2|9803.2|180
1646851200000|2022-03-09 18:40:00|9811|9806|9816.5|9811.5|9816.5|9811.5|9811|9806|117
1646851500000|2022-03-09 18:45:00|9816.4|9811.4|9819.7|9814.7|9819.7|9814.7|9815.2|9810.2|100
1646851800000|2022-03-09 18:50:00|9819.4|9814.4|9819.7|9814.7|9820.2|9815.2|9816.7|9811.7|74
1646852100000|2022-03-09 18:55:00|9819.5|9814.5|9818.7|9813.7|9820|9815|9818.4|9813.4|48
1646852400000|2022-03-09 19:00:00|9818.2|9813.2|9819|9814|9819.5|9814.5|9818.2|9813.2|53
1646852700000|2022-03-09 19:05:00|9819.2|9814.2|9818.7|9813.7|9820.7|9815.7|9818.5|9813.5|124
1646853000000|2022-03-09 19:10:00|9818.5|9813.5|9817|9812|9818.5|9813.5|9816|9811|46
1646853300000|2022-03-09 19:15:00|9816|9811|9813.5|9808.5|9816.5|9811.5|9812.7|9807.7|78
1646853600000|2022-03-09 19:20:00|9813.7|9808.7|9816.7|9811.7|9817|9812|9813.7|9808.7|36
1646853900000|2022-03-09 19:25:00|9816.5|9811.5|9817.2|9812.2|9818.5|9813.5|9816|9811|50
1646854200000|2022-03-09 19:30:00|9817|9812|9817.5|9812.5|9817.7|9812.7|9814.2|9809.2|81
1646854500000|2022-03-09 19:35:00|9817.7|9812.7|9815.7|9810.7|9817.7|9812.7|9814.9|9809.9|37
1646854800000|2022-03-09 19:40:00|9815.2|9810.2|9809.9|9804.9|9815.2|9810.2|9809.9|9804.9|106
1646855100000|2022-03-09 19:45:00|9810.2|9805.2|9810.7|9805.7|9812.7|9807.7|9809|9804|65
1646855400000|2022-03-09 19:50:00|9810.9|9805.9|9812.7|9807.7|9813|9808|9809.5|9804.5|255
1646855700000|2022-03-09 19:55:00|9812|9807|9809.2|9804.2|9812.7|9807.7|9808.2|9803.2|3161
1646856000000|2022-03-09 20:00:00|9809.3|9804.3|9808.5|9803.5|9809.3|9804.3|9805|9800|70
1646856300000|2022-03-09 20:05:00|9808|9803|9808|9803|9808.5|9803.5|9806.7|9801.7|77
1646856600000|2022-03-09 20:10:00|9807.7|9802.7|9810.5|9805.5|9811|9806|9807|9802|153
1646856900000|2022-03-09 20:15:00|9811|9806|9807|9802|9811.7|9806.7|9806.5|9801.5|67
1646857200000|2022-03-09 20:20:00|9806.8|9801.8|9808.5|9803.5|9809.8|9804.8|9806.5|9801.5|25
1646857500000|2022-03-09 20:25:00|9808.3|9803.3|9807.5|9802.5|9809|9804|9807|9802|13
1646857800000|2022-03-09 20:30:00|9807|9802|9807|9802|9808.5|9803.5|9806.5|9801.5|33
1646858100000|2022-03-09 20:35:00|9806.5|9801.5|9808.3|9803.3|9809|9804|9805|9800|24
1646858400000|2022-03-09 20:40:00|9808|9803|9809.5|9804.5|9810|9805|9807|9802|38
1646858700000|2022-03-09 20:45:00|9809.8|9804.8|9814.3|9809.3|9816.5|9811.5|9808.8|9803.8|31
1646859000000|2022-03-09 20:50:00|9814|9809|9812.3|9807.3|9817|9812|9812|9807|27
1646859300000|2022-03-09 20:55:00|9812.8|9807.8|9810.8|9805.8|9814.8|9809.8|9810.8|9805.8|208
1646859600000|2022-03-09 21:00:00|9811|9806|9811.8|9806.8|9813.5|9808.5|9810.5|9805.5|17
1646859900000|2022-03-09 21:05:00|9812|9807|9813.8|9808.8|9814.8|9809.8|9811.3|9806.3|8
1646860200000|2022-03-09 21:10:00|9814|9809|9813.5|9808.5|9815|9810|9813.5|9808.5|3
1646860500000|2022-03-09 21:15:00|9813.3|9808.3|9812.3|9807.3|9813.5|9808.5|9812.3|9807.3|19
1646860800000|2022-03-09 21:20:00|9812|9807|9812|9807|9812.8|9807.8|9812|9807|6
1646861100000|2022-03-09 21:25:00|9812.3|9807.3|9814|9809|9814|9809|9812|9807|0
1646861400000|2022-03-09 21:30:00|9813.5|9808.5|9812.3|9807.3|9813.5|9808.5|9811.5|9806.5|53
1646861700000|2022-03-09 21:35:00|9812.8|9807.8|9814.3|9809.3|9814.3|9809.3|9812|9807|9
1646862000000|2022-03-09 21:40:00|9814.2|9809.2|9813.5|9808.5|9814.5|9809.5|9813|9808|6
1646862300000|2022-03-09 21:45:00|9813|9808|9811.8|9806.8|9814.3|9809.3|9811.3|9806.3|59
1646862600000|2022-03-09 21:50:00|9812|9807|9809.5|9804.5|9812.3|9807.3|9809.5|9804.5|6
1646862900000|2022-03-09 21:55:00|9809.3|9804.3|9809.5|9804.5|9810.2|9805.2|9806.5|9801.5|25
1646874000000|2022-03-10 01:00:00|9823.3|9818.3|9824.5|9819.5|9826.8|9821.8|9821.8|9816.8|93
1646874300000|2022-03-10 01:05:00|9824.3|9819.3|9825.8|9820.8|9827.3|9822.3|9824|9819|43
1646874600000|2022-03-10 01:10:00|9826|9821|9828.8|9823.8|9828.8|9823.8|9825.5|9820.5|46
1646874900000|2022-03-10 01:15:00|9828.5|9823.5|9828.3|9823.3|9830.8|9825.8|9826.3|9821.3|26
1646875200000|2022-03-10 01:20:00|9828.5|9823.5|9831.8|9826.8|9831.8|9826.8|9827.3|9822.3|30
1646875500000|2022-03-10 01:25:00|9832|9827|9832.8|9827.8|9833.3|9828.3|9831.3|9826.3|73
1646875800000|2022-03-10 01:30:00|9832.3|9827.3|9833|9828|9833.5|9828.5|9830.5|9825.5|25
1646876100000|2022-03-10 01:35:00|9833.3|9828.3|9834|9829|9836.8|9831.8|9833|9828|12
1646876400000|2022-03-10 01:40:00|9834.3|9829.3|9835.3|9830.3|9835.5|9830.5|9833.8|9828.8|7
1646876700000|2022-03-10 01:45:00|9835|9830|9833.5|9828.5|9835.3|9830.3|9833.5|9828.5|13
1646877000000|2022-03-10 01:50:00|9833.3|9828.3|9832|9827|9833.8|9828.8|9831.3|9826.3|16
1646877300000|2022-03-10 01:55:00|9832.3|9827.3|9829.3|9824.3|9832.3|9827.3|9829.3|9824.3|18
1646877600000|2022-03-10 02:00:00|9829.5|9824.5|9829.3|9824.3|9830.8|9825.8|9828.8|9823.8|10
1646877900000|2022-03-10 02:05:00|9829.5|9824.5|9830.3|9825.3|9830.3|9825.3|9829|9824|10
1646878200000|2022-03-10 02:10:00|9830|9825|9830.3|9825.3|9831.8|9826.8|9830|9825|40
1646878500000|2022-03-10 02:15:00|9830.8|9825.8|9831|9826|9832.3|9827.3|9830.8|9825.8|2
1646878800000|2022-03-10 02:20:00|9831.3|9826.3|9829.8|9824.8|9831.3|9826.3|9828.8|9823.8|58
1646879100000|2022-03-10 02:25:00|9829.3|9824.3|9830.3|9825.3|9831.3|9826.3|9829.3|9824.3|60
1646879400000|2022-03-10 02:30:00|9829.8|9824.8|9827.3|9822.3|9830.3|9825.3|9827.3|9822.3|85
1646879700000|2022-03-10 02:35:00|9827.8|9822.8|9826.8|9821.8|9828|9823|9826.5|9821.5|33
1646880000000|2022-03-10 02:40:00|9827|9822|9826.3|9821.3|9827.3|9822.3|9826|9821|6
1646880300000|2022-03-10 02:45:00|9825.8|9820.8|9825.1|9820.1|9826.3|9821.3|9824.8|9819.8|6
1646880600000|2022-03-10 02:50:00|9824.8|9819.8|9824.6|9819.6|9825.3|9820.3|9824.3|9819.3|4
1646880900000|2022-03-10 02:55:00|9824.8|9819.8|9827.8|9822.8|9828.6|9823.6|9824.6|9819.6|38
1646881200000|2022-03-10 03:00:00|9827.3|9822.3|9830.3|9825.3|9830.3|9825.3|9826.6|9821.6|9
1646881500000|2022-03-10 03:05:00|9830.8|9825.8|9830.8|9825.8|9831.8|9826.8|9830.3|9825.3|6
1646881800000|2022-03-10 03:10:00|9831|9826|9830.5|9825.5|9831.8|9826.8|9829.5|9824.5|13
1646882100000|2022-03-10 03:15:00|9830.3|9825.3|9831.3|9826.3|9831.8|9826.8|9829|9824|11
1646882400000|2022-03-10 03:20:00|9830.8|9825.8|9832.3|9827.3|9833|9828|9830.8|9825.8|5
1646882700000|2022-03-10 03:25:00|9832|9827|9832.3|9827.3|9832.8|9827.8|9831|9826|9
1646883000000|2022-03-10 03:30:00|9832|9827|9832.6|9827.6|9833.5|9828.5|9831.6|9826.6|8
1646883300000|2022-03-10 03:35:00|9832.8|9827.8|9828.8|9823.8|9832.8|9827.8|9828.6|9823.6|6
1646883600000|2022-03-10 03:40:00|9828.3|9823.3|9825.8|9820.8|9829.6|9824.6|9825.6|9820.6|14
1646883900000|2022-03-10 03:45:00|9826.1|9821.1|9826.3|9821.3|9827.8|9822.8|9825.3|9820.3|12
1646884200000|2022-03-10 03:50:00|9826.6|9821.6|9827.8|9822.8|9827.8|9822.8|9826.1|9821.1|4
1646884500000|2022-03-10 03:55:00|9827.6|9822.6|9824.3|9819.3|9827.6|9822.6|9823.8|9818.8|1
1646884800000|2022-03-10 04:00:00|9824.1|9819.1|9824.8|9819.8|9824.8|9819.8|9822.8|9817.8|3
1646885100000|2022-03-10 04:05:00|9825.1|9820.1|9825.3|9820.3|9825.6|9820.6|9824.3|9819.3|4
1646885400000|2022-03-10 04:10:00|9825.6|9820.6|9827.1|9822.1|9828.3|9823.3|9825.3|9820.3|7
1646885700000|2022-03-10 04:15:00|9827.3|9822.3|9826.6|9821.6|9827.3|9822.3|9825.6|9820.6|1
1646886000000|2022-03-10 04:20:00|9826.3|9821.3|9826.1|9821.1|9827.3|9822.3|9824.8|9819.8|0
1646886300000|2022-03-10 04:25:00|9826.3|9821.3|9824.8|9819.8|9826.6|9821.6|9824.1|9819.1|2
1646886600000|2022-03-10 04:30:00|9824.6|9819.6|9823.8|9818.8|9825.6|9820.6|9823.6|9818.6|0
1646886900000|2022-03-10 04:35:00|9824.1|9819.1|9820.3|9815.3|9824.1|9819.1|9820.3|9815.3|27
1646887200000|2022-03-10 04:40:00|9820.1|9815.1|9822.1|9817.1|9823.1|9818.1|9820.1|9815.1|14
1646887500000|2022-03-10 04:45:00|9821.8|9816.8|9822.8|9817.8|9822.8|9817.8|9820.8|9815.8|6
1646887800000|2022-03-10 04:50:00|9822.6|9817.6|9824.1|9819.1|9824.6|9819.6|9822.6|9817.6|7
1646888100000|2022-03-10 04:55:00|9824.3|9819.3|9825.6|9820.6|9826.6|9821.6|9824.3|9819.3|2
1646888400000|2022-03-10 05:00:00|9825.3|9820.3|9825.1|9820.1|9825.6|9820.6|9824.1|9819.1|7
1646888700000|2022-03-10 05:05:00|9824.8|9819.8|9824.8|9819.8|9826.1|9821.1|9824.8|9819.8|10
1646889000000|2022-03-10 05:10:00|9825.1|9820.1|9826.6|9821.6|9826.6|9821.6|9825.1|9820.1|13
1646889300000|2022-03-10 05:15:00|9826.3|9821.3|9825.4|9820.4|9828.3|9823.3|9824.8|9819.8|10
1646889600000|2022-03-10 05:20:00|9825.1|9820.1|9825.1|9820.1|9825.6|9820.6|9824.1|9819.1|3
1646889900000|2022-03-10 05:25:00|9825.3|9820.3|9826.9|9821.9|9827.1|9822.1|9824.4|9819.4|9
1646890200000|2022-03-10 05:30:00|9826.6|9821.6|9825.1|9820.1|9826.9|9821.9|9824.6|9819.6|13
1646890500000|2022-03-10 05:35:00|9825.3|9820.3|9825.6|9820.6|9826.4|9821.4|9824.6|9819.6|2
1646890800000|2022-03-10 05:40:00|9825.3|9820.3|9826.3|9821.3|9826.3|9821.3|9825.3|9820.3|2
1646891100000|2022-03-10 05:45:00|9826.6|9821.6|9825.6|9820.6|9826.6|9821.6|9825.6|9820.6|3
1646891400000|2022-03-10 05:50:00|9825.3|9820.3|9824.1|9819.1|9825.8|9820.8|9823.1|9818.1|2
1646891700000|2022-03-10 05:55:00|9824.3|9819.3|9822.8|9817.8|9825.1|9820.1|9822.6|9817.6|18
1646892000000|2022-03-10 06:00:00|9822.6|9817.6|9823.3|9818.3|9824.3|9819.3|9822.6|9817.6|37
1646892300000|2022-03-10 06:05:00|9823.6|9818.6|9823.1|9818.1|9824.8|9819.8|9823.1|9818.1|30
1646892600000|2022-03-10 06:10:00|9822.8|9817.8|9823.8|9818.8|9824.3|9819.3|9822.8|9817.8|13
1646892900000|2022-03-10 06:15:00|9823.6|9818.6|9822.6|9817.6|9824.1|9819.1|9822.3|9817.3|28
1646893200000|2022-03-10 06:20:00|9822.1|9817.1|9821.6|9816.6|9823.1|9818.1|9821.4|9816.4|0
1646893500000|2022-03-10 06:25:00|9821.3|9816.3|9818.3|9813.3|9821.8|9816.8|9816.6|9811.6|38
1646893800000|2022-03-10 06:30:00|9818.6|9813.6|9817.6|9812.6|9819.3|9814.3|9816.3|9811.3|13
1646894100000|2022-03-10 06:35:00|9817.8|9812.8|9819.1|9814.1|9820.8|9815.8|9817.6|9812.6|3
1646894400000|2022-03-10 06:40:00|9819.3|9814.3|9821.8|9816.8|9822.6|9817.6|9818.8|9813.8|1
1646894700000|2022-03-10 06:45:00|9821.6|9816.6|9822.3|9817.3|9822.4|9817.4|9820.3|9815.3|13
1646895000000|2022-03-10 06:50:00|9821.9|9816.9|9824.1|9819.1|9825.1|9820.1|9821.9|9816.9|6
1646895300000|2022-03-10 06:55:00|9824.3|9819.3|9821.9|9816.9|9824.3|9819.3|9821.6|9816.6|115
1646895600000|2022-03-10 07:00:00|9821.8|9816.8|9821.4|9816.4|9822.3|9817.3|9819.1|9814.1|40
1646895900000|2022-03-10 07:05:00|9821.1|9816.1|9822.9|9817.9|9823.9|9818.9|9820.4|9815.4|12
1646896200000|2022-03-10 07:10:00|9822.6|9817.6|9816.4|9811.4|9822.9|9817.9|9816.4|9811.4|113
1646896500000|2022-03-10 07:15:00|9816.6|9811.6|9816.1|9811.1|9819.6|9814.6|9816.1|9811.1|95
1646896800000|2022-03-10 07:20:00|9815.9|9810.9|9819.1|9814.1|9819.4|9814.4|9815.9|9810.9|6
1646897100000|2022-03-10 07:25:00|9819.4|9814.4|9818.9|9813.9|9819.9|9814.9|9816.6|9811.6|4
1646897400000|2022-03-10 07:30:00|9818.4|9813.4|9815.9|9810.9|9818.4|9813.4|9814.7|9809.7|1
1646897700000|2022-03-10 07:35:00|9816.1|9811.1|9812.4|9807.4|9816.4|9811.4|9812.4|9807.4|7
1646898000000|2022-03-10 07:40:00|9812.2|9807.2|9811.4|9806.4|9813.4|9808.4|9809.9|9804.9|55
1646898300000|2022-03-10 07:45:00|9811.7|9806.7|9813.9|9808.9|9813.9|9808.9|9810.7|9805.7|19
1646898600000|2022-03-10 07:50:00|9814.4|9809.4|9815.4|9810.4|9817.7|9812.7|9813.7|9808.7|27
1646898900000|2022-03-10 07:55:00|9815.9|9810.9|9811.7|9806.7|9816.4|9811.4|9811.7|9806.7|25
1646899200000|2022-03-10 08:00:00|9811.9|9806.9|9822.9|9817.9|9823.2|9818.2|9811.7|9806.7|143
1646899500000|2022-03-10 08:05:00|9823.2|9818.2|9821.9|9816.9|9824.7|9819.7|9821.9|9816.9|43
1646899800000|2022-03-10 08:10:00|9822|9817|9827.5|9822.5|9830.5|9825.5|9822|9817|105
1646900100000|2022-03-10 08:15:00|9827.2|9822.2|9826|9821|9828.5|9823.5|9823|9818|50
1646900400000|2022-03-10 08:20:00|9826.2|9821.2|9829.5|9824.5|9831.5|9826.5|9824|9819|64
1646900700000|2022-03-10 08:25:00|9829.7|9824.7|9828|9823|9834|9829|9828|9823|117
1646901000000|2022-03-10 08:30:00|9828.2|9823.2|9829.7|9824.7|9831.2|9826.2|9827|9822|75
1646901300000|2022-03-10 08:35:00|9830|9825|9829|9824|9830.2|9825.2|9826.7|9821.7|48
1646901600000|2022-03-10 08:40:00|9829.2|9824.2|9828.5|9823.5|9831|9826|9827.5|9822.5|28
1646901900000|2022-03-10 08:45:00|9828.2|9823.2|9829|9824|9830|9825|9827.2|9822.2|25
1646902200000|2022-03-10 08:50:00|9829.5|9824.5|9837|9832|9837|9832|9828.7|9823.7|73
1646902500000|2022-03-10 08:55:00|9836.7|9831.7|9835|9830|9838.7|9833.7|9834.5|9829.5|93
1646902800000|2022-03-10 09:00:00|9834.7|9829.7|9826.5|9821.5|9834.7|9829.7|9805.5|9800.5|429
1646903100000|2022-03-10 09:05:00|9826|9821|9825.5|9820.5|9828.2|9823.2|9822.5|9817.5|103
1646903400000|2022-03-10 09:10:00|9825.2|9820.2|9824.2|9819.2|9827.2|9822.2|9822.5|9817.5|24
1646903700000|2022-03-10 09:15:00|9824|9819|9827.2|9822.2|9828.5|9823.5|9823.5|9818.5|10
1646904000000|2022-03-10 09:20:00|9827.5|9822.5|9827|9822|9828.5|9823.5|9823.5|9818.5|54
1646904300000|2022-03-10 09:25:00|9826.5|9821.5|9821.5|9816.5|9826.5|9821.5|9820.8|9815.8|23
1646904600000|2022-03-10 09:30:00|9821.3|9816.3|9819.5|9814.5|9823|9818|9817.7|9812.7|80
1646904900000|2022-03-10 09:35:00|9819.2|9814.2|9817.5|9812.5|9821.5|9816.5|9817.5|9812.5|9
1646905200000|2022-03-10 09:40:00|9817.8|9812.8|9818.2|9813.2|9818.5|9813.5|9812.3|9807.3|16
1646905500000|2022-03-10 09:45:00|9818.5|9813.5|9818|9813|9821.2|9816.2|9817.7|9812.7|7
1646905800000|2022-03-10 09:50:00|9817.5|9812.5|9826.8|9821.8|9829.7|9824.7|9812.7|9807.7|530
1646906100000|2022-03-10 09:55:00|9825.8|9820.8|9826.8|9821.8|9830.5|9825.5|9812.3|9807.3|101
1646906400000|2022-03-10 10:00:00|9826.5|9821.5|9822.8|9817.8|9827.5|9822.5|9821.5|9816.5|22
1646906700000|2022-03-10 10:05:00|9822.5|9817.5|9831|9826|9832.8|9827.8|9822.5|9817.5|23
1646907000000|2022-03-10 10:10:00|9831.3|9826.3|9832.8|9827.8|9833|9828|9829|9824|25
1646907300000|2022-03-10 10:15:00|9832.5|9827.5|9831.6|9826.6|9834.3|9829.3|9830|9825|53
1646907600000|2022-03-10 10:20:00|9831.3|9826.3|9833.3|9828.3|9833.5|9828.5|9827.3|9822.3|54
1646907900000|2022-03-10 10:25:00|9833.5|9828.5|9831|9826|9835.5|9830.5|9830.8|9825.8|35
1646908200000|2022-03-10 10:30:00|9831.3|9826.3|9833.8|9828.8|9834.5|9829.5|9830.8|9825.8|4
1646908500000|2022-03-10 10:35:00|9833.5|9828.5|9836|9831|9838.3|9833.3|9833.3|9828.3|86
1646908800000|2022-03-10 10:40:00|9835.8|9830.8|9835|9830|9837.5|9832.5|9832.8|9827.8|14
1646909100000|2022-03-10 10:45:00|9834.8|9829.8|9836.8|9831.8|9838.8|9833.8|9834|9829|23
1646909400000|2022-03-10 10:50:00|9837.2|9832.2|9833.8|9828.8|9837.5|9832.5|9833|9828|9
1646909700000|2022-03-10 10:55:00|9833.5|9828.5|9832.5|9827.5|9834|9829|9831.5|9826.5|12
1646910000000|2022-03-10 11:00:00|9832.3|9827.3|9834|9829|9835.3|9830.3|9831|9826|70
1646910300000|2022-03-10 11:05:00|9833.8|9828.8|9832.3|9827.3|9835.5|9830.5|9830.3|9825.3|26
1646910600000|2022-03-10 11:10:00|9832|9827|9828.3|9823.3|9834|9829|9826|9821|43
1646910900000|2022-03-10 11:15:00|9828|9823|9828.2|9823.2|9828.5|9823.5|9824.2|9819.2|52
1646911200000|2022-03-10 11:20:00|9828.5|9823.5|9825.7|9820.7|9828.7|9823.7|9824.5|9819.5|45
1646911500000|2022-03-10 11:25:00|9825.2|9820.2|9826.7|9821.7|9827.7|9822.7|9824.2|9819.2|42
1646911800000|2022-03-10 11:30:00|9827|9822|9827.7|9822.7|9828.7|9823.7|9826|9821|45
1646912100000|2022-03-10 11:35:00|9828|9823|9825|9820|9828.2|9823.2|9824.5|9819.5|43
1646912400000|2022-03-10 11:40:00|9825.5|9820.5|9823.5|9818.5|9827.5|9822.5|9822.7|9817.7|63
1646912700000|2022-03-10 11:45:00|9824|9819|9825|9820|9825.3|9820.3|9821.2|9816.2|64
1646913000000|2022-03-10 11:50:00|9825.3|9820.3|9828.5|9823.5|9828.5|9823.5|9824|9819|35
1646913300000|2022-03-10 11:55:00|9828.3|9823.3|9829.3|9824.3|9831|9826|9827.5|9822.5|145
1646913600000|2022-03-10 12:00:00|9829.5|9824.5|9832.3|9827.3|9832.5|9827.5|9827|9822|38
1646913900000|2022-03-10 12:05:00|9832.5|9827.5|9830.8|9825.8|9833.5|9828.5|9830|9825|41
1646914200000|2022-03-10 12:10:00|9830.7|9825.7|9826.8|9821.8|9831.8|9826.8|9826.5|9821.5|30
1646914500000|2022-03-10 12:15:00|9826.5|9821.5|9826|9821|9828.3|9823.3|9825.3|9820.3|39
1646914800000|2022-03-10 12:20:00|9826.3|9821.3|9824|9819|9826.5|9821.5|9822.5|9817.5|74
1646915100000|2022-03-10 12:25:00|9823.5|9818.5|9824|9819|9825.5|9820.5|9821.3|9816.3|397
1646915400000|2022-03-10 12:30:00|9823.8|9818.8|9829.2|9824.2|9829.3|9824.3|9823.7|9818.7|37
1646915700000|2022-03-10 12:35:00|9829|9824|9827.7|9822.7|9830.5|9825.5|9827.5|9822.5|86
1646916000000|2022-03-10 12:40:00|9827.5|9822.5|9829.4|9824.4|9830.7|9825.7|9827|9822|75
1646916300000|2022-03-10 12:45:00|9828.7|9823.7|9794.7|9789.7|9828.9|9823.9|9785|9780|554
1646916600000|2022-03-10 12:50:00|9794.2|9789.2|9785|9780|9796.2|9791.2|9780.5|9775.5|108
1646916900000|2022-03-10 12:55:00|9784.7|9779.7|9793.5|9788.5|9795.5|9790.5|9782.7|9777.7|60
1646917200000|2022-03-10 13:00:00|9793.2|9788.2|9795.7|9790.7|9798.5|9793.5|9789.2|9784.2|93
1646917500000|2022-03-10 13:05:00|9796|9791|9803.7|9798.7|9804|9799|9794.5|9789.5|77
1646917800000|2022-03-10 13:10:00|9804|9799|9801.7|9796.7|9807|9802|9801.5|9796.5|87
1646918100000|2022-03-10 13:15:00|9802.2|9797.2|9808.2|9803.2|9809.7|9804.7|9801.5|9796.5|118
1646918400000|2022-03-10 13:20:00|9809.5|9804.5|9805.5|9800.5|9810|9805|9804.7|9799.7|100
1646918700000|2022-03-10 13:25:00|9806|9801|9803.2|9798.2|9807.2|9802.2|9802.4|9797.4|134
1646919000000|2022-03-10 13:30:00|9804.2|9799.2|9790.7|9785.7|9810.3|9801.3|9789|9784|198
1646919300000|2022-03-10 13:35:00|9790.4|9785.4|9801|9796|9801.7|9796.7|9786.7|9781.7|484
1646919600000|2022-03-10 13:40:00|9801.2|9796.2|9813.2|9808.2|9818|9813|9797|9792|208
1646919900000|2022-03-10 13:45:00|9813|9808|9813.2|9808.2|9815.2|9810.2|9807.2|9802.2|114
1646920200000|2022-03-10 13:50:00|9813.7|9808.7|9814.2|9809.2|9819.7|9814.7|9810.5|9805.5|161
1646920500000|2022-03-10 13:55:00|9814|9809|9814.2|9809.2|9816.5|9811.5|9811.2|9806.2|160
1646920800000|2022-03-10 14:00:00|9813.9|9808.9|9817.7|9812.7|9820.2|9815.2|9809.9|9804.9|180
1646921100000|2022-03-10 14:05:00|9817.5|9812.5|9816.5|9811.5|9817.7|9812.7|9813.7|9808.7|135
1646921400000|2022-03-10 14:10:00|9816.7|9811.7|9823.2|9818.2|9828.4|9823.4|9816.7|9811.7|184
1646921700000|2022-03-10 14:15:00|9823.7|9818.7|9827.5|9822.5|9827.8|9822.8|9822.2|9817.2|210
1646922000000|2022-03-10 14:20:00|9827.8|9822.8|9834.5|9829.5|9837|9832|9827.8|9822.8|210
1646922300000|2022-03-10 14:25:00|9834.8|9829.8|9838.5|9833.5|9839.5|9834.5|9832|9827|150
1646922600000|2022-03-10 14:30:00|9838.3|9833.3|9844|9839|9845.8|9840.8|9836.8|9831.8|346
1646922900000|2022-03-10 14:35:00|9843.8|9838.8|9850.1|9845.1|9851.8|9846.8|9843.8|9838.8|98
1646923200000|2022-03-10 14:40:00|9850|9845|9847.8|9842.8|9851.5|9846.5|9842|9837|137
1646923500000|2022-03-10 14:45:00|9847.5|9842.5|9842|9837|9847.8|9842.8|9840.5|9835.5|147
1646923800000|2022-03-10 14:50:00|9842.5|9837.5|9842.5|9837.5|9843.5|9838.5|9838.5|9833.5|202
1646924100000|2022-03-10 14:55:00|9842|9837|9842.8|9837.8|9847.3|9842.3|9841|9836|192
1646924400000|2022-03-10 15:00:00|9842.5|9837.5|9842|9837|9846.3|9841.3|9840.7|9835.7|121
1646924700000|2022-03-10 15:05:00|9841.8|9836.8|9841.5|9836.5|9842.8|9837.8|9837.3|9832.3|106
1646925000000|2022-03-10 15:10:00|9841.3|9836.3|9840.8|9835.8|9846|9841|9840.3|9835.3|118
1646925300000|2022-03-10 15:15:00|9841.3|9836.3|9837.8|9832.8|9842.8|9837.8|9837.3|9832.3|133
1646925600000|2022-03-10 15:20:00|9837.5|9832.5|9839.5|9834.5|9842|9837|9834.8|9829.8|237
1646925900000|2022-03-10 15:25:00|9839|9834|9844.5|9839.5|9846|9841|9839|9834|135
1646926200000|2022-03-10 15:30:00|9844.8|9839.8|9859|9854|9859|9854|9844|9839|177
1646926500000|2022-03-10 15:35:00|9859.3|9854.3|9845.8|9840.8|9860.5|9855.5|9845|9840|876
1646926800000|2022-03-10 15:40:00|9845.5|9840.5|9844.8|9839.8|9846.8|9841.8|9842|9837|181
1646927100000|2022-03-10 15:45:00|9845|9840|9836.3|9831.3|9845|9840|9834.3|9829.3|151
1646927400000|2022-03-10 15:50:00|9837|9832|9838.8|9833.8|9839.5|9834.5|9835.5|9830.5|123
1646927700000|2022-03-10 15:55:00|9839|9834|9837|9832|9842.8|9837.8|9835.8|9830.8|107
1646928000000|2022-03-10 16:00:00|9837.3|9832.3|9838.8|9833.8|9840|9835|9836.5|9831.5|120
1646928300000|2022-03-10 16:05:00|9838.5|9833.5|9844.8|9839.8|9845|9840|9837.5|9832.5|110
1646928600000|2022-03-10 16:10:00|9844.5|9839.5|9840.8|9835.8|9846|9841|9840.5|9835.5|97
1646928900000|2022-03-10 16:15:00|9841|9836|9845.3|9840.3|9847|9842|9841|9836|56
1646929200000|2022-03-10 16:20:00|9845.8|9840.8|9847.8|9842.8|9849.5|9844.5|9845.5|9840.5|44
1646929500000|2022-03-10 16:25:00|9847.3|9842.3|9847.8|9842.8|9854|9849|9846.6|9841.6|75
1646929800000|2022-03-10 16:30:00|9847.3|9842.3|9845.3|9840.3|9848.3|9843.3|9844.6|9839.6|50
1646930100000|2022-03-10 16:35:00|9845.1|9840.1|9846.1|9841.1|9848.1|9843.1|9844.6|9839.6|53
1646930400000|2022-03-10 16:40:00|9846.3|9841.3|9848.1|9843.1|9849.3|9844.3|9844.6|9839.6|83
1646930700000|2022-03-10 16:45:00|9847.8|9842.8|9844.6|9839.6|9849.3|9844.3|9844.6|9839.6|120
1646931000000|2022-03-10 16:50:00|9844.9|9839.9|9846.6|9841.6|9847.1|9842.1|9842.6|9837.6|80
1646931300000|2022-03-10 16:55:00|9846.8|9841.8|9845.3|9840.3|9848.3|9843.3|9844.6|9839.6|53
1646931600000|2022-03-10 17:00:00|9845.6|9840.6|9846.8|9841.8|9847.1|9842.1|9844.1|9839.1|48
1646931900000|2022-03-10 17:05:00|9846.6|9841.6|9845.8|9840.8|9846.8|9841.8|9844.1|9839.1|62
1646932200000|2022-03-10 17:10:00|9845.6|9840.6|9853|9848|9853|9848|9845.5|9840.5|413
1646932500000|2022-03-10 17:15:00|9853.3|9848.3|9853|9848|9855|9850|9851.5|9846.5|402
1646932800000|2022-03-10 17:20:00|9853.3|9848.3|9850|9845|9855|9850|9848.8|9843.8|110
1646933100000|2022-03-10 17:25:00|9850.3|9845.3|9852.5|9847.5|9853.3|9848.3|9849.8|9844.8|351
1646933400000|2022-03-10 17:30:00|9852|9847|9849.8|9844.8|9852.5|9847.5|9848|9843|75
1646933700000|2022-03-10 17:35:00|9850|9845|9853|9848|9853|9848|9849|9844|74
1646934000000|2022-03-10 17:40:00|9853.3|9848.3|9856.3|9851.3|9856.5|9851.5|9852.5|9847.5|110
1646934300000|2022-03-10 17:45:00|9856.5|9851.5|9857.5|9852.5|9858.3|9853.3|9854.5|9849.5|68
1646934600000|2022-03-10 17:50:00|9858|9853|9856|9851|9859|9854|9855.3|9850.3|89
1646934900000|2022-03-10 17:55:00|9855.8|9850.8|9858.5|9853.5|9858.8|9853.8|9854.8|9849.8|33
1646935200000|2022-03-10 18:00:00|9858.3|9853.3|9858.5|9853.5|9859.8|9854.8|9856.8|9851.8|409
1646935500000|2022-03-10 18:05:00|9858.8|9853.8|9859|9854|9859.3|9854.3|9857|9852|46
1646935800000|2022-03-10 18:10:00|9859.3|9854.3|9860.5|9855.5|9860.5|9855.5|9858.5|9853.5|69
1646936100000|2022-03-10 18:15:00|9860|9855|9859.5|9854.5|9860.5|9855.5|9856.8|9851.8|52
1646936400000|2022-03-10 18:20:00|9859.6|9854.6|9857.3|9852.3|9859.8|9854.8|9856.6|9851.6|88
1646936700000|2022-03-10 18:25:00|9857.5|9852.5|9855.3|9850.3|9858.6|9853.6|9854.8|9849.8|43
1646937000000|2022-03-10 18:30:00|9855.1|9850.1|9855.6|9850.6|9856.8|9851.8|9854.6|9849.6|55
1646937300000|2022-03-10 18:35:00|9855.8|9850.8|9855.1|9850.1|9856.8|9851.8|9854.6|9849.6|38
1646937600000|2022-03-10 18:40:00|9854.6|9849.6|9857.1|9852.1|9857.3|9852.3|9854.6|9849.6|46
1646937900000|2022-03-10 18:45:00|9856.6|9851.6|9855.6|9850.6|9857.6|9852.6|9855.6|9850.6|56
1646938200000|2022-03-10 18:50:00|9855.8|9850.8|9857.1|9852.1|9857.1|9852.1|9854.6|9849.6|46
1646938500000|2022-03-10 18:55:00|9856.8|9851.8|9857.8|9852.8|9857.8|9852.8|9856.8|9851.8|30
1646938800000|2022-03-10 19:00:00|9857.6|9852.6|9853.1|9848.1|9858.1|9853.1|9852.8|9847.8|137
1646939100000|2022-03-10 19:05:00|9852.8|9847.8|9855.6|9850.6|9855.6|9850.6|9852.6|9847.6|39
1646939400000|2022-03-10 19:10:00|9855.3|9850.3|9856.6|9851.6|9858.1|9853.1|9855.1|9850.1|46
1646939700000|2022-03-10 19:15:00|9856.3|9851.3|9858.6|9853.6|9859.1|9854.1|9855.6|9850.6|43
1646940000000|2022-03-10 19:20:00|9858.3|9853.3|9857.1|9852.1|9858.8|9853.8|9857.1|9852.1|38
1646940300000|2022-03-10 19:25:00|9857.6|9852.6|9856.3|9851.3|9858.3|9853.3|9855.6|9850.6|64
1646940600000|2022-03-10 19:30:00|9856.1|9851.1|9853.6|9848.6|9857.8|9852.8|9853.6|9848.6|30
1646940900000|2022-03-10 19:35:00|9853.8|9848.8|9853.6|9848.6|9854.6|9849.6|9852.1|9847.1|44
1646941200000|2022-03-10 19:40:00|9853.3|9848.3|9857.1|9852.1|9857.6|9852.6|9853.1|9848.1|78
1646941500000|2022-03-10 19:45:00|9857.3|9852.3|9856.1|9851.1|9859.1|9854.1|9855.6|9850.6|29
1646941800000|2022-03-10 19:50:00|9855.8|9850.8|9856.1|9851.1|9856.6|9851.6|9854.4|9849.4|43
1646942100000|2022-03-10 19:55:00|9856.4|9851.4|9858.3|9853.3|9858.3|9853.3|9855.1|9850.1|3208
1646942400000|2022-03-10 20:00:00|9858.1|9853.1|9856.4|9851.4|9858.1|9853.1|9855.6|9850.6|31
1646942700000|2022-03-10 20:05:00|9856.1|9851.1|9854.4|9849.4|9856.1|9851.1|9854.4|9849.4|187
1646943000000|2022-03-10 20:10:00|9854.6|9849.6|9855.1|9850.1|9855.6|9850.6|9854.1|9849.1|520
1646943300000|2022-03-10 20:15:00|9855.3|9850.3|9858.6|9853.6|9860.1|9855.1|9855.1|9850.1|108
1646943600000|2022-03-10 20:20:00|9858.3|9853.3|9857.6|9852.6|9860.1|9855.1|9857.6|9852.6|117
1646943900000|2022-03-10 20:25:00|9857.8|9852.8|9858.6|9853.6|9860.1|9855.1|9857.8|9852.8|241
1646944200000|2022-03-10 20:30:00|9858.1|9853.1|9859.6|9854.6|9859.6|9854.6|9858.1|9853.1|96
1646944500000|2022-03-10 20:35:00|9860.1|9855.1|9860.6|9855.6|9861.1|9856.1|9858.9|9853.9|195
1646944800000|2022-03-10 20:40:00|9860.2|9855.2|9858.9|9853.9|9860.2|9855.2|9858.6|9853.6|51
1646945100000|2022-03-10 20:45:00|9859.1|9854.1|9860.2|9855.2|9860.2|9855.2|9858.6|9853.6|40
1646945400000|2022-03-10 20:50:00|9860.1|9855.1|9859.4|9854.4|9860.1|9855.1|9858.6|9853.6|61
1646945700000|2022-03-10 20:55:00|9859.6|9854.6|9864.4|9859.4|9865.1|9860.1|9859.6|9854.6|273
1646946000000|2022-03-10 21:00:00|9864.7|9859.7|9862.1|9857.1|9865.2|9860.2|9862.1|9857.1|42
1646946300000|2022-03-10 21:05:00|9862.2|9857.2|9862.7|9857.7|9864.1|9859.1|9862.1|9857.1|3
1646946600000|2022-03-10 21:10:00|9862.9|9857.9|9862.4|9857.4|9863.1|9858.1|9862.4|9857.4|3
1646946900000|2022-03-10 21:15:00|9862.2|9857.2|9860.6|9855.6|9862.4|9857.4|9860.2|9855.2|6
1646947200000|2022-03-10 21:20:00|9860.4|9855.4|9860.4|9855.4|9860.7|9855.7|9860.2|9855.2|13
1646947500000|2022-03-10 21:25:00|9860.2|9855.2|9860.7|9855.7|9861.2|9856.2|9860.2|9855.2|3
1646947800000|2022-03-10 21:30:00|9860.9|9855.9|9858.9|9853.9|9861.2|9856.2|9858.7|9853.7|9
1646948100000|2022-03-10 21:35:00|9859.2|9854.2|9857.7|9852.7|9859.2|9854.2|9857.7|9852.7|23
1646948400000|2022-03-10 21:40:00|9857.4|9852.4|9857.7|9852.7|9857.7|9852.7|9857.4|9852.4|3
1646948700000|2022-03-10 21:45:00|9857.9|9852.9|9858.4|9853.4|9858.7|9853.7|9857.7|9852.7|12
1646949000000|2022-03-10 21:50:00|9858.7|9853.7|9858.2|9853.2|9859.2|9854.2|9857.2|9852.2|55
1646949300000|2022-03-10 21:55:00|9857.9|9852.9|9853.3|9848.3|9858|9853|9852.8|9847.8|46
1646960400000|2022-03-11 01:00:00|9852.2|9847.2|9852|9847|9853.2|9848.2|9848.3|9843.3|19
1646960700000|2022-03-11 01:05:00|9851.7|9846.7|9854.7|9849.7|9855|9850|9850.7|9845.7|1
1646961000000|2022-03-11 01:10:00|9855|9850|9854.7|9849.7|9856.7|9851.7|9853.7|9848.7|0
1646961300000|2022-03-11 01:15:00|9855|9850|9855.9|9850.9|9857|9852|9855|9850|0
1646961600000|2022-03-11 01:20:00|9856.2|9851.2|9863.1|9858.1|9863.1|9858.1|9856.2|9851.2|40
1646961900000|2022-03-11 01:25:00|9862.9|9857.9|9862.4|9857.4|9867.1|9862.1|9861.6|9856.6|24
1646962200000|2022-03-11 01:30:00|9862.6|9857.6|9862.6|9857.6|9863.9|9858.9|9860.6|9855.6|2
1646962500000|2022-03-11 01:35:00|9862.4|9857.4|9860.9|9855.9|9862.9|9857.9|9860.4|9855.4|0
1646962800000|2022-03-11 01:40:00|9860.6|9855.6|9859.9|9854.9|9863.9|9858.9|9859.9|9854.9|15
1646963100000|2022-03-11 01:45:00|9860.1|9855.1|9860.1|9855.1|9860.6|9855.6|9858.4|9853.4|32
1646963400000|2022-03-11 01:50:00|9860.4|9855.4|9861.1|9856.1|9861.4|9856.4|9857.9|9852.9|18
1646963700000|2022-03-11 01:55:00|9861.4|9856.4|9863.1|9858.1|9863.6|9858.6|9860.6|9855.6|0
1646964000000|2022-03-11 02:00:00|9862.9|9857.9|9857.9|9852.9|9863.4|9858.4|9857.9|9852.9|1
1646964300000|2022-03-11 02:05:00|9858.1|9853.1|9856.4|9851.4|9858.6|9853.6|9855.6|9850.6|0
1646964600000|2022-03-11 02:10:00|9856.6|9851.6|9856.6|9851.6|9857.4|9852.4|9855.9|9850.9|3
1646964900000|2022-03-11 02:15:00|9857.1|9852.1|9855.6|9850.6|9857.1|9852.1|9854.4|9849.4|2
1646965200000|2022-03-11 02:20:00|9855.1|9850.1|9857.9|9852.9|9857.9|9852.9|9853.9|9848.9|1
1646965500000|2022-03-11 02:25:00|9858.1|9853.1|9856.6|9851.6|9858.1|9853.1|9856.4|9851.4|0
1646965800000|2022-03-11 02:30:00|9856.9|9851.9|9856.1|9851.1|9858.1|9853.1|9855.1|9850.1|0
1646966100000|2022-03-11 02:35:00|9856.4|9851.4|9857.6|9852.6|9858.4|9853.4|9855.9|9850.9|2
1646966400000|2022-03-11 02:40:00|9857.4|9852.4|9856.9|9851.9|9858.1|9853.1|9856.1|9851.1|0
1646966700000|2022-03-11 02:45:00|9856.6|9851.6|9857.9|9852.9|9859.6|9854.6|9856.6|9851.6|4
1646967000000|2022-03-11 02:50:00|9858.1|9853.1|9858.6|9853.6|9861.1|9856.1|9857.9|9852.9|0
1646967300000|2022-03-11 02:55:00|9858.4|9853.4|9859.1|9854.1|9859.4|9854.4|9857.6|9852.6|0
1646967600000|2022-03-11 03:00:00|9859.4|9854.4|9858.4|9853.4|9859.6|9854.6|9857.1|9852.1|41
1646967900000|2022-03-11 03:05:00|9858.6|9853.6|9858.6|9853.6|9859.6|9854.6|9858.3|9853.3|0
1646968200000|2022-03-11 03:10:00|9858.8|9853.8|9861.6|9856.6|9861.6|9856.6|9858.8|9853.8|2
1646968500000|2022-03-11 03:15:00|9862.1|9857.1|9860.6|9855.6|9862.6|9857.6|9860.6|9855.6|2
1646968800000|2022-03-11 03:20:00|9860.8|9855.8|9860.6|9855.6|9861.1|9856.1|9860.1|9855.1|0
1646969100000|2022-03-11 03:25:00|9860.3|9855.3|9859.6|9854.6|9860.3|9855.3|9859.1|9854.1|84
1646969400000|2022-03-11 03:30:00|9859.1|9854.1|9861.1|9856.1|9862.1|9857.1|9858.6|9853.6|0
1646969700000|2022-03-11 03:35:00|9860.8|9855.8|9859.6|9854.6|9861.1|9856.1|9859.3|9854.3|0
1646970000000|2022-03-11 03:40:00|9859.3|9854.3|9859.6|9854.6|9861.6|9856.6|9858.8|9853.8|2
1646970300000|2022-03-11 03:45:00|9859.3|9854.3|9858.6|9853.6|9859.8|9854.8|9857.1|9852.1|0
1646970600000|2022-03-11 03:50:00|9858.3|9853.3|9856.1|9851.1|9858.3|9853.3|9856.1|9851.1|0
1646970900000|2022-03-11 03:55:00|9856.6|9851.6|9856.1|9851.1|9857.6|9852.6|9855.6|9850.6|2
1646971200000|2022-03-11 04:00:00|9856.3|9851.3|9857.8|9852.8|9858.1|9853.1|9855.8|9850.8|0
1646971500000|2022-03-11 04:05:00|9858.1|9853.1|9857.3|9852.3|9858.6|9853.6|9856.6|9851.6|0
1646971800000|2022-03-11 04:10:00|9857.1|9852.1|9857.6|9852.6|9858.6|9853.6|9857.1|9852.1|10
1646972100000|2022-03-11 04:15:00|9857.8|9852.8|9858.1|9853.1|9858.6|9853.6|9857.1|9852.1|24
1646972400000|2022-03-11 04:20:00|9858.3|9853.3|9857.8|9852.8|9859.3|9854.3|9857.6|9852.6|0
1646972700000|2022-03-11 04:25:00|9858.1|9853.1|9856.6|9851.6|9859.6|9854.6|9856.6|9851.6|3
1646973000000|2022-03-11 04:30:00|9857.1|9852.1|9855.8|9850.8|9858.3|9853.3|9855.8|9850.8|3
1646973300000|2022-03-11 04:35:00|9855.6|9850.6|9856.6|9851.6|9857.3|9852.3|9854.6|9849.6|0
1646973600000|2022-03-11 04:40:00|9856.8|9851.8|9855.1|9850.1|9857.1|9852.1|9854.6|9849.6|2
1646973900000|2022-03-11 04:45:00|9854.6|9849.6|9856.3|9851.3|9856.8|9851.8|9854.6|9849.6|4
1646974200000|2022-03-11 04:50:00|9856.6|9851.6|9858.6|9853.6|9858.8|9853.8|9856.3|9851.3|0
1646974500000|2022-03-11 04:55:00|9858.3|9853.3|9860.1|9855.1|9860.1|9855.1|9858.1|9853.1|0
1646974800000|2022-03-11 05:00:00|9859.8|9854.8|9858.6|9853.6|9860.6|9855.6|9858.6|9853.6|0
1646975100000|2022-03-11 05:05:00|9859.1|9854.1|9860.3|9855.3|9860.8|9855.8|9858.6|9853.6|0
1646975400000|2022-03-11 05:10:00|9859.8|9854.8|9862.3|9857.3|9862.6|9857.6|9859.6|9854.6|3
1646975700000|2022-03-11 05:15:00|9862.1|9857.1|9863.6|9858.6|9864.1|9859.1|9862.1|9857.1|12
1646976000000|2022-03-11 05:20:00|9864.1|9859.1|9864.6|9859.6|9865.1|9860.1|9863.6|9858.6|11
1646976300000|2022-03-11 05:25:00|9864.3|9859.3|9866.1|9861.1|9866.1|9861.1|9864.1|9859.1|0
1646976600000|2022-03-11 05:30:00|9865.8|9860.8|9865.8|9860.8|9867.6|9862.6|9865.3|9860.3|0
1646976900000|2022-03-11 05:35:00|9865.9|9860.9|9862.3|9857.3|9867.3|9862.3|9862.1|9857.1|0
1646977200000|2022-03-11 05:40:00|9862.6|9857.6|9862.3|9857.3|9864.3|9859.3|9861.3|9856.3|0
1646977500000|2022-03-11 05:45:00|9862.8|9857.8|9864.6|9859.6|9864.6|9859.6|9862.6|9857.6|1
1646977800000|2022-03-11 05:50:00|9864.8|9859.8|9863.1|9858.1|9865.9|9860.9|9863.1|9858.1|2
1646978100000|2022-03-11 05:55:00|9862.9|9857.9|9862.6|9857.6|9864.1|9859.1|9861.9|9856.9|5
1646978400000|2022-03-11 06:00:00|9862.9|9857.9|9859.4|9854.4|9864.9|9859.9|9859.4|9854.4|2
1646978700000|2022-03-11 06:05:00|9859.6|9854.6|9859.1|9854.1|9861.6|9856.6|9858.1|9853.1|3
1646979000000|2022-03-11 06:10:00|9859.4|9854.4|9856.1|9851.1|9859.4|9854.4|9856.1|9851.1|41
1646979300000|2022-03-11 06:15:00|9855.9|9850.9|9857.1|9852.1|9857.1|9852.1|9855.1|9850.1|15
1646979600000|2022-03-11 06:20:00|9857.4|9852.4|9855.9|9850.9|9857.4|9852.4|9854.9|9849.9|2
1646979900000|2022-03-11 06:25:00|9856.1|9851.1|9854.6|9849.6|9856.1|9851.1|9854.4|9849.4|2
1646980200000|2022-03-11 06:30:00|9854.9|9849.9|9855.9|9850.9|9857.1|9852.1|9854.9|9849.9|2
1646980500000|2022-03-11 06:35:00|9856.1|9851.1|9859.1|9854.1|9860.4|9855.4|9856.1|9851.1|0
1646980800000|2022-03-11 06:40:00|9858.9|9853.9|9857.9|9852.9|9859.6|9854.6|9857.4|9852.4|5
1646981100000|2022-03-11 06:45:00|9858.1|9853.1|9858.1|9853.1|9858.6|9853.6|9856.6|9851.6|8
1646981400000|2022-03-11 06:50:00|9858.6|9853.6|9857.9|9852.9|9859.1|9854.1|9856.6|9851.6|14
1646981700000|2022-03-11 06:55:00|9857.6|9852.6|9856.4|9851.4|9858.6|9853.6|9856.1|9851.1|5
1646982000000|2022-03-11 07:00:00|9856.1|9851.1|9856.6|9851.6|9857.6|9852.6|9853.6|9848.6|5
1646982300000|2022-03-11 07:05:00|9856.4|9851.4|9855.9|9850.9|9857.1|9852.1|9853.6|9848.6|1
1646982600000|2022-03-11 07:10:00|9855.6|9850.6|9858.1|9853.1|9858.1|9853.1|9854.1|9849.1|0
1646982900000|2022-03-11 07:15:00|9858.6|9853.6|9858.6|9853.6|9859.6|9854.6|9857.6|9852.6|1
1646983200000|2022-03-11 07:20:00|9858.9|9853.9|9863.4|9858.4|9863.9|9858.9|9858.9|9853.9|8
1646983500000|2022-03-11 07:25:00|9863.1|9858.1|9862.6|9857.6|9864.6|9859.6|9861.4|9856.4|16
1646983800000|2022-03-11 07:30:00|9862.4|9857.4|9858.1|9853.1|9864.6|9859.6|9857.1|9852.1|12
1646984100000|2022-03-11 07:35:00|9858.4|9853.4|9864.6|9859.6|9864.6|9859.6|9857.4|9852.4|10
1646984400000|2022-03-11 07:40:00|9864.1|9859.1|9862.4|9857.4|9864.1|9859.1|9861.1|9856.1|4
1646984700000|2022-03-11 07:45:00|9862.6|9857.6|9865.4|9860.4|9865.4|9860.4|9859.1|9854.1|2
1646985000000|2022-03-11 07:50:00|9865.1|9860.1|9865.6|9860.6|9866.1|9861.1|9863.4|9858.4|324
1646985300000|2022-03-11 07:55:00|9865.4|9860.4|9870.4|9865.4|9872.1|9867.1|9864.1|9859.1|4
1646985600000|2022-03-11 08:00:00|9870.1|9865.1|9871.4|9866.4|9872.1|9867.1|9866.4|9861.4|1
1646985900000|2022-03-11 08:05:00|9871.6|9866.6|9874.4|9869.4|9876.6|9871.6|9868.9|9863.9|7
1646986200000|2022-03-11 08:10:00|9874.6|9869.6|9876.6|9871.6|9877.1|9872.1|9873.1|9868.1|9
1646986500000|2022-03-11 08:15:00|9876.9|9871.9|9879.6|9874.6|9880.1|9875.1|9874.4|9869.4|14
1646986800000|2022-03-11 08:20:00|9879.1|9874.1|9873.1|9868.1|9880.4|9875.4|9871.9|9866.9|45
1646987100000|2022-03-11 08:25:00|9872.9|9867.9|9873.6|9868.6|9875.6|9870.6|9872.6|9867.6|4
1646987400000|2022-03-11 08:30:00|9874.1|9869.1|9876.4|9871.4|9878.4|9873.4|9873.6|9868.6|7
1646987700000|2022-03-11 08:35:00|9876.6|9871.6|9883.6|9878.6|9885.4|9880.4|9876.1|9871.1|6
1646988000000|2022-03-11 08:40:00|9883.4|9878.4|9883.1|9878.1|9885.1|9880.1|9882.1|9877.1|0
1646988300000|2022-03-11 08:45:00|9883.4|9878.4|9881.6|9876.6|9884.1|9879.1|9880.6|9875.6|3
1646988600000|2022-03-11 08:50:00|9882.1|9877.1|9882.3|9877.3|9884.1|9879.1|9881.1|9876.1|2
1646988900000|2022-03-11 08:55:00|9882.1|9877.1|9880.9|9875.9|9882.6|9877.6|9880.1|9875.1|1
1646989200000|2022-03-11 09:00:00|9880.8|9875.8|9885.1|9880.1|9886.6|9881.6|9879.9|9874.9|3
1646989500000|2022-03-11 09:05:00|9884.6|9879.6|9883.6|9878.6|9884.9|9879.9|9881.4|9876.4|0
1646989800000|2022-03-11 09:10:00|9884.1|9879.1|9882.1|9877.1|9889.1|9884.1|9881.8|9876.8|26
1646990100000|2022-03-11 09:15:00|9881.8|9876.8|9877.6|9872.6|9882.6|9877.6|9876.7|9871.7|19
1646990400000|2022-03-11 09:20:00|9877.9|9872.9|9873.7|9868.7|9878.6|9873.6|9873.2|9868.2|59
1646990700000|2022-03-11 09:25:00|9873.6|9868.6|9877.7|9872.7|9878.2|9873.2|9871.6|9866.6|61
1646991000000|2022-03-11 09:30:00|9877.9|9872.9|9885.2|9880.2|9885.7|9880.7|9876.9|9871.9|2
1646991300000|2022-03-11 09:35:00|9884.7|9879.7|9887.1|9882.1|9889.8|9884.8|9884.2|9879.2|27
1646991600000|2022-03-11 09:40:00|9886.9|9881.9|9885.1|9880.1|9886.9|9881.9|9882.4|9877.4|53
1646991900000|2022-03-11 09:45:00|9885.4|9880.4|9880.9|9875.9|9887.1|9882.1|9880.1|9875.1|6
1646992200000|2022-03-11 09:50:00|9881.1|9876.1|9879.6|9874.6|9882.6|9877.6|9879.1|9874.1|2
1646992500000|2022-03-11 09:55:00|9879.4|9874.4|9882.1|9877.1|9883.1|9878.1|9879.1|9874.1|6
1646992800000|2022-03-11 10:00:00|9881.9|9876.9|9879.1|9874.1|9883.1|9878.1|9878.1|9873.1|5
1646993100000|2022-03-11 10:05:00|9878.9|9873.9|9877.6|9872.6|9879.6|9874.6|9876.9|9871.9|15
1646993400000|2022-03-11 10:10:00|9877.9|9872.9|9876.9|9871.9|9879.6|9874.6|9875.6|9870.6|0
1646993700000|2022-03-11 10:15:00|9877.1|9872.1|9879.1|9874.1|9879.1|9874.1|9877.1|9872.1|0
1646994000000|2022-03-11 10:20:00|9878.9|9873.9|9871.7|9866.7|9879.1|9874.1|9871.6|9866.6|8
1646994300000|2022-03-11 10:25:00|9871.4|9866.4|9868.7|9863.7|9872.1|9867.1|9868.2|9863.2|3
1646994600000|2022-03-11 10:30:00|9868.2|9863.2|9866.4|9861.4|9869.7|9864.7|9865.9|9860.9|301
1646994900000|2022-03-11 10:35:00|9866.7|9861.7|9870.2|9865.2|9870.4|9865.4|9866.4|9861.4|3
1646995200000|2022-03-11 10:40:00|9870.4|9865.4|9868.9|9863.9|9870.7|9865.7|9867.2|9862.2|3
1646995500000|2022-03-11 10:45:00|9868.7|9863.7|9868.2|9863.2|9870.2|9865.2|9867.2|9862.2|1
1646995800000|2022-03-11 10:50:00|9868.4|9863.4|9872.7|9867.7|9874.7|9869.7|9867.9|9862.9|3
1646996100000|2022-03-11 10:55:00|9872.4|9867.4|9871.7|9866.7|9872.9|9867.9|9870.4|9865.4|0
1646996400000|2022-03-11 11:00:00|9871.4|9866.4|9867.9|9862.9|9871.4|9866.4|9867.7|9862.7|1
1646996700000|2022-03-11 11:05:00|9867.7|9862.7|9868.2|9863.2|9870.7|9865.7|9867.2|9862.2|0
1646997000000|2022-03-11 11:10:00|9867.7|9862.7|9869.2|9864.2|9869.2|9864.2|9867.2|9862.2|2
1646997300000|2022-03-11 11:15:00|9869.4|9864.4|9868.7|9863.7|9870.9|9865.9|9868.2|9863.2|1
1646997600000|2022-03-11 11:20:00|9868.9|9863.9|9852.4|9847.4|9872.7|9867.7|9848.2|9843.2|33
1646997900000|2022-03-11 11:25:00|9851.9|9846.9|9851.4|9846.4|9852.2|9847.2|9830.7|9825.7|38
1646998200000|2022-03-11 11:30:00|9851.7|9846.7|9848.4|9843.4|9856.9|9851.9|9847.2|9842.2|8
1646998500000|2022-03-11 11:35:00|9848.2|9843.2|9847.4|9842.4|9853.2|9848.2|9845.9|9840.9|7
1646998800000|2022-03-11 11:40:00|9847.7|9842.7|9845.2|9840.2|9848.9|9843.9|9844.4|9839.4|6
1646999100000|2022-03-11 11:45:00|9845.4|9840.4|9841.9|9836.9|9845.7|9840.7|9835.2|9830.2|325
1646999400000|2022-03-11 11:50:00|9842.2|9837.2|9850.7|9845.7|9854.4|9849.4|9840.2|9835.2|17
1646999700000|2022-03-11 11:55:00|9850.6|9845.6|9850.6|9845.6|9853.4|9848.4|9847.9|9842.9|4
1647000000000|2022-03-11 12:00:00|9850.1|9845.1|9850.2|9845.2|9852.2|9847.2|9848.2|9843.2|1
1647000300000|2022-03-11 12:05:00|9850.6|9845.6|9845.6|9840.6|9851.1|9846.1|9844.1|9839.1|3
1647000600000|2022-03-11 12:10:00|9845.9|9840.9|9843.1|9838.1|9848.2|9843.2|9842.6|9837.6|0
1647000900000|2022-03-11 12:15:00|9842.9|9837.9|9843.6|9838.6|9845.6|9840.6|9840.1|9835.1|6
1647001200000|2022-03-11 12:20:00|9843.1|9838.1|9843.7|9838.7|9843.7|9838.7|9840.6|9835.6|5
1647001500000|2022-03-11 12:25:00|9844.1|9839.1|9847.6|9842.6|9850.6|9845.6|9843.9|9838.9|20
1647001800000|2022-03-11 12:30:00|9847.4|9842.4|9847.4|9842.4|9850.4|9845.4|9846.1|9841.1|11
1647002100000|2022-03-11 12:35:00|9847.6|9842.6|9848.9|9843.9|9850.4|9845.4|9846.6|9841.6|0
1647002400000|2022-03-11 12:40:00|9848.6|9843.6|9854.1|9849.1|9855.1|9850.1|9848.6|9843.6|2
1647002700000|2022-03-11 12:45:00|9854.4|9849.4|9857.9|9852.9|9858.4|9853.4|9852.6|9847.6|11
1647003000000|2022-03-11 12:50:00|9857.6|9852.6|9866.6|9861.6|9867.6|9862.6|9857.6|9852.6|47
1647003300000|2022-03-11 12:55:00|9866.3|9861.3|9868.6|9863.6|9878.6|9873.6|9866.1|9861.1|118
1647003600000|2022-03-11 13:00:00|9868.3|9863.3|9865.6|9860.6|9868.3|9863.3|9862.6|9857.6|9
1647003900000|2022-03-11 13:05:00|9865.3|9860.3|9862.6|9857.6|9867.1|9862.1|9862.1|9857.1|0
1647004200000|2022-03-11 13:10:00|9862.9|9857.9|9867.1|9862.1|9869.1|9864.1|9860.6|9855.6|7
1647004500000|2022-03-11 13:15:00|9866.9|9861.9|9867.6|9862.6|9869.9|9864.9|9865.9|9860.9|12
1647004800000|2022-03-11 13:20:00|9867.9|9862.9|9863.6|9858.6|9867.9|9862.9|9861.6|9856.6|49
1647005100000|2022-03-11 13:25:00|9863.7|9858.7|9861.2|9856.2|9863.9|9858.9|9859.7|9854.7|368
1647005400000|2022-03-11 13:30:00|9860.7|9855.7|9854.2|9849.2|9860.7|9855.7|9853.9|9848.9|111
1647005700000|2022-03-11 13:35:00|9854.4|9849.4|9852.4|9847.4|9855.2|9850.2|9850.4|9845.4|3
1647006000000|2022-03-11 13:40:00|9852.2|9847.2|9853.9|9848.9|9854.2|9849.2|9851.9|9846.9|2
1647006300000|2022-03-11 13:45:00|9854.2|9849.2|9854.2|9849.2|9855.7|9850.7|9849.7|9844.7|2
1647006600000|2022-03-11 13:50:00|9854.4|9849.4|9859.7|9854.7|9860.2|9855.2|9854.2|9849.2|1
1647006900000|2022-03-11 13:55:00|9859.4|9854.4|9856.9|9851.9|9863.2|9858.2|9856.4|9851.4|301
1647007200000|2022-03-11 14:00:00|9856.7|9851.7|9859.2|9854.2|9859.4|9854.4|9854.9|9849.9|12
1647007500000|2022-03-11 14:05:00|9859.4|9854.4|9862.4|9857.4|9865.2|9860.2|9859.4|9854.4|12
1647007800000|2022-03-11 14:10:00|9862.2|9857.2|9859.9|9854.9|9862.9|9857.9|9858.9|9853.9|15
1647008100000|2022-03-11 14:15:00|9860.2|9855.2|9859.7|9854.7|9862.7|9857.7|9858.4|9853.4|7
1647008400000|2022-03-11 14:20:00|9859.4|9854.4|9863.2|9858.2|9863.9|9858.9|9858.2|9853.2|14
1647008700000|2022-03-11 14:25:00|9863.1|9858.1|9866.1|9861.1|9869.1|9864.1|9863.1|9858.1|71
1647009000000|2022-03-11 14:30:00|9865.6|9860.6|9862.6|9857.6|9865.6|9860.6|9860.6|9855.6|68
1647009300000|2022-03-11 14:35:00|9862.9|9857.9|9868.1|9863.1|9871.6|9866.6|9861.4|9856.4|128
1647009600000|2022-03-11 14:40:00|9868.2|9863.2|9869.4|9864.4|9871.1|9866.1|9864.6|9859.6|830
1647009900000|2022-03-11 14:45:00|9869.6|9864.6|9866.4|9861.4|9869.9|9864.9|9865.4|9860.4|92
1647010200000|2022-03-11 14:50:00|9866.1|9861.1|9869.4|9864.4|9870.1|9865.1|9864.1|9859.1|633
1647010500000|2022-03-11 14:55:00|9869.6|9864.6|9867.4|9862.4|9869.6|9864.6|9865.6|9860.6|21
1647010800000|2022-03-11 15:00:00|9867.7|9862.7|9876.6|9871.6|9877.6|9872.6|9867.4|9862.4|63
1647011100000|2022-03-11 15:05:00|9876.9|9871.9|9879.4|9874.4|9881.6|9876.6|9872.6|9867.6|77
1647011400000|2022-03-11 15:10:00|9879.1|9874.1|9876.6|9871.6|9879.1|9874.1|9871.1|9866.1|33
1647011700000|2022-03-11 15:15:00|9876.4|9871.4|9879.6|9874.6|9881.9|9876.9|9875.9|9870.9|79
1647012000000|2022-03-11 15:20:00|9878.9|9873.9|9879.4|9874.4|9882.1|9877.1|9876.9|9871.9|32
1647012300000|2022-03-11 15:25:00|9879.6|9874.6|9881.1|9876.1|9882.6|9877.6|9878.6|9873.6|10
1647012600000|2022-03-11 15:30:00|9881.4|9876.4|9881.9|9876.9|9885.4|9880.4|9878.9|9873.9|17
1647012900000|2022-03-11 15:35:00|9882.4|9877.4|9886.9|9881.9|9887.1|9882.1|9879.4|9874.4|57
1647013200000|2022-03-11 15:40:00|9886.6|9881.6|9885.1|9880.1|9887.1|9882.1|9883.6|9878.6|47
1647013500000|2022-03-11 15:45:00|9885.2|9880.2|9884.4|9879.4|9885.2|9880.2|9879.7|9874.7|4
1647013800000|2022-03-11 15:50:00|9884.1|9879.1|9878.1|9873.1|9884.1|9879.1|9876.9|9871.9|0
1647014100000|2022-03-11 15:55:00|9878.4|9873.4|9877.6|9872.6|9879.4|9874.4|9875.6|9870.6|10
1647014400000|2022-03-11 16:00:00|9877.4|9872.4|9882.6|9877.6|9883.4|9878.4|9874.9|9869.9|2
1647014700000|2022-03-11 16:05:00|9882.4|9877.4|9884.6|9879.6|9886.1|9881.1|9882.1|9877.1|6
1647015000000|2022-03-11 16:10:00|9884.1|9879.1|9888.9|9883.9|9889.4|9884.4|9882.1|9877.1|239
1647015300000|2022-03-11 16:15:00|9888.6|9883.6|9889.1|9884.1|9889.6|9884.6|9886.9|9881.9|135
1647015600000|2022-03-11 16:20:00|9888.9|9883.9|9892.4|9887.4|9893.4|9888.4|9886.6|9881.6|71
1647015900000|2022-03-11 16:25:00|9892.6|9887.6|9899.6|9894.6|9901.1|9896.1|9891.9|9886.9|469
1647016200000|2022-03-11 16:30:00|9899.4|9894.4|9895.1|9890.1|9900.1|9895.1|9894.9|9889.9|424
1647016500000|2022-03-11 16:35:00|9895.4|9890.4|9896.1|9891.1|9896.1|9891.1|9893.1|9888.1|21
1647016800000|2022-03-11 16:40:00|9896.6|9891.6|9897.1|9892.1|9905.9|9900.9|9896.1|9891.1|63
1647017100000|2022-03-11 16:45:00|9896.9|9891.9|9898.9|9893.9|9898.9|9893.9|9894.4|9889.4|74
1647017400000|2022-03-11 16:50:00|9898.6|9893.6|9899.6|9894.6|9902.4|9897.4|9898.6|9893.6|4
1647017700000|2022-03-11 16:55:00|9899.4|9894.4|9899.1|9894.1|9901.1|9896.1|9898.6|9893.6|6
1647018000000|2022-03-11 17:00:00|9898.6|9893.6|9897.4|9892.4|9903.9|9898.9|9897.4|9892.4|133
1647018300000|2022-03-11 17:05:00|9897.2|9892.2|9903.2|9898.2|9903.4|9898.4|9897.2|9892.2|0
1647018600000|2022-03-11 17:10:00|9903.4|9898.4|9902.9|9897.9|9904.4|9899.4|9901.9|9896.9|64
1647018900000|2022-03-11 17:15:00|9902.7|9897.7|9903.2|9898.2|9904.7|9899.7|9901.7|9896.7|0
1647019200000|2022-03-11 17:20:00|9903.4|9898.4|9908.1|9903.1|9908.7|9903.7|9903.2|9898.2|64
1647019500000|2022-03-11 17:25:00|9907.9|9902.9|9910.1|9905.1|9910.6|9905.6|9907.9|9902.9|2
1647019800000|2022-03-11 17:30:00|9909.9|9904.9|9912.1|9907.1|9912.1|9907.1|9909.1|9904.1|81
1647020100000|2022-03-11 17:35:00|9912.2|9907.2|9909.9|9904.9|9912.6|9907.6|9909.9|9904.9|113
1647020400000|2022-03-11 17:40:00|9910.1|9905.1|9908.2|9903.2|9910.1|9905.1|9907.4|9902.4|4
1647020700000|2022-03-11 17:45:00|9908.6|9903.6|9908.1|9903.1|9909.9|9904.9|9906.9|9901.9|97
1647021000000|2022-03-11 17:50:00|9908.4|9903.4|9912.1|9907.1|9912.4|9907.4|9908.4|9903.4|19
1647021300000|2022-03-11 17:55:00|9912.6|9907.6|9913.6|9908.6|9915.6|9910.6|9912.4|9907.4|59
1647021600000|2022-03-11 18:00:00|9913.9|9908.9|9910.1|9905.1|9914.6|9909.6|9909.6|9904.6|21
1647021900000|2022-03-11 18:05:00|9910.4|9905.4|9914.1|9909.1|9914.1|9909.1|9908.9|9903.9|17
1647022200000|2022-03-11 18:10:00|9914.6|9909.6|9915.6|9910.6|9916.1|9911.1|9914.3|9909.3|0
1647022500000|2022-03-11 18:15:00|9915.4|9910.4|9915.1|9910.1|9916.9|9911.9|9913.3|9908.3|0
1647022800000|2022-03-11 18:20:00|9914.8|9909.8|9916.6|9911.6|9916.9|9911.9|9914.6|9909.6|12
1647023100000|2022-03-11 18:25:00|9916.4|9911.4|9915.1|9910.1|9916.6|9911.6|9914.4|9909.4|12
1647023400000|2022-03-11 18:30:00|9915.6|9910.6|9914.9|9909.9|9916.1|9911.1|9914.6|9909.6|0
1647023700000|2022-03-11 18:35:00|9914.6|9909.6|9916.6|9911.6|9917.1|9912.1|9914.6|9909.6|4
1647024000000|2022-03-11 18:40:00|9916.9|9911.9|9918.6|9913.6|9919.6|9914.6|9916.6|9911.6|27
1647024300000|2022-03-11 18:45:00|9918.4|9913.4|9915.6|9910.6|9918.4|9913.4|9914.9|9909.9|8
1647024600000|2022-03-11 18:50:00|9915.9|9910.9|9919.9|9914.9|9920.1|9915.1|9915.9|9910.9|3
1647024900000|2022-03-11 18:55:00|9920.1|9915.1|9920.9|9915.9|9921.6|9916.6|9918.9|9913.9|1
1647025200000|2022-03-11 19:00:00|9920.6|9915.6|9920.9|9915.9|9921.4|9916.4|9919.1|9914.1|16
1647025500000|2022-03-11 19:05:00|9920.6|9915.6|9921.1|9916.1|9921.6|9916.6|9920.1|9915.1|0
1647025800000|2022-03-11 19:10:00|9921.6|9916.6|9918.6|9913.6|9922.1|9917.1|9917.9|9912.9|5
1647026100000|2022-03-11 19:15:00|9918.4|9913.4|9917.9|9912.9|9918.4|9913.4|9915.6|9910.6|0
1647026400000|2022-03-11 19:20:00|9918.4|9913.4|9919.6|9914.6|9919.6|9914.6|9917.1|9912.1|1
1647026700000|2022-03-11 19:25:00|9920.1|9915.1|9917.1|9912.1|9920.6|9915.6|9916.6|9911.6|0
1647027000000|2022-03-11 19:30:00|9916.9|9911.9|9917.4|9912.4|9918.6|9913.6|9916.1|9911.1|0
1647027300000|2022-03-11 19:35:00|9917.6|9912.6|9917.9|9912.9|9918.1|9913.1|9916.9|9911.9|11
1647027600000|2022-03-11 19:40:00|9918.1|9913.1|9918.6|9913.6|9919.1|9914.1|9917.9|9912.9|18
1647027900000|2022-03-11 19:45:00|9918.9|9913.9|9920.1|9915.1|9920.1|9915.1|9918.1|9913.1|1
1647028200000|2022-03-11 19:50:00|9920.4|9915.4|9917.9|9912.9|9920.9|9915.9|9917.1|9912.1|6
1647028500000|2022-03-11 19:55:00|9917.7|9912.7|9918.4|9913.4|9920.7|9915.7|9917.1|9912.1|3073
1647028800000|2022-03-11 20:00:00|9918.7|9913.7|9917.4|9912.4|9919.2|9914.2|9915.7|9910.7|0
1647029100000|2022-03-11 20:05:00|9917.5|9912.5|9917.7|9912.7|9918.7|9913.7|9916.4|9911.4|4
1647029400000|2022-03-11 20:10:00|9918|9913|9916|9911|9918.2|9913.2|9916|9911|4
1647029700000|2022-03-11 20:15:00|9915.7|9910.7|9917.7|9912.7|9917.7|9912.7|9914.5|9909.5|3
1647030000000|2022-03-11 20:20:00|9918.2|9913.2|9918.5|9913.5|9919.7|9914.7|9916.7|9911.7|9
1647030300000|2022-03-11 20:25:00|9919|9914|9916.7|9911.7|9919|9914|9916|9911|66
1647030600000|2022-03-11 20:30:00|9917.7|9912.7|9920.2|9915.2|9921.4|9916.4|9917.7|9912.7|36
1647030900000|2022-03-11 20:35:00|9920|9915|9917.2|9912.2|9920|9915|9917|9912|0
1647031200000|2022-03-11 20:40:00|9916.7|9911.7|9916|9911|9917.5|9912.5|9915.3|9910.3|128
1647031500000|2022-03-11 20:45:00|9916.3|9911.3|9915.3|9910.3|9918|9913|9915.3|9910.3|0
1647031800000|2022-03-11 20:50:00|9915.5|9910.5|9913.5|9908.5|9915.8|9910.8|9913|9908|29
1647032100000|2022-03-11 20:55:00|9913.3|9908.3|9916.5|9911.5|9916.5|9911.5|9911.8|9906.8|17
1647032400000|2022-03-11 21:00:00|9916.2|9911.2|9915.7|9910.7|9916.7|9911.7|9915.2|9910.2|2
1647032700000|2022-03-11 21:05:00|9915.5|9910.5|9915.7|9910.7|9916.7|9911.7|9915.2|9910.2|6
1647033000000|2022-03-11 21:10:00|9915.5|9910.5|9913.5|9908.5|9916|9911|9912.7|9907.7|0
1647033300000|2022-03-11 21:15:00|9913.7|9908.7|9915.2|9910.2|9915.2|9910.2|9912.7|9907.7|0
1647033600000|2022-03-11 21:20:00|9914.7|9909.7|9914.7|9909.7|9915|9910|9913.7|9908.7|0
1647033900000|2022-03-11 21:25:00|9915|9910|9913.3|9908.3|9915.5|9910.5|9913.2|9908.2|8
1647034200000|2022-03-11 21:30:00|9913.2|9908.2|9911|9906|9913.3|9908.3|9910.3|9905.3|25
1647034500000|2022-03-11 21:35:00|9911.3|9906.3|9912.6|9907.6|9913.3|9908.3|9911.3|9906.3|11
1647034800000|2022-03-11 21:40:00|9912.8|9907.8|9912.8|9907.8|9913.8|9908.8|9912.6|9907.6|0
1647035100000|2022-03-11 21:45:00|9912.5|9907.5|9912.3|9907.3|9913.3|9908.3|9911.1|9906.1|8
1647035400000|2022-03-11 21:50:00|9912.6|9907.6|9911.6|9906.6|9912.6|9907.6|9910.8|9905.8|0
1647035700000|2022-03-11 21:55:00|9911.8|9906.8|9914.6|9905.6|9915.4|9908.1|9911.8|9905.3|1
1647216000000|2022-03-14 00:00:00|9901.8|9896.8|9905.8|9900.8|9906.8|9901.8|9901.3|9896.3|96
1647216300000|2022-03-14 00:05:00|9905.5|9900.5|9907|9902|9907.8|9902.8|9903.8|9898.8|37
1647216600000|2022-03-14 00:10:00|9907.3|9902.3|9906.5|9901.5|9909|9904|9905.8|9900.8|15
1647216900000|2022-03-14 00:15:00|9906.8|9901.8|9902.8|9897.8|9907.3|9902.3|9901.8|9896.8|78
1647217200000|2022-03-14 00:20:00|9903.3|9898.3|9906.8|9901.8|9906.8|9901.8|9901.8|9896.8|19
1647217500000|2022-03-14 00:25:00|9907|9902|9906.3|9901.3|9910.8|9905.8|9905.3|9900.3|37
1647217800000|2022-03-14 00:30:00|9906|9901|9908|9903|9910.3|9905.3|9904.8|9899.8|10
1647218100000|2022-03-14 00:35:00|9907.8|9902.8|9909|9904|9910|9905|9907.5|9902.5|12
1647218400000|2022-03-14 00:40:00|9908.8|9903.8|9909|9904|9910.3|9905.3|9908|9903|8
1647218700000|2022-03-14 00:45:00|9908.7|9903.7|9906.7|9901.7|9908.7|9903.7|9904.7|9899.7|17
1647219000000|2022-03-14 00:50:00|9906.5|9901.5|9908.2|9903.2|9908.5|9903.5|9906|9901|9
1647219300000|2022-03-14 00:55:00|9907.7|9902.7|9905.2|9900.2|9910.7|9905.7|9904|9899|15
1647219600000|2022-03-14 01:00:00|9904.7|9899.7|9902.2|9897.2|9906.2|9901.2|9900.5|9895.5|42
1647219900000|2022-03-14 01:05:00|9902|9897|9902.7|9897.7|9902.7|9897.7|9899.5|9894.5|29
1647220200000|2022-03-14 01:10:00|9902.5|9897.5|9906.2|9901.2|9907.2|9902.2|9902.2|9897.2|31
1647220500000|2022-03-14 01:15:00|9906|9901|9908.2|9903.2|9910.5|9905.5|9904.7|9899.7|23
1647220800000|2022-03-14 01:20:00|9908|9903|9906.2|9901.2|9908.2|9903.2|9904.5|9899.5|7
1647221100000|2022-03-14 01:25:00|9906|9901|9907|9902|9908.2|9903.2|9905.7|9900.7|79
1647221400000|2022-03-14 01:30:00|9906.7|9901.7|9913.7|9908.7|9913.7|9908.7|9906.5|9901.5|76
1647221700000|2022-03-14 01:35:00|9913.5|9908.5|9912.5|9907.5|9914.2|9909.2|9911.7|9906.7|29
1647222000000|2022-03-14 01:40:00|9912.2|9907.2|9913.2|9908.2|9914.2|9909.2|9912|9907|25
1647222300000|2022-03-14 01:45:00|9913|9908|9920.2|9915.2|9920.2|9915.2|9912.7|9907.7|53
1647222600000|2022-03-14 01:50:00|9920.5|9915.5|9919.7|9914.7|9920.7|9915.7|9917.7|9912.7|42
1647222900000|2022-03-14 01:55:00|9919.2|9914.2|9919.7|9914.7|9921.2|9916.2|9918.7|9913.7|53
1647223200000|2022-03-14 02:00:00|9919.2|9914.2|9919.2|9914.2|9922.2|9917.2|9918.7|9913.7|110
1647223500000|2022-03-14 02:05:00|9919.5|9914.5|9920.5|9915.5|9921.5|9916.5|9919|9914|7
1647223800000|2022-03-14 02:10:00|9920.7|9915.7|9921.7|9916.7|9923.2|9918.2|9920.2|9915.2|63
1647224100000|2022-03-14 02:15:00|9921.5|9916.5|9922|9917|9923|9918|9921.2|9916.2|11
1647224400000|2022-03-14 02:20:00|9921.7|9916.7|9926.2|9921.2|9926.2|9921.2|9921.7|9916.7|13
1647224700000|2022-03-14 02:25:00|9926.5|9921.5|9925.7|9920.7|9927|9922|9924.2|9919.2|34
1647225000000|2022-03-14 02:30:00|9926|9921|9928.7|9923.7|9928.7|9923.7|9926|9921|46
1647225300000|2022-03-14 02:35:00|9929|9924|9929.7|9924.7|9932.2|9927.2|9927.7|9922.7|88
1647225600000|2022-03-14 02:40:00|9929.5|9924.5|9929.2|9924.2|9930|9925|9928.2|9923.2|21
1647225900000|2022-03-14 02:45:00|9929.5|9924.5|9930|9925|9931.7|9926.7|9929|9924|37
1647226200000|2022-03-14 02:50:00|9929.7|9924.7|9927.5|9922.5|9929.7|9924.7|9927|9922|9
1647226500000|2022-03-14 02:55:00|9927.2|9922.2|9927.7|9922.7|9928|9923|9926.2|9921.2|11
1647226800000|2022-03-14 03:00:00|9928|9923|9927.7|9922.7|9929.2|9924.2|9927.5|9922.5|4
1647227100000|2022-03-14 03:05:00|9927.5|9922.5|9927.2|9922.2|9927.7|9922.7|9926.2|9921.2|10
1647227400000|2022-03-14 03:10:00|9927|9922|9927.7|9922.7|9928|9923|9926.2|9921.2|17
1647227700000|2022-03-14 03:15:00|9928|9923|9927.7|9922.7|9928.2|9923.2|9926.5|9921.5|2
1647228000000|2022-03-14 03:20:00|9928|9923|9926.7|9921.7|9928.2|9923.2|9926.5|9921.5|10
1647228300000|2022-03-14 03:25:00|9926.5|9921.5|9927.5|9922.5|9927.7|9922.7|9926.5|9921.5|4
1647228600000|2022-03-14 03:30:00|9927.7|9922.7|9928.7|9923.7|9928.7|9923.7|9926.2|9921.2|6
1647228900000|2022-03-14 03:35:00|9929|9924|9927.2|9922.2|9929.2|9924.2|9925.5|9920.5|4
1647229200000|2022-03-14 03:40:00|9927.5|9922.5|9928.7|9923.7|9929.2|9924.2|9927.2|9922.2|5
1647229500000|2022-03-14 03:45:00|9929|9924|9929.7|9924.7|9930.7|9925.7|9928.5|9923.5|6
1647229800000|2022-03-14 03:50:00|9930|9925|9930.7|9925.7|9931.2|9926.2|9929.7|9924.7|2
1647230100000|2022-03-14 03:55:00|9930.5|9925.5|9930.5|9925.5|9931|9926|9929.2|9924.2|1
1647230400000|2022-03-14 04:00:00|9930.7|9925.7|9930.5|9925.5|9931.5|9926.5|9930.2|9925.2|11
1647230700000|2022-03-14 04:05:00|9930.2|9925.2|9927.7|9922.7|9930.7|9925.7|9927.7|9922.7|1
1647231000000|2022-03-14 04:10:00|9928|9923|9930.2|9925.2|9930.5|9925.5|9927.7|9922.7|1
1647231300000|2022-03-14 04:15:00|9930|9925|9930.7|9925.7|9931.2|9926.2|9929.5|9924.5|11
1647231600000|2022-03-14 04:20:00|9931|9926|9931.2|9926.2|9931.7|9926.7|9930|9925|26
1647231900000|2022-03-14 04:25:00|9931|9926|9931|9926|9932.2|9927.2|9930.5|9925.5|7
1647232200000|2022-03-14 04:30:00|9931.2|9926.2|9928.7|9923.7|9931.5|9926.5|9928.7|9923.7|6
1647232500000|2022-03-14 04:35:00|9929|9924|9929.2|9924.2|9930.7|9925.7|9928.7|9923.7|8
1647232800000|2022-03-14 04:40:00|9929|9924|9927.7|9922.7|9929.2|9924.2|9927.5|9922.5|4
1647233100000|2022-03-14 04:45:00|9927.5|9922.5|9927.2|9922.2|9928.5|9923.5|9927.2|9922.2|1
1647233400000|2022-03-14 04:50:00|9927|9922|9923.7|9918.7|9927|9922|9923.5|9918.5|9
1647233700000|2022-03-14 04:55:00|9924|9919|9920|9915|9924|9919|9919.7|9914.7|38
1647234000000|2022-03-14 05:00:00|9920.2|9915.2|9922.5|9917.5|9922.5|9917.5|9920|9915|11
1647234300000|2022-03-14 05:05:00|9922.2|9917.2|9922.7|9917.7|9924.2|9919.2|9921.7|9916.7|5
1647234600000|2022-03-14 05:10:00|9922.2|9917.2|9921.5|9916.5|9922.7|9917.7|9920.5|9915.5|10
1647234900000|2022-03-14 05:15:00|9921.7|9916.7|9925|9920|9925.2|9920.2|9921.2|9916.2|8
1647235200000|2022-03-14 05:20:00|9925.2|9920.2|9926.7|9921.7|9926.7|9921.7|9924.2|9919.2|6
1647235500000|2022-03-14 05:25:00|9926.5|9921.5|9924.5|9919.5|9926.7|9921.7|9924|9919|4
1647235800000|2022-03-14 05:30:00|9924.2|9919.2|9923.5|9918.5|9925.2|9920.2|9922.7|9917.7|20
1647236100000|2022-03-14 05:35:00|9923.2|9918.2|9924|9919|9925.2|9920.2|9923.2|9918.2|10
1647236400000|2022-03-14 05:40:00|9923.7|9918.7|9923.2|9918.2|9923.7|9918.7|9922.7|9917.7|1
1647236700000|2022-03-14 05:45:00|9923|9918|9922.7|9917.7|9923.2|9918.2|9921.2|9916.2|38
1647237000000|2022-03-14 05:50:00|9922.5|9917.5|9921.7|9916.7|9923.2|9918.2|9921.5|9916.5|8
1647237300000|2022-03-14 05:55:00|9922|9917|9925.5|9920.5|9927.2|9922.2|9921.7|9916.7|15
1647237600000|2022-03-14 06:00:00|9925.7|9920.7|9926.5|9921.5|9927|9922|9924.5|9919.5|23
1647237900000|2022-03-14 06:05:00|9926.2|9921.2|9927.2|9922.2|9928|9923|9926.2|9921.2|8
1647238200000|2022-03-14 06:10:00|9927|9922|9924.5|9919.5|9927.2|9922.2|9924.2|9919.2|17
1647238500000|2022-03-14 06:15:00|9924.2|9919.2|9923.7|9918.7|9926|9921|9923.7|9918.7|7
1647238800000|2022-03-14 06:20:00|9924|9919|9921.7|9916.7|9925|9920|9921.2|9916.2|5
1647239100000|2022-03-14 06:25:00|9921.5|9916.5|9919|9914|9921.7|9916.7|9918.7|9913.7|7
1647239400000|2022-03-14 06:30:00|9918.7|9913.7|9921|9916|9922|9917|9918.2|9913.2|23
1647239700000|2022-03-14 06:35:00|9920.7|9915.7|9921|9916|9922|9917|9920|9915|6
1647240000000|2022-03-14 06:40:00|9920.7|9915.7|9919.7|9914.7|9921.2|9916.2|9919.2|9914.2|7
1647240300000|2022-03-14 06:45:00|9920|9915|9919.9|9914.9|9921.9|9916.9|9919.7|9914.7|10
1647240600000|2022-03-14 06:50:00|9919.7|9914.7|9922.7|9917.7|9923.9|9918.9|9919.7|9914.7|13
1647240900000|2022-03-14 06:55:00|9923.2|9918.2|9920.2|9915.2|9923.9|9918.9|9919.7|9914.7|228
1647241200000|2022-03-14 07:00:00|9920.5|9915.5|9920.2|9915.2|9924.7|9919.7|9919.7|9914.7|75
1647241500000|2022-03-14 07:05:00|9919.9|9914.9|9921.2|9916.2|9922.2|9917.2|9918.2|9913.2|35
1647241800000|2022-03-14 07:10:00|9920.9|9915.9|9922.7|9917.7|9923.2|9918.2|9920.7|9915.7|29
1647242100000|2022-03-14 07:15:00|9922.5|9917.5|9921.9|9916.9|9924.9|9919.9|9921.4|9916.4|28
1647242400000|2022-03-14 07:20:00|9922.2|9917.2|9916.4|9911.4|9922.2|9917.2|9915.9|9910.9|42
1647242700000|2022-03-14 07:25:00|9916.7|9911.7|9914.9|9909.9|9917.2|9912.2|9914.7|9909.7|37
1647243000000|2022-03-14 07:30:00|9915.2|9910.2|9914.2|9909.2|9915.7|9910.7|9913.2|9908.2|55
1647243300000|2022-03-14 07:35:00|9913.9|9908.9|9911.7|9906.7|9914.7|9909.7|9910.7|9905.7|40
1647243600000|2022-03-14 07:40:00|9911.9|9906.9|9908.7|9903.7|9913.2|9908.2|9908.7|9903.7|34
1647243900000|2022-03-14 07:45:00|9908.9|9903.9|9907.4|9902.4|9908.9|9903.9|9905.7|9900.7|73
1647244200000|2022-03-14 07:50:00|9907.2|9902.2|9910.2|9905.2|9910.7|9905.7|9907.2|9902.2|35
1647244500000|2022-03-14 07:55:00|9910.4|9905.4|9909.2|9904.2|9910.4|9905.4|9904.7|9899.7|71
1647244800000|2022-03-14 08:00:00|9908.9|9903.9|9907.2|9902.2|9910.4|9905.4|9907.2|9902.2|57
1647245100000|2022-03-14 08:05:00|9906.9|9901.9|9903.2|9898.2|9909.4|9904.4|9901.2|9896.2|73
1647245400000|2022-03-14 08:10:00|9902.9|9897.9|9902.9|9897.9|9903.9|9898.9|9901.4|9896.4|19
1647245700000|2022-03-14 08:15:00|9902.7|9897.7|9902.7|9897.7|9906.2|9901.2|9902.4|9897.4|48
1647246000000|2022-03-14 08:20:00|9902.9|9897.9|9901.9|9896.9|9903.7|9898.7|9901.2|9896.2|38
1647246300000|2022-03-14 08:25:00|9902.2|9897.2|9898.7|9893.7|9905.7|9900.7|9898.2|9893.2|35
1647246600000|2022-03-14 08:30:00|9898.4|9893.4|9895.9|9890.9|9899.9|9894.9|9894.7|9889.7|91
1647246900000|2022-03-14 08:35:00|9896.2|9891.2|9895.7|9890.7|9899.2|9894.2|9894.2|9889.2|51
1647247200000|2022-03-14 08:40:00|9896.2|9891.2|9895.7|9890.7|9896.9|9891.9|9893.7|9888.7|43
1647247500000|2022-03-14 08:45:00|9895.9|9890.9|9892.2|9887.2|9895.9|9890.9|9890.7|9885.7|63
1647247800000|2022-03-14 08:50:00|9891.9|9886.9|9892.7|9887.7|9893.2|9888.2|9890.7|9885.7|36
1647248100000|2022-03-14 08:55:00|9892.4|9887.4|9892.7|9887.7|9893.2|9888.2|9890.7|9885.7|18
1647248400000|2022-03-14 09:00:00|9892.9|9887.9|9894.2|9889.2|9896.2|9891.2|9892.7|9887.7|52
1647248700000|2022-03-14 09:05:00|9893.9|9888.9|9893.9|9888.9|9896.7|9891.7|9893.7|9888.7|51
1647249000000|2022-03-14 09:10:00|9893.7|9888.7|9888.2|9883.2|9894.2|9889.2|9887.7|9882.7|51
1647249300000|2022-03-14 09:15:00|9888.4|9883.4|9889.7|9884.7|9890.7|9885.7|9887.7|9882.7|56
1647249600000|2022-03-14 09:20:00|9889.9|9884.9|9891.4|9886.4|9892.4|9887.4|9889.2|9884.2|76
1647249900000|2022-03-14 09:25:00|9891.2|9886.2|9889.2|9884.2|9892.2|9887.2|9887.7|9882.7|72
1647250200000|2022-03-14 09:30:00|9889.4|9884.4|9889.9|9884.9|9890.4|9885.4|9888.2|9883.2|17
1647250500000|2022-03-14 09:35:00|9889.7|9884.7|9884.2|9879.2|9892.2|9887.2|9883.9|9878.9|149
1647250800000|2022-03-14 09:40:00|9883.7|9878.7|9883.9|9878.9|9885.7|9880.7|9883.4|9878.4|124
1647251100000|2022-03-14 09:45:00|9883.7|9878.7|9883.2|9878.2|9884.2|9879.2|9879.7|9874.7|47
1647251400000|2022-03-14 09:50:00|9882.9|9877.9|9879.7|9874.7|9884.2|9879.2|9878.9|9873.9|61
1647251700000|2022-03-14 09:55:00|9879.9|9874.9|9880.2|9875.2|9880.4|9875.4|9875.7|9870.7|81
1647252000000|2022-03-14 10:00:00|9880.4|9875.4|9882.7|9877.7|9884.7|9879.7|9876.7|9871.7|182
1647252300000|2022-03-14 10:05:00|9882.2|9877.2|9883.7|9878.7|9884.7|9879.7|9881.2|9876.2|85
1647252600000|2022-03-14 10:10:00|9883.4|9878.4|9884.4|9879.4|9885.7|9880.7|9882.7|9877.7|54
1647252900000|2022-03-14 10:15:00|9884.7|9879.7|9881.2|9876.2|9885.7|9880.7|9881.2|9876.2|44
1647253200000|2022-03-14 10:20:00|9881.4|9876.4|9885.9|9880.9|9886.2|9881.2|9880.7|9875.7|55
1647253500000|2022-03-14 10:25:00|9886.2|9881.2|9887.2|9882.2|9887.9|9882.9|9884.7|9879.7|49
1647253800000|2022-03-14 10:30:00|9887.4|9882.4|9887.9|9882.9|9889.7|9884.7|9885.4|9880.4|69
1647254100000|2022-03-14 10:35:00|9887.7|9882.7|9891.4|9886.4|9892.4|9887.4|9887.7|9882.7|45
1647254400000|2022-03-14 10:40:00|9891.7|9886.7|9892.4|9887.4|9892.9|9887.9|9890.2|9885.2|37
1647254700000|2022-03-14 10:45:00|9892.2|9887.2|9893.2|9888.2|9893.7|9888.7|9891.2|9886.2|28
1647255000000|2022-03-14 10:50:00|9893.4|9888.4|9891.9|9886.9|9894.2|9889.2|9891.7|9886.7|9
1647255300000|2022-03-14 10:55:00|9892.2|9887.2|9893.9|9888.9|9893.9|9888.9|9891.4|9886.4|27
1647255600000|2022-03-14 11:00:00|9893.7|9888.7|9893.2|9888.2|9893.7|9888.7|9891.2|9886.2|18
1647255900000|2022-03-14 11:05:00|9892.9|9887.9|9894.4|9889.4|9894.7|9889.7|9891.4|9886.4|51
1647256200000|2022-03-14 11:10:00|9894.7|9889.7|9891.7|9886.7|9894.7|9889.7|9891.7|9886.7|19
1647256500000|2022-03-14 11:15:00|9891.9|9886.9|9891.7|9886.7|9892.2|9887.2|9889.4|9884.4|81
1647256800000|2022-03-14 11:20:00|9891.9|9886.9|9894.7|9889.7|9894.9|9889.9|9890.2|9885.2|17
1647257100000|2022-03-14 11:25:00|9894.9|9889.9|9900.2|9895.2|9901.7|9896.7|9894.4|9889.4|85
1647257400000|2022-03-14 11:30:00|9900.4|9895.4|9901.9|9896.9|9902.7|9897.7|9900.2|9895.2|39
1647257700000|2022-03-14 11:35:00|9901.7|9896.7|9899.2|9894.2|9901.9|9896.9|9896.9|9891.9|18
1647258000000|2022-03-14 11:40:00|9899.4|9894.4|9902.7|9897.7|9903.4|9898.4|9898.7|9893.7|18
1647258300000|2022-03-14 11:45:00|9902.4|9897.4|9904.7|9899.7|9905.2|9900.2|9901.7|9896.7|57
1647258600000|2022-03-14 11:50:00|9904.4|9899.4|9907.7|9902.7|9908.7|9903.7|9903.2|9898.2|64
1647258900000|2022-03-14 11:55:00|9907.4|9902.4|9906.2|9901.2|9908.4|9903.4|9905.2|9900.2|36
1647259200000|2022-03-14 12:00:00|9905.9|9900.9|9901.7|9896.7|9906.7|9901.7|9901.7|9896.7|42
1647259500000|2022-03-14 12:05:00|9901.9|9896.9|9895.7|9890.7|9901.9|9896.9|9895.2|9890.2|139
1647259800000|2022-03-14 12:10:00|9895.4|9890.4|9897.2|9892.2|9899.9|9894.9|9895.1|9890.1|42
1647260100000|2022-03-14 12:15:00|9897.7|9892.7|9897.7|9892.7|9898.2|9893.2|9896.2|9891.2|24
1647260400000|2022-03-14 12:20:00|9897.4|9892.4|9897.2|9892.2|9898.9|9893.9|9896.1|9891.1|25
1647260700000|2022-03-14 12:25:00|9896.9|9891.9|9895.1|9890.1|9897.2|9892.2|9892.9|9887.9|54
1647261000000|2022-03-14 12:30:00|9894.9|9889.9|9889.7|9884.7|9894.9|9889.9|9888.9|9883.9|61
1647261300000|2022-03-14 12:35:00|9889.4|9884.4|9894.2|9889.2|9895.4|9890.4|9888.4|9883.4|32
1647261600000|2022-03-14 12:40:00|9894.4|9889.4|9892.2|9887.2|9894.4|9889.4|9891.2|9886.2|55
1647261900000|2022-03-14 12:45:00|9891.9|9886.9|9890.9|9885.9|9893.4|9888.4|9889.6|9884.6|29
1647262200000|2022-03-14 12:50:00|9891.1|9886.1|9893.1|9888.1|9895.2|9890.2|9890.4|9885.4|24
1647262500000|2022-03-14 12:55:00|9893.2|9888.2|9890.9|9885.9|9895.1|9890.1|9890.6|9885.6|39
1647262800000|2022-03-14 13:00:00|9891.2|9886.2|9891.6|9886.6|9894.1|9889.1|9889.6|9884.6|20
1647263100000|2022-03-14 13:05:00|9891.7|9886.7|9892.7|9887.7|9893.4|9888.4|9890.1|9885.1|36
1647263400000|2022-03-14 13:10:00|9892.9|9887.9|9891.6|9886.6|9893.4|9888.4|9889.1|9884.1|41
1647263700000|2022-03-14 13:15:00|9891.9|9886.9|9898.1|9893.1|9900.6|9895.6|9891.1|9886.1|123
1647264000000|2022-03-14 13:20:00|9897.9|9892.9|9896.1|9891.1|9898.6|9893.6|9895.9|9890.9|15
1647264300000|2022-03-14 13:25:00|9896.4|9891.4|9896.6|9891.6|9896.6|9891.6|9893.9|9888.9|24
1647264600000|2022-03-14 13:30:00|9896.4|9891.4|9897.6|9892.6|9899.4|9894.4|9893.6|9888.6|64
1647264900000|2022-03-14 13:35:00|9897.4|9892.4|9901.6|9896.6|9902.9|9897.9|9897.1|9892.1|56
1647265200000|2022-03-14 13:40:00|9901.9|9896.9|9901.6|9896.6|9903.1|9898.1|9900.1|9895.1|61
1647265500000|2022-03-14 13:45:00|9901.4|9896.4|9903.6|9898.6|9905.1|9900.1|9899.1|9894.1|96
1647265800000|2022-03-14 13:50:00|9903.9|9898.9|9902.9|9897.9|9906.6|9901.6|9901.6|9896.6|68
1647266100000|2022-03-14 13:55:00|9903.1|9898.1|9902.6|9897.6|9905.9|9900.9|9901.1|9896.1|25
1647266400000|2022-03-14 14:00:00|9902.9|9897.9|9899.6|9894.6|9904.9|9899.9|9896.1|9891.1|73
1647266700000|2022-03-14 14:05:00|9899.4|9894.4|9894.1|9889.1|9899.9|9894.9|9892.6|9887.6|79
1647267000000|2022-03-14 14:10:00|9893.9|9888.9|9892.1|9887.1|9896.6|9891.6|9892.1|9887.1|97
1647267300000|2022-03-14 14:15:00|9892.6|9887.6|9885.1|9880.1|9892.6|9887.6|9884.9|9879.9|225
1647267600000|2022-03-14 14:20:00|9885.4|9880.4|9889.9|9884.9|9890.1|9885.1|9884.1|9879.1|184
1647267900000|2022-03-14 14:25:00|9889.6|9884.6|9885.9|9880.9|9889.6|9884.6|9884.9|9879.9|106
1647268200000|2022-03-14 14:30:00|9885.6|9880.6|9884.1|9879.1|9886.6|9881.6|9883.9|9878.9|65
1647268500000|2022-03-14 14:35:00|9883.9|9878.9|9883.6|9878.6|9884.6|9879.6|9881.2|9876.2|125
1647268800000|2022-03-14 14:40:00|9883.4|9878.4|9883.6|9878.6|9883.6|9878.6|9881.2|9876.2|52
1647269100000|2022-03-14 14:45:00|9883.9|9878.9|9887.1|9882.1|9887.1|9882.1|9883.9|9878.9|65
1647269400000|2022-03-14 14:50:00|9886.9|9881.9|9881.6|9876.6|9887.1|9882.1|9881.1|9876.1|143
1647269700000|2022-03-14 14:55:00|9881.9|9876.9|9882.6|9877.6|9883.6|9878.6|9880.4|9875.4|28
1647270000000|2022-03-14 15:00:00|9882.4|9877.4|9879.9|9874.9|9885.9|9880.9|9879.7|9874.7|67
1647270300000|2022-03-14 15:05:00|9879.7|9874.7|9881.6|9876.6|9882.9|9877.9|9879.2|9874.2|93
1647270600000|2022-03-14 15:10:00|9881.4|9876.4|9883.4|9878.4|9883.9|9878.9|9880.7|9875.7|59
1647270900000|2022-03-14 15:15:00|9883.1|9878.1|9881.6|9876.6|9884.1|9879.1|9881.4|9876.4|82
1647271200000|2022-03-14 15:20:00|9881.9|9876.9|9881.4|9876.4|9883.6|9878.6|9880.4|9875.4|100
1647271500000|2022-03-14 15:25:00|9881.6|9876.6|9885.1|9880.1|9885.6|9880.6|9879.4|9874.4|68
1647271800000|2022-03-14 15:30:00|9884.9|9879.9|9881.4|9876.4|9884.9|9879.9|9880.9|9875.9|67
1647272100000|2022-03-14 15:35:00|9881.1|9876.1|9878.1|9873.1|9881.4|9876.4|9877.9|9872.9|48
1647272400000|2022-03-14 15:40:00|9878.2|9873.2|9879.9|9874.9|9880.4|9875.4|9874.1|9869.1|53
1647272700000|2022-03-14 15:45:00|9880.1|9875.1|9883.6|9878.6|9884.6|9879.6|9879.4|9874.4|80
1647273000000|2022-03-14 15:50:00|9883.4|9878.4|9883.6|9878.6|9884.4|9879.4|9881.9|9876.9|28
1647273300000|2022-03-14 15:55:00|9883.9|9878.9|9882.6|9877.6|9886.6|9881.6|9880.4|9875.4|52
1647273600000|2022-03-14 16:00:00|9882.4|9877.4|9880.4|9875.4|9884.9|9879.9|9879.1|9874.1|88
1647273900000|2022-03-14 16:05:00|9880.6|9875.6|9878.9|9873.9|9881.4|9876.4|9876.6|9871.6|87
1647274200000|2022-03-14 16:10:00|9879.1|9874.1|9881.1|9876.1|9881.1|9876.1|9877.1|9872.1|80
1647274500000|2022-03-14 16:15:00|9880.9|9875.9|9878.1|9873.1|9880.9|9875.9|9876.6|9871.6|145
1647274800000|2022-03-14 16:20:00|9878.4|9873.4|9879.1|9874.1|9879.6|9874.6|9877.4|9872.4|68
1647275100000|2022-03-14 16:25:00|9879.4|9874.4|9874.6|9869.6|9879.6|9874.6|9874.1|9869.1|50
1647275400000|2022-03-14 16:30:00|9874.9|9869.9|9873.6|9868.6|9875.4|9870.4|9872.9|9867.9|36
1647275700000|2022-03-14 16:35:00|9873.4|9868.4|9874.6|9869.6|9875.6|9870.6|9872.6|9867.6|30
1647276000000|2022-03-14 16:40:00|9874.9|9869.9|9878.1|9873.1|9878.4|9873.4|9874.9|9869.9|37
1647276300000|2022-03-14 16:45:00|9878.4|9873.4|9884.1|9879.1|9884.4|9879.4|9878.1|9873.1|40
1647276600000|2022-03-14 16:50:00|9883.9|9878.9|9891.4|9886.4|9891.9|9886.9|9883.4|9878.4|226
1647276900000|2022-03-14 16:55:00|9891.1|9886.1|9888.1|9883.1|9891.9|9886.9|9888.1|9883.1|176
1647277200000|2022-03-14 17:00:00|9888.4|9883.4|9893.4|9888.4|9894.4|9889.4|9886.1|9881.1|60
1647277500000|2022-03-14 17:05:00|9893.1|9888.1|9892.9|9887.9|9893.6|9888.6|9891.1|9886.1|49
1647277800000|2022-03-14 17:10:00|9892.6|9887.6|9891.6|9886.6|9895.1|9890.1|9891.6|9886.6|22
1647278100000|2022-03-14 17:15:00|9891.4|9886.4|9888.9|9883.9|9892.4|9887.4|9887.6|9882.6|27
1647278400000|2022-03-14 17:20:00|9888.6|9883.6|9886.4|9881.4|9889.1|9884.1|9885.6|9880.6|46
1647278700000|2022-03-14 17:25:00|9886.1|9881.1|9891.1|9886.1|9891.6|9886.6|9885.6|9880.6|20
1647279000000|2022-03-14 17:30:00|9890.9|9885.9|9890.1|9885.1|9895.1|9890.1|9889.9|9884.9|224
1647279300000|2022-03-14 17:35:00|9889.9|9884.9|9889.6|9884.6|9890.6|9885.6|9887.9|9882.9|71
1647279600000|2022-03-14 17:40:00|9889.4|9884.4|9890.9|9885.9|9891.6|9886.6|9889.1|9884.1|12
1647279900000|2022-03-14 17:45:00|9891.1|9886.1|9890.6|9885.6|9892.1|9887.1|9889.6|9884.6|46
1647280200000|2022-03-14 17:50:00|9890.4|9885.4|9890.6|9885.6|9891.1|9886.1|9888.4|9883.4|10
1647280500000|2022-03-14 17:55:00|9890.8|9885.8|9891.3|9886.3|9892.6|9887.6|9889.6|9884.6|9
1647280800000|2022-03-14 18:00:00|9891.1|9886.1|9893.6|9888.6|9894.6|9889.6|9890.9|9885.9|14
1647281100000|2022-03-14 18:05:00|9893.8|9888.8|9892.6|9887.6|9894.1|9889.1|9891.8|9886.8|9
1647281400000|2022-03-14 18:10:00|9892.8|9887.8|9892.1|9887.1|9895.3|9890.3|9891.6|9886.6|23
1647281700000|2022-03-14 18:15:00|9891.9|9886.9|9895.1|9890.1|9896.1|9891.1|9891.9|9886.9|16
1647282000000|2022-03-14 18:20:00|9894.8|9889.8|9896.8|9891.8|9897.6|9892.6|9894.6|9889.6|27
1647282300000|2022-03-14 18:25:00|9896.6|9891.6|9900.1|9895.1|9900.1|9895.1|9896.6|9891.6|21
1647282600000|2022-03-14 18:30:00|9899.8|9894.8|9900.8|9895.8|9901.1|9896.1|9898.1|9893.1|63
1647282900000|2022-03-14 18:35:00|9900.6|9895.6|9898.6|9893.6|9901.1|9896.1|9898.6|9893.6|116
1647283200000|2022-03-14 18:40:00|9898.3|9893.3|9899.6|9894.6|9900.6|9895.6|9898.1|9893.1|21
1647283500000|2022-03-14 18:45:00|9899.8|9894.8|9904.1|9899.1|9904.6|9899.6|9899.8|9894.8|45
1647283800000|2022-03-14 18:50:00|9904.3|9899.3|9904.1|9899.1|9905.1|9900.1|9902.8|9897.8|53
1647284100000|2022-03-14 18:55:00|9903.8|9898.8|9906.1|9901.1|9906.1|9901.1|9903.1|9898.1|146
1647284400000|2022-03-14 19:00:00|9906.3|9901.3|9902.8|9897.8|9907.1|9902.1|9900.3|9895.3|63
1647284700000|2022-03-14 19:05:00|9903.1|9898.1|9903.1|9898.1|9903.6|9898.6|9900.1|9895.1|18
1647285000000|2022-03-14 19:10:00|9902.8|9897.8|9899.8|9894.8|9902.8|9897.8|9899.1|9894.1|14
1647285300000|2022-03-14 19:15:00|9899.6|9894.6|9900.6|9895.6|9902.1|9897.1|9899.1|9894.1|10
1647285600000|2022-03-14 19:20:00|9900.8|9895.8|9901.6|9896.6|9902.1|9897.1|9900.3|9895.3|45
1647285900000|2022-03-14 19:25:00|9901.8|9896.8|9904.6|9899.6|9904.6|9899.6|9901.6|9896.6|22
1647286200000|2022-03-14 19:30:00|9904.3|9899.3|9908.1|9903.1|9908.8|9903.8|9904.3|9899.3|41
1647286500000|2022-03-14 19:35:00|9907.6|9902.6|9908.8|9903.8|9909.8|9904.8|9907.6|9902.6|14
1647286800000|2022-03-14 19:40:00|9908.6|9903.6|9907.6|9902.6|9909.6|9904.6|9907.6|9902.6|8
1647287100000|2022-03-14 19:45:00|9907.3|9902.3|9910.1|9905.1|9910.8|9905.8|9907.3|9902.3|47
1647287400000|2022-03-14 19:50:00|9910.3|9905.3|9912.6|9907.6|9913.6|9908.6|9910.3|9905.3|31
1647287700000|2022-03-14 19:55:00|9912.3|9907.3|9909.6|9904.6|9913.1|9908.1|9909.1|9904.1|240
1647288000000|2022-03-14 20:00:00|9909.1|9904.1|9909.8|9904.8|9912.6|9907.6|9909.1|9904.1|47
1647288300000|2022-03-14 20:05:00|9909.6|9904.6|9911.6|9906.6|9911.6|9906.6|9909.1|9904.1|12
1647288600000|2022-03-14 20:10:00|9911.3|9906.3|9911.3|9906.3|9912.1|9907.1|9910.6|9905.6|8
1647288900000|2022-03-14 20:15:00|9911.6|9906.6|9910.1|9905.1|9911.6|9906.6|9909.1|9904.1|14
1647289200000|2022-03-14 20:20:00|9909.8|9904.8|9906.6|9901.6|9910.1|9905.1|9906.6|9901.6|27
1647289500000|2022-03-14 20:25:00|9906.3|9901.3|9906.8|9901.8|9907.1|9902.1|9905.6|9900.6|19
1647289800000|2022-03-14 20:30:00|9906.6|9901.6|9908.3|9903.3|9908.6|9903.6|9905.8|9900.8|8
1647290100000|2022-03-14 20:35:00|9908.1|9903.1|9907.8|9902.8|9908.1|9903.1|9907.1|9902.1|4
1647290400000|2022-03-14 20:40:00|9908.1|9903.1|9912.1|9907.1|9912.1|9907.1|9907.3|9902.3|11
1647290700000|2022-03-14 20:45:00|9911.6|9906.6|9913.3|9908.3|9913.3|9908.3|9911.1|9906.1|10
1647291000000|2022-03-14 20:50:00|9913.1|9908.1|9914.3|9909.3|9914.6|9909.6|9912.3|9907.3|8
1647291300000|2022-03-14 20:55:00|9914.1|9909.1|9909.9|9900.9|9914.6|9909.6|9909.9|9900.9|3
1647302400000|2022-03-15 00:00:00|9912.1|9907.1|9909.8|9904.8|9912.8|9907.8|9909.6|9904.6|39
1647302700000|2022-03-15 00:05:00|9909.6|9904.6|9909.1|9904.1|9910.6|9905.6|9908.3|9903.3|4
1647303000000|2022-03-15 00:10:00|9908.8|9903.8|9906.6|9901.6|9909.1|9904.1|9906.1|9901.1|19
1647303300000|2022-03-15 00:15:00|9906.8|9901.8|9905.1|9900.1|9907.1|9902.1|9905.1|9900.1|7
1647303600000|2022-03-15 00:20:00|9905.3|9900.3|9904.8|9899.8|9906.1|9901.1|9904.3|9899.3|42
1647303900000|2022-03-15 00:25:00|9905.1|9900.1|9907.3|9902.3|9907.3|9902.3|9904.6|9899.6|7
1647304200000|2022-03-15 00:30:00|9907.1|9902.1|9907.1|9902.1|9907.5|9902.5|9905.1|9900.1|6
1647304500000|2022-03-15 00:35:00|9907.3|9902.3|9905.3|9900.3|9908.3|9903.3|9904.6|9899.6|12
1647304800000|2022-03-15 00:40:00|9905.6|9900.6|9907.3|9902.3|9907.5|9902.5|9904.8|9899.8|11
1647305100000|2022-03-15 00:45:00|9907.5|9902.5|9909.1|9904.1|9909.5|9904.5|9907.1|9902.1|16
1647305400000|2022-03-15 00:50:00|9908.8|9903.8|9910|9905|9910.3|9905.3|9908.1|9903.1|7
1647305700000|2022-03-15 00:55:00|9909.8|9904.8|9909.5|9904.5|9910.3|9905.3|9907.5|9902.5|13
1647306000000|2022-03-15 01:00:00|9909.8|9904.8|9911|9906|9911|9906|9907.1|9902.1|8
1647306300000|2022-03-15 01:05:00|9911.1|9906.1|9910.3|9905.3|9911.5|9906.5|9908.8|9903.8|6
1647306600000|2022-03-15 01:10:00|9910.1|9905.1|9906.8|9901.8|9910.6|9905.6|9906.3|9901.3|10
1647306900000|2022-03-15 01:15:00|9907|9902|9917|9912|9917|9912|9906.1|9901.1|38
1647307200000|2022-03-15 01:20:00|9917.3|9912.3|9912.5|9907.5|9918|9913|9912.5|9907.5|18
1647307500000|2022-03-15 01:25:00|9912.8|9907.8|9914.8|9909.8|9916|9911|9912.5|9907.5|20
1647307800000|2022-03-15 01:30:00|9914.6|9909.6|9918.8|9913.8|9919.5|9914.5|9913|9908|25
1647308100000|2022-03-15 01:35:00|9918.5|9913.5|9919.5|9914.5|9920.5|9915.5|9918.1|9913.1|45
1647308400000|2022-03-15 01:40:00|9919.1|9914.1|9915.3|9910.3|9919.3|9914.3|9914.6|9909.6|41
1647308700000|2022-03-15 01:45:00|9915.5|9910.5|9915.1|9910.1|9917.5|9912.5|9915.1|9910.1|8
1647309000000|2022-03-15 01:50:00|9915.3|9910.3|9914.5|9909.5|9915.5|9910.5|9909.8|9904.8|47
1647309300000|2022-03-15 01:55:00|9914.8|9909.8|9910|9905|9915|9910|9909.8|9904.8|27
1647309600000|2022-03-15 02:00:00|9910.3|9905.3|9901.8|9896.8|9910.8|9905.8|9900.3|9895.3|72
1647309900000|2022-03-15 02:05:00|9902.1|9897.1|9902.6|9897.6|9903.6|9898.6|9900.6|9895.6|33
1647310200000|2022-03-15 02:10:00|9902.8|9897.8|9903.6|9898.6|9904.1|9899.1|9900.8|9895.8|14
1647310500000|2022-03-15 02:15:00|9903.3|9898.3|9903.8|9898.8|9904.6|9899.6|9901.1|9896.1|8
1647310800000|2022-03-15 02:20:00|9903.6|9898.6|9905.8|9900.8|9907.5|9902.5|9903.3|9898.3|21
1647311100000|2022-03-15 02:25:00|9906.1|9901.1|9898.8|9893.8|9906.3|9901.3|9898.5|9893.5|30
1647311400000|2022-03-15 02:30:00|9899|9894|9899.5|9894.5|9900.5|9895.5|9898.8|9893.8|26
1647311700000|2022-03-15 02:35:00|9900|9895|9894.8|9889.8|9900|9895|9894.8|9889.8|70
1647312000000|2022-03-15 02:40:00|9895|9890|9897.3|9892.3|9897.3|9892.3|9895|9890|11
1647312300000|2022-03-15 02:45:00|9897.5|9892.5|9895.8|9890.8|9897.5|9892.5|9895|9890|11
1647312600000|2022-03-15 02:50:00|9895.5|9890.5|9897.5|9892.5|9898|9893|9894.5|9889.5|8
1647312900000|2022-03-15 02:55:00|9897.3|9892.3|9898|9893|9899.5|9894.5|9896.8|9891.8|17
1647313200000|2022-03-15 03:00:00|9897.8|9892.8|9896|9891|9898.5|9893.5|9896|9891|10
1647313500000|2022-03-15 03:05:00|9896.3|9891.3|9897.8|9892.8|9898|9893|9895|9890|12
1647313800000|2022-03-15 03:10:00|9897.5|9892.5|9896.5|9891.5|9899.2|9894.2|9896.3|9891.3|8
1647314100000|2022-03-15 03:15:00|9896.8|9891.8|9894.8|9889.8|9897.3|9892.3|9894.5|9889.5|15
1647314400000|2022-03-15 03:20:00|9895|9890|9892|9887|9895|9890|9891|9886|39
1647314700000|2022-03-15 03:25:00|9892.3|9887.3|9894|9889|9895.5|9890.5|9892|9887|10
1647315000000|2022-03-15 03:30:00|9893.8|9888.8|9894.8|9889.8|9895.7|9890.7|9893.5|9888.5|14
1647315300000|2022-03-15 03:35:00|9895|9890|9894.5|9889.5|9895.5|9890.5|9893|9888|10
1647315600000|2022-03-15 03:40:00|9894.8|9889.8|9893.8|9888.8|9895|9890|9893.3|9888.3|14
1647315900000|2022-03-15 03:45:00|9894|9889|9893.5|9888.5|9894.5|9889.5|9893.3|9888.3|19
1647316200000|2022-03-15 03:50:00|9893.3|9888.3|9893.8|9888.8|9895.2|9890.2|9893|9888|10
1647316500000|2022-03-15 03:55:00|9893.5|9888.5|9892.5|9887.5|9893.5|9888.5|9891.5|9886.5|26
1647316800000|2022-03-15 04:00:00|9892.3|9887.3|9893.5|9888.5|9894.2|9889.2|9892.3|9887.3|6
1647317100000|2022-03-15 04:05:00|9893.3|9888.3|9890.5|9885.5|9894|9889|9890.5|9885.5|7
1647317400000|2022-03-15 04:10:00|9890.8|9885.8|9891.3|9886.3|9892.5|9887.5|9890|9885|12
1647317700000|2022-03-15 04:15:00|9891.5|9886.5|9892.7|9887.7|9893.2|9888.2|9891.3|9886.3|11
1647318000000|2022-03-15 04:20:00|9892.5|9887.5|9893.7|9888.7|9894.5|9889.5|9892.5|9887.5|3
1647318300000|2022-03-15 04:25:00|9894|9889|9893.7|9888.7|9894.5|9889.5|9893|9888|9
1647318600000|2022-03-15 04:30:00|9893.5|9888.5|9893|9888|9893.7|9888.7|9892|9887|11
1647318900000|2022-03-15 04:35:00|9892.7|9887.7|9888.8|9883.8|9892.7|9887.7|9888.5|9883.5|23
1647319200000|2022-03-15 04:40:00|9889|9884|9890.5|9885.5|9890.7|9885.7|9888.5|9883.5|18
1647319500000|2022-03-15 04:45:00|9890.7|9885.7|9891.5|9886.5|9892|9887|9889.5|9884.5|15
1647319800000|2022-03-15 04:50:00|9891.7|9886.7|9890.5|9885.5|9892|9887|9890.5|9885.5|5
1647320100000|2022-03-15 04:55:00|9890.2|9885.2|9892.2|9887.2|9892.5|9887.5|9890.2|9885.2|9
1647320400000|2022-03-15 05:00:00|9892|9887|9890.8|9885.8|9893.5|9888.5|9890.5|9885.5|36
1647320700000|2022-03-15 05:05:00|9890.5|9885.5|9891.3|9886.3|9891.5|9886.5|9890.3|9885.3|84
1647321000000|2022-03-15 05:10:00|9891|9886|9890.5|9885.5|9893|9888|9890.5|9885.5|82
1647321300000|2022-03-15 05:15:00|9890.8|9885.8|9890.5|9885.5|9891.5|9886.5|9888|9883|25
1647321600000|2022-03-15 05:20:00|9890.8|9885.8|9890|9885|9891.5|9886.5|9889.5|9884.5|16
1647321900000|2022-03-15 05:25:00|9889.5|9884.5|9890.3|9885.3|9890.8|9885.8|9889.3|9884.3|19
1647322200000|2022-03-15 05:30:00|9890.5|9885.5|9889|9884|9890.5|9885.5|9888.5|9883.5|73
1647322500000|2022-03-15 05:35:00|9889.3|9884.3|9891|9886|9891.5|9886.5|9888.8|9883.8|113
1647322800000|2022-03-15 05:40:00|9890.5|9885.5|9890.8|9885.8|9891|9886|9889|9884|85
1647323100000|2022-03-15 05:45:00|9891|9886|9889|9884|9891.5|9886.5|9889|9884|88
1647323400000|2022-03-15 05:50:00|9889.3|9884.3|9888.3|9883.3|9890|9885|9888|9883|45
1647323700000|2022-03-15 05:55:00|9888|9883|9886|9881|9889|9884|9886|9881|220
1647324000000|2022-03-15 06:00:00|9886.3|9881.3|9888|9883|9889|9884|9885.5|9880.5|292
1647324300000|2022-03-15 06:05:00|9888.5|9883.5|9890|9885|9891.3|9886.3|9888|9883|57
1647324600000|2022-03-15 06:10:00|9889.8|9884.8|9887.5|9882.5|9890.3|9885.3|9887.5|9882.5|16
1647324900000|2022-03-15 06:15:00|9887.8|9882.8|9889.3|9884.3|9889.5|9884.5|9886.5|9881.5|20
1647325200000|2022-03-15 06:20:00|9889|9884|9886.3|9881.3|9889.5|9884.5|9885.5|9880.5|19
1647325500000|2022-03-15 06:25:00|9886.5|9881.5|9887.8|9882.8|9889|9884|9886.5|9881.5|12
1647325800000|2022-03-15 06:30:00|9887.5|9882.5|9890|9885|9890.3|9885.3|9887.5|9882.5|11
1647326100000|2022-03-15 06:35:00|9889.8|9884.8|9891|9886|9891.5|9886.5|9888.3|9883.3|68
1647326400000|2022-03-15 06:40:00|9890.8|9885.8|9893.3|9888.3|9893.5|9888.5|9889.3|9884.3|42
1647326700000|2022-03-15 06:45:00|9893|9888|9894.5|9889.5|9895.5|9890.5|9892.7|9887.7|68
1647327000000|2022-03-15 06:50:00|9894.3|9889.3|9895.5|9890.5|9896.5|9891.5|9894.3|9889.3|15
1647327300000|2022-03-15 06:55:00|9895.8|9890.8|9896|9891|9897|9892|9894.8|9889.8|17
1647327600000|2022-03-15 07:00:00|9895.8|9890.8|9894.2|9889.2|9897|9892|9893.5|9888.5|35
1647327900000|2022-03-15 07:05:00|9894|9889|9888.5|9883.5|9894|9889|9887.3|9882.3|169
1647328200000|2022-03-15 07:10:00|9888.8|9883.8|9891.3|9886.3|9895.2|9890.2|9887.3|9882.3|76
1647328500000|2022-03-15 07:15:00|9891.2|9886.2|9889|9884|9891.5|9886.5|9886.3|9881.3|78
1647328800000|2022-03-15 07:20:00|9888.8|9883.8|9871.5|9866.5|9888.8|9883.8|9862.5|9857.5|361
1647329100000|2022-03-15 07:25:00|9871.7|9866.7|9874.5|9869.5|9877.2|9872.2|9869.8|9864.8|160
1647329400000|2022-03-15 07:30:00|9874.7|9869.7|9878.2|9873.2|9880|9875|9874.5|9869.5|99
1647329700000|2022-03-15 07:35:00|9878|9873|9872.5|9867.5|9880|9875|9871.5|9866.5|142
1647330000000|2022-03-15 07:40:00|9872.8|9867.8|9867.5|9862.5|9875.5|9870.5|9867.5|9862.5|66
1647330300000|2022-03-15 07:45:00|9867.7|9862.7|9869.2|9864.2|9873.2|9868.2|9865.5|9860.5|52
1647330600000|2022-03-15 07:50:00|9869.5|9864.5|9870.7|9865.7|9870.7|9865.7|9865.7|9860.7|32
1647330900000|2022-03-15 07:55:00|9870.5|9865.5|9871.7|9866.7|9873|9868|9868.5|9863.5|27
1647331200000|2022-03-15 08:00:00|9872|9867|9873.5|9868.5|9876.5|9871.5|9871.7|9866.7|82
1647331500000|2022-03-15 08:05:00|9873.2|9868.2|9870.7|9865.7|9876.5|9871.5|9869|9864|40
1647331800000|2022-03-15 08:10:00|9871|9866|9866.5|9861.5|9872|9867|9863.2|9858.2|42
1647332100000|2022-03-15 08:15:00|9866.7|9861.7|9869.7|9864.7|9871.5|9866.5|9866|9861|27
1647332400000|2022-03-15 08:20:00|9870|9865|9869|9864|9871.5|9866.5|9867.7|9862.7|34
1647332700000|2022-03-15 08:25:00|9869.2|9864.2|9879.7|9874.7|9880.5|9875.5|9869|9864|34
1647333000000|2022-03-15 08:30:00|9880|9875|9877.5|9872.5|9881|9876|9876.2|9871.2|41
1647333300000|2022-03-15 08:35:00|9877.7|9872.7|9879.5|9874.5|9880.7|9875.7|9877|9872|15
1647333600000|2022-03-15 08:40:00|9879.7|9874.7|9877.5|9872.5|9882|9877|9876|9871|34
1647333900000|2022-03-15 08:45:00|9877.7|9872.7|9876.7|9871.7|9879.5|9874.5|9876.5|9871.5|9
1647334200000|2022-03-15 08:50:00|9877|9872|9873|9868|9878.2|9873.2|9872.2|9867.2|20
1647334500000|2022-03-15 08:55:00|9873.2|9868.2|9872.3|9867.3|9875.5|9870.5|9872|9867|12
1647334800000|2022-03-15 09:00:00|9872.5|9867.5|9876.5|9871.5|9876.7|9871.7|9872.3|9867.3|18
1647335100000|2022-03-15 09:05:00|9876.7|9871.7|9878.5|9873.5|9879.5|9874.5|9875.2|9870.2|10
1647335400000|2022-03-15 09:10:00|9878.2|9873.2|9877.5|9872.5|9880.7|9875.7|9876|9871|32
1647335700000|2022-03-15 09:15:00|9877.7|9872.7|9877.5|9872.5|9879|9874|9876.5|9871.5|23
1647336000000|2022-03-15 09:20:00|9877.2|9872.2|9879|9874|9881|9876|9877.2|9872.2|25
1647336300000|2022-03-15 09:25:00|9879.5|9874.5|9880.7|9875.7|9881|9876|9878.5|9873.5|21
1647336600000|2022-03-15 09:30:00|9881|9876|9878.5|9873.5|9882.7|9877.7|9878|9873|38
1647336900000|2022-03-15 09:35:00|9878.2|9873.2|9876.2|9871.2|9879|9874|9875.7|9870.7|6
1647337200000|2022-03-15 09:40:00|9876|9871|9876.5|9871.5|9877.5|9872.5|9874|9869|47
1647337500000|2022-03-15 09:45:00|9876.2|9871.2|9874.5|9869.5|9876.8|9871.8|9872|9867|29
1647337800000|2022-03-15 09:50:00|9874.7|9869.7|9873|9868|9876.5|9871.5|9871.3|9866.3|15
1647338100000|2022-03-15 09:55:00|9872.8|9867.8|9872.2|9867.2|9873.5|9868.5|9871|9866|20
1647338400000|2022-03-15 10:00:00|9872.5|9867.5|9876.2|9871.2|9878|9873|9872.5|9867.5|14
1647338700000|2022-03-15 10:05:00|9876|9871|9874.2|9869.2|9877|9872|9873.2|9868.2|20
1647339000000|2022-03-15 10:10:00|9874|9869|9877|9872|9877.2|9872.2|9873.5|9868.5|8
1647339300000|2022-03-15 10:15:00|9876.7|9871.7|9876.2|9871.2|9877.7|9872.7|9875.7|9870.7|20
1647339600000|2022-03-15 10:20:00|9876.5|9871.5|9876|9871|9877.7|9872.7|9874.7|9869.7|48
1647339900000|2022-03-15 10:25:00|9876.2|9871.2|9877|9872|9877|9872|9872.7|9867.7|31
1647340200000|2022-03-15 10:30:00|9876.7|9871.7|9878|9873|9879|9874|9875.5|9870.5|36
1647340500000|2022-03-15 10:35:00|9878.2|9873.2|9875.5|9870.5|9878.5|9873.5|9874|9869|24
1647340800000|2022-03-15 10:40:00|9875.2|9870.2|9877.2|9872.2|9878.7|9873.7|9874|9869|30
1647341100000|2022-03-15 10:45:00|9877|9872|9875.7|9870.7|9877.7|9872.7|9875.5|9870.5|14
1647341400000|2022-03-15 10:50:00|9875.5|9870.5|9877|9872|9878|9873|9875.5|9870.5|14
1647341700000|2022-03-15 10:55:00|9877.2|9872.2|9876.5|9871.5|9877.2|9872.2|9874.5|9869.5|28
1647342000000|2022-03-15 11:00:00|9876.7|9871.7|9876.2|9871.2|9877.7|9872.7|9875.2|9870.2|11
1647342300000|2022-03-15 11:05:00|9876|9871|9877.7|9872.7|9878.5|9873.5|9875.2|9870.2|33
1647342600000|2022-03-15 11:10:00|9878|9873|9878.7|9873.7|9880|9875|9877.5|9872.5|24
1647342900000|2022-03-15 11:15:00|9879|9874|9879|9874|9880.2|9875.2|9878|9873|32
1647343200000|2022-03-15 11:20:00|9878.7|9873.7|9878.5|9873.5|9880.7|9875.7|9878|9873|53
1647343500000|2022-03-15 11:25:00|9879|9874|9883.2|9878.2|9884.7|9879.7|9878.5|9873.5|65
1647343800000|2022-03-15 11:30:00|9883|9878|9879.7|9874.7|9884|9879|9879|9874|29
1647344100000|2022-03-15 11:35:00|9879.5|9874.5|9881|9876|9881|9876|9879.5|9874.5|14
1647344400000|2022-03-15 11:40:00|9881.2|9876.2|9881.7|9876.7|9883|9878|9881|9876|23
1647344700000|2022-03-15 11:45:00|9881.5|9876.5|9883.7|9878.7|9885.2|9880.2|9881.5|9876.5|16
1647345000000|2022-03-15 11:50:00|9883.5|9878.5|9878.2|9873.2|9883.7|9878.7|9878|9873|29
1647345300000|2022-03-15 11:55:00|9878.5|9873.5|9881.5|9876.5|9881.7|9876.7|9877.7|9872.7|17
1647345600000|2022-03-15 12:00:00|9881.2|9876.2|9872.2|9867.2|9881.2|9876.2|9872|9867|86
1647345900000|2022-03-15 12:05:00|9872.5|9867.5|9871.7|9866.7|9874.5|9869.5|9870.5|9865.5|77
1647346200000|2022-03-15 12:10:00|9871.5|9866.5|9871.5|9866.5|9873|9868|9870.7|9865.7|21
1647346500000|2022-03-15 12:15:00|9871.2|9866.2|9872.2|9867.2|9873|9868|9870|9865|26
1647346800000|2022-03-15 12:20:00|9872|9867|9870.7|9865.7|9873|9868|9870.2|9865.2|31
1647347100000|2022-03-15 12:25:00|9871|9866|9872|9867|9873.5|9868.5|9870|9865|20
1647347400000|2022-03-15 12:30:00|9872.5|9867.5|9872.2|9867.2|9873.5|9868.5|9865.8|9860.8|125
1647347700000|2022-03-15 12:35:00|9872|9867|9871.7|9866.7|9875.2|9870.2|9870.7|9865.7|42
1647348000000|2022-03-15 12:40:00|9872|9867|9872.7|9867.7|9873.5|9868.5|9870|9865|6
1647348300000|2022-03-15 12:45:00|9873|9868|9868.7|9863.7|9874.2|9869.2|9867.7|9862.7|18
1647348600000|2022-03-15 12:50:00|9869|9864|9870.7|9865.7|9871|9866|9865|9860|96
1647348900000|2022-03-15 12:55:00|9870.5|9865.5|9874.2|9869.2|9874.2|9869.2|9867|9862|44
1647349200000|2022-03-15 13:00:00|9874.5|9869.5|9877.5|9872.5|9878|9873|9874|9869|142
1647349500000|2022-03-15 13:05:00|9877.2|9872.2|9872|9867|9877.5|9872.5|9872|9867|22
1647349800000|2022-03-15 13:10:00|9872.2|9867.2|9874|9869|9875.2|9870.2|9871|9866|55
1647350100000|2022-03-15 13:15:00|9874.2|9869.2|9878|9873|9879.2|9874.2|9873.7|9868.7|41
1647350400000|2022-03-15 13:20:00|9877.7|9872.7|9878.2|9873.2|9879|9874|9876|9871|17
1647350700000|2022-03-15 13:25:00|9878.5|9873.5|9877.5|9872.5|9879.2|9874.2|9876.7|9871.7|13
1647351000000|2022-03-15 13:30:00|9877.7|9872.7|9881.5|9876.5|9882.5|9877.5|9877.2|9872.2|97
1647351300000|2022-03-15 13:35:00|9881.2|9876.2|9875.7|9870.7|9881.5|9876.5|9873.7|9868.7|398
1647351600000|2022-03-15 13:40:00|9875.5|9870.5|9880.2|9875.2|9883.9|9878.9|9873.5|9868.5|311
1647351900000|2022-03-15 13:45:00|9880.5|9875.5|9876.5|9871.5|9880.5|9875.5|9874.2|9869.2|212
1647352200000|2022-03-15 13:50:00|9875.2|9870.2|9872|9867|9875.9|9870.9|9871.5|9866.5|191
1647352500000|2022-03-15 13:55:00|9871.7|9866.7|9867.2|9862.2|9872|9867|9865.7|9860.7|92
1647352800000|2022-03-15 14:00:00|9867.4|9862.4|9867.5|9862.5|9867.7|9862.7|9865.2|9860.2|184
1647353100000|2022-03-15 14:05:00|9867.7|9862.7|9868.4|9863.4|9871.9|9866.9|9867.5|9862.5|87
1647353400000|2022-03-15 14:10:00|9868.7|9863.7|9871.9|9866.9|9871.9|9866.9|9868.4|9863.4|64
1647353700000|2022-03-15 14:15:00|9872.2|9867.2|9873|9868|9875.4|9870.4|9871.2|9866.2|74
1647354000000|2022-03-15 14:20:00|9873.2|9868.2|9877.4|9872.4|9877.7|9872.7|9872.9|9867.9|85
1647354300000|2022-03-15 14:25:00|9877.7|9872.7|9879|9874|9879.9|9874.9|9877.4|9872.4|56
1647354600000|2022-03-15 14:30:00|9878.9|9873.9|9885.9|9880.9|9886.9|9881.9|9878.4|9873.4|108
1647354900000|2022-03-15 14:35:00|9885.7|9880.7|9882.7|9877.7|9885.7|9880.7|9881.9|9876.9|74
1647355200000|2022-03-15 14:40:00|9882.4|9877.4|9878.7|9873.7|9883.9|9878.9|9878.4|9873.4|150
1647355500000|2022-03-15 14:45:00|9878.4|9873.4|9881|9876|9882.4|9877.4|9877.4|9872.4|106
1647355800000|2022-03-15 14:50:00|9881.2|9876.2|9878.9|9873.9|9881.9|9876.9|9877.9|9872.9|42
1647356100000|2022-03-15 14:55:00|9879.2|9874.2|9881.4|9876.4|9881.4|9876.4|9878.4|9873.4|238
1647356400000|2022-03-15 15:00:00|9881.7|9876.7|9880.9|9875.9|9882.4|9877.4|9880.4|9875.4|33
1647356700000|2022-03-15 15:05:00|9880.7|9875.7|9885.7|9880.7|9887.4|9882.4|9880.4|9875.4|86
1647357000000|2022-03-15 15:10:00|9885.9|9880.9|9888.9|9883.9|9890.4|9885.4|9884.9|9879.9|388
1647357300000|2022-03-15 15:15:00|9888.7|9883.7|9892.2|9887.2|9893.2|9888.2|9887.9|9882.9|72
1647357600000|2022-03-15 15:20:00|9891.9|9886.9|9889.4|9884.4|9893.9|9888.9|9888.9|9883.9|89
1647357900000|2022-03-15 15:25:00|9888.9|9883.9|9888.2|9883.2|9890.7|9885.7|9887.7|9882.7|106
1647358200000|2022-03-15 15:30:00|9888.4|9883.4|9890.4|9885.4|9894.7|9889.7|9887.7|9882.7|354
1647358500000|2022-03-15 15:35:00|9890.7|9885.7|9892.9|9887.9|9896.2|9891.2|9889.5|9884.5|319
1647358800000|2022-03-15 15:40:00|9893.2|9888.2|9888.7|9883.7|9893.9|9888.9|9888.4|9883.4|72
1647359100000|2022-03-15 15:45:00|9888.9|9883.9|9886.4|9881.4|9890.4|9885.4|9885.2|9880.2|149
1647359400000|2022-03-15 15:50:00|9886.7|9881.7|9887.7|9882.7|9892.4|9887.4|9878.7|9873.7|398
1647359700000|2022-03-15 15:55:00|9887.9|9882.9|9889.7|9884.7|9893.2|9888.2|9883.2|9878.2|366
1647360000000|2022-03-15 16:00:00|9889.4|9884.4|9893.9|9888.9|9894.2|9889.2|9888.4|9883.4|79
1647360300000|2022-03-15 16:05:00|9894.2|9889.2|9894.7|9889.7|9894.9|9889.9|9892.9|9887.9|36
1647360600000|2022-03-15 16:10:00|9894.9|9889.9|9908.7|9903.7|9909.4|9904.4|9894.4|9889.4|170
1647360900000|2022-03-15 16:15:00|9908.4|9903.4|9908.2|9903.2|9911.7|9906.7|9905.4|9900.4|99
1647361200000|2022-03-15 16:20:00|9908.4|9903.4|9905.9|9900.9|9908.4|9903.4|9903.9|9898.9|51
1647361500000|2022-03-15 16:25:00|9906.2|9901.2|9901.4|9896.4|9906.2|9901.2|9901.2|9896.2|45
1647361800000|2022-03-15 16:30:00|9901.7|9896.7|9898.7|9893.7|9901.7|9896.7|9896.2|9891.2|116
1647362100000|2022-03-15 16:35:00|9898.4|9893.4|9896.9|9891.9|9901.4|9896.4|9896.7|9891.7|31
1647362400000|2022-03-15 16:40:00|9897.2|9892.2|9901.2|9896.2|9901.2|9896.2|9897.2|9892.2|15
1647362700000|2022-03-15 16:45:00|9900.9|9895.9|9904.2|9899.2|9906.7|9901.7|9898.7|9893.7|38
1647363000000|2022-03-15 16:50:00|9904.4|9899.4|9908.7|9903.7|9910.9|9905.9|9903.9|9898.9|48
1647363300000|2022-03-15 16:55:00|9908.9|9903.9|9901.7|9896.7|9909.7|9904.7|9901.4|9896.4|48
1647363600000|2022-03-15 17:00:00|9901.4|9896.4|9903.4|9898.4|9903.9|9898.9|9899.9|9894.9|25
1647363900000|2022-03-15 17:05:00|9903.7|9898.7|9902.2|9897.2|9905.7|9900.7|9901.9|9896.9|20
1647364200000|2022-03-15 17:10:00|9901.9|9896.9|9901.7|9896.7|9903.4|9898.4|9898.9|9893.9|290
1647364500000|2022-03-15 17:15:00|9901.9|9896.9|9901.4|9896.4|9903.9|9898.9|9900.9|9895.9|14
1647364800000|2022-03-15 17:20:00|9901.2|9896.2|9900.9|9895.9|9901.7|9896.7|9899.9|9894.9|45
1647365100000|2022-03-15 17:25:00|9901.4|9896.4|9900.4|9895.4|9902.7|9897.7|9899.2|9894.2|20
1647365400000|2022-03-15 17:30:00|9900.2|9895.2|9907.4|9902.4|9907.9|9902.9|9900.2|9895.2|26
1647365700000|2022-03-15 17:35:00|9907.2|9902.2|9908.9|9903.9|9908.9|9903.9|9905.9|9900.9|33
1647366000000|2022-03-15 17:40:00|9908.7|9903.7|9908.9|9903.9|9910.7|9905.7|9907.2|9902.2|48
1647366300000|2022-03-15 17:45:00|9908.7|9903.7|9909.4|9904.4|9910.4|9905.4|9908.4|9903.4|72
1647366600000|2022-03-15 17:50:00|9909.7|9904.7|9909.4|9904.4|9910.9|9905.9|9908.7|9903.7|34
1647366900000|2022-03-15 17:55:00|9909.6|9904.6|9910.9|9905.9|9911.6|9906.6|9909.4|9904.4|38
1647367200000|2022-03-15 18:00:00|9911.1|9906.1|9909.4|9904.4|9911.9|9906.9|9908.4|9903.4|39
1647367500000|2022-03-15 18:05:00|9909.1|9904.1|9910.1|9905.1|9910.9|9905.9|9908.1|9903.1|20
1647367800000|2022-03-15 18:10:00|9909.9|9904.9|9911.9|9906.9|9911.9|9906.9|9909.4|9904.4|28
1647368100000|2022-03-15 18:15:00|9911.4|9906.4|9912.9|9907.9|9912.9|9907.9|9910.9|9905.9|85
1647368400000|2022-03-15 18:20:00|9912.7|9907.7|9915.9|9910.9|9918.1|9913.1|9912.4|9907.4|124
1647368700000|2022-03-15 18:25:00|9915.7|9910.7|9916.1|9911.1|9917.4|9912.4|9913.9|9908.9|12
1647369000000|2022-03-15 18:30:00|9915.9|9910.9|9916.4|9911.4|9919.1|9914.1|9915.9|9910.9|26
1647369300000|2022-03-15 18:35:00|9916.6|9911.6|9917.1|9912.1|9918.6|9913.6|9913.9|9908.9|24
1647369600000|2022-03-15 18:40:00|9916.9|9911.9|9914.2|9909.2|9916.9|9911.9|9913.4|9908.4|24
1647369900000|2022-03-15 18:45:00|9914.1|9909.1|9911.7|9906.7|9914.1|9909.1|9910.9|9905.9|65
1647370200000|2022-03-15 18:50:00|9911.6|9906.6|9909.4|9904.4|9911.9|9906.9|9907.1|9902.1|98
1647370500000|2022-03-15 18:55:00|9909.2|9904.2|9908.4|9903.4|9912.4|9907.4|9907.6|9902.6|69
1647370800000|2022-03-15 19:00:00|9908.1|9903.1|9907.6|9902.6|9908.6|9903.6|9906.1|9901.1|127
1647371100000|2022-03-15 19:05:00|9907.4|9902.4|9905.9|9900.9|9907.6|9902.6|9904.9|9899.9|20
1647371400000|2022-03-15 19:10:00|9906.1|9901.1|9906.6|9901.6|9907.4|9902.4|9905.6|9900.6|10
1647371700000|2022-03-15 19:15:00|9906.4|9901.4|9902.9|9897.9|9906.6|9901.6|9901.4|9896.4|42
1647372000000|2022-03-15 19:20:00|9902.6|9897.6|9901.9|9896.9|9903.4|9898.4|9901.1|9896.1|10
1647372300000|2022-03-15 19:25:00|9901.6|9896.6|9900.9|9895.9|9902.6|9897.6|9900.1|9895.1|9
1647372600000|2022-03-15 19:30:00|9900.6|9895.6|9900.4|9895.4|9900.9|9895.9|9899.1|9894.1|8
1647372900000|2022-03-15 19:35:00|9900.1|9895.1|9900.1|9895.1|9900.9|9895.9|9899.1|9894.1|10
1647373200000|2022-03-15 19:40:00|9900.4|9895.4|9901.6|9896.6|9902.6|9897.6|9899.9|9894.9|10
1647373500000|2022-03-15 19:45:00|9901.9|9896.9|9900.1|9895.1|9902.4|9897.4|9900.1|9895.1|14
1647373800000|2022-03-15 19:50:00|9900.4|9895.4|9900.1|9895.1|9900.4|9895.4|9898.6|9893.6|75
1647374100000|2022-03-15 19:55:00|9900.4|9895.4|9898.4|9893.4|9901.9|9896.9|9897.9|9892.9|66
1647374400000|2022-03-15 20:00:00|9898.6|9893.6|9897.4|9892.4|9899.1|9894.1|9896.4|9891.4|31
1647374700000|2022-03-15 20:05:00|9897.6|9892.6|9899.1|9894.1|9899.1|9894.1|9897.4|9892.4|15
1647375000000|2022-03-15 20:10:00|9899.4|9894.4|9901.4|9896.4|9901.6|9896.6|9899.1|9894.1|3
1647375300000|2022-03-15 20:15:00|9901.9|9896.9|9901.9|9896.9|9902.4|9897.4|9901.9|9896.9|3
1647375600000|2022-03-15 20:20:00|9902.1|9897.1|9902.6|9897.6|9902.6|9897.6|9901.9|9896.9|0
1647375900000|2022-03-15 20:25:00|9902.4|9897.4|9903.6|9898.6|9903.9|9898.9|9902.1|9897.1|8
1647376200000|2022-03-15 20:30:00|9903.4|9898.4|9903.9|9898.9|9903.9|9898.9|9903.4|9898.4|4
1647376500000|2022-03-15 20:35:00|9904.1|9899.1|9904.4|9899.4|9904.6|9899.6|9903.9|9898.9|8
1647376800000|2022-03-15 20:40:00|9904.1|9899.1|9902.4|9897.4|9904.4|9899.4|9902.4|9897.4|3
1647377100000|2022-03-15 20:45:00|9902.6|9897.6|9901.9|9896.9|9902.6|9897.6|9901.6|9896.6|4
1647377400000|2022-03-15 20:50:00|9902.1|9897.1|9902.4|9897.4|9902.6|9897.6|9901.4|9896.4|6
1647377700000|2022-03-15 20:55:00|9902.1|9897.1|9904.8|9895.8|9904.8|9897.6|9897.9|9892.9|30
1647388800000|2022-03-16 00:00:00|9891.4|9886.4|9892.1|9887.1|9893.4|9888.4|9889.6|9884.6|51
1647389100000|2022-03-16 00:05:00|9892.3|9887.3|9890.8|9885.8|9892.6|9887.6|9890.3|9885.3|25
1647389400000|2022-03-16 00:10:00|9890.6|9885.6|9892.6|9887.6|9892.8|9887.8|9888.8|9883.8|34
1647389700000|2022-03-16 00:15:00|9892.8|9887.8|9893.1|9888.1|9895.3|9890.3|9892.4|9887.4|16
1647390000000|2022-03-16 00:20:00|9893.3|9888.3|9893.3|9888.3|9894.8|9889.8|9893.1|9888.1|17
1647390300000|2022-03-16 00:25:00|9893.1|9888.1|9893.3|9888.3|9894.3|9889.3|9891.1|9886.1|8
1647390600000|2022-03-16 00:30:00|9893.1|9888.1|9893.3|9888.3|9894.6|9889.6|9892.3|9887.3|11
1647390900000|2022-03-16 00:35:00|9893.1|9888.1|9892.3|9887.3|9893.6|9888.6|9890.8|9885.8|26
1647391200000|2022-03-16 00:40:00|9892.1|9887.1|9895.8|9890.8|9896.8|9891.8|9892.1|9887.1|6
1647391500000|2022-03-16 00:45:00|9896.1|9891.1|9897.1|9892.1|9897.3|9892.3|9894.8|9889.8|13
1647391800000|2022-03-16 00:50:00|9897.3|9892.3|9899.1|9894.1|9899.8|9894.8|9897.1|9892.1|20
1647392100000|2022-03-16 00:55:00|9899.3|9894.3|9900.1|9895.1|9901.1|9896.1|9898.3|9893.3|10
1647392400000|2022-03-16 01:00:00|9900.3|9895.3|9898.8|9893.8|9900.8|9895.8|9898.8|9893.8|5
1647392700000|2022-03-16 01:05:00|9898.6|9893.6|9897.8|9892.8|9898.6|9893.6|9895.8|9890.8|5
1647393000000|2022-03-16 01:10:00|9897.6|9892.6|9897.3|9892.3|9899.1|9894.1|9896.8|9891.8|19
1647393300000|2022-03-16 01:15:00|9897.6|9892.6|9894.1|9889.1|9897.8|9892.8|9893.6|9888.6|1
1647393600000|2022-03-16 01:20:00|9894.3|9889.3|9894.3|9889.3|9896.8|9891.8|9893.8|9888.8|9
1647393900000|2022-03-16 01:25:00|9894.6|9889.6|9896.6|9891.6|9896.8|9891.8|9894.3|9889.3|1
1647394200000|2022-03-16 01:30:00|9896.3|9891.3|9896.1|9891.1|9896.8|9891.8|9894.3|9889.3|2
1647394500000|2022-03-16 01:35:00|9896.3|9891.3|9896.6|9891.6|9897.1|9892.1|9894.8|9889.8|1
1647394800000|2022-03-16 01:40:00|9896.3|9891.3|9894.8|9889.8|9896.6|9891.6|9894.1|9889.1|5
1647395100000|2022-03-16 01:45:00|9894.6|9889.6|9892.1|9887.1|9895.3|9890.3|9892.1|9887.1|14
1647395400000|2022-03-16 01:50:00|9891.8|9886.8|9889.1|9884.1|9891.8|9886.8|9888.1|9883.1|31
1647395700000|2022-03-16 01:55:00|9889.3|9884.3|9889.1|9884.1|9889.8|9884.8|9888.6|9883.6|22
1647396000000|2022-03-16 02:00:00|9889.3|9884.3|9888.3|9883.3|9889.8|9884.8|9888.1|9883.1|6
1647396300000|2022-03-16 02:05:00|9888.1|9883.1|9886.6|9881.6|9888.1|9883.1|9886.1|9881.1|5
1647396600000|2022-03-16 02:10:00|9886.8|9881.8|9887.1|9882.1|9887.8|9882.8|9885.8|9880.8|4
1647396900000|2022-03-16 02:15:00|9886.8|9881.8|9885.8|9880.8|9887.3|9882.3|9885.3|9880.3|3
1647397200000|2022-03-16 02:20:00|9886.1|9881.1|9885.8|9880.8|9887.3|9882.3|9885.3|9880.3|22
1647397500000|2022-03-16 02:25:00|9885.6|9880.6|9884.8|9879.8|9886.3|9881.3|9884.3|9879.3|9
1647397800000|2022-03-16 02:30:00|9885.1|9880.1|9884.1|9879.1|9885.3|9880.3|9883.3|9878.3|47
1647398100000|2022-03-16 02:35:00|9884.3|9879.3|9883.6|9878.6|9885.3|9880.3|9882.3|9877.3|93
1647398400000|2022-03-16 02:40:00|9883.8|9878.8|9882.3|9877.3|9884.8|9879.8|9881.8|9876.8|20
1647398700000|2022-03-16 02:45:00|9882.8|9877.8|9883.6|9878.6|9884.3|9879.3|9882.1|9877.1|4
1647399000000|2022-03-16 02:50:00|9883.3|9878.3|9885.6|9880.6|9886.3|9881.3|9883.3|9878.3|0
1647399300000|2022-03-16 02:55:00|9885.3|9880.3|9886.3|9881.3|9887.6|9882.6|9885.3|9880.3|1
1647399600000|2022-03-16 03:00:00|9886.6|9881.6|9886.1|9881.1|9887.3|9882.3|9886.1|9881.1|10
1647399900000|2022-03-16 03:05:00|9886.3|9881.3|9887.1|9882.1|9887.8|9882.8|9885.8|9880.8|11
1647400200000|2022-03-16 03:10:00|9886.8|9881.8|9887.1|9882.1|9887.1|9882.1|9885.8|9880.8|5
1647400500000|2022-03-16 03:15:00|9887.3|9882.3|9887.8|9882.8|9888.8|9883.8|9887.1|9882.1|10
1647400800000|2022-03-16 03:20:00|9888.1|9883.1|9888.1|9883.1|9889.1|9884.1|9887.8|9882.8|7
1647401100000|2022-03-16 03:25:00|9887.8|9882.8|9888.3|9883.3|9889.1|9884.1|9886.8|9881.8|3
1647401400000|2022-03-16 03:30:00|9888.1|9883.1|9888.6|9883.6|9888.8|9883.8|9887.3|9882.3|4
1647401700000|2022-03-16 03:35:00|9888.3|9883.3|9887.1|9882.1|9888.8|9883.8|9886.8|9881.8|4
1647402000000|2022-03-16 03:40:00|9887.3|9882.3|9887.6|9882.6|9887.8|9882.8|9886.8|9881.8|1
1647402300000|2022-03-16 03:45:00|9887.8|9882.8|9886.6|9881.6|9888.3|9883.3|9886.3|9881.3|5
1647402600000|2022-03-16 03:50:00|9886.8|9881.8|9886.6|9881.6|9888.3|9883.3|9886.3|9881.3|0
1647402900000|2022-03-16 03:55:00|9886.3|9881.3|9888.8|9883.8|9888.8|9883.8|9885.3|9880.3|8
1647403200000|2022-03-16 04:00:00|9888.6|9883.6|9888.3|9883.3|9889.6|9884.6|9887.3|9882.3|5
1647403500000|2022-03-16 04:05:00|9888.1|9883.1|9889.6|9884.6|9889.6|9884.6|9887.3|9882.3|21
1647403800000|2022-03-16 04:10:00|9889.8|9884.8|9888.6|9883.6|9890.3|9885.3|9888.3|9883.3|16
1647404100000|2022-03-16 04:15:00|9888.8|9883.8|9887.8|9882.8|9888.8|9883.8|9887.6|9882.6|9
1647404400000|2022-03-16 04:20:00|9888.1|9883.1|9889.1|9884.1|9889.3|9884.3|9887.8|9882.8|5
1647404700000|2022-03-16 04:25:00|9889.3|9884.3|9887.8|9882.8|9889.8|9884.8|9887.6|9882.6|0
1647405000000|2022-03-16 04:30:00|9888.1|9883.1|9889.1|9884.1|9889.1|9884.1|9887.6|9882.6|10
1647405300000|2022-03-16 04:35:00|9888.8|9883.8|9887.6|9882.6|9889.1|9884.1|9887.6|9882.6|2
1647405600000|2022-03-16 04:40:00|9887.8|9882.8|9888.3|9883.3|9888.8|9883.8|9887.3|9882.3|8
1647405900000|2022-03-16 04:45:00|9888.8|9883.8|9887.8|9882.8|9888.8|9883.8|9887.6|9882.6|13
1647406200000|2022-03-16 04:50:00|9887.6|9882.6|9886.6|9881.6|9887.8|9882.8|9886.1|9881.1|2
1647406500000|2022-03-16 04:55:00|9886.8|9881.8|9887.8|9882.8|9888.6|9883.6|9886.3|9881.3|9
1647406800000|2022-03-16 05:00:00|9888.1|9883.1|9887.3|9882.3|9888.3|9883.3|9886.3|9881.3|7
1647407100000|2022-03-16 05:05:00|9887.1|9882.1|9889.1|9884.1|9889.6|9884.6|9887.1|9882.1|21
1647407400000|2022-03-16 05:10:00|9888.8|9883.8|9888.6|9883.6|9889.3|9884.3|9888.1|9883.1|8
1647407700000|2022-03-16 05:15:00|9888.8|9883.8|9887.8|9882.8|9889.3|9884.3|9887.8|9882.8|5
1647408000000|2022-03-16 05:20:00|9887.6|9882.6|9886.3|9881.3|9887.6|9882.6|9885.8|9880.8|5
1647408300000|2022-03-16 05:25:00|9886.6|9881.6|9884.1|9879.1|9886.6|9881.6|9883.1|9878.1|21
1647408600000|2022-03-16 05:30:00|9884.3|9879.3|9883.3|9878.3|9885.3|9880.3|9882.8|9877.8|9
1647408900000|2022-03-16 05:35:00|9883.1|9878.1|9884.1|9879.1|9884.6|9879.6|9883.1|9878.1|2
1647409200000|2022-03-16 05:40:00|9883.8|9878.8|9882.8|9877.8|9884.1|9879.1|9882.1|9877.1|12
1647409500000|2022-03-16 05:45:00|9883.1|9878.1|9881.3|9876.3|9883.3|9878.3|9880.3|9875.3|31
1647409800000|2022-03-16 05:50:00|9881.6|9876.6|9881.1|9876.1|9882.8|9877.8|9880.8|9875.8|4
1647410100000|2022-03-16 05:55:00|9880.8|9875.8|9879.3|9874.3|9881.1|9876.1|9878.8|9873.8|17
1647410400000|2022-03-16 06:00:00|9879.5|9874.5|9882.1|9877.1|9883.6|9878.6|9879.1|9874.1|12
1647410700000|2022-03-16 06:05:00|9882.3|9877.3|9884.3|9879.3|9885|9880|9882.1|9877.1|36
1647411000000|2022-03-16 06:10:00|9884.1|9879.1|9883.3|9878.3|9884.5|9879.5|9882.3|9877.3|2
1647411300000|2022-03-16 06:15:00|9883.5|9878.5|9881.8|9876.8|9884.3|9879.3|9881.6|9876.6|8
1647411600000|2022-03-16 06:20:00|9881.6|9876.6|9882.8|9877.8|9883|9878|9881.6|9876.6|4
1647411900000|2022-03-16 06:25:00|9882.6|9877.6|9880.8|9875.8|9882.8|9877.8|9880.6|9875.6|8
1647412200000|2022-03-16 06:30:00|9881|9876|9883.1|9878.1|9883.8|9878.8|9880.3|9875.3|10
1647412500000|2022-03-16 06:35:00|9883.3|9878.3|9883.3|9878.3|9884|9879|9881.8|9876.8|13
1647412800000|2022-03-16 06:40:00|9883.1|9878.1|9880.8|9875.8|9883.3|9878.3|9880.1|9875.1|12
1647413100000|2022-03-16 06:45:00|9881|9876|9876.3|9871.3|9881.3|9876.3|9876|9871|21
1647413400000|2022-03-16 06:50:00|9876.5|9871.5|9878|9873|9878.6|9873.6|9876|9871|5
1647413700000|2022-03-16 06:55:00|9878.3|9873.3|9877.3|9872.3|9878.3|9873.3|9875.6|9870.6|9
1647414000000|2022-03-16 07:00:00|9877.5|9872.5|9879.1|9874.1|9881.3|9876.3|9877.3|9872.3|37
1647414300000|2022-03-16 07:05:00|9879.3|9874.3|9879.5|9874.5|9881.3|9876.3|9878.1|9873.1|22
1647414600000|2022-03-16 07:10:00|9879.6|9874.6|9883.8|9878.8|9883.8|9878.8|9877.3|9872.3|30
1647414900000|2022-03-16 07:15:00|9883.5|9878.5|9888.3|9883.3|9888.3|9883.3|9883.1|9878.1|42
1647415200000|2022-03-16 07:20:00|9888.8|9883.8|9887.3|9882.3|9889|9884|9886.5|9881.5|38
1647415500000|2022-03-16 07:25:00|9887.5|9882.5|9885.3|9880.3|9887.8|9882.8|9885.3|9880.3|22
1647415800000|2022-03-16 07:30:00|9885.5|9880.5|9889.3|9884.3|9889.5|9884.5|9885.5|9880.5|12
1647416100000|2022-03-16 07:35:00|9889.5|9884.5|9889.5|9884.5|9891.5|9886.5|9888.5|9883.5|34
1647416400000|2022-03-16 07:40:00|9889.3|9884.3|9890|9885|9890.8|9885.8|9888.5|9883.5|12
1647416700000|2022-03-16 07:45:00|9889.8|9884.8|9892|9887|9894.8|9889.8|9889.8|9884.8|33
1647417000000|2022-03-16 07:50:00|9891.8|9886.8|9891.8|9886.8|9892.5|9887.5|9889.5|9884.5|38
1647417300000|2022-03-16 07:55:00|9891.5|9886.5|9895.8|9890.8|9895.8|9890.8|9891.3|9886.3|184
1647417600000|2022-03-16 08:00:00|9895.3|9890.3|9891|9886|9895.3|9890.3|9889|9884|74
1647417900000|2022-03-16 08:05:00|9891.3|9886.3|9890.5|9885.5|9892.3|9887.3|9890|9885|38
1647418200000|2022-03-16 08:10:00|9890.3|9885.3|9888.3|9883.3|9890.8|9885.8|9886.3|9881.3|25
1647418500000|2022-03-16 08:15:00|9888.8|9883.8|9867.8|9862.8|9889.3|9884.3|9867.3|9862.3|273
1647418800000|2022-03-16 08:20:00|9868|9863|9873.2|9868.2|9876.2|9871.2|9867.8|9862.8|91
1647419100000|2022-03-16 08:25:00|9873.3|9868.3|9872.5|9867.5|9875.2|9870.2|9871.8|9866.8|46
1647419400000|2022-03-16 08:30:00|9872.8|9867.8|9865.5|9860.5|9875.7|9870.7|9862.8|9857.8|209
1647419700000|2022-03-16 08:35:00|9865.3|9860.3|9869.3|9864.3|9872.3|9867.3|9865|9860|102
1647420000000|2022-03-16 08:40:00|9869.5|9864.5|9870.5|9865.5|9872.8|9867.8|9868.8|9863.8|36
1647420300000|2022-03-16 08:45:00|9870.8|9865.8|9872.3|9867.3|9872.3|9867.3|9867.3|9862.3|79
1647420600000|2022-03-16 08:50:00|9872|9867|9870.5|9865.5|9873.3|9868.3|9869|9864|26
1647420900000|2022-03-16 08:55:00|9870.7|9865.7|9871.3|9866.3|9872.5|9867.5|9867.5|9862.5|14
1647421200000|2022-03-16 09:00:00|9871.5|9866.5|9868.3|9863.3|9872.5|9867.5|9868|9863|16
1647421500000|2022-03-16 09:05:00|9867.8|9862.8|9865|9860|9868.5|9863.5|9864.5|9859.5|40
1647421800000|2022-03-16 09:10:00|9864.8|9859.8|9867.5|9862.5|9867.7|9862.7|9864.3|9859.3|42
1647422100000|2022-03-16 09:15:00|9867.7|9862.7|9869.5|9864.5|9870|9865|9866.5|9861.5|51
1647422400000|2022-03-16 09:20:00|9869.3|9864.3|9872|9867|9873|9868|9869|9864|28
1647422700000|2022-03-16 09:25:00|9872.3|9867.3|9873.5|9868.5|9873.8|9868.8|9870.8|9865.8|15
1647423000000|2022-03-16 09:30:00|9873.7|9868.7|9872.5|9867.5|9874.5|9869.5|9870.5|9865.5|44
1647423300000|2022-03-16 09:35:00|9872.8|9867.8|9872.8|9867.8|9875.7|9870.7|9872|9867|24
1647423600000|2022-03-16 09:40:00|9872.3|9867.3|9873.8|9868.8|9873.8|9868.8|9871.3|9866.3|53
1647423900000|2022-03-16 09:45:00|9874|9869|9875.2|9870.2|9875.5|9870.5|9871.8|9866.8|18
1647424200000|2022-03-16 09:50:00|9875.3|9870.3|9874.3|9869.3|9875.7|9870.7|9873.5|9868.5|15
1647424500000|2022-03-16 09:55:00|9874.5|9869.5|9873|9868|9875|9870|9872|9867|36
1647424800000|2022-03-16 10:00:00|9873.3|9868.3|9872.2|9867.2|9875.5|9870.5|9871|9866|32
1647425100000|2022-03-16 10:05:00|9872|9867|9873.2|9868.2|9874.2|9869.2|9871.2|9866.2|19
1647425400000|2022-03-16 10:10:00|9873|9868|9856.8|9851.8|9873.2|9868.2|9856|9851|440
1647425700000|2022-03-16 10:15:00|9856.5|9851.5|9862.2|9857.2|9863|9858|9856.5|9851.5|54
1647426000000|2022-03-16 10:20:00|9862|9857|9859.8|9854.8|9864.5|9859.5|9859.2|9854.2|41
1647426300000|2022-03-16 10:25:00|9860|9855|9863.8|9858.8|9864.5|9859.5|9860|9855|18
1647426600000|2022-03-16 10:30:00|9864|9859|9861.8|9856.8|9866|9861|9860.8|9855.8|30
1647426900000|2022-03-16 10:35:00|9861.5|9856.5|9863|9858|9864.5|9859.5|9859.8|9854.8|19
1647427200000|2022-03-16 10:40:00|9862.8|9857.8|9864.8|9859.8|9866.5|9861.5|9861.8|9856.8|36
1647427500000|2022-03-16 10:45:00|9864.5|9859.5|9866.3|9861.3|9867.7|9862.7|9864.3|9859.3|25
1647427800000|2022-03-16 10:50:00|9866.5|9861.5|9864.5|9859.5|9866.5|9861.5|9864.3|9859.3|12
1647428100000|2022-03-16 10:55:00|9864.7|9859.7|9864.3|9859.3|9866.5|9861.5|9863|9858|8
1647428400000|2022-03-16 11:00:00|9864.5|9859.5|9858.5|9853.5|9865|9860|9858.5|9853.5|68
1647428700000|2022-03-16 11:05:00|9858.7|9853.7|9857.3|9852.3|9858.7|9853.7|9855.5|9850.5|38
1647429000000|2022-03-16 11:10:00|9857|9852|9857.7|9852.7|9858.2|9853.2|9855.8|9850.8|32
1647429300000|2022-03-16 11:15:00|9857.8|9852.8|9857|9852|9859.2|9854.2|9855.5|9850.5|39
1647429600000|2022-03-16 11:20:00|9857.3|9852.3|9855.5|9850.5|9858.7|9853.7|9855.5|9850.5|31
1647429900000|2022-03-16 11:25:00|9855.3|9850.3|9856.3|9851.3|9856.5|9851.5|9854.3|9849.3|31
1647430200000|2022-03-16 11:30:00|9856|9851|9853.1|9848.1|9856|9851|9852.6|9847.6|91
1647430500000|2022-03-16 11:35:00|9852.8|9847.8|9850.3|9845.3|9853.8|9848.8|9850.3|9845.3|78
1647430800000|2022-03-16 11:40:00|9850|9845|9843.5|9838.5|9850.8|9845.8|9843.2|9838.2|59
1647431100000|2022-03-16 11:45:00|9843.7|9838.7|9849.7|9844.7|9850.5|9845.5|9842.7|9837.7|86
1647431400000|2022-03-16 11:50:00|9849.5|9844.5|9849.5|9844.5|9851.2|9846.2|9849|9844|26
1647431700000|2022-03-16 11:55:00|9849.2|9844.2|9851.2|9846.2|9852|9847|9848.7|9843.7|26
1647432000000|2022-03-16 12:00:00|9851.5|9846.5|9853.2|9848.2|9853.7|9848.7|9850.2|9845.2|20
1647432300000|2022-03-16 12:05:00|9853.5|9848.5|9855.2|9850.2|9856.2|9851.2|9853|9848|50
1647432600000|2022-03-16 12:10:00|9855|9850|9855|9850|9855.7|9850.7|9853.2|9848.2|45
1647432900000|2022-03-16 12:15:00|9855.2|9850.2|9857.7|9852.7|9858|9853|9854|9849|14
1647433200000|2022-03-16 12:20:00|9858.4|9853.4|9861.7|9856.7|9862.2|9857.2|9857.5|9852.5|147
1647433500000|2022-03-16 12:25:00|9861.2|9856.2|9858.2|9853.2|9861.4|9856.4|9857.2|9852.2|64
1647433800000|2022-03-16 12:30:00|9858.5|9853.5|9856.7|9851.7|9860.4|9855.4|9855.9|9850.9|63
1647434100000|2022-03-16 12:35:00|9856.9|9851.9|9862.9|9857.9|9864.4|9859.4|9856.4|9851.4|31
1647434400000|2022-03-16 12:40:00|9863.2|9858.2|9865.9|9860.9|9867.2|9862.2|9862.2|9857.2|33
1647434700000|2022-03-16 12:45:00|9865.7|9860.7|9866.7|9861.7|9869.7|9864.7|9865.2|9860.2|74
1647435000000|2022-03-16 12:50:00|9866.9|9861.9|9865.7|9860.7|9867.2|9862.2|9863.2|9858.2|36
1647435300000|2022-03-16 12:55:00|9865.9|9860.9|9865.4|9860.4|9866.2|9861.2|9862.9|9857.9|42
1647435600000|2022-03-16 13:00:00|9865.7|9860.7|9859.7|9854.7|9866.2|9861.2|9858.7|9853.7|63
1647435900000|2022-03-16 13:05:00|9859.9|9854.9|9862.7|9857.7|9864.9|9859.9|9859.2|9854.2|70
1647436200000|2022-03-16 13:10:00|9862.4|9857.4|9863.7|9858.7|9864.2|9859.2|9861.2|9856.2|37
1647436500000|2022-03-16 13:15:00|9863.9|9858.9|9866.7|9861.7|9867.7|9862.7|9863.9|9858.9|38
1647436800000|2022-03-16 13:20:00|9866.9|9861.9|9865.2|9860.2|9867.7|9862.7|9864.4|9859.4|59
1647437100000|2022-03-16 13:25:00|9864.9|9859.9|9865.9|9860.9|9868.2|9863.2|9864.9|9859.9|33
1647437400000|2022-03-16 13:30:00|9866.2|9861.2|9865.7|9860.7|9868.2|9863.2|9864.7|9859.7|48
1647437700000|2022-03-16 13:35:00|9865.4|9860.4|9860.2|9855.2|9865.7|9860.7|9859.4|9854.4|81
1647438000000|2022-03-16 13:40:00|9860.4|9855.4|9859.7|9854.7|9863.9|9858.9|9858.4|9853.4|61
1647438300000|2022-03-16 13:45:00|9859.4|9854.4|9854.7|9849.7|9860.2|9855.2|9853.7|9848.7|118
1647438600000|2022-03-16 13:50:00|9854.9|9849.9|9860.7|9855.7|9861.9|9856.9|9854.7|9849.7|42
1647438900000|2022-03-16 13:55:00|9860.9|9855.9|9859.7|9854.7|9860.9|9855.9|9857.7|9852.7|33
1647439200000|2022-03-16 14:00:00|9859.4|9854.4|9863.7|9858.7|9864.4|9859.4|9858.2|9853.2|56
1647439500000|2022-03-16 14:05:00|9863.9|9858.9|9864.9|9859.9|9866.2|9861.2|9863.2|9858.2|77
1647439800000|2022-03-16 14:10:00|9864.7|9859.7|9845.2|9840.2|9865.9|9860.9|9844.9|9839.9|226
1647440100000|2022-03-16 14:15:00|9845.4|9840.4|9840.9|9835.9|9846.4|9841.4|9832.7|9827.7|577
1647440400000|2022-03-16 14:20:00|9841.2|9836.2|9841.7|9836.7|9845.2|9840.2|9838.4|9833.4|224
1647440700000|2022-03-16 14:25:00|9841.4|9836.4|9843.2|9838.2|9844.2|9839.2|9840.7|9835.7|100
1647441000000|2022-03-16 14:30:00|9842.9|9837.9|9846.2|9841.2|9846.9|9841.9|9841.4|9836.4|86
1647441300000|2022-03-16 14:35:00|9846.4|9841.4|9848.7|9843.7|9856.2|9851.2|9845.2|9840.2|194
1647441600000|2022-03-16 14:40:00|9848.9|9843.9|9868.2|9863.2|9869.4|9864.4|9846.7|9841.7|777
1647441900000|2022-03-16 14:45:00|9867.9|9862.9|9857.2|9852.2|9868.7|9863.7|9856.9|9851.9|297
1647442200000|2022-03-16 14:50:00|9856.9|9851.9|9854.9|9849.9|9859.4|9854.4|9853.4|9848.4|132
1647442500000|2022-03-16 14:55:00|9854.7|9849.7|9852.2|9847.2|9860.4|9855.4|9850.9|9845.9|72
1647442800000|2022-03-16 15:00:00|9852.4|9847.4|9849.9|9844.9|9859.9|9854.9|9846.9|9841.9|563
1647443100000|2022-03-16 15:05:00|9849.6|9844.6|9853.4|9848.4|9854.6|9849.6|9847.1|9842.1|66
1647443400000|2022-03-16 15:10:00|9853.1|9848.1|9855.1|9850.1|9855.6|9850.6|9851.6|9846.6|118
1647443700000|2022-03-16 15:15:00|9855.4|9850.4|9859.1|9854.1|9860.6|9855.6|9855.1|9850.1|64
1647444000000|2022-03-16 15:20:00|9858.9|9853.9|9860.1|9855.1|9862.1|9857.1|9858.6|9853.6|68
1647444300000|2022-03-16 15:25:00|9859.9|9854.9|9859.2|9854.2|9862.6|9857.6|9858.6|9853.6|61
1647444600000|2022-03-16 15:30:00|9859.4|9854.4|9861.6|9856.6|9861.9|9856.9|9856.2|9851.2|66
1647444900000|2022-03-16 15:35:00|9861.2|9856.2|9861.6|9856.6|9863.9|9858.9|9858.1|9853.1|129
1647445200000|2022-03-16 15:40:00|9861.4|9856.4|9861.6|9856.6|9863.6|9858.6|9861.1|9856.1|63
1647445500000|2022-03-16 15:45:00|9861.9|9856.9|9862.6|9857.6|9866.1|9861.1|9861.6|9856.6|46
1647445800000|2022-03-16 15:50:00|9862.1|9857.1|9864.4|9859.4|9865.9|9860.9|9862.1|9857.1|33
1647446100000|2022-03-16 15:55:00|9864.1|9859.1|9867.9|9862.9|9869.4|9864.4|9861.6|9856.6|81
1647446400000|2022-03-16 16:00:00|9867.6|9862.6|9861.9|9856.9|9868.4|9863.4|9861.6|9856.6|70
1647446700000|2022-03-16 16:05:00|9861.6|9856.6|9859.6|9854.6|9863.1|9858.1|9858.1|9853.1|69
1647447000000|2022-03-16 16:10:00|9860.1|9855.1|9858.6|9853.6|9862.1|9857.1|9858.6|9853.6|73
1647447300000|2022-03-16 16:15:00|9858.9|9853.9|9861.6|9856.6|9863.6|9858.6|9858.4|9853.4|49
1647447600000|2022-03-16 16:20:00|9861.4|9856.4|9861.1|9856.1|9861.9|9856.9|9858.6|9853.6|71
1647447900000|2022-03-16 16:25:00|9861.4|9856.4|9858.9|9853.9|9862.9|9857.9|9858.4|9853.4|37
1647448200000|2022-03-16 16:30:00|9858.6|9853.6|9855.1|9850.1|9859.9|9854.9|9854.1|9849.1|100
1647448500000|2022-03-16 16:35:00|9854.9|9849.9|9857.1|9852.1|9858.1|9853.1|9854.1|9849.1|308
1647448800000|2022-03-16 16:40:00|9857.6|9852.6|9857.6|9852.6|9858.3|9853.3|9856.6|9851.6|34
1647449100000|2022-03-16 16:45:00|9858.1|9853.1|9864.4|9859.4|9865.1|9860.1|9857.8|9852.8|85
1647449400000|2022-03-16 16:50:00|9864.3|9859.3|9861.1|9856.1|9864.6|9859.6|9860.6|9855.6|20
1647449700000|2022-03-16 16:55:00|9860.9|9855.9|9863.1|9858.1|9863.1|9858.1|9860.1|9855.1|56
1647450000000|2022-03-16 17:00:00|9863.3|9858.3|9865.1|9860.1|9869.1|9864.1|9863.1|9858.1|62
1647450300000|2022-03-16 17:05:00|9864.8|9859.8|9866.3|9861.3|9867.8|9862.8|9863.6|9858.6|50
1647450600000|2022-03-16 17:10:00|9866.1|9861.1|9869.6|9864.6|9870.3|9865.3|9866.1|9861.1|45
1647450900000|2022-03-16 17:15:00|9869.3|9864.3|9869.1|9864.1|9870.6|9865.6|9866.6|9861.6|24
1647451200000|2022-03-16 17:20:00|9869.3|9864.3|9868.6|9863.6|9874.1|9869.1|9868.1|9863.1|31
1647451500000|2022-03-16 17:25:00|9868.8|9863.8|9872.3|9867.3|9872.6|9867.6|9867.8|9862.8|29
1647451800000|2022-03-16 17:30:00|9872.6|9867.6|9870.6|9865.6|9872.8|9867.8|9866.8|9861.8|80
1647452100000|2022-03-16 17:35:00|9870.8|9865.8|9871.1|9866.1|9871.6|9866.6|9869.6|9864.6|37
1647452400000|2022-03-16 17:40:00|9871.3|9866.3|9871.3|9866.3|9875.8|9870.8|9870.8|9865.8|71
1647452700000|2022-03-16 17:45:00|9871.1|9866.1|9875.1|9870.1|9876.1|9871.1|9869.9|9864.9|94
1647453000000|2022-03-16 17:50:00|9875.3|9870.3|9879.1|9874.1|9879.1|9874.1|9874.8|9869.8|177
1647453300000|2022-03-16 17:55:00|9878.8|9873.8|9876.7|9869.7|9878.8|9873.8|9873.2|9868.2|203
1647453600000|2022-03-16 18:00:00|9881.8|9872.8|9887.9|9882.9|9894.7|9889.7|9868.3|9863.3|334
1647453900000|2022-03-16 18:05:00|9887.3|9882.3|9897.8|9892.8|9899.8|9894.8|9882.9|9877.9|289
1647454200000|2022-03-16 18:10:00|9897.1|9892.1|9900.9|9895.9|9903.6|9898.6|9895.6|9890.6|333
1647454500000|2022-03-16 18:15:00|9901.1|9896.1|9893.9|9888.9|9902.3|9897.3|9888.9|9883.9|262
1647454800000|2022-03-16 18:20:00|9893.8|9888.8|9904.1|9899.1|9904.8|9899.8|9893.6|9888.6|140
1647455100000|2022-03-16 18:25:00|9904.3|9899.3|9899.3|9894.3|9906.1|9901.1|9894.6|9889.6|184
1647455400000|2022-03-16 18:30:00|9899.6|9894.6|9903.3|9898.3|9911.6|9906.6|9898.8|9893.8|262
1647455700000|2022-03-16 18:35:00|9903.6|9898.6|9886.8|9881.8|9904.3|9899.3|9884.6|9879.6|192
1647456000000|2022-03-16 18:40:00|9886.6|9881.6|9882.1|9877.1|9889.6|9884.6|9879.6|9874.6|315
1647456300000|2022-03-16 18:45:00|9881.8|9876.8|9878.3|9873.3|9886.6|9881.6|9877.1|9872.1|200
1647456600000|2022-03-16 18:50:00|9878.6|9873.6|9869.6|9864.6|9883.6|9878.6|9865.8|9860.8|270
1647456900000|2022-03-16 18:55:00|9869.1|9864.1|9865.3|9860.3|9869.8|9864.8|9858.3|9853.3|470
1647457200000|2022-03-16 19:00:00|9865.1|9860.1|9866.3|9861.3|9872.6|9867.6|9864.6|9859.6|281
1647457500000|2022-03-16 19:05:00|9866.1|9861.1|9868.8|9863.8|9872.8|9867.8|9863.3|9858.3|77
1647457800000|2022-03-16 19:10:00|9869.1|9864.1|9866.6|9861.6|9869.8|9864.8|9864.8|9859.8|18
1647458100000|2022-03-16 19:15:00|9866.8|9861.8|9852.3|9847.3|9868.1|9863.1|9851.6|9846.6|108
1647458400000|2022-03-16 19:20:00|9852.6|9847.6|9851.3|9846.3|9855.3|9850.3|9850.8|9845.8|221
1647458700000|2022-03-16 19:25:00|9851.1|9846.1|9847.8|9842.8|9851.1|9846.1|9846.3|9841.3|85
1647459000000|2022-03-16 19:30:00|9847.6|9842.6|9852.1|9847.1|9856.1|9851.1|9847.6|9842.6|100
1647459300000|2022-03-16 19:35:00|9852.3|9847.3|9847.1|9842.1|9852.3|9847.3|9846.1|9841.1|43
1647459600000|2022-03-16 19:40:00|9847.3|9842.3|9841.3|9836.3|9848.8|9843.8|9841.1|9836.1|141
1647459900000|2022-03-16 19:45:00|9841.1|9836.1|9838.8|9833.8|9842.6|9837.6|9838.6|9833.6|66
1647460200000|2022-03-16 19:50:00|9838.6|9833.6|9837.1|9832.1|9838.6|9833.6|9835.1|9830.1|104
1647460500000|2022-03-16 19:55:00|9836.8|9831.8|9832.1|9827.1|9836.8|9831.8|9832.1|9827.1|185
1647460800000|2022-03-16 20:00:00|9832.3|9827.3|9834.8|9829.8|9836.6|9831.6|9831.1|9826.1|107
1647461100000|2022-03-16 20:05:00|9835.1|9830.1|9835.1|9830.1|9838.6|9833.6|9834.3|9829.3|87
1647461400000|2022-03-16 20:10:00|9835.6|9830.6|9837.3|9832.3|9837.6|9832.6|9833.6|9828.6|18
1647461700000|2022-03-16 20:15:00|9837.6|9832.6|9836.6|9831.6|9837.8|9832.8|9835.6|9830.6|26
1647462000000|2022-03-16 20:20:00|9837.1|9832.1|9838.1|9833.1|9838.6|9833.6|9836.6|9831.6|36
1647462300000|2022-03-16 20:25:00|9838.3|9833.3|9837.6|9832.6|9838.8|9833.8|9836.3|9831.3|16
1647462600000|2022-03-16 20:30:00|9837.8|9832.8|9838.1|9833.1|9839.3|9834.3|9837.3|9832.3|43
1647462900000|2022-03-16 20:35:00|9838.3|9833.3|9840.6|9835.6|9840.6|9835.6|9838.1|9833.1|5
1647463200000|2022-03-16 20:40:00|9840.3|9835.3|9836.6|9831.6|9841.1|9836.1|9836.3|9831.3|35
1647463500000|2022-03-16 20:45:00|9836.8|9831.8|9835.6|9830.6|9838.6|9833.6|9835.6|9830.6|35
1647463800000|2022-03-16 20:50:00|9835.3|9830.3|9836.8|9831.8|9836.8|9831.8|9834.6|9829.6|27
1647464100000|2022-03-16 20:55:00|9836.3|9831.3|9836.9|9829.9|9837.6|9832.6|9836.1|9829.9|6
1647475200000|2022-03-17 00:00:00|9847.8|9842.8|9845|9840|9849.5|9844.5|9844.6|9839.6|109
1647475500000|2022-03-17 00:05:00|9844.8|9839.8|9841|9836|9844.8|9839.8|9840|9835|26
1647475800000|2022-03-17 00:10:00|9840.8|9835.8|9840.5|9835.5|9842|9837|9839|9834|26
1647476100000|2022-03-17 00:15:00|9840.8|9835.8|9843|9838|9845|9840|9840.5|9835.5|50
1647476400000|2022-03-17 00:20:00|9842.8|9837.8|9842.5|9837.5|9844.3|9839.3|9842|9837|7
1647476700000|2022-03-17 00:25:00|9842.8|9837.8|9842.8|9837.8|9842.8|9837.8|9841.3|9836.3|7
1647477000000|2022-03-17 00:30:00|9842.5|9837.5|9839.8|9834.8|9842.5|9837.5|9838|9833|52
1647477300000|2022-03-17 00:35:00|9840|9835|9838.3|9833.3|9840.5|9835.5|9835.5|9830.5|28
1647477600000|2022-03-17 00:40:00|9838.5|9833.5|9839.5|9834.5|9841|9836|9837.5|9832.5|73
1647477900000|2022-03-17 00:45:00|9839.8|9834.8|9834.5|9829.5|9839.8|9834.8|9832.5|9827.5|85
1647478200000|2022-03-17 00:50:00|9834.3|9829.3|9834.3|9829.3|9835.5|9830.5|9831.5|9826.5|64
1647478500000|2022-03-17 00:55:00|9834.5|9829.5|9830.5|9825.5|9835|9830|9830|9825|39
1647478800000|2022-03-17 01:00:00|9830.3|9825.3|9831.5|9826.5|9833.3|9828.3|9830|9825|97
1647479100000|2022-03-17 01:05:00|9831.3|9826.3|9830.8|9825.8|9832.3|9827.3|9829.5|9824.5|57
1647479400000|2022-03-17 01:10:00|9831|9826|9834.6|9829.6|9834.6|9829.6|9830.3|9825.3|18
1647479700000|2022-03-17 01:15:00|9834.8|9829.8|9835.8|9830.8|9837.3|9832.3|9834.1|9829.1|17
1647480000000|2022-03-17 01:20:00|9836|9831|9832.5|9827.5|9836.5|9831.5|9831.8|9826.8|27
1647480300000|2022-03-17 01:25:00|9832.3|9827.3|9836.5|9831.5|9837.5|9832.5|9832|9827|17
1647480600000|2022-03-17 01:30:00|9836.8|9831.8|9837.3|9832.3|9838.8|9833.8|9833.8|9828.8|34
1647480900000|2022-03-17 01:35:00|9837.5|9832.5|9838.3|9833.3|9839.5|9834.5|9837|9832|19
1647481200000|2022-03-17 01:40:00|9838.5|9833.5|9841|9836|9842.3|9837.3|9838.5|9833.5|34
1647481500000|2022-03-17 01:45:00|9840.8|9835.8|9844|9839|9844.5|9839.5|9840.5|9835.5|25
1647481800000|2022-03-17 01:50:00|9843.8|9838.8|9843|9838|9845|9840|9842.8|9837.8|24
1647482100000|2022-03-17 01:55:00|9842.8|9837.8|9840.5|9835.5|9843|9838|9839.8|9834.8|38
1647482400000|2022-03-17 02:00:00|9840.8|9835.8|9838|9833|9841.8|9836.8|9837|9832|93
1647482700000|2022-03-17 02:05:00|9837.8|9832.8|9839.5|9834.5|9839.5|9834.5|9837.5|9832.5|11
1647483000000|2022-03-17 02:10:00|9839.8|9834.8|9840.5|9835.5|9841|9836|9839|9834|19
1647483300000|2022-03-17 02:15:00|9840.8|9835.8|9841.3|9836.3|9842.5|9837.5|9840|9835|12
1647483600000|2022-03-17 02:20:00|9841|9836|9837|9832|9841.8|9836.8|9836.5|9831.5|7
1647483900000|2022-03-17 02:25:00|9836.8|9831.8|9838|9833|9839.8|9834.8|9836|9831|40
1647484200000|2022-03-17 02:30:00|9837.8|9832.8|9838.5|9833.5|9839|9834|9837.5|9832.5|34
1647484500000|2022-03-17 02:35:00|9838.8|9833.8|9838|9833|9839.3|9834.3|9838|9833|10
1647484800000|2022-03-17 02:40:00|9838.3|9833.3|9840.5|9835.5|9841|9836|9838|9833|7
1647485100000|2022-03-17 02:45:00|9840.3|9835.3|9839|9834|9840.8|9835.8|9838.8|9833.8|17
1647485400000|2022-03-17 02:50:00|9838.8|9833.8|9835.8|9830.8|9839|9834|9835.3|9830.3|5
1647485700000|2022-03-17 02:55:00|9835.5|9830.5|9833.5|9828.5|9837|9832|9832.5|9827.5|58
1647486000000|2022-03-17 03:00:00|9833.3|9828.3|9833.8|9828.8|9835.8|9830.8|9833|9828|16
1647486300000|2022-03-17 03:05:00|9833.5|9828.5|9834.8|9829.8|9835|9830|9832.8|9827.8|21
1647486600000|2022-03-17 03:10:00|9834.5|9829.5|9834.8|9829.8|9836.5|9831.5|9834.3|9829.3|11
1647486900000|2022-03-17 03:15:00|9834.5|9829.5|9833.5|9828.5|9835|9830|9833|9828|20
1647487200000|2022-03-17 03:20:00|9833.8|9828.8|9837|9832|9837.5|9832.5|9833.5|9828.5|19
1647487500000|2022-03-17 03:25:00|9837.2|9832.2|9837.5|9832.5|9838|9833|9836.8|9831.8|7
1647487800000|2022-03-17 03:30:00|9837.3|9832.3|9836.8|9831.8|9838.5|9833.5|9836.8|9831.8|15
1647488100000|2022-03-17 03:35:00|9836.5|9831.5|9835|9830|9837.5|9832.5|9834.5|9829.5|10
1647488400000|2022-03-17 03:40:00|9834.8|9829.8|9836.8|9831.8|9838|9833|9834.5|9829.5|12
1647488700000|2022-03-17 03:45:00|9836.5|9831.5|9837.8|9832.8|9838|9833|9836|9831|5
1647489000000|2022-03-17 03:50:00|9837.5|9832.5|9837.5|9832.5|9838.5|9833.5|9837|9832|2
1647489300000|2022-03-17 03:55:00|9837.7|9832.7|9837.5|9832.5|9838.7|9833.7|9837|9832|28
1647489600000|2022-03-17 04:00:00|9838|9833|9838.2|9833.2|9838.5|9833.5|9835.3|9830.3|17
1647489900000|2022-03-17 04:05:00|9838|9833|9839.2|9834.2|9840|9835|9838|9833|17
1647490200000|2022-03-17 04:10:00|9839.5|9834.5|9838.5|9833.5|9839.5|9834.5|9838.3|9833.3|8
1647490500000|2022-03-17 04:15:00|9839|9834|9837|9832|9839.3|9834.3|9836.8|9831.8|12
1647490800000|2022-03-17 04:20:00|9837.3|9832.3|9838|9833|9838.5|9833.5|9837.3|9832.3|35
1647491100000|2022-03-17 04:25:00|9838.2|9833.2|9839.5|9834.5|9840|9835|9838.2|9833.2|29
1647491400000|2022-03-17 04:30:00|9839.3|9834.3|9838.8|9833.8|9840|9835|9838.5|9833.5|3
1647491700000|2022-03-17 04:35:00|9838.5|9833.5|9839.5|9834.5|9839.5|9834.5|9838.5|9833.5|6
1647492000000|2022-03-17 04:40:00|9839.3|9834.3|9837.5|9832.5|9839.5|9834.5|9837.5|9832.5|10
1647492300000|2022-03-17 04:45:00|9837.7|9832.7|9836.7|9831.7|9838|9833|9836.5|9831.5|23
1647492600000|2022-03-17 04:50:00|9836.5|9831.5|9836.5|9831.5|9837|9832|9834.7|9829.7|23
1647492900000|2022-03-17 04:55:00|9836.7|9831.7|9837.5|9832.5|9839|9834|9836.5|9831.5|32
1647493200000|2022-03-17 05:00:00|9837.2|9832.2|9839|9834|9839|9834|9837|9832|18
1647493500000|2022-03-17 05:05:00|9838.8|9833.8|9840|9835|9841|9836|9838.8|9833.8|58
1647493800000|2022-03-17 05:10:00|9840.2|9835.2|9840.2|9835.2|9841.5|9836.5|9839.5|9834.5|69
1647494100000|2022-03-17 05:15:00|9840.5|9835.5|9840|9835|9841.5|9836.5|9839.2|9834.2|9
1647494400000|2022-03-17 05:20:00|9839.8|9834.8|9841.5|9836.5|9841.5|9836.5|9839.7|9834.7|3
1647494700000|2022-03-17 05:25:00|9841.2|9836.2|9842.5|9837.5|9844|9839|9841|9836|40
1647495000000|2022-03-17 05:30:00|9842.2|9837.2|9843|9838|9843.7|9838.7|9841.5|9836.5|9
1647495300000|2022-03-17 05:35:00|9842.7|9837.7|9844|9839|9844|9839|9842.5|9837.5|11
1647495600000|2022-03-17 05:40:00|9843.7|9838.7|9843.5|9838.5|9844|9839|9841.2|9836.2|9
1647495900000|2022-03-17 05:45:00|9843.2|9838.2|9843|9838|9843.5|9838.5|9842.2|9837.2|12
1647496200000|2022-03-17 05:50:00|9843.2|9838.2|9842.5|9837.5|9843.7|9838.7|9842.2|9837.2|26
1647496500000|2022-03-17 05:55:00|9842.2|9837.2|9844.5|9839.5|9845|9840|9841.7|9836.7|17
1647496800000|2022-03-17 06:00:00|9844|9839|9843.5|9838.5|9844.7|9839.7|9842|9837|42
1647497100000|2022-03-17 06:05:00|9843.2|9838.2|9843|9838|9844.5|9839.5|9842.2|9837.2|18
1647497400000|2022-03-17 06:10:00|9842.7|9837.7|9844.5|9839.5|9845.7|9840.7|9842.7|9837.7|13
1647497700000|2022-03-17 06:15:00|9844.7|9839.7|9845.4|9840.4|9845.7|9840.7|9844.2|9839.2|7
1647498000000|2022-03-17 06:20:00|9845.5|9840.5|9844|9839|9847|9842|9844|9839|25
1647498300000|2022-03-17 06:25:00|9843.7|9838.7|9840.5|9835.5|9844.7|9839.7|9839.5|9834.5|20
1647498600000|2022-03-17 06:30:00|9840.2|9835.2|9839.2|9834.2|9842.4|9837.4|9839|9834|19
1647498900000|2022-03-17 06:35:00|9839|9834|9838|9833|9839.4|9834.4|9837.2|9832.2|15
1647499200000|2022-03-17 06:40:00|9837.7|9832.7|9837.4|9832.4|9839.4|9834.4|9836.5|9831.5|18
1647499500000|2022-03-17 06:45:00|9837.7|9832.7|9836.9|9831.9|9837.9|9832.9|9836|9831|23
1647499800000|2022-03-17 06:50:00|9837|9832|9837.7|9832.7|9837.9|9832.9|9834.7|9829.7|23
1647500100000|2022-03-17 06:55:00|9837.4|9832.4|9835.9|9830.9|9837.9|9832.9|9834.2|9829.2|29
1647500400000|2022-03-17 07:00:00|9835.7|9830.7|9834.7|9829.7|9836.4|9831.4|9831.7|9826.7|83
1647500700000|2022-03-17 07:05:00|9834.9|9829.9|9832.9|9827.9|9835.6|9830.6|9831.5|9826.5|23
1647501000000|2022-03-17 07:10:00|9833.2|9828.2|9832.4|9827.4|9833.9|9828.9|9831.5|9826.5|49
1647501300000|2022-03-17 07:15:00|9832.2|9827.2|9835.2|9830.2|9836.5|9831.5|9831|9826|37
1647501600000|2022-03-17 07:20:00|9835.4|9830.4|9834.7|9829.7|9837.2|9832.2|9833.5|9828.5|42
1647501900000|2022-03-17 07:25:00|9834.9|9829.9|9834.5|9829.5|9835.5|9830.5|9833.2|9828.2|11
1647502200000|2022-03-17 07:30:00|9834.7|9829.7|9837.2|9832.2|9837.9|9832.9|9834.2|9829.2|16
1647502500000|2022-03-17 07:35:00|9837|9832|9839.7|9834.7|9840.7|9835.7|9837|9832|15
1647502800000|2022-03-17 07:40:00|9839.5|9834.5|9837.9|9832.9|9841.5|9836.5|9837.9|9832.9|12
1647503100000|2022-03-17 07:45:00|9838.2|9833.2|9834.9|9829.9|9838.4|9833.4|9834.5|9829.5|35
1647503400000|2022-03-17 07:50:00|9835|9830|9833.4|9828.4|9835|9830|9831.5|9826.5|56
1647503700000|2022-03-17 07:55:00|9833.5|9828.5|9828.4|9823.4|9837.4|9832.4|9828.4|9823.4|59
1647504000000|2022-03-17 08:00:00|9828.7|9823.7|9827.4|9822.4|9832.2|9827.2|9826.4|9821.4|95
1647504300000|2022-03-17 08:05:00|9827.7|9822.7|9827.4|9822.4|9829.4|9824.4|9826.4|9821.4|152
1647504600000|2022-03-17 08:10:00|9827.2|9822.2|9826.9|9821.9|9829.2|9824.2|9826.4|9821.4|41
1647504900000|2022-03-17 08:15:00|9826.7|9821.7|9817.9|9812.9|9826.9|9821.9|9816.9|9811.9|234
1647505200000|2022-03-17 08:20:00|9817.4|9812.4|9817.4|9812.4|9820.9|9815.9|9815.7|9810.7|83
1647505500000|2022-03-17 08:25:00|9817.5|9812.5|9821|9816|9821.9|9816.9|9817.4|9812.4|55
1647505800000|2022-03-17 08:30:00|9820.9|9815.9|9820.7|9815.7|9823.2|9818.2|9819.4|9814.4|18
1647506100000|2022-03-17 08:35:00|9820.4|9815.4|9820.2|9815.2|9821.7|9816.7|9819.9|9814.9|43
1647506400000|2022-03-17 08:40:00|9820.4|9815.4|9822.7|9817.7|9824.7|9819.7|9819.4|9814.4|17
1647506700000|2022-03-17 08:45:00|9822.9|9817.9|9822.4|9817.4|9824.4|9819.4|9821.4|9816.4|65
1647507000000|2022-03-17 08:50:00|9822.2|9817.2|9822.4|9817.4|9823.9|9818.9|9820.9|9815.9|32
1647507300000|2022-03-17 08:55:00|9822.7|9817.7|9824.4|9819.4|9825.4|9820.4|9822.4|9817.4|21
1647507600000|2022-03-17 09:00:00|9824.2|9819.2|9825.2|9820.2|9825.9|9820.9|9822.9|9817.9|20
1647507900000|2022-03-17 09:05:00|9824.9|9819.9|9827.9|9822.9|9828.4|9823.4|9824.9|9819.9|22
1647508200000|2022-03-17 09:10:00|9828.2|9823.2|9828.9|9823.9|9830.4|9825.4|9827.4|9822.4|33
1647508500000|2022-03-17 09:15:00|9829.2|9824.2|9828.9|9823.9|9831.4|9826.4|9828.4|9823.4|25
1647508800000|2022-03-17 09:20:00|9829.2|9824.2|9828.9|9823.9|9831.9|9826.9|9828.7|9823.7|74
1647509100000|2022-03-17 09:25:00|9829.2|9824.2|9830.4|9825.4|9830.9|9825.9|9826.2|9821.2|19
1647509400000|2022-03-17 09:30:00|9830.2|9825.2|9829.2|9824.2|9831.7|9826.7|9828.7|9823.7|28
1647509700000|2022-03-17 09:35:00|9829.4|9824.4|9829.4|9824.4|9832.4|9827.4|9827.9|9822.9|31
1647510000000|2022-03-17 09:40:00|9829.7|9824.7|9826.9|9821.9|9831.2|9826.2|9826.4|9821.4|29
1647510300000|2022-03-17 09:45:00|9826.7|9821.7|9826.7|9821.7|9827.1|9822.1|9824.7|9819.7|49
1647510600000|2022-03-17 09:50:00|9826.9|9821.9|9825.4|9820.4|9829.4|9824.4|9825.4|9820.4|39
1647510900000|2022-03-17 09:55:00|9825.7|9820.7|9823.7|9818.7|9826.2|9821.2|9822.5|9817.5|26
1647511200000|2022-03-17 10:00:00|9824|9819|9837.4|9832.4|9843.2|9838.2|9824|9819|260
1647511500000|2022-03-17 10:05:00|9837.6|9832.6|9834.9|9829.9|9838.4|9833.4|9834.2|9829.2|58
1647511800000|2022-03-17 10:10:00|9835.2|9830.2|9834.2|9829.2|9837.9|9832.9|9831.9|9826.9|21
1647512100000|2022-03-17 10:15:00|9833.9|9828.9|9834.9|9829.9|9836.7|9831.7|9832.9|9827.9|55
1647512400000|2022-03-17 10:20:00|9835.2|9830.2|9831.7|9826.7|9835.9|9830.9|9830.4|9825.4|54
1647512700000|2022-03-17 10:25:00|9831.4|9826.4|9833.9|9828.9|9835.9|9830.9|9831.2|9826.2|42
1647513000000|2022-03-17 10:30:00|9834.2|9829.2|9831.9|9826.9|9835.7|9830.7|9831.4|9826.4|18
1647513300000|2022-03-17 10:35:00|9832.2|9827.2|9833.4|9828.4|9834.9|9829.9|9831.7|9826.7|10
1647513600000|2022-03-17 10:40:00|9833.7|9828.7|9831.7|9826.7|9834.7|9829.7|9830.9|9825.9|16
1647513900000|2022-03-17 10:45:00|9831.4|9826.4|9832.9|9827.9|9834.4|9829.4|9831.2|9826.2|10
1647514200000|2022-03-17 10:50:00|9833.2|9828.2|9830.9|9825.9|9833.4|9828.4|9830.7|9825.7|21
1647514500000|2022-03-17 10:55:00|9830.7|9825.7|9827.4|9822.4|9831.1|9826.1|9827.2|9822.2|27
1647514800000|2022-03-17 11:00:00|9827.2|9822.2|9824.9|9819.9|9827.6|9822.6|9823.5|9818.5|20
1647515100000|2022-03-17 11:05:00|9824.7|9819.7|9821.4|9816.4|9825.2|9820.2|9821.2|9816.2|71
1647515400000|2022-03-17 11:10:00|9821.6|9816.6|9821.4|9816.4|9822.1|9817.1|9819.9|9814.9|46
1647515700000|2022-03-17 11:15:00|9821.7|9816.7|9824.4|9819.4|9824.9|9819.9|9821.7|9816.7|62
1647516000000|2022-03-17 11:20:00|9824.2|9819.2|9823.9|9818.9|9825.4|9820.4|9822.9|9817.9|20
1647516300000|2022-03-17 11:25:00|9824.4|9819.4|9822.4|9817.4|9825.4|9820.4|9821.4|9816.4|40
1647516600000|2022-03-17 11:30:00|9822.6|9817.6|9824.4|9819.4|9825.4|9820.4|9822.4|9817.4|24
1647516900000|2022-03-17 11:35:00|9823.9|9818.9|9824.9|9819.9|9825.9|9820.9|9822.4|9817.4|25
1647517200000|2022-03-17 11:40:00|9824.7|9819.7|9824.7|9819.7|9825.9|9820.9|9824.2|9819.2|21
1647517500000|2022-03-17 11:45:00|9824.9|9819.9|9822.2|9817.2|9825.2|9820.2|9821.9|9816.9|63
1647517800000|2022-03-17 11:50:00|9822.4|9817.4|9823.9|9818.9|9824.6|9819.6|9821.9|9816.9|43
1647518100000|2022-03-17 11:55:00|9824.1|9819.1|9824.4|9819.4|9825.4|9820.4|9820.1|9815.1|22
1647518400000|2022-03-17 12:00:00|9824.7|9819.7|9827.7|9822.7|9832.7|9827.7|9820|9815|390
1647518700000|2022-03-17 12:05:00|9827.6|9822.6|9835.9|9830.9|9838.4|9833.4|9827.6|9822.6|252
1647519000000|2022-03-17 12:10:00|9836.2|9831.2|9835.2|9830.2|9837.9|9832.9|9830.4|9825.4|58
1647519300000|2022-03-17 12:15:00|9834.9|9829.9|9832.6|9827.6|9835.1|9830.1|9830.1|9825.1|71
1647519600000|2022-03-17 12:20:00|9833.6|9828.6|9832.4|9827.4|9834.4|9829.4|9830.9|9825.9|38
1647519900000|2022-03-17 12:25:00|9832.1|9827.1|9834.9|9829.9|9836.9|9831.9|9829.4|9824.4|42
1647520200000|2022-03-17 12:30:00|9834.7|9829.7|9839.4|9834.4|9839.9|9834.9|9833.9|9828.9|62
1647520500000|2022-03-17 12:35:00|9839.1|9834.1|9840.9|9835.9|9841.4|9836.4|9837.1|9832.1|30
1647520800000|2022-03-17 12:40:00|9841.1|9836.1|9835.9|9830.9|9841.1|9836.1|9834.9|9829.9|32
1647521100000|2022-03-17 12:45:00|9835.7|9830.7|9836.9|9831.9|9839.9|9834.9|9835.1|9830.1|40
1647521400000|2022-03-17 12:50:00|9837.1|9832.1|9840.6|9835.6|9842.9|9837.9|9836.6|9831.6|24
1647521700000|2022-03-17 12:55:00|9840.9|9835.9|9839.4|9834.4|9842.4|9837.4|9838.6|9833.6|56
1647522000000|2022-03-17 13:00:00|9839.2|9834.2|9836.4|9831.4|9841.1|9836.1|9835.9|9830.9|64
1647522300000|2022-03-17 13:05:00|9836.6|9831.6|9835.1|9830.1|9837.4|9832.4|9834.9|9829.9|58
1647522600000|2022-03-17 13:10:00|9834.9|9829.9|9834.8|9829.8|9836.7|9831.7|9832.9|9827.9|48
1647522900000|2022-03-17 13:15:00|9834.9|9829.9|9833.9|9828.9|9836.4|9831.4|9832.6|9827.6|54
1647523200000|2022-03-17 13:20:00|9834.2|9829.2|9833.4|9828.4|9835.9|9830.9|9831.4|9826.4|33
1647523500000|2022-03-17 13:25:00|9833.2|9828.2|9830.4|9825.4|9833.9|9828.9|9830.2|9825.2|59
1647523800000|2022-03-17 13:30:00|9830.6|9825.6|9830.2|9825.2|9831.4|9826.4|9828.1|9823.1|47
1647524100000|2022-03-17 13:35:00|9830.4|9825.4|9826.4|9821.4|9830.6|9825.6|9825.9|9820.9|82
1647524400000|2022-03-17 13:40:00|9826.7|9821.7|9831.9|9826.9|9831.9|9826.9|9825.4|9820.4|90
1647524700000|2022-03-17 13:45:00|9831.7|9826.7|9829.4|9824.4|9832.9|9827.9|9826.9|9821.9|144
1647525000000|2022-03-17 13:50:00|9829.6|9824.6|9830.7|9825.7|9833.4|9828.4|9829.1|9824.1|35
1647525300000|2022-03-17 13:55:00|9830.6|9825.6|9822.9|9817.9|9832.4|9827.4|9822.9|9817.9|99
1647525600000|2022-03-17 14:00:00|9822.6|9817.6|9822.9|9817.9|9824.6|9819.6|9820.4|9815.4|99
1647525900000|2022-03-17 14:05:00|9823.2|9818.2|9822.9|9817.9|9825.4|9820.4|9821.7|9816.7|105
1647526200000|2022-03-17 14:10:00|9823.2|9818.2|9821.4|9816.4|9823.6|9818.6|9819.2|9814.2|141
1647526500000|2022-03-17 14:15:00|9821.2|9816.2|9821.9|9816.9|9822.6|9817.6|9819.9|9814.9|26
1647526800000|2022-03-17 14:20:00|9821.6|9816.6|9817.9|9812.9|9821.9|9816.9|9816.9|9811.9|60
1647527100000|2022-03-17 14:25:00|9817.7|9812.7|9813.9|9808.9|9818.4|9813.4|9813.4|9808.4|93
1647527400000|2022-03-17 14:30:00|9814.2|9809.2|9811.9|9806.9|9815.2|9810.2|9811.9|9806.9|42
1647527700000|2022-03-17 14:35:00|9812.2|9807.2|9809.9|9804.9|9813.4|9808.4|9809.4|9804.4|172
1647528000000|2022-03-17 14:40:00|9809.7|9804.7|9807.6|9802.6|9813.4|9808.4|9807.6|9802.6|58
1647528300000|2022-03-17 14:45:00|9807.9|9802.9|9815.4|9810.4|9817.6|9812.6|9807.7|9802.7|263
1647528600000|2022-03-17 14:50:00|9814.9|9809.9|9812.1|9807.1|9817.4|9812.4|9812.1|9807.1|42
1647528900000|2022-03-17 14:55:00|9811.9|9806.9|9813.1|9808.1|9814.9|9809.9|9810.9|9805.9|47
1647529200000|2022-03-17 15:00:00|9813.4|9808.4|9810.2|9805.2|9815.9|9810.9|9809.9|9804.9|40
1647529500000|2022-03-17 15:05:00|9810.1|9805.1|9813.1|9808.1|9813.1|9808.1|9808.4|9803.4|31
1647529800000|2022-03-17 15:10:00|9812.9|9807.9|9812.4|9807.4|9814.6|9809.6|9811.4|9806.4|18
1647530100000|2022-03-17 15:15:00|9812.2|9807.2|9811.4|9806.4|9812.2|9807.2|9810.4|9805.4|17
1647530400000|2022-03-17 15:20:00|9811.7|9806.7|9809.4|9804.4|9811.9|9806.9|9808.4|9803.4|24
1647530700000|2022-03-17 15:25:00|9809.6|9804.6|9807.9|9802.9|9809.9|9804.9|9806.4|9801.4|75
1647531000000|2022-03-17 15:30:00|9808.1|9803.1|9808.9|9803.9|9809.4|9804.4|9806.9|9801.9|26
1647531300000|2022-03-17 15:35:00|9808.7|9803.7|9807.9|9802.9|9811.4|9806.4|9807.9|9802.9|25
1647531600000|2022-03-17 15:40:00|9808.1|9803.1|9803.2|9798.2|9808.1|9803.1|9802.9|9797.9|55
1647531900000|2022-03-17 15:45:00|9802.9|9797.9|9803.6|9798.6|9803.9|9798.9|9800.2|9795.2|316
1647532200000|2022-03-17 15:50:00|9803.9|9798.9|9799.4|9794.4|9804.1|9799.1|9798.9|9793.9|54
1647532500000|2022-03-17 15:55:00|9799.1|9794.1|9791.8|9786.8|9799.4|9794.4|9790.9|9785.9|327
1647532800000|2022-03-17 16:00:00|9791.6|9786.6|9793.8|9788.8|9795.6|9790.6|9790.6|9785.6|163
1647533100000|2022-03-17 16:05:00|9794.1|9789.1|9791.1|9786.1|9794.1|9789.1|9788.9|9783.9|164
1647533400000|2022-03-17 16:10:00|9791.3|9786.3|9793.6|9788.6|9794.9|9789.9|9790.9|9785.9|77
1647533700000|2022-03-17 16:15:00|9793.4|9788.4|9789.6|9784.6|9793.4|9788.4|9788.9|9783.9|77
1647534000000|2022-03-17 16:20:00|9789.4|9784.4|9788.1|9783.1|9790.1|9785.1|9787.1|9782.1|90
1647534300000|2022-03-17 16:25:00|9788.4|9783.4|9790.3|9785.3|9790.9|9785.9|9787.9|9782.9|59
1647534600000|2022-03-17 16:30:00|9790.1|9785.1|9791.4|9786.4|9792.8|9787.8|9789.6|9784.6|33
1647534900000|2022-03-17 16:35:00|9791.6|9786.6|9789.8|9784.8|9791.8|9786.8|9788.8|9783.8|19
1647535200000|2022-03-17 16:40:00|9789.9|9784.9|9789.1|9784.1|9791.4|9786.4|9788.9|9783.9|45
1647535500000|2022-03-17 16:45:00|9789.4|9784.4|9786.9|9781.9|9789.6|9784.6|9786.6|9781.6|102
1647535800000|2022-03-17 16:50:00|9786.6|9781.6|9785.8|9780.8|9786.6|9781.6|9785.1|9780.1|62
1647536100000|2022-03-17 16:55:00|9785.6|9780.6|9777.1|9772.1|9786.4|9781.4|9776.5|9771.5|309
1647536400000|2022-03-17 17:00:00|9777.4|9772.4|9779.1|9774.1|9779.9|9774.9|9773.4|9768.4|177
1647536700000|2022-03-17 17:05:00|9778.9|9773.9|9776.6|9771.6|9779.4|9774.4|9774.4|9769.4|33
1647537000000|2022-03-17 17:10:00|9776.4|9771.4|9777.4|9772.4|9778.1|9773.1|9775.2|9770.2|64
1647537300000|2022-03-17 17:15:00|9777.6|9772.6|9775.9|9770.9|9778.6|9773.6|9775.6|9770.6|97
1647537600000|2022-03-17 17:20:00|9776.1|9771.1|9777.9|9772.9|9777.9|9772.9|9774.9|9769.9|88
1647537900000|2022-03-17 17:25:00|9778.1|9773.1|9779.9|9774.9|9780.4|9775.4|9777.8|9772.8|67
1647538200000|2022-03-17 17:30:00|9780.2|9775.2|9780.9|9775.9|9782.1|9777.1|9779.9|9774.9|61
1647538500000|2022-03-17 17:35:00|9781.1|9776.1|9782.9|9777.9|9782.9|9777.9|9779.4|9774.4|47
1647538800000|2022-03-17 17:40:00|9782.7|9777.7|9781.4|9776.4|9783.4|9778.4|9779.9|9774.9|17
1647539100000|2022-03-17 17:45:00|9781.6|9776.6|9781.4|9776.4|9782.4|9777.4|9778.5|9773.5|40
1647539400000|2022-03-17 17:50:00|9781.1|9776.1|9782.4|9777.4|9782.6|9777.6|9779.4|9774.4|42
1647539700000|2022-03-17 17:55:00|9782.2|9777.2|9781.4|9776.4|9783.4|9778.4|9781.1|9776.1|28
1647540000000|2022-03-17 18:00:00|9781.7|9776.7|9784.6|9779.6|9784.9|9779.9|9781.1|9776.1|25
1647540300000|2022-03-17 18:05:00|9784.4|9779.4|9785.9|9780.9|9786.1|9781.1|9783.9|9778.9|30
1647540600000|2022-03-17 18:10:00|9786.1|9781.1|9786.1|9781.1|9787.6|9782.6|9785.4|9780.4|19
1647540900000|2022-03-17 18:15:00|9786.2|9781.2|9789.2|9784.2|9789.9|9784.9|9786.2|9781.2|12
1647541200000|2022-03-17 18:20:00|9788.9|9783.9|9791.4|9786.4|9791.4|9786.4|9788.9|9783.9|21
1647541500000|2022-03-17 18:25:00|9791.7|9786.7|9795.4|9790.4|9795.6|9790.6|9790.9|9785.9|185
1647541800000|2022-03-17 18:30:00|9795.6|9790.6|9795.2|9790.2|9796.1|9791.1|9794.1|9789.1|29
1647542100000|2022-03-17 18:35:00|9795.1|9790.1|9797.4|9792.4|9798.1|9793.1|9794.9|9789.9|27
1647542400000|2022-03-17 18:40:00|9797.6|9792.6|9798.9|9793.9|9799.1|9794.1|9797.4|9792.4|51
1647542700000|2022-03-17 18:45:00|9798.7|9793.7|9798.1|9793.1|9799.1|9794.1|9797.4|9792.4|35
1647543000000|2022-03-17 18:50:00|9797.9|9792.9|9795.9|9790.9|9798.7|9793.7|9794.6|9789.6|66
1647543300000|2022-03-17 18:55:00|9796.1|9791.1|9799.2|9794.2|9799.4|9794.4|9795.4|9790.4|126
1647543600000|2022-03-17 19:00:00|9799.4|9794.4|9801.1|9796.1|9801.4|9796.4|9799.4|9794.4|82
1647543900000|2022-03-17 19:05:00|9801.4|9796.4|9803.4|9798.4|9803.4|9798.4|9799.9|9794.9|34
1647544200000|2022-03-17 19:10:00|9803.6|9798.6|9803.9|9798.9|9804.9|9799.9|9803.4|9798.4|7
1647544500000|2022-03-17 19:15:00|9804.1|9799.1|9799.9|9794.9|9804.1|9799.1|9799.1|9794.1|140
1647544800000|2022-03-17 19:20:00|9799.6|9794.6|9800.4|9795.4|9801.4|9796.4|9799.2|9794.2|56
1647545100000|2022-03-17 19:25:00|9800.6|9795.6|9801.4|9796.4|9802.4|9797.4|9799.9|9794.9|37
1647545400000|2022-03-17 19:30:00|9801.9|9796.9|9802.4|9797.4|9802.4|9797.4|9800.6|9795.6|70
1647545700000|2022-03-17 19:35:00|9802.6|9797.6|9803.9|9798.9|9804.6|9799.6|9802.6|9797.6|41
1647546000000|2022-03-17 19:40:00|9804.1|9799.1|9801.9|9796.9|9804.1|9799.1|9801.9|9796.9|52
1647546300000|2022-03-17 19:45:00|9802.1|9797.1|9801.9|9796.9|9802.6|9797.6|9800.9|9795.9|71
1647546600000|2022-03-17 19:50:00|9802.1|9797.1|9801.6|9796.6|9802.8|9797.8|9800.9|9795.9|38
1647546900000|2022-03-17 19:55:00|9801.8|9796.8|9800.6|9795.6|9802.4|9797.4|9800.1|9795.1|96
1647547200000|2022-03-17 20:00:00|9800.4|9795.4|9801.1|9796.1|9801.8|9796.8|9799.4|9794.4|74
1647547500000|2022-03-17 20:05:00|9800.9|9795.9|9802.6|9797.6|9803.6|9798.6|9800.9|9795.9|22
1647547800000|2022-03-17 20:10:00|9802.8|9797.8|9801.8|9796.8|9802.8|9797.8|9801.6|9796.6|22
1647548100000|2022-03-17 20:15:00|9802.1|9797.1|9802.6|9797.6|9802.9|9797.9|9802.1|9797.1|0
1647548400000|2022-03-17 20:20:00|9802.8|9797.8|9802.8|9797.8|9803.6|9798.6|9802.6|9797.6|9
1647548700000|2022-03-17 20:25:00|9803.3|9798.3|9804.9|9799.9|9805.9|9800.9|9802.6|9797.6|17
1647549000000|2022-03-17 20:30:00|9805.1|9800.1|9804.1|9799.1|9805.4|9800.4|9804.1|9799.1|3
1647549300000|2022-03-17 20:35:00|9803.9|9798.9|9804.9|9799.9|9805.1|9800.1|9803.9|9798.9|23
1647549600000|2022-03-17 20:40:00|9804.6|9799.6|9802.8|9797.8|9805.4|9800.4|9802.8|9797.8|16
1647549900000|2022-03-17 20:45:00|9802.6|9797.6|9805.8|9800.8|9805.8|9800.8|9802.1|9797.1|19
1647550200000|2022-03-17 20:50:00|9805.6|9800.6|9805.1|9800.1|9805.6|9800.6|9804.4|9799.4|5
1647550500000|2022-03-17 20:55:00|9805.4|9800.4|9805.1|9800.1|9806.4|9801.4|9804.4|9799.4|17
1647561600000|2022-03-18 00:00:00|9798.8|9793.8|9795.6|9790.6|9800.8|9795.8|9793.4|9788.4|60
1647561900000|2022-03-18 00:05:00|9796.1|9791.1|9792.1|9787.1|9796.3|9791.3|9791.3|9786.3|32
1647562200000|2022-03-18 00:10:00|9791.8|9786.8|9788.9|9783.9|9792.3|9787.3|9788.8|9783.8|50
1647562500000|2022-03-18 00:15:00|9789.3|9784.3|9789.3|9784.3|9791.1|9786.1|9786.3|9781.3|60
1647562800000|2022-03-18 00:20:00|9789.6|9784.6|9793.6|9788.6|9795.1|9790.1|9788.3|9783.3|24
1647563100000|2022-03-18 00:25:00|9793.8|9788.8|9795.3|9790.3|9796.6|9791.6|9793.3|9788.3|23
1647563400000|2022-03-18 00:30:00|9795.6|9790.6|9794.3|9789.3|9796.1|9791.1|9794.3|9789.3|17
1647563700000|2022-03-18 00:35:00|9794.6|9789.6|9797.3|9792.3|9798.3|9793.3|9794.3|9789.3|16
1647564000000|2022-03-18 00:40:00|9796.9|9791.9|9795.9|9790.9|9797.8|9792.8|9795.4|9790.4|11
1647564300000|2022-03-18 00:45:00|9796.1|9791.1|9798.6|9793.6|9799.3|9794.3|9795.9|9790.9|13
1647564600000|2022-03-18 00:50:00|9798.8|9793.8|9797.8|9792.8|9799.8|9794.8|9796.8|9791.8|16
1647564900000|2022-03-18 00:55:00|9798.1|9793.1|9800.8|9795.8|9801.8|9796.8|9796.4|9791.4|38
1647565200000|2022-03-18 01:00:00|9800.3|9795.3|9800.5|9795.5|9800.8|9795.8|9797.8|9792.8|40
1647565500000|2022-03-18 01:05:00|9800.6|9795.6|9803.8|9798.8|9804.8|9799.8|9799.8|9794.8|20
1647565800000|2022-03-18 01:10:00|9803.9|9798.9|9803.1|9798.1|9804.3|9799.3|9802.3|9797.3|42
1647566100000|2022-03-18 01:15:00|9803.3|9798.3|9799.6|9794.6|9803.8|9798.8|9798.3|9793.3|18
1647566400000|2022-03-18 01:20:00|9799.3|9794.3|9801.1|9796.1|9802.3|9797.3|9798.8|9793.8|12
1647566700000|2022-03-18 01:25:00|9800.8|9795.8|9803.8|9798.8|9803.8|9798.8|9800.8|9795.8|15
1647567000000|2022-03-18 01:30:00|9803.4|9798.4|9803.3|9798.3|9804.6|9799.6|9802|9797|14
1647567300000|2022-03-18 01:35:00|9803.1|9798.1|9805.3|9800.3|9806.3|9801.3|9802.8|9797.8|7
1647567600000|2022-03-18 01:40:00|9805.6|9800.6|9808.6|9803.6|9808.6|9803.6|9805.3|9800.3|25
1647567900000|2022-03-18 01:45:00|9808.3|9803.3|9806.5|9801.5|9808.6|9803.6|9806|9801|17
1647568200000|2022-03-18 01:50:00|9806.6|9801.6|9807.8|9802.8|9808.8|9803.8|9806.6|9801.6|10
1647568500000|2022-03-18 01:55:00|9807.6|9802.6|9807.1|9802.1|9808.1|9803.1|9805.6|9800.6|12
1647568800000|2022-03-18 02:00:00|9807.3|9802.3|9807.6|9802.6|9807.8|9802.8|9805.4|9800.4|10
1647569100000|2022-03-18 02:05:00|9807.8|9802.8|9808.8|9803.8|9809.1|9804.1|9806.6|9801.6|67
1647569400000|2022-03-18 02:10:00|9809.1|9804.1|9811.4|9806.4|9812.1|9807.1|9808.8|9803.8|48
1647569700000|2022-03-18 02:15:00|9811.6|9806.6|9809.6|9804.6|9812.1|9807.1|9809.4|9804.4|23
1647570000000|2022-03-18 02:20:00|9809.4|9804.4|9809.6|9804.6|9811.1|9806.1|9809.1|9804.1|18
1647570300000|2022-03-18 02:25:00|9809.8|9804.8|9808.4|9803.4|9809.8|9804.8|9807.8|9802.8|9
1647570600000|2022-03-18 02:30:00|9808.6|9803.6|9808.6|9803.6|9808.8|9803.8|9807.8|9802.8|18
1647570900000|2022-03-18 02:35:00|9808.8|9803.8|9810.8|9805.8|9811.3|9806.3|9808.8|9803.8|5
1647571200000|2022-03-18 02:40:00|9810.6|9805.6|9810.1|9805.1|9811.4|9806.4|9809.6|9804.6|5
1647571500000|2022-03-18 02:45:00|9810.3|9805.3|9810.6|9805.6|9810.8|9805.8|9809.4|9804.4|1
1647571800000|2022-03-18 02:50:00|9810.8|9805.8|9810.6|9805.6|9811.8|9806.8|9810.3|9805.3|0
1647572100000|2022-03-18 02:55:00|9810.3|9805.3|9809.3|9804.3|9810.8|9805.8|9808.6|9803.6|10
1647572400000|2022-03-18 03:00:00|9809.1|9804.1|9808.3|9803.3|9809.8|9804.8|9806.3|9801.3|12
1647572700000|2022-03-18 03:05:00|9808.1|9803.1|9809.1|9804.1|9809.3|9804.3|9808.1|9803.1|2
1647573000000|2022-03-18 03:10:00|9809.3|9804.3|9810.3|9805.3|9811.3|9806.3|9809.3|9804.3|3
1647573300000|2022-03-18 03:15:00|9810.1|9805.1|9811.8|9806.8|9812.1|9807.1|9809.4|9804.4|5
1647573600000|2022-03-18 03:20:00|9811.6|9806.6|9814.1|9809.1|9814.1|9809.1|9811.1|9806.1|57
1647573900000|2022-03-18 03:25:00|9814.3|9809.3|9814.1|9809.1|9815.3|9810.3|9813.3|9808.3|35
1647574200000|2022-03-18 03:30:00|9813.8|9808.8|9812.8|9807.8|9814.1|9809.1|9812.8|9807.8|17
1647574500000|2022-03-18 03:35:00|9812.6|9807.6|9812.1|9807.1|9813.3|9808.3|9811.8|9806.8|0
1647574800000|2022-03-18 03:40:00|9812.3|9807.3|9811.3|9806.3|9812.3|9807.3|9811.3|9806.3|2
1647575100000|2022-03-18 03:45:00|9811.6|9806.6|9810.8|9805.8|9812.8|9807.8|9810.6|9805.6|10
1647575400000|2022-03-18 03:50:00|9810.6|9805.6|9810.8|9805.8|9811.3|9806.3|9809.8|9804.8|4
1647575700000|2022-03-18 03:55:00|9811.1|9806.1|9810.1|9805.1|9811.6|9806.6|9810.1|9805.1|4
1647576000000|2022-03-18 04:00:00|9809.9|9804.9|9809.6|9804.6|9810.6|9805.6|9809.6|9804.6|5
1647576300000|2022-03-18 04:05:00|9809.8|9804.8|9808.8|9803.8|9809.8|9804.8|9808.1|9803.1|8
1647576600000|2022-03-18 04:10:00|9808.6|9803.6|9808.8|9803.8|9809.3|9804.3|9807.8|9802.8|5
1647576900000|2022-03-18 04:15:00|9808.6|9803.6|9808.3|9803.3|9808.8|9803.8|9807.8|9802.8|5
1647577200000|2022-03-18 04:20:00|9808.1|9803.1|9807.8|9802.8|9808.8|9803.8|9807.6|9802.6|3
1647577500000|2022-03-18 04:25:00|9807.6|9802.6|9807.6|9802.6|9808.3|9803.3|9807.3|9802.3|7
1647577800000|2022-03-18 04:30:00|9807.3|9802.3|9808.8|9803.8|9808.8|9803.8|9807.3|9802.3|13
1647578100000|2022-03-18 04:35:00|9808.6|9803.6|9808.1|9803.1|9809.1|9804.1|9807.8|9802.8|4
1647578400000|2022-03-18 04:40:00|9808.3|9803.3|9809.6|9804.6|9809.6|9804.6|9808.1|9803.1|4
1647578700000|2022-03-18 04:45:00|9809.3|9804.3|9810.3|9805.3|9810.6|9805.6|9808.8|9803.8|6
1647579000000|2022-03-18 04:50:00|9810.6|9805.6|9811.1|9806.1|9812.3|9807.3|9809.8|9804.8|9
1647579300000|2022-03-18 04:55:00|9811.3|9806.3|9813.1|9808.1|9813.1|9808.1|9810.8|9805.8|12
1647579600000|2022-03-18 05:00:00|9812.8|9807.8|9811.6|9806.6|9813.3|9808.3|9811.3|9806.3|10
1647579900000|2022-03-18 05:05:00|9811.8|9806.8|9813.3|9808.3|9813.8|9808.8|9811.6|9806.6|31
1647580200000|2022-03-18 05:10:00|9813.4|9808.4|9811.9|9806.9|9813.4|9808.4|9811.9|9806.9|4
1647580500000|2022-03-18 05:15:00|9811.6|9806.6|9811.3|9806.3|9811.8|9806.8|9810.1|9805.1|10
1647580800000|2022-03-18 05:20:00|9811.1|9806.1|9808.8|9803.8|9811.1|9806.1|9808.6|9803.6|3
1647581100000|2022-03-18 05:25:00|9809.1|9804.1|9808.6|9803.6|9809.3|9804.3|9807.3|9802.3|3
1647581400000|2022-03-18 05:30:00|9808.8|9803.8|9807.6|9802.6|9809.3|9804.3|9806.8|9801.8|16
1647581700000|2022-03-18 05:35:00|9807.8|9802.8|9808.1|9803.1|9809.1|9804.1|9807.3|9802.3|15
1647582000000|2022-03-18 05:40:00|9807.9|9802.9|9806.6|9801.6|9808.8|9803.8|9806.1|9801.1|35
1647582300000|2022-03-18 05:45:00|9806.8|9801.8|9806.8|9801.8|9807.1|9802.1|9806.3|9801.3|7
1647582600000|2022-03-18 05:50:00|9807.1|9802.1|9807.6|9802.6|9807.8|9802.8|9805.6|9800.6|10
1647582900000|2022-03-18 05:55:00|9807.8|9802.8|9806.8|9801.8|9808.3|9803.3|9806.6|9801.6|11
1647583200000|2022-03-18 06:00:00|9806.6|9801.6|9805.8|9800.8|9807.3|9802.3|9805.6|9800.6|7
1647583500000|2022-03-18 06:05:00|9806.1|9801.1|9807.1|9802.1|9807.3|9802.3|9804.8|9799.8|10
1647583800000|2022-03-18 06:10:00|9807.3|9802.3|9805.3|9800.3|9807.3|9802.3|9804.3|9799.3|20
1647584100000|2022-03-18 06:15:00|9805.6|9800.6|9803.6|9798.6|9806.8|9801.8|9803.6|9798.6|16
1647584400000|2022-03-18 06:20:00|9803.8|9798.8|9801.8|9796.8|9803.8|9798.8|9801.3|9796.3|31
1647584700000|2022-03-18 06:25:00|9802.3|9797.3|9800.8|9795.8|9802.3|9797.3|9800.3|9795.3|18
1647585000000|2022-03-18 06:30:00|9801.1|9796.1|9801.8|9796.8|9802.3|9797.3|9800.3|9795.3|7
1647585300000|2022-03-18 06:35:00|9802.1|9797.1|9801.1|9796.1|9802.3|9797.3|9800.3|9795.3|7
1647585600000|2022-03-18 06:40:00|9800.8|9795.8|9801.8|9796.8|9802.8|9797.8|9800.6|9795.6|11
1647585900000|2022-03-18 06:45:00|9802.3|9797.3|9806.8|9801.8|9806.8|9801.8|9801.6|9796.6|16
1647586200000|2022-03-18 06:50:00|9806.6|9801.6|9807.1|9802.1|9808.8|9803.8|9806.3|9801.3|7
1647586500000|2022-03-18 06:55:00|9807.3|9802.3|9808.3|9803.3|9809.3|9804.3|9807.1|9802.1|11
1647586800000|2022-03-18 07:00:00|9808.6|9803.6|9806.1|9801.1|9808.8|9803.8|9805.1|9800.1|50
1647587100000|2022-03-18 07:05:00|9805.8|9800.8|9809.3|9804.3|9809.3|9804.3|9805.3|9800.3|32
1647587400000|2022-03-18 07:10:00|9809.1|9804.1|9812.8|9807.8|9815.1|9810.1|9808.8|9803.8|33
1647587700000|2022-03-18 07:15:00|9812.3|9807.3|9814.8|9809.8|9814.8|9809.8|9811.3|9806.3|90
1647588000000|2022-03-18 07:20:00|9814.6|9809.6|9816.8|9811.8|9818.3|9813.3|9813.8|9808.8|47
1647588300000|2022-03-18 07:25:00|9817.1|9812.1|9817.3|9812.3|9817.3|9812.3|9814.8|9809.8|15
1647588600000|2022-03-18 07:30:00|9817.5|9812.5|9816.3|9811.3|9818.5|9813.5|9816.1|9811.1|29
1647588900000|2022-03-18 07:35:00|9816.1|9811.1|9818.1|9813.1|9819.3|9814.3|9815.6|9810.6|27
1647589200000|2022-03-18 07:40:00|9818.3|9813.3|9813.8|9808.8|9818.3|9813.3|9813.6|9808.6|21
1647589500000|2022-03-18 07:45:00|9813.6|9808.6|9812.8|9807.8|9814.1|9809.1|9810.6|9805.6|45
1647589800000|2022-03-18 07:50:00|9812.6|9807.6|9814.8|9809.8|9815.3|9810.3|9812.1|9807.1|23
1647590100000|2022-03-18 07:55:00|9814.6|9809.6|9812.3|9807.3|9814.8|9809.8|9811.8|9806.8|20
1647590400000|2022-03-18 08:00:00|9812.5|9807.5|9815.8|9810.8|9816.3|9811.3|9810.5|9805.5|26
1647590700000|2022-03-18 08:05:00|9815.5|9810.5|9816.5|9811.5|9816.8|9811.8|9814.3|9809.3|19
1647591000000|2022-03-18 08:10:00|9816.3|9811.3|9813.3|9808.3|9816.8|9811.8|9813.3|9808.3|38
1647591300000|2022-03-18 08:15:00|9813|9808|9815|9810|9816.8|9811.8|9812.8|9807.8|15
1647591600000|2022-03-18 08:20:00|9814.8|9809.8|9813.8|9808.8|9815.3|9810.3|9812.3|9807.3|10
1647591900000|2022-03-18 08:25:00|9814|9809|9819|9814|9821.3|9816.3|9814|9809|31
1647592200000|2022-03-18 08:30:00|9819.3|9814.3|9822.3|9817.3|9823.3|9818.3|9818|9813|93
1647592500000|2022-03-18 08:35:00|9822.5|9817.5|9820.8|9815.8|9822.5|9817.5|9819.1|9814.1|19
1647592800000|2022-03-18 08:40:00|9821|9816|9822|9817|9823.3|9818.3|9819.3|9814.3|30
1647593100000|2022-03-18 08:45:00|9822.3|9817.3|9822.3|9817.3|9828.3|9823.3|9820.5|9815.5|91
1647593400000|2022-03-18 08:50:00|9822.1|9817.1|9822.8|9817.8|9823.8|9818.8|9821.3|9816.3|37
1647593700000|2022-03-18 08:55:00|9823|9818|9819.8|9814.8|9823.5|9818.5|9819.5|9814.5|86
1647594000000|2022-03-18 09:00:00|9820|9815|9819.8|9814.8|9820.8|9815.8|9818.8|9813.8|21
1647594300000|2022-03-18 09:05:00|9820.3|9815.3|9818.8|9813.8|9820.8|9815.8|9817.8|9812.8|29
1647594600000|2022-03-18 09:10:00|9819|9814|9820.5|9815.5|9821.3|9816.3|9818.8|9813.8|25
1647594900000|2022-03-18 09:15:00|9820.8|9815.8|9821|9816|9821.5|9816.5|9820.1|9815.1|13
1647595200000|2022-03-18 09:20:00|9820.8|9815.8|9820.5|9815.5|9821|9816|9819.3|9814.3|16
1647595500000|2022-03-18 09:25:00|9820.8|9815.8|9822|9817|9823.3|9818.3|9820.5|9815.5|22
1647595800000|2022-03-18 09:30:00|9822.3|9817.3|9822.8|9817.8|9823.3|9818.3|9817.3|9812.3|105
1647596100000|2022-03-18 09:35:00|9823|9818|9824|9819|9826.3|9821.3|9823|9818|34
1647596400000|2022-03-18 09:40:00|9823.8|9818.8|9823.8|9818.8|9824.5|9819.5|9822.5|9817.5|26
1647596700000|2022-03-18 09:45:00|9824|9819|9823.2|9818.2|9825.8|9820.8|9822.8|9817.8|23
1647597000000|2022-03-18 09:50:00|9823|9818|9826|9821|9827|9822|9822.8|9817.8|30
1647597300000|2022-03-18 09:55:00|9826.3|9821.3|9826.3|9821.3|9828.8|9823.8|9825|9820|51
1647597600000|2022-03-18 10:00:00|9826|9821|9825.5|9820.5|9828.3|9823.3|9824.3|9819.3|19
1647597900000|2022-03-18 10:05:00|9825.3|9820.3|9823.8|9818.8|9828|9823|9823.8|9818.8|27
1647598200000|2022-03-18 10:10:00|9824|9819|9824.8|9819.8|9825|9820|9823|9818|6
1647598500000|2022-03-18 10:15:00|9825|9820|9828.2|9823.2|9828.3|9823.3|9825|9820|24
1647598800000|2022-03-18 10:20:00|9828.3|9823.3|9827.3|9822.3|9829.3|9824.3|9826.8|9821.8|18
1647599100000|2022-03-18 10:25:00|9827.5|9822.5|9829.8|9824.8|9829.8|9824.8|9826.3|9821.3|205
1647599400000|2022-03-18 10:30:00|9830|9825|9833.8|9828.8|9833.8|9828.8|9828.8|9823.8|73
1647599700000|2022-03-18 10:35:00|9833.5|9828.5|9835.5|9830.5|9837.3|9832.3|9832.3|9827.3|57
1647600000000|2022-03-18 10:40:00|9835.8|9830.8|9839.5|9834.5|9840.8|9835.8|9835.5|9830.5|49
1647600300000|2022-03-18 10:45:00|9839.8|9834.8|9839.5|9834.5|9840.8|9835.8|9836.5|9831.5|41
1647600600000|2022-03-18 10:50:00|9839.8|9834.8|9838.8|9833.8|9842.5|9837.5|9838.3|9833.3|158
1647600900000|2022-03-18 10:55:00|9838.5|9833.5|9838.8|9833.8|9840|9835|9837.3|9832.3|27
1647601200000|2022-03-18 11:00:00|9838.5|9833.5|9838|9833|9839.8|9834.8|9837.3|9832.3|15
1647601500000|2022-03-18 11:05:00|9837.8|9832.8|9838.2|9833.2|9839.3|9834.3|9837.5|9832.5|45
1647601800000|2022-03-18 11:10:00|9838.3|9833.3|9840|9835|9840.8|9835.8|9837.8|9832.8|42
1647602100000|2022-03-18 11:15:00|9839.8|9834.8|9838.5|9833.5|9840.3|9835.3|9837.8|9832.8|10
1647602400000|2022-03-18 11:20:00|9838.3|9833.3|9840.3|9835.3|9840.8|9835.8|9837.3|9832.3|32
1647602700000|2022-03-18 11:25:00|9840.8|9835.8|9839.3|9834.3|9841.7|9836.7|9838.8|9833.8|29
1647603000000|2022-03-18 11:30:00|9839|9834|9838.3|9833.3|9841|9836|9837.3|9832.3|51
1647603300000|2022-03-18 11:35:00|9838|9833|9840|9835|9840.2|9835.2|9838|9833|15
1647603600000|2022-03-18 11:40:00|9839.8|9834.8|9840|9835|9841.8|9836.8|9838.8|9833.8|146
1647603900000|2022-03-18 11:45:00|9840.3|9835.3|9843|9838|9843.3|9838.3|9838.3|9833.3|22
1647604200000|2022-03-18 11:50:00|9842.8|9837.8|9845.3|9840.3|9845.3|9840.3|9842|9837|36
1647604500000|2022-03-18 11:55:00|9845|9840|9847.5|9842.5|9847.8|9842.8|9845|9840|247
1647604800000|2022-03-18 12:00:00|9847.3|9842.3|9844.5|9839.5|9848|9843|9844.5|9839.5|28
1647605100000|2022-03-18 12:05:00|9844.3|9839.3|9846|9841|9846|9841|9843.3|9838.3|24
1647605400000|2022-03-18 12:10:00|9846.2|9841.2|9848.3|9843.3|9848.7|9843.7|9845.5|9840.5|32
1647605700000|2022-03-18 12:15:00|9848|9843|9848.2|9843.2|9852.2|9847.2|9847.5|9842.5|85
1647606000000|2022-03-18 12:20:00|9848|9843|9843.2|9838.2|9848.5|9843.5|9842.3|9837.3|66
1647606300000|2022-03-18 12:25:00|9843|9838|9842|9837|9843.2|9838.2|9840.5|9835.5|58
1647606600000|2022-03-18 12:30:00|9841.8|9836.8|9841|9836|9842.3|9837.3|9839.8|9834.8|18
1647606900000|2022-03-18 12:35:00|9840.8|9835.8|9839.5|9834.5|9841.2|9836.2|9839|9834|11
1647607200000|2022-03-18 12:40:00|9839.3|9834.3|9839.5|9834.5|9841.3|9836.3|9839|9834|76
1647607500000|2022-03-18 12:45:00|9839.3|9834.3|9841|9836|9842|9837|9839.3|9834.3|31
1647607800000|2022-03-18 12:50:00|9841.2|9836.2|9850.8|9845.8|9851.3|9846.3|9841|9836|358
1647608100000|2022-03-18 12:55:00|9851|9846|9851|9846|9854.3|9849.3|9848|9843|48
1647608400000|2022-03-18 13:00:00|9850.8|9845.8|9851.2|9846.2|9853.2|9848.2|9848.8|9843.8|42
1647608700000|2022-03-18 13:05:00|9851|9846|9858.3|9853.3|9860|9855|9850.5|9845.5|112
1647609000000|2022-03-18 13:10:00|9858.5|9853.5|9862|9857|9864.2|9859.2|9858.5|9853.5|82
1647609300000|2022-03-18 13:15:00|9862.2|9857.2|9862.3|9857.3|9864|9859|9861.3|9856.3|67
1647609600000|2022-03-18 13:20:00|9862.2|9857.2|9863.3|9858.3|9863.8|9858.8|9861.3|9856.3|25
1647609900000|2022-03-18 13:25:00|9863|9858|9863.5|9858.5|9864.3|9859.3|9862.3|9857.3|55
1647610200000|2022-03-18 13:30:00|9863.3|9858.3|9861|9856|9865|9860|9860.5|9855.5|52
1647610500000|2022-03-18 13:35:00|9860.8|9855.8|9860.2|9855.2|9861.5|9856.5|9859|9854|47
1647610800000|2022-03-18 13:40:00|9860.5|9855.5|9857.5|9852.5|9860.5|9855.5|9855.3|9850.3|69
1647611100000|2022-03-18 13:45:00|9857.2|9852.2|9853.5|9848.5|9859.2|9854.2|9853.2|9848.2|65
1647611400000|2022-03-18 13:50:00|9853.7|9848.7|9854|9849|9857.2|9852.2|9852.7|9847.7|45
1647611700000|2022-03-18 13:55:00|9853.7|9848.7|9848.5|9843.5|9853.7|9848.7|9847.7|9842.7|63
1647612000000|2022-03-18 14:00:00|9848.7|9843.7|9840.5|9835.5|9848.7|9843.7|9838.2|9833.2|169
1647612300000|2022-03-18 14:05:00|9840.2|9835.2|9840|9835|9842.7|9837.7|9837.7|9832.7|36
1647612600000|2022-03-18 14:10:00|9839.7|9834.7|9839.5|9834.5|9839.7|9834.7|9834.5|9829.5|54
1647612900000|2022-03-18 14:15:00|9839.2|9834.2|9840|9835|9842|9837|9838.5|9833.5|45
1647613200000|2022-03-18 14:20:00|9839.7|9834.7|9842.5|9837.5|9842.5|9837.5|9837.2|9832.2|35
1647613500000|2022-03-18 14:25:00|9842.7|9837.7|9845.5|9840.5|9845.5|9840.5|9841.2|9836.2|30
1647613800000|2022-03-18 14:30:00|9845.7|9840.7|9845.5|9840.5|9847.2|9842.2|9843.7|9838.7|123
1647614100000|2022-03-18 14:35:00|9845.7|9840.7|9847|9842|9847.5|9842.5|9844.5|9839.5|22
1647614400000|2022-03-18 14:40:00|9846.7|9841.7|9846.2|9841.2|9848.7|9843.7|9844|9839|32
1647614700000|2022-03-18 14:45:00|9846.5|9841.5|9845.2|9840.2|9847.2|9842.2|9842.7|9837.7|27
1647615000000|2022-03-18 14:50:00|9845|9840|9844.5|9839.5|9847.2|9842.2|9843.7|9838.7|19
1647615300000|2022-03-18 14:55:00|9844.7|9839.7|9844|9839|9847|9842|9843.7|9838.7|14
1647615600000|2022-03-18 15:00:00|9843.9|9838.9|9843.5|9838.5|9844.7|9839.7|9842.2|9837.2|70
1647615900000|2022-03-18 15:05:00|9843.2|9838.2|9837.7|9832.7|9843.2|9838.2|9837.7|9832.7|110
1647616200000|2022-03-18 15:10:00|9838|9833|9837.5|9832.5|9840.2|9835.2|9837|9832|130
1647616500000|2022-03-18 15:15:00|9837.7|9832.7|9837.5|9832.5|9840|9835|9837|9832|32
1647616800000|2022-03-18 15:20:00|9837.7|9832.7|9843.7|9838.7|9846.2|9841.2|9837.5|9832.5|160
1647617100000|2022-03-18 15:25:00|9843.2|9838.2|9843|9838|9845.2|9840.2|9841.5|9836.5|51
1647617400000|2022-03-18 15:30:00|9842.7|9837.7|9840.7|9835.7|9845|9840|9840.7|9835.7|18
1647617700000|2022-03-18 15:35:00|9841|9836|9839|9834|9841|9836|9832|9827|474
1647618000000|2022-03-18 15:40:00|9838.7|9833.7|9839.5|9834.5|9844.2|9839.2|9838.2|9833.2|107
1647618300000|2022-03-18 15:45:00|9839.2|9834.2|9840|9835|9840.3|9835.3|9835.7|9830.7|53
1647618600000|2022-03-18 15:50:00|9839.7|9834.7|9834.5|9829.5|9840.5|9835.5|9830|9825|108
1647618900000|2022-03-18 15:55:00|9834.7|9829.7|9831|9826|9834.7|9829.7|9827.5|9822.5|67
1647619200000|2022-03-18 16:00:00|9831.2|9826.2|9832.5|9827.5|9834.7|9829.7|9831|9826|89
1647619500000|2022-03-18 16:05:00|9832.2|9827.2|9824.5|9819.5|9833.2|9828.2|9824.5|9819.5|52
1647619800000|2022-03-18 16:10:00|9824.7|9819.7|9821.2|9816.2|9826|9821|9821.2|9816.2|84
1647620100000|2022-03-18 16:15:00|9821.4|9816.4|9816.5|9811.5|9823.4|9818.4|9815.2|9810.2|156
1647620400000|2022-03-18 16:20:00|9816.7|9811.7|9822|9817|9822|9817|9816|9811|64
1647620700000|2022-03-18 16:25:00|9821.7|9816.7|9822.4|9817.4|9822.9|9817.9|9820.2|9815.2|29
1647621000000|2022-03-18 16:30:00|9822.7|9817.7|9820.4|9815.4|9823.2|9818.2|9820.2|9815.2|13
1647621300000|2022-03-18 16:35:00|9820.7|9815.7|9817.9|9812.9|9821.2|9816.2|9817.7|9812.7|137
1647621600000|2022-03-18 16:40:00|9817.7|9812.7|9815.9|9810.9|9818|9813|9815.7|9810.7|52
1647621900000|2022-03-18 16:45:00|9816|9811|9820.2|9815.2|9820.7|9815.7|9816|9811|28
1647622200000|2022-03-18 16:50:00|9820|9815|9818|9813|9821.2|9816.2|9817.7|9812.7|70
1647622500000|2022-03-18 16:55:00|9818.2|9813.2|9820.5|9815.5|9821.2|9816.2|9818|9813|21
1647622800000|2022-03-18 17:00:00|9820.4|9815.4|9821.7|9816.7|9822.7|9817.7|9819|9814|50
1647623100000|2022-03-18 17:05:00|9822|9817|9822.2|9817.2|9823.2|9818.2|9819.5|9814.5|25
1647623400000|2022-03-18 17:10:00|9822|9817|9826|9821|9826.7|9821.7|9821.7|9816.7|31
1647623700000|2022-03-18 17:15:00|9826.2|9821.2|9823.7|9818.7|9827.2|9822.2|9823.7|9818.7|95
1647624000000|2022-03-18 17:20:00|9823.2|9818.2|9823.7|9818.7|9825.2|9820.2|9822.7|9817.7|41
1647624300000|2022-03-18 17:25:00|9823.5|9818.5|9821.7|9816.7|9823.7|9818.7|9821.5|9816.5|14
1647624600000|2022-03-18 17:30:00|9821.9|9816.9|9820.7|9815.7|9823|9818|9820.4|9815.4|32
1647624900000|2022-03-18 17:35:00|9820.9|9815.9|9819.7|9814.7|9822.2|9817.2|9818.2|9813.2|11
1647625200000|2022-03-18 17:40:00|9820|9815|9820.7|9815.7|9821.7|9816.7|9820|9815|19
1647625500000|2022-03-18 17:45:00|9820.4|9815.4|9817.7|9812.7|9821.2|9816.2|9817.2|9812.2|31
1647625800000|2022-03-18 17:50:00|9817.5|9812.5|9816.2|9811.2|9818.4|9813.4|9814.9|9809.9|68
1647626100000|2022-03-18 17:55:00|9816.5|9811.5|9820.2|9815.2|9820.2|9815.2|9815.7|9810.7|98
1647626400000|2022-03-18 18:00:00|9820|9815|9823.7|9818.7|9824.4|9819.4|9819.7|9814.7|42
1647626700000|2022-03-18 18:05:00|9823.5|9818.5|9826.9|9821.9|9827.9|9822.9|9822.5|9817.5|13
1647627000000|2022-03-18 18:10:00|9827.4|9822.4|9827|9822|9828.5|9823.5|9826|9821|29
1647627300000|2022-03-18 18:15:00|9826.8|9821.8|9828.2|9823.2|9828.7|9823.7|9826.5|9821.5|15
1647627600000|2022-03-18 18:20:00|9828.5|9823.5|9829.5|9824.5|9829.7|9824.7|9827.3|9822.3|62
1647627900000|2022-03-18 18:25:00|9829.7|9824.7|9829.3|9824.3|9830.7|9825.7|9828.5|9823.5|36
1647628200000|2022-03-18 18:30:00|9829|9824|9827.3|9822.3|9829.3|9824.3|9827.3|9822.3|6
1647628500000|2022-03-18 18:35:00|9826.8|9821.8|9828.3|9823.3|9828.3|9823.3|9826.3|9821.3|23
1647628800000|2022-03-18 18:40:00|9828|9823|9828.5|9823.5|9828.7|9823.7|9826.3|9821.3|59
1647629100000|2022-03-18 18:45:00|9828.7|9823.7|9828.2|9823.2|9829.5|9824.5|9826.3|9821.3|47
1647629400000|2022-03-18 18:50:00|9828|9823|9828.2|9823.2|9829.7|9824.7|9827.5|9822.5|22
1647629700000|2022-03-18 18:55:00|9828.5|9823.5|9824.7|9819.7|9828.5|9823.5|9823.5|9818.5|93
1647630000000|2022-03-18 19:00:00|9824.2|9819.2|9820.5|9815.5|9826|9821|9820.3|9815.3|151
1647630300000|2022-03-18 19:05:00|9820.8|9815.8|9818.2|9813.2|9821|9816|9818.2|9813.2|23
1647630600000|2022-03-18 19:10:00|9818.4|9813.4|9819.2|9814.2|9819.2|9814.2|9817.9|9812.9|6
1647630900000|2022-03-18 19:15:00|9818.9|9813.9|9820.2|9815.2|9820.7|9815.7|9818.7|9813.7|22
1647631200000|2022-03-18 19:20:00|9820.4|9815.4|9820.7|9815.7|9821.2|9816.2|9819.4|9814.4|21
1647631500000|2022-03-18 19:25:00|9820.4|9815.4|9820.2|9815.2|9820.9|9815.9|9819.2|9814.2|11
1647631800000|2022-03-18 19:30:00|9819.9|9814.9|9819.9|9814.9|9821.2|9816.2|9819.4|9814.4|34
1647632100000|2022-03-18 19:35:00|9819.7|9814.7|9822.4|9817.4|9823.2|9818.2|9819.7|9814.7|18
1647632400000|2022-03-18 19:40:00|9822.7|9817.7|9821.7|9816.7|9823.7|9818.7|9821.2|9816.2|17
1647632700000|2022-03-18 19:45:00|9821.9|9816.9|9822.2|9817.2|9822.4|9817.4|9820.2|9815.2|14
1647633000000|2022-03-18 19:50:00|9821.9|9816.9|9821.9|9816.9|9822.2|9817.2|9819.4|9814.4|38
1647633300000|2022-03-18 19:55:00|9821.7|9816.7|9822.2|9817.2|9822.2|9817.2|9819.2|9814.2|21
1647633600000|2022-03-18 20:00:00|9822|9817|9821.2|9816.2|9822.4|9817.4|9820.9|9815.9|47
1647633900000|2022-03-18 20:05:00|9820.9|9815.9|9821.7|9816.7|9821.7|9816.7|9819.9|9814.9|29
1647634200000|2022-03-18 20:10:00|9821.4|9816.4|9822.7|9817.7|9822.9|9817.9|9821.4|9816.4|6
1647634500000|2022-03-18 20:15:00|9822.9|9817.9|9823.2|9818.2|9823.4|9818.4|9822.4|9817.4|23
1647634800000|2022-03-18 20:20:00|9823.4|9818.4|9823.4|9818.4|9824.2|9819.2|9823.2|9818.2|45
1647635100000|2022-03-18 20:25:00|9823.7|9818.7|9823.9|9818.9|9824.2|9819.2|9823.4|9818.4|0
1647635400000|2022-03-18 20:30:00|9824.2|9819.2|9823.2|9818.2|9824.2|9819.2|9823.2|9818.2|2
1647635700000|2022-03-18 20:35:00|9823.4|9818.4|9823.4|9818.4|9823.4|9818.4|9823.2|9818.2|2
1647636000000|2022-03-18 20:40:00|9823.7|9818.7|9823.4|9818.4|9823.7|9818.7|9823.4|9818.4|0
1647636300000|2022-03-18 20:45:00|9823.2|9818.2|9822.9|9817.9|9824.2|9819.2|9822.7|9817.7|11
1647636600000|2022-03-18 20:50:00|9823.2|9818.2|9824.2|9819.2|9824.9|9819.9|9822.7|9817.7|8
1647636900000|2022-03-18 20:55:00|9824.4|9819.4|9825.7|9816.7|9826.2|9819.4|9823.2|9816.7|1
1647820800000|2022-03-21 00:00:00|9831.5|9826.5|9832|9827|9835|9830|9831.3|9826.3|27
1647821100000|2022-03-21 00:05:00|9832.2|9827.2|9832.2|9827.2|9833.2|9828.2|9831.8|9826.8|7
1647821400000|2022-03-21 00:10:00|9832.5|9827.5|9831.2|9826.2|9832.7|9827.7|9830.8|9825.8|9
1647821700000|2022-03-21 00:15:00|9831|9826|9831|9826|9832.7|9827.7|9830.8|9825.8|8
1647822000000|2022-03-21 00:20:00|9831.2|9826.2|9828|9823|9832.7|9827.7|9827.3|9822.3|11
1647822300000|2022-03-21 00:25:00|9828.2|9823.2|9830.2|9825.2|9830.5|9825.5|9827|9822|8
1647822600000|2022-03-21 00:30:00|9830|9825|9829|9824|9831.3|9826.3|9828.3|9823.3|7
1647822900000|2022-03-21 00:35:00|9829.2|9824.2|9828.2|9823.2|9829.2|9824.2|9827.8|9822.8|2
1647823200000|2022-03-21 00:40:00|9828|9823|9827.3|9822.3|9828.2|9823.2|9827.3|9822.3|11
1647823500000|2022-03-21 00:45:00|9827.5|9822.5|9828.2|9823.2|9828.7|9823.7|9827|9822|4
1647823800000|2022-03-21 00:50:00|9828|9823|9828.5|9823.5|9829.5|9824.5|9827.7|9822.7|3
1647824100000|2022-03-21 00:55:00|9828.7|9823.7|9828.2|9823.2|9829|9824|9827|9822|6
1647824400000|2022-03-21 01:00:00|9828.5|9823.5|9826.2|9821.2|9828.7|9823.7|9825|9820|18
1647824700000|2022-03-21 01:05:00|9826.5|9821.5|9824.3|9819.3|9826.7|9821.7|9823.3|9818.3|14
1647825000000|2022-03-21 01:10:00|9824.5|9819.5|9826.8|9821.8|9827|9822|9824.1|9819.1|7
1647825300000|2022-03-21 01:15:00|9827|9822|9825.8|9820.8|9827.2|9822.2|9824.3|9819.3|25
1647825600000|2022-03-21 01:20:00|9825.5|9820.5|9827|9822|9827.5|9822.5|9825.3|9820.3|10
1647825900000|2022-03-21 01:25:00|9826.8|9821.8|9824.3|9819.3|9826.8|9821.8|9824.3|9819.3|6
1647826200000|2022-03-21 01:30:00|9824.5|9819.5|9825.7|9820.7|9825.8|9820.8|9824.5|9819.5|7
1647826500000|2022-03-21 01:35:00|9825.5|9820.5|9824.5|9819.5|9825.7|9820.7|9824.5|9819.5|5
1647826800000|2022-03-21 01:40:00|9824.3|9819.3|9825.7|9820.7|9825.7|9820.7|9824.3|9819.3|10
1647827100000|2022-03-21 01:45:00|9825.5|9820.5|9825.8|9820.8|9826.8|9821.8|9824.8|9819.8|2
1647827400000|2022-03-21 01:50:00|9826|9821|9827.3|9822.3|9827.5|9822.5|9826|9821|1
1647827700000|2022-03-21 01:55:00|9827.5|9822.5|9828|9823|9828.2|9823.2|9826.8|9821.8|0
1647828000000|2022-03-21 02:00:00|9828.2|9823.2|9828.7|9823.7|9829|9824|9827.3|9822.3|8
1647828300000|2022-03-21 02:05:00|9828.8|9823.8|9828.5|9823.5|9830.2|9825.2|9828.5|9823.5|9
1647828600000|2022-03-21 02:10:00|9828.3|9823.3|9827.5|9822.5|9829.3|9824.3|9827.3|9822.3|4
1647828900000|2022-03-21 02:15:00|9827.3|9822.3|9826.5|9821.5|9827.3|9822.3|9826.3|9821.3|5
1647829200000|2022-03-21 02:20:00|9826.3|9821.3|9827.2|9822.2|9827.5|9822.5|9825.7|9820.7|16
1647829500000|2022-03-21 02:25:00|9826.7|9821.7|9828.2|9823.2|9828.4|9823.4|9826.7|9821.7|7
1647829800000|2022-03-21 02:30:00|9828|9823|9829|9824|9829|9824|9828|9823|2
1647830100000|2022-03-21 02:35:00|9828.7|9823.7|9827.7|9822.7|9829.5|9824.5|9827.5|9822.5|4
1647830400000|2022-03-21 02:40:00|9828|9823|9826.7|9821.7|9828.2|9823.2|9826.7|9821.7|1
1647830700000|2022-03-21 02:45:00|9827|9822|9827.5|9822.5|9828.2|9823.2|9826.7|9821.7|4
1647831000000|2022-03-21 02:50:00|9827.7|9822.7|9827.7|9822.7|9828.2|9823.2|9827.2|9822.2|2
1647831300000|2022-03-21 02:55:00|9828|9823|9827.4|9822.4|9828.2|9823.2|9826.7|9821.7|9
1647831600000|2022-03-21 03:00:00|9827.2|9822.2|9827.7|9822.7|9828|9823|9826.4|9821.4|9
1647831900000|2022-03-21 03:05:00|9827.2|9822.2|9826.7|9821.7|9828.2|9823.2|9826.7|9821.7|10
1647832200000|2022-03-21 03:10:00|9826.5|9821.5|9827.7|9822.7|9827.7|9822.7|9826|9821|5
1647832500000|2022-03-21 03:15:00|9828|9823|9828.7|9823.7|9829.2|9824.2|9826.7|9821.7|6
1647832800000|2022-03-21 03:20:00|9829|9824|9829|9824|9829.7|9824.7|9828.7|9823.7|1
1647833100000|2022-03-21 03:25:00|9828.7|9823.7|9828.2|9823.2|9829|9824|9827.7|9822.7|4
1647833400000|2022-03-21 03:30:00|9828.4|9823.4|9828.7|9823.7|9828.7|9823.7|9828.2|9823.2|0
1647833700000|2022-03-21 03:35:00|9829|9824|9829.2|9824.2|9829.7|9824.7|9828.7|9823.7|2
1647834000000|2022-03-21 03:40:00|9828.7|9823.7|9827.7|9822.7|9828.7|9823.7|9827.7|9822.7|9
1647834300000|2022-03-21 03:45:00|9827.5|9822.5|9829.2|9824.2|9829.4|9824.4|9827.2|9822.2|8
1647834600000|2022-03-21 03:50:00|9829.4|9824.4|9829.2|9824.2|9829.7|9824.7|9828.9|9823.9|0
1647834900000|2022-03-21 03:55:00|9828.9|9823.9|9830.7|9825.7|9830.9|9825.9|9828.9|9823.9|2
1647835200000|2022-03-21 04:00:00|9830.5|9825.5|9831.7|9826.7|9831.7|9826.7|9830.5|9825.5|5
1647835500000|2022-03-21 04:05:00|9831.9|9826.9|9831.8|9826.8|9832.2|9827.2|9831.5|9826.5|4
1647835800000|2022-03-21 04:10:00|9832|9827|9832.2|9827.2|9832.2|9827.2|9831.5|9826.5|11
1647836100000|2022-03-21 04:15:00|9832.7|9827.7|9832.5|9827.5|9832.9|9827.9|9831.8|9826.8|6
1647836400000|2022-03-21 04:20:00|9832.7|9827.7|9831.8|9826.8|9832.7|9827.7|9831.5|9826.5|10
1647836700000|2022-03-21 04:25:00|9831.5|9826.5|9831.8|9826.8|9832.2|9827.2|9831.3|9826.3|0
1647837000000|2022-03-21 04:30:00|9831.5|9826.5|9832.2|9827.2|9832.4|9827.4|9831.5|9826.5|2
1647837300000|2022-03-21 04:35:00|9832|9827|9832.7|9827.7|9832.9|9827.9|9831.8|9826.8|5
1647837600000|2022-03-21 04:40:00|9832.5|9827.5|9832.2|9827.2|9832.7|9827.7|9831.3|9826.3|9
1647837900000|2022-03-21 04:45:00|9832|9827|9832|9827|9832.5|9827.5|9831.8|9826.8|3
1647838200000|2022-03-21 04:50:00|9831.8|9826.8|9832|9827|9832.4|9827.4|9831.8|9826.8|1
1647838500000|2022-03-21 04:55:00|9831.7|9826.7|9833.7|9828.7|9833.7|9828.7|9831.7|9826.7|4
1647838800000|2022-03-21 05:00:00|9833.5|9828.5|9834.7|9829.7|9834.9|9829.9|9833|9828|9
1647839100000|2022-03-21 05:05:00|9834.9|9829.9|9834.9|9829.9|9835.4|9830.4|9834.2|9829.2|3
1647839400000|2022-03-21 05:10:00|9834.7|9829.7|9835.4|9830.4|9835.6|9830.6|9834.2|9829.2|3
1647839700000|2022-03-21 05:15:00|9835.6|9830.6|9834.6|9829.6|9835.6|9830.6|9833.7|9828.7|9
1647840000000|2022-03-21 05:20:00|9834.7|9829.7|9836.2|9831.2|9836.2|9831.2|9834.2|9829.2|1
1647840300000|2022-03-21 05:25:00|9835.9|9830.9|9835.2|9830.2|9836.4|9831.4|9835.2|9830.2|2
1647840600000|2022-03-21 05:30:00|9834.9|9829.9|9836|9831|9836.2|9831.2|9834.7|9829.7|9
1647840900000|2022-03-21 05:35:00|9835.9|9830.9|9834.7|9829.7|9835.9|9830.9|9834.7|9829.7|1
1647841200000|2022-03-21 05:40:00|9834.5|9829.5|9836.7|9831.7|9836.7|9831.7|9834.5|9829.5|3
1647841500000|2022-03-21 05:45:00|9836.5|9831.5|9834.9|9829.9|9836.5|9831.5|9834.7|9829.7|5
1647841800000|2022-03-21 05:50:00|9834.7|9829.7|9833.2|9828.2|9835.2|9830.2|9832.7|9827.7|7
1647842100000|2022-03-21 05:55:00|9833.4|9828.4|9833.9|9828.9|9834.7|9829.7|9833|9828|0
1647842400000|2022-03-21 06:00:00|9833.7|9828.7|9834.4|9829.4|9834.7|9829.7|9832.7|9827.7|13
1647842700000|2022-03-21 06:05:00|9834.6|9829.6|9835.9|9830.9|9837.2|9832.2|9834.4|9829.4|12
1647843000000|2022-03-21 06:10:00|9835.7|9830.7|9837.7|9832.7|9837.7|9832.7|9835.7|9830.7|14
1647843300000|2022-03-21 06:15:00|9837.9|9832.9|9837.2|9832.2|9839.2|9834.2|9836.9|9831.9|13
1647843600000|2022-03-21 06:20:00|9837.4|9832.4|9835.9|9830.9|9837.7|9832.7|9835.7|9830.7|0
1647843900000|2022-03-21 06:25:00|9836.2|9831.2|9834.7|9829.7|9836.4|9831.4|9834.7|9829.7|4
1647844200000|2022-03-21 06:30:00|9834.6|9829.6|9832.7|9827.7|9834.6|9829.6|9832.7|9827.7|4
1647844500000|2022-03-21 06:35:00|9832.9|9827.9|9831.7|9826.7|9832.9|9827.9|9830.5|9825.5|22
1647844800000|2022-03-21 06:40:00|9832|9827|9833.4|9828.4|9833.7|9828.7|9831.5|9826.5|3
1647845100000|2022-03-21 06:45:00|9833.2|9828.2|9835.7|9830.7|9835.7|9830.7|9833.2|9828.2|0
1647845400000|2022-03-21 06:50:00|9835.9|9830.9|9836.4|9831.4|9836.7|9831.7|9835.7|9830.7|5
1647845700000|2022-03-21 06:55:00|9836.2|9831.2|9836.4|9831.4|9837.7|9832.7|9835.2|9830.2|12
1647846000000|2022-03-21 07:00:00|9836.2|9831.2|9835|9830|9838.2|9833.2|9834.2|9829.2|29
1647846300000|2022-03-21 07:05:00|9834.9|9829.9|9834.9|9829.9|9836.2|9831.2|9833.2|9828.2|33
1647846600000|2022-03-21 07:10:00|9835.2|9830.2|9825.5|9820.5|9835.2|9830.2|9825.5|9820.5|33
1647846900000|2022-03-21 07:15:00|9825.3|9820.3|9826.4|9821.4|9826.7|9821.7|9823.5|9818.5|47
1647847200000|2022-03-21 07:20:00|9826.2|9821.2|9831.7|9826.7|9832.7|9827.7|9825.4|9820.4|27
1647847500000|2022-03-21 07:25:00|9831.9|9826.9|9830.7|9825.7|9831.9|9826.9|9829|9824|15
1647847800000|2022-03-21 07:30:00|9830.9|9825.9|9828.9|9823.9|9832.4|9827.4|9828.7|9823.7|31
1647848100000|2022-03-21 07:35:00|9829.1|9824.1|9827.7|9822.7|9830.1|9825.1|9827.4|9822.4|22
1647848400000|2022-03-21 07:40:00|9827.4|9822.4|9828.2|9823.2|9830.4|9825.4|9827.2|9822.2|19
1647848700000|2022-03-21 07:45:00|9828.1|9823.1|9830.6|9825.6|9830.6|9825.6|9825.2|9820.2|10
1647849000000|2022-03-21 07:50:00|9830.9|9825.9|9831.7|9826.7|9832.1|9827.1|9829.6|9824.6|7
1647849300000|2022-03-21 07:55:00|9831.6|9826.6|9827.9|9822.9|9832.6|9827.6|9827.2|9822.2|23
1647849600000|2022-03-21 08:00:00|9827.6|9822.6|9824|9819|9828.2|9823.2|9821.5|9816.5|60
1647849900000|2022-03-21 08:05:00|9823.7|9818.7|9822.7|9817.7|9826.1|9821.1|9822.3|9817.3|32
1647850200000|2022-03-21 08:10:00|9822.5|9817.5|9822.2|9817.2|9822.7|9817.7|9819.8|9814.8|30
1647850500000|2022-03-21 08:15:00|9822.5|9817.5|9822|9817|9823.4|9818.4|9818.7|9813.7|27
1647850800000|2022-03-21 08:20:00|9821.8|9816.8|9823.4|9818.4|9824.4|9819.4|9821.1|9816.1|18
1647851100000|2022-03-21 08:25:00|9823.7|9818.7|9825.9|9820.9|9826.6|9821.6|9823.7|9818.7|21
1647851400000|2022-03-21 08:30:00|9825.6|9820.6|9828.6|9823.6|9828.9|9823.9|9824.4|9819.4|28
1647851700000|2022-03-21 08:35:00|9828.4|9823.4|9826.6|9821.6|9829.1|9824.1|9825.1|9820.1|34
1647852000000|2022-03-21 08:40:00|9826.4|9821.4|9824.9|9819.9|9828.6|9823.6|9824.9|9819.9|10
1647852300000|2022-03-21 08:45:00|9825.1|9820.1|9825.1|9820.1|9825.9|9820.9|9824.1|9819.1|6
1647852600000|2022-03-21 08:50:00|9824.9|9819.9|9825.4|9820.4|9827.3|9822.3|9824.6|9819.6|13
1647852900000|2022-03-21 08:55:00|9825.6|9820.6|9824.1|9819.1|9826.6|9821.6|9823.2|9818.2|18
1647853200000|2022-03-21 09:00:00|9823.9|9818.9|9824.1|9819.1|9826.1|9821.1|9823.6|9818.6|22
1647853500000|2022-03-21 09:05:00|9824.3|9819.3|9819.1|9814.1|9828.6|9823.6|9819.1|9814.1|132
1647853800000|2022-03-21 09:10:00|9818.9|9813.9|9821.1|9816.1|9821.3|9816.3|9816.7|9811.7|39
1647854100000|2022-03-21 09:15:00|9820.9|9815.9|9820.4|9815.4|9822.1|9817.1|9820.1|9815.1|23
1647854400000|2022-03-21 09:20:00|9820.1|9815.1|9820.1|9815.1|9821.9|9816.9|9820.1|9815.1|21
1647854700000|2022-03-21 09:25:00|9820.3|9815.3|9823.3|9818.3|9823.6|9818.6|9820.1|9815.1|29
1647855000000|2022-03-21 09:30:00|9823.4|9818.4|9821.9|9816.9|9824.4|9819.4|9821.1|9816.1|22
1647855300000|2022-03-21 09:35:00|9821.6|9816.6|9822.1|9817.1|9823.4|9818.4|9820.6|9815.6|37
1647855600000|2022-03-21 09:40:00|9822.3|9817.3|9822.9|9817.9|9823.4|9818.4|9821.6|9816.6|8
1647855900000|2022-03-21 09:45:00|9823.1|9818.1|9819.1|9814.1|9823.1|9818.1|9818.9|9813.9|18
1647856200000|2022-03-21 09:50:00|9819.3|9814.3|9822.9|9817.9|9823.9|9818.9|9819.3|9814.3|14
1647856500000|2022-03-21 09:55:00|9822.6|9817.6|9824.1|9819.1|9824.1|9819.1|9822.1|9817.1|1
1647856800000|2022-03-21 10:00:00|9824.4|9819.4|9824.1|9819.1|9825.6|9820.6|9823.6|9818.6|8
1647857100000|2022-03-21 10:05:00|9823.9|9818.9|9824.4|9819.4|9825.6|9820.6|9823.4|9818.4|7
1647857400000|2022-03-21 10:10:00|9824.1|9819.1|9824.6|9819.6|9825.6|9820.6|9823.4|9818.4|12
1647857700000|2022-03-21 10:15:00|9824.4|9819.4|9824.9|9819.9|9827.1|9822.1|9824.4|9819.4|11
1647858000000|2022-03-21 10:20:00|9825.1|9820.1|9828.1|9823.1|9828.6|9823.6|9824.1|9819.1|3
1647858300000|2022-03-21 10:25:00|9827.9|9822.9|9827.6|9822.6|9830.1|9825.1|9826.8|9821.8|33
1647858600000|2022-03-21 10:30:00|9827.8|9822.8|9829.1|9824.1|9829.6|9824.6|9827.1|9822.1|27
1647858900000|2022-03-21 10:35:00|9828.8|9823.8|9826.7|9821.7|9829.1|9824.1|9825.7|9820.7|12
1647859200000|2022-03-21 10:40:00|9826.4|9821.4|9827.8|9822.8|9828.1|9823.1|9825.7|9820.7|8
1647859500000|2022-03-21 10:45:00|9828.1|9823.1|9828.3|9823.3|9829.6|9824.6|9827.6|9822.6|7
1647859800000|2022-03-21 10:50:00|9828.6|9823.6|9827.9|9822.9|9830.1|9825.1|9827.8|9822.8|0
1647860100000|2022-03-21 10:55:00|9827.8|9822.8|9831.3|9826.3|9831.6|9826.6|9827.6|9822.6|42
1647860400000|2022-03-21 11:00:00|9831.6|9826.6|9835.8|9830.8|9836.1|9831.1|9831.4|9826.4|96
1647860700000|2022-03-21 11:05:00|9835.6|9830.6|9835.6|9830.6|9836.6|9831.6|9833.1|9828.1|26
1647861000000|2022-03-21 11:10:00|9835.8|9830.8|9838.8|9833.8|9842.6|9837.6|9835.8|9830.8|60
1647861300000|2022-03-21 11:15:00|9839.1|9834.1|9840.6|9835.6|9842.6|9837.6|9838.6|9833.6|30
1647861600000|2022-03-21 11:20:00|9840.8|9835.8|9840.6|9835.6|9842.1|9837.1|9838.1|9833.1|52
1647861900000|2022-03-21 11:25:00|9840.3|9835.3|9841.3|9836.3|9841.6|9836.6|9838.1|9833.1|26
1647862200000|2022-03-21 11:30:00|9841.5|9836.5|9837.1|9832.1|9841.6|9836.6|9837.1|9832.1|23
1647862500000|2022-03-21 11:35:00|9837.3|9832.3|9837.5|9832.5|9837.6|9832.6|9835.1|9830.1|27
1647862800000|2022-03-21 11:40:00|9837.6|9832.6|9836|9831|9838.8|9833.8|9835.8|9830.8|17
1647863100000|2022-03-21 11:45:00|9835.8|9830.8|9837.3|9832.3|9837.5|9832.5|9834.3|9829.3|22
1647863400000|2022-03-21 11:50:00|9837.5|9832.5|9839.5|9834.5|9840|9835|9836.3|9831.3|49
1647863700000|2022-03-21 11:55:00|9839.8|9834.8|9837.8|9832.8|9840|9835|9837.5|9832.5|14
1647864000000|2022-03-21 12:00:00|9838|9833|9834.8|9829.8|9838.8|9833.8|9833.1|9828.1|54
1647864300000|2022-03-21 12:05:00|9834.5|9829.5|9833.3|9828.3|9835.3|9830.3|9831.5|9826.5|44
1647864600000|2022-03-21 12:10:00|9833.5|9828.5|9835.5|9830.5|9835.8|9830.8|9833|9828|16
1647864900000|2022-03-21 12:15:00|9835.3|9830.3|9834.6|9829.6|9836|9831|9833.8|9828.8|26
1647865200000|2022-03-21 12:20:00|9834.5|9829.5|9837.8|9832.8|9838|9833|9833.5|9828.5|18
1647865500000|2022-03-21 12:25:00|9838|9833|9839.2|9834.2|9840.2|9835.2|9836.8|9831.8|27
1647865800000|2022-03-21 12:30:00|9839|9834|9838.8|9833.8|9839.7|9834.7|9837.5|9832.5|19
1647866100000|2022-03-21 12:35:00|9839|9834|9837|9832|9840.5|9835.5|9837|9832|23
1647866400000|2022-03-21 12:40:00|9837.2|9832.2|9835.1|9830.1|9837.5|9832.5|9834.5|9829.5|18
1647866700000|2022-03-21 12:45:00|9835|9830|9832.3|9827.3|9835|9830|9832.1|9827.1|10
1647867000000|2022-03-21 12:50:00|9832.5|9827.5|9833|9828|9835|9830|9832.5|9827.5|43
1647867300000|2022-03-21 12:55:00|9833.2|9828.2|9835.1|9830.1|9836.5|9831.5|9832.8|9827.8|26
1647867600000|2022-03-21 13:00:00|9835|9830|9833.3|9828.3|9835.3|9830.3|9831.5|9826.5|28
1647867900000|2022-03-21 13:05:00|9833.1|9828.1|9827.1|9822.1|9834|9829|9826.8|9821.8|63
1647868200000|2022-03-21 13:10:00|9827.3|9822.3|9830|9825|9831|9826|9826.6|9821.6|18
1647868500000|2022-03-21 13:15:00|9830.5|9825.5|9829.8|9824.8|9831.5|9826.5|9828|9823|39
1647868800000|2022-03-21 13:20:00|9830|9825|9831|9826|9831.5|9826.5|9828.3|9823.3|30
1647869100000|2022-03-21 13:25:00|9831.3|9826.3|9827.6|9822.6|9831.3|9826.3|9826.6|9821.6|26
1647869400000|2022-03-21 13:30:00|9827.3|9822.3|9827.8|9822.8|9830.3|9825.3|9826.6|9821.6|40
1647869700000|2022-03-21 13:35:00|9827.6|9822.6|9828.8|9823.8|9830|9825|9827.3|9822.3|47
1647870000000|2022-03-21 13:40:00|9828.5|9823.5|9831|9826|9833|9828|9827.5|9822.5|37
1647870300000|2022-03-21 13:45:00|9830.7|9825.7|9831.4|9826.4|9833.5|9828.5|9830|9825|99
1647870600000|2022-03-21 13:50:00|9831.2|9826.2|9832|9827|9833.4|9828.4|9828.5|9823.5|34
1647870900000|2022-03-21 13:55:00|9832.2|9827.2|9833.3|9828.3|9834|9829|9830.8|9825.8|48
1647871200000|2022-03-21 14:00:00|9833|9828|9829.5|9824.5|9836.5|9831.5|9828.8|9823.8|76
1647871500000|2022-03-21 14:05:00|9829.7|9824.7|9827.1|9822.1|9829.7|9824.7|9825.1|9820.1|78
1647871800000|2022-03-21 14:10:00|9827|9822|9829.5|9824.5|9831|9826|9824.2|9819.2|44
1647872100000|2022-03-21 14:15:00|9829.7|9824.7|9827|9822|9830|9825|9825.9|9820.9|31
1647872400000|2022-03-21 14:20:00|9827.1|9822.1|9828.5|9823.5|9830|9825|9827.1|9822.1|38
1647872700000|2022-03-21 14:25:00|9828.7|9823.7|9827.8|9822.8|9830|9825|9824.9|9819.9|187
1647873000000|2022-03-21 14:30:00|9827.6|9822.6|9830.5|9825.5|9832|9827|9827.6|9822.6|167
1647873300000|2022-03-21 14:35:00|9830|9825|9829|9824|9831.5|9826.5|9828|9823|35
1647873600000|2022-03-21 14:40:00|9828.7|9823.7|9827.6|9822.6|9829.2|9824.2|9827.1|9822.1|25
1647873900000|2022-03-21 14:45:00|9827.5|9822.5|9828.3|9823.3|9829.5|9824.5|9826.6|9821.6|88
1647874200000|2022-03-21 14:50:00|9828.5|9823.5|9828.5|9823.5|9830|9825|9827.8|9822.8|13
1647874500000|2022-03-21 14:55:00|9828.7|9823.7|9825.2|9820.2|9829|9824|9825|9820|33
1647874800000|2022-03-21 15:00:00|9825|9820|9825.5|9820.5|9828|9823|9821.9|9816.9|47
1647875100000|2022-03-21 15:05:00|9825.7|9820.7|9828.5|9823.5|9830.7|9825.7|9825|9820|37
1647875400000|2022-03-21 15:10:00|9828.2|9823.2|9824.5|9819.5|9830|9825|9824.5|9819.5|61
1647875700000|2022-03-21 15:15:00|9824.7|9819.7|9826|9821|9827|9822|9822.8|9817.8|35
1647876000000|2022-03-21 15:20:00|9825.8|9820.8|9823.8|9818.8|9826.7|9821.7|9822.6|9817.6|33
1647876300000|2022-03-21 15:25:00|9823.6|9818.6|9823.1|9818.1|9824.5|9819.5|9822.1|9817.1|27
1647876600000|2022-03-21 15:30:00|9822.8|9817.8|9822.3|9817.3|9824.7|9819.7|9821.6|9816.6|21
1647876900000|2022-03-21 15:35:00|9822.4|9817.4|9822.1|9817.1|9823.6|9818.6|9821.7|9816.7|11
1647877200000|2022-03-21 15:40:00|9821.9|9816.9|9822.5|9817.5|9823.2|9818.2|9820.9|9815.9|35
1647877500000|2022-03-21 15:45:00|9822.2|9817.2|9822|9817|9822.7|9817.7|9821|9816|12
1647877800000|2022-03-21 15:50:00|9822.2|9817.2|9823.5|9818.5|9824|9819|9820.2|9815.2|36
1647878100000|2022-03-21 15:55:00|9823.2|9818.2|9823|9818|9825.5|9820.5|9822|9817|93
1647878400000|2022-03-21 16:00:00|9822.7|9817.7|9821.2|9816.2|9823.4|9818.4|9819|9814|86
1647878700000|2022-03-21 16:05:00|9821|9816|9820.2|9815.2|9823|9818|9820|9815|7
1647879000000|2022-03-21 16:10:00|9820|9815|9821|9816|9822.5|9817.5|9819.5|9814.5|113
1647879300000|2022-03-21 16:15:00|9820.7|9815.7|9820|9815|9823|9818|9819.7|9814.7|81
1647879600000|2022-03-21 16:20:00|9819.7|9814.7|9822.7|9817.7|9823.7|9818.7|9818|9813|26
1647879900000|2022-03-21 16:25:00|9822.5|9817.5|9824.2|9819.2|9826.5|9821.5|9821.5|9816.5|19
1647880200000|2022-03-21 16:30:00|9824.5|9819.5|9831|9826|9834.9|9829.9|9824.5|9819.5|315
1647880500000|2022-03-21 16:35:00|9831.2|9826.2|9830.5|9825.5|9836.5|9831.5|9830.5|9825.5|118
1647880800000|2022-03-21 16:40:00|9830.2|9825.2|9824.5|9819.5|9830.5|9825.5|9824.2|9819.2|73
1647881100000|2022-03-21 16:45:00|9824.7|9819.7|9820.5|9815.5|9827.2|9822.2|9820.2|9815.2|71
1647881400000|2022-03-21 16:50:00|9820.2|9815.2|9826.1|9821.1|9827|9822|9820.2|9815.2|69
1647881700000|2022-03-21 16:55:00|9825.7|9820.7|9827.2|9822.2|9828.6|9823.6|9825.2|9820.2|38
1647882000000|2022-03-21 17:00:00|9827.5|9822.5|9828.5|9823.5|9829|9824|9826.5|9821.5|39
1647882300000|2022-03-21 17:05:00|9828.7|9823.7|9830.5|9825.5|9831|9826|9828|9823|100
1647882600000|2022-03-21 17:10:00|9830.2|9825.2|9835|9830|9835.6|9830.6|9829.9|9824.9|34
1647882900000|2022-03-21 17:15:00|9835.2|9830.2|9846.6|9841.6|9846.6|9841.6|9835|9830|115
1647883200000|2022-03-21 17:20:00|9846.3|9841.3|9843.4|9838.4|9848.4|9843.4|9841.9|9836.9|95
1647883500000|2022-03-21 17:25:00|9843.6|9838.6|9840.6|9835.6|9843.8|9838.8|9839.4|9834.4|70
1647883800000|2022-03-21 17:30:00|9840.4|9835.4|9837.4|9832.4|9842.8|9837.8|9837.4|9832.4|134
1647884100000|2022-03-21 17:35:00|9837.6|9832.6|9840.4|9835.4|9840.8|9835.8|9837.6|9832.6|50
1647884400000|2022-03-21 17:40:00|9840.6|9835.6|9840.8|9835.8|9842.8|9837.8|9839.9|9834.9|17
1647884700000|2022-03-21 17:45:00|9840.6|9835.6|9839.6|9834.6|9841.4|9836.4|9837.9|9832.9|72
1647885000000|2022-03-21 17:50:00|9839.4|9834.4|9840.4|9835.4|9841.2|9836.2|9838.4|9833.4|16
1647885300000|2022-03-21 17:55:00|9840.2|9835.2|9838.7|9833.7|9841.7|9836.7|9838.4|9833.4|23
1647885600000|2022-03-21 18:00:00|9838.9|9833.9|9842.4|9837.4|9842.7|9837.7|9838|9833|23
1647885900000|2022-03-21 18:05:00|9842.2|9837.2|9847.4|9842.4|9847.7|9842.7|9842.2|9837.2|55
1647886200000|2022-03-21 18:10:00|9847.2|9842.2|9848.7|9843.7|9850|9845|9847.2|9842.2|87
1647886500000|2022-03-21 18:15:00|9848.9|9843.9|9848|9843|9849.1|9844.1|9847.5|9842.5|20
1647886800000|2022-03-21 18:20:00|9847.9|9842.9|9844.2|9839.2|9848.4|9843.4|9843.5|9838.5|44
1647887100000|2022-03-21 18:25:00|9844.4|9839.4|9842.4|9837.4|9845.4|9840.4|9841.7|9836.7|18
1647887400000|2022-03-21 18:30:00|9842.2|9837.2|9845|9840|9845.4|9840.4|9842.2|9837.2|24
1647887700000|2022-03-21 18:35:00|9844.7|9839.7|9844.1|9839.1|9846.4|9841.4|9843.4|9838.4|13
1647888000000|2022-03-21 18:40:00|9844.4|9839.4|9842.4|9837.4|9844.7|9839.7|9842.2|9837.2|10
1647888300000|2022-03-21 18:45:00|9842.2|9837.2|9844.4|9839.4|9844.7|9839.7|9840.2|9835.2|10
1647888600000|2022-03-21 18:50:00|9844.2|9839.2|9843.4|9838.4|9844.9|9839.9|9842.7|9837.7|26
1647888900000|2022-03-21 18:55:00|9843.7|9838.7|9850.9|9845.9|9851.4|9846.4|9842.9|9837.9|288
1647889200000|2022-03-21 19:00:00|9850.7|9845.7|9850.3|9845.3|9851.3|9846.3|9848.9|9843.9|165
1647889500000|2022-03-21 19:05:00|9850.6|9845.6|9850.9|9845.9|9851.3|9846.3|9848.6|9843.6|15
1647889800000|2022-03-21 19:10:00|9851.1|9846.1|9851.6|9846.6|9852.4|9847.4|9849.6|9844.6|25
1647890100000|2022-03-21 19:15:00|9851.8|9846.8|9853.3|9848.3|9853.9|9848.9|9850.6|9845.6|139
1647890400000|2022-03-21 19:20:00|9853.6|9848.6|9850.9|9845.9|9853.9|9848.9|9850.9|9845.9|64
1647890700000|2022-03-21 19:25:00|9851.3|9846.3|9850.4|9845.4|9852.1|9847.1|9850.1|9845.1|57
1647891000000|2022-03-21 19:30:00|9850.1|9845.1|9852.1|9847.1|9852.3|9847.3|9849.9|9844.9|29
1647891300000|2022-03-21 19:35:00|9852.3|9847.3|9852.4|9847.4|9853.3|9848.3|9851.9|9846.9|25
1647891600000|2022-03-21 19:40:00|9852.8|9847.8|9851.4|9846.4|9853.9|9848.9|9849.9|9844.9|33
1647891900000|2022-03-21 19:45:00|9851.1|9846.1|9854.1|9849.1|9854.1|9849.1|9850.9|9845.9|30
1647892200000|2022-03-21 19:50:00|9853.9|9848.9|9851.4|9846.4|9853.9|9848.9|9849.6|9844.6|26
1647892500000|2022-03-21 19:55:00|9851.1|9846.1|9851.9|9846.9|9854.4|9849.4|9850.9|9845.9|59
1647892800000|2022-03-21 20:00:00|9851.7|9846.7|9850.2|9845.2|9852.1|9847.1|9849.4|9844.4|115
1647893100000|2022-03-21 20:05:00|9850.4|9845.4|9851.9|9846.9|9852.9|9847.9|9850.2|9845.2|3
1647893400000|2022-03-21 20:10:00|9851.7|9846.7|9852.2|9847.2|9852.9|9847.9|9851.7|9846.7|64
1647893700000|2022-03-21 20:15:00|9851.9|9846.9|9852.2|9847.2|9853.2|9848.2|9851.9|9846.9|9
1647894000000|2022-03-21 20:20:00|9852.4|9847.4|9852.2|9847.2|9852.4|9847.4|9851.9|9846.9|1
1647894300000|2022-03-21 20:25:00|9852.1|9847.1|9852.2|9847.2|9852.6|9847.6|9851.9|9846.9|0
1647894600000|2022-03-21 20:30:00|9851.9|9846.9|9850.6|9845.6|9851.9|9846.9|9850.6|9845.6|9
1647894900000|2022-03-21 20:35:00|9850.9|9845.9|9852.4|9847.4|9852.4|9847.4|9850.6|9845.6|1
1647895200000|2022-03-21 20:40:00|9852.6|9847.6|9852.1|9847.1|9852.6|9847.6|9851.2|9846.2|4
1647895500000|2022-03-21 20:45:00|9852.2|9847.2|9852.4|9847.4|9852.9|9847.9|9851.6|9846.6|18
1647895800000|2022-03-21 20:50:00|9852.2|9847.2|9851.2|9846.2|9852.6|9847.6|9851.2|9846.2|11
1647896100000|2022-03-21 20:55:00|9851.1|9846.1|9851.9|9844.9|9851.9|9846.6|9850.1|9844.9|121
1647907200000|2022-03-22 00:00:00|9851|9846|9852.5|9847.5|9854.2|9849.2|9850.9|9845.9|32
1647907500000|2022-03-22 00:05:00|9852.8|9847.8|9854.5|9849.5|9854.8|9849.8|9852|9847|13
1647907800000|2022-03-22 00:10:00|9854.3|9849.3|9858|9853|9858.3|9853.3|9854.3|9849.3|35
1647908100000|2022-03-22 00:15:00|9858.3|9853.3|9860|9855|9860.5|9855.5|9857.3|9852.3|21
1647908400000|2022-03-22 00:20:00|9860.3|9855.3|9860.7|9855.7|9861|9856|9859.8|9854.8|16
1647908700000|2022-03-22 00:25:00|9860.5|9855.5|9861.5|9856.5|9862|9857|9859.8|9854.8|75
1647909000000|2022-03-22 00:30:00|9861.7|9856.7|9864|9859|9864|9859|9861|9856|20
1647909300000|2022-03-22 00:35:00|9863.8|9858.8|9865.8|9860.8|9865.8|9860.8|9863|9858|56
1647909600000|2022-03-22 00:40:00|9865.5|9860.5|9869.5|9864.5|9869.7|9864.7|9864.8|9859.8|26
1647909900000|2022-03-22 00:45:00|9869.7|9864.7|9873.3|9868.3|9875.8|9870.8|9869.7|9864.7|123
1647910200000|2022-03-22 00:50:00|9873.2|9868.2|9879|9874|9879|9874|9872|9867|33
1647910500000|2022-03-22 00:55:00|9879.3|9874.3|9875.5|9870.5|9879.6|9874.6|9873.3|9868.3|39
1647910800000|2022-03-22 01:00:00|9875.3|9870.3|9870.5|9865.5|9877|9872|9870.5|9865.5|34
1647911100000|2022-03-22 01:05:00|9870.7|9865.7|9868.3|9863.3|9871.7|9866.7|9868.3|9863.3|24
1647911400000|2022-03-22 01:10:00|9868.5|9863.5|9867.5|9862.5|9869.8|9864.8|9867.3|9862.3|20
1647911700000|2022-03-22 01:15:00|9867.3|9862.3|9869.5|9864.5|9870.3|9865.3|9866.8|9861.8|18
1647912000000|2022-03-22 01:20:00|9869.7|9864.7|9869.5|9864.5|9869.7|9864.7|9868|9863|1
1647912300000|2022-03-22 01:25:00|9869.7|9864.7|9871|9866|9871.7|9866.7|9868.8|9863.8|12
1647912600000|2022-03-22 01:30:00|9871.2|9866.2|9870|9865|9871.2|9866.2|9868.5|9863.5|16
1647912900000|2022-03-22 01:35:00|9869.8|9864.8|9869.3|9864.3|9870|9865|9867.2|9862.2|5
1647913200000|2022-03-22 01:40:00|9869.5|9864.5|9870.3|9865.3|9871.2|9866.2|9868.8|9863.8|31
1647913500000|2022-03-22 01:45:00|9870|9865|9871.8|9866.8|9872.5|9867.5|9869.8|9864.8|8
1647913800000|2022-03-22 01:50:00|9872|9867|9868.2|9863.2|9872.2|9867.2|9868|9863|10
1647914100000|2022-03-22 01:55:00|9868|9863|9869.2|9864.2|9869.8|9864.8|9867.7|9862.7|17
1647914400000|2022-03-22 02:00:00|9869.3|9864.3|9867.8|9862.8|9869.3|9864.3|9867.5|9862.5|15
1647914700000|2022-03-22 02:05:00|9868|9863|9868.3|9863.3|9869.7|9864.7|9867.3|9862.3|16
1647915000000|2022-03-22 02:10:00|9868.5|9863.5|9870.3|9865.3|9870.7|9865.7|9867.3|9862.3|12
1647915300000|2022-03-22 02:15:00|9870|9865|9871|9866|9871.8|9866.8|9869.5|9864.5|9
1647915600000|2022-03-22 02:20:00|9871.2|9866.2|9870.8|9865.8|9871.5|9866.5|9870.2|9865.2|7
1647915900000|2022-03-22 02:25:00|9870.7|9865.7|9869.5|9864.5|9870.8|9865.8|9868.8|9863.8|8
1647916200000|2022-03-22 02:30:00|9869.7|9864.7|9869.7|9864.7|9870.7|9865.7|9869|9864|9
1647916500000|2022-03-22 02:35:00|9870|9865|9867.5|9862.5|9870.7|9865.7|9867.5|9862.5|3
1647916800000|2022-03-22 02:40:00|9867.3|9862.3|9866.5|9861.5|9869.5|9864.5|9866.2|9861.2|10
1647917100000|2022-03-22 02:45:00|9866.7|9861.7|9866.2|9861.2|9867.2|9862.2|9863.7|9858.7|13
1647917400000|2022-03-22 02:50:00|9866|9861|9866.2|9861.2|9866.5|9861.5|9864.7|9859.7|11
1647917700000|2022-03-22 02:55:00|9866.5|9861.5|9864|9859|9868.2|9863.2|9863.5|9858.5|22
1647918000000|2022-03-22 03:00:00|9863.8|9858.8|9867|9862|9867.2|9862.2|9863.2|9858.2|15
1647918300000|2022-03-22 03:05:00|9867.2|9862.2|9866.7|9861.7|9867.7|9862.7|9866.5|9861.5|1
1647918600000|2022-03-22 03:10:00|9867|9862|9868|9863|9868.2|9863.2|9866.5|9861.5|2
1647918900000|2022-03-22 03:15:00|9868.2|9863.2|9866.5|9861.5|9868.2|9863.2|9866.2|9861.2|2
1647919200000|2022-03-22 03:20:00|9866.3|9861.3|9863.2|9858.2|9866.7|9861.7|9862.7|9857.7|60
1647919500000|2022-03-22 03:25:00|9863|9858|9860.5|9855.5|9863.2|9858.2|9860.5|9855.5|9
1647919800000|2022-03-22 03:30:00|9860.3|9855.3|9861.7|9856.7|9861.7|9856.7|9859.7|9854.7|8
1647920100000|2022-03-22 03:35:00|9861.5|9856.5|9862.5|9857.5|9862.5|9857.5|9860.7|9855.7|5
1647920400000|2022-03-22 03:40:00|9862.2|9857.2|9861.5|9856.5|9862.7|9857.7|9860.7|9855.7|2
1647920700000|2022-03-22 03:45:00|9861.3|9856.3|9861.5|9856.5|9861.7|9856.7|9860.8|9855.8|3
1647921000000|2022-03-22 03:50:00|9861.3|9856.3|9862|9857|9862.2|9857.2|9860.7|9855.7|1
1647921300000|2022-03-22 03:55:00|9862.2|9857.2|9862|9857|9862.7|9857.7|9861.7|9856.7|1
1647921600000|2022-03-22 04:00:00|9861.7|9856.7|9864.7|9859.7|9864.7|9859.7|9861.7|9856.7|21
1647921900000|2022-03-22 04:05:00|9864.5|9859.5|9866|9861|9866.7|9861.7|9864.5|9859.5|34
1647922200000|2022-03-22 04:10:00|9865.8|9860.8|9866.8|9861.8|9867.3|9862.3|9865|9860|31
1647922500000|2022-03-22 04:15:00|9867|9862|9874.2|9869.2|9874.2|9869.2|9866.8|9861.8|174
1647922800000|2022-03-22 04:20:00|9874|9869|9877.5|9872.5|9879.7|9874.7|9873.8|9868.8|46
1647923100000|2022-03-22 04:25:00|9877.7|9872.7|9876.7|9871.7|9879|9874|9876.7|9871.7|17
1647923400000|2022-03-22 04:30:00|9876.5|9871.5|9878|9873|9878.7|9873.7|9874.7|9869.7|32
1647923700000|2022-03-22 04:35:00|9877.7|9872.7|9880.2|9875.2|9882.2|9877.2|9877.3|9872.3|95
1647924000000|2022-03-22 04:40:00|9880|9875|9879|9874|9880.2|9875.2|9876.7|9871.7|30
1647924300000|2022-03-22 04:45:00|9879.2|9874.2|9881|9876|9881.2|9876.2|9878|9873|13
1647924600000|2022-03-22 04:50:00|9881.2|9876.2|9880.5|9875.5|9881.2|9876.2|9879|9874|28
1647924900000|2022-03-22 04:55:00|9880.2|9875.2|9880.2|9875.2|9882.2|9877.2|9879.2|9874.2|18
1647925200000|2022-03-22 05:00:00|9880|9875|9879.5|9874.5|9880.2|9875.2|9877.2|9872.2|24
1647925500000|2022-03-22 05:05:00|9879.2|9874.2|9879|9874|9879.7|9874.7|9877.7|9872.7|36
1647925800000|2022-03-22 05:10:00|9878.7|9873.7|9879.2|9874.2|9879.2|9874.2|9877.7|9872.7|7
1647926100000|2022-03-22 05:15:00|9879|9874|9879.7|9874.7|9883.2|9878.2|9879|9874|29
1647926400000|2022-03-22 05:20:00|9879.9|9874.9|9880.7|9875.7|9881.2|9876.2|9878.7|9873.7|10
1647926700000|2022-03-22 05:25:00|9880.5|9875.5|9877.2|9872.2|9880.5|9875.5|9877.2|9872.2|81
1647927000000|2022-03-22 05:30:00|9877.5|9872.5|9878.7|9873.7|9879.2|9874.2|9876.7|9871.7|27
1647927300000|2022-03-22 05:35:00|9879|9874|9880.2|9875.2|9880.7|9875.7|9876.7|9871.7|23
1647927600000|2022-03-22 05:40:00|9880.4|9875.4|9878.2|9873.2|9881.2|9876.2|9878.2|9873.2|25
1647927900000|2022-03-22 05:45:00|9878|9873|9881.2|9876.2|9881.2|9876.2|9877.5|9872.5|19
1647928200000|2022-03-22 05:50:00|9881|9876|9880.2|9875.2|9881|9876|9879.2|9874.2|4
1647928500000|2022-03-22 05:55:00|9880|9875|9884.2|9879.2|9884.2|9879.2|9879.7|9874.7|75
1647928800000|2022-03-22 06:00:00|9883.7|9878.7|9887.2|9882.2|9889.2|9884.2|9883.7|9878.7|100
1647929100000|2022-03-22 06:05:00|9887|9882|9886.4|9881.4|9888.3|9883.3|9885.2|9880.2|13
1647929400000|2022-03-22 06:10:00|9886.5|9881.5|9884.4|9879.4|9886.7|9881.7|9883.2|9878.2|8
1647929700000|2022-03-22 06:15:00|9884.5|9879.5|9883|9878|9885.2|9880.2|9881.7|9876.7|20
1647930000000|2022-03-22 06:20:00|9883.2|9878.2|9883.2|9878.2|9884.7|9879.7|9881.7|9876.7|4
1647930300000|2022-03-22 06:25:00|9883.5|9878.5|9883.5|9878.5|9883.7|9878.7|9881.5|9876.5|15
1647930600000|2022-03-22 06:30:00|9883.2|9878.2|9883.7|9878.7|9884.2|9879.2|9881.7|9876.7|5
1647930900000|2022-03-22 06:35:00|9883.2|9878.2|9883.5|9878.5|9885.2|9880.2|9881.7|9876.7|12
1647931200000|2022-03-22 06:40:00|9883.2|9878.2|9887.5|9882.5|9888.2|9883.2|9883|9878|16
1647931500000|2022-03-22 06:45:00|9887.7|9882.7|9889.2|9884.2|9889.9|9884.9|9887.5|9882.5|13
1647931800000|2022-03-22 06:50:00|9889|9884|9890.7|9885.7|9891|9886|9888.7|9883.7|32
1647932100000|2022-03-22 06:55:00|9891|9886|9892.5|9887.5|9893|9888|9890.2|9885.2|43
1647932400000|2022-03-22 07:00:00|9892.2|9887.2|9891.2|9886.2|9895|9890|9891|9886|49
1647932700000|2022-03-22 07:05:00|9891|9886|9893.2|9888.2|9893.9|9888.9|9890|9885|31
1647933000000|2022-03-22 07:10:00|9893|9888|9895|9890|9896.7|9891.7|9892.2|9887.2|37
1647933300000|2022-03-22 07:15:00|9894.7|9889.7|9890.7|9885.7|9895.3|9890.3|9890.2|9885.2|14
1647933600000|2022-03-22 07:20:00|9890.5|9885.5|9888.4|9883.4|9891.2|9886.2|9888.4|9883.4|26
1647933900000|2022-03-22 07:25:00|9888.7|9883.7|9888.7|9883.7|9891.2|9886.2|9888.4|9883.4|16
1647934200000|2022-03-22 07:30:00|9888.9|9883.9|9884.9|9879.9|9889.2|9884.2|9884.7|9879.7|20
1647934500000|2022-03-22 07:35:00|9885.2|9880.2|9885.7|9880.7|9887.4|9882.4|9884.7|9879.7|39
1647934800000|2022-03-22 07:40:00|9885.9|9880.9|9887.2|9882.2|9888.9|9883.9|9885.7|9880.7|22
1647935100000|2022-03-22 07:45:00|9886.9|9881.9|9888.2|9883.2|9888.2|9883.2|9886.2|9881.2|1
1647935400000|2022-03-22 07:50:00|9887.9|9882.9|9884.4|9879.4|9888.2|9883.2|9883.7|9878.7|15
1647935700000|2022-03-22 07:55:00|9884.2|9879.2|9882.4|9877.4|9885.4|9880.4|9881.9|9876.9|26
1647936000000|2022-03-22 08:00:00|9882.7|9877.7|9881.7|9876.7|9883.7|9878.7|9880.3|9875.3|57
1647936300000|2022-03-22 08:05:00|9881.5|9876.5|9877.4|9872.4|9882.2|9877.2|9876.9|9871.9|101
1647936600000|2022-03-22 08:10:00|9877.1|9872.1|9873.2|9868.2|9878.6|9873.6|9872.2|9867.2|42
1647936900000|2022-03-22 08:15:00|9873.4|9868.4|9874.9|9869.9|9875.7|9870.7|9872.9|9867.9|17
1647937200000|2022-03-22 08:20:00|9875.2|9870.2|9871.7|9866.7|9875.2|9870.2|9870.7|9865.7|19
1647937500000|2022-03-22 08:25:00|9871.9|9866.9|9871.9|9866.9|9874.4|9869.4|9870.7|9865.7|47
1647937800000|2022-03-22 08:30:00|9872.2|9867.2|9868.7|9863.7|9873.2|9868.2|9867.2|9862.2|60
1647938100000|2022-03-22 08:35:00|9868.9|9863.9|9862.2|9857.2|9869.9|9864.9|9861.7|9856.7|100
1647938400000|2022-03-22 08:40:00|9862.4|9857.4|9860.4|9855.4|9865.2|9860.2|9858.7|9853.7|169
1647938700000|2022-03-22 08:45:00|9860.7|9855.7|9863.7|9858.7|9863.9|9858.9|9860.2|9855.2|48
1647939000000|2022-03-22 08:50:00|9863.2|9858.2|9865.9|9860.9|9867.2|9862.2|9862.9|9857.9|121
1647939300000|2022-03-22 08:55:00|9866.2|9861.2|9865.2|9860.2|9867.2|9862.2|9863.4|9858.4|31
1647939600000|2022-03-22 09:00:00|9865.6|9860.6|9863.4|9858.4|9868.2|9863.2|9862.9|9857.9|75
1647939900000|2022-03-22 09:05:00|9863.2|9858.2|9860.4|9855.4|9864.4|9859.4|9858.9|9853.9|31
1647940200000|2022-03-22 09:10:00|9860.2|9855.2|9862.2|9857.2|9863.2|9858.2|9859.7|9854.7|12
1647940500000|2022-03-22 09:15:00|9862.4|9857.4|9860.7|9855.7|9863.9|9858.9|9859.7|9854.7|23
1647940800000|2022-03-22 09:20:00|9860.9|9855.9|9865.4|9860.4|9865.7|9860.7|9860.4|9855.4|34
1647941100000|2022-03-22 09:25:00|9865.2|9860.2|9864.7|9859.7|9866.2|9861.2|9862.7|9857.7|23
1647941400000|2022-03-22 09:30:00|9864.4|9859.4|9867.7|9862.7|9868.4|9863.4|9864.4|9859.4|25
1647941700000|2022-03-22 09:35:00|9867.9|9862.9|9867.7|9862.7|9868.7|9863.7|9865.4|9860.4|26
1647942000000|2022-03-22 09:40:00|9867.9|9862.9|9865.4|9860.4|9870.7|9865.7|9865.2|9860.2|30
1647942300000|2022-03-22 09:45:00|9865.7|9860.7|9870.9|9865.9|9872.2|9867.2|9864.7|9859.7|35
1647942600000|2022-03-22 09:50:00|9871.2|9866.2|9873.4|9868.4|9875.2|9870.2|9870.4|9865.4|28
1647942900000|2022-03-22 09:55:00|9873.7|9868.7|9874.4|9869.4|9876.7|9871.7|9873.4|9868.4|31
1647943200000|2022-03-22 10:00:00|9874.2|9869.2|9877.7|9872.7|9878.2|9873.2|9874.2|9869.2|31
1647943500000|2022-03-22 10:05:00|9877.6|9872.6|9878.9|9873.9|9881.1|9876.1|9877.2|9872.2|164
1647943800000|2022-03-22 10:10:00|9878.7|9873.7|9878.2|9873.2|9879.9|9874.9|9876.9|9871.9|177
1647944100000|2022-03-22 10:15:00|9877.7|9872.7|9877.9|9872.9|9880.1|9875.1|9876.6|9871.6|55
1647944400000|2022-03-22 10:20:00|9877.6|9872.6|9879.9|9874.9|9880.4|9875.4|9876.2|9871.2|22
1647944700000|2022-03-22 10:25:00|9880.1|9875.1|9876.1|9871.1|9880.9|9875.9|9875.9|9870.9|20
1647945000000|2022-03-22 10:30:00|9876.2|9871.2|9870.7|9865.7|9877.1|9872.1|9868.2|9863.2|135
1647945300000|2022-03-22 10:35:00|9870.9|9865.9|9867.6|9862.6|9871.2|9866.2|9867.2|9862.2|17
1647945600000|2022-03-22 10:40:00|9867.7|9862.7|9871.7|9866.7|9872.9|9867.9|9867.7|9862.7|35
1647945900000|2022-03-22 10:45:00|9871.2|9866.2|9871.6|9866.6|9872.9|9867.9|9870.9|9865.9|18
1647946200000|2022-03-22 10:50:00|9871.7|9866.7|9869.7|9864.7|9871.9|9866.9|9869.2|9864.2|16
1647946500000|2022-03-22 10:55:00|9869.9|9864.9|9867.6|9862.6|9870.2|9865.2|9865.1|9860.1|30
1647946800000|2022-03-22 11:00:00|9867.7|9862.7|9867.2|9862.2|9868.6|9863.6|9865.9|9860.9|47
1647947100000|2022-03-22 11:05:00|9866.9|9861.9|9868.6|9863.6|9870.6|9865.6|9866.7|9861.7|15
1647947400000|2022-03-22 11:10:00|9868.7|9863.7|9867.2|9862.2|9869.4|9864.4|9867.2|9862.2|10
1647947700000|2022-03-22 11:15:00|9867.4|9862.4|9869.4|9864.4|9869.4|9864.4|9865.2|9860.2|17
1647948000000|2022-03-22 11:20:00|9869.6|9864.6|9866.6|9861.6|9871.9|9866.9|9866.4|9861.4|38
1647948300000|2022-03-22 11:25:00|9866.4|9861.4|9866.4|9861.4|9867.6|9862.6|9865.2|9860.2|83
1647948600000|2022-03-22 11:30:00|9866.6|9861.6|9870.9|9865.9|9871.2|9866.2|9864.9|9859.9|20
1647948900000|2022-03-22 11:35:00|9870.7|9865.7|9866.7|9861.7|9872.7|9867.7|9865.9|9860.9|116
1647949200000|2022-03-22 11:40:00|9866.9|9861.9|9868.2|9863.2|9868.9|9863.9|9866.2|9861.2|29
1647949500000|2022-03-22 11:45:00|9868.4|9863.4|9865.2|9860.2|9868.9|9863.9|9864.7|9859.7|14
1647949800000|2022-03-22 11:50:00|9864.9|9859.9|9865.2|9860.2|9867.1|9862.1|9864.2|9859.2|34
1647950100000|2022-03-22 11:55:00|9865.4|9860.4|9866.4|9861.4|9869.1|9864.1|9864.9|9859.9|32
1647950400000|2022-03-22 12:00:00|9866.6|9861.6|9862.4|9857.4|9866.6|9861.6|9860.9|9855.9|59
1647950700000|2022-03-22 12:05:00|9862.2|9857.2|9861.2|9856.2|9863.9|9858.9|9860.7|9855.7|42
1647951000000|2022-03-22 12:10:00|9861.1|9856.1|9862.4|9857.4|9863.4|9858.4|9860.4|9855.4|46
1647951300000|2022-03-22 12:15:00|9862.1|9857.1|9854.6|9849.6|9862.6|9857.6|9852.4|9847.4|103
1647951600000|2022-03-22 12:20:00|9852.5|9847.5|9845.9|9840.9|9852.8|9847.8|9843.2|9838.2|138
1647951900000|2022-03-22 12:25:00|9846.1|9841.1|9846.1|9841.1|9849.6|9844.6|9844.4|9839.4|51
1647952200000|2022-03-22 12:30:00|9846.4|9841.4|9843.6|9838.6|9848.1|9843.1|9843.4|9838.4|43
1647952500000|2022-03-22 12:35:00|9843.8|9838.8|9847.1|9842.1|9848.1|9843.1|9843.2|9838.2|37
1647952800000|2022-03-22 12:40:00|9846.9|9841.9|9842.2|9837.2|9847.6|9842.6|9842.2|9837.2|61
1647953100000|2022-03-22 12:45:00|9842.4|9837.4|9842.7|9837.7|9843.6|9838.6|9841.1|9836.1|47
1647953400000|2022-03-22 12:50:00|9842.6|9837.6|9845.6|9840.6|9846.6|9841.6|9842.1|9837.1|85
1647953700000|2022-03-22 12:55:00|9845.9|9840.9|9850.9|9845.9|9851.1|9846.1|9844.1|9839.1|94
1647954000000|2022-03-22 13:00:00|9850.7|9845.7|9844.2|9839.2|9851.1|9846.1|9844.1|9839.1|68
1647954300000|2022-03-22 13:05:00|9844.1|9839.1|9846.2|9841.2|9849.7|9844.7|9843.1|9838.1|38
1647954600000|2022-03-22 13:10:00|9846.1|9841.1|9845.7|9840.7|9846.6|9841.6|9843.9|9838.9|23
1647954900000|2022-03-22 13:15:00|9845.6|9840.6|9847.1|9842.1|9850.6|9845.6|9845.1|9840.1|39
1647955200000|2022-03-22 13:20:00|9846.9|9841.9|9847.4|9842.4|9847.6|9842.6|9844.1|9839.1|41
1647955500000|2022-03-22 13:25:00|9847.6|9842.6|9842.7|9837.7|9848.9|9843.9|9840.9|9835.9|45
1647955800000|2022-03-22 13:30:00|9842.6|9837.6|9844.4|9839.4|9845.1|9840.1|9840.9|9835.9|42
1647956100000|2022-03-22 13:35:00|9844.2|9839.2|9838.4|9833.4|9844.9|9839.9|9837.6|9832.6|92
1647956400000|2022-03-22 13:40:00|9838.2|9833.2|9841.6|9836.6|9842.1|9837.1|9837.6|9832.6|121
1647956700000|2022-03-22 13:45:00|9841.7|9836.7|9837.6|9832.6|9843|9838|9837.4|9832.4|117
1647957000000|2022-03-22 13:50:00|9837.4|9832.4|9837.4|9832.4|9839.6|9834.6|9836.4|9831.4|75
1647957300000|2022-03-22 13:55:00|9837.2|9832.2|9834.2|9829.2|9839.1|9834.1|9832.9|9827.9|126
1647957600000|2022-03-22 14:00:00|9834.1|9829.1|9837.1|9832.1|9838.1|9833.1|9831.6|9826.6|80
1647957900000|2022-03-22 14:05:00|9836.9|9831.9|9836.7|9831.7|9840.4|9835.4|9835.2|9830.2|53
1647958200000|2022-03-22 14:10:00|9836.9|9831.9|9840.7|9835.7|9840.7|9835.7|9836.4|9831.4|30
1647958500000|2022-03-22 14:15:00|9840.6|9835.6|9843.2|9838.2|9846.1|9841.1|9839.9|9834.9|78
1647958800000|2022-03-22 14:20:00|9843.1|9838.1|9843.2|9838.2|9846.6|9841.6|9840.9|9835.9|59
1647959100000|2022-03-22 14:25:00|9843.4|9838.4|9842.4|9837.4|9844.6|9839.6|9841.4|9836.4|27
1647959400000|2022-03-22 14:30:00|9842.6|9837.6|9844.1|9839.1|9844.9|9839.9|9841.6|9836.6|77
1647959700000|2022-03-22 14:35:00|9843.9|9838.9|9843.4|9838.4|9844.1|9839.1|9839.4|9834.4|50
1647960000000|2022-03-22 14:40:00|9843.6|9838.6|9843.6|9838.6|9845.1|9840.1|9840.6|9835.6|59
1647960300000|2022-03-22 14:45:00|9843.4|9838.4|9839.9|9834.9|9843.9|9838.9|9839.1|9834.1|34
1647960600000|2022-03-22 14:50:00|9840.1|9835.1|9840.8|9835.8|9842.3|9837.3|9839.1|9834.1|30
1647960900000|2022-03-22 14:55:00|9841.1|9836.1|9842.8|9837.8|9843.3|9838.3|9840.3|9835.3|28
1647961200000|2022-03-22 15:00:00|9842.6|9837.6|9845.5|9840.5|9847.5|9842.5|9842.3|9837.3|73
1647961500000|2022-03-22 15:05:00|9845.8|9840.8|9848.5|9843.5|9849.5|9844.5|9845.1|9840.1|37
1647961800000|2022-03-22 15:10:00|9848.8|9843.8|9848.1|9843.1|9851|9846|9847.1|9842.1|100
1647962100000|2022-03-22 15:15:00|9848.3|9843.3|9847.1|9842.1|9848.5|9843.5|9845.5|9840.5|20
1647962400000|2022-03-22 15:20:00|9847.3|9842.3|9847.5|9842.5|9849|9844|9846.1|9841.1|36
1647962700000|2022-03-22 15:25:00|9847.1|9842.1|9847.5|9842.5|9850|9845|9846.8|9841.8|25
1647963000000|2022-03-22 15:30:00|9847.8|9842.8|9848.5|9843.5|9850|9845|9846.8|9841.8|36
1647963300000|2022-03-22 15:35:00|9848.3|9843.3|9850.8|9845.8|9851|9846|9846|9841|37
1647963600000|2022-03-22 15:40:00|9851|9846|9854|9849|9855.5|9850.5|9850.1|9845.1|108
1647963900000|2022-03-22 15:45:00|9854.2|9849.2|9849.8|9844.8|9854.2|9849.2|9849.3|9844.3|86
1647964200000|2022-03-22 15:50:00|9850|9845|9849.8|9844.8|9853|9848|9848.1|9843.1|64
1647964500000|2022-03-22 15:55:00|9850|9845|9848.8|9843.8|9851.2|9846.2|9847.8|9842.8|37
1647964800000|2022-03-22 16:00:00|9849|9844|9848|9843|9851.7|9846.7|9848|9843|49
1647965100000|2022-03-22 16:05:00|9848.2|9843.2|9851.7|9846.7|9852.2|9847.2|9847.5|9842.5|92
1647965400000|2022-03-22 16:10:00|9851.5|9846.5|9851.2|9846.2|9852.5|9847.5|9850.5|9845.5|26
1647965700000|2022-03-22 16:15:00|9851|9846|9851.7|9846.7|9854.5|9849.5|9851|9846|41
1647966000000|2022-03-22 16:20:00|9851.9|9846.9|9853.5|9848.5|9853.9|9848.9|9851.5|9846.5|32
1647966300000|2022-03-22 16:25:00|9853.9|9848.9|9854.5|9849.5|9855|9850|9851.5|9846.5|25
1647966600000|2022-03-22 16:30:00|9854.2|9849.2|9854.5|9849.5|9856.7|9851.7|9854|9849|46
1647966900000|2022-03-22 16:35:00|9854.2|9849.2|9855.7|9850.7|9857|9852|9852.8|9847.8|49
1647967200000|2022-03-22 16:40:00|9855.9|9850.9|9856|9851|9857.5|9852.5|9854.5|9849.5|181
1647967500000|2022-03-22 16:45:00|9855.8|9850.8|9858|9853|9858.9|9853.9|9853.3|9848.3|343
1647967800000|2022-03-22 16:50:00|9857.7|9852.7|9857.2|9852.2|9859.4|9854.4|9857|9852|118
1647968100000|2022-03-22 16:55:00|9857|9852|9854.5|9849.5|9857.4|9852.4|9854.5|9849.5|71
1647968400000|2022-03-22 17:00:00|9854.7|9849.7|9854.9|9849.9|9857.2|9852.2|9854.7|9849.7|14
1647968700000|2022-03-22 17:05:00|9855|9850|9854.4|9849.4|9855.2|9850.2|9852.5|9847.5|25
1647969000000|2022-03-22 17:10:00|9854.7|9849.7|9854.4|9849.4|9856.2|9851.2|9853|9848|171
1647969300000|2022-03-22 17:15:00|9853.9|9848.9|9848.5|9843.5|9854.9|9849.9|9848.3|9843.3|361
1647969600000|2022-03-22 17:20:00|9848.2|9843.2|9850.5|9845.5|9850.7|9845.7|9848|9843|30
1647969900000|2022-03-22 17:25:00|9850.7|9845.7|9850.8|9845.8|9850.8|9845.8|9848.6|9843.6|13
1647970200000|2022-03-22 17:30:00|9850.6|9845.6|9851|9846|9852|9847|9849.8|9844.8|28
1647970500000|2022-03-22 17:35:00|9851.3|9846.3|9853|9848|9853|9848|9850|9845|8
1647970800000|2022-03-22 17:40:00|9852.8|9847.8|9852.3|9847.3|9853|9848|9851.6|9846.6|8
1647971100000|2022-03-22 17:45:00|9852|9847|9853.6|9848.6|9854.5|9849.5|9852|9847|30
1647971400000|2022-03-22 17:50:00|9853.5|9848.5|9853|9848|9854|9849|9853|9848|7
1647971700000|2022-03-22 17:55:00|9852.8|9847.8|9853.8|9848.8|9854|9849|9852|9847|26
1647972000000|2022-03-22 18:00:00|9854|9849|9853.5|9848.5|9854|9849|9852.6|9847.6|27
1647972300000|2022-03-22 18:05:00|9853.3|9848.3|9851.8|9846.8|9853.5|9848.5|9851.3|9846.3|23
1647972600000|2022-03-22 18:10:00|9851.6|9846.6|9852|9847|9852.3|9847.3|9850.8|9845.8|4
1647972900000|2022-03-22 18:15:00|9852.3|9847.3|9852.3|9847.3|9853|9848|9851.8|9846.8|20
1647973200000|2022-03-22 18:20:00|9852.1|9847.1|9851.3|9846.3|9853|9848|9850.8|9845.8|6
1647973500000|2022-03-22 18:25:00|9851.6|9846.6|9853.5|9848.5|9853.8|9848.8|9851.6|9846.6|25
1647973800000|2022-03-22 18:30:00|9853.3|9848.3|9852.1|9847.1|9854.5|9849.5|9852.1|9847.1|14
1647974100000|2022-03-22 18:35:00|9852.3|9847.3|9853.6|9848.6|9854.5|9849.5|9852.3|9847.3|20
1647974400000|2022-03-22 18:40:00|9853.8|9848.8|9855|9850|9855|9850|9853.1|9848.1|23
1647974700000|2022-03-22 18:45:00|9855.3|9850.3|9853|9848|9855.5|9850.5|9852.8|9847.8|8
1647975000000|2022-03-22 18:50:00|9853.3|9848.3|9852.3|9847.3|9854|9849|9852|9847|23
1647975300000|2022-03-22 18:55:00|9852.1|9847.1|9852.6|9847.6|9853.3|9848.3|9851.8|9846.8|134
1647975600000|2022-03-22 19:00:00|9853.1|9848.1|9850.3|9845.3|9854.6|9849.6|9850.3|9845.3|95
1647975900000|2022-03-22 19:05:00|9850.1|9845.1|9847.8|9842.8|9852|9847|9847.6|9842.6|38
1647976200000|2022-03-22 19:10:00|9847.6|9842.6|9848|9843|9849|9844|9847.1|9842.1|45
1647976500000|2022-03-22 19:15:00|9847.8|9842.8|9847|9842|9849|9844|9846.8|9841.8|13
1647976800000|2022-03-22 19:20:00|9847.1|9842.1|9848.1|9843.1|9848.8|9843.8|9846.8|9841.8|22
1647977100000|2022-03-22 19:25:00|9847.8|9842.8|9848.5|9843.5|9848.5|9843.5|9847.1|9842.1|8
1647977400000|2022-03-22 19:30:00|9848.8|9843.8|9849.1|9844.1|9849.5|9844.5|9847.6|9842.6|18
1647977700000|2022-03-22 19:35:00|9848.8|9843.8|9850.1|9845.1|9850.1|9845.1|9848.5|9843.5|9
1647978000000|2022-03-22 19:40:00|9849.8|9844.8|9850.1|9845.1|9850.3|9845.3|9849.3|9844.3|5
1647978300000|2022-03-22 19:45:00|9850|9845|9849.1|9844.1|9850.1|9845.1|9848.6|9843.6|22
1647978600000|2022-03-22 19:50:00|9848.9|9843.9|9848.6|9843.6|9849.6|9844.6|9848.2|9843.2|41
1647978900000|2022-03-22 19:55:00|9848.4|9843.4|9847.7|9842.7|9848.6|9843.6|9846.7|9841.7|114
1647979200000|2022-03-22 20:00:00|9847.5|9842.5|9850|9845|9850|9845|9847.5|9842.5|70
1647979500000|2022-03-22 20:05:00|9849.8|9844.8|9850.3|9845.3|9850.5|9845.5|9849.6|9844.6|4
1647979800000|2022-03-22 20:10:00|9850.5|9845.5|9850.3|9845.3|9850.5|9845.5|9850|9845|10
1647980100000|2022-03-22 20:15:00|9850|9845|9849.1|9844.1|9850|9845|9848.6|9843.6|11
1647980400000|2022-03-22 20:20:00|9848.9|9843.9|9849.8|9844.8|9850|9845|9848.6|9843.6|0
1647980700000|2022-03-22 20:25:00|9850|9845|9850.3|9845.3|9850.5|9845.5|9850|9845|0
1647981000000|2022-03-22 20:30:00|9850.1|9845.1|9848.9|9843.9|9850.1|9845.1|9848.6|9843.6|1
1647981300000|2022-03-22 20:35:00|9849.1|9844.1|9849.1|9844.1|9849.8|9844.8|9848.6|9843.6|3
1647981600000|2022-03-22 20:40:00|9849.3|9844.3|9847.9|9842.9|9849.6|9844.6|9847.9|9842.9|1
1647981900000|2022-03-22 20:45:00|9848.1|9843.1|9847.2|9842.2|9848.1|9843.1|9847|9842|18
1647982200000|2022-03-22 20:50:00|9847.4|9842.4|9848.4|9843.4|9848.6|9843.6|9847|9842|6
1647982500000|2022-03-22 20:55:00|9848.6|9843.6|9849.5|9842.5|9849.5|9844.4|9847.4|9842.2|15
1647993600000|2022-03-23 00:00:00|9854.5|9849.5|9852.5|9847.5|9855|9850|9850.5|9845.5|122
1647993900000|2022-03-23 00:05:00|9852.3|9847.3|9853.7|9848.7|9854.3|9849.3|9851.7|9846.7|10
1647994200000|2022-03-23 00:10:00|9854|9849|9855.5|9850.5|9856|9851|9854|9849|22
1647994500000|2022-03-23 00:15:00|9855.3|9850.3|9855.5|9850.5|9857.5|9852.5|9854.7|9849.7|10
1647994800000|2022-03-23 00:20:00|9855|9850|9855.7|9850.7|9856.5|9851.5|9854.7|9849.7|12
1647995100000|2022-03-23 00:25:00|9856|9851|9856.2|9851.2|9856.7|9851.7|9855|9850|11
1647995400000|2022-03-23 00:30:00|9856|9851|9856.5|9851.5|9856.5|9851.5|9855|9850|9
1647995700000|2022-03-23 00:35:00|9856.3|9851.3|9856.5|9851.5|9857.5|9852.5|9855.5|9850.5|3
1647996000000|2022-03-23 00:40:00|9856.2|9851.2|9856.5|9851.5|9857|9852|9855.7|9850.7|6
1647996300000|2022-03-23 00:45:00|9856.7|9851.7|9857|9852|9858|9853|9856|9851|23
1647996600000|2022-03-23 00:50:00|9857.2|9852.2|9856|9851|9857.5|9852.5|9854.2|9849.2|18
1647996900000|2022-03-23 00:55:00|9856.2|9851.2|9853.7|9848.7|9857|9852|9853|9848|25
1647997200000|2022-03-23 01:00:00|9853.9|9848.9|9847.1|9842.1|9854.2|9849.2|9845.2|9840.2|92
1647997500000|2022-03-23 01:05:00|9847.2|9842.2|9849.9|9844.9|9849.9|9844.9|9846.2|9841.2|19
1647997800000|2022-03-23 01:10:00|9850.1|9845.1|9850.9|9845.9|9851.1|9846.1|9848.4|9843.4|1
1647998100000|2022-03-23 01:15:00|9851.1|9846.1|9852.7|9847.7|9852.9|9847.9|9849.9|9844.9|5
1647998400000|2022-03-23 01:20:00|9852.4|9847.4|9852.2|9847.2|9852.9|9847.9|9851.4|9846.4|2
1647998700000|2022-03-23 01:25:00|9851.9|9846.9|9851.4|9846.4|9851.9|9846.9|9850.7|9845.7|3
1647999000000|2022-03-23 01:30:00|9851.2|9846.2|9851.4|9846.4|9851.9|9846.9|9849.9|9844.9|6
1647999300000|2022-03-23 01:35:00|9851.7|9846.7|9852.4|9847.4|9852.4|9847.4|9850.7|9845.7|1
1647999600000|2022-03-23 01:40:00|9852.7|9847.7|9853.2|9848.2|9854.7|9849.7|9852.4|9847.4|23
1647999900000|2022-03-23 01:45:00|9853.4|9848.4|9854.2|9849.2|9854.9|9849.9|9853.4|9848.4|1
1648000200000|2022-03-23 01:50:00|9853.9|9848.9|9853.9|9848.9|9855.2|9850.2|9853.1|9848.1|17
1648000500000|2022-03-23 01:55:00|9853.7|9848.7|9852.4|9847.4|9854.4|9849.4|9851.9|9846.9|7
1648000800000|2022-03-23 02:00:00|9852.2|9847.2|9848.4|9843.4|9852.6|9847.6|9848.4|9843.4|19
1648001100000|2022-03-23 02:05:00|9848.2|9843.2|9847.9|9842.9|9848.2|9843.2|9844.9|9839.9|24
1648001400000|2022-03-23 02:10:00|9848.1|9843.1|9848.9|9843.9|9849.2|9844.2|9847.7|9842.7|14
1648001700000|2022-03-23 02:15:00|9849.1|9844.1|9848.2|9843.2|9849.1|9844.1|9847.2|9842.2|9
1648002000000|2022-03-23 02:20:00|9847.9|9842.9|9848.9|9843.9|9849.2|9844.2|9847.9|9842.9|0
1648002300000|2022-03-23 02:25:00|9848.7|9843.7|9848.7|9843.7|9849.4|9844.4|9848.2|9843.2|0
1648002600000|2022-03-23 02:30:00|9848.4|9843.4|9849.1|9844.1|9849.2|9844.2|9847.4|9842.4|16
1648002900000|2022-03-23 02:35:00|9849.2|9844.2|9848.4|9843.4|9849.4|9844.4|9848.4|9843.4|3
1648003200000|2022-03-23 02:40:00|9848.2|9843.2|9847.4|9842.4|9848.9|9843.9|9847.4|9842.4|3
1648003500000|2022-03-23 02:45:00|9847|9842|9846.9|9841.9|9848.7|9843.7|9846.4|9841.4|24
1648003800000|2022-03-23 02:50:00|9846.6|9841.6|9843.9|9838.9|9846.9|9841.9|9843.6|9838.6|31
1648004100000|2022-03-23 02:55:00|9844.1|9839.1|9845.6|9840.6|9847.4|9842.4|9844.1|9839.1|20
1648004400000|2022-03-23 03:00:00|9845.9|9840.9|9845.9|9840.9|9846.6|9841.6|9844.4|9839.4|5
1648004700000|2022-03-23 03:05:00|9846.1|9841.1|9846.9|9841.9|9847.4|9842.4|9845.9|9840.9|3
1648005000000|2022-03-23 03:10:00|9847.1|9842.1|9846.4|9841.4|9847.4|9842.4|9845.4|9840.4|0
1648005300000|2022-03-23 03:15:00|9846.6|9841.6|9845.6|9840.6|9847.1|9842.1|9845.4|9840.4|4
1648005600000|2022-03-23 03:20:00|9845.4|9840.4|9844.6|9839.6|9846.1|9841.1|9844.4|9839.4|31
1648005900000|2022-03-23 03:25:00|9844.9|9839.9|9847.1|9842.1|9847.6|9842.6|9844.9|9839.9|4
1648006200000|2022-03-23 03:30:00|9847.4|9842.4|9847.2|9842.2|9847.9|9842.9|9846.9|9841.9|7
1648006500000|2022-03-23 03:35:00|9847.1|9842.1|9848.4|9843.4|9848.4|9843.4|9847.1|9842.1|3
1648006800000|2022-03-23 03:40:00|9848.1|9843.1|9849.9|9844.9|9850.1|9845.1|9847.9|9842.9|0
1648007100000|2022-03-23 03:45:00|9850.1|9845.1|9851.4|9846.4|9851.4|9846.4|9849.9|9844.9|9
1648007400000|2022-03-23 03:50:00|9851.6|9846.6|9851.6|9846.6|9852.4|9847.4|9851.4|9846.4|6
1648007700000|2022-03-23 03:55:00|9851.9|9846.9|9851.4|9846.4|9852.4|9847.4|9850.1|9845.1|1
1648008000000|2022-03-23 04:00:00|9851.6|9846.6|9851.6|9846.6|9851.9|9846.9|9850.9|9845.9|5
1648008300000|2022-03-23 04:05:00|9851.4|9846.4|9852.1|9847.1|9852.4|9847.4|9851.4|9846.4|2
1648008600000|2022-03-23 04:10:00|9851.9|9846.9|9853.9|9848.9|9853.9|9848.9|9851.9|9846.9|6
1648008900000|2022-03-23 04:15:00|9853.6|9848.6|9852.9|9847.9|9853.9|9848.9|9852.4|9847.4|6
1648009200000|2022-03-23 04:20:00|9853.1|9848.1|9852.9|9847.9|9853.9|9848.9|9852.6|9847.6|5
1648009500000|2022-03-23 04:25:00|9852.6|9847.6|9853.1|9848.1|9853.4|9848.4|9852.4|9847.4|13
1648009800000|2022-03-23 04:30:00|9852.9|9847.9|9851.9|9846.9|9852.9|9847.9|9851.4|9846.4|9
1648010100000|2022-03-23 04:35:00|9852.4|9847.4|9851.4|9846.4|9852.4|9847.4|9851.1|9846.1|6
1648010400000|2022-03-23 04:40:00|9851.6|9846.6|9851.9|9846.9|9851.9|9846.9|9850.9|9845.9|2
1648010700000|2022-03-23 04:45:00|9851.6|9846.6|9853.1|9848.1|9853.4|9848.4|9851.4|9846.4|5
1648011000000|2022-03-23 04:50:00|9852.9|9847.9|9852.1|9847.1|9853.1|9848.1|9852.1|9847.1|2
1648011300000|2022-03-23 04:55:00|9852.4|9847.4|9851.1|9846.1|9852.4|9847.4|9850.9|9845.9|5
1648011600000|2022-03-23 05:00:00|9851.4|9846.4|9851.8|9846.8|9851.9|9846.9|9850.4|9845.4|30
1648011900000|2022-03-23 05:05:00|9851.9|9846.9|9851.1|9846.1|9852.3|9847.3|9850.8|9845.8|1
1648012200000|2022-03-23 05:10:00|9851.3|9846.3|9851.9|9846.9|9852.9|9847.9|9851.1|9846.1|5
1648012500000|2022-03-23 05:15:00|9851.8|9846.8|9850.9|9845.9|9852.1|9847.1|9850.9|9845.9|7
1648012800000|2022-03-23 05:20:00|9851.1|9846.1|9850.1|9845.1|9851.4|9846.4|9850.1|9845.1|0
1648013100000|2022-03-23 05:25:00|9850.3|9845.3|9846.9|9841.9|9850.3|9845.3|9846.4|9841.4|34
1648013400000|2022-03-23 05:30:00|9846.8|9841.8|9846.4|9841.4|9847.4|9842.4|9845.9|9840.9|6
1648013700000|2022-03-23 05:35:00|9846.6|9841.6|9845.1|9840.1|9846.6|9841.6|9844.9|9839.9|15
1648014000000|2022-03-23 05:40:00|9845.3|9840.3|9843.6|9838.6|9845.4|9840.4|9842.9|9837.9|9
1648014300000|2022-03-23 05:45:00|9843.4|9838.4|9844.3|9839.3|9844.6|9839.6|9842.6|9837.6|13
1648014600000|2022-03-23 05:50:00|9844.4|9839.4|9845.4|9840.4|9845.9|9840.9|9843.9|9838.9|6
1648014900000|2022-03-23 05:55:00|9845.6|9840.6|9844.8|9839.8|9846.4|9841.4|9844.6|9839.6|0
1648015200000|2022-03-23 06:00:00|9844.9|9839.9|9847.9|9842.9|9847.9|9842.9|9844.9|9839.9|10
1648015500000|2022-03-23 06:05:00|9848.1|9843.1|9847.6|9842.6|9848.9|9843.9|9847.4|9842.4|12
1648015800000|2022-03-23 06:10:00|9847.8|9842.8|9847.9|9842.9|9848.3|9843.3|9846.9|9841.9|3
1648016100000|2022-03-23 06:15:00|9848.3|9843.3|9846.1|9841.1|9848.6|9843.6|9845.9|9840.9|13
1648016400000|2022-03-23 06:20:00|9846.3|9841.3|9845.6|9840.6|9846.8|9841.8|9844.6|9839.6|10
1648016700000|2022-03-23 06:25:00|9845.8|9840.8|9845.6|9840.6|9846.3|9841.3|9844.9|9839.9|4
1648017000000|2022-03-23 06:30:00|9845.4|9840.4|9848.3|9843.3|9848.6|9843.6|9845.4|9840.4|6
1648017300000|2022-03-23 06:35:00|9848.1|9843.1|9849.4|9844.4|9850.6|9845.6|9847.9|9842.9|4
1648017600000|2022-03-23 06:40:00|9849.6|9844.6|9848.4|9843.4|9849.9|9844.9|9848.4|9843.4|11
1648017900000|2022-03-23 06:45:00|9848.1|9843.1|9848.6|9843.6|9848.8|9843.8|9846.9|9841.9|13
1648018200000|2022-03-23 06:50:00|9848.8|9843.8|9850.4|9845.4|9850.6|9845.6|9848.4|9843.4|33
1648018500000|2022-03-23 06:55:00|9850.6|9845.6|9850.7|9845.7|9851.1|9846.1|9848|9843|9
1648018800000|2022-03-23 07:00:00|9850.6|9845.6|9846.8|9841.8|9850.9|9845.9|9846.1|9841.1|24
1648019100000|2022-03-23 07:05:00|9847|9842|9849.9|9844.9|9851.1|9846.1|9846.8|9841.8|28
1648019400000|2022-03-23 07:10:00|9850.1|9845.1|9855.4|9850.4|9855.6|9850.6|9850.1|9845.1|28
1648019700000|2022-03-23 07:15:00|9855.6|9850.6|9853.6|9848.6|9856.1|9851.1|9853.1|9848.1|16
1648020000000|2022-03-23 07:20:00|9853.8|9848.8|9853.9|9848.9|9855.1|9850.1|9852.9|9847.9|18
1648020300000|2022-03-23 07:25:00|9853.8|9848.8|9853.8|9848.8|9854.6|9849.6|9852.1|9847.1|18
1648020600000|2022-03-23 07:30:00|9853.6|9848.6|9855.9|9850.9|9856.3|9851.3|9853.3|9848.3|13
1648020900000|2022-03-23 07:35:00|9855.8|9850.8|9854.3|9849.3|9856.8|9851.8|9853.4|9848.4|20
1648021200000|2022-03-23 07:40:00|9854.6|9849.6|9854.6|9849.6|9855.8|9850.8|9853.9|9848.9|3
1648021500000|2022-03-23 07:45:00|9854.4|9849.4|9855.6|9850.6|9855.8|9850.8|9854.1|9849.1|4
1648021800000|2022-03-23 07:50:00|9855.8|9850.8|9854.6|9849.6|9856.1|9851.1|9853.8|9848.8|5
1648022100000|2022-03-23 07:55:00|9854.8|9849.8|9857.4|9852.4|9859.3|9854.3|9854.3|9849.3|48
1648022400000|2022-03-23 08:00:00|9857.1|9852.1|9855.6|9850.6|9858.8|9853.8|9855.6|9850.6|57
1648022700000|2022-03-23 08:05:00|9855.8|9850.8|9857.3|9852.3|9858.3|9853.3|9855.3|9850.3|52
1648023000000|2022-03-23 08:10:00|9857.1|9852.1|9856.8|9851.8|9857.3|9852.3|9854.8|9849.8|27
1648023300000|2022-03-23 08:15:00|9857.1|9852.1|9860.3|9855.3|9860.3|9855.3|9857.1|9852.1|26
1648023600000|2022-03-23 08:20:00|9860.1|9855.1|9859.1|9854.1|9860.8|9855.8|9856.1|9851.1|39
1648023900000|2022-03-23 08:25:00|9859.3|9854.3|9862.1|9857.1|9864.8|9859.8|9858.6|9853.6|42
1648024200000|2022-03-23 08:30:00|9861.9|9856.9|9859.6|9854.6|9862.3|9857.3|9858.8|9853.8|27
1648024500000|2022-03-23 08:35:00|9859.1|9854.1|9858.8|9853.8|9859.8|9854.8|9857.6|9852.6|13
1648024800000|2022-03-23 08:40:00|9859.1|9854.1|9859.3|9854.3|9859.8|9854.8|9857.1|9852.1|10
1648025100000|2022-03-23 08:45:00|9859.1|9854.1|9860.3|9855.3|9861.8|9856.8|9857.8|9852.8|24
1648025400000|2022-03-23 08:50:00|9860.6|9855.6|9860.8|9855.8|9861.8|9856.8|9859.3|9854.3|24
1648025700000|2022-03-23 08:55:00|9860.6|9855.6|9861.1|9856.1|9861.6|9856.6|9859.8|9854.8|26
1648026000000|2022-03-23 09:00:00|9860.8|9855.8|9862.8|9857.8|9862.8|9857.8|9860.3|9855.3|21
1648026300000|2022-03-23 09:05:00|9862.9|9857.9|9861.8|9856.8|9864.9|9859.9|9861.8|9856.8|40
1648026600000|2022-03-23 09:10:00|9861.6|9856.6|9859.6|9854.6|9862.3|9857.3|9859.4|9854.4|14
1648026900000|2022-03-23 09:15:00|9859.8|9854.8|9859.3|9854.3|9860.3|9855.3|9858.9|9853.9|23
1648027200000|2022-03-23 09:20:00|9859.6|9854.6|9862.3|9857.3|9862.8|9857.8|9859.4|9854.4|8
1648027500000|2022-03-23 09:25:00|9862.1|9857.1|9860.1|9855.1|9863.1|9858.1|9859.3|9854.3|20
1648027800000|2022-03-23 09:30:00|9860.3|9855.3|9861.9|9856.9|9862.8|9857.8|9859.6|9854.6|19
1648028100000|2022-03-23 09:35:00|9861.8|9856.8|9864.8|9859.8|9865.1|9860.1|9861.8|9856.8|91
1648028400000|2022-03-23 09:40:00|9864.9|9859.9|9871|9866|9872.3|9867.3|9864.6|9859.6|143
1648028700000|2022-03-23 09:45:00|9871.1|9866.1|9873.6|9868.6|9874.8|9869.8|9869.9|9864.9|44
1648029000000|2022-03-23 09:50:00|9873.3|9868.3|9869.6|9864.6|9873.6|9868.6|9869.3|9864.3|14
1648029300000|2022-03-23 09:55:00|9869.3|9864.3|9870.1|9865.1|9870.1|9865.1|9866.6|9861.6|14
1648029600000|2022-03-23 10:00:00|9870.3|9865.3|9865.6|9860.6|9870.8|9865.8|9863.8|9858.8|50
1648029900000|2022-03-23 10:05:00|9865.8|9860.8|9866.1|9861.1|9867.6|9862.6|9864.8|9859.8|6
1648030200000|2022-03-23 10:10:00|9866.3|9861.3|9866.1|9861.1|9867.8|9862.8|9864.8|9859.8|11
1648030500000|2022-03-23 10:15:00|9865.8|9860.8|9868.3|9863.3|9868.8|9863.8|9865.6|9860.6|20
1648030800000|2022-03-23 10:20:00|9868.1|9863.1|9869|9864|9869.1|9864.1|9866.6|9861.6|6
1648031100000|2022-03-23 10:25:00|9869.1|9864.1|9868.6|9863.6|9870.1|9865.1|9868.1|9863.1|34
1648031400000|2022-03-23 10:30:00|9868.3|9863.3|9865.1|9860.1|9868.8|9863.8|9863.8|9858.8|37
1648031700000|2022-03-23 10:35:00|9864.8|9859.8|9866.6|9861.6|9867.8|9862.8|9864.6|9859.6|9
1648032000000|2022-03-23 10:40:00|9866.3|9861.3|9867.6|9862.6|9870.3|9865.3|9866.3|9861.3|7
1648032300000|2022-03-23 10:45:00|9867.8|9862.8|9868.3|9863.3|9868.6|9863.6|9867.1|9862.1|5
1648032600000|2022-03-23 10:50:00|9868.5|9863.5|9867.1|9862.1|9868.8|9863.8|9866.6|9861.6|8
1648032900000|2022-03-23 10:55:00|9866.8|9861.8|9867.3|9862.3|9869.8|9864.8|9866.8|9861.8|10
1648033200000|2022-03-23 11:00:00|9867.1|9862.1|9865.8|9860.8|9867.6|9862.6|9864.1|9859.1|36
1648033500000|2022-03-23 11:05:00|9865.6|9860.6|9870.1|9865.1|9870.3|9865.3|9865.6|9860.6|8
1648033800000|2022-03-23 11:10:00|9869.8|9864.8|9867.3|9862.3|9869.8|9864.8|9865.8|9860.8|17
1648034100000|2022-03-23 11:15:00|9867.5|9862.5|9870.8|9865.8|9871.3|9866.3|9867.1|9862.1|59
1648034400000|2022-03-23 11:20:00|9870.6|9865.6|9874.8|9869.8|9874.8|9869.8|9870.6|9865.6|83
1648034700000|2022-03-23 11:25:00|9875.1|9870.1|9879.3|9874.3|9879.3|9874.3|9874.8|9869.8|100
1648035000000|2022-03-23 11:30:00|9879.1|9874.1|9875.3|9870.3|9879.3|9874.3|9874.6|9869.6|67
1648035300000|2022-03-23 11:35:00|9875.6|9870.6|9878.8|9873.8|9879|9874|9875.1|9870.1|19
1648035600000|2022-03-23 11:40:00|9879.1|9874.1|9879.8|9874.8|9882.3|9877.3|9878.8|9873.8|97
1648035900000|2022-03-23 11:45:00|9880|9875|9878.3|9873.3|9880.1|9875.1|9877.3|9872.3|42
1648036200000|2022-03-23 11:50:00|9878.1|9873.1|9876.1|9871.1|9879.6|9874.6|9875.8|9870.8|36
1648036500000|2022-03-23 11:55:00|9876.3|9871.3|9875.6|9870.6|9876.6|9871.6|9875.3|9870.3|20
1648036800000|2022-03-23 12:00:00|9875.8|9870.8|9872.5|9867.5|9877.3|9872.3|9872.3|9867.3|41
1648037100000|2022-03-23 12:05:00|9872.3|9867.3|9870.8|9865.8|9873.3|9868.3|9870.5|9865.5|12
1648037400000|2022-03-23 12:10:00|9871|9866|9872.8|9867.8|9873.5|9868.5|9869.5|9864.5|14
1648037700000|2022-03-23 12:15:00|9872.5|9867.5|9876|9871|9876|9871|9871.1|9866.1|26
1648038000000|2022-03-23 12:20:00|9875.8|9870.8|9878|9873|9878.3|9873.3|9874.8|9869.8|50
1648038300000|2022-03-23 12:25:00|9878.3|9873.3|9877.8|9872.8|9879.3|9874.3|9875.5|9870.5|13
1648038600000|2022-03-23 12:30:00|9877.6|9872.6|9877|9872|9878.3|9873.3|9874.8|9869.8|25
1648038900000|2022-03-23 12:35:00|9877.3|9872.3|9874.1|9869.1|9877.8|9872.8|9872.8|9867.8|41
1648039200000|2022-03-23 12:40:00|9874|9869|9872|9867|9874.8|9869.8|9871.3|9866.3|27
1648039500000|2022-03-23 12:45:00|9871.8|9866.8|9874.8|9869.8|9876.3|9871.3|9870|9865|28
1648039800000|2022-03-23 12:50:00|9874.6|9869.6|9874.5|9869.5|9875.3|9870.3|9870.5|9865.5|29
1648040100000|2022-03-23 12:55:00|9874.8|9869.8|9875|9870|9878.5|9873.5|9874.3|9869.3|48
1648040400000|2022-03-23 13:00:00|9874.8|9869.8|9874|9869|9876.1|9871.1|9872.5|9867.5|44
1648040700000|2022-03-23 13:05:00|9873.8|9868.8|9875.6|9870.6|9877|9872|9873.8|9868.8|24
1648041000000|2022-03-23 13:10:00|9875.5|9870.5|9877.1|9872.1|9879.8|9874.8|9874.5|9869.5|33
1648041300000|2022-03-23 13:15:00|9877|9872|9877.5|9872.5|9879|9874|9875.3|9870.3|23
1648041600000|2022-03-23 13:20:00|9877.3|9872.3|9881.8|9876.8|9882.3|9877.3|9876.5|9871.5|25
1648041900000|2022-03-23 13:25:00|9881.6|9876.6|9881.8|9876.8|9884.2|9879.2|9880.5|9875.5|57
1648042200000|2022-03-23 13:30:00|9881.6|9876.6|9883.5|9878.5|9884|9879|9877.8|9872.8|58
1648042500000|2022-03-23 13:35:00|9883.7|9878.7|9885.1|9880.1|9885.1|9880.1|9882.8|9877.8|148
1648042800000|2022-03-23 13:40:00|9885.2|9880.2|9884.4|9879.4|9887.8|9882.8|9884.2|9879.2|128
1648043100000|2022-03-23 13:45:00|9884.2|9879.2|9887|9882|9888.2|9883.2|9884|9879|181
1648043400000|2022-03-23 13:50:00|9887.8|9882.8|9885.4|9880.4|9888.2|9883.2|9884.2|9879.2|89
1648043700000|2022-03-23 13:55:00|9885.6|9880.6|9888.6|9883.6|9889.6|9884.6|9884.7|9879.7|71
1648044000000|2022-03-23 14:00:00|9889|9884|9885.1|9880.1|9889|9884|9884.8|9879.8|64
1648044300000|2022-03-23 14:05:00|9885|9880|9875.8|9870.8|9885.1|9880.1|9875.3|9870.3|110
1648044600000|2022-03-23 14:10:00|9876|9871|9874.3|9869.3|9876.5|9871.5|9872.5|9867.5|49
1648044900000|2022-03-23 14:15:00|9874.2|9869.2|9877.7|9872.7|9878.8|9873.8|9871.8|9866.8|180
1648045200000|2022-03-23 14:20:00|9877.5|9872.5|9881.5|9876.5|9882.5|9877.5|9877.5|9872.5|135
1648045500000|2022-03-23 14:25:00|9881.3|9876.3|9879|9874|9884.1|9879.1|9878.8|9873.8|64
1648045800000|2022-03-23 14:30:00|9878.8|9873.8|9879.8|9874.8|9883.5|9878.5|9878.3|9873.3|49
1648046100000|2022-03-23 14:35:00|9879.5|9874.5|9876.8|9871.8|9880.5|9875.5|9875.8|9870.8|59
1648046400000|2022-03-23 14:40:00|9876.3|9871.3|9881|9876|9881.8|9876.8|9875.3|9870.3|131
1648046700000|2022-03-23 14:45:00|9881.2|9876.2|9879|9874|9883|9878|9879|9874|83
1648047000000|2022-03-23 14:50:00|9878.8|9873.8|9875.5|9870.5|9880|9875|9874.3|9869.3|80
1648047300000|2022-03-23 14:55:00|9875.3|9870.3|9880.3|9875.3|9880.5|9875.5|9874.3|9869.3|25
1648047600000|2022-03-23 15:00:00|9880|9875|9874.3|9869.3|9880.8|9875.8|9874|9869|171
1648047900000|2022-03-23 15:05:00|9874.5|9869.5|9872.5|9867.5|9874.5|9869.5|9871.8|9866.8|114
1648048200000|2022-03-23 15:10:00|9872.3|9867.3|9871|9866|9872.8|9867.8|9870|9865|51
1648048500000|2022-03-23 15:15:00|9870.8|9865.8|9873.3|9868.3|9873.3|9868.3|9870.8|9865.8|73
1648048800000|2022-03-23 15:20:00|9873|9868|9870|9865|9873.2|9868.2|9869.5|9864.5|78
1648049100000|2022-03-23 15:25:00|9869.8|9864.8|9869.7|9864.7|9871|9866|9866.3|9861.3|114
1648049400000|2022-03-23 15:30:00|9869.8|9864.8|9869.8|9864.8|9873.2|9868.2|9869.3|9864.3|49
1648049700000|2022-03-23 15:35:00|9869.5|9864.5|9866.5|9861.5|9870.5|9865.5|9866|9861|24
1648050000000|2022-03-23 15:40:00|9866.3|9861.3|9866.5|9861.5|9868.5|9863.5|9863.8|9858.8|50
1648050300000|2022-03-23 15:45:00|9866.3|9861.3|9869|9864|9870.5|9865.5|9866.3|9861.3|31
1648050600000|2022-03-23 15:50:00|9868.7|9863.7|9864.8|9859.8|9868.8|9863.8|9862.8|9857.8|42
1648050900000|2022-03-23 15:55:00|9865|9860|9865.5|9860.5|9869|9864|9864.8|9859.8|31
1648051200000|2022-03-23 16:00:00|9865.8|9860.8|9865.5|9860.5|9867.3|9862.3|9864.3|9859.3|295
1648051500000|2022-03-23 16:05:00|9865.8|9860.8|9864.5|9859.5|9866|9861|9862.8|9857.8|228
1648051800000|2022-03-23 16:10:00|9864.3|9859.3|9866.2|9861.2|9867.8|9862.8|9864.3|9859.3|87
1648052100000|2022-03-23 16:15:00|9866|9861|9866|9861|9867.8|9862.8|9865.3|9860.3|52
1648052400000|2022-03-23 16:20:00|9866.2|9861.2|9866|9861|9868.3|9863.3|9866|9861|41
1648052700000|2022-03-23 16:25:00|9866.2|9861.2|9865.3|9860.3|9867.3|9862.3|9864.3|9859.3|40
1648053000000|2022-03-23 16:30:00|9865|9860|9863.7|9858.7|9866|9861|9862.8|9857.8|41
1648053300000|2022-03-23 16:35:00|9863.8|9858.8|9864.5|9859.5|9865|9860|9863.5|9858.5|11
1648053600000|2022-03-23 16:40:00|9864.8|9859.8|9865.5|9860.5|9865.7|9860.7|9863.8|9858.8|6
1648053900000|2022-03-23 16:45:00|9865.3|9860.3|9863.2|9858.2|9865.7|9860.7|9863.2|9858.2|16
1648054200000|2022-03-23 16:50:00|9863.5|9858.5|9864.5|9859.5|9865.2|9860.2|9863.5|9858.5|12
1648054500000|2022-03-23 16:55:00|9864.7|9859.7|9866.1|9861.1|9866.2|9861.2|9863.7|9858.7|8
1648054800000|2022-03-23 17:00:00|9866|9861|9864.7|9859.7|9866|9861|9863.7|9858.7|68
1648055100000|2022-03-23 17:05:00|9865|9860|9863|9858|9865|9860|9862.2|9857.2|47
1648055400000|2022-03-23 17:10:00|9862.8|9857.8|9865.2|9860.2|9865.2|9860.2|9862.8|9857.8|16
1648055700000|2022-03-23 17:15:00|9865.5|9860.5|9868.5|9863.5|9868.7|9863.7|9865.3|9860.3|31
1648056000000|2022-03-23 17:20:00|9868.2|9863.2|9866|9861|9868.2|9863.2|9865.8|9860.8|25
1648056300000|2022-03-23 17:25:00|9866.2|9861.2|9869.5|9864.5|9870.2|9865.2|9866.2|9861.2|12
1648056600000|2022-03-23 17:30:00|9869.3|9864.3|9866|9861|9869.3|9864.3|9865.2|9860.2|41
1648056900000|2022-03-23 17:35:00|9865.8|9860.8|9863.5|9858.5|9866|9861|9863.3|9858.3|39
1648057200000|2022-03-23 17:40:00|9863.3|9858.3|9865.2|9860.2|9865.7|9860.7|9862.7|9857.7|11
1648057500000|2022-03-23 17:45:00|9865|9860|9863.7|9858.7|9866|9861|9863.5|9858.5|20
1648057800000|2022-03-23 17:50:00|9863.2|9858.2|9863.2|9858.2|9863.7|9858.7|9862|9857|74
1648058100000|2022-03-23 17:55:00|9863.5|9858.5|9863.2|9858.2|9864.2|9859.2|9862.5|9857.5|10
1648058400000|2022-03-23 18:00:00|9863|9858|9863|9858|9864.2|9859.2|9862.7|9857.7|11
1648058700000|2022-03-23 18:05:00|9863.2|9858.2|9863.5|9858.5|9863.7|9858.7|9862.5|9857.5|16
1648059000000|2022-03-23 18:10:00|9863.7|9858.7|9863.5|9858.5|9864|9859|9863|9858|10
1648059300000|2022-03-23 18:15:00|9863.7|9858.7|9863|9858|9863.7|9858.7|9862.3|9857.3|12
1648059600000|2022-03-23 18:20:00|9862.8|9857.8|9861.7|9856.7|9863|9858|9861.7|9856.7|29
1648059900000|2022-03-23 18:25:00|9861.5|9856.5|9860.3|9855.3|9862.2|9857.2|9860.2|9855.2|27
1648060200000|2022-03-23 18:30:00|9860.2|9855.2|9861.5|9856.5|9862.7|9857.7|9860.2|9855.2|25
1648060500000|2022-03-23 18:35:00|9861.7|9856.7|9861.5|9856.5|9863.2|9858.2|9860.7|9855.7|13
1648060800000|2022-03-23 18:40:00|9861.3|9856.3|9861|9856|9861.7|9856.7|9860.3|9855.3|22
1648061100000|2022-03-23 18:45:00|9861.2|9856.2|9860.7|9855.7|9861.7|9856.7|9860.7|9855.7|13
1648061400000|2022-03-23 18:50:00|9861|9856|9859.8|9854.8|9861.2|9856.2|9859.8|9854.8|20
1648061700000|2022-03-23 18:55:00|9859.7|9854.7|9861.2|9856.2|9862.5|9857.5|9859.5|9854.5|341
1648062000000|2022-03-23 19:00:00|9860.8|9855.8|9862|9857|9862.3|9857.3|9860.7|9855.7|265
1648062300000|2022-03-23 19:05:00|9862.2|9857.2|9862|9857|9863|9858|9861.5|9856.5|37
1648062600000|2022-03-23 19:10:00|9862.2|9857.2|9863.2|9858.2|9863.7|9858.7|9862.2|9857.2|16
1648062900000|2022-03-23 19:15:00|9863|9858|9863.5|9858.5|9863.5|9858.5|9862.2|9857.2|30
1648063200000|2022-03-23 19:20:00|9863.2|9858.2|9863.7|9858.7|9865.7|9860.7|9863.2|9858.2|7
1648063500000|2022-03-23 19:25:00|9864|9859|9864.5|9859.5|9864.5|9859.5|9863.2|9858.2|24
1648063800000|2022-03-23 19:30:00|9864.7|9859.7|9864.7|9859.7|9865|9860|9863.5|9858.5|14
1648064100000|2022-03-23 19:35:00|9864.5|9859.5|9864.2|9859.2|9865.2|9860.2|9863.7|9858.7|2
1648064400000|2022-03-23 19:40:00|9864.4|9859.4|9864.2|9859.2|9865.2|9860.2|9863.7|9858.7|75
1648064700000|2022-03-23 19:45:00|9864.3|9859.3|9864.2|9859.2|9865|9860|9863.5|9858.5|17
1648065000000|2022-03-23 19:50:00|9864.5|9859.5|9866.2|9861.2|9866.5|9861.5|9864.2|9859.2|110
1648065300000|2022-03-23 19:55:00|9866.5|9861.5|9864.5|9859.5|9866.7|9861.7|9864.2|9859.2|37
1648065600000|2022-03-23 20:00:00|9864.7|9859.7|9864.2|9859.2|9865|9860|9864|9859|5
1648065900000|2022-03-23 20:05:00|9864.5|9859.5|9864.7|9859.7|9865.4|9860.4|9864.2|9859.2|12
1648066200000|2022-03-23 20:10:00|9864.5|9859.5|9862.5|9857.5|9864.5|9859.5|9862.2|9857.2|7
1648066500000|2022-03-23 20:15:00|9862.7|9857.7|9861.2|9856.2|9862.7|9857.7|9861.2|9856.2|29
1648066800000|2022-03-23 20:20:00|9861.5|9856.5|9862.2|9857.2|9862.2|9857.2|9861.5|9856.5|32
1648067100000|2022-03-23 20:25:00|9862.7|9857.7|9862.7|9857.7|9862.7|9857.7|9862.2|9857.2|6
1648067400000|2022-03-23 20:30:00|9862.5|9857.5|9862.7|9857.7|9862.7|9857.7|9862|9857|3
1648067700000|2022-03-23 20:35:00|9862.5|9857.5|9861.7|9856.7|9862.5|9857.5|9861.7|9856.7|7
1648068000000|2022-03-23 20:40:00|9862|9857|9861.7|9856.7|9862.2|9857.2|9861.7|9856.7|1
1648068300000|2022-03-23 20:45:00|9862|9857|9861.7|9856.7|9862|9857|9861.2|9856.2|13
1648068600000|2022-03-23 20:50:00|9861.5|9856.5|9861.7|9856.7|9862|9857|9861|9856|6
1648068900000|2022-03-23 20:55:00|9861.5|9856.5|9864.2|9857.2|9864.7|9858.2|9861.5|9856.5|22
1648080000000|2022-03-24 00:00:00|9862.8|9857.8|9863.3|9858.3|9865.2|9860.2|9862.8|9857.8|47
1648080300000|2022-03-24 00:05:00|9863.1|9858.1|9863.1|9858.1|9864.3|9859.3|9862.8|9857.8|9
1648080600000|2022-03-24 00:10:00|9862.8|9857.8|9862.3|9857.3|9863.5|9858.5|9861.8|9856.8|6
1648080900000|2022-03-24 00:15:00|9862.1|9857.1|9863.6|9858.6|9863.6|9858.6|9860.3|9855.3|21
1648081200000|2022-03-24 00:20:00|9863.3|9858.3|9862.6|9857.6|9863.8|9858.8|9862.3|9857.3|5
1648081500000|2022-03-24 00:25:00|9862.8|9857.8|9864.6|9859.6|9865.3|9860.3|9862.3|9857.3|7
1648081800000|2022-03-24 00:30:00|9864.8|9859.8|9863.8|9858.8|9866.3|9861.3|9863.8|9858.8|16
1648082100000|2022-03-24 00:35:00|9864|9859|9864.2|9859.2|9864.3|9859.3|9862.3|9857.3|5
1648082400000|2022-03-24 00:40:00|9864.5|9859.5|9864.5|9859.5|9865.2|9860.2|9863.8|9858.8|4
1648082700000|2022-03-24 00:45:00|9864.3|9859.3|9863.3|9858.3|9864.8|9859.8|9862.8|9857.8|14
1648083000000|2022-03-24 00:50:00|9863.7|9858.7|9868|9863|9868.8|9863.8|9863|9858|14
1648083300000|2022-03-24 00:55:00|9867.8|9862.8|9866.8|9861.8|9868.3|9863.3|9865.5|9860.5|14
1648083600000|2022-03-24 01:00:00|9866.5|9861.5|9868.8|9863.8|9870|9865|9866|9861|29
1648083900000|2022-03-24 01:05:00|9868.5|9863.5|9869.8|9864.8|9870|9865|9868.5|9863.5|9
1648084200000|2022-03-24 01:10:00|9869.5|9864.5|9871.3|9866.3|9871.3|9866.3|9868.8|9863.8|12
1648084500000|2022-03-24 01:15:00|9871.1|9866.1|9871.5|9866.5|9871.8|9866.8|9869.6|9864.6|9
1648084800000|2022-03-24 01:20:00|9871.8|9866.8|9876.3|9871.3|9877.3|9872.3|9871.8|9866.8|74
1648085100000|2022-03-24 01:25:00|9876|9871|9878.5|9873.5|9879.3|9874.3|9875.3|9870.3|56
1648085400000|2022-03-24 01:30:00|9878.3|9873.3|9875.3|9870.3|9878.8|9873.8|9874.8|9869.8|18
1648085700000|2022-03-24 01:35:00|9875.2|9870.2|9875.3|9870.3|9877.3|9872.3|9874.8|9869.8|35
1648086000000|2022-03-24 01:40:00|9875|9870|9877.8|9872.8|9878.8|9873.8|9874.8|9869.8|120
1648086300000|2022-03-24 01:45:00|9878.3|9873.3|9878.8|9873.8|9880.3|9875.3|9878|9873|26
1648086600000|2022-03-24 01:50:00|9879|9874|9878.3|9873.3|9879.8|9874.8|9878.3|9873.3|1
1648086900000|2022-03-24 01:55:00|9878.1|9873.1|9877.5|9872.5|9878.3|9873.3|9876.8|9871.8|3
1648087200000|2022-03-24 02:00:00|9877.3|9872.3|9878.3|9873.3|9878.5|9873.5|9876.8|9871.8|18
1648087500000|2022-03-24 02:05:00|9878.5|9873.5|9879|9874|9879.8|9874.8|9878.3|9873.3|7
1648087800000|2022-03-24 02:10:00|9878.8|9873.8|9879.5|9874.5|9879.5|9874.5|9878.3|9873.3|6
1648088100000|2022-03-24 02:15:00|9879.3|9874.3|9878.8|9873.8|9879.8|9874.8|9878.3|9873.3|11
1648088400000|2022-03-24 02:20:00|9878.5|9873.5|9878.5|9873.5|9879.3|9874.3|9878.3|9873.3|13
1648088700000|2022-03-24 02:25:00|9878.3|9873.3|9878.3|9873.3|9878.8|9873.8|9876.5|9871.5|2
1648089000000|2022-03-24 02:30:00|9878|9873|9878.8|9873.8|9879.3|9874.3|9877.8|9872.8|16
1648089300000|2022-03-24 02:35:00|9878.6|9873.6|9878.8|9873.8|9879.5|9874.5|9878.3|9873.3|2
1648089600000|2022-03-24 02:40:00|9878.5|9873.5|9880.3|9875.3|9880.3|9875.3|9878.3|9873.3|15
1648089900000|2022-03-24 02:45:00|9880.1|9875.1|9879.3|9874.3|9880.3|9875.3|9879.3|9874.3|16
1648090200000|2022-03-24 02:50:00|9879.5|9874.5|9879|9874|9879.5|9874.5|9878.8|9873.8|0
1648090500000|2022-03-24 02:55:00|9879.3|9874.3|9878.3|9873.3|9879.3|9874.3|9877.5|9872.5|13
1648090800000|2022-03-24 03:00:00|9878|9873|9879|9874|9879|9874|9877.8|9872.8|29
1648091100000|2022-03-24 03:05:00|9878.8|9873.8|9877.5|9872.5|9879.2|9874.2|9877.5|9872.5|5
1648091400000|2022-03-24 03:10:00|9877.7|9872.7|9875.3|9870.3|9877.8|9872.8|9875|9870|12
1648091700000|2022-03-24 03:15:00|9875.5|9870.5|9876.2|9871.2|9876.3|9871.3|9874.3|9869.3|12
1648092000000|2022-03-24 03:20:00|9876.3|9871.3|9876.3|9871.3|9877.3|9872.3|9876.3|9871.3|3
1648092300000|2022-03-24 03:25:00|9876.5|9871.5|9878.5|9873.5|9878.5|9873.5|9876.5|9871.5|3
1648092600000|2022-03-24 03:30:00|9878.3|9873.3|9878|9873|9878.5|9873.5|9877.5|9872.5|4
1648092900000|2022-03-24 03:35:00|9877.8|9872.8|9879.5|9874.5|9879.5|9874.5|9877.8|9872.8|8
1648093200000|2022-03-24 03:40:00|9879.7|9874.7|9880.3|9875.3|9880.3|9875.3|9879|9874|3
1648093500000|2022-03-24 03:45:00|9880.5|9875.5|9879.5|9874.5|9881.8|9876.8|9879.3|9874.3|18
1648093800000|2022-03-24 03:50:00|9879.3|9874.3|9878.5|9873.5|9879.5|9874.5|9877.7|9872.7|12
1648094100000|2022-03-24 03:55:00|9878.3|9873.3|9878.8|9873.8|9879.7|9874.7|9877.5|9872.5|10
1648094400000|2022-03-24 04:00:00|9878.7|9873.7|9879.8|9874.8|9880.8|9875.8|9878.7|9873.7|0
1648094700000|2022-03-24 04:05:00|9880|9875|9879.7|9874.7|9880|9875|9878.5|9873.5|5
1648095000000|2022-03-24 04:10:00|9879.8|9874.8|9878.8|9873.8|9880|9875|9878.5|9873.5|13
1648095300000|2022-03-24 04:15:00|9878.7|9873.7|9878|9873|9878.7|9873.7|9877.7|9872.7|10
1648095600000|2022-03-24 04:20:00|9878.3|9873.3|9878.2|9873.2|9878.8|9873.8|9877.7|9872.7|0
1648095900000|2022-03-24 04:25:00|9878.5|9873.5|9880.3|9875.3|9881.2|9876.2|9878|9873|8
1648096200000|2022-03-24 04:30:00|9880|9875|9880.3|9875.3|9880.5|9875.5|9879.3|9874.3|1
1648096500000|2022-03-24 04:35:00|9880|9875|9880.3|9875.3|9880.5|9875.5|9879.8|9874.8|3
1648096800000|2022-03-24 04:40:00|9880.2|9875.2|9881.3|9876.3|9881.3|9876.3|9880|9875|5
1648097100000|2022-03-24 04:45:00|9881|9876|9881.7|9876.7|9882.3|9877.3|9881|9876|46
1648097400000|2022-03-24 04:50:00|9881.8|9876.8|9880.7|9875.7|9881.8|9876.8|9879.8|9874.8|8
1648097700000|2022-03-24 04:55:00|9880.5|9875.5|9879.3|9874.3|9880.7|9875.7|9878.8|9873.8|10
1648098000000|2022-03-24 05:00:00|9879.5|9874.5|9880|9875|9880.7|9875.7|9878.8|9873.8|9
1648098300000|2022-03-24 05:05:00|9880.2|9875.2|9880.3|9875.3|9880.3|9875.3|9878.8|9873.8|4
1648098600000|2022-03-24 05:10:00|9880.5|9875.5|9881.5|9876.5|9881.7|9876.7|9880.3|9875.3|3
1648098900000|2022-03-24 05:15:00|9881.7|9876.7|9880.8|9875.8|9881.7|9876.7|9880.3|9875.3|6
1648099200000|2022-03-24 05:20:00|9881|9876|9881.2|9876.2|9882.5|9877.5|9880.2|9875.2|6
1648099500000|2022-03-24 05:25:00|9881.3|9876.3|9881|9876|9881.3|9876.3|9880.3|9875.3|2
1648099800000|2022-03-24 05:30:00|9881.2|9876.2|9882.5|9877.5|9882.5|9877.5|9880.5|9875.5|14
1648100100000|2022-03-24 05:35:00|9882.7|9877.7|9883.5|9878.5|9886.3|9881.3|9882.5|9877.5|24
1648100400000|2022-03-24 05:40:00|9883.7|9878.7|9884.5|9879.5|9885|9880|9882.8|9877.8|10
1648100700000|2022-03-24 05:45:00|9884.3|9879.3|9884.5|9879.5|9884.7|9879.7|9883|9878|8
1648101000000|2022-03-24 05:50:00|9884.3|9879.3|9886.2|9881.2|9886.7|9881.7|9884.2|9879.2|12
1648101300000|2022-03-24 05:55:00|9886|9881|9885.7|9880.7|9886.7|9881.7|9885.2|9880.2|5
1648101600000|2022-03-24 06:00:00|9885.9|9880.9|9883.7|9878.7|9885.9|9880.9|9883.7|9878.7|15
1648101900000|2022-03-24 06:05:00|9883.9|9878.9|9885.7|9880.7|9886.2|9881.2|9883.2|9878.2|14
1648102200000|2022-03-24 06:10:00|9885.9|9880.9|9885.4|9880.4|9886.7|9881.7|9884.4|9879.4|5
1648102500000|2022-03-24 06:15:00|9885.7|9880.7|9884.7|9879.7|9885.7|9880.7|9884.4|9879.4|7
1648102800000|2022-03-24 06:20:00|9884.9|9879.9|9884.7|9879.7|9886.2|9881.2|9884.2|9879.2|45
1648103100000|2022-03-24 06:25:00|9884.9|9879.9|9883.7|9878.7|9885.7|9880.7|9883.4|9878.4|25
1648103400000|2022-03-24 06:30:00|9883.9|9878.9|9883.9|9878.9|9884.7|9879.7|9882.9|9877.9|10
1648103700000|2022-03-24 06:35:00|9884.2|9879.2|9881.9|9876.9|9884.2|9879.2|9881.6|9876.6|8
1648104000000|2022-03-24 06:40:00|9881.7|9876.7|9881.4|9876.4|9882.6|9877.6|9881.2|9876.2|10
1648104300000|2022-03-24 06:45:00|9881.6|9876.6|9881.1|9876.1|9881.9|9876.9|9880.2|9875.2|6
1648104600000|2022-03-24 06:50:00|9881.2|9876.2|9881.9|9876.9|9882.6|9877.6|9880.7|9875.7|8
1648104900000|2022-03-24 06:55:00|9881.7|9876.7|9882.1|9877.1|9884.2|9879.2|9879.9|9874.9|50
1648105200000|2022-03-24 07:00:00|9882.2|9877.2|9882.7|9877.7|9884.2|9879.2|9880.4|9875.4|33
1648105500000|2022-03-24 07:05:00|9882.9|9877.9|9883.7|9878.7|9886.2|9881.2|9882.9|9877.9|56
1648105800000|2022-03-24 07:10:00|9883.9|9878.9|9883.4|9878.4|9884.4|9879.4|9882.4|9877.4|28
1648106100000|2022-03-24 07:15:00|9883.1|9878.1|9882.1|9877.1|9883.1|9878.1|9880.6|9875.6|14
1648106400000|2022-03-24 07:20:00|9882.4|9877.4|9885.6|9880.6|9885.6|9880.6|9882.1|9877.1|50
1648106700000|2022-03-24 07:25:00|9885.8|9880.8|9886.8|9881.8|9888.6|9883.6|9885.6|9880.6|26
1648107000000|2022-03-24 07:30:00|9887.1|9882.1|9885.6|9880.6|9888.3|9883.3|9884.8|9879.8|29
1648107300000|2022-03-24 07:35:00|9885.4|9880.4|9885.6|9880.6|9886.5|9881.5|9884.1|9879.1|7
1648107600000|2022-03-24 07:40:00|9885.8|9880.8|9885.3|9880.3|9887.3|9882.3|9884.6|9879.6|24
1648107900000|2022-03-24 07:45:00|9885.1|9880.1|9887.1|9882.1|9887.1|9882.1|9884.8|9879.8|13
1648108200000|2022-03-24 07:50:00|9886.8|9881.8|9887.6|9882.6|9888.1|9883.1|9885.8|9880.8|19
1648108500000|2022-03-24 07:55:00|9887.4|9882.4|9888.5|9883.5|9889.6|9884.6|9887.1|9882.1|100
1648108800000|2022-03-24 08:00:00|9888.6|9883.6|9887.6|9882.6|9889.6|9884.6|9886.6|9881.6|46
1648109100000|2022-03-24 08:05:00|9887.3|9882.3|9888.6|9883.6|9889.6|9884.6|9886.8|9881.8|59
1648109400000|2022-03-24 08:10:00|9888.8|9883.8|9888.1|9883.1|9889.8|9884.8|9887.1|9882.1|59
1648109700000|2022-03-24 08:15:00|9886.6|9881.6|9878.1|9873.1|9886.6|9881.6|9877.3|9872.3|184
1648110000000|2022-03-24 08:20:00|9877.6|9872.6|9883.1|9878.1|9884.1|9879.1|9877.6|9872.6|55
1648110300000|2022-03-24 08:25:00|9883.3|9878.3|9887.1|9882.1|9887.6|9882.6|9879.8|9874.8|41
1648110600000|2022-03-24 08:30:00|9887.2|9882.2|9874.1|9869.1|9887.2|9882.2|9872.8|9867.8|140
1648110900000|2022-03-24 08:35:00|9874.3|9869.3|9874.1|9869.1|9875.3|9870.3|9871.6|9866.6|58
1648111200000|2022-03-24 08:40:00|9873.9|9868.9|9874.6|9869.6|9875.6|9870.6|9872.6|9867.6|23
1648111500000|2022-03-24 08:45:00|9874.4|9869.4|9878.9|9873.9|9878.9|9873.9|9874.1|9869.1|28
1648111800000|2022-03-24 08:50:00|9878.6|9873.6|9887.6|9882.6|9888.9|9883.9|9878.3|9873.3|48
1648112100000|2022-03-24 08:55:00|9887.2|9882.2|9888.4|9883.4|9888.9|9883.9|9885.2|9880.2|27
1648112400000|2022-03-24 09:00:00|9888.2|9883.2|9884.7|9879.7|9888.4|9883.4|9883.4|9878.4|49
1648112700000|2022-03-24 09:05:00|9884.4|9879.4|9883.4|9878.4|9885.4|9880.4|9881.9|9876.9|54
1648113000000|2022-03-24 09:10:00|9883.6|9878.6|9885.9|9880.9|9886.3|9881.3|9883.1|9878.1|9
1648113300000|2022-03-24 09:15:00|9886.1|9881.1|9885.8|9880.8|9887.6|9882.6|9884.8|9879.8|17
1648113600000|2022-03-24 09:20:00|9886.1|9881.1|9886.3|9881.3|9887.8|9882.8|9885.6|9880.6|16
1648113900000|2022-03-24 09:25:00|9886.1|9881.1|9886.9|9881.9|9887.1|9882.1|9885.6|9880.6|8
1648114200000|2022-03-24 09:30:00|9887.2|9882.2|9884.1|9879.1|9887.6|9882.6|9883.8|9878.8|14
1648114500000|2022-03-24 09:35:00|9884.3|9879.3|9883.1|9878.1|9884.3|9879.3|9882.1|9877.1|15
1648114800000|2022-03-24 09:40:00|9883.3|9878.3|9880.3|9875.3|9884.5|9879.5|9880.1|9875.1|13
1648115100000|2022-03-24 09:45:00|9880.5|9875.5|9881.3|9876.3|9882|9877|9879.8|9874.8|6
1648115400000|2022-03-24 09:50:00|9881.1|9876.1|9879.6|9874.6|9881.6|9876.6|9878.5|9873.5|11
1648115700000|2022-03-24 09:55:00|9879.3|9874.3|9882.6|9877.6|9882.6|9877.6|9877.3|9872.3|15
1648116000000|2022-03-24 10:00:00|9882.8|9877.8|9879.8|9874.8|9883.1|9878.1|9879.3|9874.3|20
1648116300000|2022-03-24 10:05:00|9880|9875|9883.8|9878.8|9884.6|9879.6|9879.6|9874.6|15
1648116600000|2022-03-24 10:10:00|9883.6|9878.6|9882.8|9877.8|9885|9880|9881|9876|55
1648116900000|2022-03-24 10:15:00|9883|9878|9883.1|9878.1|9884.6|9879.6|9882.6|9877.6|9
1648117200000|2022-03-24 10:20:00|9883|9878|9882.2|9877.2|9883.8|9878.8|9880.8|9875.8|21
1648117500000|2022-03-24 10:25:00|9882.3|9877.3|9881.6|9876.6|9882.6|9877.6|9879.6|9874.6|18
1648117800000|2022-03-24 10:30:00|9881.8|9876.8|9880.1|9875.1|9883.6|9878.6|9879.8|9874.8|14
1648118100000|2022-03-24 10:35:00|9879.8|9874.8|9880.6|9875.6|9880.8|9875.8|9879.1|9874.1|13
1648118400000|2022-03-24 10:40:00|9880.8|9875.8|9879.8|9874.8|9882.6|9877.6|9878.5|9873.5|16
1648118700000|2022-03-24 10:45:00|9880|9875|9882.1|9877.1|9882.4|9877.4|9879.6|9874.6|12
1648119000000|2022-03-24 10:50:00|9881.8|9876.8|9880.1|9875.1|9882.1|9877.1|9880.1|9875.1|7
1648119300000|2022-03-24 10:55:00|9879.8|9874.8|9878.3|9873.3|9880.1|9875.1|9878.1|9873.1|16
1648119600000|2022-03-24 11:00:00|9878.1|9873.1|9876.6|9871.6|9879.4|9874.4|9875.6|9870.6|56
1648119900000|2022-03-24 11:05:00|9876.8|9871.8|9875.8|9870.8|9877.6|9872.6|9875.6|9870.6|24
1648120200000|2022-03-24 11:10:00|9876.1|9871.1|9877.1|9872.1|9877.6|9872.6|9875.6|9870.6|13
1648120500000|2022-03-24 11:15:00|9876.8|9871.8|9877|9872|9877.6|9872.6|9876|9871|10
1648120800000|2022-03-24 11:20:00|9876.8|9871.8|9878|9873|9878.5|9873.5|9876.5|9871.5|24
1648121100000|2022-03-24 11:25:00|9877.8|9872.8|9876.5|9871.5|9878|9873|9876|9871|21
1648121400000|2022-03-24 11:30:00|9876.3|9871.3|9872.8|9867.8|9876.3|9871.3|9871.1|9866.1|36
1648121700000|2022-03-24 11:35:00|9872.5|9867.5|9872.7|9867.7|9874|9869|9871.8|9866.8|78
1648122000000|2022-03-24 11:40:00|9872.8|9867.8|9872.3|9867.3|9887.3|9882.3|9871.2|9866.2|452
1648122300000|2022-03-24 11:45:00|9872.5|9867.5|9869.8|9864.8|9872.5|9867.5|9867.5|9862.5|66
1648122600000|2022-03-24 11:50:00|9870|9865|9874|9869|9875.5|9870.5|9868.8|9863.8|23
1648122900000|2022-03-24 11:55:00|9873.8|9868.8|9875.1|9870.1|9875.5|9870.5|9871.3|9866.3|68
1648123200000|2022-03-24 12:00:00|9874.7|9869.7|9874.5|9869.5|9878.5|9873.5|9873.1|9868.1|138
1648123500000|2022-03-24 12:05:00|9874.3|9869.3|9870.1|9865.1|9874.3|9869.3|9870|9865|32
1648123800000|2022-03-24 12:10:00|9870|9865|9872.9|9867.9|9873.3|9868.3|9869.5|9864.5|17
1648124100000|2022-03-24 12:15:00|9872.8|9867.8|9876.8|9871.8|9877|9872|9872.5|9867.5|18
1648124400000|2022-03-24 12:20:00|9876.6|9871.6|9881.8|9876.8|9882|9877|9876|9871|71
1648124700000|2022-03-24 12:25:00|9881.7|9876.7|9880.3|9875.3|9881.8|9876.8|9878.7|9873.7|77
1648125000000|2022-03-24 12:30:00|9880.4|9875.4|9880|9875|9885.2|9880.2|9879.9|9874.9|76
1648125300000|2022-03-24 12:35:00|9879.8|9874.8|9880.8|9875.8|9881.5|9876.5|9878.8|9873.8|22
1648125600000|2022-03-24 12:40:00|9880.5|9875.5|9880|9875|9881.3|9876.3|9879|9874|13
1648125900000|2022-03-24 12:45:00|9880.5|9875.5|9883.3|9878.3|9884.5|9879.5|9880.5|9875.5|37
1648126200000|2022-03-24 12:50:00|9883|9878|9885|9880|9885|9880|9880.8|9875.8|14
1648126500000|2022-03-24 12:55:00|9884.8|9879.8|9879.7|9874.7|9885|9880|9878.5|9873.5|59
1648126800000|2022-03-24 13:00:00|9879.8|9874.8|9882|9877|9884.5|9879.5|9879.8|9874.8|66
1648127100000|2022-03-24 13:05:00|9881.8|9876.8|9882.8|9877.8|9883.3|9878.3|9880.5|9875.5|59
1648127400000|2022-03-24 13:10:00|9883|9878|9887.8|9882.8|9888|9883|9882.1|9877.1|44
1648127700000|2022-03-24 13:15:00|9887.7|9882.7|9887|9882|9888.3|9883.3|9884.8|9879.8|27
1648128000000|2022-03-24 13:20:00|9886.8|9881.8|9886|9881|9888.2|9883.2|9885.8|9880.8|26
1648128300000|2022-03-24 13:25:00|9886.3|9881.3|9884.7|9879.7|9888.1|9883.1|9883.7|9878.7|39
1648128600000|2022-03-24 13:30:00|9884.8|9879.8|9885.6|9880.6|9889.5|9884.5|9884|9879|70
1648128900000|2022-03-24 13:35:00|9885.5|9880.5|9886|9881|9887|9882|9883.5|9878.5|52
1648129200000|2022-03-24 13:40:00|9886.2|9881.2|9885.3|9880.3|9887|9882|9883.5|9878.5|29
1648129500000|2022-03-24 13:45:00|9885.9|9880.9|9887|9882|9889|9884|9883.8|9878.8|118
1648129800000|2022-03-24 13:50:00|9886.8|9881.8|9887.6|9882.6|9888.5|9883.5|9886.1|9881.1|46
1648130100000|2022-03-24 13:55:00|9887.3|9882.3|9891|9886|9896.2|9891.2|9886.5|9881.5|220
1648130400000|2022-03-24 14:00:00|9891.3|9886.3|9888.8|9883.8|9891.5|9886.5|9886|9881|86
1648130700000|2022-03-24 14:05:00|9888.7|9883.7|9890.3|9885.3|9892.7|9887.7|9886.8|9881.8|31
1648131000000|2022-03-24 14:10:00|9890|9885|9889.7|9884.7|9890.7|9885.7|9887.5|9882.5|115
1648131300000|2022-03-24 14:15:00|9889.9|9884.9|9889.5|9884.5|9890.7|9885.7|9888.2|9883.2|50
1648131600000|2022-03-24 14:20:00|9889.2|9884.2|9884.7|9879.7|9889.4|9884.4|9884.4|9879.4|69
1648131900000|2022-03-24 14:25:00|9884.9|9879.9|9887.5|9882.5|9888|9883|9884|9879|68
1648132200000|2022-03-24 14:30:00|9887.2|9882.2|9881.3|9876.3|9887.5|9882.5|9880.7|9875.7|60
1648132500000|2022-03-24 14:35:00|9881.2|9876.2|9880.7|9875.7|9883.8|9878.8|9880.7|9875.7|177
1648132800000|2022-03-24 14:40:00|9880.9|9875.9|9881.7|9876.7|9883.7|9878.7|9879.7|9874.7|341
1648133100000|2022-03-24 14:45:00|9881.5|9876.5|9880|9875|9883.4|9878.4|9880|9875|74
1648133400000|2022-03-24 14:50:00|9880.1|9875.1|9876.9|9871.9|9880.8|9875.8|9874.9|9869.9|80
1648133700000|2022-03-24 14:55:00|9876.7|9871.7|9874.9|9869.9|9876.9|9871.9|9873|9868|64
1648134000000|2022-03-24 15:00:00|9875.1|9870.1|9869.9|9864.9|9876.4|9871.4|9864.3|9859.3|648
1648134300000|2022-03-24 15:05:00|9869.7|9864.7|9872.1|9867.1|9872.1|9867.1|9864.9|9859.9|82
1648134600000|2022-03-24 15:10:00|9871.9|9866.9|9867.7|9862.7|9873.6|9868.6|9866|9861|45
1648134900000|2022-03-24 15:15:00|9867.5|9862.5|9868|9863|9868.9|9863.9|9865|9860|59
1648135200000|2022-03-24 15:20:00|9867.8|9862.8|9869.4|9864.4|9869.7|9864.7|9865.7|9860.7|69
1648135500000|2022-03-24 15:25:00|9869.7|9864.7|9871|9866|9871.2|9866.2|9868|9863|47
1648135800000|2022-03-24 15:30:00|9871.3|9866.3|9874.2|9869.2|9874.2|9869.2|9869.5|9864.5|51
1648136100000|2022-03-24 15:35:00|9874|9869|9874.4|9869.4|9875.5|9870.5|9873.5|9868.5|38
1648136400000|2022-03-24 15:40:00|9874.2|9869.2|9867.6|9862.6|9874.7|9869.7|9866.9|9861.9|68
1648136700000|2022-03-24 15:45:00|9867.5|9862.5|9871.8|9866.8|9872.3|9867.3|9867.5|9862.5|56
1648137000000|2022-03-24 15:50:00|9872|9867|9873.7|9868.7|9874.4|9869.4|9869|9864|83
1648137300000|2022-03-24 15:55:00|9873.9|9868.9|9870.8|9865.8|9875.4|9870.4|9869.8|9864.8|101
1648137600000|2022-03-24 16:00:00|9870.7|9865.7|9874.2|9869.2|9876|9871|9869.5|9864.5|79
1648137900000|2022-03-24 16:05:00|9874.5|9869.5|9875.9|9870.9|9877.2|9872.2|9872.7|9867.7|71
1648138200000|2022-03-24 16:10:00|9876|9871|9875.7|9870.7|9876.7|9871.7|9874.4|9869.4|37
1648138500000|2022-03-24 16:15:00|9875.4|9870.4|9876.4|9871.4|9877.9|9872.9|9875.2|9870.2|84
1648138800000|2022-03-24 16:20:00|9876.7|9871.7|9877.3|9872.3|9877.9|9872.9|9874.4|9869.4|46
1648139100000|2022-03-24 16:25:00|9877.4|9872.4|9877.4|9872.4|9878.8|9873.8|9875.9|9870.9|74
1648139400000|2022-03-24 16:30:00|9877.8|9872.8|9881.4|9876.4|9881.4|9876.4|9877.3|9872.3|59
1648139700000|2022-03-24 16:35:00|9881.7|9876.7|9883.1|9878.1|9884.4|9879.4|9881.7|9876.7|93
1648140000000|2022-03-24 16:40:00|9882.9|9877.9|9885.2|9880.2|9885.4|9880.4|9882.4|9877.4|94
1648140300000|2022-03-24 16:45:00|9885.1|9880.1|9885.4|9880.4|9886.8|9881.8|9884.8|9879.8|65
1648140600000|2022-03-24 16:50:00|9884.9|9879.9|9889.1|9884.1|9889.4|9884.4|9883.8|9878.8|32
1648140900000|2022-03-24 16:55:00|9889.3|9884.3|9890.8|9885.8|9890.8|9885.8|9888.9|9883.9|32
1648141200000|2022-03-24 17:00:00|9890.9|9885.9|9891.6|9886.6|9891.9|9886.9|9889.6|9884.6|54
1648141500000|2022-03-24 17:05:00|9891.4|9886.4|9891.9|9886.9|9892.4|9887.4|9890.6|9885.6|26
1648141800000|2022-03-24 17:10:00|9891.7|9886.7|9888.8|9883.8|9891.9|9886.9|9887.9|9882.9|74
1648142100000|2022-03-24 17:15:00|9888.9|9883.9|9888.9|9883.9|9889.9|9884.9|9887.9|9882.9|17
1648142400000|2022-03-24 17:20:00|9889.1|9884.1|9888.4|9883.4|9889.6|9884.6|9887.9|9882.9|21
1648142700000|2022-03-24 17:25:00|9888.1|9883.1|9889.4|9884.4|9889.6|9884.6|9887.9|9882.9|19
1648143000000|2022-03-24 17:30:00|9889.1|9884.1|9885.6|9880.6|9889.1|9884.1|9885.4|9880.4|58
1648143300000|2022-03-24 17:35:00|9885.9|9880.9|9885.4|9880.4|9885.9|9880.9|9882.6|9877.6|26
1648143600000|2022-03-24 17:40:00|9885.2|9880.2|9884.1|9879.1|9885.4|9880.4|9883.4|9878.4|14
1648143900000|2022-03-24 17:45:00|9884.4|9879.4|9884.4|9879.4|9884.9|9879.9|9883.1|9878.1|89
1648144200000|2022-03-24 17:50:00|9884.1|9879.1|9884.4|9879.4|9884.6|9879.6|9882.4|9877.4|88
1648144500000|2022-03-24 17:55:00|9884.3|9879.3|9885.8|9880.8|9886.4|9881.4|9884.3|9879.3|46
1648144800000|2022-03-24 18:00:00|9885.9|9880.9|9887.1|9882.1|9887.9|9882.9|9884.6|9879.6|32
1648145100000|2022-03-24 18:05:00|9887.4|9882.4|9885.3|9880.3|9887.9|9882.9|9884.9|9879.9|33
1648145400000|2022-03-24 18:10:00|9885.4|9880.4|9883.6|9878.6|9885.9|9880.9|9883.1|9878.1|32
1648145700000|2022-03-24 18:15:00|9883.8|9878.8|9886.1|9881.1|9886.4|9881.4|9883.6|9878.6|16
1648146000000|2022-03-24 18:20:00|9885.9|9880.9|9886.1|9881.1|9886.4|9881.4|9885.4|9880.4|20
1648146300000|2022-03-24 18:25:00|9886.4|9881.4|9886.9|9881.9|9888.4|9883.4|9885.4|9880.4|12
1648146600000|2022-03-24 18:30:00|9886.6|9881.6|9887.1|9882.1|9888.9|9883.9|9886.4|9881.4|44
1648146900000|2022-03-24 18:35:00|9886.9|9881.9|9883.6|9878.6|9887.1|9882.1|9883.6|9878.6|21
1648147200000|2022-03-24 18:40:00|9883.9|9878.9|9882.1|9877.1|9884.1|9879.1|9881.9|9876.9|76
1648147500000|2022-03-24 18:45:00|9881.9|9876.9|9882.4|9877.4|9882.4|9877.4|9881.1|9876.1|22
1648147800000|2022-03-24 18:50:00|9882.6|9877.6|9881.6|9876.6|9883.4|9878.4|9881.4|9876.4|9
1648148100000|2022-03-24 18:55:00|9881.8|9876.8|9880.4|9875.4|9882.4|9877.4|9879.2|9874.2|164
1648148400000|2022-03-24 19:00:00|9880.7|9875.7|9880.4|9875.4|9881.9|9876.9|9879.4|9874.4|66
1648148700000|2022-03-24 19:05:00|9880.7|9875.7|9879|9874|9882.1|9877.1|9879|9874|7
1648149000000|2022-03-24 19:10:00|9879.2|9874.2|9878.4|9873.4|9879.9|9874.9|9878.2|9873.2|6
1648149300000|2022-03-24 19:15:00|9878.7|9873.7|9878.6|9873.6|9879.7|9874.7|9878.4|9873.4|2
1648149600000|2022-03-24 19:20:00|9878.7|9873.7|9876.7|9871.7|9878.7|9873.7|9876.7|9871.7|9
1648149900000|2022-03-24 19:25:00|9876.4|9871.4|9874.6|9869.6|9876.7|9871.7|9874.6|9869.6|6
1648150200000|2022-03-24 19:30:00|9874.7|9869.7|9875.7|9870.7|9876.9|9871.9|9874.4|9869.4|10
1648150500000|2022-03-24 19:35:00|9875.9|9870.9|9876.7|9871.7|9876.9|9871.9|9875.9|9870.9|18
1648150800000|2022-03-24 19:40:00|9876.9|9871.9|9879.1|9874.1|9879.1|9874.1|9876.9|9871.9|4
1648151100000|2022-03-24 19:45:00|9879.3|9874.3|9877.9|9872.9|9879.6|9874.6|9877.9|9872.9|10
1648151400000|2022-03-24 19:50:00|9877.6|9872.6|9878.6|9873.6|9878.9|9873.9|9877.6|9872.6|3
1648151700000|2022-03-24 19:55:00|9878.9|9873.9|9878.9|9873.9|9880.3|9875.3|9878.5|9873.5|84
1648152000000|2022-03-24 20:00:00|9879|9874|9878.2|9873.2|9879.5|9874.5|9877.8|9872.8|16
1648152300000|2022-03-24 20:05:00|9878.5|9873.5|9879.2|9874.2|9879.2|9874.2|9878.2|9873.2|0
1648152600000|2022-03-24 20:10:00|9879.4|9874.4|9879.2|9874.2|9880|9875|9879.2|9874.2|10
1648152900000|2022-03-24 20:15:00|9879.4|9874.4|9878.7|9873.7|9879.5|9874.5|9878.5|9873.5|3
1648153200000|2022-03-24 20:20:00|9878.9|9873.9|9879.2|9874.2|9879.5|9874.5|9878.7|9873.7|1
1648153500000|2022-03-24 20:25:00|9879|9874|9880|9875|9880|9875|9878.7|9873.7|0
1648153800000|2022-03-24 20:30:00|9880.2|9875.2|9880.7|9875.7|9881|9876|9880.2|9875.2|1
1648154100000|2022-03-24 20:35:00|9880.9|9875.9|9881.2|9876.2|9881.2|9876.2|9880.9|9875.9|1
1648154400000|2022-03-24 20:40:00|9881|9876|9881.4|9876.4|9881.4|9876.4|9880.9|9875.9|2
1648154700000|2022-03-24 20:45:00|9881.5|9876.5|9880.5|9875.5|9881.5|9876.5|9880.5|9875.5|2
1648155000000|2022-03-24 20:50:00|9880.3|9875.3|9879.8|9874.8|9880.8|9875.8|9879.8|9874.8|6
1648155300000|2022-03-24 20:55:00|9880.1|9875.1|9879.7|9870.7|9880.3|9875.3|9879.4|9870.7|12
1648166400000|2022-03-25 00:00:00|9872.1|9867.1|9874.3|9869.3|9874.5|9869.5|9869.1|9864.1|55
1648166700000|2022-03-25 00:05:00|9874.5|9869.5|9875.5|9870.5|9876|9871|9874.3|9869.3|19
1648167000000|2022-03-25 00:10:00|9875.7|9870.7|9872.6|9867.6|9875.8|9870.8|9871.4|9866.4|22
1648167300000|2022-03-25 00:15:00|9872.5|9867.5|9871.1|9866.1|9873.5|9868.5|9869.5|9864.5|25
1648167600000|2022-03-25 00:20:00|9870.8|9865.8|9874.3|9869.3|9874.5|9869.5|9870.3|9865.3|2
1648167900000|2022-03-25 00:25:00|9874.5|9869.5|9872|9867|9874.5|9869.5|9871.3|9866.3|6
1648168200000|2022-03-25 00:30:00|9872.2|9867.2|9871.3|9866.3|9872.5|9867.5|9871|9866|8
1648168500000|2022-03-25 00:35:00|9871|9866|9871.8|9866.8|9872.8|9867.8|9870.8|9865.8|3
1648168800000|2022-03-25 00:40:00|9872|9867|9872.5|9867.5|9872.8|9867.8|9871.3|9866.3|2
1648169100000|2022-03-25 00:45:00|9872.3|9867.3|9872.8|9867.8|9873.3|9868.3|9871.8|9866.8|7
1648169400000|2022-03-25 00:50:00|9873|9868|9873.7|9868.7|9874.8|9869.8|9872.3|9867.3|12
1648169700000|2022-03-25 00:55:00|9873.8|9868.8|9871.7|9866.7|9873.8|9868.8|9870.3|9865.3|14
1648170000000|2022-03-25 01:00:00|9871.8|9866.8|9871.3|9866.3|9873|9868|9870.3|9865.3|32
1648170300000|2022-03-25 01:05:00|9871.2|9866.2|9867.8|9862.8|9871.2|9866.2|9867.3|9862.3|16
1648170600000|2022-03-25 01:10:00|9867.6|9862.6|9863.6|9858.6|9867.6|9862.6|9863.4|9858.4|59
1648170900000|2022-03-25 01:15:00|9863.8|9858.8|9863.8|9858.8|9864.8|9859.8|9862.5|9857.5|60
1648171200000|2022-03-25 01:20:00|9864|9859|9862.1|9857.1|9864.1|9859.1|9860.8|9855.8|93
1648171500000|2022-03-25 01:25:00|9861.8|9856.8|9857.8|9852.8|9863.8|9858.8|9857.8|9852.8|71
1648171800000|2022-03-25 01:30:00|9857.6|9852.6|9858.1|9853.1|9859.3|9854.3|9857.6|9852.6|56
1648172100000|2022-03-25 01:35:00|9858.3|9853.3|9856.8|9851.8|9858.8|9853.8|9856.6|9851.6|32
1648172400000|2022-03-25 01:40:00|9856.6|9851.6|9854.1|9849.1|9857.3|9852.3|9854.1|9849.1|34
1648172700000|2022-03-25 01:45:00|9854.3|9849.3|9853.9|9848.9|9855.3|9850.3|9853.3|9848.3|28
1648173000000|2022-03-25 01:50:00|9853.8|9848.8|9852.1|9847.1|9853.8|9848.8|9850.8|9845.8|36
1648173300000|2022-03-25 01:55:00|9852.3|9847.3|9852.1|9847.1|9853.6|9848.6|9851.6|9846.6|67
1648173600000|2022-03-25 02:00:00|9852.3|9847.3|9850.8|9845.8|9852.6|9847.6|9850|9845|40
1648173900000|2022-03-25 02:05:00|9851|9846|9853.8|9848.8|9854.5|9849.5|9850.5|9845.5|19
1648174200000|2022-03-25 02:10:00|9853.9|9848.9|9852|9847|9854.1|9849.1|9850.3|9845.3|8
1648174500000|2022-03-25 02:15:00|9852.3|9847.3|9852.3|9847.3|9852.5|9847.5|9851.3|9846.3|3
1648174800000|2022-03-25 02:20:00|9852|9847|9851.8|9846.8|9852.1|9847.1|9850.8|9845.8|11
1648175100000|2022-03-25 02:25:00|9852|9847|9853.5|9848.5|9853.8|9848.8|9851.5|9846.5|7
1648175400000|2022-03-25 02:30:00|9853.4|9848.4|9856|9851|9856.3|9851.3|9852.8|9847.8|14
1648175700000|2022-03-25 02:35:00|9856.3|9851.3|9856|9851|9857.8|9852.8|9855.8|9850.8|4
1648176000000|2022-03-25 02:40:00|9855.8|9850.8|9856.5|9851.5|9856.8|9851.8|9855.3|9850.3|2
1648176300000|2022-03-25 02:45:00|9856.8|9851.8|9856|9851|9856.8|9851.8|9855.5|9850.5|5
1648176600000|2022-03-25 02:50:00|9856.3|9851.3|9855.5|9850.5|9856.3|9851.3|9855.3|9850.3|5
1648176900000|2022-03-25 02:55:00|9855.3|9850.3|9854.5|9849.5|9855.8|9850.8|9853.8|9848.8|5
1648177200000|2022-03-25 03:00:00|9854.7|9849.7|9855.3|9850.3|9855.3|9850.3|9853.8|9848.8|3
1648177500000|2022-03-25 03:05:00|9855.8|9850.8|9854.8|9849.8|9855.8|9850.8|9853.8|9848.8|5
1648177800000|2022-03-25 03:10:00|9854.3|9849.3|9850.5|9845.5|9854.5|9849.5|9850.3|9845.3|30
1648178100000|2022-03-25 03:15:00|9850.7|9845.7|9850.8|9845.8|9851.5|9846.5|9850.3|9845.3|7
1648178400000|2022-03-25 03:20:00|9850.5|9845.5|9850.8|9845.8|9851|9846|9849.8|9844.8|53
1648178700000|2022-03-25 03:25:00|9851|9846|9852.3|9847.3|9852.5|9847.5|9850.8|9845.8|5
1648179000000|2022-03-25 03:30:00|9852.5|9847.5|9855|9850|9855.3|9850.3|9852|9847|8
1648179300000|2022-03-25 03:35:00|9854.8|9849.8|9855|9850|9855.8|9850.8|9854.8|9849.8|10
1648179600000|2022-03-25 03:40:00|9854.8|9849.8|9851.8|9846.8|9855.3|9850.3|9851.5|9846.5|9
1648179900000|2022-03-25 03:45:00|9852|9847|9853|9848|9853.3|9848.3|9851.2|9846.2|14
1648180200000|2022-03-25 03:50:00|9853.2|9848.2|9853.8|9848.8|9854|9849|9852.3|9847.3|3
1648180500000|2022-03-25 03:55:00|9853.7|9848.7|9853.3|9848.3|9854.3|9849.3|9853.3|9848.3|2
1648180800000|2022-03-25 04:00:00|9853.5|9848.5|9851.3|9846.3|9854.3|9849.3|9850.8|9845.8|9
1648181100000|2022-03-25 04:05:00|9851.5|9846.5|9850.7|9845.7|9852.3|9847.3|9850|9845|10
1648181400000|2022-03-25 04:10:00|9850.5|9845.5|9848.5|9843.5|9851|9846|9847.7|9842.7|12
1648181700000|2022-03-25 04:15:00|9848.7|9843.7|9844.8|9839.8|9849.3|9844.3|9844.8|9839.8|27
1648182000000|2022-03-25 04:20:00|9844.7|9839.7|9842.5|9837.5|9845.5|9840.5|9842|9837|41
1648182300000|2022-03-25 04:25:00|9842.7|9837.7|9844|9839|9844.3|9839.3|9842.3|9837.3|20
1648182600000|2022-03-25 04:30:00|9844.3|9839.3|9843.3|9838.3|9845.2|9840.2|9843|9838|7
1648182900000|2022-03-25 04:35:00|9843.2|9838.2|9844.8|9839.8|9845.7|9840.7|9843.2|9838.2|4
1648183200000|2022-03-25 04:40:00|9845|9840|9844.3|9839.3|9846|9841|9844.3|9839.3|6
1648183500000|2022-03-25 04:45:00|9844.5|9839.5|9845.3|9840.3|9845.3|9840.3|9844.3|9839.3|3
1648183800000|2022-03-25 04:50:00|9845.8|9840.8|9846.2|9841.2|9846.3|9841.3|9845.3|9840.3|9
1648184100000|2022-03-25 04:55:00|9846.3|9841.3|9847.3|9842.3|9847.8|9842.8|9846.3|9841.3|26
1648184400000|2022-03-25 05:00:00|9847.5|9842.5|9847|9842|9847.8|9842.8|9846.3|9841.3|12
1648184700000|2022-03-25 05:05:00|9846.8|9841.8|9847.3|9842.3|9847.8|9842.8|9846|9841|26
1648185000000|2022-03-25 05:10:00|9847.5|9842.5|9848.5|9843.5|9848.8|9843.8|9846.8|9841.8|7
1648185300000|2022-03-25 05:15:00|9848.7|9843.7|9850.3|9845.3|9850.3|9845.3|9848.3|9843.3|15
1648185600000|2022-03-25 05:20:00|9850|9845|9850.5|9845.5|9851|9846|9850|9845|6
1648185900000|2022-03-25 05:25:00|9850.8|9845.8|9852.3|9847.3|9852.8|9847.8|9850.5|9845.5|6
1648186200000|2022-03-25 05:30:00|9852|9847|9852.5|9847.5|9853.3|9848.3|9851.8|9846.8|14
1648186500000|2022-03-25 05:35:00|9852.7|9847.7|9852.5|9847.5|9853.8|9848.8|9852.3|9847.3|5
1648186800000|2022-03-25 05:40:00|9852.7|9847.7|9852.3|9847.3|9853.3|9848.3|9851.8|9846.8|3
1648187100000|2022-03-25 05:45:00|9852.1|9847.1|9850.9|9845.9|9852.3|9847.3|9850.7|9845.7|4
1648187400000|2022-03-25 05:50:00|9851.1|9846.1|9850.4|9845.4|9851.4|9846.4|9849.9|9844.9|6
1648187700000|2022-03-25 05:55:00|9850.9|9845.9|9851.8|9846.8|9852.3|9847.3|9850.4|9845.4|19
1648188000000|2022-03-25 06:00:00|9851.6|9846.6|9852.5|9847.5|9853.5|9848.5|9851.6|9846.6|20
1648188300000|2022-03-25 06:05:00|9852.8|9847.8|9853.5|9848.5|9855.3|9850.3|9852.8|9847.8|17
1648188600000|2022-03-25 06:10:00|9853.8|9848.8|9852.8|9847.8|9854.3|9849.3|9852.5|9847.5|8
1648188900000|2022-03-25 06:15:00|9853|9848|9854.3|9849.3|9854.3|9849.3|9852.5|9847.5|11
1648189200000|2022-03-25 06:20:00|9854|9849|9854.3|9849.3|9854.3|9849.3|9853.3|9848.3|7
1648189500000|2022-03-25 06:25:00|9854|9849|9854.3|9849.3|9855.5|9850.5|9854|9849|11
1648189800000|2022-03-25 06:30:00|9854.5|9849.5|9856.2|9851.2|9856.2|9851.2|9854|9849|12
1648190100000|2022-03-25 06:35:00|9856.5|9851.5|9857.2|9852.2|9858.2|9853.2|9856.2|9851.2|40
1648190400000|2022-03-25 06:40:00|9857.5|9852.5|9857.7|9852.7|9858.5|9853.5|9856.7|9851.7|8
1648190700000|2022-03-25 06:45:00|9858|9853|9859.5|9854.5|9859.7|9854.7|9857.7|9852.7|55
1648191000000|2022-03-25 06:50:00|9859.7|9854.7|9859.9|9854.9|9861.7|9856.7|9859.2|9854.2|17
1648191300000|2022-03-25 06:55:00|9860.2|9855.2|9855|9850|9860.2|9855.2|9854.7|9849.7|12
1648191600000|2022-03-25 07:00:00|9854.9|9849.9|9856.7|9851.7|9856.9|9851.9|9854.2|9849.2|28
1648191900000|2022-03-25 07:05:00|9857|9852|9856.2|9851.2|9857|9852|9853.3|9848.3|63
1648192200000|2022-03-25 07:10:00|9856.5|9851.5|9856.2|9851.2|9856.7|9851.7|9855.2|9850.2|7
1648192500000|2022-03-25 07:15:00|9856.5|9851.5|9857.2|9852.2|9860.2|9855.2|9856|9851|21
1648192800000|2022-03-25 07:20:00|9857.5|9852.5|9860.2|9855.2|9860.5|9855.5|9856.5|9851.5|16
1648193100000|2022-03-25 07:25:00|9860.7|9855.7|9859|9854|9861.7|9856.7|9858.5|9853.5|55
1648193400000|2022-03-25 07:30:00|9859.2|9854.2|9859.5|9854.5|9862|9857|9858.7|9853.7|15
1648193700000|2022-03-25 07:35:00|9859.3|9854.3|9859.7|9854.7|9860.9|9855.9|9858.7|9853.7|12
1648194000000|2022-03-25 07:40:00|9859.5|9854.5|9857.5|9852.5|9859.5|9854.5|9856.2|9851.2|30
1648194300000|2022-03-25 07:45:00|9857.7|9852.7|9856.2|9851.2|9857.9|9852.9|9854.7|9849.7|11
1648194600000|2022-03-25 07:50:00|9856|9851|9858.7|9853.7|9858.7|9853.7|9855.7|9850.7|21
1648194900000|2022-03-25 07:55:00|9858.9|9853.9|9860.1|9855.1|9861.7|9856.7|9858.2|9853.2|61
1648195200000|2022-03-25 08:00:00|9860.2|9855.2|9859.2|9854.2|9861|9856|9858|9853|21
1648195500000|2022-03-25 08:05:00|9859.4|9854.4|9863.7|9858.7|9863.9|9858.9|9859.2|9854.2|32
1648195800000|2022-03-25 08:10:00|9863.5|9858.5|9864.5|9859.5|9867.7|9862.7|9863.5|9858.5|60
1648196100000|2022-03-25 08:15:00|9864.4|9859.4|9865.4|9860.4|9866.7|9861.7|9863.7|9858.7|25
1648196400000|2022-03-25 08:20:00|9865.2|9860.2|9866.4|9861.4|9867.2|9862.2|9864.4|9859.4|42
1648196700000|2022-03-25 08:25:00|9866.2|9861.2|9865.2|9860.2|9866.4|9861.4|9864.2|9859.2|20
1648197000000|2022-03-25 08:30:00|9865.7|9860.7|9862.4|9857.4|9865.7|9860.7|9860.2|9855.2|158
1648197300000|2022-03-25 08:35:00|9862.2|9857.2|9862.7|9857.7|9862.9|9857.9|9860.9|9855.9|111
1648197600000|2022-03-25 08:40:00|9862.5|9857.5|9862|9857|9863.9|9858.9|9860.7|9855.7|21
1648197900000|2022-03-25 08:45:00|9861.7|9856.7|9862.7|9857.7|9863.7|9858.7|9860.9|9855.9|150
1648198200000|2022-03-25 08:50:00|9862.4|9857.4|9864.1|9859.1|9864.9|9859.9|9862.2|9857.2|19
1648198500000|2022-03-25 08:55:00|9864.2|9859.2|9863.9|9858.9|9866.4|9861.4|9863.7|9858.7|10
1648198800000|2022-03-25 09:00:00|9863.7|9858.7|9864.8|9859.8|9866.7|9861.7|9861.3|9856.3|199
1648199100000|2022-03-25 09:05:00|9864.7|9859.7|9869.2|9864.2|9869.4|9864.4|9863.9|9858.9|150
1648199400000|2022-03-25 09:10:00|9868.9|9863.9|9872.2|9867.2|9872.7|9867.7|9868.9|9863.9|46
1648199700000|2022-03-25 09:15:00|9871.9|9866.9|9867.9|9862.9|9872.7|9867.7|9867.6|9862.6|36
1648200000000|2022-03-25 09:20:00|9867.8|9862.8|9869.2|9864.2|9870.2|9865.2|9867.6|9862.6|14
1648200300000|2022-03-25 09:25:00|9868.9|9863.9|9868.7|9863.7|9869.2|9864.2|9866.2|9861.2|31
1648200600000|2022-03-25 09:30:00|9868.5|9863.5|9867.2|9862.2|9868.7|9863.7|9865.7|9860.7|18
1648200900000|2022-03-25 09:35:00|9867.4|9862.4|9868.6|9863.6|9868.8|9863.8|9866.6|9861.6|9
1648201200000|2022-03-25 09:40:00|9868.8|9863.8|9867.2|9862.2|9869.2|9864.2|9867.2|9862.2|133
1648201500000|2022-03-25 09:45:00|9867.1|9862.1|9865.2|9860.2|9867.2|9862.2|9864.9|9859.9|8
1648201800000|2022-03-25 09:50:00|9864.9|9859.9|9867.1|9862.1|9867.6|9862.6|9864.7|9859.7|13
1648202100000|2022-03-25 09:55:00|9866.9|9861.9|9870.4|9865.4|9870.4|9865.4|9866.9|9861.9|15
1648202400000|2022-03-25 10:00:00|9870.6|9865.6|9869.1|9864.1|9870.9|9865.9|9869.1|9864.1|17
1648202700000|2022-03-25 10:05:00|9869.4|9864.4|9868.1|9863.1|9870.9|9865.9|9868.1|9863.1|8
1648203000000|2022-03-25 10:10:00|9867.9|9862.9|9869.1|9864.1|9869.1|9864.1|9866.7|9861.7|15
1648203300000|2022-03-25 10:15:00|9868.9|9863.9|9868.8|9863.8|9869.1|9864.1|9868.1|9863.1|15
1648203600000|2022-03-25 10:20:00|9868.6|9863.6|9869.6|9864.6|9869.6|9864.6|9868.4|9863.4|20
1648203900000|2022-03-25 10:25:00|9869.8|9864.8|9869.9|9864.9|9870.6|9865.6|9869.1|9864.1|19
1648204200000|2022-03-25 10:30:00|9869.7|9864.7|9868.4|9863.4|9869.9|9864.9|9866.7|9861.7|12
1648204500000|2022-03-25 10:35:00|9868.1|9863.1|9868.1|9863.1|9869.1|9864.1|9866.6|9861.6|22
1648204800000|2022-03-25 10:40:00|9868.4|9863.4|9869.7|9864.7|9870.1|9865.1|9868.1|9863.1|18
1648205100000|2022-03-25 10:45:00|9869.5|9864.5|9867.7|9862.7|9869.7|9864.7|9865.9|9860.9|17
1648205400000|2022-03-25 10:50:00|9867.9|9862.9|9867.4|9862.4|9868.4|9863.4|9866.9|9861.9|14
1648205700000|2022-03-25 10:55:00|9867.7|9862.7|9862.4|9857.4|9867.7|9862.7|9862.2|9857.2|43
1648206000000|2022-03-25 11:00:00|9862.6|9857.6|9861.9|9856.9|9863.2|9858.2|9861.2|9856.2|15
1648206300000|2022-03-25 11:05:00|9862.1|9857.1|9863.6|9858.6|9864.1|9859.1|9861.7|9856.7|33
1648206600000|2022-03-25 11:10:00|9863.4|9858.4|9864.6|9859.6|9864.6|9859.6|9862.8|9857.8|22
1648206900000|2022-03-25 11:15:00|9864.8|9859.8|9865.4|9860.4|9866.1|9861.1|9863.9|9858.9|40
1648207200000|2022-03-25 11:20:00|9865.6|9860.6|9862.9|9857.9|9866.1|9861.1|9862.7|9857.7|15
1648207500000|2022-03-25 11:25:00|9863.1|9858.1|9859.9|9854.9|9863.4|9858.4|9859.7|9854.7|25
1648207800000|2022-03-25 11:30:00|9860.1|9855.1|9859.6|9854.6|9861.6|9856.6|9857.7|9852.7|182
1648208100000|2022-03-25 11:35:00|9859.7|9854.7|9861.9|9856.9|9861.9|9856.9|9858.2|9853.2|28
1648208400000|2022-03-25 11:40:00|9862.1|9857.1|9861.9|9856.9|9862.9|9857.9|9860.4|9855.4|20
1648208700000|2022-03-25 11:45:00|9861.7|9856.7|9861.8|9856.8|9861.9|9856.9|9860.6|9855.6|23
1648209000000|2022-03-25 11:50:00|9862.1|9857.1|9863.1|9858.1|9864.1|9859.1|9861.6|9856.6|24
1648209300000|2022-03-25 11:55:00|9862.9|9857.9|9859.7|9854.7|9862.9|9857.9|9859.7|9854.7|59
1648209600000|2022-03-25 12:00:00|9859.9|9854.9|9862.9|9857.9|9863.1|9858.1|9859.7|9854.7|31
1648209900000|2022-03-25 12:05:00|9862.7|9857.7|9865.3|9860.3|9865.4|9860.4|9862.7|9857.7|21
1648210200000|2022-03-25 12:10:00|9865.6|9860.6|9865.9|9860.9|9866.3|9861.3|9865.1|9860.1|8
1648210500000|2022-03-25 12:15:00|9866.1|9861.1|9863.2|9858.2|9866.1|9861.1|9862.7|9857.7|30
1648210800000|2022-03-25 12:20:00|9862.9|9857.9|9862.7|9857.7|9864.7|9859.7|9862.2|9857.2|47
1648211100000|2022-03-25 12:25:00|9862.9|9857.9|9863.1|9858.1|9864.2|9859.2|9862.7|9857.7|8
1648211400000|2022-03-25 12:30:00|9863.2|9858.2|9864.9|9859.9|9865.2|9860.2|9860.2|9855.2|16
1648211700000|2022-03-25 12:35:00|9865.1|9860.1|9869.2|9864.2|9869.7|9864.7|9864.7|9859.7|30
1648212000000|2022-03-25 12:40:00|9869.4|9864.4|9865.7|9860.7|9869.6|9864.6|9865.5|9860.5|7
1648212300000|2022-03-25 12:45:00|9865.9|9860.9|9863.6|9858.6|9866.2|9861.2|9863.4|9858.4|13
1648212600000|2022-03-25 12:50:00|9863.4|9858.4|9865.2|9860.2|9866.2|9861.2|9862.2|9857.2|14
1648212900000|2022-03-25 12:55:00|9864.9|9859.9|9869.6|9864.6|9870.2|9865.2|9864.2|9859.2|87
1648213200000|2022-03-25 13:00:00|9869.4|9864.4|9868.2|9863.2|9872.9|9867.9|9867.4|9862.4|69
1648213500000|2022-03-25 13:05:00|9868.4|9863.4|9868.4|9863.4|9869|9864|9865.7|9860.7|23
1648213800000|2022-03-25 13:10:00|9868.2|9863.2|9871.5|9866.5|9872.2|9867.2|9868.2|9863.2|33
1648214100000|2022-03-25 13:15:00|9871.4|9866.4|9872.2|9867.2|9872.9|9867.9|9870.7|9865.7|23
1648214400000|2022-03-25 13:20:00|9871.9|9866.9|9875.5|9870.5|9877.5|9872.5|9871.4|9866.4|129
1648214700000|2022-03-25 13:25:00|9875.4|9870.4|9873.1|9868.1|9875.7|9870.7|9871.9|9866.9|62
1648215000000|2022-03-25 13:30:00|9873.2|9868.2|9869.2|9864.2|9873.7|9868.7|9862.7|9857.7|91
1648215300000|2022-03-25 13:35:00|9868.9|9863.9|9867.7|9862.7|9872.9|9867.9|9864.7|9859.7|162
1648215600000|2022-03-25 13:40:00|9868|9863|9870|9865|9872|9867|9865.2|9860.2|65
1648215900000|2022-03-25 13:45:00|9869.7|9864.7|9866.2|9861.2|9872.4|9867.4|9864.2|9859.2|71
1648216200000|2022-03-25 13:50:00|9866.6|9861.6|9869.4|9864.4|9871.2|9866.2|9864.7|9859.7|58
1648216500000|2022-03-25 13:55:00|9869.6|9864.6|9870.2|9865.2|9872.4|9867.4|9867.7|9862.7|67
1648216800000|2022-03-25 14:00:00|9870.4|9865.4|9864.9|9859.9|9870.4|9865.4|9863.7|9858.7|75
1648217100000|2022-03-25 14:05:00|9864.7|9859.7|9868.7|9863.7|9870.7|9865.7|9864.4|9859.4|26
1648217400000|2022-03-25 14:10:00|9868.9|9863.9|9868.9|9863.9|9870.7|9865.7|9865.4|9860.4|13
1648217700000|2022-03-25 14:15:00|9868.7|9863.7|9870.2|9865.2|9871.7|9866.7|9866.9|9861.9|15
1648218000000|2022-03-25 14:20:00|9869.9|9864.9|9868|9863|9870.7|9865.7|9866.7|9861.7|57
1648218300000|2022-03-25 14:25:00|9867.9|9862.9|9871.4|9866.4|9871.7|9866.7|9867.7|9862.7|25
1648218600000|2022-03-25 14:30:00|9871.2|9866.2|9864.7|9859.7|9871.4|9866.4|9864.2|9859.2|42
1648218900000|2022-03-25 14:35:00|9864.5|9859.5|9857.9|9852.9|9864.5|9859.5|9855.9|9850.9|100
1648219200000|2022-03-25 14:40:00|9857.7|9852.7|9859.4|9854.4|9859.6|9854.6|9856.9|9851.9|43
1648219500000|2022-03-25 14:45:00|9859.6|9854.6|9864.6|9859.6|9865.1|9860.1|9859.6|9854.6|55
1648219800000|2022-03-25 14:50:00|9864.8|9859.8|9864.2|9859.2|9865.9|9860.9|9861.9|9856.9|29
1648220100000|2022-03-25 14:55:00|9864.4|9859.4|9862.4|9857.4|9865.1|9860.1|9860.4|9855.4|28
1648220400000|2022-03-25 15:00:00|9862.2|9857.2|9862.2|9857.2|9865.3|9860.3|9861.4|9856.4|98
1648220700000|2022-03-25 15:05:00|9861.9|9856.9|9865.4|9860.4|9865.8|9860.8|9859.7|9854.7|31
1648221000000|2022-03-25 15:10:00|9865.1|9860.1|9873.7|9868.7|9874.1|9869.1|9865.1|9860.1|93
1648221300000|2022-03-25 15:15:00|9873.9|9868.9|9869.4|9864.4|9874.4|9869.4|9868.2|9863.2|42
1648221600000|2022-03-25 15:20:00|9869.2|9864.2|9866.6|9861.6|9872.1|9867.1|9865.6|9860.6|57
1648221900000|2022-03-25 15:25:00|9866.3|9861.3|9868.7|9863.7|9870.1|9865.1|9864.4|9859.4|129
1648222200000|2022-03-25 15:30:00|9868.9|9863.9|9866.6|9861.6|9872.1|9867.1|9866.1|9861.1|55
1648222500000|2022-03-25 15:35:00|9866.4|9861.4|9867.4|9862.4|9869.1|9864.1|9866.1|9861.1|21
1648222800000|2022-03-25 15:40:00|9867.6|9862.6|9868.7|9863.7|9870.1|9865.1|9867.6|9862.6|29
1648223100000|2022-03-25 15:45:00|9868.6|9863.6|9866.8|9861.8|9869.6|9864.6|9866.6|9861.6|26
1648223400000|2022-03-25 15:50:00|9866.6|9861.6|9877.4|9872.4|9878.6|9873.6|9864.6|9859.6|104
1648223700000|2022-03-25 15:55:00|9877.6|9872.6|9884.1|9879.1|9884.1|9879.1|9877.6|9872.6|178
1648224000000|2022-03-25 16:00:00|9883.9|9878.9|9883.4|9878.4|9884.1|9879.1|9880.2|9875.2|108
1648224300000|2022-03-25 16:05:00|9883.1|9878.1|9882.6|9877.6|9883.6|9878.6|9879.6|9874.6|94
1648224600000|2022-03-25 16:10:00|9882.4|9877.4|9879.5|9874.5|9882.9|9877.9|9879.1|9874.1|161
1648224900000|2022-03-25 16:15:00|9879.6|9874.6|9881.1|9876.1|9882.5|9877.5|9878.1|9873.1|74
1648225200000|2022-03-25 16:20:00|9881.3|9876.3|9883.4|9878.4|9883.6|9878.6|9881.1|9876.1|56
1648225500000|2022-03-25 16:25:00|9883.1|9878.1|9880.8|9875.8|9883.1|9878.1|9880.6|9875.6|36
1648225800000|2022-03-25 16:30:00|9880.6|9875.6|9880.9|9875.9|9885.1|9880.1|9880.1|9875.1|122
1648226100000|2022-03-25 16:35:00|9881.1|9876.1|9884.9|9879.9|9885|9880|9880.6|9875.6|38
1648226400000|2022-03-25 16:40:00|9885.1|9880.1|9885.6|9880.6|9885.6|9880.6|9882.4|9877.4|25
1648226700000|2022-03-25 16:45:00|9885.1|9880.1|9882.6|9877.6|9885.9|9880.9|9882.1|9877.1|34
1648227000000|2022-03-25 16:50:00|9882.4|9877.4|9879.3|9874.3|9882.6|9877.6|9878.4|9873.4|30
1648227300000|2022-03-25 16:55:00|9879.6|9874.6|9880.4|9875.4|9881.6|9876.6|9878.6|9873.6|33
1648227600000|2022-03-25 17:00:00|9880.1|9875.1|9879.9|9874.9|9882.1|9877.1|9879.6|9874.6|26
1648227900000|2022-03-25 17:05:00|9880.1|9875.1|9880.3|9875.3|9881.9|9876.9|9879.6|9874.6|24
1648228200000|2022-03-25 17:10:00|9880.6|9875.6|9879.1|9874.1|9881.3|9876.3|9878.6|9873.6|28
1648228500000|2022-03-25 17:15:00|9879.3|9874.3|9880.1|9875.1|9880.1|9875.1|9877.6|9872.6|40
1648228800000|2022-03-25 17:20:00|9879.8|9874.8|9881.9|9876.9|9883.4|9878.4|9879.1|9874.1|9
1648229100000|2022-03-25 17:25:00|9881.8|9876.8|9879.8|9874.8|9882.3|9877.3|9879.6|9874.6|16
1648229400000|2022-03-25 17:30:00|9879.9|9874.9|9877.1|9872.1|9880.6|9875.6|9876.9|9871.9|104
1648229700000|2022-03-25 17:35:00|9876.9|9871.9|9878.1|9873.1|9878.1|9873.1|9875.6|9870.6|42
1648230000000|2022-03-25 17:40:00|9877.9|9872.9|9879.9|9874.9|9881.6|9876.6|9877.4|9872.4|27
1648230300000|2022-03-25 17:45:00|9879.7|9874.7|9877.4|9872.4|9880.6|9875.6|9877.2|9872.2|8
1648230600000|2022-03-25 17:50:00|9877.6|9872.6|9880.1|9875.1|9880.1|9875.1|9876.4|9871.4|39
1648230900000|2022-03-25 17:55:00|9880.3|9875.3|9877.8|9872.8|9881.4|9876.4|9877.6|9872.6|13
1648231200000|2022-03-25 18:00:00|9877.9|9872.9|9877.8|9872.8|9878.6|9873.6|9875.9|9870.9|14
1648231500000|2022-03-25 18:05:00|9877.9|9872.9|9874.4|9869.4|9877.9|9872.9|9873.6|9868.6|43
1648231800000|2022-03-25 18:10:00|9874.6|9869.6|9875.4|9870.4|9875.6|9870.6|9873.9|9868.9|4
1648232100000|2022-03-25 18:15:00|9875.6|9870.6|9875.3|9870.3|9875.9|9870.9|9873.9|9868.9|10
1648232400000|2022-03-25 18:20:00|9875.4|9870.4|9876.8|9871.8|9877.1|9872.1|9874.2|9869.2|23
1648232700000|2022-03-25 18:25:00|9876.9|9871.9|9879.1|9874.1|9879.6|9874.6|9876.4|9871.4|21
1648233000000|2022-03-25 18:30:00|9879.4|9874.4|9878.8|9873.8|9880.8|9875.8|9878.6|9873.6|53
1648233300000|2022-03-25 18:35:00|9878.9|9873.9|9879.1|9874.1|9880.6|9875.6|9878.9|9873.9|16
1648233600000|2022-03-25 18:40:00|9878.9|9873.9|9880.9|9875.9|9881.1|9876.1|9878.9|9873.9|10
1648233900000|2022-03-25 18:45:00|9880.6|9875.6|9882.3|9877.3|9882.6|9877.6|9880.6|9875.6|16
1648234200000|2022-03-25 18:50:00|9882.1|9877.1|9878.1|9873.1|9882.1|9877.1|9878.1|9873.1|19
1648234500000|2022-03-25 18:55:00|9877.9|9872.9|9881.6|9876.6|9882.4|9877.4|9877.8|9872.8|212
1648234800000|2022-03-25 19:00:00|9881.8|9876.8|9883.6|9878.6|9884.5|9879.5|9881|9876|180
1648235100000|2022-03-25 19:05:00|9883.1|9878.1|9885|9880|9885|9880|9882.3|9877.3|27
1648235400000|2022-03-25 19:10:00|9884.8|9879.8|9881.1|9876.1|9885|9880|9881.1|9876.1|10
1648235700000|2022-03-25 19:15:00|9881.5|9876.5|9881.5|9876.5|9881.5|9876.5|9880.6|9875.6|8
1648236000000|2022-03-25 19:20:00|9881.4|9876.4|9880.6|9875.6|9882.6|9877.6|9880.3|9875.3|18
1648236300000|2022-03-25 19:25:00|9880.8|9875.8|9880.6|9875.6|9881.8|9876.8|9880.3|9875.3|21
1648236600000|2022-03-25 19:30:00|9880.8|9875.8|9880.8|9875.8|9881.6|9876.6|9880|9875|36
1648236900000|2022-03-25 19:35:00|9880.6|9875.6|9879.8|9874.8|9880.7|9875.7|9879.6|9874.6|31
1648237200000|2022-03-25 19:40:00|9879.6|9874.6|9880.6|9875.6|9881|9876|9878.8|9873.8|16
1648237500000|2022-03-25 19:45:00|9880.8|9875.8|9879.6|9874.6|9881|9876|9879.6|9874.6|28
1648237800000|2022-03-25 19:50:00|9879.8|9874.8|9879.8|9874.8|9880.5|9875.5|9879.3|9874.3|19
1648238100000|2022-03-25 19:55:00|9879.6|9874.6|9882.3|9877.3|9882.6|9877.6|9879.6|9874.6|39
1648238400000|2022-03-25 20:00:00|9882.5|9877.5|9881.8|9876.8|9883|9878|9881.5|9876.5|53
1648238700000|2022-03-25 20:05:00|9882|9877|9883.6|9878.6|9883.6|9878.6|9881.8|9876.8|5
1648239000000|2022-03-25 20:10:00|9883.8|9878.8|9884.5|9879.5|9884.5|9879.5|9883.8|9878.8|12
1648239300000|2022-03-25 20:15:00|9884.2|9879.2|9885.2|9880.2|9885.2|9880.2|9884|9879|21
1648239600000|2022-03-25 20:20:00|9885.5|9880.5|9885.2|9880.2|9885.5|9880.5|9885|9880|7
1648239900000|2022-03-25 20:25:00|9885|9880|9885|9880|9885.2|9880.2|9883.7|9878.7|4
1648240200000|2022-03-25 20:30:00|9884.5|9879.5|9884.7|9879.7|9885.5|9880.5|9884.5|9879.5|6
1648240500000|2022-03-25 20:35:00|9884.5|9879.5|9885.3|9880.3|9885.3|9880.3|9884.3|9879.3|17
1648240800000|2022-03-25 20:40:00|9885.5|9880.5|9885.1|9880.1|9885.7|9880.7|9884.7|9879.7|21
1648241100000|2022-03-25 20:45:00|9885|9880|9884.5|9879.5|9885|9880|9884.1|9879.1|18
1648241400000|2022-03-25 20:50:00|9884.3|9879.3|9883.3|9878.3|9884.3|9879.3|9882.3|9877.3|16
1648241700000|2022-03-25 20:55:00|9883.5|9878.5|9882.4|9873.4|9885.3|9880.3|9882.4|9873.4|5
1648425600000|2022-03-28 00:00:00|9886.9|9881.9|9884.8|9879.8|9886.9|9881.9|9883.8|9878.8|10
1648425900000|2022-03-28 00:05:00|9884.6|9879.6|9884.1|9879.1|9884.8|9879.8|9883.8|9878.8|11
1648426200000|2022-03-28 00:10:00|9883.9|9878.9|9885.6|9880.6|9885.8|9880.8|9883.8|9878.8|21
1648426500000|2022-03-28 00:15:00|9885.8|9880.8|9888.1|9883.1|9888.1|9883.1|9885.1|9880.1|27
1648426800000|2022-03-28 00:20:00|9888.3|9883.3|9892.1|9887.1|9892.1|9887.1|9888.1|9883.1|84
1648427100000|2022-03-28 00:25:00|9891.8|9886.8|9891.1|9886.1|9892.1|9887.1|9890.4|9885.4|60
1648427400000|2022-03-28 00:30:00|9891.3|9886.3|9891.6|9886.6|9892.1|9887.1|9890.6|9885.6|66
1648427700000|2022-03-28 00:35:00|9892.1|9887.1|9892.3|9887.3|9893.1|9888.1|9891.6|9886.6|21
1648428000000|2022-03-28 00:40:00|9892.1|9887.1|9893.1|9888.1|9893.1|9888.1|9892.1|9887.1|24
1648428300000|2022-03-28 00:45:00|9893|9888|9893.1|9888.1|9893.3|9888.3|9891.8|9886.8|99
1648428600000|2022-03-28 00:50:00|9892.9|9887.9|9896.4|9891.4|9896.6|9891.6|9892.6|9887.6|55
1648428900000|2022-03-28 00:55:00|9896.1|9891.1|9895.6|9890.6|9898|9893|9894.6|9889.6|168
1648429200000|2022-03-28 01:00:00|9895.8|9890.8|9895.1|9890.1|9896.8|9891.8|9894.6|9889.6|27
1648429500000|2022-03-28 01:05:00|9895|9890|9892.8|9887.8|9895.1|9890.1|9892.1|9887.1|21
1648429800000|2022-03-28 01:10:00|9893|9888|9899.8|9894.8|9901.1|9896.1|9892.1|9887.1|175
1648430100000|2022-03-28 01:15:00|9900.1|9895.1|9902.6|9897.6|9903.3|9898.3|9898.6|9893.6|92
1648430400000|2022-03-28 01:20:00|9902.3|9897.3|9908.1|9903.1|9908.6|9903.6|9902.3|9897.3|153
1648430700000|2022-03-28 01:25:00|9907.9|9902.9|9907.6|9902.6|9911.1|9906.1|9906.1|9901.1|81
1648431000000|2022-03-28 01:30:00|9907.5|9902.5|9906.3|9901.3|9908.5|9903.5|9903.8|9898.8|43
1648431300000|2022-03-28 01:35:00|9906.5|9901.5|9904.6|9899.6|9907.3|9902.3|9904.3|9899.3|18
1648431600000|2022-03-28 01:40:00|9904.4|9899.4|9907.6|9902.6|9907.6|9902.6|9902.9|9897.9|27
1648431900000|2022-03-28 01:45:00|9907.4|9902.4|9911|9906|9911.9|9906.9|9907.1|9902.1|81
1648432200000|2022-03-28 01:50:00|9910.7|9905.7|9910|9905|9911.4|9906.4|9909.1|9904.1|23
1648432500000|2022-03-28 01:55:00|9910.5|9905.5|9911.8|9906.8|9911.8|9906.8|9909.8|9904.8|21
1648432800000|2022-03-28 02:00:00|9911.9|9906.9|9908.6|9903.6|9913|9908|9908.3|9903.3|60
1648433100000|2022-03-28 02:05:00|9908.8|9903.8|9907.1|9902.1|9910.6|9905.6|9907.1|9902.1|30
1648433400000|2022-03-28 02:10:00|9907.3|9902.3|9909.8|9904.8|9910.6|9905.6|9906.1|9901.1|19
1648433700000|2022-03-28 02:15:00|9909.6|9904.6|9911.8|9906.8|9913.1|9908.1|9909.6|9904.6|25
1648434000000|2022-03-28 02:20:00|9912|9907|9911.1|9906.1|9914.1|9909.1|9911.1|9906.1|82
1648434300000|2022-03-28 02:25:00|9911.3|9906.3|9910.6|9905.6|9911.8|9906.8|9910.4|9905.4|19
1648434600000|2022-03-28 02:30:00|9910.1|9905.1|9908.8|9903.8|9910.1|9905.1|9907.6|9902.6|26
1648434900000|2022-03-28 02:35:00|9908.6|9903.6|9911.6|9906.6|9911.8|9906.8|9908.5|9903.5|6
1648435200000|2022-03-28 02:40:00|9911.8|9906.8|9911.1|9906.1|9912.6|9907.6|9910.6|9905.6|6
1648435500000|2022-03-28 02:45:00|9910.9|9905.9|9911.8|9906.8|9912.1|9907.1|9910.4|9905.4|8
1648435800000|2022-03-28 02:50:00|9911.6|9906.6|9911.3|9906.3|9912.6|9907.6|9911.3|9906.3|14
1648436100000|2022-03-28 02:55:00|9911.5|9906.5|9910.1|9905.1|9912.6|9907.6|9909.8|9904.8|28
1648436400000|2022-03-28 03:00:00|9910.3|9905.3|9911.1|9906.1|9911.1|9906.1|9908.6|9903.6|16
1648436700000|2022-03-28 03:05:00|9910.8|9905.8|9910.3|9905.3|9911.6|9906.6|9909.8|9904.8|29
1648437000000|2022-03-28 03:10:00|9910.5|9905.5|9908.8|9903.8|9910.8|9905.8|9908.5|9903.5|11
1648437300000|2022-03-28 03:15:00|9908.6|9903.6|9910.3|9905.3|9910.6|9905.6|9908.6|9903.6|35
1648437600000|2022-03-28 03:20:00|9910.6|9905.6|9912.1|9907.1|9912.5|9907.5|9910.3|9905.3|9
1648437900000|2022-03-28 03:25:00|9912.3|9907.3|9912.1|9907.1|9912.3|9907.3|9911.3|9906.3|1
1648438200000|2022-03-28 03:30:00|9912.3|9907.3|9911.3|9906.3|9912.3|9907.3|9910.6|9905.6|34
1648438500000|2022-03-28 03:35:00|9911.6|9906.6|9911.5|9906.5|9911.6|9906.6|9911|9906|23
1648438800000|2022-03-28 03:40:00|9911.6|9906.6|9911.8|9906.8|9912.3|9907.3|9911.1|9906.1|14
1648439100000|2022-03-28 03:45:00|9912|9907|9914.1|9909.1|9914.1|9909.1|9912|9907|17
1648439400000|2022-03-28 03:50:00|9914.6|9909.6|9916.1|9911.1|9916.1|9911.1|9914.1|9909.1|65
1648439700000|2022-03-28 03:55:00|9916.6|9911.6|9913.5|9908.5|9917.5|9912.5|9913.5|9908.5|47
1648440000000|2022-03-28 04:00:00|9913.8|9908.8|9911.8|9906.8|9915.5|9910.5|9911.6|9906.6|40
1648440300000|2022-03-28 04:05:00|9912|9907|9914.3|9909.3|9914.3|9909.3|9912|9907|45
1648440600000|2022-03-28 04:10:00|9914.1|9909.1|9914|9909|9915|9910|9913|9908|63
1648440900000|2022-03-28 04:15:00|9914.5|9909.5|9914|9909|9915|9910|9914|9909|18
1648441200000|2022-03-28 04:20:00|9913.8|9908.8|9913|9908|9914|9909|9912.5|9907.5|4
1648441500000|2022-03-28 04:25:00|9912.8|9907.8|9914|9909|9914|9909|9912.5|9907.5|7
1648441800000|2022-03-28 04:30:00|9915.5|9910.5|9914|9909|9916|9911|9914|9909|212
1648442100000|2022-03-28 04:35:00|9914.3|9909.3|9914.3|9909.3|9915|9910|9914|9909|10
1648442400000|2022-03-28 04:40:00|9914|9909|9912.8|9907.8|9914.3|9909.3|9912.7|9907.7|12
1648442700000|2022-03-28 04:45:00|9913|9908|9912|9907|9913.5|9908.5|9912|9907|17
1648443000000|2022-03-28 04:50:00|9912.3|9907.3|9914.3|9909.3|9914.5|9909.5|9912|9907|13
1648443300000|2022-03-28 04:55:00|9914.1|9909.1|9914.3|9909.3|9914.5|9909.5|9913|9908|15
1648443600000|2022-03-28 05:00:00|9914.5|9909.5|9916|9911|9916.5|9911.5|9914.3|9909.3|7
1648443900000|2022-03-28 05:05:00|9916.2|9911.2|9916.2|9911.2|9916.5|9911.5|9915.5|9910.5|7
1648444200000|2022-03-28 05:10:00|9916.5|9911.5|9917.1|9912.1|9917.2|9912.2|9915|9910|11
1648444500000|2022-03-28 05:15:00|9917|9912|9916.5|9911.5|9917|9912|9916|9911|3
1648444800000|2022-03-28 05:20:00|9916.3|9911.3|9915.3|9910.3|9917|9912|9915.3|9910.3|9
1648445100000|2022-03-28 05:25:00|9915.1|9910.1|9916|9911|9916.2|9911.2|9915|9910|10
1648445400000|2022-03-28 05:30:00|9916.2|9911.2|9920.5|9915.5|9920.5|9915.5|9916|9911|185
1648445700000|2022-03-28 05:35:00|9920.8|9915.8|9920.3|9915.3|9921.5|9916.5|9919.5|9914.5|38
1648446000000|2022-03-28 05:40:00|9920.5|9915.5|9921.5|9916.5|9922|9917|9919.8|9914.8|14
1648446300000|2022-03-28 05:45:00|9921.4|9916.4|9922.7|9917.7|9923|9918|9920.8|9915.8|41
1648446600000|2022-03-28 05:50:00|9922.9|9917.9|9923.7|9918.7|9923.9|9918.9|9921.8|9916.8|106
1648446900000|2022-03-28 05:55:00|9923.9|9918.9|9921.1|9916.1|9923.9|9918.9|9920.5|9915.5|45
1648447200000|2022-03-28 06:00:00|9920.9|9915.9|9920.6|9915.6|9922.3|9917.3|9919.6|9914.6|41
1648447500000|2022-03-28 06:05:00|9920.5|9915.5|9921.6|9916.6|9922.5|9917.5|9919.8|9914.8|20
1648447800000|2022-03-28 06:10:00|9921.5|9916.5|9920.5|9915.5|9923.4|9918.4|9920.5|9915.5|24
1648448100000|2022-03-28 06:15:00|9920.8|9915.8|9917.7|9912.7|9921.8|9916.8|9916.5|9911.5|62
1648448400000|2022-03-28 06:20:00|9917.8|9912.8|9915.9|9910.9|9918.5|9913.5|9915.3|9910.3|14
1648448700000|2022-03-28 06:25:00|9916|9911|9916.2|9911.2|9916.8|9911.8|9914.5|9909.5|18
1648449000000|2022-03-28 06:30:00|9916.3|9911.3|9912.5|9907.5|9916.5|9911.5|9912|9907|34
1648449300000|2022-03-28 06:35:00|9912.7|9907.7|9914.5|9909.5|9915.5|9910.5|9911.7|9906.7|72
1648449600000|2022-03-28 06:40:00|9914.8|9909.8|9914|9909|9915.5|9910.5|9913.5|9908.5|7
1648449900000|2022-03-28 06:45:00|9914.3|9909.3|9914|9909|9914.3|9909.3|9912|9907|70
1648450200000|2022-03-28 06:50:00|9913.8|9908.8|9914.8|9909.8|9914.8|9909.8|9912.8|9907.8|123
1648450500000|2022-03-28 06:55:00|9914.6|9909.6|9918|9913|9918|9913|9910|9905|132
1648450800000|2022-03-28 07:00:00|9917.8|9912.8|9920.2|9915.2|9920.7|9915.7|9914.5|9909.5|288
1648451100000|2022-03-28 07:05:00|9920|9915|9919.8|9914.8|9920.5|9915.5|9916.3|9911.3|80
1648451400000|2022-03-28 07:10:00|9920|9915|9923.9|9918.9|9923.9|9918.9|9919|9914|30
1648451700000|2022-03-28 07:15:00|9923.7|9918.7|9923.4|9918.4|9924.1|9919.1|9922|9917|46
1648452000000|2022-03-28 07:20:00|9923.1|9918.1|9921|9916|9924.4|9919.4|9921|9916|51
1648452300000|2022-03-28 07:25:00|9921.2|9916.2|9921.3|9916.3|9924.3|9919.3|9920|9915|32
1648452600000|2022-03-28 07:30:00|9921.5|9916.5|9920|9915|9922.5|9917.5|9919.5|9914.5|39
1648452900000|2022-03-28 07:35:00|9920.3|9915.3|9918.2|9913.2|9920.5|9915.5|9916|9911|30
1648453200000|2022-03-28 07:40:00|9918.3|9913.3|9921.5|9916.5|9922|9917|9918|9913|16
1648453500000|2022-03-28 07:45:00|9921.7|9916.7|9923.9|9918.9|9924.3|9919.3|9921.2|9916.2|29
1648453800000|2022-03-28 07:50:00|9923.7|9918.7|9920.1|9915.1|9924.8|9919.8|9919.9|9914.9|232
1648454100000|2022-03-28 07:55:00|9919.8|9914.8|9925.3|9920.3|9927.8|9922.8|9919.8|9914.8|170
1648454400000|2022-03-28 08:00:00|9925|9920|9929|9924|9930.5|9925.5|9925|9920|161
1648454700000|2022-03-28 08:05:00|9929.2|9924.2|9927.5|9922.5|9930.5|9925.5|9927|9922|150
1648455000000|2022-03-28 08:10:00|9927.7|9922.7|9924.2|9919.2|9928|9923|9923.5|9918.5|72
1648455300000|2022-03-28 08:15:00|9924|9919|9920.2|9915.2|9924.2|9919.2|9918|9913|96
1648455600000|2022-03-28 08:20:00|9920.5|9915.5|9921.5|9916.5|9924.5|9919.5|9919.5|9914.5|44
1648455900000|2022-03-28 08:25:00|9921.9|9916.9|9919.5|9914.5|9924|9919|9919|9914|56
1648456200000|2022-03-28 08:30:00|9919.1|9914.1|9923.2|9918.2|9923.5|9918.5|9918.5|9913.5|102
1648456500000|2022-03-28 08:35:00|9923|9918|9920.7|9915.7|9924.5|9919.5|9919.5|9914.5|82
1648456800000|2022-03-28 08:40:00|9921|9916|9921.8|9916.8|9926.2|9921.2|9920.5|9915.5|33
1648457100000|2022-03-28 08:45:00|9921.7|9916.7|9910.8|9905.8|9922.5|9917.5|9906.8|9901.8|224
1648457400000|2022-03-28 08:50:00|9910.7|9905.7|9910.5|9905.5|9913.6|9908.6|9906.8|9901.8|210
1648457700000|2022-03-28 08:55:00|9910.4|9905.4|9910.9|9905.9|9915.4|9910.4|9910.2|9905.2|98
1648458000000|2022-03-28 09:00:00|9911.1|9906.1|9914.1|9909.1|9916.4|9911.4|9910.7|9905.7|80
1648458300000|2022-03-28 09:05:00|9914.2|9909.2|9915|9910|9919.2|9914.2|9913.9|9908.9|45
1648458600000|2022-03-28 09:10:00|9914.9|9909.9|9924.7|9919.7|9925.1|9920.1|9914.9|9909.9|150
1648458900000|2022-03-28 09:15:00|9924.4|9919.4|9924.6|9919.6|9928.2|9923.2|9923.4|9918.4|224
1648459200000|2022-03-28 09:20:00|9924.4|9919.4|9921.9|9916.9|9926.2|9921.2|9920.7|9915.7|169
1648459500000|2022-03-28 09:25:00|9921.7|9916.7|9919.2|9914.2|9922.9|9917.9|9918.7|9913.7|31
1648459800000|2022-03-28 09:30:00|9919|9914|9912.7|9907.7|9920.4|9915.4|9912.4|9907.4|198
1648460100000|2022-03-28 09:35:00|9912.5|9907.5|9910.3|9905.3|9913.2|9908.2|9909.8|9904.8|153
1648460400000|2022-03-28 09:40:00|9910|9905|9908.3|9903.3|9911|9906|9907.9|9902.9|58
1648460700000|2022-03-28 09:45:00|9908.1|9903.1|9909.2|9904.2|9910.6|9905.6|9907.6|9902.6|78
1648461000000|2022-03-28 09:50:00|9909.5|9904.5|9914|9909|9914.3|9909.3|9908.8|9903.8|51
1648461300000|2022-03-28 09:55:00|9913.8|9908.8|9914.5|9909.5|9915.8|9910.8|9912.8|9907.8|15
1648461600000|2022-03-28 10:00:00|9914.8|9909.8|9914.2|9909.2|9917.3|9912.3|9914.2|9909.2|47
1648461900000|2022-03-28 10:05:00|9914|9909|9913.8|9908.8|9915.4|9910.4|9912.4|9907.4|20
1648462200000|2022-03-28 10:10:00|9913.6|9908.6|9916.3|9911.3|9916.8|9911.8|9912.3|9907.3|24
1648462500000|2022-03-28 10:15:00|9916.1|9911.1|9913.6|9908.6|9916.1|9911.1|9913.3|9908.3|12
1648462800000|2022-03-28 10:20:00|9913.5|9908.5|9915.3|9910.3|9915.8|9910.8|9912.3|9907.3|14
1648463100000|2022-03-28 10:25:00|9915.5|9910.5|9913|9908|9915.8|9910.8|9911.8|9906.8|23
1648463400000|2022-03-28 10:30:00|9913.1|9908.1|9908.8|9903.8|9914.2|9909.2|9907.2|9902.2|85
1648463700000|2022-03-28 10:35:00|9908.6|9903.6|9910.2|9905.2|9910.4|9905.4|9907.1|9902.1|31
1648464000000|2022-03-28 10:40:00|9910.4|9905.4|9909|9904|9911.3|9906.3|9907.4|9902.4|15
1648464300000|2022-03-28 10:45:00|9908.8|9903.8|9909|9904|9909.4|9904.4|9908.1|9903.1|19
1648464600000|2022-03-28 10:50:00|9909.2|9904.2|9908.1|9903.1|9909.9|9904.9|9908.1|9903.1|28
1648464900000|2022-03-28 10:55:00|9907.6|9902.6|9907.7|9902.7|9910.4|9905.4|9906.1|9901.1|33
1648465200000|2022-03-28 11:00:00|9907.5|9902.5|9904.9|9899.9|9907.7|9902.7|9904.5|9899.5|81
1648465500000|2022-03-28 11:05:00|9905.1|9900.1|9905.4|9900.4|9907.2|9902.2|9904|9899|87
1648465800000|2022-03-28 11:10:00|9905.1|9900.1|9908.1|9903.1|9909.2|9904.2|9904.5|9899.5|30
1648466100000|2022-03-28 11:15:00|9908.3|9903.3|9906.8|9901.8|9908.6|9903.6|9905.8|9900.8|56
1648466400000|2022-03-28 11:20:00|9906.7|9901.7|9904.9|9899.9|9908.1|9903.1|9904.5|9899.5|37
1648466700000|2022-03-28 11:25:00|9904.7|9899.7|9909.3|9904.3|9910|9905|9904|9899|45
1648467000000|2022-03-28 11:30:00|9909.1|9904.1|9913.5|9908.5|9914.4|9909.4|9908.6|9903.6|34
1648467300000|2022-03-28 11:35:00|9913.4|9908.4|9917.7|9912.7|9918.1|9913.1|9913.4|9908.4|58
1648467600000|2022-03-28 11:40:00|9917.9|9912.9|9925.9|9920.9|9925.9|9920.9|9917.7|9912.7|113
1648467900000|2022-03-28 11:45:00|9925.4|9920.4|9923.6|9918.6|9925.6|9920.6|9922.1|9917.1|43
1648468200000|2022-03-28 11:50:00|9923.8|9918.8|9923.8|9918.8|9925.3|9920.3|9922.9|9917.9|24
1648468500000|2022-03-28 11:55:00|9923.9|9918.9|9924.3|9919.3|9928.3|9923.3|9923.3|9918.3|69
1648468800000|2022-03-28 12:00:00|9924.6|9919.6|9925.6|9920.6|9927.1|9922.1|9923.9|9918.9|60
1648469100000|2022-03-28 12:05:00|9925.3|9920.3|9923.8|9918.8|9925.9|9920.9|9921.3|9916.3|61
1648469400000|2022-03-28 12:10:00|9924.1|9919.1|9922.3|9917.3|9924.1|9919.1|9920.7|9915.7|53
1648469700000|2022-03-28 12:15:00|9922.5|9917.5|9919.8|9914.8|9925.3|9920.3|9918.8|9913.8|72
1648470000000|2022-03-28 12:20:00|9919.5|9914.5|9920.3|9915.3|9924.2|9919.2|9917.8|9912.8|62
1648470300000|2022-03-28 12:25:00|9920.5|9915.5|9917.8|9912.8|9922.6|9917.6|9917.3|9912.3|47
1648470600000|2022-03-28 12:30:00|9918|9913|9918.3|9913.3|9921.5|9916.5|9914.5|9909.5|100
1648470900000|2022-03-28 12:35:00|9918.7|9913.7|9924.8|9919.8|9925.3|9920.3|9915.9|9910.9|75
1648471200000|2022-03-28 12:40:00|9925.2|9920.2|9925.7|9920.7|9928.3|9923.3|9924.8|9919.8|74
1648471500000|2022-03-28 12:45:00|9925.8|9920.8|9922.8|9917.8|9925.9|9920.9|9920.3|9915.3|61
1648471800000|2022-03-28 12:50:00|9922.6|9917.6|9923.8|9918.8|9925.6|9920.6|9921.6|9916.6|57
1648472100000|2022-03-28 12:55:00|9923.7|9918.7|9927|9922|9928.8|9923.8|9922.8|9917.8|91
1648472400000|2022-03-28 13:00:00|9927.3|9922.3|9927.3|9922.3|9929.3|9924.3|9923.4|9918.4|87
1648472700000|2022-03-28 13:05:00|9927|9922|9930|9925|9932.3|9927.3|9926.5|9921.5|89
1648473000000|2022-03-28 13:10:00|9930.3|9925.3|9934.8|9929.8|9935.3|9930.3|9929.8|9924.8|187
1648473300000|2022-03-28 13:15:00|9934.3|9929.3|9934.8|9929.8|9935.1|9930.1|9930.3|9925.3|73
1648473600000|2022-03-28 13:20:00|9935|9930|9930.5|9925.5|9935.8|9930.8|9930.3|9925.3|49
1648473900000|2022-03-28 13:25:00|9930.8|9925.8|9932.6|9927.6|9933.3|9928.3|9929.8|9924.8|44
1648474200000|2022-03-28 13:30:00|9932.5|9927.5|9922.5|9917.5|9932.5|9927.5|9922|9917|139
1648474500000|2022-03-28 13:35:00|9922.3|9917.3|9925.7|9920.7|9926.8|9921.8|9922|9917|65
1648474800000|2022-03-28 13:40:00|9925.8|9920.8|9926.2|9921.2|9926.7|9921.7|9923.3|9918.3|78
1648475100000|2022-03-28 13:45:00|9926|9921|9929.5|9924.5|9930.7|9925.7|9925.7|9920.7|80
1648475400000|2022-03-28 13:50:00|9929.3|9924.3|9931|9926|9931.3|9926.3|9928.3|9923.3|191
1648475700000|2022-03-28 13:55:00|9930.8|9925.8|9928.3|9923.3|9931.6|9926.6|9926.7|9921.7|67
1648476000000|2022-03-28 14:00:00|9928.5|9923.5|9929.3|9924.3|9932.6|9927.6|9928.2|9923.2|64
1648476300000|2022-03-28 14:05:00|9929.5|9924.5|9925.7|9920.7|9931.7|9926.7|9924.2|9919.2|95
1648476600000|2022-03-28 14:10:00|9926|9921|9929.2|9924.2|9929.9|9924.9|9925.5|9920.5|113
1648476900000|2022-03-28 14:15:00|9929|9924|9927.5|9922.5|9930.2|9925.2|9924|9919|77
1648477200000|2022-03-28 14:20:00|9927.7|9922.7|9927.5|9922.5|9928.2|9923.2|9925.5|9920.5|62
1648477500000|2022-03-28 14:25:00|9927.7|9922.7|9929.3|9924.3|9931|9926|9927.3|9922.3|33
1648477800000|2022-03-28 14:30:00|9929.5|9924.5|9927.8|9922.8|9930.3|9925.3|9926.7|9921.7|66
1648478100000|2022-03-28 14:35:00|9927.5|9922.5|9925.7|9920.7|9929.7|9924.7|9924.9|9919.9|75
1648478400000|2022-03-28 14:40:00|9925.9|9920.9|9926.7|9921.7|9928.7|9923.7|9922.5|9917.5|56
1648478700000|2022-03-28 14:45:00|9926.5|9921.5|9927.2|9922.2|9927.2|9922.2|9924.7|9919.7|52
1648479000000|2022-03-28 14:50:00|9926.8|9921.8|9925.5|9920.5|9927.2|9922.2|9922.7|9917.7|64
1648479300000|2022-03-28 14:55:00|9925.7|9920.7|9926.5|9921.5|9929.2|9924.2|9924.3|9919.3|80
1648479600000|2022-03-28 15:00:00|9926.3|9921.3|9921.5|9916.5|9928.5|9923.5|9921.5|9916.5|116
1648479900000|2022-03-28 15:05:00|9921.3|9916.3|9921.9|9916.9|9923.9|9918.9|9921.2|9916.2|51
1648480200000|2022-03-28 15:10:00|9922.2|9917.2|9924.2|9919.2|9925.2|9920.2|9920.7|9915.7|41
1648480500000|2022-03-28 15:15:00|9924.4|9919.4|9919.2|9914.2|9925.4|9920.4|9919.2|9914.2|58
1648480800000|2022-03-28 15:20:00|9919.4|9914.4|9919.5|9914.5|9921.2|9916.2|9918.7|9913.7|128
1648481100000|2022-03-28 15:25:00|9919.7|9914.7|9920.7|9915.7|9921.7|9916.7|9917.9|9912.9|72
1648481400000|2022-03-28 15:30:00|9920.9|9915.9|9925.2|9920.2|9925.2|9920.2|9920.3|9915.3|20
1648481700000|2022-03-28 15:35:00|9925.4|9920.4|9924.7|9919.7|9927.2|9922.2|9924.2|9919.2|68
1648482000000|2022-03-28 15:40:00|9924.6|9919.6|9920.9|9915.9|9924.6|9919.6|9919.7|9914.7|62
1648482300000|2022-03-28 15:45:00|9921.1|9916.1|9925.1|9920.1|9925.1|9920.1|9920.9|9915.9|60
1648482600000|2022-03-28 15:50:00|9925.2|9920.2|9919.7|9914.7|9925.6|9920.6|9919.3|9914.3|154
1648482900000|2022-03-28 15:55:00|9919.5|9914.5|9915.2|9910.2|9920.7|9915.7|9914.3|9909.3|204
1648483200000|2022-03-28 16:00:00|9915|9910|9914.7|9909.7|9916.8|9911.8|9912.5|9907.5|72
1648483500000|2022-03-28 16:05:00|9914.8|9909.8|9915.1|9910.1|9915.3|9910.3|9911.8|9906.8|72
1648483800000|2022-03-28 16:10:00|9915|9910|9910.8|9905.8|9915.5|9910.5|9909.8|9904.8|258
1648484100000|2022-03-28 16:15:00|9911.3|9906.3|9909.8|9904.8|9911.5|9906.5|9908.9|9903.9|107
1648484400000|2022-03-28 16:20:00|9910.3|9905.3|9910.3|9905.3|9910.9|9905.9|9907.5|9902.5|99
1648484700000|2022-03-28 16:25:00|9910|9905|9910.3|9905.3|9910.7|9905.7|9909.3|9904.3|41
1648485000000|2022-03-28 16:30:00|9910.5|9905.5|9911.7|9906.7|9912.6|9907.6|9910.3|9905.3|57
1648485300000|2022-03-28 16:35:00|9911.6|9906.6|9907|9902|9912.1|9907.1|9907|9902|149
1648485600000|2022-03-28 16:40:00|9907.2|9902.2|9906.8|9901.8|9908|9903|9905.9|9900.9|60
1648485900000|2022-03-28 16:45:00|9907|9902|9904.9|9899.9|9907.7|9902.7|9904.7|9899.7|30
1648486200000|2022-03-28 16:50:00|9904.6|9899.6|9904.3|9899.3|9904.6|9899.6|9901.3|9896.3|73
1648486500000|2022-03-28 16:55:00|9904.5|9899.5|9904.8|9899.8|9904.8|9899.8|9901.3|9896.3|66
1648486800000|2022-03-28 17:00:00|9905|9900|9900.1|9895.1|9905.5|9900.5|9899.5|9894.5|238
1648487100000|2022-03-28 17:05:00|9900|9895|9900|9895|9901.8|9896.8|9899|9894|69
1648487400000|2022-03-28 17:10:00|9900.2|9895.2|9902.2|9897.2|9902.3|9897.3|9898.8|9893.8|160
1648487700000|2022-03-28 17:15:00|9902.3|9897.3|9902.5|9897.5|9904.2|9899.2|9901.7|9896.7|94
1648488000000|2022-03-28 17:20:00|9902.7|9897.7|9899.2|9894.2|9903.2|9898.2|9899.2|9894.2|87
1648488300000|2022-03-28 17:25:00|9899.5|9894.5|9899.2|9894.2|9900.7|9895.7|9898.2|9893.2|154
1648488600000|2022-03-28 17:30:00|9899.5|9894.5|9899.2|9894.2|9901.1|9896.1|9898.7|9893.7|221
1648488900000|2022-03-28 17:35:00|9899.3|9894.3|9901.2|9896.2|9902.7|9897.7|9898.9|9893.9|267
1648489200000|2022-03-28 17:40:00|9901.5|9896.5|9904.2|9899.2|9904.4|9899.4|9901.2|9896.2|34
1648489500000|2022-03-28 17:45:00|9904|9899|9906.2|9901.2|9906.2|9901.2|9903.7|9898.7|69
1648489800000|2022-03-28 17:50:00|9906|9901|9907.7|9902.7|9908|9903|9905.7|9900.7|38
1648490100000|2022-03-28 17:55:00|9907.3|9902.3|9910.2|9905.2|9910.2|9905.2|9907.2|9902.2|19
1648490400000|2022-03-28 18:00:00|9910|9905|9912.7|9907.7|9912.7|9907.7|9909.3|9904.3|25
1648490700000|2022-03-28 18:05:00|9912.5|9907.5|9910.7|9905.7|9913.2|9908.2|9910.5|9905.5|67
1648491000000|2022-03-28 18:10:00|9910.5|9905.5|9912.7|9907.7|9913.2|9908.2|9910.2|9905.2|25
1648491300000|2022-03-28 18:15:00|9912.5|9907.5|9913.2|9908.2|9913.2|9908.2|9911.7|9906.7|8
1648491600000|2022-03-28 18:20:00|9913.4|9908.4|9913.2|9908.2|9914.2|9909.2|9912.7|9907.7|26
1648491900000|2022-03-28 18:25:00|9913|9908|9913.7|9908.7|9914.7|9909.7|9912.8|9907.8|18
1648492200000|2022-03-28 18:30:00|9913.9|9908.9|9911.2|9906.2|9914.9|9909.9|9911.2|9906.2|31
1648492500000|2022-03-28 18:35:00|9911|9906|9913.7|9908.7|9914|9909|9910.7|9905.7|15
1648492800000|2022-03-28 18:40:00|9913.9|9908.9|9910.7|9905.7|9914.2|9909.2|9910|9905|23
1648493100000|2022-03-28 18:45:00|9910.5|9905.5|9911.5|9906.5|9911.7|9906.7|9910.2|9905.2|19
1648493400000|2022-03-28 18:50:00|9911.3|9906.3|9906.7|9901.7|9911.3|9906.3|9905.8|9900.8|33
1648493700000|2022-03-28 18:55:00|9907|9902|9903.9|9898.9|9907.2|9902.2|9903.5|9898.5|72
1648494000000|2022-03-28 19:00:00|9904.1|9899.1|9908.1|9903.1|9908.2|9903.2|9903.7|9898.7|39
1648494300000|2022-03-28 19:05:00|9907.8|9902.8|9907.2|9902.2|9908|9903|9905.8|9900.8|21
1648494600000|2022-03-28 19:10:00|9907.1|9902.1|9908.4|9903.4|9908.7|9903.7|9906.9|9901.9|12
1648494900000|2022-03-28 19:15:00|9908.2|9903.2|9910.2|9905.2|9910.6|9905.6|9907.9|9902.9|19
1648495200000|2022-03-28 19:20:00|9909.9|9904.9|9911.9|9906.9|9912.2|9907.2|9909.2|9904.2|27
1648495500000|2022-03-28 19:25:00|9912.1|9907.1|9912.2|9907.2|9913.9|9908.9|9911.9|9906.9|10
1648495800000|2022-03-28 19:30:00|9912.4|9907.4|9914.1|9909.1|9914.5|9909.5|9911.4|9906.4|66
1648496100000|2022-03-28 19:35:00|9914.4|9909.4|9916.7|9911.7|9916.7|9911.7|9913.4|9908.4|29
1648496400000|2022-03-28 19:40:00|9916.4|9911.4|9916.7|9911.7|9917.7|9912.7|9915.7|9910.7|80
1648496700000|2022-03-28 19:45:00|9916.6|9911.6|9915.1|9910.1|9917.7|9912.7|9914.7|9909.7|48
1648497000000|2022-03-28 19:50:00|9914.9|9909.9|9910.4|9905.4|9915.8|9910.8|9909.9|9904.9|40
1648497300000|2022-03-28 19:55:00|9910.6|9905.6|9908.2|9903.2|9911.1|9906.1|9906.7|9901.7|114
1648497600000|2022-03-28 20:00:00|9908|9903|9909.4|9904.4|9909.6|9904.6|9907.9|9902.9|9
1648497900000|2022-03-28 20:05:00|9909.2|9904.2|9909.7|9904.7|9910.6|9905.6|9909.2|9904.2|7
1648498200000|2022-03-28 20:10:00|9909.9|9904.9|9909.6|9904.6|9909.9|9904.9|9908.4|9903.4|4
1648498500000|2022-03-28 20:15:00|9909.9|9904.9|9909.1|9904.1|9910.9|9905.9|9909.1|9904.1|23
1648498800000|2022-03-28 20:20:00|9908.9|9903.9|9907.4|9902.4|9909.1|9904.1|9907.2|9902.2|30
1648499100000|2022-03-28 20:25:00|9907.2|9902.2|9907.9|9902.9|9908.2|9903.2|9907.2|9902.2|5
1648499400000|2022-03-28 20:30:00|9908.1|9903.1|9908.9|9903.9|9908.9|9903.9|9907.4|9902.4|1
1648499700000|2022-03-28 20:35:00|9909.1|9904.1|9908.9|9903.9|9909.2|9904.2|9908.2|9903.2|0
1648500000000|2022-03-28 20:40:00|9908.7|9903.7|9908.4|9903.4|9909.7|9904.7|9908.4|9903.4|1
1648500300000|2022-03-28 20:45:00|9908.6|9903.6|9909.5|9904.5|9909.7|9904.7|9908.4|9903.4|9
1648500600000|2022-03-28 20:50:00|9909.2|9904.2|9909|9904|9909.5|9904.5|9908.7|9903.7|6
1648500900000|2022-03-28 20:55:00|9908.7|9903.7|9912.2|9903.2|9912.2|9904.2|9906.2|9899.9|29
1648512000000|2022-03-29 00:00:00|9902.3|9897.3|9900.8|9895.8|9904.5|9899.5|9900.5|9895.5|26
1648512300000|2022-03-29 00:05:00|9901.1|9896.1|9904.3|9899.3|9904.6|9899.6|9900.8|9895.8|20
1648512600000|2022-03-29 00:10:00|9904.1|9899.1|9901.2|9896.2|9905.1|9900.1|9900.2|9895.2|27
1648512900000|2022-03-29 00:15:00|9901.4|9896.4|9901.9|9896.9|9903.7|9898.7|9900.5|9895.5|18
1648513200000|2022-03-29 00:20:00|9902|9897|9901.5|9896.5|9903.5|9898.5|9900.3|9895.3|14
1648513500000|2022-03-29 00:25:00|9901.7|9896.7|9903.5|9898.5|9904.6|9899.6|9901.3|9896.3|11
1648513800000|2022-03-29 00:30:00|9903.7|9898.7|9904.7|9899.7|9905.5|9900.5|9903.2|9898.2|8
1648514100000|2022-03-29 00:35:00|9904.9|9899.9|9904.1|9899.1|9905.7|9900.7|9903.4|9898.4|9
1648514400000|2022-03-29 00:40:00|9904.3|9899.3|9905.7|9900.7|9906|9901|9903.8|9898.8|7
1648514700000|2022-03-29 00:45:00|9905.5|9900.5|9909.9|9904.9|9910.3|9905.3|9904.8|9899.8|9
1648515000000|2022-03-29 00:50:00|9910|9905|9923.8|9918.8|9923.8|9918.8|9909|9904|95
1648515300000|2022-03-29 00:55:00|9924|9919|9922|9917|9925.2|9920.2|9919.8|9914.8|144
1648515600000|2022-03-29 01:00:00|9921.7|9916.7|9918|9913|9922.4|9917.4|9917.2|9912.2|31
1648515900000|2022-03-29 01:05:00|9917.7|9912.7|9917.7|9912.7|9918.2|9913.2|9915.7|9910.7|15
1648516200000|2022-03-29 01:10:00|9918.1|9913.1|9914|9909|9918.2|9913.2|9913.5|9908.5|38
1648516500000|2022-03-29 01:15:00|9913.7|9908.7|9912.2|9907.2|9913.7|9908.7|9909.7|9904.7|25
1648516800000|2022-03-29 01:20:00|9911.9|9906.9|9909.9|9904.9|9912.4|9907.4|9909.7|9904.7|16
1648517100000|2022-03-29 01:25:00|9909.7|9904.7|9908.9|9903.9|9910.2|9905.2|9907.2|9902.2|32
1648517400000|2022-03-29 01:30:00|9908.7|9903.7|9904.4|9899.4|9908.7|9903.7|9904.2|9899.2|53
1648517700000|2022-03-29 01:35:00|9904.2|9899.2|9904.2|9899.2|9908.7|9903.7|9903.7|9898.7|21
1648518000000|2022-03-29 01:40:00|9904.4|9899.4|9902.3|9897.3|9904.7|9899.7|9900.7|9895.7|47
1648518300000|2022-03-29 01:45:00|9902.4|9897.4|9903.2|9898.2|9903.9|9898.9|9902.2|9897.2|13
1648518600000|2022-03-29 01:50:00|9903.4|9898.4|9905.4|9900.4|9905.4|9900.4|9901.7|9896.7|15
1648518900000|2022-03-29 01:55:00|9905.2|9900.2|9902.9|9897.9|9905.7|9900.7|9902.2|9897.2|11
1648519200000|2022-03-29 02:00:00|9902.7|9897.7|9902.7|9897.7|9903.9|9898.9|9902.4|9897.4|10
1648519500000|2022-03-29 02:05:00|9902.4|9897.4|9902.2|9897.2|9903.6|9898.6|9901.9|9896.9|14
1648519800000|2022-03-29 02:10:00|9902.4|9897.4|9901.9|9896.9|9903.9|9898.9|9901.7|9896.7|9
1648520100000|2022-03-29 02:15:00|9901.7|9896.7|9901.7|9896.7|9902.7|9897.7|9901.7|9896.7|8
1648520400000|2022-03-29 02:20:00|9901.9|9896.9|9903.9|9898.9|9904.6|9899.6|9901.7|9896.7|11
1648520700000|2022-03-29 02:25:00|9903.7|9898.7|9902.9|9897.9|9903.9|9898.9|9902.2|9897.2|21
1648521000000|2022-03-29 02:30:00|9902.7|9897.7|9905.4|9900.4|9905.4|9900.4|9902.2|9897.2|2
1648521300000|2022-03-29 02:35:00|9905.6|9900.6|9901.6|9896.6|9906.3|9901.3|9901.6|9896.6|17
1648521600000|2022-03-29 02:40:00|9901.9|9896.9|9900.9|9895.9|9902.1|9897.1|9899.8|9894.8|44
1648521900000|2022-03-29 02:45:00|9901|9896|9902.1|9897.1|9902.6|9897.6|9901|9896|5
1648522200000|2022-03-29 02:50:00|9901.9|9896.9|9899.6|9894.6|9902.6|9897.6|9898.4|9893.4|24
1648522500000|2022-03-29 02:55:00|9899.8|9894.8|9899.8|9894.8|9900.5|9895.5|9898.2|9893.2|32
1648522800000|2022-03-29 03:00:00|9899.6|9894.6|9898.4|9893.4|9900.5|9895.5|9897.6|9892.6|41
1648523100000|2022-03-29 03:05:00|9898.2|9893.2|9899.6|9894.6|9899.8|9894.8|9898.2|9893.2|22
1648523400000|2022-03-29 03:10:00|9899.4|9894.4|9898.4|9893.4|9899.8|9894.8|9897.8|9892.8|4
1648523700000|2022-03-29 03:15:00|9898.8|9893.8|9899.8|9894.8|9900.9|9895.9|9898.7|9893.7|5
1648524000000|2022-03-29 03:20:00|9899.6|9894.6|9901.2|9896.2|9901.6|9896.6|9899.6|9894.6|17
1648524300000|2022-03-29 03:25:00|9901.4|9896.4|9902.4|9897.4|9902.9|9897.9|9901.2|9896.2|9
1648524600000|2022-03-29 03:30:00|9902.2|9897.2|9899.4|9894.4|9903.1|9898.1|9899.1|9894.1|18
1648524900000|2022-03-29 03:35:00|9899.3|9894.3|9901.6|9896.6|9902.1|9897.1|9898.5|9893.5|12
1648525200000|2022-03-29 03:40:00|9901.9|9896.9|9902.9|9897.9|9904.6|9899.6|9901.4|9896.4|14
1648525500000|2022-03-29 03:45:00|9903.1|9898.1|9903.3|9898.3|9904.4|9899.4|9902.9|9897.9|11
1648525800000|2022-03-29 03:50:00|9903.4|9898.4|9901.6|9896.6|9903.4|9898.4|9900.7|9895.7|16
1648526100000|2022-03-29 03:55:00|9901.8|9896.8|9898.2|9893.2|9902.1|9897.1|9897.8|9892.8|12
1648526400000|2022-03-29 04:00:00|9898|9893|9898.4|9893.4|9899.3|9894.3|9898|9893|6
1648526700000|2022-03-29 04:05:00|9898.7|9893.7|9898.7|9893.7|9898.9|9893.9|9898|9893|6
1648527000000|2022-03-29 04:10:00|9898.9|9893.9|9897.5|9892.5|9898.9|9893.9|9897.3|9892.3|5
1648527300000|2022-03-29 04:15:00|9897.7|9892.7|9897.5|9892.5|9898.4|9893.4|9897.3|9892.3|5
1648527600000|2022-03-29 04:20:00|9898|9893|9897.5|9892.5|9898.4|9893.4|9897.1|9892.1|22
1648527900000|2022-03-29 04:25:00|9897.7|9892.7|9895.1|9890.1|9897.7|9892.7|9894.1|9889.1|51
1648528200000|2022-03-29 04:30:00|9894.9|9889.9|9894.1|9889.1|9895.1|9890.1|9893.8|9888.8|35
1648528500000|2022-03-29 04:35:00|9894.3|9889.3|9897.1|9892.1|9897.2|9892.2|9893.6|9888.6|14
1648528800000|2022-03-29 04:40:00|9897.4|9892.4|9897.9|9892.9|9898.1|9893.1|9896.1|9891.1|13
1648529100000|2022-03-29 04:45:00|9897.7|9892.7|9897.1|9892.1|9899.6|9894.6|9897.1|9892.1|8
1648529400000|2022-03-29 04:50:00|9897.6|9892.6|9898.1|9893.1|9899.6|9894.6|9897.1|9892.1|22
1648529700000|2022-03-29 04:55:00|9898.3|9893.3|9903.6|9898.6|9903.6|9898.6|9898.2|9893.2|33
1648530000000|2022-03-29 05:00:00|9903.4|9898.4|9903.4|9898.4|9906.1|9901.1|9902.2|9897.2|51
1648530300000|2022-03-29 05:05:00|9903.6|9898.6|9902.9|9897.9|9903.6|9898.6|9901.4|9896.4|12
1648530600000|2022-03-29 05:10:00|9902.7|9897.7|9905.6|9900.6|9907.5|9902.5|9902.4|9897.4|32
1648530900000|2022-03-29 05:15:00|9905.8|9900.8|9908.1|9903.1|9908.1|9903.1|9904.6|9899.6|11
1648531200000|2022-03-29 05:20:00|9908.6|9903.6|9907.2|9902.2|9909.1|9904.1|9905.6|9900.6|20
1648531500000|2022-03-29 05:25:00|9907.1|9902.1|9905.9|9900.9|9907.9|9902.9|9905.7|9900.7|32
1648531800000|2022-03-29 05:30:00|9905.6|9900.6|9905.1|9900.1|9907.1|9902.1|9905.1|9900.1|18
1648532100000|2022-03-29 05:35:00|9905.6|9900.6|9908.6|9903.6|9909.1|9904.1|9904.9|9899.9|17
1648532400000|2022-03-29 05:40:00|9908.8|9903.8|9907.1|9902.1|9909.1|9904.1|9906.6|9901.6|10
1648532700000|2022-03-29 05:45:00|9907.4|9902.4|9907.6|9902.6|9909|9904|9906.7|9901.7|33
1648533000000|2022-03-29 05:50:00|9907.8|9902.8|9906.4|9901.4|9908.7|9903.7|9906.1|9901.1|104
1648533300000|2022-03-29 05:55:00|9906.6|9901.6|9906.6|9901.6|9906.8|9901.8|9904.1|9899.1|52
1648533600000|2022-03-29 06:00:00|9906.4|9901.4|9903.4|9898.4|9906.7|9901.7|9901.4|9896.4|81
1648533900000|2022-03-29 06:05:00|9903.6|9898.6|9903.5|9898.5|9905.9|9900.9|9902.9|9897.9|11
1648534200000|2022-03-29 06:10:00|9903.4|9898.4|9902.6|9897.6|9903.7|9898.7|9900.4|9895.4|26
1648534500000|2022-03-29 06:15:00|9902.8|9897.8|9899.9|9894.9|9903|9898|9898.3|9893.3|29
1648534800000|2022-03-29 06:20:00|9900.1|9895.1|9899.6|9894.6|9901.1|9896.1|9898.9|9893.9|18
1648535100000|2022-03-29 06:25:00|9899.8|9894.8|9898.8|9893.8|9899.9|9894.9|9896.6|9891.6|33
1648535400000|2022-03-29 06:30:00|9898.6|9893.6|9896.1|9891.1|9899.7|9894.7|9895.6|9890.6|19
1648535700000|2022-03-29 06:35:00|9895.8|9890.8|9896.8|9891.8|9897.4|9892.4|9895.1|9890.1|53
1648536000000|2022-03-29 06:40:00|9897.1|9892.1|9892.7|9887.7|9898.6|9893.6|9892.7|9887.7|57
1648536300000|2022-03-29 06:45:00|9892.6|9887.6|9889.1|9884.1|9892.6|9887.6|9888.6|9883.6|119
1648536600000|2022-03-29 06:50:00|9889.3|9884.3|9890.3|9885.3|9891.1|9886.1|9888.8|9883.8|51
1648536900000|2022-03-29 06:55:00|9890.5|9885.5|9891.6|9886.6|9893.6|9888.6|9890.3|9885.3|33
1648537200000|2022-03-29 07:00:00|9891.4|9886.4|9893.3|9888.3|9893.6|9888.6|9890.3|9885.3|46
1648537500000|2022-03-29 07:05:00|9893.6|9888.6|9895.1|9890.1|9895.6|9890.6|9892.8|9887.8|85
1648537800000|2022-03-29 07:10:00|9895.3|9890.3|9898|9893|9898|9893|9894.3|9889.3|29
1648538100000|2022-03-29 07:15:00|9897.8|9892.8|9897.9|9892.9|9900|9895|9896.1|9891.1|70
1648538400000|2022-03-29 07:20:00|9897.8|9892.8|9891.8|9886.8|9897.8|9892.8|9891.6|9886.6|102
1648538700000|2022-03-29 07:25:00|9891.6|9886.6|9888.8|9883.8|9891.6|9886.6|9888.5|9883.5|76
1648539000000|2022-03-29 07:30:00|9889|9884|9889|9884|9889.4|9884.4|9886|9881|102
1648539300000|2022-03-29 07:35:00|9888.9|9883.9|9890.4|9885.4|9892|9887|9888.5|9883.5|42
1648539600000|2022-03-29 07:40:00|9890.6|9885.6|9895.8|9890.8|9895.9|9890.9|9890.4|9885.4|183
1648539900000|2022-03-29 07:45:00|9895.9|9890.9|9894.1|9889.1|9896.3|9891.3|9892.9|9887.9|64
1648540200000|2022-03-29 07:50:00|9894.3|9889.3|9894|9889|9897.3|9892.3|9893.1|9888.1|66
1648540500000|2022-03-29 07:55:00|9893.9|9888.9|9898|9893|9898.3|9893.3|9892.6|9887.6|20
1648540800000|2022-03-29 08:00:00|9898.2|9893.2|9896.4|9891.4|9899.6|9894.6|9896.2|9891.2|28
1648541100000|2022-03-29 08:05:00|9896.6|9891.6|9893.5|9888.5|9897.8|9892.8|9893.5|9888.5|25
1648541400000|2022-03-29 08:10:00|9893.4|9888.4|9898.4|9893.4|9898.9|9893.9|9893|9888|24
1648541700000|2022-03-29 08:15:00|9898.6|9893.6|9899.4|9894.4|9900.9|9895.9|9897.9|9892.9|48
1648542000000|2022-03-29 08:20:00|9899.2|9894.2|9897.4|9892.4|9899.6|9894.6|9895.2|9890.2|39
1648542300000|2022-03-29 08:25:00|9897.6|9892.6|9898.4|9893.4|9900.4|9895.4|9897.2|9892.2|18
1648542600000|2022-03-29 08:30:00|9899.1|9894.1|9901.9|9896.9|9903.1|9898.1|9897.9|9892.9|26
1648542900000|2022-03-29 08:35:00|9902.1|9897.1|9902.2|9897.2|9902.2|9897.2|9899.5|9894.5|114
1648543200000|2022-03-29 08:40:00|9901.9|9896.9|9901.5|9896.5|9905.4|9900.4|9901.2|9896.2|28
1648543500000|2022-03-29 08:45:00|9901.7|9896.7|9903.9|9898.9|9905.2|9900.2|9900.9|9895.9|23
1648543800000|2022-03-29 08:50:00|9903.7|9898.7|9913.9|9908.9|9913.9|9908.9|9903.7|9898.7|70
1648544100000|2022-03-29 08:55:00|9913.7|9908.7|9912.6|9907.6|9914.9|9909.9|9911.4|9906.4|159
1648544400000|2022-03-29 09:00:00|9912.5|9907.5|9919.5|9914.5|9919.8|9914.8|9912.3|9907.3|216
1648544700000|2022-03-29 09:05:00|9919.3|9914.3|9895.8|9890.8|9919.7|9914.7|9890.6|9885.6|331
1648545000000|2022-03-29 09:10:00|9895.6|9890.6|9895.1|9890.1|9898.4|9893.4|9889.9|9884.9|168
1648545300000|2022-03-29 09:15:00|9894.9|9889.9|9884.5|9879.5|9894.9|9889.9|9883.4|9878.4|283
1648545600000|2022-03-29 09:20:00|9884.3|9879.3|9887.9|9882.9|9888.6|9883.6|9884.3|9879.3|64
1648545900000|2022-03-29 09:25:00|9887.6|9882.6|9888.8|9883.8|9890.9|9885.9|9887.3|9882.3|57
1648546200000|2022-03-29 09:30:00|9888.9|9883.9|9880.5|9875.5|9889.1|9884.1|9880.1|9875.1|167
1648546500000|2022-03-29 09:35:00|9880.1|9875.1|9883.5|9878.5|9884.5|9879.5|9879.2|9874.2|157
1648546800000|2022-03-29 09:40:00|9883.3|9878.3|9880|9875|9883.3|9878.3|9880|9875|45
1648547100000|2022-03-29 09:45:00|9879.9|9874.9|9874.3|9869.3|9880.4|9875.4|9873.4|9868.4|251
1648547400000|2022-03-29 09:50:00|9874.1|9869.1|9874.8|9869.8|9878.5|9873.5|9873.4|9868.4|67
1648547700000|2022-03-29 09:55:00|9875.1|9870.1|9879.3|9874.3|9879.8|9874.8|9873.8|9868.8|64
1648548000000|2022-03-29 10:00:00|9879.5|9874.5|9877.3|9872.3|9880.3|9875.3|9877.1|9872.1|72
1648548300000|2022-03-29 10:05:00|9877.7|9872.7|9873.6|9868.6|9878.3|9873.3|9873.3|9868.3|55
1648548600000|2022-03-29 10:10:00|9873.3|9868.3|9876.3|9871.3|9876.5|9871.5|9872.3|9867.3|148
1648548900000|2022-03-29 10:15:00|9876.5|9871.5|9873.7|9868.7|9877.3|9872.3|9873.3|9868.3|47
1648549200000|2022-03-29 10:20:00|9873.8|9868.8|9869.8|9864.8|9873.8|9868.8|9869.4|9864.4|89
1648549500000|2022-03-29 10:25:00|9869.6|9864.6|9867.4|9862.4|9869.8|9864.8|9863.8|9858.8|185
1648549800000|2022-03-29 10:30:00|9867.3|9862.3|9867.2|9862.2|9869.8|9864.8|9865.9|9860.9|71
1648550100000|2022-03-29 10:35:00|9867.1|9862.1|9866.2|9861.2|9869.4|9864.4|9866.2|9861.2|31
1648550400000|2022-03-29 10:40:00|9866.1|9861.1|9865.9|9860.9|9867.4|9862.4|9864.4|9859.4|37
1648550700000|2022-03-29 10:45:00|9866.1|9861.1|9866.7|9861.7|9867.1|9862.1|9865.4|9860.4|18
1648551000000|2022-03-29 10:50:00|9866.5|9861.5|9866.6|9861.6|9866.9|9861.9|9865.4|9860.4|21
1648551300000|2022-03-29 10:55:00|9866.8|9861.8|9869.9|9864.9|9871.3|9866.3|9866.5|9861.5|39
1648551600000|2022-03-29 11:00:00|9870.1|9865.1|9869.9|9864.9|9873.9|9868.9|9869.4|9864.4|29
1648551900000|2022-03-29 11:05:00|9869.7|9864.7|9867.1|9862.1|9869.9|9864.9|9866.5|9861.5|50
1648552200000|2022-03-29 11:10:00|9867.3|9862.3|9873.2|9868.2|9873.3|9868.3|9865.9|9860.9|93
1648552500000|2022-03-29 11:15:00|9873.1|9868.1|9873.9|9868.9|9874.8|9869.8|9870.5|9865.5|22
1648552800000|2022-03-29 11:20:00|9873.7|9868.7|9875.1|9870.1|9877.1|9872.1|9873.4|9868.4|20
1648553100000|2022-03-29 11:25:00|9875.3|9870.3|9875.4|9870.4|9877.4|9872.4|9875.1|9870.1|35
1648553400000|2022-03-29 11:30:00|9875.2|9870.2|9882.3|9877.3|9882.3|9877.3|9874.9|9869.9|56
1648553700000|2022-03-29 11:35:00|9882|9877|9880.5|9875.5|9883|9878|9877.9|9872.9|292
1648554000000|2022-03-29 11:40:00|9880.7|9875.7|9864|9859|9880.7|9875.7|9859.3|9854.3|567
1648554300000|2022-03-29 11:45:00|9863.7|9858.7|9839.4|9834.4|9864|9859|9837.2|9832.2|1272
1648554600000|2022-03-29 11:50:00|9839.8|9834.8|9841.7|9836.7|9845.1|9840.1|9838.2|9833.2|467
1648554900000|2022-03-29 11:55:00|9841.9|9836.9|9846.5|9841.5|9849.7|9844.7|9841.9|9836.9|199
1648555200000|2022-03-29 12:00:00|9846.2|9841.2|9843.7|9838.7|9848.5|9843.5|9839|9834|199
1648555500000|2022-03-29 12:05:00|9843.5|9838.5|9842.8|9837.8|9845|9840|9839.5|9834.5|133
1648555800000|2022-03-29 12:10:00|9842.7|9837.7|9845|9840|9845.4|9840.4|9840.6|9835.6|89
1648556100000|2022-03-29 12:15:00|9844.9|9839.9|9840.2|9835.2|9848.4|9843.4|9840|9835|154
1648556400000|2022-03-29 12:20:00|9840.4|9835.4|9834.1|9829.1|9840.5|9835.5|9834.1|9829.1|270
1648556700000|2022-03-29 12:25:00|9834.3|9829.3|9825.9|9820.9|9834.6|9829.6|9824.9|9819.9|453
1648557000000|2022-03-29 12:30:00|9825.7|9820.7|9829.4|9824.4|9834.3|9829.3|9825.7|9820.7|193
1648557300000|2022-03-29 12:35:00|9829.5|9824.5|9819.7|9814.7|9830.6|9825.6|9819.5|9814.5|291
1648557600000|2022-03-29 12:40:00|9819.5|9814.5|9820.2|9815.2|9825.9|9820.9|9818.7|9813.7|311
1648557900000|2022-03-29 12:45:00|9820|9815|9811.4|9806.4|9820.7|9815.7|9811|9806|334
1648558200000|2022-03-29 12:50:00|9811.6|9806.6|9820.2|9815.2|9821.1|9816.1|9811.4|9806.4|144
1648558500000|2022-03-29 12:55:00|9820.1|9815.1|9824|9819|9824.7|9819.7|9815.9|9810.9|169
1648558800000|2022-03-29 13:00:00|9823.8|9818.8|9829.5|9824.5|9832|9827|9821.7|9816.7|195
1648559100000|2022-03-29 13:05:00|9829.7|9824.7|9832.1|9827.1|9834.7|9829.7|9827.5|9822.5|120
1648559400000|2022-03-29 13:10:00|9832|9827|9822.5|9817.5|9832|9827|9822.5|9817.5|97
1648559700000|2022-03-29 13:15:00|9822.7|9817.7|9823.2|9818.2|9826.1|9821.1|9820.2|9815.2|161
1648560000000|2022-03-29 13:20:00|9823.3|9818.3|9815.5|9810.5|9823.5|9818.5|9815.3|9810.3|119
1648560300000|2022-03-29 13:25:00|9815.9|9810.9|9816.2|9811.2|9819.2|9814.2|9813|9808|76
1648560600000|2022-03-29 13:30:00|9816.3|9811.3|9808.8|9803.8|9816.5|9811.5|9808.6|9803.6|127
1648560900000|2022-03-29 13:35:00|9808.6|9803.6|9812.1|9807.1|9817.4|9812.4|9808.4|9803.4|458
1648561200000|2022-03-29 13:40:00|9812|9807|9811|9806|9813.8|9808.8|9807.7|9802.7|170
1648561500000|2022-03-29 13:45:00|9811.2|9806.2|9817|9812|9818|9813|9811.2|9806.2|159
1648561800000|2022-03-29 13:50:00|9817.2|9812.2|9809|9804|9817.6|9812.6|9808.4|9803.4|171
1648562100000|2022-03-29 13:55:00|9809.4|9804.4|9809.8|9804.8|9810.9|9805.9|9806.4|9801.4|140
1648562400000|2022-03-29 14:00:00|9809.6|9804.6|9812|9807|9812.4|9807.4|9803.6|9798.6|166
1648562700000|2022-03-29 14:05:00|9812.2|9807.2|9808.9|9803.9|9813.2|9808.2|9805.3|9800.3|194
1648563000000|2022-03-29 14:10:00|9808.7|9803.7|9815.9|9810.9|9819.7|9814.7|9805.1|9800.1|117
1648563300000|2022-03-29 14:15:00|9816.1|9811.1|9820.9|9815.9|9820.9|9815.9|9813.5|9808.5|108
1648563600000|2022-03-29 14:20:00|9821.3|9816.3|9821.4|9816.4|9824.9|9819.9|9819.3|9814.3|213
1648563900000|2022-03-29 14:25:00|9821.5|9816.5|9825.8|9820.8|9827.2|9822.2|9820.1|9815.1|114
1648564200000|2022-03-29 14:30:00|9826|9821|9821|9816|9827.4|9822.4|9820.5|9815.5|82
1648564500000|2022-03-29 14:35:00|9820.9|9815.9|9818|9813|9821.9|9816.9|9817.5|9812.5|72
1648564800000|2022-03-29 14:40:00|9818.2|9813.2|9828.5|9823.5|9831.5|9826.5|9816|9811|376
1648565100000|2022-03-29 14:45:00|9828.3|9823.3|9823.3|9818.3|9830.2|9825.2|9821.1|9816.1|142
1648565400000|2022-03-29 14:50:00|9823.5|9818.5|9830.7|9825.7|9835|9830|9823.3|9818.3|119
1648565700000|2022-03-29 14:55:00|9830.8|9825.8|9829.8|9824.8|9833.3|9828.3|9824.5|9819.5|200
1648566000000|2022-03-29 15:00:00|9829.9|9824.9|9828.5|9823.5|9830.5|9825.5|9824.5|9819.5|189
1648566300000|2022-03-29 15:05:00|9828.8|9823.8|9823.2|9818.2|9829|9824|9819|9814|155
1648566600000|2022-03-29 15:10:00|9823.4|9818.4|9821.6|9816.6|9823.4|9818.4|9819.7|9814.7|161
1648566900000|2022-03-29 15:15:00|9821.4|9816.4|9825.5|9820.5|9826.7|9821.7|9821|9816|149
1648567200000|2022-03-29 15:20:00|9826|9821|9830.5|9825.5|9832.6|9827.6|9824.5|9819.5|247
1648567500000|2022-03-29 15:25:00|9830.3|9825.3|9826|9821|9830.8|9825.8|9824.5|9819.5|76
1648567800000|2022-03-29 15:30:00|9825.8|9820.8|9821.8|9816.8|9827|9822|9821.8|9816.8|55
1648568100000|2022-03-29 15:35:00|9821.7|9816.7|9824.3|9819.3|9825.7|9820.7|9820.7|9815.7|40
1648568400000|2022-03-29 15:40:00|9824.2|9819.2|9820.5|9815.5|9826.2|9821.2|9819.5|9814.5|36
1648568700000|2022-03-29 15:45:00|9820.7|9815.7|9820.5|9815.5|9821.7|9816.7|9818|9813|53
1648569000000|2022-03-29 15:50:00|9820.7|9815.7|9820|9815|9822|9817|9818.5|9813.5|32
1648569300000|2022-03-29 15:55:00|9820.2|9815.2|9824.5|9819.5|9825.8|9820.8|9820|9815|39
1648569600000|2022-03-29 16:00:00|9824.3|9819.3|9831.5|9826.5|9833.2|9828.2|9824.3|9819.3|231
1648569900000|2022-03-29 16:05:00|9831.9|9826.9|9836.2|9831.2|9836.2|9831.2|9830.6|9825.6|453
1648570200000|2022-03-29 16:10:00|9836.3|9831.3|9837.3|9832.3|9837.9|9832.9|9835.3|9830.3|256
1648570500000|2022-03-29 16:15:00|9837.5|9832.5|9837.9|9832.9|9839.4|9834.4|9836.7|9831.7|173
1648570800000|2022-03-29 16:20:00|9837.7|9832.7|9839.2|9834.2|9839.8|9834.8|9837.4|9832.4|517
1648571100000|2022-03-29 16:25:00|9839|9834|9843.2|9838.2|9843.6|9838.6|9838.8|9833.8|142
1648571400000|2022-03-29 16:30:00|9843|9838|9845.6|9840.6|9847.9|9842.9|9842.3|9837.3|454
1648571700000|2022-03-29 16:35:00|9845.8|9840.8|9841.9|9836.9|9846.1|9841.1|9841.5|9836.5|72
1648572000000|2022-03-29 16:40:00|9842.1|9837.1|9843.5|9838.5|9844.1|9839.1|9841.5|9836.5|81
1648572300000|2022-03-29 16:45:00|9843.4|9838.4|9845.8|9840.8|9846.5|9841.5|9843|9838|46
1648572600000|2022-03-29 16:50:00|9845.7|9840.7|9847.7|9842.7|9847.7|9842.7|9844|9839|43
1648572900000|2022-03-29 16:55:00|9847.5|9842.5|9848.7|9843.7|9850.2|9845.2|9847|9842|123
1648573200000|2022-03-29 17:00:00|9848.5|9843.5|9850.5|9845.5|9852.2|9847.2|9847.9|9842.9|159
1648573500000|2022-03-29 17:05:00|9850.7|9845.7|9850.5|9845.5|9851.7|9846.7|9849.9|9844.9|31
1648573800000|2022-03-29 17:10:00|9850.7|9845.7|9849.7|9844.7|9850.9|9845.9|9848.2|9843.2|79
1648574100000|2022-03-29 17:15:00|9849.5|9844.5|9851|9846|9852.5|9847.5|9848|9843|50
1648574400000|2022-03-29 17:20:00|9851.2|9846.2|9852.5|9847.5|9852.5|9847.5|9849.5|9844.5|44
1648574700000|2022-03-29 17:25:00|9852.2|9847.2|9851.5|9846.5|9853|9848|9851.2|9846.2|30
1648575000000|2022-03-29 17:30:00|9851.3|9846.3|9852.9|9847.9|9853|9848|9850.5|9845.5|36
1648575300000|2022-03-29 17:35:00|9853|9848|9854.9|9849.9|9855|9850|9852.2|9847.2|141
1648575600000|2022-03-29 17:40:00|9854.8|9849.8|9851.7|9846.7|9854.9|9849.9|9851.7|9846.7|99
1648575900000|2022-03-29 17:45:00|9851.9|9846.9|9852|9847|9853.2|9848.2|9851.2|9846.2|41
1648576200000|2022-03-29 17:50:00|9851.7|9846.7|9851.2|9846.2|9852.8|9847.8|9850|9845|37
1648576500000|2022-03-29 17:55:00|9851.4|9846.4|9850.7|9845.7|9852.5|9847.5|9850.5|9845.5|11
1648576800000|2022-03-29 18:00:00|9850.9|9845.9|9851|9846|9852.5|9847.5|9850.5|9845.5|26
1648577100000|2022-03-29 18:05:00|9850.5|9845.5|9848.4|9843.4|9851.8|9846.8|9847.5|9842.5|53
1648577400000|2022-03-29 18:10:00|9848.5|9843.5|9850.7|9845.7|9851.4|9846.4|9848.5|9843.5|26
1648577700000|2022-03-29 18:15:00|9850.5|9845.5|9850.9|9845.9|9851.1|9846.1|9849|9844|18
1648578000000|2022-03-29 18:20:00|9851|9846|9851.4|9846.4|9853.5|9848.5|9850.5|9845.5|18
1648578300000|2022-03-29 18:25:00|9851.5|9846.5|9851|9846|9852.2|9847.2|9850.5|9845.5|21
1648578600000|2022-03-29 18:30:00|9850.7|9845.7|9847|9842|9851|9846|9847|9842|24
1648578900000|2022-03-29 18:35:00|9847.2|9842.2|9846|9841|9847.4|9842.4|9844.7|9839.7|27
1648579200000|2022-03-29 18:40:00|9845.9|9840.9|9845.5|9840.5|9847|9842|9844.7|9839.7|39
1648579500000|2022-03-29 18:45:00|9845.7|9840.7|9846.7|9841.7|9847.4|9842.4|9845|9840|58
1648579800000|2022-03-29 18:50:00|9846.9|9841.9|9844.7|9839.7|9847|9842|9843.7|9838.7|60
1648580100000|2022-03-29 18:55:00|9844.9|9839.9|9843.2|9838.2|9845|9840|9841.5|9836.5|192
1648580400000|2022-03-29 19:00:00|9843.4|9838.4|9843.5|9838.5|9845|9840|9842|9837|33
1648580700000|2022-03-29 19:05:00|9843.7|9838.7|9842.7|9837.7|9844.5|9839.5|9841.5|9836.5|10
1648581000000|2022-03-29 19:10:00|9842.5|9837.5|9843|9838|9844.5|9839.5|9842.5|9837.5|12
1648581300000|2022-03-29 19:15:00|9842.9|9837.9|9841.5|9836.5|9842.9|9837.9|9840.5|9835.5|9
1648581600000|2022-03-29 19:20:00|9841.4|9836.4|9842.5|9837.5|9843.5|9838.5|9840.7|9835.7|16
1648581900000|2022-03-29 19:25:00|9842.2|9837.2|9840.7|9835.7|9842.4|9837.4|9839|9834|15
1648582200000|2022-03-29 19:30:00|9840.5|9835.5|9843.8|9838.8|9844.4|9839.4|9840.2|9835.2|40
1648582500000|2022-03-29 19:35:00|9843.7|9838.7|9845.2|9840.2|9846.4|9841.4|9843|9838|78
1648582800000|2022-03-29 19:40:00|9845|9840|9844.7|9839.7|9845.1|9840.1|9843.5|9838.5|15
1648583100000|2022-03-29 19:45:00|9844.9|9839.9|9844.8|9839.8|9845.7|9840.7|9844.5|9839.5|29
1648583400000|2022-03-29 19:50:00|9844.7|9839.7|9843.5|9838.5|9844.7|9839.7|9842.5|9837.5|46
1648583700000|2022-03-29 19:55:00|9843.3|9838.3|9843.2|9838.2|9844|9839|9842.6|9837.6|43
1648584000000|2022-03-29 20:00:00|9843.5|9838.5|9843.5|9838.5|9843.7|9838.7|9843|9838|28
1648584300000|2022-03-29 20:05:00|9843.9|9838.9|9844|9839|9844.5|9839.5|9843.5|9838.5|6
1648584600000|2022-03-29 20:10:00|9844.3|9839.3|9844.7|9839.7|9844.9|9839.9|9843.9|9838.9|31
1648584900000|2022-03-29 20:15:00|9844.5|9839.5|9845.7|9840.7|9846|9841|9844.5|9839.5|5
1648585200000|2022-03-29 20:20:00|9845.9|9840.9|9846|9841|9846.5|9841.5|9845.7|9840.7|2
1648585500000|2022-03-29 20:25:00|9845.9|9840.9|9844.7|9839.7|9845.9|9840.9|9844.5|9839.5|11
1648585800000|2022-03-29 20:30:00|9844.5|9839.5|9845.3|9840.3|9845.5|9840.5|9844.5|9839.5|3
1648586100000|2022-03-29 20:35:00|9845.5|9840.5|9845.1|9840.1|9845.7|9840.7|9844.9|9839.9|0
1648586400000|2022-03-29 20:40:00|9845.2|9840.2|9845.7|9840.7|9845.9|9840.9|9844.9|9839.9|0
1648586700000|2022-03-29 20:45:00|9845.5|9840.5|9845.1|9840.1|9845.7|9840.7|9844.5|9839.5|6
1648587000000|2022-03-29 20:50:00|9845.3|9840.3|9845.2|9840.2|9845.5|9840.5|9844.5|9839.5|3
1648587300000|2022-03-29 20:55:00|9845.3|9840.3|9851.5|9842.5|9851.9|9842.9|9845.3|9840.3|3
1648598400000|2022-03-30 00:00:00|9845.7|9840.7|9841.9|9836.9|9847.4|9842.4|9840.5|9835.5|57
1648598700000|2022-03-30 00:05:00|9841.4|9836.4|9843.4|9838.4|9843.4|9838.4|9839.4|9834.4|32
1648599000000|2022-03-30 00:10:00|9843.6|9838.6|9839.9|9834.9|9844.1|9839.1|9839.6|9834.6|17
1648599300000|2022-03-30 00:15:00|9840.1|9835.1|9839.7|9834.7|9840.2|9835.2|9838.1|9833.1|64
1648599600000|2022-03-30 00:20:00|9839.5|9834.5|9840.5|9835.5|9840.9|9835.9|9838.7|9833.7|4
1648599900000|2022-03-30 00:25:00|9840.4|9835.4|9841.2|9836.2|9843.4|9838.4|9840.4|9835.4|5
1648600200000|2022-03-30 00:30:00|9841.4|9836.4|9839.9|9834.9|9842.4|9837.4|9839.4|9834.4|4
1648600500000|2022-03-30 00:35:00|9840.2|9835.2|9842.4|9837.4|9843.9|9838.9|9839.9|9834.9|8
1648600800000|2022-03-30 00:40:00|9842.2|9837.2|9843.7|9838.7|9843.7|9838.7|9840.4|9835.4|9
1648601100000|2022-03-30 00:45:00|9843.9|9838.9|9842.7|9837.7|9844.4|9839.4|9841.4|9836.4|7
1648601400000|2022-03-30 00:50:00|9842.9|9837.9|9840.4|9835.4|9843.2|9838.2|9836|9831|48
1648601700000|2022-03-30 00:55:00|9840.6|9835.6|9835.1|9830.1|9841.1|9836.1|9834.7|9829.7|26
1648602000000|2022-03-30 01:00:00|9834.9|9829.9|9831.9|9826.9|9835.4|9830.4|9831.4|9826.4|56
1648602300000|2022-03-30 01:05:00|9832|9827|9831.9|9826.9|9833.6|9828.6|9829.4|9824.4|67
1648602600000|2022-03-30 01:10:00|9832.1|9827.1|9824.9|9819.9|9832.1|9827.1|9824.5|9819.5|46
1648602900000|2022-03-30 01:15:00|9824.7|9819.7|9823.5|9818.5|9825.4|9820.4|9821.4|9816.4|88
1648603200000|2022-03-30 01:20:00|9823.4|9818.4|9825.7|9820.7|9826.4|9821.4|9822|9817|65
1648603500000|2022-03-30 01:25:00|9825.9|9820.9|9828.3|9823.3|9828.4|9823.4|9825.3|9820.3|71
1648603800000|2022-03-30 01:30:00|9828.6|9823.6|9825.8|9820.8|9829.3|9824.3|9825.6|9820.6|41
1648604100000|2022-03-30 01:35:00|9826.1|9821.1|9829.1|9824.1|9830.1|9825.1|9824.4|9819.4|31
1648604400000|2022-03-30 01:40:00|9828.9|9823.9|9829.9|9824.9|9830.7|9825.7|9828.1|9823.1|28
1648604700000|2022-03-30 01:45:00|9829.8|9824.8|9829.8|9824.8|9830.3|9825.3|9828.3|9823.3|23
1648605000000|2022-03-30 01:50:00|9829.7|9824.7|9829.3|9824.3|9829.7|9824.7|9827.3|9822.3|22
1648605300000|2022-03-30 01:55:00|9829.5|9824.5|9829.1|9824.1|9831.8|9826.8|9828.6|9823.6|15
1648605600000|2022-03-30 02:00:00|9829.3|9824.3|9828.3|9823.3|9830.1|9825.1|9827.6|9822.6|20
1648605900000|2022-03-30 02:05:00|9828.1|9823.1|9828.1|9823.1|9828.8|9823.8|9827.3|9822.3|18
1648606200000|2022-03-30 02:10:00|9827.9|9822.9|9826.1|9821.1|9828.3|9823.3|9825.3|9820.3|15
1648606500000|2022-03-30 02:15:00|9825.8|9820.8|9825.3|9820.3|9827.1|9822.1|9824.8|9819.8|10
1648606800000|2022-03-30 02:20:00|9825.1|9820.1|9822.9|9817.9|9825.3|9820.3|9820.9|9815.9|109
1648607100000|2022-03-30 02:25:00|9822.8|9817.8|9822.6|9817.6|9824.8|9819.8|9821.4|9816.4|49
1648607400000|2022-03-30 02:30:00|9822.4|9817.4|9823|9818|9824.2|9819.2|9819.4|9814.4|75
1648607700000|2022-03-30 02:35:00|9823.1|9818.1|9821.8|9816.8|9823.8|9818.8|9820.8|9815.8|37
1648608000000|2022-03-30 02:40:00|9821.6|9816.6|9816.9|9811.9|9821.6|9816.6|9816.6|9811.6|56
1648608300000|2022-03-30 02:45:00|9816.8|9811.8|9816.3|9811.3|9818.8|9813.8|9815.9|9810.9|29
1648608600000|2022-03-30 02:50:00|9816.6|9811.6|9816.8|9811.8|9817.6|9812.6|9814.8|9809.8|29
1648608900000|2022-03-30 02:55:00|9816.6|9811.6|9817.8|9812.8|9819.3|9814.3|9816.6|9811.6|25
1648609200000|2022-03-30 03:00:00|9818|9813|9818.4|9813.4|9819.8|9814.8|9817.8|9812.8|25
1648609500000|2022-03-30 03:05:00|9818.5|9813.5|9815.8|9810.8|9819.3|9814.3|9815.4|9810.4|25
1648609800000|2022-03-30 03:10:00|9815.6|9810.6|9812.6|9807.6|9816.3|9811.3|9811.7|9806.7|78
1648610100000|2022-03-30 03:15:00|9813|9808|9807.6|9802.6|9814.9|9809.9|9807.3|9802.3|125
1648610400000|2022-03-30 03:20:00|9807.8|9802.8|9810.8|9805.8|9811.3|9806.3|9807.3|9802.3|49
1648610700000|2022-03-30 03:25:00|9811.3|9806.3|9811.3|9806.3|9811.8|9806.8|9809.8|9804.8|17
1648611000000|2022-03-30 03:30:00|9811.6|9806.6|9814|9809|9814.2|9809.2|9810.9|9805.9|38
1648611300000|2022-03-30 03:35:00|9814.1|9809.1|9814.3|9809.3|9814.8|9809.8|9813.4|9808.4|9
1648611600000|2022-03-30 03:40:00|9814.1|9809.1|9813.6|9808.6|9814.3|9809.3|9811.8|9806.8|12
1648611900000|2022-03-30 03:45:00|9813.8|9808.8|9817.1|9812.1|9817.3|9812.3|9813.6|9808.6|31
1648612200000|2022-03-30 03:50:00|9817.3|9812.3|9815.8|9810.8|9817.3|9812.3|9814.8|9809.8|16
1648612500000|2022-03-30 03:55:00|9815.3|9810.3|9813.1|9808.1|9815.6|9810.6|9812.1|9807.1|14
1648612800000|2022-03-30 04:00:00|9813.3|9808.3|9812.3|9807.3|9813.3|9808.3|9810.4|9805.4|25
1648613100000|2022-03-30 04:05:00|9812.1|9807.1|9813.3|9808.3|9815.3|9810.3|9811.3|9806.3|97
1648613400000|2022-03-30 04:10:00|9813.1|9808.1|9812.8|9807.8|9813.8|9808.8|9811.8|9806.8|17
1648613700000|2022-03-30 04:15:00|9813|9808|9810|9805|9813.1|9808.1|9809.8|9804.8|18
1648614000000|2022-03-30 04:20:00|9810.1|9805.1|9809.8|9804.8|9810.6|9805.6|9809.3|9804.3|6
1648614300000|2022-03-30 04:25:00|9809.6|9804.6|9809.3|9804.3|9810.8|9805.8|9808.8|9803.8|20
1648614600000|2022-03-30 04:30:00|9809.5|9804.5|9812.6|9807.6|9812.8|9807.8|9809.3|9804.3|35
1648614900000|2022-03-30 04:35:00|9812.3|9807.3|9814.1|9809.1|9814.3|9809.3|9812.1|9807.1|11
1648615200000|2022-03-30 04:40:00|9813.8|9808.8|9816.8|9811.8|9816.8|9811.8|9813.8|9808.8|19
1648615500000|2022-03-30 04:45:00|9816.6|9811.6|9815.3|9810.3|9818.4|9813.4|9815.3|9810.3|23
1648615800000|2022-03-30 04:50:00|9815.1|9810.1|9814.6|9809.6|9815.8|9810.8|9814.1|9809.1|7
1648616100000|2022-03-30 04:55:00|9814.8|9809.8|9817.8|9812.8|9818.3|9813.3|9814.8|9809.8|10
1648616400000|2022-03-30 05:00:00|9817.3|9812.3|9816.5|9811.5|9818.9|9813.9|9816.3|9811.3|34
1648616700000|2022-03-30 05:05:00|9816.3|9811.3|9817.3|9812.3|9817.8|9812.8|9816|9811|11
1648617000000|2022-03-30 05:10:00|9817|9812|9818.8|9813.8|9818.8|9813.8|9817|9812|16
1648617300000|2022-03-30 05:15:00|9818.6|9813.6|9819.8|9814.8|9820.3|9815.3|9818.5|9813.5|12
1648617600000|2022-03-30 05:20:00|9819.6|9814.6|9818.3|9813.3|9819.6|9814.6|9818|9813|7
1648617900000|2022-03-30 05:25:00|9818|9813|9815.7|9810.7|9818.8|9813.8|9815.3|9810.3|12
1648618200000|2022-03-30 05:30:00|9815.8|9810.8|9818.5|9813.5|9818.8|9813.8|9815.8|9810.8|28
1648618500000|2022-03-30 05:35:00|9818.3|9813.3|9818.8|9813.8|9819.3|9814.3|9817.3|9812.3|25
1648618800000|2022-03-30 05:40:00|9819|9814|9817.3|9812.3|9819.3|9814.3|9816.6|9811.6|18
1648619100000|2022-03-30 05:45:00|9817|9812|9817.3|9812.3|9817.3|9812.3|9816.3|9811.3|18
1648619400000|2022-03-30 05:50:00|9817.1|9812.1|9816.3|9811.3|9818.5|9813.5|9816.3|9811.3|10
1648619700000|2022-03-30 05:55:00|9816|9811|9815.8|9810.8|9817.3|9812.3|9815|9810|34
1648620000000|2022-03-30 06:00:00|9816|9811|9816.3|9811.3|9818.8|9813.8|9815.3|9810.3|32
1648620300000|2022-03-30 06:05:00|9816.5|9811.5|9817.3|9812.3|9820.4|9815.4|9816.5|9811.5|8
1648620600000|2022-03-30 06:10:00|9817.5|9812.5|9815.3|9810.3|9817.8|9812.8|9812.8|9807.8|24
1648620900000|2022-03-30 06:15:00|9815.6|9810.6|9809.8|9804.8|9816.3|9811.3|9809.8|9804.8|55
1648621200000|2022-03-30 06:20:00|9810|9805|9809.3|9804.3|9812|9807|9808.3|9803.3|20
1648621500000|2022-03-30 06:25:00|9809.5|9804.5|9810.8|9805.8|9811.8|9806.8|9809.5|9804.5|22
1648621800000|2022-03-30 06:30:00|9810.6|9805.6|9808.5|9803.5|9811.8|9806.8|9806.9|9801.9|42
1648622100000|2022-03-30 06:35:00|9808.3|9803.3|9808.8|9803.8|9810.8|9805.8|9807.6|9802.6|70
1648622400000|2022-03-30 06:40:00|9809|9804|9814.5|9809.5|9815.6|9810.6|9808.9|9803.9|34
1648622700000|2022-03-30 06:45:00|9814.6|9809.6|9817.6|9812.6|9818.3|9813.3|9814.3|9809.3|19
1648623000000|2022-03-30 06:50:00|9817.8|9812.8|9816.6|9811.6|9818|9813|9815.5|9810.5|6
1648623300000|2022-03-30 06:55:00|9816.8|9811.8|9814.6|9809.6|9819.3|9814.3|9814.5|9809.5|47
1648623600000|2022-03-30 07:00:00|9814.4|9809.4|9807|9802|9814.6|9809.6|9806.9|9801.9|236
1648623900000|2022-03-30 07:05:00|9806.9|9801.9|9803.2|9798.2|9809.1|9804.1|9803|9798|138
1648624200000|2022-03-30 07:10:00|9803.4|9798.4|9803.8|9798.8|9804.9|9799.9|9799.3|9794.3|135
1648624500000|2022-03-30 07:15:00|9803.6|9798.6|9807.8|9802.8|9808.6|9803.6|9803.4|9798.4|84
1648624800000|2022-03-30 07:20:00|9808|9803|9811.8|9806.8|9812.8|9807.8|9807.9|9802.9|58
1648625100000|2022-03-30 07:25:00|9811.6|9806.6|9810|9805|9813.2|9808.2|9809.3|9804.3|63
1648625400000|2022-03-30 07:30:00|9810.1|9805.1|9806.3|9801.3|9812.8|9807.8|9805.8|9800.8|44
1648625700000|2022-03-30 07:35:00|9806.1|9801.1|9802.7|9797.7|9806.4|9801.4|9801.5|9796.5|25
1648626000000|2022-03-30 07:40:00|9802.9|9797.9|9803.8|9798.8|9804.1|9799.1|9801.1|9796.1|30
1648626300000|2022-03-30 07:45:00|9803.9|9798.9|9806.1|9801.1|9806.3|9801.3|9802.2|9797.2|10
1648626600000|2022-03-30 07:50:00|9806.3|9801.3|9805.1|9800.1|9806.8|9801.8|9802.7|9797.7|25
1648626900000|2022-03-30 07:55:00|9804.9|9799.9|9804.1|9799.1|9805.8|9800.8|9802.5|9797.5|34
1648627200000|2022-03-30 08:00:00|9803.7|9798.7|9807.1|9802.1|9811.4|9806.4|9800.6|9795.6|42
1648627500000|2022-03-30 08:05:00|9806.9|9801.9|9801.3|9796.3|9808|9803|9800.7|9795.7|52
1648627800000|2022-03-30 08:10:00|9801.1|9796.1|9804.1|9799.1|9805.6|9800.6|9801.1|9796.1|27
1648628100000|2022-03-30 08:15:00|9803.9|9798.9|9804.3|9799.3|9806.5|9801.5|9803.9|9798.9|26
1648628400000|2022-03-30 08:20:00|9804.5|9799.5|9806.1|9801.1|9806.1|9801.1|9801.3|9796.3|31
1648628700000|2022-03-30 08:25:00|9805.9|9800.9|9806.2|9801.2|9807.3|9802.3|9803.4|9798.4|20
1648629000000|2022-03-30 08:30:00|9806.3|9801.3|9802.4|9797.4|9808.6|9803.6|9802.4|9797.4|24
1648629300000|2022-03-30 08:35:00|9802.7|9797.7|9795.8|9790.8|9803.1|9798.1|9793.3|9788.3|230
1648629600000|2022-03-30 08:40:00|9795.6|9790.6|9800.6|9795.6|9800.6|9795.6|9795.3|9790.3|87
1648629900000|2022-03-30 08:45:00|9800.3|9795.3|9793.8|9788.8|9800.6|9795.6|9793.3|9788.3|77
1648630200000|2022-03-30 08:50:00|9793.3|9788.3|9790.8|9785.8|9794|9789|9788.4|9783.4|200
1648630500000|2022-03-30 08:55:00|9790.6|9785.6|9785.7|9780.7|9790.8|9785.8|9785|9780|174
1648630800000|2022-03-30 09:00:00|9785.5|9780.5|9789.5|9784.5|9790|9785|9785.5|9780.5|79
1648631100000|2022-03-30 09:05:00|9789.3|9784.3|9786.3|9781.3|9790.7|9785.7|9785.8|9780.8|50
1648631400000|2022-03-30 09:10:00|9786.1|9781.1|9788.3|9783.3|9789|9784|9786|9781|33
1648631700000|2022-03-30 09:15:00|9788.5|9783.5|9784.6|9779.6|9788.7|9783.7|9783.7|9778.7|85
1648632000000|2022-03-30 09:20:00|9784.8|9779.8|9786.7|9781.7|9787.3|9782.3|9784.1|9779.1|98
1648632300000|2022-03-30 09:25:00|9786.5|9781.5|9786.5|9781.5|9788.5|9783.5|9785.8|9780.8|33
1648632600000|2022-03-30 09:30:00|9786.7|9781.7|9788.9|9783.9|9789.8|9784.8|9786.5|9781.5|30
1648632900000|2022-03-30 09:35:00|9788.8|9783.8|9789.1|9784.1|9789.8|9784.8|9786.7|9781.7|28
1648633200000|2022-03-30 09:40:00|9789.3|9784.3|9791.1|9786.1|9793.2|9788.2|9788.8|9783.8|62
1648633500000|2022-03-30 09:45:00|9790.9|9785.9|9793|9788|9793.2|9788.2|9790.8|9785.8|25
1648633800000|2022-03-30 09:50:00|9793.2|9788.2|9793.8|9788.8|9793.8|9788.8|9791.6|9786.6|26
1648634100000|2022-03-30 09:55:00|9793.6|9788.6|9792.3|9787.3|9794.3|9789.3|9790.6|9785.6|40
1648634400000|2022-03-30 10:00:00|9792|9787|9800.4|9795.4|9805.1|9800.1|9792|9787|365
1648634700000|2022-03-30 10:05:00|9800.3|9795.3|9801.4|9796.4|9803.3|9798.3|9799.2|9794.2|74
1648635000000|2022-03-30 10:10:00|9801.3|9796.3|9801|9796|9801.6|9796.6|9798.3|9793.3|29
1648635300000|2022-03-30 10:15:00|9801.1|9796.1|9801.8|9796.8|9802.6|9797.6|9799.9|9794.9|33
1648635600000|2022-03-30 10:20:00|9801.6|9796.6|9801.1|9796.1|9802.8|9797.8|9799.1|9794.1|9
1648635900000|2022-03-30 10:25:00|9800.9|9795.9|9801.3|9796.3|9803.8|9798.8|9799.8|9794.8|21
1648636200000|2022-03-30 10:30:00|9801.1|9796.1|9806.1|9801.1|9806.1|9801.1|9801.1|9796.1|21
1648636500000|2022-03-30 10:35:00|9806.3|9801.3|9804.3|9799.3|9807.9|9802.9|9803.4|9798.4|36
1648636800000|2022-03-30 10:40:00|9804.4|9799.4|9803.8|9798.8|9807.6|9802.6|9802.5|9797.5|59
1648637100000|2022-03-30 10:45:00|9803.6|9798.6|9803.4|9798.4|9804|9799|9801.8|9796.8|19
1648637400000|2022-03-30 10:50:00|9803.3|9798.3|9803.1|9798.1|9803.8|9798.8|9802.6|9797.6|30
1648637700000|2022-03-30 10:55:00|9802.8|9797.8|9801.8|9796.8|9804.3|9799.3|9801.1|9796.1|14
1648638000000|2022-03-30 11:00:00|9801.6|9796.6|9800.4|9795.4|9804.3|9799.3|9800.1|9795.1|26
1648638300000|2022-03-30 11:05:00|9800.3|9795.3|9798.3|9793.3|9802.1|9797.1|9798.3|9793.3|37
1648638600000|2022-03-30 11:10:00|9798.5|9793.5|9795.6|9790.6|9799.3|9794.3|9795.3|9790.3|87
1648638900000|2022-03-30 11:15:00|9795.8|9790.8|9795.3|9790.3|9797.8|9792.8|9795.1|9790.1|43
1648639200000|2022-03-30 11:20:00|9795.6|9790.6|9795.3|9790.3|9797|9792|9795.1|9790.1|21
1648639500000|2022-03-30 11:25:00|9795.1|9790.1|9794|9789|9796.3|9791.3|9792.3|9787.3|43
1648639800000|2022-03-30 11:30:00|9794.1|9789.1|9791.4|9786.4|9794.3|9789.3|9791.3|9786.3|45
1648640100000|2022-03-30 11:35:00|9791.3|9786.3|9792.6|9787.6|9795.6|9790.6|9791.3|9786.3|68
1648640400000|2022-03-30 11:40:00|9792.8|9787.8|9788.3|9783.3|9792.8|9787.8|9787.6|9782.6|52
1648640700000|2022-03-30 11:45:00|9788.5|9783.5|9790.1|9785.1|9790.3|9785.3|9786.4|9781.4|36
1648641000000|2022-03-30 11:50:00|9789.9|9784.9|9791.3|9786.3|9791.6|9786.6|9788.8|9783.8|29
1648641300000|2022-03-30 11:55:00|9791.1|9786.1|9792.1|9787.1|9793.8|9788.8|9790.3|9785.3|64
1648641600000|2022-03-30 12:00:00|9792.3|9787.3|9795.1|9790.1|9795.9|9790.9|9792.1|9787.1|79
1648641900000|2022-03-30 12:05:00|9794.8|9789.8|9798.1|9793.1|9798.6|9793.6|9794.4|9789.4|80
1648642200000|2022-03-30 12:10:00|9798.3|9793.3|9802.9|9797.9|9802.9|9797.9|9793.3|9788.3|104
1648642500000|2022-03-30 12:15:00|9802.8|9797.8|9800.6|9795.6|9802.8|9797.8|9797.6|9792.6|85
1648642800000|2022-03-30 12:20:00|9800.5|9795.5|9802.9|9797.9|9803.2|9798.2|9800.1|9795.1|43
1648643100000|2022-03-30 12:25:00|9803.1|9798.1|9809.2|9804.2|9810.8|9805.8|9802.5|9797.5|27
1648643400000|2022-03-30 12:30:00|9809|9804|9803.3|9798.3|9809.2|9804.2|9802.4|9797.4|65
1648643700000|2022-03-30 12:35:00|9803.4|9798.4|9800.6|9795.6|9803.7|9798.7|9800.1|9795.1|46
1648644000000|2022-03-30 12:40:00|9800.8|9795.8|9799.9|9794.9|9802.9|9797.9|9799.7|9794.7|27
1648644300000|2022-03-30 12:45:00|9799.7|9794.7|9806.6|9801.6|9807.4|9802.4|9799.7|9794.7|30
1648644600000|2022-03-30 12:50:00|9806.8|9801.8|9805.2|9800.2|9806.8|9801.8|9800.2|9795.2|34
1648644900000|2022-03-30 12:55:00|9805|9800|9802.2|9797.2|9805.4|9800.4|9802.2|9797.2|17
1648645200000|2022-03-30 13:00:00|9801.9|9796.9|9801.6|9796.6|9803.8|9798.8|9799.8|9794.8|26
1648645500000|2022-03-30 13:05:00|9801.8|9796.8|9801.2|9796.2|9802.6|9797.6|9799.2|9794.2|25
1648645800000|2022-03-30 13:10:00|9800.5|9795.5|9802.4|9797.4|9805.4|9800.4|9800.2|9795.2|31
1648646100000|2022-03-30 13:15:00|9802.6|9797.6|9798.8|9793.8|9802.7|9797.7|9798.4|9793.4|191
1648646400000|2022-03-30 13:20:00|9799|9794|9796.7|9791.7|9799|9794|9795.1|9790.1|173
1648646700000|2022-03-30 13:25:00|9796.9|9791.9|9791.5|9786.5|9797.1|9792.1|9789.8|9784.8|236
1648647000000|2022-03-30 13:30:00|9791.3|9786.3|9787.3|9782.3|9793.6|9788.6|9786.9|9781.9|90
1648647300000|2022-03-30 13:35:00|9787.1|9782.1|9788.8|9783.8|9792.3|9787.3|9785.5|9780.5|145
1648647600000|2022-03-30 13:40:00|9789|9784|9781.7|9776.7|9789|9784|9781.2|9776.2|324
1648647900000|2022-03-30 13:45:00|9781.5|9776.5|9782.8|9777.8|9783.7|9778.7|9780.4|9775.4|117
1648648200000|2022-03-30 13:50:00|9782.6|9777.6|9783.9|9778.9|9784.5|9779.5|9780.3|9775.3|131
1648648500000|2022-03-30 13:55:00|9783.7|9778.7|9777|9772|9783.7|9778.7|9775.3|9770.3|256
1648648800000|2022-03-30 14:00:00|9776.8|9771.8|9783.4|9778.4|9783.7|9778.7|9776|9771|175
1648649100000|2022-03-30 14:05:00|9783.2|9778.2|9783.7|9778.7|9784.6|9779.6|9781.7|9776.7|133
1648649400000|2022-03-30 14:10:00|9783.6|9778.6|9785.4|9780.4|9786.8|9781.8|9783.1|9778.1|73
1648649700000|2022-03-30 14:15:00|9785.1|9780.1|9781.1|9776.1|9785.1|9780.1|9780.7|9775.7|146
1648650000000|2022-03-30 14:20:00|9780.7|9775.7|9778.9|9773.9|9781.6|9776.6|9778.1|9773.1|95
1648650300000|2022-03-30 14:25:00|9778.7|9773.7|9776.2|9771.2|9780.6|9775.6|9776.2|9771.2|137
1648650600000|2022-03-30 14:30:00|9776.6|9771.6|9774.5|9769.5|9777|9772|9774.3|9769.3|217
1648650900000|2022-03-30 14:35:00|9774.7|9769.7|9775.7|9770.7|9776.1|9771.1|9773.4|9768.4|216
1648651200000|2022-03-30 14:40:00|9775.5|9770.5|9780.9|9775.9|9781.3|9776.3|9775.3|9770.3|92
1648651500000|2022-03-30 14:45:00|9780.7|9775.7|9777.4|9772.4|9780.9|9775.9|9775.7|9770.7|109
1648651800000|2022-03-30 14:50:00|9777.2|9772.2|9778.5|9773.5|9778.8|9773.8|9771.3|9766.3|262
1648652100000|2022-03-30 14:55:00|9778.6|9773.6|9780.5|9775.5|9782.1|9777.1|9777.3|9772.3|131
1648652400000|2022-03-30 15:00:00|9780.6|9775.6|9780.5|9775.5|9781.4|9776.4|9776.4|9771.4|104
1648652700000|2022-03-30 15:05:00|9780.3|9775.3|9781.4|9776.4|9782.4|9777.4|9778.6|9773.6|61
1648653000000|2022-03-30 15:10:00|9781.5|9776.5|9784.2|9779.2|9784.7|9779.7|9781|9776|114
1648653300000|2022-03-30 15:15:00|9784|9779|9782.6|9777.6|9787.1|9782.1|9781.6|9776.6|181
1648653600000|2022-03-30 15:20:00|9782.7|9777.7|9783.7|9778.7|9784.2|9779.2|9780.7|9775.7|50
1648653900000|2022-03-30 15:25:00|9783.5|9778.5|9782.4|9777.4|9783.8|9778.8|9781.2|9776.2|77
1648654200000|2022-03-30 15:30:00|9782.2|9777.2|9782|9777|9783.2|9778.2|9781|9776|32
1648654500000|2022-03-30 15:35:00|9782.2|9777.2|9779.2|9774.2|9782.4|9777.4|9778.3|9773.3|99
1648654800000|2022-03-30 15:40:00|9779.5|9774.5|9781.7|9776.7|9782.2|9777.2|9779.5|9774.5|23
1648655100000|2022-03-30 15:45:00|9782|9777|9781.3|9776.3|9782.3|9777.3|9779.8|9774.8|18
1648655400000|2022-03-30 15:50:00|9781.5|9776.5|9781.2|9776.2|9782.4|9777.4|9780.2|9775.2|36
1648655700000|2022-03-30 15:55:00|9781.6|9776.6|9785.9|9780.9|9786.7|9781.7|9781.6|9776.6|246
1648656000000|2022-03-30 16:00:00|9786.1|9781.1|9787.1|9782.1|9787.6|9782.6|9784.6|9779.6|169
1648656300000|2022-03-30 16:05:00|9787.3|9782.3|9788.6|9783.6|9789.8|9784.8|9787.1|9782.1|191
1648656600000|2022-03-30 16:10:00|9788.4|9783.4|9788.7|9783.7|9790.2|9785.2|9788.2|9783.2|39
1648656900000|2022-03-30 16:15:00|9788.6|9783.6|9788.2|9783.2|9789.7|9784.7|9788.2|9783.2|78
1648657200000|2022-03-30 16:20:00|9788.1|9783.1|9786.2|9781.2|9788.9|9783.9|9785.9|9780.9|44
1648657500000|2022-03-30 16:25:00|9786.4|9781.4|9788.6|9783.6|9788.8|9783.8|9786.2|9781.2|20
1648657800000|2022-03-30 16:30:00|9788.4|9783.4|9787.7|9782.7|9788.6|9783.6|9787.7|9782.7|22
1648658100000|2022-03-30 16:35:00|9787.5|9782.5|9790.5|9785.5|9791.4|9786.4|9787.5|9782.5|37
1648658400000|2022-03-30 16:40:00|9790.3|9785.3|9789.6|9784.6|9791.2|9786.2|9788.7|9783.7|89
1648658700000|2022-03-30 16:45:00|9789.4|9784.4|9788.4|9783.4|9789.9|9784.9|9787.9|9782.9|25
1648659000000|2022-03-30 16:50:00|9788.6|9783.6|9787.6|9782.6|9789.1|9784.1|9787.2|9782.2|66
1648659300000|2022-03-30 16:55:00|9787.5|9782.5|9788.1|9783.1|9789.5|9784.5|9787.1|9782.1|66
1648659600000|2022-03-30 17:00:00|9788.3|9783.3|9791.6|9786.6|9791.8|9786.8|9788.1|9783.1|295
1648659900000|2022-03-30 17:05:00|9791.5|9786.5|9790.8|9785.8|9792|9787|9790.2|9785.2|98
1648660200000|2022-03-30 17:10:00|9791|9786|9790.8|9785.8|9792.7|9787.7|9790.3|9785.3|42
1648660500000|2022-03-30 17:15:00|9791|9786|9791.7|9786.7|9792.3|9787.3|9790.8|9785.8|25
1648660800000|2022-03-30 17:20:00|9792|9787|9791.7|9786.7|9792.7|9787.7|9791.2|9786.2|26
1648661100000|2022-03-30 17:25:00|9791.5|9786.5|9791.2|9786.2|9791.7|9786.7|9790.2|9785.2|15
1648661400000|2022-03-30 17:30:00|9791.5|9786.5|9791.2|9786.2|9791.7|9786.7|9789.5|9784.5|30
1648661700000|2022-03-30 17:35:00|9791|9786|9792|9787|9792.7|9787.7|9790.3|9785.3|50
1648662000000|2022-03-30 17:40:00|9792.1|9787.1|9793.2|9788.2|9793.7|9788.7|9791.5|9786.5|14
1648662300000|2022-03-30 17:45:00|9793.5|9788.5|9794.2|9789.2|9794.2|9789.2|9792.7|9787.7|50
1648662600000|2022-03-30 17:50:00|9794.4|9789.4|9794.2|9789.2|9794.7|9789.7|9793.7|9788.7|134
1648662900000|2022-03-30 17:55:00|9793.9|9788.9|9795.9|9790.9|9796|9791|9793.9|9788.9|20
1648663200000|2022-03-30 18:00:00|9796.1|9791.1|9792.2|9787.2|9796.4|9791.4|9791.9|9786.9|56
1648663500000|2022-03-30 18:05:00|9792.4|9787.4|9791.8|9786.8|9793|9788|9790.6|9785.6|8
1648663800000|2022-03-30 18:10:00|9792|9787|9793.6|9788.6|9794.1|9789.1|9791.1|9786.1|25
1648664100000|2022-03-30 18:15:00|9793.9|9788.9|9792.9|9787.9|9794.3|9789.3|9792.6|9787.6|18
1648664400000|2022-03-30 18:20:00|9792.6|9787.6|9792.6|9787.6|9793.6|9788.6|9792.1|9787.1|3
1648664700000|2022-03-30 18:25:00|9792.3|9787.3|9792.1|9787.1|9793.1|9788.1|9791.6|9786.6|16
1648665000000|2022-03-30 18:30:00|9791.8|9786.8|9789.1|9784.1|9792.1|9787.1|9789.1|9784.1|19
1648665300000|2022-03-30 18:35:00|9789.4|9784.4|9790.1|9785.1|9790.1|9785.1|9788.6|9783.6|35
1648665600000|2022-03-30 18:40:00|9790.4|9785.4|9791.1|9786.1|9792.1|9787.1|9790.4|9785.4|123
1648665900000|2022-03-30 18:45:00|9791.5|9786.5|9790.7|9785.7|9792.1|9787.1|9790.1|9785.1|36
1648666200000|2022-03-30 18:50:00|9790.5|9785.5|9788.9|9783.9|9790.7|9785.7|9788.3|9783.3|46
1648666500000|2022-03-30 18:55:00|9788.7|9783.7|9785.5|9780.5|9788.9|9783.9|9784.8|9779.8|123
1648666800000|2022-03-30 19:00:00|9785.3|9780.3|9787.2|9782.2|9788.2|9783.2|9784.9|9779.9|93
1648667100000|2022-03-30 19:05:00|9787.6|9782.6|9788.9|9783.9|9789.2|9784.2|9787.4|9782.4|29
1648667400000|2022-03-30 19:10:00|9789.1|9784.1|9788.2|9783.2|9789.2|9784.2|9787.7|9782.7|19
1648667700000|2022-03-30 19:15:00|9788.5|9783.5|9789.7|9784.7|9790.6|9785.6|9787.7|9782.7|54
1648668000000|2022-03-30 19:20:00|9789.9|9784.9|9791.7|9786.7|9792.1|9787.1|9789.7|9784.7|43
1648668300000|2022-03-30 19:25:00|9791.9|9786.9|9792.7|9787.7|9793.2|9788.2|9791.7|9786.7|20
1648668600000|2022-03-30 19:30:00|9792.9|9787.9|9792.4|9787.4|9793.2|9788.2|9791.9|9786.9|6
1648668900000|2022-03-30 19:35:00|9792.6|9787.6|9792.7|9787.7|9793.7|9788.7|9790.7|9785.7|31
1648669200000|2022-03-30 19:40:00|9792.5|9787.5|9792.2|9787.2|9793.2|9788.2|9791.7|9786.7|7
1648669500000|2022-03-30 19:45:00|9792|9787|9791.7|9786.7|9792.2|9787.2|9790.2|9785.2|34
1648669800000|2022-03-30 19:50:00|9792.1|9787.1|9792.7|9787.7|9793.4|9788.4|9791.3|9786.3|51
1648670100000|2022-03-30 19:55:00|9792.5|9787.5|9792.3|9787.3|9792.9|9787.9|9791.7|9786.7|53
1648670400000|2022-03-30 20:00:00|9792.5|9787.5|9790.5|9785.5|9792.7|9787.7|9790.5|9785.5|59
1648670700000|2022-03-30 20:05:00|9790.1|9785.1|9789.2|9784.2|9790.2|9785.2|9789|9784|71
1648671000000|2022-03-30 20:10:00|9789.4|9784.4|9787.3|9782.3|9789.7|9784.7|9786.7|9781.7|67
1648671300000|2022-03-30 20:15:00|9787.2|9782.2|9786.5|9781.5|9787.2|9782.2|9785.5|9780.5|45
1648671600000|2022-03-30 20:20:00|9786.7|9781.7|9786.7|9781.7|9787.2|9782.2|9786|9781|0
1648671900000|2022-03-30 20:25:00|9786.5|9781.5|9786.5|9781.5|9786.7|9781.7|9786.2|9781.2|4
1648672200000|2022-03-30 20:30:00|9786.7|9781.7|9787.4|9782.4|9787.5|9782.5|9786.5|9781.5|3
1648672500000|2022-03-30 20:35:00|9787.5|9782.5|9787.2|9782.2|9787.6|9782.6|9787.2|9782.2|4
1648672800000|2022-03-30 20:40:00|9787.4|9782.4|9788|9783|9788.2|9783.2|9787.4|9782.4|3
1648673100000|2022-03-30 20:45:00|9788.2|9783.2|9788.7|9783.7|9789|9784|9788|9783|21
1648673400000|2022-03-30 20:50:00|9788.5|9783.5|9787.2|9782.2|9788.5|9783.5|9787.2|9782.2|7
1648673700000|2022-03-30 20:55:00|9787|9782|9787.3|9782.3|9788.7|9783.7|9786.5|9781.5|8
1648684800000|2022-03-31 00:00:00|9789.7|9784.7|9785.7|9780.7|9790.8|9785.8|9785.7|9780.7|33
1648685100000|2022-03-31 00:05:00|9786.1|9781.1|9785.3|9780.3|9786.2|9781.2|9784.3|9779.3|44
1648685400000|2022-03-31 00:10:00|9785.5|9780.5|9787.7|9782.7|9788|9783|9785.5|9780.5|29
1648685700000|2022-03-31 00:15:00|9788|9783|9794.3|9789.3|9794.7|9789.7|9788|9783|32
1648686000000|2022-03-31 00:20:00|9794.5|9789.5|9794.2|9789.2|9795.2|9790.2|9792.8|9787.8|22
1648686300000|2022-03-31 00:25:00|9794|9789|9794.5|9789.5|9796.2|9791.2|9793.7|9788.7|31
1648686600000|2022-03-31 00:30:00|9794.3|9789.3|9792.7|9787.7|9795.2|9790.2|9792|9787|25
1648686900000|2022-03-31 00:35:00|9792.3|9787.3|9792|9787|9794|9789|9791.8|9786.8|21
1648687200000|2022-03-31 00:40:00|9792.2|9787.2|9791.2|9786.2|9793.2|9788.2|9790.8|9785.8|22
1648687500000|2022-03-31 00:45:00|9791|9786|9785.3|9780.3|9791|9786|9783.8|9778.8|49
1648687800000|2022-03-31 00:50:00|9785.5|9780.5|9788.3|9783.3|9793.2|9788.2|9785.5|9780.5|39
1648688100000|2022-03-31 00:55:00|9788.7|9783.7|9786.2|9781.2|9790.9|9785.9|9785.7|9780.7|37
1648688400000|2022-03-31 01:00:00|9785.9|9780.9|9785.5|9780.5|9786.7|9781.7|9782.8|9777.8|158
1648688700000|2022-03-31 01:05:00|9785.7|9780.7|9785.3|9780.3|9786.2|9781.2|9784.3|9779.3|13
1648689000000|2022-03-31 01:10:00|9785.2|9780.2|9782.8|9777.8|9787.2|9782.2|9782.5|9777.5|40
1648689300000|2022-03-31 01:15:00|9783.1|9778.1|9783.5|9778.5|9784.2|9779.2|9782.8|9777.8|10
1648689600000|2022-03-31 01:20:00|9783.7|9778.7|9782.5|9777.5|9784.7|9779.7|9782.2|9777.2|13
1648689900000|2022-03-31 01:25:00|9782.3|9777.3|9779.9|9774.9|9782.8|9777.8|9778.8|9773.8|76
1648690200000|2022-03-31 01:30:00|9780.3|9775.3|9784.7|9779.7|9784.7|9779.7|9780.3|9775.3|188
1648690500000|2022-03-31 01:35:00|9784.9|9779.9|9786.7|9781.7|9787.7|9782.7|9784.2|9779.2|16
1648690800000|2022-03-31 01:40:00|9786.4|9781.4|9785.5|9780.5|9786.6|9781.6|9784.2|9779.2|4
1648691100000|2022-03-31 01:45:00|9785.6|9780.6|9785.7|9780.7|9786.4|9781.4|9784.7|9779.7|40
1648691400000|2022-03-31 01:50:00|9785.4|9780.4|9781.7|9776.7|9785.4|9780.4|9781.6|9776.6|13
1648691700000|2022-03-31 01:55:00|9781.6|9776.6|9783.6|9778.6|9784.4|9779.4|9780.9|9775.9|10
1648692000000|2022-03-31 02:00:00|9783.8|9778.8|9786.2|9781.2|9786.4|9781.4|9783.8|9778.8|4
1648692300000|2022-03-31 02:05:00|9786.1|9781.1|9784.1|9779.1|9787.1|9782.1|9784.1|9779.1|22
1648692600000|2022-03-31 02:10:00|9784.3|9779.3|9785.1|9780.1|9785.6|9780.6|9784.1|9779.1|5
1648692900000|2022-03-31 02:15:00|9785.2|9780.2|9784.9|9779.9|9785.6|9780.6|9782.7|9777.7|15
1648693200000|2022-03-31 02:20:00|9784.6|9779.6|9785.1|9780.1|9785.9|9780.9|9783.9|9778.9|6
1648693500000|2022-03-31 02:25:00|9785.4|9780.4|9785.6|9780.6|9786|9781|9784.5|9779.5|1
1648693800000|2022-03-31 02:30:00|9785.8|9780.8|9787|9782|9787.6|9782.6|9785.8|9780.8|7
1648694100000|2022-03-31 02:35:00|9786.6|9781.6|9787|9782|9787.1|9782.1|9785.5|9780.5|8
1648694400000|2022-03-31 02:40:00|9787.1|9782.1|9788.5|9783.5|9789|9784|9787.1|9782.1|19
1648694700000|2022-03-31 02:45:00|9788.1|9783.1|9787.6|9782.6|9788.3|9783.3|9786.3|9781.3|7
1648695000000|2022-03-31 02:50:00|9787.8|9782.8|9790|9785|9790|9785|9787.5|9782.5|15
1648695300000|2022-03-31 02:55:00|9790.3|9785.3|9792.5|9787.5|9792.5|9787.5|9790|9785|82
1648695600000|2022-03-31 03:00:00|9792.8|9787.8|9793.3|9788.3|9793.5|9788.5|9792|9787|12
1648695900000|2022-03-31 03:05:00|9793.5|9788.5|9791.7|9786.7|9794|9789|9791.5|9786.5|19
1648696200000|2022-03-31 03:10:00|9791.5|9786.5|9793|9788|9793.5|9788.5|9791.5|9786.5|3
1648696500000|2022-03-31 03:15:00|9792.7|9787.7|9793|9788|9793|9788|9792.5|9787.5|5
1648696800000|2022-03-31 03:20:00|9792.7|9787.7|9793.5|9788.5|9794|9789|9792.7|9787.7|1
1648697100000|2022-03-31 03:25:00|9793.7|9788.7|9791.5|9786.5|9793.9|9788.9|9791.3|9786.3|7
1648697400000|2022-03-31 03:30:00|9791.7|9786.7|9794.4|9789.4|9794.4|9789.4|9791|9786|19
1648697700000|2022-03-31 03:35:00|9794.5|9789.5|9795.7|9790.7|9796.5|9791.5|9794|9789|12
1648698000000|2022-03-31 03:40:00|9795.9|9790.9|9795|9790|9797.5|9792.5|9795|9790|14
1648698300000|2022-03-31 03:45:00|9795.2|9790.2|9796.2|9791.2|9796.5|9791.5|9795.2|9790.2|17
1648698600000|2022-03-31 03:50:00|9796.3|9791.3|9796.7|9791.7|9797|9792|9794.5|9789.5|7
1648698900000|2022-03-31 03:55:00|9796.9|9791.9|9796.5|9791.5|9798|9793|9796.3|9791.3|19
1648699200000|2022-03-31 04:00:00|9796.7|9791.7|9797.5|9792.5|9797.5|9792.5|9795.7|9790.7|10
1648699500000|2022-03-31 04:05:00|9797.3|9792.3|9796.5|9791.5|9797.3|9792.3|9796|9791|15
1648699800000|2022-03-31 04:10:00|9796.7|9791.7|9798.5|9793.5|9798.5|9793.5|9796.3|9791.3|10
1648700100000|2022-03-31 04:15:00|9798.3|9793.3|9797.9|9792.9|9798.5|9793.5|9797|9792|4
1648700400000|2022-03-31 04:20:00|9798.3|9793.3|9798|9793|9799|9794|9797.3|9792.3|18
1648700700000|2022-03-31 04:25:00|9798.2|9793.2|9799.2|9794.2|9799.8|9794.8|9798.2|9793.2|7
1648701000000|2022-03-31 04:30:00|9799.3|9794.3|9799|9794|9799.5|9794.5|9798.3|9793.3|7
1648701300000|2022-03-31 04:35:00|9798.8|9793.8|9799.2|9794.2|9799.5|9794.5|9798.1|9793.1|16
1648701600000|2022-03-31 04:40:00|9799.3|9794.3|9798.5|9793.5|9799.3|9794.3|9797|9792|9
1648701900000|2022-03-31 04:45:00|9798.3|9793.3|9797.5|9792.5|9798.5|9793.5|9797.3|9792.3|5
1648702200000|2022-03-31 04:50:00|9797.7|9792.7|9797.9|9792.9|9798.3|9793.3|9797.5|9792.5|3
1648702500000|2022-03-31 04:55:00|9798|9793|9797.5|9792.5|9798.5|9793.5|9797|9792|6
1648702800000|2022-03-31 05:00:00|9797.3|9792.3|9798|9793|9798|9793|9796.5|9791.5|12
1648703100000|2022-03-31 05:05:00|9797.6|9792.6|9796.7|9791.7|9797.6|9792.6|9795.5|9790.5|23
1648703400000|2022-03-31 05:10:00|9797|9792|9797.7|9792.7|9798.5|9793.5|9796.5|9791.5|12
1648703700000|2022-03-31 05:15:00|9797.8|9792.8|9798.5|9793.5|9798.5|9793.5|9797|9792|5
1648704000000|2022-03-31 05:20:00|9798.3|9793.3|9797.8|9792.8|9798.5|9793.5|9797|9792|10
1648704300000|2022-03-31 05:25:00|9798|9793|9799.8|9794.8|9800|9795|9797.8|9792.8|21
1648704600000|2022-03-31 05:30:00|9799.6|9794.6|9796.3|9791.3|9800|9795|9796.3|9791.3|19
1648704900000|2022-03-31 05:35:00|9796.1|9791.1|9795|9790|9797|9792|9793.8|9788.8|42
1648705200000|2022-03-31 05:40:00|9795.1|9790.1|9794.1|9789.1|9795.3|9790.3|9793.8|9788.8|18
1648705500000|2022-03-31 05:45:00|9794|9789|9793.5|9788.5|9794.8|9789.8|9792|9787|31
1648705800000|2022-03-31 05:50:00|9793.7|9788.7|9791.9|9786.9|9794|9789|9791.7|9786.7|22
1648706100000|2022-03-31 05:55:00|9792|9787|9792|9787|9793.2|9788.2|9791.1|9786.1|53
1648706400000|2022-03-31 06:00:00|9791.8|9786.8|9789.7|9784.7|9792|9787|9789.4|9784.4|55
1648706700000|2022-03-31 06:05:00|9789.9|9784.9|9786|9781|9790.4|9785.4|9785.1|9780.1|72
1648707000000|2022-03-31 06:10:00|9785.8|9780.8|9786.1|9781.1|9787.5|9782.5|9784.2|9779.2|29
1648707300000|2022-03-31 06:15:00|9785.9|9780.9|9789|9784|9789.2|9784.2|9785.1|9780.1|22
1648707600000|2022-03-31 06:20:00|9789.2|9784.2|9788.5|9783.5|9790.5|9785.5|9787.8|9782.8|21
1648707900000|2022-03-31 06:25:00|9788.2|9783.2|9788.5|9783.5|9789.5|9784.5|9787.3|9782.3|13
1648708200000|2022-03-31 06:30:00|9787.8|9782.8|9788.5|9783.5|9790.2|9785.2|9784.7|9779.7|35
1648708500000|2022-03-31 06:35:00|9788.3|9783.3|9789.6|9784.6|9795.7|9790.7|9786.7|9781.7|129
1648708800000|2022-03-31 06:40:00|9789.8|9784.8|9786.4|9781.4|9790.2|9785.2|9785.1|9780.1|73
1648709100000|2022-03-31 06:45:00|9786.5|9781.5|9784.5|9779.5|9786.9|9781.9|9783.3|9778.3|65
1648709400000|2022-03-31 06:50:00|9784.3|9779.3|9783.8|9778.8|9784.5|9779.5|9782|9777|161
1648709700000|2022-03-31 06:55:00|9784|9779|9782.2|9777.2|9785.4|9780.4|9782|9777|50
1648710000000|2022-03-31 07:00:00|9782|9777|9777|9772|9782|9777|9776.3|9771.3|113
1648710300000|2022-03-31 07:05:00|9777.2|9772.2|9776|9771|9777.8|9772.8|9775.6|9770.6|66
1648710600000|2022-03-31 07:10:00|9776.3|9771.3|9774.7|9769.7|9776.5|9771.5|9773.8|9768.8|46
1648710900000|2022-03-31 07:15:00|9775.1|9770.1|9781.2|9776.2|9781.6|9776.6|9775.1|9770.1|121
1648711200000|2022-03-31 07:20:00|9781.1|9776.1|9782.5|9777.5|9782.5|9777.5|9778.5|9773.5|57
1648711500000|2022-03-31 07:25:00|9782.3|9777.3|9786|9781|9786.8|9781.8|9781.2|9776.2|46
1648711800000|2022-03-31 07:30:00|9786.2|9781.2|9786|9781|9788.2|9783.2|9786|9781|48
1648712100000|2022-03-31 07:35:00|9785.8|9780.8|9783.7|9778.7|9785.9|9780.9|9781.7|9776.7|50
1648712400000|2022-03-31 07:40:00|9783.5|9778.5|9785.5|9780.5|9787.2|9782.2|9782.5|9777.5|25
1648712700000|2022-03-31 07:45:00|9785.3|9780.3|9789.5|9784.5|9792|9787|9784.5|9779.5|172
1648713000000|2022-03-31 07:50:00|9789.4|9784.4|9791.4|9786.4|9791.5|9786.5|9789|9784|29
1648713300000|2022-03-31 07:55:00|9791.5|9786.5|9793.2|9788.2|9793.5|9788.5|9789.8|9784.8|42
1648713600000|2022-03-31 08:00:00|9793.4|9788.4|9798.7|9793.7|9802.5|9797.5|9793|9788|211
1648713900000|2022-03-31 08:05:00|9798.5|9793.5|9804.5|9799.5|9805.5|9800.5|9797.5|9792.5|100
1648714200000|2022-03-31 08:10:00|9804.7|9799.7|9803.7|9798.7|9805.5|9800.5|9802.5|9797.5|64
1648714500000|2022-03-31 08:15:00|9803.5|9798.5|9807.1|9802.1|9807.9|9802.9|9803.2|9798.2|75
1648714800000|2022-03-31 08:20:00|9807.3|9802.3|9805.3|9800.3|9807.5|9802.5|9804.1|9799.1|60
1648715100000|2022-03-31 08:25:00|9805.2|9800.2|9804.6|9799.6|9806.5|9801.5|9803.5|9798.5|51
1648715400000|2022-03-31 08:30:00|9804.5|9799.5|9808.6|9803.6|9808.8|9803.8|9803.3|9798.3|51
1648715700000|2022-03-31 08:35:00|9808.5|9803.5|9810.5|9805.5|9810.5|9805.5|9806.7|9801.7|30
1648716000000|2022-03-31 08:40:00|9810.2|9805.2|9816.2|9811.2|9819.5|9814.5|9810|9805|135
1648716300000|2022-03-31 08:45:00|9816.3|9811.3|9814.8|9809.8|9817|9812|9813.1|9808.1|45
1648716600000|2022-03-31 08:50:00|9814.6|9809.6|9817.5|9812.5|9819.4|9814.4|9814|9809|53
1648716900000|2022-03-31 08:55:00|9817.3|9812.3|9812.5|9807.5|9817.3|9812.3|9812|9807|96
1648717200000|2022-03-31 09:00:00|9812.7|9807.7|9811.2|9806.2|9813.4|9808.4|9809.7|9804.7|64
1648717500000|2022-03-31 09:05:00|9811.3|9806.3|9813.4|9808.4|9814|9809|9810.3|9805.3|41
1648717800000|2022-03-31 09:10:00|9813.5|9808.5|9818.7|9813.7|9819.5|9814.5|9813.5|9808.5|49
1648718100000|2022-03-31 09:15:00|9818.8|9813.8|9815|9810|9819.8|9814.8|9815|9810|22
1648718400000|2022-03-31 09:20:00|9815.2|9810.2|9813.2|9808.2|9816|9811|9813|9808|41
1648718700000|2022-03-31 09:25:00|9813.3|9808.3|9815|9810|9817.5|9812.5|9812.1|9807.1|30
1648719000000|2022-03-31 09:30:00|9815.2|9810.2|9812|9807|9817|9812|9811.1|9806.1|39
1648719300000|2022-03-31 09:35:00|9811.8|9806.8|9813.5|9808.5|9813.7|9808.7|9811.4|9806.4|47
1648719600000|2022-03-31 09:40:00|9813.3|9808.3|9818.7|9813.7|9818.7|9813.7|9812.5|9807.5|43
1648719900000|2022-03-31 09:45:00|9818.5|9813.5|9821|9816|9824.1|9819.1|9818.5|9813.5|71
1648720200000|2022-03-31 09:50:00|9821.1|9816.1|9824|9819|9824|9819|9819|9814|37
1648720500000|2022-03-31 09:55:00|9823.8|9818.8|9820|9815|9823.8|9818.8|9818.6|9813.6|45
1648720800000|2022-03-31 10:00:00|9820.2|9815.2|9820.4|9815.4|9821|9816|9816.8|9811.8|45
1648721100000|2022-03-31 10:05:00|9820.5|9815.5|9820.5|9815.5|9822|9817|9820|9815|39
1648721400000|2022-03-31 10:10:00|9820.7|9815.7|9822.8|9817.8|9823|9818|9820.5|9815.5|26
1648721700000|2022-03-31 10:15:00|9823|9818|9824|9819|9824.1|9819.1|9821.5|9816.5|43
1648722000000|2022-03-31 10:20:00|9823.8|9818.8|9824.3|9819.3|9824.7|9819.7|9821.5|9816.5|35
1648722300000|2022-03-31 10:25:00|9824.1|9819.1|9824.5|9819.5|9825|9820|9822.4|9817.4|32
1648722600000|2022-03-31 10:30:00|9824.7|9819.7|9826.8|9821.8|9829.1|9824.1|9824.3|9819.3|164
1648722900000|2022-03-31 10:35:00|9827|9822|9826.1|9821.1|9828.5|9823.5|9824.5|9819.5|38
1648723200000|2022-03-31 10:40:00|9826|9821|9829.5|9824.5|9830.5|9825.5|9825|9820|55
1648723500000|2022-03-31 10:45:00|9829.3|9824.3|9825.8|9820.8|9829.5|9824.5|9825.5|9820.5|49
1648723800000|2022-03-31 10:50:00|9825.6|9820.6|9824.6|9819.6|9826.1|9821.1|9823.1|9818.1|48
1648724100000|2022-03-31 10:55:00|9824.8|9819.8|9825.8|9820.8|9826.3|9821.3|9823.1|9818.1|36
1648724400000|2022-03-31 11:00:00|9825.9|9820.9|9822.1|9817.1|9826.6|9821.6|9821.2|9816.2|85
1648724700000|2022-03-31 11:05:00|9822.3|9817.3|9818.3|9813.3|9823.1|9818.1|9818.1|9813.1|76
1648725000000|2022-03-31 11:10:00|9818.6|9813.6|9819.5|9814.5|9820.1|9815.1|9817.1|9812.1|147
1648725300000|2022-03-31 11:15:00|9819.3|9814.3|9818|9813|9819.5|9814.5|9817.1|9812.1|78
1648725600000|2022-03-31 11:20:00|9818.3|9813.3|9820|9815|9821|9816|9817.1|9812.1|23
1648725900000|2022-03-31 11:25:00|9820.2|9815.2|9820.7|9815.7|9822.2|9817.2|9819.3|9814.3|32
1648726200000|2022-03-31 11:30:00|9820.5|9815.5|9821.5|9816.5|9822.1|9817.1|9820|9815|7
1648726500000|2022-03-31 11:35:00|9821.3|9816.3|9822|9817|9823.5|9818.5|9821.3|9816.3|45
1648726800000|2022-03-31 11:40:00|9822.2|9817.2|9825|9820|9825.4|9820.4|9822|9817|22
1648727100000|2022-03-31 11:45:00|9824.8|9819.8|9818.5|9813.5|9825.6|9820.6|9818|9813|38
1648727400000|2022-03-31 11:50:00|9818.3|9813.3|9819|9814|9820|9815|9817.1|9812.1|24
1648727700000|2022-03-31 11:55:00|9819.2|9814.2|9819.3|9814.3|9822.6|9817.6|9818.5|9813.5|35
1648728000000|2022-03-31 12:00:00|9819.5|9814.5|9823.5|9818.5|9824.1|9819.1|9816.8|9811.8|72
1648728300000|2022-03-31 12:05:00|9823.1|9818.1|9822|9817|9826.3|9821.3|9822|9817|69
1648728600000|2022-03-31 12:10:00|9821.8|9816.8|9822|9817|9823.5|9818.5|9820.5|9815.5|34
1648728900000|2022-03-31 12:15:00|9822.2|9817.2|9818.5|9813.5|9822.2|9817.2|9818.3|9813.3|48
1648729200000|2022-03-31 12:20:00|9818.3|9813.3|9817.5|9812.5|9819.8|9814.8|9817.3|9812.3|48
1648729500000|2022-03-31 12:25:00|9817.3|9812.3|9817.5|9812.5|9818.1|9813.1|9815.5|9810.5|68
1648729800000|2022-03-31 12:30:00|9817.2|9812.2|9813.5|9808.5|9819.3|9814.3|9812.2|9807.2|91
1648730100000|2022-03-31 12:35:00|9813.3|9808.3|9818.5|9813.5|9819|9814|9812.7|9807.7|39
1648730400000|2022-03-31 12:40:00|9818.1|9813.1|9819.5|9814.5|9821.4|9816.4|9817.8|9812.8|45
1648730700000|2022-03-31 12:45:00|9819.3|9814.3|9820.3|9815.3|9821.9|9816.9|9818.5|9813.5|36
1648731000000|2022-03-31 12:50:00|9820.5|9815.5|9819.8|9814.8|9821.1|9816.1|9818.5|9813.5|27
1648731300000|2022-03-31 12:55:00|9820|9815|9817.3|9812.3|9821.5|9816.5|9817|9812|53
1648731600000|2022-03-31 13:00:00|9816.8|9811.8|9817|9812|9818.4|9813.4|9814.1|9809.1|61
1648731900000|2022-03-31 13:05:00|9816.8|9811.8|9816.8|9811.8|9817.3|9812.3|9815.5|9810.5|47
1648732200000|2022-03-31 13:10:00|9816.6|9811.6|9832.6|9827.6|9839.3|9834.3|9816.5|9811.5|483
1648732500000|2022-03-31 13:15:00|9832.5|9827.5|9829.3|9824.3|9835|9830|9827.5|9822.5|150
1648732800000|2022-03-31 13:20:00|9829.5|9824.5|9834|9829|9838.7|9833.7|9829.5|9824.5|105
1648733100000|2022-03-31 13:25:00|9833.8|9828.8|9828.3|9823.3|9836.5|9831.5|9826|9821|153
1648733400000|2022-03-31 13:30:00|9828.5|9823.5|9829.5|9824.5|9832.5|9827.5|9825.3|9820.3|157
1648733700000|2022-03-31 13:35:00|9829.8|9824.8|9830|9825|9832|9827|9828.3|9823.3|118
1648734000000|2022-03-31 13:40:00|9830.2|9825.2|9825|9820|9831.5|9826.5|9824.1|9819.1|92
1648734300000|2022-03-31 13:45:00|9825.2|9820.2|9823.8|9818.8|9827.7|9822.7|9823.3|9818.3|124
1648734600000|2022-03-31 13:50:00|9823.6|9818.6|9819.9|9814.9|9826|9821|9817.6|9812.6|130
1648734900000|2022-03-31 13:55:00|9819.5|9814.5|9820.6|9815.6|9824.5|9819.5|9819.5|9814.5|104
1648735200000|2022-03-31 14:00:00|9820.7|9815.7|9824.4|9819.4|9827.8|9822.8|9820.2|9815.2|80
1648735500000|2022-03-31 14:05:00|9824.3|9819.3|9833.1|9828.1|9833.5|9828.5|9823.8|9818.8|70
1648735800000|2022-03-31 14:10:00|9833|9828|9827|9822|9838.1|9833.1|9827|9822|125
1648736100000|2022-03-31 14:15:00|9827.4|9822.4|9828.8|9823.8|9831.5|9826.5|9825.2|9820.2|78
1648736400000|2022-03-31 14:20:00|9829|9824|9826.5|9821.5|9829.5|9824.5|9826|9821|89
1648736700000|2022-03-31 14:25:00|9826.8|9821.8|9829.8|9824.8|9832.8|9827.8|9826.5|9821.5|61
1648737000000|2022-03-31 14:30:00|9829.6|9824.6|9831.7|9826.7|9834|9829|9827.1|9822.1|84
1648737300000|2022-03-31 14:35:00|9832|9827|9832|9827|9835|9830|9829.3|9824.3|64
1648737600000|2022-03-31 14:40:00|9831.8|9826.8|9819.6|9814.6|9832.3|9827.3|9819.5|9814.5|146
1648737900000|2022-03-31 14:45:00|9819.7|9814.7|9821.5|9816.5|9824.5|9819.5|9817.3|9812.3|122
1648738200000|2022-03-31 14:50:00|9821.1|9816.1|9815.3|9810.3|9825.2|9820.2|9814.8|9809.8|193
1648738500000|2022-03-31 14:55:00|9815.2|9810.2|9802.2|9797.2|9815.2|9810.2|9793.5|9788.5|734
1648738800000|2022-03-31 15:00:00|9802.7|9797.7|9804.7|9799.7|9804.7|9799.7|9793.1|9788.1|576
1648739100000|2022-03-31 15:05:00|9804.9|9799.9|9808.5|9803.5|9809.8|9804.8|9804.2|9799.2|192
1648739400000|2022-03-31 15:10:00|9808.7|9803.7|9807.2|9802.2|9809|9804|9803.2|9798.2|163
1648739700000|2022-03-31 15:15:00|9807.5|9802.5|9810.4|9805.4|9811.9|9806.9|9807.5|9802.5|389
1648740000000|2022-03-31 15:20:00|9810.1|9805.1|9811.5|9806.5|9814.5|9809.5|9809.9|9804.9|113
1648740300000|2022-03-31 15:25:00|9811.3|9806.3|9816.1|9811.1|9816.1|9811.1|9810.2|9805.2|161
1648740600000|2022-03-31 15:30:00|9815.9|9810.9|9819.4|9814.4|9820.6|9815.6|9815.2|9810.2|150
1648740900000|2022-03-31 15:35:00|9819.2|9814.2|9816.9|9811.9|9819.4|9814.4|9814.2|9809.2|201
1648741200000|2022-03-31 15:40:00|9816.8|9811.8|9820.4|9815.4|9820.6|9815.6|9815.4|9810.4|71
1648741500000|2022-03-31 15:45:00|9820.3|9815.3|9819.3|9814.3|9820.7|9815.7|9815.2|9810.2|440
1648741800000|2022-03-31 15:50:00|9819.5|9814.5|9817.2|9812.2|9819.6|9814.6|9814.3|9809.3|90
1648742100000|2022-03-31 15:55:00|9817.4|9812.4|9820.2|9815.2|9820.2|9815.2|9815.7|9810.7|126
1648742400000|2022-03-31 16:00:00|9820|9815|9822.6|9817.6|9822.6|9817.6|9819.7|9814.7|93
1648742700000|2022-03-31 16:05:00|9822.4|9817.4|9826.4|9821.4|9826.6|9821.6|9821.7|9816.7|91
1648743000000|2022-03-31 16:10:00|9826.2|9821.2|9827.6|9822.6|9827.7|9822.7|9825.2|9820.2|159
1648743300000|2022-03-31 16:15:00|9827.8|9822.8|9829.6|9824.6|9829.9|9824.9|9826.7|9821.7|36
1648743600000|2022-03-31 16:20:00|9829.2|9824.2|9827.9|9822.9|9829.6|9824.6|9825.4|9820.4|58
1648743900000|2022-03-31 16:25:00|9827.8|9822.8|9831.6|9826.6|9832.1|9827.1|9827.6|9822.6|39
1648744200000|2022-03-31 16:30:00|9831.4|9826.4|9831.5|9826.5|9832.6|9827.6|9827.4|9822.4|51
1648744500000|2022-03-31 16:35:00|9831.4|9826.4|9831.9|9826.9|9833.8|9828.8|9830.9|9825.9|74
1648744800000|2022-03-31 16:40:00|9831.7|9826.7|9828.7|9823.7|9834.1|9829.1|9828.4|9823.4|53
1648745100000|2022-03-31 16:45:00|9828.6|9823.6|9829.6|9824.6|9830.1|9825.1|9827.9|9822.9|28
1648745400000|2022-03-31 16:50:00|9829.4|9824.4|9828.9|9823.9|9830.3|9825.3|9827.1|9822.1|36
1648745700000|2022-03-31 16:55:00|9828.7|9823.7|9828.9|9823.9|9830.9|9825.9|9827.9|9822.9|22
1648746000000|2022-03-31 17:00:00|9829.1|9824.1|9827.1|9822.1|9829.9|9824.9|9824.6|9819.6|55
1648746300000|2022-03-31 17:05:00|9827.3|9822.3|9826.9|9821.9|9828.9|9823.9|9825.1|9820.1|30
1648746600000|2022-03-31 17:10:00|9826.8|9821.8|9825.6|9820.6|9827.1|9822.1|9824.4|9819.4|36
1648746900000|2022-03-31 17:15:00|9825.8|9820.8|9821.4|9816.4|9826.6|9821.6|9820.9|9815.9|59
1648747200000|2022-03-31 17:20:00|9821.2|9816.2|9821.1|9816.1|9822.1|9817.1|9819.9|9814.9|44
1648747500000|2022-03-31 17:25:00|9821.4|9816.4|9824.3|9819.3|9824.8|9819.8|9819.4|9814.4|27
1648747800000|2022-03-31 17:30:00|9824.5|9819.5|9826.6|9821.6|9827.4|9822.4|9823.4|9818.4|39
1648748100000|2022-03-31 17:35:00|9826.4|9821.4|9827|9822|9828.6|9823.6|9826.4|9821.4|47
1648748400000|2022-03-31 17:40:00|9827.2|9822.2|9828|9823|9829.2|9824.2|9827|9822|31
1648748700000|2022-03-31 17:45:00|9828.2|9823.2|9826.5|9821.5|9829|9824|9826.5|9821.5|33
1648749000000|2022-03-31 17:50:00|9826.7|9821.7|9828|9823|9828.9|9823.9|9825.4|9820.4|34
1648749300000|2022-03-31 17:55:00|9828.2|9823.2|9827.7|9822.7|9829|9824|9827|9822|20
1648749600000|2022-03-31 18:00:00|9827.9|9822.9|9833.2|9828.2|9833.4|9828.4|9827.9|9822.9|52
1648749900000|2022-03-31 18:05:00|9833|9828|9832.2|9827.2|9833.5|9828.5|9831.7|9826.7|18
1648750200000|2022-03-31 18:10:00|9832.4|9827.4|9836.2|9831.2|9836.5|9831.5|9832.2|9827.2|35
1648750500000|2022-03-31 18:15:00|9836.4|9831.4|9835.9|9830.9|9837|9832|9834.5|9829.5|78
1648750800000|2022-03-31 18:20:00|9836|9831|9834.9|9829.9|9836.3|9831.3|9834.2|9829.2|19
1648751100000|2022-03-31 18:25:00|9834.7|9829.7|9836.2|9831.2|9837.5|9832.5|9834.1|9829.1|40
1648751400000|2022-03-31 18:30:00|9836.4|9831.4|9837.1|9832.1|9837.5|9832.5|9835.3|9830.3|99
1648751700000|2022-03-31 18:35:00|9836.9|9831.9|9837.7|9832.7|9837.7|9832.7|9836|9831|81
1648752000000|2022-03-31 18:40:00|9837.9|9832.9|9837|9832|9838.5|9833.5|9836.7|9831.7|46
1648752300000|2022-03-31 18:45:00|9836.8|9831.8|9834.4|9829.4|9837.5|9832.5|9833.5|9828.5|110
1648752600000|2022-03-31 18:50:00|9834.5|9829.5|9834.5|9829.5|9836.2|9831.2|9833.5|9828.5|183
1648752900000|2022-03-31 18:55:00|9834.7|9829.7|9833.9|9828.9|9834.9|9829.9|9832.5|9827.5|412
1648753200000|2022-03-31 19:00:00|9833.7|9828.7|9831.7|9826.7|9833.9|9828.9|9831.5|9826.5|209
1648753500000|2022-03-31 19:05:00|9832|9827|9828.4|9823.4|9832.2|9827.2|9828.4|9823.4|66
1648753800000|2022-03-31 19:10:00|9828.5|9823.5|9831.5|9826.5|9832.2|9827.2|9828.2|9823.2|15
1648754100000|2022-03-31 19:15:00|9831.3|9826.3|9835|9830|9835|9830|9831|9826|158
1648754400000|2022-03-31 19:20:00|9834.8|9829.8|9834.5|9829.5|9835|9830|9833|9828|102
1648754700000|2022-03-31 19:25:00|9834.3|9829.3|9836.2|9831.2|9836.4|9831.4|9834.2|9829.2|26
1648755000000|2022-03-31 19:30:00|9836|9831|9837.2|9832.2|9838.2|9833.2|9835.5|9830.5|30
1648755300000|2022-03-31 19:35:00|9837.4|9832.4|9834.5|9829.5|9837.7|9832.7|9833.5|9828.5|18
1648755600000|2022-03-31 19:40:00|9834.8|9829.8|9838|9833|9838.1|9833.1|9834.5|9829.5|46
1648755900000|2022-03-31 19:45:00|9837.7|9832.7|9838.3|9833.3|9839.6|9834.6|9835.7|9830.7|72
1648756200000|2022-03-31 19:50:00|9838.5|9833.5|9839.9|9834.9|9840.1|9835.1|9837.9|9832.9|47
1648756500000|2022-03-31 19:55:00|9840.1|9835.1|9839|9834|9841.6|9836.6|9838.5|9833.5|433
1648756800000|2022-03-31 20:00:00|9838.7|9833.7|9834.7|9829.7|9838.7|9833.7|9834.7|9829.7|97
1648757100000|2022-03-31 20:05:00|9834.9|9829.9|9833.9|9828.9|9835.2|9830.2|9833.4|9828.4|8
1648757400000|2022-03-31 20:10:00|9833.7|9828.7|9832.9|9827.9|9833.9|9828.9|9831.9|9826.9|17
1648757700000|2022-03-31 20:15:00|9832.7|9827.7|9833.4|9828.4|9834.4|9829.4|9832.7|9827.7|14
1648758000000|2022-03-31 20:20:00|9833.7|9828.7|9834.9|9829.9|9835.3|9830.3|9833.7|9828.7|2
1648758300000|2022-03-31 20:25:00|9835.2|9830.2|9836.6|9831.6|9836.9|9831.9|9834.9|9829.9|5
1648758600000|2022-03-31 20:30:00|9836.7|9831.7|9836.9|9831.9|9837.1|9832.1|9836.2|9831.2|3
1648758900000|2022-03-31 20:35:00|9837.2|9832.2|9837.2|9832.2|9837.4|9832.4|9836.7|9831.7|5
1648759200000|2022-03-31 20:40:00|9837|9832|9837.9|9832.9|9837.9|9832.9|9836.4|9831.4|3
1648759500000|2022-03-31 20:45:00|9838.1|9833.1|9836.9|9831.9|9838.2|9833.2|9836.4|9831.4|13
1648759800000|2022-03-31 20:50:00|9836.7|9831.7|9836.2|9831.2|9837.1|9832.1|9836.2|9831.2|3
1648760100000|2022-03-31 20:55:00|9836|9831|9836.6|9827.6|9837.5|9832.5|9835.2|9827.6|10
1648771200000|2022-04-01 00:00:00|9832.7|9827.7|9837.7|9832.7|9838.4|9833.4|9832.2|9827.2|31
1648771500000|2022-04-01 00:05:00|9837.5|9832.5|9838.2|9833.2|9840|9835|9836|9831|17
1648771800000|2022-04-01 00:10:00|9838|9833|9837.4|9832.4|9838.4|9833.4|9836|9831|16
1648772100000|2022-04-01 00:15:00|9837.7|9832.7|9840|9835|9840|9835|9837|9832|56
1648772400000|2022-04-01 00:20:00|9840.2|9835.2|9839.9|9834.9|9841|9836|9839|9834|25
1648772700000|2022-04-01 00:25:00|9840|9835|9843|9838|9843.2|9838.2|9839.9|9834.9|66
1648773000000|2022-04-01 00:30:00|9843.2|9838.2|9845.2|9840.2|9845.2|9840.2|9842.7|9837.7|15
1648773300000|2022-04-01 00:35:00|9844.9|9839.9|9844.4|9839.4|9845.7|9840.7|9843.9|9838.9|14
1648773600000|2022-04-01 00:40:00|9844.2|9839.2|9844.2|9839.2|9844.7|9839.7|9843.4|9838.4|24
1648773900000|2022-04-01 00:45:00|9844|9839|9841.9|9836.9|9844.4|9839.4|9841.7|9836.7|26
1648774200000|2022-04-01 00:50:00|9842.1|9837.1|9841.7|9836.7|9844.4|9839.4|9841.7|9836.7|52
1648774500000|2022-04-01 00:55:00|9841.9|9836.9|9842.2|9837.2|9844.3|9839.3|9841.7|9836.7|10
1648774800000|2022-04-01 01:00:00|9842|9837|9843.6|9838.6|9845|9840|9841.7|9836.7|17
1648775100000|2022-04-01 01:05:00|9843.7|9838.7|9841.7|9836.7|9843.9|9838.9|9841.4|9836.4|6
1648775400000|2022-04-01 01:10:00|9841.9|9836.9|9841|9836|9842.9|9837.9|9840.9|9835.9|1
1648775700000|2022-04-01 01:15:00|9840.9|9835.9|9839.2|9834.2|9841.4|9836.4|9839|9834|14
1648776000000|2022-04-01 01:20:00|9839|9834|9840.9|9835.9|9842.2|9837.2|9839|9834|18
1648776300000|2022-04-01 01:25:00|9841|9836|9842.4|9837.4|9842.9|9837.9|9841|9836|9
1648776600000|2022-04-01 01:30:00|9842.5|9837.5|9841.4|9836.4|9842.5|9837.5|9840.9|9835.9|9
1648776900000|2022-04-01 01:35:00|9841.2|9836.2|9841|9836|9842.2|9837.2|9840.9|9835.9|6
1648777200000|2022-04-01 01:40:00|9840.7|9835.7|9840.4|9835.4|9840.9|9835.9|9839.7|9834.7|6
1648777500000|2022-04-01 01:45:00|9840.5|9835.5|9840.9|9835.9|9842.4|9837.4|9840.5|9835.5|16
1648777800000|2022-04-01 01:50:00|9840.7|9835.7|9841.5|9836.5|9842.5|9837.5|9839.5|9834.5|69
1648778100000|2022-04-01 01:55:00|9841.7|9836.7|9841.7|9836.7|9842.7|9837.7|9840.7|9835.7|20
1648778400000|2022-04-01 02:00:00|9841.9|9836.9|9841.9|9836.9|9843.4|9838.4|9841.5|9836.5|21
1648778700000|2022-04-01 02:05:00|9841.5|9836.5|9841.7|9836.7|9842.9|9837.9|9841.2|9836.2|10
1648779000000|2022-04-01 02:10:00|9841.9|9836.9|9841.9|9836.9|9842.4|9837.4|9841.4|9836.4|10
1648779300000|2022-04-01 02:15:00|9841.8|9836.8|9840.6|9835.6|9841.8|9836.8|9840.1|9835.1|18
1648779600000|2022-04-01 02:20:00|9840.9|9835.9|9841.4|9836.4|9841.9|9836.9|9840.7|9835.7|6
1648779900000|2022-04-01 02:25:00|9841.6|9836.6|9842.1|9837.1|9843.1|9838.1|9841.6|9836.6|14
1648780200000|2022-04-01 02:30:00|9842.3|9837.3|9842.6|9837.6|9842.9|9837.9|9841.1|9836.1|19
1648780500000|2022-04-01 02:35:00|9842.9|9837.9|9842.6|9837.6|9843.4|9838.4|9842.4|9837.4|10
1648780800000|2022-04-01 02:40:00|9842.8|9837.8|9844.6|9839.6|9844.9|9839.9|9842.4|9837.4|20
1648781100000|2022-04-01 02:45:00|9844.8|9839.8|9843.9|9838.9|9845.1|9840.1|9843.9|9838.9|12
1648781400000|2022-04-01 02:50:00|9844.1|9839.1|9847.4|9842.4|9847.9|9842.9|9844.1|9839.1|80
1648781700000|2022-04-01 02:55:00|9847.1|9842.1|9850.9|9845.9|9852.4|9847.4|9846.9|9841.9|43
1648782000000|2022-04-01 03:00:00|9850.7|9845.7|9851.6|9846.6|9852.4|9847.4|9850.4|9845.4|46
1648782300000|2022-04-01 03:05:00|9851.8|9846.8|9851.4|9846.4|9852.4|9847.4|9850.9|9845.9|42
1648782600000|2022-04-01 03:10:00|9851.2|9846.2|9850.1|9845.1|9851.4|9846.4|9849.9|9844.9|1
1648782900000|2022-04-01 03:15:00|9849.9|9844.9|9849.6|9844.6|9850.4|9845.4|9848.6|9843.6|13
1648783200000|2022-04-01 03:20:00|9849.8|9844.8|9850.4|9845.4|9850.4|9845.4|9849.1|9844.1|1
1648783500000|2022-04-01 03:25:00|9850.2|9845.2|9848.4|9843.4|9850.4|9845.4|9848.4|9843.4|3
1648783800000|2022-04-01 03:30:00|9848.1|9843.1|9849.3|9844.3|9850.4|9845.4|9847.9|9842.9|8
1648784100000|2022-04-01 03:35:00|9849.4|9844.4|9848.9|9843.9|9849.4|9844.4|9848.1|9843.1|8
1648784400000|2022-04-01 03:40:00|9849.1|9844.1|9848.9|9843.9|9849.9|9844.9|9848.6|9843.6|5
1648784700000|2022-04-01 03:45:00|9849.2|9844.2|9849.4|9844.4|9850.4|9845.4|9849.1|9844.1|8
1648785000000|2022-04-01 03:50:00|9848.9|9843.9|9847.4|9842.4|9849.1|9844.1|9846.4|9841.4|12
1648785300000|2022-04-01 03:55:00|9847.1|9842.1|9848.1|9843.1|9849.1|9844.1|9847.1|9842.1|4
1648785600000|2022-04-01 04:00:00|9848.4|9843.4|9847.6|9842.6|9848.9|9843.9|9846.4|9841.4|37
1648785900000|2022-04-01 04:05:00|9847.8|9842.8|9847.9|9842.9|9848.4|9843.4|9847.4|9842.4|47
1648786200000|2022-04-01 04:10:00|9847.7|9842.7|9846.9|9841.9|9847.7|9842.7|9845.9|9840.9|6
1648786500000|2022-04-01 04:15:00|9846.7|9841.7|9846.9|9841.9|9847.3|9842.3|9845.9|9840.9|13
1648786800000|2022-04-01 04:20:00|9846.8|9841.8|9848.6|9843.6|9848.6|9843.6|9846.6|9841.6|4
1648787100000|2022-04-01 04:25:00|9848.4|9843.4|9848.9|9843.9|9848.9|9843.9|9848.4|9843.4|8
1648787400000|2022-04-01 04:30:00|9848.7|9843.7|9849.6|9844.6|9849.9|9844.9|9848.4|9843.4|6
1648787700000|2022-04-01 04:35:00|9849.4|9844.4|9847.4|9842.4|9849.9|9844.9|9847.4|9842.4|10
1648788000000|2022-04-01 04:40:00|9847.6|9842.6|9847.9|9842.9|9848.9|9843.9|9847.4|9842.4|14
1648788300000|2022-04-01 04:45:00|9848.1|9843.1|9847.4|9842.4|9848.4|9843.4|9846.9|9841.9|9
1648788600000|2022-04-01 04:50:00|9847.2|9842.2|9846.4|9841.4|9847.4|9842.4|9846.4|9841.4|7
1648788900000|2022-04-01 04:55:00|9846.6|9841.6|9850.4|9845.4|9850.7|9845.7|9846.4|9841.4|18
1648789200000|2022-04-01 05:00:00|9850.2|9845.2|9849.6|9844.6|9850.6|9845.6|9849.1|9844.1|3
1648789500000|2022-04-01 05:05:00|9849.8|9844.8|9848.1|9843.1|9849.8|9844.8|9847.8|9842.8|4
1648789800000|2022-04-01 05:10:00|9848.3|9843.3|9848.6|9843.6|9849.8|9844.8|9848.1|9843.1|16
1648790100000|2022-04-01 05:15:00|9848.8|9843.8|9848.9|9843.9|9849.3|9844.3|9848.6|9843.6|12
1648790400000|2022-04-01 05:20:00|9848.8|9843.8|9847.8|9842.8|9848.8|9843.8|9847.3|9842.3|6
1648790700000|2022-04-01 05:25:00|9847.6|9842.6|9849.1|9844.1|9849.8|9844.8|9847.6|9842.6|6
1648791000000|2022-04-01 05:30:00|9848.9|9843.9|9844.6|9839.6|9848.9|9843.9|9844.3|9839.3|21
1648791300000|2022-04-01 05:35:00|9844.8|9839.8|9846.4|9841.4|9847.1|9842.1|9844.6|9839.6|7
1648791600000|2022-04-01 05:40:00|9846.3|9841.3|9842.9|9837.9|9846.6|9841.6|9841.9|9836.9|36
1648791900000|2022-04-01 05:45:00|9842.7|9837.7|9844.1|9839.1|9844.1|9839.1|9842.7|9837.7|47
1648792200000|2022-04-01 05:50:00|9843.8|9838.8|9842.6|9837.6|9843.8|9838.8|9842.3|9837.3|39
1648792500000|2022-04-01 05:55:00|9842.4|9837.4|9846.3|9841.3|9846.6|9841.6|9841.8|9836.8|28
1648792800000|2022-04-01 06:00:00|9845.9|9840.9|9845.6|9840.6|9847.1|9842.1|9843.8|9838.8|36
1648793100000|2022-04-01 06:05:00|9845.4|9840.4|9851.1|9846.1|9853.3|9848.3|9844.1|9839.1|174
1648793400000|2022-04-01 06:10:00|9851.3|9846.3|9850.8|9845.8|9852.1|9847.1|9849.3|9844.3|34
1648793700000|2022-04-01 06:15:00|9851.1|9846.1|9848.3|9843.3|9852.3|9847.3|9846.8|9841.8|37
1648794000000|2022-04-01 06:20:00|9848.1|9843.1|9848.3|9843.3|9850.6|9845.6|9847.8|9842.8|23
1648794300000|2022-04-01 06:25:00|9848.6|9843.6|9848.9|9843.9|9850.3|9845.3|9848.1|9843.1|24
1648794600000|2022-04-01 06:30:00|9848.8|9843.8|9851.6|9846.6|9851.8|9846.8|9848.6|9843.6|28
1648794900000|2022-04-01 06:35:00|9851.3|9846.3|9852.8|9847.8|9854.3|9849.3|9850.8|9845.8|35
1648795200000|2022-04-01 06:40:00|9853.1|9848.1|9853.3|9848.3|9854|9849|9852.3|9847.3|33
1648795500000|2022-04-01 06:45:00|9853.1|9848.1|9852.3|9847.3|9853.6|9848.6|9851.6|9846.6|25
1648795800000|2022-04-01 06:50:00|9852.5|9847.5|9852.8|9847.8|9854.3|9849.3|9852.4|9847.4|49
1648796100000|2022-04-01 06:55:00|9853.1|9848.1|9844.1|9839.1|9853.3|9848.3|9842.8|9837.8|156
1648796400000|2022-04-01 07:00:00|9844.3|9839.3|9850.2|9845.2|9850.6|9845.6|9842.8|9837.8|168
1648796700000|2022-04-01 07:05:00|9850.1|9845.1|9849.7|9844.7|9851|9846|9848.3|9843.3|132
1648797000000|2022-04-01 07:10:00|9849.9|9844.9|9853.2|9848.2|9853.3|9848.3|9849.4|9844.4|78
1648797300000|2022-04-01 07:15:00|9853.3|9848.3|9851.8|9846.8|9854.3|9849.3|9849.6|9844.6|79
1648797600000|2022-04-01 07:20:00|9851.6|9846.6|9859.8|9854.8|9859.8|9854.8|9849.8|9844.8|178
1648797900000|2022-04-01 07:25:00|9859.9|9854.9|9861|9856|9862.4|9857.4|9857.3|9852.3|137
1648798200000|2022-04-01 07:30:00|9861.1|9856.1|9856.9|9851.9|9861.6|9856.6|9854.9|9849.9|107
1648798500000|2022-04-01 07:35:00|9856.8|9851.8|9857.1|9852.1|9858.3|9853.3|9854.9|9849.9|30
1648798800000|2022-04-01 07:40:00|9857.3|9852.3|9854.6|9849.6|9857.8|9852.8|9853.1|9848.1|27
1648799100000|2022-04-01 07:45:00|9854.8|9849.8|9850.1|9845.1|9855.3|9850.3|9850.1|9845.1|38
1648799400000|2022-04-01 07:50:00|9849.9|9844.9|9848.6|9843.6|9850.1|9845.1|9845.9|9840.9|34
1648799700000|2022-04-01 07:55:00|9848.8|9843.8|9856.3|9851.3|9856.9|9851.9|9848.1|9843.1|68
1648800000000|2022-04-01 08:00:00|9856.5|9851.5|9854.1|9849.1|9859.6|9854.6|9854.1|9849.1|63
1648800300000|2022-04-01 08:05:00|9854.3|9849.3|9850.3|9845.3|9854.3|9849.3|9850.1|9845.1|51
1648800600000|2022-04-01 08:10:00|9850.5|9845.5|9848|9843|9850.8|9845.8|9847.4|9842.4|68
1648800900000|2022-04-01 08:15:00|9848.1|9843.1|9850.3|9845.3|9855.6|9850.6|9847.4|9842.4|78
1648801200000|2022-04-01 08:20:00|9850.1|9845.1|9843.1|9838.1|9850.3|9845.3|9842.6|9837.6|62
1648801500000|2022-04-01 08:25:00|9842.9|9837.9|9844.6|9839.6|9845.6|9840.6|9842.4|9837.4|26
1648801800000|2022-04-01 08:30:00|9844.8|9839.8|9848.3|9843.3|9848.3|9843.3|9844.3|9839.3|48
1648802100000|2022-04-01 08:35:00|9847.8|9842.8|9847.9|9842.9|9850.2|9845.2|9846.9|9841.9|63
1648802400000|2022-04-01 08:40:00|9847.8|9842.8|9847.8|9842.8|9849.3|9844.3|9846.9|9841.9|21
1648802700000|2022-04-01 08:45:00|9847.4|9842.4|9846.1|9841.1|9848.3|9843.3|9842.4|9837.4|50
1648803000000|2022-04-01 08:50:00|9845.9|9840.9|9848.1|9843.1|9848.3|9843.3|9844.3|9839.3|56
1648803300000|2022-04-01 08:55:00|9848.3|9843.3|9847.8|9842.8|9851.1|9846.1|9847.6|9842.6|39
1648803600000|2022-04-01 09:00:00|9848.1|9843.1|9850.8|9845.8|9852.1|9847.1|9848.1|9843.1|141
1648803900000|2022-04-01 09:05:00|9850.9|9845.9|9847.9|9842.9|9851.6|9846.6|9847.8|9842.8|35
1648804200000|2022-04-01 09:10:00|9847.8|9842.8|9851.1|9846.1|9851.3|9846.3|9847.4|9842.4|31
1648804500000|2022-04-01 09:15:00|9850.9|9845.9|9851.6|9846.6|9851.9|9846.9|9849.6|9844.6|38
1648804800000|2022-04-01 09:20:00|9851.8|9846.8|9851.8|9846.8|9856.1|9851.1|9845.8|9840.8|269
1648805100000|2022-04-01 09:25:00|9851.6|9846.6|9852.3|9847.3|9852.3|9847.3|9849.1|9844.1|38
1648805400000|2022-04-01 09:30:00|9852.5|9847.5|9849.5|9844.5|9852.8|9847.8|9847.9|9842.9|33
1648805700000|2022-04-01 09:35:00|9849.7|9844.7|9856|9851|9856.8|9851.8|9849.1|9844.1|32
1648806000000|2022-04-01 09:40:00|9855.8|9850.8|9853.3|9848.3|9857.3|9852.3|9852.8|9847.8|27
1648806300000|2022-04-01 09:45:00|9853.1|9848.1|9853|9848|9855.3|9850.3|9851|9846|45
1648806600000|2022-04-01 09:50:00|9853.2|9848.2|9853.5|9848.5|9854.5|9849.5|9851.8|9846.8|16
1648806900000|2022-04-01 09:55:00|9853.7|9848.7|9849.8|9844.8|9854.1|9849.1|9849.5|9844.5|22
1648807200000|2022-04-01 10:00:00|9849.3|9844.3|9851.9|9846.9|9852|9847|9848.3|9843.3|26
1648807500000|2022-04-01 10:05:00|9852|9847|9851|9846|9854.3|9849.3|9850.6|9845.6|14
1648807800000|2022-04-01 10:10:00|9850.8|9845.8|9852.2|9847.2|9854.3|9849.3|9850.5|9845.5|10
1648808100000|2022-04-01 10:15:00|9852|9847|9849.5|9844.5|9852.5|9847.5|9848.3|9843.3|6
1648808400000|2022-04-01 10:20:00|9849.7|9844.7|9849|9844|9849.8|9844.8|9847.8|9842.8|15
1648808700000|2022-04-01 10:25:00|9849.2|9844.2|9847.8|9842.8|9849.3|9844.3|9847.1|9842.1|21
1648809000000|2022-04-01 10:30:00|9847.5|9842.5|9845.2|9840.2|9848.3|9843.3|9844.8|9839.8|12
1648809300000|2022-04-01 10:35:00|9845.3|9840.3|9846.8|9841.8|9847.3|9842.3|9845.3|9840.3|86
1648809600000|2022-04-01 10:40:00|9847|9842|9845.5|9840.5|9847.3|9842.3|9845.5|9840.5|12
1648809900000|2022-04-01 10:45:00|9845.3|9840.3|9844.8|9839.8|9847.5|9842.5|9843.8|9838.8|25
1648810200000|2022-04-01 10:50:00|9844.6|9839.6|9844.5|9839.5|9845.8|9840.8|9844|9839|19
1648810500000|2022-04-01 10:55:00|9844.7|9839.7|9841.5|9836.5|9847.1|9842.1|9841.3|9836.3|41
1648810800000|2022-04-01 11:00:00|9841.3|9836.3|9845.8|9840.8|9846.8|9841.8|9840.9|9835.9|28
1648811100000|2022-04-01 11:05:00|9846|9841|9844.8|9839.8|9847|9842|9844.3|9839.3|18
1648811400000|2022-04-01 11:10:00|9845|9840|9845.7|9840.7|9847.6|9842.6|9844.3|9839.3|33
1648811700000|2022-04-01 11:15:00|9845.8|9840.8|9848.3|9843.3|9848.7|9843.7|9845|9840|30
1648812000000|2022-04-01 11:20:00|9848.5|9843.5|9847.5|9842.5|9848.8|9843.8|9846.9|9841.9|82
1648812300000|2022-04-01 11:25:00|9847.7|9842.7|9848.5|9843.5|9849|9844|9846.8|9841.8|21
1648812600000|2022-04-01 11:30:00|9848.7|9843.7|9848.3|9843.3|9850.2|9845.2|9847.8|9842.8|24
1648812900000|2022-04-01 11:35:00|9848.2|9843.2|9849.7|9844.7|9850.2|9845.2|9848|9843|26
1648813200000|2022-04-01 11:40:00|9849.5|9844.5|9848.2|9843.2|9849.5|9844.5|9846.8|9841.8|22
1648813500000|2022-04-01 11:45:00|9848.3|9843.3|9848|9843|9850.2|9845.2|9847.8|9842.8|34
1648813800000|2022-04-01 11:50:00|9847.8|9842.8|9850.8|9845.8|9851.2|9846.2|9847.7|9842.7|20
1648814100000|2022-04-01 11:55:00|9850.5|9845.5|9852.2|9847.2|9852.2|9847.2|9848.7|9843.7|44
1648814400000|2022-04-01 12:00:00|9851.9|9846.9|9852.3|9847.3|9853.3|9848.3|9850.5|9845.5|110
1648814700000|2022-04-01 12:05:00|9852.5|9847.5|9851|9846|9852.7|9847.7|9850.7|9845.7|24
1648815000000|2022-04-01 12:10:00|9851.2|9846.2|9849.8|9844.8|9851.3|9846.3|9849.5|9844.5|16
1648815300000|2022-04-01 12:15:00|9850.2|9845.2|9852|9847|9852.3|9847.3|9849.8|9844.8|36
1648815600000|2022-04-01 12:20:00|9852.2|9847.2|9855.5|9850.5|9857.3|9852.3|9852.1|9847.1|79
1648815900000|2022-04-01 12:25:00|9855.3|9850.3|9852|9847|9855.8|9850.8|9850.5|9845.5|47
1648816200000|2022-04-01 12:30:00|9852.3|9847.3|9858.1|9853.1|9864|9859|9850.3|9844.4|196
1648816500000|2022-04-01 12:35:00|9857.9|9852.9|9855|9850|9861.5|9856.5|9854.4|9849.4|96
1648816800000|2022-04-01 12:40:00|9854.8|9849.8|9855|9850|9856.5|9851.5|9853.5|9848.5|33
1648817100000|2022-04-01 12:45:00|9854.7|9849.7|9851.7|9846.7|9856.7|9851.7|9849.7|9844.7|56
1648817400000|2022-04-01 12:50:00|9851.9|9846.9|9858.3|9853.3|9859|9854|9850.5|9845.5|22
1648817700000|2022-04-01 12:55:00|9858.2|9853.2|9860.3|9855.3|9861.7|9856.7|9856.7|9851.7|56
1648818000000|2022-04-01 13:00:00|9860|9855|9857.2|9852.2|9861.3|9856.3|9856.2|9851.2|45
1648818300000|2022-04-01 13:05:00|9856.7|9851.7|9855.2|9850.2|9858.2|9853.2|9852.4|9847.4|75
1648818600000|2022-04-01 13:10:00|9855.7|9850.7|9856.2|9851.2|9857.3|9852.3|9854.2|9849.2|44
1648818900000|2022-04-01 13:15:00|9856.7|9851.7|9861.2|9856.2|9861.7|9856.7|9856|9851|58
1648819200000|2022-04-01 13:20:00|9861.4|9856.4|9863.7|9858.7|9865.7|9860.7|9861.2|9856.2|62
1648819500000|2022-04-01 13:25:00|9863.5|9858.5|9864.2|9859.2|9866.2|9861.2|9863.5|9858.5|30
1648819800000|2022-04-01 13:30:00|9864.9|9859.9|9864.2|9859.2|9867.2|9862.2|9863.7|9858.7|98
1648820100000|2022-04-01 13:35:00|9864.4|9859.4|9863.9|9858.9|9864.7|9859.7|9860.7|9855.7|52
1648820400000|2022-04-01 13:40:00|9864.1|9859.1|9863.9|9858.9|9865.1|9860.1|9862.2|9857.2|32
1648820700000|2022-04-01 13:45:00|9864|9859|9862.1|9857.1|9865.2|9860.2|9860.9|9855.9|49
1648821000000|2022-04-01 13:50:00|9862.4|9857.4|9864.9|9859.9|9867.1|9862.1|9861.9|9856.9|76
1648821300000|2022-04-01 13:55:00|9864.7|9859.7|9863.3|9858.3|9864.9|9859.9|9861|9856|22
1648821600000|2022-04-01 14:00:00|9863.1|9858.1|9863.6|9858.6|9866.1|9861.1|9859.4|9854.4|46
1648821900000|2022-04-01 14:05:00|9863.4|9858.4|9862.8|9857.8|9865.1|9860.1|9861.6|9856.6|35
1648822200000|2022-04-01 14:10:00|9862.9|9857.9|9858.1|9853.1|9862.9|9857.9|9857.9|9852.9|88
1648822500000|2022-04-01 14:15:00|9858.2|9853.2|9861.6|9856.6|9863.1|9858.1|9858.2|9853.2|61
1648822800000|2022-04-01 14:20:00|9861.8|9856.8|9868.6|9863.6|9868.9|9863.9|9861.2|9856.2|165
1648823100000|2022-04-01 14:25:00|9868.7|9863.7|9870.9|9865.9|9872.1|9867.1|9868.2|9863.2|134
1648823400000|2022-04-01 14:30:00|9871.1|9866.1|9868.7|9863.7|9872.6|9867.6|9868.2|9863.2|130
1648823700000|2022-04-01 14:35:00|9868.5|9863.5|9871.7|9866.7|9872.3|9867.3|9867.7|9862.7|94
1648824000000|2022-04-01 14:40:00|9871.9|9866.9|9871.7|9866.7|9873.2|9868.2|9867.3|9862.3|72
1648824300000|2022-04-01 14:45:00|9871.9|9866.9|9868.9|9863.9|9872.7|9867.7|9866.2|9861.2|68
1648824600000|2022-04-01 14:50:00|9868.7|9863.7|9863.7|9858.7|9868.9|9863.9|9862.7|9857.7|74
1648824900000|2022-04-01 14:55:00|9863.5|9858.5|9863.7|9858.7|9866|9861|9862.7|9857.7|52
1648825200000|2022-04-01 15:00:00|9863.9|9858.9|9868.2|9863.2|9869.9|9864.9|9863.2|9858.2|187
1648825500000|2022-04-01 15:05:00|9868.4|9863.4|9869.3|9864.3|9869.6|9864.6|9866.8|9861.8|103
1648825800000|2022-04-01 15:10:00|9869.2|9864.2|9867.4|9862.4|9869.6|9864.6|9865.2|9860.2|90
1648826100000|2022-04-01 15:15:00|9867.2|9862.2|9867.9|9862.9|9868.2|9863.2|9864.9|9859.9|76
1648826400000|2022-04-01 15:20:00|9867.7|9862.7|9864.1|9859.1|9868.2|9863.2|9864|9859|100
1648826700000|2022-04-01 15:25:00|9864.2|9859.2|9865.4|9860.4|9865.7|9860.7|9862.9|9857.9|95
1648827000000|2022-04-01 15:30:00|9865.6|9860.6|9865.7|9860.7|9866.2|9861.2|9863.2|9858.2|83
1648827300000|2022-04-01 15:35:00|9865.9|9860.9|9862.5|9857.5|9865.9|9860.9|9862.4|9857.4|26
1648827600000|2022-04-01 15:40:00|9862.4|9857.4|9861.7|9856.7|9864.1|9859.1|9860.9|9855.9|33
1648827900000|2022-04-01 15:45:00|9861.9|9856.9|9862.9|9857.9|9863.6|9858.6|9860.2|9855.2|57
1648828200000|2022-04-01 15:50:00|9862.7|9857.7|9860.7|9855.7|9864.4|9859.4|9859.7|9854.7|49
1648828500000|2022-04-01 15:55:00|9860.9|9855.9|9858.7|9853.7|9861.5|9856.5|9858.2|9853.2|60
1648828800000|2022-04-01 16:00:00|9858.5|9853.5|9857.7|9852.7|9859.9|9854.9|9856.2|9851.2|257
1648829100000|2022-04-01 16:05:00|9857.9|9852.9|9857.2|9852.2|9859.2|9854.2|9856.7|9851.7|71
1648829400000|2022-04-01 16:10:00|9857.4|9852.4|9856.4|9851.4|9858.2|9853.2|9855.7|9850.7|139
1648829700000|2022-04-01 16:15:00|9856.2|9851.2|9857|9852|9857.7|9852.7|9855.7|9850.7|115
1648830000000|2022-04-01 16:20:00|9857.2|9852.2|9855.7|9850.7|9858.6|9853.6|9854.8|9849.8|72
1648830300000|2022-04-01 16:25:00|9855.3|9850.3|9857.4|9852.4|9857.7|9852.7|9854.4|9849.4|76
1648830600000|2022-04-01 16:30:00|9857.6|9852.6|9857.4|9852.4|9858.6|9853.6|9857.1|9852.1|86
1648830900000|2022-04-01 16:35:00|9857.6|9852.6|9857.6|9852.6|9857.9|9852.9|9856.2|9851.2|46
1648831200000|2022-04-01 16:40:00|9857.7|9852.7|9858.2|9853.2|9860.2|9855.2|9857|9852|71
1648831500000|2022-04-01 16:45:00|9858|9853|9857.6|9852.6|9858.2|9853.2|9856.2|9851.2|7
1648831800000|2022-04-01 16:50:00|9857.7|9852.7|9858.2|9853.2|9859.1|9854.1|9857.4|9852.4|23
1648832100000|2022-04-01 16:55:00|9858.4|9853.4|9861.2|9856.2|9862.2|9857.2|9857.7|9852.7|182
1648832400000|2022-04-01 17:00:00|9861|9856|9861.9|9856.9|9862.7|9857.7|9860.7|9855.7|56
1648832700000|2022-04-01 17:05:00|9861.7|9856.7|9863.2|9858.2|9863.9|9858.9|9861.7|9856.7|17
1648833000000|2022-04-01 17:10:00|9863.4|9858.4|9864.4|9859.4|9864.7|9859.7|9862.7|9857.7|35
1648833300000|2022-04-01 17:15:00|9864.6|9859.6|9863.7|9858.7|9864.9|9859.9|9862.2|9857.2|14
1648833600000|2022-04-01 17:20:00|9863.9|9858.9|9863.9|9858.9|9865.9|9860.9|9863.7|9858.7|11
1648833900000|2022-04-01 17:25:00|9864.2|9859.2|9863.5|9858.5|9865.4|9860.4|9862.8|9857.8|114
1648834200000|2022-04-01 17:30:00|9863.3|9858.3|9862.7|9857.7|9864.2|9859.2|9862.7|9857.7|10
1648834500000|2022-04-01 17:35:00|9862.9|9857.9|9861.9|9856.9|9862.9|9857.9|9860.3|9855.3|29
1648834800000|2022-04-01 17:40:00|9862.1|9857.1|9860.2|9855.2|9862.2|9857.2|9860.2|9855.2|29
1648835100000|2022-04-01 17:45:00|9860.1|9855.1|9860.4|9855.4|9860.7|9855.7|9859.7|9854.7|137
1648835400000|2022-04-01 17:50:00|9860.7|9855.7|9859.2|9854.2|9860.7|9855.7|9858.7|9853.7|71
1648835700000|2022-04-01 17:55:00|9859.7|9854.7|9861.4|9856.4|9861.4|9856.4|9859.2|9854.2|84
1648836000000|2022-04-01 18:00:00|9861.7|9856.7|9860.2|9855.2|9862.2|9857.2|9859.8|9854.8|12
1648836300000|2022-04-01 18:05:00|9860|9855|9861.4|9856.4|9861.7|9856.7|9859.2|9854.2|31
1648836600000|2022-04-01 18:10:00|9861.6|9856.6|9859.2|9854.2|9861.7|9856.7|9859.2|9854.2|10
1648836900000|2022-04-01 18:15:00|9859|9854|9857.3|9852.3|9861.2|9856.2|9857|9852|51
1648837200000|2022-04-01 18:20:00|9857.1|9852.1|9858.1|9853.1|9858.1|9853.1|9855.7|9850.7|16
1648837500000|2022-04-01 18:25:00|9857.9|9852.9|9856.1|9851.1|9858.1|9853.1|9855.7|9850.7|17
1648837800000|2022-04-01 18:30:00|9855.9|9850.9|9855.5|9850.5|9856.4|9851.4|9855.3|9850.3|29
1648838100000|2022-04-01 18:35:00|9855.7|9850.7|9856.7|9851.7|9857.1|9852.1|9855.5|9850.5|21
1648838400000|2022-04-01 18:40:00|9856.6|9851.6|9857.1|9852.1|9858.6|9853.6|9856.6|9851.6|26
1648838700000|2022-04-01 18:45:00|9857.3|9852.3|9858.9|9853.9|9859.3|9854.3|9857.1|9852.1|43
1648839000000|2022-04-01 18:50:00|9858.7|9853.7|9858.7|9853.7|9859.6|9854.6|9857.9|9852.9|50
1648839300000|2022-04-01 18:55:00|9858.6|9853.6|9860.1|9855.1|9860.6|9855.6|9857.1|9852.1|326
1648839600000|2022-04-01 19:00:00|9859.6|9854.6|9856.8|9851.8|9859.6|9854.6|9856.1|9851.1|181
1648839900000|2022-04-01 19:05:00|9856.9|9851.9|9858.7|9853.7|9859.1|9854.1|9856.4|9851.4|20
1648840200000|2022-04-01 19:10:00|9858.6|9853.6|9857.3|9852.3|9859.4|9854.4|9856.9|9851.9|15
1648840500000|2022-04-01 19:15:00|9857.1|9852.1|9857.6|9852.6|9858.6|9853.6|9856.6|9851.6|124
1648840800000|2022-04-01 19:20:00|9857.4|9852.4|9858.1|9853.1|9858.6|9853.6|9857.1|9852.1|94
1648841100000|2022-04-01 19:25:00|9857.9|9852.9|9858.1|9853.1|9858.6|9853.6|9857.6|9852.6|11
1648841400000|2022-04-01 19:30:00|9858.6|9853.6|9857.1|9852.1|9858.6|9853.6|9856.4|9851.4|94
1648841700000|2022-04-01 19:35:00|9857.3|9852.3|9856.9|9851.9|9857.9|9852.9|9856.1|9851.1|87
1648842000000|2022-04-01 19:40:00|9857.1|9852.1|9857.1|9852.1|9857.6|9852.6|9855.6|9850.6|16
1648842300000|2022-04-01 19:45:00|9857.3|9852.3|9855.4|9850.4|9857.6|9852.6|9854.7|9849.7|99
1648842600000|2022-04-01 19:50:00|9855.2|9850.2|9855.6|9850.6|9855.6|9850.6|9853.8|9848.8|110
1648842900000|2022-04-01 19:55:00|9855.4|9850.4|9852.9|9847.9|9855.6|9850.6|9852.9|9847.9|51
1648843200000|2022-04-01 20:00:00|9853.3|9848.3|9852.5|9847.5|9853.8|9848.8|9852|9847|55
1648843500000|2022-04-01 20:05:00|9852.7|9847.7|9852.7|9847.7|9853.4|9848.4|9852.3|9847.3|12
1648843800000|2022-04-01 20:10:00|9852.5|9847.5|9851.8|9846.8|9852.9|9847.9|9851.1|9846.1|17
1648844100000|2022-04-01 20:15:00|9852|9847|9850.9|9845.9|9852|9847|9850.9|9845.9|55
1648844400000|2022-04-01 20:20:00|9850.7|9845.7|9851.1|9846.1|9851.4|9846.4|9850.5|9845.5|1
1648844700000|2022-04-01 20:25:00|9851.4|9846.4|9850.7|9845.7|9851.4|9846.4|9850.2|9845.2|11
1648845000000|2022-04-01 20:30:00|9850.5|9845.5|9852.1|9847.1|9852.3|9847.3|9850.3|9845.3|4
1648845300000|2022-04-01 20:35:00|9852.3|9847.3|9853.4|9848.4|9853.6|9848.6|9852.1|9847.1|3
1648845600000|2022-04-01 20:40:00|9853.6|9848.6|9854.3|9849.3|9854.7|9849.7|9853.6|9848.6|17
1648845900000|2022-04-01 20:45:00|9854.1|9849.1|9853.2|9848.2|9854.7|9849.7|9853.2|9848.2|15
1648846200000|2022-04-01 20:50:00|9853.4|9848.4|9854.1|9849.1|9854.7|9849.7|9853.2|9848.2|7
1648846500000|2022-04-01 20:55:00|9854.3|9849.3|9854.4|9845.4|9854.7|9849.7|9851.7|9845.4|11
1649030400000|2022-04-04 00:00:00|9856.6|9851.6|9853.4|9848.4|9856.6|9851.6|9853.1|9848.1|54
1649030700000|2022-04-04 00:05:00|9852.9|9847.9|9851.6|9846.6|9853.4|9848.4|9850.9|9845.9|35
1649031000000|2022-04-04 00:10:00|9851.4|9846.4|9851.9|9846.9|9852.4|9847.4|9851.1|9846.1|14
1649031300000|2022-04-04 00:15:00|9852.1|9847.1|9850.9|9845.9|9853.6|9848.6|9850.9|9845.9|21
1649031600000|2022-04-04 00:20:00|9850.6|9845.6|9850.1|9845.1|9850.9|9845.9|9849.4|9844.4|9
1649031900000|2022-04-04 00:25:00|9850.4|9845.4|9850.1|9845.1|9850.4|9845.4|9849.1|9844.1|10
1649032200000|2022-04-04 00:30:00|9849.9|9844.9|9851.6|9846.6|9851.9|9846.9|9849.6|9844.6|4
1649032500000|2022-04-04 00:35:00|9851.4|9846.4|9849.4|9844.4|9851.4|9846.4|9848.9|9843.9|7
1649032800000|2022-04-04 00:40:00|9849.6|9844.6|9849.4|9844.4|9850.1|9845.1|9848.9|9843.9|8
1649033100000|2022-04-04 00:45:00|9849.2|9844.2|9849.1|9844.1|9849.2|9844.2|9847.9|9842.9|4
1649033400000|2022-04-04 00:50:00|9848.9|9843.9|9852.1|9847.1|9852.4|9847.4|9847.9|9842.9|19
1649033700000|2022-04-04 00:55:00|9851.9|9846.9|9850.9|9845.9|9852.5|9847.5|9849.9|9844.9|11
1649034000000|2022-04-04 01:00:00|9851|9846|9852.1|9847.1|9852.2|9847.2|9850.9|9845.9|9
1649034300000|2022-04-04 01:05:00|9851.9|9846.9|9853.6|9848.6|9853.7|9848.7|9851.9|9846.9|9
1649034600000|2022-04-04 01:10:00|9853.9|9848.9|9854.1|9849.1|9854.1|9849.1|9852.4|9847.4|6
1649034900000|2022-04-04 01:15:00|9853.9|9848.9|9854.1|9849.1|9855.1|9850.1|9853.6|9848.6|16
1649035200000|2022-04-04 01:20:00|9854.3|9849.3|9851.6|9846.6|9854.4|9849.4|9851.6|9846.6|8
1649035500000|2022-04-04 01:25:00|9851.4|9846.4|9851.1|9846.1|9852.4|9847.4|9850.5|9845.5|5
1649035800000|2022-04-04 01:30:00|9850.9|9845.9|9849.3|9844.3|9850.9|9845.9|9848.8|9843.8|5
1649036100000|2022-04-04 01:35:00|9849.5|9844.5|9848.4|9843.4|9849.8|9844.8|9847.8|9842.8|4
1649036400000|2022-04-04 01:40:00|9848.3|9843.3|9849.8|9844.8|9850.3|9845.3|9848.3|9843.3|7
1649036700000|2022-04-04 01:45:00|9850|9845|9852.3|9847.3|9852.8|9847.8|9850|9845|7
1649037000000|2022-04-04 01:50:00|9852.1|9847.1|9850.8|9845.8|9852.1|9847.1|9850.8|9845.8|4
1649037300000|2022-04-04 01:55:00|9851|9846|9852.8|9847.8|9853.3|9848.3|9850.9|9845.9|14
1649037600000|2022-04-04 02:00:00|9852.6|9847.6|9854.8|9849.8|9854.8|9849.8|9852.6|9847.6|21
1649037900000|2022-04-04 02:05:00|9854.6|9849.6|9853.3|9848.3|9854.8|9849.8|9853.3|9848.3|2
1649038200000|2022-04-04 02:10:00|9853.1|9848.1|9853.3|9848.3|9854.3|9849.3|9852.8|9847.8|3
1649038500000|2022-04-04 02:15:00|9853.6|9848.6|9852.9|9847.9|9854.3|9849.3|9852.8|9847.8|4
1649038800000|2022-04-04 02:20:00|9852.8|9847.8|9852.3|9847.3|9853.1|9848.1|9851.8|9846.8|2
1649039100000|2022-04-04 02:25:00|9852.5|9847.5|9852.3|9847.3|9852.8|9847.8|9851.8|9846.8|1
1649039400000|2022-04-04 02:30:00|9852.1|9847.1|9852.5|9847.5|9852.8|9847.8|9851.8|9846.8|2
1649039700000|2022-04-04 02:35:00|9852.3|9847.3|9852.3|9847.3|9852.3|9847.3|9851.9|9846.9|2
1649040000000|2022-04-04 02:40:00|9852.5|9847.5|9854.8|9849.8|9855.2|9850.2|9851.8|9846.8|12
1649040300000|2022-04-04 02:45:00|9855|9850|9854|9849|9855.3|9850.3|9853.8|9848.8|9
1649040600000|2022-04-04 02:50:00|9854.2|9849.2|9853.9|9848.9|9854.2|9849.2|9853.1|9848.1|0
1649040900000|2022-04-04 02:55:00|9853.7|9848.7|9853.3|9848.3|9854.3|9849.3|9853.3|9848.3|14
1649041200000|2022-04-04 03:00:00|9853.8|9848.8|9853.8|9848.8|9854.3|9849.3|9853.3|9848.3|13
1649041500000|2022-04-04 03:05:00|9853.6|9848.6|9852.8|9847.8|9854|9849|9852.5|9847.5|1
1649041800000|2022-04-04 03:10:00|9852.6|9847.6|9852.3|9847.3|9853|9848|9852.3|9847.3|2
1649042100000|2022-04-04 03:15:00|9852.5|9847.5|9851|9846|9852.5|9847.5|9850.8|9845.8|8
1649042400000|2022-04-04 03:20:00|9850.8|9845.8|9850.3|9845.3|9851|9846|9850.3|9845.3|4
1649042700000|2022-04-04 03:25:00|9850|9845|9850.3|9845.3|9850.5|9845.5|9849.8|9844.8|1
1649043000000|2022-04-04 03:30:00|9850.1|9845.1|9852.1|9847.1|9852.1|9847.1|9849.8|9844.8|9
1649043300000|2022-04-04 03:35:00|9851.9|9846.9|9851.3|9846.3|9852.3|9847.3|9850.8|9845.8|7
1649043600000|2022-04-04 03:40:00|9851.8|9846.8|9852.5|9847.5|9852.8|9847.8|9851.3|9846.3|5
1649043900000|2022-04-04 03:45:00|9852.7|9847.7|9853.6|9848.6|9853.6|9848.6|9852.7|9847.7|23
1649044200000|2022-04-04 03:50:00|9853.8|9848.8|9852.8|9847.8|9853.8|9848.8|9852.3|9847.3|4
1649044500000|2022-04-04 03:55:00|9852.6|9847.6|9854.3|9849.3|9854.8|9849.8|9852.5|9847.5|23
1649044800000|2022-04-04 04:00:00|9854.5|9849.5|9854.2|9849.2|9854.8|9849.8|9853.5|9848.5|4
1649045100000|2022-04-04 04:05:00|9854.3|9849.3|9853.8|9848.8|9855.3|9850.3|9853.8|9848.8|23
1649045400000|2022-04-04 04:10:00|9854|9849|9854.3|9849.3|9854.5|9849.5|9853.5|9848.5|0
1649045700000|2022-04-04 04:15:00|9854.1|9849.1|9853.3|9848.3|9854.5|9849.5|9853.3|9848.3|2
1649046000000|2022-04-04 04:20:00|9853|9848|9852.3|9847.3|9853.3|9848.3|9852.3|9847.3|3
1649046300000|2022-04-04 04:25:00|9852.5|9847.5|9852.8|9847.8|9853.2|9848.2|9851.8|9846.8|8
1649046600000|2022-04-04 04:30:00|9853|9848|9852.8|9847.8|9853.3|9848.3|9852.5|9847.5|1
1649046900000|2022-04-04 04:35:00|9853|9848|9852.8|9847.8|9853.5|9848.5|9852.3|9847.3|1
1649047200000|2022-04-04 04:40:00|9853|9848|9853.3|9848.3|9854.1|9849.1|9853|9848|8
1649047500000|2022-04-04 04:45:00|9853.1|9848.1|9853.8|9848.8|9853.8|9848.8|9852.1|9847.1|1
1649047800000|2022-04-04 04:50:00|9853.6|9848.6|9852.3|9847.3|9853.8|9848.8|9852.3|9847.3|4
1649048100000|2022-04-04 04:55:00|9852.5|9847.5|9852.6|9847.6|9853|9848|9851.8|9846.8|3
1649048400000|2022-04-04 05:00:00|9852.5|9847.5|9850.5|9845.5|9852.8|9847.8|9850.5|9845.5|8
1649048700000|2022-04-04 05:05:00|9850.7|9845.7|9851|9846|9851.7|9846.7|9850.7|9845.7|2
1649049000000|2022-04-04 05:10:00|9851.2|9846.2|9850.7|9845.7|9852.2|9847.2|9850.7|9845.7|10
1649049300000|2022-04-04 05:15:00|9851|9846|9852.1|9847.1|9852.7|9847.7|9850.7|9845.7|8
1649049600000|2022-04-04 05:20:00|9852|9847|9852|9847|9852.7|9847.7|9851.5|9846.5|0
1649049900000|2022-04-04 05:25:00|9852.2|9847.2|9852|9847|9853.1|9848.1|9851.8|9846.8|7
1649050200000|2022-04-04 05:30:00|9851.8|9846.8|9853.7|9848.7|9853.7|9848.7|9851.7|9846.7|7
1649050500000|2022-04-04 05:35:00|9853.2|9848.2|9852|9847|9853.7|9848.7|9852|9847|8
1649050800000|2022-04-04 05:40:00|9852.2|9847.2|9851.3|9846.3|9852.7|9847.7|9851.2|9846.2|7
1649051100000|2022-04-04 05:45:00|9851.2|9846.2|9852.2|9847.2|9852.5|9847.5|9851.2|9846.2|1
1649051400000|2022-04-04 05:50:00|9852.5|9847.5|9852.5|9847.5|9853.7|9848.7|9852|9847|6
1649051700000|2022-04-04 05:55:00|9852.7|9847.7|9850|9845|9852.7|9847.7|9850|9845|13
1649052000000|2022-04-04 06:00:00|9850.2|9845.2|9849.2|9844.2|9850.5|9845.5|9848.7|9843.7|50
1649052300000|2022-04-04 06:05:00|9849|9844|9854.2|9849.2|9854.2|9849.2|9848.8|9843.8|31
1649052600000|2022-04-04 06:10:00|9854.3|9849.3|9858.3|9853.3|9858.8|9853.8|9854.2|9849.2|62
1649052900000|2022-04-04 06:15:00|9858.2|9853.2|9856.7|9851.7|9858.7|9853.7|9855.7|9850.7|72
1649053200000|2022-04-04 06:20:00|9857|9852|9855.7|9850.7|9858.7|9853.7|9854.7|9849.7|29
1649053500000|2022-04-04 06:25:00|9855.5|9850.5|9856|9851|9857.2|9852.2|9854.7|9849.7|29
1649053800000|2022-04-04 06:30:00|9855.8|9850.8|9854.7|9849.7|9856.2|9851.2|9854.2|9849.2|36
1649054100000|2022-04-04 06:35:00|9854.3|9849.3|9853|9848|9854.5|9849.5|9852.5|9847.5|17
1649054400000|2022-04-04 06:40:00|9853.2|9848.2|9852.5|9847.5|9854.7|9849.7|9852.2|9847.2|24
1649054700000|2022-04-04 06:45:00|9852.2|9847.2|9852.4|9847.4|9853.7|9848.7|9852.2|9847.2|19
1649055000000|2022-04-04 06:50:00|9852.7|9847.7|9855.5|9850.5|9856|9851|9852.5|9847.5|32
1649055300000|2022-04-04 06:55:00|9855.7|9850.7|9856.3|9851.3|9858.2|9853.2|9855.5|9850.5|37
1649055600000|2022-04-04 07:00:00|9856.2|9851.2|9854.3|9849.3|9858.5|9853.5|9854.2|9849.2|96
1649055900000|2022-04-04 07:05:00|9854.2|9849.2|9858.8|9853.8|9859|9854|9853.5|9848.5|43
1649056200000|2022-04-04 07:10:00|9858.7|9853.7|9857.5|9852.5|9858.7|9853.7|9854.8|9849.8|48
1649056500000|2022-04-04 07:15:00|9857.7|9852.7|9857.8|9852.8|9859.9|9854.9|9855.2|9850.2|41
1649056800000|2022-04-04 07:20:00|9858|9853|9858|9853|9859.3|9854.3|9856.7|9851.7|30
1649057100000|2022-04-04 07:25:00|9858.2|9853.2|9857.7|9852.7|9858.4|9853.4|9855.3|9850.3|33
1649057400000|2022-04-04 07:30:00|9857.9|9852.9|9857.3|9852.3|9858.2|9853.2|9855.7|9850.7|34
1649057700000|2022-04-04 07:35:00|9857.5|9852.5|9856.5|9851.5|9859.7|9854.7|9855.7|9850.7|19
1649058000000|2022-04-04 07:40:00|9856.7|9851.7|9857.5|9852.5|9858|9853|9853.8|9848.8|26
1649058300000|2022-04-04 07:45:00|9857.7|9852.7|9861.2|9856.2|9861.7|9856.7|9857.3|9852.3|25
1649058600000|2022-04-04 07:50:00|9861|9856|9859.8|9854.8|9861.5|9856.5|9859.4|9854.4|15
1649058900000|2022-04-04 07:55:00|9859.7|9854.7|9860.2|9855.2|9861|9856|9858|9853|19
1649059200000|2022-04-04 08:00:00|9860|9855|9861.7|9856.7|9864.8|9859.8|9859.5|9854.5|66
1649059500000|2022-04-04 08:05:00|9862|9857|9864.5|9859.5|9867.7|9862.7|9861.8|9856.8|44
1649059800000|2022-04-04 08:10:00|9864.3|9859.3|9863.2|9858.2|9865|9860|9861|9856|30
1649060100000|2022-04-04 08:15:00|9863|9858|9859.7|9854.7|9863.2|9858.2|9859.7|9854.7|58
1649060400000|2022-04-04 08:20:00|9859.8|9854.8|9859.7|9854.7|9862|9857|9858.3|9853.3|16
1649060700000|2022-04-04 08:25:00|9859.5|9854.5|9857.2|9852.2|9860.2|9855.2|9856.2|9851.2|21
1649061000000|2022-04-04 08:30:00|9857.5|9852.5|9858.5|9853.5|9858.7|9853.7|9855.8|9850.8|37
1649061300000|2022-04-04 08:35:00|9858.3|9853.3|9860.3|9855.3|9860.7|9855.7|9857|9852|26
1649061600000|2022-04-04 08:40:00|9860.2|9855.2|9863.2|9858.2|9863.2|9858.2|9860.2|9855.2|7
1649061900000|2022-04-04 08:45:00|9863|9858|9864.9|9859.9|9865.7|9860.7|9863|9858|21
1649062200000|2022-04-04 08:50:00|9865|9860|9866.5|9861.5|9867.7|9862.7|9865|9860|46
1649062500000|2022-04-04 08:55:00|9866.6|9861.6|9868.2|9863.2|9868.9|9863.9|9866.5|9861.5|65
1649062800000|2022-04-04 09:00:00|9868.4|9863.4|9866.7|9861.7|9869|9864|9865|9860|76
1649063100000|2022-04-04 09:05:00|9866.5|9861.5|9865|9860|9866.7|9861.7|9864.2|9859.2|18
1649063400000|2022-04-04 09:10:00|9864.8|9859.8|9863.7|9858.7|9865.2|9860.2|9863.7|9858.7|12
1649063700000|2022-04-04 09:15:00|9863.9|9858.9|9864.9|9859.9|9866.2|9861.2|9863.7|9858.7|46
1649064000000|2022-04-04 09:20:00|9865.1|9860.1|9864.6|9859.6|9865.2|9860.2|9861.7|9856.7|18
1649064300000|2022-04-04 09:25:00|9864.7|9859.7|9868.7|9863.7|9869.4|9864.4|9863.8|9858.8|42
1649064600000|2022-04-04 09:30:00|9868.4|9863.4|9870.2|9865.2|9870.4|9865.4|9867.9|9862.9|18
1649064900000|2022-04-04 09:35:00|9870|9865|9867.9|9862.9|9870.2|9865.2|9867.3|9862.3|11
1649065200000|2022-04-04 09:40:00|9868.1|9863.1|9872.1|9867.1|9872.2|9867.2|9867.7|9862.7|43
1649065500000|2022-04-04 09:45:00|9872.2|9867.2|9871.4|9866.4|9872.2|9867.2|9870.5|9865.5|38
1649065800000|2022-04-04 09:50:00|9871.7|9866.7|9873.2|9868.2|9873.8|9868.8|9870.4|9865.4|34
1649066100000|2022-04-04 09:55:00|9873.4|9868.4|9874.2|9869.2|9874.7|9869.7|9872.9|9867.9|47
1649066400000|2022-04-04 10:00:00|9874.4|9869.4|9873.7|9868.7|9875.2|9870.2|9873.2|9868.2|47
1649066700000|2022-04-04 10:05:00|9874.2|9869.2|9873.7|9868.7|9874.7|9869.7|9871.2|9866.2|57
1649067000000|2022-04-04 10:10:00|9873.9|9868.9|9875.2|9870.2|9876.2|9871.2|9873.7|9868.7|30
1649067300000|2022-04-04 10:15:00|9875.7|9870.7|9875.7|9870.7|9875.7|9870.7|9874.1|9869.1|25
1649067600000|2022-04-04 10:20:00|9875.9|9870.9|9875.7|9870.7|9877.1|9872.1|9874.7|9869.7|85
1649067900000|2022-04-04 10:25:00|9875.4|9870.4|9875.2|9870.2|9876.4|9871.4|9874.2|9869.2|45
1649068200000|2022-04-04 10:30:00|9875.4|9870.4|9877.5|9872.5|9877.7|9872.7|9874.9|9869.9|30
1649068500000|2022-04-04 10:35:00|9877.4|9872.4|9881.3|9876.3|9881.7|9876.7|9877.4|9872.4|76
1649068800000|2022-04-04 10:40:00|9881.1|9876.1|9881.4|9876.4|9882.7|9877.7|9880.9|9875.9|52
1649069100000|2022-04-04 10:45:00|9881.2|9876.2|9879.6|9874.6|9881.7|9876.7|9879.2|9874.2|21
1649069400000|2022-04-04 10:50:00|9879.7|9874.7|9881.4|9876.4|9881.4|9876.4|9878.6|9873.6|30
1649069700000|2022-04-04 10:55:00|9881.6|9876.6|9883.9|9878.9|9884.2|9879.2|9880.4|9875.4|39
1649070000000|2022-04-04 11:00:00|9884.1|9879.1|9880.9|9875.9|9884.2|9879.2|9880.9|9875.9|26
1649070300000|2022-04-04 11:05:00|9880.7|9875.7|9882.4|9877.4|9882.7|9877.7|9879.7|9874.7|23
1649070600000|2022-04-04 11:10:00|9882.2|9877.2|9882|9877|9882.7|9877.7|9880.7|9875.7|21
1649070900000|2022-04-04 11:15:00|9881.9|9876.9|9880.5|9875.5|9882.2|9877.2|9878.7|9873.7|65
1649071200000|2022-04-04 11:20:00|9880.4|9875.4|9878.9|9873.9|9881.9|9876.9|9878.7|9873.7|26
1649071500000|2022-04-04 11:25:00|9879.1|9874.1|9880.9|9875.9|9880.9|9875.9|9878.2|9873.2|110
1649071800000|2022-04-04 11:30:00|9880.7|9875.7|9882.2|9877.2|9882.7|9877.7|9880.7|9875.7|36
1649072100000|2022-04-04 11:35:00|9882|9877|9883.2|9878.2|9883.2|9878.2|9881|9876|37
1649072400000|2022-04-04 11:40:00|9883.4|9878.4|9883.3|9878.3|9883.7|9878.7|9881.7|9876.7|29
1649072700000|2022-04-04 11:45:00|9883.2|9878.2|9881.7|9876.7|9884.7|9879.7|9880.2|9875.2|57
1649073000000|2022-04-04 11:50:00|9881.3|9876.3|9882.3|9877.3|9883.2|9878.2|9881.3|9876.3|18
1649073300000|2022-04-04 11:55:00|9882.2|9877.2|9885.8|9880.8|9886.2|9881.2|9882|9877|49
1649073600000|2022-04-04 12:00:00|9885.7|9880.7|9880.8|9875.8|9886.2|9881.2|9880.7|9875.7|123
1649073900000|2022-04-04 12:05:00|9880.7|9875.7|9878.2|9873.2|9881.2|9876.2|9876.3|9871.3|87
1649074200000|2022-04-04 12:10:00|9878|9873|9878.2|9873.2|9878.7|9873.7|9875.8|9870.8|20
1649074500000|2022-04-04 12:15:00|9878|9873|9876.7|9871.7|9879.2|9874.2|9875.5|9870.5|32
1649074800000|2022-04-04 12:20:00|9876.5|9871.5|9878|9873|9879.2|9874.2|9876.2|9871.2|23
1649075100000|2022-04-04 12:25:00|9878.2|9873.2|9877.2|9872.2|9878.7|9873.7|9876.7|9871.7|19
1649075400000|2022-04-04 12:30:00|9877.4|9872.4|9878.2|9873.2|9878.5|9873.5|9875.7|9870.7|19
1649075700000|2022-04-04 12:35:00|9878|9873|9877.7|9872.7|9878.7|9873.7|9876.7|9871.7|40
1649076000000|2022-04-04 12:40:00|9877.9|9872.9|9876.5|9871.5|9878.7|9873.7|9875.7|9870.7|21
1649076300000|2022-04-04 12:45:00|9876.7|9871.7|9879.8|9874.8|9882.2|9877.2|9876.5|9871.5|52
1649076600000|2022-04-04 12:50:00|9879.7|9874.7|9879.5|9874.5|9882.2|9877.2|9879.2|9874.2|47
1649076900000|2022-04-04 12:55:00|9879.7|9874.7|9880.2|9875.2|9880.7|9875.7|9877.2|9872.2|40
1649077200000|2022-04-04 13:00:00|9880.4|9875.4|9879.7|9874.7|9881.2|9876.2|9878.7|9873.7|20
1649077500000|2022-04-04 13:05:00|9880.2|9875.2|9880.2|9875.2|9880.2|9875.2|9877.2|9872.2|39
1649077800000|2022-04-04 13:10:00|9880|9875|9884.5|9879.5|9885.2|9880.2|9879.9|9874.9|59
1649078100000|2022-04-04 13:15:00|9884.7|9879.7|9884.7|9879.7|9885.2|9880.2|9883.3|9878.3|64
1649078400000|2022-04-04 13:20:00|9884.5|9879.5|9885|9880|9885.2|9880.2|9882.2|9877.2|23
1649078700000|2022-04-04 13:25:00|9885.2|9880.2|9886.5|9881.5|9889.7|9884.7|9884.3|9879.3|168
1649079000000|2022-04-04 13:30:00|9886.3|9881.3|9886.6|9881.6|9888.7|9883.7|9885.7|9880.7|40
1649079300000|2022-04-04 13:35:00|9886.7|9881.7|9884|9879|9887.1|9882.1|9883.5|9878.5|50
1649079600000|2022-04-04 13:40:00|9883.8|9878.8|9884.7|9879.7|9886.5|9881.5|9882.9|9877.9|54
1649079900000|2022-04-04 13:45:00|9884.5|9879.5|9885.1|9880.1|9887.1|9882.1|9883.7|9878.7|108
1649080200000|2022-04-04 13:50:00|9885.2|9880.2|9882.8|9877.8|9885.4|9880.4|9882.8|9877.8|103
1649080500000|2022-04-04 13:55:00|9882.7|9877.7|9883.6|9878.6|9884.5|9879.5|9882.2|9877.2|118
1649080800000|2022-04-04 14:00:00|9883.7|9878.7|9885|9880|9887.7|9882.7|9883.7|9878.7|79
1649081100000|2022-04-04 14:05:00|9885.1|9880.1|9887.4|9882.4|9890.1|9885.1|9885.1|9880.1|91
1649081400000|2022-04-04 14:10:00|9887.5|9882.5|9888.7|9883.7|9889|9884|9886.7|9881.7|66
1649081700000|2022-04-04 14:15:00|9889.2|9884.2|9886.7|9881.7|9890.1|9885.1|9886.5|9881.5|41
1649082000000|2022-04-04 14:20:00|9886.5|9881.5|9884.3|9879.3|9887.2|9882.2|9884.2|9879.2|40
1649082300000|2022-04-04 14:25:00|9884.2|9879.2|9889.6|9884.6|9889.9|9884.9|9883.8|9878.8|32
1649082600000|2022-04-04 14:30:00|9889.4|9884.4|9889.7|9884.7|9891.2|9886.2|9888.9|9883.9|81
1649082900000|2022-04-04 14:35:00|9889.5|9884.5|9889.9|9884.9|9889.9|9884.9|9887.2|9882.2|39
1649083200000|2022-04-04 14:40:00|9890.1|9885.1|9887.2|9882.2|9890.9|9885.9|9886.9|9881.9|60
1649083500000|2022-04-04 14:45:00|9887.4|9882.4|9886.4|9881.4|9888.9|9883.9|9885.1|9880.1|36
1649083800000|2022-04-04 14:50:00|9886.6|9881.6|9881.8|9876.8|9886.7|9881.7|9881.7|9876.7|35
1649084100000|2022-04-04 14:55:00|9881.7|9876.7|9879.8|9874.8|9881.9|9876.9|9876.9|9871.9|174
1649084400000|2022-04-04 15:00:00|9879.9|9874.9|9877.8|9872.8|9879.9|9874.9|9876.7|9871.7|194
1649084700000|2022-04-04 15:05:00|9877.7|9872.7|9882.1|9877.1|9883.2|9878.2|9877.7|9872.7|57
1649085000000|2022-04-04 15:10:00|9882.2|9877.2|9880.7|9875.7|9882.2|9877.2|9880.2|9875.2|25
1649085300000|2022-04-04 15:15:00|9880.5|9875.5|9881.8|9876.8|9882.7|9877.7|9879.7|9874.7|71
1649085600000|2022-04-04 15:20:00|9881.7|9876.7|9885.2|9880.2|9885.6|9880.6|9881.7|9876.7|557
1649085900000|2022-04-04 15:25:00|9885.3|9880.3|9882.1|9877.1|9887|9882|9881.9|9876.9|362
1649086200000|2022-04-04 15:30:00|9882.2|9877.2|9880.4|9875.4|9882.7|9877.7|9879.7|9874.7|42
1649086500000|2022-04-04 15:35:00|9880.7|9875.7|9879.4|9874.4|9881.1|9876.1|9878.4|9873.4|26
1649086800000|2022-04-04 15:40:00|9879.6|9874.6|9882.4|9877.4|9882.7|9877.7|9878.2|9873.2|16
1649087100000|2022-04-04 15:45:00|9882.2|9877.2|9884|9879|9884.6|9879.6|9881.9|9876.9|47
1649087400000|2022-04-04 15:50:00|9883.7|9878.7|9884.1|9879.1|9885.1|9880.1|9882.7|9877.7|183
1649087700000|2022-04-04 15:55:00|9883.9|9878.9|9884.4|9879.4|9885.6|9880.6|9883.6|9878.6|23
1649088000000|2022-04-04 16:00:00|9884.6|9879.6|9887.7|9882.7|9887.9|9882.9|9884.4|9879.4|23
1649088300000|2022-04-04 16:05:00|9887.5|9882.5|9888.9|9883.9|9889.7|9884.7|9887.2|9882.2|17
1649088600000|2022-04-04 16:10:00|9889.1|9884.1|9888.2|9883.2|9890.4|9885.4|9887.7|9882.7|13
1649088900000|2022-04-04 16:15:00|9888.4|9883.4|9890.9|9885.9|9891.2|9886.2|9888.2|9883.2|146
1649089200000|2022-04-04 16:20:00|9891.1|9886.1|9890.7|9885.7|9891.7|9886.7|9890.4|9885.4|68
1649089500000|2022-04-04 16:25:00|9890.5|9885.5|9891.7|9886.7|9892.2|9887.2|9890.4|9885.4|28
1649089800000|2022-04-04 16:30:00|9891.9|9886.9|9894.7|9889.7|9894.7|9889.7|9891.7|9886.7|79
1649090100000|2022-04-04 16:35:00|9894.4|9889.4|9894.1|9889.1|9895.3|9890.3|9893.7|9888.7|68
1649090400000|2022-04-04 16:40:00|9894.2|9889.2|9894.7|9889.7|9895.7|9890.7|9893.6|9888.6|89
1649090700000|2022-04-04 16:45:00|9894.5|9889.5|9894.4|9889.4|9895.7|9890.7|9893.7|9888.7|88
1649091000000|2022-04-04 16:50:00|9894.6|9889.6|9895.4|9890.4|9896.2|9891.2|9894.2|9889.2|19
1649091300000|2022-04-04 16:55:00|9895.2|9890.2|9895.7|9890.7|9895.7|9890.7|9893.4|9888.4|138
1649091600000|2022-04-04 17:00:00|9895.6|9890.6|9895.2|9890.2|9897.7|9892.7|9895.2|9890.2|70
1649091900000|2022-04-04 17:05:00|9895.4|9890.4|9896|9891|9896.7|9891.7|9894.2|9889.2|26
1649092200000|2022-04-04 17:10:00|9895.9|9890.9|9896.2|9891.2|9897.2|9892.2|9895.7|9890.7|41
1649092500000|2022-04-04 17:15:00|9895.9|9890.9|9898.2|9893.2|9898.2|9893.2|9895.2|9890.2|61
1649092800000|2022-04-04 17:20:00|9898.5|9893.5|9897.4|9892.4|9900.9|9895.9|9897.2|9892.2|64
1649093100000|2022-04-04 17:25:00|9897.2|9892.2|9896.9|9891.9|9897.7|9892.7|9896.7|9891.7|4
1649093400000|2022-04-04 17:30:00|9897.1|9892.1|9899.7|9894.7|9901.7|9896.7|9897.1|9892.1|155
1649093700000|2022-04-04 17:35:00|9899.5|9894.5|9898.2|9893.2|9899.7|9894.7|9897.9|9892.9|22
1649094000000|2022-04-04 17:40:00|9898|9893|9897.2|9892.2|9898.1|9893.1|9896.7|9891.7|25
1649094300000|2022-04-04 17:45:00|9897.4|9892.4|9898.7|9893.7|9898.7|9893.7|9897.2|9892.2|76
1649094600000|2022-04-04 17:50:00|9899.2|9894.2|9901.5|9896.5|9901.5|9896.5|9898.4|9893.4|25
1649094900000|2022-04-04 17:55:00|9901.4|9896.4|9901.4|9896.4|9902.3|9897.3|9900.2|9895.2|35
1649095200000|2022-04-04 18:00:00|9901.6|9896.6|9901.2|9896.2|9903.6|9898.6|9900.8|9895.8|24
1649095500000|2022-04-04 18:05:00|9901|9896|9899.2|9894.2|9901.2|9896.2|9899.2|9894.2|10
1649095800000|2022-04-04 18:10:00|9899.7|9894.7|9898.9|9893.9|9900.1|9895.1|9898.7|9893.7|19
1649096100000|2022-04-04 18:15:00|9899.1|9894.1|9900.9|9895.9|9903.2|9898.2|9898.9|9893.9|38
1649096400000|2022-04-04 18:20:00|9900.7|9895.7|9899.2|9894.2|9901.1|9896.1|9899.2|9894.2|201
1649096700000|2022-04-04 18:25:00|9899.3|9894.3|9898.2|9893.2|9899.7|9894.7|9897.7|9892.7|25
1649097000000|2022-04-04 18:30:00|9897.9|9892.9|9896.9|9891.9|9899.3|9894.3|9896.9|9891.9|77
1649097300000|2022-04-04 18:35:00|9897.1|9892.1|9896.2|9891.2|9897.2|9892.2|9895.6|9890.6|187
1649097600000|2022-04-04 18:40:00|9896.1|9891.1|9896.1|9891.1|9898.1|9893.1|9895.9|9890.9|26
1649097900000|2022-04-04 18:45:00|9896.3|9891.3|9897.1|9892.1|9897.6|9892.6|9896.1|9891.1|19
1649098200000|2022-04-04 18:50:00|9897.3|9892.3|9894.4|9889.4|9898.1|9893.1|9894.1|9889.1|208
1649098500000|2022-04-04 18:55:00|9894.6|9889.6|9894.1|9889.1|9895.1|9890.1|9893.2|9888.2|129
1649098800000|2022-04-04 19:00:00|9894.5|9889.5|9894.1|9889.1|9894.9|9889.9|9893.1|9888.1|137
1649099100000|2022-04-04 19:05:00|9893.9|9888.9|9893.9|9888.9|9894.1|9889.1|9892.1|9887.1|52
1649099400000|2022-04-04 19:10:00|9893.7|9888.7|9892.1|9887.1|9894.1|9889.1|9891.6|9886.6|67
1649099700000|2022-04-04 19:15:00|9891.9|9886.9|9891.6|9886.6|9892.2|9887.2|9891.1|9886.1|66
1649100000000|2022-04-04 19:20:00|9891.2|9886.2|9893.2|9888.2|9893.6|9888.6|9890.6|9885.6|26
1649100300000|2022-04-04 19:25:00|9893.1|9888.1|9895.3|9890.3|9895.3|9890.3|9892.1|9887.1|82
1649100600000|2022-04-04 19:30:00|9895.1|9890.1|9893.4|9888.4|9895.6|9890.6|9893.4|9888.4|68
1649100900000|2022-04-04 19:35:00|9893.6|9888.6|9893.3|9888.3|9894.1|9889.1|9892.6|9887.6|7
1649101200000|2022-04-04 19:40:00|9893.4|9888.4|9894.4|9889.4|9894.6|9889.6|9893.4|9888.4|11
1649101500000|2022-04-04 19:45:00|9894.6|9889.6|9894.1|9889.1|9895.4|9890.4|9893.7|9888.7|21
1649101800000|2022-04-04 19:50:00|9893.9|9888.9|9893.8|9888.8|9894.6|9889.6|9893.1|9888.1|15
1649102100000|2022-04-04 19:55:00|9893.9|9888.9|9894.8|9889.8|9895.6|9890.6|9893.9|9888.9|64
1649102400000|2022-04-04 20:00:00|9894.7|9889.7|9893.9|9888.9|9894.8|9889.8|9893.8|9888.8|28
1649102700000|2022-04-04 20:05:00|9894.2|9889.2|9894.9|9889.9|9895.2|9890.2|9894.2|9889.2|1
1649103000000|2022-04-04 20:10:00|9895.1|9890.1|9893.7|9888.7|9895.2|9890.2|9893.7|9888.7|7
1649103300000|2022-04-04 20:15:00|9893.6|9888.6|9892.9|9887.9|9893.9|9888.9|9892.6|9887.6|15
1649103600000|2022-04-04 20:20:00|9893.1|9888.1|9893.1|9888.1|9893.4|9888.4|9893.1|9888.1|7
1649103900000|2022-04-04 20:25:00|9892.9|9887.9|9891.9|9886.9|9892.9|9887.9|9891.8|9886.8|19
1649104200000|2022-04-04 20:30:00|9891.6|9886.6|9892.2|9887.2|9893|9888|9891.6|9886.6|8
1649104500000|2022-04-04 20:35:00|9892.7|9887.7|9892.1|9887.1|9892.7|9887.7|9892.1|9887.1|3
1649104800000|2022-04-04 20:40:00|9892.3|9887.3|9891.6|9886.6|9892.3|9887.3|9891.1|9886.1|18
1649105100000|2022-04-04 20:45:00|9892|9887|9893.4|9888.4|9893.6|9888.6|9891.9|9886.9|3
1649105400000|2022-04-04 20:50:00|9893.1|9888.1|9892.2|9887.2|9893.1|9888.1|9891.6|9886.6|6
1649105700000|2022-04-04 20:55:00|9892.1|9887.1|9894.6|9887.6|9895.2|9890.1|9891.4|9886.2|6
1649116800000|2022-04-05 00:00:00|9893.2|9888.2|9891.1|9886.1|9894.5|9889.5|9891.1|9886.1|30
1649117100000|2022-04-05 00:05:00|9890.9|9885.9|9891.3|9886.3|9891.6|9886.6|9889.8|9884.8|40
1649117400000|2022-04-05 00:10:00|9891.4|9886.4|9891.9|9886.9|9892.3|9887.3|9890.4|9885.4|28
1649117700000|2022-04-05 00:15:00|9892.1|9887.1|9893.7|9888.7|9894.4|9889.4|9892.1|9887.1|19
1649118000000|2022-04-05 00:20:00|9893.5|9888.5|9894|9889|9894|9889|9893.3|9888.3|6
1649118300000|2022-04-05 00:25:00|9894.1|9889.1|9894.3|9889.3|9896.1|9891.1|9893.4|9888.4|10
1649118600000|2022-04-05 00:30:00|9894.1|9889.1|9893|9888|9894.3|9889.3|9892.4|9887.4|5
1649118900000|2022-04-05 00:35:00|9892.8|9887.8|9891.3|9886.3|9892.8|9887.8|9891.3|9886.3|5
1649119200000|2022-04-05 00:40:00|9891.2|9886.2|9890.6|9885.6|9891.9|9886.9|9890.2|9885.2|13
1649119500000|2022-04-05 00:45:00|9890.4|9885.4|9889.1|9884.1|9890.4|9885.4|9886.1|9881.1|222
1649119800000|2022-04-05 00:50:00|9888.8|9883.8|9890.8|9885.8|9891.5|9886.5|9888.4|9883.4|7
1649120100000|2022-04-05 00:55:00|9891.1|9886.1|9889.6|9884.6|9892|9887|9889.1|9884.1|4
1649120400000|2022-04-05 01:00:00|9889.3|9884.3|9891.1|9886.1|9891.1|9886.1|9888.6|9883.6|6
1649120700000|2022-04-05 01:05:00|9890.9|9885.9|9891.8|9886.8|9892.3|9887.3|9890.6|9885.6|10
1649121000000|2022-04-05 01:10:00|9892|9887|9892|9887|9892.6|9887.6|9891.4|9886.4|4
1649121300000|2022-04-05 01:15:00|9892.1|9887.1|9891.6|9886.6|9892.1|9887.1|9891.1|9886.1|8
1649121600000|2022-04-05 01:20:00|9891.4|9886.4|9890.3|9885.3|9891.6|9886.6|9890.1|9885.1|10
1649121900000|2022-04-05 01:25:00|9890.5|9885.5|9890.4|9885.4|9891.6|9886.6|9890.4|9885.4|1
1649122200000|2022-04-05 01:30:00|9890.6|9885.6|9891.2|9886.2|9892.3|9887.3|9890.1|9885.1|12
1649122500000|2022-04-05 01:35:00|9891.4|9886.4|9893.1|9888.1|9893.8|9888.8|9891.4|9886.4|17
1649122800000|2022-04-05 01:40:00|9893.2|9888.2|9893.6|9888.6|9893.7|9888.7|9892.7|9887.7|8
1649123100000|2022-04-05 01:45:00|9893.7|9888.7|9894.2|9889.2|9894.2|9889.2|9893.1|9888.1|19
1649123400000|2022-04-05 01:50:00|9894|9889|9893.8|9888.8|9894.4|9889.4|9893.4|9888.4|33
1649123700000|2022-04-05 01:55:00|9893.6|9888.6|9893.1|9888.1|9894.2|9889.2|9892.1|9887.1|12
1649124000000|2022-04-05 02:00:00|9892.9|9887.9|9890.6|9885.6|9892.9|9887.9|9890.6|9885.6|9
1649124300000|2022-04-05 02:05:00|9890.9|9885.9|9890.6|9885.6|9891.2|9886.2|9890.1|9885.1|11
1649124600000|2022-04-05 02:10:00|9890.7|9885.7|9890.8|9885.8|9891.2|9886.2|9890.1|9885.1|4
1649124900000|2022-04-05 02:15:00|9890.6|9885.6|9890.1|9885.1|9890.6|9885.6|9889.7|9884.7|3
1649125200000|2022-04-05 02:20:00|9890.6|9885.6|9889.5|9884.5|9890.6|9885.6|9889.5|9884.5|7
1649125500000|2022-04-05 02:25:00|9889.7|9884.7|9890.6|9885.6|9890.6|9885.6|9889.7|9884.7|2
1649125800000|2022-04-05 02:30:00|9890.7|9885.7|9891.2|9886.2|9891.6|9886.6|9890.4|9885.4|11
1649126100000|2022-04-05 02:35:00|9891|9886|9891.4|9886.4|9892.5|9887.5|9891|9886|5
1649126400000|2022-04-05 02:40:00|9891.2|9886.2|9892.2|9887.2|9892.5|9887.5|9891.2|9886.2|1
1649126700000|2022-04-05 02:45:00|9892.4|9887.4|9893.7|9888.7|9894.2|9889.2|9892.2|9887.2|3
1649127000000|2022-04-05 02:50:00|9893.9|9888.9|9893.7|9888.7|9894.2|9889.2|9893.1|9888.1|6
1649127300000|2022-04-05 02:55:00|9893.8|9888.8|9893.1|9888.1|9895.7|9890.7|9892.9|9887.9|15
1649127600000|2022-04-05 03:00:00|9893.6|9888.6|9892.7|9887.7|9893.9|9888.9|9892.5|9887.5|4
1649127900000|2022-04-05 03:05:00|9892.5|9887.5|9892.2|9887.2|9893.1|9888.1|9892.2|9887.2|3
1649128200000|2022-04-05 03:10:00|9892.4|9887.4|9892.3|9887.3|9892.7|9887.7|9891.6|9886.6|8
1649128500000|2022-04-05 03:15:00|9892.5|9887.5|9891.9|9886.9|9892.7|9887.7|9891.2|9886.2|6
1649128800000|2022-04-05 03:20:00|9892|9887|9891.6|9886.6|9892|9887|9891|9886|2
1649129100000|2022-04-05 03:25:00|9891.9|9886.9|9892.9|9887.9|9893.1|9888.1|9891.6|9886.6|9
1649129400000|2022-04-05 03:30:00|9893.1|9888.1|9892.5|9887.5|9893.1|9888.1|9892|9887|6
1649129700000|2022-04-05 03:35:00|9892.3|9887.3|9893.1|9888.1|9893.1|9888.1|9891.9|9886.9|0
1649130000000|2022-04-05 03:40:00|9892.9|9887.9|9892.7|9887.7|9893.5|9888.5|9892.7|9887.7|5
1649130300000|2022-04-05 03:45:00|9892.9|9887.9|9893.1|9888.1|9893.5|9888.5|9892.7|9887.7|8
1649130600000|2022-04-05 03:50:00|9893.2|9888.2|9893.1|9888.1|9893.8|9888.8|9893.1|9888.1|1
1649130900000|2022-04-05 03:55:00|9892.9|9887.9|9891.2|9886.2|9893.1|9888.1|9891.2|9886.2|7
1649131200000|2022-04-05 04:00:00|9891.4|9886.4|9892|9887|9892.5|9887.5|9891.2|9886.2|4
1649131500000|2022-04-05 04:05:00|9891.9|9886.9|9892.7|9887.7|9893.1|9888.1|9891.6|9886.6|4
1649131800000|2022-04-05 04:10:00|9892.8|9887.8|9892.7|9887.7|9893.1|9888.1|9892|9887|0
1649132100000|2022-04-05 04:15:00|9892.5|9887.5|9895.7|9890.7|9896.3|9891.3|9892.3|9887.3|22
1649132400000|2022-04-05 04:20:00|9895.5|9890.5|9895.7|9890.7|9896.7|9891.7|9895.5|9890.5|99
1649132700000|2022-04-05 04:25:00|9895.9|9890.9|9896.4|9891.4|9896.7|9891.7|9895.2|9890.2|6
1649133000000|2022-04-05 04:30:00|9896.3|9891.3|9891.7|9886.7|9896.5|9891.5|9890.3|9885.3|87
1649133300000|2022-04-05 04:35:00|9891.6|9886.6|9892.9|9887.9|9893.1|9888.1|9890.8|9885.8|17
1649133600000|2022-04-05 04:40:00|9892.7|9887.7|9894.6|9889.6|9894.6|9889.6|9892.2|9887.2|29
1649133900000|2022-04-05 04:45:00|9894.4|9889.4|9893.7|9888.7|9896.4|9891.4|9892.5|9887.5|31
1649134200000|2022-04-05 04:50:00|9893.5|9888.5|9894.8|9889.8|9895.5|9890.5|9892.7|9887.7|6
1649134500000|2022-04-05 04:55:00|9895|9890|9894.4|9889.4|9895.3|9890.3|9893.7|9888.7|7
1649134800000|2022-04-05 05:00:00|9894.2|9889.2|9894.8|9889.8|9895.7|9890.7|9894.2|9889.2|9
1649135100000|2022-04-05 05:05:00|9894.6|9889.6|9894|9889|9895.2|9890.2|9893.8|9888.8|6
1649135400000|2022-04-05 05:10:00|9893.8|9888.8|9893.1|9888.1|9894.1|9889.1|9892.6|9887.6|4
1649135700000|2022-04-05 05:15:00|9893.3|9888.3|9893.1|9888.1|9893.7|9888.7|9891.6|9886.6|5
1649136000000|2022-04-05 05:20:00|9892.9|9887.9|9891.6|9886.6|9893.1|9888.1|9891.6|9886.6|2
1649136300000|2022-04-05 05:25:00|9891.8|9886.8|9891.1|9886.1|9892.2|9887.2|9891|9886|18
1649136600000|2022-04-05 05:30:00|9891|9886|9889.5|9884.5|9891.6|9886.6|9888.1|9883.1|31
1649136900000|2022-04-05 05:35:00|9889|9884|9890.1|9885.1|9890.3|9885.3|9887.5|9882.5|28
1649137200000|2022-04-05 05:40:00|9890.3|9885.3|9888.6|9883.6|9890.5|9885.5|9887.3|9882.3|7
1649137500000|2022-04-05 05:45:00|9888.8|9883.8|9888.4|9883.4|9889.5|9884.5|9888.1|9883.1|26
1649137800000|2022-04-05 05:50:00|9888.6|9883.6|9888|9883|9889|9884|9887.5|9882.5|22
1649138100000|2022-04-05 05:55:00|9888.5|9883.5|9890.5|9885.5|9890.5|9885.5|9888|9883|13
1649138400000|2022-04-05 06:00:00|9890.7|9885.7|9889.4|9884.4|9892.1|9887.1|9888.2|9883.2|42
1649138700000|2022-04-05 06:05:00|9889.6|9884.6|9889.6|9884.6|9890.1|9885.1|9888.1|9883.1|13
1649139000000|2022-04-05 06:10:00|9889.8|9884.8|9893.5|9888.5|9893.5|9888.5|9888.4|9883.4|9
1649139300000|2022-04-05 06:15:00|9893.4|9888.4|9891.1|9886.1|9893.4|9888.4|9889.6|9884.6|13
1649139600000|2022-04-05 06:20:00|9891.4|9886.4|9893.6|9888.6|9894.6|9889.6|9891.1|9886.1|18
1649139900000|2022-04-05 06:25:00|9893.3|9888.3|9893.6|9888.6|9894|9889|9891.1|9886.1|76
1649140200000|2022-04-05 06:30:00|9893.5|9888.5|9889.9|9884.9|9894.1|9889.1|9889.9|9884.9|16
1649140500000|2022-04-05 06:35:00|9890.1|9885.1|9888.8|9883.8|9890.6|9885.6|9888.3|9883.3|18
1649140800000|2022-04-05 06:40:00|9888.6|9883.6|9886|9881|9889.6|9884.6|9885.6|9880.6|42
1649141100000|2022-04-05 06:45:00|9886.2|9881.2|9885.8|9880.8|9887.3|9882.3|9883.8|9878.8|45
1649141400000|2022-04-05 06:50:00|9885.6|9880.6|9884.7|9879.7|9886.6|9881.6|9883.4|9878.4|26
1649141700000|2022-04-05 06:55:00|9884.5|9879.5|9886.5|9881.5|9887.7|9882.7|9884.5|9879.5|13
1649142000000|2022-04-05 07:00:00|9886.3|9881.3|9885.1|9880.1|9886.5|9881.5|9881.5|9876.5|61
1649142300000|2022-04-05 07:05:00|9885.2|9880.2|9885.1|9880.1|9886.6|9881.6|9882.5|9877.5|54
1649142600000|2022-04-05 07:10:00|9884.9|9879.9|9886.9|9881.9|9887.9|9882.9|9884.8|9879.8|26
1649142900000|2022-04-05 07:15:00|9887|9882|9885.1|9880.1|9888.8|9883.8|9884.9|9879.9|29
1649143200000|2022-04-05 07:20:00|9884.9|9879.9|9884.5|9879.5|9886.1|9881.1|9883.6|9878.6|36
1649143500000|2022-04-05 07:25:00|9884.3|9879.3|9881.3|9876.3|9884.9|9879.9|9879.1|9874.1|137
1649143800000|2022-04-05 07:30:00|9881.1|9876.1|9880.6|9875.6|9882.7|9877.7|9880.1|9875.1|48
1649144100000|2022-04-05 07:35:00|9881|9876|9883.1|9878.1|9884.3|9879.3|9879.6|9874.6|81
1649144400000|2022-04-05 07:40:00|9883.3|9878.3|9884.4|9879.4|9885|9880|9882.4|9877.4|45
1649144700000|2022-04-05 07:45:00|9884.5|9879.5|9883.8|9878.8|9885.2|9880.2|9883|9878|23
1649145000000|2022-04-05 07:50:00|9883.9|9878.9|9885.2|9880.2|9886|9881|9883.7|9878.7|58
1649145300000|2022-04-05 07:55:00|9885.4|9880.4|9885.6|9880.6|9886.7|9881.7|9884|9879|17
1649145600000|2022-04-05 08:00:00|9885.5|9880.5|9884.4|9879.4|9886.9|9881.9|9883.8|9878.8|21
1649145900000|2022-04-05 08:05:00|9884.6|9879.6|9886.2|9881.2|9887.8|9882.8|9884.5|9879.5|23
1649146200000|2022-04-05 08:10:00|9886|9881|9883.9|9878.9|9886.6|9881.6|9883|9878|28
1649146500000|2022-04-05 08:15:00|9884.2|9879.2|9886.7|9881.7|9886.7|9881.7|9883.2|9878.2|19
1649146800000|2022-04-05 08:20:00|9886.8|9881.8|9884.6|9879.6|9886.8|9881.8|9883|9878|33
1649147100000|2022-04-05 08:25:00|9884.8|9879.8|9887.2|9882.2|9888.7|9883.7|9884.8|9879.8|30
1649147400000|2022-04-05 08:30:00|9887.4|9882.4|9893.7|9888.7|9895.4|9890.4|9887.2|9882.2|57
1649147700000|2022-04-05 08:35:00|9893.8|9888.8|9893.1|9888.1|9895.2|9890.2|9892.3|9887.3|41
1649148000000|2022-04-05 08:40:00|9892.9|9887.9|9893.2|9888.2|9894.4|9889.4|9892.1|9887.1|11
1649148300000|2022-04-05 08:45:00|9893.3|9888.3|9892.9|9887.9|9895.5|9890.5|9892.5|9887.5|50
1649148600000|2022-04-05 08:50:00|9892.8|9887.8|9893.9|9888.9|9895.3|9890.3|9892.3|9887.3|125
1649148900000|2022-04-05 08:55:00|9893.8|9888.8|9893.6|9888.6|9895.3|9890.3|9892.6|9887.6|33
1649149200000|2022-04-05 09:00:00|9893.5|9888.5|9892.5|9887.5|9894.3|9889.3|9891.9|9886.9|28
1649149500000|2022-04-05 09:05:00|9892.7|9887.7|9888.7|9883.7|9892.8|9887.8|9888.3|9883.3|52
1649149800000|2022-04-05 09:10:00|9888.8|9883.8|9886.3|9881.3|9888.9|9883.9|9885.8|9880.8|34
1649150100000|2022-04-05 09:15:00|9886|9881|9881.7|9876.7|9886.3|9881.3|9880.8|9875.8|110
1649150400000|2022-04-05 09:20:00|9881.8|9876.8|9882.4|9877.4|9883.2|9878.2|9881.6|9876.6|22
1649150700000|2022-04-05 09:25:00|9882.3|9877.3|9883|9878|9883.8|9878.8|9880.8|9875.8|14
1649151000000|2022-04-05 09:30:00|9883.3|9878.3|9882.4|9877.4|9883.3|9878.3|9881.3|9876.3|29
1649151300000|2022-04-05 09:35:00|9882.3|9877.3|9883.1|9878.1|9883.7|9878.7|9881.3|9876.3|16
1649151600000|2022-04-05 09:40:00|9883.3|9878.3|9883.2|9878.2|9885.3|9880.3|9882.8|9877.8|27
1649151900000|2022-04-05 09:45:00|9883.3|9878.3|9882.5|9877.5|9883.6|9878.6|9881.6|9876.6|33
1649152200000|2022-04-05 09:50:00|9882.3|9877.3|9885.5|9880.5|9885.8|9880.8|9882.3|9877.3|22
1649152500000|2022-04-05 09:55:00|9885.6|9880.6|9884.2|9879.2|9886.3|9881.3|9883.3|9878.3|16
1649152800000|2022-04-05 10:00:00|9884.1|9879.1|9888.8|9883.8|9889.2|9884.2|9884|9879|85
1649153100000|2022-04-05 10:05:00|9889|9884|9891.3|9886.3|9891.7|9886.7|9886.1|9881.1|140
1649153400000|2022-04-05 10:10:00|9891.7|9886.7|9892.7|9887.7|9893.7|9888.7|9890.9|9885.9|170
1649153700000|2022-04-05 10:15:00|9892.5|9887.5|9893.3|9888.3|9894.2|9889.2|9891.9|9886.9|46
1649154000000|2022-04-05 10:20:00|9893.2|9888.2|9895.7|9890.7|9895.9|9890.9|9892.5|9887.5|41
1649154300000|2022-04-05 10:25:00|9895.9|9890.9|9895.7|9890.7|9896.3|9891.3|9894.7|9889.7|64
1649154600000|2022-04-05 10:30:00|9895.9|9890.9|9898.3|9893.3|9898.7|9893.7|9895.7|9890.7|52
1649154900000|2022-04-05 10:35:00|9898.5|9893.5|9898.2|9893.2|9900.5|9895.5|9897.7|9892.7|28
1649155200000|2022-04-05 10:40:00|9898.3|9893.3|9899.6|9894.6|9900.8|9895.8|9897.7|9892.7|82
1649155500000|2022-04-05 10:45:00|9899.8|9894.8|9897.6|9892.6|9900|9895|9896.9|9891.9|102
1649155800000|2022-04-05 10:50:00|9897.8|9892.8|9896.5|9891.5|9899.2|9894.2|9895.1|9890.1|24
1649156100000|2022-04-05 10:55:00|9896.8|9891.8|9893.9|9888.9|9896.8|9891.8|9892.3|9887.3|76
1649156400000|2022-04-05 11:00:00|9894|9889|9893.8|9888.8|9896|9891|9893.7|9888.7|30
1649156700000|2022-04-05 11:05:00|9893.6|9888.6|9894.4|9889.4|9894.8|9889.8|9892.8|9887.8|25
1649157000000|2022-04-05 11:10:00|9894.5|9889.5|9891.3|9886.3|9895.2|9890.2|9890.9|9885.9|31
1649157300000|2022-04-05 11:15:00|9891.5|9886.5|9889.3|9884.3|9892.3|9887.3|9888.6|9883.6|68
1649157600000|2022-04-05 11:20:00|9889.1|9884.1|9890.2|9885.2|9890.3|9885.3|9888.3|9883.3|37
1649157900000|2022-04-05 11:25:00|9890|9885|9890.2|9885.2|9890.8|9885.8|9888.8|9883.8|16
1649158200000|2022-04-05 11:30:00|9890.3|9885.3|9890.2|9885.2|9891.5|9886.5|9889|9884|17
1649158500000|2022-04-05 11:35:00|9890.3|9885.3|9890.3|9885.3|9890.8|9885.8|9888|9883|14
1649158800000|2022-04-05 11:40:00|9890.1|9885.1|9891.8|9886.8|9892.2|9887.2|9889.3|9884.3|26
1649159100000|2022-04-05 11:45:00|9891.5|9886.5|9893.8|9888.8|9894.3|9889.3|9891.3|9886.3|43
1649159400000|2022-04-05 11:50:00|9894|9889|9894.3|9889.3|9895.3|9890.3|9893.3|9888.3|33
1649159700000|2022-04-05 11:55:00|9893.8|9888.8|9892.7|9887.7|9895.8|9890.8|9892.5|9887.5|19
1649160000000|2022-04-05 12:00:00|9892.8|9887.8|9889.3|9884.3|9893.3|9888.3|9889.3|9884.3|85
1649160300000|2022-04-05 12:05:00|9888.8|9883.8|9889.8|9884.8|9891.3|9886.3|9888.3|9883.3|38
1649160600000|2022-04-05 12:10:00|9889.6|9884.6|9889.3|9884.3|9890.1|9885.1|9888|9883|47
1649160900000|2022-04-05 12:15:00|9889.4|9884.4|9893.8|9888.8|9893.8|9888.8|9889.4|9884.4|20
1649161200000|2022-04-05 12:20:00|9893.6|9888.6|9893.8|9888.8|9894.8|9889.8|9892.3|9887.3|30
1649161500000|2022-04-05 12:25:00|9893.9|9888.9|9895.3|9890.3|9896.3|9891.3|9893.9|9888.9|32
1649161800000|2022-04-05 12:30:00|9895.4|9890.4|9895.8|9890.8|9896.1|9891.1|9893.8|9888.8|114
1649162100000|2022-04-05 12:35:00|9895.9|9890.9|9896.8|9891.8|9899.4|9894.4|9895.4|9890.4|33
1649162400000|2022-04-05 12:40:00|9897.1|9892.1|9892|9887|9898|9893|9891.6|9886.6|73
1649162700000|2022-04-05 12:45:00|9891.8|9886.8|9890.5|9885.5|9892.9|9887.9|9890.5|9885.5|53
1649163000000|2022-04-05 12:50:00|9890.3|9885.3|9892.3|9887.3|9895.2|9890.2|9890.3|9885.3|58
1649163300000|2022-04-05 12:55:00|9892.4|9887.4|9890.6|9885.6|9893.1|9888.1|9890.6|9885.6|49
1649163600000|2022-04-05 13:00:00|9890.7|9885.7|9889.8|9884.8|9891|9886|9888.1|9883.1|71
1649163900000|2022-04-05 13:05:00|9889.6|9884.6|9888.7|9883.7|9890.1|9885.1|9887.1|9882.1|62
1649164200000|2022-04-05 13:10:00|9888.6|9883.6|9891|9886|9892|9887|9887.3|9882.3|39
1649164500000|2022-04-05 13:15:00|9890.7|9885.7|9891.1|9886.1|9891.6|9886.6|9889.4|9884.4|17
1649164800000|2022-04-05 13:20:00|9890.9|9885.9|9890.7|9885.7|9891.2|9886.2|9888.9|9883.9|11
1649165100000|2022-04-05 13:25:00|9890.9|9885.9|9890.7|9885.7|9891.3|9886.3|9889.6|9884.6|33
1649165400000|2022-04-05 13:30:00|9890.4|9885.4|9882.4|9877.4|9890.9|9885.9|9882.4|9877.4|63
1649165700000|2022-04-05 13:35:00|9882.3|9877.3|9881.2|9876.2|9884.4|9879.4|9879.7|9874.7|83
1649166000000|2022-04-05 13:40:00|9881.1|9876.1|9881.9|9876.9|9882.8|9877.8|9879.9|9874.9|109
1649166300000|2022-04-05 13:45:00|9881.7|9876.7|9879.5|9874.5|9882.4|9877.4|9878.2|9873.2|93
1649166600000|2022-04-05 13:50:00|9879.3|9874.3|9883.9|9878.9|9884.2|9879.2|9878.9|9873.9|261
1649166900000|2022-04-05 13:55:00|9883.8|9878.8|9883.3|9878.3|9884.1|9879.1|9878.6|9873.6|36
1649167200000|2022-04-05 14:00:00|9883.2|9878.2|9882.5|9877.5|9885|9880|9880.4|9875.4|38
1649167500000|2022-04-05 14:05:00|9882.3|9877.3|9890.5|9885.5|9893|9888|9882.3|9877.3|117
1649167800000|2022-04-05 14:10:00|9890.7|9885.7|9900.2|9895.2|9900.9|9895.9|9887.9|9882.9|280
1649168100000|2022-04-05 14:15:00|9900|9895|9905.2|9900.2|9908.4|9903.4|9898.7|9893.7|303
1649168400000|2022-04-05 14:20:00|9905.5|9900.5|9912.9|9907.9|9914.7|9909.7|9905|9900|479
1649168700000|2022-04-05 14:25:00|9912.8|9907.8|9911.4|9906.4|9912.8|9907.8|9907.5|9902.5|169
1649169000000|2022-04-05 14:30:00|9911.5|9906.5|9915.2|9910.2|9915.2|9910.2|9906.5|9901.5|85
1649169300000|2022-04-05 14:35:00|9915.4|9910.4|9915.7|9910.7|9918.5|9913.5|9914|9909|140
1649169600000|2022-04-05 14:40:00|9916|9911|9915.5|9910.5|9917.8|9912.8|9913.9|9908.9|148
1649169900000|2022-04-05 14:45:00|9915.7|9910.7|9917|9912|9918.4|9913.4|9911.4|9906.4|87
1649170200000|2022-04-05 14:50:00|9917.2|9912.2|9909.7|9904.7|9917.2|9912.2|9907.7|9902.7|72
1649170500000|2022-04-05 14:55:00|9909.5|9904.5|9912|9907|9913.4|9908.4|9909.2|9904.2|77
1649170800000|2022-04-05 15:00:00|9911.8|9906.8|9913.8|9908.8|9915.8|9910.8|9910.8|9905.8|129
1649171100000|2022-04-05 15:05:00|9913.7|9908.7|9914.7|9909.7|9915.2|9910.2|9910.7|9905.7|76
1649171400000|2022-04-05 15:10:00|9914.6|9909.6|9919.8|9914.8|9920.5|9915.5|9914.6|9909.6|218
1649171700000|2022-04-05 15:15:00|9920|9915|9920.5|9915.5|9920.7|9915.7|9917.3|9912.3|239
1649172000000|2022-04-05 15:20:00|9920.3|9915.3|9919.8|9914.8|9920.5|9915.5|9917.3|9912.3|111
1649172300000|2022-04-05 15:25:00|9919.7|9914.7|9921.5|9916.5|9922.2|9917.2|9919.2|9914.2|125
1649172600000|2022-04-05 15:30:00|9921.3|9916.3|9920.9|9915.9|9922.2|9917.2|9919.8|9914.8|123
1649172900000|2022-04-05 15:35:00|9920.7|9915.7|9922.6|9917.6|9923.5|9918.5|9920.5|9915.5|59
1649173200000|2022-04-05 15:40:00|9922.7|9917.7|9924.2|9919.2|9925.8|9920.8|9922.3|9917.3|157
1649173500000|2022-04-05 15:45:00|9924|9919|9927.2|9922.2|9927.2|9922.2|9924|9919|174
1649173800000|2022-04-05 15:50:00|9927|9922|9926.2|9921.2|9927.8|9922.8|9924.5|9919.5|97
1649174100000|2022-04-05 15:55:00|9926|9921|9928.5|9923.5|9929.3|9924.3|9925|9920|113
1649174400000|2022-04-05 16:00:00|9928.3|9923.3|9931.7|9926.7|9933.3|9928.3|9927|9922|220
1649174700000|2022-04-05 16:05:00|9932.2|9927.2|9934.1|9929.1|9934.7|9929.7|9931|9926|194
1649175000000|2022-04-05 16:10:00|9933.6|9928.6|9932.7|9927.7|9934.3|9929.3|9931.2|9926.2|125
1649175300000|2022-04-05 16:15:00|9932.5|9927.5|9931|9926|9932.7|9927.7|9930.2|9925.2|112
1649175600000|2022-04-05 16:20:00|9931.1|9926.1|9933.4|9928.4|9934.1|9929.1|9930.8|9925.8|66
1649175900000|2022-04-05 16:25:00|9933.2|9928.2|9930.9|9925.9|9933.6|9928.6|9930.7|9925.7|62
1649176200000|2022-04-05 16:30:00|9931|9926|9930.7|9925.7|9933|9928|9930.2|9925.2|127
1649176500000|2022-04-05 16:35:00|9930.3|9925.3|9930.2|9925.2|9932.7|9927.7|9930.2|9925.2|26
1649176800000|2022-04-05 16:40:00|9930.5|9925.5|9933.9|9928.9|9934.5|9929.5|9929.7|9924.7|71
1649177100000|2022-04-05 16:45:00|9934.1|9929.1|9934.5|9929.5|9935.4|9930.4|9934.1|9929.1|159
1649177400000|2022-04-05 16:50:00|9934.3|9929.3|9935.8|9930.8|9938.1|9933.1|9934.1|9929.1|318
1649177700000|2022-04-05 16:55:00|9935.4|9930.4|9935.4|9930.4|9937.1|9932.1|9935|9930|251
1649178000000|2022-04-05 17:00:00|9935.6|9930.6|9934|9929|9936.5|9931.5|9933.7|9928.7|583
1649178300000|2022-04-05 17:05:00|9934.1|9929.1|9930.8|9925.8|9934.5|9929.5|9930.7|9925.7|386
1649178600000|2022-04-05 17:10:00|9930.6|9925.6|9931.5|9926.5|9933.3|9928.3|9930.4|9925.4|70
1649178900000|2022-04-05 17:15:00|9931.7|9926.7|9931.3|9926.3|9931.9|9926.9|9930.6|9925.6|77
1649179200000|2022-04-05 17:20:00|9931.4|9926.4|9928.6|9923.6|9931.4|9926.4|9928.6|9923.6|110
1649179500000|2022-04-05 17:25:00|9928.3|9923.3|9929.4|9924.4|9930.4|9925.4|9927.6|9922.6|244
1649179800000|2022-04-05 17:30:00|9929.2|9924.2|9930.9|9925.9|9931.6|9926.6|9929.1|9924.1|373
1649180100000|2022-04-05 17:35:00|9931.1|9926.1|9931.1|9926.1|9931.1|9926.1|9929.6|9924.6|298
1649180400000|2022-04-05 17:40:00|9930.4|9925.4|9931.4|9926.4|9932.5|9927.5|9930.2|9925.2|694
1649180700000|2022-04-05 17:45:00|9931.6|9926.6|9933.1|9928.1|9933.5|9928.5|9931.3|9926.3|99
1649181000000|2022-04-05 17:50:00|9933.3|9928.3|9933.5|9928.5|9933.6|9928.6|9932.1|9927.1|116
1649181300000|2022-04-05 17:55:00|9933.3|9928.3|9932.8|9927.8|9934.2|9929.2|9932.8|9927.8|194
1649181600000|2022-04-05 18:00:00|9932.9|9927.9|9930.8|9925.8|9933.3|9928.3|9929.8|9924.8|306
1649181900000|2022-04-05 18:05:00|9931|9926|9932|9927|9932.1|9927.1|9930.8|9925.8|38
1649182200000|2022-04-05 18:10:00|9931.8|9926.8|9931.7|9926.7|9932.4|9927.4|9931.1|9926.1|39
1649182500000|2022-04-05 18:15:00|9932.1|9927.1|9932.2|9927.2|9933.3|9928.3|9931.2|9926.2|21
1649182800000|2022-04-05 18:20:00|9932.4|9927.4|9933.5|9928.5|9933.7|9928.7|9932.2|9927.2|20
1649183100000|2022-04-05 18:25:00|9933.7|9928.7|9935.1|9930.1|9935.4|9930.4|9932.4|9927.4|29
1649183400000|2022-04-05 18:30:00|9934.9|9929.9|9938.4|9933.4|9938.4|9933.4|9934.6|9929.6|91
1649183700000|2022-04-05 18:35:00|9938.2|9933.2|9938.9|9933.9|9939.4|9934.4|9937.2|9932.2|34
1649184000000|2022-04-05 18:40:00|9939|9934|9940.6|9935.6|9941|9936|9938|9933|56
1649184300000|2022-04-05 18:45:00|9940.7|9935.7|9939.9|9934.9|9941.4|9936.4|9939.9|9934.9|29
1649184600000|2022-04-05 18:50:00|9939.7|9934.7|9938.8|9933.8|9939.9|9934.9|9938.6|9933.6|56
1649184900000|2022-04-05 18:55:00|9938.6|9933.6|9939.2|9934.2|9939.6|9934.6|9935.6|9930.6|130
1649185200000|2022-04-05 19:00:00|9939.4|9934.4|9940.4|9935.4|9940.6|9935.6|9938.4|9933.4|90
1649185500000|2022-04-05 19:05:00|9940.6|9935.6|9941.4|9936.4|9942.3|9937.3|9940.5|9935.5|83
1649185800000|2022-04-05 19:10:00|9941.8|9936.8|9945|9940|9945.1|9940.1|9941.1|9936.1|198
1649186100000|2022-04-05 19:15:00|9945.2|9940.2|9944.7|9939.7|9945.3|9940.3|9943.7|9938.7|90
1649186400000|2022-04-05 19:20:00|9945.1|9940.1|9943.9|9938.9|9945.9|9940.9|9943.9|9938.9|82
1649186700000|2022-04-05 19:25:00|9943.5|9938.5|9944.5|9939.5|9945.5|9940.5|9943.5|9938.5|21
1649187000000|2022-04-05 19:30:00|9944.7|9939.7|9945.3|9940.3|9945.7|9940.7|9944.3|9939.3|23
1649187300000|2022-04-05 19:35:00|9945.1|9940.1|9944.5|9939.5|9945.5|9940.5|9944.3|9939.3|16
1649187600000|2022-04-05 19:40:00|9944.3|9939.3|9945|9940|9945.3|9940.3|9943.9|9938.9|30
1649187900000|2022-04-05 19:45:00|9944.9|9939.9|9945.8|9940.8|9946|9941|9944.9|9939.9|29
1649188200000|2022-04-05 19:50:00|9946.2|9941.2|9944.9|9939.9|9946.2|9941.2|9944.7|9939.7|62
1649188500000|2022-04-05 19:55:00|9944.5|9939.5|9943.5|9938.5|9945.2|9940.2|9943.2|9938.2|73
1649188800000|2022-04-05 20:00:00|9943.7|9938.7|9942.5|9937.5|9943.9|9938.9|9941.5|9936.5|62
1649189100000|2022-04-05 20:05:00|9942.3|9937.3|9943.7|9938.7|9943.7|9938.7|9942.3|9937.3|104
1649189400000|2022-04-05 20:10:00|9943.9|9938.9|9944.3|9939.3|9944.3|9939.3|9943.7|9938.7|38
1649189700000|2022-04-05 20:15:00|9944.1|9939.1|9943.1|9938.1|9944.2|9939.2|9943.1|9938.1|93
1649190000000|2022-04-05 20:20:00|9943.2|9938.2|9943.7|9938.7|9943.7|9938.7|9943.2|9938.2|4
1649190300000|2022-04-05 20:25:00|9943.6|9938.6|9943.5|9938.5|9943.7|9938.7|9942.8|9937.8|31
1649190600000|2022-04-05 20:30:00|9943.3|9938.3|9943.7|9938.7|9943.7|9938.7|9942.7|9937.7|12
1649190900000|2022-04-05 20:35:00|9943.6|9938.6|9943.5|9938.5|9943.7|9938.7|9943.2|9938.2|14
1649191200000|2022-04-05 20:40:00|9943.7|9938.7|9944|9939|9944|9939|9943.3|9938.3|3
1649191500000|2022-04-05 20:45:00|9943.8|9938.8|9943.3|9938.3|9943.8|9938.8|9943.2|9938.2|33
1649191800000|2022-04-05 20:50:00|9943.2|9938.2|9943.5|9938.5|9943.8|9938.8|9943.2|9938.2|10
1649192100000|2022-04-05 20:55:00|9943.3|9938.3|9943.6|9938.6|9943.8|9938.8|9941.8|9936.8|35
1649203200000|2022-04-06 00:00:00|9942.6|9937.6|9943.7|9938.7|9945.2|9940.2|9942.6|9937.6|44
1649203500000|2022-04-06 00:05:00|9943.9|9938.9|9946.4|9941.4|9946.4|9941.4|9943.9|9938.9|51
1649203800000|2022-04-06 00:10:00|9946.3|9941.3|9947.4|9942.4|9947.9|9942.9|9945.3|9940.3|42
1649204100000|2022-04-06 00:15:00|9946.9|9941.9|9946.6|9941.6|9947.4|9942.4|9946.1|9941.1|41
1649204400000|2022-04-06 00:20:00|9946.8|9941.8|9946.9|9941.9|9947.4|9942.4|9946.4|9941.4|54
1649204700000|2022-04-06 00:25:00|9947.3|9942.3|9948.3|9943.3|9948.4|9943.4|9946.9|9941.9|24
1649205000000|2022-04-06 00:30:00|9948.4|9943.4|9949.4|9944.4|9949.9|9944.9|9947.9|9942.9|46
1649205300000|2022-04-06 00:35:00|9949.6|9944.6|9948.4|9943.4|9949.9|9944.9|9947.9|9942.9|124
1649205600000|2022-04-06 00:40:00|9947.9|9942.9|9949.4|9944.4|9949.9|9944.9|9947.9|9942.9|68
1649205900000|2022-04-06 00:45:00|9949.6|9944.6|9952.6|9947.6|9953.4|9948.4|9949.4|9944.4|99
1649206200000|2022-04-06 00:50:00|9952.4|9947.4|9953.4|9948.4|9954.4|9949.4|9951.9|9946.9|52
1649206500000|2022-04-06 00:55:00|9953.7|9948.7|9953.7|9948.7|9954.8|9949.8|9953|9948|144
1649206800000|2022-04-06 01:00:00|9953.5|9948.5|9955.3|9950.3|9955.3|9950.3|9952.8|9947.8|43
1649207100000|2022-04-06 01:05:00|9955.8|9950.8|9957.8|9952.8|9958.7|9953.7|9955.8|9950.8|73
1649207400000|2022-04-06 01:10:00|9957.9|9952.9|9956.4|9951.4|9958.8|9953.8|9956.3|9951.3|37
1649207700000|2022-04-06 01:15:00|9956.3|9951.3|9956.7|9951.7|9957.3|9952.3|9955.9|9950.9|31
1649208000000|2022-04-06 01:20:00|9956.8|9951.8|9956|9951|9957.2|9952.2|9955.3|9950.3|23
1649208300000|2022-04-06 01:25:00|9956.2|9951.2|9954.3|9949.3|9956.3|9951.3|9953.8|9948.8|23
1649208600000|2022-04-06 01:30:00|9954.5|9949.5|9955.8|9950.8|9955.8|9950.8|9953.3|9948.3|33
1649208900000|2022-04-06 01:35:00|9955.7|9950.7|9954.8|9949.8|9956.3|9951.3|9954|9949|38
1649209200000|2022-04-06 01:40:00|9955|9950|9954.3|9949.3|9955.8|9950.8|9954.3|9949.3|15
1649209500000|2022-04-06 01:45:00|9954.5|9949.5|9955.5|9950.5|9957|9952|9954.3|9949.3|52
1649209800000|2022-04-06 01:50:00|9955.3|9950.3|9955.8|9950.8|9956.7|9951.7|9954.5|9949.5|18
1649210100000|2022-04-06 01:55:00|9956|9951|9957.5|9952.5|9958.3|9953.3|9955.8|9950.8|16
1649210400000|2022-04-06 02:00:00|9957.7|9952.7|9958.5|9953.5|9958.5|9953.5|9956.8|9951.8|12
1649210700000|2022-04-06 02:05:00|9958.7|9953.7|9957.8|9952.8|9958.8|9953.8|9957.8|9952.8|27
1649211000000|2022-04-06 02:10:00|9958.1|9953.1|9956.4|9951.4|9958.1|9953.1|9955.9|9950.9|34
1649211300000|2022-04-06 02:15:00|9956.6|9951.6|9956.8|9951.8|9957.8|9952.8|9956.4|9951.4|10
1649211600000|2022-04-06 02:20:00|9957|9952|9955.9|9950.9|9957.1|9952.1|9955.5|9950.5|8
1649211900000|2022-04-06 02:25:00|9956|9951|9956|9951|9956.8|9951.8|9956|9951|18
1649212200000|2022-04-06 02:30:00|9955.8|9950.8|9956.4|9951.4|9956.6|9951.6|9955.2|9950.2|25
1649212500000|2022-04-06 02:35:00|9956.2|9951.2|9956|9951|9956.8|9951.8|9956|9951|6
1649212800000|2022-04-06 02:40:00|9955.5|9950.5|9948.3|9943.3|9956|9951|9946.4|9941.4|258
1649213100000|2022-04-06 02:45:00|9948.5|9943.5|9951.8|9946.8|9952.3|9947.3|9948.5|9943.5|43
1649213400000|2022-04-06 02:50:00|9952.1|9947.1|9953.3|9948.3|9953.8|9948.8|9951.3|9946.3|28
1649213700000|2022-04-06 02:55:00|9953.5|9948.5|9952.8|9947.8|9954.8|9949.8|9952.5|9947.5|37
1649214000000|2022-04-06 03:00:00|9953|9948|9950.8|9945.8|9953.3|9948.3|9950.8|9945.8|18
1649214300000|2022-04-06 03:05:00|9950.4|9945.4|9952|9947|9953.3|9948.3|9949.8|9944.8|20
1649214600000|2022-04-06 03:10:00|9951.8|9946.8|9952.8|9947.8|9953.8|9948.8|9951.3|9946.3|8
1649214900000|2022-04-06 03:15:00|9952.6|9947.6|9952.3|9947.3|9952.8|9947.8|9951.8|9946.8|7
1649215200000|2022-04-06 03:20:00|9952.5|9947.5|9952.7|9947.7|9953.3|9948.3|9951.8|9946.8|5
1649215500000|2022-04-06 03:25:00|9952.8|9947.8|9953|9948|9953|9948|9952.3|9947.3|4
1649215800000|2022-04-06 03:30:00|9952.8|9947.8|9952.5|9947.5|9953.3|9948.3|9951.8|9946.8|4
1649216100000|2022-04-06 03:35:00|9952.7|9947.7|9952.3|9947.3|9953.3|9948.3|9952.3|9947.3|45
1649216400000|2022-04-06 03:40:00|9952.6|9947.6|9953.3|9948.3|9953.8|9948.8|9951.8|9946.8|86
1649216700000|2022-04-06 03:45:00|9953.1|9948.1|9952.8|9947.8|9953.8|9948.8|9952.8|9947.8|9
1649217000000|2022-04-06 03:50:00|9953.1|9948.1|9950|9945|9953.3|9948.3|9948.3|9943.3|35
1649217300000|2022-04-06 03:55:00|9949.8|9944.8|9950.3|9945.3|9950.7|9945.7|9949.7|9944.7|20
1649217600000|2022-04-06 04:00:00|9950.4|9945.4|9951|9946|9951|9946|9949.8|9944.8|18
1649217900000|2022-04-06 04:05:00|9950.8|9945.8|9952.3|9947.3|9952.3|9947.3|9950.7|9945.7|18
1649218200000|2022-04-06 04:10:00|9952|9947|9952.3|9947.3|9952.8|9947.8|9951.8|9946.8|15
1649218500000|2022-04-06 04:15:00|9952.1|9947.1|9952.8|9947.8|9953.3|9948.3|9951.8|9946.8|26
1649218800000|2022-04-06 04:20:00|9953|9948|9954.8|9949.8|9954.8|9949.8|9952.8|9947.8|29
1649219100000|2022-04-06 04:25:00|9955|9950|9955.4|9950.4|9955.8|9950.8|9954.6|9949.6|19
1649219400000|2022-04-06 04:30:00|9955.6|9950.6|9956.7|9951.7|9957.3|9952.3|9955.3|9950.3|20
1649219700000|2022-04-06 04:35:00|9956.8|9951.8|9956.7|9951.7|9957.3|9952.3|9956.3|9951.3|11
1649220000000|2022-04-06 04:40:00|9956.8|9951.8|9956.3|9951.3|9957.3|9952.3|9955.4|9950.4|39
1649220300000|2022-04-06 04:45:00|9956.4|9951.4|9955.3|9950.3|9956.6|9951.6|9954.9|9949.9|12
1649220600000|2022-04-06 04:50:00|9955.6|9950.6|9955.7|9950.7|9956.9|9951.9|9955.4|9950.4|16
1649220900000|2022-04-06 04:55:00|9955.6|9950.6|9954.9|9949.9|9956.1|9951.1|9954.9|9949.9|8
1649221200000|2022-04-06 05:00:00|9954.7|9949.7|9953.6|9948.6|9955.2|9950.2|9953.5|9948.5|8
1649221500000|2022-04-06 05:05:00|9953.5|9948.5|9952.4|9947.4|9953.5|9948.5|9951.4|9946.4|33
1649221800000|2022-04-06 05:10:00|9952.3|9947.3|9954|9949|9954|9949|9951.9|9946.9|10
1649222100000|2022-04-06 05:15:00|9953.8|9948.8|9954|9949|9954.5|9949.5|9953.1|9948.1|18
1649222400000|2022-04-06 05:20:00|9953.8|9948.8|9953.8|9948.8|9954.5|9949.5|9953.6|9948.6|17
1649222700000|2022-04-06 05:25:00|9953.6|9948.6|9954.5|9949.5|9954.9|9949.9|9953|9948|9
1649223000000|2022-04-06 05:30:00|9954.1|9949.1|9953.1|9948.1|9954.5|9949.5|9952.8|9947.8|16
1649223300000|2022-04-06 05:35:00|9952.9|9947.9|9953.8|9948.8|9954|9949|9952.8|9947.8|4
1649223600000|2022-04-06 05:40:00|9954|9949|9954.9|9949.9|9954.9|9949.9|9953.6|9948.6|7
1649223900000|2022-04-06 05:45:00|9955|9950|9955.7|9950.7|9956|9951|9954.5|9949.5|25
1649224200000|2022-04-06 05:50:00|9955.9|9950.9|9956.2|9951.2|9956.7|9951.7|9955.4|9950.4|13
1649224500000|2022-04-06 05:55:00|9956.4|9951.4|9962.2|9957.2|9962.7|9957.7|9956.4|9951.4|136
1649224800000|2022-04-06 06:00:00|9962.4|9957.4|9964.2|9959.2|9964.5|9959.5|9961.5|9956.5|83
1649225100000|2022-04-06 06:05:00|9964|9959|9969.7|9964.7|9969.8|9964.8|9963.7|9958.7|59
1649225400000|2022-04-06 06:10:00|9969.5|9964.5|9968.6|9963.6|9970.2|9965.2|9967.3|9962.3|31
1649225700000|2022-04-06 06:15:00|9968.5|9963.5|9966.7|9961.7|9969.2|9964.2|9965|9960|74
1649226000000|2022-04-06 06:20:00|9966.5|9961.5|9966.7|9961.7|9968.5|9963.5|9965.8|9960.8|33
1649226300000|2022-04-06 06:25:00|9966.5|9961.5|9965.5|9960.5|9967.2|9962.2|9965.2|9960.2|17
1649226600000|2022-04-06 06:30:00|9965.3|9960.3|9963.7|9958.7|9965.7|9960.7|9961.7|9956.7|37
1649226900000|2022-04-06 06:35:00|9963.5|9958.5|9963.7|9958.7|9967.2|9962.2|9961.7|9956.7|60
1649227200000|2022-04-06 06:40:00|9963.4|9958.4|9961.7|9956.7|9964.2|9959.2|9961.4|9956.4|11
1649227500000|2022-04-06 06:45:00|9962.2|9957.2|9961.2|9956.2|9963.4|9958.4|9960.7|9955.7|18
1649227800000|2022-04-06 06:50:00|9960.8|9955.8|9962.2|9957.2|9962.4|9957.4|9960.2|9955.2|23
1649228100000|2022-04-06 06:55:00|9962.4|9957.4|9961.2|9956.2|9962.4|9957.4|9960.7|9955.7|33
1649228400000|2022-04-06 07:00:00|9961|9956|9959|9954|9961.7|9956.7|9956.2|9951.2|98
1649228700000|2022-04-06 07:05:00|9959.2|9954.2|9961.7|9956.7|9963.4|9958.4|9959.2|9954.2|43
1649229000000|2022-04-06 07:10:00|9961.5|9956.5|9959.5|9954.5|9962.5|9957.5|9958.3|9953.3|39
1649229300000|2022-04-06 07:15:00|9959.3|9954.3|9954.3|9949.3|9959.4|9954.4|9952.6|9947.6|113
1649229600000|2022-04-06 07:20:00|9954.5|9949.5|9956.2|9951.2|9956.2|9951.2|9951.3|9946.3|126
1649229900000|2022-04-06 07:25:00|9956.4|9951.4|9960|9955|9960|9955|9954.3|9949.3|43
1649230200000|2022-04-06 07:30:00|9959.8|9954.8|9961.7|9956.7|9961.7|9956.7|9957.9|9952.9|47
1649230500000|2022-04-06 07:35:00|9961.5|9956.5|9963.4|9958.4|9963.6|9958.6|9960.3|9955.3|35
1649230800000|2022-04-06 07:40:00|9963.6|9958.6|9958.3|9953.3|9963.6|9958.6|9957.2|9952.2|63
1649231100000|2022-04-06 07:45:00|9958.2|9953.2|9956.2|9951.2|9960.2|9955.2|9954.3|9949.3|76
1649231400000|2022-04-06 07:50:00|9956|9951|9955.2|9950.2|9956.8|9951.8|9954.2|9949.2|27
1649231700000|2022-04-06 07:55:00|9955.4|9950.4|9956|9951|9959.6|9954.6|9954.7|9949.7|60
1649232000000|2022-04-06 08:00:00|9956.5|9951.5|9954.2|9949.2|9958.6|9953.6|9953.8|9948.8|122
1649232300000|2022-04-06 08:05:00|9954|9949|9955|9950|9956.2|9951.2|9953.5|9948.5|89
1649232600000|2022-04-06 08:10:00|9955.2|9950.2|9955.8|9950.8|9957.4|9952.4|9954.2|9949.2|37
1649232900000|2022-04-06 08:15:00|9955.7|9950.7|9956.2|9951.2|9956.8|9951.8|9953.3|9948.3|40
1649233200000|2022-04-06 08:20:00|9956.1|9951.1|9952.5|9947.5|9956.1|9951.1|9952.1|9947.1|59
1649233500000|2022-04-06 08:25:00|9952.6|9947.6|9943.1|9938.1|9952.6|9947.6|9942.6|9937.6|178
1649233800000|2022-04-06 08:30:00|9943.5|9938.5|9945.6|9940.6|9946.9|9941.9|9943.1|9938.1|69
1649234100000|2022-04-06 08:35:00|9945.8|9940.8|9939.6|9934.6|9946.1|9941.1|9939.6|9934.6|108
1649234400000|2022-04-06 08:40:00|9939.5|9934.5|9938.3|9933.3|9941.1|9936.1|9937.9|9932.9|140
1649234700000|2022-04-06 08:45:00|9938.1|9933.1|9937.6|9932.6|9940.1|9935.1|9934.1|9929.1|163
1649235000000|2022-04-06 08:50:00|9937.2|9932.2|9937.5|9932.5|9937.6|9932.6|9934.6|9929.6|89
1649235300000|2022-04-06 08:55:00|9937.6|9932.6|9934.9|9929.9|9939.1|9934.1|9932.7|9927.7|130
1649235600000|2022-04-06 09:00:00|9935.1|9930.1|9938.1|9933.1|9939.3|9934.3|9933.1|9928.1|229
1649235900000|2022-04-06 09:05:00|9938|9933|9938.5|9933.5|9938.8|9933.8|9935.6|9930.6|62
1649236200000|2022-04-06 09:10:00|9938.1|9933.1|9937.2|9932.2|9938.8|9933.8|9933.1|9928.1|138
1649236500000|2022-04-06 09:15:00|9937.4|9932.4|9940.3|9935.3|9941|9936|9937.1|9932.1|67
1649236800000|2022-04-06 09:20:00|9940.5|9935.5|9943.1|9938.1|9943.6|9938.6|9940.3|9935.3|61
1649237100000|2022-04-06 09:25:00|9942.9|9937.9|9944.4|9939.4|9944.6|9939.6|9942.1|9937.1|63
1649237400000|2022-04-06 09:30:00|9944.6|9939.6|9941.6|9936.6|9944.6|9939.6|9940.4|9935.4|45
1649237700000|2022-04-06 09:35:00|9941.8|9936.8|9941.9|9936.9|9942.8|9937.8|9940.1|9935.1|55
1649238000000|2022-04-06 09:40:00|9941.8|9936.8|9941.8|9936.8|9942.7|9937.7|9939.4|9934.4|74
1649238300000|2022-04-06 09:45:00|9941.9|9936.9|9940.8|9935.8|9943.4|9938.4|9940.3|9935.3|160
1649238600000|2022-04-06 09:50:00|9941|9936|9942.4|9937.4|9942.7|9937.7|9941|9936|105
1649238900000|2022-04-06 09:55:00|9942.2|9937.2|9942.6|9937.6|9943.6|9938.6|9940.4|9935.4|47
1649239200000|2022-04-06 10:00:00|9942.4|9937.4|9943.7|9938.7|9945.5|9940.5|9941.8|9936.8|68
1649239500000|2022-04-06 10:05:00|9943.9|9938.9|9946.4|9941.4|9947.5|9942.5|9943.6|9938.6|31
1649239800000|2022-04-06 10:10:00|9946.2|9941.2|9947.2|9942.2|9948.1|9943.1|9945.7|9940.7|84
1649240100000|2022-04-06 10:15:00|9947|9942|9948.7|9943.7|9949.5|9944.5|9947|9942|38
1649240400000|2022-04-06 10:20:00|9948.6|9943.6|9950.7|9945.7|9951.1|9946.1|9948|9943|44
1649240700000|2022-04-06 10:25:00|9950.9|9945.9|9953.7|9948.7|9953.9|9948.9|9949.6|9944.6|24
1649241000000|2022-04-06 10:30:00|9953.9|9948.9|9950|9945|9953.9|9948.9|9950|9945|92
1649241300000|2022-04-06 10:35:00|9950.2|9945.2|9946.6|9941.6|9950.2|9945.2|9946.4|9941.4|129
1649241600000|2022-04-06 10:40:00|9946.7|9941.7|9948.6|9943.6|9949.9|9944.9|9946.6|9941.6|43
1649241900000|2022-04-06 10:45:00|9948.4|9943.4|9948.6|9943.6|9951.2|9946.2|9948.3|9943.3|40
1649242200000|2022-04-06 10:50:00|9948.4|9943.4|9947.6|9942.6|9950.4|9945.4|9946.9|9941.9|24
1649242500000|2022-04-06 10:55:00|9947.4|9942.4|9945.5|9940.5|9948.7|9943.7|9945.3|9940.3|82
1649242800000|2022-04-06 11:00:00|9946|9941|9945.2|9940.2|9946|9941|9941.9|9936.9|109
1649243100000|2022-04-06 11:05:00|9945.4|9940.4|9948|9943|9949|9944|9945.2|9940.2|55
1649243400000|2022-04-06 11:10:00|9948.2|9943.2|9948.1|9943.1|9949.5|9944.5|9945.8|9940.8|40
1649243700000|2022-04-06 11:15:00|9948.2|9943.2|9950.5|9945.5|9951.7|9946.7|9948.1|9943.1|39
1649244000000|2022-04-06 11:20:00|9950.7|9945.7|9948.1|9943.1|9951.5|9946.5|9948.1|9943.1|60
1649244300000|2022-04-06 11:25:00|9947.7|9942.7|9948.7|9943.7|9949.5|9944.5|9947.5|9942.5|22
1649244600000|2022-04-06 11:30:00|9948.9|9943.9|9944.5|9939.5|9949.5|9944.5|9944.5|9939.5|31
1649244900000|2022-04-06 11:35:00|9944.7|9939.7|9944.5|9939.5|9945.5|9940.5|9943.2|9938.2|56
1649245200000|2022-04-06 11:40:00|9944.8|9939.8|9945.1|9940.1|9946.5|9941.5|9944.1|9939.1|70
1649245500000|2022-04-06 11:45:00|9945.3|9940.3|9947|9942|9947.1|9942.1|9945.3|9940.3|36
1649245800000|2022-04-06 11:50:00|9947.1|9942.1|9945.1|9940.1|9948.5|9943.5|9945.1|9940.1|37
1649246100000|2022-04-06 11:55:00|9945.3|9940.3|9943.1|9938.1|9945.7|9940.7|9942.6|9937.6|30
1649246400000|2022-04-06 12:00:00|9942.9|9937.9|9936.6|9931.6|9942.9|9937.9|9936.1|9931.1|108
1649246700000|2022-04-06 12:05:00|9936.4|9931.4|9939|9934|9939.1|9934.1|9934.3|9929.3|217
1649247000000|2022-04-06 12:10:00|9939.1|9934.1|9939.7|9934.7|9940|9935|9937.1|9932.1|62
1649247300000|2022-04-06 12:15:00|9939.6|9934.6|9937.1|9932.1|9939.8|9934.8|9935.3|9930.3|73
1649247600000|2022-04-06 12:20:00|9937.5|9932.5|9933.7|9928.7|9937.5|9932.5|9933.5|9928.5|225
1649247900000|2022-04-06 12:25:00|9933.9|9928.9|9934.1|9929.1|9936.3|9931.3|9930.6|9925.6|173
1649248200000|2022-04-06 12:30:00|9934.3|9929.3|9931.8|9926.8|9935.1|9930.1|9931.7|9926.7|89
1649248500000|2022-04-06 12:35:00|9932.1|9927.1|9928.6|9923.6|9933.6|9928.6|9928.6|9923.6|218
1649248800000|2022-04-06 12:40:00|9929.1|9924.1|9930.3|9925.3|9930.8|9925.8|9928.3|9923.3|172
1649249100000|2022-04-06 12:45:00|9930.5|9925.5|9931.8|9926.8|9933.6|9928.6|9929.6|9924.6|106
1649249400000|2022-04-06 12:50:00|9931.6|9926.6|9931.8|9926.8|9933.4|9928.4|9931.1|9926.1|37
1649249700000|2022-04-06 12:55:00|9932|9927|9931.5|9926.5|9933.5|9928.5|9929|9924|89
1649250000000|2022-04-06 13:00:00|9931.6|9926.6|9931.1|9926.1|9931.6|9926.6|9928.6|9923.6|57
1649250300000|2022-04-06 13:05:00|9931.5|9926.5|9931.5|9926.5|9934|9929|9930.2|9925.2|37
1649250600000|2022-04-06 13:10:00|9931.3|9926.3|9935.3|9930.3|9935.8|9930.8|9931.1|9926.1|100
1649250900000|2022-04-06 13:15:00|9935.1|9930.1|9933.8|9928.8|9936.4|9931.4|9933.1|9928.1|49
1649251200000|2022-04-06 13:20:00|9934|9929|9932.8|9927.8|9934.4|9929.4|9931.1|9926.1|43
1649251500000|2022-04-06 13:25:00|9933|9928|9935.5|9930.5|9936.6|9931.6|9931.6|9926.6|95
1649251800000|2022-04-06 13:30:00|9935.6|9930.6|9937.5|9932.5|9938.7|9933.7|9934.1|9929.1|83
1649252100000|2022-04-06 13:35:00|9937.9|9932.9|9939.1|9934.1|9940.9|9935.9|9936.7|9931.7|73
1649252400000|2022-04-06 13:40:00|9939.3|9934.3|9942.1|9937.1|9943|9938|9939.1|9934.1|208
1649252700000|2022-04-06 13:45:00|9942|9937|9940.5|9935.5|9944.5|9939.5|9940.3|9935.3|257
1649253000000|2022-04-06 13:50:00|9940.7|9935.7|9943.1|9938.1|9943.8|9938.8|9938.5|9933.5|130
1649253300000|2022-04-06 13:55:00|9943|9938|9946.5|9941.5|9946.9|9941.9|9940.7|9935.7|121
1649253600000|2022-04-06 14:00:00|9946.3|9941.3|9949.9|9944.9|9950.8|9945.8|9946.1|9941.1|301
1649253900000|2022-04-06 14:05:00|9950.1|9945.1|9950.4|9945.4|9950.9|9945.9|9948.4|9943.4|112
1649254200000|2022-04-06 14:10:00|9950.3|9945.3|9952.4|9947.4|9952.5|9947.5|9949.4|9944.4|168
1649254500000|2022-04-06 14:15:00|9952.5|9947.5|9952.9|9947.9|9952.9|9947.9|9950.7|9945.7|91
1649254800000|2022-04-06 14:20:00|9953.2|9948.2|9947.7|9942.7|9953.4|9948.4|9947.2|9942.2|86
1649255100000|2022-04-06 14:25:00|9947.8|9942.8|9945.5|9940.5|9948.4|9943.4|9945.1|9940.1|145
1649255400000|2022-04-06 14:30:00|9945.3|9940.3|9943.5|9938.5|9948.1|9943.1|9943.5|9938.5|61
1649255700000|2022-04-06 14:35:00|9943.3|9938.3|9945.1|9940.1|9947.4|9942.4|9941.7|9936.7|63
1649256000000|2022-04-06 14:40:00|9945.3|9940.3|9942.5|9937.5|9945.4|9940.4|9940.5|9935.5|62
1649256300000|2022-04-06 14:45:00|9942.7|9937.7|9943.9|9938.9|9945.9|9940.9|9941.2|9936.2|61
1649256600000|2022-04-06 14:50:00|9943.7|9938.7|9941.3|9936.3|9945.4|9940.4|9941.3|9936.3|58
1649256900000|2022-04-06 14:55:00|9941.1|9936.1|9941.9|9936.9|9943.7|9938.7|9938.9|9933.9|145
1649257200000|2022-04-06 15:00:00|9942.1|9937.1|9941.1|9936.1|9943.4|9938.4|9938.1|9933.1|117
1649257500000|2022-04-06 15:05:00|9940.9|9935.9|9947.1|9942.1|9947.4|9942.4|9940|9935|57
1649257800000|2022-04-06 15:10:00|9946.9|9941.9|9946.1|9941.1|9947.9|9942.9|9945.5|9940.5|81
1649258100000|2022-04-06 15:15:00|9945.9|9940.9|9951.3|9946.3|9951.6|9946.6|9945.9|9940.9|145
1649258400000|2022-04-06 15:20:00|9951.4|9946.4|9951.4|9946.4|9951.7|9946.7|9949.7|9944.7|111
1649258700000|2022-04-06 15:25:00|9951.2|9946.2|9950.2|9945.2|9952.4|9947.4|9949.9|9944.9|93
1649259000000|2022-04-06 15:30:00|9950.1|9945.1|9952.4|9947.4|9953.2|9948.2|9949.9|9944.9|116
1649259300000|2022-04-06 15:35:00|9952.2|9947.2|9953|9948|9953.7|9948.7|9950.6|9945.6|63
1649259600000|2022-04-06 15:40:00|9953.2|9948.2|9949.6|9944.6|9953.4|9948.4|9948.6|9943.6|48
1649259900000|2022-04-06 15:45:00|9949.3|9944.3|9946.1|9941.1|9949.7|9944.7|9944.1|9939.1|157
1649260200000|2022-04-06 15:50:00|9945.9|9940.9|9946.1|9941.1|9948.1|9943.1|9944.6|9939.6|35
1649260500000|2022-04-06 15:55:00|9945.8|9940.8|9946.3|9941.3|9947.2|9942.2|9944.1|9939.1|24
1649260800000|2022-04-06 16:00:00|9946.6|9941.6|9944.5|9939.5|9946.6|9941.6|9942.4|9937.4|85
1649261100000|2022-04-06 16:05:00|9944.6|9939.6|9945.6|9940.6|9947.5|9942.5|9944.3|9939.3|37
1649261400000|2022-04-06 16:10:00|9945.3|9940.3|9950.9|9945.9|9950.9|9945.9|9945.1|9940.1|59
1649261700000|2022-04-06 16:15:00|9951.1|9946.1|9949.5|9944.5|9951.5|9946.5|9948.5|9943.5|45
1649262000000|2022-04-06 16:20:00|9949.7|9944.7|9950.9|9945.9|9952.1|9947.1|9949.7|9944.7|39
1649262300000|2022-04-06 16:25:00|9951.1|9946.1|9950.5|9945.5|9951.1|9946.1|9949|9944|30
1649262600000|2022-04-06 16:30:00|9950.2|9945.2|9951.2|9946.2|9951.4|9946.4|9949.8|9944.8|16
1649262900000|2022-04-06 16:35:00|9951|9946|9950.5|9945.5|9951|9946|9949|9944|23
1649263200000|2022-04-06 16:40:00|9950.7|9945.7|9950.5|9945.5|9951.3|9946.3|9948.8|9943.8|35
1649263500000|2022-04-06 16:45:00|9951|9946|9950|9945|9951|9946|9948.5|9943.5|48
1649263800000|2022-04-06 16:50:00|9949.8|9944.8|9948.3|9943.3|9950.2|9945.2|9947.1|9942.1|29
1649264100000|2022-04-06 16:55:00|9948.5|9943.5|9948|9943|9949|9944|9945.5|9940.5|93
1649264400000|2022-04-06 17:00:00|9948.2|9943.2|9947.6|9942.6|9948.5|9943.5|9946.6|9941.6|109
1649264700000|2022-04-06 17:05:00|9947.5|9942.5|9947.5|9942.5|9948.1|9943.1|9946.5|9941.5|51
1649265000000|2022-04-06 17:10:00|9947.2|9942.2|9949.5|9944.5|9950|9945|9946.8|9941.8|46
1649265300000|2022-04-06 17:15:00|9949.4|9944.4|9951|9946|9951|9946|9949|9944|72
1649265600000|2022-04-06 17:20:00|9951.3|9946.3|9951.3|9946.3|9951.8|9946.8|9949.8|9944.8|31
1649265900000|2022-04-06 17:25:00|9951.5|9946.5|9952.5|9947.5|9953.1|9948.1|9950.8|9945.8|77
1649266200000|2022-04-06 17:30:00|9952.3|9947.3|9950|9945|9952.5|9947.5|9949.8|9944.8|72
1649266500000|2022-04-06 17:35:00|9949.8|9944.8|9951.3|9946.3|9951.7|9946.7|9949.5|9944.5|27
1649266800000|2022-04-06 17:40:00|9951.1|9946.1|9950|9945|9951.1|9946.1|9948.8|9943.8|26
1649267100000|2022-04-06 17:45:00|9949.8|9944.8|9950.3|9945.3|9951|9946|9949.7|9944.7|41
1649267400000|2022-04-06 17:50:00|9950.5|9945.5|9948.2|9943.2|9950.7|9945.7|9947.8|9942.8|22
1649267700000|2022-04-06 17:55:00|9948.3|9943.3|9952|9947|9953|9948|9948.3|9943.3|20
1649268000000|2022-04-06 18:00:00|9951.9|9946.9|9944.6|9939.6|9955.7|9950.7|9928.5|9923.5|637
1649268300000|2022-04-06 18:05:00|9944.4|9939.4|9961.5|9956.5|9962|9957|9944.1|9939.1|651
1649268600000|2022-04-06 18:10:00|9961.3|9956.3|9964.5|9959.5|9965.6|9960.6|9961|9956|397
1649268900000|2022-04-06 18:15:00|9964.3|9959.3|9970.9|9965.9|9974.5|9969.5|9964.3|9959.3|495
1649269200000|2022-04-06 18:20:00|9970.8|9965.8|9972.6|9967.6|9972.6|9967.6|9965.1|9960.1|416
1649269500000|2022-04-06 18:25:00|9972.4|9967.4|9971.6|9966.6|9974.5|9969.5|9968.6|9963.6|678
1649269800000|2022-04-06 18:30:00|9971.3|9966.3|9962.2|9957.2|9973.1|9968.1|9957|9952|268
1649270100000|2022-04-06 18:35:00|9962.4|9957.4|9971.9|9966.9|9973.2|9968.2|9961.5|9956.5|489
1649270400000|2022-04-06 18:40:00|9972|9967|9969|9964|9972.4|9967.4|9966.6|9961.6|166
1649270700000|2022-04-06 18:45:00|9969.1|9964.1|9964.4|9959.4|9969.3|9964.3|9961.8|9956.8|95
1649271000000|2022-04-06 18:50:00|9964.1|9959.1|9960|9955|9966.6|9961.6|9959.5|9954.5|93
1649271300000|2022-04-06 18:55:00|9959.8|9954.8|9957.1|9952.1|9961.4|9956.4|9954.5|9949.5|188
1649271600000|2022-04-06 19:00:00|9957.3|9952.3|9954.9|9949.9|9957.7|9952.7|9952.3|9947.3|344
1649271900000|2022-04-06 19:05:00|9955.1|9950.1|9958.4|9953.4|9959.7|9954.7|9954.5|9949.5|183
1649272200000|2022-04-06 19:10:00|9958.2|9953.2|9958.6|9953.6|9960.4|9955.4|9956.9|9951.9|29
1649272500000|2022-04-06 19:15:00|9958.2|9953.2|9960.5|9955.5|9960.8|9955.8|9957.5|9952.5|26
1649272800000|2022-04-06 19:20:00|9960.4|9955.4|9959.5|9954.5|9961.7|9956.7|9958.6|9953.6|22
1649273100000|2022-04-06 19:25:00|9959.4|9954.4|9961.6|9956.6|9961.6|9956.6|9959.1|9954.1|15
1649273400000|2022-04-06 19:30:00|9961.7|9956.7|9960.5|9955.5|9962.1|9957.1|9959.1|9954.1|37
1649273700000|2022-04-06 19:35:00|9960.4|9955.4|9961.7|9956.7|9964.4|9959.4|9960.4|9955.4|35
1649274000000|2022-04-06 19:40:00|9961.6|9956.6|9959.6|9954.6|9963.1|9958.1|9959|9954|53
1649274300000|2022-04-06 19:45:00|9959.8|9954.8|9958|9953|9961.2|9956.2|9957.2|9952.2|26
1649274600000|2022-04-06 19:50:00|9958.2|9953.2|9960.1|9955.1|9960.3|9955.3|9957.6|9952.6|35
1649274900000|2022-04-06 19:55:00|9959.9|9954.9|9958.2|9953.2|9960.3|9955.3|9956.6|9951.6|32
1649275200000|2022-04-06 20:00:00|9958.4|9953.4|9961.5|9956.5|9961.5|9956.5|9957.6|9952.6|61
1649275500000|2022-04-06 20:05:00|9961.3|9956.3|9960.9|9955.9|9961.5|9956.5|9960.1|9955.1|18
1649275800000|2022-04-06 20:10:00|9961|9956|9962.1|9957.1|9962.2|9957.2|9961|9956|7
1649276100000|2022-04-06 20:15:00|9961.9|9956.9|9961.1|9956.1|9962.2|9957.2|9960.9|9955.9|31
1649276400000|2022-04-06 20:20:00|9960.9|9955.9|9960.9|9955.9|9961.9|9956.9|9960.3|9955.3|5
1649276700000|2022-04-06 20:25:00|9960.8|9955.8|9959.1|9954.1|9960.8|9955.8|9958.1|9953.1|5
1649277000000|2022-04-06 20:30:00|9959.2|9954.2|9959.9|9954.9|9960.2|9955.2|9959.1|9954.1|4
1649277300000|2022-04-06 20:35:00|9959.8|9954.8|9960.9|9955.9|9960.9|9955.9|9959.6|9954.6|4
1649277600000|2022-04-06 20:40:00|9960.6|9955.6|9961.2|9956.2|9961.2|9956.2|9959.6|9954.6|6
1649277900000|2022-04-06 20:45:00|9961.3|9956.3|9961.7|9956.7|9962.8|9957.8|9960.9|9955.9|8
1649278200000|2022-04-06 20:50:00|9961.9|9956.9|9962.5|9957.5|9962.6|9957.6|9961.5|9956.5|16
1649278500000|2022-04-06 20:55:00|9962.6|9957.6|9965.9|9956.9|9965.9|9958.5|9961.7|9956.7|18
1649289600000|2022-04-07 00:00:00|9962.7|9957.7|9961.1|9956.1|9963.4|9958.4|9961|9956|28
1649289900000|2022-04-07 00:05:00|9961|9956|9959.6|9954.6|9961.1|9956.1|9957.4|9952.4|29
1649290200000|2022-04-07 00:10:00|9959.5|9954.5|9956.5|9951.5|9959.5|9954.5|9955.5|9950.5|13
1649290500000|2022-04-07 00:15:00|9956.3|9951.3|9957.9|9952.9|9958.3|9953.3|9956|9951|17
1649290800000|2022-04-07 00:20:00|9958|9953|9958.5|9953.5|9958.9|9953.9|9957.1|9952.1|5
1649291100000|2022-04-07 00:25:00|9958.7|9953.7|9959.1|9954.1|9960.1|9955.1|9958.3|9953.3|9
1649291400000|2022-04-07 00:30:00|9959|9954|9957.1|9952.1|9960|9955|9957|9952|29
1649291700000|2022-04-07 00:35:00|9957|9952|9956.3|9951.3|9957.9|9952.9|9956|9951|36
1649292000000|2022-04-07 00:40:00|9956.1|9951.1|9956|9951|9958.1|9953.1|9955.5|9950.5|11
1649292300000|2022-04-07 00:45:00|9955.8|9950.8|9957.4|9952.4|9957.5|9952.5|9955.5|9950.5|7
1649292600000|2022-04-07 00:50:00|9957.2|9952.2|9954.9|9949.9|9960.1|9955.1|9954.9|9949.9|25
1649292900000|2022-04-07 00:55:00|9955.1|9950.1|9952.9|9947.9|9955.4|9950.4|9952.9|9947.9|37
1649293200000|2022-04-07 01:00:00|9953.1|9948.1|9953.7|9948.7|9955.1|9950.1|9952.5|9947.5|37
1649293500000|2022-04-07 01:05:00|9953.9|9948.9|9953.4|9948.4|9953.9|9948.9|9952.5|9947.5|9
1649293800000|2022-04-07 01:10:00|9953.3|9948.3|9955.7|9950.7|9956.3|9951.3|9953.3|9948.3|18
1649294100000|2022-04-07 01:15:00|9955.9|9950.9|9957.7|9952.7|9957.7|9952.7|9955.5|9950.5|7
1649294400000|2022-04-07 01:20:00|9957.9|9952.9|9958.9|9953.9|9958.9|9953.9|9957.1|9952.1|6
1649294700000|2022-04-07 01:25:00|9958.7|9953.7|9958.9|9953.9|9958.9|9953.9|9957.5|9952.5|7
1649295000000|2022-04-07 01:30:00|9958.7|9953.7|9957.5|9952.5|9959.9|9954.9|9957.4|9952.4|13
1649295300000|2022-04-07 01:35:00|9957.3|9952.3|9955.4|9950.4|9957.4|9952.4|9955.4|9950.4|7
1649295600000|2022-04-07 01:40:00|9955.2|9950.2|9952.9|9947.9|9955.2|9950.2|9952.4|9947.4|15
1649295900000|2022-04-07 01:45:00|9952.8|9947.8|9953.9|9948.9|9953.9|9948.9|9951.4|9946.4|4
1649296200000|2022-04-07 01:50:00|9953.7|9948.7|9953.4|9948.4|9954.4|9949.4|9952.9|9947.9|10
1649296500000|2022-04-07 01:55:00|9953.9|9948.9|9953.4|9948.4|9954.1|9949.1|9953.4|9948.4|9
1649296800000|2022-04-07 02:00:00|9953.6|9948.6|9953.4|9948.4|9954.1|9949.1|9952.4|9947.4|16
1649297100000|2022-04-07 02:05:00|9953.6|9948.6|9955.1|9950.1|9955.3|9950.3|9953.1|9948.1|13
1649297400000|2022-04-07 02:10:00|9955.3|9950.3|9956.2|9951.2|9957.6|9952.6|9954.9|9949.9|4
1649297700000|2022-04-07 02:15:00|9956.1|9951.1|9957.1|9952.1|9957.9|9952.9|9956.1|9951.1|11
1649298000000|2022-04-07 02:20:00|9956.9|9951.9|9958.3|9953.3|9958.4|9953.4|9956.9|9951.9|8
1649298300000|2022-04-07 02:25:00|9958.4|9953.4|9957.7|9952.7|9958.9|9953.9|9957.4|9952.4|5
1649298600000|2022-04-07 02:30:00|9957.9|9952.9|9957.4|9952.4|9958.4|9953.4|9957.4|9952.4|18
1649298900000|2022-04-07 02:35:00|9957.3|9952.3|9957.1|9952.1|9958.9|9953.9|9956.8|9951.8|8
1649299200000|2022-04-07 02:40:00|9957.4|9952.4|9956.8|9951.8|9957.5|9952.5|9956.4|9951.4|7
1649299500000|2022-04-07 02:45:00|9956.5|9951.5|9957.5|9952.5|9957.7|9952.7|9956.4|9951.4|3
1649299800000|2022-04-07 02:50:00|9957.4|9952.4|9955.7|9950.7|9957.7|9952.7|9955.4|9950.4|4
1649300100000|2022-04-07 02:55:00|9955.8|9950.8|9953.7|9948.7|9956.3|9951.3|9953.7|9948.7|5
1649300400000|2022-04-07 03:00:00|9953.8|9948.8|9953.9|9948.9|9955.1|9950.1|9953.5|9948.5|7
1649300700000|2022-04-07 03:05:00|9953.8|9948.8|9955.4|9950.4|9955.4|9950.4|9953.5|9948.5|6
1649301000000|2022-04-07 03:10:00|9955.5|9950.5|9956.4|9951.4|9956.9|9951.9|9955.4|9950.4|48
1649301300000|2022-04-07 03:15:00|9956.3|9951.3|9955.4|9950.4|9956.7|9951.7|9955.4|9950.4|4
1649301600000|2022-04-07 03:20:00|9955.2|9950.2|9955.3|9950.3|9955.7|9950.7|9954.1|9949.1|5
1649301900000|2022-04-07 03:25:00|9955.4|9950.4|9957.7|9952.7|9957.7|9952.7|9955.1|9950.1|6
1649302200000|2022-04-07 03:30:00|9957.9|9952.9|9956.9|9951.9|9958.4|9953.4|9956.5|9951.5|9
1649302500000|2022-04-07 03:35:00|9956.7|9951.7|9957.9|9952.9|9957.9|9952.9|9956.4|9951.4|5
1649302800000|2022-04-07 03:40:00|9958.1|9953.1|9957.1|9952.1|9958.4|9953.4|9956.7|9951.7|3
1649303100000|2022-04-07 03:45:00|9957.3|9952.3|9955.3|9950.3|9957.3|9952.3|9954.9|9949.9|4
1649303400000|2022-04-07 03:50:00|9955.5|9950.5|9955.9|9950.9|9956.1|9951.1|9954.3|9949.3|12
1649303700000|2022-04-07 03:55:00|9956.1|9951.1|9956.8|9951.8|9956.9|9951.9|9955.9|9950.9|7
1649304000000|2022-04-07 04:00:00|9956.7|9951.7|9957.1|9952.1|9957.8|9952.8|9955.9|9950.9|19
1649304300000|2022-04-07 04:05:00|9957.3|9952.3|9956.5|9951.5|9957.3|9952.3|9956.3|9951.3|3
1649304600000|2022-04-07 04:10:00|9956.7|9951.7|9956.9|9951.9|9957.3|9952.3|9956.3|9951.3|4
1649304900000|2022-04-07 04:15:00|9956.7|9951.7|9955.5|9950.5|9957.3|9952.3|9955.3|9950.3|7
1649305200000|2022-04-07 04:20:00|9955.7|9950.7|9956.9|9951.9|9957.3|9952.3|9955.4|9950.4|1
1649305500000|2022-04-07 04:25:00|9957.1|9952.1|9956.9|9951.9|9957.3|9952.3|9956.9|9951.9|2
1649305800000|2022-04-07 04:30:00|9957.1|9952.1|9957.1|9952.1|9957.3|9952.3|9956.3|9951.3|0
1649306100000|2022-04-07 04:35:00|9956.9|9951.9|9955.1|9950.1|9957.1|9952.1|9955.1|9950.1|11
1649306400000|2022-04-07 04:40:00|9955.3|9950.3|9954.5|9949.5|9955.3|9950.3|9953.8|9948.8|4
1649306700000|2022-04-07 04:45:00|9954.7|9949.7|9953.3|9948.3|9954.7|9949.7|9953.3|9948.3|8
1649307000000|2022-04-07 04:50:00|9953.7|9948.7|9953.1|9948.1|9954|9949|9952.9|9947.9|16
1649307300000|2022-04-07 04:55:00|9952.9|9947.9|9952.8|9947.8|9954.2|9949.2|9951.8|9946.8|19
1649307600000|2022-04-07 05:00:00|9953|9948|9953.8|9948.8|9954.5|9949.5|9952.8|9947.8|3
1649307900000|2022-04-07 05:05:00|9953.9|9948.9|9952.9|9947.9|9955.7|9950.7|9952.9|9947.9|84
1649308200000|2022-04-07 05:10:00|9952.4|9947.4|9953.8|9948.8|9953.8|9948.8|9952.3|9947.3|9
1649308500000|2022-04-07 05:15:00|9953.6|9948.6|9955.1|9950.1|9955.3|9950.3|9952.9|9947.9|5
1649308800000|2022-04-07 05:20:00|9955.3|9950.3|9955.8|9950.8|9956.1|9951.1|9954.9|9949.9|3
1649309100000|2022-04-07 05:25:00|9955.6|9950.6|9953.9|9948.9|9955.8|9950.8|9953.6|9948.6|15
1649309400000|2022-04-07 05:30:00|9954.3|9949.3|9953.4|9948.4|9954.5|9949.5|9953.1|9948.1|9
1649309700000|2022-04-07 05:35:00|9952.9|9947.9|9951.3|9946.3|9953.4|9948.4|9950.9|9945.9|13
1649310000000|2022-04-07 05:40:00|9951.4|9946.4|9951.4|9946.4|9952.6|9947.6|9950.9|9945.9|4
1649310300000|2022-04-07 05:45:00|9951.1|9946.1|9951.1|9946.1|9952.4|9947.4|9950.4|9945.4|7
1649310600000|2022-04-07 05:50:00|9951.3|9946.3|9951.3|9946.3|9952.1|9947.1|9950.4|9945.4|11
1649310900000|2022-04-07 05:55:00|9951.1|9946.1|9949.1|9944.1|9951.3|9946.3|9948.3|9943.3|45
1649311200000|2022-04-07 06:00:00|9949.3|9944.3|9949.9|9944.9|9952.3|9947.3|9949.1|9944.1|48
1649311500000|2022-04-07 06:05:00|9950.1|9945.1|9949.9|9944.9|9951.1|9946.1|9949.1|9944.1|17
1649311800000|2022-04-07 06:10:00|9949.8|9944.8|9947.3|9942.3|9950.3|9945.3|9947.1|9942.1|15
1649312100000|2022-04-07 06:15:00|9947.1|9942.1|9946.8|9941.8|9948.5|9943.5|9946.3|9941.3|33
1649312400000|2022-04-07 06:20:00|9946.9|9941.9|9947.6|9942.6|9947.8|9942.8|9945.8|9940.8|97
1649312700000|2022-04-07 06:25:00|9947.5|9942.5|9943.1|9938.1|9947.8|9942.8|9939.1|9934.1|143
1649313000000|2022-04-07 06:30:00|9943.3|9938.3|9944.1|9939.1|9944.8|9939.8|9942.4|9937.4|138
1649313300000|2022-04-07 06:35:00|9944.3|9939.3|9945.3|9940.3|9947.4|9942.4|9943.7|9938.7|83
1649313600000|2022-04-07 06:40:00|9945.4|9940.4|9944.6|9939.6|9945.6|9940.6|9942.9|9937.9|58
1649313900000|2022-04-07 06:45:00|9944.8|9939.8|9946.3|9941.3|9946.9|9941.9|9943.4|9938.4|64
1649314200000|2022-04-07 06:50:00|9946.4|9941.4|9947.4|9942.4|9948.6|9943.6|9945.2|9940.2|66
1649314500000|2022-04-07 06:55:00|9947|9942|9949.4|9944.4|9949.8|9944.8|9946.4|9941.4|81
1649314800000|2022-04-07 07:00:00|9949.2|9944.2|9947.1|9942.1|9950.8|9945.8|9946.4|9941.4|98
1649315100000|2022-04-07 07:05:00|9946.9|9941.9|9946.8|9941.8|9948.3|9943.3|9945.6|9940.6|45
1649315400000|2022-04-07 07:10:00|9946.9|9941.9|9948.6|9943.6|9949.3|9944.3|9944.9|9939.9|47
1649315700000|2022-04-07 07:15:00|9948.8|9943.8|9951.3|9946.3|9951.4|9946.4|9948.8|9943.8|29
1649316000000|2022-04-07 07:20:00|9951.4|9946.4|9950.1|9945.1|9951.9|9946.9|9949.4|9944.4|54
1649316300000|2022-04-07 07:25:00|9950.3|9945.3|9958.4|9953.4|9958.9|9953.9|9949.9|9944.9|97
1649316600000|2022-04-07 07:30:00|9958.6|9953.6|9957.4|9952.4|9959.5|9954.5|9957.1|9952.1|38
1649316900000|2022-04-07 07:35:00|9957.1|9952.1|9957.1|9952.1|9957.6|9952.6|9954.6|9949.6|47
1649317200000|2022-04-07 07:40:00|9957.3|9952.3|9956.6|9951.6|9959.1|9954.1|9955.8|9950.8|34
1649317500000|2022-04-07 07:45:00|9956.8|9951.8|9957.4|9952.4|9958.1|9953.1|9955.4|9950.4|21
1649317800000|2022-04-07 07:50:00|9957.6|9952.6|9957.3|9952.3|9958.4|9953.4|9954.9|9949.9|37
1649318100000|2022-04-07 07:55:00|9957.4|9952.4|9958.5|9953.5|9959.4|9954.4|9957.1|9952.1|13
1649318400000|2022-04-07 08:00:00|9958.4|9953.4|9956.3|9951.3|9960.4|9955.4|9955.9|9950.9|49
1649318700000|2022-04-07 08:05:00|9956.4|9951.4|9958.9|9953.9|9959.9|9954.9|9956.4|9951.4|48
1649319000000|2022-04-07 08:10:00|9959.1|9954.1|9964.9|9959.9|9965.8|9960.8|9958.9|9953.9|73
1649319300000|2022-04-07 08:15:00|9965|9960|9967.6|9962.6|9968.4|9963.4|9964.1|9959.1|143
1649319600000|2022-04-07 08:20:00|9967.1|9962.1|9968.6|9963.6|9969.9|9964.9|9966.3|9961.3|84
1649319900000|2022-04-07 08:25:00|9968.4|9963.4|9967.6|9962.6|9969.1|9964.1|9966.5|9961.5|24
1649320200000|2022-04-07 08:30:00|9967.8|9962.8|9968.1|9963.1|9968.6|9963.6|9967|9962|46
1649320500000|2022-04-07 08:35:00|9968.5|9963.5|9968.6|9963.6|9970.5|9965.5|9968.1|9963.1|102
1649320800000|2022-04-07 08:40:00|9968.8|9963.8|9970.1|9965.1|9970.9|9965.9|9968|9963|55
1649321100000|2022-04-07 08:45:00|9970.2|9965.2|9969.5|9964.5|9971.2|9966.2|9969.5|9964.5|28
1649321400000|2022-04-07 08:50:00|9969.7|9964.7|9972.2|9967.2|9973.5|9968.5|9969.7|9964.7|83
1649321700000|2022-04-07 08:55:00|9972|9967|9973.3|9968.3|9973.4|9968.4|9971.2|9966.2|67
1649322000000|2022-04-07 09:00:00|9973.2|9968.2|9973|9968|9974.8|9969.8|9972.2|9967.2|85
1649322300000|2022-04-07 09:05:00|9973.2|9968.2|9974.8|9969.8|9975.4|9970.4|9971.4|9966.4|85
1649322600000|2022-04-07 09:10:00|9975.3|9970.3|9973.2|9968.2|9975.4|9970.4|9973.2|9968.2|84
1649322900000|2022-04-07 09:15:00|9973.4|9968.4|9976.6|9971.6|9977.9|9972.9|9973.2|9968.2|75
1649323200000|2022-04-07 09:20:00|9976.4|9971.4|9979.5|9974.5|9979.8|9974.8|9976.4|9971.4|97
1649323500000|2022-04-07 09:25:00|9979.7|9974.7|9977.3|9972.3|9980.3|9975.3|9976.5|9971.5|109
1649323800000|2022-04-07 09:30:00|9977.2|9972.2|9973.2|9968.2|9977.3|9972.3|9971.3|9966.3|49
1649324100000|2022-04-07 09:35:00|9973|9968|9968.8|9963.8|9973|9968|9968.8|9963.8|34
1649324400000|2022-04-07 09:40:00|9969|9964|9963.8|9958.8|9969.1|9964.1|9963.8|9958.8|99
1649324700000|2022-04-07 09:45:00|9964|9959|9963.3|9958.3|9964.3|9959.3|9961.3|9956.3|30
1649325000000|2022-04-07 09:50:00|9963|9958|9961.7|9956.7|9964.8|9959.8|9961.6|9956.6|144
1649325300000|2022-04-07 09:55:00|9961.6|9956.6|9964.3|9959.3|9964.8|9959.8|9960.8|9955.8|85
1649325600000|2022-04-07 10:00:00|9964.2|9959.2|9961.3|9956.3|9964.2|9959.2|9960.3|9955.3|41
1649325900000|2022-04-07 10:05:00|9961.2|9956.2|9960.5|9955.5|9961.3|9956.3|9959|9954|24
1649326200000|2022-04-07 10:10:00|9960.3|9955.3|9960.8|9955.8|9961.1|9956.1|9959.8|9954.8|30
1649326500000|2022-04-07 10:15:00|9960.5|9955.5|9962.8|9957.8|9962.8|9957.8|9960.3|9955.3|26
1649326800000|2022-04-07 10:20:00|9962.5|9957.5|9962.2|9957.2|9963|9958|9961.3|9956.3|72
1649327100000|2022-04-07 10:25:00|9962|9957|9963.7|9958.7|9965|9960|9960.8|9955.8|15
1649327400000|2022-04-07 10:30:00|9963.8|9958.8|9964.5|9959.5|9965|9960|9963.8|9958.8|8
1649327700000|2022-04-07 10:35:00|9964.7|9959.7|9965.7|9960.7|9966|9961|9964.2|9959.2|43
1649328000000|2022-04-07 10:40:00|9965.8|9960.8|9967.5|9962.5|9968|9963|9965.2|9960.2|43
1649328300000|2022-04-07 10:45:00|9967.3|9962.3|9966.8|9961.8|9967.8|9962.8|9965.8|9960.8|23
1649328600000|2022-04-07 10:50:00|9966.5|9961.5|9966.9|9961.9|9969.1|9964.1|9965.5|9960.5|23
1649328900000|2022-04-07 10:55:00|9966.8|9961.8|9964.8|9959.8|9968.2|9963.2|9964.2|9959.2|17
1649329200000|2022-04-07 11:00:00|9965.2|9960.2|9966.2|9961.2|9966.6|9961.6|9964.2|9959.2|16
1649329500000|2022-04-07 11:05:00|9966|9961|9962.8|9957.8|9966.2|9961.2|9948.5|9943.5|455
1649329800000|2022-04-07 11:10:00|9963|9958|9961.6|9956.6|9964.4|9959.4|9960|9955|108
1649330100000|2022-04-07 11:15:00|9961.8|9956.8|9965.1|9960.1|9965.7|9960.7|9961.4|9956.4|41
1649330400000|2022-04-07 11:20:00|9965|9960|9965.2|9960.2|9966.6|9961.6|9963.3|9958.3|41
1649330700000|2022-04-07 11:25:00|9965.3|9960.3|9966.8|9961.8|9967.4|9962.4|9964.3|9959.3|42
1649331000000|2022-04-07 11:30:00|9967|9962|9960.5|9955.5|9967.4|9962.4|9959.9|9954.9|117
1649331300000|2022-04-07 11:35:00|9960.4|9955.4|9953.3|9948.3|9961.3|9956.3|9951.8|9946.8|228
1649331600000|2022-04-07 11:40:00|9953.6|9948.6|9949.3|9944.3|9953.6|9948.6|9946.8|9941.8|169
1649331900000|2022-04-07 11:45:00|9949.1|9944.1|9952.4|9947.4|9952.8|9947.8|9948.3|9943.3|50
1649332200000|2022-04-07 11:50:00|9952.3|9947.3|9953.6|9948.6|9954.3|9949.3|9951.6|9946.6|42
1649332500000|2022-04-07 11:55:00|9953.8|9948.8|9953.6|9948.6|9953.8|9948.8|9950.4|9945.4|47
1649332800000|2022-04-07 12:00:00|9953.4|9948.4|9952.6|9947.6|9953.6|9948.6|9949.9|9944.9|190
1649333100000|2022-04-07 12:05:00|9952.5|9947.5|9951.4|9946.4|9955.1|9950.1|9951|9946|80
1649333400000|2022-04-07 12:10:00|9951.6|9946.6|9951.1|9946.1|9952.6|9947.6|9950.8|9945.8|36
1649333700000|2022-04-07 12:15:00|9951.2|9946.2|9952.1|9947.1|9953.8|9948.8|9950.8|9945.8|43
1649334000000|2022-04-07 12:20:00|9952.2|9947.2|9952.6|9947.6|9953.6|9948.6|9950.9|9945.9|94
1649334300000|2022-04-07 12:25:00|9952.7|9947.7|9953.5|9948.5|9954.3|9949.3|9951.1|9946.1|46
1649334600000|2022-04-07 12:30:00|9953.7|9948.7|9953.6|9948.6|9954.7|9949.7|9952.1|9947.1|37
1649334900000|2022-04-07 12:35:00|9953.4|9948.4|9953.1|9948.1|9954.3|9949.3|9952.4|9947.4|27
1649335200000|2022-04-07 12:40:00|9953.3|9948.3|9953.6|9948.6|9955.2|9950.2|9952.8|9947.8|29
1649335500000|2022-04-07 12:45:00|9953.4|9948.4|9949.6|9944.6|9954.1|9949.1|9948.4|9943.4|72
1649335800000|2022-04-07 12:50:00|9949.7|9944.7|9949.8|9944.8|9952.2|9947.2|9946.9|9941.9|34
1649336100000|2022-04-07 12:55:00|9950|9945|9954.5|9949.5|9954.8|9949.8|9948.5|9943.5|40
1649336400000|2022-04-07 13:00:00|9954.6|9949.6|9957.1|9952.1|9959|9954|9953.3|9948.3|60
1649336700000|2022-04-07 13:05:00|9956.9|9951.9|9952.6|9947.6|9958.1|9953.1|9951.8|9946.8|60
1649337000000|2022-04-07 13:10:00|9952.7|9947.7|9949.1|9944.1|9953.2|9948.2|9947.4|9942.4|144
1649337300000|2022-04-07 13:15:00|9949|9944|9951.6|9946.6|9951.8|9946.8|9947.3|9942.3|229
1649337600000|2022-04-07 13:20:00|9951.7|9946.7|9946.6|9941.6|9952.2|9947.2|9946.6|9941.6|43
1649337900000|2022-04-07 13:25:00|9946.4|9941.4|9944.6|9939.6|9947.5|9942.5|9944.4|9939.4|250
1649338200000|2022-04-07 13:30:00|9944.7|9939.7|9941.8|9936.8|9945.2|9940.2|9939.7|9934.7|186
1649338500000|2022-04-07 13:35:00|9942|9937|9942.8|9937.8|9944.3|9939.3|9940.5|9935.5|227
1649338800000|2022-04-07 13:40:00|9942.7|9937.7|9942|9937|9943|9938|9939.5|9934.5|105
1649339100000|2022-04-07 13:45:00|9942.2|9937.2|9947.1|9942.1|9948.2|9943.2|9940.8|9935.8|78
1649339400000|2022-04-07 13:50:00|9947|9942|9949.8|9944.8|9950.8|9945.8|9945.4|9940.4|83
1649339700000|2022-04-07 13:55:00|9949.6|9944.6|9954|9949|9956.3|9951.3|9949.3|9944.3|103
1649340000000|2022-04-07 14:00:00|9954.2|9949.2|9963.5|9958.5|9964.9|9959.9|9953.6|9948.6|176
1649340300000|2022-04-07 14:05:00|9963.7|9958.7|9963.8|9958.8|9965|9960|9958.3|9953.3|83
1649340600000|2022-04-07 14:10:00|9964|9959|9961.2|9956.2|9967.2|9962.2|9960.8|9955.8|183
1649340900000|2022-04-07 14:15:00|9961.3|9956.3|9962.5|9957.5|9962.8|9957.8|9960|9955|113
1649341200000|2022-04-07 14:20:00|9962.7|9957.7|9963.8|9958.8|9964|9959|9961.5|9956.5|87
1649341500000|2022-04-07 14:25:00|9963.6|9958.6|9957.4|9952.4|9963.7|9958.7|9954.8|9949.8|161
1649341800000|2022-04-07 14:30:00|9957.3|9952.3|9949.2|9944.2|9957.3|9952.3|9948|9943|137
1649342100000|2022-04-07 14:35:00|9949.3|9944.3|9954.5|9949.5|9954.8|9949.8|9949|9944|80
1649342400000|2022-04-07 14:40:00|9954.7|9949.7|9957.5|9952.5|9960|9955|9953.3|9948.3|176
1649342700000|2022-04-07 14:45:00|9957.4|9952.4|9958.5|9953.5|9960.1|9955.1|9955.8|9950.8|148
1649343000000|2022-04-07 14:50:00|9958.4|9953.4|9961|9956|9962.7|9957.7|9956.3|9951.3|78
1649343300000|2022-04-07 14:55:00|9960.9|9955.9|9957.5|9952.5|9961.3|9956.3|9956|9951|70
1649343600000|2022-04-07 15:00:00|9957.4|9952.4|9956.3|9951.3|9958.5|9953.5|9955.8|9950.8|91
1649343900000|2022-04-07 15:05:00|9956.5|9951.5|9959.8|9954.8|9960.8|9955.8|9956.5|9951.5|65
1649344200000|2022-04-07 15:10:00|9959.4|9954.4|9956.5|9951.5|9960.3|9955.3|9954.8|9949.8|59
1649344500000|2022-04-07 15:15:00|9956.7|9951.7|9961.8|9956.8|9962.2|9957.2|9955.5|9950.5|67
1649344800000|2022-04-07 15:20:00|9961.6|9956.6|9961|9956|9961.8|9956.8|9959.8|9954.8|42
1649345100000|2022-04-07 15:25:00|9961.3|9956.3|9963.5|9958.5|9963.5|9958.5|9961.3|9956.3|58
1649345400000|2022-04-07 15:30:00|9963.3|9958.3|9965.3|9960.3|9966.3|9961.3|9963.3|9958.3|63
1649345700000|2022-04-07 15:35:00|9965.1|9960.1|9962.1|9957.1|9967|9962|9961.5|9956.5|61
1649346000000|2022-04-07 15:40:00|9962|9957|9960.8|9955.8|9962.3|9957.3|9960.8|9955.8|27
1649346300000|2022-04-07 15:45:00|9961|9956|9958.7|9953.7|9961.7|9956.7|9958.3|9953.3|42
1649346600000|2022-04-07 15:50:00|9958.8|9953.8|9964.5|9959.5|9964.7|9959.7|9958.8|9953.8|39
1649346900000|2022-04-07 15:55:00|9964.3|9959.3|9963.8|9958.8|9965.8|9960.8|9962|9957|43
1649347200000|2022-04-07 16:00:00|9964|9959|9967.3|9962.3|9967.3|9962.3|9962.8|9957.8|37
1649347500000|2022-04-07 16:05:00|9967.2|9962.2|9967.1|9962.1|9967.7|9962.7|9965.8|9960.8|79
1649347800000|2022-04-07 16:10:00|9967|9962|9970.3|9965.3|9970.3|9965.3|9965.6|9960.6|62
1649348100000|2022-04-07 16:15:00|9970.1|9965.1|9972.8|9967.8|9972.8|9967.8|9969.8|9964.8|78
1649348400000|2022-04-07 16:20:00|9972.5|9967.5|9969.6|9964.6|9972.7|9967.7|9969.2|9964.2|47
1649348700000|2022-04-07 16:25:00|9969.9|9964.9|9970.3|9965.3|9971.3|9966.3|9968.8|9963.8|23
1649349000000|2022-04-07 16:30:00|9970.4|9965.4|9971.3|9966.3|9971.9|9966.9|9969.8|9964.8|23
1649349300000|2022-04-07 16:35:00|9971.5|9966.5|9973.4|9968.4|9974.3|9969.3|9971.5|9966.5|39
1649349600000|2022-04-07 16:40:00|9973.2|9968.2|9974|9969|9974.7|9969.7|9972.7|9967.7|26
1649349900000|2022-04-07 16:45:00|9973.8|9968.8|9974.4|9969.4|9974.7|9969.7|9973|9968|25
1649350200000|2022-04-07 16:50:00|9974.6|9969.6|9973.8|9968.8|9974.7|9969.7|9972.7|9967.7|43
1649350500000|2022-04-07 16:55:00|9973.6|9968.6|9975.6|9970.6|9975.9|9970.9|9973.4|9968.4|39
1649350800000|2022-04-07 17:00:00|9975.4|9970.4|9970.8|9965.8|9975.6|9970.6|9969.3|9964.3|85
1649351100000|2022-04-07 17:05:00|9970.9|9965.9|9970.8|9965.8|9971.9|9966.9|9970.4|9965.4|37
1649351400000|2022-04-07 17:10:00|9971|9966|9969|9964|9971.3|9966.3|9968.2|9963.2|36
1649351700000|2022-04-07 17:15:00|9969.2|9964.2|9969.2|9964.2|9969.3|9964.3|9967.1|9962.1|26
1649352000000|2022-04-07 17:20:00|9969.3|9964.3|9964.7|9959.7|9969.3|9964.3|9964.5|9959.5|44
1649352300000|2022-04-07 17:25:00|9964.8|9959.8|9964.8|9959.8|9965.8|9960.8|9963.3|9958.3|34
1649352600000|2022-04-07 17:30:00|9964.9|9959.9|9968.3|9963.3|9969|9964|9964.9|9959.9|33
1649352900000|2022-04-07 17:35:00|9968.4|9963.4|9969.5|9964.5|9969.5|9964.5|9967.3|9962.3|34
1649353200000|2022-04-07 17:40:00|9969.3|9964.3|9968.8|9963.8|9969.5|9964.5|9967.4|9962.4|24
1649353500000|2022-04-07 17:45:00|9969.2|9964.2|9969|9964|9969.3|9964.3|9967.5|9962.5|49
1649353800000|2022-04-07 17:50:00|9968.8|9963.8|9972.1|9967.1|9972.3|9967.3|9968.3|9963.3|39
1649354100000|2022-04-07 17:55:00|9972.3|9967.3|9971|9966|9973|9968|9971|9966|73
1649354400000|2022-04-07 18:00:00|9971.2|9966.2|9971|9966|9972|9967|9969.7|9964.7|31
1649354700000|2022-04-07 18:05:00|9970.8|9965.8|9969|9964|9970.8|9965.8|9969|9964|26
1649355000000|2022-04-07 18:10:00|9969.2|9964.2|9969.8|9964.8|9970.7|9965.7|9969|9964|31
1649355300000|2022-04-07 18:15:00|9969.7|9964.7|9969.2|9964.2|9970.2|9965.2|9968.5|9963.5|16
1649355600000|2022-04-07 18:20:00|9969.1|9964.1|9967.4|9962.4|9969.5|9964.5|9967.4|9962.4|26
1649355900000|2022-04-07 18:25:00|9967.5|9962.5|9971.2|9966.2|9971.2|9966.2|9966.8|9961.8|53
1649356200000|2022-04-07 18:30:00|9971.1|9966.1|9973|9968|9973.3|9968.3|9970.2|9965.2|26
1649356500000|2022-04-07 18:35:00|9972.8|9967.8|9971.9|9966.9|9973|9968|9971|9966|27
1649356800000|2022-04-07 18:40:00|9972|9967|9973.1|9968.1|9974.3|9969.3|9971.9|9966.9|42
1649357100000|2022-04-07 18:45:00|9973.3|9968.3|9973.6|9968.6|9975.6|9970.6|9973.3|9968.3|108
1649357400000|2022-04-07 18:50:00|9973.8|9968.8|9971.4|9966.4|9974.9|9969.9|9971.2|9966.2|25
1649357700000|2022-04-07 18:55:00|9971.7|9966.7|9971.2|9966.2|9972.5|9967.5|9969.7|9964.7|114
1649358000000|2022-04-07 19:00:00|9971|9966|9972.3|9967.3|9972.5|9967.5|9969.7|9964.7|77
1649358300000|2022-04-07 19:05:00|9972.1|9967.1|9972.7|9967.7|9973.4|9968.4|9970.3|9965.3|52
1649358600000|2022-04-07 19:10:00|9972.9|9967.9|9973|9968|9973.6|9968.6|9972.1|9967.1|76
1649358900000|2022-04-07 19:15:00|9972.8|9967.8|9974.4|9969.4|9975.3|9970.3|9972.5|9967.5|38
1649359200000|2022-04-07 19:20:00|9974.6|9969.6|9977.3|9972.3|9977.3|9972.3|9974.5|9969.5|46
1649359500000|2022-04-07 19:25:00|9977.1|9972.1|9977.7|9972.7|9978.9|9973.9|9976.2|9971.2|116
1649359800000|2022-04-07 19:30:00|9977.9|9972.9|9975.8|9970.8|9978.5|9973.5|9975.2|9970.2|112
1649360100000|2022-04-07 19:35:00|9975.7|9970.7|9975.7|9970.7|9976.2|9971.2|9974.8|9969.8|46
1649360400000|2022-04-07 19:40:00|9975.5|9970.5|9976|9971|9976.2|9971.2|9974.7|9969.7|39
1649360700000|2022-04-07 19:45:00|9976.2|9971.2|9975.5|9970.5|9976.4|9971.4|9974.4|9969.4|111
1649361000000|2022-04-07 19:50:00|9975.7|9970.7|9977.2|9972.2|9977.7|9972.7|9975.7|9970.7|26
1649361300000|2022-04-07 19:55:00|9977|9972|9975|9970|9978.7|9973.7|9974.3|9969.3|43
1649361600000|2022-04-07 20:00:00|9975.3|9970.3|9975.5|9970.5|9975.7|9970.7|9973.7|9968.7|19
1649361900000|2022-04-07 20:05:00|9975.7|9970.7|9975.7|9970.7|9976.2|9971.2|9974.7|9969.7|19
1649362200000|2022-04-07 20:10:00|9975.9|9970.9|9976.4|9971.4|9977|9972|9975.7|9970.7|3
1649362500000|2022-04-07 20:15:00|9976.2|9971.2|9976|9971|9976.5|9971.5|9975.2|9970.2|53
1649362800000|2022-04-07 20:20:00|9976.2|9971.2|9977|9972|9977.2|9972.2|9976|9971|41
1649363100000|2022-04-07 20:25:00|9976.7|9971.7|9974.9|9969.9|9977|9972|9974.7|9969.7|102
1649363400000|2022-04-07 20:30:00|9975|9970|9973|9968|9975|9970|9972.7|9967.7|14
1649363700000|2022-04-07 20:35:00|9973.1|9968.1|9971.7|9966.7|9973.4|9968.4|9971.7|9966.7|22
1649364000000|2022-04-07 20:40:00|9972|9967|9972.5|9967.5|9972.6|9967.6|9971.7|9966.7|14
1649364300000|2022-04-07 20:45:00|9972.3|9967.3|9971|9966|9972.5|9967.5|9970.7|9965.7|16
1649364600000|2022-04-07 20:50:00|9971.2|9966.2|9970.2|9965.2|9971.5|9966.5|9970.2|9965.2|10
1649364900000|2022-04-07 20:55:00|9970|9965|9971.4|9962.4|9972.2|9967.2|9970|9962.4|7
1649376000000|2022-04-08 00:00:00|9980.1|9975.1|9981.6|9976.6|9984.7|9979.7|9979.4|9974.4|151
1649376300000|2022-04-08 00:05:00|9981.5|9976.5|9979.7|9974.7|9982.2|9977.2|9978.1|9973.1|31
1649376600000|2022-04-08 00:10:00|9979.5|9974.5|9979.7|9974.7|9979.9|9974.9|9977.3|9972.3|12
1649376900000|2022-04-08 00:15:00|9979.9|9974.9|9982|9977|9982.2|9977.2|9979.9|9974.9|2
1649377200000|2022-04-08 00:20:00|9982.2|9977.2|9981.5|9976.5|9982.2|9977.2|9981|9976|11
1649377500000|2022-04-08 00:25:00|9981.3|9976.3|9978.3|9973.3|9982.2|9977.2|9978.3|9973.3|31
1649377800000|2022-04-08 00:30:00|9978.5|9973.5|9974.5|9969.5|9979.5|9974.5|9973.8|9968.8|45
1649378100000|2022-04-08 00:35:00|9974.3|9969.3|9976.7|9971.7|9976.7|9971.7|9973.3|9968.3|23
1649378400000|2022-04-08 00:40:00|9976.8|9971.8|9979.7|9974.7|9979.7|9974.7|9976|9971|14
1649378700000|2022-04-08 00:45:00|9979.6|9974.6|9981.8|9976.8|9982.3|9977.3|9979.3|9974.3|14
1649379000000|2022-04-08 00:50:00|9981.7|9976.7|9976.7|9971.7|9982.2|9977.2|9976.5|9971.5|68
1649379300000|2022-04-08 00:55:00|9976.5|9971.5|9980|9975|9980.5|9975.5|9975.5|9970.5|35
1649379600000|2022-04-08 01:00:00|9980.2|9975.2|9980.5|9975.5|9981.7|9976.7|9980|9975|11
1649379900000|2022-04-08 01:05:00|9980.7|9975.7|9979.7|9974.7|9981|9976|9979|9974|7
1649380200000|2022-04-08 01:10:00|9979.6|9974.6|9979.2|9974.2|9980.2|9975.2|9976.6|9971.6|25
1649380500000|2022-04-08 01:15:00|9979|9974|9976.3|9971.3|9979|9974|9976|9971|3
1649380800000|2022-04-08 01:20:00|9976|9971|9977|9972|9977.5|9972.5|9975.3|9970.3|2
1649381100000|2022-04-08 01:25:00|9977.2|9972.2|9978.2|9973.2|9979.5|9974.5|9977|9972|13
1649381400000|2022-04-08 01:30:00|9978|9973|9979|9974|9979.7|9974.7|9978|9973|9
1649381700000|2022-04-08 01:35:00|9978.8|9973.8|9977.7|9972.7|9979.2|9974.2|9977.7|9972.7|5
1649382000000|2022-04-08 01:40:00|9977.8|9972.8|9975.3|9970.3|9977.8|9972.8|9975.3|9970.3|6
1649382300000|2022-04-08 01:45:00|9975.2|9970.2|9975.5|9970.5|9976.5|9971.5|9974|9969|35
1649382600000|2022-04-08 01:50:00|9975.7|9970.7|9975.5|9970.5|9976.7|9971.7|9975.2|9970.2|4
1649382900000|2022-04-08 01:55:00|9975.7|9970.7|9977|9972|9977.5|9972.5|9975.5|9970.5|3
1649383200000|2022-04-08 02:00:00|9976.8|9971.8|9977.2|9972.2|9978|9973|9976.2|9971.2|9
1649383500000|2022-04-08 02:05:00|9977|9972|9976.7|9971.7|9977.2|9972.2|9975.7|9970.7|4
1649383800000|2022-04-08 02:10:00|9976.8|9971.8|9977.3|9972.3|9978|9973|9976.5|9971.5|2
1649384100000|2022-04-08 02:15:00|9977.2|9972.2|9978.7|9973.7|9978.8|9973.8|9976.3|9971.3|3
1649384400000|2022-04-08 02:20:00|9979|9974|9979.1|9974.1|9979.5|9974.5|9978.5|9973.5|9
1649384700000|2022-04-08 02:25:00|9979.2|9974.2|9979.7|9974.7|9980.6|9975.6|9979.2|9974.2|7
1649385000000|2022-04-08 02:30:00|9980|9975|9980.1|9975.1|9980.3|9975.3|9979.7|9974.7|4
1649385300000|2022-04-08 02:35:00|9980|9975|9981.2|9976.2|9981.7|9976.7|9979.7|9974.7|9
1649385600000|2022-04-08 02:40:00|9981.3|9976.3|9980.6|9975.6|9983.1|9978.1|9980.5|9975.5|29
1649385900000|2022-04-08 02:45:00|9980.5|9975.5|9980.8|9975.8|9981|9976|9979.7|9974.7|8
1649386200000|2022-04-08 02:50:00|9981|9976|9981.5|9976.5|9982.7|9977.7|9980.7|9975.7|66
1649386500000|2022-04-08 02:55:00|9981.6|9976.6|9981.6|9976.6|9982.2|9977.2|9981.2|9976.2|34
1649386800000|2022-04-08 03:00:00|9981.7|9976.7|9983|9978|9983.2|9978.2|9981.7|9976.7|3
1649387100000|2022-04-08 03:05:00|9982.8|9977.8|9983.2|9978.2|9983.7|9978.7|9982.8|9977.8|12
1649387400000|2022-04-08 03:10:00|9983.5|9978.5|9982.7|9977.7|9983.7|9978.7|9982.7|9977.7|46
1649387700000|2022-04-08 03:15:00|9982.9|9977.9|9983.1|9978.1|9983.6|9978.6|9982.6|9977.6|2
1649388000000|2022-04-08 03:20:00|9983|9978|9983.6|9978.6|9983.6|9978.6|9982.6|9977.6|19
1649388300000|2022-04-08 03:25:00|9983.4|9978.4|9983.1|9978.1|9983.4|9978.4|9982.6|9977.6|1
1649388600000|2022-04-08 03:30:00|9982.9|9977.9|9982.3|9977.3|9983.1|9978.1|9982.1|9977.1|6
1649388900000|2022-04-08 03:35:00|9982.5|9977.5|9981.6|9976.6|9982.6|9977.6|9981.6|9976.6|5
1649389200000|2022-04-08 03:40:00|9981.8|9976.8|9979.8|9974.8|9981.8|9976.8|9979.8|9974.8|15
1649389500000|2022-04-08 03:45:00|9979.6|9974.6|9977.8|9972.8|9980.1|9975.1|9977.8|9972.8|65
1649389800000|2022-04-08 03:50:00|9977.6|9972.6|9978.1|9973.1|9978.8|9973.8|9977.3|9972.3|18
1649390100000|2022-04-08 03:55:00|9977.9|9972.9|9978.1|9973.1|9978.3|9973.3|9977.3|9972.3|3
1649390400000|2022-04-08 04:00:00|9978.3|9973.3|9980|9975|9980|9975|9978.1|9973.1|4
1649390700000|2022-04-08 04:05:00|9980.1|9975.1|9979.5|9974.5|9980.1|9975.1|9979.1|9974.1|0
1649391000000|2022-04-08 04:10:00|9979.6|9974.6|9980.1|9975.1|9980.6|9975.6|9979.3|9974.3|3
1649391300000|2022-04-08 04:15:00|9979.8|9974.8|9981.6|9976.6|9981.8|9976.8|9979.8|9974.8|3
1649391600000|2022-04-08 04:20:00|9981.8|9976.8|9982.4|9977.4|9982.6|9977.6|9981.6|9976.6|3
1649391900000|2022-04-08 04:25:00|9982.3|9977.3|9982.6|9977.6|9982.6|9977.6|9981.6|9976.6|12
1649392200000|2022-04-08 04:30:00|9982.5|9977.5|9982|9977|9982.6|9977.6|9981.6|9976.6|11
1649392500000|2022-04-08 04:35:00|9982.1|9977.1|9981.8|9976.8|9982.5|9977.5|9981.6|9976.6|3
1649392800000|2022-04-08 04:40:00|9981.6|9976.6|9981.3|9976.3|9982.6|9977.6|9981.1|9976.1|9
1649393100000|2022-04-08 04:45:00|9981.5|9976.5|9982.3|9977.3|9982.8|9977.8|9981.3|9976.3|11
1649393400000|2022-04-08 04:50:00|9982.5|9977.5|9982.3|9977.3|9982.6|9977.6|9982|9977|9
1649393700000|2022-04-08 04:55:00|9982.1|9977.1|9984.8|9979.8|9984.8|9979.8|9982|9977|38
1649394000000|2022-04-08 05:00:00|9984.7|9979.7|9984|9979|9984.9|9979.9|9983|9978|12
1649394300000|2022-04-08 05:05:00|9984.2|9979.2|9983.5|9978.5|9984.5|9979.5|9983|9978|72
1649394600000|2022-04-08 05:10:00|9983.6|9978.6|9982.5|9977.5|9984|9979|9982.3|9977.3|10
1649394900000|2022-04-08 05:15:00|9982.6|9977.6|9981.5|9976.5|9983|9978|9981.1|9976.1|8
1649395200000|2022-04-08 05:20:00|9981.4|9976.4|9978.8|9973.8|9981.5|9976.5|9978.6|9973.6|26
1649395500000|2022-04-08 05:25:00|9978.6|9973.6|9978.8|9973.8|9980.3|9975.3|9978.1|9973.1|8
1649395800000|2022-04-08 05:30:00|9979|9974|9979.6|9974.6|9981|9976|9978.8|9973.8|8
1649396100000|2022-04-08 05:35:00|9979.5|9974.5|9979.6|9974.6|9980.5|9975.5|9979.5|9974.5|9
1649396400000|2022-04-08 05:40:00|9979.8|9974.8|9979.5|9974.5|9982|9977|9979.5|9974.5|74
1649396700000|2022-04-08 05:45:00|9979.3|9974.3|9977.6|9972.6|9980|9975|9977.5|9972.5|54
1649397000000|2022-04-08 05:50:00|9977.8|9972.8|9976|9971|9978.8|9973.8|9975.5|9970.5|23
1649397300000|2022-04-08 05:55:00|9976.1|9971.1|9975.6|9970.6|9977.3|9972.3|9975.5|9970.5|19
1649397600000|2022-04-08 06:00:00|9975.8|9970.8|9978.3|9973.3|9979.5|9974.5|9975.8|9970.8|30
1649397900000|2022-04-08 06:05:00|9978.5|9973.5|9980.1|9975.1|9980.5|9975.5|9978.1|9973.1|9
1649398200000|2022-04-08 06:10:00|9980.2|9975.2|9977.7|9972.7|9980.7|9975.7|9977.7|9972.7|11
1649398500000|2022-04-08 06:15:00|9977.9|9972.9|9978.5|9973.5|9979.5|9974.5|9977.5|9972.5|6
1649398800000|2022-04-08 06:20:00|9978.7|9973.7|9976.6|9971.6|9978.7|9973.7|9976.5|9971.5|6
1649399100000|2022-04-08 06:25:00|9976.5|9971.5|9979.3|9974.3|9979.5|9974.5|9976.3|9971.3|16
1649399400000|2022-04-08 06:30:00|9979.5|9974.5|9977.5|9972.5|9979.5|9974.5|9977.5|9972.5|11
1649399700000|2022-04-08 06:35:00|9977.8|9972.8|9978.8|9973.8|9978.8|9973.8|9977.3|9972.3|5
1649400000000|2022-04-08 06:40:00|9978.6|9973.6|9981.3|9976.3|9982.3|9977.3|9978.6|9973.6|14
1649400300000|2022-04-08 06:45:00|9981.5|9976.5|9984.2|9979.2|9984.8|9979.8|9981.3|9976.3|18
1649400600000|2022-04-08 06:50:00|9984.3|9979.3|9982.6|9977.6|9985.1|9980.1|9981.7|9976.7|37
1649400900000|2022-04-08 06:55:00|9982.5|9977.5|9983.5|9978.5|9984.3|9979.3|9981.6|9976.6|51
1649401200000|2022-04-08 07:00:00|9983.4|9978.4|9984.7|9979.7|9986.3|9981.3|9982|9977|253
1649401500000|2022-04-08 07:05:00|9984.8|9979.8|9988|9983|9989.1|9984.1|9984.5|9979.5|68
1649401800000|2022-04-08 07:10:00|9987.8|9982.8|9988.3|9983.3|9989|9984|9985.6|9980.6|47
1649402100000|2022-04-08 07:15:00|9988.1|9983.1|9990.8|9985.8|9993.5|9988.5|9988|9983|203
1649402400000|2022-04-08 07:20:00|9991|9986|9989.6|9984.6|9991.6|9986.6|9987.3|9982.3|48
1649402700000|2022-04-08 07:25:00|9989.8|9984.8|9989.9|9984.9|9991.8|9986.8|9988.5|9983.5|51
1649403000000|2022-04-08 07:30:00|9990.1|9985.1|9991.5|9986.5|9991.6|9986.6|9989.6|9984.6|35
1649403300000|2022-04-08 07:35:00|9991.3|9986.3|9989.7|9984.7|9992.3|9987.3|9988.5|9983.5|40
1649403600000|2022-04-08 07:40:00|9989.6|9984.6|9987.6|9982.6|9991.1|9986.1|9987.6|9982.6|19
1649403900000|2022-04-08 07:45:00|9987.8|9982.8|9987.5|9982.5|9989.8|9984.8|9987.2|9982.2|15
1649404200000|2022-04-08 07:50:00|9987.6|9982.6|9985.6|9980.6|9988.1|9983.1|9985.6|9980.6|11
1649404500000|2022-04-08 07:55:00|9985.8|9980.8|9980.5|9975.5|9986.1|9981.1|9980.3|9975.3|45
1649404800000|2022-04-08 08:00:00|9980.6|9975.6|9976.6|9971.6|9981.6|9976.6|9976|9971|86
1649405100000|2022-04-08 08:05:00|9976.4|9971.4|9974.9|9969.9|9977.8|9972.8|9974|9969|74
1649405400000|2022-04-08 08:10:00|9975|9970|9976|9971|9976|9971|9973.5|9968.5|30
1649405700000|2022-04-08 08:15:00|9975.8|9970.8|9978.6|9973.6|9979.2|9974.2|9975.6|9970.6|39
1649406000000|2022-04-08 08:20:00|9978.8|9973.8|9978.1|9973.1|9979|9974|9976|9971|61
1649406300000|2022-04-08 08:25:00|9977.9|9972.9|9980.9|9975.9|9981|9976|9977.4|9972.4|31
1649406600000|2022-04-08 08:30:00|9981|9976|9982.6|9977.6|9982.7|9977.7|9980.5|9975.5|31
1649406900000|2022-04-08 08:35:00|9982.7|9977.7|9981.8|9976.8|9983.5|9978.5|9981.4|9976.4|47
1649407200000|2022-04-08 08:40:00|9982|9977|9980.9|9975.9|9982.2|9977.2|9979.8|9974.8|44
1649407500000|2022-04-08 08:45:00|9980.8|9975.8|9982.4|9977.4|9982.7|9977.7|9980.5|9975.5|28
1649407800000|2022-04-08 08:50:00|9982.6|9977.6|9984.5|9979.5|9985.9|9980.9|9982.5|9977.5|53
1649408100000|2022-04-08 08:55:00|9984.7|9979.7|9983.1|9978.1|9987.2|9982.2|9982.9|9977.9|51
1649408400000|2022-04-08 09:00:00|9983|9978|9980.6|9975.6|9985|9980|9980.5|9975.5|46
1649408700000|2022-04-08 09:05:00|9980.4|9975.4|9980.4|9975.4|9981.9|9976.9|9979.5|9974.5|52
1649409000000|2022-04-08 09:10:00|9980.2|9975.2|9982.9|9977.9|9983.3|9978.3|9980|9975|93
1649409300000|2022-04-08 09:15:00|9982.6|9977.6|9979.9|9974.9|9983.3|9978.3|9979.3|9974.3|39
1649409600000|2022-04-08 09:20:00|9979.7|9974.7|9978.6|9973.6|9981.5|9976.5|9978.6|9973.6|22
1649409900000|2022-04-08 09:25:00|9978.8|9973.8|9978.2|9973.2|9978.8|9973.8|9976.6|9971.6|46
1649410200000|2022-04-08 09:30:00|9978|9973|9981.8|9976.8|9981.8|9976.8|9977.6|9972.6|27
1649410500000|2022-04-08 09:35:00|9981.6|9976.6|9982.8|9977.8|9983.7|9978.7|9981.1|9976.1|21
1649410800000|2022-04-08 09:40:00|9982.7|9977.7|9982.9|9977.9|9984.8|9979.8|9981.9|9976.9|16
1649411100000|2022-04-08 09:45:00|9982.7|9977.7|9982.2|9977.2|9983.8|9978.8|9980.9|9975.9|18
1649411400000|2022-04-08 09:50:00|9982|9977|9983|9978|9984|9979|9981.9|9976.9|14
1649411700000|2022-04-08 09:55:00|9982.9|9977.9|9983.9|9978.9|9984.3|9979.3|9981.5|9976.5|13
1649412000000|2022-04-08 10:00:00|9984.1|9979.1|9983.8|9978.8|9984.8|9979.8|9983.3|9978.3|37
1649412300000|2022-04-08 10:05:00|9984|9979|9984.7|9979.7|9986|9981|9983.8|9978.8|19
1649412600000|2022-04-08 10:10:00|9984.3|9979.3|9984.6|9979.6|9986.2|9981.2|9983.8|9978.8|28
1649412900000|2022-04-08 10:15:00|9984.4|9979.4|9978.8|9973.8|9985|9980|9976.8|9971.8|59
1649413200000|2022-04-08 10:20:00|9979|9974|9976.3|9971.3|9979.3|9974.3|9974.4|9969.4|54
1649413500000|2022-04-08 10:25:00|9976.5|9971.5|9979.6|9974.6|9980.7|9975.7|9975.6|9970.6|28
1649413800000|2022-04-08 10:30:00|9979.5|9974.5|9978.2|9973.2|9979.7|9974.7|9977.8|9972.8|16
1649414100000|2022-04-08 10:35:00|9978|9973|9976|9971|9978.8|9973.8|9975.4|9970.4|14
1649414400000|2022-04-08 10:40:00|9975.8|9970.8|9973.4|9968.4|9976.3|9971.3|9972.6|9967.6|22
1649414700000|2022-04-08 10:45:00|9973.2|9968.2|9971.3|9966.3|9974.6|9969.6|9971.3|9966.3|94
1649415000000|2022-04-08 10:50:00|9971.1|9966.1|9972.2|9967.2|9972.9|9967.9|9971|9966|76
1649415300000|2022-04-08 10:55:00|9972|9967|9973.9|9968.9|9974.4|9969.4|9971.8|9966.8|104
1649415600000|2022-04-08 11:00:00|9973.8|9968.8|9977.4|9972.4|9977.6|9972.6|9973|9968|176
1649415900000|2022-04-08 11:05:00|9977.6|9972.6|9980.3|9975.3|9980.3|9975.3|9976.8|9971.8|48
1649416200000|2022-04-08 11:10:00|9980.1|9975.1|9980.9|9975.9|9981.9|9976.9|9978.8|9973.8|142
1649416500000|2022-04-08 11:15:00|9981.1|9976.1|9982.9|9977.9|9983.7|9978.7|9980.3|9975.3|63
1649416800000|2022-04-08 11:20:00|9982.7|9977.7|9987.9|9982.9|9987.9|9982.9|9982.3|9977.3|102
1649417100000|2022-04-08 11:25:00|9988.1|9983.1|9989.6|9984.6|9989.7|9984.7|9987.1|9982.1|53
1649417400000|2022-04-08 11:30:00|9989.7|9984.7|9989.3|9984.3|9989.7|9984.7|9988.7|9983.7|61
1649417700000|2022-04-08 11:35:00|9989.1|9984.1|9991.3|9986.3|9991.7|9986.7|9989.1|9984.1|64
1649418000000|2022-04-08 11:40:00|9991.1|9986.1|9990.1|9985.1|9991.9|9986.9|9989.6|9984.6|36
1649418300000|2022-04-08 11:45:00|9990|9985|9989.4|9984.4|9991.4|9986.4|9989.4|9984.4|20
1649418600000|2022-04-08 11:50:00|9989.5|9984.5|9992.4|9987.4|9993.6|9988.6|9989.5|9984.5|51
1649418900000|2022-04-08 11:55:00|9992.1|9987.1|9989.3|9984.3|9992.8|9987.8|9989|9984|64
1649419200000|2022-04-08 12:00:00|9989.2|9984.2|9992.1|9987.1|9992.8|9987.8|9988.8|9983.8|75
1649419500000|2022-04-08 12:05:00|9992|9987|9992.1|9987.1|9994.7|9989.7|9991.4|9986.4|60
1649419800000|2022-04-08 12:10:00|9992.3|9987.3|9990.7|9985.7|9993|9988|9989.7|9984.7|112
1649420100000|2022-04-08 12:15:00|9990.5|9985.5|9991.8|9986.8|9993.8|9988.8|9990.5|9985.5|361
1649420400000|2022-04-08 12:20:00|9993.2|9988.2|9992.6|9987.6|9994.6|9989.6|9992.6|9987.6|327
1649420700000|2022-04-08 12:25:00|9992.4|9987.4|9994.1|9989.1|9994.9|9989.9|9991.9|9986.9|79
1649421000000|2022-04-08 12:30:00|9994.3|9989.3|9994.7|9989.7|9995.6|9990.6|9992.8|9987.8|173
1649421300000|2022-04-08 12:35:00|9994.5|9989.5|9993|9988|9995.4|9990.4|9991.8|9986.8|114
1649421600000|2022-04-08 12:40:00|9993.2|9988.2|9993.2|9988.2|9993.4|9988.4|9991.6|9986.6|57
1649421900000|2022-04-08 12:45:00|9993.4|9988.4|9994.5|9989.5|9995.1|9990.1|9992.9|9987.9|59
1649422200000|2022-04-08 12:50:00|9994.6|9989.6|9994.9|9989.9|9995.5|9990.5|9993.6|9988.6|67
1649422500000|2022-04-08 12:55:00|9995.1|9990.1|9998.9|9993.9|10000.1|9995.1|9994.6|9989.6|267
1649422800000|2022-04-08 13:00:00|9999|9994|9999.3|9994.3|9999.7|9994.7|9996.3|9991.3|94
1649423100000|2022-04-08 13:05:00|9999.5|9994.5|10002.1|9997.1|10002.3|9997.3|9998.4|9993.4|202
1649423400000|2022-04-08 13:10:00|10001.9|9996.9|10000.1|9995.1|10002.5|9997.5|10000|9995|121
1649423700000|2022-04-08 13:15:00|10000.3|9995.3|10009.3|10004.3|10009.5|10004.5|10000|9995|182
1649424000000|2022-04-08 13:20:00|10009.5|10004.5|10011.7|10006.7|10011.7|10006.7|10007.3|10002.3|251
1649424300000|2022-04-08 13:25:00|10012|10007|10011.5|10006.5|10014.1|10009.1|10008.7|10003.7|133
1649424600000|2022-04-08 13:30:00|10011.4|10006.4|10008.4|10003.4|10012.9|10007.9|10006.5|10001.5|166
1649424900000|2022-04-08 13:35:00|10008.3|10003.3|10014.1|10009.1|10014.1|10009.1|10006.1|10001.1|92
1649425200000|2022-04-08 13:40:00|10014.3|10009.3|10013.6|10008.6|10015|10010|10011|10006|137
1649425500000|2022-04-08 13:45:00|10013.7|10008.7|10013.9|10008.9|10015.1|10010.1|10012.1|10007.1|138
1649425800000|2022-04-08 13:50:00|10014.1|10009.1|10013.4|10008.4|10014.7|10009.7|10009.2|10004.2|75
1649426100000|2022-04-08 13:55:00|10013.6|10008.6|10013.1|10008.1|10015|10010|10011.3|10006.3|56
1649426400000|2022-04-08 14:00:00|10013.2|10008.2|10010.4|10005.4|10013.8|10008.8|10008.1|10003.1|103
1649426700000|2022-04-08 14:05:00|10011.2|10006.2|10007.7|10002.7|10011.7|10006.7|10007.4|10002.4|187
1649427000000|2022-04-08 14:10:00|10007.8|10002.8|10006.2|10001.2|10009.3|10004.3|10005.1|10000.1|93
1649427300000|2022-04-08 14:15:00|10006.1|10001.1|10005.4|10000.4|10008.4|10003.4|10004.1|9999.1|62
1649427600000|2022-04-08 14:20:00|10005.5|10000.5|10000.2|9995.2|10006.5|10001.5|9999.8|9994.8|222
1649427900000|2022-04-08 14:25:00|10000.3|9995.3|9999.9|9994.9|10002.6|9997.6|9999.2|9994.2|117
1649428200000|2022-04-08 14:30:00|10000|9995|9999.8|9994.8|10001.8|9996.8|9998.3|9993.3|180
1649428500000|2022-04-08 14:35:00|9999.5|9994.5|10000.3|9995.3|10002.3|9997.3|9999|9994|84
1649428800000|2022-04-08 14:40:00|10000.1|9995.1|9997.9|9992.9|10000.3|9995.3|9996.1|9991.1|34
1649429100000|2022-04-08 14:45:00|9998|9993|9996.4|9991.4|9999.5|9994.5|9993.8|9988.8|99
1649429400000|2022-04-08 14:50:00|9996.5|9991.5|9987.8|9982.8|9996.5|9991.5|9987.5|9982.5|124
1649429700000|2022-04-08 14:55:00|9987.9|9982.9|9987.9|9982.9|9991.7|9986.7|9983.6|9978.6|451
1649430000000|2022-04-08 15:00:00|9988|9983|9984.7|9979.7|9988.5|9983.5|9982.6|9977.6|178
1649430300000|2022-04-08 15:05:00|9984.5|9979.5|9979.5|9974.5|9984.5|9979.5|9979.4|9974.4|88
1649430600000|2022-04-08 15:10:00|9979.7|9974.7|9979.1|9974.1|9980.7|9975.7|9978.8|9973.8|145
1649430900000|2022-04-08 15:15:00|9979.3|9974.3|9978.8|9973.8|9979.5|9974.5|9976.1|9971.1|491
1649431200000|2022-04-08 15:20:00|9978.3|9973.3|9978.2|9973.2|9979.2|9974.2|9977.1|9972.1|332
1649431500000|2022-04-08 15:25:00|9978.1|9973.1|9981.8|9976.8|9982.4|9977.4|9977.8|9972.8|331
1649431800000|2022-04-08 15:30:00|9981.7|9976.7|9978.5|9973.5|9982.7|9977.7|9978.5|9973.5|392
1649432100000|2022-04-08 15:35:00|9978.7|9973.7|9978.6|9973.6|9980.7|9975.7|9978|9973|469
1649432400000|2022-04-08 15:40:00|9978.4|9973.4|9980.3|9975.3|9980.5|9975.5|9978|9973|76
1649432700000|2022-04-08 15:45:00|9980.1|9975.1|9977.4|9972.4|9981|9976|9976.6|9971.6|611
1649433000000|2022-04-08 15:50:00|9977.6|9972.6|9979.1|9974.1|9979.5|9974.5|9976.7|9971.7|108
1649433300000|2022-04-08 15:55:00|9979.2|9974.2|9976.6|9971.6|9979.9|9974.9|9976.1|9971.1|47
1649433600000|2022-04-08 16:00:00|9976.9|9971.9|9977.1|9972.1|9977.5|9972.5|9975.6|9970.6|40
1649433900000|2022-04-08 16:05:00|9977.3|9972.3|9978.1|9973.1|9981.1|9976.1|9976.3|9971.3|98
1649434200000|2022-04-08 16:10:00|9978.4|9973.4|9978.1|9973.1|9978.6|9973.6|9975.6|9970.6|25
1649434500000|2022-04-08 16:15:00|9977.6|9972.6|9975.6|9970.6|9977.8|9972.8|9975.6|9970.6|65
1649434800000|2022-04-08 16:20:00|9974.8|9969.8|9975.8|9970.8|9976.6|9971.6|9974.7|9969.7|65
1649435100000|2022-04-08 16:25:00|9975.9|9970.9|9976.1|9971.1|9976.4|9971.4|9975.1|9970.1|64
1649435400000|2022-04-08 16:30:00|9976.3|9971.3|9980.8|9975.8|9981.1|9976.1|9976.1|9971.1|51
1649435700000|2022-04-08 16:35:00|9980.6|9975.6|9977.3|9972.3|9980.6|9975.6|9977.1|9972.1|47
1649436000000|2022-04-08 16:40:00|9977.1|9972.1|9978.8|9973.8|9979.3|9974.3|9977.1|9972.1|15
1649436300000|2022-04-08 16:45:00|9979|9974|9980.3|9975.3|9980.6|9975.6|9978.8|9973.8|30
1649436600000|2022-04-08 16:50:00|9980.1|9975.1|9979.4|9974.4|9981|9976|9978.3|9973.3|18
1649436900000|2022-04-08 16:55:00|9979.3|9974.3|9979.4|9974.4|9979.8|9974.8|9978|9973|22
1649437200000|2022-04-08 17:00:00|9979.2|9974.2|9981.3|9976.3|9983.8|9978.8|9978.5|9973.5|33
1649437500000|2022-04-08 17:05:00|9981.5|9976.5|9981.2|9976.2|9983.3|9978.3|9981|9976|32
1649437800000|2022-04-08 17:10:00|9981.3|9976.3|9982.3|9977.3|9982.5|9977.5|9980.3|9975.3|13
1649438100000|2022-04-08 17:15:00|9982.1|9977.1|9983.8|9978.8|9985.9|9980.9|9982|9977|46
1649438400000|2022-04-08 17:20:00|9983.5|9978.5|9982|9977|9983.5|9978.5|9980.9|9975.9|12
1649438700000|2022-04-08 17:25:00|9982.3|9977.3|9983.7|9978.7|9983.7|9978.7|9981|9976|42
1649439000000|2022-04-08 17:30:00|9983.6|9978.6|9986.8|9981.8|9986.8|9981.8|9983.3|9978.3|47
1649439300000|2022-04-08 17:35:00|9986.5|9981.5|9985.5|9980.5|9986.8|9981.8|9985|9980|11
1649439600000|2022-04-08 17:40:00|9985.6|9980.6|9984.3|9979.3|9986.3|9981.3|9983.6|9978.6|16
1649439900000|2022-04-08 17:45:00|9984.1|9979.1|9981.5|9976.5|9984.5|9979.5|9981|9976|36
1649440200000|2022-04-08 17:50:00|9981.4|9976.4|9979.5|9974.5|9981.5|9976.5|9978.3|9973.3|69
1649440500000|2022-04-08 17:55:00|9979.9|9974.9|9981|9976|9981.3|9976.3|9979.3|9974.3|17
1649440800000|2022-04-08 18:00:00|9980.9|9975.9|9981.8|9976.8|9982.8|9977.8|9980.1|9975.1|15
1649441100000|2022-04-08 18:05:00|9982|9977|9980.2|9975.2|9982|9977|9979.6|9974.6|9
1649441400000|2022-04-08 18:10:00|9980.3|9975.3|9979.8|9974.8|9980.3|9975.3|9978.9|9973.9|6
1649441700000|2022-04-08 18:15:00|9979.6|9974.6|9979|9974|9979.8|9974.8|9978.3|9973.3|13
1649442000000|2022-04-08 18:20:00|9978.9|9973.9|9979.5|9974.5|9979.5|9974.5|9977.8|9972.8|20
1649442300000|2022-04-08 18:25:00|9979.4|9974.4|9979.3|9974.3|9981.5|9976.5|9979.1|9974.1|29
1649442600000|2022-04-08 18:30:00|9979.1|9974.1|9977.3|9972.3|9979.9|9974.9|9977|9972|31
1649442900000|2022-04-08 18:35:00|9977.5|9972.5|9977.5|9972.5|9978|9973|9976|9971|15
1649443200000|2022-04-08 18:40:00|9977.3|9972.3|9977.3|9972.3|9977.5|9972.5|9976.6|9971.6|19
1649443500000|2022-04-08 18:45:00|9977.5|9972.5|9976.8|9971.8|9978.3|9973.3|9976.7|9971.7|23
1649443800000|2022-04-08 18:50:00|9976.6|9971.6|9973.7|9968.7|9977|9972|9972.8|9967.8|96
1649444100000|2022-04-08 18:55:00|9973.3|9968.3|9971.8|9966.8|9974.3|9969.3|9970.7|9965.7|547
1649444400000|2022-04-08 19:00:00|9971.6|9966.6|9974.3|9969.3|9974.8|9969.8|9970.9|9965.9|64
1649444700000|2022-04-08 19:05:00|9974.5|9969.5|9974.4|9969.4|9975.8|9970.8|9973.9|9968.9|42
1649445000000|2022-04-08 19:10:00|9974.6|9969.6|9975.8|9970.8|9976.5|9971.5|9974.5|9969.5|42
1649445300000|2022-04-08 19:15:00|9975.9|9970.9|9973.5|9968.5|9976.3|9971.3|9973.1|9968.1|17
1649445600000|2022-04-08 19:20:00|9973.2|9968.2|9975.5|9970.5|9975.8|9970.8|9973.2|9968.2|17
1649445900000|2022-04-08 19:25:00|9975.7|9970.7|9974.5|9969.5|9975.8|9970.8|9974.3|9969.3|5
1649446200000|2022-04-08 19:30:00|9974.3|9969.3|9975.3|9970.3|9975.5|9970.5|9973.9|9968.9|13
1649446500000|2022-04-08 19:35:00|9975|9970|9975.3|9970.3|9976|9971|9974.1|9969.1|28
1649446800000|2022-04-08 19:40:00|9975|9970|9974.8|9969.8|9976|9971|9974.6|9969.6|15
1649447100000|2022-04-08 19:45:00|9975|9970|9975|9970|9975.8|9970.8|9974.3|9969.3|16
1649447400000|2022-04-08 19:50:00|9974.8|9969.8|9975.8|9970.8|9976|9971|9974.5|9969.5|20
1649447700000|2022-04-08 19:55:00|9975.9|9970.9|9974.7|9969.7|9977|9972|9974.7|9969.7|21
1649448000000|2022-04-08 20:00:00|9974.5|9969.5|9975.3|9970.3|9976|9971|9974.5|9969.5|10
1649448300000|2022-04-08 20:05:00|9975.5|9970.5|9976.6|9971.6|9976.6|9971.6|9975.4|9970.4|9
1649448600000|2022-04-08 20:10:00|9976.4|9971.4|9976.8|9971.8|9976.8|9971.8|9975|9970|18
1649448900000|2022-04-08 20:15:00|9976.6|9971.6|9977.3|9972.3|9978.1|9973.1|9976.3|9971.3|5
1649449200000|2022-04-08 20:20:00|9977.1|9972.1|9977.6|9972.6|9977.8|9972.8|9977|9972|13
1649449500000|2022-04-08 20:25:00|9977.5|9972.5|9976.8|9971.8|9977.5|9972.5|9975.8|9970.8|8
1649449800000|2022-04-08 20:30:00|9976.6|9971.6|9976.1|9971.1|9976.6|9971.6|9975.9|9970.9|1
1649450100000|2022-04-08 20:35:00|9976|9971|9973.9|9968.9|9976|9971|9973.2|9968.2|5
1649450400000|2022-04-08 20:40:00|9974.1|9969.1|9975.8|9970.8|9975.8|9970.8|9973.9|9968.9|6
1649450700000|2022-04-08 20:45:00|9976|9971|9976.3|9971.3|9976.4|9971.4|9975.4|9970.4|16
1649451000000|2022-04-08 20:50:00|9976.1|9971.1|9975.8|9970.8|9976.8|9971.8|9975.8|9970.8|41
1649451300000|2022-04-08 20:55:00|9975.6|9970.6|9982|9973|9982|9973|9974.1|9969|6
1649030400000|2022-04-04 00:00:00|9856.6|9851.6|9853.4|9848.4|9856.6|9851.6|9853.1|9848.1|54
1649030700000|2022-04-04 00:05:00|9852.9|9847.9|9851.6|9846.6|9853.4|9848.4|9850.9|9845.9|35
1649031000000|2022-04-04 00:10:00|9851.4|9846.4|9851.9|9846.9|9852.4|9847.4|9851.1|9846.1|14
1649031300000|2022-04-04 00:15:00|9852.1|9847.1|9850.9|9845.9|9853.6|9848.6|9850.9|9845.9|21
1649031600000|2022-04-04 00:20:00|9850.6|9845.6|9850.1|9845.1|9850.9|9845.9|9849.4|9844.4|9
1649031900000|2022-04-04 00:25:00|9850.4|9845.4|9850.1|9845.1|9850.4|9845.4|9849.1|9844.1|10
1649032200000|2022-04-04 00:30:00|9849.9|9844.9|9851.6|9846.6|9851.9|9846.9|9849.6|9844.6|4
1649032500000|2022-04-04 00:35:00|9851.4|9846.4|9849.4|9844.4|9851.4|9846.4|9848.9|9843.9|7
1649032800000|2022-04-04 00:40:00|9849.6|9844.6|9849.4|9844.4|9850.1|9845.1|9848.9|9843.9|8
1649033100000|2022-04-04 00:45:00|9849.2|9844.2|9849.1|9844.1|9849.2|9844.2|9847.9|9842.9|4
1649033400000|2022-04-04 00:50:00|9848.9|9843.9|9852.1|9847.1|9852.4|9847.4|9847.9|9842.9|19
1649033700000|2022-04-04 00:55:00|9851.9|9846.9|9850.9|9845.9|9852.5|9847.5|9849.9|9844.9|11
1649034000000|2022-04-04 01:00:00|9851|9846|9852.1|9847.1|9852.2|9847.2|9850.9|9845.9|9
1649034300000|2022-04-04 01:05:00|9851.9|9846.9|9853.6|9848.6|9853.7|9848.7|9851.9|9846.9|9
1649034600000|2022-04-04 01:10:00|9853.9|9848.9|9854.1|9849.1|9854.1|9849.1|9852.4|9847.4|6
1649034900000|2022-04-04 01:15:00|9853.9|9848.9|9854.1|9849.1|9855.1|9850.1|9853.6|9848.6|16
1649035200000|2022-04-04 01:20:00|9854.3|9849.3|9851.6|9846.6|9854.4|9849.4|9851.6|9846.6|8
1649035500000|2022-04-04 01:25:00|9851.4|9846.4|9851.1|9846.1|9852.4|9847.4|9850.5|9845.5|5
1649035800000|2022-04-04 01:30:00|9850.9|9845.9|9849.3|9844.3|9850.9|9845.9|9848.8|9843.8|5
1649036100000|2022-04-04 01:35:00|9849.5|9844.5|9848.4|9843.4|9849.8|9844.8|9847.8|9842.8|4
1649036400000|2022-04-04 01:40:00|9848.3|9843.3|9849.8|9844.8|9850.3|9845.3|9848.3|9843.3|7
1649036700000|2022-04-04 01:45:00|9850|9845|9852.3|9847.3|9852.8|9847.8|9850|9845|7
1649037000000|2022-04-04 01:50:00|9852.1|9847.1|9850.8|9845.8|9852.1|9847.1|9850.8|9845.8|4
1649037300000|2022-04-04 01:55:00|9851|9846|9852.8|9847.8|9853.3|9848.3|9850.9|9845.9|14
1649037600000|2022-04-04 02:00:00|9852.6|9847.6|9854.8|9849.8|9854.8|9849.8|9852.6|9847.6|21
1649037900000|2022-04-04 02:05:00|9854.6|9849.6|9853.3|9848.3|9854.8|9849.8|9853.3|9848.3|2
1649038200000|2022-04-04 02:10:00|9853.1|9848.1|9853.3|9848.3|9854.3|9849.3|9852.8|9847.8|3
1649038500000|2022-04-04 02:15:00|9853.6|9848.6|9852.9|9847.9|9854.3|9849.3|9852.8|9847.8|4
1649038800000|2022-04-04 02:20:00|9852.8|9847.8|9852.3|9847.3|9853.1|9848.1|9851.8|9846.8|2
1649039100000|2022-04-04 02:25:00|9852.5|9847.5|9852.3|9847.3|9852.8|9847.8|9851.8|9846.8|1
1649039400000|2022-04-04 02:30:00|9852.1|9847.1|9852.5|9847.5|9852.8|9847.8|9851.8|9846.8|2
1649039700000|2022-04-04 02:35:00|9852.3|9847.3|9852.3|9847.3|9852.3|9847.3|9851.9|9846.9|2
1649040000000|2022-04-04 02:40:00|9852.5|9847.5|9854.8|9849.8|9855.2|9850.2|9851.8|9846.8|12
1649040300000|2022-04-04 02:45:00|9855|9850|9854|9849|9855.3|9850.3|9853.8|9848.8|9
1649040600000|2022-04-04 02:50:00|9854.2|9849.2|9853.9|9848.9|9854.2|9849.2|9853.1|9848.1|0
1649040900000|2022-04-04 02:55:00|9853.7|9848.7|9853.3|9848.3|9854.3|9849.3|9853.3|9848.3|14
1649041200000|2022-04-04 03:00:00|9853.8|9848.8|9853.8|9848.8|9854.3|9849.3|9853.3|9848.3|13
1649041500000|2022-04-04 03:05:00|9853.6|9848.6|9852.8|9847.8|9854|9849|9852.5|9847.5|1
1649041800000|2022-04-04 03:10:00|9852.6|9847.6|9852.3|9847.3|9853|9848|9852.3|9847.3|2
1649042100000|2022-04-04 03:15:00|9852.5|9847.5|9851|9846|9852.5|9847.5|9850.8|9845.8|8
1649042400000|2022-04-04 03:20:00|9850.8|9845.8|9850.3|9845.3|9851|9846|9850.3|9845.3|4
1649042700000|2022-04-04 03:25:00|9850|9845|9850.3|9845.3|9850.5|9845.5|9849.8|9844.8|1
1649043000000|2022-04-04 03:30:00|9850.1|9845.1|9852.1|9847.1|9852.1|9847.1|9849.8|9844.8|9
1649043300000|2022-04-04 03:35:00|9851.9|9846.9|9851.3|9846.3|9852.3|9847.3|9850.8|9845.8|7
1649043600000|2022-04-04 03:40:00|9851.8|9846.8|9852.5|9847.5|9852.8|9847.8|9851.3|9846.3|5
1649043900000|2022-04-04 03:45:00|9852.7|9847.7|9853.6|9848.6|9853.6|9848.6|9852.7|9847.7|23
1649044200000|2022-04-04 03:50:00|9853.8|9848.8|9852.8|9847.8|9853.8|9848.8|9852.3|9847.3|4
1649044500000|2022-04-04 03:55:00|9852.6|9847.6|9854.3|9849.3|9854.8|9849.8|9852.5|9847.5|23
1649044800000|2022-04-04 04:00:00|9854.5|9849.5|9854.2|9849.2|9854.8|9849.8|9853.5|9848.5|4
1649045100000|2022-04-04 04:05:00|9854.3|9849.3|9853.8|9848.8|9855.3|9850.3|9853.8|9848.8|23
1649045400000|2022-04-04 04:10:00|9854|9849|9854.3|9849.3|9854.5|9849.5|9853.5|9848.5|0
1649045700000|2022-04-04 04:15:00|9854.1|9849.1|9853.3|9848.3|9854.5|9849.5|9853.3|9848.3|2
1649046000000|2022-04-04 04:20:00|9853|9848|9852.3|9847.3|9853.3|9848.3|9852.3|9847.3|3
1649046300000|2022-04-04 04:25:00|9852.5|9847.5|9852.8|9847.8|9853.2|9848.2|9851.8|9846.8|8
1649046600000|2022-04-04 04:30:00|9853|9848|9852.8|9847.8|9853.3|9848.3|9852.5|9847.5|1
1649046900000|2022-04-04 04:35:00|9853|9848|9852.8|9847.8|9853.5|9848.5|9852.3|9847.3|1
1649047200000|2022-04-04 04:40:00|9853|9848|9853.3|9848.3|9854.1|9849.1|9853|9848|8
1649047500000|2022-04-04 04:45:00|9853.1|9848.1|9853.8|9848.8|9853.8|9848.8|9852.1|9847.1|1
1649047800000|2022-04-04 04:50:00|9853.6|9848.6|9852.3|9847.3|9853.8|9848.8|9852.3|9847.3|4
1649048100000|2022-04-04 04:55:00|9852.5|9847.5|9852.6|9847.6|9853|9848|9851.8|9846.8|3
1649048400000|2022-04-04 05:00:00|9852.5|9847.5|9850.5|9845.5|9852.8|9847.8|9850.5|9845.5|8
1649048700000|2022-04-04 05:05:00|9850.7|9845.7|9851|9846|9851.7|9846.7|9850.7|9845.7|2
1649049000000|2022-04-04 05:10:00|9851.2|9846.2|9850.7|9845.7|9852.2|9847.2|9850.7|9845.7|10
1649049300000|2022-04-04 05:15:00|9851|9846|9852.1|9847.1|9852.7|9847.7|9850.7|9845.7|8
1649049600000|2022-04-04 05:20:00|9852|9847|9852|9847|9852.7|9847.7|9851.5|9846.5|0
1649049900000|2022-04-04 05:25:00|9852.2|9847.2|9852|9847|9853.1|9848.1|9851.8|9846.8|7
1649050200000|2022-04-04 05:30:00|9851.8|9846.8|9853.7|9848.7|9853.7|9848.7|9851.7|9846.7|7
1649050500000|2022-04-04 05:35:00|9853.2|9848.2|9852|9847|9853.7|9848.7|9852|9847|8
1649050800000|2022-04-04 05:40:00|9852.2|9847.2|9851.3|9846.3|9852.7|9847.7|9851.2|9846.2|7
1649051100000|2022-04-04 05:45:00|9851.2|9846.2|9852.2|9847.2|9852.5|9847.5|9851.2|9846.2|1
1649051400000|2022-04-04 05:50:00|9852.5|9847.5|9852.5|9847.5|9853.7|9848.7|9852|9847|6
1649051700000|2022-04-04 05:55:00|9852.7|9847.7|9850|9845|9852.7|9847.7|9850|9845|13
1649052000000|2022-04-04 06:00:00|9850.2|9845.2|9849.2|9844.2|9850.5|9845.5|9848.7|9843.7|50
1649052300000|2022-04-04 06:05:00|9849|9844|9854.2|9849.2|9854.2|9849.2|9848.8|9843.8|31
1649052600000|2022-04-04 06:10:00|9854.3|9849.3|9858.3|9853.3|9858.8|9853.8|9854.2|9849.2|62
1649052900000|2022-04-04 06:15:00|9858.2|9853.2|9856.7|9851.7|9858.7|9853.7|9855.7|9850.7|72
1649053200000|2022-04-04 06:20:00|9857|9852|9855.7|9850.7|9858.7|9853.7|9854.7|9849.7|29
1649053500000|2022-04-04 06:25:00|9855.5|9850.5|9856|9851|9857.2|9852.2|9854.7|9849.7|29
1649053800000|2022-04-04 06:30:00|9855.8|9850.8|9854.7|9849.7|9856.2|9851.2|9854.2|9849.2|36
1649054100000|2022-04-04 06:35:00|9854.3|9849.3|9853|9848|9854.5|9849.5|9852.5|9847.5|17
1649054400000|2022-04-04 06:40:00|9853.2|9848.2|9852.5|9847.5|9854.7|9849.7|9852.2|9847.2|24
1649054700000|2022-04-04 06:45:00|9852.2|9847.2|9852.4|9847.4|9853.7|9848.7|9852.2|9847.2|19
1649055000000|2022-04-04 06:50:00|9852.7|9847.7|9855.5|9850.5|9856|9851|9852.5|9847.5|32
1649055300000|2022-04-04 06:55:00|9855.7|9850.7|9856.3|9851.3|9858.2|9853.2|9855.5|9850.5|37
1649055600000|2022-04-04 07:00:00|9856.2|9851.2|9854.3|9849.3|9858.5|9853.5|9854.2|9849.2|96
1649055900000|2022-04-04 07:05:00|9854.2|9849.2|9858.8|9853.8|9859|9854|9853.5|9848.5|43
1649056200000|2022-04-04 07:10:00|9858.7|9853.7|9857.5|9852.5|9858.7|9853.7|9854.8|9849.8|48
1649056500000|2022-04-04 07:15:00|9857.7|9852.7|9857.8|9852.8|9859.9|9854.9|9855.2|9850.2|41
1649056800000|2022-04-04 07:20:00|9858|9853|9858|9853|9859.3|9854.3|9856.7|9851.7|30
1649057100000|2022-04-04 07:25:00|9858.2|9853.2|9857.7|9852.7|9858.4|9853.4|9855.3|9850.3|33
1649057400000|2022-04-04 07:30:00|9857.9|9852.9|9857.3|9852.3|9858.2|9853.2|9855.7|9850.7|34
1649057700000|2022-04-04 07:35:00|9857.5|9852.5|9856.5|9851.5|9859.7|9854.7|9855.7|9850.7|19
1649058000000|2022-04-04 07:40:00|9856.7|9851.7|9857.5|9852.5|9858|9853|9853.8|9848.8|26
1649058300000|2022-04-04 07:45:00|9857.7|9852.7|9861.2|9856.2|9861.7|9856.7|9857.3|9852.3|25
1649058600000|2022-04-04 07:50:00|9861|9856|9859.8|9854.8|9861.5|9856.5|9859.4|9854.4|15
1649058900000|2022-04-04 07:55:00|9859.7|9854.7|9860.2|9855.2|9861|9856|9858|9853|19
1649059200000|2022-04-04 08:00:00|9860|9855|9861.7|9856.7|9864.8|9859.8|9859.5|9854.5|66
1649059500000|2022-04-04 08:05:00|9862|9857|9864.5|9859.5|9867.7|9862.7|9861.8|9856.8|44
1649059800000|2022-04-04 08:10:00|9864.3|9859.3|9863.2|9858.2|9865|9860|9861|9856|30
1649060100000|2022-04-04 08:15:00|9863|9858|9859.7|9854.7|9863.2|9858.2|9859.7|9854.7|58
1649060400000|2022-04-04 08:20:00|9859.8|9854.8|9859.7|9854.7|9862|9857|9858.3|9853.3|16
1649060700000|2022-04-04 08:25:00|9859.5|9854.5|9857.2|9852.2|9860.2|9855.2|9856.2|9851.2|21
1649061000000|2022-04-04 08:30:00|9857.5|9852.5|9858.5|9853.5|9858.7|9853.7|9855.8|9850.8|37
1649061300000|2022-04-04 08:35:00|9858.3|9853.3|9860.3|9855.3|9860.7|9855.7|9857|9852|26
1649061600000|2022-04-04 08:40:00|9860.2|9855.2|9863.2|9858.2|9863.2|9858.2|9860.2|9855.2|7
1649061900000|2022-04-04 08:45:00|9863|9858|9864.9|9859.9|9865.7|9860.7|9863|9858|21
1649062200000|2022-04-04 08:50:00|9865|9860|9866.5|9861.5|9867.7|9862.7|9865|9860|46
1649062500000|2022-04-04 08:55:00|9866.6|9861.6|9868.2|9863.2|9868.9|9863.9|9866.5|9861.5|65
1649062800000|2022-04-04 09:00:00|9868.4|9863.4|9866.7|9861.7|9869|9864|9865|9860|76
1649063100000|2022-04-04 09:05:00|9866.5|9861.5|9865|9860|9866.7|9861.7|9864.2|9859.2|18
1649063400000|2022-04-04 09:10:00|9864.8|9859.8|9863.7|9858.7|9865.2|9860.2|9863.7|9858.7|12
1649063700000|2022-04-04 09:15:00|9863.9|9858.9|9864.9|9859.9|9866.2|9861.2|9863.7|9858.7|46
1649064000000|2022-04-04 09:20:00|9865.1|9860.1|9864.6|9859.6|9865.2|9860.2|9861.7|9856.7|18
1649064300000|2022-04-04 09:25:00|9864.7|9859.7|9868.7|9863.7|9869.4|9864.4|9863.8|9858.8|42
1649064600000|2022-04-04 09:30:00|9868.4|9863.4|9870.2|9865.2|9870.4|9865.4|9867.9|9862.9|18
1649064900000|2022-04-04 09:35:00|9870|9865|9867.9|9862.9|9870.2|9865.2|9867.3|9862.3|11
1649065200000|2022-04-04 09:40:00|9868.1|9863.1|9872.1|9867.1|9872.2|9867.2|9867.7|9862.7|43
1649065500000|2022-04-04 09:45:00|9872.2|9867.2|9871.4|9866.4|9872.2|9867.2|9870.5|9865.5|38
1649065800000|2022-04-04 09:50:00|9871.7|9866.7|9873.2|9868.2|9873.8|9868.8|9870.4|9865.4|34
1649066100000|2022-04-04 09:55:00|9873.4|9868.4|9874.2|9869.2|9874.7|9869.7|9872.9|9867.9|47
1649066400000|2022-04-04 10:00:00|9874.4|9869.4|9873.7|9868.7|9875.2|9870.2|9873.2|9868.2|47
1649066700000|2022-04-04 10:05:00|9874.2|9869.2|9873.7|9868.7|9874.7|9869.7|9871.2|9866.2|57
1649067000000|2022-04-04 10:10:00|9873.9|9868.9|9875.2|9870.2|9876.2|9871.2|9873.7|9868.7|30
1649067300000|2022-04-04 10:15:00|9875.7|9870.7|9875.7|9870.7|9875.7|9870.7|9874.1|9869.1|25
1649067600000|2022-04-04 10:20:00|9875.9|9870.9|9875.7|9870.7|9877.1|9872.1|9874.7|9869.7|85
1649067900000|2022-04-04 10:25:00|9875.4|9870.4|9875.2|9870.2|9876.4|9871.4|9874.2|9869.2|45
1649068200000|2022-04-04 10:30:00|9875.4|9870.4|9877.5|9872.5|9877.7|9872.7|9874.9|9869.9|30
1649068500000|2022-04-04 10:35:00|9877.4|9872.4|9881.3|9876.3|9881.7|9876.7|9877.4|9872.4|76
1649068800000|2022-04-04 10:40:00|9881.1|9876.1|9881.4|9876.4|9882.7|9877.7|9880.9|9875.9|52
1649069100000|2022-04-04 10:45:00|9881.2|9876.2|9879.6|9874.6|9881.7|9876.7|9879.2|9874.2|21
1649069400000|2022-04-04 10:50:00|9879.7|9874.7|9881.4|9876.4|9881.4|9876.4|9878.6|9873.6|30
1649069700000|2022-04-04 10:55:00|9881.6|9876.6|9883.9|9878.9|9884.2|9879.2|9880.4|9875.4|39
1649070000000|2022-04-04 11:00:00|9884.1|9879.1|9880.9|9875.9|9884.2|9879.2|9880.9|9875.9|26
1649070300000|2022-04-04 11:05:00|9880.7|9875.7|9882.4|9877.4|9882.7|9877.7|9879.7|9874.7|23
1649070600000|2022-04-04 11:10:00|9882.2|9877.2|9882|9877|9882.7|9877.7|9880.7|9875.7|21
1649070900000|2022-04-04 11:15:00|9881.9|9876.9|9880.5|9875.5|9882.2|9877.2|9878.7|9873.7|65
1649071200000|2022-04-04 11:20:00|9880.4|9875.4|9878.9|9873.9|9881.9|9876.9|9878.7|9873.7|26
1649071500000|2022-04-04 11:25:00|9879.1|9874.1|9880.9|9875.9|9880.9|9875.9|9878.2|9873.2|110
1649071800000|2022-04-04 11:30:00|9880.7|9875.7|9882.2|9877.2|9882.7|9877.7|9880.7|9875.7|36
1649072100000|2022-04-04 11:35:00|9882|9877|9883.2|9878.2|9883.2|9878.2|9881|9876|37
1649072400000|2022-04-04 11:40:00|9883.4|9878.4|9883.3|9878.3|9883.7|9878.7|9881.7|9876.7|29
1649072700000|2022-04-04 11:45:00|9883.2|9878.2|9881.7|9876.7|9884.7|9879.7|9880.2|9875.2|57
1649073000000|2022-04-04 11:50:00|9881.3|9876.3|9882.3|9877.3|9883.2|9878.2|9881.3|9876.3|18
1649073300000|2022-04-04 11:55:00|9882.2|9877.2|9885.8|9880.8|9886.2|9881.2|9882|9877|49
1649073600000|2022-04-04 12:00:00|9885.7|9880.7|9880.8|9875.8|9886.2|9881.2|9880.7|9875.7|123
1649073900000|2022-04-04 12:05:00|9880.7|9875.7|9878.2|9873.2|9881.2|9876.2|9876.3|9871.3|87
1649074200000|2022-04-04 12:10:00|9878|9873|9878.2|9873.2|9878.7|9873.7|9875.8|9870.8|20
1649074500000|2022-04-04 12:15:00|9878|9873|9876.7|9871.7|9879.2|9874.2|9875.5|9870.5|32
1649074800000|2022-04-04 12:20:00|9876.5|9871.5|9878|9873|9879.2|9874.2|9876.2|9871.2|23
1649075100000|2022-04-04 12:25:00|9878.2|9873.2|9877.2|9872.2|9878.7|9873.7|9876.7|9871.7|19
1649075400000|2022-04-04 12:30:00|9877.4|9872.4|9878.2|9873.2|9878.5|9873.5|9875.7|9870.7|19
1649075700000|2022-04-04 12:35:00|9878|9873|9877.7|9872.7|9878.7|9873.7|9876.7|9871.7|40
1649076000000|2022-04-04 12:40:00|9877.9|9872.9|9876.5|9871.5|9878.7|9873.7|9875.7|9870.7|21
1649076300000|2022-04-04 12:45:00|9876.7|9871.7|9879.8|9874.8|9882.2|9877.2|9876.5|9871.5|52
1649076600000|2022-04-04 12:50:00|9879.7|9874.7|9879.5|9874.5|9882.2|9877.2|9879.2|9874.2|47
1649076900000|2022-04-04 12:55:00|9879.7|9874.7|9880.2|9875.2|9880.7|9875.7|9877.2|9872.2|40
1649077200000|2022-04-04 13:00:00|9880.4|9875.4|9879.7|9874.7|9881.2|9876.2|9878.7|9873.7|20
1649077500000|2022-04-04 13:05:00|9880.2|9875.2|9880.2|9875.2|9880.2|9875.2|9877.2|9872.2|39
1649077800000|2022-04-04 13:10:00|9880|9875|9884.5|9879.5|9885.2|9880.2|9879.9|9874.9|59
1649078100000|2022-04-04 13:15:00|9884.7|9879.7|9884.7|9879.7|9885.2|9880.2|9883.3|9878.3|64
1649078400000|2022-04-04 13:20:00|9884.5|9879.5|9885|9880|9885.2|9880.2|9882.2|9877.2|23
1649078700000|2022-04-04 13:25:00|9885.2|9880.2|9886.5|9881.5|9889.7|9884.7|9884.3|9879.3|168
1649079000000|2022-04-04 13:30:00|9886.3|9881.3|9886.6|9881.6|9888.7|9883.7|9885.7|9880.7|40
1649079300000|2022-04-04 13:35:00|9886.7|9881.7|9884|9879|9887.1|9882.1|9883.5|9878.5|50
1649079600000|2022-04-04 13:40:00|9883.8|9878.8|9884.7|9879.7|9886.5|9881.5|9882.9|9877.9|54
1649079900000|2022-04-04 13:45:00|9884.5|9879.5|9885.1|9880.1|9887.1|9882.1|9883.7|9878.7|108
1649080200000|2022-04-04 13:50:00|9885.2|9880.2|9882.8|9877.8|9885.4|9880.4|9882.8|9877.8|103
1649080500000|2022-04-04 13:55:00|9882.7|9877.7|9883.6|9878.6|9884.5|9879.5|9882.2|9877.2|118
1649080800000|2022-04-04 14:00:00|9883.7|9878.7|9885|9880|9887.7|9882.7|9883.7|9878.7|79
1649081100000|2022-04-04 14:05:00|9885.1|9880.1|9887.4|9882.4|9890.1|9885.1|9885.1|9880.1|91
1649081400000|2022-04-04 14:10:00|9887.5|9882.5|9888.7|9883.7|9889|9884|9886.7|9881.7|66
1649081700000|2022-04-04 14:15:00|9889.2|9884.2|9886.7|9881.7|9890.1|9885.1|9886.5|9881.5|41
1649082000000|2022-04-04 14:20:00|9886.5|9881.5|9884.3|9879.3|9887.2|9882.2|9884.2|9879.2|40
1649082300000|2022-04-04 14:25:00|9884.2|9879.2|9889.6|9884.6|9889.9|9884.9|9883.8|9878.8|32
1649082600000|2022-04-04 14:30:00|9889.4|9884.4|9889.7|9884.7|9891.2|9886.2|9888.9|9883.9|81
1649082900000|2022-04-04 14:35:00|9889.5|9884.5|9889.9|9884.9|9889.9|9884.9|9887.2|9882.2|39
1649083200000|2022-04-04 14:40:00|9890.1|9885.1|9887.2|9882.2|9890.9|9885.9|9886.9|9881.9|60
1649083500000|2022-04-04 14:45:00|9887.4|9882.4|9886.4|9881.4|9888.9|9883.9|9885.1|9880.1|36
1649083800000|2022-04-04 14:50:00|9886.6|9881.6|9881.8|9876.8|9886.7|9881.7|9881.7|9876.7|35
1649084100000|2022-04-04 14:55:00|9881.7|9876.7|9879.8|9874.8|9881.9|9876.9|9876.9|9871.9|174
1649084400000|2022-04-04 15:00:00|9879.9|9874.9|9877.8|9872.8|9879.9|9874.9|9876.7|9871.7|194
1649084700000|2022-04-04 15:05:00|9877.7|9872.7|9882.1|9877.1|9883.2|9878.2|9877.7|9872.7|57
1649085000000|2022-04-04 15:10:00|9882.2|9877.2|9880.7|9875.7|9882.2|9877.2|9880.2|9875.2|25
1649085300000|2022-04-04 15:15:00|9880.5|9875.5|9881.8|9876.8|9882.7|9877.7|9879.7|9874.7|71
1649085600000|2022-04-04 15:20:00|9881.7|9876.7|9885.2|9880.2|9885.6|9880.6|9881.7|9876.7|557
1649085900000|2022-04-04 15:25:00|9885.3|9880.3|9882.1|9877.1|9887|9882|9881.9|9876.9|362
1649086200000|2022-04-04 15:30:00|9882.2|9877.2|9880.4|9875.4|9882.7|9877.7|9879.7|9874.7|42
1649086500000|2022-04-04 15:35:00|9880.7|9875.7|9879.4|9874.4|9881.1|9876.1|9878.4|9873.4|26
1649086800000|2022-04-04 15:40:00|9879.6|9874.6|9882.4|9877.4|9882.7|9877.7|9878.2|9873.2|16
1649087100000|2022-04-04 15:45:00|9882.2|9877.2|9884|9879|9884.6|9879.6|9881.9|9876.9|47
1649087400000|2022-04-04 15:50:00|9883.7|9878.7|9884.1|9879.1|9885.1|9880.1|9882.7|9877.7|183
1649087700000|2022-04-04 15:55:00|9883.9|9878.9|9884.4|9879.4|9885.6|9880.6|9883.6|9878.6|23
1649088000000|2022-04-04 16:00:00|9884.6|9879.6|9887.7|9882.7|9887.9|9882.9|9884.4|9879.4|23
1649088300000|2022-04-04 16:05:00|9887.5|9882.5|9888.9|9883.9|9889.7|9884.7|9887.2|9882.2|17
1649088600000|2022-04-04 16:10:00|9889.1|9884.1|9888.2|9883.2|9890.4|9885.4|9887.7|9882.7|13
1649088900000|2022-04-04 16:15:00|9888.4|9883.4|9890.9|9885.9|9891.2|9886.2|9888.2|9883.2|146
1649089200000|2022-04-04 16:20:00|9891.1|9886.1|9890.7|9885.7|9891.7|9886.7|9890.4|9885.4|68
1649089500000|2022-04-04 16:25:00|9890.5|9885.5|9891.7|9886.7|9892.2|9887.2|9890.4|9885.4|28
1649089800000|2022-04-04 16:30:00|9891.9|9886.9|9894.7|9889.7|9894.7|9889.7|9891.7|9886.7|79
1649090100000|2022-04-04 16:35:00|9894.4|9889.4|9894.1|9889.1|9895.3|9890.3|9893.7|9888.7|68
1649090400000|2022-04-04 16:40:00|9894.2|9889.2|9894.7|9889.7|9895.7|9890.7|9893.6|9888.6|89
1649090700000|2022-04-04 16:45:00|9894.5|9889.5|9894.4|9889.4|9895.7|9890.7|9893.7|9888.7|88
1649091000000|2022-04-04 16:50:00|9894.6|9889.6|9895.4|9890.4|9896.2|9891.2|9894.2|9889.2|19
1649091300000|2022-04-04 16:55:00|9895.2|9890.2|9895.7|9890.7|9895.7|9890.7|9893.4|9888.4|138
1649091600000|2022-04-04 17:00:00|9895.6|9890.6|9895.2|9890.2|9897.7|9892.7|9895.2|9890.2|70
1649091900000|2022-04-04 17:05:00|9895.4|9890.4|9896|9891|9896.7|9891.7|9894.2|9889.2|26
1649092200000|2022-04-04 17:10:00|9895.9|9890.9|9896.2|9891.2|9897.2|9892.2|9895.7|9890.7|41
1649092500000|2022-04-04 17:15:00|9895.9|9890.9|9898.2|9893.2|9898.2|9893.2|9895.2|9890.2|61
1649092800000|2022-04-04 17:20:00|9898.5|9893.5|9897.4|9892.4|9900.9|9895.9|9897.2|9892.2|64
1649093100000|2022-04-04 17:25:00|9897.2|9892.2|9896.9|9891.9|9897.7|9892.7|9896.7|9891.7|4
1649093400000|2022-04-04 17:30:00|9897.1|9892.1|9899.7|9894.7|9901.7|9896.7|9897.1|9892.1|155
1649093700000|2022-04-04 17:35:00|9899.5|9894.5|9898.2|9893.2|9899.7|9894.7|9897.9|9892.9|22
1649094000000|2022-04-04 17:40:00|9898|9893|9897.2|9892.2|9898.1|9893.1|9896.7|9891.7|25
1649094300000|2022-04-04 17:45:00|9897.4|9892.4|9898.7|9893.7|9898.7|9893.7|9897.2|9892.2|76
1649094600000|2022-04-04 17:50:00|9899.2|9894.2|9901.5|9896.5|9901.5|9896.5|9898.4|9893.4|25
1649094900000|2022-04-04 17:55:00|9901.4|9896.4|9901.4|9896.4|9902.3|9897.3|9900.2|9895.2|35
1649095200000|2022-04-04 18:00:00|9901.6|9896.6|9901.2|9896.2|9903.6|9898.6|9900.8|9895.8|24
1649095500000|2022-04-04 18:05:00|9901|9896|9899.2|9894.2|9901.2|9896.2|9899.2|9894.2|10
1649095800000|2022-04-04 18:10:00|9899.7|9894.7|9898.9|9893.9|9900.1|9895.1|9898.7|9893.7|19
1649096100000|2022-04-04 18:15:00|9899.1|9894.1|9900.9|9895.9|9903.2|9898.2|9898.9|9893.9|38
1649096400000|2022-04-04 18:20:00|9900.7|9895.7|9899.2|9894.2|9901.1|9896.1|9899.2|9894.2|201
1649096700000|2022-04-04 18:25:00|9899.3|9894.3|9898.2|9893.2|9899.7|9894.7|9897.7|9892.7|25
1649097000000|2022-04-04 18:30:00|9897.9|9892.9|9896.9|9891.9|9899.3|9894.3|9896.9|9891.9|77
1649097300000|2022-04-04 18:35:00|9897.1|9892.1|9896.2|9891.2|9897.2|9892.2|9895.6|9890.6|187
1649097600000|2022-04-04 18:40:00|9896.1|9891.1|9896.1|9891.1|9898.1|9893.1|9895.9|9890.9|26
1649097900000|2022-04-04 18:45:00|9896.3|9891.3|9897.1|9892.1|9897.6|9892.6|9896.1|9891.1|19
1649098200000|2022-04-04 18:50:00|9897.3|9892.3|9894.4|9889.4|9898.1|9893.1|9894.1|9889.1|208
1649098500000|2022-04-04 18:55:00|9894.6|9889.6|9894.1|9889.1|9895.1|9890.1|9893.2|9888.2|129
1649098800000|2022-04-04 19:00:00|9894.5|9889.5|9894.1|9889.1|9894.9|9889.9|9893.1|9888.1|137
1649099100000|2022-04-04 19:05:00|9893.9|9888.9|9893.9|9888.9|9894.1|9889.1|9892.1|9887.1|52
1649099400000|2022-04-04 19:10:00|9893.7|9888.7|9892.1|9887.1|9894.1|9889.1|9891.6|9886.6|67
1649099700000|2022-04-04 19:15:00|9891.9|9886.9|9891.6|9886.6|9892.2|9887.2|9891.1|9886.1|66
1649100000000|2022-04-04 19:20:00|9891.2|9886.2|9893.2|9888.2|9893.6|9888.6|9890.6|9885.6|26
1649100300000|2022-04-04 19:25:00|9893.1|9888.1|9895.3|9890.3|9895.3|9890.3|9892.1|9887.1|82
1649100600000|2022-04-04 19:30:00|9895.1|9890.1|9893.4|9888.4|9895.6|9890.6|9893.4|9888.4|68
1649100900000|2022-04-04 19:35:00|9893.6|9888.6|9893.3|9888.3|9894.1|9889.1|9892.6|9887.6|7
1649101200000|2022-04-04 19:40:00|9893.4|9888.4|9894.4|9889.4|9894.6|9889.6|9893.4|9888.4|11
1649101500000|2022-04-04 19:45:00|9894.6|9889.6|9894.1|9889.1|9895.4|9890.4|9893.7|9888.7|21
1649101800000|2022-04-04 19:50:00|9893.9|9888.9|9893.8|9888.8|9894.6|9889.6|9893.1|9888.1|15
1649102100000|2022-04-04 19:55:00|9893.9|9888.9|9894.8|9889.8|9895.6|9890.6|9893.9|9888.9|64
1649102400000|2022-04-04 20:00:00|9894.7|9889.7|9893.9|9888.9|9894.8|9889.8|9893.8|9888.8|28
1649102700000|2022-04-04 20:05:00|9894.2|9889.2|9894.9|9889.9|9895.2|9890.2|9894.2|9889.2|1
1649103000000|2022-04-04 20:10:00|9895.1|9890.1|9893.7|9888.7|9895.2|9890.2|9893.7|9888.7|7
1649103300000|2022-04-04 20:15:00|9893.6|9888.6|9892.9|9887.9|9893.9|9888.9|9892.6|9887.6|15
1649103600000|2022-04-04 20:20:00|9893.1|9888.1|9893.1|9888.1|9893.4|9888.4|9893.1|9888.1|7
1649103900000|2022-04-04 20:25:00|9892.9|9887.9|9891.9|9886.9|9892.9|9887.9|9891.8|9886.8|19
1649104200000|2022-04-04 20:30:00|9891.6|9886.6|9892.2|9887.2|9893|9888|9891.6|9886.6|8
1649104500000|2022-04-04 20:35:00|9892.7|9887.7|9892.1|9887.1|9892.7|9887.7|9892.1|9887.1|3
1649104800000|2022-04-04 20:40:00|9892.3|9887.3|9891.6|9886.6|9892.3|9887.3|9891.1|9886.1|18
1649105100000|2022-04-04 20:45:00|9892|9887|9893.4|9888.4|9893.6|9888.6|9891.9|9886.9|3
1649105400000|2022-04-04 20:50:00|9893.1|9888.1|9892.2|9887.2|9893.1|9888.1|9891.6|9886.6|6
1649105700000|2022-04-04 20:55:00|9892.1|9887.1|9894.6|9887.6|9895.2|9890.1|9891.4|9886.2|6
1649116800000|2022-04-05 00:00:00|9893.2|9888.2|9891.1|9886.1|9894.5|9889.5|9891.1|9886.1|30
1649117100000|2022-04-05 00:05:00|9890.9|9885.9|9891.3|9886.3|9891.6|9886.6|9889.8|9884.8|40
1649117400000|2022-04-05 00:10:00|9891.4|9886.4|9891.9|9886.9|9892.3|9887.3|9890.4|9885.4|28
1649117700000|2022-04-05 00:15:00|9892.1|9887.1|9893.7|9888.7|9894.4|9889.4|9892.1|9887.1|19
1649118000000|2022-04-05 00:20:00|9893.5|9888.5|9894|9889|9894|9889|9893.3|9888.3|6
1649118300000|2022-04-05 00:25:00|9894.1|9889.1|9894.3|9889.3|9896.1|9891.1|9893.4|9888.4|10
1649118600000|2022-04-05 00:30:00|9894.1|9889.1|9893|9888|9894.3|9889.3|9892.4|9887.4|5
1649118900000|2022-04-05 00:35:00|9892.8|9887.8|9891.3|9886.3|9892.8|9887.8|9891.3|9886.3|5
1649119200000|2022-04-05 00:40:00|9891.2|9886.2|9890.6|9885.6|9891.9|9886.9|9890.2|9885.2|13
1649119500000|2022-04-05 00:45:00|9890.4|9885.4|9889.1|9884.1|9890.4|9885.4|9886.1|9881.1|222
1649119800000|2022-04-05 00:50:00|9888.8|9883.8|9890.8|9885.8|9891.5|9886.5|9888.4|9883.4|7
1649120100000|2022-04-05 00:55:00|9891.1|9886.1|9889.6|9884.6|9892|9887|9889.1|9884.1|4
1649120400000|2022-04-05 01:00:00|9889.3|9884.3|9891.1|9886.1|9891.1|9886.1|9888.6|9883.6|6
1649120700000|2022-04-05 01:05:00|9890.9|9885.9|9891.8|9886.8|9892.3|9887.3|9890.6|9885.6|10
1649121000000|2022-04-05 01:10:00|9892|9887|9892|9887|9892.6|9887.6|9891.4|9886.4|4
1649121300000|2022-04-05 01:15:00|9892.1|9887.1|9891.6|9886.6|9892.1|9887.1|9891.1|9886.1|8
1649121600000|2022-04-05 01:20:00|9891.4|9886.4|9890.3|9885.3|9891.6|9886.6|9890.1|9885.1|10
1649121900000|2022-04-05 01:25:00|9890.5|9885.5|9890.4|9885.4|9891.6|9886.6|9890.4|9885.4|1
1649122200000|2022-04-05 01:30:00|9890.6|9885.6|9891.2|9886.2|9892.3|9887.3|9890.1|9885.1|12
1649122500000|2022-04-05 01:35:00|9891.4|9886.4|9893.1|9888.1|9893.8|9888.8|9891.4|9886.4|17
1649122800000|2022-04-05 01:40:00|9893.2|9888.2|9893.6|9888.6|9893.7|9888.7|9892.7|9887.7|8
1649123100000|2022-04-05 01:45:00|9893.7|9888.7|9894.2|9889.2|9894.2|9889.2|9893.1|9888.1|19
1649123400000|2022-04-05 01:50:00|9894|9889|9893.8|9888.8|9894.4|9889.4|9893.4|9888.4|33
1649123700000|2022-04-05 01:55:00|9893.6|9888.6|9893.1|9888.1|9894.2|9889.2|9892.1|9887.1|12
1649124000000|2022-04-05 02:00:00|9892.9|9887.9|9890.6|9885.6|9892.9|9887.9|9890.6|9885.6|9
1649124300000|2022-04-05 02:05:00|9890.9|9885.9|9890.6|9885.6|9891.2|9886.2|9890.1|9885.1|11
1649124600000|2022-04-05 02:10:00|9890.7|9885.7|9890.8|9885.8|9891.2|9886.2|9890.1|9885.1|4
1649124900000|2022-04-05 02:15:00|9890.6|9885.6|9890.1|9885.1|9890.6|9885.6|9889.7|9884.7|3
1649125200000|2022-04-05 02:20:00|9890.6|9885.6|9889.5|9884.5|9890.6|9885.6|9889.5|9884.5|7
1649125500000|2022-04-05 02:25:00|9889.7|9884.7|9890.6|9885.6|9890.6|9885.6|9889.7|9884.7|2
1649125800000|2022-04-05 02:30:00|9890.7|9885.7|9891.2|9886.2|9891.6|9886.6|9890.4|9885.4|11
1649126100000|2022-04-05 02:35:00|9891|9886|9891.4|9886.4|9892.5|9887.5|9891|9886|5
1649126400000|2022-04-05 02:40:00|9891.2|9886.2|9892.2|9887.2|9892.5|9887.5|9891.2|9886.2|1
1649126700000|2022-04-05 02:45:00|9892.4|9887.4|9893.7|9888.7|9894.2|9889.2|9892.2|9887.2|3
1649127000000|2022-04-05 02:50:00|9893.9|9888.9|9893.7|9888.7|9894.2|9889.2|9893.1|9888.1|6
1649127300000|2022-04-05 02:55:00|9893.8|9888.8|9893.1|9888.1|9895.7|9890.7|9892.9|9887.9|15
1649127600000|2022-04-05 03:00:00|9893.6|9888.6|9892.7|9887.7|9893.9|9888.9|9892.5|9887.5|4
1649127900000|2022-04-05 03:05:00|9892.5|9887.5|9892.2|9887.2|9893.1|9888.1|9892.2|9887.2|3
1649128200000|2022-04-05 03:10:00|9892.4|9887.4|9892.3|9887.3|9892.7|9887.7|9891.6|9886.6|8
1649128500000|2022-04-05 03:15:00|9892.5|9887.5|9891.9|9886.9|9892.7|9887.7|9891.2|9886.2|6
1649128800000|2022-04-05 03:20:00|9892|9887|9891.6|9886.6|9892|9887|9891|9886|2
1649129100000|2022-04-05 03:25:00|9891.9|9886.9|9892.9|9887.9|9893.1|9888.1|9891.6|9886.6|9
1649129400000|2022-04-05 03:30:00|9893.1|9888.1|9892.5|9887.5|9893.1|9888.1|9892|9887|6
1649129700000|2022-04-05 03:35:00|9892.3|9887.3|9893.1|9888.1|9893.1|9888.1|9891.9|9886.9|0
1649130000000|2022-04-05 03:40:00|9892.9|9887.9|9892.7|9887.7|9893.5|9888.5|9892.7|9887.7|5
1649130300000|2022-04-05 03:45:00|9892.9|9887.9|9893.1|9888.1|9893.5|9888.5|9892.7|9887.7|8
1649130600000|2022-04-05 03:50:00|9893.2|9888.2|9893.1|9888.1|9893.8|9888.8|9893.1|9888.1|1
1649130900000|2022-04-05 03:55:00|9892.9|9887.9|9891.2|9886.2|9893.1|9888.1|9891.2|9886.2|7
1649131200000|2022-04-05 04:00:00|9891.4|9886.4|9892|9887|9892.5|9887.5|9891.2|9886.2|4
1649131500000|2022-04-05 04:05:00|9891.9|9886.9|9892.7|9887.7|9893.1|9888.1|9891.6|9886.6|4
1649131800000|2022-04-05 04:10:00|9892.8|9887.8|9892.7|9887.7|9893.1|9888.1|9892|9887|0
1649132100000|2022-04-05 04:15:00|9892.5|9887.5|9895.7|9890.7|9896.3|9891.3|9892.3|9887.3|22
1649132400000|2022-04-05 04:20:00|9895.5|9890.5|9895.7|9890.7|9896.7|9891.7|9895.5|9890.5|99
1649132700000|2022-04-05 04:25:00|9895.9|9890.9|9896.4|9891.4|9896.7|9891.7|9895.2|9890.2|6
1649133000000|2022-04-05 04:30:00|9896.3|9891.3|9891.7|9886.7|9896.5|9891.5|9890.3|9885.3|87
1649133300000|2022-04-05 04:35:00|9891.6|9886.6|9892.9|9887.9|9893.1|9888.1|9890.8|9885.8|17
1649133600000|2022-04-05 04:40:00|9892.7|9887.7|9894.6|9889.6|9894.6|9889.6|9892.2|9887.2|29
1649133900000|2022-04-05 04:45:00|9894.4|9889.4|9893.7|9888.7|9896.4|9891.4|9892.5|9887.5|31
1649134200000|2022-04-05 04:50:00|9893.5|9888.5|9894.8|9889.8|9895.5|9890.5|9892.7|9887.7|6
1649134500000|2022-04-05 04:55:00|9895|9890|9894.4|9889.4|9895.3|9890.3|9893.7|9888.7|7
1649134800000|2022-04-05 05:00:00|9894.2|9889.2|9894.8|9889.8|9895.7|9890.7|9894.2|9889.2|9
1649135100000|2022-04-05 05:05:00|9894.6|9889.6|9894|9889|9895.2|9890.2|9893.8|9888.8|6
1649135400000|2022-04-05 05:10:00|9893.8|9888.8|9893.1|9888.1|9894.1|9889.1|9892.6|9887.6|4
1649135700000|2022-04-05 05:15:00|9893.3|9888.3|9893.1|9888.1|9893.7|9888.7|9891.6|9886.6|5
1649136000000|2022-04-05 05:20:00|9892.9|9887.9|9891.6|9886.6|9893.1|9888.1|9891.6|9886.6|2
1649136300000|2022-04-05 05:25:00|9891.8|9886.8|9891.1|9886.1|9892.2|9887.2|9891|9886|18
1649136600000|2022-04-05 05:30:00|9891|9886|9889.5|9884.5|9891.6|9886.6|9888.1|9883.1|31
1649136900000|2022-04-05 05:35:00|9889|9884|9890.1|9885.1|9890.3|9885.3|9887.5|9882.5|28
1649137200000|2022-04-05 05:40:00|9890.3|9885.3|9888.6|9883.6|9890.5|9885.5|9887.3|9882.3|7
1649137500000|2022-04-05 05:45:00|9888.8|9883.8|9888.4|9883.4|9889.5|9884.5|9888.1|9883.1|26
1649137800000|2022-04-05 05:50:00|9888.6|9883.6|9888|9883|9889|9884|9887.5|9882.5|22
1649138100000|2022-04-05 05:55:00|9888.5|9883.5|9890.5|9885.5|9890.5|9885.5|9888|9883|13
1649138400000|2022-04-05 06:00:00|9890.7|9885.7|9889.4|9884.4|9892.1|9887.1|9888.2|9883.2|42
1649138700000|2022-04-05 06:05:00|9889.6|9884.6|9889.6|9884.6|9890.1|9885.1|9888.1|9883.1|13
1649139000000|2022-04-05 06:10:00|9889.8|9884.8|9893.5|9888.5|9893.5|9888.5|9888.4|9883.4|9
1649139300000|2022-04-05 06:15:00|9893.4|9888.4|9891.1|9886.1|9893.4|9888.4|9889.6|9884.6|13
1649139600000|2022-04-05 06:20:00|9891.4|9886.4|9893.6|9888.6|9894.6|9889.6|9891.1|9886.1|18
1649139900000|2022-04-05 06:25:00|9893.3|9888.3|9893.6|9888.6|9894|9889|9891.1|9886.1|76
1649140200000|2022-04-05 06:30:00|9893.5|9888.5|9889.9|9884.9|9894.1|9889.1|9889.9|9884.9|16
1649140500000|2022-04-05 06:35:00|9890.1|9885.1|9888.8|9883.8|9890.6|9885.6|9888.3|9883.3|18
1649140800000|2022-04-05 06:40:00|9888.6|9883.6|9886|9881|9889.6|9884.6|9885.6|9880.6|42
1649141100000|2022-04-05 06:45:00|9886.2|9881.2|9885.8|9880.8|9887.3|9882.3|9883.8|9878.8|45
1649141400000|2022-04-05 06:50:00|9885.6|9880.6|9884.7|9879.7|9886.6|9881.6|9883.4|9878.4|26
1649141700000|2022-04-05 06:55:00|9884.5|9879.5|9886.5|9881.5|9887.7|9882.7|9884.5|9879.5|13
1649142000000|2022-04-05 07:00:00|9886.3|9881.3|9885.1|9880.1|9886.5|9881.5|9881.5|9876.5|61
1649142300000|2022-04-05 07:05:00|9885.2|9880.2|9885.1|9880.1|9886.6|9881.6|9882.5|9877.5|54
1649142600000|2022-04-05 07:10:00|9884.9|9879.9|9886.9|9881.9|9887.9|9882.9|9884.8|9879.8|26
1649142900000|2022-04-05 07:15:00|9887|9882|9885.1|9880.1|9888.8|9883.8|9884.9|9879.9|29
1649143200000|2022-04-05 07:20:00|9884.9|9879.9|9884.5|9879.5|9886.1|9881.1|9883.6|9878.6|36
1649143500000|2022-04-05 07:25:00|9884.3|9879.3|9881.3|9876.3|9884.9|9879.9|9879.1|9874.1|137
1649143800000|2022-04-05 07:30:00|9881.1|9876.1|9880.6|9875.6|9882.7|9877.7|9880.1|9875.1|48
1649144100000|2022-04-05 07:35:00|9881|9876|9883.1|9878.1|9884.3|9879.3|9879.6|9874.6|81
1649144400000|2022-04-05 07:40:00|9883.3|9878.3|9884.4|9879.4|9885|9880|9882.4|9877.4|45
1649144700000|2022-04-05 07:45:00|9884.5|9879.5|9883.8|9878.8|9885.2|9880.2|9883|9878|23
1649145000000|2022-04-05 07:50:00|9883.9|9878.9|9885.2|9880.2|9886|9881|9883.7|9878.7|58
1649145300000|2022-04-05 07:55:00|9885.4|9880.4|9885.6|9880.6|9886.7|9881.7|9884|9879|17
1649145600000|2022-04-05 08:00:00|9885.5|9880.5|9884.4|9879.4|9886.9|9881.9|9883.8|9878.8|21
1649145900000|2022-04-05 08:05:00|9884.6|9879.6|9886.2|9881.2|9887.8|9882.8|9884.5|9879.5|23
1649146200000|2022-04-05 08:10:00|9886|9881|9883.9|9878.9|9886.6|9881.6|9883|9878|28
1649146500000|2022-04-05 08:15:00|9884.2|9879.2|9886.7|9881.7|9886.7|9881.7|9883.2|9878.2|19
1649146800000|2022-04-05 08:20:00|9886.8|9881.8|9884.6|9879.6|9886.8|9881.8|9883|9878|33
1649147100000|2022-04-05 08:25:00|9884.8|9879.8|9887.2|9882.2|9888.7|9883.7|9884.8|9879.8|30
1649147400000|2022-04-05 08:30:00|9887.4|9882.4|9893.7|9888.7|9895.4|9890.4|9887.2|9882.2|57
1649147700000|2022-04-05 08:35:00|9893.8|9888.8|9893.1|9888.1|9895.2|9890.2|9892.3|9887.3|41
1649148000000|2022-04-05 08:40:00|9892.9|9887.9|9893.2|9888.2|9894.4|9889.4|9892.1|9887.1|11
1649148300000|2022-04-05 08:45:00|9893.3|9888.3|9892.9|9887.9|9895.5|9890.5|9892.5|9887.5|50
1649148600000|2022-04-05 08:50:00|9892.8|9887.8|9893.9|9888.9|9895.3|9890.3|9892.3|9887.3|125
1649148900000|2022-04-05 08:55:00|9893.8|9888.8|9893.6|9888.6|9895.3|9890.3|9892.6|9887.6|33
1649149200000|2022-04-05 09:00:00|9893.5|9888.5|9892.5|9887.5|9894.3|9889.3|9891.9|9886.9|28
1649149500000|2022-04-05 09:05:00|9892.7|9887.7|9888.7|9883.7|9892.8|9887.8|9888.3|9883.3|52
1649149800000|2022-04-05 09:10:00|9888.8|9883.8|9886.3|9881.3|9888.9|9883.9|9885.8|9880.8|34
1649150100000|2022-04-05 09:15:00|9886|9881|9881.7|9876.7|9886.3|9881.3|9880.8|9875.8|110
1649150400000|2022-04-05 09:20:00|9881.8|9876.8|9882.4|9877.4|9883.2|9878.2|9881.6|9876.6|22
1649150700000|2022-04-05 09:25:00|9882.3|9877.3|9883|9878|9883.8|9878.8|9880.8|9875.8|14
1649151000000|2022-04-05 09:30:00|9883.3|9878.3|9882.4|9877.4|9883.3|9878.3|9881.3|9876.3|29
1649151300000|2022-04-05 09:35:00|9882.3|9877.3|9883.1|9878.1|9883.7|9878.7|9881.3|9876.3|16
1649151600000|2022-04-05 09:40:00|9883.3|9878.3|9883.2|9878.2|9885.3|9880.3|9882.8|9877.8|27
1649151900000|2022-04-05 09:45:00|9883.3|9878.3|9882.5|9877.5|9883.6|9878.6|9881.6|9876.6|33
1649152200000|2022-04-05 09:50:00|9882.3|9877.3|9885.5|9880.5|9885.8|9880.8|9882.3|9877.3|22
1649152500000|2022-04-05 09:55:00|9885.6|9880.6|9884.2|9879.2|9886.3|9881.3|9883.3|9878.3|16
1649152800000|2022-04-05 10:00:00|9884.1|9879.1|9888.8|9883.8|9889.2|9884.2|9884|9879|85
1649153100000|2022-04-05 10:05:00|9889|9884|9891.3|9886.3|9891.7|9886.7|9886.1|9881.1|140
1649153400000|2022-04-05 10:10:00|9891.7|9886.7|9892.7|9887.7|9893.7|9888.7|9890.9|9885.9|170
1649153700000|2022-04-05 10:15:00|9892.5|9887.5|9893.3|9888.3|9894.2|9889.2|9891.9|9886.9|46
1649154000000|2022-04-05 10:20:00|9893.2|9888.2|9895.7|9890.7|9895.9|9890.9|9892.5|9887.5|41
1649154300000|2022-04-05 10:25:00|9895.9|9890.9|9895.7|9890.7|9896.3|9891.3|9894.7|9889.7|64
1649154600000|2022-04-05 10:30:00|9895.9|9890.9|9898.3|9893.3|9898.7|9893.7|9895.7|9890.7|52
1649154900000|2022-04-05 10:35:00|9898.5|9893.5|9898.2|9893.2|9900.5|9895.5|9897.7|9892.7|28
1649155200000|2022-04-05 10:40:00|9898.3|9893.3|9899.6|9894.6|9900.8|9895.8|9897.7|9892.7|82
1649155500000|2022-04-05 10:45:00|9899.8|9894.8|9897.6|9892.6|9900|9895|9896.9|9891.9|102
1649155800000|2022-04-05 10:50:00|9897.8|9892.8|9896.5|9891.5|9899.2|9894.2|9895.1|9890.1|24
1649156100000|2022-04-05 10:55:00|9896.8|9891.8|9893.9|9888.9|9896.8|9891.8|9892.3|9887.3|76
1649156400000|2022-04-05 11:00:00|9894|9889|9893.8|9888.8|9896|9891|9893.7|9888.7|30
1649156700000|2022-04-05 11:05:00|9893.6|9888.6|9894.4|9889.4|9894.8|9889.8|9892.8|9887.8|25
1649157000000|2022-04-05 11:10:00|9894.5|9889.5|9891.3|9886.3|9895.2|9890.2|9890.9|9885.9|31
1649157300000|2022-04-05 11:15:00|9891.5|9886.5|9889.3|9884.3|9892.3|9887.3|9888.6|9883.6|68
1649157600000|2022-04-05 11:20:00|9889.1|9884.1|9890.2|9885.2|9890.3|9885.3|9888.3|9883.3|37
1649157900000|2022-04-05 11:25:00|9890|9885|9890.2|9885.2|9890.8|9885.8|9888.8|9883.8|16
1649158200000|2022-04-05 11:30:00|9890.3|9885.3|9890.2|9885.2|9891.5|9886.5|9889|9884|17
1649158500000|2022-04-05 11:35:00|9890.3|9885.3|9890.3|9885.3|9890.8|9885.8|9888|9883|14
1649158800000|2022-04-05 11:40:00|9890.1|9885.1|9891.8|9886.8|9892.2|9887.2|9889.3|9884.3|26
1649159100000|2022-04-05 11:45:00|9891.5|9886.5|9893.8|9888.8|9894.3|9889.3|9891.3|9886.3|43
1649159400000|2022-04-05 11:50:00|9894|9889|9894.3|9889.3|9895.3|9890.3|9893.3|9888.3|33
1649159700000|2022-04-05 11:55:00|9893.8|9888.8|9892.7|9887.7|9895.8|9890.8|9892.5|9887.5|19
1649160000000|2022-04-05 12:00:00|9892.8|9887.8|9889.3|9884.3|9893.3|9888.3|9889.3|9884.3|85
1649160300000|2022-04-05 12:05:00|9888.8|9883.8|9889.8|9884.8|9891.3|9886.3|9888.3|9883.3|38
1649160600000|2022-04-05 12:10:00|9889.6|9884.6|9889.3|9884.3|9890.1|9885.1|9888|9883|47
1649160900000|2022-04-05 12:15:00|9889.4|9884.4|9893.8|9888.8|9893.8|9888.8|9889.4|9884.4|20
1649161200000|2022-04-05 12:20:00|9893.6|9888.6|9893.8|9888.8|9894.8|9889.8|9892.3|9887.3|30
1649161500000|2022-04-05 12:25:00|9893.9|9888.9|9895.3|9890.3|9896.3|9891.3|9893.9|9888.9|32
1649161800000|2022-04-05 12:30:00|9895.4|9890.4|9895.8|9890.8|9896.1|9891.1|9893.8|9888.8|114
1649162100000|2022-04-05 12:35:00|9895.9|9890.9|9896.8|9891.8|9899.4|9894.4|9895.4|9890.4|33
1649162400000|2022-04-05 12:40:00|9897.1|9892.1|9892|9887|9898|9893|9891.6|9886.6|73
1649162700000|2022-04-05 12:45:00|9891.8|9886.8|9890.5|9885.5|9892.9|9887.9|9890.5|9885.5|53
1649163000000|2022-04-05 12:50:00|9890.3|9885.3|9892.3|9887.3|9895.2|9890.2|9890.3|9885.3|58
1649163300000|2022-04-05 12:55:00|9892.4|9887.4|9890.6|9885.6|9893.1|9888.1|9890.6|9885.6|49
1649163600000|2022-04-05 13:00:00|9890.7|9885.7|9889.8|9884.8|9891|9886|9888.1|9883.1|71
1649163900000|2022-04-05 13:05:00|9889.6|9884.6|9888.7|9883.7|9890.1|9885.1|9887.1|9882.1|62
1649164200000|2022-04-05 13:10:00|9888.6|9883.6|9891|9886|9892|9887|9887.3|9882.3|39
1649164500000|2022-04-05 13:15:00|9890.7|9885.7|9891.1|9886.1|9891.6|9886.6|9889.4|9884.4|17
1649164800000|2022-04-05 13:20:00|9890.9|9885.9|9890.7|9885.7|9891.2|9886.2|9888.9|9883.9|11
1649165100000|2022-04-05 13:25:00|9890.9|9885.9|9890.7|9885.7|9891.3|9886.3|9889.6|9884.6|33
1649165400000|2022-04-05 13:30:00|9890.4|9885.4|9882.4|9877.4|9890.9|9885.9|9882.4|9877.4|63
1649165700000|2022-04-05 13:35:00|9882.3|9877.3|9881.2|9876.2|9884.4|9879.4|9879.7|9874.7|83
1649166000000|2022-04-05 13:40:00|9881.1|9876.1|9881.9|9876.9|9882.8|9877.8|9879.9|9874.9|109
1649166300000|2022-04-05 13:45:00|9881.7|9876.7|9879.5|9874.5|9882.4|9877.4|9878.2|9873.2|93
1649166600000|2022-04-05 13:50:00|9879.3|9874.3|9883.9|9878.9|9884.2|9879.2|9878.9|9873.9|261
1649166900000|2022-04-05 13:55:00|9883.8|9878.8|9883.3|9878.3|9884.1|9879.1|9878.6|9873.6|36
1649167200000|2022-04-05 14:00:00|9883.2|9878.2|9882.5|9877.5|9885|9880|9880.4|9875.4|38
1649167500000|2022-04-05 14:05:00|9882.3|9877.3|9890.5|9885.5|9893|9888|9882.3|9877.3|117
1649167800000|2022-04-05 14:10:00|9890.7|9885.7|9900.2|9895.2|9900.9|9895.9|9887.9|9882.9|280
1649168100000|2022-04-05 14:15:00|9900|9895|9905.2|9900.2|9908.4|9903.4|9898.7|9893.7|303
1649168400000|2022-04-05 14:20:00|9905.5|9900.5|9912.9|9907.9|9914.7|9909.7|9905|9900|479
1649168700000|2022-04-05 14:25:00|9912.8|9907.8|9911.4|9906.4|9912.8|9907.8|9907.5|9902.5|169
1649169000000|2022-04-05 14:30:00|9911.5|9906.5|9915.2|9910.2|9915.2|9910.2|9906.5|9901.5|85
1649169300000|2022-04-05 14:35:00|9915.4|9910.4|9915.7|9910.7|9918.5|9913.5|9914|9909|140
1649169600000|2022-04-05 14:40:00|9916|9911|9915.5|9910.5|9917.8|9912.8|9913.9|9908.9|148
1649169900000|2022-04-05 14:45:00|9915.7|9910.7|9917|9912|9918.4|9913.4|9911.4|9906.4|87
1649170200000|2022-04-05 14:50:00|9917.2|9912.2|9909.7|9904.7|9917.2|9912.2|9907.7|9902.7|72
1649170500000|2022-04-05 14:55:00|9909.5|9904.5|9912|9907|9913.4|9908.4|9909.2|9904.2|77
1649170800000|2022-04-05 15:00:00|9911.8|9906.8|9913.8|9908.8|9915.8|9910.8|9910.8|9905.8|129
1649171100000|2022-04-05 15:05:00|9913.7|9908.7|9914.7|9909.7|9915.2|9910.2|9910.7|9905.7|76
1649171400000|2022-04-05 15:10:00|9914.6|9909.6|9919.8|9914.8|9920.5|9915.5|9914.6|9909.6|218
1649171700000|2022-04-05 15:15:00|9920|9915|9920.5|9915.5|9920.7|9915.7|9917.3|9912.3|239
1649172000000|2022-04-05 15:20:00|9920.3|9915.3|9919.8|9914.8|9920.5|9915.5|9917.3|9912.3|111
1649172300000|2022-04-05 15:25:00|9919.7|9914.7|9921.5|9916.5|9922.2|9917.2|9919.2|9914.2|125
1649172600000|2022-04-05 15:30:00|9921.3|9916.3|9920.9|9915.9|9922.2|9917.2|9919.8|9914.8|123
1649172900000|2022-04-05 15:35:00|9920.7|9915.7|9922.6|9917.6|9923.5|9918.5|9920.5|9915.5|59
1649173200000|2022-04-05 15:40:00|9922.7|9917.7|9924.2|9919.2|9925.8|9920.8|9922.3|9917.3|157
1649173500000|2022-04-05 15:45:00|9924|9919|9927.2|9922.2|9927.2|9922.2|9924|9919|174
1649173800000|2022-04-05 15:50:00|9927|9922|9926.2|9921.2|9927.8|9922.8|9924.5|9919.5|97
1649174100000|2022-04-05 15:55:00|9926|9921|9928.5|9923.5|9929.3|9924.3|9925|9920|113
1649174400000|2022-04-05 16:00:00|9928.3|9923.3|9931.7|9926.7|9933.3|9928.3|9927|9922|220
1649174700000|2022-04-05 16:05:00|9932.2|9927.2|9934.1|9929.1|9934.7|9929.7|9931|9926|194
1649175000000|2022-04-05 16:10:00|9933.6|9928.6|9932.7|9927.7|9934.3|9929.3|9931.2|9926.2|125
1649175300000|2022-04-05 16:15:00|9932.5|9927.5|9931|9926|9932.7|9927.7|9930.2|9925.2|112
1649175600000|2022-04-05 16:20:00|9931.1|9926.1|9933.4|9928.4|9934.1|9929.1|9930.8|9925.8|66
1649175900000|2022-04-05 16:25:00|9933.2|9928.2|9930.9|9925.9|9933.6|9928.6|9930.7|9925.7|62
1649176200000|2022-04-05 16:30:00|9931|9926|9930.7|9925.7|9933|9928|9930.2|9925.2|127
1649176500000|2022-04-05 16:35:00|9930.3|9925.3|9930.2|9925.2|9932.7|9927.7|9930.2|9925.2|26
1649176800000|2022-04-05 16:40:00|9930.5|9925.5|9933.9|9928.9|9934.5|9929.5|9929.7|9924.7|71
1649177100000|2022-04-05 16:45:00|9934.1|9929.1|9934.5|9929.5|9935.4|9930.4|9934.1|9929.1|159
1649177400000|2022-04-05 16:50:00|9934.3|9929.3|9935.8|9930.8|9938.1|9933.1|9934.1|9929.1|318
1649177700000|2022-04-05 16:55:00|9935.4|9930.4|9935.4|9930.4|9937.1|9932.1|9935|9930|251
1649178000000|2022-04-05 17:00:00|9935.6|9930.6|9934|9929|9936.5|9931.5|9933.7|9928.7|583
1649178300000|2022-04-05 17:05:00|9934.1|9929.1|9930.8|9925.8|9934.5|9929.5|9930.7|9925.7|386
1649178600000|2022-04-05 17:10:00|9930.6|9925.6|9931.5|9926.5|9933.3|9928.3|9930.4|9925.4|70
1649178900000|2022-04-05 17:15:00|9931.7|9926.7|9931.3|9926.3|9931.9|9926.9|9930.6|9925.6|77
1649179200000|2022-04-05 17:20:00|9931.4|9926.4|9928.6|9923.6|9931.4|9926.4|9928.6|9923.6|110
1649179500000|2022-04-05 17:25:00|9928.3|9923.3|9929.4|9924.4|9930.4|9925.4|9927.6|9922.6|244
1649179800000|2022-04-05 17:30:00|9929.2|9924.2|9930.9|9925.9|9931.6|9926.6|9929.1|9924.1|373
1649180100000|2022-04-05 17:35:00|9931.1|9926.1|9931.1|9926.1|9931.1|9926.1|9929.6|9924.6|298
1649180400000|2022-04-05 17:40:00|9930.4|9925.4|9931.4|9926.4|9932.5|9927.5|9930.2|9925.2|694
1649180700000|2022-04-05 17:45:00|9931.6|9926.6|9933.1|9928.1|9933.5|9928.5|9931.3|9926.3|99
1649181000000|2022-04-05 17:50:00|9933.3|9928.3|9933.5|9928.5|9933.6|9928.6|9932.1|9927.1|116
1649181300000|2022-04-05 17:55:00|9933.3|9928.3|9932.8|9927.8|9934.2|9929.2|9932.8|9927.8|194
1649181600000|2022-04-05 18:00:00|9932.9|9927.9|9930.8|9925.8|9933.3|9928.3|9929.8|9924.8|306
1649181900000|2022-04-05 18:05:00|9931|9926|9932|9927|9932.1|9927.1|9930.8|9925.8|38
1649182200000|2022-04-05 18:10:00|9931.8|9926.8|9931.7|9926.7|9932.4|9927.4|9931.1|9926.1|39
1649182500000|2022-04-05 18:15:00|9932.1|9927.1|9932.2|9927.2|9933.3|9928.3|9931.2|9926.2|21
1649182800000|2022-04-05 18:20:00|9932.4|9927.4|9933.5|9928.5|9933.7|9928.7|9932.2|9927.2|20
1649183100000|2022-04-05 18:25:00|9933.7|9928.7|9935.1|9930.1|9935.4|9930.4|9932.4|9927.4|29
1649183400000|2022-04-05 18:30:00|9934.9|9929.9|9938.4|9933.4|9938.4|9933.4|9934.6|9929.6|91
1649183700000|2022-04-05 18:35:00|9938.2|9933.2|9938.9|9933.9|9939.4|9934.4|9937.2|9932.2|34
1649184000000|2022-04-05 18:40:00|9939|9934|9940.6|9935.6|9941|9936|9938|9933|56
1649184300000|2022-04-05 18:45:00|9940.7|9935.7|9939.9|9934.9|9941.4|9936.4|9939.9|9934.9|29
1649184600000|2022-04-05 18:50:00|9939.7|9934.7|9938.8|9933.8|9939.9|9934.9|9938.6|9933.6|56
1649184900000|2022-04-05 18:55:00|9938.6|9933.6|9939.2|9934.2|9939.6|9934.6|9935.6|9930.6|130
1649185200000|2022-04-05 19:00:00|9939.4|9934.4|9940.4|9935.4|9940.6|9935.6|9938.4|9933.4|90
1649185500000|2022-04-05 19:05:00|9940.6|9935.6|9941.4|9936.4|9942.3|9937.3|9940.5|9935.5|83
1649185800000|2022-04-05 19:10:00|9941.8|9936.8|9945|9940|9945.1|9940.1|9941.1|9936.1|198
1649186100000|2022-04-05 19:15:00|9945.2|9940.2|9944.7|9939.7|9945.3|9940.3|9943.7|9938.7|90
1649186400000|2022-04-05 19:20:00|9945.1|9940.1|9943.9|9938.9|9945.9|9940.9|9943.9|9938.9|82
1649186700000|2022-04-05 19:25:00|9943.5|9938.5|9944.5|9939.5|9945.5|9940.5|9943.5|9938.5|21
1649187000000|2022-04-05 19:30:00|9944.7|9939.7|9945.3|9940.3|9945.7|9940.7|9944.3|9939.3|23
1649187300000|2022-04-05 19:35:00|9945.1|9940.1|9944.5|9939.5|9945.5|9940.5|9944.3|9939.3|16
1649187600000|2022-04-05 19:40:00|9944.3|9939.3|9945|9940|9945.3|9940.3|9943.9|9938.9|30
1649187900000|2022-04-05 19:45:00|9944.9|9939.9|9945.8|9940.8|9946|9941|9944.9|9939.9|29
1649188200000|2022-04-05 19:50:00|9946.2|9941.2|9944.9|9939.9|9946.2|9941.2|9944.7|9939.7|62
1649188500000|2022-04-05 19:55:00|9944.5|9939.5|9943.5|9938.5|9945.2|9940.2|9943.2|9938.2|73
1649188800000|2022-04-05 20:00:00|9943.7|9938.7|9942.5|9937.5|9943.9|9938.9|9941.5|9936.5|62
1649189100000|2022-04-05 20:05:00|9942.3|9937.3|9943.7|9938.7|9943.7|9938.7|9942.3|9937.3|104
1649189400000|2022-04-05 20:10:00|9943.9|9938.9|9944.3|9939.3|9944.3|9939.3|9943.7|9938.7|38
1649189700000|2022-04-05 20:15:00|9944.1|9939.1|9943.1|9938.1|9944.2|9939.2|9943.1|9938.1|93
1649190000000|2022-04-05 20:20:00|9943.2|9938.2|9943.7|9938.7|9943.7|9938.7|9943.2|9938.2|4
1649190300000|2022-04-05 20:25:00|9943.6|9938.6|9943.5|9938.5|9943.7|9938.7|9942.8|9937.8|31
1649190600000|2022-04-05 20:30:00|9943.3|9938.3|9943.7|9938.7|9943.7|9938.7|9942.7|9937.7|12
1649190900000|2022-04-05 20:35:00|9943.6|9938.6|9943.5|9938.5|9943.7|9938.7|9943.2|9938.2|14
1649191200000|2022-04-05 20:40:00|9943.7|9938.7|9944|9939|9944|9939|9943.3|9938.3|3
1649191500000|2022-04-05 20:45:00|9943.8|9938.8|9943.3|9938.3|9943.8|9938.8|9943.2|9938.2|33
1649191800000|2022-04-05 20:50:00|9943.2|9938.2|9943.5|9938.5|9943.8|9938.8|9943.2|9938.2|10
1649192100000|2022-04-05 20:55:00|9943.3|9938.3|9943.6|9938.6|9943.8|9938.8|9941.8|9936.8|35
1649203200000|2022-04-06 00:00:00|9942.6|9937.6|9943.7|9938.7|9945.2|9940.2|9942.6|9937.6|44
1649203500000|2022-04-06 00:05:00|9943.9|9938.9|9946.4|9941.4|9946.4|9941.4|9943.9|9938.9|51
1649203800000|2022-04-06 00:10:00|9946.3|9941.3|9947.4|9942.4|9947.9|9942.9|9945.3|9940.3|42
1649204100000|2022-04-06 00:15:00|9946.9|9941.9|9946.6|9941.6|9947.4|9942.4|9946.1|9941.1|41
1649204400000|2022-04-06 00:20:00|9946.8|9941.8|9946.9|9941.9|9947.4|9942.4|9946.4|9941.4|54
1649204700000|2022-04-06 00:25:00|9947.3|9942.3|9948.3|9943.3|9948.4|9943.4|9946.9|9941.9|24
1649205000000|2022-04-06 00:30:00|9948.4|9943.4|9949.4|9944.4|9949.9|9944.9|9947.9|9942.9|46
1649205300000|2022-04-06 00:35:00|9949.6|9944.6|9948.4|9943.4|9949.9|9944.9|9947.9|9942.9|124
1649205600000|2022-04-06 00:40:00|9947.9|9942.9|9949.4|9944.4|9949.9|9944.9|9947.9|9942.9|68
1649205900000|2022-04-06 00:45:00|9949.6|9944.6|9952.6|9947.6|9953.4|9948.4|9949.4|9944.4|99
1649206200000|2022-04-06 00:50:00|9952.4|9947.4|9953.4|9948.4|9954.4|9949.4|9951.9|9946.9|52
1649206500000|2022-04-06 00:55:00|9953.7|9948.7|9953.7|9948.7|9954.8|9949.8|9953|9948|144
1649206800000|2022-04-06 01:00:00|9953.5|9948.5|9955.3|9950.3|9955.3|9950.3|9952.8|9947.8|43
1649207100000|2022-04-06 01:05:00|9955.8|9950.8|9957.8|9952.8|9958.7|9953.7|9955.8|9950.8|73
1649207400000|2022-04-06 01:10:00|9957.9|9952.9|9956.4|9951.4|9958.8|9953.8|9956.3|9951.3|37
1649207700000|2022-04-06 01:15:00|9956.3|9951.3|9956.7|9951.7|9957.3|9952.3|9955.9|9950.9|31
1649208000000|2022-04-06 01:20:00|9956.8|9951.8|9956|9951|9957.2|9952.2|9955.3|9950.3|23
1649208300000|2022-04-06 01:25:00|9956.2|9951.2|9954.3|9949.3|9956.3|9951.3|9953.8|9948.8|23
1649208600000|2022-04-06 01:30:00|9954.5|9949.5|9955.8|9950.8|9955.8|9950.8|9953.3|9948.3|33
1649208900000|2022-04-06 01:35:00|9955.7|9950.7|9954.8|9949.8|9956.3|9951.3|9954|9949|38
1649209200000|2022-04-06 01:40:00|9955|9950|9954.3|9949.3|9955.8|9950.8|9954.3|9949.3|15
1649209500000|2022-04-06 01:45:00|9954.5|9949.5|9955.5|9950.5|9957|9952|9954.3|9949.3|52
1649209800000|2022-04-06 01:50:00|9955.3|9950.3|9955.8|9950.8|9956.7|9951.7|9954.5|9949.5|18
1649210100000|2022-04-06 01:55:00|9956|9951|9957.5|9952.5|9958.3|9953.3|9955.8|9950.8|16
1649210400000|2022-04-06 02:00:00|9957.7|9952.7|9958.5|9953.5|9958.5|9953.5|9956.8|9951.8|12
1649210700000|2022-04-06 02:05:00|9958.7|9953.7|9957.8|9952.8|9958.8|9953.8|9957.8|9952.8|27
1649211000000|2022-04-06 02:10:00|9958.1|9953.1|9956.4|9951.4|9958.1|9953.1|9955.9|9950.9|34
1649211300000|2022-04-06 02:15:00|9956.6|9951.6|9956.8|9951.8|9957.8|9952.8|9956.4|9951.4|10
1649211600000|2022-04-06 02:20:00|9957|9952|9955.9|9950.9|9957.1|9952.1|9955.5|9950.5|8
1649211900000|2022-04-06 02:25:00|9956|9951|9956|9951|9956.8|9951.8|9956|9951|18
1649212200000|2022-04-06 02:30:00|9955.8|9950.8|9956.4|9951.4|9956.6|9951.6|9955.2|9950.2|25
1649212500000|2022-04-06 02:35:00|9956.2|9951.2|9956|9951|9956.8|9951.8|9956|9951|6
1649212800000|2022-04-06 02:40:00|9955.5|9950.5|9948.3|9943.3|9956|9951|9946.4|9941.4|258
1649213100000|2022-04-06 02:45:00|9948.5|9943.5|9951.8|9946.8|9952.3|9947.3|9948.5|9943.5|43
1649213400000|2022-04-06 02:50:00|9952.1|9947.1|9953.3|9948.3|9953.8|9948.8|9951.3|9946.3|28
1649213700000|2022-04-06 02:55:00|9953.5|9948.5|9952.8|9947.8|9954.8|9949.8|9952.5|9947.5|37
1649214000000|2022-04-06 03:00:00|9953|9948|9950.8|9945.8|9953.3|9948.3|9950.8|9945.8|18
1649214300000|2022-04-06 03:05:00|9950.4|9945.4|9952|9947|9953.3|9948.3|9949.8|9944.8|20
1649214600000|2022-04-06 03:10:00|9951.8|9946.8|9952.8|9947.8|9953.8|9948.8|9951.3|9946.3|8
1649214900000|2022-04-06 03:15:00|9952.6|9947.6|9952.3|9947.3|9952.8|9947.8|9951.8|9946.8|7
1649215200000|2022-04-06 03:20:00|9952.5|9947.5|9952.7|9947.7|9953.3|9948.3|9951.8|9946.8|5
1649215500000|2022-04-06 03:25:00|9952.8|9947.8|9953|9948|9953|9948|9952.3|9947.3|4
1649215800000|2022-04-06 03:30:00|9952.8|9947.8|9952.5|9947.5|9953.3|9948.3|9951.8|9946.8|4
1649216100000|2022-04-06 03:35:00|9952.7|9947.7|9952.3|9947.3|9953.3|9948.3|9952.3|9947.3|45
1649216400000|2022-04-06 03:40:00|9952.6|9947.6|9953.3|9948.3|9953.8|9948.8|9951.8|9946.8|86
1649216700000|2022-04-06 03:45:00|9953.1|9948.1|9952.8|9947.8|9953.8|9948.8|9952.8|9947.8|9
1649217000000|2022-04-06 03:50:00|9953.1|9948.1|9950|9945|9953.3|9948.3|9948.3|9943.3|35
1649217300000|2022-04-06 03:55:00|9949.8|9944.8|9950.3|9945.3|9950.7|9945.7|9949.7|9944.7|20
1649217600000|2022-04-06 04:00:00|9950.4|9945.4|9951|9946|9951|9946|9949.8|9944.8|18
1649217900000|2022-04-06 04:05:00|9950.8|9945.8|9952.3|9947.3|9952.3|9947.3|9950.7|9945.7|18
1649218200000|2022-04-06 04:10:00|9952|9947|9952.3|9947.3|9952.8|9947.8|9951.8|9946.8|15
1649218500000|2022-04-06 04:15:00|9952.1|9947.1|9952.8|9947.8|9953.3|9948.3|9951.8|9946.8|26
1649218800000|2022-04-06 04:20:00|9953|9948|9954.8|9949.8|9954.8|9949.8|9952.8|9947.8|29
1649219100000|2022-04-06 04:25:00|9955|9950|9955.4|9950.4|9955.8|9950.8|9954.6|9949.6|19
1649219400000|2022-04-06 04:30:00|9955.6|9950.6|9956.7|9951.7|9957.3|9952.3|9955.3|9950.3|20
1649219700000|2022-04-06 04:35:00|9956.8|9951.8|9956.7|9951.7|9957.3|9952.3|9956.3|9951.3|11
1649220000000|2022-04-06 04:40:00|9956.8|9951.8|9956.3|9951.3|9957.3|9952.3|9955.4|9950.4|39
1649220300000|2022-04-06 04:45:00|9956.4|9951.4|9955.3|9950.3|9956.6|9951.6|9954.9|9949.9|12
1649220600000|2022-04-06 04:50:00|9955.6|9950.6|9955.7|9950.7|9956.9|9951.9|9955.4|9950.4|16
1649220900000|2022-04-06 04:55:00|9955.6|9950.6|9954.9|9949.9|9956.1|9951.1|9954.9|9949.9|8
1649221200000|2022-04-06 05:00:00|9954.7|9949.7|9953.6|9948.6|9955.2|9950.2|9953.5|9948.5|8
1649221500000|2022-04-06 05:05:00|9953.5|9948.5|9952.4|9947.4|9953.5|9948.5|9951.4|9946.4|33
1649221800000|2022-04-06 05:10:00|9952.3|9947.3|9954|9949|9954|9949|9951.9|9946.9|10
1649222100000|2022-04-06 05:15:00|9953.8|9948.8|9954|9949|9954.5|9949.5|9953.1|9948.1|18
1649222400000|2022-04-06 05:20:00|9953.8|9948.8|9953.8|9948.8|9954.5|9949.5|9953.6|9948.6|17
1649222700000|2022-04-06 05:25:00|9953.6|9948.6|9954.5|9949.5|9954.9|9949.9|9953|9948|9
1649223000000|2022-04-06 05:30:00|9954.1|9949.1|9953.1|9948.1|9954.5|9949.5|9952.8|9947.8|16
1649223300000|2022-04-06 05:35:00|9952.9|9947.9|9953.8|9948.8|9954|9949|9952.8|9947.8|4
1649223600000|2022-04-06 05:40:00|9954|9949|9954.9|9949.9|9954.9|9949.9|9953.6|9948.6|7
1649223900000|2022-04-06 05:45:00|9955|9950|9955.7|9950.7|9956|9951|9954.5|9949.5|25
1649224200000|2022-04-06 05:50:00|9955.9|9950.9|9956.2|9951.2|9956.7|9951.7|9955.4|9950.4|13
1649224500000|2022-04-06 05:55:00|9956.4|9951.4|9962.2|9957.2|9962.7|9957.7|9956.4|9951.4|136
1649224800000|2022-04-06 06:00:00|9962.4|9957.4|9964.2|9959.2|9964.5|9959.5|9961.5|9956.5|83
1649225100000|2022-04-06 06:05:00|9964|9959|9969.7|9964.7|9969.8|9964.8|9963.7|9958.7|59
1649225400000|2022-04-06 06:10:00|9969.5|9964.5|9968.6|9963.6|9970.2|9965.2|9967.3|9962.3|31
1649225700000|2022-04-06 06:15:00|9968.5|9963.5|9966.7|9961.7|9969.2|9964.2|9965|9960|74
1649226000000|2022-04-06 06:20:00|9966.5|9961.5|9966.7|9961.7|9968.5|9963.5|9965.8|9960.8|33
1649226300000|2022-04-06 06:25:00|9966.5|9961.5|9965.5|9960.5|9967.2|9962.2|9965.2|9960.2|17
1649226600000|2022-04-06 06:30:00|9965.3|9960.3|9963.7|9958.7|9965.7|9960.7|9961.7|9956.7|37
1649226900000|2022-04-06 06:35:00|9963.5|9958.5|9963.7|9958.7|9967.2|9962.2|9961.7|9956.7|60
1649227200000|2022-04-06 06:40:00|9963.4|9958.4|9961.7|9956.7|9964.2|9959.2|9961.4|9956.4|11
1649227500000|2022-04-06 06:45:00|9962.2|9957.2|9961.2|9956.2|9963.4|9958.4|9960.7|9955.7|18
1649227800000|2022-04-06 06:50:00|9960.8|9955.8|9962.2|9957.2|9962.4|9957.4|9960.2|9955.2|23
1649228100000|2022-04-06 06:55:00|9962.4|9957.4|9961.2|9956.2|9962.4|9957.4|9960.7|9955.7|33
1649228400000|2022-04-06 07:00:00|9961|9956|9959|9954|9961.7|9956.7|9956.2|9951.2|98
1649228700000|2022-04-06 07:05:00|9959.2|9954.2|9961.7|9956.7|9963.4|9958.4|9959.2|9954.2|43
1649229000000|2022-04-06 07:10:00|9961.5|9956.5|9959.5|9954.5|9962.5|9957.5|9958.3|9953.3|39
1649229300000|2022-04-06 07:15:00|9959.3|9954.3|9954.3|9949.3|9959.4|9954.4|9952.6|9947.6|113
1649229600000|2022-04-06 07:20:00|9954.5|9949.5|9956.2|9951.2|9956.2|9951.2|9951.3|9946.3|126
1649229900000|2022-04-06 07:25:00|9956.4|9951.4|9960|9955|9960|9955|9954.3|9949.3|43
1649230200000|2022-04-06 07:30:00|9959.8|9954.8|9961.7|9956.7|9961.7|9956.7|9957.9|9952.9|47
1649230500000|2022-04-06 07:35:00|9961.5|9956.5|9963.4|9958.4|9963.6|9958.6|9960.3|9955.3|35
1649230800000|2022-04-06 07:40:00|9963.6|9958.6|9958.3|9953.3|9963.6|9958.6|9957.2|9952.2|63
1649231100000|2022-04-06 07:45:00|9958.2|9953.2|9956.2|9951.2|9960.2|9955.2|9954.3|9949.3|76
1649231400000|2022-04-06 07:50:00|9956|9951|9955.2|9950.2|9956.8|9951.8|9954.2|9949.2|27
1649231700000|2022-04-06 07:55:00|9955.4|9950.4|9956|9951|9959.6|9954.6|9954.7|9949.7|60
1649232000000|2022-04-06 08:00:00|9956.5|9951.5|9954.2|9949.2|9958.6|9953.6|9953.8|9948.8|122
1649232300000|2022-04-06 08:05:00|9954|9949|9955|9950|9956.2|9951.2|9953.5|9948.5|89
1649232600000|2022-04-06 08:10:00|9955.2|9950.2|9955.8|9950.8|9957.4|9952.4|9954.2|9949.2|37
1649232900000|2022-04-06 08:15:00|9955.7|9950.7|9956.2|9951.2|9956.8|9951.8|9953.3|9948.3|40
1649233200000|2022-04-06 08:20:00|9956.1|9951.1|9952.5|9947.5|9956.1|9951.1|9952.1|9947.1|59
1649233500000|2022-04-06 08:25:00|9952.6|9947.6|9943.1|9938.1|9952.6|9947.6|9942.6|9937.6|178
1649233800000|2022-04-06 08:30:00|9943.5|9938.5|9945.6|9940.6|9946.9|9941.9|9943.1|9938.1|69
1649234100000|2022-04-06 08:35:00|9945.8|9940.8|9939.6|9934.6|9946.1|9941.1|9939.6|9934.6|108
1649234400000|2022-04-06 08:40:00|9939.5|9934.5|9938.3|9933.3|9941.1|9936.1|9937.9|9932.9|140
1649234700000|2022-04-06 08:45:00|9938.1|9933.1|9937.6|9932.6|9940.1|9935.1|9934.1|9929.1|163
1649235000000|2022-04-06 08:50:00|9937.2|9932.2|9937.5|9932.5|9937.6|9932.6|9934.6|9929.6|89
1649235300000|2022-04-06 08:55:00|9937.6|9932.6|9934.9|9929.9|9939.1|9934.1|9932.7|9927.7|130
1649235600000|2022-04-06 09:00:00|9935.1|9930.1|9938.1|9933.1|9939.3|9934.3|9933.1|9928.1|229
1649235900000|2022-04-06 09:05:00|9938|9933|9938.5|9933.5|9938.8|9933.8|9935.6|9930.6|62
1649236200000|2022-04-06 09:10:00|9938.1|9933.1|9937.2|9932.2|9938.8|9933.8|9933.1|9928.1|138
1649236500000|2022-04-06 09:15:00|9937.4|9932.4|9940.3|9935.3|9941|9936|9937.1|9932.1|67
1649236800000|2022-04-06 09:20:00|9940.5|9935.5|9943.1|9938.1|9943.6|9938.6|9940.3|9935.3|61
1649237100000|2022-04-06 09:25:00|9942.9|9937.9|9944.4|9939.4|9944.6|9939.6|9942.1|9937.1|63
1649237400000|2022-04-06 09:30:00|9944.6|9939.6|9941.6|9936.6|9944.6|9939.6|9940.4|9935.4|45
1649237700000|2022-04-06 09:35:00|9941.8|9936.8|9941.9|9936.9|9942.8|9937.8|9940.1|9935.1|55
1649238000000|2022-04-06 09:40:00|9941.8|9936.8|9941.8|9936.8|9942.7|9937.7|9939.4|9934.4|74
1649238300000|2022-04-06 09:45:00|9941.9|9936.9|9940.8|9935.8|9943.4|9938.4|9940.3|9935.3|160
1649238600000|2022-04-06 09:50:00|9941|9936|9942.4|9937.4|9942.7|9937.7|9941|9936|105
1649238900000|2022-04-06 09:55:00|9942.2|9937.2|9942.6|9937.6|9943.6|9938.6|9940.4|9935.4|47
1649239200000|2022-04-06 10:00:00|9942.4|9937.4|9943.7|9938.7|9945.5|9940.5|9941.8|9936.8|68
1649239500000|2022-04-06 10:05:00|9943.9|9938.9|9946.4|9941.4|9947.5|9942.5|9943.6|9938.6|31
1649239800000|2022-04-06 10:10:00|9946.2|9941.2|9947.2|9942.2|9948.1|9943.1|9945.7|9940.7|84
1649240100000|2022-04-06 10:15:00|9947|9942|9948.7|9943.7|9949.5|9944.5|9947|9942|38
1649240400000|2022-04-06 10:20:00|9948.6|9943.6|9950.7|9945.7|9951.1|9946.1|9948|9943|44
1649240700000|2022-04-06 10:25:00|9950.9|9945.9|9953.7|9948.7|9953.9|9948.9|9949.6|9944.6|24
1649241000000|2022-04-06 10:30:00|9953.9|9948.9|9950|9945|9953.9|9948.9|9950|9945|92
1649241300000|2022-04-06 10:35:00|9950.2|9945.2|9946.6|9941.6|9950.2|9945.2|9946.4|9941.4|129
1649241600000|2022-04-06 10:40:00|9946.7|9941.7|9948.6|9943.6|9949.9|9944.9|9946.6|9941.6|43
1649241900000|2022-04-06 10:45:00|9948.4|9943.4|9948.6|9943.6|9951.2|9946.2|9948.3|9943.3|40
1649242200000|2022-04-06 10:50:00|9948.4|9943.4|9947.6|9942.6|9950.4|9945.4|9946.9|9941.9|24
1649242500000|2022-04-06 10:55:00|9947.4|9942.4|9945.5|9940.5|9948.7|9943.7|9945.3|9940.3|82
1649242800000|2022-04-06 11:00:00|9946|9941|9945.2|9940.2|9946|9941|9941.9|9936.9|109
1649243100000|2022-04-06 11:05:00|9945.4|9940.4|9948|9943|9949|9944|9945.2|9940.2|55
1649243400000|2022-04-06 11:10:00|9948.2|9943.2|9948.1|9943.1|9949.5|9944.5|9945.8|9940.8|40
1649243700000|2022-04-06 11:15:00|9948.2|9943.2|9950.5|9945.5|9951.7|9946.7|9948.1|9943.1|39
1649244000000|2022-04-06 11:20:00|9950.7|9945.7|9948.1|9943.1|9951.5|9946.5|9948.1|9943.1|60
1649244300000|2022-04-06 11:25:00|9947.7|9942.7|9948.7|9943.7|9949.5|9944.5|9947.5|9942.5|22
1649244600000|2022-04-06 11:30:00|9948.9|9943.9|9944.5|9939.5|9949.5|9944.5|9944.5|9939.5|31
1649244900000|2022-04-06 11:35:00|9944.7|9939.7|9944.5|9939.5|9945.5|9940.5|9943.2|9938.2|56
1649245200000|2022-04-06 11:40:00|9944.8|9939.8|9945.1|9940.1|9946.5|9941.5|9944.1|9939.1|70
1649245500000|2022-04-06 11:45:00|9945.3|9940.3|9947|9942|9947.1|9942.1|9945.3|9940.3|36
1649245800000|2022-04-06 11:50:00|9947.1|9942.1|9945.1|9940.1|9948.5|9943.5|9945.1|9940.1|37
1649246100000|2022-04-06 11:55:00|9945.3|9940.3|9943.1|9938.1|9945.7|9940.7|9942.6|9937.6|30
1649246400000|2022-04-06 12:00:00|9942.9|9937.9|9936.6|9931.6|9942.9|9937.9|9936.1|9931.1|108
1649246700000|2022-04-06 12:05:00|9936.4|9931.4|9939|9934|9939.1|9934.1|9934.3|9929.3|217
1649247000000|2022-04-06 12:10:00|9939.1|9934.1|9939.7|9934.7|9940|9935|9937.1|9932.1|62
1649247300000|2022-04-06 12:15:00|9939.6|9934.6|9937.1|9932.1|9939.8|9934.8|9935.3|9930.3|73
1649247600000|2022-04-06 12:20:00|9937.5|9932.5|9933.7|9928.7|9937.5|9932.5|9933.5|9928.5|225
1649247900000|2022-04-06 12:25:00|9933.9|9928.9|9934.1|9929.1|9936.3|9931.3|9930.6|9925.6|173
1649248200000|2022-04-06 12:30:00|9934.3|9929.3|9931.8|9926.8|9935.1|9930.1|9931.7|9926.7|89
1649248500000|2022-04-06 12:35:00|9932.1|9927.1|9928.6|9923.6|9933.6|9928.6|9928.6|9923.6|218
1649248800000|2022-04-06 12:40:00|9929.1|9924.1|9930.3|9925.3|9930.8|9925.8|9928.3|9923.3|172
1649249100000|2022-04-06 12:45:00|9930.5|9925.5|9931.8|9926.8|9933.6|9928.6|9929.6|9924.6|106
1649249400000|2022-04-06 12:50:00|9931.6|9926.6|9931.8|9926.8|9933.4|9928.4|9931.1|9926.1|37
1649249700000|2022-04-06 12:55:00|9932|9927|9931.5|9926.5|9933.5|9928.5|9929|9924|89
1649250000000|2022-04-06 13:00:00|9931.6|9926.6|9931.1|9926.1|9931.6|9926.6|9928.6|9923.6|57
1649250300000|2022-04-06 13:05:00|9931.5|9926.5|9931.5|9926.5|9934|9929|9930.2|9925.2|37
1649250600000|2022-04-06 13:10:00|9931.3|9926.3|9935.3|9930.3|9935.8|9930.8|9931.1|9926.1|100
1649250900000|2022-04-06 13:15:00|9935.1|9930.1|9933.8|9928.8|9936.4|9931.4|9933.1|9928.1|49
1649251200000|2022-04-06 13:20:00|9934|9929|9932.8|9927.8|9934.4|9929.4|9931.1|9926.1|43
1649251500000|2022-04-06 13:25:00|9933|9928|9935.5|9930.5|9936.6|9931.6|9931.6|9926.6|95
1649251800000|2022-04-06 13:30:00|9935.6|9930.6|9937.5|9932.5|9938.7|9933.7|9934.1|9929.1|83
1649252100000|2022-04-06 13:35:00|9937.9|9932.9|9939.1|9934.1|9940.9|9935.9|9936.7|9931.7|73
1649252400000|2022-04-06 13:40:00|9939.3|9934.3|9942.1|9937.1|9943|9938|9939.1|9934.1|208
1649252700000|2022-04-06 13:45:00|9942|9937|9940.5|9935.5|9944.5|9939.5|9940.3|9935.3|257
1649253000000|2022-04-06 13:50:00|9940.7|9935.7|9943.1|9938.1|9943.8|9938.8|9938.5|9933.5|130
1649253300000|2022-04-06 13:55:00|9943|9938|9946.5|9941.5|9946.9|9941.9|9940.7|9935.7|121
1649253600000|2022-04-06 14:00:00|9946.3|9941.3|9949.9|9944.9|9950.8|9945.8|9946.1|9941.1|301
1649253900000|2022-04-06 14:05:00|9950.1|9945.1|9950.4|9945.4|9950.9|9945.9|9948.4|9943.4|112
1649254200000|2022-04-06 14:10:00|9950.3|9945.3|9952.4|9947.4|9952.5|9947.5|9949.4|9944.4|168
1649254500000|2022-04-06 14:15:00|9952.5|9947.5|9952.9|9947.9|9952.9|9947.9|9950.7|9945.7|91
1649254800000|2022-04-06 14:20:00|9953.2|9948.2|9947.7|9942.7|9953.4|9948.4|9947.2|9942.2|86
1649255100000|2022-04-06 14:25:00|9947.8|9942.8|9945.5|9940.5|9948.4|9943.4|9945.1|9940.1|145
1649255400000|2022-04-06 14:30:00|9945.3|9940.3|9943.5|9938.5|9948.1|9943.1|9943.5|9938.5|61
1649255700000|2022-04-06 14:35:00|9943.3|9938.3|9945.1|9940.1|9947.4|9942.4|9941.7|9936.7|63
1649256000000|2022-04-06 14:40:00|9945.3|9940.3|9942.5|9937.5|9945.4|9940.4|9940.5|9935.5|62
1649256300000|2022-04-06 14:45:00|9942.7|9937.7|9943.9|9938.9|9945.9|9940.9|9941.2|9936.2|61
1649256600000|2022-04-06 14:50:00|9943.7|9938.7|9941.3|9936.3|9945.4|9940.4|9941.3|9936.3|58
1649256900000|2022-04-06 14:55:00|9941.1|9936.1|9941.9|9936.9|9943.7|9938.7|9938.9|9933.9|145
1649257200000|2022-04-06 15:00:00|9942.1|9937.1|9941.1|9936.1|9943.4|9938.4|9938.1|9933.1|117
1649257500000|2022-04-06 15:05:00|9940.9|9935.9|9947.1|9942.1|9947.4|9942.4|9940|9935|57
1649257800000|2022-04-06 15:10:00|9946.9|9941.9|9946.1|9941.1|9947.9|9942.9|9945.5|9940.5|81
1649258100000|2022-04-06 15:15:00|9945.9|9940.9|9951.3|9946.3|9951.6|9946.6|9945.9|9940.9|145
1649258400000|2022-04-06 15:20:00|9951.4|9946.4|9951.4|9946.4|9951.7|9946.7|9949.7|9944.7|111
1649258700000|2022-04-06 15:25:00|9951.2|9946.2|9950.2|9945.2|9952.4|9947.4|9949.9|9944.9|93
1649259000000|2022-04-06 15:30:00|9950.1|9945.1|9952.4|9947.4|9953.2|9948.2|9949.9|9944.9|116
1649259300000|2022-04-06 15:35:00|9952.2|9947.2|9953|9948|9953.7|9948.7|9950.6|9945.6|63
1649259600000|2022-04-06 15:40:00|9953.2|9948.2|9949.6|9944.6|9953.4|9948.4|9948.6|9943.6|48
1649259900000|2022-04-06 15:45:00|9949.3|9944.3|9946.1|9941.1|9949.7|9944.7|9944.1|9939.1|157
1649260200000|2022-04-06 15:50:00|9945.9|9940.9|9946.1|9941.1|9948.1|9943.1|9944.6|9939.6|35
1649260500000|2022-04-06 15:55:00|9945.8|9940.8|9946.3|9941.3|9947.2|9942.2|9944.1|9939.1|24
1649260800000|2022-04-06 16:00:00|9946.6|9941.6|9944.5|9939.5|9946.6|9941.6|9942.4|9937.4|85
1649261100000|2022-04-06 16:05:00|9944.6|9939.6|9945.6|9940.6|9947.5|9942.5|9944.3|9939.3|37
1649261400000|2022-04-06 16:10:00|9945.3|9940.3|9950.9|9945.9|9950.9|9945.9|9945.1|9940.1|59
1649261700000|2022-04-06 16:15:00|9951.1|9946.1|9949.5|9944.5|9951.5|9946.5|9948.5|9943.5|45
1649262000000|2022-04-06 16:20:00|9949.7|9944.7|9950.9|9945.9|9952.1|9947.1|9949.7|9944.7|39
1649262300000|2022-04-06 16:25:00|9951.1|9946.1|9950.5|9945.5|9951.1|9946.1|9949|9944|30
1649262600000|2022-04-06 16:30:00|9950.2|9945.2|9951.2|9946.2|9951.4|9946.4|9949.8|9944.8|16
1649262900000|2022-04-06 16:35:00|9951|9946|9950.5|9945.5|9951|9946|9949|9944|23
1649263200000|2022-04-06 16:40:00|9950.7|9945.7|9950.5|9945.5|9951.3|9946.3|9948.8|9943.8|35
1649263500000|2022-04-06 16:45:00|9951|9946|9950|9945|9951|9946|9948.5|9943.5|48
1649263800000|2022-04-06 16:50:00|9949.8|9944.8|9948.3|9943.3|9950.2|9945.2|9947.1|9942.1|29
1649264100000|2022-04-06 16:55:00|9948.5|9943.5|9948|9943|9949|9944|9945.5|9940.5|93
1649264400000|2022-04-06 17:00:00|9948.2|9943.2|9947.6|9942.6|9948.5|9943.5|9946.6|9941.6|109
1649264700000|2022-04-06 17:05:00|9947.5|9942.5|9947.5|9942.5|9948.1|9943.1|9946.5|9941.5|51
1649265000000|2022-04-06 17:10:00|9947.2|9942.2|9949.5|9944.5|9950|9945|9946.8|9941.8|46
1649265300000|2022-04-06 17:15:00|9949.4|9944.4|9951|9946|9951|9946|9949|9944|72
1649265600000|2022-04-06 17:20:00|9951.3|9946.3|9951.3|9946.3|9951.8|9946.8|9949.8|9944.8|31
1649265900000|2022-04-06 17:25:00|9951.5|9946.5|9952.5|9947.5|9953.1|9948.1|9950.8|9945.8|77
1649266200000|2022-04-06 17:30:00|9952.3|9947.3|9950|9945|9952.5|9947.5|9949.8|9944.8|72
1649266500000|2022-04-06 17:35:00|9949.8|9944.8|9951.3|9946.3|9951.7|9946.7|9949.5|9944.5|27
1649266800000|2022-04-06 17:40:00|9951.1|9946.1|9950|9945|9951.1|9946.1|9948.8|9943.8|26
1649267100000|2022-04-06 17:45:00|9949.8|9944.8|9950.3|9945.3|9951|9946|9949.7|9944.7|41
1649267400000|2022-04-06 17:50:00|9950.5|9945.5|9948.2|9943.2|9950.7|9945.7|9947.8|9942.8|22
1649267700000|2022-04-06 17:55:00|9948.3|9943.3|9952|9947|9953|9948|9948.3|9943.3|20
1649268000000|2022-04-06 18:00:00|9951.9|9946.9|9944.6|9939.6|9955.7|9950.7|9928.5|9923.5|637
1649268300000|2022-04-06 18:05:00|9944.4|9939.4|9961.5|9956.5|9962|9957|9944.1|9939.1|651
1649268600000|2022-04-06 18:10:00|9961.3|9956.3|9964.5|9959.5|9965.6|9960.6|9961|9956|397
1649268900000|2022-04-06 18:15:00|9964.3|9959.3|9970.9|9965.9|9974.5|9969.5|9964.3|9959.3|495
1649269200000|2022-04-06 18:20:00|9970.8|9965.8|9972.6|9967.6|9972.6|9967.6|9965.1|9960.1|416
1649269500000|2022-04-06 18:25:00|9972.4|9967.4|9971.6|9966.6|9974.5|9969.5|9968.6|9963.6|678
1649269800000|2022-04-06 18:30:00|9971.3|9966.3|9962.2|9957.2|9973.1|9968.1|9957|9952|268
1649270100000|2022-04-06 18:35:00|9962.4|9957.4|9971.9|9966.9|9973.2|9968.2|9961.5|9956.5|489
1649270400000|2022-04-06 18:40:00|9972|9967|9969|9964|9972.4|9967.4|9966.6|9961.6|166
1649270700000|2022-04-06 18:45:00|9969.1|9964.1|9964.4|9959.4|9969.3|9964.3|9961.8|9956.8|95
1649271000000|2022-04-06 18:50:00|9964.1|9959.1|9960|9955|9966.6|9961.6|9959.5|9954.5|93
1649271300000|2022-04-06 18:55:00|9959.8|9954.8|9957.1|9952.1|9961.4|9956.4|9954.5|9949.5|188
1649271600000|2022-04-06 19:00:00|9957.3|9952.3|9954.9|9949.9|9957.7|9952.7|9952.3|9947.3|344
1649271900000|2022-04-06 19:05:00|9955.1|9950.1|9958.4|9953.4|9959.7|9954.7|9954.5|9949.5|183
1649272200000|2022-04-06 19:10:00|9958.2|9953.2|9958.6|9953.6|9960.4|9955.4|9956.9|9951.9|29
1649272500000|2022-04-06 19:15:00|9958.2|9953.2|9960.5|9955.5|9960.8|9955.8|9957.5|9952.5|26
1649272800000|2022-04-06 19:20:00|9960.4|9955.4|9959.5|9954.5|9961.7|9956.7|9958.6|9953.6|22
1649273100000|2022-04-06 19:25:00|9959.4|9954.4|9961.6|9956.6|9961.6|9956.6|9959.1|9954.1|15
1649273400000|2022-04-06 19:30:00|9961.7|9956.7|9960.5|9955.5|9962.1|9957.1|9959.1|9954.1|37
1649273700000|2022-04-06 19:35:00|9960.4|9955.4|9961.7|9956.7|9964.4|9959.4|9960.4|9955.4|35
1649274000000|2022-04-06 19:40:00|9961.6|9956.6|9959.6|9954.6|9963.1|9958.1|9959|9954|53
1649274300000|2022-04-06 19:45:00|9959.8|9954.8|9958|9953|9961.2|9956.2|9957.2|9952.2|26
1649274600000|2022-04-06 19:50:00|9958.2|9953.2|9960.1|9955.1|9960.3|9955.3|9957.6|9952.6|35
1649274900000|2022-04-06 19:55:00|9959.9|9954.9|9958.2|9953.2|9960.3|9955.3|9956.6|9951.6|32
1649275200000|2022-04-06 20:00:00|9958.4|9953.4|9961.5|9956.5|9961.5|9956.5|9957.6|9952.6|61
1649275500000|2022-04-06 20:05:00|9961.3|9956.3|9960.9|9955.9|9961.5|9956.5|9960.1|9955.1|18
1649275800000|2022-04-06 20:10:00|9961|9956|9962.1|9957.1|9962.2|9957.2|9961|9956|7
1649276100000|2022-04-06 20:15:00|9961.9|9956.9|9961.1|9956.1|9962.2|9957.2|9960.9|9955.9|31
1649276400000|2022-04-06 20:20:00|9960.9|9955.9|9960.9|9955.9|9961.9|9956.9|9960.3|9955.3|5
1649276700000|2022-04-06 20:25:00|9960.8|9955.8|9959.1|9954.1|9960.8|9955.8|9958.1|9953.1|5
1649277000000|2022-04-06 20:30:00|9959.2|9954.2|9959.9|9954.9|9960.2|9955.2|9959.1|9954.1|4
1649277300000|2022-04-06 20:35:00|9959.8|9954.8|9960.9|9955.9|9960.9|9955.9|9959.6|9954.6|4
1649277600000|2022-04-06 20:40:00|9960.6|9955.6|9961.2|9956.2|9961.2|9956.2|9959.6|9954.6|6
1649277900000|2022-04-06 20:45:00|9961.3|9956.3|9961.7|9956.7|9962.8|9957.8|9960.9|9955.9|8
1649278200000|2022-04-06 20:50:00|9961.9|9956.9|9962.5|9957.5|9962.6|9957.6|9961.5|9956.5|16
1649278500000|2022-04-06 20:55:00|9962.6|9957.6|9965.9|9956.9|9965.9|9958.5|9961.7|9956.7|18
1649289600000|2022-04-07 00:00:00|9962.7|9957.7|9961.1|9956.1|9963.4|9958.4|9961|9956|28
1649289900000|2022-04-07 00:05:00|9961|9956|9959.6|9954.6|9961.1|9956.1|9957.4|9952.4|29
1649290200000|2022-04-07 00:10:00|9959.5|9954.5|9956.5|9951.5|9959.5|9954.5|9955.5|9950.5|13
1649290500000|2022-04-07 00:15:00|9956.3|9951.3|9957.9|9952.9|9958.3|9953.3|9956|9951|17
1649290800000|2022-04-07 00:20:00|9958|9953|9958.5|9953.5|9958.9|9953.9|9957.1|9952.1|5
1649291100000|2022-04-07 00:25:00|9958.7|9953.7|9959.1|9954.1|9960.1|9955.1|9958.3|9953.3|9
1649291400000|2022-04-07 00:30:00|9959|9954|9957.1|9952.1|9960|9955|9957|9952|29
1649291700000|2022-04-07 00:35:00|9957|9952|9956.3|9951.3|9957.9|9952.9|9956|9951|36
1649292000000|2022-04-07 00:40:00|9956.1|9951.1|9956|9951|9958.1|9953.1|9955.5|9950.5|11
1649292300000|2022-04-07 00:45:00|9955.8|9950.8|9957.4|9952.4|9957.5|9952.5|9955.5|9950.5|7
1649292600000|2022-04-07 00:50:00|9957.2|9952.2|9954.9|9949.9|9960.1|9955.1|9954.9|9949.9|25
1649292900000|2022-04-07 00:55:00|9955.1|9950.1|9952.9|9947.9|9955.4|9950.4|9952.9|9947.9|37
1649293200000|2022-04-07 01:00:00|9953.1|9948.1|9953.7|9948.7|9955.1|9950.1|9952.5|9947.5|37
1649293500000|2022-04-07 01:05:00|9953.9|9948.9|9953.4|9948.4|9953.9|9948.9|9952.5|9947.5|9
1649293800000|2022-04-07 01:10:00|9953.3|9948.3|9955.7|9950.7|9956.3|9951.3|9953.3|9948.3|18
1649294100000|2022-04-07 01:15:00|9955.9|9950.9|9957.7|9952.7|9957.7|9952.7|9955.5|9950.5|7
1649294400000|2022-04-07 01:20:00|9957.9|9952.9|9958.9|9953.9|9958.9|9953.9|9957.1|9952.1|6
1649294700000|2022-04-07 01:25:00|9958.7|9953.7|9958.9|9953.9|9958.9|9953.9|9957.5|9952.5|7
1649295000000|2022-04-07 01:30:00|9958.7|9953.7|9957.5|9952.5|9959.9|9954.9|9957.4|9952.4|13
1649295300000|2022-04-07 01:35:00|9957.3|9952.3|9955.4|9950.4|9957.4|9952.4|9955.4|9950.4|7
1649295600000|2022-04-07 01:40:00|9955.2|9950.2|9952.9|9947.9|9955.2|9950.2|9952.4|9947.4|15
1649295900000|2022-04-07 01:45:00|9952.8|9947.8|9953.9|9948.9|9953.9|9948.9|9951.4|9946.4|4
1649296200000|2022-04-07 01:50:00|9953.7|9948.7|9953.4|9948.4|9954.4|9949.4|9952.9|9947.9|10
1649296500000|2022-04-07 01:55:00|9953.9|9948.9|9953.4|9948.4|9954.1|9949.1|9953.4|9948.4|9
1649296800000|2022-04-07 02:00:00|9953.6|9948.6|9953.4|9948.4|9954.1|9949.1|9952.4|9947.4|16
1649297100000|2022-04-07 02:05:00|9953.6|9948.6|9955.1|9950.1|9955.3|9950.3|9953.1|9948.1|13
1649297400000|2022-04-07 02:10:00|9955.3|9950.3|9956.2|9951.2|9957.6|9952.6|9954.9|9949.9|4
1649297700000|2022-04-07 02:15:00|9956.1|9951.1|9957.1|9952.1|9957.9|9952.9|9956.1|9951.1|11
1649298000000|2022-04-07 02:20:00|9956.9|9951.9|9958.3|9953.3|9958.4|9953.4|9956.9|9951.9|8
1649298300000|2022-04-07 02:25:00|9958.4|9953.4|9957.7|9952.7|9958.9|9953.9|9957.4|9952.4|5
1649298600000|2022-04-07 02:30:00|9957.9|9952.9|9957.4|9952.4|9958.4|9953.4|9957.4|9952.4|18
1649298900000|2022-04-07 02:35:00|9957.3|9952.3|9957.1|9952.1|9958.9|9953.9|9956.8|9951.8|8
1649299200000|2022-04-07 02:40:00|9957.4|9952.4|9956.8|9951.8|9957.5|9952.5|9956.4|9951.4|7
1649299500000|2022-04-07 02:45:00|9956.5|9951.5|9957.5|9952.5|9957.7|9952.7|9956.4|9951.4|3
1649299800000|2022-04-07 02:50:00|9957.4|9952.4|9955.7|9950.7|9957.7|9952.7|9955.4|9950.4|4
1649300100000|2022-04-07 02:55:00|9955.8|9950.8|9953.7|9948.7|9956.3|9951.3|9953.7|9948.7|5
1649300400000|2022-04-07 03:00:00|9953.8|9948.8|9953.9|9948.9|9955.1|9950.1|9953.5|9948.5|7
1649300700000|2022-04-07 03:05:00|9953.8|9948.8|9955.4|9950.4|9955.4|9950.4|9953.5|9948.5|6
1649301000000|2022-04-07 03:10:00|9955.5|9950.5|9956.4|9951.4|9956.9|9951.9|9955.4|9950.4|48
1649301300000|2022-04-07 03:15:00|9956.3|9951.3|9955.4|9950.4|9956.7|9951.7|9955.4|9950.4|4
1649301600000|2022-04-07 03:20:00|9955.2|9950.2|9955.3|9950.3|9955.7|9950.7|9954.1|9949.1|5
1649301900000|2022-04-07 03:25:00|9955.4|9950.4|9957.7|9952.7|9957.7|9952.7|9955.1|9950.1|6
1649302200000|2022-04-07 03:30:00|9957.9|9952.9|9956.9|9951.9|9958.4|9953.4|9956.5|9951.5|9
1649302500000|2022-04-07 03:35:00|9956.7|9951.7|9957.9|9952.9|9957.9|9952.9|9956.4|9951.4|5
1649302800000|2022-04-07 03:40:00|9958.1|9953.1|9957.1|9952.1|9958.4|9953.4|9956.7|9951.7|3
1649303100000|2022-04-07 03:45:00|9957.3|9952.3|9955.3|9950.3|9957.3|9952.3|9954.9|9949.9|4
1649303400000|2022-04-07 03:50:00|9955.5|9950.5|9955.9|9950.9|9956.1|9951.1|9954.3|9949.3|12
1649303700000|2022-04-07 03:55:00|9956.1|9951.1|9956.8|9951.8|9956.9|9951.9|9955.9|9950.9|7
1649304000000|2022-04-07 04:00:00|9956.7|9951.7|9957.1|9952.1|9957.8|9952.8|9955.9|9950.9|19
1649304300000|2022-04-07 04:05:00|9957.3|9952.3|9956.5|9951.5|9957.3|9952.3|9956.3|9951.3|3
1649304600000|2022-04-07 04:10:00|9956.7|9951.7|9956.9|9951.9|9957.3|9952.3|9956.3|9951.3|4
1649304900000|2022-04-07 04:15:00|9956.7|9951.7|9955.5|9950.5|9957.3|9952.3|9955.3|9950.3|7
1649305200000|2022-04-07 04:20:00|9955.7|9950.7|9956.9|9951.9|9957.3|9952.3|9955.4|9950.4|1
1649305500000|2022-04-07 04:25:00|9957.1|9952.1|9956.9|9951.9|9957.3|9952.3|9956.9|9951.9|2
1649305800000|2022-04-07 04:30:00|9957.1|9952.1|9957.1|9952.1|9957.3|9952.3|9956.3|9951.3|0
1649306100000|2022-04-07 04:35:00|9956.9|9951.9|9955.1|9950.1|9957.1|9952.1|9955.1|9950.1|11
1649306400000|2022-04-07 04:40:00|9955.3|9950.3|9954.5|9949.5|9955.3|9950.3|9953.8|9948.8|4
1649306700000|2022-04-07 04:45:00|9954.7|9949.7|9953.3|9948.3|9954.7|9949.7|9953.3|9948.3|8
1649307000000|2022-04-07 04:50:00|9953.7|9948.7|9953.1|9948.1|9954|9949|9952.9|9947.9|16
1649307300000|2022-04-07 04:55:00|9952.9|9947.9|9952.8|9947.8|9954.2|9949.2|9951.8|9946.8|19
1649307600000|2022-04-07 05:00:00|9953|9948|9953.8|9948.8|9954.5|9949.5|9952.8|9947.8|3
1649307900000|2022-04-07 05:05:00|9953.9|9948.9|9952.9|9947.9|9955.7|9950.7|9952.9|9947.9|84
1649308200000|2022-04-07 05:10:00|9952.4|9947.4|9953.8|9948.8|9953.8|9948.8|9952.3|9947.3|9
1649308500000|2022-04-07 05:15:00|9953.6|9948.6|9955.1|9950.1|9955.3|9950.3|9952.9|9947.9|5
1649308800000|2022-04-07 05:20:00|9955.3|9950.3|9955.8|9950.8|9956.1|9951.1|9954.9|9949.9|3
1649309100000|2022-04-07 05:25:00|9955.6|9950.6|9953.9|9948.9|9955.8|9950.8|9953.6|9948.6|15
1649309400000|2022-04-07 05:30:00|9954.3|9949.3|9953.4|9948.4|9954.5|9949.5|9953.1|9948.1|9
1649309700000|2022-04-07 05:35:00|9952.9|9947.9|9951.3|9946.3|9953.4|9948.4|9950.9|9945.9|13
1649310000000|2022-04-07 05:40:00|9951.4|9946.4|9951.4|9946.4|9952.6|9947.6|9950.9|9945.9|4
1649310300000|2022-04-07 05:45:00|9951.1|9946.1|9951.1|9946.1|9952.4|9947.4|9950.4|9945.4|7
1649310600000|2022-04-07 05:50:00|9951.3|9946.3|9951.3|9946.3|9952.1|9947.1|9950.4|9945.4|11
1649310900000|2022-04-07 05:55:00|9951.1|9946.1|9949.1|9944.1|9951.3|9946.3|9948.3|9943.3|45
1649311200000|2022-04-07 06:00:00|9949.3|9944.3|9949.9|9944.9|9952.3|9947.3|9949.1|9944.1|48
1649311500000|2022-04-07 06:05:00|9950.1|9945.1|9949.9|9944.9|9951.1|9946.1|9949.1|9944.1|17
1649311800000|2022-04-07 06:10:00|9949.8|9944.8|9947.3|9942.3|9950.3|9945.3|9947.1|9942.1|15
1649312100000|2022-04-07 06:15:00|9947.1|9942.1|9946.8|9941.8|9948.5|9943.5|9946.3|9941.3|33
1649312400000|2022-04-07 06:20:00|9946.9|9941.9|9947.6|9942.6|9947.8|9942.8|9945.8|9940.8|97
1649312700000|2022-04-07 06:25:00|9947.5|9942.5|9943.1|9938.1|9947.8|9942.8|9939.1|9934.1|143
1649313000000|2022-04-07 06:30:00|9943.3|9938.3|9944.1|9939.1|9944.8|9939.8|9942.4|9937.4|138
1649313300000|2022-04-07 06:35:00|9944.3|9939.3|9945.3|9940.3|9947.4|9942.4|9943.7|9938.7|83
1649313600000|2022-04-07 06:40:00|9945.4|9940.4|9944.6|9939.6|9945.6|9940.6|9942.9|9937.9|58
1649313900000|2022-04-07 06:45:00|9944.8|9939.8|9946.3|9941.3|9946.9|9941.9|9943.4|9938.4|64
1649314200000|2022-04-07 06:50:00|9946.4|9941.4|9947.4|9942.4|9948.6|9943.6|9945.2|9940.2|66
1649314500000|2022-04-07 06:55:00|9947|9942|9949.4|9944.4|9949.8|9944.8|9946.4|9941.4|81
1649314800000|2022-04-07 07:00:00|9949.2|9944.2|9947.1|9942.1|9950.8|9945.8|9946.4|9941.4|98
1649315100000|2022-04-07 07:05:00|9946.9|9941.9|9946.8|9941.8|9948.3|9943.3|9945.6|9940.6|45
1649315400000|2022-04-07 07:10:00|9946.9|9941.9|9948.6|9943.6|9949.3|9944.3|9944.9|9939.9|47
1649315700000|2022-04-07 07:15:00|9948.8|9943.8|9951.3|9946.3|9951.4|9946.4|9948.8|9943.8|29
1649316000000|2022-04-07 07:20:00|9951.4|9946.4|9950.1|9945.1|9951.9|9946.9|9949.4|9944.4|54
1649316300000|2022-04-07 07:25:00|9950.3|9945.3|9958.4|9953.4|9958.9|9953.9|9949.9|9944.9|97
1649316600000|2022-04-07 07:30:00|9958.6|9953.6|9957.4|9952.4|9959.5|9954.5|9957.1|9952.1|38
1649316900000|2022-04-07 07:35:00|9957.1|9952.1|9957.1|9952.1|9957.6|9952.6|9954.6|9949.6|47
1649317200000|2022-04-07 07:40:00|9957.3|9952.3|9956.6|9951.6|9959.1|9954.1|9955.8|9950.8|34
1649317500000|2022-04-07 07:45:00|9956.8|9951.8|9957.4|9952.4|9958.1|9953.1|9955.4|9950.4|21
1649317800000|2022-04-07 07:50:00|9957.6|9952.6|9957.3|9952.3|9958.4|9953.4|9954.9|9949.9|37
1649318100000|2022-04-07 07:55:00|9957.4|9952.4|9958.5|9953.5|9959.4|9954.4|9957.1|9952.1|13
1649318400000|2022-04-07 08:00:00|9958.4|9953.4|9956.3|9951.3|9960.4|9955.4|9955.9|9950.9|49
1649318700000|2022-04-07 08:05:00|9956.4|9951.4|9958.9|9953.9|9959.9|9954.9|9956.4|9951.4|48
1649319000000|2022-04-07 08:10:00|9959.1|9954.1|9964.9|9959.9|9965.8|9960.8|9958.9|9953.9|73
1649319300000|2022-04-07 08:15:00|9965|9960|9967.6|9962.6|9968.4|9963.4|9964.1|9959.1|143
1649319600000|2022-04-07 08:20:00|9967.1|9962.1|9968.6|9963.6|9969.9|9964.9|9966.3|9961.3|84
1649319900000|2022-04-07 08:25:00|9968.4|9963.4|9967.6|9962.6|9969.1|9964.1|9966.5|9961.5|24
1649320200000|2022-04-07 08:30:00|9967.8|9962.8|9968.1|9963.1|9968.6|9963.6|9967|9962|46
1649320500000|2022-04-07 08:35:00|9968.5|9963.5|9968.6|9963.6|9970.5|9965.5|9968.1|9963.1|102
1649320800000|2022-04-07 08:40:00|9968.8|9963.8|9970.1|9965.1|9970.9|9965.9|9968|9963|55
1649321100000|2022-04-07 08:45:00|9970.2|9965.2|9969.5|9964.5|9971.2|9966.2|9969.5|9964.5|28
1649321400000|2022-04-07 08:50:00|9969.7|9964.7|9972.2|9967.2|9973.5|9968.5|9969.7|9964.7|83
1649321700000|2022-04-07 08:55:00|9972|9967|9973.3|9968.3|9973.4|9968.4|9971.2|9966.2|67
1649322000000|2022-04-07 09:00:00|9973.2|9968.2|9973|9968|9974.8|9969.8|9972.2|9967.2|85
1649322300000|2022-04-07 09:05:00|9973.2|9968.2|9974.8|9969.8|9975.4|9970.4|9971.4|9966.4|85
1649322600000|2022-04-07 09:10:00|9975.3|9970.3|9973.2|9968.2|9975.4|9970.4|9973.2|9968.2|84
1649322900000|2022-04-07 09:15:00|9973.4|9968.4|9976.6|9971.6|9977.9|9972.9|9973.2|9968.2|75
1649323200000|2022-04-07 09:20:00|9976.4|9971.4|9979.5|9974.5|9979.8|9974.8|9976.4|9971.4|97
1649323500000|2022-04-07 09:25:00|9979.7|9974.7|9977.3|9972.3|9980.3|9975.3|9976.5|9971.5|109
1649323800000|2022-04-07 09:30:00|9977.2|9972.2|9973.2|9968.2|9977.3|9972.3|9971.3|9966.3|49
1649324100000|2022-04-07 09:35:00|9973|9968|9968.8|9963.8|9973|9968|9968.8|9963.8|34
1649324400000|2022-04-07 09:40:00|9969|9964|9963.8|9958.8|9969.1|9964.1|9963.8|9958.8|99
1649324700000|2022-04-07 09:45:00|9964|9959|9963.3|9958.3|9964.3|9959.3|9961.3|9956.3|30
1649325000000|2022-04-07 09:50:00|9963|9958|9961.7|9956.7|9964.8|9959.8|9961.6|9956.6|144
1649325300000|2022-04-07 09:55:00|9961.6|9956.6|9964.3|9959.3|9964.8|9959.8|9960.8|9955.8|85
1649325600000|2022-04-07 10:00:00|9964.2|9959.2|9961.3|9956.3|9964.2|9959.2|9960.3|9955.3|41
1649325900000|2022-04-07 10:05:00|9961.2|9956.2|9960.5|9955.5|9961.3|9956.3|9959|9954|24
1649326200000|2022-04-07 10:10:00|9960.3|9955.3|9960.8|9955.8|9961.1|9956.1|9959.8|9954.8|30
1649326500000|2022-04-07 10:15:00|9960.5|9955.5|9962.8|9957.8|9962.8|9957.8|9960.3|9955.3|26
1649326800000|2022-04-07 10:20:00|9962.5|9957.5|9962.2|9957.2|9963|9958|9961.3|9956.3|72
1649327100000|2022-04-07 10:25:00|9962|9957|9963.7|9958.7|9965|9960|9960.8|9955.8|15
1649327400000|2022-04-07 10:30:00|9963.8|9958.8|9964.5|9959.5|9965|9960|9963.8|9958.8|8
1649327700000|2022-04-07 10:35:00|9964.7|9959.7|9965.7|9960.7|9966|9961|9964.2|9959.2|43
1649328000000|2022-04-07 10:40:00|9965.8|9960.8|9967.5|9962.5|9968|9963|9965.2|9960.2|43
1649328300000|2022-04-07 10:45:00|9967.3|9962.3|9966.8|9961.8|9967.8|9962.8|9965.8|9960.8|23
1649328600000|2022-04-07 10:50:00|9966.5|9961.5|9966.9|9961.9|9969.1|9964.1|9965.5|9960.5|23
1649328900000|2022-04-07 10:55:00|9966.8|9961.8|9964.8|9959.8|9968.2|9963.2|9964.2|9959.2|17
1649329200000|2022-04-07 11:00:00|9965.2|9960.2|9966.2|9961.2|9966.6|9961.6|9964.2|9959.2|16
1649329500000|2022-04-07 11:05:00|9966|9961|9962.8|9957.8|9966.2|9961.2|9948.5|9943.5|455
1649329800000|2022-04-07 11:10:00|9963|9958|9961.6|9956.6|9964.4|9959.4|9960|9955|108
1649330100000|2022-04-07 11:15:00|9961.8|9956.8|9965.1|9960.1|9965.7|9960.7|9961.4|9956.4|41
1649330400000|2022-04-07 11:20:00|9965|9960|9965.2|9960.2|9966.6|9961.6|9963.3|9958.3|41
1649330700000|2022-04-07 11:25:00|9965.3|9960.3|9966.8|9961.8|9967.4|9962.4|9964.3|9959.3|42
1649331000000|2022-04-07 11:30:00|9967|9962|9960.5|9955.5|9967.4|9962.4|9959.9|9954.9|117
1649331300000|2022-04-07 11:35:00|9960.4|9955.4|9953.3|9948.3|9961.3|9956.3|9951.8|9946.8|228
1649331600000|2022-04-07 11:40:00|9953.6|9948.6|9949.3|9944.3|9953.6|9948.6|9946.8|9941.8|169
1649331900000|2022-04-07 11:45:00|9949.1|9944.1|9952.4|9947.4|9952.8|9947.8|9948.3|9943.3|50
1649332200000|2022-04-07 11:50:00|9952.3|9947.3|9953.6|9948.6|9954.3|9949.3|9951.6|9946.6|42
1649332500000|2022-04-07 11:55:00|9953.8|9948.8|9953.6|9948.6|9953.8|9948.8|9950.4|9945.4|47
1649332800000|2022-04-07 12:00:00|9953.4|9948.4|9952.6|9947.6|9953.6|9948.6|9949.9|9944.9|190
1649333100000|2022-04-07 12:05:00|9952.5|9947.5|9951.4|9946.4|9955.1|9950.1|9951|9946|80
1649333400000|2022-04-07 12:10:00|9951.6|9946.6|9951.1|9946.1|9952.6|9947.6|9950.8|9945.8|36
1649333700000|2022-04-07 12:15:00|9951.2|9946.2|9952.1|9947.1|9953.8|9948.8|9950.8|9945.8|43
1649334000000|2022-04-07 12:20:00|9952.2|9947.2|9952.6|9947.6|9953.6|9948.6|9950.9|9945.9|94
1649334300000|2022-04-07 12:25:00|9952.7|9947.7|9953.5|9948.5|9954.3|9949.3|9951.1|9946.1|46
1649334600000|2022-04-07 12:30:00|9953.7|9948.7|9953.6|9948.6|9954.7|9949.7|9952.1|9947.1|37
1649334900000|2022-04-07 12:35:00|9953.4|9948.4|9953.1|9948.1|9954.3|9949.3|9952.4|9947.4|27
1649335200000|2022-04-07 12:40:00|9953.3|9948.3|9953.6|9948.6|9955.2|9950.2|9952.8|9947.8|29
1649335500000|2022-04-07 12:45:00|9953.4|9948.4|9949.6|9944.6|9954.1|9949.1|9948.4|9943.4|72
1649335800000|2022-04-07 12:50:00|9949.7|9944.7|9949.8|9944.8|9952.2|9947.2|9946.9|9941.9|34
1649336100000|2022-04-07 12:55:00|9950|9945|9954.5|9949.5|9954.8|9949.8|9948.5|9943.5|40
1649336400000|2022-04-07 13:00:00|9954.6|9949.6|9957.1|9952.1|9959|9954|9953.3|9948.3|60
1649336700000|2022-04-07 13:05:00|9956.9|9951.9|9952.6|9947.6|9958.1|9953.1|9951.8|9946.8|60
1649337000000|2022-04-07 13:10:00|9952.7|9947.7|9949.1|9944.1|9953.2|9948.2|9947.4|9942.4|144
1649337300000|2022-04-07 13:15:00|9949|9944|9951.6|9946.6|9951.8|9946.8|9947.3|9942.3|229
1649337600000|2022-04-07 13:20:00|9951.7|9946.7|9946.6|9941.6|9952.2|9947.2|9946.6|9941.6|43
1649337900000|2022-04-07 13:25:00|9946.4|9941.4|9944.6|9939.6|9947.5|9942.5|9944.4|9939.4|250
1649338200000|2022-04-07 13:30:00|9944.7|9939.7|9941.8|9936.8|9945.2|9940.2|9939.7|9934.7|186
1649338500000|2022-04-07 13:35:00|9942|9937|9942.8|9937.8|9944.3|9939.3|9940.5|9935.5|227
1649338800000|2022-04-07 13:40:00|9942.7|9937.7|9942|9937|9943|9938|9939.5|9934.5|105
1649339100000|2022-04-07 13:45:00|9942.2|9937.2|9947.1|9942.1|9948.2|9943.2|9940.8|9935.8|78
1649339400000|2022-04-07 13:50:00|9947|9942|9949.8|9944.8|9950.8|9945.8|9945.4|9940.4|83
1649339700000|2022-04-07 13:55:00|9949.6|9944.6|9954|9949|9956.3|9951.3|9949.3|9944.3|103
1649340000000|2022-04-07 14:00:00|9954.2|9949.2|9963.5|9958.5|9964.9|9959.9|9953.6|9948.6|176
1649340300000|2022-04-07 14:05:00|9963.7|9958.7|9963.8|9958.8|9965|9960|9958.3|9953.3|83
1649340600000|2022-04-07 14:10:00|9964|9959|9961.2|9956.2|9967.2|9962.2|9960.8|9955.8|183
1649340900000|2022-04-07 14:15:00|9961.3|9956.3|9962.5|9957.5|9962.8|9957.8|9960|9955|113
1649341200000|2022-04-07 14:20:00|9962.7|9957.7|9963.8|9958.8|9964|9959|9961.5|9956.5|87
1649341500000|2022-04-07 14:25:00|9963.6|9958.6|9957.4|9952.4|9963.7|9958.7|9954.8|9949.8|161
1649341800000|2022-04-07 14:30:00|9957.3|9952.3|9949.2|9944.2|9957.3|9952.3|9948|9943|137
1649342100000|2022-04-07 14:35:00|9949.3|9944.3|9954.5|9949.5|9954.8|9949.8|9949|9944|80
1649342400000|2022-04-07 14:40:00|9954.7|9949.7|9957.5|9952.5|9960|9955|9953.3|9948.3|176
1649342700000|2022-04-07 14:45:00|9957.4|9952.4|9958.5|9953.5|9960.1|9955.1|9955.8|9950.8|148
1649343000000|2022-04-07 14:50:00|9958.4|9953.4|9961|9956|9962.7|9957.7|9956.3|9951.3|78
1649343300000|2022-04-07 14:55:00|9960.9|9955.9|9957.5|9952.5|9961.3|9956.3|9956|9951|70
1649343600000|2022-04-07 15:00:00|9957.4|9952.4|9956.3|9951.3|9958.5|9953.5|9955.8|9950.8|91
1649343900000|2022-04-07 15:05:00|9956.5|9951.5|9959.8|9954.8|9960.8|9955.8|9956.5|9951.5|65
1649344200000|2022-04-07 15:10:00|9959.4|9954.4|9956.5|9951.5|9960.3|9955.3|9954.8|9949.8|59
1649344500000|2022-04-07 15:15:00|9956.7|9951.7|9961.8|9956.8|9962.2|9957.2|9955.5|9950.5|67
1649344800000|2022-04-07 15:20:00|9961.6|9956.6|9961|9956|9961.8|9956.8|9959.8|9954.8|42
1649345100000|2022-04-07 15:25:00|9961.3|9956.3|9963.5|9958.5|9963.5|9958.5|9961.3|9956.3|58
1649345400000|2022-04-07 15:30:00|9963.3|9958.3|9965.3|9960.3|9966.3|9961.3|9963.3|9958.3|63
1649345700000|2022-04-07 15:35:00|9965.1|9960.1|9962.1|9957.1|9967|9962|9961.5|9956.5|61
1649346000000|2022-04-07 15:40:00|9962|9957|9960.8|9955.8|9962.3|9957.3|9960.8|9955.8|27
1649346300000|2022-04-07 15:45:00|9961|9956|9958.7|9953.7|9961.7|9956.7|9958.3|9953.3|42
1649346600000|2022-04-07 15:50:00|9958.8|9953.8|9964.5|9959.5|9964.7|9959.7|9958.8|9953.8|39
1649346900000|2022-04-07 15:55:00|9964.3|9959.3|9963.8|9958.8|9965.8|9960.8|9962|9957|43
1649347200000|2022-04-07 16:00:00|9964|9959|9967.3|9962.3|9967.3|9962.3|9962.8|9957.8|37
1649347500000|2022-04-07 16:05:00|9967.2|9962.2|9967.1|9962.1|9967.7|9962.7|9965.8|9960.8|79
1649347800000|2022-04-07 16:10:00|9967|9962|9970.3|9965.3|9970.3|9965.3|9965.6|9960.6|62
1649348100000|2022-04-07 16:15:00|9970.1|9965.1|9972.8|9967.8|9972.8|9967.8|9969.8|9964.8|78
1649348400000|2022-04-07 16:20:00|9972.5|9967.5|9969.6|9964.6|9972.7|9967.7|9969.2|9964.2|47
1649348700000|2022-04-07 16:25:00|9969.9|9964.9|9970.3|9965.3|9971.3|9966.3|9968.8|9963.8|23
1649349000000|2022-04-07 16:30:00|9970.4|9965.4|9971.3|9966.3|9971.9|9966.9|9969.8|9964.8|23
1649349300000|2022-04-07 16:35:00|9971.5|9966.5|9973.4|9968.4|9974.3|9969.3|9971.5|9966.5|39
1649349600000|2022-04-07 16:40:00|9973.2|9968.2|9974|9969|9974.7|9969.7|9972.7|9967.7|26
1649349900000|2022-04-07 16:45:00|9973.8|9968.8|9974.4|9969.4|9974.7|9969.7|9973|9968|25
1649350200000|2022-04-07 16:50:00|9974.6|9969.6|9973.8|9968.8|9974.7|9969.7|9972.7|9967.7|43
1649350500000|2022-04-07 16:55:00|9973.6|9968.6|9975.6|9970.6|9975.9|9970.9|9973.4|9968.4|39
1649350800000|2022-04-07 17:00:00|9975.4|9970.4|9970.8|9965.8|9975.6|9970.6|9969.3|9964.3|85
1649351100000|2022-04-07 17:05:00|9970.9|9965.9|9970.8|9965.8|9971.9|9966.9|9970.4|9965.4|37
1649351400000|2022-04-07 17:10:00|9971|9966|9969|9964|9971.3|9966.3|9968.2|9963.2|36
1649351700000|2022-04-07 17:15:00|9969.2|9964.2|9969.2|9964.2|9969.3|9964.3|9967.1|9962.1|26
1649352000000|2022-04-07 17:20:00|9969.3|9964.3|9964.7|9959.7|9969.3|9964.3|9964.5|9959.5|44
1649352300000|2022-04-07 17:25:00|9964.8|9959.8|9964.8|9959.8|9965.8|9960.8|9963.3|9958.3|34
1649352600000|2022-04-07 17:30:00|9964.9|9959.9|9968.3|9963.3|9969|9964|9964.9|9959.9|33
1649352900000|2022-04-07 17:35:00|9968.4|9963.4|9969.5|9964.5|9969.5|9964.5|9967.3|9962.3|34
1649353200000|2022-04-07 17:40:00|9969.3|9964.3|9968.8|9963.8|9969.5|9964.5|9967.4|9962.4|24
1649353500000|2022-04-07 17:45:00|9969.2|9964.2|9969|9964|9969.3|9964.3|9967.5|9962.5|49
1649353800000|2022-04-07 17:50:00|9968.8|9963.8|9972.1|9967.1|9972.3|9967.3|9968.3|9963.3|39
1649354100000|2022-04-07 17:55:00|9972.3|9967.3|9971|9966|9973|9968|9971|9966|73
1649354400000|2022-04-07 18:00:00|9971.2|9966.2|9971|9966|9972|9967|9969.7|9964.7|31
1649354700000|2022-04-07 18:05:00|9970.8|9965.8|9969|9964|9970.8|9965.8|9969|9964|26
1649355000000|2022-04-07 18:10:00|9969.2|9964.2|9969.8|9964.8|9970.7|9965.7|9969|9964|31
1649355300000|2022-04-07 18:15:00|9969.7|9964.7|9969.2|9964.2|9970.2|9965.2|9968.5|9963.5|16
1649355600000|2022-04-07 18:20:00|9969.1|9964.1|9967.4|9962.4|9969.5|9964.5|9967.4|9962.4|26
1649355900000|2022-04-07 18:25:00|9967.5|9962.5|9971.2|9966.2|9971.2|9966.2|9966.8|9961.8|53
1649356200000|2022-04-07 18:30:00|9971.1|9966.1|9973|9968|9973.3|9968.3|9970.2|9965.2|26
1649356500000|2022-04-07 18:35:00|9972.8|9967.8|9971.9|9966.9|9973|9968|9971|9966|27
1649356800000|2022-04-07 18:40:00|9972|9967|9973.1|9968.1|9974.3|9969.3|9971.9|9966.9|42
1649357100000|2022-04-07 18:45:00|9973.3|9968.3|9973.6|9968.6|9975.6|9970.6|9973.3|9968.3|108
1649357400000|2022-04-07 18:50:00|9973.8|9968.8|9971.4|9966.4|9974.9|9969.9|9971.2|9966.2|25
1649357700000|2022-04-07 18:55:00|9971.7|9966.7|9971.2|9966.2|9972.5|9967.5|9969.7|9964.7|114
1649358000000|2022-04-07 19:00:00|9971|9966|9972.3|9967.3|9972.5|9967.5|9969.7|9964.7|77
1649358300000|2022-04-07 19:05:00|9972.1|9967.1|9972.7|9967.7|9973.4|9968.4|9970.3|9965.3|52
1649358600000|2022-04-07 19:10:00|9972.9|9967.9|9973|9968|9973.6|9968.6|9972.1|9967.1|76
1649358900000|2022-04-07 19:15:00|9972.8|9967.8|9974.4|9969.4|9975.3|9970.3|9972.5|9967.5|38
1649359200000|2022-04-07 19:20:00|9974.6|9969.6|9977.3|9972.3|9977.3|9972.3|9974.5|9969.5|46
1649359500000|2022-04-07 19:25:00|9977.1|9972.1|9977.7|9972.7|9978.9|9973.9|9976.2|9971.2|116
1649359800000|2022-04-07 19:30:00|9977.9|9972.9|9975.8|9970.8|9978.5|9973.5|9975.2|9970.2|112
1649360100000|2022-04-07 19:35:00|9975.7|9970.7|9975.7|9970.7|9976.2|9971.2|9974.8|9969.8|46
1649360400000|2022-04-07 19:40:00|9975.5|9970.5|9976|9971|9976.2|9971.2|9974.7|9969.7|39
1649360700000|2022-04-07 19:45:00|9976.2|9971.2|9975.5|9970.5|9976.4|9971.4|9974.4|9969.4|111
1649361000000|2022-04-07 19:50:00|9975.7|9970.7|9977.2|9972.2|9977.7|9972.7|9975.7|9970.7|26
1649361300000|2022-04-07 19:55:00|9977|9972|9975|9970|9978.7|9973.7|9974.3|9969.3|43
1649361600000|2022-04-07 20:00:00|9975.3|9970.3|9975.5|9970.5|9975.7|9970.7|9973.7|9968.7|19
1649361900000|2022-04-07 20:05:00|9975.7|9970.7|9975.7|9970.7|9976.2|9971.2|9974.7|9969.7|19
1649362200000|2022-04-07 20:10:00|9975.9|9970.9|9976.4|9971.4|9977|9972|9975.7|9970.7|3
1649362500000|2022-04-07 20:15:00|9976.2|9971.2|9976|9971|9976.5|9971.5|9975.2|9970.2|53
1649362800000|2022-04-07 20:20:00|9976.2|9971.2|9977|9972|9977.2|9972.2|9976|9971|41
1649363100000|2022-04-07 20:25:00|9976.7|9971.7|9974.9|9969.9|9977|9972|9974.7|9969.7|102
1649363400000|2022-04-07 20:30:00|9975|9970|9973|9968|9975|9970|9972.7|9967.7|14
1649363700000|2022-04-07 20:35:00|9973.1|9968.1|9971.7|9966.7|9973.4|9968.4|9971.7|9966.7|22
1649364000000|2022-04-07 20:40:00|9972|9967|9972.5|9967.5|9972.6|9967.6|9971.7|9966.7|14
1649364300000|2022-04-07 20:45:00|9972.3|9967.3|9971|9966|9972.5|9967.5|9970.7|9965.7|16
1649364600000|2022-04-07 20:50:00|9971.2|9966.2|9970.2|9965.2|9971.5|9966.5|9970.2|9965.2|10
1649364900000|2022-04-07 20:55:00|9970|9965|9971.4|9962.4|9972.2|9967.2|9970|9962.4|7
1649376000000|2022-04-08 00:00:00|9980.1|9975.1|9981.6|9976.6|9984.7|9979.7|9979.4|9974.4|151
1649376300000|2022-04-08 00:05:00|9981.5|9976.5|9979.7|9974.7|9982.2|9977.2|9978.1|9973.1|31
1649376600000|2022-04-08 00:10:00|9979.5|9974.5|9979.7|9974.7|9979.9|9974.9|9977.3|9972.3|12
1649376900000|2022-04-08 00:15:00|9979.9|9974.9|9982|9977|9982.2|9977.2|9979.9|9974.9|2
1649377200000|2022-04-08 00:20:00|9982.2|9977.2|9981.5|9976.5|9982.2|9977.2|9981|9976|11
1649377500000|2022-04-08 00:25:00|9981.3|9976.3|9978.3|9973.3|9982.2|9977.2|9978.3|9973.3|31
1649377800000|2022-04-08 00:30:00|9978.5|9973.5|9974.5|9969.5|9979.5|9974.5|9973.8|9968.8|45
1649378100000|2022-04-08 00:35:00|9974.3|9969.3|9976.7|9971.7|9976.7|9971.7|9973.3|9968.3|23
1649378400000|2022-04-08 00:40:00|9976.8|9971.8|9979.7|9974.7|9979.7|9974.7|9976|9971|14
1649378700000|2022-04-08 00:45:00|9979.6|9974.6|9981.8|9976.8|9982.3|9977.3|9979.3|9974.3|14
1649379000000|2022-04-08 00:50:00|9981.7|9976.7|9976.7|9971.7|9982.2|9977.2|9976.5|9971.5|68
1649379300000|2022-04-08 00:55:00|9976.5|9971.5|9980|9975|9980.5|9975.5|9975.5|9970.5|35
1649379600000|2022-04-08 01:00:00|9980.2|9975.2|9980.5|9975.5|9981.7|9976.7|9980|9975|11
1649379900000|2022-04-08 01:05:00|9980.7|9975.7|9979.7|9974.7|9981|9976|9979|9974|7
1649380200000|2022-04-08 01:10:00|9979.6|9974.6|9979.2|9974.2|9980.2|9975.2|9976.6|9971.6|25
1649380500000|2022-04-08 01:15:00|9979|9974|9976.3|9971.3|9979|9974|9976|9971|3
1649380800000|2022-04-08 01:20:00|9976|9971|9977|9972|9977.5|9972.5|9975.3|9970.3|2
1649381100000|2022-04-08 01:25:00|9977.2|9972.2|9978.2|9973.2|9979.5|9974.5|9977|9972|13
1649381400000|2022-04-08 01:30:00|9978|9973|9979|9974|9979.7|9974.7|9978|9973|9
1649381700000|2022-04-08 01:35:00|9978.8|9973.8|9977.7|9972.7|9979.2|9974.2|9977.7|9972.7|5
1649382000000|2022-04-08 01:40:00|9977.8|9972.8|9975.3|9970.3|9977.8|9972.8|9975.3|9970.3|6
1649382300000|2022-04-08 01:45:00|9975.2|9970.2|9975.5|9970.5|9976.5|9971.5|9974|9969|35
1649382600000|2022-04-08 01:50:00|9975.7|9970.7|9975.5|9970.5|9976.7|9971.7|9975.2|9970.2|4
1649382900000|2022-04-08 01:55:00|9975.7|9970.7|9977|9972|9977.5|9972.5|9975.5|9970.5|3
1649383200000|2022-04-08 02:00:00|9976.8|9971.8|9977.2|9972.2|9978|9973|9976.2|9971.2|9
1649383500000|2022-04-08 02:05:00|9977|9972|9976.7|9971.7|9977.2|9972.2|9975.7|9970.7|4
1649383800000|2022-04-08 02:10:00|9976.8|9971.8|9977.3|9972.3|9978|9973|9976.5|9971.5|2
1649384100000|2022-04-08 02:15:00|9977.2|9972.2|9978.7|9973.7|9978.8|9973.8|9976.3|9971.3|3
1649384400000|2022-04-08 02:20:00|9979|9974|9979.1|9974.1|9979.5|9974.5|9978.5|9973.5|9
1649384700000|2022-04-08 02:25:00|9979.2|9974.2|9979.7|9974.7|9980.6|9975.6|9979.2|9974.2|7
1649385000000|2022-04-08 02:30:00|9980|9975|9980.1|9975.1|9980.3|9975.3|9979.7|9974.7|4
1649385300000|2022-04-08 02:35:00|9980|9975|9981.2|9976.2|9981.7|9976.7|9979.7|9974.7|9
1649385600000|2022-04-08 02:40:00|9981.3|9976.3|9980.6|9975.6|9983.1|9978.1|9980.5|9975.5|29
1649385900000|2022-04-08 02:45:00|9980.5|9975.5|9980.8|9975.8|9981|9976|9979.7|9974.7|8
1649386200000|2022-04-08 02:50:00|9981|9976|9981.5|9976.5|9982.7|9977.7|9980.7|9975.7|66
1649386500000|2022-04-08 02:55:00|9981.6|9976.6|9981.6|9976.6|9982.2|9977.2|9981.2|9976.2|34
1649386800000|2022-04-08 03:00:00|9981.7|9976.7|9983|9978|9983.2|9978.2|9981.7|9976.7|3
1649387100000|2022-04-08 03:05:00|9982.8|9977.8|9983.2|9978.2|9983.7|9978.7|9982.8|9977.8|12
1649387400000|2022-04-08 03:10:00|9983.5|9978.5|9982.7|9977.7|9983.7|9978.7|9982.7|9977.7|46
1649387700000|2022-04-08 03:15:00|9982.9|9977.9|9983.1|9978.1|9983.6|9978.6|9982.6|9977.6|2
1649388000000|2022-04-08 03:20:00|9983|9978|9983.6|9978.6|9983.6|9978.6|9982.6|9977.6|19
1649388300000|2022-04-08 03:25:00|9983.4|9978.4|9983.1|9978.1|9983.4|9978.4|9982.6|9977.6|1
1649388600000|2022-04-08 03:30:00|9982.9|9977.9|9982.3|9977.3|9983.1|9978.1|9982.1|9977.1|6
1649388900000|2022-04-08 03:35:00|9982.5|9977.5|9981.6|9976.6|9982.6|9977.6|9981.6|9976.6|5
1649389200000|2022-04-08 03:40:00|9981.8|9976.8|9979.8|9974.8|9981.8|9976.8|9979.8|9974.8|15
1649389500000|2022-04-08 03:45:00|9979.6|9974.6|9977.8|9972.8|9980.1|9975.1|9977.8|9972.8|65
1649389800000|2022-04-08 03:50:00|9977.6|9972.6|9978.1|9973.1|9978.8|9973.8|9977.3|9972.3|18
1649390100000|2022-04-08 03:55:00|9977.9|9972.9|9978.1|9973.1|9978.3|9973.3|9977.3|9972.3|3
1649390400000|2022-04-08 04:00:00|9978.3|9973.3|9980|9975|9980|9975|9978.1|9973.1|4
1649390700000|2022-04-08 04:05:00|9980.1|9975.1|9979.5|9974.5|9980.1|9975.1|9979.1|9974.1|0
1649391000000|2022-04-08 04:10:00|9979.6|9974.6|9980.1|9975.1|9980.6|9975.6|9979.3|9974.3|3
1649391300000|2022-04-08 04:15:00|9979.8|9974.8|9981.6|9976.6|9981.8|9976.8|9979.8|9974.8|3
1649391600000|2022-04-08 04:20:00|9981.8|9976.8|9982.4|9977.4|9982.6|9977.6|9981.6|9976.6|3
1649391900000|2022-04-08 04:25:00|9982.3|9977.3|9982.6|9977.6|9982.6|9977.6|9981.6|9976.6|12
1649392200000|2022-04-08 04:30:00|9982.5|9977.5|9982|9977|9982.6|9977.6|9981.6|9976.6|11
1649392500000|2022-04-08 04:35:00|9982.1|9977.1|9981.8|9976.8|9982.5|9977.5|9981.6|9976.6|3
1649392800000|2022-04-08 04:40:00|9981.6|9976.6|9981.3|9976.3|9982.6|9977.6|9981.1|9976.1|9
1649393100000|2022-04-08 04:45:00|9981.5|9976.5|9982.3|9977.3|9982.8|9977.8|9981.3|9976.3|11
1649393400000|2022-04-08 04:50:00|9982.5|9977.5|9982.3|9977.3|9982.6|9977.6|9982|9977|9
1649393700000|2022-04-08 04:55:00|9982.1|9977.1|9984.8|9979.8|9984.8|9979.8|9982|9977|38
1649394000000|2022-04-08 05:00:00|9984.7|9979.7|9984|9979|9984.9|9979.9|9983|9978|12
1649394300000|2022-04-08 05:05:00|9984.2|9979.2|9983.5|9978.5|9984.5|9979.5|9983|9978|72
1649394600000|2022-04-08 05:10:00|9983.6|9978.6|9982.5|9977.5|9984|9979|9982.3|9977.3|10
1649394900000|2022-04-08 05:15:00|9982.6|9977.6|9981.5|9976.5|9983|9978|9981.1|9976.1|8
1649395200000|2022-04-08 05:20:00|9981.4|9976.4|9978.8|9973.8|9981.5|9976.5|9978.6|9973.6|26
1649395500000|2022-04-08 05:25:00|9978.6|9973.6|9978.8|9973.8|9980.3|9975.3|9978.1|9973.1|8
1649395800000|2022-04-08 05:30:00|9979|9974|9979.6|9974.6|9981|9976|9978.8|9973.8|8
1649396100000|2022-04-08 05:35:00|9979.5|9974.5|9979.6|9974.6|9980.5|9975.5|9979.5|9974.5|9
1649396400000|2022-04-08 05:40:00|9979.8|9974.8|9979.5|9974.5|9982|9977|9979.5|9974.5|74
1649396700000|2022-04-08 05:45:00|9979.3|9974.3|9977.6|9972.6|9980|9975|9977.5|9972.5|54
1649397000000|2022-04-08 05:50:00|9977.8|9972.8|9976|9971|9978.8|9973.8|9975.5|9970.5|23
1649397300000|2022-04-08 05:55:00|9976.1|9971.1|9975.6|9970.6|9977.3|9972.3|9975.5|9970.5|19
1649397600000|2022-04-08 06:00:00|9975.8|9970.8|9978.3|9973.3|9979.5|9974.5|9975.8|9970.8|30
1649397900000|2022-04-08 06:05:00|9978.5|9973.5|9980.1|9975.1|9980.5|9975.5|9978.1|9973.1|9
1649398200000|2022-04-08 06:10:00|9980.2|9975.2|9977.7|9972.7|9980.7|9975.7|9977.7|9972.7|11
1649398500000|2022-04-08 06:15:00|9977.9|9972.9|9978.5|9973.5|9979.5|9974.5|9977.5|9972.5|6
1649398800000|2022-04-08 06:20:00|9978.7|9973.7|9976.6|9971.6|9978.7|9973.7|9976.5|9971.5|6
1649399100000|2022-04-08 06:25:00|9976.5|9971.5|9979.3|9974.3|9979.5|9974.5|9976.3|9971.3|16
1649399400000|2022-04-08 06:30:00|9979.5|9974.5|9977.5|9972.5|9979.5|9974.5|9977.5|9972.5|11
1649399700000|2022-04-08 06:35:00|9977.8|9972.8|9978.8|9973.8|9978.8|9973.8|9977.3|9972.3|5
1649400000000|2022-04-08 06:40:00|9978.6|9973.6|9981.3|9976.3|9982.3|9977.3|9978.6|9973.6|14
1649400300000|2022-04-08 06:45:00|9981.5|9976.5|9984.2|9979.2|9984.8|9979.8|9981.3|9976.3|18
1649400600000|2022-04-08 06:50:00|9984.3|9979.3|9982.6|9977.6|9985.1|9980.1|9981.7|9976.7|37
1649400900000|2022-04-08 06:55:00|9982.5|9977.5|9983.5|9978.5|9984.3|9979.3|9981.6|9976.6|51
1649401200000|2022-04-08 07:00:00|9983.4|9978.4|9984.7|9979.7|9986.3|9981.3|9982|9977|253
1649401500000|2022-04-08 07:05:00|9984.8|9979.8|9988|9983|9989.1|9984.1|9984.5|9979.5|68
1649401800000|2022-04-08 07:10:00|9987.8|9982.8|9988.3|9983.3|9989|9984|9985.6|9980.6|47
1649402100000|2022-04-08 07:15:00|9988.1|9983.1|9990.8|9985.8|9993.5|9988.5|9988|9983|203
1649402400000|2022-04-08 07:20:00|9991|9986|9989.6|9984.6|9991.6|9986.6|9987.3|9982.3|48
1649402700000|2022-04-08 07:25:00|9989.8|9984.8|9989.9|9984.9|9991.8|9986.8|9988.5|9983.5|51
1649403000000|2022-04-08 07:30:00|9990.1|9985.1|9991.5|9986.5|9991.6|9986.6|9989.6|9984.6|35
1649403300000|2022-04-08 07:35:00|9991.3|9986.3|9989.7|9984.7|9992.3|9987.3|9988.5|9983.5|40
1649403600000|2022-04-08 07:40:00|9989.6|9984.6|9987.6|9982.6|9991.1|9986.1|9987.6|9982.6|19
1649403900000|2022-04-08 07:45:00|9987.8|9982.8|9987.5|9982.5|9989.8|9984.8|9987.2|9982.2|15
1649404200000|2022-04-08 07:50:00|9987.6|9982.6|9985.6|9980.6|9988.1|9983.1|9985.6|9980.6|11
1649404500000|2022-04-08 07:55:00|9985.8|9980.8|9980.5|9975.5|9986.1|9981.1|9980.3|9975.3|45
1649404800000|2022-04-08 08:00:00|9980.6|9975.6|9976.6|9971.6|9981.6|9976.6|9976|9971|86
1649405100000|2022-04-08 08:05:00|9976.4|9971.4|9974.9|9969.9|9977.8|9972.8|9974|9969|74
1649405400000|2022-04-08 08:10:00|9975|9970|9976|9971|9976|9971|9973.5|9968.5|30
1649405700000|2022-04-08 08:15:00|9975.8|9970.8|9978.6|9973.6|9979.2|9974.2|9975.6|9970.6|39
1649406000000|2022-04-08 08:20:00|9978.8|9973.8|9978.1|9973.1|9979|9974|9976|9971|61
1649406300000|2022-04-08 08:25:00|9977.9|9972.9|9980.9|9975.9|9981|9976|9977.4|9972.4|31
1649406600000|2022-04-08 08:30:00|9981|9976|9982.6|9977.6|9982.7|9977.7|9980.5|9975.5|31
1649406900000|2022-04-08 08:35:00|9982.7|9977.7|9981.8|9976.8|9983.5|9978.5|9981.4|9976.4|47
1649407200000|2022-04-08 08:40:00|9982|9977|9980.9|9975.9|9982.2|9977.2|9979.8|9974.8|44
1649407500000|2022-04-08 08:45:00|9980.8|9975.8|9982.4|9977.4|9982.7|9977.7|9980.5|9975.5|28
1649407800000|2022-04-08 08:50:00|9982.6|9977.6|9984.5|9979.5|9985.9|9980.9|9982.5|9977.5|53
1649408100000|2022-04-08 08:55:00|9984.7|9979.7|9983.1|9978.1|9987.2|9982.2|9982.9|9977.9|51
1649408400000|2022-04-08 09:00:00|9983|9978|9980.6|9975.6|9985|9980|9980.5|9975.5|46
1649408700000|2022-04-08 09:05:00|9980.4|9975.4|9980.4|9975.4|9981.9|9976.9|9979.5|9974.5|52
1649409000000|2022-04-08 09:10:00|9980.2|9975.2|9982.9|9977.9|9983.3|9978.3|9980|9975|93
1649409300000|2022-04-08 09:15:00|9982.6|9977.6|9979.9|9974.9|9983.3|9978.3|9979.3|9974.3|39
1649409600000|2022-04-08 09:20:00|9979.7|9974.7|9978.6|9973.6|9981.5|9976.5|9978.6|9973.6|22
1649409900000|2022-04-08 09:25:00|9978.8|9973.8|9978.2|9973.2|9978.8|9973.8|9976.6|9971.6|46
1649410200000|2022-04-08 09:30:00|9978|9973|9981.8|9976.8|9981.8|9976.8|9977.6|9972.6|27
1649410500000|2022-04-08 09:35:00|9981.6|9976.6|9982.8|9977.8|9983.7|9978.7|9981.1|9976.1|21
1649410800000|2022-04-08 09:40:00|9982.7|9977.7|9982.9|9977.9|9984.8|9979.8|9981.9|9976.9|16
1649411100000|2022-04-08 09:45:00|9982.7|9977.7|9982.2|9977.2|9983.8|9978.8|9980.9|9975.9|18
1649411400000|2022-04-08 09:50:00|9982|9977|9983|9978|9984|9979|9981.9|9976.9|14
1649411700000|2022-04-08 09:55:00|9982.9|9977.9|9983.9|9978.9|9984.3|9979.3|9981.5|9976.5|13
1649412000000|2022-04-08 10:00:00|9984.1|9979.1|9983.8|9978.8|9984.8|9979.8|9983.3|9978.3|37
1649412300000|2022-04-08 10:05:00|9984|9979|9984.7|9979.7|9986|9981|9983.8|9978.8|19
1649412600000|2022-04-08 10:10:00|9984.3|9979.3|9984.6|9979.6|9986.2|9981.2|9983.8|9978.8|28
1649412900000|2022-04-08 10:15:00|9984.4|9979.4|9978.8|9973.8|9985|9980|9976.8|9971.8|59
1649413200000|2022-04-08 10:20:00|9979|9974|9976.3|9971.3|9979.3|9974.3|9974.4|9969.4|54
1649413500000|2022-04-08 10:25:00|9976.5|9971.5|9979.6|9974.6|9980.7|9975.7|9975.6|9970.6|28
1649413800000|2022-04-08 10:30:00|9979.5|9974.5|9978.2|9973.2|9979.7|9974.7|9977.8|9972.8|16
1649414100000|2022-04-08 10:35:00|9978|9973|9976|9971|9978.8|9973.8|9975.4|9970.4|14
1649414400000|2022-04-08 10:40:00|9975.8|9970.8|9973.4|9968.4|9976.3|9971.3|9972.6|9967.6|22
1649414700000|2022-04-08 10:45:00|9973.2|9968.2|9971.3|9966.3|9974.6|9969.6|9971.3|9966.3|94
1649415000000|2022-04-08 10:50:00|9971.1|9966.1|9972.2|9967.2|9972.9|9967.9|9971|9966|76
1649415300000|2022-04-08 10:55:00|9972|9967|9973.9|9968.9|9974.4|9969.4|9971.8|9966.8|104
1649415600000|2022-04-08 11:00:00|9973.8|9968.8|9977.4|9972.4|9977.6|9972.6|9973|9968|176
1649415900000|2022-04-08 11:05:00|9977.6|9972.6|9980.3|9975.3|9980.3|9975.3|9976.8|9971.8|48
1649416200000|2022-04-08 11:10:00|9980.1|9975.1|9980.9|9975.9|9981.9|9976.9|9978.8|9973.8|142
1649416500000|2022-04-08 11:15:00|9981.1|9976.1|9982.9|9977.9|9983.7|9978.7|9980.3|9975.3|63
1649416800000|2022-04-08 11:20:00|9982.7|9977.7|9987.9|9982.9|9987.9|9982.9|9982.3|9977.3|102
1649417100000|2022-04-08 11:25:00|9988.1|9983.1|9989.6|9984.6|9989.7|9984.7|9987.1|9982.1|53
1649417400000|2022-04-08 11:30:00|9989.7|9984.7|9989.3|9984.3|9989.7|9984.7|9988.7|9983.7|61
1649417700000|2022-04-08 11:35:00|9989.1|9984.1|9991.3|9986.3|9991.7|9986.7|9989.1|9984.1|64
1649418000000|2022-04-08 11:40:00|9991.1|9986.1|9990.1|9985.1|9991.9|9986.9|9989.6|9984.6|36
1649418300000|2022-04-08 11:45:00|9990|9985|9989.4|9984.4|9991.4|9986.4|9989.4|9984.4|20
1649418600000|2022-04-08 11:50:00|9989.5|9984.5|9992.4|9987.4|9993.6|9988.6|9989.5|9984.5|51
1649418900000|2022-04-08 11:55:00|9992.1|9987.1|9989.3|9984.3|9992.8|9987.8|9989|9984|64
1649419200000|2022-04-08 12:00:00|9989.2|9984.2|9992.1|9987.1|9992.8|9987.8|9988.8|9983.8|75
1649419500000|2022-04-08 12:05:00|9992|9987|9992.1|9987.1|9994.7|9989.7|9991.4|9986.4|60
1649419800000|2022-04-08 12:10:00|9992.3|9987.3|9990.7|9985.7|9993|9988|9989.7|9984.7|112
1649420100000|2022-04-08 12:15:00|9990.5|9985.5|9991.8|9986.8|9993.8|9988.8|9990.5|9985.5|361
1649420400000|2022-04-08 12:20:00|9993.2|9988.2|9992.6|9987.6|9994.6|9989.6|9992.6|9987.6|327
1649420700000|2022-04-08 12:25:00|9992.4|9987.4|9994.1|9989.1|9994.9|9989.9|9991.9|9986.9|79
1649421000000|2022-04-08 12:30:00|9994.3|9989.3|9994.7|9989.7|9995.6|9990.6|9992.8|9987.8|173
1649421300000|2022-04-08 12:35:00|9994.5|9989.5|9993|9988|9995.4|9990.4|9991.8|9986.8|114
1649421600000|2022-04-08 12:40:00|9993.2|9988.2|9993.2|9988.2|9993.4|9988.4|9991.6|9986.6|57
1649421900000|2022-04-08 12:45:00|9993.4|9988.4|9994.5|9989.5|9995.1|9990.1|9992.9|9987.9|59
1649422200000|2022-04-08 12:50:00|9994.6|9989.6|9994.9|9989.9|9995.5|9990.5|9993.6|9988.6|67
1649422500000|2022-04-08 12:55:00|9995.1|9990.1|9998.9|9993.9|10000.1|9995.1|9994.6|9989.6|267
1649422800000|2022-04-08 13:00:00|9999|9994|9999.3|9994.3|9999.7|9994.7|9996.3|9991.3|94
1649423100000|2022-04-08 13:05:00|9999.5|9994.5|10002.1|9997.1|10002.3|9997.3|9998.4|9993.4|202
1649423400000|2022-04-08 13:10:00|10001.9|9996.9|10000.1|9995.1|10002.5|9997.5|10000|9995|121
1649423700000|2022-04-08 13:15:00|10000.3|9995.3|10009.3|10004.3|10009.5|10004.5|10000|9995|182
1649424000000|2022-04-08 13:20:00|10009.5|10004.5|10011.7|10006.7|10011.7|10006.7|10007.3|10002.3|251
1649424300000|2022-04-08 13:25:00|10012|10007|10011.5|10006.5|10014.1|10009.1|10008.7|10003.7|133
1649424600000|2022-04-08 13:30:00|10011.4|10006.4|10008.4|10003.4|10012.9|10007.9|10006.5|10001.5|166
1649424900000|2022-04-08 13:35:00|10008.3|10003.3|10014.1|10009.1|10014.1|10009.1|10006.1|10001.1|92
1649425200000|2022-04-08 13:40:00|10014.3|10009.3|10013.6|10008.6|10015|10010|10011|10006|137
1649425500000|2022-04-08 13:45:00|10013.7|10008.7|10013.9|10008.9|10015.1|10010.1|10012.1|10007.1|138
1649425800000|2022-04-08 13:50:00|10014.1|10009.1|10013.4|10008.4|10014.7|10009.7|10009.2|10004.2|75
1649426100000|2022-04-08 13:55:00|10013.6|10008.6|10013.1|10008.1|10015|10010|10011.3|10006.3|56
1649426400000|2022-04-08 14:00:00|10013.2|10008.2|10010.4|10005.4|10013.8|10008.8|10008.1|10003.1|103
1649426700000|2022-04-08 14:05:00|10011.2|10006.2|10007.7|10002.7|10011.7|10006.7|10007.4|10002.4|187
1649427000000|2022-04-08 14:10:00|10007.8|10002.8|10006.2|10001.2|10009.3|10004.3|10005.1|10000.1|93
1649427300000|2022-04-08 14:15:00|10006.1|10001.1|10005.4|10000.4|10008.4|10003.4|10004.1|9999.1|62
1649427600000|2022-04-08 14:20:00|10005.5|10000.5|10000.2|9995.2|10006.5|10001.5|9999.8|9994.8|222
1649427900000|2022-04-08 14:25:00|10000.3|9995.3|9999.9|9994.9|10002.6|9997.6|9999.2|9994.2|117
1649428200000|2022-04-08 14:30:00|10000|9995|9999.8|9994.8|10001.8|9996.8|9998.3|9993.3|180
1649428500000|2022-04-08 14:35:00|9999.5|9994.5|10000.3|9995.3|10002.3|9997.3|9999|9994|84
1649428800000|2022-04-08 14:40:00|10000.1|9995.1|9997.9|9992.9|10000.3|9995.3|9996.1|9991.1|34
1649429100000|2022-04-08 14:45:00|9998|9993|9996.4|9991.4|9999.5|9994.5|9993.8|9988.8|99
1649429400000|2022-04-08 14:50:00|9996.5|9991.5|9987.8|9982.8|9996.5|9991.5|9987.5|9982.5|124
1649429700000|2022-04-08 14:55:00|9987.9|9982.9|9987.9|9982.9|9991.7|9986.7|9983.6|9978.6|451
1649430000000|2022-04-08 15:00:00|9988|9983|9984.7|9979.7|9988.5|9983.5|9982.6|9977.6|178
1649430300000|2022-04-08 15:05:00|9984.5|9979.5|9979.5|9974.5|9984.5|9979.5|9979.4|9974.4|88
1649430600000|2022-04-08 15:10:00|9979.7|9974.7|9979.1|9974.1|9980.7|9975.7|9978.8|9973.8|145
1649430900000|2022-04-08 15:15:00|9979.3|9974.3|9978.8|9973.8|9979.5|9974.5|9976.1|9971.1|491
1649431200000|2022-04-08 15:20:00|9978.3|9973.3|9978.2|9973.2|9979.2|9974.2|9977.1|9972.1|332
1649431500000|2022-04-08 15:25:00|9978.1|9973.1|9981.8|9976.8|9982.4|9977.4|9977.8|9972.8|331
1649431800000|2022-04-08 15:30:00|9981.7|9976.7|9978.5|9973.5|9982.7|9977.7|9978.5|9973.5|392
1649432100000|2022-04-08 15:35:00|9978.7|9973.7|9978.6|9973.6|9980.7|9975.7|9978|9973|469
1649432400000|2022-04-08 15:40:00|9978.4|9973.4|9980.3|9975.3|9980.5|9975.5|9978|9973|76
1649432700000|2022-04-08 15:45:00|9980.1|9975.1|9977.4|9972.4|9981|9976|9976.6|9971.6|611
1649433000000|2022-04-08 15:50:00|9977.6|9972.6|9979.1|9974.1|9979.5|9974.5|9976.7|9971.7|108
1649433300000|2022-04-08 15:55:00|9979.2|9974.2|9976.6|9971.6|9979.9|9974.9|9976.1|9971.1|47
1649433600000|2022-04-08 16:00:00|9976.9|9971.9|9977.1|9972.1|9977.5|9972.5|9975.6|9970.6|40
1649433900000|2022-04-08 16:05:00|9977.3|9972.3|9978.1|9973.1|9981.1|9976.1|9976.3|9971.3|98
1649434200000|2022-04-08 16:10:00|9978.4|9973.4|9978.1|9973.1|9978.6|9973.6|9975.6|9970.6|25
1649434500000|2022-04-08 16:15:00|9977.6|9972.6|9975.6|9970.6|9977.8|9972.8|9975.6|9970.6|65
1649434800000|2022-04-08 16:20:00|9974.8|9969.8|9975.8|9970.8|9976.6|9971.6|9974.7|9969.7|65
1649435100000|2022-04-08 16:25:00|9975.9|9970.9|9976.1|9971.1|9976.4|9971.4|9975.1|9970.1|64
1649435400000|2022-04-08 16:30:00|9976.3|9971.3|9980.8|9975.8|9981.1|9976.1|9976.1|9971.1|51
1649435700000|2022-04-08 16:35:00|9980.6|9975.6|9977.3|9972.3|9980.6|9975.6|9977.1|9972.1|47
1649436000000|2022-04-08 16:40:00|9977.1|9972.1|9978.8|9973.8|9979.3|9974.3|9977.1|9972.1|15
1649436300000|2022-04-08 16:45:00|9979|9974|9980.3|9975.3|9980.6|9975.6|9978.8|9973.8|30
1649436600000|2022-04-08 16:50:00|9980.1|9975.1|9979.4|9974.4|9981|9976|9978.3|9973.3|18
1649436900000|2022-04-08 16:55:00|9979.3|9974.3|9979.4|9974.4|9979.8|9974.8|9978|9973|22
1649437200000|2022-04-08 17:00:00|9979.2|9974.2|9981.3|9976.3|9983.8|9978.8|9978.5|9973.5|33
1649437500000|2022-04-08 17:05:00|9981.5|9976.5|9981.2|9976.2|9983.3|9978.3|9981|9976|32
1649437800000|2022-04-08 17:10:00|9981.3|9976.3|9982.3|9977.3|9982.5|9977.5|9980.3|9975.3|13
1649438100000|2022-04-08 17:15:00|9982.1|9977.1|9983.8|9978.8|9985.9|9980.9|9982|9977|46
1649438400000|2022-04-08 17:20:00|9983.5|9978.5|9982|9977|9983.5|9978.5|9980.9|9975.9|12
1649438700000|2022-04-08 17:25:00|9982.3|9977.3|9983.7|9978.7|9983.7|9978.7|9981|9976|42
1649439000000|2022-04-08 17:30:00|9983.6|9978.6|9986.8|9981.8|9986.8|9981.8|9983.3|9978.3|47
1649439300000|2022-04-08 17:35:00|9986.5|9981.5|9985.5|9980.5|9986.8|9981.8|9985|9980|11
1649439600000|2022-04-08 17:40:00|9985.6|9980.6|9984.3|9979.3|9986.3|9981.3|9983.6|9978.6|16
1649439900000|2022-04-08 17:45:00|9984.1|9979.1|9981.5|9976.5|9984.5|9979.5|9981|9976|36
1649440200000|2022-04-08 17:50:00|9981.4|9976.4|9979.5|9974.5|9981.5|9976.5|9978.3|9973.3|69
1649440500000|2022-04-08 17:55:00|9979.9|9974.9|9981|9976|9981.3|9976.3|9979.3|9974.3|17
1649440800000|2022-04-08 18:00:00|9980.9|9975.9|9981.8|9976.8|9982.8|9977.8|9980.1|9975.1|15
1649441100000|2022-04-08 18:05:00|9982|9977|9980.2|9975.2|9982|9977|9979.6|9974.6|9
1649441400000|2022-04-08 18:10:00|9980.3|9975.3|9979.8|9974.8|9980.3|9975.3|9978.9|9973.9|6
1649441700000|2022-04-08 18:15:00|9979.6|9974.6|9979|9974|9979.8|9974.8|9978.3|9973.3|13
1649442000000|2022-04-08 18:20:00|9978.9|9973.9|9979.5|9974.5|9979.5|9974.5|9977.8|9972.8|20
1649442300000|2022-04-08 18:25:00|9979.4|9974.4|9979.3|9974.3|9981.5|9976.5|9979.1|9974.1|29
1649442600000|2022-04-08 18:30:00|9979.1|9974.1|9977.3|9972.3|9979.9|9974.9|9977|9972|31
1649442900000|2022-04-08 18:35:00|9977.5|9972.5|9977.5|9972.5|9978|9973|9976|9971|15
1649443200000|2022-04-08 18:40:00|9977.3|9972.3|9977.3|9972.3|9977.5|9972.5|9976.6|9971.6|19
1649443500000|2022-04-08 18:45:00|9977.5|9972.5|9976.8|9971.8|9978.3|9973.3|9976.7|9971.7|23
1649443800000|2022-04-08 18:50:00|9976.6|9971.6|9973.7|9968.7|9977|9972|9972.8|9967.8|96
1649444100000|2022-04-08 18:55:00|9973.3|9968.3|9971.8|9966.8|9974.3|9969.3|9970.7|9965.7|547
1649444400000|2022-04-08 19:00:00|9971.6|9966.6|9974.3|9969.3|9974.8|9969.8|9970.9|9965.9|64
1649444700000|2022-04-08 19:05:00|9974.5|9969.5|9974.4|9969.4|9975.8|9970.8|9973.9|9968.9|42
1649445000000|2022-04-08 19:10:00|9974.6|9969.6|9975.8|9970.8|9976.5|9971.5|9974.5|9969.5|42
1649445300000|2022-04-08 19:15:00|9975.9|9970.9|9973.5|9968.5|9976.3|9971.3|9973.1|9968.1|17
1649445600000|2022-04-08 19:20:00|9973.2|9968.2|9975.5|9970.5|9975.8|9970.8|9973.2|9968.2|17
1649445900000|2022-04-08 19:25:00|9975.7|9970.7|9974.5|9969.5|9975.8|9970.8|9974.3|9969.3|5
1649446200000|2022-04-08 19:30:00|9974.3|9969.3|9975.3|9970.3|9975.5|9970.5|9973.9|9968.9|13
1649446500000|2022-04-08 19:35:00|9975|9970|9975.3|9970.3|9976|9971|9974.1|9969.1|28
1649446800000|2022-04-08 19:40:00|9975|9970|9974.8|9969.8|9976|9971|9974.6|9969.6|15
1649447100000|2022-04-08 19:45:00|9975|9970|9975|9970|9975.8|9970.8|9974.3|9969.3|16
1649447400000|2022-04-08 19:50:00|9974.8|9969.8|9975.8|9970.8|9976|9971|9974.5|9969.5|20
1649447700000|2022-04-08 19:55:00|9975.9|9970.9|9974.7|9969.7|9977|9972|9974.7|9969.7|21
1649448000000|2022-04-08 20:00:00|9974.5|9969.5|9975.3|9970.3|9976|9971|9974.5|9969.5|10
1649448300000|2022-04-08 20:05:00|9975.5|9970.5|9976.6|9971.6|9976.6|9971.6|9975.4|9970.4|9
1649448600000|2022-04-08 20:10:00|9976.4|9971.4|9976.8|9971.8|9976.8|9971.8|9975|9970|18
1649448900000|2022-04-08 20:15:00|9976.6|9971.6|9977.3|9972.3|9978.1|9973.1|9976.3|9971.3|5
1649449200000|2022-04-08 20:20:00|9977.1|9972.1|9977.6|9972.6|9977.8|9972.8|9977|9972|13
1649449500000|2022-04-08 20:25:00|9977.5|9972.5|9976.8|9971.8|9977.5|9972.5|9975.8|9970.8|8
1649449800000|2022-04-08 20:30:00|9976.6|9971.6|9976.1|9971.1|9976.6|9971.6|9975.9|9970.9|1
1649450100000|2022-04-08 20:35:00|9976|9971|9973.9|9968.9|9976|9971|9973.2|9968.2|5
1649450400000|2022-04-08 20:40:00|9974.1|9969.1|9975.8|9970.8|9975.8|9970.8|9973.9|9968.9|6
1649450700000|2022-04-08 20:45:00|9976|9971|9976.3|9971.3|9976.4|9971.4|9975.4|9970.4|16
1649451000000|2022-04-08 20:50:00|9976.1|9971.1|9975.8|9970.8|9976.8|9971.8|9975.8|9970.8|41
1649451300000|2022-04-08 20:55:00|9975.6|9970.6|9982|9973|9982|9973|9974.1|9969|6
1649635200000|2022-04-11 00:00:00|9974.3|9969.3|9973.3|9968.3|9974.5|9969.5|9972.2|9967.2|19
1649635500000|2022-04-11 00:05:00|9973.2|9968.2|9975|9970|9975.2|9970.2|9973|9968|16
1649635800000|2022-04-11 00:10:00|9975.2|9970.2|9972.5|9967.5|9975.5|9970.5|9972.5|9967.5|13
1649636100000|2022-04-11 00:15:00|9972.3|9967.3|9974.7|9969.7|9974.7|9969.7|9971|9966|19
1649636400000|2022-04-11 00:20:00|9974.6|9969.6|9976.5|9971.5|9976.7|9971.7|9974.5|9969.5|25
1649636700000|2022-04-11 00:25:00|9976.3|9971.3|9976.5|9971.5|9976.5|9971.5|9975.2|9970.2|14
1649637000000|2022-04-11 00:30:00|9976.7|9971.7|9977.7|9972.7|9979|9974|9975.7|9970.7|48
1649637300000|2022-04-11 00:35:00|9977.5|9972.5|9976.5|9971.5|9977.5|9972.5|9975.7|9970.7|6
1649637600000|2022-04-11 00:40:00|9976.7|9971.7|9975.5|9970.5|9976.7|9971.7|9975.5|9970.5|6
1649637900000|2022-04-11 00:45:00|9975.3|9970.3|9973.7|9968.7|9975.5|9970.5|9972.5|9967.5|12
1649638200000|2022-04-11 00:50:00|9973.9|9968.9|9973.7|9968.7|9975.7|9970.7|9973.6|9968.6|64
1649638500000|2022-04-11 00:55:00|9973.3|9968.3|9976|9971|9976.2|9971.2|9973.1|9968.1|3
1649638800000|2022-04-11 01:00:00|9975.8|9970.8|9973.6|9968.6|9976.2|9971.2|9972.7|9967.7|11
1649639100000|2022-04-11 01:05:00|9973.4|9968.4|9972.2|9967.2|9973.6|9968.6|9971.9|9966.9|13
1649639400000|2022-04-11 01:10:00|9972.3|9967.3|9972.7|9967.7|9973.6|9968.6|9972|9967|2
1649639700000|2022-04-11 01:15:00|9972.9|9967.9|9972.5|9967.5|9973.6|9968.6|9972.5|9967.5|9
1649640000000|2022-04-11 01:20:00|9972.1|9967.1|9972|9967|9972.7|9967.7|9972|9967|14
1649640300000|2022-04-11 01:25:00|9972.3|9967.3|9973.3|9968.3|9973.3|9968.3|9972.3|9967.3|16
1649640600000|2022-04-11 01:30:00|9973.5|9968.5|9978.2|9973.2|9978.2|9973.2|9973.3|9968.3|35
1649640900000|2022-04-11 01:35:00|9978.4|9973.4|9980.7|9975.7|9982.2|9977.2|9977.2|9972.2|37
1649641200000|2022-04-11 01:40:00|9980.5|9975.5|9979.7|9974.7|9980.5|9975.5|9978.2|9973.2|37
1649641500000|2022-04-11 01:45:00|9980.2|9975.2|9977.5|9972.5|9980.5|9975.5|9977.2|9972.2|8
1649641800000|2022-04-11 01:50:00|9977.7|9972.7|9979.5|9974.5|9979.5|9974.5|9977|9972|10
1649642100000|2022-04-11 01:55:00|9979.7|9974.7|9977.1|9972.1|9980.2|9975.2|9977.1|9972.1|8
1649642400000|2022-04-11 02:00:00|9977.3|9972.3|9982.7|9977.7|9983|9978|9976.5|9971.5|63
1649642700000|2022-04-11 02:05:00|9982.8|9977.8|9986.7|9981.7|9986.7|9981.7|9982.6|9977.6|189
1649643000000|2022-04-11 02:10:00|9986.9|9981.9|9985.4|9980.4|9987.7|9982.7|9984.7|9979.7|128
1649643300000|2022-04-11 02:15:00|9985.5|9980.5|9989.1|9984.1|9989.2|9984.2|9985.2|9980.2|49
1649643600000|2022-04-11 02:20:00|9989.2|9984.2|9989.5|9984.5|9989.7|9984.7|9987.8|9982.8|34
1649643900000|2022-04-11 02:25:00|9989.6|9984.6|9989.2|9984.2|9990.6|9985.6|9989.2|9984.2|38
1649644200000|2022-04-11 02:30:00|9989.5|9984.5|9989|9984|9989.7|9984.7|9989|9984|16
1649644500000|2022-04-11 02:35:00|9988.7|9983.7|9987.3|9982.3|9988.9|9983.9|9987.2|9982.2|42
1649644800000|2022-04-11 02:40:00|9987.2|9982.2|9988.2|9983.2|9988.5|9983.5|9984.8|9979.8|14
1649645100000|2022-04-11 02:45:00|9988.1|9983.1|9989.2|9984.2|9989.6|9984.6|9987.7|9982.7|10
1649645400000|2022-04-11 02:50:00|9989.4|9984.4|9992|9987|9992.2|9987.2|9989.1|9984.1|15
1649645700000|2022-04-11 02:55:00|9991.8|9986.8|9990|9985|9991.8|9986.8|9989.2|9984.2|35
1649646000000|2022-04-11 03:00:00|9990.1|9985.1|9989.7|9984.7|9990.5|9985.5|9987.2|9982.2|8
1649646300000|2022-04-11 03:05:00|9989.5|9984.5|9988.2|9983.2|9989.5|9984.5|9988|9983|5
1649646600000|2022-04-11 03:10:00|9988.4|9983.4|9986.9|9981.9|9988.7|9983.7|9986.2|9981.2|46
1649646900000|2022-04-11 03:15:00|9987|9982|9985|9980|9987.1|9982.1|9984.2|9979.2|34
1649647200000|2022-04-11 03:20:00|9984.8|9979.8|9982.8|9977.8|9985.1|9980.1|9981.7|9976.7|325
1649647500000|2022-04-11 03:25:00|9982.7|9977.7|9984.1|9979.1|9984.1|9979.1|9982.1|9977.1|2
1649647800000|2022-04-11 03:30:00|9984.2|9979.2|9983.9|9978.9|9985.6|9980.6|9983|9978|24
1649648100000|2022-04-11 03:35:00|9984|9979|9983.7|9978.7|9984.6|9979.6|9983.7|9978.7|1
1649648400000|2022-04-11 03:40:00|9983.4|9978.4|9982.5|9977.5|9983.4|9978.4|9980.7|9975.7|19
1649648700000|2022-04-11 03:45:00|9982.3|9977.3|9984.7|9979.7|9985|9980|9982|9977|1
1649649000000|2022-04-11 03:50:00|9984.9|9979.9|9984.2|9979.2|9985.2|9980.2|9983.7|9978.7|7
1649649300000|2022-04-11 03:55:00|9984.5|9979.5|9983.7|9978.7|9984.6|9979.6|9983.7|9978.7|5
1649649600000|2022-04-11 04:00:00|9983.9|9978.9|9985.6|9980.6|9986.2|9981.2|9983.9|9978.9|3
1649649900000|2022-04-11 04:05:00|9985.7|9980.7|9983.8|9978.8|9986|9981|9983.2|9978.2|10
1649650200000|2022-04-11 04:10:00|9983.7|9978.7|9984|9979|9984.3|9979.3|9983.2|9978.2|2
1649650500000|2022-04-11 04:15:00|9983.8|9978.8|9984.4|9979.4|9984.7|9979.7|9983.6|9978.6|1
1649650800000|2022-04-11 04:20:00|9984.3|9979.3|9984.9|9979.9|9984.9|9979.9|9983.6|9978.6|4
1649651100000|2022-04-11 04:25:00|9984.5|9979.5|9984|9979|9985.3|9980.3|9984|9979|6
1649651400000|2022-04-11 04:30:00|9983.8|9978.8|9984.3|9979.3|9984.9|9979.9|9983.6|9978.6|15
1649651700000|2022-04-11 04:35:00|9984.4|9979.4|9984.9|9979.9|9984.9|9979.9|9983.8|9978.8|17
1649652000000|2022-04-11 04:40:00|9984.7|9979.7|9982.7|9977.7|9984.9|9979.9|9982.1|9977.1|8
1649652300000|2022-04-11 04:45:00|9982.9|9977.9|9982.6|9977.6|9983.2|9978.2|9981.9|9976.9|6
1649652600000|2022-04-11 04:50:00|9982.4|9977.4|9982.6|9977.6|9982.7|9977.7|9981.9|9976.9|4
1649652900000|2022-04-11 04:55:00|9982.7|9977.7|9982.6|9977.6|9982.9|9977.9|9981.1|9976.1|17
1649653200000|2022-04-11 05:00:00|9982.4|9977.4|9983.4|9978.4|9983.6|9978.6|9981.9|9976.9|4
1649653500000|2022-04-11 05:05:00|9983.6|9978.6|9983.6|9978.6|9984.4|9979.4|9983.2|9978.2|16
1649653800000|2022-04-11 05:10:00|9983.8|9978.8|9982.9|9977.9|9984.2|9979.2|9982.7|9977.7|0
1649654100000|2022-04-11 05:15:00|9983|9978|9982.9|9977.9|9983.2|9978.2|9981.7|9976.7|8
1649654400000|2022-04-11 05:20:00|9983|9978|9984|9979|9984.4|9979.4|9982.7|9977.7|5
1649654700000|2022-04-11 05:25:00|9984.2|9979.2|9985.7|9980.7|9986.2|9981.2|9984.1|9979.1|19
1649655000000|2022-04-11 05:30:00|9985.9|9980.9|9984.2|9979.2|9985.9|9980.9|9983.8|9978.8|5
1649655300000|2022-04-11 05:35:00|9984.1|9979.1|9981.9|9976.9|9984.4|9979.4|9981.6|9976.6|7
1649655600000|2022-04-11 05:40:00|9982.1|9977.1|9983.4|9978.4|9983.4|9978.4|9980.7|9975.7|8
1649655900000|2022-04-11 05:45:00|9983.6|9978.6|9980.7|9975.7|9983.6|9978.6|9980.7|9975.7|9
1649656200000|2022-04-11 05:50:00|9980.9|9975.9|9977.2|9972.2|9981.7|9976.7|9977.2|9972.2|61
1649656500000|2022-04-11 05:55:00|9976.8|9971.8|9976.9|9971.9|9978.4|9973.4|9976.8|9971.8|31
1649656800000|2022-04-11 06:00:00|9977|9972|9977.4|9972.4|9979.7|9974.7|9977|9972|29
1649657100000|2022-04-11 06:05:00|9977.6|9972.6|9979.7|9974.7|9983.2|9978.2|9977.5|9972.5|35
1649657400000|2022-04-11 06:10:00|9979.9|9974.9|9981.9|9976.9|9982.7|9977.7|9978.2|9973.2|10
1649657700000|2022-04-11 06:15:00|9982.1|9977.1|9985|9980|9985.7|9980.7|9980.3|9975.3|72
1649658000000|2022-04-11 06:20:00|9984.9|9979.9|9989.7|9984.7|9990.2|9985.2|9983.7|9978.7|66
1649658300000|2022-04-11 06:25:00|9989.2|9984.2|9992.8|9987.8|9994.8|9989.8|9988.4|9983.4|91
1649658600000|2022-04-11 06:30:00|9992.7|9987.7|9991.4|9986.4|9994.2|9989.2|9990.8|9985.8|30
1649658900000|2022-04-11 06:35:00|9991.6|9986.6|9994.2|9989.2|9995.2|9990.2|9990.7|9985.7|30
1649659200000|2022-04-11 06:40:00|9994.1|9989.1|9994.9|9989.9|9996.6|9991.6|9994.1|9989.1|19
1649659500000|2022-04-11 06:45:00|9994.7|9989.7|9994.4|9989.4|9995.7|9990.7|9994.2|9989.2|13
1649659800000|2022-04-11 06:50:00|9994.6|9989.6|9993.6|9988.6|9994.9|9989.9|9992.9|9987.9|23
1649660100000|2022-04-11 06:55:00|9993.8|9988.8|9993.8|9988.8|9994.6|9989.6|9992.2|9987.2|19
1649660400000|2022-04-11 07:00:00|9993.6|9988.6|9990.6|9985.6|9994.4|9989.4|9988.2|9983.2|99
1649660700000|2022-04-11 07:05:00|9990.7|9985.7|9990.9|9985.9|9993.8|9988.8|9990.2|9985.2|41
1649661000000|2022-04-11 07:10:00|9991.1|9986.1|9992.4|9987.4|9993.3|9988.3|9989.2|9984.2|23
1649661300000|2022-04-11 07:15:00|9992.6|9987.6|9990.7|9985.7|9993.6|9988.6|9990.2|9985.2|62
1649661600000|2022-04-11 07:20:00|9990.6|9985.6|9986.3|9981.3|9990.6|9985.6|9986.2|9981.2|34
1649661900000|2022-04-11 07:25:00|9986.4|9981.4|9977.7|9972.7|9986.9|9981.9|9977.7|9972.7|83
1649662200000|2022-04-11 07:30:00|9977.8|9972.8|9977|9972|9980.7|9975.7|9975.9|9970.9|45
1649662500000|2022-04-11 07:35:00|9976.8|9971.8|9973.7|9968.7|9977.7|9972.7|9972.9|9967.9|73
1649662800000|2022-04-11 07:40:00|9973.5|9968.5|9975.6|9970.6|9977.9|9972.9|9973.5|9968.5|42
1649663100000|2022-04-11 07:45:00|9975.5|9970.5|9975.1|9970.1|9976.4|9971.4|9972.2|9967.2|34
1649663400000|2022-04-11 07:50:00|9975.2|9970.2|9973|9968|9976.4|9971.4|9971.9|9966.9|44
1649663700000|2022-04-11 07:55:00|9972.9|9967.9|9973.5|9968.5|9976.4|9971.4|9970.2|9965.2|78
1649664000000|2022-04-11 08:00:00|9973.4|9968.4|9974.7|9969.7|9976.4|9971.4|9973|9968|25
1649664300000|2022-04-11 08:05:00|9974.8|9969.8|9970.8|9965.8|9975.9|9970.9|9969.7|9964.7|124
1649664600000|2022-04-11 08:10:00|9970.9|9965.9|9968.6|9963.6|9971.5|9966.5|9967.9|9962.9|66
1649664900000|2022-04-11 08:15:00|9968.7|9963.7|9969.1|9964.1|9970.1|9965.1|9966.7|9961.7|75
1649665200000|2022-04-11 08:20:00|9969.2|9964.2|9975.1|9970.1|9975.2|9970.2|9969.2|9964.2|68
1649665500000|2022-04-11 08:25:00|9975.2|9970.2|9971.7|9966.7|9975.4|9970.4|9971.2|9966.2|23
1649665800000|2022-04-11 08:30:00|9971.5|9966.5|9971.6|9966.6|9973.7|9968.7|9971.1|9966.1|28
1649666100000|2022-04-11 08:35:00|9971.9|9966.9|9975.6|9970.6|9975.6|9970.6|9971.7|9966.7|46
1649666400000|2022-04-11 08:40:00|9975.4|9970.4|9976.6|9971.6|9976.6|9971.6|9973.6|9968.6|48
1649666700000|2022-04-11 08:45:00|9976.5|9971.5|9975.6|9970.6|9978.3|9973.3|9975.6|9970.6|80
1649667000000|2022-04-11 08:50:00|9975.8|9970.8|9974.1|9969.1|9976.1|9971.1|9973.1|9968.1|100
1649667300000|2022-04-11 08:55:00|9973.9|9968.9|9974.6|9969.6|9975.4|9970.4|9973.6|9968.6|24
1649667600000|2022-04-11 09:00:00|9974.4|9969.4|9976.7|9971.7|9977.1|9972.1|9972.6|9967.6|21
1649667900000|2022-04-11 09:05:00|9976.6|9971.6|9977.1|9972.1|9978.1|9973.1|9976.1|9971.1|37
1649668200000|2022-04-11 09:10:00|9977.3|9972.3|9976.9|9971.9|9978.4|9973.4|9975.1|9970.1|24
1649668500000|2022-04-11 09:15:00|9977.1|9972.1|9976.1|9971.1|9977.1|9972.1|9975.1|9970.1|22
1649668800000|2022-04-11 09:20:00|9976|9971|9970.6|9965.6|9976.6|9971.6|9970.6|9965.6|33
1649669100000|2022-04-11 09:25:00|9970.5|9965.5|9968.6|9963.6|9972.1|9967.1|9968.6|9963.6|11
1649669400000|2022-04-11 09:30:00|9968.8|9963.8|9965.6|9960.6|9969.4|9964.4|9964.6|9959.6|64
1649669700000|2022-04-11 09:35:00|9965.5|9960.5|9965.1|9960.1|9966.1|9961.1|9964.6|9959.6|28
1649670000000|2022-04-11 09:40:00|9965.4|9960.4|9966.1|9961.1|9967.1|9962.1|9964.6|9959.6|16
1649670300000|2022-04-11 09:45:00|9965.7|9960.7|9964.4|9959.4|9966|9961|9962.9|9957.9|80
1649670600000|2022-04-11 09:50:00|9964.2|9959.2|9961.6|9956.6|9965.3|9960.3|9960.7|9955.7|42
1649670900000|2022-04-11 09:55:00|9961.5|9956.5|9961.6|9956.6|9962.1|9957.1|9959.6|9954.6|94
1649671200000|2022-04-11 10:00:00|9961.5|9956.5|9961.9|9956.9|9962.9|9957.9|9959.9|9954.9|16
1649671500000|2022-04-11 10:05:00|9961.7|9956.7|9960.6|9955.6|9961.9|9956.9|9960.6|9955.6|26
1649671800000|2022-04-11 10:10:00|9960.9|9955.9|9956.9|9951.9|9961.1|9956.1|9956.9|9951.9|48
1649672100000|2022-04-11 10:15:00|9957.1|9952.1|9958|9953|9958.1|9953.1|9955.6|9950.6|74
1649672400000|2022-04-11 10:20:00|9957.9|9952.9|9960.9|9955.9|9960.9|9955.9|9957.9|9952.9|28
1649672700000|2022-04-11 10:25:00|9960.6|9955.6|9962.4|9957.4|9964.4|9959.4|9960.6|9955.6|75
1649673000000|2022-04-11 10:30:00|9962.5|9957.5|9965.1|9960.1|9966.5|9961.5|9962.4|9957.4|91
1649673300000|2022-04-11 10:35:00|9965|9960|9971.6|9966.6|9972.6|9967.6|9964.6|9959.6|63
1649673600000|2022-04-11 10:40:00|9971.5|9966.5|9971.9|9966.9|9971.9|9966.9|9969.6|9964.6|33
1649673900000|2022-04-11 10:45:00|9972.1|9967.1|9973.9|9968.9|9975.4|9970.4|9971.6|9966.6|22
1649674200000|2022-04-11 10:50:00|9973.7|9968.7|9972.4|9967.4|9973.7|9968.7|9970.1|9965.1|13
1649674500000|2022-04-11 10:55:00|9972.2|9967.2|9969.4|9964.4|9972.6|9967.6|9968.1|9963.1|26
1649674800000|2022-04-11 11:00:00|9969.5|9964.5|9972|9967|9972.1|9967.1|9968.7|9963.7|17
1649675100000|2022-04-11 11:05:00|9972.1|9967.1|9972.7|9967.7|9974.6|9969.6|9971.4|9966.4|20
1649675400000|2022-04-11 11:10:00|9972.6|9967.6|9975.6|9970.6|9976.6|9971.6|9971.6|9966.6|16
1649675700000|2022-04-11 11:15:00|9975.9|9970.9|9975.8|9970.8|9977.1|9972.1|9974.8|9969.8|24
1649676000000|2022-04-11 11:20:00|9975.9|9970.9|9978.4|9973.4|9979|9974|9975.6|9970.6|37
1649676300000|2022-04-11 11:25:00|9978.5|9973.5|9981|9976|9981.1|9976.1|9978.2|9973.2|27
1649676600000|2022-04-11 11:30:00|9981.1|9976.1|9981.4|9976.4|9982.6|9977.6|9978.9|9973.9|26
1649676900000|2022-04-11 11:35:00|9981.2|9976.2|9983.6|9978.6|9983.6|9978.6|9981.1|9976.1|16
1649677200000|2022-04-11 11:40:00|9983.4|9978.4|9980.6|9975.6|9984.1|9979.1|9980.2|9975.2|32
1649677500000|2022-04-11 11:45:00|9980.8|9975.8|9980.1|9975.1|9981.2|9976.2|9979.6|9974.6|12
1649677800000|2022-04-11 11:50:00|9980.4|9975.4|9978.6|9973.6|9982|9977|9978.6|9973.6|30
1649678100000|2022-04-11 11:55:00|9978.7|9973.7|9980.9|9975.9|9981|9976|9976.5|9971.5|35
1649678400000|2022-04-11 12:00:00|9980.7|9975.7|9980.6|9975.6|9984.1|9979.1|9979.4|9974.4|34
1649678700000|2022-04-11 12:05:00|9980.4|9975.4|9982.6|9977.6|9983.9|9978.9|9980.4|9975.4|28
1649679000000|2022-04-11 12:10:00|9982.5|9977.5|9983.1|9978.1|9984.1|9979.1|9981.4|9976.4|19
1649679300000|2022-04-11 12:15:00|9983.4|9978.4|9982.9|9977.9|9985.1|9980.1|9982.2|9977.2|22
1649679600000|2022-04-11 12:20:00|9983|9978|9981.4|9976.4|9983.1|9978.1|9980.4|9975.4|25
1649679900000|2022-04-11 12:25:00|9981.6|9976.6|9983.2|9978.2|9983.6|9978.6|9980.7|9975.7|22
1649680200000|2022-04-11 12:30:00|9983.3|9978.3|9984.1|9979.1|9984.6|9979.6|9981.9|9976.9|29
1649680500000|2022-04-11 12:35:00|9983.9|9978.9|9985.5|9980.5|9986.1|9981.1|9981.7|9976.7|51
1649680800000|2022-04-11 12:40:00|9985.7|9980.7|9982.2|9977.2|9987.6|9982.6|9981.9|9976.9|58
1649681100000|2022-04-11 12:45:00|9982.1|9977.1|9978.1|9973.1|9982.1|9977.1|9977.3|9972.3|23
1649681400000|2022-04-11 12:50:00|9978.2|9973.2|9977.6|9972.6|9978.6|9973.6|9975.8|9970.8|36
1649681700000|2022-04-11 12:55:00|9977.3|9972.3|9976.5|9971.5|9977.6|9972.6|9976.3|9971.3|36
1649682000000|2022-04-11 13:00:00|9976.7|9971.7|9980.8|9975.8|9981.3|9976.3|9975.8|9970.8|58
1649682300000|2022-04-11 13:05:00|9980.7|9975.7|9978.4|9973.4|9980.7|9975.7|9976.7|9971.7|33
1649682600000|2022-04-11 13:10:00|9978.3|9973.3|9980.3|9975.3|9983.8|9978.8|9977.5|9972.5|44
1649682900000|2022-04-11 13:15:00|9980.2|9975.2|9982.4|9977.4|9982.7|9977.7|9977.4|9972.4|40
1649683200000|2022-04-11 13:20:00|9982.6|9977.6|9983.5|9978.5|9984.7|9979.7|9981.7|9976.7|35
1649683500000|2022-04-11 13:25:00|9983.3|9978.3|9989.8|9984.8|9990.1|9985.1|9981.9|9976.9|91
1649683800000|2022-04-11 13:30:00|9989.9|9984.9|9990.2|9985.2|9992.5|9987.5|9985.8|9980.8|131
1649684100000|2022-04-11 13:35:00|9990|9985|9992|9987|9993.6|9988.6|9988.7|9983.7|71
1649684400000|2022-04-11 13:40:00|9991.9|9986.9|9987.2|9982.2|9992.7|9987.7|9987.2|9982.2|53
1649684700000|2022-04-11 13:45:00|9987.3|9982.3|9987.4|9982.4|9989.5|9984.5|9986.2|9981.2|95
1649685000000|2022-04-11 13:50:00|9987.5|9982.5|9985.7|9980.7|9988.4|9983.4|9984.7|9979.7|72
1649685300000|2022-04-11 13:55:00|9985.8|9980.8|9992.2|9987.2|9992.4|9987.4|9985.4|9980.4|90
1649685600000|2022-04-11 14:00:00|9992.3|9987.3|9988.9|9983.9|9995.5|9990.5|9988.7|9983.7|73
1649685900000|2022-04-11 14:05:00|9988.7|9983.7|9986.9|9981.9|9989.6|9984.6|9985.2|9980.2|31
1649686200000|2022-04-11 14:10:00|9986.7|9981.7|9985.2|9980.2|9987.6|9982.6|9982.7|9977.7|71
1649686500000|2022-04-11 14:15:00|9985|9980|9988.2|9983.2|9988.2|9983.2|9984|9979|98
1649686800000|2022-04-11 14:20:00|9988.4|9983.4|9987.6|9982.6|9992.7|9987.7|9987.2|9982.2|120
1649687100000|2022-04-11 14:25:00|9987.4|9982.4|9991.1|9986.1|9991.9|9986.9|9986.7|9981.7|105
1649687400000|2022-04-11 14:30:00|9990.9|9985.9|9989.2|9984.2|9991.7|9986.7|9987.2|9982.2|85
1649687700000|2022-04-11 14:35:00|9989.3|9984.3|9989.8|9984.8|9992.2|9987.2|9988.7|9983.7|71
1649688000000|2022-04-11 14:40:00|9989.9|9984.9|9990.7|9985.7|9992.9|9987.9|9988.4|9983.4|110
1649688300000|2022-04-11 14:45:00|9990.4|9985.4|9985.1|9980.1|9990.4|9985.4|9984.7|9979.7|101
1649688600000|2022-04-11 14:50:00|9985.2|9980.2|9982.7|9977.7|9987.7|9982.7|9981.3|9976.3|113
1649688900000|2022-04-11 14:55:00|9982.9|9977.9|9983.9|9978.9|9984.4|9979.4|9981.3|9976.3|93
1649689200000|2022-04-11 15:00:00|9983.7|9978.7|9980.6|9975.6|9984.7|9979.7|9980.2|9975.2|159
1649689500000|2022-04-11 15:05:00|9980.7|9975.7|9984.6|9979.6|9984.6|9979.6|9979.8|9974.8|124
1649689800000|2022-04-11 15:10:00|9984.5|9979.5|9988.1|9983.1|9988.6|9983.6|9983.6|9978.6|141
1649690100000|2022-04-11 15:15:00|9988.3|9983.3|9987.1|9982.1|9989.1|9984.1|9985.1|9980.1|69
1649690400000|2022-04-11 15:20:00|9987.3|9982.3|9990.2|9985.2|9990.9|9985.9|9986.1|9981.1|74
1649690700000|2022-04-11 15:25:00|9990.1|9985.1|9989.8|9984.8|9992.3|9987.3|9989.6|9984.6|97
1649691000000|2022-04-11 15:30:00|9989.9|9984.9|9988.7|9983.7|9991.1|9986.1|9987.8|9982.8|53
1649691300000|2022-04-11 15:35:00|9988.6|9983.6|9990.6|9985.6|9990.8|9985.8|9988.1|9983.1|21
1649691600000|2022-04-11 15:40:00|9990.2|9985.2|9989.6|9984.6|9990.6|9985.6|9987.6|9982.6|53
1649691900000|2022-04-11 15:45:00|9989.4|9984.4|9993.6|9988.6|9993.6|9988.6|9987.7|9982.7|99
1649692200000|2022-04-11 15:50:00|9993.5|9988.5|9995.6|9990.6|9996.1|9991.1|9993.4|9988.4|68
1649692500000|2022-04-11 15:55:00|9995.8|9990.8|9996|9991|9997.1|9992.1|9995.2|9990.2|122
1649692800000|2022-04-11 16:00:00|9996.1|9991.1|9998.6|9993.6|9999.1|9994.1|9995.6|9990.6|87
1649693100000|2022-04-11 16:05:00|9998.8|9993.8|9998.1|9993.1|9998.9|9993.9|9997.6|9992.6|53
1649693400000|2022-04-11 16:10:00|9998.3|9993.3|9998.1|9993.1|9999.1|9994.1|9997.4|9992.4|123
1649693700000|2022-04-11 16:15:00|9998.5|9993.5|9997.1|9992.1|9998.6|9993.6|9996.7|9991.7|82
1649694000000|2022-04-11 16:20:00|9996.8|9991.8|9997.6|9992.6|9998.6|9993.6|9996.1|9991.1|68
1649694300000|2022-04-11 16:25:00|9997.4|9992.4|9993.6|9988.6|9998.1|9993.1|9993.1|9988.1|59
1649694600000|2022-04-11 16:30:00|9993.9|9988.9|9991.3|9986.3|9994.1|9989.1|9991.3|9986.3|13
1649694900000|2022-04-11 16:35:00|9991.1|9986.1|9992.3|9987.3|9993.7|9988.7|9991.1|9986.1|16
1649695200000|2022-04-11 16:40:00|9992.5|9987.5|9994.3|9989.3|9994.7|9989.7|9992.5|9987.5|23
1649695500000|2022-04-11 16:45:00|9994.1|9989.1|9992.6|9987.6|9994.3|9989.3|9992.1|9987.1|19
1649695800000|2022-04-11 16:50:00|9992.7|9987.7|9998.3|9993.3|9998.7|9993.7|9992.6|9987.6|304
1649696100000|2022-04-11 16:55:00|9998.5|9993.5|9996.4|9991.4|9998.5|9993.5|9995.3|9990.3|215
1649696400000|2022-04-11 17:00:00|9996.2|9991.2|9993.1|9988.1|9996.2|9991.2|9992.9|9987.9|21
1649696700000|2022-04-11 17:05:00|9993|9988|9990.4|9985.4|9993.8|9988.8|9990.4|9985.4|50
1649697000000|2022-04-11 17:10:00|9990.5|9985.5|9994.9|9989.9|9995.2|9990.2|9990.2|9985.2|22
1649697300000|2022-04-11 17:15:00|9995|9990|9997.3|9992.3|9997.3|9992.3|9994.7|9989.7|6
1649697600000|2022-04-11 17:20:00|9997.4|9992.4|9998.4|9993.4|9999.1|9994.1|9996.7|9991.7|23
1649697900000|2022-04-11 17:25:00|9998.3|9993.3|9997.9|9992.9|9998.3|9993.3|9996.6|9991.6|18
1649698200000|2022-04-11 17:30:00|9998|9993|9994.6|9989.6|9998.1|9993.1|9994.6|9989.6|28
1649698500000|2022-04-11 17:35:00|9994.4|9989.4|9994.6|9989.6|9995.1|9990.1|9993.1|9988.1|20
1649698800000|2022-04-11 17:40:00|9994.8|9989.8|9992.1|9987.1|9995.5|9990.5|9991.9|9986.9|19
1649699100000|2022-04-11 17:45:00|9991.9|9986.9|9990.3|9985.3|9992.1|9987.1|9988.6|9983.6|65
1649699400000|2022-04-11 17:50:00|9990.4|9985.4|9992.6|9987.6|9992.9|9987.9|9990.1|9985.1|30
1649699700000|2022-04-11 17:55:00|9992.8|9987.8|9994.1|9989.1|9994.4|9989.4|9992.1|9987.1|10
1649700000000|2022-04-11 18:00:00|9993.6|9988.6|9993.6|9988.6|9995.4|9990.4|9993.6|9988.6|25
1649700300000|2022-04-11 18:05:00|9993.1|9988.1|9991.4|9986.4|9994.4|9989.4|9990.1|9985.1|44
1649700600000|2022-04-11 18:10:00|9991.5|9986.5|9991.9|9986.9|9991.9|9986.9|9990.1|9985.1|48
1649700900000|2022-04-11 18:15:00|9992|9987|9990|9985|9992.4|9987.4|9989.6|9984.6|47
1649701200000|2022-04-11 18:20:00|9990.1|9985.1|9989.4|9984.4|9991.1|9986.1|9989.1|9984.1|72
1649701500000|2022-04-11 18:25:00|9989.6|9984.6|9990.6|9985.6|9990.9|9985.9|9988|9983|36
1649701800000|2022-04-11 18:30:00|9990.8|9985.8|9985.9|9980.9|9991.1|9986.1|9985.6|9980.6|59
1649702100000|2022-04-11 18:35:00|9985.7|9980.7|9986.4|9981.4|9987.4|9982.4|9985.1|9980.1|42
1649702400000|2022-04-11 18:40:00|9986.5|9981.5|9985.4|9980.4|9986.5|9981.5|9985.1|9980.1|83
1649702700000|2022-04-11 18:45:00|9985.5|9980.5|9983.6|9978.6|9985.9|9980.9|9983.6|9978.6|44
1649703000000|2022-04-11 18:50:00|9983.8|9978.8|9984.2|9979.2|9985.6|9980.6|9983.4|9978.4|52
1649703300000|2022-04-11 18:55:00|9984.4|9979.4|9986.9|9981.9|9988.9|9983.9|9984.4|9979.4|72
1649703600000|2022-04-11 19:00:00|9986.7|9981.7|9987.4|9982.4|9988|9983|9985.7|9980.7|10
1649703900000|2022-04-11 19:05:00|9987.2|9982.2|9986.5|9981.5|9987.2|9982.2|9985.6|9980.6|3
1649704200000|2022-04-11 19:10:00|9986.6|9981.6|9987.4|9982.4|9987.9|9982.9|9985.9|9980.9|4
1649704500000|2022-04-11 19:15:00|9987.2|9982.2|9989.4|9984.4|9989.4|9984.4|9987.1|9982.1|9
1649704800000|2022-04-11 19:20:00|9989.6|9984.6|9990.1|9985.1|9990.3|9985.3|9989.1|9984.1|9
1649705100000|2022-04-11 19:25:00|9990.3|9985.3|9990.8|9985.8|9991.1|9986.1|9990.1|9985.1|9
1649705400000|2022-04-11 19:30:00|9991|9986|9991.1|9986.1|9992.1|9987.1|9989.8|9984.8|21
1649705700000|2022-04-11 19:35:00|9991.3|9986.3|9991.3|9986.3|9991.8|9986.8|9990.1|9985.1|15
1649706000000|2022-04-11 19:40:00|9991.4|9986.4|9990.1|9985.1|9991.8|9986.8|9989.7|9984.7|10
1649706300000|2022-04-11 19:45:00|9990|9985|9991.3|9986.3|9992.3|9987.3|9989.8|9984.8|18
1649706600000|2022-04-11 19:50:00|9991.6|9986.6|9994.1|9989.1|9994.3|9989.3|9990.9|9985.9|17
1649706900000|2022-04-11 19:55:00|9994.3|9989.3|9992.3|9987.3|9995.1|9990.1|9992.3|9987.3|70
1649707200000|2022-04-11 20:00:00|9993.1|9988.1|9991.8|9986.8|9993.2|9988.2|9990.8|9985.8|23
1649707500000|2022-04-11 20:05:00|9991.7|9986.7|9992.3|9987.3|9992.8|9987.8|9991.6|9986.6|1
1649707800000|2022-04-11 20:10:00|9992.5|9987.5|9992.8|9987.8|9992.8|9987.8|9991.8|9986.8|7
1649708100000|2022-04-11 20:15:00|9992.7|9987.7|9992.3|9987.3|9993.3|9988.3|9992.1|9987.1|4
1649708400000|2022-04-11 20:20:00|9992.2|9987.2|9992.3|9987.3|9992.6|9987.6|9991.8|9986.8|0
1649708700000|2022-04-11 20:25:00|9992.2|9987.2|9993.6|9988.6|9993.7|9988.7|9992.1|9987.1|24
1649709000000|2022-04-11 20:30:00|9993.3|9988.3|9993.1|9988.1|9993.5|9988.5|9992.6|9987.6|5
1649709300000|2022-04-11 20:35:00|9992.9|9987.9|9992.1|9987.1|9992.9|9987.9|9991.8|9986.8|2
1649709600000|2022-04-11 20:40:00|9992.3|9987.3|9992.3|9987.3|9993.3|9988.3|9992.3|9987.3|5
1649709900000|2022-04-11 20:45:00|9992.2|9987.2|9992.3|9987.3|9993|9988|9992.1|9987.1|10
1649710200000|2022-04-11 20:50:00|9992.5|9987.5|9991.3|9986.3|9992.8|9987.8|9991.3|9986.3|12
1649710500000|2022-04-11 20:55:00|9991.5|9986.5|9992.6|9985.6|9992.6|9986.8|9990.9|9985.6|4
1649721600000|2022-04-12 00:00:00|9997.1|9992.1|9998.7|9993.7|9998.7|9993.7|9995.3|9990.3|43
1649721900000|2022-04-12 00:05:00|9998.5|9993.5|9992.5|9987.5|9998.6|9993.6|9991.6|9986.6|21
1649722200000|2022-04-12 00:10:00|9992.4|9987.4|9989.4|9984.4|9993.2|9988.2|9986.6|9981.6|42
1649722500000|2022-04-12 00:15:00|9989.5|9984.5|9993.7|9988.7|9993.7|9988.7|9989.1|9984.1|23
1649722800000|2022-04-12 00:20:00|9993.9|9988.9|9992.5|9987.5|9994.9|9989.9|9991.7|9986.7|11
1649723100000|2022-04-12 00:25:00|9992.4|9987.4|9993.7|9988.7|9993.9|9988.9|9991.4|9986.4|4
1649723400000|2022-04-12 00:30:00|9993.5|9988.5|9997.3|9992.3|9997.9|9992.9|9992.9|9987.9|11
1649723700000|2022-04-12 00:35:00|9997.1|9992.1|9997.7|9992.7|9998.7|9993.7|9997.1|9992.1|11
1649724000000|2022-04-12 00:40:00|9997.9|9992.9|9999.7|9994.7|10000.3|9995.3|9997.7|9992.7|23
1649724300000|2022-04-12 00:45:00|9999.5|9994.5|10002|9997|10002.3|9997.3|9999.5|9994.5|15
1649724600000|2022-04-12 00:50:00|10001.9|9996.9|10001|9996|10003.2|9998.2|10000.8|9995.8|21
1649724900000|2022-04-12 00:55:00|10000.9|9995.9|10000.3|9995.3|10001|9996|9999|9994|7
1649725200000|2022-04-12 01:00:00|10000.5|9995.5|10003.5|9998.5|10003.7|9998.7|10000.5|9995.5|30
1649725500000|2022-04-12 01:05:00|10003.4|9998.4|10001.3|9996.3|10003.5|9998.5|10001.1|9996.1|9
1649725800000|2022-04-12 01:10:00|10001.5|9996.5|10004|9999|10004|9999|10001.5|9996.5|18
1649726100000|2022-04-12 01:15:00|10004.5|9999.5|10006.4|10001.4|10007.5|10002.5|10004.5|9999.5|141
1649726400000|2022-04-12 01:20:00|10005.7|10000.7|10007.1|10002.1|10007.4|10002.4|10004.6|9999.6|112
1649726700000|2022-04-12 01:25:00|10007.3|10002.3|10005.9|10000.9|10007.4|10002.4|10004.9|9999.9|41
1649727000000|2022-04-12 01:30:00|10006.1|10001.1|10004.9|9999.9|10006.4|10001.4|10004.9|9999.9|31
1649727300000|2022-04-12 01:35:00|10005.4|10000.4|10002.9|9997.9|10005.4|10000.4|10002.5|9997.5|43
1649727600000|2022-04-12 01:40:00|10003.1|9998.1|10004.3|9999.3|10004.5|9999.5|10003.1|9998.1|29
1649727900000|2022-04-12 01:45:00|10004.4|9999.4|10002.9|9997.9|10005.3|10000.3|10002.8|9997.8|7
1649728200000|2022-04-12 01:50:00|10002.7|9997.7|10002.5|9997.5|10002.9|9997.9|10001|9996|13
1649728500000|2022-04-12 01:55:00|10002.4|9997.4|10002.5|9997.5|10002.7|9997.7|10002|9997|4
1649728800000|2022-04-12 02:00:00|10002.7|9997.7|10004|9999|10004.5|9999.5|10002.5|9997.5|7
1649729100000|2022-04-12 02:05:00|10003.9|9998.9|10004|9999|10004.7|9999.7|10003.5|9998.5|8
1649729400000|2022-04-12 02:10:00|10003.8|9998.8|10002.5|9997.5|10004|9999|10002.3|9997.3|29
1649729700000|2022-04-12 02:15:00|10002.7|9997.7|10002.9|9997.9|10003.5|9998.5|10001.5|9996.5|41
1649730000000|2022-04-12 02:20:00|10003|9998|10002.5|9997.5|10003.5|9998.5|10001.5|9996.5|11
1649730300000|2022-04-12 02:25:00|10002.3|9997.3|10001|9996|10002.5|9997.5|10000.8|9995.8|2
1649730600000|2022-04-12 02:30:00|10000.8|9995.8|10000|9995|10001|9996|9999.8|9994.8|13
1649730900000|2022-04-12 02:35:00|9999.8|9994.8|9999.7|9994.7|10000.5|9995.5|9999|9994|11
1649731200000|2022-04-12 02:40:00|9999.8|9994.8|9999.9|9994.9|10000.5|9995.5|9999.5|9994.5|7
1649731500000|2022-04-12 02:45:00|9999.8|9994.8|10000.7|9995.7|10001|9996|9999.5|9994.5|6
1649731800000|2022-04-12 02:50:00|10000.8|9995.8|10000.8|9995.8|10001.7|9996.7|10000|9995|1
1649732100000|2022-04-12 02:55:00|10000.7|9995.7|10001.8|9996.8|10002|9997|10000.2|9995.2|12
1649732400000|2022-04-12 03:00:00|10002|9997|9999.5|9994.5|10002|9997|9999.1|9994.1|5
1649732700000|2022-04-12 03:05:00|9999.3|9994.3|9998.5|9993.5|9999.9|9994.9|9998.5|9993.5|2
1649733000000|2022-04-12 03:10:00|9998.7|9993.7|9999.5|9994.5|9999.7|9994.7|9998.2|9993.2|5
1649733300000|2022-04-12 03:15:00|9999.7|9994.7|9999|9994|9999.9|9994.9|9998.9|9993.9|25
1649733600000|2022-04-12 03:20:00|9999.1|9994.1|10000|9995|10000.3|9995.3|9999|9994|7
1649733900000|2022-04-12 03:25:00|9999.8|9994.8|10000|9995|10000.8|9995.8|9999.8|9994.8|8
1649734200000|2022-04-12 03:30:00|9999.5|9994.5|9999.8|9994.8|10000|9995|9998.5|9993.5|2
1649734500000|2022-04-12 03:35:00|9999.9|9994.9|10000.3|9995.3|10001|9996|9999.6|9994.6|2
1649734800000|2022-04-12 03:40:00|10000.4|9995.4|10000.5|9995.5|10000.5|9995.5|9999.8|9994.8|3
1649735100000|2022-04-12 03:45:00|10000.3|9995.3|9999|9994|10000.5|9995.5|9999|9994|5
1649735400000|2022-04-12 03:50:00|9999.2|9994.2|9999.5|9994.5|10000|9995|9998.7|9993.7|18
1649735700000|2022-04-12 03:55:00|9999.2|9994.2|9998.7|9993.7|9999.5|9994.5|9998.5|9993.5|9
1649736000000|2022-04-12 04:00:00|9998.5|9993.5|9997.5|9992.5|9998.5|9993.5|9997|9992|17
1649736300000|2022-04-12 04:05:00|9997.7|9992.7|9997.2|9992.2|9997.7|9992.7|9997|9992|8
1649736600000|2022-04-12 04:10:00|9997.4|9992.4|9997.5|9992.5|9997.5|9992.5|9997|9992|6
1649736900000|2022-04-12 04:15:00|9997.7|9992.7|9996.5|9991.5|9998|9993|9996.5|9991.5|17
1649737200000|2022-04-12 04:20:00|9996|9991|9994.1|9989.1|9996.5|9991.5|9994|9989|47
1649737500000|2022-04-12 04:25:00|9994|9989|9992.5|9987.5|9994.4|9989.4|9992|9987|56
1649737800000|2022-04-12 04:30:00|9991.9|9986.9|9991.5|9986.5|9992.5|9987.5|9991.2|9986.2|7
1649738100000|2022-04-12 04:35:00|9991.7|9986.7|9992.7|9987.7|9993.2|9988.2|9991.7|9986.7|9
1649738400000|2022-04-12 04:40:00|9992.5|9987.5|9993.5|9988.5|9993.5|9988.5|9992.5|9987.5|10
1649738700000|2022-04-12 04:45:00|9993.7|9988.7|9991.9|9986.9|9993.7|9988.7|9991.9|9986.9|14
1649739000000|2022-04-12 04:50:00|9992.2|9987.2|9993.7|9988.7|9993.7|9988.7|9992|9987|17
1649739300000|2022-04-12 04:55:00|9993.8|9988.8|9995.7|9990.7|9995.9|9990.9|9993.8|9988.8|19
1649739600000|2022-04-12 05:00:00|9995.6|9990.6|9997|9992|9997.4|9992.4|9995.2|9990.2|11
1649739900000|2022-04-12 05:05:00|9996.9|9991.9|9996.8|9991.8|9997|9992|9996|9991|1
1649740200000|2022-04-12 05:10:00|9996.7|9991.7|9997|9992|9998.5|9993.5|9996.5|9991.5|19
1649740500000|2022-04-12 05:15:00|9996.7|9991.7|9996|9991|9998|9993|9996|9991|35
1649740800000|2022-04-12 05:20:00|9995.5|9990.5|9994|9989|9995.7|9990.7|9993|9988|49
1649741100000|2022-04-12 05:25:00|9993.8|9988.8|9998|9993|9999|9994|9993.2|9988.2|23
1649741400000|2022-04-12 05:30:00|9997.6|9992.6|9994.7|9989.7|9997.6|9992.6|9994.5|9989.5|7
1649741700000|2022-04-12 05:35:00|9994.6|9989.6|9995.1|9990.1|9996|9991|9994|9989|4
1649742000000|2022-04-12 05:40:00|9995|9990|9993.2|9988.2|9995.2|9990.2|9993|9988|18
1649742300000|2022-04-12 05:45:00|9993.1|9988.1|9996|9991|9996.1|9991.1|9993|9988|9
1649742600000|2022-04-12 05:50:00|9996.4|9991.4|9999.3|9994.3|10000|9995|9996|9991|29
1649742900000|2022-04-12 05:55:00|9999.5|9994.5|10001.1|9996.1|10001.6|9996.6|9998.3|9993.3|24
1649743200000|2022-04-12 06:00:00|10001|9996|10000.6|9995.6|10004.9|9999.9|10000.1|9995.1|38
1649743500000|2022-04-12 06:05:00|10000.5|9995.5|10004.6|9999.6|10004.9|9999.9|10000.5|9995.5|6
1649743800000|2022-04-12 06:10:00|10004.7|9999.7|10004.5|9999.5|10006.9|10001.9|10003|9998|29
1649744100000|2022-04-12 06:15:00|10004.6|9999.6|10007|10002|10007.5|10002.5|10004.5|9999.5|94
1649744400000|2022-04-12 06:20:00|10007.2|10002.2|10009.6|10004.6|10009.8|10004.8|10006.8|10001.8|33
1649744700000|2022-04-12 06:25:00|10009.7|10004.7|10009.5|10004.5|10011.5|10006.5|10009.5|10004.5|34
1649745000000|2022-04-12 06:30:00|10009.3|10004.3|10008.5|10003.5|10010.5|10005.5|10008|10003|23
1649745300000|2022-04-12 06:35:00|10008.7|10003.7|10008.5|10003.5|10010|10005|10007|10002|12
1649745600000|2022-04-12 06:40:00|10008.3|10003.3|10006.9|10001.9|10008.5|10003.5|10006|10001|4
1649745900000|2022-04-12 06:45:00|10007|10002|10006|10001|10007|10002|10005|10000|15
1649746200000|2022-04-12 06:50:00|10006.1|10001.1|10007.2|10002.2|10007.8|10002.8|10005.7|10000.7|17
1649746500000|2022-04-12 06:55:00|10007|10002|10011.5|10006.5|10012|10007|10007|10002|63
1649746800000|2022-04-12 07:00:00|10011.8|10006.8|10016.5|10011.5|10016.9|10011.9|10009.4|10004.4|127
1649747100000|2022-04-12 07:05:00|10016.1|10011.1|10009.1|10004.1|10017.4|10012.4|10008.9|10003.9|221
1649747400000|2022-04-12 07:10:00|10009.2|10004.2|10012.8|10007.8|10013|10008|10008.3|10003.3|62
1649747700000|2022-04-12 07:15:00|10012.6|10007.6|10011.7|10006.7|10014.5|10009.5|10008|10003|81
1649748000000|2022-04-12 07:20:00|10011.9|10006.9|10010.5|10005.5|10013.7|10008.7|10009.8|10004.8|25
1649748300000|2022-04-12 07:25:00|10010.6|10005.6|10011.6|10006.6|10012.2|10007.2|10008|10003|16
1649748600000|2022-04-12 07:30:00|10011.7|10006.7|10009.2|10004.2|10013|10008|10008.5|10003.5|33
1649748900000|2022-04-12 07:35:00|10009|10004|10007.9|10002.9|10009.5|10004.5|10006.7|10001.7|178
1649749200000|2022-04-12 07:40:00|10008|10003|10009.6|10004.6|10010.5|10005.5|10007|10002|22
1649749500000|2022-04-12 07:45:00|10009.8|10004.8|10007.1|10002.1|10010.9|10005.9|10007|10002|15
1649749800000|2022-04-12 07:50:00|10007.2|10002.2|10004|9999|10008|10003|10003.9|9998.9|89
1649750100000|2022-04-12 07:55:00|10003.9|9998.9|10004.6|9999.6|10006|10001|10002.9|9997.9|56
1649750400000|2022-04-12 08:00:00|10004.5|9999.5|10010.3|10005.3|10010.3|10005.3|10003.6|9998.6|14
1649750700000|2022-04-12 08:05:00|10010.5|10005.5|10009|10004|10011.4|10006.4|10008.4|10003.4|41
1649751000000|2022-04-12 08:10:00|10008.9|10003.9|10007.9|10002.9|10009.3|10004.3|10007.4|10002.4|7
1649751300000|2022-04-12 08:15:00|10008|10003|10010.9|10005.9|10012.3|10007.3|10008|10003|31
1649751600000|2022-04-12 08:20:00|10011|10006|10008.9|10003.9|10011.4|10006.4|10008.4|10003.4|22
1649751900000|2022-04-12 08:25:00|10008.7|10003.7|10009.9|10004.9|10009.9|10004.9|10006.9|10001.9|13
1649752200000|2022-04-12 08:30:00|10010|10005|10011.8|10006.8|10012|10007|10009.6|10004.6|24
1649752500000|2022-04-12 08:35:00|10011.9|10006.9|10010.9|10005.9|10012|10007|10009|10004|28
1649752800000|2022-04-12 08:40:00|10011.1|10006.1|10011.9|10006.9|10012.4|10007.4|10008.4|10003.4|19
1649753100000|2022-04-12 08:45:00|10012.2|10007.2|10014.9|10009.9|10016.4|10011.4|10011.9|10006.9|76
1649753400000|2022-04-12 08:50:00|10015|10010|10011.4|10006.4|10015.4|10010.4|10011.3|10006.3|38
1649753700000|2022-04-12 08:55:00|10011.3|10006.3|10012.4|10007.4|10013.6|10008.6|10011.1|10006.1|22
1649754000000|2022-04-12 09:00:00|10012.7|10007.7|10013|10008|10014.9|10009.9|10010.9|10005.9|27
1649754300000|2022-04-12 09:05:00|10013.2|10008.2|10010.4|10005.4|10013.9|10008.9|10009.6|10004.6|24
1649754600000|2022-04-12 09:10:00|10010.8|10005.8|10007.9|10002.9|10010.9|10005.9|10007.3|10002.3|147
1649754900000|2022-04-12 09:15:00|10007.5|10002.5|10007.6|10002.6|10008.3|10003.3|10005.9|10000.9|64
1649755200000|2022-04-12 09:20:00|10007.8|10002.8|10008.4|10003.4|10009.2|10004.2|10006.9|10001.9|18
1649755500000|2022-04-12 09:25:00|10008.3|10003.3|10008.3|10003.3|10009.3|10004.3|10007.4|10002.4|14
1649755800000|2022-04-12 09:30:00|10008.4|10003.4|10007.9|10002.9|10008.9|10003.9|10006.4|10001.4|31
1649756100000|2022-04-12 09:35:00|10008|10003|10008.4|10003.4|10008.9|10003.9|10007|10002|7
1649756400000|2022-04-12 09:40:00|10008.3|10003.3|10007.3|10002.3|10008.4|10003.4|10006|10001|8
1649756700000|2022-04-12 09:45:00|10007.4|10002.4|10009|10004|10009.8|10004.8|10007.2|10002.2|32
1649757000000|2022-04-12 09:50:00|10009.2|10004.2|10008.3|10003.3|10010.8|10005.8|10007.9|10002.9|14
1649757300000|2022-04-12 09:55:00|10008.4|10003.4|10004.9|9999.9|10009|10004|10004.8|9999.8|52
1649757600000|2022-04-12 10:00:00|10004.8|9999.8|10006.2|10001.2|10007.1|10002.1|10004.8|9999.8|14
1649757900000|2022-04-12 10:05:00|10006|10001|10004.6|9999.6|10007.4|10002.4|10004.5|9999.5|13
1649758200000|2022-04-12 10:10:00|10004.8|9999.8|10006.3|10001.3|10006.8|10001.8|10004.8|9999.8|10
1649758500000|2022-04-12 10:15:00|10006.1|10001.1|10006.7|10001.7|10007.3|10002.3|10005.8|10000.8|11
1649758800000|2022-04-12 10:20:00|10006.8|10001.8|10006.8|10001.8|10008.8|10003.8|10006.3|10001.3|18
1649759100000|2022-04-12 10:25:00|10007|10002|10004.3|9999.3|10007.3|10002.3|10004.3|9999.3|21
1649759400000|2022-04-12 10:30:00|10004.4|9999.4|10006.2|10001.2|10006.3|10001.3|10004.3|9999.3|48
1649759700000|2022-04-12 10:35:00|10006.4|10001.4|10004.4|9999.4|10007.3|10002.3|10003.9|9998.9|21
1649760000000|2022-04-12 10:40:00|10004.6|9999.6|10003.4|9998.4|10004.6|9999.6|10002.4|9997.4|41
1649760300000|2022-04-12 10:45:00|10003.2|9998.2|10005.4|10000.4|10006.4|10001.4|10003.1|9998.1|9
1649760600000|2022-04-12 10:50:00|10005.6|10000.6|10005.8|10000.8|10006.4|10001.4|10005.2|10000.2|15
1649760900000|2022-04-12 10:55:00|10005.7|10000.7|10006.8|10001.8|10007|10002|10005.5|10000.5|9
1649761200000|2022-04-12 11:00:00|10006.6|10001.6|10006.4|10001.4|10007.3|10002.3|10005.5|10000.5|11
1649761500000|2022-04-12 11:05:00|10006.6|10001.6|10006.6|10001.6|10008.3|10003.3|10006.3|10001.3|24
1649761800000|2022-04-12 11:10:00|10006.8|10001.8|10005.8|10000.8|10007.3|10002.3|10005.8|10000.8|26
1649762100000|2022-04-12 11:15:00|10006|10001|10009.2|10004.2|10009.2|10004.2|10005.8|10000.8|14
1649762400000|2022-04-12 11:20:00|10009.4|10004.4|10008.6|10003.6|10010.2|10005.2|10007.3|10002.3|23
1649762700000|2022-04-12 11:25:00|10008.5|10003.5|10009.2|10004.2|10011.7|10006.7|10008.3|10003.3|18
1649763000000|2022-04-12 11:30:00|10009.3|10004.3|10006.9|10001.9|10009.7|10004.7|10006.3|10001.3|14
1649763300000|2022-04-12 11:35:00|10007.1|10002.1|10009.3|10004.3|10012.9|10007.9|10006.7|10001.7|44
1649763600000|2022-04-12 11:40:00|10009.5|10004.5|10011.7|10006.7|10012.3|10007.3|10009.3|10004.3|35
1649763900000|2022-04-12 11:45:00|10011.9|10006.9|10010.2|10005.2|10012.1|10007.1|10009.3|10004.3|22
1649764200000|2022-04-12 11:50:00|10010.3|10005.3|10007.9|10002.9|10011.7|10006.7|10006.9|10001.9|22
1649764500000|2022-04-12 11:55:00|10008.1|10003.1|10006.5|10001.5|10008.7|10003.7|10006.4|10001.4|43
1649764800000|2022-04-12 12:00:00|10006.4|10001.4|10007.9|10002.9|10009.3|10004.3|10005.9|10000.9|151
1649765100000|2022-04-12 12:05:00|10007.7|10002.7|10006.7|10001.7|10007.8|10002.8|10004.7|9999.7|38
1649765400000|2022-04-12 12:10:00|10006.8|10001.8|10009.1|10004.1|10009.2|10004.2|10005.9|10000.9|18
1649765700000|2022-04-12 12:15:00|10008.9|10003.9|10010.9|10005.9|10011.9|10006.9|10008.9|10003.9|31
1649766000000|2022-04-12 12:20:00|10010.4|10005.4|10011.4|10006.4|10012.9|10007.9|10008.9|10003.9|20
1649766300000|2022-04-12 12:25:00|10011.6|10006.6|10014|10009|10018.8|10013.8|10011.6|10006.6|106
1649766600000|2022-04-12 12:30:00|10014.1|10009.1|9995.7|9990.7|10014.1|10009.1|9988.5|9983.5|667
1649766900000|2022-04-12 12:35:00|9995.6|9990.6|9997.9|9992.9|10003.4|9998.4|9995.5|9990.5|310
1649767200000|2022-04-12 12:40:00|9998.1|9993.1|9983.8|9978.8|9998.1|9993.1|9980.2|9975.2|293
1649767500000|2022-04-12 12:45:00|9983.6|9978.6|9978.4|9973.4|9984.8|9979.8|9976.2|9971.2|265
1649767800000|2022-04-12 12:50:00|9978|9973|9974.1|9969.1|9982.7|9977.7|9973.9|9968.9|347
1649768100000|2022-04-12 12:55:00|9974.3|9969.3|9974|9969|9977.6|9972.6|9967.9|9962.9|472
1649768400000|2022-04-12 13:00:00|9973.9|9968.9|9980|9975|9981.8|9976.8|9973.9|9968.9|220
1649768700000|2022-04-12 13:05:00|9980.1|9975.1|9975.6|9970.6|9980.1|9975.1|9970|9965|179
1649769000000|2022-04-12 13:10:00|9975.5|9970.5|9982.9|9977.9|9984.5|9979.5|9974.9|9969.9|139
1649769300000|2022-04-12 13:15:00|9983.1|9978.1|9990.9|9985.9|9991.5|9986.5|9982.2|9977.2|181
1649769600000|2022-04-12 13:20:00|9991.1|9986.1|9986.1|9981.1|9992.2|9987.2|9985.9|9980.9|188
1649769900000|2022-04-12 13:25:00|9986|9981|9986|9981|9988.8|9983.8|9982.9|9977.9|207
1649770200000|2022-04-12 13:30:00|9985.9|9980.9|9989.7|9984.7|9991|9986|9982.1|9977.1|105
1649770500000|2022-04-12 13:35:00|9989.9|9984.9|9995.2|9990.2|9995.6|9990.6|9988|9983|423
1649770800000|2022-04-12 13:40:00|9995.1|9990.1|9991.8|9986.8|9995.4|9990.4|9990.1|9985.1|113
1649771100000|2022-04-12 13:45:00|9991.5|9986.5|9990|9985|9993.8|9988.8|9987.4|9982.4|94
1649771400000|2022-04-12 13:50:00|9990.1|9985.1|9990.6|9985.6|9991.4|9986.4|9987.4|9982.4|43
1649771700000|2022-04-12 13:55:00|9991|9986|9995.2|9990.2|9996.4|9991.4|9991|9986|64
1649772000000|2022-04-12 14:00:00|9995.1|9990.1|9989|9984|9995.4|9990.4|9988.5|9983.5|114
1649772300000|2022-04-12 14:05:00|9989.1|9984.1|9984.8|9979.8|9989.4|9984.4|9983.5|9978.5|53
1649772600000|2022-04-12 14:10:00|9984.7|9979.7|9983.7|9978.7|9985.4|9980.4|9983|9978|42
1649772900000|2022-04-12 14:15:00|9983.9|9978.9|9987.5|9982.5|9987.9|9982.9|9983.7|9978.7|30
1649773200000|2022-04-12 14:20:00|9987.6|9982.6|9989.6|9984.6|9990.4|9985.4|9984.7|9979.7|34
1649773500000|2022-04-12 14:25:00|9989.7|9984.7|9987.5|9982.5|9991.3|9986.3|9987.5|9982.5|47
1649773800000|2022-04-12 14:30:00|9987.6|9982.6|9984.4|9979.4|9989|9984|9984|9979|69
1649774100000|2022-04-12 14:35:00|9984.5|9979.5|9984.6|9979.6|9985.3|9980.3|9982.5|9977.5|31
1649774400000|2022-04-12 14:40:00|9984.7|9979.7|9982|9977|9985|9980|9981.4|9976.4|55
1649774700000|2022-04-12 14:45:00|9982.1|9977.1|9985|9980|9987|9982|9981.4|9976.4|47
1649775000000|2022-04-12 14:50:00|9984.6|9979.6|9985.1|9980.1|9988|9983|9983.5|9978.5|46
1649775300000|2022-04-12 14:55:00|9984.8|9979.8|9991.9|9986.9|9991.9|9986.9|9984.7|9979.7|182
1649775600000|2022-04-12 15:00:00|9992.1|9987.1|9989.9|9984.9|9993.2|9988.2|9989.8|9984.8|180
1649775900000|2022-04-12 15:05:00|9989.8|9984.8|9992.2|9987.2|9992.6|9987.6|9989|9984|49
1649776200000|2022-04-12 15:10:00|9992.1|9987.1|9995.8|9990.8|9998.3|9993.3|9991.9|9986.9|181
1649776500000|2022-04-12 15:15:00|9995.7|9990.7|9995|9990|9999.4|9994.4|9995|9990|97
1649776800000|2022-04-12 15:20:00|9994.9|9989.9|9994.9|9989.9|9996.9|9991.9|9992.2|9987.2|69
1649777100000|2022-04-12 15:25:00|9994.7|9989.7|9997.4|9992.4|9998|9993|9993.3|9988.3|53
1649777400000|2022-04-12 15:30:00|9997.5|9992.5|10002.3|9997.3|10004.3|9999.3|9996.1|9991.1|221
1649777700000|2022-04-12 15:35:00|10002.2|9997.2|10000.5|9995.5|10003.5|9998.5|9999.2|9994.2|260
1649778000000|2022-04-12 15:40:00|10000.4|9995.4|10000.9|9995.9|10000.9|9995.9|9999.3|9994.3|24
1649778300000|2022-04-12 15:45:00|10001.8|9996.8|10004.7|9999.7|10005.7|10000.7|10000.6|9995.6|203
1649778600000|2022-04-12 15:50:00|10004.5|9999.5|10004|9999|10004.7|9999.7|10002.1|9997.1|43
1649778900000|2022-04-12 15:55:00|10003.9|9998.9|10005|10000|10005.1|10000.1|10003.3|9998.3|14
1649779200000|2022-04-12 16:00:00|10005.3|10000.3|10004.3|9999.3|10006.4|10001.4|10003.4|9998.4|87
1649779500000|2022-04-12 16:05:00|10004.4|9999.4|10002.8|9997.8|10004.9|9999.9|10002.4|9997.4|25
1649779800000|2022-04-12 16:10:00|10002.9|9997.9|10003.9|9998.9|10005.6|10000.6|10002.3|9997.3|23
1649780100000|2022-04-12 16:15:00|10004|9999|9995.8|9990.8|10004.5|9999.5|9994.9|9989.9|104
1649780400000|2022-04-12 16:20:00|9995.9|9990.9|9996.9|9991.9|9998.5|9993.5|9993.5|9988.5|94
1649780700000|2022-04-12 16:25:00|9996.5|9991.5|10003.2|9998.2|10003.4|9998.4|9996.4|9991.4|107
1649781000000|2022-04-12 16:30:00|10003.4|9998.4|10011.8|10006.8|10011.8|10006.8|10002.9|9997.9|150
1649781300000|2022-04-12 16:35:00|10011.7|10006.7|10011.8|10006.8|10014.8|10009.8|10010.3|10005.3|180
1649781600000|2022-04-12 16:40:00|10011.9|10006.9|10019.2|10014.2|10019.9|10014.9|10011.5|10006.5|220
1649781900000|2022-04-12 16:45:00|10019.4|10014.4|10017.6|10012.6|10019.6|10014.6|10016.7|10011.7|253
1649782200000|2022-04-12 16:50:00|10017.8|10012.8|10017|10012|10019.2|10014.2|10015.3|10010.3|142
1649782500000|2022-04-12 16:55:00|10016.9|10011.9|10013.9|10008.9|10017.5|10012.5|10012.9|10007.9|187
1649782800000|2022-04-12 17:00:00|10014.1|10009.1|10012.4|10007.4|10017.1|10012.1|10012.4|10007.4|191
1649783100000|2022-04-12 17:05:00|10012.2|10007.2|10013.8|10008.8|10015.2|10010.2|10010.5|10005.5|101
1649783400000|2022-04-12 17:10:00|10014|10009|10015.3|10010.3|10016.4|10011.4|10013.6|10008.6|67
1649783700000|2022-04-12 17:15:00|10015.6|10010.6|10015.3|10010.3|10016.4|10011.4|10014.3|10009.3|50
1649784000000|2022-04-12 17:20:00|10015|10010|10017|10012|10018.4|10013.4|10014.8|10009.8|87
1649784300000|2022-04-12 17:25:00|10017.2|10012.2|10015.5|10010.5|10018.4|10013.4|10015.5|10010.5|36
1649784600000|2022-04-12 17:30:00|10015.6|10010.6|10015.7|10010.7|10017.4|10012.4|10015.5|10010.5|31
1649784900000|2022-04-12 17:35:00|10015.6|10010.6|10021|10016|10021.3|10016.3|10015.6|10010.6|34
1649785200000|2022-04-12 17:40:00|10021.2|10016.2|10018|10013|10021.8|10016.8|10016.7|10011.7|29
1649785500000|2022-04-12 17:45:00|10017.8|10012.8|10018.8|10013.8|10019.7|10014.7|10016.7|10011.7|52
1649785800000|2022-04-12 17:50:00|10018.7|10013.7|10019.3|10014.3|10020.3|10015.3|10017.8|10012.8|38
1649786100000|2022-04-12 17:55:00|10019.1|10014.1|10021.4|10016.4|10022|10017|10019|10014|91
1649786400000|2022-04-12 18:00:00|10021.6|10016.6|10021.2|10016.2|10022|10017|10020.8|10015.8|146
1649786700000|2022-04-12 18:05:00|10021|10016|10023|10018|10023|10018|10019.9|10014.9|67
1649787000000|2022-04-12 18:10:00|10023.7|10018.7|10026.2|10021.2|10027.6|10022.6|10023.7|10018.7|113
1649787300000|2022-04-12 18:15:00|10026.3|10021.3|10026.5|10021.5|10027|10022|10025.3|10020.3|43
1649787600000|2022-04-12 18:20:00|10026.7|10021.7|10025.5|10020.5|10027|10022|10025.4|10020.4|39
1649787900000|2022-04-12 18:25:00|10025.1|10020.1|10025.3|10020.3|10025.9|10020.9|10024.5|10019.5|28
1649788200000|2022-04-12 18:30:00|10025.2|10020.2|10024.2|10019.2|10026|10021|10023.3|10018.3|25
1649788500000|2022-04-12 18:35:00|10024|10019|10025.2|10020.2|10025.5|10020.5|10023.7|10018.7|18
1649788800000|2022-04-12 18:40:00|10025.5|10020.5|10025.7|10020.7|10026.4|10021.4|10024.5|10019.5|45
1649789100000|2022-04-12 18:45:00|10025.9|10020.9|10025.8|10020.8|10026|10021|10023.5|10018.5|53
1649789400000|2022-04-12 18:50:00|10025.7|10020.7|10024.6|10019.6|10026.5|10021.5|10024|10019|31
1649789700000|2022-04-12 18:55:00|10024.5|10019.5|10024.3|10019.3|10024.9|10019.9|10021.8|10016.8|124
1649790000000|2022-04-12 19:00:00|10024.4|10019.4|10022.3|10017.3|10024.4|10019.4|10021.4|10016.4|31
1649790300000|2022-04-12 19:05:00|10022.4|10017.4|10023|10018|10023|10018|10021.7|10016.7|15
1649790600000|2022-04-12 19:10:00|10023.2|10018.2|10023.4|10018.4|10024|10019|10022.6|10017.6|8
1649790900000|2022-04-12 19:15:00|10023.6|10018.6|10024.4|10019.4|10025|10020|10023|10018|9
1649791200000|2022-04-12 19:20:00|10024|10019|10022.4|10017.4|10024.3|10019.3|10022|10017|11
1649791500000|2022-04-12 19:25:00|10022.6|10017.6|10023.1|10018.1|10023.8|10018.8|10022|10017|40
1649791800000|2022-04-12 19:30:00|10023.3|10018.3|10022.5|10017.5|10024|10019|10022.2|10017.2|20
1649792100000|2022-04-12 19:35:00|10022.6|10017.6|10022.1|10017.1|10023|10018|10022.1|10017.1|11
1649792400000|2022-04-12 19:40:00|10022|10017|10023.3|10018.3|10023.4|10018.4|10021.6|10016.6|32
1649792700000|2022-04-12 19:45:00|10023.4|10018.4|10022.6|10017.6|10024.4|10019.4|10022|10017|24
1649793000000|2022-04-12 19:50:00|10022.7|10017.7|10023.8|10018.8|10024.4|10019.4|10022.5|10017.5|19
1649793300000|2022-04-12 19:55:00|10024|10019|10024.2|10019.2|10025|10020|10023.4|10018.4|40
1649793600000|2022-04-12 20:00:00|10024.1|10019.1|10025.4|10020.4|10025.4|10020.4|10024.1|10019.1|32
1649793900000|2022-04-12 20:05:00|10025.5|10020.5|10025.1|10020.1|10026|10021|10025|10020|3
1649794200000|2022-04-12 20:10:00|10025.3|10020.3|10023.7|10018.7|10025.3|10020.3|10023.7|10018.7|0
1649794500000|2022-04-12 20:15:00|10023.6|10018.6|10024|10019|10024.1|10019.1|10023.6|10018.6|10
1649794800000|2022-04-12 20:20:00|10024.2|10019.2|10025.1|10020.1|10025.2|10020.2|10024.2|10019.2|1
1649795100000|2022-04-12 20:25:00|10025.2|10020.2|10025.2|10020.2|10025.5|10020.5|10025|10020|0
1649795400000|2022-04-12 20:30:00|10025|10020|10025.7|10020.7|10025.7|10020.7|10024.6|10019.6|3
1649795700000|2022-04-12 20:35:00|10025.9|10020.9|10024.5|10019.5|10026|10021|10024.5|10019.5|29
1649796000000|2022-04-12 20:40:00|10025|10020|10025.5|10020.5|10025.5|10020.5|10025|10020|2
1649796300000|2022-04-12 20:45:00|10025.7|10020.7|10026|10021|10026|10021|10025.6|10020.6|9
1649796600000|2022-04-12 20:50:00|10025.8|10020.8|10026|10021|10026|10021|10025.5|10020.5|8
1649796900000|2022-04-12 20:55:00|10025.9|10020.9|10025.7|10020.7|10026|10021|10025.5|10020.5|17
1649808000000|2022-04-13 00:00:00|10026.7|10021.7|10024.8|10019.8|10026.7|10021.7|10024.5|10019.5|52
1649808300000|2022-04-13 00:05:00|10025.1|10020.1|10026.5|10021.5|10027.3|10022.3|10024.9|10019.9|21
1649808600000|2022-04-13 00:10:00|10026.3|10021.3|10030.1|10025.1|10030.2|10025.2|10025.6|10020.6|135
1649808900000|2022-04-13 00:15:00|10030.2|10025.2|10028.8|10023.8|10030.2|10025.2|10028.2|10023.2|14
1649809200000|2022-04-13 00:20:00|10028.7|10023.7|10030.6|10025.6|10030.6|10025.6|10028.3|10023.3|18
1649809500000|2022-04-13 00:25:00|10030.8|10025.8|10031.2|10026.2|10034.6|10029.6|10030.8|10025.8|101
1649809800000|2022-04-13 00:30:00|10031.3|10026.3|10033.3|10028.3|10033.3|10028.3|10031.1|10026.1|15
1649810100000|2022-04-13 00:35:00|10034.2|10029.2|10032.3|10027.3|10034.2|10029.2|10031.4|10026.4|21
1649810400000|2022-04-13 00:40:00|10032.4|10027.4|10037.3|10032.3|10037.3|10032.3|10032.4|10027.4|41
1649810700000|2022-04-13 00:45:00|10037.4|10032.4|10035.7|10030.7|10037.4|10032.4|10034.9|10029.9|45
1649811000000|2022-04-13 00:50:00|10035.8|10030.8|10036.9|10031.9|10038.3|10033.3|10034.8|10029.8|79
1649811300000|2022-04-13 00:55:00|10037|10032|10036.2|10031.2|10037.2|10032.2|10036.2|10031.2|16
1649811600000|2022-04-13 01:00:00|10035.9|10030.9|10034.6|10029.6|10037|10032|10034.4|10029.4|11
1649811900000|2022-04-13 01:05:00|10034.7|10029.7|10033.2|10028.2|10034.8|10029.8|10032.9|10027.9|13
1649812200000|2022-04-13 01:10:00|10033.3|10028.3|10032.4|10027.4|10033.8|10028.8|10032.3|10027.3|9
1649812500000|2022-04-13 01:15:00|10032.3|10027.3|10029.8|10024.8|10032.3|10027.3|10029.1|10024.1|8
1649812800000|2022-04-13 01:20:00|10029.7|10024.7|10029.9|10024.9|10030.3|10025.3|10029.3|10024.3|25
1649813100000|2022-04-13 01:25:00|10029.8|10024.8|10032.3|10027.3|10032.3|10027.3|10029.8|10024.8|30
1649813400000|2022-04-13 01:30:00|10032.2|10027.2|10032.6|10027.6|10033.6|10028.6|10031.3|10026.3|11
1649813700000|2022-04-13 01:35:00|10032.4|10027.4|10030.9|10025.9|10032.6|10027.6|10030.8|10025.8|1
1649814000000|2022-04-13 01:40:00|10030.8|10025.8|10027.6|10022.6|10031.3|10026.3|10027.3|10022.3|7
1649814300000|2022-04-13 01:45:00|10027.4|10022.4|10027.2|10022.2|10028.2|10023.2|10026.8|10021.8|19
1649814600000|2022-04-13 01:50:00|10027.1|10022.1|10026.4|10021.4|10027.6|10022.6|10026.3|10021.3|19
1649814900000|2022-04-13 01:55:00|10026.3|10021.3|10025.3|10020.3|10026.6|10021.6|10024.8|10019.8|29
1649815200000|2022-04-13 02:00:00|10025|10020|10022.6|10017.6|10025|10020|10020.8|10015.8|118
1649815500000|2022-04-13 02:05:00|10022.7|10017.7|10024.8|10019.8|10024.8|10019.8|10022.4|10017.4|15
1649815800000|2022-04-13 02:10:00|10024.6|10019.6|10024.7|10019.7|10025.7|10020.7|10023.9|10018.9|25
1649816100000|2022-04-13 02:15:00|10024.8|10019.8|10025.8|10020.8|10026.4|10021.4|10024.8|10019.8|28
1649816400000|2022-04-13 02:20:00|10026.1|10021.1|10022.8|10017.8|10026.6|10021.6|10022.8|10017.8|127
1649816700000|2022-04-13 02:25:00|10023.1|10018.1|10023.4|10018.4|10023.9|10018.9|10022.7|10017.7|61
1649817000000|2022-04-13 02:30:00|10023.6|10018.6|10021.6|10016.6|10023.8|10018.8|10021.6|10016.6|125
1649817300000|2022-04-13 02:35:00|10021.3|10016.3|10019.9|10014.9|10021.3|10016.3|10019.3|10014.3|52
1649817600000|2022-04-13 02:40:00|10019.8|10014.8|10020.2|10015.2|10020.3|10015.3|10018.8|10013.8|153
1649817900000|2022-04-13 02:45:00|10020.3|10015.3|10019.1|10014.1|10020.3|10015.3|10018.3|10013.3|173
1649818200000|2022-04-13 02:50:00|10018.9|10013.9|10018.3|10013.3|10019.2|10014.2|10017.8|10012.8|9
1649818500000|2022-04-13 02:55:00|10018.2|10013.2|10019.3|10014.3|10019.3|10014.3|10017.1|10012.1|69
1649818800000|2022-04-13 03:00:00|10019.1|10014.1|10016.8|10011.8|10020.9|10015.9|10016.6|10011.6|13
1649819100000|2022-04-13 03:05:00|10016.7|10011.7|10017.6|10012.6|10019.1|10014.1|10016.7|10011.7|114
1649819400000|2022-04-13 03:10:00|10017.4|10012.4|10016.3|10011.3|10017.6|10012.6|10015.8|10010.8|114
1649819700000|2022-04-13 03:15:00|10016.1|10011.1|10016.3|10011.3|10017.3|10012.3|10016.1|10011.1|6
1649820000000|2022-04-13 03:20:00|10016.2|10011.2|10015.7|10010.7|10016.3|10011.3|10015.1|10010.1|7
1649820300000|2022-04-13 03:25:00|10015.8|10010.8|10015.2|10010.2|10016.1|10011.1|10014.8|10009.8|8
1649820600000|2022-04-13 03:30:00|10015.3|10010.3|10019.9|10014.9|10020.2|10015.2|10015.3|10010.3|30
1649820900000|2022-04-13 03:35:00|10019.8|10014.8|10019.5|10014.5|10019.8|10014.8|10018.9|10013.9|13
1649821200000|2022-04-13 03:40:00|10019.6|10014.6|10019.4|10014.4|10019.8|10014.8|10019.1|10014.1|12
1649821500000|2022-04-13 03:45:00|10019.3|10014.3|10018.3|10013.3|10019.3|10014.3|10018.3|10013.3|18
1649821800000|2022-04-13 03:50:00|10017.9|10012.9|10017.3|10012.3|10018.2|10013.2|10017.3|10012.3|11
1649822100000|2022-04-13 03:55:00|10017.2|10012.2|10017.2|10012.2|10017.5|10012.5|10016|10011|9
1649822400000|2022-04-13 04:00:00|10017.5|10012.5|10019.5|10014.5|10019.5|10014.5|10016.8|10011.8|8
1649822700000|2022-04-13 04:05:00|10019.4|10014.4|10017.5|10012.5|10019.8|10014.8|10017.2|10012.2|2
1649823000000|2022-04-13 04:10:00|10017.7|10012.7|10018.4|10013.4|10019.2|10014.2|10017.7|10012.7|3
1649823300000|2022-04-13 04:15:00|10018.3|10013.3|10018.8|10013.8|10019.7|10014.7|10018|10013|5
1649823600000|2022-04-13 04:20:00|10018.7|10013.7|10020.7|10015.7|10021|10016|10018.7|10013.7|4
1649823900000|2022-04-13 04:25:00|10020.9|10015.9|10021.4|10016.4|10022.2|10017.2|10020.8|10015.8|5
1649824200000|2022-04-13 04:30:00|10021.2|10016.2|10022.2|10017.2|10022.3|10017.3|10020.7|10015.7|5
1649824500000|2022-04-13 04:35:00|10022.3|10017.3|10023.2|10018.2|10023.5|10018.5|10022.3|10017.3|15
1649824800000|2022-04-13 04:40:00|10023.3|10018.3|10021.9|10016.9|10023.8|10018.8|10021.9|10016.9|6
1649825100000|2022-04-13 04:45:00|10021.8|10016.8|10022.4|10017.4|10022.8|10017.8|10021.8|10016.8|5
1649825400000|2022-04-13 04:50:00|10022.5|10017.5|10024.8|10019.8|10024.8|10019.8|10021.8|10016.8|15
1649825700000|2022-04-13 04:55:00|10024.7|10019.7|10022.5|10017.5|10025.2|10020.2|10022.4|10017.4|15
1649826000000|2022-04-13 05:00:00|10022.4|10017.4|10022.5|10017.5|10023.7|10018.7|10022.3|10017.3|7
1649826300000|2022-04-13 05:05:00|10022.7|10017.7|10025.4|10020.4|10026.7|10021.7|10022.7|10017.7|7
1649826600000|2022-04-13 05:10:00|10025.2|10020.2|10025.3|10020.3|10025.8|10020.8|10024.9|10019.9|2
1649826900000|2022-04-13 05:15:00|10025|10020|10024.7|10019.7|10026|10021|10024.5|10019.5|2
1649827200000|2022-04-13 05:20:00|10024.5|10019.5|10024.4|10019.4|10025.3|10020.3|10023.4|10018.4|4
1649827500000|2022-04-13 05:25:00|10024.3|10019.3|10022.8|10017.8|10024.4|10019.4|10022.8|10017.8|8
1649827800000|2022-04-13 05:30:00|10022.7|10017.7|10022.3|10017.3|10024.3|10019.3|10022.3|10017.3|10
1649828100000|2022-04-13 05:35:00|10022.4|10017.4|10020.8|10015.8|10023.2|10018.2|10020.4|10015.4|7
1649828400000|2022-04-13 05:40:00|10020.5|10015.5|10018.8|10013.8|10021.2|10016.2|10017.8|10012.8|7
1649828700000|2022-04-13 05:45:00|10018.5|10013.5|10017.5|10012.5|10018.5|10013.5|10017.3|10012.3|12
1649829000000|2022-04-13 05:50:00|10017.4|10012.4|10016.9|10011.9|10018.5|10013.5|10016.9|10011.9|8
1649829300000|2022-04-13 05:55:00|10016.8|10011.8|10014.9|10009.9|10017.7|10012.7|10014.4|10009.4|42
1649829600000|2022-04-13 06:00:00|10014.7|10009.7|10014.7|10009.7|10015.5|10010.5|10012.9|10007.9|87
1649829900000|2022-04-13 06:05:00|10014.9|10009.9|10018.2|10013.2|10019.2|10014.2|10014.8|10009.8|62
1649830200000|2022-04-13 06:10:00|10018|10013|10016.3|10011.3|10018.2|10013.2|10015.2|10010.2|39
1649830500000|2022-04-13 06:15:00|10016.4|10011.4|10018.2|10013.2|10018.7|10013.7|10016.2|10011.2|25
1649830800000|2022-04-13 06:20:00|10018.3|10013.3|10024.6|10019.6|10026.4|10021.4|10017.8|10012.8|124
1649831100000|2022-04-13 06:25:00|10024.3|10019.3|10033.1|10028.1|10034.4|10029.4|10024|10019|173
1649831400000|2022-04-13 06:30:00|10033.2|10028.2|10032.9|10027.9|10034.9|10029.9|10031.3|10026.3|65
1649831700000|2022-04-13 06:35:00|10033.1|10028.1|10033.2|10028.2|10034.2|10029.2|10031.8|10026.8|175
1649832000000|2022-04-13 06:40:00|10033.3|10028.3|10030.3|10025.3|10034.1|10029.1|10028.4|10023.4|93
1649832300000|2022-04-13 06:45:00|10030.2|10025.2|10031.4|10026.4|10033.2|10028.2|10029.9|10024.9|40
1649832600000|2022-04-13 06:50:00|10031.3|10026.3|10036.5|10031.5|10037.3|10032.3|10031.2|10026.2|99
1649832900000|2022-04-13 06:55:00|10036.7|10031.7|10037.9|10032.9|10038.1|10033.1|10033.2|10028.2|122
1649833200000|2022-04-13 07:00:00|10037.8|10032.8|10036.6|10031.6|10037.8|10032.8|10034.3|10029.3|79
1649833500000|2022-04-13 07:05:00|10036.4|10031.4|10042.7|10037.7|10043.3|10038.3|10035.6|10030.6|270
1649833800000|2022-04-13 07:10:00|10042.5|10037.5|10040.4|10035.4|10042.8|10037.8|10040.4|10035.4|67
1649834100000|2022-04-13 07:15:00|10040.8|10035.8|10040|10035|10040.8|10035.8|10038.3|10033.3|101
1649834400000|2022-04-13 07:20:00|10040.2|10035.2|10039.8|10034.8|10041|10036|10037.9|10032.9|50
1649834700000|2022-04-13 07:25:00|10039.9|10034.9|10035.2|10030.2|10040.8|10035.8|10034.2|10029.2|102
1649835000000|2022-04-13 07:30:00|10035.3|10030.3|10032.5|10027.5|10036.4|10031.4|10032.3|10027.3|85
1649835300000|2022-04-13 07:35:00|10032.3|10027.3|10030.9|10025.9|10032.5|10027.5|10030.8|10025.8|25
1649835600000|2022-04-13 07:40:00|10031|10026|10030.6|10025.6|10032.2|10027.2|10028.7|10023.7|25
1649835900000|2022-04-13 07:45:00|10030.7|10025.7|10029|10024|10030.9|10025.9|10028.7|10023.7|27
1649836200000|2022-04-13 07:50:00|10028.8|10023.8|10027.1|10022.1|10029.4|10024.4|10025.4|10020.4|33
1649836500000|2022-04-13 07:55:00|10027.2|10022.2|10026.1|10021.1|10028.8|10023.8|10025.2|10020.2|27
1649836800000|2022-04-13 08:00:00|10026.2|10021.2|10027.7|10022.7|10029.7|10024.7|10026|10021|31
1649837100000|2022-04-13 08:05:00|10027.8|10022.8|10026|10021|10028.2|10023.2|10024.7|10019.7|47
1649837400000|2022-04-13 08:10:00|10026.1|10021.1|10030.1|10025.1|10030.1|10025.1|10026.1|10021.1|131
1649837700000|2022-04-13 08:15:00|10029.7|10024.7|10031.2|10026.2|10033.1|10028.1|10029.1|10024.1|48
1649838000000|2022-04-13 08:20:00|10031.4|10026.4|10028.2|10023.2|10032.5|10027.5|10027.1|10022.1|23
1649838300000|2022-04-13 08:25:00|10028.4|10023.4|10030.4|10025.4|10030.8|10025.8|10027.7|10022.7|7
1649838600000|2022-04-13 08:30:00|10030.5|10025.5|10031.5|10026.5|10032.5|10027.5|10029.9|10024.9|156
1649838900000|2022-04-13 08:35:00|10031.7|10026.7|10032.7|10027.7|10033.3|10028.3|10030.9|10025.9|31
1649839200000|2022-04-13 08:40:00|10032.5|10027.5|10030.5|10025.5|10032.9|10027.9|10026.9|10021.9|64
1649839500000|2022-04-13 08:45:00|10030.3|10025.3|10028.7|10023.7|10031.1|10026.1|10026.9|10021.9|13
1649839800000|2022-04-13 08:50:00|10028.5|10023.5|10028.9|10023.9|10031.8|10026.8|10028.3|10023.3|250
1649840100000|2022-04-13 08:55:00|10029.1|10024.1|10028.9|10023.9|10029.3|10024.3|10026.9|10021.9|115
1649840400000|2022-04-13 09:00:00|10029.1|10024.1|10031.1|10026.1|10032.3|10027.3|10028.9|10023.9|24
1649840700000|2022-04-13 09:05:00|10031.2|10026.2|10030.9|10025.9|10031.9|10026.9|10029.3|10024.3|26
1649841000000|2022-04-13 09:10:00|10031.1|10026.1|10031.1|10026.1|10031.5|10026.5|10029.5|10024.5|16
1649841300000|2022-04-13 09:15:00|10030.9|10025.9|10034.3|10029.3|10035.5|10030.5|10030.9|10025.9|69
1649841600000|2022-04-13 09:20:00|10035.2|10030.2|10037.3|10032.3|10037.3|10032.3|10033.9|10028.9|382
1649841900000|2022-04-13 09:25:00|10037.1|10032.1|10036.7|10031.7|10038.3|10033.3|10036.1|10031.1|78
1649842200000|2022-04-13 09:30:00|10036.5|10031.5|10035.5|10030.5|10037.5|10032.5|10034.7|10029.7|53
1649842500000|2022-04-13 09:35:00|10035.3|10030.3|10035.7|10030.7|10037.3|10032.3|10034.5|10029.5|26
1649842800000|2022-04-13 09:40:00|10035.5|10030.5|10036.3|10031.3|10036.7|10031.7|10034.7|10029.7|8
1649843100000|2022-04-13 09:45:00|10036.1|10031.1|10034.7|10029.7|10037.7|10032.7|10034.3|10029.3|18
1649843400000|2022-04-13 09:50:00|10034.6|10029.6|10032.9|10027.9|10035.7|10030.7|10032.9|10027.9|21
1649843700000|2022-04-13 09:55:00|10033.1|10028.1|10030.9|10025.9|10033.7|10028.7|10030.3|10025.3|35
1649844000000|2022-04-13 10:00:00|10030.7|10025.7|10032.7|10027.7|10032.7|10027.7|10030.7|10025.7|20
1649844300000|2022-04-13 10:05:00|10032.6|10027.6|10035.5|10030.5|10035.7|10030.7|10032.3|10027.3|47
1649844600000|2022-04-13 10:10:00|10035.3|10030.3|10032.6|10027.6|10035.3|10030.3|10032.6|10027.6|26
1649844900000|2022-04-13 10:15:00|10032.5|10027.5|10036.6|10031.6|10036.7|10031.7|10032.3|10027.3|40
1649845200000|2022-04-13 10:20:00|10036.7|10031.7|10036.1|10031.1|10037.3|10032.3|10034.5|10029.5|11
1649845500000|2022-04-13 10:25:00|10036.3|10031.3|10035.2|10030.2|10037.3|10032.3|10034.3|10029.3|34
1649845800000|2022-04-13 10:30:00|10035.3|10030.3|10037.3|10032.3|10037.7|10032.7|10034.3|10029.3|29
1649846100000|2022-04-13 10:35:00|10037.5|10032.5|10036.2|10031.2|10037.9|10032.9|10035.5|10030.5|23
1649846400000|2022-04-13 10:40:00|10036.3|10031.3|10036.3|10031.3|10036.5|10031.5|10035.5|10030.5|7
1649846700000|2022-04-13 10:45:00|10036.4|10031.4|10037|10032|10038.9|10033.9|10035.9|10030.9|44
1649847000000|2022-04-13 10:50:00|10036.9|10031.9|10036.2|10031.2|10038.3|10033.3|10035.6|10030.6|32
1649847300000|2022-04-13 10:55:00|10036.3|10031.3|10036.2|10031.2|10036.9|10031.9|10035.5|10030.5|17
1649847600000|2022-04-13 11:00:00|10036.3|10031.3|10034.5|10029.5|10037.5|10032.5|10032.7|10027.7|379
1649847900000|2022-04-13 11:05:00|10034.3|10029.3|10033|10028|10034.7|10029.7|10032|10027|39
1649848200000|2022-04-13 11:10:00|10033.3|10028.3|10030|10025|10033.5|10028.5|10028.3|10023.3|40
1649848500000|2022-04-13 11:15:00|10029.8|10024.8|10028.1|10023.1|10030|10025|10027|10022|66
1649848800000|2022-04-13 11:20:00|10028|10023|10027|10022|10028.4|10023.4|10026|10021|22
1649849100000|2022-04-13 11:25:00|10027.2|10022.2|10022.7|10017.7|10028.4|10023.4|10022|10017|56
1649849400000|2022-04-13 11:30:00|10022.8|10017.8|10021.1|10016.1|10023.5|10018.5|10019.1|10014.1|144
1649849700000|2022-04-13 11:35:00|10021|10016|10022|10017|10022.1|10017.1|10017.5|10012.5|399
1649850000000|2022-04-13 11:40:00|10021.7|10016.7|10025.5|10020.5|10025.5|10020.5|10021.3|10016.3|45
1649850300000|2022-04-13 11:45:00|10025.4|10020.4|10027.1|10022.1|10028|10023|10023.7|10018.7|26
1649850600000|2022-04-13 11:50:00|10027.5|10022.5|10031.4|10026.4|10032.9|10027.9|10027.5|10022.5|51
1649850900000|2022-04-13 11:55:00|10031.3|10026.3|10033|10028|10035|10030|10030|10025|50
1649851200000|2022-04-13 12:00:00|10032.8|10027.8|10036.9|10031.9|10037|10032|10030.6|10025.6|69
1649851500000|2022-04-13 12:05:00|10037|10032|10034.5|10029.5|10037.5|10032.5|10034.5|10029.5|35
1649851800000|2022-04-13 12:10:00|10034.4|10029.4|10035.5|10030.5|10037.2|10032.2|10031.9|10026.9|38
1649852100000|2022-04-13 12:15:00|10035.7|10030.7|10035.9|10030.9|10037.2|10032.2|10034.7|10029.7|25
1649852400000|2022-04-13 12:20:00|10036.1|10031.1|10037.8|10032.8|10037.9|10032.9|10035.1|10030.1|53
1649852700000|2022-04-13 12:25:00|10037.9|10032.9|10038|10033|10039.9|10034.9|10037.9|10032.9|141
1649853000000|2022-04-13 12:30:00|10037.9|10032.9|10039.4|10034.4|10041.6|10036.6|10030.7|10025.7|382
1649853300000|2022-04-13 12:35:00|10039.5|10034.5|10035.2|10030.2|10040.4|10035.4|10034.6|10029.6|66
1649853600000|2022-04-13 12:40:00|10035|10030|10031.8|10026.8|10035.4|10030.4|10029.6|10024.6|60
1649853900000|2022-04-13 12:45:00|10031.9|10026.9|10034.2|10029.2|10035.4|10030.4|10031.9|10026.9|57
1649854200000|2022-04-13 12:50:00|10034.4|10029.4|10032.9|10027.9|10036|10031|10032.6|10027.6|135
1649854500000|2022-04-13 12:55:00|10033|10028|10041.2|10036.2|10041.5|10036.5|10032.6|10027.6|92
1649854800000|2022-04-13 13:00:00|10041.4|10036.4|10037.9|10032.9|10041.6|10036.6|10037.4|10032.4|27
1649855100000|2022-04-13 13:05:00|10038|10033|10042.2|10037.2|10042.4|10037.4|10037|10032|97
1649855400000|2022-04-13 13:10:00|10042|10037|10040.5|10035.5|10042.8|10037.8|10039.1|10034.1|161
1649855700000|2022-04-13 13:15:00|10040.7|10035.7|10039.5|10034.5|10041.3|10036.3|10038.4|10033.4|65
1649856000000|2022-04-13 13:20:00|10039.7|10034.7|10041.6|10036.6|10042|10037|10038.3|10033.3|85
1649856300000|2022-04-13 13:25:00|10041.8|10036.8|10041.8|10036.8|10044.7|10039.7|10040.5|10035.5|168
1649856600000|2022-04-13 13:30:00|10041.9|10036.9|10038.3|10033.3|10043.8|10038.8|10038|10033|185
1649856900000|2022-04-13 13:35:00|10038.2|10033.2|10035.2|10030.2|10040.3|10035.3|10034.5|10029.5|60
1649857200000|2022-04-13 13:40:00|10035.4|10030.4|10032.1|10027.1|10035.9|10030.9|10030.1|10025.1|93
1649857500000|2022-04-13 13:45:00|10032.3|10027.3|10032.6|10027.6|10034.5|10029.5|10031.9|10026.9|108
1649857800000|2022-04-13 13:50:00|10032.7|10027.7|10032.5|10027.5|10035.4|10030.4|10031.4|10026.4|35
1649858100000|2022-04-13 13:55:00|10032.3|10027.3|10041.1|10036.1|10041.5|10036.5|10031.6|10026.6|511
1649858400000|2022-04-13 14:00:00|10040.9|10035.9|10038.6|10033.6|10042.7|10037.7|10037.7|10032.7|198
1649858700000|2022-04-13 14:05:00|10038.7|10033.7|10037.7|10032.7|10039.6|10034.6|10035.6|10030.6|140
1649859000000|2022-04-13 14:10:00|10037.8|10032.8|10029.9|10024.9|10037.8|10032.8|10028|10023|201
1649859300000|2022-04-13 14:15:00|10029.8|10024.8|10026.6|10021.6|10030|10025|10025|10020|128
1649859600000|2022-04-13 14:20:00|10026.7|10021.7|10027|10022|10029.3|10024.3|10025.3|10020.3|80
1649859900000|2022-04-13 14:25:00|10027.2|10022.2|10030.3|10025.3|10031.6|10026.6|10027|10022|146
1649860200000|2022-04-13 14:30:00|10030.6|10025.6|10028.3|10023.3|10031.4|10026.4|10027.4|10022.4|155
1649860500000|2022-04-13 14:35:00|10028.4|10023.4|10030.9|10025.9|10031|10026|10027.4|10022.4|343
1649860800000|2022-04-13 14:40:00|10031|10026|10028.3|10023.3|10033.1|10028.1|10028.3|10023.3|102
1649861100000|2022-04-13 14:45:00|10028.1|10023.1|10026.8|10021.8|10028.1|10023.1|10025.8|10020.8|68
1649861400000|2022-04-13 14:50:00|10027|10022|10020.7|10015.7|10027|10022|10018.7|10013.7|114
1649861700000|2022-04-13 14:55:00|10020.8|10015.8|10018.6|10013.6|10022.3|10017.3|10017.6|10012.6|180
1649862000000|2022-04-13 15:00:00|10018.4|10013.4|10014.4|10009.4|10020.3|10015.3|10012.1|10007.1|230
1649862300000|2022-04-13 15:05:00|10014.5|10009.5|10014.1|10009.1|10015.5|10010.5|10013.1|10008.1|91
1649862600000|2022-04-13 15:10:00|10014|10009|10014.4|10009.4|10017.8|10012.8|10013.8|10008.8|99
1649862900000|2022-04-13 15:15:00|10014.3|10009.3|10011.2|10006.2|10014.4|10009.4|10011.2|10006.2|90
1649863200000|2022-04-13 15:20:00|10011.4|10006.4|10009.8|10004.8|10013.7|10008.7|10009.8|10004.8|363
1649863500000|2022-04-13 15:25:00|10009.3|10004.3|10003.4|9998.4|10010.9|10005.9|10001.6|9996.6|355
1649863800000|2022-04-13 15:30:00|10003.3|9998.3|10000.9|9995.9|10004.6|9999.6|9997.8|9992.8|855
1649864100000|2022-04-13 15:35:00|10000.7|9995.7|9998.9|9993.9|10003.3|9998.3|9998.8|9993.8|302
1649864400000|2022-04-13 15:40:00|9998.8|9993.8|9996.1|9991.1|9999.7|9994.7|9995.4|9990.4|260
1649864700000|2022-04-13 15:45:00|9996.2|9991.2|9997|9992|9999.2|9994.2|9996.2|9991.2|94
1649865000000|2022-04-13 15:50:00|9997.2|9992.2|9995.3|9990.3|9998.4|9993.4|9994.9|9989.9|52
1649865300000|2022-04-13 15:55:00|9995.4|9990.4|9992|9987|9995.4|9990.4|9990.4|9985.4|387
1649865600000|2022-04-13 16:00:00|9991.8|9986.8|9987.4|9982.4|9991.8|9986.8|9986.7|9981.7|354
1649865900000|2022-04-13 16:05:00|9987.3|9982.3|9983.1|9978.1|9987.3|9982.3|9981.8|9976.8|600
1649866200000|2022-04-13 16:10:00|9983|9978|9980.1|9975.1|9983.9|9978.9|9980.1|9975.1|86
1649866500000|2022-04-13 16:15:00|9980.2|9975.2|9979.6|9974.6|9982.4|9977.4|9974.7|9969.7|177
1649866800000|2022-04-13 16:20:00|9979.7|9974.7|9980.9|9975.9|9981.4|9976.4|9977.9|9972.9|455
1649867100000|2022-04-13 16:25:00|9981.1|9976.1|9983.2|9978.2|9984.4|9979.4|9980.4|9975.4|117
1649867400000|2022-04-13 16:30:00|9983.1|9978.1|9980.7|9975.7|9983.1|9978.1|9978.4|9973.4|127
1649867700000|2022-04-13 16:35:00|9980.8|9975.8|9984.4|9979.4|9984.6|9979.6|9979.8|9974.8|54
1649868000000|2022-04-13 16:40:00|9984.3|9979.3|9983.2|9978.2|9984.6|9979.6|9981.9|9976.9|71
1649868300000|2022-04-13 16:45:00|9983.4|9978.4|9983.4|9978.4|9985.3|9980.3|9982.7|9977.7|106
1649868600000|2022-04-13 16:50:00|9983.3|9978.3|9985.7|9980.7|9985.9|9980.9|9982.4|9977.4|79
1649868900000|2022-04-13 16:55:00|9985.5|9980.5|9986.1|9981.1|9986.8|9981.8|9984.6|9979.6|36
1649869200000|2022-04-13 17:00:00|9985.9|9980.9|9988.6|9983.6|9989.7|9984.7|9985.1|9980.1|79
1649869500000|2022-04-13 17:05:00|9988.7|9983.7|9987.4|9982.4|9989.9|9984.9|9986.8|9981.8|68
1649869800000|2022-04-13 17:10:00|9987.6|9982.6|9987|9982|9988.4|9983.4|9986.5|9981.5|79
1649870100000|2022-04-13 17:15:00|9987.1|9982.1|9982.4|9977.4|9988|9983|9982.4|9977.4|208
1649870400000|2022-04-13 17:20:00|9982.2|9977.2|9982.2|9977.2|9984.4|9979.4|9980.8|9975.8|170
1649870700000|2022-04-13 17:25:00|9982.4|9977.4|9982.4|9977.4|9985.2|9980.2|9982.2|9977.2|67
1649871000000|2022-04-13 17:30:00|9982.6|9977.6|9984|9979|9984.2|9979.2|9981.6|9976.6|102
1649871300000|2022-04-13 17:35:00|9983.8|9978.8|9984.6|9979.6|9987.4|9982.4|9983.6|9978.6|24
1649871600000|2022-04-13 17:40:00|9984.5|9979.5|9987.4|9982.4|9987.6|9982.6|9984.2|9979.2|39
1649871900000|2022-04-13 17:45:00|9987.2|9982.2|9988.2|9983.2|9988.6|9983.6|9986.8|9981.8|48
1649872200000|2022-04-13 17:50:00|9988|9983|9990.5|9985.5|9991|9986|9987.2|9982.2|507
1649872500000|2022-04-13 17:55:00|9990.6|9985.6|9990|9985|9991.4|9986.4|9989.6|9984.6|94
1649872800000|2022-04-13 18:00:00|9990.5|9985.5|9992.4|9987.4|9993.5|9988.5|9990.5|9985.5|377
1649873100000|2022-04-13 18:05:00|9992.5|9987.5|9988.5|9983.5|9992.5|9987.5|9988.2|9983.2|259
1649873400000|2022-04-13 18:10:00|9988.3|9983.3|9986.7|9981.7|9990.2|9985.2|9986.7|9981.7|56
1649873700000|2022-04-13 18:15:00|9986.6|9981.6|9985.5|9980.5|9987.9|9982.9|9985.5|9980.5|136
1649874000000|2022-04-13 18:20:00|9985.3|9980.3|9984.7|9979.7|9985.3|9980.3|9982.5|9977.5|75
1649874300000|2022-04-13 18:25:00|9984.5|9979.5|9985|9980|9987.5|9982.5|9983.9|9978.9|356
1649874600000|2022-04-13 18:30:00|9985.2|9980.2|9987.3|9982.3|9987.6|9982.6|9984|9979|60
1649874900000|2022-04-13 18:35:00|9987.2|9982.2|9989.5|9984.5|9989.6|9984.6|9986.4|9981.4|391
1649875200000|2022-04-13 18:40:00|9989.3|9984.3|9986.5|9981.5|9989.4|9984.4|9986|9981|307
1649875500000|2022-04-13 18:45:00|9986.6|9981.6|9984.2|9979.2|9986.9|9981.9|9984|9979|51
1649875800000|2022-04-13 18:50:00|9984|9979|9984.9|9979.9|9984.9|9979.9|9983.5|9978.5|66
1649876100000|2022-04-13 18:55:00|9984.7|9979.7|9985.8|9980.8|9986.1|9981.1|9984.2|9979.2|134
1649876400000|2022-04-13 19:00:00|9985.6|9980.6|9986.4|9981.4|9987.2|9982.2|9984.4|9979.4|31
1649876700000|2022-04-13 19:05:00|9986.2|9981.2|9983.7|9978.7|9986.5|9981.5|9982.8|9977.8|37
1649877000000|2022-04-13 19:10:00|9983.8|9978.8|9983.8|9978.8|9985.2|9980.2|9983.8|9978.8|12
1649877300000|2022-04-13 19:15:00|9983.6|9978.6|9984|9979|9984.2|9979.2|9982.8|9977.8|21
1649877600000|2022-04-13 19:20:00|9983.8|9978.8|9983.8|9978.8|9984.8|9979.8|9982.2|9977.2|24
1649877900000|2022-04-13 19:25:00|9983.5|9978.5|9983|9978|9984.2|9979.2|9982|9977|41
1649878200000|2022-04-13 19:30:00|9982.8|9977.8|9985.1|9980.1|9985.2|9980.2|9982.8|9977.8|19
1649878500000|2022-04-13 19:35:00|9985.2|9980.2|9986.5|9981.5|9987.1|9982.1|9984.2|9979.2|39
1649878800000|2022-04-13 19:40:00|9986.7|9981.7|9987.2|9982.2|9987.8|9982.8|9984.9|9979.9|38
1649879100000|2022-04-13 19:45:00|9987|9982|9988.1|9983.1|9988.8|9983.8|9986.8|9981.8|28
1649879400000|2022-04-13 19:50:00|9988.2|9983.2|9987.8|9982.8|9988.8|9983.8|9987.8|9982.8|22
1649879700000|2022-04-13 19:55:00|9987.6|9982.6|9988.2|9983.2|9988.2|9983.2|9986.4|9981.4|27
1649880000000|2022-04-13 20:00:00|9987.9|9982.9|9986.6|9981.6|9987.9|9982.9|9985.9|9980.9|22
1649880300000|2022-04-13 20:05:00|9986.8|9981.8|9986.8|9981.8|9987.6|9982.6|9986.6|9981.6|57
1649880600000|2022-04-13 20:10:00|9986.6|9981.6|9986.5|9981.5|9987.2|9982.2|9985.8|9980.8|42
1649880900000|2022-04-13 20:15:00|9986.4|9981.4|9986.2|9981.2|9986.9|9981.9|9986.2|9981.2|16
1649881200000|2022-04-13 20:20:00|9985.8|9980.8|9984.6|9979.6|9985.8|9980.8|9984.6|9979.6|5
1649881500000|2022-04-13 20:25:00|9984.4|9979.4|9984.4|9979.4|9984.6|9979.6|9983.9|9978.9|36
1649881800000|2022-04-13 20:30:00|9984.6|9979.6|9983.6|9978.6|9984.6|9979.6|9983.6|9978.6|12
1649882100000|2022-04-13 20:35:00|9983.8|9978.8|9982.8|9977.8|9983.8|9978.8|9982.6|9977.6|12
1649882400000|2022-04-13 20:40:00|9982.9|9977.9|9983.2|9978.2|9983.5|9978.5|9982.6|9977.6|10
1649882700000|2022-04-13 20:45:00|9983|9978|9983.4|9978.4|9983.6|9978.6|9982.6|9977.6|10
1649883000000|2022-04-13 20:50:00|9983.5|9978.5|9982.6|9977.6|9983.6|9978.6|9982.6|9977.6|5
1649883300000|2022-04-13 20:55:00|9982.4|9977.4|9982.6|9977.6|9982.8|9977.8|9981.9|9976.9|42
1649894400000|2022-04-14 00:00:00|9975.7|9970.7|9971.7|9966.7|9975.7|9970.7|9970.7|9965.7|176
1649894700000|2022-04-14 00:05:00|9971.9|9966.9|9976.9|9971.9|9977.1|9972.1|9971.7|9966.7|24
1649895000000|2022-04-14 00:10:00|9976.6|9971.6|9974.1|9969.1|9977.5|9972.5|9974.1|9969.1|11
1649895300000|2022-04-14 00:15:00|9973.9|9968.9|9975.1|9970.1|9975.1|9970.1|9973.2|9968.2|30
1649895600000|2022-04-14 00:20:00|9974.8|9969.8|9975.1|9970.1|9975.1|9970.1|9974|9969|24
1649895900000|2022-04-14 00:25:00|9975.2|9970.2|9978.4|9973.4|9978.8|9973.8|9975.2|9970.2|23
1649896200000|2022-04-14 00:30:00|9978.5|9973.5|9980.5|9975.5|9981.1|9976.1|9978.5|9973.5|15
1649896500000|2022-04-14 00:35:00|9980.6|9975.6|9982|9977|9982.5|9977.5|9980.5|9975.5|19
1649896800000|2022-04-14 00:40:00|9982.1|9977.1|9985.3|9980.3|9985.5|9980.5|9981.5|9976.5|29
1649897100000|2022-04-14 00:45:00|9985.2|9980.2|9984.7|9979.7|9985.2|9980.2|9983.8|9978.8|21
1649897400000|2022-04-14 00:50:00|9984.3|9979.3|9985.5|9980.5|9986.3|9981.3|9984.3|9979.3|32
1649897700000|2022-04-14 00:55:00|9985.3|9980.3|9984.9|9979.9|9986.6|9981.6|9984.7|9979.7|21
1649898000000|2022-04-14 01:00:00|9984.7|9979.7|9984.5|9979.5|9986.5|9981.5|9984.1|9979.1|19
1649898300000|2022-04-14 01:05:00|9984.4|9979.4|9983|9978|9984.6|9979.6|9981.8|9976.8|31
1649898600000|2022-04-14 01:10:00|9983.2|9978.2|9981.7|9976.7|9983.5|9978.5|9980.5|9975.5|9
1649898900000|2022-04-14 01:15:00|9981.5|9976.5|9978.3|9973.3|9981.7|9976.7|9978.3|9973.3|41
1649899200000|2022-04-14 01:20:00|9978.1|9973.1|9978.1|9973.1|9979.5|9974.5|9977.5|9972.5|18
1649899500000|2022-04-14 01:25:00|9978|9973|9977.5|9972.5|9978|9973|9976.3|9971.3|11
1649899800000|2022-04-14 01:30:00|9977.4|9972.4|9975.7|9970.7|9977.7|9972.7|9975.2|9970.2|61
1649900100000|2022-04-14 01:35:00|9975.5|9970.5|9976|9971|9976|9971|9974.5|9969.5|33
1649900400000|2022-04-14 01:40:00|9976.1|9971.1|9975.5|9970.5|9977.9|9972.9|9975.5|9970.5|11
1649900700000|2022-04-14 01:45:00|9975.4|9970.4|9972.5|9967.5|9976|9971|9972.5|9967.5|50
1649901000000|2022-04-14 01:50:00|9972.7|9967.7|9971.3|9966.3|9972.9|9967.9|9971.1|9966.1|19
1649901300000|2022-04-14 01:55:00|9971.5|9966.5|9966|9961|9971.5|9966.5|9963.7|9958.7|166
1649901600000|2022-04-14 02:00:00|9966.1|9961.1|9968.8|9963.8|9968.9|9963.9|9965.5|9960.5|21
1649901900000|2022-04-14 02:05:00|9969|9964|9966.5|9961.5|9969|9964|9966|9961|27
1649902200000|2022-04-14 02:10:00|9966.6|9961.6|9969.6|9964.6|9969.8|9964.8|9966.6|9961.6|13
1649902500000|2022-04-14 02:15:00|9969.8|9964.8|9967.1|9962.1|9970|9965|9967.1|9962.1|11
1649902800000|2022-04-14 02:20:00|9966.9|9961.9|9969.1|9964.1|9969.6|9964.6|9966.8|9961.8|18
1649903100000|2022-04-14 02:25:00|9969.5|9964.5|9967.8|9962.8|9969.6|9964.6|9967.6|9962.6|13
1649903400000|2022-04-14 02:30:00|9967.9|9962.9|9967.4|9962.4|9968.4|9963.4|9967|9962|17
1649903700000|2022-04-14 02:35:00|9967.2|9962.2|9967.4|9962.4|9967.6|9962.6|9966.2|9961.2|10
1649904000000|2022-04-14 02:40:00|9967.2|9962.2|9966.5|9961.5|9967.2|9962.2|9965|9960|20
1649904300000|2022-04-14 02:45:00|9966.4|9961.4|9966.1|9961.1|9966.6|9961.6|9965.1|9960.1|12
1649904600000|2022-04-14 02:50:00|9966.3|9961.3|9967.2|9962.2|9967.4|9962.4|9966.1|9961.1|10
1649904900000|2022-04-14 02:55:00|9967.1|9962.1|9970|9965|9970|9965|9967.1|9962.1|7
1649905200000|2022-04-14 03:00:00|9969.6|9964.6|9968.9|9963.9|9970|9965|9967.2|9962.2|20
1649905500000|2022-04-14 03:05:00|9969|9964|9968.6|9963.6|9969.4|9964.4|9967.8|9962.8|6
1649905800000|2022-04-14 03:10:00|9968.4|9963.4|9969|9964|9969.6|9964.6|9967.6|9962.6|40
1649906100000|2022-04-14 03:15:00|9968.8|9963.8|9966.6|9961.6|9968.8|9963.8|9966.6|9961.6|10
1649906400000|2022-04-14 03:20:00|9966.8|9961.8|9965.8|9960.8|9967.6|9962.6|9965.6|9960.6|20
1649906700000|2022-04-14 03:25:00|9965.9|9960.9|9962.2|9957.2|9965.9|9960.9|9960.8|9955.8|142
1649907000000|2022-04-14 03:30:00|9962.1|9957.1|9963.6|9958.6|9964.1|9959.1|9962.1|9957.1|13
1649907300000|2022-04-14 03:35:00|9964.1|9959.1|9962.8|9957.8|9964.6|9959.6|9962.5|9957.5|8
1649907600000|2022-04-14 03:40:00|9962.6|9957.6|9964.9|9959.9|9965|9960|9962.6|9957.6|15
1649907900000|2022-04-14 03:45:00|9964.8|9959.8|9965.9|9960.9|9966.2|9961.2|9964.6|9959.6|15
1649908200000|2022-04-14 03:50:00|9965.8|9960.8|9966|9961|9966|9961|9965|9960|12
1649908500000|2022-04-14 03:55:00|9965.8|9960.8|9965|9960|9965.9|9960.9|9964|9959|8
1649908800000|2022-04-14 04:00:00|9964.8|9959.8|9965.8|9960.8|9966.5|9961.5|9964.5|9959.5|7
1649909100000|2022-04-14 04:05:00|9965.9|9960.9|9966.4|9961.4|9966.6|9961.6|9965.8|9960.8|15
1649909400000|2022-04-14 04:10:00|9966.5|9961.5|9967.2|9962.2|9968|9963|9966.3|9961.3|18
1649909700000|2022-04-14 04:15:00|9967.3|9962.3|9966|9961|9967.5|9962.5|9966|9961|8
1649910000000|2022-04-14 04:20:00|9965.6|9960.6|9965.8|9960.8|9966|9961|9965.3|9960.3|8
1649910300000|2022-04-14 04:25:00|9965.9|9960.9|9962.6|9957.6|9966.5|9961.5|9962|9957|273
1649910600000|2022-04-14 04:30:00|9962.5|9957.5|9962.3|9957.3|9963.4|9958.4|9962|9957|42
1649910900000|2022-04-14 04:35:00|9962.4|9957.4|9962.5|9957.5|9962.5|9957.5|9962|9957|6
1649911200000|2022-04-14 04:40:00|9962.6|9957.6|9963.3|9958.3|9963.5|9958.5|9962.5|9957.5|12
1649911500000|2022-04-14 04:45:00|9963.1|9958.1|9959.5|9954.5|9963.1|9958.1|9959|9954|116
1649911800000|2022-04-14 04:50:00|9959.3|9954.3|9959.5|9954.5|9959.8|9954.8|9958.8|9953.8|106
1649912100000|2022-04-14 04:55:00|9959.7|9954.7|9959.3|9954.3|9960|9955|9959|9954|6
1649912400000|2022-04-14 05:00:00|9959.1|9954.1|9959.3|9954.3|9959.9|9954.9|9958.1|9953.1|37
1649912700000|2022-04-14 05:05:00|9959.1|9954.1|9958.6|9953.6|9959.1|9954.1|9958|9953|12
1649913000000|2022-04-14 05:10:00|9958.5|9953.5|9955.2|9950.2|9958.5|9953.5|9954.8|9949.8|31
1649913300000|2022-04-14 05:15:00|9955.3|9950.3|9956|9951|9957.3|9952.3|9955.3|9950.3|48
1649913600000|2022-04-14 05:20:00|9956.2|9951.2|9955.2|9950.2|9956.3|9951.3|9953.5|9948.5|140
1649913900000|2022-04-14 05:25:00|9955|9950|9956.1|9951.1|9956.3|9951.3|9954.8|9949.8|37
1649914200000|2022-04-14 05:30:00|9956|9951|9958|9953|9958|9953|9955.2|9950.2|81
1649914500000|2022-04-14 05:35:00|9958.2|9953.2|9958.5|9953.5|9959|9954|9957.7|9952.7|78
1649914800000|2022-04-14 05:40:00|9958.3|9953.3|9958.2|9953.2|9959|9954|9957|9952|24
1649915100000|2022-04-14 05:45:00|9958.1|9953.1|9956.5|9951.5|9958.1|9953.1|9955.6|9950.6|26
1649915400000|2022-04-14 05:50:00|9956.9|9951.9|9960.1|9955.1|9960.7|9955.7|9956.8|9951.8|16
1649915700000|2022-04-14 05:55:00|9960|9955|9962.1|9957.1|9962.5|9957.5|9960|9955|84
1649916000000|2022-04-14 06:00:00|9962|9957|9958.2|9953.2|9962|9957|9957.7|9952.7|91
1649916300000|2022-04-14 06:05:00|9958.4|9953.4|9955.4|9950.4|9959|9954|9955.2|9950.2|73
1649916600000|2022-04-14 06:10:00|9955.2|9950.2|9955.7|9950.7|9956.9|9951.9|9954.8|9949.8|45
1649916900000|2022-04-14 06:15:00|9955.6|9950.6|9956.5|9951.5|9957|9952|9954.8|9949.8|43
1649917200000|2022-04-14 06:20:00|9956.1|9951.1|9956.4|9951.4|9958.5|9953.5|9955.8|9950.8|39
1649917500000|2022-04-14 06:25:00|9956.2|9951.2|9956.7|9951.7|9957.5|9952.5|9955.2|9950.2|36
1649917800000|2022-04-14 06:30:00|9956.9|9951.9|9955.6|9950.6|9958.5|9953.5|9955.2|9950.2|11
1649918100000|2022-04-14 06:35:00|9955.8|9950.8|9950.9|9945.9|9956|9951|9950|9945|195
1649918400000|2022-04-14 06:40:00|9951|9946|9953.5|9948.5|9953.5|9948.5|9950.7|9945.7|63
1649918700000|2022-04-14 06:45:00|9953.3|9948.3|9951.9|9946.9|9953.9|9948.9|9950.5|9945.5|32
1649919000000|2022-04-14 06:50:00|9951.7|9946.7|9953.5|9948.5|9953.5|9948.5|9951|9946|60
1649919300000|2022-04-14 06:55:00|9953.2|9948.2|9953.2|9948.2|9954.9|9949.9|9952.5|9947.5|69
1649919600000|2022-04-14 07:00:00|9953.1|9948.1|9957.1|9952.1|9957.4|9952.4|9952.5|9947.5|65
1649919900000|2022-04-14 07:05:00|9956.8|9951.8|9958.2|9953.2|9959.9|9954.9|9955.6|9950.6|55
1649920200000|2022-04-14 07:10:00|9958.4|9953.4|9956.4|9951.4|9959.7|9954.7|9956|9951|144
1649920500000|2022-04-14 07:15:00|9956.5|9951.5|9956.6|9951.6|9958.1|9953.1|9955.5|9950.5|22
1649920800000|2022-04-14 07:20:00|9956.7|9951.7|9958|9953|9959.5|9954.5|9956.3|9951.3|46
1649921100000|2022-04-14 07:25:00|9958.1|9953.1|9960.1|9955.1|9961.1|9956.1|9957.8|9952.8|38
1649921400000|2022-04-14 07:30:00|9960.3|9955.3|9960.6|9955.6|9965|9960|9957.5|9952.5|84
1649921700000|2022-04-14 07:35:00|9960.4|9955.4|9957.8|9952.8|9961.1|9956.1|9957.3|9952.3|35
1649922000000|2022-04-14 07:40:00|9957.6|9952.6|9958|9953|9958.3|9953.3|9956.6|9951.6|16
1649922300000|2022-04-14 07:45:00|9958.1|9953.1|9961.1|9956.1|9962.1|9957.1|9957.7|9952.7|39
1649922600000|2022-04-14 07:50:00|9960.9|9955.9|9961.6|9956.6|9962.8|9957.8|9960.1|9955.1|4
1649922900000|2022-04-14 07:55:00|9961.8|9956.8|9961.5|9956.5|9962.7|9957.7|9960.7|9955.7|41
1649923200000|2022-04-14 08:00:00|9961.6|9956.6|9964.9|9959.9|9965.2|9960.2|9961.6|9956.6|54
1649923500000|2022-04-14 08:05:00|9965.1|9960.1|9962.1|9957.1|9965.3|9960.3|9962.1|9957.1|26
1649923800000|2022-04-14 08:10:00|9962|9957|9961.5|9956.5|9962|9957|9959.1|9954.1|26
1649924100000|2022-04-14 08:15:00|9961.6|9956.6|9961.5|9956.5|9961.7|9956.7|9958.7|9953.7|119
1649924400000|2022-04-14 08:20:00|9961.3|9956.3|9961.2|9956.2|9962.5|9957.5|9960.5|9955.5|12
1649924700000|2022-04-14 08:25:00|9961.4|9956.4|9965.5|9960.5|9965.9|9960.9|9961.2|9956.2|46
1649925000000|2022-04-14 08:30:00|9965.2|9960.2|9963.5|9958.5|9965.7|9960.7|9962.5|9957.5|112
1649925300000|2022-04-14 08:35:00|9963.6|9958.6|9962.5|9957.5|9964.5|9959.5|9962.5|9957.5|21
1649925600000|2022-04-14 08:40:00|9962.1|9957.1|9959|9954|9962.7|9957.7|9957.5|9952.5|47
1649925900000|2022-04-14 08:45:00|9959.1|9954.1|9960|9955|9960|9955|9958|9953|16
1649926200000|2022-04-14 08:50:00|9959.7|9954.7|9960|9955|9960.5|9955.5|9958.8|9953.8|17
1649926500000|2022-04-14 08:55:00|9960.2|9955.2|9961.4|9956.4|9961.5|9956.5|9959|9954|19
1649926800000|2022-04-14 09:00:00|9961.2|9956.2|9965.2|9960.2|9965.5|9960.5|9961.2|9956.2|26
1649927100000|2022-04-14 09:05:00|9965|9960|9962.8|9957.8|9965.7|9960.7|9962.7|9957.7|18
1649927400000|2022-04-14 09:10:00|9962.7|9957.7|9957.5|9952.5|9962.9|9957.9|9957.2|9952.2|14
1649927700000|2022-04-14 09:15:00|9957.8|9952.8|9957.2|9952.2|9958.4|9953.4|9956|9951|33
1649928000000|2022-04-14 09:20:00|9957.5|9952.5|9958.6|9953.6|9960|9955|9956.9|9951.9|22
1649928300000|2022-04-14 09:25:00|9958.8|9953.8|9957.7|9952.7|9960|9955|9957.5|9952.5|17
1649928600000|2022-04-14 09:30:00|9957.5|9952.5|9955.4|9950.4|9958|9953|9955|9950|27
1649928900000|2022-04-14 09:35:00|9955.5|9950.5|9955|9950|9956.5|9951.5|9954.5|9949.5|26
1649929200000|2022-04-14 09:40:00|9955.2|9950.2|9956.7|9951.7|9958.5|9953.5|9955|9950|15
1649929500000|2022-04-14 09:45:00|9956.5|9951.5|9957.2|9952.2|9957.9|9952.9|9955.7|9950.7|21
1649929800000|2022-04-14 09:50:00|9957|9952|9958.7|9953.7|9960.2|9955.2|9957|9952|14
1649930100000|2022-04-14 09:55:00|9958.5|9953.5|9957.9|9952.9|9959.9|9954.9|9957.2|9952.2|10
1649930400000|2022-04-14 10:00:00|9958.1|9953.1|9957.4|9952.4|9958.3|9953.3|9956|9951|38
1649930700000|2022-04-14 10:05:00|9957.3|9952.3|9958.9|9953.9|9959.7|9954.7|9956.9|9951.9|15
1649931000000|2022-04-14 10:10:00|9958.7|9953.7|9958.7|9953.7|9959.4|9954.4|9957.5|9952.5|42
1649931300000|2022-04-14 10:15:00|9958.5|9953.5|9958.2|9953.2|9959.2|9954.2|9957.2|9952.2|13
1649931600000|2022-04-14 10:20:00|9958.4|9953.4|9957.4|9952.4|9959.4|9954.4|9956.9|9951.9|38
1649931900000|2022-04-14 10:25:00|9957.9|9952.9|9961.4|9956.4|9961.7|9956.7|9957.7|9952.7|34
1649932200000|2022-04-14 10:30:00|9961.5|9956.5|9965.7|9960.7|9965.9|9960.9|9961.5|9956.5|32
1649932500000|2022-04-14 10:35:00|9965.5|9960.5|9962.2|9957.2|9966.2|9961.2|9961.9|9956.9|18
1649932800000|2022-04-14 10:40:00|9962.4|9957.4|9961.4|9956.4|9962.9|9957.9|9961|9956|30
1649933100000|2022-04-14 10:45:00|9961.7|9956.7|9961.5|9956.5|9962.9|9957.9|9960.7|9955.7|16
1649933400000|2022-04-14 10:50:00|9961.4|9956.4|9959.4|9954.4|9962.2|9957.2|9958.9|9953.9|8
1649933700000|2022-04-14 10:55:00|9959.2|9954.2|9960.9|9955.9|9961.4|9956.4|9958.9|9953.9|14
1649934000000|2022-04-14 11:00:00|9961|9956|9961|9956|9963.3|9958.3|9960.4|9955.4|41
1649934300000|2022-04-14 11:05:00|9960.9|9955.9|9962.4|9957.4|9963.3|9958.3|9960.5|9955.5|19
1649934600000|2022-04-14 11:10:00|9962.3|9957.3|9960.9|9955.9|9962.7|9957.7|9960.3|9955.3|18
1649934900000|2022-04-14 11:15:00|9960.7|9955.7|9961.5|9956.5|9963.4|9958.4|9960.7|9955.7|35
1649935200000|2022-04-14 11:20:00|9961.4|9956.4|9962.2|9957.2|9962.4|9957.4|9960.9|9955.9|13
1649935500000|2022-04-14 11:25:00|9962|9957|9963.2|9958.2|9963.9|9958.9|9961.9|9956.9|15
1649935800000|2022-04-14 11:30:00|9963|9958|9958.4|9953.4|9963.9|9958.9|9957.2|9952.2|59
1649936100000|2022-04-14 11:35:00|9958|9953|9956.4|9951.4|9959.3|9954.3|9956|9951|39
1649936400000|2022-04-14 11:40:00|9956.3|9951.3|9953.8|9948.8|9959.2|9954.2|9953.8|9948.8|44
1649936700000|2022-04-14 11:45:00|9953.9|9948.9|9980.2|9975.2|9981.6|9976.6|9953.8|9948.8|550
1649937000000|2022-04-14 11:50:00|9980.4|9975.4|9984.8|9979.8|9988.4|9983.4|9977.2|9972.2|228
1649937300000|2022-04-14 11:55:00|9985|9980|9991.2|9986.2|9991.4|9986.4|9982.5|9977.5|285
1649937600000|2022-04-14 12:00:00|9991.4|9986.4|9987.2|9982.2|9991.4|9986.4|9984.7|9979.7|224
1649937900000|2022-04-14 12:05:00|9987.4|9982.4|9986.4|9981.4|9988.6|9983.6|9984.1|9979.1|118
1649938200000|2022-04-14 12:10:00|9986.6|9981.6|9983.6|9978.6|9986.7|9981.7|9980.8|9975.8|94
1649938500000|2022-04-14 12:15:00|9984.2|9979.2|9983.4|9978.4|9985.4|9980.4|9982.1|9977.1|137
1649938800000|2022-04-14 12:20:00|9983.6|9978.6|9981.6|9976.6|9985.4|9980.4|9979.4|9974.4|103
1649939100000|2022-04-14 12:25:00|9981.4|9976.4|9978.8|9973.8|9982.7|9977.7|9977.3|9972.3|67
1649939400000|2022-04-14 12:30:00|9980.6|9975.6|9988.2|9983.2|9990.4|9985.4|9977.6|9972.6|183
1649939700000|2022-04-14 12:35:00|9988.1|9983.1|9984|9979|9997.4|9992.4|9979.8|9974.8|423
1649940000000|2022-04-14 12:40:00|9984.2|9979.2|9985.8|9980.8|9993.7|9988.7|9983.3|9978.3|371
1649940300000|2022-04-14 12:45:00|9986.3|9981.3|9996.9|9991.9|9997.5|9992.5|9983|9978|572
1649940600000|2022-04-14 12:50:00|9996.7|9991.7|10001.6|9996.6|10003.7|9998.7|9996.3|9991.3|351
1649940900000|2022-04-14 12:55:00|10001.5|9996.5|10006.2|10001.2|10008.7|10003.7|10000.9|9995.9|280
1649941200000|2022-04-14 13:00:00|10006.1|10001.1|10011.7|10006.7|10016.7|10011.7|10005.2|10000.2|379
1649941500000|2022-04-14 13:05:00|10011.9|10006.9|10012.8|10007.8|10014|10009|10006.1|10001.1|280
1649941800000|2022-04-14 13:10:00|10013|10008|10017.1|10012.1|10018.1|10013.1|10012.7|10007.7|479
1649942100000|2022-04-14 13:15:00|10017.3|10012.3|10023|10018|10023.2|10018.2|10015.6|10010.6|175
1649942400000|2022-04-14 13:20:00|10023.1|10018.1|10022.6|10017.6|10025.6|10020.6|10017.6|10012.6|234
1649942700000|2022-04-14 13:25:00|10022.5|10017.5|10023.7|10018.7|10025.2|10020.2|10015.8|10010.8|265
1649943000000|2022-04-14 13:30:00|10023.9|10018.9|10027.9|10022.9|10028.4|10023.4|10021|10016|565
1649943300000|2022-04-14 13:35:00|10028|10023|10030|10025|10033.9|10028.9|10025.7|10020.7|252
1649943600000|2022-04-14 13:40:00|10030.1|10025.1|10048.1|10043.1|10048.3|10043.3|10030.1|10025.1|804
1649943900000|2022-04-14 13:45:00|10048.2|10043.2|10048.1|10043.1|10049.2|10044.2|10044.3|10039.3|278
1649944200000|2022-04-14 13:50:00|10047.9|10042.9|10065.2|10060.2|10070.7|10065.7|10047.9|10042.9|709
1649944500000|2022-04-14 13:55:00|10065.4|10060.4|10058.9|10053.9|10066.7|10061.7|10056.8|10051.8|437
1649944800000|2022-04-14 14:00:00|10058.8|10053.8|10055.3|10050.3|10063.2|10058.2|10051.5|10046.5|310
1649945100000|2022-04-14 14:05:00|10055.2|10050.2|10053.8|10048.8|10061|10056|10053.2|10048.2|223
1649945400000|2022-04-14 14:10:00|10054.1|10049.1|10054.3|10049.3|10055.1|10050.1|10050.5|10045.5|424
1649945700000|2022-04-14 14:15:00|10054.5|10049.5|10048.8|10043.8|10054.7|10049.7|10048.2|10043.2|642
1649946000000|2022-04-14 14:20:00|10048.7|10043.7|10045.1|10040.1|10050.7|10045.7|10039.8|10034.8|521
1649946300000|2022-04-14 14:25:00|10044.8|10039.8|10042.2|10037.2|10045.7|10040.7|10040.6|10035.6|311
1649946600000|2022-04-14 14:30:00|10042.3|10037.3|10049.4|10044.4|10049.8|10044.8|10040.9|10035.9|308
1649946900000|2022-04-14 14:35:00|10049.3|10044.3|10054.3|10049.3|10054.8|10049.8|10046.8|10041.8|205
1649947200000|2022-04-14 14:40:00|10054.2|10049.2|10049|10044|10057.2|10052.2|10047.6|10042.6|280
1649947500000|2022-04-14 14:45:00|10049.1|10044.1|10048.9|10043.9|10052.8|10047.8|10044.8|10039.8|231
1649947800000|2022-04-14 14:50:00|10048.7|10043.7|10057.1|10052.1|10061.1|10056.1|10048.7|10043.7|483
1649948100000|2022-04-14 14:55:00|10057.3|10052.3|10056.1|10051.1|10061.7|10056.7|10055.3|10050.3|244
1649948400000|2022-04-14 15:00:00|10055.9|10050.9|10052|10047|10058.8|10053.8|10049.7|10044.7|341
1649948700000|2022-04-14 15:05:00|10052.1|10047.1|10038.7|10033.7|10054.7|10049.7|10038.3|10033.3|608
1649949000000|2022-04-14 15:10:00|10038.9|10033.9|10038.2|10033.2|10042.7|10037.7|10031.4|10026.4|501
1649949300000|2022-04-14 15:15:00|10038.4|10033.4|10031|10026|10039.3|10034.3|10029.5|10024.5|696
1649949600000|2022-04-14 15:20:00|10030.9|10025.9|10035.1|10030.1|10040.7|10035.7|10028.8|10023.8|240
1649949900000|2022-04-14 15:25:00|10035.3|10030.3|10042.5|10037.5|10044.5|10039.5|10034.3|10029.3|138
1649950200000|2022-04-14 15:30:00|10042.1|10037.1|10045.5|10040.5|10045.7|10040.7|10038.3|10033.3|119
1649950500000|2022-04-14 15:35:00|10045.7|10040.7|10048.5|10043.5|10048.8|10043.8|10044|10039|123
1649950800000|2022-04-14 15:40:00|10048.4|10043.4|10049.3|10044.3|10053.1|10048.1|10048|10043|141
1649951100000|2022-04-14 15:45:00|10049.4|10044.4|10049.4|10044.4|10053.5|10048.5|10047.6|10042.6|116
1649951400000|2022-04-14 15:50:00|10049.2|10044.2|10048.9|10043.9|10051.8|10046.8|10047|10042|81
1649951700000|2022-04-14 15:55:00|10048.8|10043.8|10046|10041|10051|10046|10045.5|10040.5|163
1649952000000|2022-04-14 16:00:00|10046.2|10041.2|10040.6|10035.6|10047.5|10042.5|10039.4|10034.4|203
1649952300000|2022-04-14 16:05:00|10040.5|10035.5|10028.1|10023.1|10042.2|10037.2|10025.7|10020.7|495
1649952600000|2022-04-14 16:10:00|10028|10023|10029.4|10024.4|10031.7|10026.7|10027.5|10022.5|200
1649952900000|2022-04-14 16:15:00|10029.3|10024.3|10026.1|10021.1|10032.7|10027.7|10026|10021|95
1649953200000|2022-04-14 16:20:00|10026|10021|10023.8|10018.8|10030|10025|10023.8|10018.8|104
1649953500000|2022-04-14 16:25:00|10023.9|10018.9|10029|10024|10029.4|10024.4|10023.9|10018.9|36
1649953800000|2022-04-14 16:30:00|10028.9|10023.9|10030.8|10025.8|10031|10026|10028.5|10023.5|27
1649954100000|2022-04-14 16:35:00|10030.6|10025.6|10033.2|10028.2|10033.5|10028.5|10028.8|10023.8|48
1649954400000|2022-04-14 16:40:00|10033.3|10028.3|10035.4|10030.4|10037|10032|10033.3|10028.3|40
1649954700000|2022-04-14 16:45:00|10035.3|10030.3|10035.7|10030.7|10037.4|10032.4|10034|10029|36
1649955000000|2022-04-14 16:50:00|10035.8|10030.8|10035.5|10030.5|10037.2|10032.2|10034.5|10029.5|19
1649955300000|2022-04-14 16:55:00|10035.7|10030.7|10035.5|10030.5|10038.2|10033.2|10034.8|10029.8|23
1649955600000|2022-04-14 17:00:00|10035.7|10030.7|10035|10030|10036.8|10031.8|10031.9|10026.9|33
1649955900000|2022-04-14 17:05:00|10035.2|10030.2|10036.7|10031.7|10037.9|10032.9|10034.9|10029.9|20
1649956200000|2022-04-14 17:10:00|10036.8|10031.8|10037.9|10032.9|10038.3|10033.3|10035|10030|25
1649956500000|2022-04-14 17:15:00|10038|10033|10036.7|10031.7|10040|10035|10036.5|10031.5|38
1649956800000|2022-04-14 17:20:00|10036.9|10031.9|10037.4|10032.4|10037.8|10032.8|10036|10031|17
1649957100000|2022-04-14 17:25:00|10037.5|10032.5|10035.2|10030.2|10038.3|10033.3|10033.5|10028.5|27
1649957400000|2022-04-14 17:30:00|10035.4|10030.4|10032.5|10027.5|10035.7|10030.7|10032.1|10027.1|13
1649957700000|2022-04-14 17:35:00|10032.4|10027.4|10031.9|10026.9|10032.4|10027.4|10027.4|10022.4|19
1649958000000|2022-04-14 17:40:00|10031.8|10026.8|10033.3|10028.3|10033.3|10028.3|10030.3|10025.3|7
1649958300000|2022-04-14 17:45:00|10033.1|10028.1|10029.4|10024.4|10033.3|10028.3|10028.8|10023.8|29
1649958600000|2022-04-14 17:50:00|10029.3|10024.3|10030.2|10025.2|10030.2|10025.2|10028.3|10023.3|100
1649958900000|2022-04-14 17:55:00|10030|10025|10027.9|10022.9|10030.3|10025.3|10027.9|10022.9|7
1649959200000|2022-04-14 18:00:00|10027.8|10022.8|10026.8|10021.8|10028.9|10023.9|10026.4|10021.4|33
1649959500000|2022-04-14 18:05:00|10026.7|10021.7|10026.8|10021.8|10027.3|10022.3|10025.5|10020.5|21
1649959800000|2022-04-14 18:10:00|10026.6|10021.6|10024.8|10019.8|10026.9|10021.9|10023.8|10018.8|38
1649960100000|2022-04-14 18:15:00|10024.5|10019.5|10028.5|10023.5|10028.5|10023.5|10023.8|10018.8|38
1649960400000|2022-04-14 18:20:00|10028.7|10023.7|10029|10024|10030.5|10025.5|10027.8|10022.8|30
1649960700000|2022-04-14 18:25:00|10029.2|10024.2|10026.8|10021.8|10029.8|10024.8|10026.8|10021.8|11
1649961000000|2022-04-14 18:30:00|10027|10022|10026.8|10021.8|10027|10022|10026.3|10021.3|38
1649961300000|2022-04-14 18:35:00|10026.6|10021.6|10026.5|10021.5|10027|10022|10025.3|10020.3|36
1649961600000|2022-04-14 18:40:00|10026.3|10021.3|10024.6|10019.6|10026.8|10021.8|10024.2|10019.2|22
1649961900000|2022-04-14 18:45:00|10024.7|10019.7|10025.6|10020.6|10026.8|10021.8|10024.7|10019.7|17
1649962200000|2022-04-14 18:50:00|10025.4|10020.4|10026.9|10021.9|10027|10022|10025.1|10020.1|34
1649962500000|2022-04-14 18:55:00|10026.8|10021.8|10024.7|10019.7|10029.3|10024.3|10024.7|10019.7|156
1649962800000|2022-04-14 19:00:00|10024.8|10019.8|10022.7|10017.7|10025.3|10020.3|10022.4|10017.4|86
1649963100000|2022-04-14 19:05:00|10022.8|10017.8|10024.2|10019.2|10024.3|10019.3|10022.8|10017.8|18
1649963400000|2022-04-14 19:10:00|10024.1|10019.1|10022.9|10017.9|10024.6|10019.6|10022.8|10017.8|14
1649963700000|2022-04-14 19:15:00|10022.8|10017.8|10022.7|10017.7|10023.5|10018.5|10022.4|10017.4|24
1649964000000|2022-04-14 19:20:00|10022.8|10017.8|10025.6|10020.6|10025.8|10020.8|10022.3|10017.3|32
1649964300000|2022-04-14 19:25:00|10025.7|10020.7|10026.6|10021.6|10026.6|10021.6|10025.7|10020.7|12
1649964600000|2022-04-14 19:30:00|10026.7|10021.7|10026.8|10021.8|10028.1|10023.1|10026.5|10021.5|19
1649964900000|2022-04-14 19:35:00|10026.7|10021.7|10028.3|10023.3|10028.6|10023.6|10026.6|10021.6|18
1649965200000|2022-04-14 19:40:00|10028.6|10023.6|10026.8|10021.8|10029.3|10024.3|10026.3|10021.3|14
1649965500000|2022-04-14 19:45:00|10027.1|10022.1|10026.4|10021.4|10027.2|10022.2|10025.7|10020.7|10
1649965800000|2022-04-14 19:50:00|10026.3|10021.3|10026.7|10021.7|10028.6|10023.6|10026.3|10021.3|21
1649966100000|2022-04-14 19:55:00|10026.6|10021.6|10029.1|10024.1|10029.1|10024.1|10025.8|10020.8|38
1649966400000|2022-04-14 20:00:00|10028.6|10023.6|10026.1|10021.1|10028.6|10023.6|10025.7|10020.7|42
1649966700000|2022-04-14 20:05:00|10026.2|10021.2|10025.7|10020.7|10027.3|10022.3|10025.6|10020.6|4
1649967000000|2022-04-14 20:10:00|10025.8|10020.8|10025.3|10020.3|10025.8|10020.8|10024.6|10019.6|10
1649967300000|2022-04-14 20:15:00|10025.2|10020.2|10024.8|10019.8|10025.2|10020.2|10024.6|10019.6|7
1649967600000|2022-04-14 20:20:00|10024.7|10019.7|10024.7|10019.7|10025.3|10020.3|10024.6|10019.6|13
1649967900000|2022-04-14 20:25:00|10024.6|10019.6|10024.3|10019.3|10025.6|10020.6|10024.3|10019.3|6
1649968200000|2022-04-14 20:30:00|10024.1|10019.1|10022.8|10017.8|10024.1|10019.1|10022.8|10017.8|28
1649968500000|2022-04-14 20:35:00|10023.1|10018.1|10022.8|10017.8|10023.2|10018.2|10022.8|10017.8|3
1649968800000|2022-04-14 20:40:00|10023.1|10018.1|10022.9|10017.9|10023.1|10018.1|10022.4|10017.4|10
1649969100000|2022-04-14 20:45:00|10023.1|10018.1|10021.4|10016.4|10023.2|10018.2|10021.2|10016.2|12
1649969400000|2022-04-14 20:50:00|10021.2|10016.2|10022.7|10017.7|10022.7|10017.7|10021.2|10016.2|9
1649969700000|2022-04-14 20:55:00|10022.8|10017.8|10026.8|10017.8|10027.9|10019.8|10022.7|10017.7|8
1650240000000|2022-04-18 00:00:00|10043.6|10038.6|10045.3|10040.3|10045.9|10040.9|10042.2|10037.2|9
1650240300000|2022-04-18 00:05:00|10045.2|10040.2|10044.9|10039.9|10046.3|10041.3|10044.9|10039.9|13
1650240600000|2022-04-18 00:10:00|10044.7|10039.7|10043.9|10038.9|10044.7|10039.7|10043.4|10038.4|15
1650240900000|2022-04-18 00:15:00|10043.8|10038.8|10048.9|10043.9|10048.9|10043.9|10043.8|10038.8|24
1650241200000|2022-04-18 00:20:00|10048.7|10043.7|10049.4|10044.4|10051.7|10046.7|10048.7|10043.7|15
1650241500000|2022-04-18 00:25:00|10049.2|10044.2|10052.2|10047.2|10052.4|10047.4|10049.2|10044.2|19
1650241800000|2022-04-18 00:30:00|10052.3|10047.3|10053.3|10048.3|10053.4|10048.4|10051.7|10046.7|19
1650242100000|2022-04-18 00:35:00|10053.2|10048.2|10052.9|10047.9|10054.1|10049.1|10052.4|10047.4|19
1650242400000|2022-04-18 00:40:00|10052.7|10047.7|10056.6|10051.6|10056.8|10051.8|10052.4|10047.4|41
1650242700000|2022-04-18 00:45:00|10056.7|10051.7|10055.2|10050.2|10057.2|10052.2|10054.6|10049.6|16
1650243000000|2022-04-18 00:50:00|10055.3|10050.3|10054.6|10049.6|10057.9|10052.9|10054.4|10049.4|32
1650243300000|2022-04-18 00:55:00|10054.8|10049.8|10052.2|10047.2|10054.8|10049.8|10051.3|10046.3|42
1650243600000|2022-04-18 01:00:00|10052.4|10047.4|10055.9|10050.9|10056.2|10051.2|10051.9|10046.9|38
1650243900000|2022-04-18 01:05:00|10056.2|10051.2|10054.9|10049.9|10056.9|10051.9|10054.9|10049.9|34
1650244200000|2022-04-18 01:10:00|10055|10050|10051.2|10046.2|10055.2|10050.2|10049.9|10044.9|27
1650244500000|2022-04-18 01:15:00|10051.3|10046.3|10051.8|10046.8|10051.8|10046.8|10048.8|10043.8|20
1650244800000|2022-04-18 01:20:00|10051.6|10046.6|10046.1|10041.1|10056.7|10051.7|10045.5|10040.5|49
1650245100000|2022-04-18 01:25:00|10046.2|10041.2|10044.6|10039.6|10049.7|10044.7|10043.9|10038.9|75
1650245400000|2022-04-18 01:30:00|10044.7|10039.7|10046.9|10041.9|10048.3|10043.3|10043.9|10038.9|26
1650245700000|2022-04-18 01:35:00|10047.1|10042.1|10047.9|10042.9|10048.7|10043.7|10046.9|10041.9|7
1650246000000|2022-04-18 01:40:00|10048.1|10043.1|10046.8|10041.8|10048.8|10043.8|10045.9|10040.9|5
1650246300000|2022-04-18 01:45:00|10046.7|10041.7|10043.9|10038.9|10046.9|10041.9|10043.5|10038.5|11
1650246600000|2022-04-18 01:50:00|10044.2|10039.2|10047.8|10042.8|10048.3|10043.3|10044.2|10039.2|14
1650246900000|2022-04-18 01:55:00|10047.9|10042.9|10047.7|10042.7|10048.4|10043.4|10045.9|10040.9|16
1650247200000|2022-04-18 02:00:00|10047.8|10042.8|10047.9|10042.9|10048.7|10043.7|10045.5|10040.5|10
1650247500000|2022-04-18 02:05:00|10047.7|10042.7|10050.6|10045.6|10052.1|10047.1|10047.4|10042.4|23
1650247800000|2022-04-18 02:10:00|10050.7|10045.7|10051.9|10046.9|10052.4|10047.4|10049.5|10044.5|34
1650248100000|2022-04-18 02:15:00|10052.2|10047.2|10053.4|10048.4|10053.9|10048.9|10051.9|10046.9|22
1650248400000|2022-04-18 02:20:00|10053.7|10048.7|10054.9|10049.9|10055.7|10050.7|10053.4|10048.4|36
1650248700000|2022-04-18 02:25:00|10054.8|10049.8|10055.4|10050.4|10055.9|10050.9|10053.9|10048.9|25
1650249000000|2022-04-18 02:30:00|10055.6|10050.6|10055.7|10050.7|10056.4|10051.4|10054.9|10049.9|23
1650249300000|2022-04-18 02:35:00|10055.9|10050.9|10054.8|10049.8|10057.3|10052.3|10054.7|10049.7|19
1650249600000|2022-04-18 02:40:00|10054.9|10049.9|10055.9|10050.9|10055.9|10050.9|10054.4|10049.4|10
1650249900000|2022-04-18 02:45:00|10056.2|10051.2|10054.4|10049.4|10056.4|10051.4|10054.4|10049.4|6
1650250200000|2022-04-18 02:50:00|10054.6|10049.6|10055.7|10050.7|10056.2|10051.2|10054.6|10049.6|5
1650250500000|2022-04-18 02:55:00|10055.5|10050.5|10053.7|10048.7|10055.7|10050.7|10052.5|10047.5|54
1650250800000|2022-04-18 03:00:00|10053.4|10048.4|10052.9|10047.9|10054.2|10049.2|10052.9|10047.9|7
1650251100000|2022-04-18 03:05:00|10053|10048|10057.4|10052.4|10057.4|10052.4|10053|10048|16
1650251400000|2022-04-18 03:10:00|10057.7|10052.7|10057.9|10052.9|10059.3|10054.3|10056.4|10051.4|23
1650251700000|2022-04-18 03:15:00|10057.7|10052.7|10058.7|10053.7|10058.8|10053.8|10056.2|10051.2|5
1650252000000|2022-04-18 03:20:00|10058.4|10053.4|10057.9|10052.9|10058.4|10053.4|10056.7|10051.7|13
1650252300000|2022-04-18 03:25:00|10057.7|10052.7|10058.2|10053.2|10058.8|10053.8|10057.2|10052.2|6
1650252600000|2022-04-18 03:30:00|10058.3|10053.3|10058.8|10053.8|10058.8|10053.8|10056.9|10051.9|18
1650252900000|2022-04-18 03:35:00|10058.6|10053.6|10059.9|10054.9|10060.4|10055.4|10057.9|10052.9|11
1650253200000|2022-04-18 03:40:00|10060.1|10055.1|10060.9|10055.9|10060.9|10055.9|10058.9|10053.9|48
1650253500000|2022-04-18 03:45:00|10061.4|10056.4|10061.8|10056.8|10062.8|10057.8|10060.6|10055.6|42
1650253800000|2022-04-18 03:50:00|10061.9|10056.9|10061.4|10056.4|10061.9|10056.9|10060.5|10055.5|8
1650254100000|2022-04-18 03:55:00|10061.1|10056.1|10061.3|10056.3|10061.9|10056.9|10060.2|10055.2|7
1650254400000|2022-04-18 04:00:00|10061.4|10056.4|10060.5|10055.5|10062.4|10057.4|10059.4|10054.4|21
1650254700000|2022-04-18 04:05:00|10060.4|10055.4|10060.5|10055.5|10060.9|10055.9|10059.1|10054.1|11
1650255000000|2022-04-18 04:10:00|10060.6|10055.6|10059.6|10054.6|10061.4|10056.4|10059.6|10054.6|10
1650255300000|2022-04-18 04:15:00|10059.9|10054.9|10061.3|10056.3|10061.6|10056.6|10058.9|10053.9|13
1650255600000|2022-04-18 04:20:00|10061.4|10056.4|10060.4|10055.4|10061.4|10056.4|10059.4|10054.4|11
1650255900000|2022-04-18 04:25:00|10060.5|10055.5|10061.7|10056.7|10062.4|10057.4|10060.4|10055.4|15
1650256200000|2022-04-18 04:30:00|10061.6|10056.6|10063.7|10058.7|10063.7|10058.7|10061.4|10056.4|9
1650256500000|2022-04-18 04:35:00|10063.8|10058.8|10063.8|10058.8|10064.8|10059.8|10063.4|10058.4|27
1650256800000|2022-04-18 04:40:00|10063.9|10058.9|10063.1|10058.1|10064.3|10059.3|10062.9|10057.9|5
1650257100000|2022-04-18 04:45:00|10062.9|10057.9|10063.4|10058.4|10063.9|10058.9|10062.9|10057.9|8
1650257400000|2022-04-18 04:50:00|10063.5|10058.5|10063.9|10058.9|10064.3|10059.3|10062.9|10057.9|8
1650257700000|2022-04-18 04:55:00|10063.8|10058.8|10062.7|10057.7|10064.1|10059.1|10061.9|10056.9|24
1650258000000|2022-04-18 05:00:00|10062.6|10057.6|10061.4|10056.4|10062.9|10057.9|10061|10056|10
1650258300000|2022-04-18 05:05:00|10061.2|10056.2|10061.4|10056.4|10061.4|10056.4|10060.4|10055.4|8
1650258600000|2022-04-18 05:10:00|10061.6|10056.6|10061.4|10056.4|10062.9|10057.9|10060.9|10055.9|10
1650258900000|2022-04-18 05:15:00|10061.6|10056.6|10062.6|10057.6|10062.6|10057.6|10061.4|10056.4|8
1650259200000|2022-04-18 05:20:00|10062.9|10057.9|10061.6|10056.6|10063.4|10058.4|10061.6|10056.6|12
1650259500000|2022-04-18 05:25:00|10061.9|10056.9|10062|10057|10063.1|10058.1|10061.6|10056.6|8
1650259800000|2022-04-18 05:30:00|10061.9|10056.9|10060.4|10055.4|10062.4|10057.4|10060.4|10055.4|44
1650260100000|2022-04-18 05:35:00|10060.6|10055.6|10060.4|10055.4|10061.4|10056.4|10060.2|10055.2|15
1650260400000|2022-04-18 05:40:00|10060.5|10055.5|10061.4|10056.4|10062.1|10057.1|10059.6|10054.6|29
1650260700000|2022-04-18 05:45:00|10061.2|10056.2|10062.4|10057.4|10062.6|10057.6|10061.1|10056.1|11
1650261000000|2022-04-18 05:50:00|10062.2|10057.2|10060.4|10055.4|10064.4|10059.4|10060.4|10055.4|30
1650261300000|2022-04-18 05:55:00|10060.5|10055.5|10060.1|10055.1|10061.4|10056.4|10059.9|10054.9|7
1650261600000|2022-04-18 06:00:00|10060.4|10055.4|10059.4|10054.4|10061.8|10056.8|10059.4|10054.4|14
1650261900000|2022-04-18 06:05:00|10059.1|10054.1|10061.6|10056.6|10061.9|10056.9|10058.9|10053.9|17
1650262200000|2022-04-18 06:10:00|10061.8|10056.8|10059.9|10054.9|10061.9|10056.9|10058.1|10053.1|12
1650262500000|2022-04-18 06:15:00|10059.8|10054.8|10060.4|10055.4|10062.8|10057.8|10059.5|10054.5|12
1650262800000|2022-04-18 06:20:00|10060.5|10055.5|10058.6|10053.6|10060.6|10055.6|10057.9|10052.9|5
1650263100000|2022-04-18 06:25:00|10058.9|10053.9|10059.4|10054.4|10059.9|10054.9|10057.9|10052.9|16
1650263400000|2022-04-18 06:30:00|10059.6|10054.6|10058.6|10053.6|10061.1|10056.1|10057.4|10052.4|25
1650263700000|2022-04-18 06:35:00|10058.5|10053.5|10056.8|10051.8|10059.9|10054.9|10056.7|10051.7|10
1650264000000|2022-04-18 06:40:00|10056.9|10051.9|10059.4|10054.4|10059.9|10054.9|10056.9|10051.9|21
1650264300000|2022-04-18 06:45:00|10059.2|10054.2|10056.9|10051.9|10059.4|10054.4|10056.9|10051.9|17
1650264600000|2022-04-18 06:50:00|10057.4|10052.4|10056.9|10051.9|10058.3|10053.3|10055.9|10050.9|13
1650264900000|2022-04-18 06:55:00|10057|10052|10060.3|10055.3|10060.6|10055.6|10057|10052|20
1650265200000|2022-04-18 07:00:00|10060.4|10055.4|10057.9|10052.9|10060.4|10055.4|10057.4|10052.4|82
1650265500000|2022-04-18 07:05:00|10058|10053|10058.4|10053.4|10059.4|10054.4|10057.6|10052.6|21
1650265800000|2022-04-18 07:10:00|10058.2|10053.2|10056.4|10051.4|10058.2|10053.2|10056.1|10051.1|8
1650266100000|2022-04-18 07:15:00|10056.2|10051.2|10053|10048|10056.5|10051.5|10052.9|10047.9|32
1650266400000|2022-04-18 07:20:00|10053.1|10048.1|10055.4|10050.4|10055.8|10050.8|10053.1|10048.1|13
1650266700000|2022-04-18 07:25:00|10055.1|10050.1|10056.9|10051.9|10056.9|10051.9|10054.4|10049.4|45
1650267000000|2022-04-18 07:30:00|10057.1|10052.1|10063.4|10058.4|10063.4|10058.4|10056.9|10051.9|21
1650267300000|2022-04-18 07:35:00|10063.2|10058.2|10063.9|10058.9|10064.3|10059.3|10062.4|10057.4|27
1650267600000|2022-04-18 07:40:00|10064|10059|10065.6|10060.6|10065.9|10060.9|10063.2|10058.2|36
1650267900000|2022-04-18 07:45:00|10065.8|10060.8|10064.4|10059.4|10066.6|10061.6|10063.9|10058.9|23
1650268200000|2022-04-18 07:50:00|10064.5|10059.5|10061.9|10056.9|10064.8|10059.8|10061.9|10056.9|26
1650268500000|2022-04-18 07:55:00|10062|10057|10064.3|10059.3|10065.3|10060.3|10062|10057|12
1650268800000|2022-04-18 08:00:00|10064.5|10059.5|10064.1|10059.1|10064.8|10059.8|10060.9|10055.9|23
1650269100000|2022-04-18 08:05:00|10064.3|10059.3|10065.8|10060.8|10066.3|10061.3|10063.8|10058.8|14
1650269400000|2022-04-18 08:10:00|10065.9|10060.9|10066.8|10061.8|10067.2|10062.2|10064.8|10059.8|36
1650269700000|2022-04-18 08:15:00|10066.7|10061.7|10066.3|10061.3|10067.3|10062.3|10065.8|10060.8|7
1650270000000|2022-04-18 08:20:00|10066.1|10061.1|10065.8|10060.8|10066.6|10061.6|10064.8|10059.8|34
1650270300000|2022-04-18 08:25:00|10065.6|10060.6|10066.8|10061.8|10068.3|10063.3|10065.5|10060.5|22
1650270600000|2022-04-18 08:30:00|10066.3|10061.3|10064.7|10059.7|10066.8|10061.8|10064.5|10059.5|16
1650270900000|2022-04-18 08:35:00|10064.8|10059.8|10062.1|10057.1|10064.8|10059.8|10061.8|10056.8|15
1650271200000|2022-04-18 08:40:00|10061.8|10056.8|10063.3|10058.3|10064.3|10059.3|10061.6|10056.6|23
1650271500000|2022-04-18 08:45:00|10063.5|10058.5|10062.7|10057.7|10063.7|10058.7|10061.3|10056.3|11
1650271800000|2022-04-18 08:50:00|10062.8|10057.8|10062.1|10057.1|10062.8|10057.8|10061.3|10056.3|23
1650272100000|2022-04-18 08:55:00|10062.3|10057.3|10063.5|10058.5|10064.5|10059.5|10061.8|10056.8|22
1650272400000|2022-04-18 09:00:00|10063.3|10058.3|10061.3|10056.3|10063.3|10058.3|10060.3|10055.3|32
1650272700000|2022-04-18 09:05:00|10061.2|10056.2|10059.3|10054.3|10061.2|10056.2|10058|10053|11
1650273000000|2022-04-18 09:10:00|10059.1|10054.1|10060.8|10055.8|10060.8|10055.8|10058.3|10053.3|8
1650273300000|2022-04-18 09:15:00|10061.2|10056.2|10061.8|10056.8|10062.2|10057.2|10060.5|10055.5|21
1650273600000|2022-04-18 09:20:00|10061.7|10056.7|10060.5|10055.5|10062|10057|10058.7|10053.7|11
1650273900000|2022-04-18 09:25:00|10060.3|10055.3|10061|10056|10061.5|10056.5|10060.3|10055.3|6
1650274200000|2022-04-18 09:30:00|10061.2|10056.2|10061.2|10056.2|10061.5|10056.5|10060.7|10055.7|14
1650274500000|2022-04-18 09:35:00|10061|10056|10060.9|10055.9|10061.2|10056.2|10060.1|10055.1|8
1650274800000|2022-04-18 09:40:00|10061.1|10056.1|10060.8|10055.8|10061.2|10056.2|10060.2|10055.2|2
1650275100000|2022-04-18 09:45:00|10060.7|10055.7|10063.2|10058.2|10063.5|10058.5|10060.7|10055.7|36
1650275400000|2022-04-18 09:50:00|10063.5|10058.5|10064.7|10059.7|10064.7|10059.7|10062.7|10057.7|10
1650275700000|2022-04-18 09:55:00|10064.5|10059.5|10062.7|10057.7|10064.7|10059.7|10061.5|10056.5|11
1650276000000|2022-04-18 10:00:00|10063|10058|10061.7|10056.7|10064.7|10059.7|10061.4|10056.4|19
1650276300000|2022-04-18 10:05:00|10061.9|10056.9|10060.3|10055.3|10062.3|10057.3|10059.7|10054.7|44
1650276600000|2022-04-18 10:10:00|10060.2|10055.2|10061.2|10056.2|10061.2|10056.2|10059.5|10054.5|61
1650276900000|2022-04-18 10:15:00|10061|10056|10062.5|10057.5|10062.7|10057.7|10060.7|10055.7|18
1650277200000|2022-04-18 10:20:00|10062.7|10057.7|10062.2|10057.2|10062.7|10057.7|10061.5|10056.5|5
1650277500000|2022-04-18 10:25:00|10062.1|10057.1|10059.7|10054.7|10062.7|10057.7|10058.7|10053.7|33
1650277800000|2022-04-18 10:30:00|10059.5|10054.5|10059|10054|10059.7|10054.7|10058.3|10053.3|18
1650278100000|2022-04-18 10:35:00|10059.1|10054.1|10058.7|10053.7|10059.2|10054.2|10057.2|10052.2|17
1650278400000|2022-04-18 10:40:00|10058.6|10053.6|10058.2|10053.2|10058.7|10053.7|10057.2|10052.2|24
1650278700000|2022-04-18 10:45:00|10058.4|10053.4|10058|10053|10058.6|10053.6|10056.9|10051.9|4
1650279000000|2022-04-18 10:50:00|10057.8|10052.8|10058.1|10053.1|10058.1|10053.1|10056.5|10051.5|8
1650279300000|2022-04-18 10:55:00|10058.2|10053.2|10056|10051|10058.2|10053.2|10055.7|10050.7|13
1650279600000|2022-04-18 11:00:00|10055.8|10050.8|10055.2|10050.2|10056.2|10051.2|10053.7|10048.7|25
1650279900000|2022-04-18 11:05:00|10055.1|10050.1|10053.7|10048.7|10055.2|10050.2|10053.7|10048.7|14
1650280200000|2022-04-18 11:10:00|10054|10049|10052.7|10047.7|10054.2|10049.2|10052.7|10047.7|13
1650280500000|2022-04-18 11:15:00|10052.6|10047.6|10051.2|10046.2|10053.7|10048.7|10050.7|10045.7|18
1650280800000|2022-04-18 11:20:00|10051.1|10046.1|10049.7|10044.7|10052.1|10047.1|10049.7|10044.7|37
1650281100000|2022-04-18 11:25:00|10049.6|10044.6|10047.7|10042.7|10049.6|10044.6|10047.2|10042.2|130
1650281400000|2022-04-18 11:30:00|10047.4|10042.4|10051.2|10046.2|10051.2|10046.2|10047.2|10042.2|159
1650281700000|2022-04-18 11:35:00|10050.7|10045.7|10050.7|10045.7|10052.2|10047.2|10050.7|10045.7|42
1650282000000|2022-04-18 11:40:00|10050.1|10045.1|10050.1|10045.1|10051.7|10046.7|10049.2|10044.2|24
1650282300000|2022-04-18 11:45:00|10050.2|10045.2|10049.2|10044.2|10050.7|10045.7|10048.6|10043.6|50
1650282600000|2022-04-18 11:50:00|10049.5|10044.5|10046.3|10041.3|10049.9|10044.9|10046.3|10041.3|28
1650282900000|2022-04-18 11:55:00|10046.2|10041.2|10047.3|10042.3|10048.9|10043.9|10045.5|10040.5|50
1650283200000|2022-04-18 12:00:00|10047.2|10042.2|10048.9|10043.9|10049.2|10044.2|10047.2|10042.2|26
1650283500000|2022-04-18 12:05:00|10049|10044|10051.5|10046.5|10052.7|10047.7|10048.7|10043.7|201
1650283800000|2022-04-18 12:10:00|10051.3|10046.3|10053.9|10048.9|10054.1|10049.1|10051.3|10046.3|77
1650284100000|2022-04-18 12:15:00|10054.2|10049.2|10054.1|10049.1|10055.5|10050.5|10053.2|10048.2|66
1650284400000|2022-04-18 12:20:00|10054.2|10049.2|10048.5|10043.5|10054.2|10049.2|10046.7|10041.7|409
1650284700000|2022-04-18 12:25:00|10048.3|10043.3|10046.7|10041.7|10048.7|10043.7|10045.4|10040.4|54
1650285000000|2022-04-18 12:30:00|10046.5|10041.5|10041.6|10036.6|10047.6|10042.6|10040.9|10035.9|57
1650285300000|2022-04-18 12:35:00|10041.7|10036.7|10042.9|10037.9|10044.4|10039.4|10040.9|10035.9|25
1650285600000|2022-04-18 12:40:00|10042.7|10037.7|10047.2|10042.2|10047.2|10042.2|10042.7|10037.7|39
1650285900000|2022-04-18 12:45:00|10047.3|10042.3|10045.7|10040.7|10048.7|10043.7|10045.7|10040.7|162
1650286200000|2022-04-18 12:50:00|10046.1|10041.1|10050.9|10045.9|10051.7|10046.7|10045.9|10040.9|117
1650286500000|2022-04-18 12:55:00|10051.1|10046.1|10049.2|10044.2|10052.3|10047.3|10048.8|10043.8|30
1650286800000|2022-04-18 13:00:00|10048.8|10043.8|10047.5|10042.5|10050.7|10045.7|10045.2|10040.2|74
1650287100000|2022-04-18 13:05:00|10047.4|10042.4|10052.7|10047.7|10053.3|10048.3|10047.2|10042.2|126
1650287400000|2022-04-18 13:10:00|10052.4|10047.4|10054.3|10049.3|10055.5|10050.5|10051.7|10046.7|15
1650287700000|2022-04-18 13:15:00|10054.2|10049.2|10052|10047|10054.4|10049.4|10050.5|10045.5|44
1650288000000|2022-04-18 13:20:00|10051.9|10046.9|10051.1|10046.1|10052.9|10047.9|10049.7|10044.7|46
1650288300000|2022-04-18 13:25:00|10051.2|10046.2|10051.3|10046.3|10054.2|10049.2|10050.7|10045.7|76
1650288600000|2022-04-18 13:30:00|10051.2|10046.2|10047.2|10042.2|10051.2|10046.2|10043.7|10038.7|169
1650288900000|2022-04-18 13:35:00|10047.3|10042.3|10050.1|10045.1|10050.1|10045.1|10045.7|10040.7|50
1650289200000|2022-04-18 13:40:00|10050.2|10045.2|10047.7|10042.7|10052.7|10047.7|10047.2|10042.2|196
1650289500000|2022-04-18 13:45:00|10047.8|10042.8|10046.2|10041.2|10051.2|10046.2|10046.2|10041.2|61
1650289800000|2022-04-18 13:50:00|10046|10041|10046.3|10041.3|10046.9|10041.9|10043.7|10038.7|45
1650290100000|2022-04-18 13:55:00|10046.4|10041.4|10052.5|10047.5|10053.7|10048.7|10046.2|10041.2|127
1650290400000|2022-04-18 14:00:00|10052.4|10047.4|10048.2|10043.2|10053.7|10048.7|10047.7|10042.7|113
1650290700000|2022-04-18 14:05:00|10048.3|10043.3|10054.1|10049.1|10054.2|10049.2|10048.2|10043.2|71
1650291000000|2022-04-18 14:10:00|10054.2|10049.2|10050.2|10045.2|10054.7|10049.7|10049.5|10044.5|110
1650291300000|2022-04-18 14:15:00|10050.4|10045.4|10052.6|10047.6|10053.2|10048.2|10050.2|10045.2|46
1650291600000|2022-04-18 14:20:00|10052.7|10047.7|10050.4|10045.4|10052.9|10047.9|10050.3|10045.3|29
1650291900000|2022-04-18 14:25:00|10050.7|10045.7|10052.9|10047.9|10054.2|10049.2|10050|10045|55
1650292200000|2022-04-18 14:30:00|10053.1|10048.1|10052.8|10047.8|10053.7|10048.7|10052.1|10047.1|24
1650292500000|2022-04-18 14:35:00|10052.7|10047.7|10053.2|10048.2|10054.2|10049.2|10052.4|10047.4|34
1650292800000|2022-04-18 14:40:00|10052.8|10047.8|10054.7|10049.7|10055.2|10050.2|10052.7|10047.7|52
1650293100000|2022-04-18 14:45:00|10054.9|10049.9|10054.8|10049.8|10055.7|10050.7|10053.7|10048.7|43
1650293400000|2022-04-18 14:50:00|10054.7|10049.7|10059.9|10054.9|10060.6|10055.6|10054.7|10049.7|81
1650293700000|2022-04-18 14:55:00|10059.8|10054.8|10059.1|10054.1|10060.8|10055.8|10057.1|10052.1|34
1650294000000|2022-04-18 15:00:00|10058.8|10053.8|10056.1|10051.1|10061.4|10056.4|10056.1|10051.1|85
1650294300000|2022-04-18 15:05:00|10056.2|10051.2|10058.1|10053.1|10058.6|10053.6|10055.9|10050.9|27
1650294600000|2022-04-18 15:10:00|10057.9|10052.9|10061|10056|10062.2|10057.2|10057.3|10052.3|26
1650294900000|2022-04-18 15:15:00|10061.1|10056.1|10061.1|10056.1|10062.1|10057.1|10060.6|10055.6|35
1650295200000|2022-04-18 15:20:00|10060.9|10055.9|10062.1|10057.1|10062.1|10057.1|10059.6|10054.6|31
1650295500000|2022-04-18 15:25:00|10061.8|10056.8|10062.6|10057.6|10064.1|10059.1|10061.1|10056.1|35
1650295800000|2022-04-18 15:30:00|10062.4|10057.4|10062.9|10057.9|10063.1|10058.1|10059.7|10054.7|11
1650296100000|2022-04-18 15:35:00|10062.8|10057.8|10062.1|10057.1|10063.2|10058.2|10061.6|10056.6|31
1650296400000|2022-04-18 15:40:00|10062.3|10057.3|10062.4|10057.4|10063.1|10058.1|10061.8|10056.8|18
1650296700000|2022-04-18 15:45:00|10062.3|10057.3|10064.8|10059.8|10065.1|10060.1|10060.5|10055.5|24
1650297000000|2022-04-18 15:50:00|10065|10060|10065.6|10060.6|10065.6|10060.6|10064.1|10059.1|19
1650297300000|2022-04-18 15:55:00|10065.4|10060.4|10066.3|10061.3|10066.6|10061.6|10064.8|10059.8|46
1650297600000|2022-04-18 16:00:00|10066.5|10061.5|10064.7|10059.7|10066.6|10061.6|10064.1|10059.1|45
1650297900000|2022-04-18 16:05:00|10064.6|10059.6|10069.1|10064.1|10069.1|10064.1|10064.3|10059.3|24
1650298200000|2022-04-18 16:10:00|10068.9|10063.9|10074|10069|10076.4|10071.4|10068.6|10063.6|223
1650298500000|2022-04-18 16:15:00|10074.1|10069.1|10074.8|10069.8|10075.7|10070.7|10073.6|10068.6|52
1650298800000|2022-04-18 16:20:00|10075|10070|10076.3|10071.3|10077.1|10072.1|10074.1|10069.1|71
1650299100000|2022-04-18 16:25:00|10076.5|10071.5|10075.6|10070.6|10076.5|10071.5|10074|10069|51
1650299400000|2022-04-18 16:30:00|10075.8|10070.8|10075.1|10070.1|10076.1|10071.1|10073.8|10068.8|31
1650299700000|2022-04-18 16:35:00|10074.8|10069.8|10074.7|10069.7|10075.1|10070.1|10073.8|10068.8|7
1650300000000|2022-04-18 16:40:00|10074.8|10069.8|10073.1|10068.1|10076.4|10071.4|10072.9|10067.9|29
1650300300000|2022-04-18 16:45:00|10073.2|10068.2|10074.3|10069.3|10074.8|10069.8|10072.1|10067.1|17
1650300600000|2022-04-18 16:50:00|10074.1|10069.1|10076.5|10071.5|10076.5|10071.5|10073.5|10068.5|11
1650300900000|2022-04-18 16:55:00|10076.3|10071.3|10074.5|10069.5|10077|10072|10074|10069|37
1650301200000|2022-04-18 17:00:00|10074.7|10069.7|10072.5|10067.5|10075.5|10070.5|10072|10067|36
1650301500000|2022-04-18 17:05:00|10072.7|10067.7|10072|10067|10073.4|10068.4|10071.5|10066.5|13
1650301800000|2022-04-18 17:10:00|10071.8|10066.8|10070.4|10065.4|10071.9|10066.9|10069.8|10064.8|14
1650302100000|2022-04-18 17:15:00|10070.5|10065.5|10072.6|10067.6|10073|10068|10070|10065|22
1650302400000|2022-04-18 17:20:00|10072.5|10067.5|10070|10065|10073|10068|10069.9|10064.9|12
1650302700000|2022-04-18 17:25:00|10070.2|10065.2|10070.5|10065.5|10072.2|10067.2|10070.2|10065.2|10
1650303000000|2022-04-18 17:30:00|10070.8|10065.8|10069.8|10064.8|10071|10066|10068.9|10063.9|15
1650303300000|2022-04-18 17:35:00|10069.9|10064.9|10070|10065|10070.3|10065.3|10069|10064|29
1650303600000|2022-04-18 17:40:00|10069.8|10064.8|10070.6|10065.6|10071.3|10066.3|10069.5|10064.5|17
1650303900000|2022-04-18 17:45:00|10070.5|10065.5|10068.6|10063.6|10071.4|10066.4|10068.5|10063.5|22
1650304200000|2022-04-18 17:50:00|10068.5|10063.5|10068.3|10063.3|10070|10065|10068|10063|17
1650304500000|2022-04-18 17:55:00|10068.1|10063.1|10068.1|10063.1|10068.5|10063.5|10066.5|10061.5|18
1650304800000|2022-04-18 18:00:00|10068|10063|10068|10063|10068.9|10063.9|10066.5|10061.5|30
1650305100000|2022-04-18 18:05:00|10067.9|10062.9|10068|10063|10068.8|10063.8|10067.3|10062.3|27
1650305400000|2022-04-18 18:10:00|10067.9|10062.9|10068.5|10063.5|10068.8|10063.8|10067.3|10062.3|6
1650305700000|2022-04-18 18:15:00|10068.4|10063.4|10067.5|10062.5|10069.4|10064.4|10067.5|10062.5|31
1650306000000|2022-04-18 18:20:00|10067.7|10062.7|10067.5|10062.5|10068.5|10063.5|10066.8|10061.8|24
1650306300000|2022-04-18 18:25:00|10067.4|10062.4|10068.5|10063.5|10069.4|10064.4|10067.3|10062.3|17
1650306600000|2022-04-18 18:30:00|10068.2|10063.2|10067.5|10062.5|10068.8|10063.8|10067|10062|14
1650306900000|2022-04-18 18:35:00|10067.3|10062.3|10066.9|10061.9|10067.4|10062.4|10066|10061|17
1650307200000|2022-04-18 18:40:00|10067|10062|10069|10064|10069.3|10064.3|10066.9|10061.9|16
1650307500000|2022-04-18 18:45:00|10068.9|10063.9|10069|10064|10070|10065|10068.5|10063.5|26
1650307800000|2022-04-18 18:50:00|10069.2|10064.2|10068|10063|10069.5|10064.5|10068|10063|10
1650308100000|2022-04-18 18:55:00|10068.2|10063.2|10069.5|10064.5|10070.1|10065.1|10068.1|10063.1|54
1650308400000|2022-04-18 19:00:00|10069.9|10064.9|10071.5|10066.5|10072|10067|10069|10064|28
1650308700000|2022-04-18 19:05:00|10071.7|10066.7|10069|10064|10071.9|10066.9|10068.5|10063.5|11
1650309000000|2022-04-18 19:10:00|10069.3|10064.3|10069.8|10064.8|10070.5|10065.5|10068.5|10063.5|12
1650309300000|2022-04-18 19:15:00|10070|10065|10073|10068|10073|10068|10069.6|10064.6|147
1650309600000|2022-04-18 19:20:00|10072.5|10067.5|10072|10067|10073.7|10068.7|10072|10067|101
1650309900000|2022-04-18 19:25:00|10072.2|10067.2|10073|10068|10073.5|10068.5|10071.5|10066.5|19
1650310200000|2022-04-18 19:30:00|10073.2|10068.2|10072.5|10067.5|10073.5|10068.5|10071.4|10066.4|16
1650310500000|2022-04-18 19:35:00|10072.4|10067.4|10072|10067|10073|10068|10072|10067|11
1650310800000|2022-04-18 19:40:00|10071.9|10066.9|10072.9|10067.9|10073.2|10068.2|10071.5|10066.5|11
1650311100000|2022-04-18 19:45:00|10072.8|10067.8|10073|10068|10074|10069|10072.8|10067.8|12
1650311400000|2022-04-18 19:50:00|10073.4|10068.4|10071.8|10066.8|10073.5|10068.5|10071.5|10066.5|4
1650311700000|2022-04-18 19:55:00|10071.9|10066.9|10070.5|10065.5|10073|10068|10070|10065|25
1650312000000|2022-04-18 20:00:00|10070.4|10065.4|10071.3|10066.3|10071.5|10066.5|10069.6|10064.6|16
1650312300000|2022-04-18 20:05:00|10071.4|10066.4|10071.5|10066.5|10071.8|10066.8|10071|10066|5
1650312600000|2022-04-18 20:10:00|10071.4|10066.4|10072|10067|10072|10067|10071|10066|20
1650312900000|2022-04-18 20:15:00|10071.9|10066.9|10070|10065|10072|10067|10069.8|10064.8|14
1650313200000|2022-04-18 20:20:00|10070.3|10065.3|10070|10065|10070.5|10065.5|10069.8|10064.8|1
1650313500000|2022-04-18 20:25:00|10070.6|10065.6|10070.3|10065.3|10070.6|10065.6|10069.5|10064.5|2
1650313800000|2022-04-18 20:30:00|10070.1|10065.1|10071.5|10066.5|10071.5|10066.5|10069.5|10064.5|19
1650314100000|2022-04-18 20:35:00|10071.7|10066.7|10071|10066|10072|10067|10070.8|10065.8|2
1650314400000|2022-04-18 20:40:00|10071.2|10066.2|10070.8|10065.8|10071.3|10066.3|10070.5|10065.5|0
1650314700000|2022-04-18 20:45:00|10070.9|10065.9|10071.7|10066.7|10071.7|10066.7|10070.9|10065.9|7
1650315000000|2022-04-18 20:50:00|10071.5|10066.5|10072.2|10067.2|10072.7|10067.7|10071.4|10066.4|24
1650315300000|2022-04-18 20:55:00|10072.4|10067.4|10073.7|10068.7|10073.8|10068.8|10072.2|10067.2|15
1650326400000|2022-04-19 00:00:00|10073.5|10068.5|10074.8|10069.8|10077|10072|10071.9|10066.9|39
1650326700000|2022-04-19 00:05:00|10074.7|10069.7|10069.2|10064.2|10075.1|10070.1|10067.7|10062.7|25
1650327000000|2022-04-19 00:10:00|10068.6|10063.6|10069.2|10064.2|10069.4|10064.4|10066|10061|12
1650327300000|2022-04-19 00:15:00|10068.9|10063.9|10070.7|10065.7|10071|10066|10068|10063|18
1650327600000|2022-04-19 00:20:00|10070.6|10065.6|10069.2|10064.2|10070.9|10065.9|10068.7|10063.7|7
1650327900000|2022-04-19 00:25:00|10069|10064|10071.2|10066.2|10071.6|10066.6|10068.5|10063.5|17
1650328200000|2022-04-19 00:30:00|10071.1|10066.1|10071.2|10066.2|10072.2|10067.2|10070.5|10065.5|8
1650328500000|2022-04-19 00:35:00|10071|10066|10071.5|10066.5|10072|10067|10070.2|10065.2|14
1650328800000|2022-04-19 00:40:00|10071.7|10066.7|10077.9|10072.9|10079.3|10074.3|10071.5|10066.5|26
1650329100000|2022-04-19 00:45:00|10078|10073|10078.7|10073.7|10079|10074|10076.5|10071.5|13
1650329400000|2022-04-19 00:50:00|10078.9|10073.9|10079.1|10074.1|10080.5|10075.5|10077.7|10072.7|10
1650329700000|2022-04-19 00:55:00|10079.2|10074.2|10076.2|10071.2|10079.7|10074.7|10076|10071|7
1650330000000|2022-04-19 01:00:00|10076.1|10071.1|10074.2|10069.2|10076.7|10071.7|10073.7|10068.7|4
1650330300000|2022-04-19 01:05:00|10074.1|10069.1|10076|10071|10077.5|10072.5|10073.7|10068.7|3
1650330600000|2022-04-19 01:10:00|10076.1|10071.1|10077.2|10072.2|10077.2|10072.2|10074.4|10069.4|19
1650330900000|2022-04-19 01:15:00|10077|10072|10078.8|10073.8|10080.4|10075.4|10076.7|10071.7|32
1650331200000|2022-04-19 01:20:00|10078.9|10073.9|10077.2|10072.2|10079.4|10074.4|10077.2|10072.2|7
1650331500000|2022-04-19 01:25:00|10077|10072|10075.2|10070.2|10077|10072|10072.9|10067.9|9
1650331800000|2022-04-19 01:30:00|10075.3|10070.3|10077.2|10072.2|10077.2|10072.2|10072.9|10067.9|19
1650332100000|2022-04-19 01:35:00|10077.3|10072.3|10079.4|10074.4|10080.5|10075.5|10077|10072|23
1650332400000|2022-04-19 01:40:00|10079.7|10074.7|10078.4|10073.4|10080.4|10075.4|10076.4|10071.4|19
1650332700000|2022-04-19 01:45:00|10078.9|10073.9|10077.7|10072.7|10080.2|10075.2|10076.9|10071.9|7
1650333000000|2022-04-19 01:50:00|10077.9|10072.9|10077.7|10072.7|10078.8|10073.8|10076.9|10071.9|12
1650333300000|2022-04-19 01:55:00|10077.8|10072.8|10079.4|10074.4|10079.9|10074.9|10077.5|10072.5|8
1650333600000|2022-04-19 02:00:00|10079.7|10074.7|10080.2|10075.2|10080.4|10075.4|10078.4|10073.4|21
1650333900000|2022-04-19 02:05:00|10080.4|10075.4|10083.7|10078.7|10083.9|10078.9|10080|10075|59
1650334200000|2022-04-19 02:10:00|10083.8|10078.8|10083.4|10078.4|10084.4|10079.4|10082.2|10077.2|36
1650334500000|2022-04-19 02:15:00|10083.7|10078.7|10083.9|10078.9|10086.4|10081.4|10082.9|10077.9|65
1650334800000|2022-04-19 02:20:00|10084.4|10079.4|10085.4|10080.4|10086.1|10081.1|10083.4|10078.4|4
1650335100000|2022-04-19 02:25:00|10085.6|10080.6|10088.5|10083.5|10088.9|10083.9|10085.4|10080.4|64
1650335400000|2022-04-19 02:30:00|10088.8|10083.8|10092.5|10087.5|10093.5|10088.5|10088.8|10083.8|110
1650335700000|2022-04-19 02:35:00|10092.4|10087.4|10088.1|10083.1|10092.4|10087.4|10087.3|10082.3|46
1650336000000|2022-04-19 02:40:00|10088.3|10083.3|10088.4|10083.4|10089.4|10084.4|10087.7|10082.7|32
1650336300000|2022-04-19 02:45:00|10088.1|10083.1|10088.2|10083.2|10088.9|10083.9|10087.7|10082.7|19
1650336600000|2022-04-19 02:50:00|10088.1|10083.1|10086|10081|10088.1|10083.1|10085.7|10080.7|28
1650336900000|2022-04-19 02:55:00|10085.8|10080.8|10086.6|10081.6|10087.7|10082.7|10085.3|10080.3|26
1650337200000|2022-04-19 03:00:00|10086.5|10081.5|10084.9|10079.9|10087.7|10082.7|10084.1|10079.1|10
1650337500000|2022-04-19 03:05:00|10085.2|10080.2|10085.3|10080.3|10085.7|10080.7|10084.1|10079.1|12
1650337800000|2022-04-19 03:10:00|10085.6|10080.6|10086.9|10081.9|10086.9|10081.9|10084.9|10079.9|9
1650338100000|2022-04-19 03:15:00|10087.1|10082.1|10086.1|10081.1|10087.3|10082.3|10086.1|10081.1|3
1650338400000|2022-04-19 03:20:00|10086|10081|10086.1|10081.1|10086.9|10081.9|10085.2|10080.2|10
1650338700000|2022-04-19 03:25:00|10086.4|10081.4|10087.1|10082.1|10087.3|10082.3|10085.3|10080.3|8
1650339000000|2022-04-19 03:30:00|10087.2|10082.2|10088|10083|10088|10083|10086.5|10081.5|6
1650339300000|2022-04-19 03:35:00|10087.8|10082.8|10086.1|10081.1|10088.4|10083.4|10085.7|10080.7|5
1650339600000|2022-04-19 03:40:00|10086|10081|10085.8|10080.8|10086.5|10081.5|10085.3|10080.3|5
1650339900000|2022-04-19 03:45:00|10085.7|10080.7|10084.4|10079.4|10086.1|10081.1|10084.4|10079.4|22
1650340200000|2022-04-19 03:50:00|10084.5|10079.5|10084.1|10079.1|10084.9|10079.9|10083.7|10078.7|8
1650340500000|2022-04-19 03:55:00|10084|10079|10084.2|10079.2|10084.9|10079.9|10082.4|10077.4|6
1650340800000|2022-04-19 04:00:00|10084|10079|10082.4|10077.4|10084.4|10079.4|10082.3|10077.3|6
1650341100000|2022-04-19 04:05:00|10082.3|10077.3|10081.3|10076.3|10082.4|10077.4|10080.8|10075.8|20
1650341400000|2022-04-19 04:10:00|10081.2|10076.2|10081.2|10076.2|10081.5|10076.5|10080.4|10075.4|10
1650341700000|2022-04-19 04:15:00|10081.1|10076.1|10079.5|10074.5|10081.2|10076.2|10079.2|10074.2|4
1650342000000|2022-04-19 04:20:00|10079.6|10074.6|10080.4|10075.4|10080.8|10075.8|10079.6|10074.6|10
1650342300000|2022-04-19 04:25:00|10080.6|10075.6|10082.7|10077.7|10084.5|10079.5|10080.6|10075.6|9
1650342600000|2022-04-19 04:30:00|10082.5|10077.5|10082.4|10077.4|10083.7|10078.7|10081.4|10076.4|7
1650342900000|2022-04-19 04:35:00|10082.3|10077.3|10084.9|10079.9|10085.1|10080.1|10081.9|10076.9|14
1650343200000|2022-04-19 04:40:00|10084.7|10079.7|10085.3|10080.3|10086.1|10081.1|10084.7|10079.7|9
1650343500000|2022-04-19 04:45:00|10085.2|10080.2|10087.3|10082.3|10087.3|10082.3|10084.4|10079.4|11
1650343800000|2022-04-19 04:50:00|10087.5|10082.5|10090|10085|10090.3|10085.3|10086.4|10081.4|18
1650344100000|2022-04-19 04:55:00|10090.1|10085.1|10087.5|10082.5|10090.5|10085.5|10086.1|10081.1|36
1650344400000|2022-04-19 05:00:00|10087.6|10082.6|10087.9|10082.9|10088.1|10083.1|10086.5|10081.5|6
1650344700000|2022-04-19 05:05:00|10088.1|10083.1|10088.7|10083.7|10089.6|10084.6|10087.3|10082.3|18
1650345000000|2022-04-19 05:10:00|10088.9|10083.9|10089.9|10084.9|10090.1|10085.1|10088.5|10083.5|9
1650345300000|2022-04-19 05:15:00|10090|10085|10087.7|10082.7|10091.3|10086.3|10087.7|10082.7|78
1650345600000|2022-04-19 05:20:00|10087.6|10082.6|10088.7|10083.7|10088.9|10083.9|10086.9|10081.9|16
1650345900000|2022-04-19 05:25:00|10088.5|10083.5|10087.7|10082.7|10088.5|10083.5|10086.5|10081.5|11
1650346200000|2022-04-19 05:30:00|10087.9|10082.9|10085.3|10080.3|10088.5|10083.5|10085.3|10080.3|24
1650346500000|2022-04-19 05:35:00|10085|10080|10084.9|10079.9|10086.1|10081.1|10083.9|10078.9|22
1650346800000|2022-04-19 05:40:00|10085|10080|10086.6|10081.6|10088.1|10083.1|10084.9|10079.9|22
1650347100000|2022-04-19 05:45:00|10086.8|10081.8|10086.4|10081.4|10087.7|10082.7|10085.3|10080.3|16
1650347400000|2022-04-19 05:50:00|10086.5|10081.5|10085.3|10080.3|10086.9|10081.9|10084.4|10079.4|9
1650347700000|2022-04-19 05:55:00|10085.4|10080.4|10086.2|10081.2|10086.9|10081.9|10085|10080|7
1650348000000|2022-04-19 06:00:00|10086.5|10081.5|10087.4|10082.4|10088.1|10083.1|10085.9|10080.9|28
1650348300000|2022-04-19 06:05:00|10087.3|10082.3|10089|10084|10091.8|10086.8|10087.3|10082.3|23
1650348600000|2022-04-19 06:10:00|10088.7|10083.7|10087.8|10082.8|10089.1|10084.1|10087|10082|14
1650348900000|2022-04-19 06:15:00|10087.9|10082.9|10086.6|10081.6|10090.3|10085.3|10086.2|10081.2|12
1650349200000|2022-04-19 06:20:00|10086.7|10081.7|10083.9|10078.9|10087.8|10082.8|10082.4|10077.4|71
1650349500000|2022-04-19 06:25:00|10083.6|10078.6|10082.9|10077.9|10084.6|10079.6|10082|10077|28
1650349800000|2022-04-19 06:30:00|10083|10078|10080.9|10075.9|10083.3|10078.3|10079.2|10074.2|35
1650350100000|2022-04-19 06:35:00|10080.8|10075.8|10081.1|10076.1|10081.5|10076.5|10079.6|10074.6|14
1650350400000|2022-04-19 06:40:00|10081.3|10076.3|10080.4|10075.4|10082.2|10077.2|10080.2|10075.2|16
1650350700000|2022-04-19 06:45:00|10080.7|10075.7|10080.7|10075.7|10080.9|10075.9|10079.2|10074.2|22
1650351000000|2022-04-19 06:50:00|10080.9|10075.9|10079.1|10074.1|10080.9|10075.9|10078.8|10073.8|33
1650351300000|2022-04-19 06:55:00|10079.2|10074.2|10080.7|10075.7|10081.2|10076.2|10079.1|10074.1|17
1650351600000|2022-04-19 07:00:00|10080.9|10075.9|10078.7|10073.7|10081.2|10076.2|10075.4|10070.4|104
1650351900000|2022-04-19 07:05:00|10078.5|10073.5|10078.8|10073.8|10079.9|10074.9|10077.6|10072.6|44
1650352200000|2022-04-19 07:10:00|10079|10074|10074.1|10069.1|10079.5|10074.5|10073.9|10068.9|73
1650352500000|2022-04-19 07:15:00|10074.3|10069.3|10076.5|10071.5|10077|10072|10073.4|10068.4|75
1650352800000|2022-04-19 07:20:00|10076.4|10071.4|10078.4|10073.4|10078.8|10073.8|10074.9|10069.9|17
1650353100000|2022-04-19 07:25:00|10076.5|10071.5|10074|10069|10078.8|10073.8|10072.9|10067.9|19
1650353400000|2022-04-19 07:30:00|10073.8|10068.8|10074.4|10069.4|10075.8|10070.8|10072.4|10067.4|27
1650353700000|2022-04-19 07:35:00|10074.5|10069.5|10076.1|10071.1|10077|10072|10073.8|10068.8|33
1650354000000|2022-04-19 07:40:00|10076.4|10071.4|10073.8|10068.8|10077.4|10072.4|10072.8|10067.8|24
1650354300000|2022-04-19 07:45:00|10073.9|10068.9|10075.8|10070.8|10076|10071|10073.4|10068.4|14
1650354600000|2022-04-19 07:50:00|10075.6|10070.6|10070.4|10065.4|10075.8|10070.8|10070|10065|30
1650354900000|2022-04-19 07:55:00|10070.6|10065.6|10068|10063|10071|10066|10067.4|10062.4|36
1650355200000|2022-04-19 08:00:00|10067.9|10062.9|10069.4|10064.4|10070.1|10065.1|10067.7|10062.7|30
1650355500000|2022-04-19 08:05:00|10069.3|10064.3|10069.3|10064.3|10069.8|10064.8|10068.3|10063.3|19
1650355800000|2022-04-19 08:10:00|10069.4|10064.4|10066.1|10061.1|10070.2|10065.2|10065.8|10060.8|93
1650356100000|2022-04-19 08:15:00|10065.9|10060.9|10065|10060|10067.8|10062.8|10063.4|10058.4|64
1650356400000|2022-04-19 08:20:00|10064.8|10059.8|10062.9|10057.9|10066.4|10061.4|10062.8|10057.8|28
1650356700000|2022-04-19 08:25:00|10062.8|10057.8|10064|10059|10065.4|10060.4|10062.2|10057.2|30
1650357000000|2022-04-19 08:30:00|10064.1|10059.1|10064.1|10059.1|10064.4|10059.4|10060.4|10055.4|46
1650357300000|2022-04-19 08:35:00|10064.4|10059.4|10065.4|10060.4|10066.4|10061.4|10062|10057|50
1650357600000|2022-04-19 08:40:00|10065.2|10060.2|10070.3|10065.3|10070.5|10065.5|10065.1|10060.1|24
1650357900000|2022-04-19 08:45:00|10070.4|10065.4|10077.2|10072.2|10077.6|10072.6|10069.4|10064.4|153
1650358200000|2022-04-19 08:50:00|10077|10072|10070.3|10065.3|10078.2|10073.2|10069.6|10064.6|79
1650358500000|2022-04-19 08:55:00|10070.2|10065.2|10064.3|10059.3|10070.6|10065.6|10064.2|10059.2|94
1650358800000|2022-04-19 09:00:00|10064.2|10059.2|10068.6|10063.6|10069|10064|10063.9|10058.9|77
1650359100000|2022-04-19 09:05:00|10068.7|10063.7|10069.2|10064.2|10069.9|10064.9|10067.7|10062.7|40
1650359400000|2022-04-19 09:10:00|10069.3|10064.3|10070.7|10065.7|10071.1|10066.1|10068.3|10063.3|14
1650359700000|2022-04-19 09:15:00|10070.9|10065.9|10070.2|10065.2|10071.1|10066.1|10068|10063|25
1650360000000|2022-04-19 09:20:00|10070.3|10065.3|10073.5|10068.5|10075|10070|10070.2|10065.2|27
1650360300000|2022-04-19 09:25:00|10073.6|10068.6|10074.6|10069.6|10077.4|10072.4|10073.1|10068.1|45
1650360600000|2022-04-19 09:30:00|10074.7|10069.7|10073.5|10068.5|10076.6|10071.6|10073.2|10068.2|19
1650360900000|2022-04-19 09:35:00|10073.6|10068.6|10072.5|10067.5|10073.6|10068.6|10071.1|10066.1|18
1650361200000|2022-04-19 09:40:00|10072.4|10067.4|10068.1|10063.1|10072.5|10067.5|10067.9|10062.9|22
1650361500000|2022-04-19 09:45:00|10068.3|10063.3|10068.9|10063.9|10069.1|10064.1|10067.7|10062.7|32
1650361800000|2022-04-19 09:50:00|10069|10064|10072.4|10067.4|10072.7|10067.7|10069|10064|23
1650362100000|2022-04-19 09:55:00|10072.5|10067.5|10073.7|10068.7|10075.7|10070.7|10072.1|10067.1|13
1650362400000|2022-04-19 10:00:00|10073.5|10068.5|10076.5|10071.5|10077.5|10072.5|10073.5|10068.5|21
1650362700000|2022-04-19 10:05:00|10076.3|10071.3|10078|10073|10078.8|10073.8|10076.1|10071.1|15
1650363000000|2022-04-19 10:10:00|10077.9|10072.9|10078.4|10073.4|10080.1|10075.1|10077.3|10072.3|37
1650363300000|2022-04-19 10:15:00|10078.5|10073.5|10081|10076|10081.1|10076.1|10078.1|10073.1|23
1650363600000|2022-04-19 10:20:00|10080.9|10075.9|10077.1|10072.1|10081.1|10076.1|10077.1|10072.1|16
1650363900000|2022-04-19 10:25:00|10077|10072|10076.4|10071.4|10077.5|10072.5|10076.1|10071.1|9
1650364200000|2022-04-19 10:30:00|10076.3|10071.3|10078.1|10073.1|10079.9|10074.9|10075.9|10070.9|14
1650364500000|2022-04-19 10:35:00|10078.3|10073.3|10078.5|10073.5|10079.1|10074.1|10077.1|10072.1|10
1650364800000|2022-04-19 10:40:00|10078.4|10073.4|10079.5|10074.5|10080.1|10075.1|10077.5|10072.5|14
1650365100000|2022-04-19 10:45:00|10079.4|10074.4|10081.5|10076.5|10083.1|10078.1|10079.4|10074.4|59
1650365400000|2022-04-19 10:50:00|10081.3|10076.3|10079.3|10074.3|10081.5|10076.5|10078.3|10073.3|35
1650365700000|2022-04-19 10:55:00|10079.1|10074.1|10077|10072|10079.5|10074.5|10076.7|10071.7|17
1650366000000|2022-04-19 11:00:00|10077.1|10072.1|10079.3|10074.3|10081|10076|10077|10072|18
1650366300000|2022-04-19 11:05:00|10079.4|10074.4|10081.3|10076.3|10082|10077|10078.1|10073.1|24
1650366600000|2022-04-19 11:10:00|10081.4|10076.4|10085.2|10080.2|10086.2|10081.2|10081.4|10076.4|164
1650366900000|2022-04-19 11:15:00|10085.3|10080.3|10084.1|10079.1|10085.7|10080.7|10083.9|10078.9|20
1650367200000|2022-04-19 11:20:00|10084.2|10079.2|10082.1|10077.1|10084.5|10079.5|10082.1|10077.1|13
1650367500000|2022-04-19 11:25:00|10081.9|10076.9|10080.7|10075.7|10082.1|10077.1|10080.1|10075.1|20
1650367800000|2022-04-19 11:30:00|10080.8|10075.8|10082.9|10077.9|10082.9|10077.9|10079.7|10074.7|115
1650368100000|2022-04-19 11:35:00|10082.8|10077.8|10083.7|10078.7|10085.1|10080.1|10082.8|10077.8|12
1650368400000|2022-04-19 11:40:00|10083.8|10078.8|10081.8|10076.8|10083.9|10078.9|10080.7|10075.7|10
1650368700000|2022-04-19 11:45:00|10081.9|10076.9|10078.7|10073.7|10081.9|10076.9|10078.5|10073.5|16
1650369000000|2022-04-19 11:50:00|10078.8|10073.8|10078.4|10073.4|10079.7|10074.7|10075.2|10070.2|50
1650369300000|2022-04-19 11:55:00|10078.5|10073.5|10076|10071|10079.3|10074.3|10074.4|10069.4|35
1650369600000|2022-04-19 12:00:00|10076.1|10071.1|10077.4|10072.4|10079.3|10074.3|10075.3|10070.3|53
1650369900000|2022-04-19 12:05:00|10077.5|10072.5|10071.7|10066.7|10077.9|10072.9|10071.7|10066.7|56
1650370200000|2022-04-19 12:10:00|10071.5|10066.5|10070.5|10065.5|10072.4|10067.4|10069|10064|70
1650370500000|2022-04-19 12:15:00|10070.4|10065.4|10072.6|10067.6|10073.2|10068.2|10069.6|10064.6|89
1650370800000|2022-04-19 12:20:00|10072.4|10067.4|10079.8|10074.8|10082.2|10077.2|10071.6|10066.6|69
1650371100000|2022-04-19 12:25:00|10079.6|10074.6|10075.2|10070.2|10079.8|10074.8|10075.1|10070.1|51
1650371400000|2022-04-19 12:30:00|10075.1|10070.1|10075.3|10070.3|10077.2|10072.2|10073.9|10068.9|34
1650371700000|2022-04-19 12:35:00|10075.4|10070.4|10075.9|10070.9|10079.2|10074.2|10074.2|10069.2|65
1650372000000|2022-04-19 12:40:00|10075.8|10070.8|10078.8|10073.8|10079.3|10074.3|10075.1|10070.1|33
1650372300000|2022-04-19 12:45:00|10078.9|10073.9|10080.3|10075.3|10084|10079|10078.9|10073.9|72
1650372600000|2022-04-19 12:50:00|10080.4|10075.4|10077.8|10072.8|10080.4|10075.4|10076.6|10071.6|26
1650372900000|2022-04-19 12:55:00|10077.9|10072.9|10081.8|10076.8|10084.8|10079.8|10077.8|10072.8|36
1650373200000|2022-04-19 13:00:00|10081.6|10076.6|10085.9|10080.9|10086.8|10081.8|10080.9|10075.9|80
1650373500000|2022-04-19 13:05:00|10086|10081|10087.1|10082.1|10090|10085|10084.8|10079.8|91
1650373800000|2022-04-19 13:10:00|10087|10082|10090.3|10085.3|10090.4|10085.4|10086.4|10081.4|65
1650374100000|2022-04-19 13:15:00|10090.4|10085.4|10089.6|10084.6|10092.3|10087.3|10088.4|10083.4|128
1650374400000|2022-04-19 13:20:00|10089.8|10084.8|10085.4|10080.4|10091.4|10086.4|10085.2|10080.2|54
1650374700000|2022-04-19 13:25:00|10085.6|10080.6|10088|10083|10089.4|10084.4|10085.6|10080.6|26
1650375000000|2022-04-19 13:30:00|10087.8|10082.8|10082|10077|10088.2|10083.2|10079.4|10074.4|197
1650375300000|2022-04-19 13:35:00|10081.9|10076.9|10084.7|10079.7|10085.5|10080.5|10080.4|10075.4|93
1650375600000|2022-04-19 13:40:00|10084.8|10079.8|10076.3|10071.3|10085.4|10080.4|10074.8|10069.8|185
1650375900000|2022-04-19 13:45:00|10076.5|10071.5|10080.4|10075.4|10081.1|10076.1|10076.2|10071.2|118
1650376200000|2022-04-19 13:50:00|10080.2|10075.2|10076.3|10071.3|10080.4|10075.4|10074.5|10069.5|117
1650376500000|2022-04-19 13:55:00|10076.2|10071.2|10076.7|10071.7|10080|10075|10075.2|10070.2|129
1650376800000|2022-04-19 14:00:00|10076.4|10071.4|10078.1|10073.1|10080.8|10075.8|10076.2|10071.2|67
1650377100000|2022-04-19 14:05:00|10078|10073|10079.1|10074.1|10082.4|10077.4|10076.2|10071.2|57
1650377400000|2022-04-19 14:10:00|10079|10074|10079.9|10074.9|10080.4|10075.4|10075.2|10070.2|65
1650377700000|2022-04-19 14:15:00|10080|10075|10081.4|10076.4|10085.4|10080.4|10079.7|10074.7|73
1650378000000|2022-04-19 14:20:00|10081.5|10076.5|10079.4|10074.4|10083.4|10078.4|10078.5|10073.5|48
1650378300000|2022-04-19 14:25:00|10079.5|10074.5|10078.1|10073.1|10080.4|10075.4|10076.2|10071.2|67
1650378600000|2022-04-19 14:30:00|10078|10073|10086.7|10081.7|10090|10085|10078|10073|187
1650378900000|2022-04-19 14:35:00|10086.6|10081.6|10088.1|10083.1|10088.6|10083.6|10085.9|10080.9|107
1650379200000|2022-04-19 14:40:00|10087.9|10082.9|10090.6|10085.6|10090.9|10085.9|10087.9|10082.9|68
1650379500000|2022-04-19 14:45:00|10090.2|10085.2|10089.2|10084.2|10090.2|10085.2|10083.7|10078.7|57
1650379800000|2022-04-19 14:50:00|10089.3|10084.3|10088.5|10083.5|10090.3|10085.3|10083.5|10078.5|187
1650380100000|2022-04-19 14:55:00|10088.6|10083.6|10091.9|10086.9|10092.4|10087.4|10085.7|10080.7|175
1650380400000|2022-04-19 15:00:00|10092.2|10087.2|10091|10086|10093.9|10088.9|10090.3|10085.3|200
1650380700000|2022-04-19 15:05:00|10091.1|10086.1|10089.3|10084.3|10091.9|10086.9|10088.9|10083.9|62
1650381000000|2022-04-19 15:10:00|10089.2|10084.2|10091.2|10086.2|10092.4|10087.4|10089.2|10084.2|90
1650381300000|2022-04-19 15:15:00|10090.9|10085.9|10083.9|10078.9|10091.3|10086.3|10083.9|10078.9|104
1650381600000|2022-04-19 15:20:00|10084|10079|10084.1|10079.1|10086.2|10081.2|10083.1|10078.1|50
1650381900000|2022-04-19 15:25:00|10083.8|10078.8|10084.2|10079.2|10084.9|10079.9|10081.5|10076.5|56
1650382200000|2022-04-19 15:30:00|10084.3|10079.3|10085.6|10080.6|10086.5|10081.5|10082.9|10077.9|60
1650382500000|2022-04-19 15:35:00|10085.5|10080.5|10085.9|10080.9|10088|10083|10084.9|10079.9|30
1650382800000|2022-04-19 15:40:00|10086|10081|10089.2|10084.2|10089.9|10084.9|10085.9|10080.9|40
1650383100000|2022-04-19 15:45:00|10089.1|10084.1|10089.5|10084.5|10090.1|10085.1|10088.4|10083.4|18
1650383400000|2022-04-19 15:50:00|10089.6|10084.6|10085.1|10080.1|10089.6|10084.6|10082.7|10077.7|55
1650383700000|2022-04-19 15:55:00|10085|10080|10084.1|10079.1|10087.3|10082.3|10082.3|10077.3|34
1650384000000|2022-04-19 16:00:00|10084|10079|10089.1|10084.1|10089.5|10084.5|10084|10079|35
1650384300000|2022-04-19 16:05:00|10089.3|10084.3|10089.7|10084.7|10090.9|10085.9|10089|10084|48
1650384600000|2022-04-19 16:10:00|10090|10085|10087.1|10082.1|10090|10085|10085.8|10080.8|20
1650384900000|2022-04-19 16:15:00|10087.3|10082.3|10088.4|10083.4|10088.8|10083.8|10085.5|10080.5|21
1650385200000|2022-04-19 16:20:00|10088|10083|10088.5|10083.5|10089|10084|10085.6|10080.6|75
1650385500000|2022-04-19 16:25:00|10088.6|10083.6|10084.4|10079.4|10088.6|10083.6|10084.1|10079.1|31
1650385800000|2022-04-19 16:30:00|10084.5|10079.5|10083.9|10078.9|10084.9|10079.9|10082.3|10077.3|24
1650386100000|2022-04-19 16:35:00|10083.7|10078.7|10083.9|10078.9|10084.7|10079.7|10082.9|10077.9|8
1650386400000|2022-04-19 16:40:00|10083.7|10078.7|10083.4|10078.4|10084.3|10079.3|10082.6|10077.6|28
1650386700000|2022-04-19 16:45:00|10083.6|10078.6|10083.8|10078.8|10084|10079|10082|10077|20
1650387000000|2022-04-19 16:50:00|10083.9|10078.9|10084.4|10079.4|10084.7|10079.7|10083|10078|67
1650387300000|2022-04-19 16:55:00|10084.3|10079.3|10083.3|10078.3|10084.4|10079.4|10081.9|10076.9|28
1650387600000|2022-04-19 17:00:00|10083.1|10078.1|10081.1|10076.1|10083.1|10078.1|10080.3|10075.3|119
1650387900000|2022-04-19 17:05:00|10081.3|10076.3|10080.4|10075.4|10081.3|10076.3|10077.7|10072.7|38
1650388200000|2022-04-19 17:10:00|10080.7|10075.7|10080.3|10075.3|10081.3|10076.3|10079.3|10074.3|22
1650388500000|2022-04-19 17:15:00|10080.4|10075.4|10078.3|10073.3|10080.8|10075.8|10078|10073|32
1650388800000|2022-04-19 17:20:00|10078.4|10073.4|10080.3|10075.3|10080.8|10075.8|10078.3|10073.3|43
1650389100000|2022-04-19 17:25:00|10080.4|10075.4|10082.3|10077.3|10083.1|10078.1|10079.7|10074.7|197
1650389400000|2022-04-19 17:30:00|10082.4|10077.4|10082.1|10077.1|10082.7|10077.7|10081.3|10076.3|70
1650389700000|2022-04-19 17:35:00|10082|10077|10082.4|10077.4|10082.9|10077.9|10081.9|10076.9|9
1650390000000|2022-04-19 17:40:00|10082.5|10077.5|10084.1|10079.1|10084.4|10079.4|10082.2|10077.2|85
1650390300000|2022-04-19 17:45:00|10084.2|10079.2|10084|10079|10086.1|10081.1|10083.1|10078.1|55
1650390600000|2022-04-19 17:50:00|10084.1|10079.1|10084.2|10079.2|10085.6|10080.6|10083.2|10078.2|51
1650390900000|2022-04-19 17:55:00|10084.4|10079.4|10088.6|10083.6|10089|10084|10084.2|10079.2|10
1650391200000|2022-04-19 18:00:00|10088.8|10083.8|10085.6|10080.6|10090.2|10085.2|10085.4|10080.4|36
1650391500000|2022-04-19 18:05:00|10085.5|10080.5|10086.2|10081.2|10087.2|10082.2|10084.2|10079.2|36
1650391800000|2022-04-19 18:10:00|10086.1|10081.1|10088.5|10083.5|10089.4|10084.4|10086.1|10081.1|10
1650392100000|2022-04-19 18:15:00|10088.4|10083.4|10089.3|10084.3|10090.2|10085.2|10087.8|10082.8|33
1650392400000|2022-04-19 18:20:00|10089.2|10084.2|10092.3|10087.3|10093.4|10088.4|10089.1|10084.1|42
1650392700000|2022-04-19 18:25:00|10092.5|10087.5|10089.8|10084.8|10092.9|10087.9|10089.2|10084.2|30
1650393000000|2022-04-19 18:30:00|10090|10085|10091|10086|10091.1|10086.1|10090|10085|163
1650393300000|2022-04-19 18:35:00|10091.1|10086.1|10089.7|10084.7|10091.1|10086.1|10089.4|10084.4|253
1650393600000|2022-04-19 18:40:00|10089.8|10084.8|10089.4|10084.4|10090.2|10085.2|10089|10084|127
1650393900000|2022-04-19 18:45:00|10089.3|10084.3|10087.4|10082.4|10090.2|10085.2|10087.1|10082.1|55
1650394200000|2022-04-19 18:50:00|10087.2|10082.2|10087.2|10082.2|10088.4|10083.4|10087.2|10082.2|28
1650394500000|2022-04-19 18:55:00|10087.4|10082.4|10088|10083|10088.2|10083.2|10086.4|10081.4|113
1650394800000|2022-04-19 19:00:00|10088.1|10083.1|10087.4|10082.4|10088.2|10083.2|10087.2|10082.2|12
1650395100000|2022-04-19 19:05:00|10087.3|10082.3|10087.6|10082.6|10088.2|10083.2|10086.6|10081.6|21
1650395400000|2022-04-19 19:10:00|10087.4|10082.4|10087.4|10082.4|10087.8|10082.8|10086.6|10081.6|13
1650395700000|2022-04-19 19:15:00|10087.7|10082.7|10087.8|10082.8|10088.6|10083.6|10087.4|10082.4|31
1650396000000|2022-04-19 19:20:00|10087.6|10082.6|10089.6|10084.6|10090.2|10085.2|10087.4|10082.4|25
1650396300000|2022-04-19 19:25:00|10089.4|10084.4|10091.8|10086.8|10091.8|10086.8|10088.8|10083.8|34
1650396600000|2022-04-19 19:30:00|10091.6|10086.6|10092.7|10087.7|10093.1|10088.1|10090.9|10085.9|18
1650396900000|2022-04-19 19:35:00|10092.6|10087.6|10091.9|10086.9|10093.9|10088.9|10091.9|10086.9|40
1650397200000|2022-04-19 19:40:00|10092.1|10087.1|10091.5|10086.5|10092.3|10087.3|10091.1|10086.1|28
1650397500000|2022-04-19 19:45:00|10091.4|10086.4|10092.1|10087.1|10092.6|10087.6|10091.3|10086.3|17
1650397800000|2022-04-19 19:50:00|10091.9|10086.9|10090.7|10085.7|10092.5|10087.5|10089.4|10084.4|72
1650398100000|2022-04-19 19:55:00|10090.9|10085.9|10089|10084|10091.3|10086.3|10088.7|10083.7|114
1650398400000|2022-04-19 20:00:00|10089.2|10084.2|10091.8|10086.8|10092.7|10087.7|10089.1|10084.1|42
1650398700000|2022-04-19 20:05:00|10091.7|10086.7|10089.8|10084.8|10091.9|10086.9|10089.8|10084.8|8
1650399000000|2022-04-19 20:10:00|10089.9|10084.9|10090.6|10085.6|10090.6|10085.6|10089|10084|22
1650399300000|2022-04-19 20:15:00|10090.8|10085.8|10089.8|10084.8|10091.1|10086.1|10089|10084|11
1650399600000|2022-04-19 20:20:00|10090|10085|10089.2|10084.2|10090.4|10085.4|10089.2|10084.2|0
1650399900000|2022-04-19 20:25:00|10089.1|10084.1|10089.4|10084.4|10089.8|10084.8|10088.6|10083.6|0
1650400200000|2022-04-19 20:30:00|10089.6|10084.6|10089.6|10084.6|10089.8|10084.8|10089.2|10084.2|2
1650400500000|2022-04-19 20:35:00|10089.8|10084.8|10090.2|10085.2|10090.2|10085.2|10089.6|10084.6|5
1650400800000|2022-04-19 20:40:00|10090.4|10085.4|10090.4|10085.4|10090.6|10085.6|10089.8|10084.8|2
1650401100000|2022-04-19 20:45:00|10090.6|10085.6|10091.7|10086.7|10092.3|10087.3|10090.2|10085.2|240
1650401400000|2022-04-19 20:50:00|10091.8|10086.8|10090.3|10085.3|10091.8|10086.8|10090|10085|58
1650401700000|2022-04-19 20:55:00|10090.2|10085.2|10091.8|10084.8|10092.2|10087.2|10089.4|10084.4|40
1650412800000|2022-04-20 00:00:00|10089.2|10084.2|10088.4|10083.4|10089.5|10084.5|10086.1|10081.1|57
1650413100000|2022-04-20 00:05:00|10088.6|10083.6|10088.6|10083.6|10091|10086|10088|10083|28
1650413400000|2022-04-20 00:10:00|10088.7|10083.7|10089.6|10084.6|10090.9|10085.9|10086.7|10081.7|30
1650413700000|2022-04-20 00:15:00|10089.4|10084.4|10089.7|10084.7|10091.6|10086.6|10088.6|10083.6|17
1650414000000|2022-04-20 00:20:00|10089.6|10084.6|10090.8|10085.8|10091.6|10086.6|10089.6|10084.6|17
1650414300000|2022-04-20 00:25:00|10090.9|10085.9|10091|10086|10091.9|10086.9|10089.6|10084.6|18
1650414600000|2022-04-20 00:30:00|10091.1|10086.1|10091.6|10086.6|10091.9|10086.9|10090.4|10085.4|11
1650414900000|2022-04-20 00:35:00|10091.8|10086.8|10091.4|10086.4|10093.4|10088.4|10091.1|10086.1|9
1650415200000|2022-04-20 00:40:00|10091.5|10086.5|10091.3|10086.3|10092.4|10087.4|10091.1|10086.1|28
1650415500000|2022-04-20 00:45:00|10091.4|10086.4|10091.3|10086.3|10093.7|10088.7|10090.8|10085.8|18
1650415800000|2022-04-20 00:50:00|10091.2|10086.2|10090.8|10085.8|10091.7|10086.7|10088.9|10083.9|30
1650416100000|2022-04-20 00:55:00|10090.7|10085.7|10087.5|10082.5|10090.9|10085.9|10085.9|10080.9|36
1650416400000|2022-04-20 01:00:00|10087.4|10082.4|10086.6|10081.6|10088.5|10083.5|10085.9|10080.9|77
1650416700000|2022-04-20 01:05:00|10086.5|10081.5|10085.9|10080.9|10086.5|10081.5|10082.4|10077.4|52
1650417000000|2022-04-20 01:10:00|10086|10081|10084.6|10079.6|10089.9|10084.9|10079.9|10074.9|125
1650417300000|2022-04-20 01:15:00|10084.5|10079.5|10090.3|10085.3|10090.3|10085.3|10082.5|10077.5|42
1650417600000|2022-04-20 01:20:00|10090.5|10085.5|10090.1|10085.1|10092.1|10087.1|10089.4|10084.4|118
1650417900000|2022-04-20 01:25:00|10090|10085|10093.9|10088.9|10094.7|10089.7|10089.7|10084.7|155
1650418200000|2022-04-20 01:30:00|10094.1|10089.1|10092.6|10087.6|10094.6|10089.6|10091.9|10086.9|47
1650418500000|2022-04-20 01:35:00|10092.7|10087.7|10093.5|10088.5|10094.9|10089.9|10092.3|10087.3|25
1650418800000|2022-04-20 01:40:00|10093.7|10088.7|10092.7|10087.7|10094.7|10089.7|10092.3|10087.3|8
1650419100000|2022-04-20 01:45:00|10092.6|10087.6|10091|10086|10093.3|10088.3|10090.7|10085.7|13
1650419400000|2022-04-20 01:50:00|10091.1|10086.1|10085.7|10080.7|10091.1|10086.1|10083.9|10078.9|57
1650419700000|2022-04-20 01:55:00|10085.8|10080.8|10082.6|10077.6|10085.9|10080.9|10080.8|10075.8|50
1650420000000|2022-04-20 02:00:00|10082.7|10077.7|10083.8|10078.8|10085.5|10080.5|10081.8|10076.8|49
1650420300000|2022-04-20 02:05:00|10084|10079|10086.3|10081.3|10087.1|10082.1|10083.8|10078.8|14
1650420600000|2022-04-20 02:10:00|10086.1|10081.1|10085.8|10080.8|10086.3|10081.3|10084.6|10079.6|11
1650420900000|2022-04-20 02:15:00|10086.1|10081.1|10082.9|10077.9|10087.4|10082.4|10082.8|10077.8|12
1650421200000|2022-04-20 02:20:00|10082.8|10077.8|10079.8|10074.8|10083.5|10078.5|10079.5|10074.5|33
1650421500000|2022-04-20 02:25:00|10079.6|10074.6|10073.3|10068.3|10079.6|10074.6|10071.1|10066.1|156
1650421800000|2022-04-20 02:30:00|10073.5|10068.5|10075.8|10070.8|10076.3|10071.3|10072.3|10067.3|57
1650422100000|2022-04-20 02:35:00|10075.7|10070.7|10074.6|10069.6|10077.2|10072.2|10073.8|10068.8|14
1650422400000|2022-04-20 02:40:00|10074.7|10069.7|10072.8|10067.8|10075.1|10070.1|10071.9|10066.9|71
1650422700000|2022-04-20 02:45:00|10073|10068|10073.6|10068.6|10074.8|10069.8|10072.3|10067.3|14
1650423000000|2022-04-20 02:50:00|10073.3|10068.3|10073.8|10068.8|10075.6|10070.6|10072.6|10067.6|9
1650423300000|2022-04-20 02:55:00|10074|10069|10072.8|10067.8|10075.3|10070.3|10072.8|10067.8|12
1650423600000|2022-04-20 03:00:00|10072.4|10067.4|10072.3|10067.3|10072.7|10067.7|10070.3|10065.3|43
1650423900000|2022-04-20 03:05:00|10072.2|10067.2|10070.5|10065.5|10072.8|10067.8|10069.9|10064.9|37
1650424200000|2022-04-20 03:10:00|10070.6|10065.6|10062.9|10057.9|10071.9|10066.9|10062.9|10057.9|105
1650424500000|2022-04-20 03:15:00|10062.8|10057.8|10065.9|10060.9|10067.5|10062.5|10062.8|10057.8|50
1650424800000|2022-04-20 03:20:00|10065.8|10060.8|10063.2|10058.2|10066.3|10061.3|10062.8|10057.8|40
1650425100000|2022-04-20 03:25:00|10063.1|10058.1|10057.7|10052.7|10063.3|10058.3|10056.8|10051.8|191
1650425400000|2022-04-20 03:30:00|10057.8|10052.8|10060.8|10055.8|10062.5|10057.5|10057.8|10052.8|59
1650425700000|2022-04-20 03:35:00|10061.1|10056.1|10060.5|10055.5|10061.1|10056.1|10058.3|10053.3|24
1650426000000|2022-04-20 03:40:00|10060.6|10055.6|10057.3|10052.3|10061.2|10056.2|10056.3|10051.3|63
1650426300000|2022-04-20 03:45:00|10057.6|10052.6|10058.9|10053.9|10059.7|10054.7|10056.6|10051.6|67
1650426600000|2022-04-20 03:50:00|10059.1|10054.1|10061.7|10056.7|10064.3|10059.3|10058.3|10053.3|63
1650426900000|2022-04-20 03:55:00|10061.8|10056.8|10060.5|10055.5|10064.3|10059.3|10060.5|10055.5|30
1650427200000|2022-04-20 04:00:00|10060.3|10055.3|10061.1|10056.1|10063.6|10058.6|10060.1|10055.1|19
1650427500000|2022-04-20 04:05:00|10061|10056|10060.6|10055.6|10061.3|10056.3|10060.1|10055.1|7
1650427800000|2022-04-20 04:10:00|10060.9|10055.9|10062.3|10057.3|10063.3|10058.3|10060.6|10055.6|24
1650428100000|2022-04-20 04:15:00|10062.1|10057.1|10065.3|10060.3|10065.7|10060.7|10061.8|10056.8|29
1650428400000|2022-04-20 04:20:00|10065.1|10060.1|10063.9|10058.9|10066.2|10061.2|10063.3|10058.3|9
1650428700000|2022-04-20 04:25:00|10063.8|10058.8|10061|10056|10063.8|10058.8|10060.6|10055.6|26
1650429000000|2022-04-20 04:30:00|10061.2|10056.2|10060.2|10055.2|10062.3|10057.3|10060.2|10055.2|30
1650429300000|2022-04-20 04:35:00|10060.5|10055.5|10064.1|10059.1|10064.1|10059.1|10060.5|10055.5|37
1650429600000|2022-04-20 04:40:00|10063.9|10058.9|10062.6|10057.6|10063.9|10058.9|10061.9|10056.9|7
1650429900000|2022-04-20 04:45:00|10062.4|10057.4|10062.2|10057.2|10062.7|10057.7|10061|10056|9
1650430200000|2022-04-20 04:50:00|10062.3|10057.3|10062.1|10057.1|10063.8|10058.8|10061.7|10056.7|11
1650430500000|2022-04-20 04:55:00|10062.2|10057.2|10061.4|10056.4|10064.1|10059.1|10061.4|10056.4|11
1650430800000|2022-04-20 05:00:00|10061.6|10056.6|10064.2|10059.2|10064.2|10059.2|10061.3|10056.3|20
1650431100000|2022-04-20 05:05:00|10063.9|10058.9|10063.2|10058.2|10063.9|10058.9|10061.4|10056.4|26
1650431400000|2022-04-20 05:10:00|10063.3|10058.3|10065.1|10060.1|10066.5|10061.5|10063.3|10058.3|24
1650431700000|2022-04-20 05:15:00|10064.9|10059.9|10065.7|10060.7|10067.8|10062.8|10064.5|10059.5|22
1650432000000|2022-04-20 05:20:00|10065.8|10060.8|10063.8|10058.8|10066.1|10061.1|10063.7|10058.7|133
1650432300000|2022-04-20 05:25:00|10064.1|10059.1|10065.9|10060.9|10066|10061|10063.3|10058.3|21
1650432600000|2022-04-20 05:30:00|10065.7|10060.7|10067.1|10062.1|10067.2|10062.2|10064.3|10059.3|21
1650432900000|2022-04-20 05:35:00|10067.2|10062.2|10063.2|10058.2|10067.2|10062.2|10063.1|10058.1|14
1650433200000|2022-04-20 05:40:00|10063.3|10058.3|10062.9|10057.9|10063.3|10058.3|10061.9|10056.9|12
1650433500000|2022-04-20 05:45:00|10063.1|10058.1|10064.7|10059.7|10064.8|10059.8|10062.3|10057.3|14
1650433800000|2022-04-20 05:50:00|10064.8|10059.8|10064.9|10059.9|10066.4|10061.4|10064.3|10059.3|10
1650434100000|2022-04-20 05:55:00|10065.1|10060.1|10065.2|10060.2|10065.9|10060.9|10062.8|10057.8|18
1650434400000|2022-04-20 06:00:00|10065.3|10060.3|10065.9|10060.9|10066.7|10061.7|10064.2|10059.2|31
1650434700000|2022-04-20 06:05:00|10066.1|10061.1|10068.2|10063.2|10069.9|10064.9|10065|10060|7
1650435000000|2022-04-20 06:10:00|10068|10063|10066.6|10061.6|10069.1|10064.1|10066.2|10061.2|11
1650435300000|2022-04-20 06:15:00|10066.5|10061.5|10066.1|10061.1|10069.5|10064.5|10065.8|10060.8|19
1650435600000|2022-04-20 06:20:00|10066.2|10061.2|10066.5|10061.5|10067.8|10062.8|10065.9|10060.9|38
1650435900000|2022-04-20 06:25:00|10066.8|10061.8|10071.6|10066.6|10072.6|10067.6|10066.5|10061.5|62
1650436200000|2022-04-20 06:30:00|10071.5|10066.5|10068.5|10063.5|10071.5|10066.5|10067.9|10062.9|28
1650436500000|2022-04-20 06:35:00|10068.3|10063.3|10066.8|10061.8|10069.2|10064.2|10066.4|10061.4|14
1650436800000|2022-04-20 06:40:00|10067|10062|10067.2|10062.2|10069.6|10064.6|10066.8|10061.8|62
1650437100000|2022-04-20 06:45:00|10067.3|10062.3|10067.6|10062.6|10068.7|10063.7|10066.2|10061.2|49
1650437400000|2022-04-20 06:50:00|10067.7|10062.7|10069.3|10064.3|10069.8|10064.8|10067.3|10062.3|19
1650437700000|2022-04-20 06:55:00|10069.4|10064.4|10067.9|10062.9|10070.3|10065.3|10067.9|10062.9|9
1650438000000|2022-04-20 07:00:00|10068|10063|10067.9|10062.9|10072.1|10067.1|10067.7|10062.7|98
1650438300000|2022-04-20 07:05:00|10067.8|10062.8|10071.1|10066.1|10071.7|10066.7|10067.8|10062.8|32
1650438600000|2022-04-20 07:10:00|10071.3|10066.3|10068|10063|10071.7|10066.7|10066.7|10061.7|56
1650438900000|2022-04-20 07:15:00|10068.3|10063.3|10066.9|10061.9|10068.4|10063.4|10066.3|10061.3|20
1650439200000|2022-04-20 07:20:00|10066.8|10061.8|10065.2|10060.2|10067.6|10062.6|10064.9|10059.9|25
1650439500000|2022-04-20 07:25:00|10065.3|10060.3|10067.3|10062.3|10068.4|10063.4|10063.3|10058.3|26
1650439800000|2022-04-20 07:30:00|10067.6|10062.6|10065.3|10060.3|10069.3|10064.3|10064.9|10059.9|35
1650440100000|2022-04-20 07:35:00|10065.7|10060.7|10064.8|10059.8|10066.4|10061.4|10064|10059|21
1650440400000|2022-04-20 07:40:00|10064.7|10059.7|10063.2|10058.2|10065.8|10060.8|10062.4|10057.4|15
1650440700000|2022-04-20 07:45:00|10063|10058|10066.7|10061.7|10067|10062|10062.7|10057.7|11
1650441000000|2022-04-20 07:50:00|10066.8|10061.8|10068.4|10063.4|10068.7|10063.7|10066.3|10061.3|33
1650441300000|2022-04-20 07:55:00|10068.3|10063.3|10071.3|10066.3|10071.7|10066.7|10068.3|10063.3|33
1650441600000|2022-04-20 08:00:00|10071.1|10066.1|10073|10068|10074.1|10069.1|10070.9|10065.9|98
1650441900000|2022-04-20 08:05:00|10072.8|10067.8|10071.7|10066.7|10073.7|10068.7|10069.7|10064.7|112
1650442200000|2022-04-20 08:10:00|10071.8|10066.8|10067.7|10062.7|10071.8|10066.8|10067.7|10062.7|19
1650442500000|2022-04-20 08:15:00|10067.8|10062.8|10064.3|10059.3|10068.1|10063.1|10063.3|10058.3|54
1650442800000|2022-04-20 08:20:00|10064.1|10059.1|10064.5|10059.5|10066.1|10061.1|10064.1|10059.1|17
1650443100000|2022-04-20 08:25:00|10064.4|10059.4|10063.6|10058.6|10065.1|10060.1|10062.7|10057.7|25
1650443400000|2022-04-20 08:30:00|10063.4|10058.4|10060.3|10055.3|10063.7|10058.7|10060.3|10055.3|58
1650443700000|2022-04-20 08:35:00|10060.2|10055.2|10056.2|10051.2|10060.7|10055.7|10053.7|10048.7|191
1650444000000|2022-04-20 08:40:00|10056.3|10051.3|10050.8|10045.8|10056.7|10051.7|10050.1|10045.1|206
1650444300000|2022-04-20 08:45:00|10050.7|10045.7|10055.7|10050.7|10055.8|10050.8|10050.3|10045.3|133
1650444600000|2022-04-20 08:50:00|10055.8|10050.8|10049.7|10044.7|10055.8|10050.8|10046.6|10041.6|65
1650444900000|2022-04-20 08:55:00|10049.8|10044.8|10046.8|10041.8|10050|10045|10046.6|10041.6|47
1650445200000|2022-04-20 09:00:00|10046.7|10041.7|10046.2|10041.2|10047.2|10042.2|10045.2|10040.2|185
1650445500000|2022-04-20 09:05:00|10046.3|10041.3|10043|10038|10047.5|10042.5|10042.7|10037.7|273
1650445800000|2022-04-20 09:10:00|10043.1|10038.1|10048.2|10043.2|10048.6|10043.6|10043.1|10038.1|53
1650446100000|2022-04-20 09:15:00|10047.9|10042.9|10048.9|10043.9|10050.6|10045.6|10047.9|10042.9|47
1650446400000|2022-04-20 09:20:00|10048.8|10043.8|10050.5|10045.5|10051.4|10046.4|10048.6|10043.6|31
1650446700000|2022-04-20 09:25:00|10050.6|10045.6|10044.7|10039.7|10050.6|10045.6|10043.2|10038.2|65
1650447000000|2022-04-20 09:30:00|10044.6|10039.6|10042.8|10037.8|10046.4|10041.4|10042.1|10037.1|45
1650447300000|2022-04-20 09:35:00|10042.7|10037.7|10027.8|10022.8|10042.8|10037.8|10023.7|10018.7|1526
1650447600000|2022-04-20 09:40:00|10027.9|10022.9|10027.2|10022.2|10031|10026|10026.5|10021.5|117
1650447900000|2022-04-20 09:45:00|10026.7|10021.7|10026.4|10021.4|10029|10024|10024.3|10019.3|97
1650448200000|2022-04-20 09:50:00|10026.3|10021.3|10028.4|10023.4|10028.6|10023.6|10025.4|10020.4|104
1650448500000|2022-04-20 09:55:00|10028.5|10023.5|10032.1|10027.1|10032.6|10027.6|10028|10023|90
1650448800000|2022-04-20 10:00:00|10032|10027|10030.6|10025.6|10032.1|10027.1|10027.5|10022.5|121
1650449100000|2022-04-20 10:05:00|10030.8|10025.8|10029.3|10024.3|10031.6|10026.6|10028.5|10023.5|158
1650449400000|2022-04-20 10:10:00|10029.4|10024.4|10020|10015|10029.4|10024.4|10020|10015|199
1650449700000|2022-04-20 10:15:00|10020.3|10015.3|10018.4|10013.4|10021.3|10016.3|10015.5|10010.5|377
1650450000000|2022-04-20 10:20:00|10018.5|10013.5|10019.8|10014.8|10021.3|10016.3|10016.9|10011.9|159
1650450300000|2022-04-20 10:25:00|10019.9|10014.9|10018.9|10013.9|10022.7|10017.7|10017.8|10012.8|141
1650450600000|2022-04-20 10:30:00|10018.8|10013.8|10015.2|10010.2|10019.3|10014.3|10015.1|10010.1|165
1650450900000|2022-04-20 10:35:00|10014.8|10009.8|10019.8|10014.8|10019.8|10014.8|10014.8|10009.8|52
1650451200000|2022-04-20 10:40:00|10019.7|10014.7|10022.6|10017.6|10023.3|10018.3|10018.4|10013.4|52
1650451500000|2022-04-20 10:45:00|10022.8|10017.8|10020.3|10015.3|10023.2|10018.2|10019.9|10014.9|30
1650451800000|2022-04-20 10:50:00|10020.4|10015.4|10017.1|10012.1|10021.9|10016.9|10016.5|10011.5|63
1650452100000|2022-04-20 10:55:00|10017.2|10012.2|10020.3|10015.3|10020.6|10015.6|10016.9|10011.9|26
1650452400000|2022-04-20 11:00:00|10020.5|10015.5|10021.2|10016.2|10024.1|10019.1|10019.8|10014.8|66
1650452700000|2022-04-20 11:05:00|10021.3|10016.3|10027.8|10022.8|10028|10023|10020.9|10015.9|184
1650453000000|2022-04-20 11:10:00|10027.7|10022.7|10031.2|10026.2|10031.5|10026.5|10027.4|10022.4|66
1650453300000|2022-04-20 11:15:00|10031.3|10026.3|10029.9|10024.9|10031.9|10026.9|10028.2|10023.2|67
1650453600000|2022-04-20 11:20:00|10029.8|10024.8|10030.4|10025.4|10033.3|10028.3|10029.4|10024.4|75
1650453900000|2022-04-20 11:25:00|10030.5|10025.5|10031|10026|10031.9|10026.9|10029.2|10024.2|48
1650454200000|2022-04-20 11:30:00|10030.9|10025.9|10028.3|10023.3|10030.9|10025.9|10027.5|10022.5|15
1650454500000|2022-04-20 11:35:00|10028|10023|10027.5|10022.5|10029.5|10024.5|10027.5|10022.5|33
1650454800000|2022-04-20 11:40:00|10027.7|10022.7|10028.4|10023.4|10029.4|10024.4|10026.5|10021.5|25
1650455100000|2022-04-20 11:45:00|10028.2|10023.2|10028.9|10023.9|10029.5|10024.5|10026|10021|81
1650455400000|2022-04-20 11:50:00|10029|10024|10032.4|10027.4|10033.1|10028.1|10027.6|10022.6|52
1650455700000|2022-04-20 11:55:00|10032.5|10027.5|10038.4|10033.4|10039.4|10034.4|10031.8|10026.8|233
1650456000000|2022-04-20 12:00:00|10038.3|10033.3|10036.1|10031.1|10038.4|10033.4|10035|10030|58
1650456300000|2022-04-20 12:05:00|10036|10031|10036.3|10031.3|10037.5|10032.5|10035.2|10030.2|236
1650456600000|2022-04-20 12:10:00|10036.4|10031.4|10038.7|10033.7|10039.1|10034.1|10035.5|10030.5|59
1650456900000|2022-04-20 12:15:00|10038.5|10033.5|10039.5|10034.5|10039.5|10034.5|10037.7|10032.7|77
1650457200000|2022-04-20 12:20:00|10039.6|10034.6|10042|10037|10042.3|10037.3|10039|10034|266
1650457500000|2022-04-20 12:25:00|10042.2|10037.2|10039.1|10034.1|10042.5|10037.5|10038.5|10033.5|44
1650457800000|2022-04-20 12:30:00|10039.4|10034.4|10046|10041|10046.3|10041.3|10036.8|10031.8|63
1650458100000|2022-04-20 12:35:00|10046.5|10041.5|10043|10038|10047|10042|10042.4|10037.4|114
1650458400000|2022-04-20 12:40:00|10042.9|10037.9|10044.6|10039.6|10045.4|10040.4|10042.6|10037.6|29
1650458700000|2022-04-20 12:45:00|10044.5|10039.5|10045.5|10040.5|10048.7|10043.7|10044.3|10039.3|101
1650459000000|2022-04-20 12:50:00|10045.9|10040.9|10044.9|10039.9|10048.5|10043.5|10043.6|10038.6|44
1650459300000|2022-04-20 12:55:00|10044.8|10039.8|10040.6|10035.6|10045.3|10040.3|10039.5|10034.5|92
1650459600000|2022-04-20 13:00:00|10040.5|10035.5|10039.7|10034.7|10042|10037|10035.7|10030.7|65
1650459900000|2022-04-20 13:05:00|10039.8|10034.8|10040.6|10035.6|10045.9|10040.9|10039.8|10034.8|60
1650460200000|2022-04-20 13:10:00|10040.5|10035.5|10039.1|10034.1|10040.9|10035.9|10035.7|10030.7|94
1650460500000|2022-04-20 13:15:00|10039.4|10034.4|10039.4|10034.4|10042.3|10037.3|10039.1|10034.1|38
1650460800000|2022-04-20 13:20:00|10039.3|10034.3|10035.3|10030.3|10041.9|10036.9|10034.9|10029.9|55
1650461100000|2022-04-20 13:25:00|10035.4|10030.4|10032.5|10027.5|10035.5|10030.5|10030.6|10025.6|43
1650461400000|2022-04-20 13:30:00|10032.6|10027.6|10035.3|10030.3|10037.4|10032.4|10032.1|10027.1|101
1650461700000|2022-04-20 13:35:00|10035.1|10030.1|10035.9|10030.9|10036.4|10031.4|10029.7|10024.7|190
1650462000000|2022-04-20 13:40:00|10035.7|10030.7|10038.5|10033.5|10039.3|10034.3|10034.9|10029.9|99
1650462300000|2022-04-20 13:45:00|10038.2|10033.2|10036.9|10031.9|10039.4|10034.4|10034.9|10029.9|37
1650462600000|2022-04-20 13:50:00|10037|10032|10037.6|10032.6|10038.5|10033.5|10034.5|10029.5|35
1650462900000|2022-04-20 13:55:00|10037.8|10032.8|10033.2|10028.2|10039.3|10034.3|10033.2|10028.2|109
1650463200000|2022-04-20 14:00:00|10033|10028|10029.5|10024.5|10033.5|10028.5|10027.6|10022.6|184
1650463500000|2022-04-20 14:05:00|10029.3|10024.3|10024.8|10019.8|10029.5|10024.5|10024|10019|77
1650463800000|2022-04-20 14:10:00|10024.9|10019.9|10020.4|10015.4|10024.9|10019.9|10020.1|10015.1|157
1650464100000|2022-04-20 14:15:00|10020.3|10015.3|10016.3|10011.3|10022.4|10017.4|10016.3|10011.3|169
1650464400000|2022-04-20 14:20:00|10016|10011|10019.9|10014.9|10019.9|10014.9|10013|10008|349
1650464700000|2022-04-20 14:25:00|10020|10015|10021.9|10016.9|10023|10018|10019.4|10014.4|69
1650465000000|2022-04-20 14:30:00|10021.7|10016.7|10026.1|10021.1|10026.9|10021.9|10021.7|10016.7|73
1650465300000|2022-04-20 14:35:00|10026.2|10021.2|10026.9|10021.9|10028.9|10023.9|10025|10020|144
1650465600000|2022-04-20 14:40:00|10026.6|10021.6|10025.6|10020.6|10029.9|10024.9|10025|10020|78
1650465900000|2022-04-20 14:45:00|10025.8|10020.8|10021.9|10016.9|10026|10021|10021.3|10016.3|202
1650466200000|2022-04-20 14:50:00|10021.6|10016.6|10017.9|10012.9|10022.6|10017.6|10017.2|10012.2|134
1650466500000|2022-04-20 14:55:00|10017.8|10012.8|10015.8|10010.8|10020.4|10015.4|10015.3|10010.3|160
1650466800000|2022-04-20 15:00:00|10016.3|10011.3|10018.4|10013.4|10019.4|10014.4|10014.7|10009.7|105
1650467100000|2022-04-20 15:05:00|10018.7|10013.7|10017.4|10012.4|10019|10014|10015.9|10010.9|93
1650467400000|2022-04-20 15:10:00|10017.6|10012.6|10023.3|10018.3|10024.8|10019.8|10017.6|10012.6|137
1650467700000|2022-04-20 15:15:00|10023.4|10018.4|10022.4|10017.4|10025.3|10020.3|10022.4|10017.4|37
1650468000000|2022-04-20 15:20:00|10022.6|10017.6|10020.2|10015.2|10023.4|10018.4|10020|10015|60
1650468300000|2022-04-20 15:25:00|10020.3|10015.3|10020.6|10015.6|10023.3|10018.3|10019.3|10014.3|36
1650468600000|2022-04-20 15:30:00|10020.7|10015.7|10024.2|10019.2|10024.7|10019.7|10020.4|10015.4|50
1650468900000|2022-04-20 15:35:00|10024.3|10019.3|10025.9|10020.9|10027.2|10022.2|10023.9|10018.9|55
1650469200000|2022-04-20 15:40:00|10025.6|10020.6|10023.3|10018.3|10025.9|10020.9|10022.7|10017.7|49
1650469500000|2022-04-20 15:45:00|10022.9|10017.9|10021.3|10016.3|10023.3|10018.3|10019.7|10014.7|65
1650469800000|2022-04-20 15:50:00|10021.4|10016.4|10019.2|10014.2|10021.7|10016.7|10018.7|10013.7|57
1650470100000|2022-04-20 15:55:00|10019.3|10014.3|10022.6|10017.6|10022.6|10017.6|10017.3|10012.3|25
1650470400000|2022-04-20 16:00:00|10022.7|10017.7|10023.1|10018.1|10023.3|10018.3|10020.7|10015.7|35
1650470700000|2022-04-20 16:05:00|10023|10018|10023.7|10018.7|10023.8|10018.8|10021.3|10016.3|16
1650471000000|2022-04-20 16:10:00|10023.8|10018.8|10021.3|10016.3|10023.8|10018.8|10021.3|10016.3|28
1650471300000|2022-04-20 16:15:00|10021.1|10016.1|10020|10015|10023.7|10018.7|10019.2|10014.2|51
1650471600000|2022-04-20 16:20:00|10020.1|10015.1|10023.7|10018.7|10023.7|10018.7|10019.8|10014.8|20
1650471900000|2022-04-20 16:25:00|10024.2|10019.2|10022|10017|10025|10020|10021.9|10016.9|34
1650472200000|2022-04-20 16:30:00|10022.2|10017.2|10019.2|10014.2|10023.3|10018.3|10018.9|10013.9|30
1650472500000|2022-04-20 16:35:00|10019.3|10014.3|10018.7|10013.7|10020.3|10015.3|10018.3|10013.3|15
1650472800000|2022-04-20 16:40:00|10018.9|10013.9|10022.3|10017.3|10022.3|10017.3|10018.2|10013.2|27
1650473100000|2022-04-20 16:45:00|10022.4|10017.4|10024|10019|10024|10019|10021|10016|79
1650473400000|2022-04-20 16:50:00|10024.3|10019.3|10027.3|10022.3|10027.3|10022.3|10023.4|10018.4|47
1650473700000|2022-04-20 16:55:00|10027.1|10022.1|10031.8|10026.8|10033|10028|10026.6|10021.6|195
1650474000000|2022-04-20 17:00:00|10032|10027|10030.2|10025.2|10034.1|10029.1|10029|10024|281
1650474300000|2022-04-20 17:05:00|10030.3|10025.3|10030.1|10025.1|10030.5|10025.5|10027.1|10022.1|94
1650474600000|2022-04-20 17:10:00|10030.2|10025.2|10030.5|10025.5|10030.5|10025.5|10028.1|10023.1|221
1650474900000|2022-04-20 17:15:00|10030.8|10025.8|10031.7|10026.7|10033.7|10028.7|10029.4|10024.4|257
1650475200000|2022-04-20 17:20:00|10031.6|10026.6|10028.7|10023.7|10032|10027|10028.1|10023.1|71
1650475500000|2022-04-20 17:25:00|10028.6|10023.6|10027.7|10022.7|10028.9|10023.9|10026.3|10021.3|47
1650475800000|2022-04-20 17:30:00|10027.5|10022.5|10027.7|10022.7|10029.3|10024.3|10026.7|10021.7|49
1650476100000|2022-04-20 17:35:00|10027.5|10022.5|10029.8|10024.8|10030.1|10025.1|10027.5|10022.5|33
1650476400000|2022-04-20 17:40:00|10029.7|10024.7|10026.5|10021.5|10029.7|10024.7|10025.1|10020.1|93
1650476700000|2022-04-20 17:45:00|10026.3|10021.3|10027.1|10022.1|10027.1|10022.1|10024.7|10019.7|15
1650477000000|2022-04-20 17:50:00|10026.9|10021.9|10026.6|10021.6|10027.7|10022.7|10026.3|10021.3|20
1650477300000|2022-04-20 17:55:00|10026.7|10021.7|10025.1|10020.1|10026.9|10021.9|10024.3|10019.3|9
1650477600000|2022-04-20 18:00:00|10025.3|10020.3|10020.9|10015.9|10025.3|10020.3|10019.1|10014.1|107
1650477900000|2022-04-20 18:05:00|10020.8|10015.8|10020.8|10015.8|10021.8|10016.8|10020.6|10015.6|21
1650478200000|2022-04-20 18:10:00|10020.9|10015.9|10021.7|10016.7|10021.8|10016.8|10019.5|10014.5|19
1650478500000|2022-04-20 18:15:00|10021.8|10016.8|10025.1|10020.1|10025.1|10020.1|10021.1|10016.1|182
1650478800000|2022-04-20 18:20:00|10024.9|10019.9|10024.5|10019.5|10026.1|10021.1|10022.9|10017.9|27
1650479100000|2022-04-20 18:25:00|10024.7|10019.7|10025.5|10020.5|10026.7|10021.7|10024.5|10019.5|48
1650479400000|2022-04-20 18:30:00|10025.3|10020.3|10028|10023|10028.1|10023.1|10024.1|10019.1|36
1650479700000|2022-04-20 18:35:00|10028.1|10023.1|10030.1|10025.1|10030.7|10025.7|10027.9|10022.9|55
1650480000000|2022-04-20 18:40:00|10030.2|10025.2|10031.8|10026.8|10034.2|10029.2|10030.2|10025.2|94
1650480300000|2022-04-20 18:45:00|10032|10027|10031.8|10026.8|10033.3|10028.3|10031.1|10026.1|47
1650480600000|2022-04-20 18:50:00|10031.7|10026.7|10032.7|10027.7|10032.7|10027.7|10030.2|10025.2|100
1650480900000|2022-04-20 18:55:00|10032.6|10027.6|10032.3|10027.3|10034.1|10029.1|10032|10027|138
1650481200000|2022-04-20 19:00:00|10032.5|10027.5|10031.7|10026.7|10033.2|10028.2|10030|10025|57
1650481500000|2022-04-20 19:05:00|10031.8|10026.8|10032.7|10027.7|10033.1|10028.1|10030.9|10025.9|28
1650481800000|2022-04-20 19:10:00|10032.5|10027.5|10030.1|10025.1|10032.5|10027.5|10030.1|10025.1|21
1650482100000|2022-04-20 19:15:00|10029.9|10024.9|10030.7|10025.7|10030.7|10025.7|10029.6|10024.6|24
1650482400000|2022-04-20 19:20:00|10030.6|10025.6|10028.6|10023.6|10030.7|10025.7|10028.2|10023.2|16
1650482700000|2022-04-20 19:25:00|10028.8|10023.8|10026.3|10021.3|10029|10024|10025.3|10020.3|21
1650483000000|2022-04-20 19:30:00|10026.5|10021.5|10028.5|10023.5|10028.9|10023.9|10025.8|10020.8|163
1650483300000|2022-04-20 19:35:00|10028.6|10023.6|10028.3|10023.3|10029.9|10024.9|10028.1|10023.1|30
1650483600000|2022-04-20 19:40:00|10028.2|10023.2|10025.3|10020.3|10028.3|10023.3|10025.3|10020.3|28
1650483900000|2022-04-20 19:45:00|10025.6|10020.6|10023.5|10018.5|10026.8|10021.8|10023.3|10018.3|32
1650484200000|2022-04-20 19:50:00|10023.1|10018.1|10026|10021|10026.2|10021.2|10022.9|10017.9|10
1650484500000|2022-04-20 19:55:00|10026.1|10021.1|10023.1|10018.1|10026.3|10021.3|10022.5|10017.5|36
1650484800000|2022-04-20 20:00:00|10023.3|10018.3|10023.8|10018.8|10024.5|10019.5|10022.5|10017.5|39
1650485100000|2022-04-20 20:05:00|10023.6|10018.6|10024.9|10019.9|10024.9|10019.9|10023.1|10018.1|42
1650485400000|2022-04-20 20:10:00|10025.1|10020.1|10024.9|10019.9|10025.1|10020.1|10024.3|10019.3|2
1650485700000|2022-04-20 20:15:00|10024.7|10019.7|10025.7|10020.7|10025.7|10020.7|10024.1|10019.1|7
1650486000000|2022-04-20 20:20:00|10025.5|10020.5|10026.1|10021.1|10026.1|10021.1|10025.3|10020.3|21
1650486300000|2022-04-20 20:25:00|10026.3|10021.3|10026.5|10021.5|10026.7|10021.7|10026.1|10021.1|26
1650486600000|2022-04-20 20:30:00|10026.3|10021.3|10026.7|10021.7|10027.3|10022.3|10026.3|10021.3|14
1650486900000|2022-04-20 20:35:00|10027.1|10022.1|10027.5|10022.5|10027.5|10022.5|10026.8|10021.8|7
1650487200000|2022-04-20 20:40:00|10027.3|10022.3|10027.1|10022.1|10027.7|10022.7|10026.8|10021.8|1
1650487500000|2022-04-20 20:45:00|10026.8|10021.8|10025.1|10020.1|10027.3|10022.3|10024.8|10019.8|17
1650487800000|2022-04-20 20:50:00|10024.8|10019.8|10025.1|10020.1|10025.5|10020.5|10023.6|10018.6|10
1650488100000|2022-04-20 20:55:00|10025.3|10020.3|10025.1|10020.1|10025.7|10020.7|10024.1|10019.1|58
1650499200000|2022-04-21 00:00:00|10029.1|10024.1|10031|10026|10031.3|10026.3|10028|10023|59
1650499500000|2022-04-21 00:05:00|10030.8|10025.8|10031.8|10026.8|10032.3|10027.3|10029.7|10024.7|10
1650499800000|2022-04-21 00:10:00|10031.6|10026.6|10034.6|10029.6|10034.6|10029.6|10031.5|10026.5|29
1650500100000|2022-04-21 00:15:00|10034.8|10029.8|10035.4|10030.4|10036|10031|10034.2|10029.2|28
1650500400000|2022-04-21 00:20:00|10035.5|10030.5|10035.4|10030.4|10036.4|10031.4|10034.8|10029.8|98
1650500700000|2022-04-21 00:25:00|10035.5|10030.5|10037.1|10032.1|10038.1|10033.1|10035.5|10030.5|8
1650501000000|2022-04-21 00:30:00|10036.9|10031.9|10039.1|10034.1|10039.8|10034.8|10036.5|10031.5|22
1650501300000|2022-04-21 00:35:00|10039|10034|10040.4|10035.4|10040.9|10035.9|10038.6|10033.6|18
1650501600000|2022-04-21 00:40:00|10040.2|10035.2|10040.6|10035.6|10040.6|10035.6|10038.9|10033.9|31
1650501900000|2022-04-21 00:45:00|10040.4|10035.4|10040.8|10035.8|10040.9|10035.9|10038.9|10033.9|37
1650502200000|2022-04-21 00:50:00|10040.9|10035.9|10037.7|10032.7|10042.9|10037.9|10037.4|10032.4|72
1650502500000|2022-04-21 00:55:00|10038|10033|10038.6|10033.6|10042.6|10037.6|10037.1|10032.1|39
1650502800000|2022-04-21 01:00:00|10038.5|10033.5|10038.4|10033.4|10039.9|10034.9|10036.4|10031.4|34
1650503100000|2022-04-21 01:05:00|10038.6|10033.6|10036.7|10031.7|10039.9|10034.9|10036.6|10031.6|11
1650503400000|2022-04-21 01:10:00|10036.6|10031.6|10036.9|10031.9|10039|10034|10035.5|10030.5|16
1650503700000|2022-04-21 01:15:00|10037|10032|10035.4|10030.4|10037|10032|10032.8|10027.8|31
1650504000000|2022-04-21 01:20:00|10035.6|10030.6|10035.9|10030.9|10037.1|10032.1|10034.2|10029.2|12
1650504300000|2022-04-21 01:25:00|10036|10031|10038.2|10033.2|10038.9|10033.9|10035.9|10030.9|5
1650504600000|2022-04-21 01:30:00|10038|10033|10041.2|10036.2|10041.9|10036.9|10037.4|10032.4|19
1650504900000|2022-04-21 01:35:00|10040.9|10035.9|10038.2|10033.2|10040.9|10035.9|10036.9|10031.9|5
1650505200000|2022-04-21 01:40:00|10038.3|10033.3|10038.5|10033.5|10039.5|10034.5|10037.2|10032.2|36
1650505500000|2022-04-21 01:45:00|10038.3|10033.3|10037.1|10032.1|10038.5|10033.5|10037|10032|16
1650505800000|2022-04-21 01:50:00|10037.3|10032.3|10039.4|10034.4|10039.5|10034.5|10036|10031|24
1650506100000|2022-04-21 01:55:00|10039.5|10034.5|10038.5|10033.5|10039.7|10034.7|10038.3|10033.3|9
1650506400000|2022-04-21 02:00:00|10038.3|10033.3|10041.2|10036.2|10041.9|10036.9|10038.3|10033.3|21
1650506700000|2022-04-21 02:05:00|10041.1|10036.1|10041.5|10036.5|10041.9|10036.9|10040.7|10035.7|24
1650507000000|2022-04-21 02:10:00|10041.4|10036.4|10044.6|10039.6|10045.8|10040.8|10041.1|10036.1|18
1650507300000|2022-04-21 02:15:00|10044.4|10039.4|10041.8|10036.8|10044.6|10039.6|10041.8|10036.8|22
1650507600000|2022-04-21 02:20:00|10041.6|10036.6|10042.3|10037.3|10042.3|10037.3|10039.8|10034.8|16
1650507900000|2022-04-21 02:25:00|10042.1|10037.1|10043.3|10038.3|10043.3|10038.3|10041.3|10036.3|3
1650508200000|2022-04-21 02:30:00|10042.8|10037.8|10042.3|10037.3|10042.8|10037.8|10041.3|10036.3|13
1650508500000|2022-04-21 02:35:00|10042.1|10037.1|10042.7|10037.7|10042.8|10037.8|10041.1|10036.1|15
1650508800000|2022-04-21 02:40:00|10042.8|10037.8|10042.5|10037.5|10043.4|10038.4|10042.3|10037.3|2
1650509100000|2022-04-21 02:45:00|10042.6|10037.6|10044.7|10039.7|10045.1|10040.1|10042.3|10037.3|26
1650509400000|2022-04-21 02:50:00|10044.8|10039.8|10046.6|10041.6|10046.6|10041.6|10044.6|10039.6|98
1650509700000|2022-04-21 02:55:00|10046.4|10041.4|10048.7|10043.7|10049.4|10044.4|10045.8|10040.8|49
1650510000000|2022-04-21 03:00:00|10049|10044|10048.2|10043.2|10049.8|10044.8|10047.4|10042.4|39
1650510300000|2022-04-21 03:05:00|10048.1|10043.1|10047.2|10042.2|10048.6|10043.6|10046.6|10041.6|5
1650510600000|2022-04-21 03:10:00|10047.3|10042.3|10045.8|10040.8|10047.7|10042.7|10045.3|10040.3|8
1650510900000|2022-04-21 03:15:00|10046|10041|10046.6|10041.6|10046.6|10041.6|10045.3|10040.3|10
1650511200000|2022-04-21 03:20:00|10046.4|10041.4|10047|10042|10047.8|10042.8|10046.4|10041.4|6
1650511500000|2022-04-21 03:25:00|10047.2|10042.2|10046.6|10041.6|10047.8|10042.8|10046.4|10041.4|4
1650511800000|2022-04-21 03:30:00|10046.4|10041.4|10047.6|10042.6|10047.8|10042.8|10045.8|10040.8|9
1650512100000|2022-04-21 03:35:00|10047.4|10042.4|10045.8|10040.8|10048.2|10043.2|10045.8|10040.8|28
1650512400000|2022-04-21 03:40:00|10046|10041|10044.2|10039.2|10046.2|10041.2|10043.3|10038.3|11
1650512700000|2022-04-21 03:45:00|10044.5|10039.5|10046.6|10041.6|10046.8|10041.8|10044.5|10039.5|18
1650513000000|2022-04-21 03:50:00|10046.8|10041.8|10047|10042|10047.8|10042.8|10046.2|10041.2|47
1650513300000|2022-04-21 03:55:00|10047.2|10042.2|10044.1|10039.1|10047.8|10042.8|10043.8|10038.8|14
1650513600000|2022-04-21 04:00:00|10043.9|10038.9|10041.8|10036.8|10044.3|10039.3|10041.6|10036.6|39
1650513900000|2022-04-21 04:05:00|10042|10037|10043.3|10038.3|10043.8|10038.8|10041.8|10036.8|5
1650514200000|2022-04-21 04:10:00|10043.2|10038.2|10041.3|10036.3|10044.3|10039.3|10041.3|10036.3|144
1650514500000|2022-04-21 04:15:00|10040.8|10035.8|10038.4|10033.4|10040.8|10035.8|10037.7|10032.7|163
1650514800000|2022-04-21 04:20:00|10038.6|10033.6|10040.1|10035.1|10040.8|10035.8|10038.1|10033.1|6
1650515100000|2022-04-21 04:25:00|10040.3|10035.3|10039.8|10034.8|10040.9|10035.9|10039.3|10034.3|5
1650515400000|2022-04-21 04:30:00|10039.7|10034.7|10038.8|10033.8|10040.4|10035.4|10038.3|10033.3|40
1650515700000|2022-04-21 04:35:00|10039|10034|10040.6|10035.6|10040.8|10035.8|10039|10034|3
1650516000000|2022-04-21 04:40:00|10040.7|10035.7|10040.7|10035.7|10041.8|10036.8|10040.6|10035.6|40
1650516300000|2022-04-21 04:45:00|10040.6|10035.6|10043.1|10038.1|10043.8|10038.8|10040.6|10035.6|24
1650516600000|2022-04-21 04:50:00|10043.2|10038.2|10042.8|10037.8|10043.8|10038.8|10042.3|10037.3|4
1650516900000|2022-04-21 04:55:00|10043.1|10038.1|10040.8|10035.8|10043.3|10038.3|10040.1|10035.1|6
1650517200000|2022-04-21 05:00:00|10041|10036|10035.8|10030.8|10041.4|10036.4|10035.3|10030.3|143
1650517500000|2022-04-21 05:05:00|10036|10031|10035.2|10030.2|10036.8|10031.8|10034.9|10029.9|26
1650517800000|2022-04-21 05:10:00|10035.3|10030.3|10031.6|10026.6|10035.9|10030.9|10031.6|10026.6|41
1650518100000|2022-04-21 05:15:00|10031.5|10026.5|10031.5|10026.5|10032|10027|10029.9|10024.9|76
1650518400000|2022-04-21 05:20:00|10031.4|10026.4|10030.7|10025.7|10032.3|10027.3|10030.2|10025.2|17
1650518700000|2022-04-21 05:25:00|10030.9|10025.9|10030|10025|10031.9|10026.9|10028.7|10023.7|46
1650519000000|2022-04-21 05:30:00|10029.9|10024.9|10028.8|10023.8|10030.7|10025.7|10028.5|10023.5|15
1650519300000|2022-04-21 05:35:00|10028.9|10023.9|10029.7|10024.7|10030.9|10025.9|10028.5|10023.5|15
1650519600000|2022-04-21 05:40:00|10029.6|10024.6|10029.4|10024.4|10030.1|10025.1|10028.8|10023.8|8
1650519900000|2022-04-21 05:45:00|10029.3|10024.3|10027.7|10022.7|10030|10025|10027.3|10022.3|35
1650520200000|2022-04-21 05:50:00|10028|10023|10027.5|10022.5|10028|10023|10024.7|10019.7|55
1650520500000|2022-04-21 05:55:00|10027.3|10022.3|10030.5|10025.5|10030.8|10025.8|10025.8|10020.8|16
1650520800000|2022-04-21 06:00:00|10030.4|10025.4|10027.7|10022.7|10030.8|10025.8|10024.8|10019.8|27
1650521100000|2022-04-21 06:05:00|10027.8|10022.8|10026.4|10021.4|10028.4|10023.4|10024.8|10019.8|41
1650521400000|2022-04-21 06:10:00|10026.3|10021.3|10027|10022|10029.8|10024.8|10026.3|10021.3|10
1650521700000|2022-04-21 06:15:00|10026.8|10021.8|10023|10018|10028.9|10023.9|10023|10018|37
1650522000000|2022-04-21 06:20:00|10023.2|10018.2|10025.8|10020.8|10026.3|10021.3|10022.8|10017.8|14
1650522300000|2022-04-21 06:25:00|10025.5|10020.5|10023|10018|10026.1|10021.1|10021.8|10016.8|29
1650522600000|2022-04-21 06:30:00|10022.9|10017.9|10007.9|10002.9|10023.6|10018.6|10006.5|10001.5|606
1650522900000|2022-04-21 06:35:00|10008|10003|10003.7|9998.7|10009|10004|10003.3|9998.3|264
1650523200000|2022-04-21 06:40:00|10004.1|9999.1|9997.5|9992.5|10005.6|10000.6|9996.3|9991.3|476
1650523500000|2022-04-21 06:45:00|9997.8|9992.8|9999|9994|10000.3|9995.3|9997.3|9992.3|99
1650523800000|2022-04-21 06:50:00|9998.8|9993.8|9995.7|9990.7|9999.8|9994.8|9995.7|9990.7|152
1650524100000|2022-04-21 06:55:00|9995.9|9990.9|9992|9987|9997.8|9992.8|9991.8|9986.8|237
1650524400000|2022-04-21 07:00:00|9991.9|9986.9|10000.1|9995.1|10001.3|9996.3|9991.2|9986.2|504
1650524700000|2022-04-21 07:05:00|10000.3|9995.3|9996.8|9991.8|10002.7|9997.7|9996.2|9991.2|248
1650525000000|2022-04-21 07:10:00|9997.3|9992.3|9995.5|9990.5|9998.2|9993.2|9993.8|9988.8|61
1650525300000|2022-04-21 07:15:00|9995.7|9990.7|9991.5|9986.5|9995.7|9990.7|9989.4|9984.4|152
1650525600000|2022-04-21 07:20:00|9991.8|9986.8|9988.1|9983.1|9994.3|9989.3|9987.8|9982.8|72
1650525900000|2022-04-21 07:25:00|9988|9983|9986.9|9981.9|9988.5|9983.5|9986.3|9981.3|139
1650526200000|2022-04-21 07:30:00|9986.8|9981.8|9987.8|9982.8|9991.6|9986.6|9986.6|9981.6|85
1650526500000|2022-04-21 07:35:00|9987.7|9982.7|9985.3|9980.3|9988.3|9983.3|9983.3|9978.3|256
1650526800000|2022-04-21 07:40:00|9985.2|9980.2|9981.8|9976.8|9985.6|9980.6|9978.2|9973.2|227
1650527100000|2022-04-21 07:45:00|9981.6|9976.6|9978.6|9973.6|9984.3|9979.3|9976.3|9971.3|130
1650527400000|2022-04-21 07:50:00|9978.3|9973.3|9977.8|9972.8|9979|9974|9971.8|9966.8|295
1650527700000|2022-04-21 07:55:00|9978|9973|9977|9972|9980.3|9975.3|9974.6|9969.6|102
1650528000000|2022-04-21 08:00:00|9977.2|9972.2|9983|9978|9983.3|9978.3|9976.3|9971.3|102
1650528300000|2022-04-21 08:05:00|9983.2|9978.2|9985.8|9980.8|9986.8|9981.8|9982.8|9977.8|129
1650528600000|2022-04-21 08:10:00|9985.6|9980.6|9981.9|9976.9|9986.8|9981.8|9980.4|9975.4|53
1650528900000|2022-04-21 08:15:00|9981.7|9976.7|9983.8|9978.8|9985|9980|9981.5|9976.5|84
1650529200000|2022-04-21 08:20:00|9983.7|9978.7|9985.5|9980.5|9985.7|9980.7|9983.4|9978.4|44
1650529500000|2022-04-21 08:25:00|9985.4|9980.4|9989.1|9984.1|9989.6|9984.6|9985.4|9980.4|57
1650529800000|2022-04-21 08:30:00|9989.3|9984.3|9990.8|9985.8|9992.6|9987.6|9989.2|9984.2|63
1650530100000|2022-04-21 08:35:00|9990.7|9985.7|9988.3|9983.3|9991.1|9986.1|9987.6|9982.6|59
1650530400000|2022-04-21 08:40:00|9988.2|9983.2|9982.9|9977.9|9988.2|9983.2|9982.9|9977.9|35
1650530700000|2022-04-21 08:45:00|9983.1|9978.1|9982|9977|9983.4|9978.4|9977.4|9972.4|254
1650531000000|2022-04-21 08:50:00|9981.9|9976.9|9982.3|9977.3|9984|9979|9981.3|9976.3|43
1650531300000|2022-04-21 08:55:00|9982.4|9977.4|9983.5|9978.5|9984|9979|9980|9975|35
1650531600000|2022-04-21 09:00:00|9983.7|9978.7|9982.8|9977.8|9985.9|9980.9|9981.4|9976.4|57
1650531900000|2022-04-21 09:05:00|9982.7|9977.7|9983.8|9978.8|9984|9979|9981.4|9976.4|16
1650532200000|2022-04-21 09:10:00|9983.7|9978.7|9984.7|9979.7|9986.8|9981.8|9982.5|9977.5|31
1650532500000|2022-04-21 09:15:00|9984.8|9979.8|9984|9979|9985.5|9980.5|9982.4|9977.4|28
1650532800000|2022-04-21 09:20:00|9983.9|9978.9|9984.8|9979.8|9987.8|9982.8|9983.5|9978.5|32
1650533100000|2022-04-21 09:25:00|9984.9|9979.9|9987.5|9982.5|9989|9984|9984.5|9979.5|15
1650533400000|2022-04-21 09:30:00|9987.8|9982.8|9986.9|9981.9|9987.8|9982.8|9984|9979|37
1650533700000|2022-04-21 09:35:00|9986.8|9981.8|9989.9|9984.9|9990.4|9985.4|9985.7|9980.7|25
1650534000000|2022-04-21 09:40:00|9989.8|9984.8|9989.6|9984.6|9990.5|9985.5|9987.7|9982.7|20
1650534300000|2022-04-21 09:45:00|9989.5|9984.5|9990.5|9985.5|9992.6|9987.6|9989|9984|44
1650534600000|2022-04-21 09:50:00|9990.7|9985.7|9990.4|9985.4|9991.5|9986.5|9987.5|9982.5|33
1650534900000|2022-04-21 09:55:00|9990.5|9985.5|9989.3|9984.3|9991|9986|9988.5|9983.5|22
1650535200000|2022-04-21 10:00:00|9989|9984|9989.3|9984.3|9990.5|9985.5|9988.5|9983.5|25
1650535500000|2022-04-21 10:05:00|9989|9984|9986.5|9981.5|9990|9985|9984|9979|28
1650535800000|2022-04-21 10:10:00|9986.8|9981.8|9985.4|9980.4|9988.5|9983.5|9985.2|9980.2|29
1650536100000|2022-04-21 10:15:00|9985.3|9980.3|9984|9979|9985.9|9980.9|9982.4|9977.4|35
1650536400000|2022-04-21 10:20:00|9983.8|9978.8|9982.3|9977.3|9983.8|9978.8|9980.5|9975.5|47
1650536700000|2022-04-21 10:25:00|9982|9977|9984.4|9979.4|9984.9|9979.9|9982|9977|20
1650537000000|2022-04-21 10:30:00|9984|9979|9984.8|9979.8|9986.8|9981.8|9982.5|9977.5|60
1650537300000|2022-04-21 10:35:00|9984.9|9979.9|9988|9983|9988.3|9983.3|9983|9978|39
1650537600000|2022-04-21 10:40:00|9987.9|9982.9|9991.8|9986.8|9991.8|9986.8|9987.1|9982.1|39
1650537900000|2022-04-21 10:45:00|9991.9|9986.9|9991.5|9986.5|9993.3|9988.3|9990.5|9985.5|35
1650538200000|2022-04-21 10:50:00|9991.8|9986.8|9993.7|9988.7|9994|9989|9990.1|9985.1|19
1650538500000|2022-04-21 10:55:00|9993.8|9988.8|9996|9991|9996.5|9991.5|9992.9|9987.9|54
1650538800000|2022-04-21 11:00:00|9995.5|9990.5|9998.5|9993.5|10000|9995|9995.5|9990.5|55
1650539100000|2022-04-21 11:05:00|9998.7|9993.7|10001.5|9996.5|10002.8|9997.8|9997.5|9992.5|68
1650539400000|2022-04-21 11:10:00|10001.3|9996.3|10005.4|10000.4|10006.8|10001.8|10001|9996|57
1650539700000|2022-04-21 11:15:00|10005.2|10000.2|10008.1|10003.1|10008.9|10003.9|10003.3|9998.3|43
1650540000000|2022-04-21 11:20:00|10008|10003|10015.4|10010.4|10016|10011|10007.5|10002.5|494
1650540300000|2022-04-21 11:25:00|10016.3|10011.3|10012.2|10007.2|10017.4|10012.4|10011|10006|162
1650540600000|2022-04-21 11:30:00|10012.3|10007.3|10010.3|10005.3|10014.8|10009.8|10010.3|10005.3|43
1650540900000|2022-04-21 11:35:00|10010.5|10005.5|10012.5|10007.5|10014.3|10009.3|10010.1|10005.1|95
1650541200000|2022-04-21 11:40:00|10012.1|10007.1|10016.8|10011.8|10016.9|10011.9|10012.1|10007.1|53
1650541500000|2022-04-21 11:45:00|10016.7|10011.7|10013.5|10008.5|10017.9|10012.9|10012.8|10007.8|65
1650541800000|2022-04-21 11:50:00|10013.3|10008.3|10019.6|10014.6|10020.1|10015.1|10013.1|10008.1|58
1650542100000|2022-04-21 11:55:00|10019.4|10014.4|10016.9|10011.9|10020.3|10015.3|10015.7|10010.7|64
1650542400000|2022-04-21 12:00:00|10016.6|10011.6|10014.1|10009.1|10018|10013|10012.9|10007.9|72
1650542700000|2022-04-21 12:05:00|10013.9|10008.9|10013.5|10008.5|10015.5|10010.5|10013.1|10008.1|96
1650543000000|2022-04-21 12:10:00|10013.7|10008.7|10011.7|10006.7|10014.7|10009.7|10011.7|10006.7|45
1650543300000|2022-04-21 12:15:00|10012|10007|10011.7|10006.7|10013.5|10008.5|10011.5|10006.5|41
1650543600000|2022-04-21 12:20:00|10011.9|10006.9|10016.8|10011.8|10018|10013|10011.7|10006.7|105
1650543900000|2022-04-21 12:25:00|10016.9|10011.9|10017.3|10012.3|10017.6|10012.6|10014.1|10009.1|59
1650544200000|2022-04-21 12:30:00|10017.7|10012.7|10019|10014|10020.3|10015.3|10013.3|10008.3|54
1650544500000|2022-04-21 12:35:00|10018.9|10013.9|10010.5|10005.5|10019|10014|10010.3|10005.3|70
1650544800000|2022-04-21 12:40:00|10010.6|10005.6|10008.6|10003.6|10011.4|10006.4|10007.5|10002.5|68
1650545100000|2022-04-21 12:45:00|10008.9|10003.9|10008.2|10003.2|10010.2|10005.2|10006.7|10001.7|88
1650545400000|2022-04-21 12:50:00|10008.1|10003.1|10007.9|10002.9|10010.9|10005.9|10006.6|10001.6|103
1650545700000|2022-04-21 12:55:00|10008|10003|10007.9|10002.9|10010.4|10005.4|10007.5|10002.5|81
1650546000000|2022-04-21 13:00:00|10008|10003|10008.1|10003.1|10011.6|10006.6|10007.5|10002.5|139
1650546300000|2022-04-21 13:05:00|10008.2|10003.2|10005.6|10000.6|10009.2|10004.2|10004.1|9999.1|68
1650546600000|2022-04-21 13:10:00|10005.9|10000.9|10005.8|10000.8|10008.2|10003.2|10004.1|9999.1|58
1650546900000|2022-04-21 13:15:00|10005.7|10000.7|10006.7|10001.7|10007|10002|10003.1|9998.1|344
1650547200000|2022-04-21 13:20:00|10006.8|10001.8|10007.1|10002.1|10011.6|10006.6|10006.8|10001.8|81
1650547500000|2022-04-21 13:25:00|10007.2|10002.2|10003|9998|10007.2|10002.2|10001|9996|238
1650547800000|2022-04-21 13:30:00|10002.7|9997.7|10006.7|10001.7|10007.5|10002.5|10001.7|9996.7|340
1650548100000|2022-04-21 13:35:00|10006.6|10001.6|10011.2|10006.2|10013.1|10008.1|10003.7|9998.7|193
1650548400000|2022-04-21 13:40:00|10011|10006|10007.9|10002.9|10011.5|10006.5|10005.6|10000.6|310
1650548700000|2022-04-21 13:45:00|10008.1|10003.1|10012.9|10007.9|10013.7|10008.7|10007.7|10002.7|192
1650549000000|2022-04-21 13:50:00|10012.8|10007.8|10010.6|10005.6|10012.8|10007.8|10009.2|10004.2|137
1650549300000|2022-04-21 13:55:00|10010.4|10005.4|10019.1|10014.1|10020.2|10015.2|10008.5|10003.5|230
1650549600000|2022-04-21 14:00:00|10018.9|10013.9|10023.4|10018.4|10023.7|10018.7|10016.9|10011.9|412
1650549900000|2022-04-21 14:05:00|10023.2|10018.2|10021.7|10016.7|10025.7|10020.7|10021.1|10016.1|135
1650550200000|2022-04-21 14:10:00|10021.8|10016.8|10019.8|10014.8|10021.8|10016.8|10016.7|10011.7|54
1650550500000|2022-04-21 14:15:00|10019.9|10014.9|10017.7|10012.7|10021.7|10016.7|10017.2|10012.2|60
1650550800000|2022-04-21 14:20:00|10017.2|10012.2|10019.4|10014.4|10019.8|10014.8|10016.1|10011.1|67
1650551100000|2022-04-21 14:25:00|10019.7|10014.7|10020.6|10015.6|10020.7|10015.7|10016.8|10011.8|44
1650551400000|2022-04-21 14:30:00|10020.7|10015.7|10019.9|10014.9|10021.4|10016.4|10018.3|10013.3|23
1650551700000|2022-04-21 14:35:00|10020.1|10015.1|10021.2|10016.2|10022.8|10017.8|10018.7|10013.7|22
1650552000000|2022-04-21 14:40:00|10021|10016|10023.7|10018.7|10025.5|10020.5|10020.9|10015.9|65
1650552300000|2022-04-21 14:45:00|10023.8|10018.8|10033.2|10028.2|10033.4|10028.4|10023.4|10018.4|393
1650552600000|2022-04-21 14:50:00|10033.5|10028.5|10039.5|10034.5|10039.7|10034.7|10032.3|10027.3|174
1650552900000|2022-04-21 14:55:00|10039.6|10034.6|10043.5|10038.5|10043.5|10038.5|10037.8|10032.8|482
1650553200000|2022-04-21 15:00:00|10043.2|10038.2|10044.3|10039.3|10044.3|10039.3|10039.2|10034.2|415
1650553500000|2022-04-21 15:05:00|10044.7|10039.7|10038.1|10033.1|10045.2|10040.2|10037.1|10032.1|261
1650553800000|2022-04-21 15:10:00|10037.9|10032.9|10037.6|10032.6|10039.5|10034.5|10036.7|10031.7|79
1650554100000|2022-04-21 15:15:00|10037.9|10032.9|10035.8|10030.8|10038.6|10033.6|10034.4|10029.4|206
1650554400000|2022-04-21 15:20:00|10035.6|10030.6|10033.6|10028.6|10037.9|10032.9|10033.1|10028.1|101
1650554700000|2022-04-21 15:25:00|10033.8|10028.8|10033.3|10028.3|10034.4|10029.4|10032.4|10027.4|74
1650555000000|2022-04-21 15:30:00|10033.1|10028.1|10039.2|10034.2|10041.6|10036.6|10033.1|10028.1|284
1650555300000|2022-04-21 15:35:00|10039.1|10034.1|10036.9|10031.9|10040.1|10035.1|10034.6|10029.6|70
1650555600000|2022-04-21 15:40:00|10036.7|10031.7|10041.9|10036.9|10041.9|10036.9|10034.8|10029.8|108
1650555900000|2022-04-21 15:45:00|10042.1|10037.1|10042.7|10037.7|10044.7|10039.7|10040.1|10035.1|208
1650556200000|2022-04-21 15:50:00|10042.8|10037.8|10047.2|10042.2|10048.7|10043.7|10041.7|10036.7|202
1650556500000|2022-04-21 15:55:00|10047.4|10042.4|10045.5|10040.5|10050|10045|10044.4|10039.4|80
1650556800000|2022-04-21 16:00:00|10045.7|10040.7|10045.2|10040.2|10047.7|10042.7|10044.5|10039.5|56
1650557100000|2022-04-21 16:05:00|10045.4|10040.4|10046.1|10041.1|10046.2|10041.2|10042.7|10037.7|26
1650557400000|2022-04-21 16:10:00|10046.2|10041.2|10048.3|10043.3|10049.3|10044.3|10045.1|10040.1|49
1650557700000|2022-04-21 16:15:00|10048.1|10043.1|10049.5|10044.5|10049.7|10044.7|10048.1|10043.1|78
1650558000000|2022-04-21 16:20:00|10049.7|10044.7|10050.9|10045.9|10050.9|10045.9|10045.7|10040.7|125
1650558300000|2022-04-21 16:25:00|10050.8|10045.8|10052.3|10047.3|10054.4|10049.4|10050.2|10045.2|70
1650558600000|2022-04-21 16:30:00|10052.2|10047.2|10047.5|10042.5|10053.7|10048.7|10046.9|10041.9|47
1650558900000|2022-04-21 16:35:00|10047.7|10042.7|10046.2|10041.2|10050|10045|10046.2|10041.2|351
1650559200000|2022-04-21 16:40:00|10046.4|10041.4|10044|10039|10047.4|10042.4|10042|10037|33
1650559500000|2022-04-21 16:45:00|10043.8|10038.8|10046.4|10041.4|10046.8|10041.8|10043.2|10038.2|44
1650559800000|2022-04-21 16:50:00|10046.2|10041.2|10049.9|10044.9|10050.3|10045.3|10046.2|10041.2|56
1650560100000|2022-04-21 16:55:00|10050|10045|10048.7|10043.7|10050.3|10045.3|10048.7|10043.7|108
1650560400000|2022-04-21 17:00:00|10048.6|10043.6|10049.2|10044.2|10050.3|10045.3|10047.9|10042.9|60
1650560700000|2022-04-21 17:05:00|10049.4|10044.4|10046.9|10041.9|10050.4|10045.4|10046.9|10041.9|29
1650561000000|2022-04-21 17:10:00|10046.7|10041.7|10044.2|10039.2|10047.3|10042.3|10043.7|10038.7|54
1650561300000|2022-04-21 17:15:00|10044.4|10039.4|10045.7|10040.7|10053|10048|10044.2|10039.2|319
1650561600000|2022-04-21 17:20:00|10045.9|10040.9|10040.7|10035.7|10046.7|10041.7|10037.7|10032.7|116
1650561900000|2022-04-21 17:25:00|10040.5|10035.5|10039.8|10034.8|10044.7|10039.7|10039.7|10034.7|85
1650562200000|2022-04-21 17:30:00|10039.7|10034.7|10042.2|10037.2|10043.1|10038.1|10037.5|10032.5|63
1650562500000|2022-04-21 17:35:00|10042.1|10037.1|10039.7|10034.7|10045.7|10040.7|10039.2|10034.2|70
1650562800000|2022-04-21 17:40:00|10039.9|10034.9|10040.8|10035.8|10041.6|10036.6|10037.9|10032.9|45
1650563100000|2022-04-21 17:45:00|10040.6|10035.6|10039.6|10034.6|10042.2|10037.2|10038.6|10033.6|46
1650563400000|2022-04-21 17:50:00|10039.4|10034.4|10041.2|10036.2|10042.4|10037.4|10039.2|10034.2|78
1650563700000|2022-04-21 17:55:00|10041|10036|10041.8|10036.8|10042.2|10037.2|10036|10031|75
1650564000000|2022-04-21 18:00:00|10042|10037|10045.4|10040.4|10047.4|10042.4|10042|10037|79
1650564300000|2022-04-21 18:05:00|10045.6|10040.6|10047.4|10042.4|10048.2|10043.2|10041|10036|78
1650564600000|2022-04-21 18:10:00|10047.6|10042.6|10047.9|10042.9|10048.6|10043.6|10046.5|10041.5|46
1650564900000|2022-04-21 18:15:00|10048|10043|10049.8|10044.8|10050.3|10045.3|10047.2|10042.2|34
1650565200000|2022-04-21 18:20:00|10049.6|10044.6|10048.6|10043.6|10050.4|10045.4|10047.8|10042.8|22
1650565500000|2022-04-21 18:25:00|10048.2|10043.2|10050.2|10045.2|10050.2|10045.2|10046.6|10041.6|25
1650565800000|2022-04-21 18:30:00|10050.4|10045.4|10044.2|10039.2|10052.3|10047.3|10043.8|10038.8|61
1650566100000|2022-04-21 18:35:00|10044.3|10039.3|10048.2|10043.2|10048.2|10043.2|10043|10038|53
1650566400000|2022-04-21 18:40:00|10048|10043|10046.8|10041.8|10048.4|10043.4|10045|10040|55
1650566700000|2022-04-21 18:45:00|10046.6|10041.6|10046.8|10041.8|10047.9|10042.9|10046|10041|28
1650567000000|2022-04-21 18:50:00|10046.6|10041.6|10047.6|10042.6|10048.8|10043.8|10045.4|10040.4|38
1650567300000|2022-04-21 18:55:00|10047.8|10042.8|10052|10047|10052.6|10047.6|10047|10042|222
1650567600000|2022-04-21 19:00:00|10052.1|10047.1|10050.7|10045.7|10052.8|10047.8|10049.4|10044.4|95
1650567900000|2022-04-21 19:05:00|10050.6|10045.6|10052.2|10047.2|10052.2|10047.2|10049.2|10044.2|20
1650568200000|2022-04-21 19:10:00|10052|10047|10054.2|10049.2|10055|10050|10052|10047|48
1650568500000|2022-04-21 19:15:00|10054|10049|10054.4|10049.4|10055.5|10050.5|10053.3|10048.3|67
1650568800000|2022-04-21 19:20:00|10054.6|10049.6|10053.4|10048.4|10055.5|10050.5|10053.4|10048.4|45
1650569100000|2022-04-21 19:25:00|10053.1|10048.1|10051.6|10046.6|10054.8|10049.8|10051.2|10046.2|167
1650569400000|2022-04-21 19:30:00|10051.8|10046.8|10053.6|10048.6|10054.4|10049.4|10051.6|10046.6|53
1650569700000|2022-04-21 19:35:00|10053.5|10048.5|10055.3|10050.3|10055.5|10050.5|10052.6|10047.6|107
1650570000000|2022-04-21 19:40:00|10055.1|10050.1|10055.1|10050.1|10055.5|10050.5|10054.6|10049.6|32
1650570300000|2022-04-21 19:45:00|10055.3|10050.3|10056.1|10051.1|10056.6|10051.6|10055.1|10050.1|37
1650570600000|2022-04-21 19:50:00|10055.7|10050.7|10055.1|10050.1|10056.5|10051.5|10054.5|10049.5|27
1650570900000|2022-04-21 19:55:00|10055|10050|10050.4|10045.4|10055.4|10050.4|10049.6|10044.6|53
1650571200000|2022-04-21 20:00:00|10050.6|10045.6|10051.4|10046.4|10052.6|10047.6|10048.6|10043.6|28
1650571500000|2022-04-21 20:05:00|10051.6|10046.6|10052.1|10047.1|10052.9|10047.9|10050.4|10045.4|15
1650571800000|2022-04-21 20:10:00|10052.3|10047.3|10052.1|10047.1|10052.9|10047.9|10051.6|10046.6|12
1650572100000|2022-04-21 20:15:00|10052|10047|10049.1|10044.1|10052|10047|10048.6|10043.6|15
1650572400000|2022-04-21 20:20:00|10049|10044|10050.6|10045.6|10050.6|10045.6|10049|10044|16
1650572700000|2022-04-21 20:25:00|10050.5|10045.5|10049.9|10044.9|10050.5|10045.5|10048.4|10043.4|13
1650573000000|2022-04-21 20:30:00|10049.7|10044.7|10050.1|10045.1|10050.4|10045.4|10049.6|10044.6|2
1650573300000|2022-04-21 20:35:00|10050.3|10045.3|10052.6|10047.6|10053.1|10048.1|10050.3|10045.3|3
1650573600000|2022-04-21 20:40:00|10052.5|10047.5|10053.6|10048.6|10053.6|10048.6|10052.1|10047.1|8
1650573900000|2022-04-21 20:45:00|10053.4|10048.4|10053.6|10048.6|10054.1|10049.1|10052.9|10047.9|12
1650574200000|2022-04-21 20:50:00|10053.5|10048.5|10054.9|10049.9|10055.1|10050.1|10053.4|10048.4|4
1650574500000|2022-04-21 20:55:00|10055.1|10050.1|10053.4|10044.4|10057|10052|10053.4|10044.4|34
1650585600000|2022-04-22 00:00:00|10055.9|10050.9|10055.1|10050.1|10058.3|10053.3|10054.6|10049.6|33
1650585900000|2022-04-22 00:05:00|10054.9|10049.9|10052.1|10047.1|10054.9|10049.9|10050.5|10045.5|32
1650586200000|2022-04-22 00:10:00|10051.9|10046.9|10054.5|10049.5|10056.7|10051.7|10051.9|10046.9|20
1650586500000|2022-04-22 00:15:00|10054.4|10049.4|10054.8|10049.8|10056.1|10051.1|10053.4|10048.4|14
1650586800000|2022-04-22 00:20:00|10054.9|10049.9|10054.1|10049.1|10056.3|10051.3|10053.4|10048.4|11
1650587100000|2022-04-22 00:25:00|10054.2|10049.2|10055.5|10050.5|10055.9|10050.9|10054.2|10049.2|17
1650587400000|2022-04-22 00:30:00|10055.7|10050.7|10052.5|10047.5|10056.1|10051.1|10051.2|10046.2|32
1650587700000|2022-04-22 00:35:00|10052.7|10047.7|10054.9|10049.9|10055.8|10050.8|10052.7|10047.7|11
1650588000000|2022-04-22 00:40:00|10054.8|10049.8|10057.8|10052.8|10058.2|10053.2|10054.8|10049.8|45
1650588300000|2022-04-22 00:45:00|10057.9|10052.9|10057.8|10052.8|10058.2|10053.2|10056.8|10051.8|28
1650588600000|2022-04-22 00:50:00|10057.9|10052.9|10058.9|10053.9|10060.8|10055.8|10057.8|10052.8|117
1650588900000|2022-04-22 00:55:00|10059.2|10054.2|10057|10052|10059.8|10054.8|10055.5|10050.5|34
1650589200000|2022-04-22 01:00:00|10056.9|10051.9|10057.3|10052.3|10057.3|10052.3|10054.5|10049.5|19
1650589500000|2022-04-22 01:05:00|10056.8|10051.8|10054.3|10049.3|10057.3|10052.3|10054.3|10049.3|12
1650589800000|2022-04-22 01:10:00|10053.8|10048.8|10052.7|10047.7|10054.3|10049.3|10052|10047|22
1650590100000|2022-04-22 01:15:00|10052.5|10047.5|10050.3|10045.3|10052.7|10047.7|10048.9|10043.9|25
1650590400000|2022-04-22 01:20:00|10050.1|10045.1|10050.9|10045.9|10051.8|10046.8|10049.8|10044.8|13
1650590700000|2022-04-22 01:25:00|10050.8|10045.8|10053.2|10048.2|10053.2|10048.2|10049.4|10044.4|12
1650591000000|2022-04-22 01:30:00|10053.3|10048.3|10052.9|10047.9|10055.2|10050.2|10052.8|10047.8|16
1650591300000|2022-04-22 01:35:00|10053.1|10048.1|10055.8|10050.8|10055.8|10050.8|10051.3|10046.3|11
1650591600000|2022-04-22 01:40:00|10055.6|10050.6|10055.8|10050.8|10056.3|10051.3|10054.3|10049.3|8
1650591900000|2022-04-22 01:45:00|10056.2|10051.2|10056.8|10051.8|10059.3|10054.3|10055.8|10050.8|29
1650592200000|2022-04-22 01:50:00|10056.6|10051.6|10056.3|10051.3|10058|10053|10055.8|10050.8|6
1650592500000|2022-04-22 01:55:00|10056.2|10051.2|10055.9|10050.9|10058.2|10053.2|10055.8|10050.8|9
1650592800000|2022-04-22 02:00:00|10056|10051|10054.8|10049.8|10057.3|10052.3|10054.8|10049.8|12
1650593100000|2022-04-22 02:05:00|10054.9|10049.9|10054.8|10049.8|10055.8|10050.8|10053.8|10048.8|4
1650593400000|2022-04-22 02:10:00|10054.9|10049.9|10055.8|10050.8|10056.2|10051.2|10054.8|10049.8|5
1650593700000|2022-04-22 02:15:00|10056|10051|10055.9|10050.9|10056.2|10051.2|10054.8|10049.8|7
1650594000000|2022-04-22 02:20:00|10055.8|10050.8|10056.4|10051.4|10056.8|10051.8|10055.3|10050.3|6
1650594300000|2022-04-22 02:25:00|10056.3|10051.3|10055.4|10050.4|10056.8|10051.8|10054.8|10049.8|6
1650594600000|2022-04-22 02:30:00|10055.1|10050.1|10055.3|10050.3|10056.1|10051.1|10055.1|10050.1|3
1650594900000|2022-04-22 02:35:00|10055.4|10050.4|10055.1|10050.1|10055.8|10050.8|10054.8|10049.8|6
1650595200000|2022-04-22 02:40:00|10055.3|10050.3|10054.4|10049.4|10055.9|10050.9|10054.3|10049.3|42
1650595500000|2022-04-22 02:45:00|10054.3|10049.3|10056.8|10051.8|10059|10054|10054.3|10049.3|22
1650595800000|2022-04-22 02:50:00|10057|10052|10052.7|10047.7|10057|10052|10052|10047|18
1650596100000|2022-04-22 02:55:00|10052.6|10047.6|10054.5|10049.5|10055|10050|10052.2|10047.2|4
1650596400000|2022-04-22 03:00:00|10054.7|10049.7|10061.9|10056.9|10062.7|10057.7|10054.2|10049.2|110
1650596700000|2022-04-22 03:05:00|10061.7|10056.7|10060.7|10055.7|10061.7|10056.7|10059.5|10054.5|48
1650597000000|2022-04-22 03:10:00|10060.5|10055.5|10058.9|10053.9|10061|10056|10058.2|10053.2|13
1650597300000|2022-04-22 03:15:00|10059|10054|10053.7|10048.7|10059.2|10054.2|10053.5|10048.5|38
1650597600000|2022-04-22 03:20:00|10053.6|10048.6|10054.4|10049.4|10054.7|10049.7|10052.4|10047.4|12
1650597900000|2022-04-22 03:25:00|10054.2|10049.2|10054.7|10049.7|10055.5|10050.5|10052.7|10047.7|15
1650598200000|2022-04-22 03:30:00|10055.1|10050.1|10052.7|10047.7|10055.2|10050.2|10052.5|10047.5|10
1650598500000|2022-04-22 03:35:00|10052.6|10047.6|10052.9|10047.9|10053.5|10048.5|10052.2|10047.2|3
1650598800000|2022-04-22 03:40:00|10053|10048|10052.2|10047.2|10053.9|10048.9|10051.5|10046.5|10
1650599100000|2022-04-22 03:45:00|10052.4|10047.4|10053.7|10048.7|10054.2|10049.2|10051.8|10046.8|14
1650599400000|2022-04-22 03:50:00|10053.6|10048.6|10053.9|10048.9|10055.2|10050.2|10053.2|10048.2|3
1650599700000|2022-04-22 03:55:00|10054|10049|10052.7|10047.7|10054|10049|10052.7|10047.7|14
1650600000000|2022-04-22 04:00:00|10052.9|10047.9|10053.6|10048.6|10054.2|10049.2|10052.7|10047.7|8
1650600300000|2022-04-22 04:05:00|10053.7|10048.7|10052.7|10047.7|10053.7|10048.7|10051.7|10046.7|15
1650600600000|2022-04-22 04:10:00|10052.6|10047.6|10054.2|10049.2|10054.7|10049.7|10052.2|10047.2|4
1650600900000|2022-04-22 04:15:00|10054.4|10049.4|10050.7|10045.7|10054.5|10049.5|10050.3|10045.3|19
1650601200000|2022-04-22 04:20:00|10050.6|10045.6|10045.7|10040.7|10050.6|10045.6|10043.2|10038.2|63
1650601500000|2022-04-22 04:25:00|10045.8|10040.8|10047.3|10042.3|10047.8|10042.8|10045.3|10040.3|10
1650601800000|2022-04-22 04:30:00|10047.4|10042.4|10047.7|10042.7|10048.6|10043.6|10047.3|10042.3|5
1650602100000|2022-04-22 04:35:00|10047.4|10042.4|10047.4|10042.4|10048.8|10043.8|10046.1|10041.1|4
1650602400000|2022-04-22 04:40:00|10047.3|10042.3|10047.1|10042.1|10048.2|10043.2|10046.9|10041.9|2
1650602700000|2022-04-22 04:45:00|10047.3|10042.3|10047.6|10042.6|10049.2|10044.2|10047.3|10042.3|16
1650603000000|2022-04-22 04:50:00|10047.8|10042.8|10047.3|10042.3|10048|10043|10045.7|10040.7|11
1650603300000|2022-04-22 04:55:00|10047.4|10042.4|10046.1|10041.1|10047.6|10042.6|10046.1|10041.1|8
1650603600000|2022-04-22 05:00:00|10045.9|10040.9|10042.5|10037.5|10046.5|10041.5|10042.3|10037.3|29
1650603900000|2022-04-22 05:05:00|10042.4|10037.4|10042.2|10037.2|10043|10038|10041.8|10036.8|41
1650604200000|2022-04-22 05:10:00|10042|10037|10043.9|10038.9|10043.9|10038.9|10041.3|10036.3|25
1650604500000|2022-04-22 05:15:00|10043.6|10038.6|10043.3|10038.3|10043.9|10038.9|10042.8|10037.8|5
1650604800000|2022-04-22 05:20:00|10043.2|10038.2|10046.1|10041.1|10046.4|10041.4|10043.2|10038.2|6
1650605100000|2022-04-22 05:25:00|10046.2|10041.2|10049.4|10044.4|10049.4|10044.4|10046.2|10041.2|21
1650605400000|2022-04-22 05:30:00|10049.5|10044.5|10050.1|10045.1|10052.1|10047.1|10049.5|10044.5|30
1650605700000|2022-04-22 05:35:00|10050.2|10045.2|10045.7|10040.7|10050.2|10045.2|10045.7|10040.7|12
1650606000000|2022-04-22 05:40:00|10045.9|10040.9|10047.4|10042.4|10047.4|10042.4|10044.7|10039.7|7
1650606300000|2022-04-22 05:45:00|10047.5|10042.5|10047.4|10042.4|10048.6|10043.6|10046.4|10041.4|11
1650606600000|2022-04-22 05:50:00|10047.5|10042.5|10044.7|10039.7|10047.9|10042.9|10044.2|10039.2|7
1650606900000|2022-04-22 05:55:00|10044.9|10039.9|10044.7|10039.7|10045.9|10040.9|10043.3|10038.3|21
1650607200000|2022-04-22 06:00:00|10044.9|10039.9|10045.1|10040.1|10048.5|10043.5|10042.6|10037.6|57
1650607500000|2022-04-22 06:05:00|10044.9|10039.9|10043.6|10038.6|10047.1|10042.1|10040.5|10035.5|50
1650607800000|2022-04-22 06:10:00|10043.7|10038.7|10044.5|10039.5|10045.1|10040.1|10041.1|10036.1|27
1650608100000|2022-04-22 06:15:00|10044.8|10039.8|10045.6|10040.6|10046.9|10041.9|10044.4|10039.4|11
1650608400000|2022-04-22 06:20:00|10045.8|10040.8|10046.6|10041.6|10048.7|10043.7|10045.1|10040.1|22
1650608700000|2022-04-22 06:25:00|10046.5|10041.5|10050|10045|10051.1|10046.1|10046.1|10041.1|38
1650609000000|2022-04-22 06:30:00|10050.1|10045.1|10051.5|10046.5|10051.9|10046.9|10048.6|10043.6|33
1650609300000|2022-04-22 06:35:00|10051.6|10046.6|10048.1|10043.1|10052.5|10047.5|10047.8|10042.8|33
1650609600000|2022-04-22 06:40:00|10048|10043|10052.9|10047.9|10053.9|10048.9|10047.5|10042.5|33
1650609900000|2022-04-22 06:45:00|10053.1|10048.1|10057.9|10052.9|10058|10053|10052.3|10047.3|41
1650610200000|2022-04-22 06:50:00|10058.1|10053.1|10064.2|10059.2|10064.6|10059.6|10056.5|10051.5|367
1650610500000|2022-04-22 06:55:00|10064.3|10059.3|10063.5|10058.5|10065.1|10060.1|10061.5|10056.5|208
1650610800000|2022-04-22 07:00:00|10063.3|10058.3|10065.1|10060.1|10070.3|10065.3|10061.4|10056.4|334
1650611100000|2022-04-22 07:05:00|10065.2|10060.2|10068.8|10063.8|10071.7|10066.7|10064.3|10059.3|131
1650611400000|2022-04-22 07:10:00|10068.9|10063.9|10077.3|10072.3|10079.4|10074.4|10068.8|10063.8|195
1650611700000|2022-04-22 07:15:00|10074.6|10069.6|10076.7|10071.7|10077.1|10072.1|10070.2|10065.2|202
1650612000000|2022-04-22 07:20:00|10076.8|10071.8|10077.7|10072.7|10079.7|10074.7|10076.7|10071.7|52
1650612300000|2022-04-22 07:25:00|10077.4|10072.4|10080.3|10075.3|10082.2|10077.2|10076.8|10071.8|41
1650612600000|2022-04-22 07:30:00|10080.4|10075.4|10075.1|10070.1|10081.1|10076.1|10074.1|10069.1|200
1650612900000|2022-04-22 07:35:00|10075.2|10070.2|10073.6|10068.6|10078.9|10073.9|10073.2|10068.2|35
1650613200000|2022-04-22 07:40:00|10073.7|10068.7|10077.5|10072.5|10077.6|10072.6|10072.6|10067.6|32
1650613500000|2022-04-22 07:45:00|10077.7|10072.7|10079.9|10074.9|10080|10075|10074.7|10069.7|16
1650613800000|2022-04-22 07:50:00|10079.8|10074.8|10076.2|10071.2|10080.7|10075.7|10075.8|10070.8|25
1650614100000|2022-04-22 07:55:00|10076.3|10071.3|10080.5|10075.5|10082.9|10077.9|10075.3|10070.3|76
1650614400000|2022-04-22 08:00:00|10079.7|10074.7|10082.4|10077.4|10083.7|10078.7|10077.2|10072.2|97
1650614700000|2022-04-22 08:05:00|10082.2|10077.2|10082.5|10077.5|10089|10084|10081.3|10076.3|252
1650615000000|2022-04-22 08:10:00|10082.6|10077.6|10083.7|10078.7|10085.7|10080.7|10081.6|10076.6|19
1650615300000|2022-04-22 08:15:00|10083.6|10078.6|10085.7|10080.7|10086.1|10081.1|10082|10077|24
1650615600000|2022-04-22 08:20:00|10086|10081|10087.7|10082.7|10088.4|10083.4|10083.2|10078.2|130
1650615900000|2022-04-22 08:25:00|10087.6|10082.6|10090.8|10085.8|10092.4|10087.4|10087|10082|418
1650616200000|2022-04-22 08:30:00|10091|10086|10091.1|10086.1|10092.6|10087.6|10087.1|10082.1|52
1650616500000|2022-04-22 08:35:00|10090.9|10085.9|10090.5|10085.5|10092.1|10087.1|10089.4|10084.4|234
1650616800000|2022-04-22 08:40:00|10090.7|10085.7|10096|10091|10096.5|10091.5|10090.5|10085.5|179
1650617100000|2022-04-22 08:45:00|10096.1|10091.1|10094.2|10089.2|10096.9|10091.9|10093.2|10088.2|323
1650617400000|2022-04-22 08:50:00|10094.3|10089.3|10094.6|10089.6|10095.9|10090.9|10093.2|10088.2|386
1650617700000|2022-04-22 08:55:00|10094.8|10089.8|10096.3|10091.3|10096.3|10091.3|10092.4|10087.4|40
1650618000000|2022-04-22 09:00:00|10096.4|10091.4|10095.8|10090.8|10099.1|10094.1|10092.7|10087.7|84
1650618300000|2022-04-22 09:05:00|10096|10091|10098.5|10093.5|10100|10095|10095.2|10090.2|279
1650618600000|2022-04-22 09:10:00|10098.3|10093.3|10094.5|10089.5|10098.3|10093.3|10093.8|10088.8|30
1650618900000|2022-04-22 09:15:00|10094.6|10089.6|10092.2|10087.2|10094.6|10089.6|10091.2|10086.2|44
1650619200000|2022-04-22 09:20:00|10092.3|10087.3|10091|10086|10094.2|10089.2|10091|10086|57
1650619500000|2022-04-22 09:25:00|10091.1|10086.1|10095.1|10090.1|10095.5|10090.5|10090.3|10085.3|27
1650619800000|2022-04-22 09:30:00|10094.8|10089.8|10097.7|10092.7|10098|10093|10094.1|10089.1|30
1650620100000|2022-04-22 09:35:00|10097.8|10092.8|10100.4|10095.4|10100.5|10095.5|10097.1|10092.1|186
1650620400000|2022-04-22 09:40:00|10100.6|10095.6|10097.1|10092.1|10100.6|10095.6|10096.1|10091.1|36
1650620700000|2022-04-22 09:45:00|10097.2|10092.2|10100.4|10095.4|10100.7|10095.7|10097.1|10092.1|125
1650621000000|2022-04-22 09:50:00|10100.7|10095.7|10097.1|10092.1|10101.4|10096.4|10097.1|10092.1|146
1650621300000|2022-04-22 09:55:00|10096.9|10091.9|10095.2|10090.2|10097.2|10092.2|10095.1|10090.1|34
1650621600000|2022-04-22 10:00:00|10095.4|10090.4|10095.9|10090.9|10098.2|10093.2|10094.7|10089.7|22
1650621900000|2022-04-22 10:05:00|10096.1|10091.1|10097.1|10092.1|10097.4|10092.4|10095.1|10090.1|27
1650622200000|2022-04-22 10:10:00|10097.2|10092.2|10097.1|10092.1|10097.8|10092.8|10095.8|10090.8|26
1650622500000|2022-04-22 10:15:00|10097.2|10092.2|10096.9|10091.9|10098.8|10093.8|10096.1|10091.1|36
1650622800000|2022-04-22 10:20:00|10096.7|10091.7|10095|10090|10096.9|10091.9|10095|10090|29
1650623100000|2022-04-22 10:25:00|10095.2|10090.2|10094.2|10089.2|10095.2|10090.2|10092.1|10087.1|38
1650623400000|2022-04-22 10:30:00|10094.3|10089.3|10092.2|10087.2|10094.9|10089.9|10091.3|10086.3|47
1650623700000|2022-04-22 10:35:00|10091.7|10086.7|10092.9|10087.9|10093.2|10088.2|10091.2|10086.2|40
1650624000000|2022-04-22 10:40:00|10092.8|10087.8|10090.2|10085.2|10093.2|10088.2|10090.2|10085.2|42
1650624300000|2022-04-22 10:45:00|10090.3|10085.3|10090.8|10085.8|10091.3|10086.3|10089.3|10084.3|119
1650624600000|2022-04-22 10:50:00|10090.9|10085.9|10087.3|10082.3|10090.9|10085.9|10086.9|10081.9|88
1650624900000|2022-04-22 10:55:00|10087.5|10082.5|10084.9|10079.9|10088.3|10083.3|10084.5|10079.5|149
1650625200000|2022-04-22 11:00:00|10085.1|10080.1|10084.1|10079.1|10086.5|10081.5|10082.9|10077.9|150
1650625500000|2022-04-22 11:05:00|10084.3|10079.3|10082.1|10077.1|10085.7|10080.7|10081.5|10076.5|53
1650625800000|2022-04-22 11:10:00|10082.3|10077.3|10080.2|10075.2|10082.5|10077.5|10078.3|10073.3|98
1650626100000|2022-04-22 11:15:00|10080.4|10075.4|10077.8|10072.8|10082.3|10077.3|10077.3|10072.3|50
1650626400000|2022-04-22 11:20:00|10077.6|10072.6|10079|10074|10080.8|10075.8|10077.6|10072.6|38
1650626700000|2022-04-22 11:25:00|10078.9|10073.9|10078.8|10073.8|10079.8|10074.8|10077.6|10072.6|14
1650627000000|2022-04-22 11:30:00|10078.6|10073.6|10080.9|10075.9|10080.9|10075.9|10078.6|10073.6|34
1650627300000|2022-04-22 11:35:00|10080.7|10075.7|10079.4|10074.4|10081|10076|10078.3|10073.3|27
1650627600000|2022-04-22 11:40:00|10079.3|10074.3|10078.2|10073.2|10079.4|10074.4|10078|10073|11
1650627900000|2022-04-22 11:45:00|10078|10073|10080.4|10075.4|10080.4|10075.4|10078|10073|23
1650628200000|2022-04-22 11:50:00|10080.2|10075.2|10081.6|10076.6|10082|10077|10079.9|10074.9|32
1650628500000|2022-04-22 11:55:00|10081.5|10076.5|10080.2|10075.2|10082|10077|10080.1|10075.1|31
1650628800000|2022-04-22 12:00:00|10080.3|10075.3|10081.5|10076.5|10083.6|10078.6|10079.9|10074.9|45
1650629100000|2022-04-22 12:05:00|10081.6|10076.6|10083.2|10078.2|10084.8|10079.8|10081.1|10076.1|123
1650629400000|2022-04-22 12:10:00|10083.4|10078.4|10085.5|10080.5|10085.9|10080.9|10083.4|10078.4|33
1650629700000|2022-04-22 12:15:00|10085.7|10080.7|10083.5|10078.5|10086.9|10081.9|10081.8|10076.8|51
1650630000000|2022-04-22 12:20:00|10083.7|10078.7|10082.3|10077.3|10085.1|10080.1|10081.1|10076.1|18
1650630300000|2022-04-22 12:25:00|10082.2|10077.2|10085.1|10080.1|10085.1|10080.1|10081.6|10076.6|10
1650630600000|2022-04-22 12:30:00|10085.3|10080.3|10086.6|10081.6|10086.8|10081.8|10082.6|10077.6|25
1650630900000|2022-04-22 12:35:00|10086.4|10081.4|10081.5|10076.5|10086.4|10081.4|10080.4|10075.4|150
1650631200000|2022-04-22 12:40:00|10081.4|10076.4|10083.1|10078.1|10084.6|10079.6|10080.4|10075.4|17
1650631500000|2022-04-22 12:45:00|10083.4|10078.4|10082.7|10077.7|10085.2|10080.2|10082.4|10077.4|34
1650631800000|2022-04-22 12:50:00|10082.8|10077.8|10085.6|10080.6|10088.9|10083.9|10082.8|10077.8|150
1650632100000|2022-04-22 12:55:00|10085.4|10080.4|10085.9|10080.9|10085.9|10080.9|10082.8|10077.8|31
1650632400000|2022-04-22 13:00:00|10085.7|10080.7|10083|10078|10086.5|10081.5|10082.4|10077.4|40
1650632700000|2022-04-22 13:05:00|10083.4|10078.4|10074.9|10069.9|10083.5|10078.5|10069.2|10064.2|246
1650633000000|2022-04-22 13:10:00|10075.3|10070.3|10082.5|10077.5|10083.7|10078.7|10074.2|10069.2|95
1650633300000|2022-04-22 13:15:00|10082.8|10077.8|10083.9|10078.9|10085.9|10080.9|10081.3|10076.3|62
1650633600000|2022-04-22 13:20:00|10083.8|10078.8|10079.5|10074.5|10083.9|10078.9|10078.9|10073.9|40
1650633900000|2022-04-22 13:25:00|10079.4|10074.4|10082|10077|10082.5|10077.5|10078.4|10073.4|69
1650634200000|2022-04-22 13:30:00|10082.3|10077.3|10087.3|10082.3|10090|10085|10082.3|10077.3|97
1650634500000|2022-04-22 13:35:00|10087.7|10082.7|10093.3|10088.3|10095.5|10090.5|10087.5|10082.5|277
1650634800000|2022-04-22 13:40:00|10093.1|10088.1|10090.8|10085.8|10095.9|10090.9|10086.5|10081.5|146
1650635100000|2022-04-22 13:45:00|10091|10086|10091.3|10086.3|10093.9|10088.9|10086.8|10081.8|92
1650635400000|2022-04-22 13:50:00|10091.1|10086.1|10086.6|10081.6|10092.6|10087.6|10085.6|10080.6|123
1650635700000|2022-04-22 13:55:00|10086.5|10081.5|10094|10089|10096.1|10091.1|10085.2|10080.2|294
1650636000000|2022-04-22 14:00:00|10094.1|10089.1|10087.6|10082.6|10095.6|10090.6|10087|10082|145
1650636300000|2022-04-22 14:05:00|10087.5|10082.5|10091.1|10086.1|10091.9|10086.9|10084.4|10079.4|190
1650636600000|2022-04-22 14:10:00|10091.4|10086.4|10093.4|10088.4|10097.1|10092.1|10090.6|10085.6|387
1650636900000|2022-04-22 14:15:00|10093.2|10088.2|10090.8|10085.8|10096.4|10091.4|10089.4|10084.4|38
1650637200000|2022-04-22 14:20:00|10091|10086|10092.5|10087.5|10095.5|10090.5|10091|10086|46
1650637500000|2022-04-22 14:25:00|10092.6|10087.6|10094.9|10089.9|10095.5|10090.5|10091.2|10086.2|51
1650637800000|2022-04-22 14:30:00|10094.7|10089.7|10100.6|10095.6|10103.6|10098.6|10094.4|10089.4|538
1650638100000|2022-04-22 14:35:00|10100.8|10095.8|10105.3|10100.3|10105.4|10100.4|10097.9|10092.9|129
1650638400000|2022-04-22 14:40:00|10105.4|10100.4|10105.4|10100.4|10107.7|10102.7|10104.5|10099.5|235
1650638700000|2022-04-22 14:45:00|10105.3|10100.3|10106.9|10101.9|10107.7|10102.7|10103.4|10098.4|148
1650639000000|2022-04-22 14:50:00|10107.2|10102.2|10114.2|10109.2|10114.2|10109.2|10106.8|10101.8|289
1650639300000|2022-04-22 14:55:00|10114.3|10109.3|10114.7|10109.7|10115.1|10110.1|10110.5|10105.5|126
1650639600000|2022-04-22 15:00:00|10114.5|10109.5|10115.8|10110.8|10118.5|10113.5|10112.2|10107.2|443
1650639900000|2022-04-22 15:05:00|10116|10111|10113.7|10108.7|10116.6|10111.6|10112.8|10107.8|42
1650640200000|2022-04-22 15:10:00|10113.8|10108.8|10120.5|10115.5|10120.9|10115.9|10113.8|10108.8|286
1650640500000|2022-04-22 15:15:00|10120.3|10115.3|10124|10119|10124.7|10119.7|10117.7|10112.7|125
1650640800000|2022-04-22 15:20:00|10124.2|10119.2|10116.2|10111.2|10124.2|10119.2|10116.2|10111.2|167
1650641100000|2022-04-22 15:25:00|10116.4|10111.4|10111.1|10106.1|10116.7|10111.7|10110.5|10105.5|156
1650641400000|2022-04-22 15:30:00|10111.2|10106.2|10112.2|10107.2|10112.3|10107.3|10106.8|10101.8|118
1650641700000|2022-04-22 15:35:00|10112.3|10107.3|10114.4|10109.4|10116.7|10111.7|10111.4|10106.4|127
1650642000000|2022-04-22 15:40:00|10114.2|10109.2|10115|10110|10117|10112|10112.2|10107.2|110
1650642300000|2022-04-22 15:45:00|10115.2|10110.2|10116|10111|10117.4|10112.4|10114.6|10109.6|188
1650642600000|2022-04-22 15:50:00|10116.2|10111.2|10113.3|10108.3|10116.6|10111.6|10112.9|10107.9|54
1650642900000|2022-04-22 15:55:00|10113.4|10108.4|10114.8|10109.8|10116.4|10111.4|10113.2|10108.2|65
1650643200000|2022-04-22 16:00:00|10114.7|10109.7|10114.9|10109.9|10115.8|10110.8|10112.4|10107.4|48
1650643500000|2022-04-22 16:05:00|10115|10110|10117.7|10112.7|10117.7|10112.7|10113.8|10108.8|57
1650643800000|2022-04-22 16:10:00|10117.5|10112.5|10119.4|10114.4|10120|10115|10116.9|10111.9|69
1650644100000|2022-04-22 16:15:00|10119.3|10114.3|10121.6|10116.6|10121.6|10116.6|10118.8|10113.8|132
1650644400000|2022-04-22 16:20:00|10121.9|10116.9|10123.3|10118.3|10124.3|10119.3|10121.6|10116.6|236
1650644700000|2022-04-22 16:25:00|10123.1|10118.1|10122.1|10117.1|10124.6|10119.6|10121.9|10116.9|106
1650645000000|2022-04-22 16:30:00|10121.6|10116.6|10118.3|10113.3|10122.1|10117.1|10118.2|10113.2|61
1650645300000|2022-04-22 16:35:00|10118.4|10113.4|10117.9|10112.9|10119.1|10114.1|10116.1|10111.1|62
1650645600000|2022-04-22 16:40:00|10117.8|10112.8|10117.8|10112.8|10118.9|10113.9|10117.1|10112.1|25
1650645900000|2022-04-22 16:45:00|10117.9|10112.9|10117.1|10112.1|10118.3|10113.3|10116.6|10111.6|21
1650646200000|2022-04-22 16:50:00|10117.2|10112.2|10118.7|10113.7|10119.5|10114.5|10117.2|10112.2|14
1650646500000|2022-04-22 16:55:00|10118.4|10113.4|10120.5|10115.5|10121|10116|10117.9|10112.9|61
1650646800000|2022-04-22 17:00:00|10120.6|10115.6|10117|10112|10121|10116|10116.7|10111.7|106
1650647100000|2022-04-22 17:05:00|10116.8|10111.8|10117.8|10112.8|10117.9|10112.9|10115.9|10110.9|46
1650647400000|2022-04-22 17:10:00|10117.6|10112.6|10118.3|10113.3|10119.1|10114.1|10117.1|10112.1|27
1650647700000|2022-04-22 17:15:00|10118.2|10113.2|10117.5|10112.5|10119.3|10114.3|10117.4|10112.4|39
1650648000000|2022-04-22 17:20:00|10117.8|10112.8|10118.3|10113.3|10119.2|10114.2|10117.2|10112.2|16
1650648300000|2022-04-22 17:25:00|10118.1|10113.1|10116.6|10111.6|10119.1|10114.1|10115.9|10110.9|28
1650648600000|2022-04-22 17:30:00|10116.4|10111.4|10113.4|10108.4|10116.7|10111.7|10113.4|10108.4|29
1650648900000|2022-04-22 17:35:00|10113.5|10108.5|10107.5|10102.5|10113.5|10108.5|10105.5|10100.5|119
1650649200000|2022-04-22 17:40:00|10107.6|10102.6|10106.3|10101.3|10107.6|10102.6|10105.9|10100.9|49
1650649500000|2022-04-22 17:45:00|10107.5|10102.5|10106.1|10101.1|10108.6|10103.6|10105.7|10100.7|215
1650649800000|2022-04-22 17:50:00|10105.6|10100.6|10108.1|10103.1|10108.8|10103.8|10105.1|10100.1|487
1650650100000|2022-04-22 17:55:00|10108.3|10103.3|10109.6|10104.6|10110.6|10105.6|10107.6|10102.6|106
1650650400000|2022-04-22 18:00:00|10109.7|10104.7|10105.9|10100.9|10111.1|10106.1|10105.8|10100.8|566
1650650700000|2022-04-22 18:05:00|10106.1|10101.1|10108.6|10103.6|10109.6|10104.6|10104.6|10099.6|303
1650651000000|2022-04-22 18:10:00|10108.5|10103.5|10110.1|10105.1|10110.2|10105.2|10107.6|10102.6|58
1650651300000|2022-04-22 18:15:00|10109.9|10104.9|10104.1|10099.1|10110.1|10105.1|10103.6|10098.6|153
1650651600000|2022-04-22 18:20:00|10103.8|10098.8|10106.1|10101.1|10106.1|10101.1|10102.7|10097.7|396
1650651900000|2022-04-22 18:25:00|10106.3|10101.3|10106.9|10101.9|10107.9|10102.9|10104.8|10099.8|169
1650652200000|2022-04-22 18:30:00|10107.1|10102.1|10109|10104|10109|10104|10105.6|10100.6|126
1650652500000|2022-04-22 18:35:00|10109.1|10104.1|10107.5|10102.5|10110.4|10105.4|10106.6|10101.6|142
1650652800000|2022-04-22 18:40:00|10107.6|10102.6|10104.9|10099.9|10108.1|10103.1|10104.6|10099.6|118
1650653100000|2022-04-22 18:45:00|10105.1|10100.1|10104.9|10099.9|10107.4|10102.4|10104.6|10099.6|40
1650653400000|2022-04-22 18:50:00|10105|10100|10106.6|10101.6|10109|10104|10104.9|10099.9|267
1650653700000|2022-04-22 18:55:00|10106.9|10101.9|10111.4|10106.4|10112.6|10107.6|10106.6|10101.6|346
1650654000000|2022-04-22 19:00:00|10111.1|10106.1|10108.9|10103.9|10111.1|10106.1|10108|10103|45
1650654300000|2022-04-22 19:05:00|10108.7|10103.7|10107.6|10102.6|10109.4|10104.4|10106.1|10101.1|12
1650654600000|2022-04-22 19:10:00|10107.9|10102.9|10106.9|10101.9|10108.6|10103.6|10105.9|10100.9|10
1650654900000|2022-04-22 19:15:00|10107|10102|10104.4|10099.4|10108|10103|10103.7|10098.7|96
1650655200000|2022-04-22 19:20:00|10104.2|10099.2|10104.9|10099.9|10105.9|10100.9|10103.2|10098.2|25
1650655500000|2022-04-22 19:25:00|10104.7|10099.7|10104.6|10099.6|10105.2|10100.2|10103.6|10098.6|32
1650655800000|2022-04-22 19:30:00|10104.7|10099.7|10103.6|10098.6|10105.4|10100.4|10103.1|10098.1|16
1650656100000|2022-04-22 19:35:00|10103.5|10098.5|10101.8|10096.8|10103.6|10098.6|10101.7|10096.7|45
1650656400000|2022-04-22 19:40:00|10101.7|10096.7|10103.7|10098.7|10104.1|10099.1|10101|10096|73
1650656700000|2022-04-22 19:45:00|10103.6|10098.6|10105.2|10100.2|10106.9|10101.9|10103.6|10098.6|42
1650657000000|2022-04-22 19:50:00|10105.1|10100.1|10106.1|10101.1|10108.4|10103.4|10105.1|10100.1|34
1650657300000|2022-04-22 19:55:00|10106.2|10101.2|10106.9|10101.9|10109.1|10104.1|10106.1|10101.1|63
1650657600000|2022-04-22 20:00:00|10107.1|10102.1|10103.6|10098.6|10107.5|10102.5|10102.3|10097.3|64
1650657900000|2022-04-22 20:05:00|10103.5|10098.5|10107.4|10102.4|10107.9|10102.9|10102.9|10097.9|19
1650658200000|2022-04-22 20:10:00|10107.2|10102.2|10103.3|10098.3|10107.2|10102.2|10103.1|10098.1|6
1650658500000|2022-04-22 20:15:00|10103.1|10098.1|10102.5|10097.5|10103.1|10098.1|10102.2|10097.2|16
1650658800000|2022-04-22 20:20:00|10102.3|10097.3|10101.7|10096.7|10102.3|10097.3|10101.3|10096.3|9
1650659100000|2022-04-22 20:25:00|10101.8|10096.8|10101.7|10096.7|10102.5|10097.5|10101.3|10096.3|11
1650659400000|2022-04-22 20:30:00|10101.5|10096.5|10102.5|10097.5|10103|10098|10101.4|10096.4|38
1650659700000|2022-04-22 20:35:00|10102.3|10097.3|10102.2|10097.2|10102.8|10097.8|10101.9|10096.9|5
1650660000000|2022-04-22 20:40:00|10102.5|10097.5|10102.5|10097.5|10103.1|10098.1|10101.9|10096.9|13
1650660300000|2022-04-22 20:45:00|10102.6|10097.6|10103.3|10098.3|10104.6|10099.6|10102.5|10097.5|13
1650660600000|2022-04-22 20:50:00|10103.1|10098.1|10101.3|10096.3|10103.3|10098.3|10101.3|10096.3|6
1650660900000|2022-04-22 20:55:00|10101.4|10096.4|10104.3|10097.3|10104.3|10098.2|10101|10096|20
1650844800000|2022-04-25 00:00:00|10098.9|10093.9|10100.9|10095.9|10104.8|10099.8|10097.4|10092.4|34
1650845100000|2022-04-25 00:05:00|10100.8|10095.8|10101.8|10096.8|10101.9|10096.9|10096.9|10091.9|38
1650845400000|2022-04-25 00:10:00|10101.7|10096.7|10102.7|10097.7|10103.3|10098.3|10101.4|10096.4|40
1650845700000|2022-04-25 00:15:00|10102.5|10097.5|10103.4|10098.4|10103.6|10098.6|10100.7|10095.7|9
1650846000000|2022-04-25 00:20:00|10103.3|10098.3|10104.5|10099.5|10105.2|10100.2|10102.9|10097.9|30
1650846300000|2022-04-25 00:25:00|10104.3|10099.3|10102.9|10097.9|10105.4|10100.4|10102.8|10097.8|12
1650846600000|2022-04-25 00:30:00|10102.8|10097.8|10105.1|10100.1|10105.2|10100.2|10100.9|10095.9|12
1650846900000|2022-04-25 00:35:00|10104.8|10099.8|10102|10097|10105|10100|10101.8|10096.8|8
1650847200000|2022-04-25 00:40:00|10101.9|10096.9|10102.3|10097.3|10102.7|10097.7|10099.3|10094.3|17
1650847500000|2022-04-25 00:45:00|10102.2|10097.2|10101.5|10096.5|10103.9|10098.9|10100.8|10095.8|11
1650847800000|2022-04-25 00:50:00|10101.7|10096.7|10103.3|10098.3|10104.6|10099.6|10100.8|10095.8|12
1650848100000|2022-04-25 00:55:00|10103.2|10098.2|10105.2|10100.2|10106.5|10101.5|10102.9|10097.9|34
1650848400000|2022-04-25 01:00:00|10105.1|10100.1|10105.1|10100.1|10106.4|10101.4|10103.5|10098.5|23
1650848700000|2022-04-25 01:05:00|10105.2|10100.2|10106.5|10101.5|10107.3|10102.3|10105.1|10100.1|6
1650849000000|2022-04-25 01:10:00|10106.6|10101.6|10108|10103|10108.9|10103.9|10106.2|10101.2|30
1650849300000|2022-04-25 01:15:00|10107.9|10102.9|10105.1|10100.1|10108.3|10103.3|10104.4|10099.4|14
1650849600000|2022-04-25 01:20:00|10105.2|10100.2|10106.2|10101.2|10107.7|10102.7|10104.7|10099.7|12
1650849900000|2022-04-25 01:25:00|10106.4|10101.4|10107.7|10102.7|10107.9|10102.9|10105.1|10100.1|14
1650850200000|2022-04-25 01:30:00|10107.9|10102.9|10113.3|10108.3|10114.1|10109.1|10107.1|10102.1|19
1650850500000|2022-04-25 01:35:00|10113.5|10108.5|10110.7|10105.7|10113.7|10108.7|10110.3|10105.3|29
1650850800000|2022-04-25 01:40:00|10110.8|10105.8|10114.8|10109.8|10115.3|10110.3|10110.5|10105.5|26
1650851100000|2022-04-25 01:45:00|10114.6|10109.6|10118.5|10113.5|10118.8|10113.8|10113.3|10108.3|51
1650851400000|2022-04-25 01:50:00|10118.6|10113.6|10116.8|10111.8|10119.3|10114.3|10115|10110|34
1650851700000|2022-04-25 01:55:00|10116.6|10111.6|10116.8|10111.8|10117.8|10112.8|10116|10111|88
1650852000000|2022-04-25 02:00:00|10116.5|10111.5|10114.4|10109.4|10117.6|10112.6|10113.8|10108.8|18
1650852300000|2022-04-25 02:05:00|10114.3|10109.3|10116|10111|10116.6|10111.6|10113.8|10108.8|5
1650852600000|2022-04-25 02:10:00|10115.9|10110.9|10117.9|10112.9|10118.8|10113.8|10115.9|10110.9|14
1650852900000|2022-04-25 02:15:00|10118|10113|10117.3|10112.3|10118.9|10113.9|10117.3|10112.3|9
1650853200000|2022-04-25 02:20:00|10117|10112|10115.6|10110.6|10117.8|10112.8|10114.8|10109.8|36
1650853500000|2022-04-25 02:25:00|10115.8|10110.8|10117.8|10112.8|10118.6|10113.6|10114.8|10109.8|13
1650853800000|2022-04-25 02:30:00|10117.9|10112.9|10116.6|10111.6|10118.3|10113.3|10115.3|10110.3|11
1650854100000|2022-04-25 02:35:00|10116.8|10111.8|10118.9|10113.9|10119.1|10114.1|10116.8|10111.8|33
1650854400000|2022-04-25 02:40:00|10119|10114|10118.5|10113.5|10119.5|10114.5|10117.4|10112.4|15
1650854700000|2022-04-25 02:45:00|10118.4|10113.4|10117.3|10112.3|10118.8|10113.8|10115.8|10110.8|12
1650855000000|2022-04-25 02:50:00|10117.1|10112.1|10114.9|10109.9|10117.3|10112.3|10114.8|10109.8|9
1650855300000|2022-04-25 02:55:00|10114.8|10109.8|10116.3|10111.3|10118.6|10113.6|10114.8|10109.8|13
1650855600000|2022-04-25 03:00:00|10116.4|10111.4|10117.2|10112.2|10117.8|10112.8|10116|10111|11
1650855900000|2022-04-25 03:05:00|10117.4|10112.4|10116.5|10111.5|10117.7|10112.7|10115.7|10110.7|18
1650856200000|2022-04-25 03:10:00|10116.4|10111.4|10114.9|10109.9|10117.1|10112.1|10114.2|10109.2|44
1650856500000|2022-04-25 03:15:00|10114.7|10109.7|10114.1|10109.1|10115.2|10110.2|10113.5|10108.5|61
1650856800000|2022-04-25 03:20:00|10114.2|10109.2|10113.7|10108.7|10114.2|10109.2|10113.2|10108.2|4
1650857100000|2022-04-25 03:25:00|10113.9|10108.9|10111.9|10106.9|10114.7|10109.7|10111.9|10106.9|12
1650857400000|2022-04-25 03:30:00|10112|10107|10111.9|10106.9|10113.7|10108.7|10111.7|10106.7|21
1650857700000|2022-04-25 03:35:00|10112|10107|10114|10109|10114.7|10109.7|10111.7|10106.7|11
1650858000000|2022-04-25 03:40:00|10114.1|10109.1|10114|10109|10114.7|10109.7|10113.7|10108.7|11
1650858300000|2022-04-25 03:45:00|10114.2|10109.2|10113.2|10108.2|10114.7|10109.7|10112.5|10107.5|5
1650858600000|2022-04-25 03:50:00|10113.1|10108.1|10113.7|10108.7|10114.1|10109.1|10112.7|10107.7|4
1650858900000|2022-04-25 03:55:00|10113.6|10108.6|10116|10111|10116|10111|10112.7|10107.7|14
1650859200000|2022-04-25 04:00:00|10115.9|10110.9|10114.9|10109.9|10116.2|10111.2|10114.9|10109.9|8
1650859500000|2022-04-25 04:05:00|10114.7|10109.7|10114.4|10109.4|10115.5|10110.5|10113.7|10108.7|12
1650859800000|2022-04-25 04:10:00|10114.2|10109.2|10113.2|10108.2|10114.9|10109.9|10113.2|10108.2|5
1650860100000|2022-04-25 04:15:00|10113.4|10108.4|10113.7|10108.7|10114.2|10109.2|10113.2|10108.2|3
1650860400000|2022-04-25 04:20:00|10114.1|10109.1|10115|10110|10116.1|10111.1|10113.7|10108.7|6
1650860700000|2022-04-25 04:25:00|10114.8|10109.8|10115.2|10110.2|10115.7|10110.7|10114|10109|8
1650861000000|2022-04-25 04:30:00|10115.1|10110.1|10119.2|10114.2|10119.5|10114.5|10115|10110|17
1650861300000|2022-04-25 04:35:00|10119.1|10114.1|10117.7|10112.7|10119.5|10114.5|10117.2|10112.2|4
1650861600000|2022-04-25 04:40:00|10117.6|10112.6|10119.2|10114.2|10120.6|10115.6|10117.2|10112.2|17
1650861900000|2022-04-25 04:45:00|10119.1|10114.1|10120.6|10115.6|10121|10116|10119.1|10114.1|25
1650862200000|2022-04-25 04:50:00|10120.5|10115.5|10121|10116|10121.8|10116.8|10120.3|10115.3|11
1650862500000|2022-04-25 04:55:00|10120.9|10115.9|10122.2|10117.2|10123.3|10118.3|10120.3|10115.3|46
1650862800000|2022-04-25 05:00:00|10121.9|10116.9|10122|10117|10122.6|10117.6|10120.8|10115.8|17
1650863100000|2022-04-25 05:05:00|10121.9|10116.9|10122.2|10117.2|10123.3|10118.3|10121.9|10116.9|7
1650863400000|2022-04-25 05:10:00|10122|10117|10122.6|10117.6|10123.3|10118.3|10121.8|10116.8|15
1650863700000|2022-04-25 05:15:00|10122.7|10117.7|10122.6|10117.6|10122.9|10117.9|10122.2|10117.2|26
1650864000000|2022-04-25 05:20:00|10122.4|10117.4|10123.3|10118.3|10123.3|10118.3|10121.7|10116.7|21
1650864300000|2022-04-25 05:25:00|10123.2|10118.2|10122|10117|10123.3|10118.3|10121.4|10116.4|11
1650864600000|2022-04-25 05:30:00|10121.9|10116.9|10122.8|10117.8|10123.1|10118.1|10121.4|10116.4|13
1650864900000|2022-04-25 05:35:00|10122.9|10117.9|10124.8|10119.8|10126.2|10121.2|10122.6|10117.6|51
1650865200000|2022-04-25 05:40:00|10124.7|10119.7|10121.6|10116.6|10125.2|10120.2|10120.6|10115.6|24
1650865500000|2022-04-25 05:45:00|10121.7|10116.7|10122.7|10117.7|10123.1|10118.1|10121.3|10116.3|5
1650865800000|2022-04-25 05:50:00|10122.8|10117.8|10125.1|10120.1|10125.2|10120.2|10122.8|10117.8|22
1650866100000|2022-04-25 05:55:00|10125|10120|10123.1|10118.1|10127.8|10122.8|10122.5|10117.5|39
1650866400000|2022-04-25 06:00:00|10123.2|10118.2|10121.2|10116.2|10124.3|10119.3|10119.7|10114.7|26
1650866700000|2022-04-25 06:05:00|10121.3|10116.3|10127.3|10122.3|10128.2|10123.2|10120.5|10115.5|38
1650867000000|2022-04-25 06:10:00|10127.5|10122.5|10146.9|10141.9|10149.4|10144.4|10125.7|10120.7|370
1650867300000|2022-04-25 06:15:00|10146.8|10141.8|10151.5|10146.5|10153|10148|10141.2|10136.2|251
1650867600000|2022-04-25 06:20:00|10151.6|10146.6|10147.8|10142.8|10152.2|10147.2|10146.2|10141.2|109
1650867900000|2022-04-25 06:25:00|10148|10143|10155.1|10150.1|10156.5|10151.5|10145.7|10140.7|116
1650868200000|2022-04-25 06:30:00|10155.2|10150.2|10159.7|10154.7|10159.8|10154.8|10152.7|10147.7|183
1650868500000|2022-04-25 06:35:00|10159.6|10154.6|10154.9|10149.9|10164.8|10159.8|10153.8|10148.8|267
1650868800000|2022-04-25 06:40:00|10154.8|10149.8|10156.6|10151.6|10160.5|10155.5|10153.7|10148.7|52
1650869100000|2022-04-25 06:45:00|10156.5|10151.5|10152.8|10147.8|10156.5|10151.5|10150.5|10145.5|76
1650869400000|2022-04-25 06:50:00|10152.7|10147.7|10152.8|10147.8|10156.6|10151.6|10151.2|10146.2|84
1650869700000|2022-04-25 06:55:00|10152.7|10147.7|10161.3|10156.3|10162.8|10157.8|10152.7|10147.7|60
1650870000000|2022-04-25 07:00:00|10161.2|10156.2|10155.8|10150.8|10161.2|10156.2|10153.9|10148.9|94
1650870300000|2022-04-25 07:05:00|10155.7|10150.7|10156|10151|10157.4|10152.4|10152.1|10147.1|192
1650870600000|2022-04-25 07:10:00|10156.1|10151.1|10156.4|10151.4|10160.9|10155.9|10155.4|10150.4|57
1650870900000|2022-04-25 07:15:00|10156.6|10151.6|10151.9|10146.9|10158.3|10153.3|10149.3|10144.3|51
1650871200000|2022-04-25 07:20:00|10152.2|10147.2|10147.8|10142.8|10153.7|10148.7|10147.2|10142.2|79
1650871500000|2022-04-25 07:25:00|10148.1|10143.1|10148.1|10143.1|10151.9|10146.9|10144.7|10139.7|54
1650871800000|2022-04-25 07:30:00|10148.2|10143.2|10148.1|10143.1|10151.8|10146.8|10148.1|10143.1|29
1650872100000|2022-04-25 07:35:00|10148.2|10143.2|10147.4|10142.4|10150.2|10145.2|10145.6|10140.6|22
1650872400000|2022-04-25 07:40:00|10147.7|10142.7|10147.4|10142.4|10148.7|10143.7|10144.6|10139.6|162
1650872700000|2022-04-25 07:45:00|10147.6|10142.6|10145.2|10140.2|10148.7|10143.7|10143.9|10138.9|47
1650873000000|2022-04-25 07:50:00|10145.3|10140.3|10145.6|10140.6|10149.3|10144.3|10144.3|10139.3|23
1650873300000|2022-04-25 07:55:00|10145.7|10140.7|10146.2|10141.2|10148.8|10143.8|10143.6|10138.6|133
1650873600000|2022-04-25 08:00:00|10146.3|10141.3|10139.4|10134.4|10148.2|10143.2|10138.9|10133.9|234
1650873900000|2022-04-25 08:05:00|10139.6|10134.6|10140.6|10135.6|10141.2|10136.2|10136.9|10131.9|70
1650874200000|2022-04-25 08:10:00|10140.7|10135.7|10146.7|10141.7|10147.4|10142.4|10138.8|10133.8|37
1650874500000|2022-04-25 08:15:00|10146.6|10141.6|10142.3|10137.3|10148.8|10143.8|10142.3|10137.3|25
1650874800000|2022-04-25 08:20:00|10142.2|10137.2|10141.4|10136.4|10144.4|10139.4|10140.7|10135.7|20
1650875100000|2022-04-25 08:25:00|10141.3|10136.3|10136.3|10131.3|10141.3|10136.3|10136.3|10131.3|52
1650875400000|2022-04-25 08:30:00|10136.2|10131.2|10133.5|10128.5|10136.8|10131.8|10132.6|10127.6|85
1650875700000|2022-04-25 08:35:00|10133.4|10128.4|10135.1|10130.1|10136.7|10131.7|10132.7|10127.7|34
1650876000000|2022-04-25 08:40:00|10135.2|10130.2|10141.1|10136.1|10141.6|10136.6|10134.7|10129.7|50
1650876300000|2022-04-25 08:45:00|10141.2|10136.2|10142.6|10137.6|10144.1|10139.1|10138.9|10133.9|162
1650876600000|2022-04-25 08:50:00|10142.7|10137.7|10145.9|10140.9|10146.4|10141.4|10142.2|10137.2|56
1650876900000|2022-04-25 08:55:00|10146.1|10141.1|10143.2|10138.2|10146.2|10141.2|10141.2|10136.2|46
1650877200000|2022-04-25 09:00:00|10142.9|10137.9|10144.1|10139.1|10145.8|10140.8|10141.9|10136.9|31
1650877500000|2022-04-25 09:05:00|10144.2|10139.2|10141.8|10136.8|10146.4|10141.4|10141.3|10136.3|22
1650877800000|2022-04-25 09:10:00|10141.9|10136.9|10143.3|10138.3|10143.3|10138.3|10140.2|10135.2|12
1650878100000|2022-04-25 09:15:00|10143.2|10138.2|10147.8|10142.8|10148.4|10143.4|10141.7|10136.7|28
1650878400000|2022-04-25 09:20:00|10147.7|10142.7|10146.2|10141.2|10149.2|10144.2|10145.6|10140.6|28
1650878700000|2022-04-25 09:25:00|10145.9|10140.9|10145.2|10140.2|10147.2|10142.2|10142.7|10137.7|24
1650879000000|2022-04-25 09:30:00|10144.9|10139.9|10146.7|10141.7|10150.1|10145.1|10144.2|10139.2|169
1650879300000|2022-04-25 09:35:00|10146.8|10141.8|10144.5|10139.5|10146.9|10141.9|10142.1|10137.1|19
1650879600000|2022-04-25 09:40:00|10144.3|10139.3|10142.2|10137.2|10145.5|10140.5|10142.1|10137.1|9
1650879900000|2022-04-25 09:45:00|10142.1|10137.1|10146.7|10141.7|10146.9|10141.9|10141.5|10136.5|142
1650880200000|2022-04-25 09:50:00|10146.6|10141.6|10149|10144|10151|10146|10144.8|10139.8|23
1650880500000|2022-04-25 09:55:00|10148.8|10143.8|10154|10149|10154.5|10149.5|10148.1|10143.1|251
1650880800000|2022-04-25 10:00:00|10153.8|10148.8|10157|10152|10157.3|10152.3|10152.8|10147.8|27
1650881100000|2022-04-25 10:05:00|10156.6|10151.6|10157.7|10152.7|10159.6|10154.6|10155.8|10150.8|66
1650881400000|2022-04-25 10:10:00|10157.6|10152.6|10153.6|10148.6|10160.3|10155.3|10153.6|10148.6|169
1650881700000|2022-04-25 10:15:00|10153.7|10148.7|10155.5|10150.5|10157.2|10152.2|10151.8|10146.8|44
1650882000000|2022-04-25 10:20:00|10155.6|10150.6|10155.5|10150.5|10158.5|10153.5|10154|10149|62
1650882300000|2022-04-25 10:25:00|10155.2|10150.2|10156.3|10151.3|10158.8|10153.8|10153.5|10148.5|76
1650882600000|2022-04-25 10:30:00|10156.2|10151.2|10152.8|10147.8|10156.5|10151.5|10151.5|10146.5|36
1650882900000|2022-04-25 10:35:00|10153|10148|10154.2|10149.2|10155.2|10150.2|10152|10147|39
1650883200000|2022-04-25 10:40:00|10154|10149|10158.2|10153.2|10158.3|10153.3|10152.2|10147.2|22
1650883500000|2022-04-25 10:45:00|10158|10153|10155.8|10150.8|10158|10153|10154.7|10149.7|29
1650883800000|2022-04-25 10:50:00|10155.7|10150.7|10157.7|10152.7|10158.7|10153.7|10154.6|10149.6|31
1650884100000|2022-04-25 10:55:00|10158|10153|10159.8|10154.8|10162|10157|10157.5|10152.5|50
1650884400000|2022-04-25 11:00:00|10159.7|10154.7|10160.8|10155.8|10161|10156|10157|10152|35
1650884700000|2022-04-25 11:05:00|10160.6|10155.6|10162.4|10157.4|10162.9|10157.9|10160.5|10155.5|35
1650885000000|2022-04-25 11:10:00|10162.2|10157.2|10159.3|10154.3|10162.5|10157.5|10157.9|10152.9|29
1650885300000|2022-04-25 11:15:00|10159.2|10154.2|10158.4|10153.4|10159.6|10154.6|10154.9|10149.9|46
1650885600000|2022-04-25 11:20:00|10158.6|10153.6|10148.7|10143.7|10161.2|10156.2|10143.6|10138.6|197
1650885900000|2022-04-25 11:25:00|10148.8|10143.8|10152.2|10147.2|10153.3|10148.3|10147.8|10142.8|87
1650886200000|2022-04-25 11:30:00|10152.1|10147.1|10146.7|10141.7|10154.8|10149.8|10145.3|10140.3|77
1650886500000|2022-04-25 11:35:00|10146.9|10141.9|10144.7|10139.7|10147.6|10142.6|10143.3|10138.3|64
1650886800000|2022-04-25 11:40:00|10144.8|10139.8|10148.1|10143.1|10152.3|10147.3|10144.4|10139.4|41
1650887100000|2022-04-25 11:45:00|10147.9|10142.9|10142.1|10137.1|10149.4|10144.4|10140.1|10135.1|75
1650887400000|2022-04-25 11:50:00|10142.2|10137.2|10142.1|10137.1|10143.6|10138.6|10139.6|10134.6|40
1650887700000|2022-04-25 11:55:00|10142.2|10137.2|10139.2|10134.2|10142.9|10137.9|10138.1|10133.1|87
1650888000000|2022-04-25 12:00:00|10139.3|10134.3|10136.1|10131.1|10145.5|10140.5|10133.3|10128.3|155
1650888300000|2022-04-25 12:05:00|10136.2|10131.2|10137.7|10132.7|10138.7|10133.7|10132.5|10127.5|127
1650888600000|2022-04-25 12:10:00|10137.5|10132.5|10142.2|10137.2|10143|10138|10136.3|10131.3|80
1650888900000|2022-04-25 12:15:00|10141.6|10136.6|10140.7|10135.7|10141.8|10136.8|10136.7|10131.7|79
1650889200000|2022-04-25 12:20:00|10140.8|10135.8|10142.4|10137.4|10144.9|10139.9|10139.2|10134.2|65
1650889500000|2022-04-25 12:25:00|10142.3|10137.3|10143.2|10138.2|10143.4|10138.4|10137.3|10132.3|86
1650889800000|2022-04-25 12:30:00|10142.7|10137.7|10142.3|10137.3|10145.7|10140.7|10142.1|10137.1|69
1650890100000|2022-04-25 12:35:00|10142.2|10137.2|10144.7|10139.7|10145.4|10140.4|10141.2|10136.2|45
1650890400000|2022-04-25 12:40:00|10144.4|10139.4|10146.9|10141.9|10147.4|10142.4|10144.2|10139.2|37
1650890700000|2022-04-25 12:45:00|10146.8|10141.8|10146.6|10141.6|10150.2|10145.2|10145.6|10140.6|54
1650891000000|2022-04-25 12:50:00|10146.4|10141.4|10148.7|10143.7|10151.3|10146.3|10146.3|10141.3|51
1650891300000|2022-04-25 12:55:00|10148.6|10143.6|10144.3|10139.3|10148.7|10143.7|10141.7|10136.7|58
1650891600000|2022-04-25 13:00:00|10144.1|10139.1|10150.7|10145.7|10152.2|10147.2|10143.7|10138.7|43
1650891900000|2022-04-25 13:05:00|10150.4|10145.4|10154.6|10149.6|10154.7|10149.7|10148.9|10143.9|50
1650892200000|2022-04-25 13:10:00|10154.7|10149.7|10155.9|10150.9|10156.9|10151.9|10152.4|10147.4|49
1650892500000|2022-04-25 13:15:00|10156.1|10151.1|10154.4|10149.4|10156.7|10151.7|10152.4|10147.4|25
1650892800000|2022-04-25 13:20:00|10154.6|10149.6|10152.3|10147.3|10155.6|10150.6|10148.8|10143.8|59
1650893100000|2022-04-25 13:25:00|10152.2|10147.2|10155.2|10150.2|10155.7|10150.7|10151.9|10146.9|30
1650893400000|2022-04-25 13:30:00|10155.3|10150.3|10152.2|10147.2|10161.3|10156.3|10152.2|10147.2|161
1650893700000|2022-04-25 13:35:00|10152.1|10147.1|10157.2|10152.2|10157.7|10152.7|10150.3|10145.3|158
1650894000000|2022-04-25 13:40:00|10157|10152|10152.8|10147.8|10157.7|10152.7|10149.9|10144.9|114
1650894300000|2022-04-25 13:45:00|10152.9|10147.9|10152.2|10147.2|10158.1|10153.1|10148.7|10143.7|240
1650894600000|2022-04-25 13:50:00|10153|10148|10152.2|10147.2|10153.4|10148.4|10148|10143|134
1650894900000|2022-04-25 13:55:00|10151.9|10146.9|10154.1|10149.1|10156.2|10151.2|10148.9|10143.9|78
1650895200000|2022-04-25 14:00:00|10154|10149|10153.3|10148.3|10157.7|10152.7|10152.6|10147.6|92
1650895500000|2022-04-25 14:05:00|10153.2|10148.2|10152.3|10147.3|10154.7|10149.7|10151.1|10146.1|98
1650895800000|2022-04-25 14:10:00|10151.9|10146.9|10156.3|10151.3|10161.2|10156.2|10149.8|10144.8|245
1650896100000|2022-04-25 14:15:00|10156.2|10151.2|10160.2|10155.2|10160.5|10155.5|10154.3|10149.3|88
1650896400000|2022-04-25 14:20:00|10160|10155|10159.1|10154.1|10163.1|10158.1|10157.9|10152.9|97
1650896700000|2022-04-25 14:25:00|10159|10154|10160.4|10155.4|10160.9|10155.9|10156.5|10151.5|107
1650897000000|2022-04-25 14:30:00|10160.5|10155.5|10160.2|10155.2|10163.1|10158.1|10159.6|10154.6|221
1650897300000|2022-04-25 14:35:00|10160|10155|10162.3|10157.3|10162.7|10157.7|10158.5|10153.5|47
1650897600000|2022-04-25 14:40:00|10162.2|10157.2|10163.9|10158.9|10165.3|10160.3|10161.4|10156.4|97
1650897900000|2022-04-25 14:45:00|10163.8|10158.8|10162.9|10157.9|10166.8|10161.8|10162.4|10157.4|95
1650898200000|2022-04-25 14:50:00|10162.7|10157.7|10172.2|10167.2|10174.8|10169.8|10162.7|10157.7|196
1650898500000|2022-04-25 14:55:00|10172.1|10167.1|10168.7|10163.7|10172.1|10167.1|10165.6|10160.6|96
1650898800000|2022-04-25 15:00:00|10168.8|10163.8|10165.3|10160.3|10169.6|10164.6|10164.2|10159.2|116
1650899100000|2022-04-25 15:05:00|10165.6|10160.6|10167.2|10162.2|10170.6|10165.6|10163.3|10158.3|94
1650899400000|2022-04-25 15:10:00|10167.1|10162.1|10165.5|10160.5|10168.3|10163.3|10164.8|10159.8|139
1650899700000|2022-04-25 15:15:00|10165.3|10160.3|10162.2|10157.2|10167.5|10162.5|10161.8|10156.8|76
1650900000000|2022-04-25 15:20:00|10162.1|10157.1|10163.3|10158.3|10165.7|10160.7|10161.3|10156.3|55
1650900300000|2022-04-25 15:25:00|10162.9|10157.9|10168.1|10163.1|10169.5|10164.5|10161.8|10156.8|101
1650900600000|2022-04-25 15:30:00|10167.9|10162.9|10173.2|10168.2|10173.9|10168.9|10167.8|10162.8|173
1650900900000|2022-04-25 15:35:00|10173.3|10168.3|10168.1|10163.1|10173.3|10168.3|10167.1|10162.1|70
1650901200000|2022-04-25 15:40:00|10168.2|10163.2|10169.5|10164.5|10173.3|10168.3|10168.2|10163.2|39
1650901500000|2022-04-25 15:45:00|10169.6|10164.6|10168.2|10163.2|10170.8|10165.8|10167.1|10162.1|124
1650901800000|2022-04-25 15:50:00|10168.5|10163.5|10170.7|10165.7|10170.7|10165.7|10167.2|10162.2|102
1650902100000|2022-04-25 15:55:00|10170.8|10165.8|10172.8|10167.8|10173.1|10168.1|10169.3|10164.3|35
1650902400000|2022-04-25 16:00:00|10173|10168|10169|10164|10176.6|10171.6|10168.7|10163.7|87
1650902700000|2022-04-25 16:05:00|10168.8|10163.8|10165.1|10160.1|10169.5|10164.5|10162.6|10157.6|37
1650903000000|2022-04-25 16:10:00|10164.9|10159.9|10162|10157|10164.9|10159.9|10160.6|10155.6|172
1650903300000|2022-04-25 16:15:00|10162.1|10157.1|10164.1|10159.1|10165.2|10160.2|10160.1|10155.1|40
1650903600000|2022-04-25 16:20:00|10164.2|10159.2|10162.8|10157.8|10165.6|10160.6|10161.5|10156.5|45
1650903900000|2022-04-25 16:25:00|10162.7|10157.7|10166.8|10161.8|10167.2|10162.2|10162|10157|29
1650904200000|2022-04-25 16:30:00|10166.7|10161.7|10165.2|10160.2|10167.5|10162.5|10163.1|10158.1|50
1650904500000|2022-04-25 16:35:00|10165.5|10160.5|10165.1|10160.1|10165.8|10160.8|10161.5|10156.5|37
1650904800000|2022-04-25 16:40:00|10165|10160|10164.5|10159.5|10166|10161|10162.9|10157.9|20
1650905100000|2022-04-25 16:45:00|10164.2|10159.2|10161.2|10156.2|10164.5|10159.5|10160.3|10155.3|94
1650905400000|2022-04-25 16:50:00|10161.3|10156.3|10163.8|10158.8|10164.3|10159.3|10160.1|10155.1|39
1650905700000|2022-04-25 16:55:00|10163.7|10158.7|10162.3|10157.3|10164.1|10159.1|10161|10156|21
1650906000000|2022-04-25 17:00:00|10162.5|10157.5|10165.5|10160.5|10168|10163|10162|10157|39
1650906300000|2022-04-25 17:05:00|10165.6|10160.6|10163.6|10158.6|10166.8|10161.8|10163.5|10158.5|48
1650906600000|2022-04-25 17:10:00|10163.5|10158.5|10164.1|10159.1|10166.3|10161.3|10163.5|10158.5|49
1650906900000|2022-04-25 17:15:00|10163.8|10158.8|10165.3|10160.3|10166.5|10161.5|10161.8|10156.8|60
1650907200000|2022-04-25 17:20:00|10165.2|10160.2|10163.8|10158.8|10165.8|10160.8|10162.8|10157.8|19
1650907500000|2022-04-25 17:25:00|10163.7|10158.7|10164.6|10159.6|10165|10160|10162.8|10157.8|37
1650907800000|2022-04-25 17:30:00|10164.5|10159.5|10164.7|10159.7|10166|10161|10162.5|10157.5|87
1650908100000|2022-04-25 17:35:00|10164.8|10159.8|10165.1|10160.1|10166.6|10161.6|10164.4|10159.4|66
1650908400000|2022-04-25 17:40:00|10165|10160|10163.7|10158.7|10166|10161|10162.8|10157.8|25
1650908700000|2022-04-25 17:45:00|10163.8|10158.8|10164.4|10159.4|10165.6|10160.6|10162.8|10157.8|19
1650909000000|2022-04-25 17:50:00|10164.6|10159.6|10163.3|10158.3|10167|10162|10162.8|10157.8|19
1650909300000|2022-04-25 17:55:00|10163.2|10158.2|10165.4|10160.4|10166|10161|10162.8|10157.8|36
1650909600000|2022-04-25 18:00:00|10165.6|10160.6|10168.5|10163.5|10168.6|10163.6|10164.6|10159.6|44
1650909900000|2022-04-25 18:05:00|10168.8|10163.8|10163.6|10158.6|10168.8|10163.8|10162.4|10157.4|94
1650910200000|2022-04-25 18:10:00|10163.4|10158.4|10164.7|10159.7|10165.6|10160.6|10162.4|10157.4|22
1650910500000|2022-04-25 18:15:00|10164.6|10159.6|10166.7|10161.7|10167.1|10162.1|10164.4|10159.4|28
1650910800000|2022-04-25 18:20:00|10166.6|10161.6|10164.4|10159.4|10167.4|10162.4|10164.4|10159.4|12
1650911100000|2022-04-25 18:25:00|10164.2|10159.2|10163.4|10158.4|10166.2|10161.2|10163.4|10158.4|33
1650911400000|2022-04-25 18:30:00|10163.6|10158.6|10161.6|10156.6|10164.1|10159.1|10160.2|10155.2|13
1650911700000|2022-04-25 18:35:00|10161.7|10156.7|10161.5|10156.5|10163.2|10158.2|10160.2|10155.2|17
1650912000000|2022-04-25 18:40:00|10161.6|10156.6|10163.8|10158.8|10164|10159|10161.5|10156.5|24
1650912300000|2022-04-25 18:45:00|10163.3|10158.3|10163|10158|10164.1|10159.1|10160.4|10155.4|18
1650912600000|2022-04-25 18:50:00|10163.2|10158.2|10162.8|10157.8|10164.2|10159.2|10162|10157|12
1650912900000|2022-04-25 18:55:00|10162.7|10157.7|10166.9|10161.9|10166.9|10161.9|10161.6|10156.6|177
1650913200000|2022-04-25 19:00:00|10166.8|10161.8|10167.4|10162.4|10169.4|10164.4|10165.9|10160.9|160
1650913500000|2022-04-25 19:05:00|10167.6|10162.6|10166.7|10161.7|10168.6|10163.6|10164.9|10159.9|27
1650913800000|2022-04-25 19:10:00|10166.6|10161.6|10167.4|10162.4|10168.7|10163.7|10166.2|10161.2|37
1650914100000|2022-04-25 19:15:00|10167.8|10162.8|10164.4|10159.4|10168.2|10163.2|10163.8|10158.8|27
1650914400000|2022-04-25 19:20:00|10164.3|10159.3|10161.2|10156.2|10164.3|10159.3|10159.9|10154.9|62
1650914700000|2022-04-25 19:25:00|10161.3|10156.3|10159.6|10154.6|10162.1|10157.1|10159.4|10154.4|93
1650915000000|2022-04-25 19:30:00|10159.7|10154.7|10159.8|10154.8|10160.6|10155.6|10159.4|10154.4|52
1650915300000|2022-04-25 19:35:00|10159.9|10154.9|10160.4|10155.4|10161.4|10156.4|10159.2|10154.2|8
1650915600000|2022-04-25 19:40:00|10160.6|10155.6|10159.8|10154.8|10160.8|10155.8|10159.5|10154.5|13
1650915900000|2022-04-25 19:45:00|10159.9|10154.9|10161.5|10156.5|10162.6|10157.6|10159.8|10154.8|67
1650916200000|2022-04-25 19:50:00|10161.8|10156.8|10161.9|10156.9|10162.8|10157.8|10161.1|10156.1|7
1650916500000|2022-04-25 19:55:00|10162.1|10157.1|10163.3|10158.3|10163.8|10158.8|10161.9|10156.9|48
1650916800000|2022-04-25 20:00:00|10163.1|10158.1|10164.3|10159.3|10164.3|10159.3|10162.3|10157.3|47
1650917100000|2022-04-25 20:05:00|10164.2|10159.2|10165.6|10160.6|10165.6|10160.6|10163.9|10158.9|24
1650917400000|2022-04-25 20:10:00|10165.7|10160.7|10166.8|10161.8|10166.8|10161.8|10165.7|10160.7|7
1650917700000|2022-04-25 20:15:00|10166.6|10161.6|10163.6|10158.6|10166.8|10161.8|10163.6|10158.6|18
1650918000000|2022-04-25 20:20:00|10163.4|10158.4|10164.1|10159.1|10164.7|10159.7|10162.9|10157.9|3
1650918300000|2022-04-25 20:25:00|10163.9|10158.9|10163.7|10158.7|10164.7|10159.7|10163.4|10158.4|14
1650918600000|2022-04-25 20:30:00|10163.5|10158.5|10164.3|10159.3|10164.3|10159.3|10163.4|10158.4|6
1650918900000|2022-04-25 20:35:00|10164.2|10159.2|10165.4|10160.4|10165.5|10160.5|10164.2|10159.2|3
1650919200000|2022-04-25 20:40:00|10165.3|10160.3|10165.2|10160.2|10165.4|10160.4|10165.2|10160.2|2
1650919500000|2022-04-25 20:45:00|10165.3|10160.3|10165.4|10160.4|10165.8|10160.8|10164.9|10159.9|8
1650919800000|2022-04-25 20:50:00|10165.8|10160.8|10165.9|10160.9|10165.9|10160.9|10165.3|10160.3|10
1650920100000|2022-04-25 20:55:00|10166.2|10161.2|10166.9|10157.9|10167.6|10162.2|10166|10157.9|7
1650931200000|2022-04-26 00:00:00|10161.4|10156.4|10160|10155|10162.8|10157.8|10158.3|10153.3|51
1650931500000|2022-04-26 00:05:00|10159.9|10154.9|10158.2|10153.2|10160|10155|10157.5|10152.5|13
1650931800000|2022-04-26 00:10:00|10158|10153|10159|10154|10159.3|10154.3|10157.3|10152.3|19
1650932100000|2022-04-26 00:15:00|10158.9|10153.9|10157.5|10152.5|10161.4|10156.4|10157.5|10152.5|15
1650932400000|2022-04-26 00:20:00|10157.6|10152.6|10157.4|10152.4|10159.4|10154.4|10157.1|10152.1|20
1650932700000|2022-04-26 00:25:00|10157.1|10152.1|10149.9|10144.9|10157.1|10152.1|10149.4|10144.4|50
1650933000000|2022-04-26 00:30:00|10150|10145|10148.9|10143.9|10151.8|10146.8|10148|10143|42
1650933300000|2022-04-26 00:35:00|10148.8|10143.8|10150.5|10145.5|10151|10146|10147.5|10142.5|17
1650933600000|2022-04-26 00:40:00|10150.4|10145.4|10149.5|10144.5|10153.1|10148.1|10149|10144|23
1650933900000|2022-04-26 00:45:00|10149.6|10144.6|10151.6|10146.6|10151.9|10146.9|10149.4|10144.4|19
1650934200000|2022-04-26 00:50:00|10151.8|10146.8|10149.3|10144.3|10153.1|10148.1|10148.6|10143.6|35
1650934500000|2022-04-26 00:55:00|10149.5|10144.5|10147.8|10142.8|10150.4|10145.4|10147.4|10142.4|48
1650934800000|2022-04-26 01:00:00|10147.9|10142.9|10147.8|10142.8|10148.4|10143.4|10146.1|10141.1|40
1650935100000|2022-04-26 01:05:00|10147.9|10142.9|10145.7|10140.7|10148.3|10143.3|10144.9|10139.9|22
1650935400000|2022-04-26 01:10:00|10145.8|10140.8|10143.8|10138.8|10147|10142|10143.8|10138.8|34
1650935700000|2022-04-26 01:15:00|10143.9|10138.9|10147.8|10142.8|10147.8|10142.8|10143.4|10138.4|75
1650936000000|2022-04-26 01:20:00|10147.7|10142.7|10153.9|10148.9|10154.9|10149.9|10147.5|10142.5|19
1650936300000|2022-04-26 01:25:00|10153.8|10148.8|10153.3|10148.3|10155.8|10150.8|10152.2|10147.2|18
1650936600000|2022-04-26 01:30:00|10153.4|10148.4|10152.4|10147.4|10154.1|10149.1|10150.9|10145.9|34
1650936900000|2022-04-26 01:35:00|10152.2|10147.2|10146.5|10141.5|10152.4|10147.4|10146.5|10141.5|11
1650937200000|2022-04-26 01:40:00|10146.4|10141.4|10145.5|10140.5|10146.9|10141.9|10144.5|10139.5|11
1650937500000|2022-04-26 01:45:00|10145.4|10140.4|10149.5|10144.5|10149.6|10144.6|10145|10140|19
1650937800000|2022-04-26 01:50:00|10149.4|10144.4|10151.4|10146.4|10151.6|10146.6|10149|10144|6
1650938100000|2022-04-26 01:55:00|10151.2|10146.2|10149.9|10144.9|10152.3|10147.3|10149.9|10144.9|27
1650938400000|2022-04-26 02:00:00|10150|10145|10149.6|10144.6|10150.9|10145.9|10148.6|10143.6|9
1650938700000|2022-04-26 02:05:00|10149.5|10144.5|10147.1|10142.1|10149.6|10144.6|10146.9|10141.9|5
1650939000000|2022-04-26 02:10:00|10147|10142|10149.8|10144.8|10150.6|10145.6|10147|10142|43
1650939300000|2022-04-26 02:15:00|10150|10145|10148.1|10143.1|10150.9|10145.9|10148.1|10143.1|9
1650939600000|2022-04-26 02:20:00|10148.3|10143.3|10147.8|10142.8|10149.4|10144.4|10147.4|10142.4|58
1650939900000|2022-04-26 02:25:00|10147.9|10142.9|10144.9|10139.9|10148.1|10143.1|10144.5|10139.5|14
1650940200000|2022-04-26 02:30:00|10145|10140|10146.1|10141.1|10146.4|10141.4|10144|10139|25
1650940500000|2022-04-26 02:35:00|10146.2|10141.2|10149.6|10144.6|10150.9|10145.9|10145.9|10140.9|54
1650940800000|2022-04-26 02:40:00|10149.7|10144.7|10149.7|10144.7|10150.9|10145.9|10148.1|10143.1|26
1650941100000|2022-04-26 02:45:00|10149.9|10144.9|10147|10142|10149.9|10144.9|10146.1|10141.1|7
1650941400000|2022-04-26 02:50:00|10146.9|10141.9|10145.9|10140.9|10148.6|10143.6|10145.6|10140.6|11
1650941700000|2022-04-26 02:55:00|10146|10141|10147.1|10142.1|10148.1|10143.1|10146|10141|9
1650942000000|2022-04-26 03:00:00|10147|10142|10144|10139|10147.6|10142.6|10142.2|10137.2|31
1650942300000|2022-04-26 03:05:00|10143.9|10138.9|10143.1|10138.1|10145.4|10140.4|10142.5|10137.5|24
1650942600000|2022-04-26 03:10:00|10143|10138|10144.7|10139.7|10145.2|10140.2|10142.4|10137.4|6
1650942900000|2022-04-26 03:15:00|10145|10140|10146|10141|10146.4|10141.4|10142.9|10137.9|30
1650943200000|2022-04-26 03:20:00|10145.9|10140.9|10144.6|10139.6|10146.9|10141.9|10144.6|10139.6|10
1650943500000|2022-04-26 03:25:00|10144.4|10139.4|10144.1|10139.1|10144.9|10139.9|10143.5|10138.5|12
1650943800000|2022-04-26 03:30:00|10144.4|10139.4|10144.2|10139.2|10144.9|10139.9|10141.9|10136.9|21
1650944100000|2022-04-26 03:35:00|10144.4|10139.4|10146.4|10141.4|10146.9|10141.9|10144.2|10139.2|14
1650944400000|2022-04-26 03:40:00|10146.2|10141.2|10145.4|10140.4|10146.9|10141.9|10143.9|10138.9|21
1650944700000|2022-04-26 03:45:00|10145.2|10140.2|10146.6|10141.6|10148.9|10143.9|10145.1|10140.1|18
1650945000000|2022-04-26 03:50:00|10146.7|10141.7|10146.6|10141.6|10147.3|10142.3|10145.6|10140.6|10
1650945300000|2022-04-26 03:55:00|10146.5|10141.5|10146.8|10141.8|10147.8|10142.8|10146|10141|8
1650945600000|2022-04-26 04:00:00|10146.7|10141.7|10148.2|10143.2|10148.2|10143.2|10145.6|10140.6|121
1650945900000|2022-04-26 04:05:00|10148.3|10143.3|10149.1|10144.1|10151.2|10146.2|10147.5|10142.5|107
1650946200000|2022-04-26 04:10:00|10149.2|10144.2|10148|10143|10149.5|10144.5|10147.8|10142.8|15
1650946500000|2022-04-26 04:15:00|10147.8|10142.8|10147.7|10142.7|10148.6|10143.6|10147.6|10142.6|5
1650946800000|2022-04-26 04:20:00|10147.8|10142.8|10146.5|10141.5|10148.3|10143.3|10146.5|10141.5|8
1650947100000|2022-04-26 04:25:00|10146.6|10141.6|10148.8|10143.8|10148.8|10143.8|10146.2|10141.2|14
1650947400000|2022-04-26 04:30:00|10148.7|10143.7|10148.8|10143.8|10149.8|10144.8|10147.8|10142.8|13
1650947700000|2022-04-26 04:35:00|10148.7|10143.7|10148.6|10143.6|10149.8|10144.8|10147.8|10142.8|8
1650948000000|2022-04-26 04:40:00|10148.7|10143.7|10148.6|10143.6|10149.8|10144.8|10148.3|10143.3|32
1650948300000|2022-04-26 04:45:00|10148.7|10143.7|10150.5|10145.5|10150.8|10145.8|10148.6|10143.6|5
1650948600000|2022-04-26 04:50:00|10150.3|10145.3|10150.6|10145.6|10151.3|10146.3|10150.3|10145.3|10
1650948900000|2022-04-26 04:55:00|10150.8|10145.8|10150.6|10145.6|10151.3|10146.3|10150.2|10145.2|104
1650949200000|2022-04-26 05:00:00|10150.5|10145.5|10152.8|10147.8|10152.8|10147.8|10150.3|10145.3|29
1650949500000|2022-04-26 05:05:00|10152.5|10147.5|10155.3|10150.3|10155.7|10150.7|10152.3|10147.3|36
1650949800000|2022-04-26 05:10:00|10155.6|10150.6|10152.2|10147.2|10155.6|10150.6|10151.8|10146.8|8
1650950100000|2022-04-26 05:15:00|10152|10147|10153.6|10148.6|10153.8|10148.8|10151.8|10146.8|22
1650950400000|2022-04-26 05:20:00|10153.4|10148.4|10154.6|10149.6|10154.8|10149.8|10152.8|10147.8|41
1650950700000|2022-04-26 05:25:00|10154.5|10149.5|10152.4|10147.4|10154.8|10149.8|10152.4|10147.4|213
1650951000000|2022-04-26 05:30:00|10152.6|10147.6|10147.3|10142.3|10153.6|10148.6|10147.2|10142.2|150
1650951300000|2022-04-26 05:35:00|10147.5|10142.5|10147.8|10142.8|10148.6|10143.6|10146.3|10141.3|37
1650951600000|2022-04-26 05:40:00|10147.7|10142.7|10147|10142|10148.6|10143.6|10146.5|10141.5|16
1650951900000|2022-04-26 05:45:00|10146.8|10141.8|10150|10145|10150.2|10145.2|10146.8|10141.8|23
1650952200000|2022-04-26 05:50:00|10149.8|10144.8|10148.1|10143.1|10150.2|10145.2|10146.8|10141.8|18
1650952500000|2022-04-26 05:55:00|10148.2|10143.2|10147.8|10142.8|10150.2|10145.2|10147.8|10142.8|14
1650952800000|2022-04-26 06:00:00|10148|10143|10150.3|10145.3|10152|10147|10145.6|10140.6|45
1650953100000|2022-04-26 06:05:00|10150.5|10145.5|10153|10148|10154.2|10149.2|10150.2|10145.2|25
1650953400000|2022-04-26 06:10:00|10152.8|10147.8|10155.1|10150.1|10156.6|10151.6|10150.8|10145.8|43
1650953700000|2022-04-26 06:15:00|10155.2|10150.2|10157|10152|10159|10154|10155.2|10150.2|43
1650954000000|2022-04-26 06:20:00|10157.1|10152.1|10157.5|10152.5|10158.5|10153.5|10156.6|10151.6|20
1650954300000|2022-04-26 06:25:00|10157.4|10152.4|10158.9|10153.9|10163.9|10158.9|10157.1|10152.1|69
1650954600000|2022-04-26 06:30:00|10159.2|10154.2|10163.1|10158.1|10163.2|10158.2|10158.2|10153.2|28
1650954900000|2022-04-26 06:35:00|10163.2|10158.2|10161.6|10156.6|10163.3|10158.3|10159.8|10154.8|13
1650955200000|2022-04-26 06:40:00|10161.7|10156.7|10162.8|10157.8|10163.9|10158.9|10158.9|10153.9|28
1650955500000|2022-04-26 06:45:00|10162.9|10157.9|10161.3|10156.3|10165.6|10160.6|10160.8|10155.8|20
1650955800000|2022-04-26 06:50:00|10161.5|10156.5|10163.2|10158.2|10165.1|10160.1|10160.2|10155.2|13
1650956100000|2022-04-26 06:55:00|10163.3|10158.3|10166.7|10161.7|10168.8|10163.8|10163.1|10158.1|107
1650956400000|2022-04-26 07:00:00|10166.8|10161.8|10166.4|10161.4|10172.4|10167.4|10164.6|10159.6|167
1650956700000|2022-04-26 07:05:00|10166.3|10161.3|10167.4|10162.4|10167.6|10162.6|10162.7|10157.7|36
1650957000000|2022-04-26 07:10:00|10167.3|10162.3|10166.8|10161.8|10169.9|10164.9|10163.7|10158.7|63
1650957300000|2022-04-26 07:15:00|10166.9|10161.9|10174.6|10169.6|10176.7|10171.7|10165.7|10160.7|142
1650957600000|2022-04-26 07:20:00|10174.7|10169.7|10175.3|10170.3|10179.3|10174.3|10174.2|10169.2|217
1650957900000|2022-04-26 07:25:00|10175.4|10170.4|10175.1|10170.1|10180.8|10175.8|10172.8|10167.8|135
1650958200000|2022-04-26 07:30:00|10174.9|10169.9|10172.5|10167.5|10177.9|10172.9|10169.6|10164.6|58
1650958500000|2022-04-26 07:35:00|10172.4|10167.4|10178.8|10173.8|10179.4|10174.4|10170.7|10165.7|87
1650958800000|2022-04-26 07:40:00|10178.9|10173.9|10181.7|10176.7|10182.8|10177.8|10178.1|10173.1|112
1650959100000|2022-04-26 07:45:00|10181.8|10176.8|10180.6|10175.6|10182.2|10177.2|10177.9|10172.9|51
1650959400000|2022-04-26 07:50:00|10180.4|10175.4|10178.9|10173.9|10180.7|10175.7|10177.2|10172.2|90
1650959700000|2022-04-26 07:55:00|10178.8|10173.8|10184.1|10179.1|10184.7|10179.7|10177.8|10172.8|241
1650960000000|2022-04-26 08:00:00|10184.2|10179.2|10184.2|10179.2|10186.3|10181.3|10180.9|10175.9|117
1650960300000|2022-04-26 08:05:00|10183.9|10178.9|10182.1|10177.1|10183.9|10178.9|10177.7|10172.7|62
1650960600000|2022-04-26 08:10:00|10182.2|10177.2|10182.6|10177.6|10184.4|10179.4|10181.2|10176.2|109
1650960900000|2022-04-26 08:15:00|10182.7|10177.7|10180.7|10175.7|10183.7|10178.7|10180.2|10175.2|177
1650961200000|2022-04-26 08:20:00|10180.4|10175.4|10177.3|10172.3|10180.8|10175.8|10176.8|10171.8|21
1650961500000|2022-04-26 08:25:00|10177.4|10172.4|10175.3|10170.3|10178.2|10173.2|10173.9|10168.9|41
1650961800000|2022-04-26 08:30:00|10175.4|10170.4|10177.4|10172.4|10179.8|10174.8|10173.6|10168.6|41
1650962100000|2022-04-26 08:35:00|10177.6|10172.6|10183.3|10178.3|10183.5|10178.5|10177.2|10172.2|209
1650962400000|2022-04-26 08:40:00|10183.4|10178.4|10181|10176|10183.5|10178.5|10177.9|10172.9|40
1650962700000|2022-04-26 08:45:00|10181.2|10176.2|10180.2|10175.2|10181.2|10176.2|10176.3|10171.3|42
1650963000000|2022-04-26 08:50:00|10180|10175|10180.2|10175.2|10181.2|10176.2|10177.2|10172.2|104
1650963300000|2022-04-26 08:55:00|10180.3|10175.3|10182.8|10177.8|10184.4|10179.4|10180.2|10175.2|61
1650963600000|2022-04-26 09:00:00|10182.7|10177.7|10179|10174|10182.9|10177.9|10178.5|10173.5|52
1650963900000|2022-04-26 09:05:00|10179.1|10174.1|10178.7|10173.7|10181.5|10176.5|10178.6|10173.6|41
1650964200000|2022-04-26 09:10:00|10178.6|10173.6|10176.5|10171.5|10179.9|10174.9|10176.1|10171.1|65
1650964500000|2022-04-26 09:15:00|10176.4|10171.4|10178.9|10173.9|10180|10175|10175.7|10170.7|24
1650964800000|2022-04-26 09:20:00|10179|10174|10175.3|10170.3|10180.2|10175.2|10173.7|10168.7|42
1650965100000|2022-04-26 09:25:00|10175.2|10170.2|10174.2|10169.2|10176.2|10171.2|10174|10169|22
1650965400000|2022-04-26 09:30:00|10174.3|10169.3|10172.4|10167.4|10174.5|10169.5|10172.2|10167.2|24
1650965700000|2022-04-26 09:35:00|10172.5|10167.5|10172.9|10167.9|10174.7|10169.7|10171.7|10166.7|39
1650966000000|2022-04-26 09:40:00|10173|10168|10174.9|10169.9|10175.5|10170.5|10171.2|10166.2|205
1650966300000|2022-04-26 09:45:00|10175|10170|10175.4|10170.4|10176.4|10171.4|10171|10166|27
1650966600000|2022-04-26 09:50:00|10175.3|10170.3|10177.4|10172.4|10177.7|10172.7|10174|10169|26
1650966900000|2022-04-26 09:55:00|10177.3|10172.3|10179.2|10174.2|10180.5|10175.5|10177.3|10172.3|32
1650967200000|2022-04-26 10:00:00|10179.3|10174.3|10179.5|10174.5|10181.4|10176.4|10178.5|10173.5|24
1650967500000|2022-04-26 10:05:00|10179.7|10174.7|10181.8|10176.8|10182.1|10177.1|10179.1|10174.1|15
1650967800000|2022-04-26 10:10:00|10181.6|10176.6|10181.5|10176.5|10183.1|10178.1|10180.5|10175.5|25
1650968100000|2022-04-26 10:15:00|10181.7|10176.7|10181.1|10176.1|10184.4|10179.4|10181.1|10176.1|53
1650968400000|2022-04-26 10:20:00|10181.3|10176.3|10179.1|10174.1|10181.6|10176.6|10177.8|10172.8|20
1650968700000|2022-04-26 10:25:00|10179.3|10174.3|10177.4|10172.4|10181.3|10176.3|10175.9|10170.9|24
1650969000000|2022-04-26 10:30:00|10177.3|10172.3|10179.4|10174.4|10180|10175|10177.1|10172.1|18
1650969300000|2022-04-26 10:35:00|10179.1|10174.1|10173.8|10168.8|10179.5|10174.5|10172.9|10167.9|27
1650969600000|2022-04-26 10:40:00|10173.6|10168.6|10176.5|10171.5|10177.3|10172.3|10172.8|10167.8|18
1650969900000|2022-04-26 10:45:00|10176.3|10171.3|10176.3|10171.3|10176.5|10171.5|10173.7|10168.7|20
1650970200000|2022-04-26 10:50:00|10176.4|10171.4|10173.5|10168.5|10176.5|10171.5|10171.5|10166.5|22
1650970500000|2022-04-26 10:55:00|10173.4|10168.4|10176.6|10171.6|10178.4|10173.4|10172.8|10167.8|31
1650970800000|2022-04-26 11:00:00|10176.5|10171.5|10180.3|10175.3|10180.5|10175.5|10175.6|10170.6|29
1650971100000|2022-04-26 11:05:00|10180.5|10175.5|10180.9|10175.9|10181.5|10176.5|10179.1|10174.1|11
1650971400000|2022-04-26 11:10:00|10181|10176|10179|10174|10183.1|10178.1|10178.1|10173.1|17
1650971700000|2022-04-26 11:15:00|10179.1|10174.1|10177.4|10172.4|10179.3|10174.3|10173.3|10168.3|99
1650972000000|2022-04-26 11:20:00|10177.3|10172.3|10177.1|10172.1|10179.4|10174.4|10176.4|10171.4|40
1650972300000|2022-04-26 11:25:00|10177|10172|10177.6|10172.6|10179.8|10174.8|10176.8|10171.8|38
1650972600000|2022-04-26 11:30:00|10177.4|10172.4|10180.3|10175.3|10181.5|10176.5|10177.4|10172.4|28
1650972900000|2022-04-26 11:35:00|10180.1|10175.1|10181.6|10176.6|10182|10177|10179.1|10174.1|23
1650973200000|2022-04-26 11:40:00|10181.4|10176.4|10181.1|10176.1|10182.1|10177.1|10180.5|10175.5|28
1650973500000|2022-04-26 11:45:00|10181|10176|10179.1|10174.1|10181.6|10176.6|10178.4|10173.4|36
1650973800000|2022-04-26 11:50:00|10179.3|10174.3|10185.4|10180.4|10185.5|10180.5|10178.9|10173.9|72
1650974100000|2022-04-26 11:55:00|10185.5|10180.5|10187.4|10182.4|10188.6|10183.6|10183|10178|127
1650974400000|2022-04-26 12:00:00|10187.5|10182.5|10185|10180|10187.7|10182.7|10183.6|10178.6|37
1650974700000|2022-04-26 12:05:00|10185.1|10180.1|10187.1|10182.1|10187.2|10182.2|10184.4|10179.4|27
1650975000000|2022-04-26 12:10:00|10187|10182|10185.4|10180.4|10187.6|10182.6|10184.4|10179.4|25
1650975300000|2022-04-26 12:15:00|10185.6|10180.6|10186.4|10181.4|10187.9|10182.9|10185.1|10180.1|38
1650975600000|2022-04-26 12:20:00|10186.5|10181.5|10187.4|10182.4|10187.7|10182.7|10185.4|10180.4|46
1650975900000|2022-04-26 12:25:00|10187.6|10182.6|10185.9|10180.9|10187.6|10182.6|10185.6|10180.6|40
1650976200000|2022-04-26 12:30:00|10185.6|10180.6|10187.5|10182.5|10187.7|10182.7|10184.4|10179.4|39
1650976500000|2022-04-26 12:35:00|10187.6|10182.6|10187.6|10182.6|10189|10184|10185.1|10180.1|128
1650976800000|2022-04-26 12:40:00|10187.7|10182.7|10185.5|10180.5|10188.6|10183.6|10183.9|10178.9|96
1650977100000|2022-04-26 12:45:00|10185.6|10180.6|10181.7|10176.7|10186.1|10181.1|10180.5|10175.5|56
1650977400000|2022-04-26 12:50:00|10181.9|10176.9|10180.6|10175.6|10184.5|10179.5|10179.7|10174.7|26
1650977700000|2022-04-26 12:55:00|10180.5|10175.5|10181.1|10176.1|10186.5|10181.5|10179.6|10174.6|123
1650978000000|2022-04-26 13:00:00|10181.8|10176.8|10183.5|10178.5|10185|10180|10181.1|10176.1|46
1650978300000|2022-04-26 13:05:00|10183.1|10178.1|10177.6|10172.6|10183.6|10178.6|10176.2|10171.2|35
1650978600000|2022-04-26 13:10:00|10177.5|10172.5|10185.9|10180.9|10186.1|10181.1|10177.4|10172.4|106
1650978900000|2022-04-26 13:15:00|10186|10181|10190.7|10185.7|10194|10189|10186|10181|362
1650979200000|2022-04-26 13:20:00|10190.1|10185.1|10187.2|10182.2|10192.5|10187.5|10187.2|10182.2|77
1650979500000|2022-04-26 13:25:00|10187.1|10182.1|10182.6|10177.6|10187.7|10182.7|10181.9|10176.9|60
1650979800000|2022-04-26 13:30:00|10182.5|10177.5|10183.7|10178.7|10184.6|10179.6|10180.6|10175.6|355
1650980100000|2022-04-26 13:35:00|10183.6|10178.6|10183.7|10178.7|10186|10181|10179.1|10174.1|121
1650980400000|2022-04-26 13:40:00|10183.6|10178.6|10181.5|10176.5|10185|10180|10180|10175|119
1650980700000|2022-04-26 13:45:00|10181.4|10176.4|10186|10181|10186.1|10181.1|10180.6|10175.6|95
1650981000000|2022-04-26 13:50:00|10185.6|10180.6|10188.2|10183.2|10188.6|10183.6|10185.4|10180.4|266
1650981300000|2022-04-26 13:55:00|10188.1|10183.1|10187.3|10182.3|10188.6|10183.6|10184.6|10179.6|75
1650981600000|2022-04-26 14:00:00|10187.5|10182.5|10193.1|10188.1|10193.7|10188.7|10187.3|10182.3|215
1650981900000|2022-04-26 14:05:00|10193.5|10188.5|10194.6|10189.6|10194.6|10189.6|10191.6|10186.6|162
1650982200000|2022-04-26 14:10:00|10195.5|10190.5|10191|10186|10198|10193|10188.7|10183.7|103
1650982500000|2022-04-26 14:15:00|10191.1|10186.1|10192.6|10187.6|10195.1|10190.1|10190.8|10185.8|62
1650982800000|2022-04-26 14:20:00|10192.7|10187.7|10191.3|10186.3|10193.8|10188.8|10190.5|10185.5|27
1650983100000|2022-04-26 14:25:00|10191.1|10186.1|10190.2|10185.2|10194.3|10189.3|10189.6|10184.6|47
1650983400000|2022-04-26 14:30:00|10190.1|10185.1|10195.8|10190.8|10196.1|10191.1|10189.8|10184.8|69
1650983700000|2022-04-26 14:35:00|10195.7|10190.7|10202.7|10197.7|10202.9|10197.9|10195.3|10190.3|230
1650984000000|2022-04-26 14:40:00|10202.8|10197.8|10211.8|10206.8|10215.2|10210.2|10200.1|10195.1|439
1650984300000|2022-04-26 14:45:00|10211.7|10206.7|10208.9|10203.9|10211.8|10206.8|10202.1|10197.1|330
1650984600000|2022-04-26 14:50:00|10209.1|10204.1|10209.9|10204.9|10212.4|10207.4|10205.1|10200.1|130
1650984900000|2022-04-26 14:55:00|10210.1|10205.1|10209.8|10204.8|10211.7|10206.7|10206.8|10201.8|83
1650985200000|2022-04-26 15:00:00|10209.7|10204.7|10202.8|10197.8|10211.3|10206.3|10200.4|10195.4|141
1650985500000|2022-04-26 15:05:00|10202.9|10197.9|10203.9|10198.9|10204.1|10199.1|10199.4|10194.4|183
1650985800000|2022-04-26 15:10:00|10204.1|10199.1|10207.1|10202.1|10207.4|10202.4|10200.4|10195.4|116
1650986100000|2022-04-26 15:15:00|10207.2|10202.2|10209|10204|10209.8|10204.8|10204.4|10199.4|70
1650986400000|2022-04-26 15:20:00|10209.3|10204.3|10208.5|10203.5|10210|10205|10205.4|10200.4|61
1650986700000|2022-04-26 15:25:00|10208.4|10203.4|10206.3|10201.3|10208.5|10203.5|10205.1|10200.1|53
1650987000000|2022-04-26 15:30:00|10206.4|10201.4|10207.7|10202.7|10207.9|10202.9|10204.9|10199.9|45
1650987300000|2022-04-26 15:35:00|10207.9|10202.9|10208.6|10203.6|10210.2|10205.2|10206.5|10201.5|24
1650987600000|2022-04-26 15:40:00|10208.8|10203.8|10205.9|10200.9|10210.5|10205.5|10205.4|10200.4|24
1650987900000|2022-04-26 15:45:00|10205.7|10200.7|10210.6|10205.6|10210.6|10205.6|10205.1|10200.1|152
1650988200000|2022-04-26 15:50:00|10210.7|10205.7|10208.7|10203.7|10210.7|10205.7|10208.5|10203.5|42
1650988500000|2022-04-26 15:55:00|10208.9|10203.9|10208.9|10203.9|10211.9|10206.9|10206.9|10201.9|82
1650988800000|2022-04-26 16:00:00|10209|10204|10206.7|10201.7|10209.3|10204.3|10205.5|10200.5|29
1650989100000|2022-04-26 16:05:00|10206.6|10201.6|10208.2|10203.2|10211.6|10206.6|10206.5|10201.5|44
1650989400000|2022-04-26 16:10:00|10208.1|10203.1|10210.6|10205.6|10211.6|10206.6|10207|10202|122
1650989700000|2022-04-26 16:15:00|10210.4|10205.4|10207|10202|10210.4|10205.4|10206.9|10201.9|92
1650990000000|2022-04-26 16:20:00|10207.1|10202.1|10206.7|10201.7|10208.6|10203.6|10206|10201|97
1650990300000|2022-04-26 16:25:00|10206.9|10201.9|10205.4|10200.4|10209|10204|10205.2|10200.2|123
1650990600000|2022-04-26 16:30:00|10205.5|10200.5|10210|10205|10210.4|10205.4|10205.2|10200.2|163
1650990900000|2022-04-26 16:35:00|10210.1|10205.1|10213.2|10208.2|10214.2|10209.2|10209.9|10204.9|62
1650991200000|2022-04-26 16:40:00|10213.1|10208.1|10213|10208|10215|10210|10212.4|10207.4|34
1650991500000|2022-04-26 16:45:00|10212.7|10207.7|10212.7|10207.7|10214.5|10209.5|10211.2|10206.2|45
1650991800000|2022-04-26 16:50:00|10212.9|10207.9|10210.1|10205.1|10213.8|10208.8|10210.1|10205.1|59
1650992100000|2022-04-26 16:55:00|10210.3|10205.3|10209.9|10204.9|10213|10208|10208.2|10203.2|70
1650992400000|2022-04-26 17:00:00|10210|10205|10210.1|10205.1|10211.4|10206.4|10208|10203|62
1650992700000|2022-04-26 17:05:00|10210|10205|10215.2|10210.2|10215.2|10210.2|10209.1|10204.1|49
1650993000000|2022-04-26 17:10:00|10215|10210|10214.2|10209.2|10215.2|10210.2|10213.2|10208.2|45
1650993300000|2022-04-26 17:15:00|10214.1|10209.1|10215.1|10210.1|10215.1|10210.1|10212.6|10207.6|31
1650993600000|2022-04-26 17:20:00|10215.2|10210.2|10214.7|10209.7|10216|10211|10214.2|10209.2|37
1650993900000|2022-04-26 17:25:00|10214.9|10209.9|10213.2|10208.2|10215.2|10210.2|10212.4|10207.4|12
1650994200000|2022-04-26 17:30:00|10213.4|10208.4|10215.5|10210.5|10216.7|10211.7|10212.6|10207.6|37
1650994500000|2022-04-26 17:35:00|10215.2|10210.2|10214.6|10209.6|10216.1|10211.1|10214.2|10209.2|10
1650994800000|2022-04-26 17:40:00|10214.7|10209.7|10214.1|10209.1|10215.6|10210.6|10213|10208|27
1650995100000|2022-04-26 17:45:00|10214|10209|10215.4|10210.4|10216|10211|10212.9|10207.9|48
1650995400000|2022-04-26 17:50:00|10215.2|10210.2|10217.4|10212.4|10217.4|10212.4|10215.2|10210.2|52
1650995700000|2022-04-26 17:55:00|10217.1|10212.1|10221.1|10216.1|10221.5|10216.5|10216.8|10211.8|284
1650996000000|2022-04-26 18:00:00|10221|10216|10220.8|10215.8|10223.1|10218.1|10220.5|10215.5|126
1650996300000|2022-04-26 18:05:00|10221|10216|10221.8|10216.8|10222.1|10217.1|10219.5|10214.5|30
1650996600000|2022-04-26 18:10:00|10221.5|10216.5|10222|10217|10222.3|10217.3|10220.8|10215.8|35
1650996900000|2022-04-26 18:15:00|10221.8|10216.8|10221.8|10216.8|10222.5|10217.5|10219.2|10214.2|48
1650997200000|2022-04-26 18:20:00|10222|10217|10220.6|10215.6|10223.2|10218.2|10219.6|10214.6|97
1650997500000|2022-04-26 18:25:00|10220.3|10215.3|10218.6|10213.6|10221|10216|10218.2|10213.2|16
1650997800000|2022-04-26 18:30:00|10218.9|10213.9|10222.6|10217.6|10224.2|10219.2|10218.7|10213.7|62
1650998100000|2022-04-26 18:35:00|10222.3|10217.3|10222.3|10217.3|10222.7|10217.7|10220.3|10215.3|36
1650998400000|2022-04-26 18:40:00|10222.2|10217.2|10224.8|10219.8|10225.2|10220.2|10222.2|10217.2|52
1650998700000|2022-04-26 18:45:00|10225.1|10220.1|10224.3|10219.3|10225.5|10220.5|10222.7|10217.7|44
1650999000000|2022-04-26 18:50:00|10224.2|10219.2|10223.3|10218.3|10225.2|10220.2|10223.1|10218.1|14
1650999300000|2022-04-26 18:55:00|10223.2|10218.2|10222.5|10217.5|10224.3|10219.3|10222.1|10217.1|155
1650999600000|2022-04-26 19:00:00|10222.7|10217.7|10222.2|10217.2|10222.8|10217.8|10221|10216|53
1650999900000|2022-04-26 19:05:00|10222.3|10217.3|10224.7|10219.7|10224.7|10219.7|10222.1|10217.1|96
1651000200000|2022-04-26 19:10:00|10224.6|10219.6|10224.9|10219.9|10225.6|10220.6|10223.9|10218.9|22
1651000500000|2022-04-26 19:15:00|10224.8|10219.8|10224.7|10219.7|10225.7|10220.7|10224.7|10219.7|29
1651000800000|2022-04-26 19:20:00|10224.6|10219.6|10225.7|10220.7|10226.5|10221.5|10223.9|10218.9|64
1651001100000|2022-04-26 19:25:00|10225.6|10220.6|10227|10222|10227.2|10222.2|10225.1|10220.1|25
1651001400000|2022-04-26 19:30:00|10226.8|10221.8|10226.7|10221.7|10227.6|10222.6|10226.4|10221.4|23
1651001700000|2022-04-26 19:35:00|10226.8|10221.8|10226.8|10221.8|10227.5|10222.5|10226.7|10221.7|21
1651002000000|2022-04-26 19:40:00|10226.6|10221.6|10225.2|10220.2|10227.2|10222.2|10225.1|10220.1|28
1651002300000|2022-04-26 19:45:00|10225.1|10220.1|10226.1|10221.1|10226.8|10221.8|10224.3|10219.3|91
1651002600000|2022-04-26 19:50:00|10226.2|10221.2|10226.3|10221.3|10227.3|10222.3|10225.8|10220.8|22
1651002900000|2022-04-26 19:55:00|10226.6|10221.6|10222|10217|10226.9|10221.9|10221.6|10216.6|76
1651003200000|2022-04-26 20:00:00|10222.1|10217.1|10224.7|10219.7|10225.3|10220.3|10222.1|10217.1|29
1651003500000|2022-04-26 20:05:00|10225|10220|10225.2|10220.2|10226.1|10221.1|10224.2|10219.2|13
1651003800000|2022-04-26 20:10:00|10224.8|10219.8|10225.6|10220.6|10225.7|10220.7|10224.4|10219.4|6
1651004100000|2022-04-26 20:15:00|10225.4|10220.4|10225.7|10220.7|10226|10221|10224.8|10219.8|8
1651004400000|2022-04-26 20:20:00|10225.6|10220.6|10226.1|10221.1|10226.8|10221.8|10225.3|10220.3|8
1651004700000|2022-04-26 20:25:00|10225.9|10220.9|10225.1|10220.1|10225.9|10220.9|10224.6|10219.6|11
1651005000000|2022-04-26 20:30:00|10224.9|10219.9|10226.7|10221.7|10226.7|10221.7|10224.9|10219.9|13
1651005300000|2022-04-26 20:35:00|10226.6|10221.6|10226.7|10221.7|10226.7|10221.7|10225.7|10220.7|8
1651005600000|2022-04-26 20:40:00|10226.8|10221.8|10225.7|10220.7|10227.1|10222.1|10225.3|10220.3|40
1651005900000|2022-04-26 20:45:00|10225.3|10220.3|10225.7|10220.7|10225.7|10220.7|10224.2|10219.2|67
1651006200000|2022-04-26 20:50:00|10225.6|10220.6|10225.6|10220.6|10226.6|10221.6|10225.1|10220.1|25
1651006500000|2022-04-26 20:55:00|10225.8|10220.8|10224|10219|10226.2|10221.2|10223.9|10218|46
1651017600000|2022-04-27 00:00:00|10220.1|10215.1|10222|10217|10223.5|10218.5|10219.1|10214.1|71
1651017900000|2022-04-27 00:05:00|10221.9|10216.9|10220.4|10215.4|10222.3|10217.3|10219.9|10214.9|12
1651018200000|2022-04-27 00:10:00|10220|10215|10220.8|10215.8|10221.4|10216.4|10219.1|10214.1|16
1651018500000|2022-04-27 00:15:00|10220.9|10215.9|10225.3|10220.3|10226|10221|10220.9|10215.9|27
1651018800000|2022-04-27 00:20:00|10225.4|10220.4|10226.3|10221.3|10226.6|10221.6|10224.3|10219.3|10
1651019100000|2022-04-27 00:25:00|10226.4|10221.4|10225.6|10220.6|10227.3|10222.3|10225|10220|12
1651019400000|2022-04-27 00:30:00|10225.8|10220.8|10225.8|10220.8|10227.1|10222.1|10225.4|10220.4|23
1651019700000|2022-04-27 00:35:00|10225.9|10220.9|10226.6|10221.6|10227.4|10222.4|10225.3|10220.3|13
1651020000000|2022-04-27 00:40:00|10226.5|10221.5|10228.3|10223.3|10229.6|10224.6|10226.3|10221.3|170
1651020300000|2022-04-27 00:45:00|10228.4|10223.4|10226.9|10221.9|10228.5|10223.5|10225.1|10220.1|14
1651020600000|2022-04-27 00:50:00|10226.8|10221.8|10228.1|10223.1|10228.6|10223.6|10225.1|10220.1|33
1651020900000|2022-04-27 00:55:00|10228|10223|10224.3|10219.3|10228.4|10223.4|10224.3|10219.3|18
1651021200000|2022-04-27 01:00:00|10224.4|10219.4|10228.4|10223.4|10228.6|10223.6|10223|10218|27
1651021500000|2022-04-27 01:05:00|10228.3|10223.3|10226.1|10221.1|10228.6|10223.6|10223.6|10218.6|46
1651021800000|2022-04-27 01:10:00|10226.4|10221.4|10226.3|10221.3|10227.4|10222.4|10225.1|10220.1|34
1651022100000|2022-04-27 01:15:00|10226.4|10221.4|10224.8|10219.8|10226.4|10221.4|10224.4|10219.4|38
1651022400000|2022-04-27 01:20:00|10224.9|10219.9|10223.9|10218.9|10225.5|10220.5|10222|10217|25
1651022700000|2022-04-27 01:25:00|10223.8|10218.8|10225|10220|10225.3|10220.3|10223.4|10218.4|27
1651023000000|2022-04-27 01:30:00|10225.1|10220.1|10223.2|10218.2|10225.4|10220.4|10220.6|10215.6|110
1651023300000|2022-04-27 01:35:00|10223|10218|10223.6|10218.6|10226.9|10221.9|10223|10218|43
1651023600000|2022-04-27 01:40:00|10223.5|10218.5|10227.9|10222.9|10228.3|10223.3|10223.5|10218.5|41
1651023900000|2022-04-27 01:45:00|10228|10223|10223.5|10218.5|10228.9|10223.9|10223.5|10218.5|21
1651024200000|2022-04-27 01:50:00|10223.4|10218.4|10222.5|10217.5|10223.4|10218.4|10221.4|10216.4|85
1651024500000|2022-04-27 01:55:00|10222.6|10217.6|10220.2|10215.2|10222.8|10217.8|10220.2|10215.2|136
1651024800000|2022-04-27 02:00:00|10220.3|10215.3|10216.8|10211.8|10221|10216|10215.8|10210.8|29
1651025100000|2022-04-27 02:05:00|10216.5|10211.5|10217.2|10212.2|10218.3|10213.3|10215|10210|31
1651025400000|2022-04-27 02:10:00|10217.3|10212.3|10216.8|10211.8|10217.5|10212.5|10216.2|10211.2|15
1651025700000|2022-04-27 02:15:00|10216.9|10211.9|10219.7|10214.7|10220.5|10215.5|10216.9|10211.9|15
1651026000000|2022-04-27 02:20:00|10219.8|10214.8|10219.3|10214.3|10220.5|10215.5|10217.4|10212.4|29
1651026300000|2022-04-27 02:25:00|10219.4|10214.4|10220.5|10215.5|10221.8|10216.8|10219.1|10214.1|3
1651026600000|2022-04-27 02:30:00|10220.4|10215.4|10221.3|10216.3|10221.9|10216.9|10220.3|10215.3|4
1651026900000|2022-04-27 02:35:00|10221.1|10216.1|10221.8|10216.8|10222.5|10217.5|10220.6|10215.6|3
1651027200000|2022-04-27 02:40:00|10221.9|10216.9|10220.4|10215.4|10221.9|10216.9|10220.3|10215.3|7
1651027500000|2022-04-27 02:45:00|10220.5|10215.5|10221.2|10216.2|10221.2|10216.2|10218.9|10213.9|17
1651027800000|2022-04-27 02:50:00|10221.3|10216.3|10219.6|10214.6|10221.6|10216.6|10218.2|10213.2|20
1651028100000|2022-04-27 02:55:00|10219.8|10214.8|10229|10224|10229|10224|10219.7|10214.7|155
1651028400000|2022-04-27 03:00:00|10229.2|10224.2|10227|10222|10229.2|10224.2|10224|10219|58
1651028700000|2022-04-27 03:05:00|10227.3|10222.3|10226.9|10221.9|10229.8|10224.8|10226|10221|94
1651029000000|2022-04-27 03:10:00|10226.8|10221.8|10225.5|10220.5|10226.9|10221.9|10223.9|10218.9|20
1651029300000|2022-04-27 03:15:00|10225.8|10220.8|10225|10220|10225.9|10220.9|10223.7|10218.7|28
1651029600000|2022-04-27 03:20:00|10224.9|10219.9|10226.2|10221.2|10227.2|10222.2|10224.8|10219.8|37
1651029900000|2022-04-27 03:25:00|10226.4|10221.4|10226.7|10221.7|10227.6|10222.6|10225.6|10220.6|9
1651030200000|2022-04-27 03:30:00|10226.5|10221.5|10224.8|10219.8|10226.7|10221.7|10224.6|10219.6|19
1651030500000|2022-04-27 03:35:00|10225.1|10220.1|10226.5|10221.5|10228|10223|10225|10220|6
1651030800000|2022-04-27 03:40:00|10226.6|10221.6|10227.1|10222.1|10228.1|10223.1|10226.1|10221.1|13
1651031100000|2022-04-27 03:45:00|10227|10222|10226.1|10221.1|10229|10224|10226|10221|12
1651031400000|2022-04-27 03:50:00|10226|10221|10227.1|10222.1|10227.1|10222.1|10225.6|10220.6|5
1651031700000|2022-04-27 03:55:00|10227.2|10222.2|10226.6|10221.6|10228.1|10223.1|10226.5|10221.5|60
1651032000000|2022-04-27 04:00:00|10226.5|10221.5|10229.2|10224.2|10229.6|10224.6|10225.7|10220.7|55
1651032300000|2022-04-27 04:05:00|10229.1|10224.1|10227.5|10222.5|10229.7|10224.7|10226.2|10221.2|101
1651032600000|2022-04-27 04:10:00|10227.3|10222.3|10227.4|10222.4|10228.7|10223.7|10227.1|10222.1|5
1651032900000|2022-04-27 04:15:00|10227.5|10222.5|10229|10224|10229.2|10224.2|10227.4|10222.4|2
1651033200000|2022-04-27 04:20:00|10228.9|10223.9|10228|10223|10229.8|10224.8|10227.7|10222.7|7
1651033500000|2022-04-27 04:25:00|10227.9|10222.9|10225.4|10220.4|10228.1|10223.1|10224.9|10219.9|26
1651033800000|2022-04-27 04:30:00|10225.2|10220.2|10224.6|10219.6|10225.2|10220.2|10223|10218|45
1651034100000|2022-04-27 04:35:00|10224.7|10219.7|10225.1|10220.1|10225.5|10220.5|10223.2|10218.2|13
1651034400000|2022-04-27 04:40:00|10225|10220|10224.6|10219.6|10225.5|10220.5|10223.5|10218.5|17
1651034700000|2022-04-27 04:45:00|10224.5|10219.5|10221.2|10216.2|10224.6|10219.6|10221.2|10216.2|33
1651035000000|2022-04-27 04:50:00|10221.1|10216.1|10222.3|10217.3|10223.6|10218.6|10221.1|10216.1|11
1651035300000|2022-04-27 04:55:00|10222.5|10217.5|10219.4|10214.4|10223.1|10218.1|10219.2|10214.2|56
1651035600000|2022-04-27 05:00:00|10219.5|10214.5|10218.9|10213.9|10221.2|10216.2|10218.5|10213.5|26
1651035900000|2022-04-27 05:05:00|10218.5|10213.5|10219.7|10214.7|10220|10215|10218.5|10213.5|11
1651036200000|2022-04-27 05:10:00|10219.6|10214.6|10218.4|10213.4|10220.5|10215.5|10218|10213|14
1651036500000|2022-04-27 05:15:00|10218.5|10213.5|10215.9|10210.9|10219.4|10214.4|10215.6|10210.6|65
1651036800000|2022-04-27 05:20:00|10216|10211|10216.2|10211.2|10216.7|10211.7|10215.4|10210.4|36
1651037100000|2022-04-27 05:25:00|10216.5|10211.5|10215|10210|10216.5|10211.5|10214.5|10209.5|28
1651037400000|2022-04-27 05:30:00|10214.9|10209.9|10217.5|10212.5|10218|10213|10214.1|10209.1|21
1651037700000|2022-04-27 05:35:00|10217.6|10212.6|10218|10213|10219.1|10214.1|10217|10212|22
1651038000000|2022-04-27 05:40:00|10218.1|10213.1|10215.4|10210.4|10218.4|10213.4|10215.1|10210.1|15
1651038300000|2022-04-27 05:45:00|10215.5|10210.5|10217.7|10212.7|10218.7|10213.7|10215.5|10210.5|26
1651038600000|2022-04-27 05:50:00|10217.9|10212.9|10218.1|10213.1|10219.4|10214.4|10217.9|10212.9|8
1651038900000|2022-04-27 05:55:00|10218.2|10213.2|10219|10214|10220.7|10215.7|10216.3|10211.3|48
1651039200000|2022-04-27 06:00:00|10219.1|10214.1|10223|10218|10223|10218|10218.1|10213.1|73
1651039500000|2022-04-27 06:05:00|10222.8|10217.8|10231.2|10226.2|10231.5|10226.5|10221.2|10216.2|102
1651039800000|2022-04-27 06:10:00|10231.1|10226.1|10234.6|10229.6|10240.1|10235.1|10231.1|10226.1|397
1651040100000|2022-04-27 06:15:00|10234.7|10229.7|10235.4|10230.4|10237.4|10232.4|10233.2|10228.2|66
1651040400000|2022-04-27 06:20:00|10235.5|10230.5|10234.9|10229.9|10236.2|10231.2|10230.7|10225.7|56
1651040700000|2022-04-27 06:25:00|10234.7|10229.7|10238.7|10233.7|10240|10235|10233.6|10228.6|38
1651041000000|2022-04-27 06:30:00|10238.9|10233.9|10236.6|10231.6|10238.9|10233.9|10233.1|10228.1|38
1651041300000|2022-04-27 06:35:00|10236.7|10231.7|10241.7|10236.7|10243.2|10238.2|10236.6|10231.6|81
1651041600000|2022-04-27 06:40:00|10241.6|10236.6|10239.1|10234.1|10245.1|10240.1|10239|10234|80
1651041900000|2022-04-27 06:45:00|10239|10234|10237|10232|10239.1|10234.1|10235.5|10230.5|48
1651042200000|2022-04-27 06:50:00|10237.1|10232.1|10239.1|10234.1|10242|10237|10237|10232|28
1651042500000|2022-04-27 06:55:00|10239|10234|10241.5|10236.5|10244.1|10239.1|10238.7|10233.7|27
1651042800000|2022-04-27 07:00:00|10241.6|10236.6|10240|10235|10242.7|10237.7|10239.6|10234.6|162
1651043100000|2022-04-27 07:05:00|10240.1|10235.1|10239.2|10234.2|10241.5|10236.5|10237.2|10232.2|44
1651043400000|2022-04-27 07:10:00|10239.3|10234.3|10244.2|10239.2|10245|10240|10239.2|10234.2|59
1651043700000|2022-04-27 07:15:00|10244.1|10239.1|10251.7|10246.7|10251.7|10246.7|10243.5|10238.5|282
1651044000000|2022-04-27 07:20:00|10252.1|10247.1|10258|10253|10260|10255|10250.4|10245.4|321
1651044300000|2022-04-27 07:25:00|10257.8|10252.8|10266.4|10261.4|10266.4|10261.4|10256.6|10251.6|312
1651044600000|2022-04-27 07:30:00|10266.2|10261.2|10256.2|10251.2|10266.7|10261.7|10256|10251|150
1651044900000|2022-04-27 07:35:00|10256.1|10251.1|10258.2|10253.2|10260.5|10255.5|10254.8|10249.8|115
1651045200000|2022-04-27 07:40:00|10258.1|10253.1|10252|10247|10258.2|10253.2|10251.7|10246.7|51
1651045500000|2022-04-27 07:45:00|10251.7|10246.7|10247.8|10242.8|10253|10248|10246.7|10241.7|86
1651045800000|2022-04-27 07:50:00|10247.7|10242.7|10246.5|10241.5|10249.1|10244.1|10244.3|10239.3|52
1651046100000|2022-04-27 07:55:00|10246.6|10241.6|10243|10238|10246.6|10241.6|10242.5|10237.5|59
1651046400000|2022-04-27 08:00:00|10242.8|10237.8|10248.1|10243.1|10249.5|10244.5|10241.7|10236.7|53
1651046700000|2022-04-27 08:05:00|10248.3|10243.3|10250.5|10245.5|10253|10248|10247.8|10242.8|211
1651047000000|2022-04-27 08:10:00|10250.3|10245.3|10246.8|10241.8|10251.9|10246.9|10246.7|10241.7|56
1651047300000|2022-04-27 08:15:00|10247|10242|10241|10236|10248.1|10243.1|10240.6|10235.6|45
1651047600000|2022-04-27 08:20:00|10241.2|10236.2|10243.9|10238.9|10244|10239|10241.2|10236.2|63
1651047900000|2022-04-27 08:25:00|10244|10239|10248.4|10243.4|10248.5|10243.5|10244|10239|54
1651048200000|2022-04-27 08:30:00|10248.5|10243.5|10253.2|10248.2|10253.8|10248.8|10246.7|10241.7|62
1651048500000|2022-04-27 08:35:00|10253.1|10248.1|10254|10249|10255.3|10250.3|10252.2|10247.2|52
1651048800000|2022-04-27 08:40:00|10253.7|10248.7|10259|10254|10259.5|10254.5|10253.7|10248.7|172
1651049100000|2022-04-27 08:45:00|10258.7|10253.7|10261.2|10256.2|10263|10258|10258.7|10253.7|193
1651049400000|2022-04-27 08:50:00|10261.3|10256.3|10263.8|10258.8|10266.4|10261.4|10261.3|10256.3|161
1651049700000|2022-04-27 08:55:00|10263.9|10258.9|10267.8|10262.8|10268.4|10263.4|10252.3|10247.3|287
1651050000000|2022-04-27 09:00:00|10267.9|10262.9|10263.8|10258.8|10269.2|10264.2|10261.4|10256.4|88
1651050300000|2022-04-27 09:05:00|10263.7|10258.7|10260.6|10255.6|10264.9|10259.9|10258.2|10253.2|104
1651050600000|2022-04-27 09:10:00|10260.7|10255.7|10255.7|10250.7|10260.7|10255.7|10254.2|10249.2|42
1651050900000|2022-04-27 09:15:00|10255.6|10250.6|10256.4|10251.4|10260.8|10255.8|10255.6|10250.6|49
1651051200000|2022-04-27 09:20:00|10256.3|10251.3|10248.1|10243.1|10258.2|10253.2|10247.9|10242.9|75
1651051500000|2022-04-27 09:25:00|10248.2|10243.2|10245.8|10240.8|10248.3|10243.3|10243.7|10238.7|57
1651051800000|2022-04-27 09:30:00|10245.7|10240.7|10249.8|10244.8|10251.2|10246.2|10245.4|10240.4|168
1651052100000|2022-04-27 09:35:00|10250|10245|10245.1|10240.1|10250|10245|10243|10238|82
1651052400000|2022-04-27 09:40:00|10245|10240|10241.6|10236.6|10247.2|10242.2|10241.2|10236.2|84
1651052700000|2022-04-27 09:45:00|10241.7|10236.7|10244.1|10239.1|10244.7|10239.7|10240.7|10235.7|91
1651053000000|2022-04-27 09:50:00|10244.2|10239.2|10246.1|10241.1|10246.7|10241.7|10242.6|10237.6|29
1651053300000|2022-04-27 09:55:00|10246.2|10241.2|10247.5|10242.5|10248.1|10243.1|10244.7|10239.7|68
1651053600000|2022-04-27 10:00:00|10247.3|10242.3|10242.5|10237.5|10248.2|10243.2|10242.2|10237.2|301
1651053900000|2022-04-27 10:05:00|10242.6|10237.6|10252.1|10247.1|10252.2|10247.2|10242.6|10237.6|52
1651054200000|2022-04-27 10:10:00|10252.2|10247.2|10251.8|10246.8|10253.5|10248.5|10250.1|10245.1|23
1651054500000|2022-04-27 10:15:00|10251.7|10246.7|10252.4|10247.4|10253.7|10248.7|10250|10245|80
1651054800000|2022-04-27 10:20:00|10252.6|10247.6|10249.7|10244.7|10252.6|10247.6|10248.8|10243.8|59
1651055100000|2022-04-27 10:25:00|10249.8|10244.8|10240.2|10235.2|10251.1|10246.1|10240.2|10235.2|84
1651055400000|2022-04-27 10:30:00|10240.3|10235.3|10244.2|10239.2|10244.3|10239.3|10240.2|10235.2|24
1651055700000|2022-04-27 10:35:00|10244.3|10239.3|10247.2|10242.2|10247.3|10242.3|10243.3|10238.3|21
1651056000000|2022-04-27 10:40:00|10247.1|10242.1|10246.1|10241.1|10247.5|10242.5|10244.8|10239.8|135
1651056300000|2022-04-27 10:45:00|10245.9|10240.9|10252.1|10247.1|10253.7|10248.7|10244.7|10239.7|283
1651056600000|2022-04-27 10:50:00|10251.9|10246.9|10249.7|10244.7|10252.6|10247.6|10249.2|10244.2|27
1651056900000|2022-04-27 10:55:00|10249.8|10244.8|10248.6|10243.6|10252.2|10247.2|10248.1|10243.1|32
1651057200000|2022-04-27 11:00:00|10248.7|10243.7|10251.7|10246.7|10251.9|10246.9|10247.8|10242.8|29
1651057500000|2022-04-27 11:05:00|10251.6|10246.6|10251.2|10246.2|10253.3|10248.3|10250.3|10245.3|28
1651057800000|2022-04-27 11:10:00|10251.1|10246.1|10251.7|10246.7|10255.2|10250.2|10250.7|10245.7|75
1651058100000|2022-04-27 11:15:00|10251.8|10246.8|10253.8|10248.8|10253.9|10248.9|10251.7|10246.7|22
1651058400000|2022-04-27 11:20:00|10253.7|10248.7|10256.3|10251.3|10259.6|10254.6|10253.2|10248.2|301
1651058700000|2022-04-27 11:25:00|10256.2|10251.2|10259.3|10254.3|10260.1|10255.1|10255.8|10250.8|66
1651059000000|2022-04-27 11:30:00|10259.2|10254.2|10260.4|10255.4|10263.5|10258.5|10258.9|10253.9|176
1651059300000|2022-04-27 11:35:00|10260.3|10255.3|10263.7|10258.7|10264.8|10259.8|10259.7|10254.7|186
1651059600000|2022-04-27 11:40:00|10263.5|10258.5|10261.8|10256.8|10263.7|10258.7|10257.4|10252.4|47
1651059900000|2022-04-27 11:45:00|10261.7|10256.7|10262.3|10257.3|10263.4|10258.4|10259.7|10254.7|73
1651060200000|2022-04-27 11:50:00|10262|10257|10265.8|10260.8|10266.4|10261.4|10261.9|10256.9|117
1651060500000|2022-04-27 11:55:00|10265.9|10260.9|10265.3|10260.3|10266.2|10261.2|10263|10258|205
1651060800000|2022-04-27 12:00:00|10265.2|10260.2|10271.5|10266.5|10272.6|10267.6|10264.5|10259.5|268
1651061100000|2022-04-27 12:05:00|10271.7|10266.7|10268.3|10263.3|10272.9|10267.9|10267.9|10262.9|43
1651061400000|2022-04-27 12:10:00|10268.4|10263.4|10266.9|10261.9|10269.2|10264.2|10265|10260|85
1651061700000|2022-04-27 12:15:00|10266.7|10261.7|10269.4|10264.4|10270.3|10265.3|10263.4|10258.4|316
1651062000000|2022-04-27 12:20:00|10269.7|10264.7|10273.9|10268.9|10274|10269|10269.1|10264.1|148
1651062300000|2022-04-27 12:25:00|10274|10269|10274.8|10269.8|10276.2|10271.2|10272.9|10267.9|167
1651062600000|2022-04-27 12:30:00|10275|10270|10278.4|10273.4|10282.5|10277.5|10274|10269|161
1651062900000|2022-04-27 12:35:00|10278.3|10273.3|10278.5|10273.5|10283.9|10278.9|10276.4|10271.4|137
1651063200000|2022-04-27 12:40:00|10278.4|10273.4|10286.3|10281.3|10286.3|10281.3|10278.4|10273.4|234
1651063500000|2022-04-27 12:45:00|10286.2|10281.2|10287|10282|10288.2|10283.2|10284.5|10279.5|243
1651063800000|2022-04-27 12:50:00|10287.2|10282.2|10289|10284|10294.2|10289.2|10287|10282|282
1651064100000|2022-04-27 12:55:00|10289.2|10284.2|10287.3|10282.3|10291.8|10286.8|10286|10281|73
1651064400000|2022-04-27 13:00:00|10287.4|10282.4|10288|10283|10288.4|10283.4|10281.8|10276.8|107
1651064700000|2022-04-27 13:05:00|10288.2|10283.2|10291.2|10286.2|10292.8|10287.8|10287.2|10282.2|175
1651065000000|2022-04-27 13:10:00|10291.4|10286.4|10296|10291|10296|10291|10288.6|10283.6|161
1651065300000|2022-04-27 13:15:00|10295.9|10290.9|10294|10289|10297.3|10292.3|10292.2|10287.2|257
1651065600000|2022-04-27 13:20:00|10294.2|10289.2|10294.7|10289.7|10295.5|10290.5|10292.3|10287.3|66
1651065900000|2022-04-27 13:25:00|10294.5|10289.5|10297.4|10292.4|10301|10296|10294.4|10289.4|174
1651066200000|2022-04-27 13:30:00|10297.5|10292.5|10288.4|10283.4|10297.5|10292.5|10287.8|10282.8|215
1651066500000|2022-04-27 13:35:00|10288.5|10283.5|10289.5|10284.5|10292|10287|10285.3|10280.3|207
1651066800000|2022-04-27 13:40:00|10289.7|10284.7|10290.2|10285.2|10293.4|10288.4|10289.3|10284.3|163
1651067100000|2022-04-27 13:45:00|10290|10285|10286.9|10281.9|10290.2|10285.2|10284.2|10279.2|184
1651067400000|2022-04-27 13:50:00|10287.2|10282.2|10291.1|10286.1|10291.9|10286.9|10284.8|10279.8|233
1651067700000|2022-04-27 13:55:00|10291|10286|10289.9|10284.9|10293.6|10288.6|10288.4|10283.4|150
1651068000000|2022-04-27 14:00:00|10290|10285|10290.7|10285.7|10291.8|10286.8|10286.5|10281.5|113
1651068300000|2022-04-27 14:05:00|10290.8|10285.8|10292.8|10287.8|10294.3|10289.3|10288.9|10283.9|171
1651068600000|2022-04-27 14:10:00|10292.9|10287.9|10297.8|10292.8|10297.8|10292.8|10291.7|10286.7|306
1651068900000|2022-04-27 14:15:00|10297.9|10292.9|10295.8|10290.8|10298.4|10293.4|10293.9|10288.9|142
1651069200000|2022-04-27 14:20:00|10295.7|10290.7|10292.9|10287.9|10297.2|10292.2|10290.8|10285.8|89
1651069500000|2022-04-27 14:25:00|10292.8|10287.8|10299.9|10294.9|10300|10295|10291.9|10286.9|127
1651069800000|2022-04-27 14:30:00|10300.3|10295.3|10300.6|10295.6|10306.4|10301.4|10299.4|10294.4|655
1651070100000|2022-04-27 14:35:00|10300.9|10295.9|10300.4|10295.4|10301.9|10296.9|10297.5|10292.5|86
1651070400000|2022-04-27 14:40:00|10300.6|10295.6|10305.5|10300.5|10306.6|10301.6|10300.3|10295.3|138
1651070700000|2022-04-27 14:45:00|10305.4|10300.4|10305.3|10300.3|10306.5|10301.5|10302.6|10297.6|127
1651071000000|2022-04-27 14:50:00|10305.4|10300.4|10309.4|10304.4|10310.4|10305.4|10304.5|10299.5|399
1651071300000|2022-04-27 14:55:00|10309.5|10304.5|10317|10312|10317|10312|10309|10304|540
1651071600000|2022-04-27 15:00:00|10316.9|10311.9|10312.3|10307.3|10318|10313|10309.4|10304.4|195
1651071900000|2022-04-27 15:05:00|10312|10307|10310.8|10305.8|10312|10307|10309|10304|107
1651072200000|2022-04-27 15:10:00|10310.9|10305.9|10309.9|10304.9|10314|10309|10308.6|10303.6|82
1651072500000|2022-04-27 15:15:00|10309.8|10304.8|10303.6|10298.6|10309.9|10304.9|10303.4|10298.4|54
1651072800000|2022-04-27 15:20:00|10303.4|10298.4|10302.3|10297.3|10305.6|10300.6|10300.6|10295.6|171
1651073100000|2022-04-27 15:25:00|10302.6|10297.6|10301.1|10296.1|10303.4|10298.4|10299.1|10294.1|91
1651073400000|2022-04-27 15:30:00|10300.8|10295.8|10295.4|10290.4|10300.8|10295.8|10294.9|10289.9|82
1651073700000|2022-04-27 15:35:00|10295.3|10290.3|10295.3|10290.3|10296.6|10291.6|10293.3|10288.3|61
1651074000000|2022-04-27 15:40:00|10295.4|10290.4|10296.1|10291.1|10296.8|10291.8|10293|10288|119
1651074300000|2022-04-27 15:45:00|10296|10291|10297|10292|10297.4|10292.4|10291.5|10286.5|50
1651074600000|2022-04-27 15:50:00|10296.9|10291.9|10297.4|10292.4|10297.4|10292.4|10294|10289|35
1651074900000|2022-04-27 15:55:00|10297.3|10292.3|10296.4|10291.4|10298.6|10293.6|10296.3|10291.3|59
1651075200000|2022-04-27 16:00:00|10296.3|10291.3|10289.1|10284.1|10296.5|10291.5|10289|10284|88
1651075500000|2022-04-27 16:05:00|10289.3|10284.3|10286.3|10281.3|10289.5|10284.5|10285|10280|69
1651075800000|2022-04-27 16:10:00|10286.1|10281.1|10290.5|10285.5|10290.5|10285.5|10285.9|10280.9|34
1651076100000|2022-04-27 16:15:00|10290.6|10285.6|10289.1|10284.1|10291|10286|10287.1|10282.1|144
1651076400000|2022-04-27 16:20:00|10289.3|10284.3|10283.6|10278.6|10290.3|10285.3|10282.9|10277.9|118
1651076700000|2022-04-27 16:25:00|10283.5|10278.5|10280.1|10275.1|10283.9|10278.9|10278.6|10273.6|129
1651077000000|2022-04-27 16:30:00|10280|10275|10281|10276|10282.1|10277.1|10278.7|10273.7|59
1651077300000|2022-04-27 16:35:00|10280.9|10275.9|10281.9|10276.9|10282.3|10277.3|10280|10275|41
1651077600000|2022-04-27 16:40:00|10282|10277|10279.5|10274.5|10282.6|10277.6|10277.7|10272.7|28
1651077900000|2022-04-27 16:45:00|10279.4|10274.4|10275.1|10270.1|10279.9|10274.9|10273.2|10268.2|409
1651078200000|2022-04-27 16:50:00|10274.9|10269.9|10276.4|10271.4|10276.4|10271.4|10272.6|10267.6|163
1651078500000|2022-04-27 16:55:00|10276.2|10271.2|10278.6|10273.6|10278.6|10273.6|10274|10269|160
1651078800000|2022-04-27 17:00:00|10278.9|10273.9|10277.7|10272.7|10282.9|10277.9|10277.6|10272.6|158
1651079100000|2022-04-27 17:05:00|10277.6|10272.6|10278.2|10273.2|10280.2|10275.2|10277.6|10272.6|74
1651079400000|2022-04-27 17:10:00|10278.1|10273.1|10276.9|10271.9|10279.7|10274.7|10276.6|10271.6|46
1651079700000|2022-04-27 17:15:00|10277.1|10272.1|10278.1|10273.1|10279|10274|10276.3|10271.3|238
1651080000000|2022-04-27 17:20:00|10278.2|10273.2|10279.1|10274.1|10279.4|10274.4|10276|10271|28
1651080300000|2022-04-27 17:25:00|10279|10274|10276.3|10271.3|10281.5|10276.5|10276.2|10271.2|148
1651080600000|2022-04-27 17:30:00|10276.1|10271.1|10274.5|10269.5|10277|10272|10274.2|10269.2|348
1651080900000|2022-04-27 17:35:00|10274.3|10269.3|10275.8|10270.8|10276.1|10271.1|10273.1|10268.1|88
1651081200000|2022-04-27 17:40:00|10275.6|10270.6|10277|10272|10277.4|10272.4|10275.5|10270.5|99
1651081500000|2022-04-27 17:45:00|10277.1|10272.1|10279|10274|10279.4|10274.4|10276.7|10271.7|113
1651081800000|2022-04-27 17:50:00|10279.1|10274.1|10276.1|10271.1|10279.1|10274.1|10273.5|10268.5|81
1651082100000|2022-04-27 17:55:00|10276|10271|10274.3|10269.3|10277.6|10272.6|10273.8|10268.8|233
1651082400000|2022-04-27 18:00:00|10274.5|10269.5|10274.3|10269.3|10276.2|10271.2|10273.6|10268.6|40
1651082700000|2022-04-27 18:05:00|10274.2|10269.2|10273.3|10268.3|10274.3|10269.3|10272.6|10267.6|13
1651083000000|2022-04-27 18:10:00|10273.2|10268.2|10274.2|10269.2|10275.3|10270.3|10273.2|10268.2|25
1651083300000|2022-04-27 18:15:00|10274.3|10269.3|10279.5|10274.5|10281|10276|10274.3|10269.3|18
1651083600000|2022-04-27 18:20:00|10279.6|10274.6|10283.7|10278.7|10283.8|10278.8|10279.3|10274.3|37
1651083900000|2022-04-27 18:25:00|10283.6|10278.6|10283.7|10278.7|10284.3|10279.3|10282.5|10277.5|9
1651084200000|2022-04-27 18:30:00|10283.8|10278.8|10284.8|10279.8|10284.8|10279.8|10282.6|10277.6|41
1651084500000|2022-04-27 18:35:00|10285.2|10280.2|10286|10281|10288.5|10283.5|10284.7|10279.7|36
1651084800000|2022-04-27 18:40:00|10285.7|10280.7|10282|10277|10286|10281|10281.2|10276.2|23
1651085100000|2022-04-27 18:45:00|10281.8|10276.8|10281|10276|10283.1|10278.1|10278.7|10273.7|23
1651085400000|2022-04-27 18:50:00|10280.8|10275.8|10283|10278|10284.7|10279.7|10280.8|10275.8|26
1651085700000|2022-04-27 18:55:00|10282.8|10277.8|10285.6|10280.6|10285.8|10280.8|10281|10276|178
1651086000000|2022-04-27 19:00:00|10285.3|10280.3|10286.8|10281.8|10287.5|10282.5|10284.1|10279.1|118
1651086300000|2022-04-27 19:05:00|10286.7|10281.7|10284.5|10279.5|10287.8|10282.8|10283.3|10278.3|16
1651086600000|2022-04-27 19:10:00|10284.6|10279.6|10285|10280|10286.5|10281.5|10284.3|10279.3|32
1651086900000|2022-04-27 19:15:00|10285.1|10280.1|10287|10282|10287.7|10282.7|10285.1|10280.1|81
1651087200000|2022-04-27 19:20:00|10287.1|10282.1|10288.5|10283.5|10288.8|10283.8|10286.8|10281.8|72
1651087500000|2022-04-27 19:25:00|10288.6|10283.6|10289.1|10284.1|10289.3|10284.3|10286.6|10281.6|140
1651087800000|2022-04-27 19:30:00|10289.2|10284.2|10288|10283|10289.3|10284.3|10287.4|10282.4|29
1651088100000|2022-04-27 19:35:00|10288.1|10283.1|10290.1|10285.1|10290.1|10285.1|10287.9|10282.9|29
1651088400000|2022-04-27 19:40:00|10289.9|10284.9|10286.3|10281.3|10290.3|10285.3|10286.1|10281.1|41
1651088700000|2022-04-27 19:45:00|10286.4|10281.4|10288.2|10283.2|10289.3|10284.3|10285.7|10280.7|30
1651089000000|2022-04-27 19:50:00|10288.3|10283.3|10289.2|10284.2|10289.8|10284.8|10287.2|10282.2|37
1651089300000|2022-04-27 19:55:00|10289.3|10284.3|10285.3|10280.3|10289.3|10284.3|10285.2|10280.2|53
1651089600000|2022-04-27 20:00:00|10285.2|10280.2|10287.4|10282.4|10287.4|10282.4|10285.1|10280.1|53
1651089900000|2022-04-27 20:05:00|10287.6|10282.6|10287.2|10282.2|10287.6|10282.6|10285.9|10280.9|17
1651090200000|2022-04-27 20:10:00|10287.1|10282.1|10286.9|10281.9|10287.5|10282.5|10286.4|10281.4|26
1651090500000|2022-04-27 20:15:00|10287.1|10282.1|10288.2|10283.2|10288.4|10283.4|10286.6|10281.6|15
1651090800000|2022-04-27 20:20:00|10288.1|10283.1|10287.6|10282.6|10288.1|10283.1|10286.9|10281.9|42
1651091100000|2022-04-27 20:25:00|10287.7|10282.7|10285.4|10280.4|10287.7|10282.7|10285.4|10280.4|17
1651091400000|2022-04-27 20:30:00|10285.6|10280.6|10286.1|10281.1|10286.2|10281.2|10285.4|10280.4|6
1651091700000|2022-04-27 20:35:00|10286.2|10281.2|10286.9|10281.9|10288.8|10283.8|10286.2|10281.2|6
1651092000000|2022-04-27 20:40:00|10286.8|10281.8|10287.9|10282.9|10288.2|10283.2|10286.8|10281.8|6
1651092300000|2022-04-27 20:45:00|10288.1|10283.1|10288.1|10283.1|10288.2|10283.2|10287.7|10282.7|33
1651092600000|2022-04-27 20:50:00|10288.2|10283.2|10284.9|10279.9|10288.2|10283.2|10284.9|10279.9|6
1651092900000|2022-04-27 20:55:00|10284.8|10279.8|10288.7|10281.7|10288.7|10282.3|10284.6|10279.6|7
1651104000000|2022-04-28 00:00:00|10291.1|10286.1|10292.9|10287.9|10294.1|10289.1|10290.5|10285.5|137
1651104300000|2022-04-28 00:05:00|10293.1|10288.1|10292.1|10287.1|10294|10289|10291.6|10286.6|79
1651104600000|2022-04-28 00:10:00|10292|10287|10294|10289|10294|10289|10291|10286|267
1651104900000|2022-04-28 00:15:00|10294.2|10289.2|10295.7|10290.7|10296.5|10291.5|10294.2|10289.2|79
1651105200000|2022-04-28 00:20:00|10295.5|10290.5|10296.4|10291.4|10296.4|10291.4|10294.1|10289.1|85
1651105500000|2022-04-28 00:25:00|10296.3|10291.3|10297.8|10292.8|10298|10293|10295.6|10290.6|8
1651105800000|2022-04-28 00:30:00|10297.6|10292.6|10299.9|10294.9|10300.5|10295.5|10297.3|10292.3|130
1651106100000|2022-04-28 00:35:00|10300|10295|10299.9|10294.9|10300.3|10295.3|10299.1|10294.1|119
1651106400000|2022-04-28 00:40:00|10299.8|10294.8|10300.9|10295.9|10301.6|10296.6|10299.8|10294.8|41
1651106700000|2022-04-28 00:45:00|10300.7|10295.7|10298.8|10293.8|10301.1|10296.1|10297.9|10292.9|72
1651107000000|2022-04-28 00:50:00|10298.9|10293.9|10304.4|10299.4|10305.9|10300.9|10298.9|10293.9|73
1651107300000|2022-04-28 00:55:00|10304.6|10299.6|10306.7|10301.7|10311.4|10306.4|10304.6|10299.6|249
1651107600000|2022-04-28 01:00:00|10306.6|10301.6|10296.9|10291.9|10306.6|10301.6|10295.9|10290.9|71
1651107900000|2022-04-28 01:05:00|10297|10292|10300.1|10295.1|10300.1|10295.1|10296.5|10291.5|22
1651108200000|2022-04-28 01:10:00|10300.2|10295.2|10305.2|10300.2|10305.2|10300.2|10299.6|10294.6|40
1651108500000|2022-04-28 01:15:00|10305.4|10300.4|10301.2|10296.2|10306.1|10301.1|10300.1|10295.1|6
1651108800000|2022-04-28 01:20:00|10301.1|10296.1|10301|10296|10302.2|10297.2|10300|10295|7
1651109100000|2022-04-28 01:25:00|10300.7|10295.7|10302.5|10297.5|10302.7|10297.7|10300.5|10295.5|4
1651109400000|2022-04-28 01:30:00|10302.2|10297.2|10304.9|10299.9|10305.4|10300.4|10301.9|10296.9|20
1651109700000|2022-04-28 01:35:00|10304.6|10299.6|10306.6|10301.6|10309.1|10304.1|10304.5|10299.5|26
1651110000000|2022-04-28 01:40:00|10306.9|10301.9|10306.5|10301.5|10307.6|10302.6|10305.9|10300.9|22
1651110300000|2022-04-28 01:45:00|10306.4|10301.4|10300.7|10295.7|10306.5|10301.5|10300.5|10295.5|13
1651110600000|2022-04-28 01:50:00|10300.6|10295.6|10299.7|10294.7|10300.6|10295.6|10298|10293|11
1651110900000|2022-04-28 01:55:00|10299.5|10294.5|10297.5|10292.5|10300.4|10295.4|10296.9|10291.9|19
1651111200000|2022-04-28 02:00:00|10297.4|10292.4|10298.9|10293.9|10299.4|10294.4|10296.5|10291.5|19
1651111500000|2022-04-28 02:05:00|10299|10294|10302.7|10297.7|10303|10298|10299|10294|20
1651111800000|2022-04-28 02:10:00|10302.9|10297.9|10303.7|10298.7|10304.9|10299.9|10301.5|10296.5|39
1651112100000|2022-04-28 02:15:00|10303.6|10298.6|10305|10300|10305|10300|10303.6|10298.6|2
1651112400000|2022-04-28 02:20:00|10305.1|10300.1|10305.9|10300.9|10306.4|10301.4|10302.4|10297.4|35
1651112700000|2022-04-28 02:25:00|10305.6|10300.6|10306.5|10301.5|10307.4|10302.4|10305|10300|25
1651113000000|2022-04-28 02:30:00|10306.4|10301.4|10308.2|10303.2|10308.2|10303.2|10304.9|10299.9|23
1651113300000|2022-04-28 02:35:00|10308.4|10303.4|10303|10298|10308.4|10303.4|10303|10298|59
1651113600000|2022-04-28 02:40:00|10303.1|10298.1|10302.6|10297.6|10303.6|10298.6|10300.2|10295.2|27
1651113900000|2022-04-28 02:45:00|10302.9|10297.9|10302.4|10297.4|10304|10299|10302|10297|8
1651114200000|2022-04-28 02:50:00|10302.2|10297.2|10304|10299|10304.2|10299.2|10301.2|10296.2|7
1651114500000|2022-04-28 02:55:00|10304.1|10299.1|10304|10299|10304.7|10299.7|10302.2|10297.2|12
1651114800000|2022-04-28 03:00:00|10304.1|10299.1|10301.2|10296.2|10305.2|10300.2|10301.2|10296.2|12
1651115100000|2022-04-28 03:05:00|10301|10296|10308.2|10303.2|10308.6|10303.6|10300.6|10295.6|101
1651115400000|2022-04-28 03:10:00|10308.4|10303.4|10314.2|10309.2|10314.6|10309.6|10306.9|10301.9|309
1651115700000|2022-04-28 03:15:00|10314.5|10309.5|10323.4|10318.4|10324.4|10319.4|10311.1|10306.1|324
1651116000000|2022-04-28 03:20:00|10323.5|10318.5|10332|10327|10333|10328|10322.8|10317.8|436
1651116300000|2022-04-28 03:25:00|10332.1|10327.1|10323.3|10318.3|10332.2|10327.2|10323.2|10318.2|239
1651116600000|2022-04-28 03:30:00|10323|10318|10327|10322|10327.1|10322.1|10322|10317|147
1651116900000|2022-04-28 03:35:00|10327.1|10322.1|10328.8|10323.8|10329.5|10324.5|10326.8|10321.8|45
1651117200000|2022-04-28 03:40:00|10328.7|10323.7|10326.7|10321.7|10328.7|10323.7|10324.7|10319.7|75
1651117500000|2022-04-28 03:45:00|10326.6|10321.6|10332.3|10327.3|10333|10328|10326.2|10321.2|217
1651117800000|2022-04-28 03:50:00|10332.6|10327.6|10335|10330|10335.3|10330.3|10331.6|10326.6|51
1651118100000|2022-04-28 03:55:00|10334.7|10329.7|10337.6|10332.6|10337.8|10332.8|10334.3|10329.3|81
1651118400000|2022-04-28 04:00:00|10337.7|10332.7|10336.6|10331.6|10337.7|10332.7|10335.3|10330.3|27
1651118700000|2022-04-28 04:05:00|10336.3|10331.3|10334.3|10329.3|10336.3|10331.3|10332.1|10327.1|21
1651119000000|2022-04-28 04:10:00|10334.5|10329.5|10333.1|10328.1|10334.5|10329.5|10332.1|10327.1|17
1651119300000|2022-04-28 04:15:00|10333.2|10328.2|10335.2|10330.2|10335.8|10330.8|10333.2|10328.2|27
1651119600000|2022-04-28 04:20:00|10335.1|10330.1|10337.5|10332.5|10337.5|10332.5|10334.3|10329.3|12
1651119900000|2022-04-28 04:25:00|10337.6|10332.6|10337.3|10332.3|10339.7|10334.7|10336.3|10331.3|104
1651120200000|2022-04-28 04:30:00|10337.2|10332.2|10333.2|10328.2|10338.7|10333.7|10332.7|10327.7|47
1651120500000|2022-04-28 04:35:00|10333.3|10328.3|10331|10326|10334.3|10329.3|10331|10326|20
1651120800000|2022-04-28 04:40:00|10331.1|10326.1|10325.6|10320.6|10331.1|10326.1|10325.5|10320.5|68
1651121100000|2022-04-28 04:45:00|10325.7|10320.7|10325.1|10320.1|10326.6|10321.6|10324.2|10319.2|18
1651121400000|2022-04-28 04:50:00|10325|10320|10330.6|10325.6|10330.7|10325.7|10324.5|10319.5|34
1651121700000|2022-04-28 04:55:00|10330.5|10325.5|10332.5|10327.5|10332.8|10327.8|10327.7|10322.7|18
1651122000000|2022-04-28 05:00:00|10332.6|10327.6|10342.2|10337.2|10342.2|10337.2|10330.8|10325.8|166
1651122300000|2022-04-28 05:05:00|10342.4|10337.4|10342.1|10337.1|10343.1|10338.1|10340.8|10335.8|113
1651122600000|2022-04-28 05:10:00|10342.2|10337.2|10341.9|10336.9|10343.1|10338.1|10341.7|10336.7|60
1651122900000|2022-04-28 05:15:00|10342.1|10337.1|10343.1|10338.1|10344.5|10339.5|10341.9|10336.9|43
1651123200000|2022-04-28 05:20:00|10343.2|10338.2|10344.5|10339.5|10344.6|10339.6|10342.9|10337.9|49
1651123500000|2022-04-28 05:25:00|10344.6|10339.6|10344.8|10339.8|10345.3|10340.3|10343.4|10338.4|339
1651123800000|2022-04-28 05:30:00|10344.7|10339.7|10344.7|10339.7|10345.3|10340.3|10343.3|10338.3|46
1651124100000|2022-04-28 05:35:00|10344.6|10339.6|10347.6|10342.6|10347.9|10342.9|10343.3|10338.3|80
1651124400000|2022-04-28 05:40:00|10347.4|10342.4|10354.1|10349.1|10362.1|10357.1|10347.3|10342.3|370
1651124700000|2022-04-28 05:45:00|10354.2|10349.2|10332.6|10327.6|10354.3|10349.3|10331.8|10326.8|264
1651125000000|2022-04-28 05:50:00|10332.7|10327.7|10332.6|10327.6|10333.9|10328.9|10325.1|10320.1|228
1651125300000|2022-04-28 05:55:00|10332.8|10327.8|10336.3|10331.3|10338.7|10333.7|10331.7|10326.7|232
1651125600000|2022-04-28 06:00:00|10336.4|10331.4|10333.6|10328.6|10339.7|10334.7|10331.1|10326.1|98
1651125900000|2022-04-28 06:05:00|10333.7|10328.7|10334.3|10329.3|10339.2|10334.2|10332.4|10327.4|76
1651126200000|2022-04-28 06:10:00|10334.4|10329.4|10334.3|10329.3|10336.8|10331.8|10331.6|10326.6|36
1651126500000|2022-04-28 06:15:00|10334.2|10329.2|10335.7|10330.7|10336.2|10331.2|10331.2|10326.2|52
1651126800000|2022-04-28 06:20:00|10335.4|10330.4|10335.4|10330.4|10337.3|10332.3|10332.2|10327.2|180
1651127100000|2022-04-28 06:25:00|10335.2|10330.2|10335.7|10330.7|10337.3|10332.3|10330.2|10325.2|58
1651127400000|2022-04-28 06:30:00|10335.8|10330.8|10331.9|10326.9|10339.6|10334.6|10330.8|10325.8|22
1651127700000|2022-04-28 06:35:00|10332.1|10327.1|10330.8|10325.8|10333.9|10328.9|10327.7|10322.7|30
1651128000000|2022-04-28 06:40:00|10330.7|10325.7|10328.6|10323.6|10333.3|10328.3|10327.9|10322.9|27
1651128300000|2022-04-28 06:45:00|10328.7|10323.7|10327.3|10322.3|10329.2|10324.2|10324.9|10319.9|80
1651128600000|2022-04-28 06:50:00|10327.2|10322.2|10328.8|10323.8|10330.3|10325.3|10325.4|10320.4|113
1651128900000|2022-04-28 06:55:00|10328.9|10323.9|10331.4|10326.4|10336.8|10331.8|10328.4|10323.4|121
1651129200000|2022-04-28 07:00:00|10331.6|10326.6|10326.9|10321.9|10334.2|10329.2|10323.4|10318.4|242
1651129500000|2022-04-28 07:05:00|10327.1|10322.1|10331.4|10326.4|10334.7|10329.7|10327.1|10322.1|74
1651129800000|2022-04-28 07:10:00|10331.6|10326.6|10332.2|10327.2|10334.6|10329.6|10329.1|10324.1|125
1651130100000|2022-04-28 07:15:00|10332.1|10327.1|10312.6|10307.6|10333.3|10328.3|10311.8|10306.8|238
1651130400000|2022-04-28 07:20:00|10312.4|10307.4|10317.7|10312.7|10318.8|10313.8|10312.4|10307.4|162
1651130700000|2022-04-28 07:25:00|10317.8|10312.8|10319.7|10314.7|10325.1|10320.1|10316.9|10311.9|139
1651131000000|2022-04-28 07:30:00|10319.8|10314.8|10314.9|10309.9|10321.2|10316.2|10307.4|10302.4|345
1651131300000|2022-04-28 07:35:00|10315.1|10310.1|10305.3|10300.3|10315.2|10310.2|10302.9|10297.9|150
1651131600000|2022-04-28 07:40:00|10305.4|10300.4|10306.9|10301.9|10310.7|10305.7|10305.4|10300.4|105
1651131900000|2022-04-28 07:45:00|10306.7|10301.7|10304|10299|10309.2|10304.2|10304|10299|75
1651132200000|2022-04-28 07:50:00|10303.9|10298.9|10304.9|10299.9|10308.7|10303.7|10302.9|10297.9|72
1651132500000|2022-04-28 07:55:00|10305|10300|10305|10300|10306.4|10301.4|10299.7|10294.7|89
1651132800000|2022-04-28 08:00:00|10304.9|10299.9|10309.9|10304.9|10312.8|10307.8|10304.7|10299.7|112
1651133100000|2022-04-28 08:05:00|10310|10305|10311.5|10306.5|10312.4|10307.4|10308.7|10303.7|66
1651133400000|2022-04-28 08:10:00|10311.7|10306.7|10315.5|10310.5|10317|10312|10311.3|10306.3|90
1651133700000|2022-04-28 08:15:00|10315.7|10310.7|10321.5|10316.5|10322.2|10317.2|10315.3|10310.3|467
1651134000000|2022-04-28 08:20:00|10321.4|10316.4|10323.7|10318.7|10326.9|10321.9|10321|10316|108
1651134300000|2022-04-28 08:25:00|10323.8|10318.8|10316.4|10311.4|10323.9|10318.9|10315.2|10310.2|78
1651134600000|2022-04-28 08:30:00|10316.3|10311.3|10319.9|10314.9|10320.4|10315.4|10316.3|10311.3|58
1651134900000|2022-04-28 08:35:00|10320|10315|10322.4|10317.4|10324.4|10319.4|10320|10315|136
1651135200000|2022-04-28 08:40:00|10322.3|10317.3|10324.9|10319.9|10325.2|10320.2|10319.2|10314.2|65
1651135500000|2022-04-28 08:45:00|10324.8|10319.8|10329.5|10324.5|10330.8|10325.8|10324.5|10319.5|117
1651135800000|2022-04-28 08:50:00|10329.4|10324.4|10333.2|10328.2|10335.2|10330.2|10329.2|10324.2|123
1651136100000|2022-04-28 08:55:00|10333|10328|10339|10334|10340|10335|10333|10328|80
1651136400000|2022-04-28 09:00:00|10339.2|10334.2|10334.4|10329.4|10340.3|10335.3|10334.2|10329.2|44
1651136700000|2022-04-28 09:05:00|10334.3|10329.3|10331.2|10326.2|10335.2|10330.2|10330.4|10325.4|52
1651137000000|2022-04-28 09:10:00|10331.3|10326.3|10329.9|10324.9|10333.3|10328.3|10329.7|10324.7|20
1651137300000|2022-04-28 09:15:00|10329.8|10324.8|10330.9|10325.9|10335|10330|10329.3|10324.3|105
1651137600000|2022-04-28 09:20:00|10330.8|10325.8|10330|10325|10331.7|10326.7|10329.4|10324.4|87
1651137900000|2022-04-28 09:25:00|10330.2|10325.2|10322.4|10317.4|10330.7|10325.7|10321.2|10316.2|196
1651138200000|2022-04-28 09:30:00|10322.3|10317.3|10322.9|10317.9|10331.8|10326.8|10320.7|10315.7|129
1651138500000|2022-04-28 09:35:00|10322.7|10317.7|10329.7|10324.7|10329.8|10324.8|10321.7|10316.7|59
1651138800000|2022-04-28 09:40:00|10329.9|10324.9|10332.4|10327.4|10332.9|10327.9|10327.5|10322.5|36
1651139100000|2022-04-28 09:45:00|10332.5|10327.5|10329.9|10324.9|10334.8|10329.8|10329.5|10324.5|28
1651139400000|2022-04-28 09:50:00|10330|10325|10334.8|10329.8|10336.2|10331.2|10329.9|10324.9|18
1651139700000|2022-04-28 09:55:00|10334.6|10329.6|10337.5|10332.5|10338.9|10333.9|10333.5|10328.5|24
1651140000000|2022-04-28 10:00:00|10337.6|10332.6|10336.1|10331.1|10340|10335|10335.9|10330.9|24
1651140300000|2022-04-28 10:05:00|10336.3|10331.3|10333.6|10328.6|10336.8|10331.8|10330|10325|41
1651140600000|2022-04-28 10:10:00|10333.8|10328.8|10337.6|10332.6|10339.9|10334.9|10333.5|10328.5|28
1651140900000|2022-04-28 10:15:00|10337.8|10332.8|10340.4|10335.4|10342.5|10337.5|10337.8|10332.8|85
1651141200000|2022-04-28 10:20:00|10340.3|10335.3|10341.1|10336.1|10343.5|10338.5|10339.1|10334.1|47
1651141500000|2022-04-28 10:25:00|10341.3|10336.3|10340.4|10335.4|10344.1|10339.1|10339.6|10334.6|54
1651141800000|2022-04-28 10:30:00|10340.3|10335.3|10344.6|10339.6|10346.9|10341.9|10338.4|10333.4|93
1651142100000|2022-04-28 10:35:00|10344.5|10339.5|10348.1|10343.1|10350|10345|10343.8|10338.8|149
1651142400000|2022-04-28 10:40:00|10347.6|10342.6|10347.9|10342.9|10349.3|10344.3|10345.8|10340.8|106
1651142700000|2022-04-28 10:45:00|10348.1|10343.1|10350.6|10345.6|10351.4|10346.4|10346.6|10341.6|143
1651143000000|2022-04-28 10:50:00|10350.8|10345.8|10354.1|10349.1|10355.1|10350.1|10350.6|10345.6|222
1651143300000|2022-04-28 10:55:00|10354.4|10349.4|10356.8|10351.8|10357.1|10352.1|10354|10349|209
1651143600000|2022-04-28 11:00:00|10356.9|10351.9|10351.3|10346.3|10358.3|10353.3|10350.9|10345.9|198
1651143900000|2022-04-28 11:05:00|10351|10346|10353.4|10348.4|10354|10349|10350.3|10345.3|136
1651144200000|2022-04-28 11:10:00|10353.5|10348.5|10357.9|10352.9|10359.8|10354.8|10352.9|10347.9|195
1651144500000|2022-04-28 11:15:00|10358|10353|10361.3|10356.3|10363.4|10358.4|10358|10353|137
1651144800000|2022-04-28 11:20:00|10361.1|10356.1|10353.1|10348.1|10361.9|10356.9|10351.9|10346.9|122
1651145100000|2022-04-28 11:25:00|10353.3|10348.3|10355.1|10350.1|10355.1|10350.1|10350.8|10345.8|98
1651145400000|2022-04-28 11:30:00|10355|10350|10359|10354|10359.1|10354.1|10354.3|10349.3|211
1651145700000|2022-04-28 11:35:00|10358.9|10353.9|10359.9|10354.9|10363|10358|10358.1|10353.1|53
1651146000000|2022-04-28 11:40:00|10359.6|10354.6|10362.1|10357.1|10363.6|10358.6|10357.8|10352.8|205
1651146300000|2022-04-28 11:45:00|10362.3|10357.3|10362.4|10357.4|10364.9|10359.9|10361.3|10356.3|102
1651146600000|2022-04-28 11:50:00|10362.3|10357.3|10364.7|10359.7|10365.9|10360.9|10362.3|10357.3|78
1651146900000|2022-04-28 11:55:00|10364.9|10359.9|10371.4|10366.4|10374|10369|10364.2|10359.2|346
1651147200000|2022-04-28 12:00:00|10371.5|10366.5|10368.4|10363.4|10371.5|10366.5|10363|10358|99
1651147500000|2022-04-28 12:05:00|10368.2|10363.2|10368.6|10363.6|10371.6|10366.6|10365.5|10360.5|194
1651147800000|2022-04-28 12:10:00|10368.5|10363.5|10373.2|10368.2|10373.9|10368.9|10367.6|10362.6|213
1651148100000|2022-04-28 12:15:00|10373.1|10368.1|10381|10376|10381|10376|10373|10368|355
1651148400000|2022-04-28 12:20:00|10381.1|10376.1|10369.1|10364.1|10384.1|10379.1|10368.9|10363.9|195
1651148700000|2022-04-28 12:25:00|10369.2|10364.2|10374.9|10369.9|10377.2|10372.2|10367.7|10362.7|132
1651149000000|2022-04-28 12:30:00|10375|10370|10346.4|10341.4|10375.5|10370.5|10337.4|10332.4|441
1651149300000|2022-04-28 12:35:00|10346.2|10341.2|10348.2|10343.2|10354.7|10349.7|10343.5|10338.5|629
1651149600000|2022-04-28 12:40:00|10348.1|10343.1|10352.5|10347.5|10357.5|10352.5|10347.4|10342.4|192
1651149900000|2022-04-28 12:45:00|10352.4|10347.4|10366.9|10361.9|10368.4|10363.4|10352.4|10347.4|401
1651150200000|2022-04-28 12:50:00|10366.7|10361.7|10367.1|10362.1|10369|10364|10364.9|10359.9|132
1651150500000|2022-04-28 12:55:00|10367.2|10362.2|10372.6|10367.6|10375.5|10370.5|10367.1|10362.1|401
1651150800000|2022-04-28 13:00:00|10372|10367|10367.2|10362.2|10374.6|10369.6|10365.9|10360.9|130
1651151100000|2022-04-28 13:05:00|10367.4|10362.4|10361.5|10356.5|10367.7|10362.7|10356.1|10351.1|184
1651151400000|2022-04-28 13:10:00|10361.6|10356.6|10358.4|10353.4|10365.1|10360.1|10352.6|10347.6|309
1651151700000|2022-04-28 13:15:00|10358.2|10353.2|10359.1|10354.1|10359.2|10354.2|10349.2|10344.2|187
1651152000000|2022-04-28 13:20:00|10359|10354|10361.9|10356.9|10363.4|10358.4|10356.2|10351.2|86
1651152300000|2022-04-28 13:25:00|10361.7|10356.7|10358.4|10353.4|10363.4|10358.4|10353.6|10348.6|97
1651152600000|2022-04-28 13:30:00|10358.5|10353.5|10362.1|10357.1|10363.2|10358.2|10356.1|10351.1|149
1651152900000|2022-04-28 13:35:00|10362|10357|10357.1|10352.1|10363.1|10358.1|10356.2|10351.2|86
1651153200000|2022-04-28 13:40:00|10357|10352|10362.5|10357.5|10363.5|10358.5|10352.1|10347.1|200
1651153500000|2022-04-28 13:45:00|10362.6|10357.6|10360.5|10355.5|10363.6|10358.6|10360.1|10355.1|121
1651153800000|2022-04-28 13:50:00|10360.2|10355.2|10354.1|10349.1|10360.2|10355.2|10351.8|10346.8|68
1651154100000|2022-04-28 13:55:00|10354.2|10349.2|10357.5|10352.5|10360.1|10355.1|10353.6|10348.6|432
1651154400000|2022-04-28 14:00:00|10357.7|10352.7|10362.7|10357.7|10366.3|10361.3|10357.6|10352.6|280
1651154700000|2022-04-28 14:05:00|10362.6|10357.6|10356.7|10351.7|10362.7|10357.7|10350.1|10345.1|163
1651155000000|2022-04-28 14:10:00|10356.8|10351.8|10364.3|10359.3|10364.5|10359.5|10355.5|10350.5|302
1651155300000|2022-04-28 14:15:00|10364.6|10359.6|10360.5|10355.5|10368.3|10363.3|10359.6|10354.6|225
1651155600000|2022-04-28 14:20:00|10360.6|10355.6|10360.1|10355.1|10362.2|10357.2|10356.7|10351.7|85
1651155900000|2022-04-28 14:25:00|10360.2|10355.2|10361.1|10356.1|10363.8|10358.8|10357.1|10352.1|270
1651156200000|2022-04-28 14:30:00|10361.2|10356.2|10373|10368|10374|10369|10360.8|10355.8|410
1651156500000|2022-04-28 14:35:00|10373.1|10368.1|10375.1|10370.1|10375.5|10370.5|10371.1|10366.1|272
1651156800000|2022-04-28 14:40:00|10375.2|10370.2|10373|10368|10375.5|10370.5|10366.8|10361.8|190
1651157100000|2022-04-28 14:45:00|10373.1|10368.1|10378.1|10373.1|10379.5|10374.5|10372.3|10367.3|354
1651157400000|2022-04-28 14:50:00|10378|10373|10365.7|10360.7|10379.1|10374.1|10365.6|10360.6|203
1651157700000|2022-04-28 14:55:00|10365.8|10360.8|10353.5|10348.5|10365.8|10360.8|10349.7|10344.7|848
1651158000000|2022-04-28 15:00:00|10353.3|10348.3|10351.3|10346.3|10355.8|10350.8|10351.1|10346.1|440
1651158300000|2022-04-28 15:05:00|10351.6|10346.6|10345.6|10340.6|10352.8|10347.8|10340.2|10335.2|596
1651158600000|2022-04-28 15:10:00|10345.7|10340.7|10343.1|10338.1|10349.3|10344.3|10343.1|10338.1|222
1651158900000|2022-04-28 15:15:00|10342.8|10337.8|10345.2|10340.2|10350|10345|10342.1|10337.1|482
1651159200000|2022-04-28 15:20:00|10345.1|10340.1|10344.6|10339.6|10348.3|10343.3|10341.8|10336.8|159
1651159500000|2022-04-28 15:25:00|10344.2|10339.2|10345|10340|10346.8|10341.8|10342.6|10337.6|210
1651159800000|2022-04-28 15:30:00|10344.8|10339.8|10346.1|10341.1|10349.7|10344.7|10342.8|10337.8|171
1651160100000|2022-04-28 15:35:00|10346|10341|10348.8|10343.8|10350.1|10345.1|10345.5|10340.5|73
1651160400000|2022-04-28 15:40:00|10348.7|10343.7|10351.7|10346.7|10351.7|10346.7|10348.3|10343.3|159
1651160700000|2022-04-28 15:45:00|10351.8|10346.8|10355.1|10350.1|10355.7|10350.7|10349.8|10344.8|289
1651161000000|2022-04-28 15:50:00|10355.3|10350.3|10358.6|10353.6|10360|10355|10355.3|10350.3|344
1651161300000|2022-04-28 15:55:00|10358.5|10353.5|10361.1|10356.1|10363.1|10358.1|10358.3|10353.3|276
1651161600000|2022-04-28 16:00:00|10361|10356|10358.2|10353.2|10361.7|10356.7|10356.5|10351.5|77
1651161900000|2022-04-28 16:05:00|10358.3|10353.3|10361.4|10356.4|10361.6|10356.6|10358|10353|28
1651162200000|2022-04-28 16:10:00|10361.6|10356.6|10361.4|10356.4|10363.7|10358.7|10360.4|10355.4|66
1651162500000|2022-04-28 16:15:00|10361.6|10356.6|10364.7|10359.7|10364.8|10359.8|10358.4|10353.4|216
1651162800000|2022-04-28 16:20:00|10364.6|10359.6|10363.2|10358.2|10365.9|10360.9|10363.1|10358.1|163
1651163100000|2022-04-28 16:25:00|10363.1|10358.1|10361.4|10356.4|10364.7|10359.7|10361.4|10356.4|81
1651163400000|2022-04-28 16:30:00|10361.3|10356.3|10360.2|10355.2|10363.2|10358.2|10360.2|10355.2|94
1651163700000|2022-04-28 16:35:00|10360.6|10355.6|10355.3|10350.3|10360.7|10355.7|10355.3|10350.3|63
1651164000000|2022-04-28 16:40:00|10355.6|10350.6|10350.8|10345.8|10355.7|10350.7|10350.4|10345.4|232
1651164300000|2022-04-28 16:45:00|10350.7|10345.7|10346.4|10341.4|10350.8|10345.8|10345.6|10340.6|132
1651164600000|2022-04-28 16:50:00|10346.8|10341.8|10350.9|10345.9|10351.7|10346.7|10346.8|10341.8|154
1651164900000|2022-04-28 16:55:00|10350.8|10345.8|10347.8|10342.8|10351.1|10346.1|10347.6|10342.6|54
1651165200000|2022-04-28 17:00:00|10347.7|10342.7|10345.4|10340.4|10351.1|10346.1|10344.9|10339.9|127
1651165500000|2022-04-28 17:05:00|10345.2|10340.2|10348.8|10343.8|10348.9|10343.9|10345.2|10340.2|48
1651165800000|2022-04-28 17:10:00|10348.7|10343.7|10345.8|10340.8|10350.3|10345.3|10344.3|10339.3|196
1651166100000|2022-04-28 17:15:00|10345.9|10340.9|10348.6|10343.6|10350.2|10345.2|10345.7|10340.7|68
1651166400000|2022-04-28 17:20:00|10348.7|10343.7|10350.3|10345.3|10351.4|10346.4|10348.6|10343.6|25
1651166700000|2022-04-28 17:25:00|10350.2|10345.2|10350.9|10345.9|10351.7|10346.7|10349.1|10344.1|49
1651167000000|2022-04-28 17:30:00|10350.8|10345.8|10353.4|10348.4|10353.6|10348.6|10350.3|10345.3|47
1651167300000|2022-04-28 17:35:00|10353.6|10348.6|10351.9|10346.9|10355.1|10350.1|10351.9|10346.9|199
1651167600000|2022-04-28 17:40:00|10351.7|10346.7|10355.8|10350.8|10356.9|10351.9|10350.6|10345.6|76
1651167900000|2022-04-28 17:45:00|10355.7|10350.7|10357.8|10352.8|10359.7|10354.7|10355.1|10350.1|85
1651168200000|2022-04-28 17:50:00|10357.4|10352.4|10360.3|10355.3|10360.5|10355.5|10356.7|10351.7|469
1651168500000|2022-04-28 17:55:00|10360.2|10355.2|10360.5|10355.5|10362.5|10357.5|10359.3|10354.3|142
1651168800000|2022-04-28 18:00:00|10360.4|10355.4|10359.9|10354.9|10361.8|10356.8|10359.5|10354.5|44
1651169100000|2022-04-28 18:05:00|10359.8|10354.8|10358.4|10353.4|10361.8|10356.8|10358.2|10353.2|29
1651169400000|2022-04-28 18:10:00|10358.3|10353.3|10356.2|10351.2|10358.3|10353.3|10355.5|10350.5|36
1651169700000|2022-04-28 18:15:00|10356.4|10351.4|10356.3|10351.3|10357.4|10352.4|10355|10350|119
1651170000000|2022-04-28 18:20:00|10356.4|10351.4|10351|10346|10356.4|10351.4|10350.5|10345.5|57
1651170300000|2022-04-28 18:25:00|10351.2|10346.2|10352|10347|10353.3|10348.3|10350.9|10345.9|179
1651170600000|2022-04-28 18:30:00|10351.8|10346.8|10351.9|10346.9|10352.9|10347.9|10350.4|10345.4|55
1651170900000|2022-04-28 18:35:00|10351.8|10346.8|10356|10351|10356.3|10351.3|10351|10346|84
1651171200000|2022-04-28 18:40:00|10356.2|10351.2|10356.7|10351.7|10358.4|10353.4|10355.3|10350.3|56
1651171500000|2022-04-28 18:45:00|10356.8|10351.8|10354.3|10349.3|10356.8|10351.8|10354.3|10349.3|17
1651171800000|2022-04-28 18:50:00|10354|10349|10352.4|10347.4|10354.3|10349.3|10350.5|10345.5|35
1651172100000|2022-04-28 18:55:00|10352.8|10347.8|10354.7|10349.7|10356.3|10351.3|10352.8|10347.8|149
1651172400000|2022-04-28 19:00:00|10354.8|10349.8|10350.9|10345.9|10355.8|10350.8|10349.3|10344.3|48
1651172700000|2022-04-28 19:05:00|10351.3|10346.3|10350.9|10345.9|10351.8|10346.8|10350.3|10345.3|18
1651173000000|2022-04-28 19:10:00|10350.8|10345.8|10353.8|10348.8|10353.8|10348.8|10350.8|10345.8|57
1651173300000|2022-04-28 19:15:00|10353.7|10348.7|10352|10347|10354.4|10349.4|10351.5|10346.5|22
1651173600000|2022-04-28 19:20:00|10352.2|10347.2|10353.4|10348.4|10353.5|10348.5|10351.9|10346.9|38
1651173900000|2022-04-28 19:25:00|10353.5|10348.5|10353.3|10348.3|10353.7|10348.7|10350.9|10345.9|21
1651174200000|2022-04-28 19:30:00|10353.2|10348.2|10352.3|10347.3|10354.3|10349.3|10351.9|10346.9|51
1651174500000|2022-04-28 19:35:00|10352.2|10347.2|10353.9|10348.9|10354.3|10349.3|10352|10347|47
1651174800000|2022-04-28 19:40:00|10354|10349|10353.3|10348.3|10354.9|10349.9|10353.3|10348.3|38
1651175100000|2022-04-28 19:45:00|10353.4|10348.4|10355.4|10350.4|10355.8|10350.8|10352.5|10347.5|40
1651175400000|2022-04-28 19:50:00|10355.6|10350.6|10353.8|10348.8|10356.1|10351.1|10352.4|10347.4|25
1651175700000|2022-04-28 19:55:00|10353.9|10348.9|10350.9|10345.9|10355.1|10350.1|10350.9|10345.9|62
1651176000000|2022-04-28 20:00:00|10350.8|10345.8|10355|10350|10355.1|10350.1|10350.8|10345.8|38
1651176300000|2022-04-28 20:05:00|10355.1|10350.1|10354.6|10349.6|10356.3|10351.3|10354.1|10349.1|42
1651176600000|2022-04-28 20:10:00|10354.5|10349.5|10354.4|10349.4|10354.6|10349.6|10353.8|10348.8|1
1651176900000|2022-04-28 20:15:00|10354.3|10349.3|10355.3|10350.3|10355.6|10350.6|10353.5|10348.5|8
1651177200000|2022-04-28 20:20:00|10355.4|10350.4|10354.6|10349.6|10355.8|10350.8|10354.4|10349.4|16
1651177500000|2022-04-28 20:25:00|10354.8|10349.8|10354.9|10349.9|10355.3|10350.3|10354|10349|37
1651177800000|2022-04-28 20:30:00|10354.6|10349.6|10354.8|10349.8|10354.8|10349.8|10352.8|10347.8|24
1651178100000|2022-04-28 20:35:00|10354.9|10349.9|10355.8|10350.8|10355.8|10350.8|10354.9|10349.9|4
1651178400000|2022-04-28 20:40:00|10355.9|10350.9|10355.4|10350.4|10356.4|10351.4|10355.4|10350.4|11
1651178700000|2022-04-28 20:45:00|10355.8|10350.8|10357.8|10352.8|10357.8|10352.8|10355.4|10350.4|15
1651179000000|2022-04-28 20:50:00|10357.9|10352.9|10358.5|10353.5|10358.6|10353.6|10357.6|10352.6|13
1651179300000|2022-04-28 20:55:00|10358.6|10353.6|10358.6|10353.6|10359.4|10354.4|10358.3|10353.3|29
1651190400000|2022-04-29 00:00:00|10357.2|10352.2|10353|10348|10357.2|10352.2|10352.2|10347.2|46
1651190700000|2022-04-29 00:05:00|10353.1|10348.1|10347.1|10342.1|10353.2|10348.2|10347|10342|22
1651191000000|2022-04-29 00:10:00|10347.2|10342.2|10345.2|10340.2|10348.2|10343.2|10343.7|10338.7|36
1651191300000|2022-04-29 00:15:00|10345.1|10340.1|10344|10339|10345.1|10340.1|10343.2|10338.2|63
1651191600000|2022-04-29 00:20:00|10344.1|10339.1|10346.5|10341.5|10347.2|10342.2|10343.8|10338.8|32
1651191900000|2022-04-29 00:25:00|10346.2|10341.2|10346.7|10341.7|10348.1|10343.1|10344.8|10339.8|34
1651192200000|2022-04-29 00:30:00|10346.6|10341.6|10348.3|10343.3|10349.3|10344.3|10345.8|10340.8|50
1651192500000|2022-04-29 00:35:00|10348.5|10343.5|10346.6|10341.6|10348.5|10343.5|10345.7|10340.7|28
1651192800000|2022-04-29 00:40:00|10346.7|10341.7|10350.2|10345.2|10350.2|10345.2|10346.7|10341.7|19
1651193100000|2022-04-29 00:45:00|10350.3|10345.3|10349|10344|10351.7|10346.7|10349|10344|23
1651193400000|2022-04-29 00:50:00|10348.5|10343.5|10347.1|10342.1|10348.5|10343.5|10346.6|10341.6|65
1651193700000|2022-04-29 00:55:00|10347|10342|10342.2|10337.2|10347|10342|10341.2|10336.2|100
1651194000000|2022-04-29 01:00:00|10342.5|10337.5|10339.7|10334.7|10343.1|10338.1|10339.7|10334.7|102
1651194300000|2022-04-29 01:05:00|10339.8|10334.8|10339.2|10334.2|10340.7|10335.7|10338|10333|130
1651194600000|2022-04-29 01:10:00|10339|10334|10335.5|10330.5|10339|10334|10333.5|10328.5|127
1651194900000|2022-04-29 01:15:00|10335.7|10330.7|10333.8|10328.8|10336.6|10331.6|10333.5|10328.5|54
1651195200000|2022-04-29 01:20:00|10333.7|10328.7|10335.6|10330.6|10335.7|10330.7|10332.8|10327.8|44
1651195500000|2022-04-29 01:25:00|10335.3|10330.3|10329.1|10324.1|10335.3|10330.3|10329.1|10324.1|49
1651195800000|2022-04-29 01:30:00|10329.2|10324.2|10330|10325|10332.1|10327.1|10329.2|10324.2|50
1651196100000|2022-04-29 01:35:00|10329.8|10324.8|10332.3|10327.3|10333|10328|10329.6|10324.6|47
1651196400000|2022-04-29 01:40:00|10332.5|10327.5|10335.7|10330.7|10337|10332|10331.6|10326.6|27
1651196700000|2022-04-29 01:45:00|10335.6|10330.6|10333.3|10328.3|10336.8|10331.8|10332.5|10327.5|28
1651197000000|2022-04-29 01:50:00|10333.5|10328.5|10337|10332|10337.1|10332.1|10333.3|10328.3|32
1651197300000|2022-04-29 01:55:00|10337.1|10332.1|10341.2|10336.2|10341.6|10336.6|10337.1|10332.1|58
1651197600000|2022-04-29 02:00:00|10341.1|10336.1|10338.5|10333.5|10342|10337|10337.7|10332.7|94
1651197900000|2022-04-29 02:05:00|10338.7|10333.7|10339.2|10334.2|10340.3|10335.3|10338.5|10333.5|24
1651198200000|2022-04-29 02:10:00|10339.3|10334.3|10343.3|10338.3|10343.8|10338.8|10338.7|10333.7|41
1651198500000|2022-04-29 02:15:00|10343.2|10338.2|10342.7|10337.7|10344.6|10339.6|10342.6|10337.6|23
1651198800000|2022-04-29 02:20:00|10342.8|10337.8|10346.3|10341.3|10346.5|10341.5|10342.8|10337.8|27
1651199100000|2022-04-29 02:25:00|10346.5|10341.5|10346.8|10341.8|10348|10343|10346.2|10341.2|37
1651199400000|2022-04-29 02:30:00|10347|10342|10348.1|10343.1|10349.1|10344.1|10346.2|10341.2|46
1651199700000|2022-04-29 02:35:00|10347.8|10342.8|10347.2|10342.2|10347.8|10342.8|10343.6|10338.6|26
1651200000000|2022-04-29 02:40:00|10347.1|10342.1|10349.6|10344.6|10351.9|10346.9|10347|10342|152
1651200300000|2022-04-29 02:45:00|10349.7|10344.7|10353.1|10348.1|10354.2|10349.2|10347.8|10342.8|41
1651200600000|2022-04-29 02:50:00|10353|10348|10347.8|10342.8|10353.1|10348.1|10346.8|10341.8|26
1651200900000|2022-04-29 02:55:00|10347.7|10342.7|10349.3|10344.3|10349.7|10344.7|10347.7|10342.7|10
1651201200000|2022-04-29 03:00:00|10349.2|10344.2|10345.8|10340.8|10349.3|10344.3|10344.8|10339.8|19
1651201500000|2022-04-29 03:05:00|10345.9|10340.9|10344.8|10339.8|10347.7|10342.7|10344.1|10339.1|160
1651201800000|2022-04-29 03:10:00|10344.7|10339.7|10348.1|10343.1|10350.7|10345.7|10344.6|10339.6|83
1651202100000|2022-04-29 03:15:00|10348.3|10343.3|10346.7|10341.7|10350.1|10345.1|10346.3|10341.3|11
1651202400000|2022-04-29 03:20:00|10347|10342|10347.8|10342.8|10347.9|10342.9|10346.6|10341.6|7
1651202700000|2022-04-29 03:25:00|10347.9|10342.9|10346.2|10341.2|10348.4|10343.4|10343.8|10338.8|18
1651203000000|2022-04-29 03:30:00|10346.3|10341.3|10340.8|10335.8|10346.5|10341.5|10340.8|10335.8|105
1651203300000|2022-04-29 03:35:00|10340.9|10335.9|10340.7|10335.7|10341.8|10336.8|10340.3|10335.3|226
1651203600000|2022-04-29 03:40:00|10341|10336|10341.5|10336.5|10341.6|10336.6|10340.5|10335.5|143
1651203900000|2022-04-29 03:45:00|10341.3|10336.3|10339.2|10334.2|10342.1|10337.1|10339.2|10334.2|92
1651204200000|2022-04-29 03:50:00|10339.1|10334.1|10344.8|10339.8|10344.8|10339.8|10338.5|10333.5|40
1651204500000|2022-04-29 03:55:00|10345|10340|10343.3|10338.3|10347|10342|10343.1|10338.1|23
1651204800000|2022-04-29 04:00:00|10343.2|10338.2|10344.8|10339.8|10345.8|10340.8|10343.2|10338.2|88
1651205100000|2022-04-29 04:05:00|10345|10340|10343.6|10338.6|10347.3|10342.3|10343.3|10338.3|15
1651205400000|2022-04-29 04:10:00|10343.5|10338.5|10342.5|10337.5|10344|10339|10341.7|10336.7|24
1651205700000|2022-04-29 04:15:00|10342.6|10337.6|10340.7|10335.7|10342.6|10337.6|10339.6|10334.6|26
1651206000000|2022-04-29 04:20:00|10340.6|10335.6|10342.3|10337.3|10344|10339|10340.2|10335.2|54
1651206300000|2022-04-29 04:25:00|10342.4|10337.4|10341.7|10336.7|10343.4|10338.4|10340.6|10335.6|41
1651206600000|2022-04-29 04:30:00|10341.6|10336.6|10342.2|10337.2|10342.6|10337.6|10339.7|10334.7|41
1651206900000|2022-04-29 04:35:00|10342.3|10337.3|10341.1|10336.1|10342.6|10337.6|10341|10336|16
1651207200000|2022-04-29 04:40:00|10341|10336|10339.1|10334.1|10341|10336|10338.7|10333.7|18
1651207500000|2022-04-29 04:45:00|10339|10334|10338.2|10333.2|10339.1|10334.1|10337.7|10332.7|31
1651207800000|2022-04-29 04:50:00|10338.1|10333.1|10335.4|10330.4|10338.4|10333.4|10333.9|10328.9|62
1651208100000|2022-04-29 04:55:00|10335.3|10330.3|10337.1|10332.1|10338.6|10333.6|10335.2|10330.2|59
1651208400000|2022-04-29 05:00:00|10336.8|10331.8|10332.1|10327.1|10336.9|10331.9|10331.3|10326.3|162
1651208700000|2022-04-29 05:05:00|10331.9|10326.9|10331.8|10326.8|10333.7|10328.7|10330.8|10325.8|24
1651209000000|2022-04-29 05:10:00|10331.7|10326.7|10327.8|10322.8|10331.8|10326.8|10327.6|10322.6|73
1651209300000|2022-04-29 05:15:00|10327.7|10322.7|10323.8|10318.8|10328.7|10323.7|10323.4|10318.4|40
1651209600000|2022-04-29 05:20:00|10323.7|10318.7|10323.9|10318.9|10325.9|10320.9|10322.2|10317.2|54
1651209900000|2022-04-29 05:25:00|10323.8|10318.8|10325.8|10320.8|10326.3|10321.3|10322.6|10317.6|80
1651210200000|2022-04-29 05:30:00|10325.7|10320.7|10325.3|10320.3|10327.4|10322.4|10324.3|10319.3|99
1651210500000|2022-04-29 05:35:00|10325.4|10320.4|10320.9|10315.9|10325.4|10320.4|10317.8|10312.8|125
1651210800000|2022-04-29 05:40:00|10321.1|10316.1|10321.1|10316.1|10323.9|10318.9|10319.8|10314.8|350
1651211100000|2022-04-29 05:45:00|10321.2|10316.2|10319.3|10314.3|10323.1|10318.1|10318.9|10313.9|107
1651211400000|2022-04-29 05:50:00|10319.2|10314.2|10316.8|10311.8|10319.2|10314.2|10314.8|10309.8|431
1651211700000|2022-04-29 05:55:00|10316.9|10311.9|10318.4|10313.4|10319.4|10314.4|10316.8|10311.8|58
1651212000000|2022-04-29 06:00:00|10318.6|10313.6|10319.8|10314.8|10323.4|10318.4|10318.4|10313.4|131
1651212300000|2022-04-29 06:05:00|10319.9|10314.9|10319.8|10314.8|10321.3|10316.3|10317.7|10312.7|69
1651212600000|2022-04-29 06:10:00|10320.1|10315.1|10318.2|10313.2|10323.3|10318.3|10318.1|10313.1|72
1651212900000|2022-04-29 06:15:00|10317.9|10312.9|10314.2|10309.2|10318.2|10313.2|10311|10306|79
1651213200000|2022-04-29 06:20:00|10314|10309|10308.7|10303.7|10314|10309|10306.9|10301.9|99
1651213500000|2022-04-29 06:25:00|10308.8|10303.8|10309.3|10304.3|10310.5|10305.5|10307.3|10302.3|62
1651213800000|2022-04-29 06:30:00|10309.4|10304.4|10312.5|10307.5|10312.5|10307.5|10309.3|10304.3|27
1651214100000|2022-04-29 06:35:00|10312.7|10307.7|10309.2|10304.2|10313.8|10308.8|10307.9|10302.9|56
1651214400000|2022-04-29 06:40:00|10309.5|10304.5|10313.2|10308.2|10314.5|10309.5|10309.5|10304.5|129
1651214700000|2022-04-29 06:45:00|10312.7|10307.7|10310.5|10305.5|10312.7|10307.7|10309.3|10304.3|113
1651215000000|2022-04-29 06:50:00|10310.4|10305.4|10312|10307|10312.8|10307.8|10310.4|10305.4|24
1651215300000|2022-04-29 06:55:00|10311.9|10306.9|10309.5|10304.5|10311.9|10306.9|10308.7|10303.7|56
1651215600000|2022-04-29 07:00:00|10309.7|10304.7|10312.9|10307.9|10315.2|10310.2|10308.7|10303.7|69
1651215900000|2022-04-29 07:05:00|10312.8|10307.8|10311.9|10306.9|10314.3|10309.3|10309.4|10304.4|48
1651216200000|2022-04-29 07:10:00|10311.8|10306.8|10305.7|10300.7|10311.8|10306.8|10303.2|10298.2|125
1651216500000|2022-04-29 07:15:00|10305.5|10300.5|10310.7|10305.7|10311.2|10306.2|10302.9|10297.9|75
1651216800000|2022-04-29 07:20:00|10310.5|10305.5|10304.2|10299.2|10310.8|10305.8|10303.7|10298.7|35
1651217100000|2022-04-29 07:25:00|10304.3|10299.3|10299.5|10294.5|10304.4|10299.4|10297.9|10292.9|165
1651217400000|2022-04-29 07:30:00|10299.7|10294.7|10295.9|10290.9|10299.7|10294.7|10295|10290|151
1651217700000|2022-04-29 07:35:00|10295.8|10290.8|10284.2|10279.2|10296|10291|10281.7|10276.7|296
1651218000000|2022-04-29 07:40:00|10284.1|10279.1|10285.3|10280.3|10285.8|10280.8|10282.2|10277.2|86
1651218300000|2022-04-29 07:45:00|10285.2|10280.2|10289.1|10284.1|10289.2|10284.2|10284.9|10279.9|97
1651218600000|2022-04-29 07:50:00|10288.9|10283.9|10284|10279|10289.3|10284.3|10283.9|10278.9|103
1651218900000|2022-04-29 07:55:00|10284.3|10279.3|10291.4|10286.4|10291.4|10286.4|10284.2|10279.2|164
1651219200000|2022-04-29 08:00:00|10290.9|10285.9|10287.2|10282.2|10293.2|10288.2|10286.9|10281.9|155
1651219500000|2022-04-29 08:05:00|10287|10282|10288.2|10283.2|10289.8|10284.8|10285.3|10280.3|74
1651219800000|2022-04-29 08:10:00|10288|10283|10291|10286|10292.3|10287.3|10287.9|10282.9|85
1651220100000|2022-04-29 08:15:00|10290.9|10285.9|10288.8|10283.8|10292.3|10287.3|10288.8|10283.8|63
1651220400000|2022-04-29 08:20:00|10288.9|10283.9|10291.9|10286.9|10292|10287|10287.7|10282.7|139
1651220700000|2022-04-29 08:25:00|10291.8|10286.8|10282.2|10277.2|10292.3|10287.3|10281.8|10276.8|73
1651221000000|2022-04-29 08:30:00|10281.9|10276.9|10284.9|10279.9|10286|10281|10281.8|10276.8|67
1651221300000|2022-04-29 08:35:00|10285|10280|10284.7|10279.7|10287|10282|10281.9|10276.9|73
1651221600000|2022-04-29 08:40:00|10284.8|10279.8|10275.4|10270.4|10284.8|10279.8|10271.9|10266.9|280
1651221900000|2022-04-29 08:45:00|10275.5|10270.5|10282.9|10277.9|10283.7|10278.7|10275|10270|133
1651222200000|2022-04-29 08:50:00|10283|10278|10289.6|10284.6|10291.2|10286.2|10282.8|10277.8|200
1651222500000|2022-04-29 08:55:00|10289.4|10284.4|10290.9|10285.9|10294|10289|10288.1|10283.1|127
1651222800000|2022-04-29 09:00:00|10291|10286|10288|10283|10292.9|10287.9|10287.7|10282.7|50
1651223100000|2022-04-29 09:05:00|10287.9|10282.9|10290.7|10285.7|10291.9|10286.9|10287.7|10282.7|25
1651223400000|2022-04-29 09:10:00|10290.8|10285.8|10293|10288|10295.3|10290.3|10290.4|10285.4|93
1651223700000|2022-04-29 09:15:00|10293.3|10288.3|10289.5|10284.5|10294.9|10289.9|10289.4|10284.4|14
1651224000000|2022-04-29 09:20:00|10289.7|10284.7|10294.9|10289.9|10295.6|10290.6|10289.3|10284.3|60
1651224300000|2022-04-29 09:25:00|10295|10290|10292.4|10287.4|10296.1|10291.1|10291.5|10286.5|42
1651224600000|2022-04-29 09:30:00|10292.3|10287.3|10290.8|10285.8|10292.4|10287.4|10288.7|10283.7|40
1651224900000|2022-04-29 09:35:00|10290.6|10285.6|10290.1|10285.1|10292.1|10287.1|10288.6|10283.6|28
1651225200000|2022-04-29 09:40:00|10290.3|10285.3|10293.8|10288.8|10294.5|10289.5|10289.8|10284.8|22
1651225500000|2022-04-29 09:45:00|10293.9|10288.9|10286|10281|10294.6|10289.6|10285.9|10280.9|44
1651225800000|2022-04-29 09:50:00|10285.9|10280.9|10289.4|10284.4|10291.6|10286.6|10285.3|10280.3|14
1651226100000|2022-04-29 09:55:00|10289.5|10284.5|10287.1|10282.1|10289.6|10284.6|10287.1|10282.1|21
1651226400000|2022-04-29 10:00:00|10287|10282|10290.3|10285.3|10290.8|10285.8|10286.9|10281.9|36
1651226700000|2022-04-29 10:05:00|10290.1|10285.1|10294.6|10289.6|10295.4|10290.4|10289.4|10284.4|59
1651227000000|2022-04-29 10:10:00|10294.5|10289.5|10296.8|10291.8|10297.4|10292.4|10293.8|10288.8|69
1651227300000|2022-04-29 10:15:00|10296.6|10291.6|10296.6|10291.6|10298.3|10293.3|10296|10291|107
1651227600000|2022-04-29 10:20:00|10296.3|10291.3|10292.9|10287.9|10296.4|10291.4|10292.4|10287.4|31
1651227900000|2022-04-29 10:25:00|10292.8|10287.8|10288.9|10283.9|10292.9|10287.9|10288.9|10283.9|31
1651228200000|2022-04-29 10:30:00|10288.5|10283.5|10289.1|10284.1|10293.9|10288.9|10287.1|10282.1|50
1651228500000|2022-04-29 10:35:00|10289.3|10284.3|10289.6|10284.6|10292.8|10287.8|10289.1|10284.1|130
1651228800000|2022-04-29 10:40:00|10289.5|10284.5|10287.6|10282.6|10290.9|10285.9|10286.6|10281.6|23
1651229100000|2022-04-29 10:45:00|10287.7|10282.7|10291.7|10286.7|10291.7|10286.7|10286.6|10281.6|30
1651229400000|2022-04-29 10:50:00|10291.6|10286.6|10290.6|10285.6|10292.9|10287.9|10289.4|10284.4|17
1651229700000|2022-04-29 10:55:00|10290.8|10285.8|10291.1|10286.1|10291.9|10286.9|10289.9|10284.9|93
1651230000000|2022-04-29 11:00:00|10291.3|10286.3|10289.4|10284.4|10291.6|10286.6|10288.1|10283.1|61
1651230300000|2022-04-29 11:05:00|10289.5|10284.5|10291.9|10286.9|10292.4|10287.4|10286|10281|49
1651230600000|2022-04-29 11:10:00|10291.8|10286.8|10294.9|10289.9|10298.3|10293.3|10291.6|10286.6|80
1651230900000|2022-04-29 11:15:00|10294.8|10289.8|10292.4|10287.4|10296.9|10291.9|10291.4|10286.4|34
1651231200000|2022-04-29 11:20:00|10292.5|10287.5|10290.1|10285.1|10293.9|10288.9|10288.5|10283.5|51
1651231500000|2022-04-29 11:25:00|10289.9|10284.9|10282.5|10277.5|10291.1|10286.1|10277.7|10272.7|221
1651231800000|2022-04-29 11:30:00|10282.4|10277.4|10289.4|10284.4|10292|10287|10281.1|10276.1|128
1651232100000|2022-04-29 11:35:00|10289.3|10284.3|10294.6|10289.6|10296.6|10291.6|10286.6|10281.6|81
1651232400000|2022-04-29 11:40:00|10294.9|10289.9|10300.1|10295.1|10301.1|10296.1|10292.6|10287.6|94
1651232700000|2022-04-29 11:45:00|10300|10295|10306.4|10301.4|10308.1|10303.1|10298.7|10293.7|100
1651233000000|2022-04-29 11:50:00|10306.1|10301.1|10307.9|10302.9|10308.8|10303.8|10305.3|10300.3|87
1651233300000|2022-04-29 11:55:00|10307.8|10302.8|10304.5|10299.5|10307.8|10302.8|10302.1|10297.1|93
1651233600000|2022-04-29 12:00:00|10304.4|10299.4|10305.1|10300.1|10306.4|10301.4|10302.8|10297.8|360
1651233900000|2022-04-29 12:05:00|10305.2|10300.2|10303.9|10298.9|10305.6|10300.6|10302.5|10297.5|101
1651234200000|2022-04-29 12:10:00|10303.7|10298.7|10306|10301|10306.2|10301.2|10303|10298|112
1651234500000|2022-04-29 12:15:00|10306.2|10301.2|10312.4|10307.4|10315|10310|10305.7|10300.7|145
1651234800000|2022-04-29 12:20:00|10312.2|10307.2|10311.5|10306.5|10314.8|10309.8|10310.6|10305.6|201
1651235100000|2022-04-29 12:25:00|10311.3|10306.3|10310.1|10305.1|10325|10320|10309.1|10304.1|165
1651235400000|2022-04-29 12:30:00|10310.2|10305.2|10329.3|10324.3|10333.5|10328.5|10310.2|10305.2|401
1651235700000|2022-04-29 12:35:00|10329.2|10324.2|10328.1|10323.1|10333.7|10328.7|10323.5|10318.5|262
1651236000000|2022-04-29 12:40:00|10327.7|10322.7|10322.3|10317.3|10331.1|10326.1|10322.2|10317.2|151
1651236300000|2022-04-29 12:45:00|10322.5|10317.5|10319.5|10314.5|10324.1|10319.1|10315.2|10310.2|131
1651236600000|2022-04-29 12:50:00|10319.6|10314.6|10321|10316|10324.5|10319.5|10319.5|10314.5|105
1651236900000|2022-04-29 12:55:00|10321.1|10316.1|10314.7|10309.7|10321.2|10316.2|10309.5|10304.5|143
1651237200000|2022-04-29 13:00:00|10314.9|10309.9|10314.7|10309.7|10322.4|10317.4|10314.1|10309.1|87
1651237500000|2022-04-29 13:05:00|10314.9|10309.9|10317|10312|10317|10312|10308.4|10303.4|147
1651237800000|2022-04-29 13:10:00|10316.9|10311.9|10319.2|10314.2|10321.4|10316.4|10311.6|10306.6|250
1651238100000|2022-04-29 13:15:00|10319.4|10314.4|10314.6|10309.6|10321.6|10316.6|10313.2|10308.2|109
1651238400000|2022-04-29 13:20:00|10314.7|10309.7|10313.1|10308.1|10315.2|10310.2|10309.4|10304.4|59
1651238700000|2022-04-29 13:25:00|10313|10308|10321.1|10316.1|10321.4|10316.4|10312.7|10307.7|401
1651239000000|2022-04-29 13:30:00|10321|10316|10316.7|10311.7|10321.1|10316.1|10313.9|10308.9|168
1651239300000|2022-04-29 13:35:00|10317|10312|10316.8|10311.8|10322.1|10317.1|10314.4|10309.4|119
1651239600000|2022-04-29 13:40:00|10316.7|10311.7|10320.2|10315.2|10324.3|10319.3|10316.2|10311.2|64
1651239900000|2022-04-29 13:45:00|10320.3|10315.3|10317.7|10312.7|10322.5|10317.5|10316.8|10311.8|60
1651240200000|2022-04-29 13:50:00|10317.8|10312.8|10318.2|10313.2|10324|10319|10317.5|10312.5|125
1651240500000|2022-04-29 13:55:00|10318.1|10313.1|10312.4|10307.4|10318.6|10313.6|10309.3|10304.3|98
1651240800000|2022-04-29 14:00:00|10312.6|10307.6|10315.4|10310.4|10316.7|10311.7|10309.1|10304.1|101
1651241100000|2022-04-29 14:05:00|10315.2|10310.2|10318|10313|10321.1|10316.1|10313.2|10308.2|90
1651241400000|2022-04-29 14:10:00|10317.9|10312.9|10316.7|10311.7|10318.3|10313.3|10312.1|10307.1|119
1651241700000|2022-04-29 14:15:00|10316.8|10311.8|10321.9|10316.9|10323|10318|10314.2|10309.2|221
1651242000000|2022-04-29 14:20:00|10322|10317|10321.5|10316.5|10322.5|10317.5|10319.8|10314.8|110
1651242300000|2022-04-29 14:25:00|10321.7|10316.7|10324.7|10319.7|10326.2|10321.2|10320.8|10315.8|126
1651242600000|2022-04-29 14:30:00|10324.4|10319.4|10322.3|10317.3|10327|10322|10319.8|10314.8|91
1651242900000|2022-04-29 14:35:00|10322.5|10317.5|10326.1|10321.1|10328.1|10323.1|10322.5|10317.5|58
1651243200000|2022-04-29 14:40:00|10326.2|10321.2|10314.2|10309.2|10328|10323|10313.5|10308.5|84
1651243500000|2022-04-29 14:45:00|10314.3|10309.3|10312|10307|10317.6|10312.6|10308.3|10303.3|180
1651243800000|2022-04-29 14:50:00|10312.1|10307.1|10307.6|10302.6|10318.8|10313.8|10304|10299|277
1651244100000|2022-04-29 14:55:00|10307.5|10302.5|10304.7|10299.7|10310|10305|10294.5|10289.5|578
1651244400000|2022-04-29 15:00:00|10305.2|10300.2|10302.3|10297.3|10306.5|10301.5|10298.6|10293.6|214
1651244700000|2022-04-29 15:05:00|10302.5|10297.5|10306.1|10301.1|10310.8|10305.8|10302.2|10297.2|130
1651245000000|2022-04-29 15:10:00|10305.8|10300.8|10305.3|10300.3|10307.6|10302.6|10303.2|10298.2|82
1651245300000|2022-04-29 15:15:00|10305.5|10300.5|10313.3|10308.3|10314.5|10309.5|10304.6|10299.6|122
1651245600000|2022-04-29 15:20:00|10313.2|10308.2|10312.7|10307.7|10315.3|10310.3|10309.7|10304.7|75
1651245900000|2022-04-29 15:25:00|10312.5|10307.5|10317.1|10312.1|10318.3|10313.3|10312.5|10307.5|82
1651246200000|2022-04-29 15:30:00|10317.2|10312.2|10313.4|10308.4|10319.3|10314.3|10313|10308|112
1651246500000|2022-04-29 15:35:00|10313.1|10308.1|10317|10312|10317.7|10312.7|10312.7|10307.7|64
1651246800000|2022-04-29 15:40:00|10317.1|10312.1|10314.7|10309.7|10318.2|10313.2|10313.3|10308.3|48
1651247100000|2022-04-29 15:45:00|10314.5|10309.5|10309.7|10304.7|10315.7|10310.7|10308|10303|82
1651247400000|2022-04-29 15:50:00|10309.8|10304.8|10308.6|10303.6|10310.6|10305.6|10306.8|10301.8|42
1651247700000|2022-04-29 15:55:00|10308.3|10303.3|10312.1|10307.1|10312.2|10307.2|10307.2|10302.2|35
1651248000000|2022-04-29 16:00:00|10312.3|10307.3|10316.8|10311.8|10317.6|10312.6|10312.3|10307.3|34
1651248300000|2022-04-29 16:05:00|10316.7|10311.7|10317.5|10312.5|10318.6|10313.6|10314.7|10309.7|42
1651248600000|2022-04-29 16:10:00|10317.6|10312.6|10318.1|10313.1|10320.3|10315.3|10316.7|10311.7|38
1651248900000|2022-04-29 16:15:00|10318|10313|10314.6|10309.6|10318.1|10313.1|10313.1|10308.1|38
1651249200000|2022-04-29 16:20:00|10314.7|10309.7|10306.5|10301.5|10315.6|10310.6|10306.2|10301.2|71
1651249500000|2022-04-29 16:25:00|10306.2|10301.2|10312.4|10307.4|10312.6|10307.6|10306.2|10301.2|46
1651249800000|2022-04-29 16:30:00|10312.6|10307.6|10309.8|10304.8|10314.4|10309.4|10309.3|10304.3|39
1651250100000|2022-04-29 16:35:00|10309.9|10304.9|10312.7|10307.7|10313.7|10308.7|10309.3|10304.3|28
1651250400000|2022-04-29 16:40:00|10312.8|10307.8|10311.7|10306.7|10314.2|10309.2|10309.3|10304.3|62
1651250700000|2022-04-29 16:45:00|10311.8|10306.8|10307.8|10302.8|10312.1|10307.1|10307.2|10302.2|82
1651251000000|2022-04-29 16:50:00|10307.6|10302.6|10308.7|10303.7|10311.2|10306.2|10307.5|10302.5|46
1651251300000|2022-04-29 16:55:00|10308.6|10303.6|10305.5|10300.5|10309.3|10304.3|10305.3|10300.3|91
1651251600000|2022-04-29 17:00:00|10305.6|10300.6|10302.1|10297.1|10306.1|10301.1|10301.3|10296.3|156
1651251900000|2022-04-29 17:05:00|10302|10297|10299|10294|10302.7|10297.7|10298.6|10293.6|100
1651252200000|2022-04-29 17:10:00|10299.1|10294.1|10293.6|10288.6|10299.8|10294.8|10293.5|10288.5|116
1651252500000|2022-04-29 17:15:00|10293.7|10288.7|10289.1|10284.1|10295.7|10290.7|10288.2|10283.2|81
1651252800000|2022-04-29 17:20:00|10289|10284|10286.5|10281.5|10289.5|10284.5|10285.1|10280.1|91
1651253100000|2022-04-29 17:25:00|10286.2|10281.2|10285.1|10280.1|10286.7|10281.7|10283.4|10278.4|86
1651253400000|2022-04-29 17:30:00|10284.9|10279.9|10282.9|10277.9|10286.1|10281.1|10280.3|10275.3|132
1651253700000|2022-04-29 17:35:00|10283.2|10278.2|10282.7|10277.7|10285.4|10280.4|10282.1|10277.1|80
1651254000000|2022-04-29 17:40:00|10282.8|10277.8|10281.3|10276.3|10283.1|10278.1|10279.7|10274.7|182
1651254300000|2022-04-29 17:45:00|10281.2|10276.2|10277.9|10272.9|10282.3|10277.3|10276.2|10271.2|157
1651254600000|2022-04-29 17:50:00|10277.8|10272.8|10281.2|10276.2|10281.3|10276.3|10276.2|10271.2|139
1651254900000|2022-04-29 17:55:00|10281.3|10276.3|10282.4|10277.4|10282.4|10277.4|10279.9|10274.9|57
1651255200000|2022-04-29 18:00:00|10282.7|10277.7|10281.4|10276.4|10284.2|10279.2|10280.3|10275.3|82
1651255500000|2022-04-29 18:05:00|10281.6|10276.6|10285.3|10280.3|10286.4|10281.4|10280.9|10275.9|88
1651255800000|2022-04-29 18:10:00|10285.8|10280.8|10288.3|10283.3|10288.6|10283.6|10284.6|10279.6|91
1651256100000|2022-04-29 18:15:00|10288.4|10283.4|10282.6|10277.6|10288.4|10283.4|10282.2|10277.2|132
1651256400000|2022-04-29 18:20:00|10282.4|10277.4|10284.5|10279.5|10286.7|10281.7|10282.4|10277.4|45
1651256700000|2022-04-29 18:25:00|10284.4|10279.4|10284.7|10279.7|10285.7|10280.7|10281.8|10276.8|51
1651257000000|2022-04-29 18:30:00|10284.8|10279.8|10287|10282|10287.5|10282.5|10282.9|10277.9|38
1651257300000|2022-04-29 18:35:00|10287.2|10282.2|10289.2|10284.2|10289.7|10284.7|10286.7|10281.7|51
1651257600000|2022-04-29 18:40:00|10289|10284|10287.2|10282.2|10290.8|10285.8|10287|10282|46
1651257900000|2022-04-29 18:45:00|10287|10282|10286.4|10281.4|10288.7|10283.7|10284.8|10279.8|50
1651258200000|2022-04-29 18:50:00|10286.5|10281.5|10284.5|10279.5|10287.8|10282.8|10284.4|10279.4|56
1651258500000|2022-04-29 18:55:00|10284.8|10279.8|10285.5|10280.5|10286|10281|10282.1|10277.1|235
1651258800000|2022-04-29 19:00:00|10285.8|10280.8|10287.4|10282.4|10288.8|10283.8|10285.8|10280.8|171
1651259100000|2022-04-29 19:05:00|10287.5|10282.5|10291.9|10286.9|10292.2|10287.2|10287.5|10282.5|62
1651259400000|2022-04-29 19:10:00|10291.6|10286.6|10291.7|10286.7|10292.4|10287.4|10290.6|10285.6|49
1651259700000|2022-04-29 19:15:00|10291.6|10286.6|10293.7|10288.7|10293.9|10288.9|10289.2|10284.2|64
1651260000000|2022-04-29 19:20:00|10293.9|10288.9|10297.5|10292.5|10297.6|10292.6|10293.7|10288.7|99
1651260300000|2022-04-29 19:25:00|10297.7|10292.7|10300.8|10295.8|10302|10297|10297.5|10292.5|214
1651260600000|2022-04-29 19:30:00|10300.6|10295.6|10302|10297|10303|10298|10299.5|10294.5|92
1651260900000|2022-04-29 19:35:00|10302.1|10297.1|10302.4|10297.4|10304.1|10299.1|10302|10297|82
1651261200000|2022-04-29 19:40:00|10302.5|10297.5|10302.7|10297.7|10304.5|10299.5|10301.5|10296.5|97
1651261500000|2022-04-29 19:45:00|10302.6|10297.6|10306.6|10301.6|10309.2|10304.2|10302.6|10297.6|112
1651261800000|2022-04-29 19:50:00|10306.7|10301.7|10309.9|10304.9|10310.4|10305.4|10305.7|10300.7|101
1651262100000|2022-04-29 19:55:00|10310|10305|10307|10302|10310.2|10305.2|10305.9|10300.9|168
1651262400000|2022-04-29 20:00:00|10306.9|10301.9|10310.5|10305.5|10311|10306|10306.7|10301.7|31
1651262700000|2022-04-29 20:05:00|10310.6|10305.6|10311.5|10306.5|10311.6|10306.6|10309.9|10304.9|23
1651263000000|2022-04-29 20:10:00|10311.6|10306.6|10308.7|10303.7|10312.1|10307.1|10308.6|10303.6|7
1651263300000|2022-04-29 20:15:00|10308.9|10303.9|10307.5|10302.5|10309.7|10304.7|10307.4|10302.4|22
1651263600000|2022-04-29 20:20:00|10307.6|10302.6|10306.5|10301.5|10307.6|10302.6|10306.1|10301.1|8
1651263900000|2022-04-29 20:25:00|10306.6|10301.6|10307.4|10302.4|10307.9|10302.9|10306.4|10301.4|7
1651264200000|2022-04-29 20:30:00|10307.5|10302.5|10311.2|10306.2|10311.5|10306.5|10307.5|10302.5|146
1651264500000|2022-04-29 20:35:00|10311.1|10306.1|10311.7|10306.7|10311.8|10306.8|10310.6|10305.6|86
1651264800000|2022-04-29 20:40:00|10312|10307|10311.6|10306.6|10313.4|10308.4|10311.5|10306.5|19
1651265100000|2022-04-29 20:45:00|10311.7|10306.7|10311.2|10306.2|10313|10308|10310.6|10305.6|26
1651265400000|2022-04-29 20:50:00|10311.1|10306.1|10310.8|10305.8|10313.5|10308.5|10310.2|10305.2|54
1651265700000|2022-04-29 20:55:00|10311|10306|10313.6|10308.6|10314.5|10309.5|10310.8|10305.8|19
1651449600000|2022-05-02 00:00:00|10318.2|10313.2|10310.5|10305.5|10318.2|10313.2|10309.9|10304.9|35
1651449900000|2022-05-02 00:05:00|10310.2|10305.2|10303.4|10298.4|10310.2|10305.2|10303.2|10298.2|43
1651450200000|2022-05-02 00:10:00|10303.5|10298.5|10300.4|10295.4|10304.2|10299.2|10300.4|10295.4|37
1651450500000|2022-05-02 00:15:00|10300.5|10295.5|10301.9|10296.9|10303.1|10298.1|10300.4|10295.4|22
1651450800000|2022-05-02 00:20:00|10302.1|10297.1|10301.3|10296.3|10302.9|10297.9|10300.4|10295.4|28
1651451100000|2022-05-02 00:25:00|10301.2|10296.2|10306.5|10301.5|10306.5|10301.5|10300.5|10295.5|25
1651451400000|2022-05-02 00:30:00|10306.3|10301.3|10310.5|10305.5|10316.2|10311.2|10306.3|10301.3|28
1651451700000|2022-05-02 00:35:00|10310.4|10305.4|10314|10309|10314.5|10309.5|10310.4|10305.4|25
1651452000000|2022-05-02 00:40:00|10314.1|10309.1|10316|10311|10316|10311|10312.5|10307.5|29
1651452300000|2022-05-02 00:45:00|10316.2|10311.2|10321.1|10316.1|10323|10318|10315.9|10310.9|45
1651452600000|2022-05-02 00:50:00|10321|10316|10321.1|10316.1|10324.3|10319.3|10319.7|10314.7|74
1651452900000|2022-05-02 00:55:00|10321.2|10316.2|10323.3|10318.3|10324.7|10319.7|10320.4|10315.4|23
1651453200000|2022-05-02 01:00:00|10323.1|10318.1|10322.6|10317.6|10323.1|10318.1|10318.8|10313.8|38
1651453500000|2022-05-02 01:05:00|10322.7|10317.7|10320.1|10315.1|10322.9|10317.9|10319.3|10314.3|19
1651453800000|2022-05-02 01:10:00|10320.4|10315.4|10325.6|10320.6|10326.2|10321.2|10320.4|10315.4|45
1651454100000|2022-05-02 01:15:00|10325.7|10320.7|10324.7|10319.7|10326.7|10321.7|10324.3|10319.3|8
1651454400000|2022-05-02 01:20:00|10324.6|10319.6|10325.7|10320.7|10325.7|10320.7|10322.7|10317.7|20
1651454700000|2022-05-02 01:25:00|10325.6|10320.6|10325.7|10320.7|10328.6|10323.6|10325.6|10320.6|18
1651455000000|2022-05-02 01:30:00|10325.5|10320.5|10327|10322|10328.9|10323.9|10325.1|10320.1|14
1651455300000|2022-05-02 01:35:00|10326.8|10321.8|10326.6|10321.6|10328.2|10323.2|10326.1|10321.1|21
1651455600000|2022-05-02 01:40:00|10326.7|10321.7|10324.4|10319.4|10326.8|10321.8|10323.8|10318.8|19
1651455900000|2022-05-02 01:45:00|10324.3|10319.3|10329.8|10324.8|10330.8|10325.8|10323.9|10318.9|30
1651456200000|2022-05-02 01:50:00|10330|10325|10330.3|10325.3|10331.4|10326.4|10327.8|10322.8|17
1651456500000|2022-05-02 01:55:00|10330.5|10325.5|10329.8|10324.8|10332.3|10327.3|10329.2|10324.2|13
1651456800000|2022-05-02 02:00:00|10329.9|10324.9|10329.7|10324.7|10330.3|10325.3|10327.7|10322.7|19
1651457100000|2022-05-02 02:05:00|10329.6|10324.6|10332|10327|10332.8|10327.8|10329.2|10324.2|8
1651457400000|2022-05-02 02:10:00|10332.1|10327.1|10333.3|10328.3|10334.7|10329.7|10331.8|10326.8|35
1651457700000|2022-05-02 02:15:00|10333.2|10328.2|10331.8|10326.8|10333.7|10328.7|10331.1|10326.1|21
1651458000000|2022-05-02 02:20:00|10331.6|10326.6|10331.5|10326.5|10332.9|10327.9|10331.3|10326.3|27
1651458300000|2022-05-02 02:25:00|10331.7|10326.7|10327.8|10322.8|10331.7|10326.7|10327|10322|54
1651458600000|2022-05-02 02:30:00|10327.7|10322.7|10329.5|10324.5|10329.5|10324.5|10326.9|10321.9|23
1651458900000|2022-05-02 02:35:00|10329.4|10324.4|10327|10322|10331.7|10326.7|10326.5|10321.5|20
1651459200000|2022-05-02 02:40:00|10326.9|10321.9|10326.3|10321.3|10327.9|10322.9|10326.2|10321.2|13
1651459500000|2022-05-02 02:45:00|10326.2|10321.2|10328|10323|10328|10323|10324.7|10319.7|34
1651459800000|2022-05-02 02:50:00|10328.3|10323.3|10329.3|10324.3|10330.6|10325.6|10327.9|10322.9|10
1651460100000|2022-05-02 02:55:00|10329.2|10324.2|10330.9|10325.9|10330.9|10325.9|10328.9|10323.9|9
1651460400000|2022-05-02 03:00:00|10330.8|10325.8|10328.9|10323.9|10331.1|10326.1|10327.1|10322.1|36
1651460700000|2022-05-02 03:05:00|10329.1|10324.1|10330.5|10325.5|10332.1|10327.1|10328.6|10323.6|20
1651461000000|2022-05-02 03:10:00|10330.2|10325.2|10330.1|10325.1|10330.8|10325.8|10329.8|10324.8|7
1651461300000|2022-05-02 03:15:00|10330|10325|10332.6|10327.6|10332.6|10327.6|10329.3|10324.3|11
1651461600000|2022-05-02 03:20:00|10333|10328|10331.6|10326.6|10333|10328|10329.9|10324.9|52
1651461900000|2022-05-02 03:25:00|10331.5|10326.5|10335.2|10330.2|10335.6|10330.6|10331.5|10326.5|26
1651462200000|2022-05-02 03:30:00|10335.3|10330.3|10332.5|10327.5|10335.3|10330.3|10331.4|10326.4|12
1651462500000|2022-05-02 03:35:00|10332.6|10327.6|10332|10327|10334.2|10329.2|10331.8|10326.8|1
1651462800000|2022-05-02 03:40:00|10331.7|10326.7|10330|10325|10331.7|10326.7|10329.6|10324.6|15
1651463100000|2022-05-02 03:45:00|10329.8|10324.8|10330|10325|10330.3|10325.3|10329|10324|11
1651463400000|2022-05-02 03:50:00|10329.8|10324.8|10328.7|10323.7|10330.2|10325.2|10327|10322|13
1651463700000|2022-05-02 03:55:00|10328.6|10323.6|10330.3|10325.3|10330.8|10325.8|10327.5|10322.5|11
1651464000000|2022-05-02 04:00:00|10330.2|10325.2|10333.2|10328.2|10334.7|10329.7|10330.1|10325.1|6
1651464300000|2022-05-02 04:05:00|10333.1|10328.1|10333.7|10328.7|10335.2|10330.2|10333.1|10328.1|11
1651464600000|2022-05-02 04:10:00|10333.8|10328.8|10332.4|10327.4|10334.9|10329.9|10331.5|10326.5|7
1651464900000|2022-05-02 04:15:00|10332.3|10327.3|10334.2|10329.2|10334.3|10329.3|10332.3|10327.3|1
1651465200000|2022-05-02 04:20:00|10334.1|10329.1|10334.2|10329.2|10334.5|10329.5|10333.7|10328.7|8
1651465500000|2022-05-02 04:25:00|10334.3|10329.3|10335.8|10330.8|10335.8|10330.8|10334.3|10329.3|41
1651465800000|2022-05-02 04:30:00|10335.9|10330.9|10336.1|10331.1|10336.8|10331.8|10335.4|10330.4|12
1651466100000|2022-05-02 04:35:00|10336.2|10331.2|10336.3|10331.3|10337.6|10332.6|10334.8|10329.8|8
1651466400000|2022-05-02 04:40:00|10336.4|10331.4|10335.4|10330.4|10336.7|10331.7|10334.2|10329.2|4
1651466700000|2022-05-02 04:45:00|10335.3|10330.3|10334.9|10329.9|10335.4|10330.4|10333.7|10328.7|3
1651467000000|2022-05-02 04:50:00|10335.1|10330.1|10335.7|10330.7|10336.2|10331.2|10334.8|10329.8|2
1651467300000|2022-05-02 04:55:00|10335.6|10330.6|10335.9|10330.9|10336.2|10331.2|10334.8|10329.8|5
1651467600000|2022-05-02 05:00:00|10336.1|10331.1|10335.1|10330.1|10337.9|10332.9|10334.8|10329.8|26
1651467900000|2022-05-02 05:05:00|10335.2|10330.2|10336.1|10331.1|10336.8|10331.8|10334.7|10329.7|4
1651468200000|2022-05-02 05:10:00|10336.2|10331.2|10335.8|10330.8|10337.9|10332.9|10335|10330|14
1651468500000|2022-05-02 05:15:00|10335.9|10330.9|10336.3|10331.3|10337.2|10332.2|10335|10330|12
1651468800000|2022-05-02 05:20:00|10336.4|10331.4|10336.8|10331.8|10337.3|10332.3|10336.3|10331.3|3
1651469100000|2022-05-02 05:25:00|10336.9|10331.9|10337.3|10332.3|10337.5|10332.5|10336.1|10331.1|47
1651469400000|2022-05-02 05:30:00|10337.4|10332.4|10337.9|10332.9|10338.5|10333.5|10337.4|10332.4|48
1651469700000|2022-05-02 05:35:00|10337.8|10332.8|10333.7|10328.7|10338|10333|10333.7|10328.7|25
1651470000000|2022-05-02 05:40:00|10333.8|10328.8|10337.7|10332.7|10337.8|10332.8|10333.8|10328.8|43
1651470300000|2022-05-02 05:45:00|10337.8|10332.8|10336.5|10331.5|10337.9|10332.9|10335.4|10330.4|72
1651470600000|2022-05-02 05:50:00|10336.4|10331.4|10337.6|10332.6|10338.3|10333.3|10334.7|10329.7|42
1651470900000|2022-05-02 05:55:00|10337.8|10332.8|10340.9|10335.9|10342.7|10337.7|10337.2|10332.2|20
1651471200000|2022-05-02 06:00:00|10340.8|10335.8|10335.9|10330.9|10341.3|10336.3|10334.9|10329.9|48
1651471500000|2022-05-02 06:05:00|10336|10331|10341.4|10336.4|10341.5|10336.5|10336|10331|30
1651471800000|2022-05-02 06:10:00|10341.3|10336.3|10339.9|10334.9|10343.5|10338.5|10339.8|10334.8|21
1651472100000|2022-05-02 06:15:00|10340|10335|10336.7|10331.7|10341.9|10336.9|10336.7|10331.7|18
1651472400000|2022-05-02 06:20:00|10336.8|10331.8|10335.5|10330.5|10337.4|10332.4|10334.5|10329.5|26
1651472700000|2022-05-02 06:25:00|10335.7|10330.7|10332.6|10327.6|10336|10331|10331.7|10326.7|26
1651473000000|2022-05-02 06:30:00|10332.8|10327.8|10335.3|10330.3|10335.5|10330.5|10331.9|10326.9|25
1651473300000|2022-05-02 06:35:00|10335.1|10330.1|10332.3|10327.3|10336|10331|10332.1|10327.1|34
1651473600000|2022-05-02 06:40:00|10332.4|10327.4|10332.5|10327.5|10333.9|10328.9|10330.6|10325.6|20
1651473900000|2022-05-02 06:45:00|10332.6|10327.6|10330.6|10325.6|10333.3|10328.3|10329.5|10324.5|34
1651474200000|2022-05-02 06:50:00|10330.8|10325.8|10324.8|10319.8|10331|10326|10324.8|10319.8|80
1651474500000|2022-05-02 06:55:00|10324.9|10319.9|10316|10311|10326.5|10321.5|10313.8|10308.8|283
1651474800000|2022-05-02 07:00:00|10316.1|10311.1|10311.1|10306.1|10318.4|10313.4|10302|10297|346
1651475100000|2022-05-02 07:05:00|10310.7|10305.7|10308.9|10303.9|10313.3|10308.3|10308.9|10303.9|71
1651475400000|2022-05-02 07:10:00|10308.8|10303.8|10308|10303|10313.7|10308.7|10307.7|10302.7|58
1651475700000|2022-05-02 07:15:00|10308.3|10303.3|10312.5|10307.5|10313|10308|10306.1|10301.1|97
1651476000000|2022-05-02 07:20:00|10312.4|10307.4|10316.8|10311.8|10317.7|10312.7|10311.4|10306.4|66
1651476300000|2022-05-02 07:25:00|10316.4|10311.4|10315.3|10310.3|10318|10313|10314.6|10309.6|65
1651476600000|2022-05-02 07:30:00|10315.2|10310.2|10315|10310|10318.4|10313.4|10314.5|10309.5|31
1651476900000|2022-05-02 07:35:00|10315.1|10310.1|10316|10311|10317.8|10312.8|10314.5|10309.5|81
1651477200000|2022-05-02 07:40:00|10315.9|10310.9|10313.7|10308.7|10317.5|10312.5|10312.9|10307.9|30
1651477500000|2022-05-02 07:45:00|10313.6|10308.6|10314.8|10309.8|10316|10311|10312.9|10307.9|14
1651477800000|2022-05-02 07:50:00|10314.9|10309.9|10318.6|10313.6|10319.4|10314.4|10314.4|10309.4|35
1651478100000|2022-05-02 07:55:00|10316.8|10311.8|10324.7|10319.7|10325.4|10320.4|10315.9|10310.9|160
1651478400000|2022-05-02 08:00:00|10324.6|10319.6|10325.3|10320.3|10325.3|10320.3|10321.6|10316.6|67
1651478700000|2022-05-02 08:05:00|10325.2|10320.2|10323.4|10318.4|10329.3|10324.3|10322.1|10317.1|56
1651479000000|2022-05-02 08:10:00|10323.5|10318.5|10324.4|10319.4|10324.4|10319.4|10319.1|10314.1|29
1651479300000|2022-05-02 08:15:00|10324.5|10319.5|10324.2|10319.2|10325.9|10320.9|10323.6|10318.6|33
1651479600000|2022-05-02 08:20:00|10324.3|10319.3|10328.1|10323.1|10328.6|10323.6|10323.8|10318.8|41
1651479900000|2022-05-02 08:25:00|10328.2|10323.2|10326.1|10321.1|10328.4|10323.4|10324.3|10319.3|29
1651480200000|2022-05-02 08:30:00|10326|10321|10328.3|10323.3|10328.4|10323.4|10325.2|10320.2|27
1651480500000|2022-05-02 08:35:00|10328.2|10323.2|10323.1|10318.1|10328.4|10323.4|10323.1|10318.1|32
1651480800000|2022-05-02 08:40:00|10323|10318|10325.4|10320.4|10327|10322|10321.7|10316.7|55
1651481100000|2022-05-02 08:45:00|10325.5|10320.5|10326.7|10321.7|10328.3|10323.3|10325.4|10320.4|11
1651481400000|2022-05-02 08:50:00|10326.6|10321.6|10323.4|10318.4|10327.2|10322.2|10322.3|10317.3|20
1651481700000|2022-05-02 08:55:00|10323.5|10318.5|10326.7|10321.7|10328|10323|10323.3|10318.3|28
1651482000000|2022-05-02 09:00:00|10326.5|10321.5|10325.8|10320.8|10327.5|10322.5|10324.5|10319.5|18
1651482300000|2022-05-02 09:05:00|10326|10321|10328.8|10323.8|10329.5|10324.5|10326|10321|34
1651482600000|2022-05-02 09:10:00|10328.9|10323.9|10329.9|10324.9|10329.9|10324.9|10327|10322|34
1651482900000|2022-05-02 09:15:00|10329.8|10324.8|10329.8|10324.8|10330|10325|10327.8|10322.8|34
1651483200000|2022-05-02 09:20:00|10329.9|10324.9|10327.9|10322.9|10330.5|10325.5|10327.6|10322.6|44
1651483500000|2022-05-02 09:25:00|10327.8|10322.8|10324.8|10319.8|10329.2|10324.2|10323.7|10318.7|67
1651483800000|2022-05-02 09:30:00|10324.9|10319.9|10327.2|10322.2|10330.9|10325.9|10324.7|10319.7|31
1651484100000|2022-05-02 09:35:00|10327.3|10322.3|10329.2|10324.2|10330.4|10325.4|10326.3|10321.3|18
1651484400000|2022-05-02 09:40:00|10329.3|10324.3|10327.7|10322.7|10330|10325|10326.4|10321.4|13
1651484700000|2022-05-02 09:45:00|10327.8|10322.8|10327.1|10322.1|10330.9|10325.9|10327.1|10322.1|15
1651485000000|2022-05-02 09:50:00|10326.9|10321.9|10326.5|10321.5|10329.3|10324.3|10325.5|10320.5|13
1651485300000|2022-05-02 09:55:00|10326.4|10321.4|10326.2|10321.2|10327|10322|10325.8|10320.8|9
1651485600000|2022-05-02 10:00:00|10326|10321|10327|10322|10328.2|10323.2|10325|10320|18
1651485900000|2022-05-02 10:05:00|10327.2|10322.2|10328.8|10323.8|10329.3|10324.3|10325.7|10320.7|20
1651486200000|2022-05-02 10:10:00|10329|10324|10331|10326|10331|10326|10329|10324|24
1651486500000|2022-05-02 10:15:00|10331.3|10326.3|10328|10323|10331.5|10326.5|10327.8|10322.8|25
1651486800000|2022-05-02 10:20:00|10328.1|10323.1|10329.3|10324.3|10329.6|10324.6|10327.3|10322.3|13
1651487100000|2022-05-02 10:25:00|10329.4|10324.4|10330.9|10325.9|10331.8|10326.8|10329.4|10324.4|19
1651487400000|2022-05-02 10:30:00|10331|10326|10331.2|10326.2|10332.5|10327.5|10330.5|10325.5|9
1651487700000|2022-05-02 10:35:00|10331.1|10326.1|10328|10323|10331.1|10326.1|10327.4|10322.4|8
1651488000000|2022-05-02 10:40:00|10327.9|10322.9|10328.4|10323.4|10328.8|10323.8|10325.3|10320.3|86
1651488300000|2022-05-02 10:45:00|10328.5|10323.5|10328.8|10323.8|10330|10325|10328.5|10323.5|24
1651488600000|2022-05-02 10:50:00|10328.7|10323.7|10329.4|10324.4|10330|10325|10325.8|10320.8|16
1651488900000|2022-05-02 10:55:00|10329.3|10324.3|10325.9|10320.9|10329.3|10324.3|10325|10320|19
1651489200000|2022-05-02 11:00:00|10325.8|10320.8|10331.3|10326.3|10331.6|10326.6|10325.4|10320.4|36
1651489500000|2022-05-02 11:05:00|10331.4|10326.4|10329.3|10324.3|10331.8|10326.8|10328|10323|28
1651489800000|2022-05-02 11:10:00|10329.1|10324.1|10327.8|10322.8|10330.1|10325.1|10327.8|10322.8|11
1651490100000|2022-05-02 11:15:00|10327.9|10322.9|10328.2|10323.2|10331|10326|10326.9|10321.9|17
1651490400000|2022-05-02 11:20:00|10328.4|10323.4|10326.2|10321.2|10328.6|10323.6|10326|10321|15
1651490700000|2022-05-02 11:25:00|10326.1|10321.1|10326.2|10321.2|10326.5|10321.5|10325|10320|11
1651491000000|2022-05-02 11:30:00|10326.4|10321.4|10328.5|10323.5|10331|10326|10326.4|10321.4|35
1651491300000|2022-05-02 11:35:00|10328.6|10323.6|10328.4|10323.4|10330|10325|10327.6|10322.6|27
1651491600000|2022-05-02 11:40:00|10328.2|10323.2|10331.6|10326.6|10331.7|10326.7|10328|10323|16
1651491900000|2022-05-02 11:45:00|10331.5|10326.5|10331.1|10326.1|10331.6|10326.6|10329.9|10324.9|21
1651492200000|2022-05-02 11:50:00|10331.2|10326.2|10333.2|10328.2|10334.4|10329.4|10331.2|10326.2|58
1651492500000|2022-05-02 11:55:00|10333.4|10328.4|10334.1|10329.1|10336.2|10331.2|10332.2|10327.2|41
1651492800000|2022-05-02 12:00:00|10334.2|10329.2|10330.7|10325.7|10334.5|10329.5|10330.3|10325.3|84
1651493100000|2022-05-02 12:05:00|10330.6|10325.6|10328.6|10323.6|10331.7|10326.7|10327|10322|201
1651493400000|2022-05-02 12:10:00|10328.7|10323.7|10329.6|10324.6|10330.4|10325.4|10327.1|10322.1|26
1651493700000|2022-05-02 12:15:00|10329.5|10324.5|10330.5|10325.5|10331.4|10326.4|10328.7|10323.7|28
1651494000000|2022-05-02 12:20:00|10330.7|10325.7|10325|10320|10330.7|10325.7|10324.7|10319.7|22
1651494300000|2022-05-02 12:25:00|10325.1|10320.1|10323.8|10318.8|10326|10321|10323.2|10318.2|150
1651494600000|2022-05-02 12:30:00|10323.7|10318.7|10330.2|10325.2|10330.6|10325.6|10322|10317|130
1651494900000|2022-05-02 12:35:00|10330.3|10325.3|10331.3|10326.3|10333.7|10328.7|10330.2|10325.2|33
1651495200000|2022-05-02 12:40:00|10331.5|10326.5|10332|10327|10332.3|10327.3|10330.1|10325.1|9
1651495500000|2022-05-02 12:45:00|10332.1|10327.1|10333.2|10328.2|10333.6|10328.6|10331.6|10326.6|24
1651495800000|2022-05-02 12:50:00|10333.1|10328.1|10332.5|10327.5|10333.8|10328.8|10332.2|10327.2|28
1651496100000|2022-05-02 12:55:00|10332.6|10327.6|10344.3|10339.3|10345.6|10340.6|10332.5|10327.5|114
1651496400000|2022-05-02 13:00:00|10344.2|10339.2|10338.7|10333.7|10344.5|10339.5|10338.2|10333.2|65
1651496700000|2022-05-02 13:05:00|10338.8|10333.8|10339.6|10334.6|10341|10336|10336.7|10331.7|58
1651497000000|2022-05-02 13:10:00|10339.5|10334.5|10338.3|10333.3|10339.5|10334.5|10337.1|10332.1|21
1651497300000|2022-05-02 13:15:00|10338.5|10333.5|10343|10338|10343|10338|10338.5|10333.5|66
1651497600000|2022-05-02 13:20:00|10342.9|10337.9|10345.1|10340.1|10346|10341|10342.1|10337.1|46
1651497900000|2022-05-02 13:25:00|10345|10340|10346|10341|10347.4|10342.4|10343|10338|42
1651498200000|2022-05-02 13:30:00|10346.1|10341.1|10344.4|10339.4|10347.1|10342.1|10342.4|10337.4|57
1651498500000|2022-05-02 13:35:00|10344.5|10339.5|10343.8|10338.8|10347.6|10342.6|10343.4|10338.4|74
1651498800000|2022-05-02 13:40:00|10344|10339|10335.7|10330.7|10345|10340|10334.9|10329.9|108
1651499100000|2022-05-02 13:45:00|10335.4|10330.4|10335.1|10330.1|10339.5|10334.5|10334.1|10329.1|85
1651499400000|2022-05-02 13:50:00|10335.2|10330.2|10334|10329|10337.4|10332.4|10332.4|10327.4|45
1651499700000|2022-05-02 13:55:00|10334.2|10329.2|10336.9|10331.9|10340|10335|10333.5|10328.5|32
1651500000000|2022-05-02 14:00:00|10328|10321|10330.6|10325.6|10336.9|10331.9|10327.4|10321|142
1651500300000|2022-05-02 14:05:00|10330.7|10325.7|10345.3|10340.3|10346.9|10341.9|10330.6|10325.6|84
1651500600000|2022-05-02 14:10:00|10345.4|10340.4|10340.1|10335.1|10345.8|10340.8|10339.6|10334.6|64
1651500900000|2022-05-02 14:15:00|10340.2|10335.2|10334.7|10329.7|10343.2|10338.2|10334|10329|73
1651501200000|2022-05-02 14:20:00|10335.1|10330.1|10335.9|10330.9|10337.4|10332.4|10334.2|10329.2|95
1651501500000|2022-05-02 14:25:00|10335.8|10330.8|10332.2|10327.2|10336.7|10331.7|10330.7|10325.7|95
1651501800000|2022-05-02 14:30:00|10332.1|10327.1|10327.1|10322.1|10332.2|10327.2|10324.8|10319.8|194
1651502100000|2022-05-02 14:35:00|10327|10322|10330.1|10325.1|10331.4|10326.4|10326|10321|61
1651502400000|2022-05-02 14:40:00|10330|10325|10333|10328|10333.1|10328.1|10327.3|10322.3|55
1651502700000|2022-05-02 14:45:00|10333.1|10328.1|10332.7|10327.7|10334.4|10329.4|10331.1|10326.1|94
1651503000000|2022-05-02 14:50:00|10332.6|10327.6|10336.9|10331.9|10339.7|10334.7|10331.6|10326.6|102
1651503300000|2022-05-02 14:55:00|10337.2|10332.2|10341.4|10336.4|10341.4|10336.4|10337.2|10332.2|70
1651503600000|2022-05-02 15:00:00|10341.3|10336.3|10348.5|10343.5|10349|10344|10340.2|10335.2|107
1651503900000|2022-05-02 15:05:00|10348.4|10343.4|10350|10345|10351.1|10346.1|10347.1|10342.1|79
1651504200000|2022-05-02 15:10:00|10350.1|10345.1|10352.2|10347.2|10354.2|10349.2|10349.9|10344.9|61
1651504500000|2022-05-02 15:15:00|10352.1|10347.1|10353.3|10348.3|10354.4|10349.4|10351.7|10346.7|84
1651504800000|2022-05-02 15:20:00|10353.2|10348.2|10352.8|10347.8|10354.4|10349.4|10352.7|10347.7|88
1651505100000|2022-05-02 15:25:00|10352.7|10347.7|10352.2|10347.2|10353.9|10348.9|10350.9|10345.9|121
1651505400000|2022-05-02 15:30:00|10352.3|10347.3|10348.8|10343.8|10353.4|10348.4|10348.7|10343.7|141
1651505700000|2022-05-02 15:35:00|10348.7|10343.7|10348.7|10343.7|10351.4|10346.4|10348.4|10343.4|64
1651506000000|2022-05-02 15:40:00|10348.8|10343.8|10346.9|10341.9|10348.9|10343.9|10345.1|10340.1|47
1651506300000|2022-05-02 15:45:00|10346.8|10341.8|10347.7|10342.7|10348.1|10343.1|10346.3|10341.3|37
1651506600000|2022-05-02 15:50:00|10347.9|10342.9|10344.1|10339.1|10348.1|10343.1|10343.3|10338.3|25
1651506900000|2022-05-02 15:55:00|10344.2|10339.2|10342.1|10337.1|10345.3|10340.3|10341.6|10336.6|36
1651507200000|2022-05-02 16:00:00|10342.2|10337.2|10343.4|10338.4|10343.4|10338.4|10340.2|10335.2|72
1651507500000|2022-05-02 16:05:00|10343.5|10338.5|10343.5|10338.5|10344.1|10339.1|10342.5|10337.5|31
1651507800000|2022-05-02 16:10:00|10343.4|10338.4|10342.8|10337.8|10343.8|10338.8|10341.5|10336.5|26
1651508100000|2022-05-02 16:15:00|10342.9|10337.9|10341.7|10336.7|10342.9|10337.9|10341|10336|45
1651508400000|2022-05-02 16:20:00|10341.6|10336.6|10340|10335|10342.2|10337.2|10338.2|10333.2|38
1651508700000|2022-05-02 16:25:00|10340.1|10335.1|10339|10334|10340.1|10335.1|10338.4|10333.4|17
1651509000000|2022-05-02 16:30:00|10338.9|10333.9|10340.7|10335.7|10340.8|10335.8|10337.9|10332.9|27
1651509300000|2022-05-02 16:35:00|10340.5|10335.5|10343.1|10338.1|10343.3|10338.3|10340.4|10335.4|75
1651509600000|2022-05-02 16:40:00|10343.6|10338.6|10345.6|10340.6|10348.2|10343.2|10342.8|10337.8|50
1651509900000|2022-05-02 16:45:00|10345.1|10340.1|10342.4|10337.4|10346.1|10341.1|10341.6|10336.6|25
1651510200000|2022-05-02 16:50:00|10342.5|10337.5|10349.9|10344.9|10351|10346|10342.5|10337.5|20
1651510500000|2022-05-02 16:55:00|10349.8|10344.8|10352.9|10347.9|10357.7|10352.7|10349.2|10344.2|61
1651510800000|2022-05-02 17:00:00|10352.8|10347.8|10356.2|10351.2|10358.3|10353.3|10351.5|10346.5|86
1651511100000|2022-05-02 17:05:00|10356.3|10351.3|10356.5|10351.5|10358.3|10353.3|10354.3|10349.3|203
1651511400000|2022-05-02 17:10:00|10356.8|10351.8|10357.1|10352.1|10357.3|10352.3|10354.7|10349.7|33
1651511700000|2022-05-02 17:15:00|10357.2|10352.2|10355.8|10350.8|10357.5|10352.5|10355.7|10350.7|39
1651512000000|2022-05-02 17:20:00|10356|10351|10355.8|10350.8|10357|10352|10355|10350|51
1651512300000|2022-05-02 17:25:00|10355.7|10350.7|10355.2|10350.2|10356.3|10351.3|10353.9|10348.9|21
1651512600000|2022-05-02 17:30:00|10355.3|10350.3|10357.6|10352.6|10358.3|10353.3|10354.4|10349.4|38
1651512900000|2022-05-02 17:35:00|10357.5|10352.5|10358.9|10353.9|10359.4|10354.4|10356.7|10351.7|35
1651513200000|2022-05-02 17:40:00|10358.8|10353.8|10360.2|10355.2|10360.4|10355.4|10358.2|10353.2|40
1651513500000|2022-05-02 17:45:00|10360.3|10355.3|10364.3|10359.3|10364.5|10359.5|10359.8|10354.8|107
1651513800000|2022-05-02 17:50:00|10364.2|10359.2|10365.5|10360.5|10365.5|10360.5|10363.8|10358.8|98
1651514100000|2022-05-02 17:55:00|10365.4|10360.4|10364.9|10359.9|10365.4|10360.4|10362.9|10357.9|31
1651514400000|2022-05-02 18:00:00|10364.8|10359.8|10361.8|10356.8|10365.4|10360.4|10361.8|10356.8|30
1651514700000|2022-05-02 18:05:00|10361.7|10356.7|10364.5|10359.5|10364.6|10359.6|10361.3|10356.3|28
1651515000000|2022-05-02 18:10:00|10364.4|10359.4|10366.6|10361.6|10366.6|10361.6|10363.3|10358.3|31
1651515300000|2022-05-02 18:15:00|10366.5|10361.5|10364.5|10359.5|10366.8|10361.8|10364|10359|34
1651515600000|2022-05-02 18:20:00|10364.3|10359.3|10362.8|10357.8|10364.5|10359.5|10362|10357|22
1651515900000|2022-05-02 18:25:00|10363|10358|10361.3|10356.3|10364.3|10359.3|10361.3|10356.3|16
1651516200000|2022-05-02 18:30:00|10361.4|10356.4|10361.7|10356.7|10362.1|10357.1|10360|10355|21
1651516500000|2022-05-02 18:35:00|10362|10357|10363.3|10358.3|10364|10359|10362|10357|61
1651516800000|2022-05-02 18:40:00|10363.4|10358.4|10364.8|10359.8|10365|10360|10362.8|10357.8|21
1651517100000|2022-05-02 18:45:00|10364.6|10359.6|10363.4|10358.4|10364.6|10359.6|10362.3|10357.3|24
1651517400000|2022-05-02 18:50:00|10363.5|10358.5|10362|10357|10364.2|10359.2|10361|10356|44
1651517700000|2022-05-02 18:55:00|10361.9|10356.9|10366.5|10361.5|10366.5|10361.5|10361.5|10356.5|286
1651518000000|2022-05-02 19:00:00|10366.4|10361.4|10364.8|10359.8|10366.4|10361.4|10364.2|10359.2|151
1651518300000|2022-05-02 19:05:00|10364.6|10359.6|10362.7|10357.7|10365.1|10360.1|10362.6|10357.6|19
1651518600000|2022-05-02 19:10:00|10362.6|10357.6|10361.8|10356.8|10363|10358|10360.6|10355.6|34
1651518900000|2022-05-02 19:15:00|10361.5|10356.5|10357.6|10352.6|10362|10357|10356.9|10351.9|71
1651519200000|2022-05-02 19:20:00|10357.5|10352.5|10351.8|10346.8|10357.5|10352.5|10351.4|10346.4|26
1651519500000|2022-05-02 19:25:00|10352|10347|10354|10349|10355.2|10350.2|10351.9|10346.9|131
1651519800000|2022-05-02 19:30:00|10354.1|10349.1|10350.4|10345.4|10354.1|10349.1|10350.1|10345.1|63
1651520100000|2022-05-02 19:35:00|10350.2|10345.2|10353.2|10348.2|10353.2|10348.2|10349.5|10344.5|131
1651520400000|2022-05-02 19:40:00|10353.1|10348.1|10356.4|10351.4|10356.7|10351.7|10351|10346|28
1651520700000|2022-05-02 19:45:00|10356.5|10351.5|10352.4|10347.4|10356.5|10351.5|10352.2|10347.2|45
1651521000000|2022-05-02 19:50:00|10352.5|10347.5|10351.6|10346.6|10354.6|10349.6|10351.2|10346.2|25
1651521300000|2022-05-02 19:55:00|10351.7|10346.7|10355|10350|10356|10351|10351|10346|128
1651521600000|2022-05-02 20:00:00|10355.1|10350.1|10355.9|10350.9|10357.3|10352.3|10353.9|10348.9|15
1651521900000|2022-05-02 20:05:00|10356.1|10351.1|10354.8|10349.8|10357.3|10352.3|10354.8|10349.8|3
1651522200000|2022-05-02 20:10:00|10354.7|10349.7|10356.3|10351.3|10356.6|10351.6|10354.7|10349.7|4
1651522500000|2022-05-02 20:15:00|10356.2|10351.2|10355|10350|10356.2|10351.2|10353.5|10348.5|4
1651522800000|2022-05-02 20:20:00|10355.1|10350.1|10355.2|10350.2|10356.4|10351.4|10354.7|10349.7|6
1651523100000|2022-05-02 20:25:00|10355.5|10350.5|10355.4|10350.4|10355.7|10350.7|10354.4|10349.4|30
1651523400000|2022-05-02 20:30:00|10355.2|10350.2|10355.1|10350.1|10356.3|10351.3|10354.5|10349.5|31
1651523700000|2022-05-02 20:35:00|10355|10350|10353.7|10348.7|10355|10350|10353.7|10348.7|1
1651524000000|2022-05-02 20:40:00|10353.8|10348.8|10353.9|10348.9|10353.9|10348.9|10353.3|10348.3|2
1651524300000|2022-05-02 20:45:00|10354|10349|10353.1|10348.1|10354.4|10349.4|10353|10348|7
1651524600000|2022-05-02 20:50:00|10353.2|10348.2|10351.7|10346.7|10353.2|10348.2|10351.6|10346.6|20
1651524900000|2022-05-02 20:55:00|10352|10347|10352.6|10343.6|10354.8|10347.5|10350.8|10343.6|12
1651536000000|2022-05-03 00:00:00|10349.3|10344.3|10347.6|10342.6|10349.6|10344.6|10345.4|10340.4|38
1651536300000|2022-05-03 00:05:00|10347.7|10342.7|10344.2|10339.2|10347.7|10342.7|10343.8|10338.8|21
1651536600000|2022-05-03 00:10:00|10344.3|10339.3|10346|10341|10346.2|10341.2|10344.2|10339.2|12
1651536900000|2022-05-03 00:15:00|10346.2|10341.2|10348|10343|10348.1|10343.1|10345.9|10340.9|12
1651537200000|2022-05-03 00:20:00|10347.9|10342.9|10347.8|10342.8|10349.3|10344.3|10347.8|10342.8|9
1651537500000|2022-05-03 00:25:00|10347.9|10342.9|10347.3|10342.3|10348.9|10343.9|10347.3|10342.3|8
1651537800000|2022-05-03 00:30:00|10347.1|10342.1|10343.4|10338.4|10347.2|10342.2|10342.8|10337.8|21
1651538100000|2022-05-03 00:35:00|10343.3|10338.3|10341.3|10336.3|10343.3|10338.3|10340.1|10335.1|22
1651538400000|2022-05-03 00:40:00|10341.4|10336.4|10340.4|10335.4|10342|10337|10339.3|10334.3|29
1651538700000|2022-05-03 00:45:00|10340.3|10335.3|10336.1|10331.1|10340.5|10335.5|10336.1|10331.1|93
1651539000000|2022-05-03 00:50:00|10336.2|10331.2|10333.8|10328.8|10338.1|10333.1|10332.9|10327.9|31
1651539300000|2022-05-03 00:55:00|10334.1|10329.1|10332.9|10327.9|10334.8|10329.8|10331.6|10326.6|36
1651539600000|2022-05-03 01:00:00|10333.1|10328.1|10332.4|10327.4|10334.4|10329.4|10331.7|10326.7|175
1651539900000|2022-05-03 01:05:00|10332.6|10327.6|10335.2|10330.2|10337.3|10332.3|10332.3|10327.3|12
1651540200000|2022-05-03 01:10:00|10334.9|10329.9|10338.7|10333.7|10338.8|10333.8|10334.5|10329.5|15
1651540500000|2022-05-03 01:15:00|10338.8|10333.8|10338.8|10333.8|10338.9|10333.9|10337.7|10332.7|12
1651540800000|2022-05-03 01:20:00|10338.9|10333.9|10340.2|10335.2|10341|10336|10338.9|10333.9|25
1651541100000|2022-05-03 01:25:00|10340.1|10335.1|10340.2|10335.2|10341.2|10336.2|10339.6|10334.6|9
1651541400000|2022-05-03 01:30:00|10340.1|10335.1|10340.1|10335.1|10340.5|10335.5|10338.9|10333.9|8
1651541700000|2022-05-03 01:35:00|10340.4|10335.4|10341.4|10336.4|10343|10338|10340.4|10335.4|30
1651542000000|2022-05-03 01:40:00|10341.3|10336.3|10342.7|10337.7|10342.9|10337.9|10341.3|10336.3|40
1651542300000|2022-05-03 01:45:00|10342.5|10337.5|10340.3|10335.3|10342.8|10337.8|10340.3|10335.3|8
1651542600000|2022-05-03 01:50:00|10340.4|10335.4|10337.9|10332.9|10340.4|10335.4|10336.7|10331.7|12
1651542900000|2022-05-03 01:55:00|10337.7|10332.7|10336.2|10331.2|10337.7|10332.7|10335.3|10330.3|4
1651543200000|2022-05-03 02:00:00|10336|10331|10335|10330|10336.7|10331.7|10334.7|10329.7|32
1651543500000|2022-05-03 02:05:00|10335.2|10330.2|10335.4|10330.4|10336.2|10331.2|10334.7|10329.7|6
1651543800000|2022-05-03 02:10:00|10335.5|10330.5|10336|10331|10336.5|10331.5|10335.1|10330.1|3
1651544100000|2022-05-03 02:15:00|10335.9|10330.9|10334.4|10329.4|10336.1|10331.1|10334.4|10329.4|7
1651544400000|2022-05-03 02:20:00|10334.3|10329.3|10333.5|10328.5|10334.4|10329.4|10332.7|10327.7|6
1651544700000|2022-05-03 02:25:00|10333.4|10328.4|10333.5|10328.5|10333.9|10328.9|10332.9|10327.9|5
1651545000000|2022-05-03 02:30:00|10333.6|10328.6|10334.9|10329.9|10335.5|10330.5|10333.6|10328.6|19
1651545300000|2022-05-03 02:35:00|10334.8|10329.8|10337.8|10332.8|10337.9|10332.9|10334.4|10329.4|8
1651545600000|2022-05-03 02:40:00|10337.9|10332.9|10340.2|10335.2|10340.9|10335.9|10337.9|10332.9|33
1651545900000|2022-05-03 02:45:00|10340.1|10335.1|10340.9|10335.9|10341.3|10336.3|10339.4|10334.4|19
1651546200000|2022-05-03 02:50:00|10341|10336|10343.1|10338.1|10343.1|10338.1|10340.7|10335.7|38
1651546500000|2022-05-03 02:55:00|10343.2|10338.2|10341.2|10336.2|10344.4|10339.4|10340.3|10335.3|23
1651546800000|2022-05-03 03:00:00|10341.3|10336.3|10344.2|10339.2|10345.3|10340.3|10341.3|10336.3|39
1651547100000|2022-05-03 03:05:00|10344.3|10339.3|10342.8|10337.8|10345.6|10340.6|10342.5|10337.5|10
1651547400000|2022-05-03 03:10:00|10342.9|10337.9|10341.9|10336.9|10343.6|10338.6|10341.7|10336.7|1
1651547700000|2022-05-03 03:15:00|10342|10337|10339.7|10334.7|10342|10337|10339.5|10334.5|13
1651548000000|2022-05-03 03:20:00|10340|10335|10339.5|10334.5|10340.2|10335.2|10338.9|10333.9|12
1651548300000|2022-05-03 03:25:00|10339.3|10334.3|10338.1|10333.1|10339.3|10334.3|10338.1|10333.1|5
1651548600000|2022-05-03 03:30:00|10338|10333|10340.7|10335.7|10340.8|10335.8|10338|10333|8
1651548900000|2022-05-03 03:35:00|10340.8|10335.8|10340.8|10335.8|10341.1|10336.1|10340.2|10335.2|9
1651549200000|2022-05-03 03:40:00|10340.7|10335.7|10341.1|10336.1|10341.3|10336.3|10340.1|10335.1|2
1651549500000|2022-05-03 03:45:00|10341.2|10336.2|10338|10333|10341.2|10336.2|10337.7|10332.7|12
1651549800000|2022-05-03 03:50:00|10338.1|10333.1|10338.2|10333.2|10338.3|10333.3|10337.1|10332.1|5
1651550100000|2022-05-03 03:55:00|10338.3|10333.3|10337.7|10332.7|10338.5|10333.5|10337.1|10332.1|3
1651550400000|2022-05-03 04:00:00|10337.8|10332.8|10341.1|10336.1|10341.2|10336.2|10337.7|10332.7|10
1651550700000|2022-05-03 04:05:00|10341|10336|10338.8|10333.8|10341.1|10336.1|10338.8|10333.8|1
1651551000000|2022-05-03 04:10:00|10339.1|10334.1|10339.1|10334.1|10339.2|10334.2|10338.7|10333.7|1
1651551300000|2022-05-03 04:15:00|10339.2|10334.2|10338.9|10333.9|10339.4|10334.4|10338.7|10333.7|4
1651551600000|2022-05-03 04:20:00|10338.8|10333.8|10340.1|10335.1|10340.3|10335.3|10338.6|10333.6|1
1651551900000|2022-05-03 04:25:00|10340|10335|10340.7|10335.7|10341|10336|10339.7|10334.7|3
1651552200000|2022-05-03 04:30:00|10340.8|10335.8|10334.6|10329.6|10340.8|10335.8|10332.6|10327.6|147
1651552500000|2022-05-03 04:35:00|10334.7|10329.7|10337.1|10332.1|10338|10333|10334.6|10329.6|19
1651552800000|2022-05-03 04:40:00|10337.2|10332.2|10343.2|10338.2|10344|10339|10337.1|10332.1|14
1651553100000|2022-05-03 04:45:00|10343.3|10338.3|10343.6|10338.6|10345.7|10340.7|10343.1|10338.1|22
1651553400000|2022-05-03 04:50:00|10343.7|10338.7|10347.2|10342.2|10347.2|10342.2|10343|10338|32
1651553700000|2022-05-03 04:55:00|10347.3|10342.3|10352.4|10347.4|10352.5|10347.5|10346.6|10341.6|28
1651554000000|2022-05-03 05:00:00|10352.3|10347.3|10351|10346|10354.2|10349.2|10350.3|10345.3|31
1651554300000|2022-05-03 05:05:00|10350.9|10345.9|10352|10347|10353.2|10348.2|10350.7|10345.7|23
1651554600000|2022-05-03 05:10:00|10352.2|10347.2|10348.4|10343.4|10352.2|10347.2|10348.1|10343.1|12
1651554900000|2022-05-03 05:15:00|10348.3|10343.3|10345.6|10340.6|10348.4|10343.4|10344.8|10339.8|11
1651555200000|2022-05-03 05:20:00|10345.7|10340.7|10347.1|10342.1|10348.3|10343.3|10345.7|10340.7|8
1651555500000|2022-05-03 05:25:00|10347|10342|10346.3|10341.3|10347.1|10342.1|10344.6|10339.6|12
1651555800000|2022-05-03 05:30:00|10346.4|10341.4|10346.8|10341.8|10347.8|10342.8|10345.6|10340.6|15
1651556100000|2022-05-03 05:35:00|10346.7|10341.7|10346.8|10341.8|10347.8|10342.8|10346.1|10341.1|0
1651556400000|2022-05-03 05:40:00|10346.7|10341.7|10351.1|10346.1|10351.5|10346.5|10346.4|10341.4|7
1651556700000|2022-05-03 05:45:00|10351.2|10346.2|10354.1|10349.1|10355.7|10350.7|10350.6|10345.6|16
1651557000000|2022-05-03 05:50:00|10353.9|10348.9|10349.8|10344.8|10353.9|10348.9|10347.6|10342.6|24
1651557300000|2022-05-03 05:55:00|10349.7|10344.7|10347.7|10342.7|10350.3|10345.3|10347.3|10342.3|7
1651557600000|2022-05-03 06:00:00|10347.6|10342.6|10347.8|10342.8|10351.8|10346.8|10347.4|10342.4|23
1651557900000|2022-05-03 06:05:00|10348|10343|10347.5|10342.5|10348.6|10343.6|10346.9|10341.9|10
1651558200000|2022-05-03 06:10:00|10347.6|10342.6|10351.3|10346.3|10351.5|10346.5|10347.4|10342.4|13
1651558500000|2022-05-03 06:15:00|10351.4|10346.4|10352.5|10347.5|10353.1|10348.1|10351|10346|13
1651558800000|2022-05-03 06:20:00|10352.4|10347.4|10352.7|10347.7|10353.9|10348.9|10350.6|10345.6|17
1651559100000|2022-05-03 06:25:00|10352.6|10347.6|10352.8|10347.8|10355.7|10350.7|10350.6|10345.6|9
1651559400000|2022-05-03 06:30:00|10352.7|10347.7|10347.5|10342.5|10352.7|10347.7|10347.4|10342.4|38
1651559700000|2022-05-03 06:35:00|10347.6|10342.6|10344.1|10339.1|10348.3|10343.3|10344.1|10339.1|11
1651560000000|2022-05-03 06:40:00|10343.8|10338.8|10346.7|10341.7|10349.3|10344.3|10342.8|10337.8|34
1651560300000|2022-05-03 06:45:00|10346.6|10341.6|10347.2|10342.2|10347.8|10342.8|10344.7|10339.7|17
1651560600000|2022-05-03 06:50:00|10347.3|10342.3|10351.6|10346.6|10352.1|10347.1|10345.8|10340.8|12
1651560900000|2022-05-03 06:55:00|10351.7|10346.7|10353.8|10348.8|10355.8|10350.8|10351.7|10346.7|22
1651561200000|2022-05-03 07:00:00|10353.9|10348.9|10356|10351|10357.8|10352.8|10351|10346|76
1651561500000|2022-05-03 07:05:00|10356.2|10351.2|10350.1|10345.1|10359.1|10354.1|10350.1|10345.1|65
1651561800000|2022-05-03 07:10:00|10350.2|10345.2|10350.8|10345.8|10352.7|10347.7|10349.6|10344.6|46
1651562100000|2022-05-03 07:15:00|10350.9|10345.9|10347.1|10342.1|10352.4|10347.4|10347|10342|25
1651562400000|2022-05-03 07:20:00|10347.2|10342.2|10341.6|10336.6|10349.2|10344.2|10340.3|10335.3|52
1651562700000|2022-05-03 07:25:00|10341.4|10336.4|10339.6|10334.6|10342.8|10337.8|10338.5|10333.5|36
1651563000000|2022-05-03 07:30:00|10339.7|10334.7|10337.1|10332.1|10340.9|10335.9|10335.5|10330.5|43
1651563300000|2022-05-03 07:35:00|10337.2|10332.2|10335.1|10330.1|10337.6|10332.6|10333.3|10328.3|86
1651563600000|2022-05-03 07:40:00|10335|10330|10338.4|10333.4|10338.5|10333.5|10334.1|10329.1|65
1651563900000|2022-05-03 07:45:00|10338.5|10333.5|10341.1|10336.1|10343.3|10338.3|10338.3|10333.3|28
1651564200000|2022-05-03 07:50:00|10341.2|10336.2|10334.7|10329.7|10341.2|10336.2|10333.3|10328.3|40
1651564500000|2022-05-03 07:55:00|10334.8|10329.8|10338.2|10333.2|10338.4|10333.4|10334.2|10329.2|17
1651564800000|2022-05-03 08:00:00|10338.1|10333.1|10334.1|10329.1|10338.1|10333.1|10333.7|10328.7|31
1651565100000|2022-05-03 08:05:00|10334.2|10329.2|10333.9|10328.9|10336.5|10331.5|10332.8|10327.8|25
1651565400000|2022-05-03 08:10:00|10333.8|10328.8|10334.9|10329.9|10336|10331|10333.4|10328.4|21
1651565700000|2022-05-03 08:15:00|10334.8|10329.8|10334.9|10329.9|10336|10331|10333.7|10328.7|19
1651566000000|2022-05-03 08:20:00|10334.8|10329.8|10337.1|10332.1|10337.1|10332.1|10333.7|10328.7|30
1651566300000|2022-05-03 08:25:00|10337|10332|10341.2|10336.2|10341.8|10336.8|10336.7|10331.7|35
1651566600000|2022-05-03 08:30:00|10340.9|10335.9|10343.6|10338.6|10344.4|10339.4|10339.8|10334.8|28
1651566900000|2022-05-03 08:35:00|10343.4|10338.4|10344.9|10339.9|10345.1|10340.1|10342.3|10337.3|19
1651567200000|2022-05-03 08:40:00|10345|10340|10346.4|10341.4|10349.8|10344.8|10344.3|10339.3|65
1651567500000|2022-05-03 08:45:00|10346.5|10341.5|10346|10341|10347.6|10342.6|10343.8|10338.8|23
1651567800000|2022-05-03 08:50:00|10345.9|10340.9|10345.5|10340.5|10348.1|10343.1|10343.8|10338.8|29
1651568100000|2022-05-03 08:55:00|10345.6|10340.6|10350.1|10345.1|10350.5|10345.5|10345.5|10340.5|82
1651568400000|2022-05-03 09:00:00|10350|10345|10354.5|10349.5|10355|10350|10349.1|10344.1|50
1651568700000|2022-05-03 09:05:00|10354.9|10349.9|10349|10344|10356.9|10351.9|10348.8|10343.8|31
1651569000000|2022-05-03 09:10:00|10349.1|10344.1|10354|10349|10355|10350|10348.3|10343.3|23
1651569300000|2022-05-03 09:15:00|10353.9|10348.9|10354.1|10349.1|10355|10350|10349.8|10344.8|19
1651569600000|2022-05-03 09:20:00|10354|10349|10352.5|10347.5|10354.1|10349.1|10350.8|10345.8|7
1651569900000|2022-05-03 09:25:00|10352.4|10347.4|10352.7|10347.7|10353.7|10348.7|10351.3|10346.3|27
1651570200000|2022-05-03 09:30:00|10353|10348|10348.2|10343.2|10354.1|10349.1|10347.5|10342.5|79
1651570500000|2022-05-03 09:35:00|10348.5|10343.5|10349.1|10344.1|10351.2|10346.2|10347.3|10342.3|11
1651570800000|2022-05-03 09:40:00|10349|10344|10347.8|10342.8|10349.1|10344.1|10346|10341|59
1651571100000|2022-05-03 09:45:00|10347.7|10342.7|10345|10340|10347.8|10342.8|10345|10340|10
1651571400000|2022-05-03 09:50:00|10345.1|10340.1|10343.7|10338.7|10346.1|10341.1|10342.6|10337.6|25
1651571700000|2022-05-03 09:55:00|10344|10339|10343|10338|10346.2|10341.2|10343|10338|43
1651572000000|2022-05-03 10:00:00|10343.1|10338.1|10344.1|10339.1|10345.5|10340.5|10342.9|10337.9|28
1651572300000|2022-05-03 10:05:00|10344|10339|10342.1|10337.1|10345.5|10340.5|10341.6|10336.6|27
1651572600000|2022-05-03 10:10:00|10342.2|10337.2|10341.5|10336.5|10344.7|10339.7|10341.5|10336.5|31
1651572900000|2022-05-03 10:15:00|10341.6|10336.6|10337.7|10332.7|10341.9|10336.9|10337|10332|56
1651573200000|2022-05-03 10:20:00|10337.8|10332.8|10339|10334|10342.3|10337.3|10337.7|10332.7|38
1651573500000|2022-05-03 10:25:00|10339.2|10334.2|10343.5|10338.5|10344.1|10339.1|10339|10334|24
1651573800000|2022-05-03 10:30:00|10343.6|10338.6|10347.9|10342.9|10348.6|10343.6|10343.6|10338.6|22
1651574100000|2022-05-03 10:35:00|10347.8|10342.8|10348.2|10343.2|10349.2|10344.2|10346.1|10341.1|16
1651574400000|2022-05-03 10:40:00|10348.1|10343.1|10348.7|10343.7|10348.7|10343.7|10345.5|10340.5|46
1651574700000|2022-05-03 10:45:00|10349|10344|10349.6|10344.6|10351|10346|10348.1|10343.1|8
1651575000000|2022-05-03 10:50:00|10349.7|10344.7|10349.2|10344.2|10351.4|10346.4|10348.7|10343.7|16
1651575300000|2022-05-03 10:55:00|10349.4|10344.4|10352.7|10347.7|10353.9|10348.9|10348.7|10343.7|24
1651575600000|2022-05-03 11:00:00|10352.6|10347.6|10353.9|10348.9|10355.2|10350.2|10351.1|10346.1|39
1651575900000|2022-05-03 11:05:00|10353.7|10348.7|10351.5|10346.5|10353.7|10348.7|10351|10346|22
1651576200000|2022-05-03 11:10:00|10351.4|10346.4|10353.1|10348.1|10354.2|10349.2|10351.1|10346.1|19
1651576500000|2022-05-03 11:15:00|10353.2|10348.2|10352.6|10347.6|10354.7|10349.7|10350.5|10345.5|18
1651576800000|2022-05-03 11:20:00|10352.4|10347.4|10351.2|10346.2|10354.4|10349.4|10351.1|10346.1|16
1651577100000|2022-05-03 11:25:00|10351.1|10346.1|10343.6|10338.6|10351.2|10346.2|10342.2|10337.2|47
1651577400000|2022-05-03 11:30:00|10343.5|10338.5|10338.2|10333.2|10343.6|10338.6|10336|10331|97
1651577700000|2022-05-03 11:35:00|10338.1|10333.1|10339.2|10334.2|10340|10335|10336.9|10331.9|24
1651578000000|2022-05-03 11:40:00|10339.4|10334.4|10340.1|10335.1|10340.7|10335.7|10339|10334|20
1651578300000|2022-05-03 11:45:00|10340|10335|10340.7|10335.7|10342|10337|10340|10335|26
1651578600000|2022-05-03 11:50:00|10340.6|10335.6|10328.2|10323.2|10340.6|10335.6|10328.2|10323.2|133
1651578900000|2022-05-03 11:55:00|10328|10323|10323.3|10318.3|10328|10323|10321.1|10316.1|306
1651579200000|2022-05-03 12:00:00|10323.5|10318.5|10315.7|10310.7|10323.6|10318.6|10313.1|10308.1|142
1651579500000|2022-05-03 12:05:00|10315.6|10310.6|10316|10311|10319.6|10314.6|10315.5|10310.5|85
1651579800000|2022-05-03 12:10:00|10315.9|10310.9|10310.3|10305.3|10317.7|10312.7|10305.9|10300.9|107
1651580100000|2022-05-03 12:15:00|10309.8|10304.8|10309.3|10304.3|10312.4|10307.4|10307.5|10302.5|48
1651580400000|2022-05-03 12:20:00|10309.5|10304.5|10310.4|10305.4|10312.9|10307.9|10309|10304|62
1651580700000|2022-05-03 12:25:00|10310.5|10305.5|10307.6|10302.6|10310.6|10305.6|10306.6|10301.6|100
1651581000000|2022-05-03 12:30:00|10307.7|10302.7|10303.6|10298.6|10308.7|10303.7|10303.6|10298.6|190
1651581300000|2022-05-03 12:35:00|10303.5|10298.5|10295.9|10290.9|10303.7|10298.7|10295.8|10290.8|209
1651581600000|2022-05-03 12:40:00|10296|10291|10303|10298|10304.2|10299.2|10294.5|10289.5|159
1651581900000|2022-05-03 12:45:00|10303.4|10298.4|10302.5|10297.5|10304.4|10299.4|10301.7|10296.7|49
1651582200000|2022-05-03 12:50:00|10302.8|10297.8|10301.3|10296.3|10304|10299|10299.4|10294.4|33
1651582500000|2022-05-03 12:55:00|10301.4|10296.4|10302.4|10297.4|10305.2|10300.2|10298.9|10293.9|96
1651582800000|2022-05-03 13:00:00|10302.6|10297.6|10300.6|10295.6|10304.7|10299.7|10300.3|10295.3|64
1651583100000|2022-05-03 13:05:00|10300.4|10295.4|10297.1|10292.1|10303.1|10298.1|10296.9|10291.9|50
1651583400000|2022-05-03 13:10:00|10297.2|10292.2|10302.9|10297.9|10304.3|10299.3|10296.9|10291.9|49
1651583700000|2022-05-03 13:15:00|10303.1|10298.1|10307.2|10302.2|10307.6|10302.6|10301.9|10296.9|113
1651584000000|2022-05-03 13:20:00|10307.3|10302.3|10306.7|10301.7|10307.4|10302.4|10304.7|10299.7|64
1651584300000|2022-05-03 13:25:00|10306.8|10301.8|10305.7|10300.7|10307.4|10302.4|10302.9|10297.9|30
1651584600000|2022-05-03 13:30:00|10305.9|10300.9|10304.3|10299.3|10307.2|10302.2|10301.9|10296.9|62
1651584900000|2022-05-03 13:35:00|10304.4|10299.4|10311.4|10306.4|10311.7|10306.7|10303.9|10298.9|119
1651585200000|2022-05-03 13:40:00|10311.3|10306.3|10312.2|10307.2|10312.2|10307.2|10308.4|10303.4|63
1651585500000|2022-05-03 13:45:00|10312.4|10307.4|10315.4|10310.4|10317.6|10312.6|10311.9|10306.9|214
1651585800000|2022-05-03 13:50:00|10315.3|10310.3|10314|10309|10316.3|10311.3|10313.3|10308.3|91
1651586100000|2022-05-03 13:55:00|10314.3|10309.3|10312.6|10307.6|10316.3|10311.3|10309.4|10304.4|126
1651586400000|2022-05-03 14:00:00|10312.8|10307.8|10317.9|10312.9|10318.2|10313.2|10309.1|10304.1|126
1651586700000|2022-05-03 14:05:00|10317.8|10312.8|10321.9|10316.9|10322.5|10317.5|10317.5|10312.5|111
1651587000000|2022-05-03 14:10:00|10322|10317|10318.5|10313.5|10322.6|10317.6|10317.8|10312.8|36
1651587300000|2022-05-03 14:15:00|10318.4|10313.4|10319.3|10314.3|10321.9|10316.9|10318.4|10313.4|77
1651587600000|2022-05-03 14:20:00|10319.4|10314.4|10316.2|10311.2|10319.4|10314.4|10314.8|10309.8|54
1651587900000|2022-05-03 14:25:00|10316.1|10311.1|10309.7|10304.7|10316.1|10311.1|10309|10304|69
1651588200000|2022-05-03 14:30:00|10309.6|10304.6|10308.9|10303.9|10310.7|10305.7|10304.4|10299.4|94
1651588500000|2022-05-03 14:35:00|10308.8|10303.8|10314|10309|10314.1|10309.1|10306.1|10301.1|65
1651588800000|2022-05-03 14:40:00|10314.2|10309.2|10315.8|10310.8|10318.3|10313.3|10314.2|10309.2|57
1651589100000|2022-05-03 14:45:00|10315.9|10310.9|10322.1|10317.1|10323.3|10318.3|10314.1|10309.1|100
1651589400000|2022-05-03 14:50:00|10322.2|10317.2|10325.2|10320.2|10325.9|10320.9|10321.5|10316.5|130
1651589700000|2022-05-03 14:55:00|10325.1|10320.1|10324.9|10319.9|10326.7|10321.7|10322.8|10317.8|84
1651590000000|2022-05-03 15:00:00|10324.6|10319.6|10327.6|10322.6|10327.8|10322.8|10322.1|10317.1|207
1651590300000|2022-05-03 15:05:00|10327.3|10322.3|10317.4|10312.4|10327.8|10322.8|10317.1|10312.1|137
1651590600000|2022-05-03 15:10:00|10317.3|10312.3|10318.5|10313.5|10319.2|10314.2|10315.3|10310.3|93
1651590900000|2022-05-03 15:15:00|10318.4|10313.4|10321.3|10316.3|10323.5|10318.5|10315.9|10310.9|139
1651591200000|2022-05-03 15:20:00|10321.5|10316.5|10319.1|10314.1|10322.2|10317.2|10317.3|10312.3|86
1651591500000|2022-05-03 15:25:00|10319|10314|10321.5|10316.5|10323.9|10318.9|10319|10314|72
1651591800000|2022-05-03 15:30:00|10321.4|10316.4|10323.1|10318.1|10324.2|10319.2|10321.4|10316.4|93
1651592100000|2022-05-03 15:35:00|10323.2|10318.2|10324.6|10319.6|10324.8|10319.8|10322|10317|45
1651592400000|2022-05-03 15:40:00|10324.5|10319.5|10327|10322|10329.4|10324.4|10324.5|10319.5|97
1651592700000|2022-05-03 15:45:00|10326.9|10321.9|10324.7|10319.7|10328.5|10323.5|10324.7|10319.7|72
1651593000000|2022-05-03 15:50:00|10325|10320|10328|10323|10328.4|10323.4|10325|10320|38
1651593300000|2022-05-03 15:55:00|10328.1|10323.1|10328.5|10323.5|10328.5|10323.5|10326.4|10321.4|62
1651593600000|2022-05-03 16:00:00|10328.6|10323.6|10330.5|10325.5|10331.3|10326.3|10328.5|10323.5|41
1651593900000|2022-05-03 16:05:00|10330.7|10325.7|10340.9|10335.9|10340.9|10335.9|10330.7|10325.7|210
1651594200000|2022-05-03 16:10:00|10341.2|10336.2|10342.3|10337.3|10343|10338|10339.6|10334.6|76
1651594500000|2022-05-03 16:15:00|10342.2|10337.2|10343.7|10338.7|10345|10340|10341.9|10336.9|48
1651594800000|2022-05-03 16:20:00|10343.8|10338.8|10340.1|10335.1|10343.8|10338.8|10337.7|10332.7|55
1651595100000|2022-05-03 16:25:00|10340|10335|10341|10336|10341.4|10336.4|10338.7|10333.7|29
1651595400000|2022-05-03 16:30:00|10341.1|10336.1|10339.9|10334.9|10344.4|10339.4|10337.6|10332.6|67
1651595700000|2022-05-03 16:35:00|10339.7|10334.7|10341.6|10336.6|10341.6|10336.6|10336.5|10331.5|27
1651596000000|2022-05-03 16:40:00|10341.7|10336.7|10340.6|10335.6|10342.2|10337.2|10339.7|10334.7|5
1651596300000|2022-05-03 16:45:00|10341|10336|10342.8|10337.8|10343.6|10338.6|10340.3|10335.3|23
1651596600000|2022-05-03 16:50:00|10343|10338|10344.6|10339.6|10345.7|10340.7|10342.7|10337.7|41
1651596900000|2022-05-03 16:55:00|10344.7|10339.7|10343.5|10338.5|10345.5|10340.5|10342.9|10337.9|6
1651597200000|2022-05-03 17:00:00|10343.4|10338.4|10342.2|10337.2|10343.8|10338.8|10340|10335|29
1651597500000|2022-05-03 17:05:00|10342.3|10337.3|10334|10329|10342.5|10337.5|10331.8|10326.8|192
1651597800000|2022-05-03 17:10:00|10334.1|10329.1|10329.6|10324.6|10335.6|10330.6|10328|10323|106
1651598100000|2022-05-03 17:15:00|10329.7|10324.7|10326.7|10321.7|10330|10325|10325.7|10320.7|193
1651598400000|2022-05-03 17:20:00|10326.8|10321.8|10327|10322|10327.6|10322.6|10323.5|10318.5|60
1651598700000|2022-05-03 17:25:00|10327.1|10322.1|10332.4|10327.4|10334.1|10329.1|10327.1|10322.1|126
1651599000000|2022-05-03 17:30:00|10332.2|10327.2|10333.1|10328.1|10335.9|10330.9|10331.6|10326.6|40
1651599300000|2022-05-03 17:35:00|10333.2|10328.2|10333.5|10328.5|10334.6|10329.6|10332.2|10327.2|23
1651599600000|2022-05-03 17:40:00|10333.7|10328.7|10330.1|10325.1|10335|10330|10329.9|10324.9|17
1651599900000|2022-05-03 17:45:00|10329.9|10324.9|10331.5|10326.5|10331.6|10326.6|10329.4|10324.4|37
1651600200000|2022-05-03 17:50:00|10331.2|10326.2|10334.5|10329.5|10334.6|10329.6|10331|10326|55
1651600500000|2022-05-03 17:55:00|10334.6|10329.6|10333.6|10328.6|10334.8|10329.8|10332.2|10327.2|60
1651600800000|2022-05-03 18:00:00|10333.5|10328.5|10335.8|10330.8|10337.1|10332.1|10332.5|10327.5|19
1651601100000|2022-05-03 18:05:00|10336.1|10331.1|10334.7|10329.7|10337.2|10332.2|10334.1|10329.1|23
1651601400000|2022-05-03 18:10:00|10334.6|10329.6|10337|10332|10337.9|10332.9|10334.6|10329.6|64
1651601700000|2022-05-03 18:15:00|10337.1|10332.1|10341.1|10336.1|10341.3|10336.3|10337.1|10332.1|28
1651602000000|2022-05-03 18:20:00|10341.2|10336.2|10342.2|10337.2|10345.3|10340.3|10341.1|10336.1|18
1651602300000|2022-05-03 18:25:00|10342.1|10337.1|10342.8|10337.8|10343.7|10338.7|10342.1|10337.1|22
1651602600000|2022-05-03 18:30:00|10342.7|10337.7|10342.4|10337.4|10343.1|10338.1|10340.9|10335.9|59
1651602900000|2022-05-03 18:35:00|10342.6|10337.6|10345.6|10340.6|10345.8|10340.8|10340.2|10335.2|26
1651603200000|2022-05-03 18:40:00|10345.7|10340.7|10346.1|10341.1|10349.1|10344.1|10345.2|10340.2|44
1651603500000|2022-05-03 18:45:00|10346.2|10341.2|10343.6|10338.6|10347.8|10342.8|10343.2|10338.2|15
1651603800000|2022-05-03 18:50:00|10343.7|10338.7|10337.3|10332.3|10344.6|10339.6|10336.8|10331.8|29
1651604100000|2022-05-03 18:55:00|10337.6|10332.6|10336.9|10331.9|10339.2|10334.2|10336.3|10331.3|53
1651604400000|2022-05-03 19:00:00|10337.1|10332.1|10339.4|10334.4|10339.4|10334.4|10335.9|10330.9|32
1651604700000|2022-05-03 19:05:00|10339.3|10334.3|10335.8|10330.8|10340.2|10335.2|10334.8|10329.8|18
1651605000000|2022-05-03 19:10:00|10335.9|10330.9|10334.4|10329.4|10336.8|10331.8|10334.3|10329.3|35
1651605300000|2022-05-03 19:15:00|10334.3|10329.3|10335.5|10330.5|10336.5|10331.5|10334.3|10329.3|128
1651605600000|2022-05-03 19:20:00|10335.7|10330.7|10337.1|10332.1|10337.3|10332.3|10333.8|10328.8|85
1651605900000|2022-05-03 19:25:00|10337|10332|10339.6|10334.6|10340.8|10335.8|10337|10332|28
1651606200000|2022-05-03 19:30:00|10339.7|10334.7|10339.1|10334.1|10341.7|10336.7|10338.9|10333.9|12
1651606500000|2022-05-03 19:35:00|10339.2|10334.2|10341.3|10336.3|10341.3|10336.3|10338.4|10333.4|25
1651606800000|2022-05-03 19:40:00|10341.4|10336.4|10339.1|10334.1|10342.1|10337.1|10338.6|10333.6|37
1651607100000|2022-05-03 19:45:00|10339.4|10334.4|10340|10335|10340.4|10335.4|10338.3|10333.3|19
1651607400000|2022-05-03 19:50:00|10340.2|10335.2|10336.1|10331.1|10341.3|10336.3|10335.6|10330.6|35
1651607700000|2022-05-03 19:55:00|10336.2|10331.2|10335.1|10330.1|10337.2|10332.2|10334.4|10329.4|26
1651608000000|2022-05-03 20:00:00|10335.3|10330.3|10337.4|10332.4|10337.6|10332.6|10334.5|10329.5|20
1651608300000|2022-05-03 20:05:00|10337.3|10332.3|10336.1|10331.1|10337.3|10332.3|10334.9|10329.9|4
1651608600000|2022-05-03 20:10:00|10335.9|10330.9|10335.8|10330.8|10336.1|10331.1|10334.6|10329.6|11
1651608900000|2022-05-03 20:15:00|10335.7|10330.7|10335.7|10330.7|10336.6|10331.6|10335.6|10330.6|7
1651609200000|2022-05-03 20:20:00|10335.8|10330.8|10335.7|10330.7|10336.4|10331.4|10335.7|10330.7|1
1651609500000|2022-05-03 20:25:00|10335.8|10330.8|10336.7|10331.7|10336.9|10331.9|10335.8|10330.8|1
1651609800000|2022-05-03 20:30:00|10336.8|10331.8|10336.6|10331.6|10336.9|10331.9|10336.3|10331.3|37
1651610100000|2022-05-03 20:35:00|10336.7|10331.7|10338.1|10333.1|10338.4|10333.4|10336.7|10331.7|7
1651610400000|2022-05-03 20:40:00|10338.2|10333.2|10338.1|10333.1|10338.2|10333.2|10338.1|10333.1|7
1651610700000|2022-05-03 20:45:00|10338|10333|10337.6|10332.6|10338.1|10333.1|10337.1|10332.1|14
1651611000000|2022-05-03 20:50:00|10337.5|10332.5|10337.2|10332.2|10338.2|10333.2|10337.2|10332.2|9
1651611300000|2022-05-03 20:55:00|10337.1|10332.1|10338.7|10329.7|10341.3|10334.2|10337.1|10329.6|6
1651622400000|2022-05-04 00:00:00|10335.6|10330.6|10331.4|10326.4|10335.9|10330.9|10327.9|10322.9|46
1651622700000|2022-05-04 00:05:00|10331.5|10326.5|10334|10329|10334.3|10329.3|10330|10325|22
1651623000000|2022-05-04 00:10:00|10333.9|10328.9|10334.2|10329.2|10334.6|10329.6|10333.3|10328.3|12
1651623300000|2022-05-04 00:15:00|10334.3|10329.3|10335|10330|10336.3|10331.3|10334.2|10329.2|9
1651623600000|2022-05-04 00:20:00|10335.1|10330.1|10338.5|10333.5|10338.6|10333.6|10335|10330|3
1651623900000|2022-05-04 00:25:00|10338.8|10333.8|10338.6|10333.6|10339.9|10334.9|10338|10333|11
1651624200000|2022-05-04 00:30:00|10338.7|10333.7|10336.9|10331.9|10339.1|10334.1|10336.2|10331.2|8
1651624500000|2022-05-04 00:35:00|10336.7|10331.7|10336.9|10331.9|10337.4|10332.4|10335.9|10330.9|9
1651624800000|2022-05-04 00:40:00|10336.8|10331.8|10338.2|10333.2|10339|10334|10336|10331|5
1651625100000|2022-05-04 00:45:00|10338.1|10333.1|10336.4|10331.4|10338.1|10333.1|10336|10331|3
1651625400000|2022-05-04 00:50:00|10336.2|10331.2|10334.2|10329.2|10336.4|10331.4|10333.6|10328.6|9
1651625700000|2022-05-04 00:55:00|10334.4|10329.4|10335.6|10330.6|10335.7|10330.7|10332.7|10327.7|7
1651626000000|2022-05-04 01:00:00|10335.5|10330.5|10336.4|10331.4|10337.1|10332.1|10334.9|10329.9|8
1651626300000|2022-05-04 01:05:00|10336.6|10331.6|10339.2|10334.2|10339.4|10334.4|10336.5|10331.5|12
1651626600000|2022-05-04 01:10:00|10339.4|10334.4|10339.7|10334.7|10340.6|10335.6|10338.9|10333.9|7
1651626900000|2022-05-04 01:15:00|10339.6|10334.6|10337.6|10332.6|10339.6|10334.6|10336.5|10331.5|13
1651627200000|2022-05-04 01:20:00|10337.7|10332.7|10336.9|10331.9|10338.4|10333.4|10336.8|10331.8|0
1651627500000|2022-05-04 01:25:00|10336.8|10331.8|10333.7|10328.7|10337.2|10332.2|10333.7|10328.7|9
1651627800000|2022-05-04 01:30:00|10333.9|10328.9|10333.4|10328.4|10333.9|10328.9|10331.6|10326.6|17
1651628100000|2022-05-04 01:35:00|10333.3|10328.3|10334.8|10329.8|10334.9|10329.9|10333.1|10328.1|12
1651628400000|2022-05-04 01:40:00|10334.7|10329.7|10329.8|10324.8|10334.7|10329.7|10329.5|10324.5|11
1651628700000|2022-05-04 01:45:00|10329.9|10324.9|10329.6|10324.6|10331|10326|10328.2|10323.2|12
1651629000000|2022-05-04 01:50:00|10329.7|10324.7|10332.1|10327.1|10333|10328|10329.7|10324.7|22
1651629300000|2022-05-04 01:55:00|10332.2|10327.2|10331.9|10326.9|10333.6|10328.6|10331.4|10326.4|3
1651629600000|2022-05-04 02:00:00|10331.8|10326.8|10332|10327|10332|10327|10330.4|10325.4|8
1651629900000|2022-05-04 02:05:00|10332.1|10327.1|10332.5|10327.5|10332.9|10327.9|10331.8|10326.8|4
1651630200000|2022-05-04 02:10:00|10333|10328|10334.2|10329.2|10334.3|10329.3|10332.6|10327.6|3
1651630500000|2022-05-04 02:15:00|10334.1|10329.1|10331|10326|10335|10330|10330.9|10325.9|23
1651630800000|2022-05-04 02:20:00|10330.9|10325.9|10333.6|10328.6|10333.7|10328.7|10330.9|10325.9|9
1651631100000|2022-05-04 02:25:00|10333.5|10328.5|10333.3|10328.3|10334.7|10329.7|10333.1|10328.1|11
1651631400000|2022-05-04 02:30:00|10333.1|10328.1|10335|10330|10335|10330|10332.9|10327.9|2
1651631700000|2022-05-04 02:35:00|10334.9|10329.9|10335.5|10330.5|10335.5|10330.5|10334.8|10329.8|1
1651632000000|2022-05-04 02:40:00|10335.8|10330.8|10335.5|10330.5|10337.1|10332.1|10335|10330|2
1651632300000|2022-05-04 02:45:00|10335.3|10330.3|10336.6|10331.6|10336.6|10331.6|10335.1|10330.1|17
1651632600000|2022-05-04 02:50:00|10336.5|10331.5|10337.1|10332.1|10337.1|10332.1|10335.7|10330.7|12
1651632900000|2022-05-04 02:55:00|10337|10332|10337.5|10332.5|10337.7|10332.7|10335.6|10330.6|6
1651633200000|2022-05-04 03:00:00|10337.4|10332.4|10335.1|10330.1|10337.5|10332.5|10334.4|10329.4|21
1651633500000|2022-05-04 03:05:00|10335.4|10330.4|10336.3|10331.3|10336.6|10331.6|10335.2|10330.2|3
1651633800000|2022-05-04 03:10:00|10336.6|10331.6|10336.6|10331.6|10338.2|10333.2|10336.6|10331.6|21
1651634100000|2022-05-04 03:15:00|10336.5|10331.5|10338.4|10333.4|10338.5|10333.5|10336.5|10331.5|6
1651634400000|2022-05-04 03:20:00|10338.5|10333.5|10339.4|10334.4|10339.9|10334.9|10338.4|10333.4|7
1651634700000|2022-05-04 03:25:00|10339.2|10334.2|10338.5|10333.5|10339.4|10334.4|10338.2|10333.2|6
1651635000000|2022-05-04 03:30:00|10338.9|10333.9|10340.8|10335.8|10341.9|10336.9|10338.6|10333.6|41
1651635300000|2022-05-04 03:35:00|10340.9|10335.9|10338.9|10333.9|10341.5|10336.5|10338.9|10333.9|6
1651635600000|2022-05-04 03:40:00|10339|10334|10339.9|10334.9|10340.7|10335.7|10338.8|10333.8|2
1651635900000|2022-05-04 03:45:00|10339.8|10334.8|10340.9|10335.9|10341.3|10336.3|10339.4|10334.4|7
1651636200000|2022-05-04 03:50:00|10340.8|10335.8|10341.1|10336.1|10341.3|10336.3|10340.8|10335.8|1
1651636500000|2022-05-04 03:55:00|10341|10336|10341.3|10336.3|10341.5|10336.5|10340.3|10335.3|6
1651636800000|2022-05-04 04:00:00|10341.5|10336.5|10340.2|10335.2|10342.3|10337.3|10340.2|10335.2|11
1651637100000|2022-05-04 04:05:00|10340|10335|10340.4|10335.4|10340.4|10335.4|10339.5|10334.5|7
1651637400000|2022-05-04 04:10:00|10340.3|10335.3|10339.5|10334.5|10341.7|10336.7|10339.3|10334.3|3
1651637700000|2022-05-04 04:15:00|10339.4|10334.4|10338.4|10333.4|10340.1|10335.1|10338.4|10333.4|6
1651638000000|2022-05-04 04:20:00|10338.5|10333.5|10340.6|10335.6|10340.7|10335.7|10338.4|10333.4|5
1651638300000|2022-05-04 04:25:00|10340.5|10335.5|10341.1|10336.1|10341.9|10336.9|10340.5|10335.5|7
1651638600000|2022-05-04 04:30:00|10341|10336|10340.7|10335.7|10341.6|10336.6|10340.3|10335.3|6
1651638900000|2022-05-04 04:35:00|10340.6|10335.6|10338.9|10333.9|10341|10336|10338.9|10333.9|1
1651639200000|2022-05-04 04:40:00|10339|10334|10339.2|10334.2|10339.7|10334.7|10339|10334|15
1651639500000|2022-05-04 04:45:00|10339.3|10334.3|10339.8|10334.8|10340.1|10335.1|10339.3|10334.3|1
1651639800000|2022-05-04 04:50:00|10339.7|10334.7|10341.2|10336.2|10341.2|10336.2|10339.6|10334.6|4
1651640100000|2022-05-04 04:55:00|10341.1|10336.1|10341.8|10336.8|10341.8|10336.8|10340.2|10335.2|7
1651640400000|2022-05-04 05:00:00|10341.7|10336.7|10343.2|10338.2|10344.4|10339.4|10341.7|10336.7|29
1651640700000|2022-05-04 05:05:00|10343.1|10338.1|10342.1|10337.1|10343.2|10338.2|10340.9|10335.9|7
1651641000000|2022-05-04 05:10:00|10342.2|10337.2|10342.3|10337.3|10342.6|10337.6|10340.6|10335.6|6
1651641300000|2022-05-04 05:15:00|10342.6|10337.6|10342.8|10337.8|10344.1|10339.1|10342.4|10337.4|2
1651641600000|2022-05-04 05:20:00|10342.9|10337.9|10344.2|10339.2|10344.3|10339.3|10342.8|10337.8|1
1651641900000|2022-05-04 05:25:00|10344|10339|10344.7|10339.7|10345.2|10340.2|10343.6|10338.6|5
1651642200000|2022-05-04 05:30:00|10344.8|10339.8|10344.8|10339.8|10345.1|10340.1|10344.5|10339.5|0
1651642500000|2022-05-04 05:35:00|10344.9|10339.9|10345|10340|10346.3|10341.3|10343.7|10338.7|7
1651642800000|2022-05-04 05:40:00|10345.2|10340.2|10343.4|10338.4|10346|10341|10343.2|10338.2|14
1651643100000|2022-05-04 05:45:00|10343.5|10338.5|10344.4|10339.4|10344.9|10339.9|10343.2|10338.2|15
1651643400000|2022-05-04 05:50:00|10344.5|10339.5|10345.8|10340.8|10346|10341|10344|10339|12
1651643700000|2022-05-04 05:55:00|10345.9|10340.9|10344.9|10339.9|10346|10341|10343.7|10338.7|7
1651644000000|2022-05-04 06:00:00|10344.8|10339.8|10348.4|10343.4|10349.9|10344.9|10344.8|10339.8|29
1651644300000|2022-05-04 06:05:00|10348.5|10343.5|10343|10338|10348.8|10343.8|10342.9|10337.9|19
1651644600000|2022-05-04 06:10:00|10342.8|10337.8|10341.4|10336.4|10344.2|10339.2|10341.4|10336.4|11
1651644900000|2022-05-04 06:15:00|10341.5|10336.5|10337.9|10332.9|10342.1|10337.1|10337.8|10332.8|5
1651645200000|2022-05-04 06:20:00|10337.8|10332.8|10338.5|10333.5|10339.5|10334.5|10336.8|10331.8|36
1651645500000|2022-05-04 06:25:00|10338.6|10333.6|10340.9|10335.9|10341.1|10336.1|10337|10332|4
1651645800000|2022-05-04 06:30:00|10341|10336|10342.1|10337.1|10342.5|10337.5|10339.7|10334.7|21
1651646100000|2022-05-04 06:35:00|10342.2|10337.2|10341.4|10336.4|10343|10338|10340.8|10335.8|5
1651646400000|2022-05-04 06:40:00|10341.3|10336.3|10343.4|10338.4|10343.4|10338.4|10341.1|10336.1|1
1651646700000|2022-05-04 06:45:00|10343.3|10338.3|10346.2|10341.2|10347.2|10342.2|10342.5|10337.5|37
1651647000000|2022-05-04 06:50:00|10346.3|10341.3|10344.2|10339.2|10346.5|10341.5|10342|10337|21
1651647300000|2022-05-04 06:55:00|10344.4|10339.4|10341.5|10336.5|10345.5|10340.5|10341.4|10336.4|26
1651647600000|2022-05-04 07:00:00|10341.4|10336.4|10332.8|10327.8|10342|10337|10331.4|10326.4|98
1651647900000|2022-05-04 07:05:00|10332.7|10327.7|10336.3|10331.3|10336.3|10331.3|10332.7|10327.7|49
1651648200000|2022-05-04 07:10:00|10336.2|10331.2|10337|10332|10339.8|10334.8|10335.3|10330.3|66
1651648500000|2022-05-04 07:15:00|10337.3|10332.3|10345|10340|10345.5|10340.5|10336.9|10331.9|101
1651648800000|2022-05-04 07:20:00|10345.5|10340.5|10343.9|10338.9|10347|10342|10342.2|10337.2|38
1651649100000|2022-05-04 07:25:00|10344|10339|10343.8|10338.8|10345.5|10340.5|10343.4|10338.4|31
1651649400000|2022-05-04 07:30:00|10343.9|10338.9|10338.9|10333.9|10345.1|10340.1|10338.8|10333.8|42
1651649700000|2022-05-04 07:35:00|10338.8|10333.8|10336|10331|10341.6|10336.6|10335.5|10330.5|38
1651650000000|2022-05-04 07:40:00|10336.1|10331.1|10336.4|10331.4|10336.9|10331.9|10333|10328|48
1651650300000|2022-05-04 07:45:00|10336.3|10331.3|10335.4|10330.4|10337|10332|10334.5|10329.5|29
1651650600000|2022-05-04 07:50:00|10335.6|10330.6|10335.6|10330.6|10336.7|10331.7|10334|10329|46
1651650900000|2022-05-04 07:55:00|10335.7|10330.7|10333.2|10328.2|10337.6|10332.6|10332.8|10327.8|51
1651651200000|2022-05-04 08:00:00|10333|10328|10334.5|10329.5|10335.4|10330.4|10332.9|10327.9|19
1651651500000|2022-05-04 08:05:00|10334.6|10329.6|10329.9|10324.9|10336.6|10331.6|10329.5|10324.5|48
1651651800000|2022-05-04 08:10:00|10330|10325|10331.6|10326.6|10331.6|10326.6|10329.3|10324.3|40
1651652100000|2022-05-04 08:15:00|10331.5|10326.5|10334.6|10329.6|10335.6|10330.6|10331.4|10326.4|17
1651652400000|2022-05-04 08:20:00|10334.5|10329.5|10333|10328|10337|10332|10331.5|10326.5|24
1651652700000|2022-05-04 08:25:00|10332.9|10327.9|10331.2|10326.2|10333.1|10328.1|10330.5|10325.5|24
1651653000000|2022-05-04 08:30:00|10331.3|10326.3|10329.9|10324.9|10331.8|10326.8|10326.1|10321.1|48
1651653300000|2022-05-04 08:35:00|10329.8|10324.8|10331.1|10326.1|10332.2|10327.2|10328.5|10323.5|9
1651653600000|2022-05-04 08:40:00|10331.2|10326.2|10329.3|10324.3|10331.2|10326.2|10329.1|10324.1|16
1651653900000|2022-05-04 08:45:00|10329.4|10324.4|10325.3|10320.3|10330.3|10325.3|10324.2|10319.2|34
1651654200000|2022-05-04 08:50:00|10325.6|10320.6|10327.6|10322.6|10327.7|10322.7|10325.5|10320.5|27
1651654500000|2022-05-04 08:55:00|10327.5|10322.5|10333.7|10328.7|10334.7|10329.7|10327.5|10322.5|30
1651654800000|2022-05-04 09:00:00|10333.5|10328.5|10333.6|10328.6|10334.3|10329.3|10330.6|10325.6|22
1651655100000|2022-05-04 09:05:00|10333.8|10328.8|10338.1|10333.1|10338.2|10333.2|10332.9|10327.9|19
1651655400000|2022-05-04 09:10:00|10338|10333|10334.3|10329.3|10339.6|10334.6|10334|10329|28
1651655700000|2022-05-04 09:15:00|10334.5|10329.5|10332.8|10327.8|10334.5|10329.5|10331.8|10326.8|15
1651656000000|2022-05-04 09:20:00|10333.1|10328.1|10330.5|10325.5|10333.6|10328.6|10330.5|10325.5|15
1651656300000|2022-05-04 09:25:00|10330.3|10325.3|10328.5|10323.5|10331.1|10326.1|10328.3|10323.3|28
1651656600000|2022-05-04 09:30:00|10328.6|10323.6|10329.3|10324.3|10329.3|10324.3|10326.6|10321.6|18
1651656900000|2022-05-04 09:35:00|10329.6|10324.6|10330.1|10325.1|10330.5|10325.5|10328|10323|16
1651657200000|2022-05-04 09:40:00|10330|10325|10332|10327|10332.1|10327.1|10329.7|10324.7|5
1651657500000|2022-05-04 09:45:00|10332.1|10327.1|10334.6|10329.6|10335.2|10330.2|10331.8|10326.8|13
1651657800000|2022-05-04 09:50:00|10334.5|10329.5|10329.3|10324.3|10334.6|10329.6|10329.3|10324.3|13
1651658100000|2022-05-04 09:55:00|10329.5|10324.5|10332.9|10327.9|10333.6|10328.6|10328.4|10323.4|12
1651658400000|2022-05-04 10:00:00|10332.8|10327.8|10334.6|10329.6|10334.6|10329.6|10331.6|10326.6|14
1651658700000|2022-05-04 10:05:00|10334.7|10329.7|10332.3|10327.3|10335.6|10330.6|10332.3|10327.3|17
1651659000000|2022-05-04 10:10:00|10332.2|10327.2|10330.3|10325.3|10332.6|10327.6|10328.8|10323.8|8
1651659300000|2022-05-04 10:15:00|10330.1|10325.1|10333.2|10328.2|10333.3|10328.3|10329.6|10324.6|23
1651659600000|2022-05-04 10:20:00|10333.1|10328.1|10332.5|10327.5|10334.2|10329.2|10332.5|10327.5|18
1651659900000|2022-05-04 10:25:00|10332.3|10327.3|10330.8|10325.8|10332.3|10327.3|10329.3|10324.3|20
1651660200000|2022-05-04 10:30:00|10330.6|10325.6|10331.9|10326.9|10332.7|10327.7|10330.3|10325.3|12
1651660500000|2022-05-04 10:35:00|10332.1|10327.1|10328.8|10323.8|10332.1|10327.1|10328.5|10323.5|7
1651660800000|2022-05-04 10:40:00|10329|10324|10331.3|10326.3|10331.4|10326.4|10328.8|10323.8|18
1651661100000|2022-05-04 10:45:00|10331.5|10326.5|10332.1|10327.1|10332.8|10327.8|10330|10325|33
1651661400000|2022-05-04 10:50:00|10332|10327|10330.8|10325.8|10333.3|10328.3|10330.1|10325.1|21
1651661700000|2022-05-04 10:55:00|10331|10326|10327|10322|10331|10326|10326.2|10321.2|33
1651662000000|2022-05-04 11:00:00|10327.2|10322.2|10327.7|10322.7|10329.5|10324.5|10327.2|10322.2|14
1651662300000|2022-05-04 11:05:00|10328|10323|10330.7|10325.7|10330.8|10325.8|10326.6|10321.6|28
1651662600000|2022-05-04 11:10:00|10330.8|10325.8|10330.2|10325.2|10330.8|10325.8|10328.6|10323.6|7
1651662900000|2022-05-04 11:15:00|10330.3|10325.3|10326.7|10321.7|10330.7|10325.7|10326.2|10321.2|29
1651663200000|2022-05-04 11:20:00|10326.8|10321.8|10326.3|10321.3|10327|10322|10325.8|10320.8|33
1651663500000|2022-05-04 11:25:00|10326.4|10321.4|10324.7|10319.7|10327|10322|10323.3|10318.3|34
1651663800000|2022-05-04 11:30:00|10324.8|10319.8|10324.8|10319.8|10325.1|10320.1|10323.6|10318.6|25
1651664100000|2022-05-04 11:35:00|10324.7|10319.7|10326|10321|10326.3|10321.3|10324.6|10319.6|52
1651664400000|2022-05-04 11:40:00|10326.3|10321.3|10327.1|10322.1|10327.9|10322.9|10326.1|10321.1|22
1651664700000|2022-05-04 11:45:00|10327.2|10322.2|10329.6|10324.6|10331.9|10326.9|10327.1|10322.1|32
1651665000000|2022-05-04 11:50:00|10329.3|10324.3|10328.3|10323.3|10330.6|10325.6|10326.6|10321.6|33
1651665300000|2022-05-04 11:55:00|10328.4|10323.4|10327.1|10322.1|10330.6|10325.6|10327|10322|47
1651665600000|2022-05-04 12:00:00|10327.2|10322.2|10328.1|10323.1|10330.5|10325.5|10327.2|10322.2|48
1651665900000|2022-05-04 12:05:00|10328.2|10323.2|10328.2|10323.2|10330.8|10325.8|10327.1|10322.1|18
1651666200000|2022-05-04 12:10:00|10328.1|10323.1|10336.1|10331.1|10336.1|10331.1|10326.2|10321.2|46
1651666500000|2022-05-04 12:15:00|10336.3|10331.3|10326.4|10321.4|10336.3|10331.3|10326.3|10321.3|27
1651666800000|2022-05-04 12:20:00|10326.3|10321.3|10328.7|10323.7|10329|10324|10326.3|10321.3|29
1651667100000|2022-05-04 12:25:00|10328.8|10323.8|10323.1|10318.1|10329.7|10324.7|10321.8|10316.8|70
1651667400000|2022-05-04 12:30:00|10323.2|10318.2|10320.5|10315.5|10323.8|10318.8|10319.1|10314.1|46
1651667700000|2022-05-04 12:35:00|10320.3|10315.3|10315.3|10310.3|10323.4|10318.4|10315.3|10310.3|80
1651668000000|2022-05-04 12:40:00|10315|10310|10310.9|10305.9|10315.6|10310.6|10310|10305|76
1651668300000|2022-05-04 12:45:00|10310.8|10305.8|10314.6|10309.6|10315.7|10310.7|10308.5|10303.5|91
1651668600000|2022-05-04 12:50:00|10314.5|10309.5|10310.6|10305.6|10315.2|10310.2|10310.4|10305.4|86
1651668900000|2022-05-04 12:55:00|10310.4|10305.4|10311.8|10306.8|10313.5|10308.5|10310.1|10305.1|48
1651669200000|2022-05-04 13:00:00|10311.7|10306.7|10311|10306|10313.7|10308.7|10309.7|10304.7|93
1651669500000|2022-05-04 13:05:00|10310.9|10305.9|10312.7|10307.7|10313.1|10308.1|10309.9|10304.9|59
1651669800000|2022-05-04 13:10:00|10312.6|10307.6|10311.3|10306.3|10316.7|10311.7|10310.3|10305.3|62
1651670100000|2022-05-04 13:15:00|10311.4|10306.4|10311.7|10306.7|10312.8|10307.8|10309.7|10304.7|58
1651670400000|2022-05-04 13:20:00|10311.8|10306.8|10312.2|10307.2|10312.5|10307.5|10310.8|10305.8|59
1651670700000|2022-05-04 13:25:00|10312|10307|10314.6|10309.6|10314.7|10309.7|10311.5|10306.5|70
1651671000000|2022-05-04 13:30:00|10314.7|10309.7|10320.4|10315.4|10322|10317|10314.7|10309.7|126
1651671300000|2022-05-04 13:35:00|10320.5|10315.5|10325.9|10320.9|10329.3|10324.3|10320.3|10315.3|113
1651671600000|2022-05-04 13:40:00|10326|10321|10323.2|10318.2|10326.8|10321.8|10322.3|10317.3|84
1651671900000|2022-05-04 13:45:00|10322.8|10317.8|10324.7|10319.7|10326.4|10321.4|10321.6|10316.6|47
1651672200000|2022-05-04 13:50:00|10325|10320|10330.3|10325.3|10331.6|10326.6|10325|10320|77
1651672500000|2022-05-04 13:55:00|10330.2|10325.2|10332.7|10327.7|10334.7|10329.7|10329|10324|56
1651672800000|2022-05-04 14:00:00|10333|10328|10336.4|10331.4|10337.4|10332.4|10330.8|10325.8|38
1651673100000|2022-05-04 14:05:00|10336.5|10331.5|10338|10333|10340|10335|10336.4|10331.4|93
1651673400000|2022-05-04 14:10:00|10338.1|10333.1|10339.2|10334.2|10340.1|10335.1|10335.6|10330.6|67
1651673700000|2022-05-04 14:15:00|10339.4|10334.4|10334.3|10329.3|10340.1|10335.1|10331.6|10326.6|86
1651674000000|2022-05-04 14:20:00|10334.4|10329.4|10330.8|10325.8|10334.9|10329.9|10330.1|10325.1|68
1651674300000|2022-05-04 14:25:00|10331|10326|10331.1|10326.1|10332|10327|10328.3|10323.3|41
1651674600000|2022-05-04 14:30:00|10331|10326|10334.6|10329.6|10335.4|10330.4|10330.8|10325.8|87
1651674900000|2022-05-04 14:35:00|10334.2|10329.2|10329.8|10324.8|10334.5|10329.5|10328.9|10323.9|35
1651675200000|2022-05-04 14:40:00|10329.9|10324.9|10330.4|10325.4|10332|10327|10328.9|10323.9|57
1651675500000|2022-05-04 14:45:00|10330.3|10325.3|10328|10323|10333|10328|10327.3|10322.3|50
1651675800000|2022-05-04 14:50:00|10328.2|10323.2|10325.7|10320.7|10329.3|10324.3|10323.4|10318.4|96
1651676100000|2022-05-04 14:55:00|10325.6|10320.6|10323.5|10318.5|10326|10321|10319.9|10314.9|114
1651676400000|2022-05-04 15:00:00|10323.4|10318.4|10323.4|10318.4|10325.4|10320.4|10320.8|10315.8|65
1651676700000|2022-05-04 15:05:00|10323.5|10318.5|10318.6|10313.6|10323.6|10318.6|10318|10313|93
1651677000000|2022-05-04 15:10:00|10318.5|10313.5|10318.3|10313.3|10321.7|10316.7|10317.7|10312.7|129
1651677300000|2022-05-04 15:15:00|10318.4|10313.4|10316.4|10311.4|10318.6|10313.6|10312.8|10307.8|87
1651677600000|2022-05-04 15:20:00|10316.3|10311.3|10310.8|10305.8|10316.3|10311.3|10310.7|10305.7|77
1651677900000|2022-05-04 15:25:00|10310.9|10305.9|10313.2|10308.2|10314.4|10309.4|10310.4|10305.4|54
1651678200000|2022-05-04 15:30:00|10313.3|10308.3|10316.2|10311.2|10316.7|10311.7|10313.2|10308.2|105
1651678500000|2022-05-04 15:35:00|10316|10311|10322.2|10317.2|10322.7|10317.7|10315.8|10310.8|83
1651678800000|2022-05-04 15:40:00|10322.1|10317.1|10323.5|10318.5|10325.7|10320.7|10321.5|10316.5|58
1651679100000|2022-05-04 15:45:00|10323.2|10318.2|10321.5|10316.5|10324.6|10319.6|10319.1|10314.1|61
1651679400000|2022-05-04 15:50:00|10321.3|10316.3|10323.3|10318.3|10324.8|10319.8|10321.1|10316.1|94
1651679700000|2022-05-04 15:55:00|10323.5|10318.5|10325.9|10320.9|10328|10323|10323.3|10318.3|55
1651680000000|2022-05-04 16:00:00|10325.8|10320.8|10330.6|10325.6|10331.1|10326.1|10325.5|10320.5|169
1651680300000|2022-05-04 16:05:00|10330.3|10325.3|10324.1|10319.1|10330.3|10325.3|10323.6|10318.6|107
1651680600000|2022-05-04 16:10:00|10324.2|10319.2|10327.5|10322.5|10327.8|10322.8|10324|10319|104
1651680900000|2022-05-04 16:15:00|10327.4|10322.4|10327.8|10322.8|10331.3|10326.3|10326.8|10321.8|129
1651681200000|2022-05-04 16:20:00|10328|10323|10327|10322|10328|10323|10323.1|10318.1|51
1651681500000|2022-05-04 16:25:00|10327.1|10322.1|10324.2|10319.2|10327.6|10322.6|10323.3|10318.3|26
1651681800000|2022-05-04 16:30:00|10324.1|10319.1|10324.7|10319.7|10325.7|10320.7|10322.8|10317.8|25
1651682100000|2022-05-04 16:35:00|10324.6|10319.6|10326.9|10321.9|10326.9|10321.9|10323.8|10318.8|27
1651682400000|2022-05-04 16:40:00|10326.8|10321.8|10325.8|10320.8|10326.8|10321.8|10324.6|10319.6|19
1651682700000|2022-05-04 16:45:00|10325.7|10320.7|10324.3|10319.3|10328.9|10323.9|10324.1|10319.1|121
1651683000000|2022-05-04 16:50:00|10324.2|10319.2|10322.2|10317.2|10325.3|10320.3|10322|10317|88
1651683300000|2022-05-04 16:55:00|10322.1|10317.1|10319.8|10314.8|10322.3|10317.3|10319.8|10314.8|78
1651683600000|2022-05-04 17:00:00|10319.7|10314.7|10316.8|10311.8|10320.8|10315.8|10316.7|10311.7|165
1651683900000|2022-05-04 17:05:00|10316.9|10311.9|10318.2|10313.2|10319.3|10314.3|10316.4|10311.4|46
1651684200000|2022-05-04 17:10:00|10318.3|10313.3|10324.3|10319.3|10325.3|10320.3|10318.2|10313.2|74
1651684500000|2022-05-04 17:15:00|10324.4|10319.4|10324.3|10319.3|10325.3|10320.3|10323|10318|19
1651684800000|2022-05-04 17:20:00|10324.1|10319.1|10323.7|10318.7|10325.7|10320.7|10323.6|10318.6|42
1651685100000|2022-05-04 17:25:00|10323.8|10318.8|10326.9|10321.9|10327|10322|10323.3|10318.3|95
1651685400000|2022-05-04 17:30:00|10326.6|10321.6|10327|10322|10328.5|10323.5|10325.7|10320.7|28
1651685700000|2022-05-04 17:35:00|10326.9|10321.9|10328.9|10323.9|10329.1|10324.1|10326.5|10321.5|54
1651686000000|2022-05-04 17:40:00|10329|10324|10328.3|10323.3|10329.4|10324.4|10326.6|10321.6|69
1651686300000|2022-05-04 17:45:00|10328.5|10323.5|10332.1|10327.1|10332.3|10327.3|10328.4|10323.4|42
1651686600000|2022-05-04 17:50:00|10332.4|10327.4|10328|10323|10332.6|10327.6|10327.6|10322.6|245
1651686900000|2022-05-04 17:55:00|10327.9|10322.9|10326.4|10321.4|10332.2|10327.2|10323.4|10318.4|422
1651687200000|2022-05-04 18:00:00|10326.5|10321.5|10306|10301|10335.9|10330.9|10299.6|10294.6|539
1651687500000|2022-05-04 18:05:00|10306.1|10301.1|10312.7|10307.7|10316.6|10311.6|10297.1|10292.1|418
1651687800000|2022-05-04 18:10:00|10312.6|10307.6|10313|10308|10323.5|10318.5|10310.1|10305.1|281
1651688100000|2022-05-04 18:15:00|10313.1|10308.1|10317.4|10312.4|10321.6|10316.6|10309.2|10304.2|214
1651688400000|2022-05-04 18:20:00|10317.5|10312.5|10316|10311|10322|10317|10314.4|10309.4|71
1651688700000|2022-05-04 18:25:00|10315.9|10310.9|10311.5|10306.5|10319.2|10314.2|10308.7|10303.7|50
1651689000000|2022-05-04 18:30:00|10311.7|10306.7|10346.5|10341.5|10348.3|10343.3|10308.2|10303.2|749
1651689300000|2022-05-04 18:35:00|10346.6|10341.6|10324.3|10319.3|10354.6|10349.6|10315.7|10310.7|884
1651689600000|2022-05-04 18:40:00|10324.2|10319.2|10286|10281|10329.3|10324.3|10283.2|10278.2|1100
1651689900000|2022-05-04 18:45:00|10286.4|10281.4|10270.3|10265.3|10293.8|10288.8|10262.5|10257.5|1027
1651690200000|2022-05-04 18:50:00|10270.4|10265.4|10245.1|10240.1|10270.4|10265.4|10245.1|10240.1|1079
1651690500000|2022-05-04 18:55:00|10244.9|10239.9|10250.1|10245.1|10258.6|10253.6|10238.9|10233.9|1024
1651690800000|2022-05-04 19:00:00|10250.2|10245.2|10266.4|10261.4|10280.6|10275.6|10245.4|10240.4|504
1651691100000|2022-05-04 19:05:00|10266.3|10261.3|10257.8|10252.8|10266.9|10261.9|10246|10241|266
1651691400000|2022-05-04 19:10:00|10257.7|10252.7|10263.3|10258.3|10264.6|10259.6|10250.7|10245.7|151
1651691700000|2022-05-04 19:15:00|10263.2|10258.2|10273.3|10268.3|10275.8|10270.8|10258.5|10253.5|126
1651692000000|2022-05-04 19:20:00|10273.5|10268.5|10266.5|10261.5|10274.8|10269.8|10262.2|10257.2|149
1651692300000|2022-05-04 19:25:00|10266.4|10261.4|10256.4|10251.4|10271.3|10266.3|10255|10250|104
1651692600000|2022-05-04 19:30:00|10256.3|10251.3|10251.4|10246.4|10260.7|10255.7|10249.6|10244.6|154
1651692900000|2022-05-04 19:35:00|10251.5|10246.5|10259.5|10254.5|10259.7|10254.7|10245.5|10240.5|268
1651693200000|2022-05-04 19:40:00|10259.3|10254.3|10259.8|10254.8|10266.2|10261.2|10257.2|10252.2|220
1651693500000|2022-05-04 19:45:00|10259.9|10254.9|10253.4|10248.4|10262.5|10257.5|10249.1|10244.1|173
1651693800000|2022-05-04 19:50:00|10253.3|10248.3|10251.8|10246.8|10254.8|10249.8|10246.8|10241.8|185
1651694100000|2022-05-04 19:55:00|10251.7|10246.7|10252|10247|10260.3|10255.3|10251.7|10246.7|137
1651694400000|2022-05-04 20:00:00|10252.1|10247.1|10250.9|10245.9|10255.5|10250.5|10249.6|10244.6|86
1651694700000|2022-05-04 20:05:00|10250.4|10245.4|10246.6|10241.6|10250.6|10245.6|10246.5|10241.5|115
1651695000000|2022-05-04 20:10:00|10246.7|10241.7|10241.1|10236.1|10247.6|10242.6|10240.1|10235.1|94
1651695300000|2022-05-04 20:15:00|10241|10236|10237.6|10232.6|10242.6|10237.6|10236.3|10231.3|186
1651695600000|2022-05-04 20:20:00|10237.8|10232.8|10242.8|10237.8|10242.8|10237.8|10237|10232|56
1651695900000|2022-05-04 20:25:00|10242.7|10237.7|10239.2|10234.2|10242.8|10237.8|10239.2|10234.2|28
1651696200000|2022-05-04 20:30:00|10239.3|10234.3|10241.7|10236.7|10241.7|10236.7|10239.3|10234.3|49
1651696500000|2022-05-04 20:35:00|10242|10237|10240.1|10235.1|10242.5|10237.5|10240.1|10235.1|38
1651696800000|2022-05-04 20:40:00|10239.9|10234.9|10240.9|10235.9|10240.9|10235.9|10239.4|10234.4|7
1651697100000|2022-05-04 20:45:00|10241|10236|10243.2|10238.2|10243.9|10238.9|10241|10236|25
1651697400000|2022-05-04 20:50:00|10243.3|10238.3|10242.5|10237.5|10243.3|10238.3|10242|10237|4
1651697700000|2022-05-04 20:55:00|10242.4|10237.4|10244.2|10235.2|10244.2|10237.9|10241|10235.2|18
1651708800000|2022-05-05 00:00:00|10246.6|10241.6|10241|10236|10247|10242|10240.4|10235.4|145
1651709100000|2022-05-05 00:05:00|10240.9|10235.9|10246.1|10241.1|10248.8|10243.8|10240.2|10235.2|130
1651709400000|2022-05-05 00:10:00|10246.2|10241.2|10249.4|10244.4|10250|10245|10243.1|10238.1|26
1651709700000|2022-05-05 00:15:00|10249.5|10244.5|10245.5|10240.5|10250|10245|10245.2|10240.2|17
1651710000000|2022-05-05 00:20:00|10245.9|10240.9|10244|10239|10246.5|10241.5|10239.7|10234.7|45
1651710300000|2022-05-05 00:25:00|10243.9|10238.9|10252.5|10247.5|10252.5|10247.5|10242.3|10237.3|71
1651710600000|2022-05-05 00:30:00|10252.4|10247.4|10247.3|10242.3|10252.5|10247.5|10246.8|10241.8|27
1651710900000|2022-05-05 00:35:00|10247|10242|10256.2|10251.2|10257|10252|10246.4|10241.4|73
1651711200000|2022-05-05 00:40:00|10256.1|10251.1|10256.5|10251.5|10258|10253|10253.4|10248.4|28
1651711500000|2022-05-05 00:45:00|10256.6|10251.6|10255.3|10250.3|10258.7|10253.7|10254.1|10249.1|19
1651711800000|2022-05-05 00:50:00|10255.1|10250.1|10254.3|10249.3|10255.8|10250.8|10253.5|10248.5|20
1651712100000|2022-05-05 00:55:00|10254.6|10249.6|10250.1|10245.1|10254.7|10249.7|10249.7|10244.7|7
1651712400000|2022-05-05 01:00:00|10250.2|10245.2|10252.4|10247.4|10253.9|10248.9|10249.8|10244.8|40
1651712700000|2022-05-05 01:05:00|10252.5|10247.5|10248.2|10243.2|10252.5|10247.5|10246.4|10241.4|17
1651713000000|2022-05-05 01:10:00|10247.9|10242.9|10249.8|10244.8|10250.7|10245.7|10246.1|10241.1|30
1651713300000|2022-05-05 01:15:00|10249.7|10244.7|10244.1|10239.1|10249.7|10244.7|10243.7|10238.7|26
1651713600000|2022-05-05 01:20:00|10244.4|10239.4|10237.1|10232.1|10244.4|10239.4|10235.8|10230.8|159
1651713900000|2022-05-05 01:25:00|10237.2|10232.2|10233.9|10228.9|10238.8|10233.8|10233.4|10228.4|97
1651714200000|2022-05-05 01:30:00|10233.8|10228.8|10233.2|10228.2|10235.7|10230.7|10226.6|10221.6|180
1651714500000|2022-05-05 01:35:00|10233.3|10228.3|10235.8|10230.8|10235.8|10230.8|10230.9|10225.9|32
1651714800000|2022-05-05 01:40:00|10236|10231|10238.8|10233.8|10242.4|10237.4|10234.8|10229.8|33
1651715100000|2022-05-05 01:45:00|10238.7|10233.7|10241.9|10236.9|10243.1|10238.1|10238.3|10233.3|21
1651715400000|2022-05-05 01:50:00|10241.8|10236.8|10242.7|10237.7|10244.2|10239.2|10239.3|10234.3|27
1651715700000|2022-05-05 01:55:00|10242.4|10237.4|10239.3|10234.3|10242.4|10237.4|10238.4|10233.4|22
1651716000000|2022-05-05 02:00:00|10239.4|10234.4|10238.8|10233.8|10241|10236|10236.6|10231.6|40
1651716300000|2022-05-05 02:05:00|10238.7|10233.7|10241.7|10236.7|10242.2|10237.2|10238.7|10233.7|22
1651716600000|2022-05-05 02:10:00|10241.5|10236.5|10244.9|10239.9|10244.9|10239.9|10240.7|10235.7|21
1651716900000|2022-05-05 02:15:00|10244.8|10239.8|10245|10240|10247.2|10242.2|10243.4|10238.4|63
1651717200000|2022-05-05 02:20:00|10245.2|10240.2|10246.1|10241.1|10247|10242|10243|10238|15
1651717500000|2022-05-05 02:25:00|10246.2|10241.2|10246.5|10241.5|10248.1|10243.1|10244.6|10239.6|23
1651717800000|2022-05-05 02:30:00|10246.3|10241.3|10242|10237|10246.4|10241.4|10241.4|10236.4|24
1651718100000|2022-05-05 02:35:00|10241.9|10236.9|10239.3|10234.3|10242|10237|10238.9|10233.9|31
1651718400000|2022-05-05 02:40:00|10239.2|10234.2|10237.4|10232.4|10239.7|10234.7|10236.2|10231.2|43
1651718700000|2022-05-05 02:45:00|10237.5|10232.5|10239.1|10234.1|10239.6|10234.6|10236.7|10231.7|35
1651719000000|2022-05-05 02:50:00|10239.2|10234.2|10240.6|10235.6|10240.6|10235.6|10238.8|10233.8|9
1651719300000|2022-05-05 02:55:00|10240.7|10235.7|10243.4|10238.4|10243.4|10238.4|10240.6|10235.6|74
1651719600000|2022-05-05 03:00:00|10243.5|10238.5|10244.3|10239.3|10244.5|10239.5|10243.4|10238.4|34
1651719900000|2022-05-05 03:05:00|10244.2|10239.2|10246.4|10241.4|10246.7|10241.7|10244.1|10239.1|27
1651720200000|2022-05-05 03:10:00|10246.5|10241.5|10245|10240|10247.6|10242.6|10244.7|10239.7|47
1651720500000|2022-05-05 03:15:00|10244.9|10239.9|10242.3|10237.3|10244.9|10239.9|10241.9|10236.9|17
1651720800000|2022-05-05 03:20:00|10242.4|10237.4|10245.7|10240.7|10245.9|10240.9|10242.3|10237.3|18
1651721100000|2022-05-05 03:25:00|10245.9|10240.9|10245.1|10240.1|10246.5|10241.5|10244.6|10239.6|3
1651721400000|2022-05-05 03:30:00|10245|10240|10243.8|10238.8|10245.5|10240.5|10243.6|10238.6|30
1651721700000|2022-05-05 03:35:00|10244|10239|10242.6|10237.6|10245.3|10240.3|10242.6|10237.6|29
1651722000000|2022-05-05 03:40:00|10242.7|10237.7|10243.8|10238.8|10244.7|10239.7|10241|10236|40
1651722300000|2022-05-05 03:45:00|10244.1|10239.1|10245.8|10240.8|10247.5|10242.5|10244|10239|14
1651722600000|2022-05-05 03:50:00|10245.6|10240.6|10248.3|10243.3|10248.7|10243.7|10245.6|10240.6|17
1651722900000|2022-05-05 03:55:00|10248.2|10243.2|10247.6|10242.6|10249.5|10244.5|10247.3|10242.3|20
1651723200000|2022-05-05 04:00:00|10247.5|10242.5|10249.1|10244.1|10249.5|10244.5|10246.8|10241.8|17
1651723500000|2022-05-05 04:05:00|10248.9|10243.9|10249.2|10244.2|10251.1|10246.1|10247.8|10242.8|62
1651723800000|2022-05-05 04:10:00|10249.1|10244.1|10249.4|10244.4|10250.9|10245.9|10248.1|10243.1|19
1651724100000|2022-05-05 04:15:00|10249.9|10244.9|10249.9|10244.9|10250.6|10245.6|10247.4|10242.4|25
1651724400000|2022-05-05 04:20:00|10249.8|10244.8|10248.4|10243.4|10250.3|10245.3|10247.4|10242.4|4
1651724700000|2022-05-05 04:25:00|10248.5|10243.5|10253.7|10248.7|10253.9|10248.9|10248.5|10243.5|25
1651725000000|2022-05-05 04:30:00|10253.8|10248.8|10251.4|10246.4|10254|10249|10251.1|10246.1|22
1651725300000|2022-05-05 04:35:00|10250.9|10245.9|10249.3|10244.3|10251.3|10246.3|10248.4|10243.4|17
1651725600000|2022-05-05 04:40:00|10249.2|10244.2|10255|10250|10255.3|10250.3|10249|10244|28
1651725900000|2022-05-05 04:45:00|10254.9|10249.9|10251.9|10246.9|10254.9|10249.9|10251.2|10246.2|15
1651726200000|2022-05-05 04:50:00|10252|10247|10251.9|10246.9|10254|10249|10250.7|10245.7|2
1651726500000|2022-05-05 04:55:00|10252|10247|10254.7|10249.7|10255.1|10250.1|10251.4|10246.4|20
1651726800000|2022-05-05 05:00:00|10254.6|10249.6|10253.4|10248.4|10254.7|10249.7|10251.1|10246.1|20
1651727100000|2022-05-05 05:05:00|10253.5|10248.5|10259.3|10254.3|10260.4|10255.4|10253.5|10248.5|116
1651727400000|2022-05-05 05:10:00|10259.2|10254.2|10255|10250|10259.2|10254.2|10255|10250|13
1651727700000|2022-05-05 05:15:00|10255.1|10250.1|10252.3|10247.3|10256|10251|10251.4|10246.4|21
1651728000000|2022-05-05 05:20:00|10252.4|10247.4|10250|10245|10253.3|10248.3|10250|10245|13
1651728300000|2022-05-05 05:25:00|10249.9|10244.9|10252.8|10247.8|10252.9|10247.9|10249.9|10244.9|5
1651728600000|2022-05-05 05:30:00|10252.7|10247.7|10254.7|10249.7|10254.7|10249.7|10251.9|10246.9|7
1651728900000|2022-05-05 05:35:00|10254.6|10249.6|10255.2|10250.2|10255.3|10250.3|10251.7|10246.7|15
1651729200000|2022-05-05 05:40:00|10255.3|10250.3|10253.6|10248.6|10256.3|10251.3|10253|10248|9
1651729500000|2022-05-05 05:45:00|10253.5|10248.5|10253|10248|10256.5|10251.5|10251.6|10246.6|16
1651729800000|2022-05-05 05:50:00|10252.9|10247.9|10253.5|10248.5|10257.6|10252.6|10251.9|10246.9|47
1651730100000|2022-05-05 05:55:00|10253.4|10248.4|10255.9|10250.9|10256.7|10251.7|10253.4|10248.4|27
1651730400000|2022-05-05 06:00:00|10255.7|10250.7|10257.5|10252.5|10260|10255|10255.6|10250.6|122
1651730700000|2022-05-05 06:05:00|10257.8|10252.8|10257.8|10252.8|10261|10256|10254.1|10249.1|25
1651731000000|2022-05-05 06:10:00|10257.7|10252.7|10255.7|10250.7|10257.8|10252.8|10253.1|10248.1|37
1651731300000|2022-05-05 06:15:00|10255.8|10250.8|10250.5|10245.5|10255.8|10250.8|10249.5|10244.5|54
1651731600000|2022-05-05 06:20:00|10250.6|10245.6|10252.6|10247.6|10253.5|10248.5|10250.1|10245.1|42
1651731900000|2022-05-05 06:25:00|10252.7|10247.7|10263|10258|10264.3|10259.3|10252.6|10247.6|94
1651732200000|2022-05-05 06:30:00|10262.9|10257.9|10268.7|10263.7|10269.5|10264.5|10262.1|10257.1|119
1651732500000|2022-05-05 06:35:00|10268.5|10263.5|10267.7|10262.7|10271.7|10266.7|10265.8|10260.8|62
1651732800000|2022-05-05 06:40:00|10267.8|10262.8|10271.2|10266.2|10271.7|10266.7|10266.9|10261.9|34
1651733100000|2022-05-05 06:45:00|10270.9|10265.9|10269.9|10264.9|10271.7|10266.7|10267.7|10262.7|43
1651733400000|2022-05-05 06:50:00|10270.2|10265.2|10270.2|10265.2|10271.2|10266.2|10267.2|10262.2|36
1651733700000|2022-05-05 06:55:00|10270.1|10265.1|10272.6|10267.6|10273.2|10268.2|10267.8|10262.8|70
1651734000000|2022-05-05 07:00:00|10272.3|10267.3|10269.3|10264.3|10275.9|10270.9|10268.9|10263.9|138
1651734300000|2022-05-05 07:05:00|10269.4|10264.4|10271.4|10266.4|10273.8|10268.8|10268.7|10263.7|111
1651734600000|2022-05-05 07:10:00|10271.3|10266.3|10266.3|10261.3|10271.5|10266.5|10264.4|10259.4|103
1651734900000|2022-05-05 07:15:00|10266.2|10261.2|10267|10262|10271.7|10266.7|10266.2|10261.2|32
1651735200000|2022-05-05 07:20:00|10267.2|10262.2|10274.5|10269.5|10274.5|10269.5|10266.3|10261.3|55
1651735500000|2022-05-05 07:25:00|10274.4|10269.4|10281|10276|10281.4|10276.4|10274.2|10269.2|199
1651735800000|2022-05-05 07:30:00|10281.2|10276.2|10274.9|10269.9|10281.2|10276.2|10274.3|10269.3|86
1651736100000|2022-05-05 07:35:00|10274.8|10269.8|10276.9|10271.9|10277.4|10272.4|10269.6|10264.6|51
1651736400000|2022-05-05 07:40:00|10276.6|10271.6|10272.5|10267.5|10276.8|10271.8|10272.3|10267.3|40
1651736700000|2022-05-05 07:45:00|10272.9|10267.9|10270.4|10265.4|10276.5|10271.5|10269.6|10264.6|48
1651737000000|2022-05-05 07:50:00|10270.6|10265.6|10271.1|10266.1|10272.7|10267.7|10269|10264|27
1651737300000|2022-05-05 07:55:00|10271|10266|10271|10266|10272|10267|10268.6|10263.6|81
1651737600000|2022-05-05 08:00:00|10271.1|10266.1|10276.9|10271.9|10279.6|10274.6|10270.4|10265.4|133
1651737900000|2022-05-05 08:05:00|10276.8|10271.8|10280.1|10275.1|10281.2|10276.2|10275.1|10270.1|50
1651738200000|2022-05-05 08:10:00|10280|10275|10281.1|10276.1|10282.2|10277.2|10278.4|10273.4|75
1651738500000|2022-05-05 08:15:00|10281|10276|10282.5|10277.5|10283.1|10278.1|10275.6|10270.6|57
1651738800000|2022-05-05 08:20:00|10282.6|10277.6|10283.3|10278.3|10283.8|10278.8|10279.4|10274.4|25
1651739100000|2022-05-05 08:25:00|10281.4|10276.4|10280.9|10275.9|10282.2|10277.2|10279.9|10274.9|36
1651739400000|2022-05-05 08:30:00|10281|10276|10282.5|10277.5|10282.5|10277.5|10278.4|10273.4|66
1651739700000|2022-05-05 08:35:00|10282.4|10277.4|10281.4|10276.4|10282.6|10277.6|10277.1|10272.1|77
1651740000000|2022-05-05 08:40:00|10281.3|10276.3|10282.1|10277.1|10286.1|10281.1|10280.9|10275.9|149
1651740300000|2022-05-05 08:45:00|10282.2|10277.2|10273.7|10268.7|10282.9|10277.9|10273|10268|84
1651740600000|2022-05-05 08:50:00|10273.8|10268.8|10275.4|10270.4|10276|10271|10271.6|10266.6|82
1651740900000|2022-05-05 08:55:00|10275.5|10270.5|10271.4|10266.4|10276.5|10271.5|10271.3|10266.3|37
1651741200000|2022-05-05 09:00:00|10271.6|10266.6|10273.4|10268.4|10273.5|10268.5|10270.5|10265.5|34
1651741500000|2022-05-05 09:05:00|10273.6|10268.6|10272.8|10267.8|10275.1|10270.1|10270.9|10265.9|34
1651741800000|2022-05-05 09:10:00|10272.9|10267.9|10271.6|10266.6|10273.2|10268.2|10270.6|10265.6|25
1651742100000|2022-05-05 09:15:00|10271.5|10266.5|10270.5|10265.5|10271.9|10266.9|10269.8|10264.8|23
1651742400000|2022-05-05 09:20:00|10270.6|10265.6|10269|10264|10270.9|10265.9|10266.7|10261.7|61
1651742700000|2022-05-05 09:25:00|10268.9|10263.9|10270.8|10265.8|10271.6|10266.6|10267.3|10262.3|28
1651743000000|2022-05-05 09:30:00|10270.6|10265.6|10268.1|10263.1|10271.8|10266.8|10267.7|10262.7|63
1651743300000|2022-05-05 09:35:00|10268|10263|10271|10266|10271.2|10266.2|10267.6|10262.6|29
1651743600000|2022-05-05 09:40:00|10271.1|10266.1|10270.5|10265.5|10271.9|10266.9|10269.6|10264.6|17
1651743900000|2022-05-05 09:45:00|10270.6|10265.6|10273.9|10268.9|10274.1|10269.1|10270.6|10265.6|24
1651744200000|2022-05-05 09:50:00|10273.8|10268.8|10269.7|10264.7|10273.8|10268.8|10267.7|10262.7|35
1651744500000|2022-05-05 09:55:00|10269.6|10264.6|10268.8|10263.8|10271.2|10266.2|10268.8|10263.8|21
1651744800000|2022-05-05 10:00:00|10268.9|10263.9|10264.3|10259.3|10270.6|10265.6|10262.8|10257.8|46
1651745100000|2022-05-05 10:05:00|10264.4|10259.4|10264.1|10259.1|10264.9|10259.9|10263.1|10258.1|22
1651745400000|2022-05-05 10:10:00|10264|10259|10262.5|10257.5|10266|10261|10261.6|10256.6|18
1651745700000|2022-05-05 10:15:00|10262.6|10257.6|10267.1|10262.1|10267.2|10262.2|10261.1|10256.1|80
1651746000000|2022-05-05 10:20:00|10266.7|10261.7|10267.4|10262.4|10268.6|10263.6|10266.4|10261.4|26
1651746300000|2022-05-05 10:25:00|10267.3|10262.3|10265.5|10260.5|10267.4|10262.4|10264.6|10259.6|20
1651746600000|2022-05-05 10:30:00|10265.6|10260.6|10266.8|10261.8|10269.1|10264.1|10265.3|10260.3|31
1651746900000|2022-05-05 10:35:00|10266.6|10261.6|10270.3|10265.3|10271.7|10266.7|10266.4|10261.4|25
1651747200000|2022-05-05 10:40:00|10270.4|10265.4|10274.1|10269.1|10274.6|10269.6|10269.9|10264.9|40
1651747500000|2022-05-05 10:45:00|10274.3|10269.3|10275.6|10270.6|10275.8|10270.8|10272.5|10267.5|33
1651747800000|2022-05-05 10:50:00|10275.8|10270.8|10277|10272|10278.6|10273.6|10275.2|10270.2|62
1651748100000|2022-05-05 10:55:00|10277.2|10272.2|10274.3|10269.3|10278.3|10273.3|10264.9|10259.9|62
1651748400000|2022-05-05 11:00:00|10274.2|10269.2|10283.9|10278.9|10284.5|10279.5|10262.5|10257.5|514
1651748700000|2022-05-05 11:05:00|10284|10279|10284.7|10279.7|10287.6|10282.6|10277.8|10272.8|208
1651749000000|2022-05-05 11:10:00|10284.6|10279.6|10291.6|10286.6|10291.6|10286.6|10281.6|10276.6|131
1651749300000|2022-05-05 11:15:00|10291.9|10286.9|10293.4|10288.4|10294|10289|10287.1|10282.1|343
1651749600000|2022-05-05 11:20:00|10293.5|10288.5|10305.5|10300.5|10305.8|10300.8|10290.7|10285.7|304
1651749900000|2022-05-05 11:25:00|10305|10300|10315.6|10310.6|10319.4|10314.4|10304.6|10299.6|502
1651750200000|2022-05-05 11:30:00|10315.1|10310.1|10310.5|10305.5|10317.2|10312.2|10308.9|10303.9|142
1651750500000|2022-05-05 11:35:00|10311|10306|10308.5|10303.5|10313.8|10308.8|10305.5|10300.5|177
1651750800000|2022-05-05 11:40:00|10308.6|10303.6|10317.6|10312.6|10317.6|10312.6|10308.6|10303.6|93
1651751100000|2022-05-05 11:45:00|10317.7|10312.7|10318.5|10313.5|10321.1|10316.1|10314.2|10309.2|200
1651751400000|2022-05-05 11:50:00|10318.6|10313.6|10326.6|10321.6|10326.7|10321.7|10317|10312|110
1651751700000|2022-05-05 11:55:00|10326.5|10321.5|10324.8|10319.8|10327.3|10322.3|10322.8|10317.8|67
1651752000000|2022-05-05 12:00:00|10324.7|10319.7|10316.6|10311.6|10324.8|10319.8|10316.5|10311.5|72
1651752300000|2022-05-05 12:05:00|10316.5|10311.5|10309.8|10304.8|10316.7|10311.7|10308.4|10303.4|188
1651752600000|2022-05-05 12:10:00|10309.9|10304.9|10308.7|10303.7|10312.8|10307.8|10306.8|10301.8|129
1651752900000|2022-05-05 12:15:00|10308.9|10303.9|10308.8|10303.8|10314.6|10309.6|10308.8|10303.8|59
1651753200000|2022-05-05 12:20:00|10308.9|10303.9|10316.5|10311.5|10317.2|10312.2|10304.6|10299.6|154
1651753500000|2022-05-05 12:25:00|10316.9|10311.9|10314.3|10309.3|10321.5|10316.5|10314.3|10309.3|210
1651753800000|2022-05-05 12:30:00|10314.2|10309.2|10320.5|10315.5|10320.5|10315.5|10311.7|10306.7|87
1651754100000|2022-05-05 12:35:00|10320.4|10315.4|10318.5|10313.5|10323.2|10318.2|10315.7|10310.7|56
1651754400000|2022-05-05 12:40:00|10318.7|10313.7|10320.9|10315.9|10323.2|10318.2|10317.4|10312.4|93
1651754700000|2022-05-05 12:45:00|10321|10316|10318.9|10313.9|10323.8|10318.8|10318.3|10313.3|94
1651755000000|2022-05-05 12:50:00|10319|10314|10324.3|10319.3|10325.3|10320.3|10318.8|10313.8|64
1651755300000|2022-05-05 12:55:00|10324.4|10319.4|10322.5|10317.5|10325.8|10320.8|10321.2|10316.2|60
1651755600000|2022-05-05 13:00:00|10322.4|10317.4|10325.2|10320.2|10327.2|10322.2|10320.8|10315.8|129
1651755900000|2022-05-05 13:05:00|10325.3|10320.3|10323.2|10318.2|10325.6|10320.6|10320.3|10315.3|48
1651756200000|2022-05-05 13:10:00|10323.1|10318.1|10322.8|10317.8|10324.2|10319.2|10320.1|10315.1|30
1651756500000|2022-05-05 13:15:00|10322.7|10317.7|10319.8|10314.8|10323.3|10318.3|10316.4|10311.4|76
1651756800000|2022-05-05 13:20:00|10319.7|10314.7|10316.1|10311.1|10321.8|10316.8|10315.7|10310.7|158
1651757100000|2022-05-05 13:25:00|10315.9|10310.9|10318.4|10313.4|10318.7|10313.7|10313.6|10308.6|161
1651757400000|2022-05-05 13:30:00|10318.3|10313.3|10327.6|10322.6|10329.2|10324.2|10317.3|10312.3|355
1651757700000|2022-05-05 13:35:00|10327.7|10322.7|10325|10320|10327.8|10322.8|10322.2|10317.2|132
1651758000000|2022-05-05 13:40:00|10325.2|10320.2|10324.4|10319.4|10325.2|10320.2|10318.4|10313.4|84
1651758300000|2022-05-05 13:45:00|10324.3|10319.3|10333|10328|10333.1|10328.1|10323.6|10318.6|352
1651758600000|2022-05-05 13:50:00|10332.9|10327.9|10330.9|10325.9|10336.3|10331.3|10328.5|10323.5|171
1651758900000|2022-05-05 13:55:00|10331|10326|10326.6|10321.6|10332.8|10327.8|10325.5|10320.5|109
1651759200000|2022-05-05 14:00:00|10326.5|10321.5|10333|10328|10335.4|10330.4|10326.4|10321.4|474
1651759500000|2022-05-05 14:05:00|10333.1|10328.1|10339.5|10334.5|10341.2|10336.2|10331.8|10326.8|282
1651759800000|2022-05-05 14:10:00|10339.6|10334.6|10335.5|10330.5|10341.8|10336.8|10333.4|10328.4|216
1651760100000|2022-05-05 14:15:00|10335.6|10330.6|10335.7|10330.7|10344.2|10339.2|10333.8|10328.8|260
1651760400000|2022-05-05 14:20:00|10335.8|10330.8|10335.3|10330.3|10337.7|10332.7|10333|10328|117
1651760700000|2022-05-05 14:25:00|10335.2|10330.2|10336.6|10331.6|10339.4|10334.4|10334.5|10329.5|162
1651761000000|2022-05-05 14:30:00|10337|10332|10338.2|10333.2|10338.4|10333.4|10333.4|10328.4|116
1651761300000|2022-05-05 14:35:00|10337.9|10332.9|10337.9|10332.9|10341|10336|10334.7|10329.7|115
1651761600000|2022-05-05 14:40:00|10338.2|10333.2|10341.6|10336.6|10343.7|10338.7|10336.4|10331.4|158
1651761900000|2022-05-05 14:45:00|10341.5|10336.5|10350.2|10345.2|10350.6|10345.6|10339.6|10334.6|335
1651762200000|2022-05-05 14:50:00|10350.4|10345.4|10346.7|10341.7|10350.7|10345.7|10343.1|10338.1|174
1651762500000|2022-05-05 14:55:00|10346.8|10341.8|10347.9|10342.9|10351|10346|10346|10341|179
1651762800000|2022-05-05 15:00:00|10347.6|10342.6|10360.5|10355.5|10362.4|10357.4|10347.6|10342.6|363
1651763100000|2022-05-05 15:05:00|10360.6|10355.6|10368|10363|10370.3|10365.3|10358.7|10353.7|368
1651763400000|2022-05-05 15:10:00|10368.1|10363.1|10359.9|10354.9|10370.3|10365.3|10359.7|10354.7|187
1651763700000|2022-05-05 15:15:00|10360.1|10355.1|10365.7|10360.7|10365.7|10360.7|10360.1|10355.1|318
1651764000000|2022-05-05 15:20:00|10365.6|10360.6|10371.8|10366.8|10371.8|10366.8|10365.5|10360.5|377
1651764300000|2022-05-05 15:25:00|10371.7|10366.7|10371.6|10366.6|10373|10368|10369.6|10364.6|235
1651764600000|2022-05-05 15:30:00|10371.8|10366.8|10364.1|10359.1|10372.6|10367.6|10359.7|10354.7|253
1651764900000|2022-05-05 15:35:00|10364|10359|10362.6|10357.6|10366|10361|10360.4|10355.4|156
1651765200000|2022-05-05 15:40:00|10362.5|10357.5|10359.4|10354.4|10362.5|10357.5|10358.2|10353.2|239
1651765500000|2022-05-05 15:45:00|10359.6|10354.6|10361.6|10356.6|10364.6|10359.6|10359.5|10354.5|287
1651765800000|2022-05-05 15:50:00|10361.7|10356.7|10371.7|10366.7|10372|10367|10361.1|10356.1|472
1651766100000|2022-05-05 15:55:00|10371.5|10366.5|10374|10369|10374|10369|10370.7|10365.7|359
1651766400000|2022-05-05 16:00:00|10373.8|10368.8|10376.8|10371.8|10378.4|10373.4|10373.3|10368.3|305
1651766700000|2022-05-05 16:05:00|10376.7|10371.7|10379.9|10374.9|10381.1|10376.1|10375.3|10370.3|231
1651767000000|2022-05-05 16:10:00|10380.1|10375.1|10377.9|10372.9|10383.1|10378.1|10375.1|10370.1|377
1651767300000|2022-05-05 16:15:00|10377.8|10372.8|10376.1|10371.1|10382.1|10377.1|10375.8|10370.8|181
1651767600000|2022-05-05 16:20:00|10376.4|10371.4|10382.8|10377.8|10384.3|10379.3|10374.8|10369.8|537
1651767900000|2022-05-05 16:25:00|10382.9|10377.9|10373.4|10368.4|10382.9|10377.9|10372.7|10367.7|247
1651768200000|2022-05-05 16:30:00|10373.5|10368.5|10372.3|10367.3|10376.4|10371.4|10368.7|10363.7|250
1651768500000|2022-05-05 16:35:00|10372.4|10367.4|10373.4|10368.4|10376.4|10371.4|10372.4|10367.4|108
1651768800000|2022-05-05 16:40:00|10373.3|10368.3|10372.4|10367.4|10374.4|10369.4|10371.7|10366.7|40
1651769100000|2022-05-05 16:45:00|10372.5|10367.5|10376.5|10371.5|10376.6|10371.6|10370.9|10365.9|79
1651769400000|2022-05-05 16:50:00|10376.4|10371.4|10371.8|10366.8|10377.5|10372.5|10369.1|10364.1|46
1651769700000|2022-05-05 16:55:00|10371.7|10366.7|10371.6|10366.6|10373.2|10368.2|10369.4|10364.4|47
1651770000000|2022-05-05 17:00:00|10371.7|10366.7|10360|10355|10371.9|10366.9|10357.9|10352.9|150
1651770300000|2022-05-05 17:05:00|10359.9|10354.9|10360.1|10355.1|10361.2|10356.2|10356.9|10351.9|121
1651770600000|2022-05-05 17:10:00|10360|10355|10369.1|10364.1|10369.2|10364.2|10359.9|10354.9|177
1651770900000|2022-05-05 17:15:00|10369|10364|10367.9|10362.9|10370.6|10365.6|10366|10361|67
1651771200000|2022-05-05 17:20:00|10368.1|10363.1|10371.6|10366.6|10372.1|10367.1|10368|10363|103
1651771500000|2022-05-05 17:25:00|10371.5|10366.5|10375.6|10370.6|10376.7|10371.7|10371.4|10366.4|219
1651771800000|2022-05-05 17:30:00|10375.7|10370.7|10373.9|10368.9|10379.7|10374.7|10373.9|10368.9|130
1651772100000|2022-05-05 17:35:00|10373.8|10368.8|10373.5|10368.5|10374.8|10369.8|10368.9|10363.9|44
1651772400000|2022-05-05 17:40:00|10373.4|10368.4|10372.4|10367.4|10375.1|10370.1|10369.9|10364.9|34
1651772700000|2022-05-05 17:45:00|10372.5|10367.5|10372.5|10367.5|10372.9|10367.9|10368.6|10363.6|66
1651773000000|2022-05-05 17:50:00|10372.4|10367.4|10376|10371|10378.5|10373.5|10372.4|10367.4|228
1651773300000|2022-05-05 17:55:00|10376.1|10371.1|10379.7|10374.7|10379.9|10374.9|10376.1|10371.1|60
1651773600000|2022-05-05 18:00:00|10379.8|10374.8|10379.5|10374.5|10381.2|10376.2|10377.5|10372.5|157
1651773900000|2022-05-05 18:05:00|10379.3|10374.3|10377.1|10372.1|10381.1|10376.1|10376.8|10371.8|44
1651774200000|2022-05-05 18:10:00|10377|10372|10373.9|10368.9|10377.8|10372.8|10373.5|10368.5|61
1651774500000|2022-05-05 18:15:00|10374|10369|10369.1|10364.1|10374.3|10369.3|10368.4|10363.4|149
1651774800000|2022-05-05 18:20:00|10369|10364|10373.4|10368.4|10373.8|10368.8|10366.7|10361.7|120
1651775100000|2022-05-05 18:25:00|10373.3|10368.3|10375.7|10370.7|10375.7|10370.7|10372|10367|83
1651775400000|2022-05-05 18:30:00|10375.8|10370.8|10376.4|10371.4|10377.8|10372.8|10374.5|10369.5|76
1651775700000|2022-05-05 18:35:00|10376.5|10371.5|10372.8|10367.8|10376.9|10371.9|10372.4|10367.4|54
1651776000000|2022-05-05 18:40:00|10372.9|10367.9|10372.8|10367.8|10374.6|10369.6|10372.4|10367.4|47
1651776300000|2022-05-05 18:45:00|10372.6|10367.6|10369.4|10364.4|10373.1|10368.1|10368.7|10363.7|145
1651776600000|2022-05-05 18:50:00|10369.5|10364.5|10365.5|10360.5|10370.1|10365.1|10363.9|10358.9|216
1651776900000|2022-05-05 18:55:00|10365.4|10360.4|10368.4|10363.4|10369.4|10364.4|10364.3|10359.3|1278
1651777200000|2022-05-05 19:00:00|10368.3|10363.3|10364.7|10359.7|10368.3|10363.3|10361.3|10356.3|310
1651777500000|2022-05-05 19:05:00|10364.5|10359.5|10358.7|10353.7|10364.5|10359.5|10358.4|10353.4|32
1651777800000|2022-05-05 19:10:00|10358.6|10353.6|10361.5|10356.5|10362.5|10357.5|10358.5|10353.5|33
1651778100000|2022-05-05 19:15:00|10361.4|10356.4|10355|10350|10361.8|10356.8|10355|10350|48
1651778400000|2022-05-05 19:20:00|10355.1|10350.1|10351.7|10346.7|10355.8|10350.8|10350.7|10345.7|55
1651778700000|2022-05-05 19:25:00|10351.6|10346.6|10350.9|10345.9|10353.9|10348.9|10349|10344|428
1651779000000|2022-05-05 19:30:00|10351|10346|10345.8|10340.8|10354.4|10349.4|10344.5|10339.5|152
1651779300000|2022-05-05 19:35:00|10345.6|10340.6|10341.8|10336.8|10345.6|10340.6|10341|10336|157
1651779600000|2022-05-05 19:40:00|10341.7|10336.7|10340|10335|10342.9|10337.9|10340|10335|81
1651779900000|2022-05-05 19:45:00|10340.1|10335.1|10346.3|10341.3|10347|10342|10340|10335|68
1651780200000|2022-05-05 19:50:00|10346.2|10341.2|10342.8|10337.8|10346.2|10341.2|10339.8|10334.8|71
1651780500000|2022-05-05 19:55:00|10342.7|10337.7|10339.6|10334.6|10342.8|10337.8|10339.2|10334.2|198
1651780800000|2022-05-05 20:00:00|10339.9|10334.9|10342.6|10337.6|10343.7|10338.7|10339.9|10334.9|81
1651781100000|2022-05-05 20:05:00|10342.7|10337.7|10341|10336|10343.1|10338.1|10340.3|10335.3|181
1651781400000|2022-05-05 20:10:00|10340.8|10335.8|10341.5|10336.5|10341.7|10336.7|10339.9|10334.9|8
1651781700000|2022-05-05 20:15:00|10341.8|10336.8|10344.6|10339.6|10344.9|10339.9|10341.5|10336.5|28
1651782000000|2022-05-05 20:20:00|10344.4|10339.4|10342.5|10337.5|10344.6|10339.6|10342.1|10337.1|18
1651782300000|2022-05-05 20:25:00|10342.7|10337.7|10345.5|10340.5|10345.6|10340.6|10342.7|10337.7|7
1651782600000|2022-05-05 20:30:00|10345.4|10340.4|10347.9|10342.9|10348|10343|10344.9|10339.9|9
1651782900000|2022-05-05 20:35:00|10347.8|10342.8|10348.5|10343.5|10349.5|10344.5|10347.7|10342.7|9
1651783200000|2022-05-05 20:40:00|10348.6|10343.6|10346|10341|10349.5|10344.5|10346|10341|29
1651783500000|2022-05-05 20:45:00|10346.1|10341.1|10347.6|10342.6|10347.7|10342.7|10346.1|10341.1|19
1651783800000|2022-05-05 20:50:00|10348.1|10343.1|10347.5|10342.5|10348.1|10343.1|10347|10342|14
1651784100000|2022-05-05 20:55:00|10347.6|10342.6|10346.2|10339.2|10347.9|10342.9|10346|10339.2|30
1651795200000|2022-05-06 00:00:00|10348.3|10343.3|10348.6|10343.6|10350.9|10345.9|10346.3|10341.3|119
1651795500000|2022-05-06 00:05:00|10348.7|10343.7|10351.3|10346.3|10351.6|10346.6|10348.6|10343.6|13
1651795800000|2022-05-06 00:10:00|10351.2|10346.2|10353.9|10348.9|10355|10350|10351.2|10346.2|74
1651796100000|2022-05-06 00:15:00|10353.8|10348.8|10345.5|10340.5|10353.9|10348.9|10345.3|10340.3|68
1651796400000|2022-05-06 00:20:00|10345.6|10340.6|10342.3|10337.3|10346.3|10341.3|10340.2|10335.2|30
1651796700000|2022-05-06 00:25:00|10342.4|10337.4|10347.1|10342.1|10347.1|10342.1|10341.8|10336.8|5
1651797000000|2022-05-06 00:30:00|10347.2|10342.2|10349.7|10344.7|10350.9|10345.9|10347.2|10342.2|18
1651797300000|2022-05-06 00:35:00|10349.4|10344.4|10350.3|10345.3|10351.4|10346.4|10349.2|10344.2|9
1651797600000|2022-05-06 00:40:00|10350.2|10345.2|10347.6|10342.6|10350.8|10345.8|10347.3|10342.3|33
1651797900000|2022-05-06 00:45:00|10348|10343|10349.2|10344.2|10350.5|10345.5|10346.8|10341.8|29
1651798200000|2022-05-06 00:50:00|10349.3|10344.3|10347.3|10342.3|10351.1|10346.1|10347.3|10342.3|11
1651798500000|2022-05-06 00:55:00|10347.2|10342.2|10351.2|10346.2|10353.9|10348.9|10346.5|10341.5|21
1651798800000|2022-05-06 01:00:00|10351.4|10346.4|10352.9|10347.9|10355.6|10350.6|10349.8|10344.8|30
1651799100000|2022-05-06 01:05:00|10352.7|10347.7|10346.9|10341.9|10352.8|10347.8|10346.6|10341.6|31
1651799400000|2022-05-06 01:10:00|10346.7|10341.7|10350.2|10345.2|10351.4|10346.4|10346.7|10341.7|7
1651799700000|2022-05-06 01:15:00|10350.3|10345.3|10355.7|10350.7|10355.7|10350.7|10350.2|10345.2|58
1651800000000|2022-05-06 01:20:00|10355.6|10350.6|10364.8|10359.8|10368.5|10363.5|10355.6|10350.6|279
1651800300000|2022-05-06 01:25:00|10364.9|10359.9|10361.9|10356.9|10365.1|10360.1|10359.7|10354.7|36
1651800600000|2022-05-06 01:30:00|10361.8|10356.8|10369.6|10364.6|10369.9|10364.9|10359.6|10354.6|44
1651800900000|2022-05-06 01:35:00|10369.8|10364.8|10368.3|10363.3|10371.5|10366.5|10365.4|10360.4|49
1651801200000|2022-05-06 01:40:00|10368.2|10363.2|10368.4|10363.4|10370.6|10365.6|10366.8|10361.8|21
1651801500000|2022-05-06 01:45:00|10368.5|10363.5|10374.7|10369.7|10375.9|10370.9|10368.2|10363.2|76
1651801800000|2022-05-06 01:50:00|10374.6|10369.6|10366.7|10361.7|10374.6|10369.6|10364.5|10359.5|59
1651802100000|2022-05-06 01:55:00|10366.8|10361.8|10368.4|10363.4|10371.6|10366.6|10366.1|10361.1|14
1651802400000|2022-05-06 02:00:00|10368.5|10363.5|10367.6|10362.6|10368.7|10363.7|10364.1|10359.1|36
1651802700000|2022-05-06 02:05:00|10367.7|10362.7|10370.5|10365.5|10373.5|10368.5|10367.2|10362.2|20
1651803000000|2022-05-06 02:10:00|10370.4|10365.4|10369.9|10364.9|10372.5|10367.5|10369.4|10364.4|11
1651803300000|2022-05-06 02:15:00|10370|10365|10365.5|10360.5|10371.5|10366.5|10365.5|10360.5|26
1651803600000|2022-05-06 02:20:00|10365.7|10360.7|10368|10363|10369.2|10364.2|10365.7|10360.7|21
1651803900000|2022-05-06 02:25:00|10368.1|10363.1|10365.7|10360.7|10368.2|10363.2|10362.7|10357.7|15
1651804200000|2022-05-06 02:30:00|10365.5|10360.5|10364.6|10359.6|10367|10362|10363.1|10358.1|23
1651804500000|2022-05-06 02:35:00|10364.5|10359.5|10364.4|10359.4|10366.6|10361.6|10364.1|10359.1|28
1651804800000|2022-05-06 02:40:00|10364.5|10359.5|10363.4|10358.4|10367.2|10362.2|10363.1|10358.1|25
1651805100000|2022-05-06 02:45:00|10363.5|10358.5|10363|10358|10366.9|10361.9|10362.7|10357.7|11
1651805400000|2022-05-06 02:50:00|10362.9|10357.9|10359.1|10354.1|10363.7|10358.7|10359|10354|66
1651805700000|2022-05-06 02:55:00|10359|10354|10362.4|10357.4|10363.3|10358.3|10357.6|10352.6|22
1651806000000|2022-05-06 03:00:00|10362|10357|10360.6|10355.6|10363.5|10358.5|10359.6|10354.6|25
1651806300000|2022-05-06 03:05:00|10360.5|10355.5|10358.7|10353.7|10361.3|10356.3|10357.5|10352.5|13
1651806600000|2022-05-06 03:10:00|10358.6|10353.6|10357.3|10352.3|10358.7|10353.7|10356|10351|15
1651806900000|2022-05-06 03:15:00|10357.4|10352.4|10357.3|10352.3|10358.8|10353.8|10356.3|10351.3|19
1651807200000|2022-05-06 03:20:00|10357.2|10352.2|10354.7|10349.7|10357.8|10352.8|10354.3|10349.3|18
1651807500000|2022-05-06 03:25:00|10354.8|10349.8|10356.6|10351.6|10356.8|10351.8|10354.8|10349.8|6
1651807800000|2022-05-06 03:30:00|10356.3|10351.3|10355.1|10350.1|10356.7|10351.7|10353.8|10348.8|34
1651808100000|2022-05-06 03:35:00|10355.2|10350.2|10353.7|10348.7|10355.2|10350.2|10352.9|10347.9|54
1651808400000|2022-05-06 03:40:00|10353.8|10348.8|10355.3|10350.3|10356.2|10351.2|10353.8|10348.8|15
1651808700000|2022-05-06 03:45:00|10355.2|10350.2|10354.5|10349.5|10355.2|10350.2|10353.5|10348.5|12
1651809000000|2022-05-06 03:50:00|10354.4|10349.4|10355.7|10350.7|10356.3|10351.3|10353.5|10348.5|13
1651809300000|2022-05-06 03:55:00|10355.6|10350.6|10357.7|10352.7|10357.9|10352.9|10355|10350|9
1651809600000|2022-05-06 04:00:00|10357.8|10352.8|10356.5|10351.5|10358|10353|10355.9|10350.9|6
1651809900000|2022-05-06 04:05:00|10356.4|10351.4|10359|10354|10360|10355|10355.9|10350.9|7
1651810200000|2022-05-06 04:10:00|10358.9|10353.9|10360.7|10355.7|10361.3|10356.3|10357.9|10352.9|15
1651810500000|2022-05-06 04:15:00|10360.9|10355.9|10360.1|10355.1|10362.2|10357.2|10359.6|10354.6|20
1651810800000|2022-05-06 04:20:00|10360.4|10355.4|10359.4|10354.4|10361.8|10356.8|10359.2|10354.2|5
1651811100000|2022-05-06 04:25:00|10359.5|10354.5|10360.5|10355.5|10361.6|10356.6|10359.4|10354.4|7
1651811400000|2022-05-06 04:30:00|10360.7|10355.7|10358.9|10353.9|10362.3|10357.3|10358.1|10353.1|10
1651811700000|2022-05-06 04:35:00|10358.8|10353.8|10359.5|10354.5|10360|10355|10358.1|10353.1|6
1651812000000|2022-05-06 04:40:00|10359.6|10354.6|10359.2|10354.2|10360|10355|10358.5|10353.5|2
1651812300000|2022-05-06 04:45:00|10359.3|10354.3|10360.8|10355.8|10360.8|10355.8|10359|10354|10
1651812600000|2022-05-06 04:50:00|10361|10356|10358.8|10353.8|10361.9|10356.9|10358.7|10353.7|13
1651812900000|2022-05-06 04:55:00|10358.9|10353.9|10357.6|10352.6|10359.1|10354.1|10355.6|10350.6|11
1651813200000|2022-05-06 05:00:00|10357.3|10352.3|10359.7|10354.7|10360.7|10355.7|10357.3|10352.3|9
1651813500000|2022-05-06 05:05:00|10359.6|10354.6|10362.2|10357.2|10362.5|10357.5|10358.6|10353.6|5
1651813800000|2022-05-06 05:10:00|10362.1|10357.1|10360.8|10355.8|10362.7|10357.7|10360.3|10355.3|7
1651814100000|2022-05-06 05:15:00|10360.9|10355.9|10360.5|10355.5|10362.7|10357.7|10359.6|10354.6|12
1651814400000|2022-05-06 05:20:00|10360.8|10355.8|10361.7|10356.7|10361.9|10356.9|10359.8|10354.8|3
1651814700000|2022-05-06 05:25:00|10361.6|10356.6|10358.3|10353.3|10362.3|10357.3|10358.3|10353.3|12
1651815000000|2022-05-06 05:30:00|10358.4|10353.4|10361|10356|10361|10356|10358.4|10353.4|14
1651815300000|2022-05-06 05:35:00|10361.2|10356.2|10361.3|10356.3|10363.1|10358.1|10360.8|10355.8|28
1651815600000|2022-05-06 05:40:00|10361.2|10356.2|10364|10359|10365.3|10360.3|10360.6|10355.6|23
1651815900000|2022-05-06 05:45:00|10364.1|10359.1|10366.6|10361.6|10366.8|10361.8|10363.5|10358.5|14
1651816200000|2022-05-06 05:50:00|10366.3|10361.3|10368|10363|10368.3|10363.3|10365.5|10360.5|36
1651816500000|2022-05-06 05:55:00|10367.8|10362.8|10367.8|10362.8|10368.3|10363.3|10366.7|10361.7|18
1651816800000|2022-05-06 06:00:00|10367.9|10362.9|10364.8|10359.8|10370.1|10365.1|10364.6|10359.6|67
1651817100000|2022-05-06 06:05:00|10364.9|10359.9|10370.5|10365.5|10371.2|10366.2|10364.4|10359.4|70
1651817400000|2022-05-06 06:10:00|10370.1|10365.1|10370|10365|10371.4|10366.4|10368.5|10363.5|32
1651817700000|2022-05-06 06:15:00|10369.9|10364.9|10373|10368|10374.9|10369.9|10369.7|10364.7|27
1651818000000|2022-05-06 06:20:00|10372.9|10367.9|10367.7|10362.7|10373|10368|10366.6|10361.6|34
1651818300000|2022-05-06 06:25:00|10367.8|10362.8|10375.2|10370.2|10375.3|10370.3|10367.8|10362.8|149
1651818600000|2022-05-06 06:30:00|10375.3|10370.3|10369.6|10364.6|10375.7|10370.7|10368.3|10363.3|53
1651818900000|2022-05-06 06:35:00|10369.3|10364.3|10368.8|10363.8|10370.5|10365.5|10367.2|10362.2|34
1651819200000|2022-05-06 06:40:00|10369.1|10364.1|10370.2|10365.2|10372|10367|10369.1|10364.1|10
1651819500000|2022-05-06 06:45:00|10370.1|10365.1|10372.2|10367.2|10372.2|10367.2|10367.9|10362.9|42
1651819800000|2022-05-06 06:50:00|10372.3|10367.3|10388.3|10383.3|10388.3|10383.3|10370.8|10365.8|212
1651820100000|2022-05-06 06:55:00|10388.2|10383.2|10397.9|10392.9|10399.6|10394.6|10385.4|10380.4|334
1651820400000|2022-05-06 07:00:00|10397.6|10392.6|10390.4|10385.4|10397.6|10392.6|10390.4|10385.4|202
1651820700000|2022-05-06 07:05:00|10390.3|10385.3|10393.6|10388.6|10393.6|10388.6|10385.8|10380.8|319
1651821000000|2022-05-06 07:10:00|10393.7|10388.7|10388|10383|10396.8|10391.8|10387.2|10382.2|164
1651821300000|2022-05-06 07:15:00|10387.9|10382.9|10384.2|10379.2|10388.6|10383.6|10383.8|10378.8|76
1651821600000|2022-05-06 07:20:00|10384.3|10379.3|10381.1|10376.1|10388.8|10383.8|10379.3|10374.3|60
1651821900000|2022-05-06 07:25:00|10381.2|10376.2|10379.4|10374.4|10381.7|10376.7|10375.9|10370.9|244
1651822200000|2022-05-06 07:30:00|10379.7|10374.7|10387|10382|10388.1|10383.1|10379.6|10374.6|136
1651822500000|2022-05-06 07:35:00|10386.9|10381.9|10386.1|10381.1|10386.9|10381.9|10381.3|10376.3|59
1651822800000|2022-05-06 07:40:00|10386.2|10381.2|10386.6|10381.6|10390.1|10385.1|10384.7|10379.7|60
1651823100000|2022-05-06 07:45:00|10386.5|10381.5|10385.5|10380.5|10390|10385|10384.1|10379.1|34
1651823400000|2022-05-06 07:50:00|10385.4|10380.4|10362.8|10357.8|10385.7|10380.7|10354|10349|447
1651823700000|2022-05-06 07:55:00|10362.4|10357.4|10372.8|10367.8|10373.9|10368.9|10358.5|10353.5|229
1651824000000|2022-05-06 08:00:00|10373|10368|10363.8|10358.8|10379.2|10374.2|10362.9|10357.9|269
1651824300000|2022-05-06 08:05:00|10363.7|10358.7|10355.1|10350.1|10363.8|10358.8|10349.1|10344.1|291
1651824600000|2022-05-06 08:10:00|10355|10350|10363.9|10358.9|10365.2|10360.2|10352.9|10347.9|199
1651824900000|2022-05-06 08:15:00|10364|10359|10357|10352|10365.7|10360.7|10352.6|10347.6|116
1651825200000|2022-05-06 08:20:00|10356.9|10351.9|10355.4|10350.4|10358.4|10353.4|10350.6|10345.6|92
1651825500000|2022-05-06 08:25:00|10355.3|10350.3|10350.5|10345.5|10358.7|10353.7|10348.5|10343.5|174
1651825800000|2022-05-06 08:30:00|10350.4|10345.4|10335.3|10330.3|10351.7|10346.7|10333.3|10328.3|354
1651826100000|2022-05-06 08:35:00|10335.4|10330.4|10336.1|10331.1|10336.6|10331.6|10328.3|10323.3|156
1651826400000|2022-05-06 08:40:00|10336.2|10331.2|10338.9|10333.9|10339.6|10334.6|10332.7|10327.7|84
1651826700000|2022-05-06 08:45:00|10339|10334|10343.4|10338.4|10344.1|10339.1|10335.9|10330.9|105
1651827000000|2022-05-06 08:50:00|10343.6|10338.6|10354.6|10349.6|10355.5|10350.5|10342.7|10337.7|152
1651827300000|2022-05-06 08:55:00|10354.3|10349.3|10345.9|10340.9|10355.2|10350.2|10344.8|10339.8|58
1651827600000|2022-05-06 09:00:00|10346.1|10341.1|10348.2|10343.2|10350.9|10345.9|10345.8|10340.8|36
1651827900000|2022-05-06 09:05:00|10348.1|10343.1|10345.6|10340.6|10348.4|10343.4|10344.9|10339.9|40
1651828200000|2022-05-06 09:10:00|10345.5|10340.5|10343.7|10338.7|10346.5|10341.5|10341.1|10336.1|72
1651828500000|2022-05-06 09:15:00|10344.1|10339.1|10345.1|10340.1|10347.6|10342.6|10343.2|10338.2|35
1651828800000|2022-05-06 09:20:00|10345.2|10340.2|10346.1|10341.1|10347.8|10342.8|10342.2|10337.2|44
1651829100000|2022-05-06 09:25:00|10346.2|10341.2|10346.3|10341.3|10348.1|10343.1|10341|10336|68
1651829400000|2022-05-06 09:30:00|10346.2|10341.2|10337.9|10332.9|10346.5|10341.5|10337.7|10332.7|66
1651829700000|2022-05-06 09:35:00|10337.6|10332.6|10333.8|10328.8|10338.6|10333.6|10332.5|10327.5|157
1651830000000|2022-05-06 09:40:00|10333.7|10328.7|10340.5|10335.5|10341.4|10336.4|10333.6|10328.6|161
1651830300000|2022-05-06 09:45:00|10340.6|10335.6|10338.5|10333.5|10341|10336|10335.7|10330.7|32
1651830600000|2022-05-06 09:50:00|10338.3|10333.3|10335.6|10330.6|10340.7|10335.7|10334.4|10329.4|28
1651830900000|2022-05-06 09:55:00|10335.7|10330.7|10335.7|10330.7|10339.1|10334.1|10333.4|10328.4|32
1651831200000|2022-05-06 10:00:00|10335.8|10330.8|10333.7|10328.7|10337.2|10332.2|10332|10327|104
1651831500000|2022-05-06 10:05:00|10333.8|10328.8|10329.6|10324.6|10334|10329|10326.2|10321.2|77
1651831800000|2022-05-06 10:10:00|10329.2|10324.2|10330.4|10325.4|10331.7|10326.7|10325.2|10320.2|65
1651832100000|2022-05-06 10:15:00|10330.3|10325.3|10329.2|10324.2|10332.7|10327.7|10327.1|10322.1|160
1651832400000|2022-05-06 10:20:00|10329.3|10324.3|10326.7|10321.7|10329.4|10324.4|10325.8|10320.8|25
1651832700000|2022-05-06 10:25:00|10326.5|10321.5|10321.8|10316.8|10328.7|10323.7|10321.6|10316.6|82
1651833000000|2022-05-06 10:30:00|10321.9|10316.9|10325.4|10320.4|10326.1|10321.1|10321|10316|88
1651833300000|2022-05-06 10:35:00|10325.5|10320.5|10321.7|10316.7|10325.5|10320.5|10321|10316|216
1651833600000|2022-05-06 10:40:00|10321.4|10316.4|10321.1|10316.1|10325.1|10320.1|10321|10316|29
1651833900000|2022-05-06 10:45:00|10321.3|10316.3|10318.8|10313.8|10321.9|10316.9|10318.3|10313.3|107
1651834200000|2022-05-06 10:50:00|10318.7|10313.7|10320.1|10315.1|10321.2|10316.2|10314.1|10309.1|79
1651834500000|2022-05-06 10:55:00|10320|10315|10320.8|10315.8|10322.9|10317.9|10317.5|10312.5|45
1651834800000|2022-05-06 11:00:00|10320.9|10315.9|10321.3|10316.3|10324.3|10319.3|10320.4|10315.4|44
1651835100000|2022-05-06 11:05:00|10321.4|10316.4|10325.3|10320.3|10325.5|10320.5|10319.4|10314.4|49
1651835400000|2022-05-06 11:10:00|10325.4|10320.4|10324.4|10319.4|10326|10321|10323.4|10318.4|20
1651835700000|2022-05-06 11:15:00|10324.3|10319.3|10328.8|10323.8|10329.1|10324.1|10323.5|10318.5|49
1651836000000|2022-05-06 11:20:00|10328.9|10323.9|10327.4|10322.4|10329.3|10324.3|10324|10319|78
1651836300000|2022-05-06 11:25:00|10327.3|10322.3|10326.9|10321.9|10328.1|10323.1|10323.9|10318.9|26
1651836600000|2022-05-06 11:30:00|10326.8|10321.8|10324.2|10319.2|10328.5|10323.5|10322.2|10317.2|56
1651836900000|2022-05-06 11:35:00|10324|10319|10326.9|10321.9|10327.4|10322.4|10323.5|10318.5|42
1651837200000|2022-05-06 11:40:00|10327|10322|10332.3|10327.3|10334|10329|10326.8|10321.8|101
1651837500000|2022-05-06 11:45:00|10332.2|10327.2|10337.3|10332.3|10338|10333|10331.8|10326.8|92
1651837800000|2022-05-06 11:50:00|10337.2|10332.2|10338.4|10333.4|10339|10334|10335.6|10330.6|59
1651838100000|2022-05-06 11:55:00|10338.3|10333.3|10342.4|10337.4|10346.5|10341.5|10338.3|10333.3|160
1651838400000|2022-05-06 12:00:00|10342.3|10337.3|10342.4|10337.4|10346.4|10341.4|10341.7|10336.7|119
1651838700000|2022-05-06 12:05:00|10342.5|10337.5|10335|10330|10343.1|10338.1|10334.4|10329.4|162
1651839000000|2022-05-06 12:10:00|10335.3|10330.3|10338.3|10333.3|10338.6|10333.6|10334.8|10329.8|260
1651839300000|2022-05-06 12:15:00|10338.1|10333.1|10339.8|10334.8|10341|10336|10337.3|10332.3|81
1651839600000|2022-05-06 12:20:00|10340.5|10335.5|10334.6|10329.6|10341.3|10336.3|10334.5|10329.5|40
1651839900000|2022-05-06 12:25:00|10334.8|10329.8|10337.4|10332.4|10342.2|10337.2|10334.8|10329.8|51
1651840200000|2022-05-06 12:30:00|10337.5|10332.5|10321.6|10316.6|10344.7|10339.4|10315|10310|261
1651840500000|2022-05-06 12:35:00|10321.7|10316.7|10326.8|10321.8|10326.8|10321.8|10316.8|10311.8|190
1651840800000|2022-05-06 12:40:00|10326.9|10321.9|10333.7|10328.7|10334.3|10329.3|10323.8|10318.8|216
1651841100000|2022-05-06 12:45:00|10334|10329|10345.4|10340.4|10345.4|10340.4|10333.3|10328.3|158
1651841400000|2022-05-06 12:50:00|10345.2|10340.2|10355.6|10350.6|10355.6|10350.6|10340.8|10335.8|263
1651841700000|2022-05-06 12:55:00|10355.8|10350.8|10355.7|10350.7|10360.9|10355.9|10352.4|10347.4|169
1651842000000|2022-05-06 13:00:00|10356|10351|10354.8|10349.8|10356|10351|10346.6|10341.6|140
1651842300000|2022-05-06 13:05:00|10354.9|10349.9|10340.3|10335.3|10355.7|10350.7|10339.7|10334.7|182
1651842600000|2022-05-06 13:10:00|10340|10335|10343|10338|10346.5|10341.5|10337.4|10332.4|267
1651842900000|2022-05-06 13:15:00|10342.9|10337.9|10344.4|10339.4|10349.5|10344.5|10340|10335|42
1651843200000|2022-05-06 13:20:00|10344.3|10339.3|10339.6|10334.6|10344.3|10339.3|10337.9|10332.9|31
1651843500000|2022-05-06 13:25:00|10339.7|10334.7|10333.8|10328.8|10340.1|10335.1|10331.4|10326.4|72
1651843800000|2022-05-06 13:30:00|10333.9|10328.9|10339.5|10334.5|10341.9|10336.9|10328.7|10323.7|368
1651844100000|2022-05-06 13:35:00|10339.6|10334.6|10350.7|10345.7|10352.2|10347.2|10339.6|10334.6|91
1651844400000|2022-05-06 13:40:00|10351|10346|10350.1|10345.1|10351.2|10346.2|10342.2|10337.2|117
1651844700000|2022-05-06 13:45:00|10350.3|10345.3|10344.6|10339.6|10352.1|10347.1|10342.5|10337.5|147
1651845000000|2022-05-06 13:50:00|10344.8|10339.8|10327.3|10322.3|10348.5|10343.5|10325|10320|304
1651845300000|2022-05-06 13:55:00|10327.1|10322.1|10342.8|10337.8|10343.9|10338.9|10325.9|10320.9|311
1651845600000|2022-05-06 14:00:00|10342.7|10337.7|10337.6|10332.6|10344.8|10339.8|10333.4|10328.4|194
1651845900000|2022-05-06 14:05:00|10337.8|10332.8|10336.8|10331.8|10344.9|10339.9|10334.8|10329.8|285
1651846200000|2022-05-06 14:10:00|10336.9|10331.9|10335.5|10330.5|10338.9|10333.9|10329|10324|147
1651846500000|2022-05-06 14:15:00|10335.6|10330.6|10333|10328|10339|10334|10329.1|10324.1|253
1651846800000|2022-05-06 14:20:00|10333.1|10328.1|10334.7|10329.7|10337.9|10332.9|10329.7|10324.7|88
1651847100000|2022-05-06 14:25:00|10334.9|10329.9|10334.1|10329.1|10335.4|10330.4|10329.9|10324.9|176
1651847400000|2022-05-06 14:30:00|10334|10329|10346|10341|10346.6|10341.6|10333.1|10328.1|122
1651847700000|2022-05-06 14:35:00|10345.9|10340.9|10350.6|10345.6|10352.2|10347.2|10342.5|10337.5|132
1651848000000|2022-05-06 14:40:00|10350.5|10345.5|10349.8|10344.8|10352.3|10347.3|10343.6|10338.6|80
1651848300000|2022-05-06 14:45:00|10349.9|10344.9|10340.8|10335.8|10351.4|10346.4|10340.7|10335.7|64
1651848600000|2022-05-06 14:50:00|10341|10336|10333|10328|10344.2|10339.2|10332.1|10327.1|106
1651848900000|2022-05-06 14:55:00|10333.1|10328.1|10332.5|10327.5|10335.3|10330.3|10330.2|10325.2|81
1651849200000|2022-05-06 15:00:00|10332.6|10327.6|10330.8|10325.8|10334.6|10329.6|10328.9|10323.9|117
1651849500000|2022-05-06 15:05:00|10330.7|10325.7|10331.5|10326.5|10335.1|10330.1|10330.2|10325.2|78
1651849800000|2022-05-06 15:10:00|10331.7|10326.7|10333.2|10328.2|10336|10331|10329.4|10324.4|55
1651850100000|2022-05-06 15:15:00|10333.1|10328.1|10326.3|10321.3|10334.8|10329.8|10324.7|10319.7|69
1651850400000|2022-05-06 15:20:00|10326.2|10321.2|10320.1|10315.1|10326.9|10321.9|10319.3|10314.3|102
1651850700000|2022-05-06 15:25:00|10319.9|10314.9|10321.7|10316.7|10325.3|10320.3|10319|10314|137
1651851000000|2022-05-06 15:30:00|10321.6|10316.6|10328.2|10323.2|10328.7|10323.7|10320.6|10315.6|152
1651851300000|2022-05-06 15:35:00|10328.1|10323.1|10332.3|10327.3|10332.5|10327.5|10328.1|10323.1|105
1651851600000|2022-05-06 15:40:00|10332.2|10327.2|10332.8|10327.8|10334.3|10329.3|10329.6|10324.6|41
1651851900000|2022-05-06 15:45:00|10333|10328|10333.9|10328.9|10335.3|10330.3|10330.4|10325.4|67
1651852200000|2022-05-06 15:50:00|10333.8|10328.8|10336.7|10331.7|10337.4|10332.4|10333.2|10328.2|95
1651852500000|2022-05-06 15:55:00|10336.6|10331.6|10341.7|10336.7|10342|10337|10336.5|10331.5|21
1651852800000|2022-05-06 16:00:00|10341.6|10336.6|10335.9|10330.9|10342.4|10337.4|10333.9|10328.9|71
1651853100000|2022-05-06 16:05:00|10336.1|10331.1|10337.4|10332.4|10337.4|10332.4|10333.3|10328.3|75
1651853400000|2022-05-06 16:10:00|10337.3|10332.3|10340|10335|10340.6|10335.6|10335.1|10330.1|35
1651853700000|2022-05-06 16:15:00|10340.1|10335.1|10343.8|10338.8|10344.7|10339.7|10340.1|10335.1|45
1651854000000|2022-05-06 16:20:00|10343.7|10338.7|10340.8|10335.8|10343.8|10338.8|10339|10334|29
1651854300000|2022-05-06 16:25:00|10340.6|10335.6|10337|10332|10340.6|10335.6|10336.1|10331.1|5
1651854600000|2022-05-06 16:30:00|10336.9|10331.9|10336.3|10331.3|10339.8|10334.8|10336.2|10331.2|27
1651854900000|2022-05-06 16:35:00|10336.4|10331.4|10335.9|10330.9|10338.9|10333.9|10334.2|10329.2|43
1651855200000|2022-05-06 16:40:00|10335.8|10330.8|10338.2|10333.2|10339|10334|10335.5|10330.5|28
1651855500000|2022-05-06 16:45:00|10338.3|10333.3|10339.4|10334.4|10339.4|10334.4|10336.5|10331.5|15
1651855800000|2022-05-06 16:50:00|10339.3|10334.3|10340.2|10335.2|10342.4|10337.4|10338.6|10333.6|19
1651856100000|2022-05-06 16:55:00|10340.3|10335.3|10340.7|10335.7|10340.9|10335.9|10336.9|10331.9|58
1651856400000|2022-05-06 17:00:00|10340.6|10335.6|10337.6|10332.6|10343.2|10338.2|10336.9|10331.9|148
1651856700000|2022-05-06 17:05:00|10337.7|10332.7|10341.1|10336.1|10342.9|10337.9|10337.7|10332.7|18
1651857000000|2022-05-06 17:10:00|10341|10336|10343.5|10338.5|10343.5|10338.5|10340|10335|31
1651857300000|2022-05-06 17:15:00|10343.6|10338.6|10346.1|10341.1|10346.7|10341.7|10343.2|10338.2|107
1651857600000|2022-05-06 17:20:00|10346.2|10341.2|10345|10340|10347.4|10342.4|10344.4|10339.4|159
1651857900000|2022-05-06 17:25:00|10345.1|10340.1|10345.1|10340.1|10345.9|10340.9|10342.9|10337.9|30
1651858200000|2022-05-06 17:30:00|10345|10340|10345|10340|10345.9|10340.9|10343.8|10338.8|20
1651858500000|2022-05-06 17:35:00|10345.1|10340.1|10348.5|10343.5|10349.4|10344.4|10343.9|10338.9|41
1651858800000|2022-05-06 17:40:00|10348.4|10343.4|10349.5|10344.5|10350.6|10345.6|10346.5|10341.5|68
1651859100000|2022-05-06 17:45:00|10349.6|10344.6|10350.7|10345.7|10350.7|10345.7|10347.6|10342.6|74
1651859400000|2022-05-06 17:50:00|10350.9|10345.9|10353.8|10348.8|10354.4|10349.4|10350.4|10345.4|279
1651859700000|2022-05-06 17:55:00|10353.9|10348.9|10359.2|10354.2|10359.3|10354.3|10353.6|10348.6|216
1651860000000|2022-05-06 18:00:00|10359.5|10354.5|10357|10352|10360.1|10355.1|10355.7|10350.7|148
1651860300000|2022-05-06 18:05:00|10357.1|10352.1|10357.3|10352.3|10359.3|10354.3|10356.2|10351.2|51
1651860600000|2022-05-06 18:10:00|10357.4|10352.4|10355.2|10350.2|10357.5|10352.5|10353.4|10348.4|22
1651860900000|2022-05-06 18:15:00|10355.1|10350.1|10353.9|10348.9|10355.1|10350.1|10352|10347|41
1651861200000|2022-05-06 18:20:00|10354.2|10349.2|10355.5|10350.5|10355.7|10350.7|10353.7|10348.7|59
1651861500000|2022-05-06 18:25:00|10355.6|10350.6|10354.8|10349.8|10357.1|10352.1|10353.6|10348.6|13
1651861800000|2022-05-06 18:30:00|10355|10350|10360.9|10355.9|10361.6|10356.6|10355|10350|59
1651862100000|2022-05-06 18:35:00|10360.8|10355.8|10362.9|10357.9|10363.5|10358.5|10359.8|10354.8|151
1651862400000|2022-05-06 18:40:00|10362.7|10357.7|10362|10357|10363.5|10358.5|10360.8|10355.8|40
1651862700000|2022-05-06 18:45:00|10361.8|10356.8|10360.1|10355.1|10362.4|10357.4|10359.8|10354.8|31
1651863000000|2022-05-06 18:50:00|10360|10355|10354.8|10349.8|10360.4|10355.4|10354.8|10349.8|37
1651863300000|2022-05-06 18:55:00|10354.5|10349.5|10360.1|10355.1|10360.5|10355.5|10354.1|10349.1|226
1651863600000|2022-05-06 19:00:00|10360.3|10355.3|10361.3|10356.3|10363.7|10358.7|10359.5|10354.5|103
1651863900000|2022-05-06 19:05:00|10361.8|10356.8|10363.2|10358.2|10364|10359|10361.8|10356.8|99
1651864200000|2022-05-06 19:10:00|10363.1|10358.1|10360.6|10355.6|10363.1|10358.1|10360.5|10355.5|34
1651864500000|2022-05-06 19:15:00|10360.4|10355.4|10365.6|10360.6|10367.4|10362.4|10360.2|10355.2|285
1651864800000|2022-05-06 19:20:00|10365.4|10360.4|10369.8|10364.8|10369.8|10364.8|10364.9|10359.9|257
1651865100000|2022-05-06 19:25:00|10370|10365|10364.6|10359.6|10370.7|10365.7|10364.6|10359.6|38
1651865400000|2022-05-06 19:30:00|10364.7|10359.7|10362.4|10357.4|10365.2|10360.2|10360.9|10355.9|35
1651865700000|2022-05-06 19:35:00|10362.5|10357.5|10357.1|10352.1|10363|10358|10356.9|10351.9|20
1651866000000|2022-05-06 19:40:00|10357.2|10352.2|10354.5|10349.5|10358|10353|10352.6|10347.6|53
1651866300000|2022-05-06 19:45:00|10354.4|10349.4|10352.5|10347.5|10356.1|10351.1|10351.7|10346.7|59
1651866600000|2022-05-06 19:50:00|10352.4|10347.4|10357.5|10352.5|10357.6|10352.6|10351.9|10346.9|38
1651866900000|2022-05-06 19:55:00|10357.6|10352.6|10358.6|10353.6|10359.1|10354.1|10356.2|10351.2|53
1651867200000|2022-05-06 20:00:00|10358.5|10353.5|10362.2|10357.2|10362.3|10357.3|10358.1|10353.1|16
1651867500000|2022-05-06 20:05:00|10362.1|10357.1|10361.8|10356.8|10362.1|10357.1|10361.6|10356.6|6
1651867800000|2022-05-06 20:10:00|10361.9|10356.9|10360.6|10355.6|10361.9|10356.9|10360.1|10355.1|6
1651868100000|2022-05-06 20:15:00|10360.7|10355.7|10362.2|10357.2|10362.2|10357.2|10360.5|10355.5|8
1651868400000|2022-05-06 20:20:00|10362.3|10357.3|10363.2|10358.2|10364|10359|10362.3|10357.3|2
1651868700000|2022-05-06 20:25:00|10363.3|10358.3|10365.3|10360.3|10365.4|10360.4|10362.6|10357.6|16
1651869000000|2022-05-06 20:30:00|10365.2|10360.2|10363.8|10358.8|10365.3|10360.3|10363.8|10358.8|21
1651869300000|2022-05-06 20:35:00|10363.7|10358.7|10362.3|10357.3|10363.7|10358.7|10362.1|10357.1|16
1651869600000|2022-05-06 20:40:00|10362.2|10357.2|10365.7|10360.7|10365.7|10360.7|10361.7|10356.7|14
1651869900000|2022-05-06 20:45:00|10365.8|10360.8|10364.7|10359.7|10366|10361|10364|10359|14
1651870200000|2022-05-06 20:50:00|10364.6|10359.6|10362.2|10357.2|10364.6|10359.6|10362|10357|11
1651870500000|2022-05-06 20:55:00|10362.5|10357.5|10351.8|10342.8|10362.5|10357.5|10349.6|10342.8|5
1652054400000|2022-05-09 00:00:00|10374.4|10369.4|10374.5|10369.5|10376|10371|10373.4|10368.4|73
1652054700000|2022-05-09 00:05:00|10374.4|10369.4|10376.9|10371.9|10377.4|10372.4|10373.3|10368.3|91
1652055000000|2022-05-09 00:10:00|10376.8|10371.8|10378.7|10373.7|10379.2|10374.2|10376.5|10371.5|66
1652055300000|2022-05-09 00:15:00|10378.6|10373.6|10381.3|10376.3|10381.3|10376.3|10376.2|10371.2|84
1652055600000|2022-05-09 00:20:00|10381.2|10376.2|10378.7|10373.7|10381.2|10376.2|10377.4|10372.4|16
1652055900000|2022-05-09 00:25:00|10378.8|10373.8|10377.2|10372.2|10379.8|10374.8|10376.7|10371.7|11
1652056200000|2022-05-09 00:30:00|10377.3|10372.3|10381.3|10376.3|10381.3|10376.3|10377.3|10372.3|49
1652056500000|2022-05-09 00:35:00|10382.2|10377.2|10382.1|10377.1|10382.6|10377.6|10380|10375|39
1652056800000|2022-05-09 00:40:00|10382|10377|10381.4|10376.4|10382.8|10377.8|10381|10376|20
1652057100000|2022-05-09 00:45:00|10381.5|10376.5|10381.4|10376.4|10381.9|10376.9|10379.3|10374.3|16
1652057400000|2022-05-09 00:50:00|10381.8|10376.8|10383.2|10378.2|10384.6|10379.6|10381.4|10376.4|76
1652057700000|2022-05-09 00:55:00|10383.5|10378.5|10387.2|10382.2|10388.2|10383.2|10382.6|10377.6|69
1652058000000|2022-05-09 01:00:00|10387.3|10382.3|10388.6|10383.6|10390.1|10385.1|10387|10382|170
1652058300000|2022-05-09 01:05:00|10388.5|10383.5|10385.9|10380.9|10389.1|10384.1|10381.9|10376.9|47
1652058600000|2022-05-09 01:10:00|10385.8|10380.8|10383.6|10378.6|10386.5|10381.5|10380.6|10375.6|27
1652058900000|2022-05-09 01:15:00|10383.7|10378.7|10383.5|10378.5|10385.3|10380.3|10382|10377|32
1652059200000|2022-05-09 01:20:00|10383.6|10378.6|10387.5|10382.5|10387.7|10382.7|10383|10378|20
1652059500000|2022-05-09 01:25:00|10387.4|10382.4|10390|10385|10390.3|10385.3|10385.7|10380.7|31
1652059800000|2022-05-09 01:30:00|10390.1|10385.1|10388.6|10383.6|10391|10386|10388.3|10383.3|54
1652060100000|2022-05-09 01:35:00|10388.7|10383.7|10390.3|10385.3|10391.2|10386.2|10388.4|10383.4|23
1652060400000|2022-05-09 01:40:00|10390|10385|10384.7|10379.7|10390|10385|10384.6|10379.6|36
1652060700000|2022-05-09 01:45:00|10384.9|10379.9|10383.8|10378.8|10385.5|10380.5|10382.5|10377.5|37
1652061000000|2022-05-09 01:50:00|10384|10379|10381.6|10376.6|10385|10380|10381.4|10376.4|24
1652061300000|2022-05-09 01:55:00|10381.7|10376.7|10381.7|10376.7|10383|10378|10380.4|10375.4|11
1652061600000|2022-05-09 02:00:00|10381.8|10376.8|10385.6|10380.6|10386.5|10381.5|10381.8|10376.8|20
1652061900000|2022-05-09 02:05:00|10385.7|10380.7|10385.9|10380.9|10388|10383|10384.9|10379.9|22
1652062200000|2022-05-09 02:10:00|10385.8|10380.8|10389.6|10384.6|10390|10385|10384.5|10379.5|14
1652062500000|2022-05-09 02:15:00|10389.5|10384.5|10389|10384|10389.5|10384.5|10387.5|10382.5|4
1652062800000|2022-05-09 02:20:00|10389.1|10384.1|10386.1|10381.1|10389.6|10384.6|10386|10381|17
1652063100000|2022-05-09 02:25:00|10386.2|10381.2|10387.8|10382.8|10389.2|10384.2|10385.4|10380.4|13
1652063400000|2022-05-09 02:30:00|10387.7|10382.7|10388|10383|10388.2|10383.2|10385|10380|27
1652063700000|2022-05-09 02:35:00|10387.9|10382.9|10392|10387|10392.1|10387.1|10387.5|10382.5|208
1652064000000|2022-05-09 02:40:00|10392.1|10387.1|10395.1|10390.1|10395.9|10390.9|10391.4|10386.4|45
1652064300000|2022-05-09 02:45:00|10395|10390|10395.6|10390.6|10396|10391|10394|10389|32
1652064600000|2022-05-09 02:50:00|10395.7|10390.7|10394.6|10389.6|10395.7|10390.7|10394|10389|7
1652064900000|2022-05-09 02:55:00|10394.7|10389.7|10395.8|10390.8|10395.9|10390.9|10392.7|10387.7|31
1652065200000|2022-05-09 03:00:00|10395.6|10390.6|10395.5|10390.5|10396.5|10391.5|10393.5|10388.5|119
1652065500000|2022-05-09 03:05:00|10395.6|10390.6|10392.2|10387.2|10396.1|10391.1|10390.8|10385.8|30
1652065800000|2022-05-09 03:10:00|10392.1|10387.1|10395.2|10390.2|10395.8|10390.8|10392.1|10387.1|27
1652066100000|2022-05-09 03:15:00|10395.1|10390.1|10396.9|10391.9|10397.6|10392.6|10394.8|10389.8|58
1652066400000|2022-05-09 03:20:00|10397|10392|10394.3|10389.3|10398.2|10393.2|10394.2|10389.2|44
1652066700000|2022-05-09 03:25:00|10394.2|10389.2|10394.4|10389.4|10394.8|10389.8|10393.3|10388.3|30
1652067000000|2022-05-09 03:30:00|10394.5|10389.5|10391.6|10386.6|10394.5|10389.5|10391.6|10386.6|24
1652067300000|2022-05-09 03:35:00|10391.5|10386.5|10394.3|10389.3|10394.5|10389.5|10391.1|10386.1|121
1652067600000|2022-05-09 03:40:00|10394|10389|10395.1|10390.1|10395.5|10390.5|10393.3|10388.3|21
1652067900000|2022-05-09 03:45:00|10395.2|10390.2|10399.5|10394.5|10399.5|10394.5|10395|10390|94
1652068200000|2022-05-09 03:50:00|10399.8|10394.8|10396.4|10391.4|10400.1|10395.1|10395.5|10390.5|41
1652068500000|2022-05-09 03:55:00|10396.3|10391.3|10394.5|10389.5|10397.1|10392.1|10394.4|10389.4|3
1652068800000|2022-05-09 04:00:00|10394.6|10389.6|10393.9|10388.9|10394.9|10389.9|10392.5|10387.5|38
1652069100000|2022-05-09 04:05:00|10394|10389|10395.2|10390.2|10395.2|10390.2|10393.5|10388.5|2
1652069400000|2022-05-09 04:10:00|10395.1|10390.1|10396.4|10391.4|10398.6|10393.6|10395|10390|16
1652069700000|2022-05-09 04:15:00|10396.5|10391.5|10394.4|10389.4|10398.1|10393.1|10394.1|10389.1|9
1652070000000|2022-05-09 04:20:00|10394.3|10389.3|10393.9|10388.9|10395.1|10390.1|10392.8|10387.8|82
1652070300000|2022-05-09 04:25:00|10394|10389|10390.8|10385.8|10394.4|10389.4|10390.4|10385.4|26
1652070600000|2022-05-09 04:30:00|10390.7|10385.7|10392.2|10387.2|10392.2|10387.2|10390.7|10385.7|17
1652070900000|2022-05-09 04:35:00|10392.3|10387.3|10395.4|10390.4|10396.4|10391.4|10392.3|10387.3|17
1652071200000|2022-05-09 04:40:00|10395.3|10390.3|10394.2|10389.2|10397|10392|10393.8|10388.8|6
1652071500000|2022-05-09 04:45:00|10394.3|10389.3|10395.4|10390.4|10395.8|10390.8|10394.1|10389.1|0
1652071800000|2022-05-09 04:50:00|10395.3|10390.3|10395.8|10390.8|10396.9|10391.9|10395.2|10390.2|2
1652072100000|2022-05-09 04:55:00|10395.7|10390.7|10395.4|10390.4|10397.6|10392.6|10394.4|10389.4|8
1652072400000|2022-05-09 05:00:00|10395.5|10390.5|10399.5|10394.5|10400.6|10395.6|10395.4|10390.4|13
1652072700000|2022-05-09 05:05:00|10399.3|10394.3|10399.7|10394.7|10400.1|10395.1|10397.6|10392.6|8
1652073000000|2022-05-09 05:10:00|10399.6|10394.6|10399.8|10394.8|10401.1|10396.1|10399|10394|14
1652073300000|2022-05-09 05:15:00|10399.6|10394.6|10400.6|10395.6|10401.1|10396.1|10399.1|10394.1|27
1652073600000|2022-05-09 05:20:00|10400.5|10395.5|10402.1|10397.1|10402.6|10397.6|10400.4|10395.4|111
1652073900000|2022-05-09 05:25:00|10402|10397|10401.1|10396.1|10403.8|10398.8|10400.4|10395.4|23
1652074200000|2022-05-09 05:30:00|10401|10396|10400.9|10395.9|10401.1|10396.1|10398.8|10393.8|27
1652074500000|2022-05-09 05:35:00|10400.8|10395.8|10397.2|10392.2|10402.8|10397.8|10396.8|10391.8|35
1652074800000|2022-05-09 05:40:00|10397.3|10392.3|10399.2|10394.2|10400.3|10395.3|10396.6|10391.6|36
1652075100000|2022-05-09 05:45:00|10399.3|10394.3|10400.9|10395.9|10402.2|10397.2|10399.2|10394.2|17
1652075400000|2022-05-09 05:50:00|10400.8|10395.8|10400.1|10395.1|10402.3|10397.3|10399.5|10394.5|19
1652075700000|2022-05-09 05:55:00|10400.2|10395.2|10400.3|10395.3|10402.7|10397.7|10399.6|10394.6|19
1652076000000|2022-05-09 06:00:00|10400.5|10395.5|10396.1|10391.1|10402|10397|10396.1|10391.1|81
1652076300000|2022-05-09 06:05:00|10396.2|10391.2|10398|10393|10401.8|10396.8|10395.2|10390.2|28
1652076600000|2022-05-09 06:10:00|10398.1|10393.1|10399|10394|10400|10395|10395.7|10390.7|15
1652076900000|2022-05-09 06:15:00|10399.1|10394.1|10399.2|10394.2|10401.1|10396.1|10397.6|10392.6|14
1652077200000|2022-05-09 06:20:00|10399.3|10394.3|10400.7|10395.7|10402.1|10397.1|10399|10394|12
1652077500000|2022-05-09 06:25:00|10400.8|10395.8|10397.7|10392.7|10401.7|10396.7|10396.2|10391.2|18
1652077800000|2022-05-09 06:30:00|10397.8|10392.8|10398.9|10393.9|10399.7|10394.7|10397|10392|121
1652078100000|2022-05-09 06:35:00|10399|10394|10398.1|10393.1|10399.6|10394.6|10396.9|10391.9|22
1652078400000|2022-05-09 06:40:00|10398.6|10393.6|10402.6|10397.6|10402.8|10397.8|10398.6|10393.6|37
1652078700000|2022-05-09 06:45:00|10402.5|10397.5|10402.7|10397.7|10403.6|10398.6|10401.4|10396.4|102
1652079000000|2022-05-09 06:50:00|10402.8|10397.8|10411.8|10406.8|10411.8|10406.8|10402.8|10397.8|153
1652079300000|2022-05-09 06:55:00|10411.7|10406.7|10406|10401|10411.8|10406.8|10405.4|10400.4|49
1652079600000|2022-05-09 07:00:00|10406.1|10401.1|10400.7|10395.7|10409.4|10404.4|10399.3|10394.3|98
1652079900000|2022-05-09 07:05:00|10400.6|10395.6|10402.8|10397.8|10402.8|10397.8|10399.9|10394.9|70
1652080200000|2022-05-09 07:10:00|10402.7|10397.7|10393.8|10388.8|10403.1|10398.1|10391.3|10386.3|146
1652080500000|2022-05-09 07:15:00|10393.9|10388.9|10397.2|10392.2|10399.3|10394.3|10393.9|10388.9|60
1652080800000|2022-05-09 07:20:00|10397.1|10392.1|10405.9|10400.9|10406.1|10401.1|10396.2|10391.2|55
1652081100000|2022-05-09 07:25:00|10405.8|10400.8|10395.1|10390.1|10406.4|10401.4|10392.6|10387.6|114
1652081400000|2022-05-09 07:30:00|10395.2|10390.2|10392.1|10387.1|10399.6|10394.6|10390.2|10385.2|83
1652081700000|2022-05-09 07:35:00|10392|10387|10385.5|10380.5|10392|10387|10385.5|10380.5|156
1652082000000|2022-05-09 07:40:00|10385.6|10380.6|10394.6|10389.6|10394.6|10389.6|10385.4|10380.4|69
1652082300000|2022-05-09 07:45:00|10394.7|10389.7|10389|10384|10395.1|10390.1|10388.8|10383.8|236
1652082600000|2022-05-09 07:50:00|10388.8|10383.8|10399.8|10394.8|10400.3|10395.3|10388.8|10383.8|173
1652082900000|2022-05-09 07:55:00|10399.9|10394.9|10397|10392|10402.8|10397.8|10396|10391|189
1652083200000|2022-05-09 08:00:00|10397.1|10392.1|10398.8|10393.8|10400.8|10395.8|10396.4|10391.4|33
1652083500000|2022-05-09 08:05:00|10398.6|10393.6|10393.8|10388.8|10399.4|10394.4|10391.3|10386.3|47
1652083800000|2022-05-09 08:10:00|10393.7|10388.7|10395|10390|10397.5|10392.5|10392.9|10387.9|65
1652084100000|2022-05-09 08:15:00|10395.1|10390.1|10397.9|10392.9|10398.2|10393.2|10393.1|10388.1|93
1652084400000|2022-05-09 08:20:00|10397.8|10392.8|10398.1|10393.1|10399.3|10394.3|10395.1|10390.1|30
1652084700000|2022-05-09 08:25:00|10398.2|10393.2|10391.6|10386.6|10398.6|10393.6|10391.5|10386.5|190
1652085000000|2022-05-09 08:30:00|10391.7|10386.7|10396.7|10391.7|10398|10393|10391.6|10386.6|23
1652085300000|2022-05-09 08:35:00|10396.6|10391.6|10399|10394|10399.8|10394.8|10394.8|10389.8|47
1652085600000|2022-05-09 08:40:00|10398.9|10393.9|10402.3|10397.3|10403|10398|10398.8|10393.8|83
1652085900000|2022-05-09 08:45:00|10402.4|10397.4|10405.7|10400.7|10405.7|10400.7|10401.4|10396.4|87
1652086200000|2022-05-09 08:50:00|10406.2|10401.2|10401.2|10396.2|10406.6|10401.6|10401.2|10396.2|95
1652086500000|2022-05-09 08:55:00|10401.1|10396.1|10402.8|10397.8|10404.3|10399.3|10399.5|10394.5|32
1652086800000|2022-05-09 09:00:00|10402.9|10397.9|10398.3|10393.3|10404.1|10399.1|10397.3|10392.3|22
1652087100000|2022-05-09 09:05:00|10398.4|10393.4|10395.8|10390.8|10399.6|10394.6|10393.5|10388.5|173
1652087400000|2022-05-09 09:10:00|10395.9|10390.9|10394.3|10389.3|10395.9|10390.9|10392.7|10387.7|33
1652087700000|2022-05-09 09:15:00|10394.4|10389.4|10393.9|10388.9|10396.9|10391.9|10392.3|10387.3|72
1652088000000|2022-05-09 09:20:00|10394|10389|10394.5|10389.5|10395.2|10390.2|10392.9|10387.9|203
1652088300000|2022-05-09 09:25:00|10394.4|10389.4|10400|10395|10401.1|10396.1|10394|10389|22
1652088600000|2022-05-09 09:30:00|10399.9|10394.9|10398.9|10393.9|10400.7|10395.7|10398.9|10393.9|20
1652088900000|2022-05-09 09:35:00|10399|10394|10399.1|10394.1|10399.6|10394.6|10397.6|10392.6|34
1652089200000|2022-05-09 09:40:00|10398.9|10393.9|10395|10390|10399.5|10394.5|10394.3|10389.3|35
1652089500000|2022-05-09 09:45:00|10395.1|10390.1|10388.3|10383.3|10395.6|10390.6|10388|10383|91
1652089800000|2022-05-09 09:50:00|10388.2|10383.2|10390.8|10385.8|10390.9|10385.9|10386.4|10381.4|46
1652090100000|2022-05-09 09:55:00|10390.9|10385.9|10384.5|10379.5|10391|10386|10382.9|10377.9|66
1652090400000|2022-05-09 10:00:00|10384.6|10379.6|10382.8|10377.8|10386|10381|10382.3|10377.3|28
1652090700000|2022-05-09 10:05:00|10382.7|10377.7|10381.5|10376.5|10383.6|10378.6|10380.5|10375.5|40
1652091000000|2022-05-09 10:10:00|10381.4|10376.4|10376|10371|10385|10380|10376|10371|94
1652091300000|2022-05-09 10:15:00|10375.8|10370.8|10379.8|10374.8|10381.3|10376.3|10373.7|10368.7|152
1652091600000|2022-05-09 10:20:00|10379.9|10374.9|10378.8|10373.8|10381.2|10376.2|10378.5|10373.5|97
1652091900000|2022-05-09 10:25:00|10378.7|10373.7|10379.8|10374.8|10382.7|10377.7|10378.4|10373.4|62
1652092200000|2022-05-09 10:30:00|10380|10375|10380|10375|10381|10376|10378.3|10373.3|53
1652092500000|2022-05-09 10:35:00|10380.1|10375.1|10379.3|10374.3|10381.3|10376.3|10379.1|10374.1|44
1652092800000|2022-05-09 10:40:00|10379.4|10374.4|10378.6|10373.6|10381.6|10376.6|10378.1|10373.1|35
1652093100000|2022-05-09 10:45:00|10378.5|10373.5|10371.7|10366.7|10379.3|10374.3|10371.1|10366.1|66
1652093400000|2022-05-09 10:50:00|10371.6|10366.6|10374.6|10369.6|10375.2|10370.2|10370.5|10365.5|44
1652093700000|2022-05-09 10:55:00|10374.7|10369.7|10372|10367|10375.2|10370.2|10368.2|10363.2|32
1652094000000|2022-05-09 11:00:00|10372.1|10367.1|10377.9|10372.9|10378.5|10373.5|10372|10367|72
1652094300000|2022-05-09 11:05:00|10377.8|10372.8|10378.1|10373.1|10380.4|10375.4|10376.6|10371.6|68
1652094600000|2022-05-09 11:10:00|10378|10373|10376.1|10371.1|10380.1|10375.1|10374.7|10369.7|36
1652094900000|2022-05-09 11:15:00|10376|10371|10375.2|10370.2|10376.9|10371.9|10373.6|10368.6|44
1652095200000|2022-05-09 11:20:00|10375.3|10370.3|10380|10375|10380.5|10375.5|10375.3|10370.3|26
1652095500000|2022-05-09 11:25:00|10379.9|10374.9|10376.1|10371.1|10381|10376|10374.5|10369.5|29
1652095800000|2022-05-09 11:30:00|10376|10371|10373.2|10368.2|10376.4|10371.4|10372.6|10367.6|33
1652096100000|2022-05-09 11:35:00|10373.3|10368.3|10372.2|10367.2|10374.3|10369.3|10370.8|10365.8|129
1652096400000|2022-05-09 11:40:00|10371.9|10366.9|10369.6|10364.6|10372.5|10367.5|10368.8|10363.8|18
1652096700000|2022-05-09 11:45:00|10369.8|10364.8|10372.7|10367.7|10374|10369|10369.8|10364.8|42
1652097000000|2022-05-09 11:50:00|10372.6|10367.6|10369.6|10364.6|10372.8|10367.8|10369.1|10364.1|30
1652097300000|2022-05-09 11:55:00|10369.8|10364.8|10367.7|10362.7|10369.8|10364.8|10363.3|10358.3|72
1652097600000|2022-05-09 12:00:00|10367.8|10362.8|10362|10357|10369.2|10364.2|10361.7|10356.7|90
1652097900000|2022-05-09 12:05:00|10361.9|10356.9|10354.3|10349.3|10361.9|10356.9|10344.8|10339.8|221
1652098200000|2022-05-09 12:10:00|10354.1|10349.1|10355.5|10350.5|10358.2|10353.2|10353|10348|92
1652098500000|2022-05-09 12:15:00|10355.4|10350.4|10358.3|10353.3|10361.8|10356.8|10354.3|10349.3|43
1652098800000|2022-05-09 12:20:00|10358.2|10353.2|10349.7|10344.7|10358.2|10353.2|10347.8|10342.8|106
1652099100000|2022-05-09 12:25:00|10350.1|10345.1|10349.9|10344.9|10351.6|10346.6|10347.1|10342.1|57
1652099400000|2022-05-09 12:30:00|10349.8|10344.8|10343.1|10338.1|10350.7|10345.7|10342.6|10337.6|97
1652099700000|2022-05-09 12:35:00|10343.3|10338.3|10344.6|10339.6|10346.1|10341.1|10341.7|10336.7|68
1652100000000|2022-05-09 12:40:00|10344.7|10339.7|10347.7|10342.7|10348.9|10343.9|10342|10337|77
1652100300000|2022-05-09 12:45:00|10347.6|10342.6|10348.2|10343.2|10350.6|10345.6|10346.9|10341.9|50
1652100600000|2022-05-09 12:50:00|10348.3|10343.3|10352.1|10347.1|10354.3|10349.3|10348.3|10343.3|114
1652100900000|2022-05-09 12:55:00|10352|10347|10351.1|10346.1|10352|10347|10346.9|10341.9|71
1652101200000|2022-05-09 13:00:00|10351|10346|10351.9|10346.9|10355|10350|10350.4|10345.4|84
1652101500000|2022-05-09 13:05:00|10351.7|10346.7|10359.9|10354.9|10359.9|10354.9|10351|10346|65
1652101800000|2022-05-09 13:10:00|10359.8|10354.8|10362.3|10357.3|10368.3|10363.3|10359.5|10354.5|184
1652102100000|2022-05-09 13:15:00|10363.2|10358.2|10367.6|10362.6|10367.7|10362.7|10362.2|10357.2|35
1652102400000|2022-05-09 13:20:00|10367.7|10362.7|10366.7|10361.7|10370.1|10365.1|10366|10361|48
1652102700000|2022-05-09 13:25:00|10366.8|10361.8|10367.5|10362.5|10368.6|10363.6|10366|10361|21
1652103000000|2022-05-09 13:30:00|10367.6|10362.6|10370.8|10365.8|10373.2|10368.2|10364.2|10359.2|133
1652103300000|2022-05-09 13:35:00|10370.7|10365.7|10367.7|10362.7|10371.1|10366.1|10364.4|10359.4|67
1652103600000|2022-05-09 13:40:00|10367.9|10362.9|10371.2|10366.2|10378.9|10373.9|10367.5|10362.5|294
1652103900000|2022-05-09 13:45:00|10371.1|10366.1|10377.9|10372.9|10380.3|10375.3|10370.9|10365.9|147
1652104200000|2022-05-09 13:50:00|10377.8|10372.8|10374.6|10369.6|10379.6|10374.6|10372.6|10367.6|71
1652104500000|2022-05-09 13:55:00|10374.7|10369.7|10382|10377|10383.4|10378.4|10373.4|10368.4|59
1652104800000|2022-05-09 14:00:00|10382.2|10377.2|10382.2|10377.2|10384.9|10379.9|10380.1|10375.1|193
1652105100000|2022-05-09 14:05:00|10382.1|10377.1|10384.1|10379.1|10385.2|10380.2|10380.7|10375.7|124
1652105400000|2022-05-09 14:10:00|10384|10379|10383.3|10378.3|10385|10380|10381.9|10376.9|335
1652105700000|2022-05-09 14:15:00|10383.6|10378.6|10389.3|10384.3|10389.3|10384.3|10381.8|10376.8|209
1652106000000|2022-05-09 14:20:00|10389.5|10384.5|10386|10381|10390.2|10385.2|10383.3|10378.3|484
1652106300000|2022-05-09 14:25:00|10386.1|10381.1|10385.7|10380.7|10386.4|10381.4|10383.2|10378.2|172
1652106600000|2022-05-09 14:30:00|10385.8|10380.8|10386.7|10381.7|10389.5|10384.5|10385|10380|59
1652106900000|2022-05-09 14:35:00|10386.5|10381.5|10391.5|10386.5|10391.7|10386.7|10384.5|10379.5|294
1652107200000|2022-05-09 14:40:00|10391.4|10386.4|10387|10382|10391.4|10386.4|10386.2|10381.2|229
1652107500000|2022-05-09 14:45:00|10386.9|10381.9|10392.5|10387.5|10394|10389|10386.6|10381.6|131
1652107800000|2022-05-09 14:50:00|10392.4|10387.4|10387.8|10382.8|10392.4|10387.4|10385.9|10380.9|48
1652108100000|2022-05-09 14:55:00|10387.9|10382.9|10387.8|10382.8|10390.4|10385.4|10385.6|10380.6|58
1652108400000|2022-05-09 15:00:00|10387.7|10382.7|10384.9|10379.9|10388.1|10383.1|10382.7|10377.7|130
1652108700000|2022-05-09 15:05:00|10385|10380|10380.4|10375.4|10386.2|10381.2|10379.7|10374.7|192
1652109000000|2022-05-09 15:10:00|10380.5|10375.5|10381.9|10376.9|10382.9|10377.9|10379.8|10374.8|63
1652109300000|2022-05-09 15:15:00|10381.8|10376.8|10380.9|10375.9|10381.9|10376.9|10379.6|10374.6|47
1652109600000|2022-05-09 15:20:00|10381.3|10376.3|10380.5|10375.5|10383|10378|10379.8|10374.8|93
1652109900000|2022-05-09 15:25:00|10380.8|10375.8|10381.8|10376.8|10382.5|10377.5|10379.6|10374.6|68
1652110200000|2022-05-09 15:30:00|10381.7|10376.7|10381.2|10376.2|10383.3|10378.3|10380.4|10375.4|113
1652110500000|2022-05-09 15:35:00|10381.1|10376.1|10374.3|10369.3|10383.2|10378.2|10374.2|10369.2|23
1652110800000|2022-05-09 15:40:00|10374.4|10369.4|10374.7|10369.7|10376.7|10371.7|10372.8|10367.8|46
1652111100000|2022-05-09 15:45:00|10374.8|10369.8|10369.3|10364.3|10374.8|10369.8|10366.6|10361.6|82
1652111400000|2022-05-09 15:50:00|10369.5|10364.5|10363.4|10358.4|10369.5|10364.5|10362.4|10357.4|83
1652111700000|2022-05-09 15:55:00|10363.5|10358.5|10365|10360|10367.6|10362.6|10359.8|10354.8|155
1652112000000|2022-05-09 16:00:00|10364.9|10359.9|10365.6|10360.6|10366.6|10361.6|10362.8|10357.8|47
1652112300000|2022-05-09 16:05:00|10365.7|10360.7|10360.1|10355.1|10365.7|10360.7|10358.6|10353.6|136
1652112600000|2022-05-09 16:10:00|10360|10355|10346.5|10341.5|10360.3|10355.3|10346.5|10341.5|188
1652112900000|2022-05-09 16:15:00|10346.6|10341.6|10342.4|10337.4|10346.7|10341.7|10342.2|10337.2|186
1652113200000|2022-05-09 16:20:00|10342.3|10337.3|10339.4|10334.4|10343.9|10338.9|10338.1|10333.1|176
1652113500000|2022-05-09 16:25:00|10339.2|10334.2|10335.1|10330.1|10340.5|10335.5|10333.8|10328.8|159
1652113800000|2022-05-09 16:30:00|10335.3|10330.3|10334.8|10329.8|10337.5|10332.5|10333.3|10328.3|140
1652114100000|2022-05-09 16:35:00|10334.4|10329.4|10339.8|10334.8|10340|10335|10334.3|10329.3|76
1652114400000|2022-05-09 16:40:00|10339.7|10334.7|10341.2|10336.2|10341.5|10336.5|10338.1|10333.1|81
1652114700000|2022-05-09 16:45:00|10341.3|10336.3|10345.1|10340.1|10346.4|10341.4|10341.3|10336.3|107
1652115000000|2022-05-09 16:50:00|10345.2|10340.2|10350.1|10345.1|10350.1|10345.1|10344.5|10339.5|288
1652115300000|2022-05-09 16:55:00|10350.4|10345.4|10352.5|10347.5|10352.6|10347.6|10349.4|10344.4|63
1652115600000|2022-05-09 17:00:00|10352.6|10347.6|10351.7|10346.7|10354.6|10349.6|10351.1|10346.1|74
1652115900000|2022-05-09 17:05:00|10351.6|10346.6|10353.3|10348.3|10353.4|10348.4|10351.5|10346.5|58
1652116200000|2022-05-09 17:10:00|10353.2|10348.2|10359.7|10354.7|10360.5|10355.5|10353.2|10348.2|104
1652116500000|2022-05-09 17:15:00|10359.8|10354.8|10357.8|10352.8|10360.8|10355.8|10356.6|10351.6|72
1652116800000|2022-05-09 17:20:00|10357.9|10352.9|10362.9|10357.9|10363.4|10358.4|10357.9|10352.9|77
1652117100000|2022-05-09 17:25:00|10362.8|10357.8|10357.5|10352.5|10363.2|10358.2|10357.1|10352.1|168
1652117400000|2022-05-09 17:30:00|10357.6|10352.6|10360.2|10355.2|10361.1|10356.1|10356.2|10351.2|42
1652117700000|2022-05-09 17:35:00|10360.3|10355.3|10366.8|10361.8|10366.8|10361.8|10360.3|10355.3|21
1652118000000|2022-05-09 17:40:00|10366.9|10361.9|10366.5|10361.5|10369.1|10364.1|10364.9|10359.9|71
1652118300000|2022-05-09 17:45:00|10366.6|10361.6|10367.7|10362.7|10370.3|10365.3|10364.9|10359.9|18
1652118600000|2022-05-09 17:50:00|10367.8|10362.8|10367.5|10362.5|10371.1|10366.1|10367.4|10362.4|157
1652118900000|2022-05-09 17:55:00|10367.7|10362.7|10367|10362|10368.5|10363.5|10362.6|10357.6|19
1652119200000|2022-05-09 18:00:00|10366.9|10361.9|10363.9|10358.9|10367.5|10362.5|10363.7|10358.7|30
1652119500000|2022-05-09 18:05:00|10364|10359|10367|10362|10367.2|10362.2|10363.7|10358.7|14
1652119800000|2022-05-09 18:10:00|10367.1|10362.1|10365.5|10360.5|10368.2|10363.2|10364.3|10359.3|11
1652120100000|2022-05-09 18:15:00|10365.4|10360.4|10362|10357|10365.5|10360.5|10359.2|10354.2|87
1652120400000|2022-05-09 18:20:00|10362.1|10357.1|10367.6|10362.6|10368|10363|10362.1|10357.1|21
1652120700000|2022-05-09 18:25:00|10367.5|10362.5|10370.8|10365.8|10371.3|10366.3|10367.5|10362.5|142
1652121000000|2022-05-09 18:30:00|10370.7|10365.7|10369.5|10364.5|10372.5|10367.5|10368.8|10363.8|80
1652121300000|2022-05-09 18:35:00|10369.7|10364.7|10367.7|10362.7|10369.8|10364.8|10366|10361|27
1652121600000|2022-05-09 18:40:00|10367.8|10362.8|10366.2|10361.2|10368|10363|10365|10360|21
1652121900000|2022-05-09 18:45:00|10366.3|10361.3|10367.8|10362.8|10368.3|10363.3|10362.5|10357.5|40
1652122200000|2022-05-09 18:50:00|10367.9|10362.9|10363.3|10358.3|10369.4|10364.4|10362.1|10357.1|42
1652122500000|2022-05-09 18:55:00|10363.2|10358.2|10359.5|10354.5|10363.3|10358.3|10358.2|10353.2|307
1652122800000|2022-05-09 19:00:00|10359.4|10354.4|10359.3|10354.3|10362|10357|10356.5|10351.5|94
1652123100000|2022-05-09 19:05:00|10359.5|10354.5|10355.8|10350.8|10359.7|10354.7|10352.6|10347.6|39
1652123400000|2022-05-09 19:10:00|10355.9|10350.9|10353.3|10348.3|10355.9|10350.9|10351.5|10346.5|65
1652123700000|2022-05-09 19:15:00|10353|10348|10359.1|10354.1|10359.4|10354.4|10352.9|10347.9|38
1652124000000|2022-05-09 19:20:00|10359.2|10354.2|10359.7|10354.7|10360.6|10355.6|10358.1|10353.1|19
1652124300000|2022-05-09 19:25:00|10359.8|10354.8|10363.7|10358.7|10365.6|10360.6|10359.8|10354.8|36
1652124600000|2022-05-09 19:30:00|10363.9|10358.9|10362.9|10357.9|10366.2|10361.2|10362.9|10357.9|71
1652124900000|2022-05-09 19:35:00|10362.8|10357.8|10363.8|10358.8|10364.4|10359.4|10361.2|10356.2|94
1652125200000|2022-05-09 19:40:00|10363.9|10358.9|10363.8|10358.8|10366|10361|10361.9|10356.9|16
1652125500000|2022-05-09 19:45:00|10363.4|10358.4|10363.1|10358.1|10365.7|10360.7|10362|10357|37
1652125800000|2022-05-09 19:50:00|10363|10358|10367.8|10362.8|10368|10363|10362.8|10357.8|75
1652126100000|2022-05-09 19:55:00|10367.7|10362.7|10366.7|10361.7|10367.8|10362.8|10363.4|10358.4|141
1652126400000|2022-05-09 20:00:00|10366.6|10361.6|10364.6|10359.6|10366.7|10361.7|10363.5|10358.5|22
1652126700000|2022-05-09 20:05:00|10364.7|10359.7|10365.5|10360.5|10365.6|10360.6|10363.8|10358.8|7
1652127000000|2022-05-09 20:10:00|10365.6|10360.6|10365.5|10360.5|10365.9|10360.9|10364|10359|124
1652127300000|2022-05-09 20:15:00|10365.4|10360.4|10365.8|10360.8|10365.9|10360.9|10364.8|10359.8|16
1652127600000|2022-05-09 20:20:00|10365.9|10360.9|10365.8|10360.8|10366.2|10361.2|10365.7|10360.7|1
1652127900000|2022-05-09 20:25:00|10365.6|10360.6|10367|10362|10367.3|10362.3|10365.3|10360.3|1
1652128200000|2022-05-09 20:30:00|10367.2|10362.2|10366.8|10361.8|10367.3|10362.3|10366.3|10361.3|4
1652128500000|2022-05-09 20:35:00|10366.6|10361.6|10366.2|10361.2|10366.6|10361.6|10365.7|10360.7|20
1652128800000|2022-05-09 20:40:00|10366.3|10361.3|10366.2|10361.2|10366.7|10361.7|10366|10361|1
1652129100000|2022-05-09 20:45:00|10366.3|10361.3|10366.9|10361.9|10367.7|10362.7|10366.3|10361.3|22
1652129400000|2022-05-09 20:50:00|10367.1|10362.1|10367.8|10362.8|10368.1|10363.1|10367.1|10362.1|8
1652129700000|2022-05-09 20:55:00|10367.7|10362.7|10367.4|10360.4|10368.6|10363.6|10366.4|10360.4|7
1652140800000|2022-05-10 00:00:00|10364|10359|10365.3|10360.3|10371.3|10366.3|10363.5|10358.5|150
1652141100000|2022-05-10 00:05:00|10365.2|10360.2|10366.3|10361.3|10366.3|10361.3|10363.4|10358.4|58
1652141400000|2022-05-10 00:10:00|10366.2|10361.2|10369.1|10364.1|10370|10365|10365.8|10360.8|31
1652141700000|2022-05-10 00:15:00|10369.4|10364.4|10371.3|10366.3|10372.8|10367.8|10367.8|10362.8|77
1652142000000|2022-05-10 00:20:00|10371.6|10366.6|10367.8|10362.8|10372|10367|10366.7|10361.7|39
1652142300000|2022-05-10 00:25:00|10368.1|10363.1|10365.1|10360.1|10368.7|10363.7|10363.7|10358.7|23
1652142600000|2022-05-10 00:30:00|10365.2|10360.2|10362.5|10357.5|10365.6|10360.6|10361.3|10356.3|71
1652142900000|2022-05-10 00:35:00|10362.6|10357.6|10362.7|10357.7|10365|10360|10361|10356|74
1652143200000|2022-05-10 00:40:00|10362.6|10357.6|10365.3|10360.3|10366.2|10361.2|10362|10357|19
1652143500000|2022-05-10 00:45:00|10365.6|10360.6|10364.6|10359.6|10366.1|10361.1|10362.7|10357.7|20
1652143800000|2022-05-10 00:50:00|10364.3|10359.3|10365|10360|10366|10361|10362.1|10357.1|25
1652144100000|2022-05-10 00:55:00|10365.3|10360.3|10365.8|10360.8|10368.5|10363.5|10363.9|10358.9|37
1652144400000|2022-05-10 01:00:00|10365.7|10360.7|10366.1|10361.1|10368.5|10363.5|10363|10358|22
1652144700000|2022-05-10 01:05:00|10366.3|10361.3|10360.3|10355.3|10366.6|10361.6|10358.8|10353.8|42
1652145000000|2022-05-10 01:10:00|10360.5|10355.5|10357.2|10352.2|10361.7|10356.7|10357|10352|43
1652145300000|2022-05-10 01:15:00|10357.1|10352.1|10356|10351|10357.6|10352.6|10355.5|10350.5|33
1652145600000|2022-05-10 01:20:00|10356.1|10351.1|10359.4|10354.4|10360.2|10355.2|10355.2|10350.2|35
1652145900000|2022-05-10 01:25:00|10359.5|10354.5|10360.3|10355.3|10360.8|10355.8|10358.2|10353.2|17
1652146200000|2022-05-10 01:30:00|10360.4|10355.4|10360.4|10355.4|10363.1|10358.1|10357.8|10352.8|17
1652146500000|2022-05-10 01:35:00|10360.5|10355.5|10358.1|10353.1|10362|10357|10358.1|10353.1|39
1652146800000|2022-05-10 01:40:00|10358.2|10353.2|10363.2|10358.2|10364.8|10359.8|10357.7|10352.7|38
1652147100000|2022-05-10 01:45:00|10363.3|10358.3|10362.5|10357.5|10364.6|10359.6|10361.5|10356.5|24
1652147400000|2022-05-10 01:50:00|10362.6|10357.6|10361.6|10356.6|10362.7|10357.7|10358.8|10353.8|28
1652147700000|2022-05-10 01:55:00|10361.5|10356.5|10363.8|10358.8|10364.2|10359.2|10359.1|10354.1|48
1652148000000|2022-05-10 02:00:00|10363.4|10358.4|10361.8|10356.8|10363.5|10358.5|10359.5|10354.5|25
1652148300000|2022-05-10 02:05:00|10361.9|10356.9|10362.1|10357.1|10366.3|10361.3|10361.8|10356.8|27
1652148600000|2022-05-10 02:10:00|10362.2|10357.2|10357.7|10352.7|10362.2|10357.2|10356.9|10351.9|45
1652148900000|2022-05-10 02:15:00|10357.6|10352.6|10353.2|10348.2|10358.6|10353.6|10353.1|10348.1|77
1652149200000|2022-05-10 02:20:00|10353.1|10348.1|10354.8|10349.8|10356.2|10351.2|10351.6|10346.6|52
1652149500000|2022-05-10 02:25:00|10354.9|10349.9|10351|10346|10357.7|10352.7|10350.6|10345.6|45
1652149800000|2022-05-10 02:30:00|10351.1|10346.1|10353.8|10348.8|10354.1|10349.1|10351|10346|38
1652150100000|2022-05-10 02:35:00|10353.5|10348.5|10349.3|10344.3|10354.4|10349.4|10348.1|10343.1|41
1652150400000|2022-05-10 02:40:00|10349.2|10344.2|10352.5|10347.5|10354.1|10349.1|10349.2|10344.2|52
1652150700000|2022-05-10 02:45:00|10352.6|10347.6|10351|10346|10353.3|10348.3|10351|10346|20
1652151000000|2022-05-10 02:50:00|10351.1|10346.1|10353|10348|10355.5|10350.5|10351.1|10346.1|25
1652151300000|2022-05-10 02:55:00|10352.7|10347.7|10353.8|10348.8|10356.2|10351.2|10352.5|10347.5|40
1652151600000|2022-05-10 03:00:00|10354|10349|10353.8|10348.8|10355.1|10350.1|10352.6|10347.6|21
1652151900000|2022-05-10 03:05:00|10353.7|10348.7|10352.5|10347.5|10355|10350|10351.9|10346.9|5
1652152200000|2022-05-10 03:10:00|10352.6|10347.6|10354.9|10349.9|10355.6|10350.6|10352.5|10347.5|8
1652152500000|2022-05-10 03:15:00|10355|10350|10354.3|10349.3|10356.2|10351.2|10353.5|10348.5|8
1652152800000|2022-05-10 03:20:00|10354.4|10349.4|10355.7|10350.7|10356.2|10351.2|10354.3|10349.3|6
1652153100000|2022-05-10 03:25:00|10355.6|10350.6|10355|10350|10356.2|10351.2|10354.5|10349.5|8
1652153400000|2022-05-10 03:30:00|10354.9|10349.9|10353|10348|10355.2|10350.2|10352.4|10347.4|7
1652153700000|2022-05-10 03:35:00|10353.1|10348.1|10352|10347|10355.1|10350.1|10351|10346|16
1652154000000|2022-05-10 03:40:00|10351.7|10346.7|10351.9|10346.9|10352|10347|10350.6|10345.6|26
1652154300000|2022-05-10 03:45:00|10352|10347|10350.7|10345.7|10352.2|10347.2|10350.6|10345.6|8
1652154600000|2022-05-10 03:50:00|10350.8|10345.8|10350.3|10345.3|10352.5|10347.5|10350.1|10345.1|9
1652154900000|2022-05-10 03:55:00|10350|10345|10347.4|10342.4|10350|10345|10347.1|10342.1|15
1652155200000|2022-05-10 04:00:00|10347.5|10342.5|10347.2|10342.2|10349|10344|10347.2|10342.2|13
1652155500000|2022-05-10 04:05:00|10347.3|10342.3|10347.1|10342.1|10347.3|10342.3|10346.1|10341.1|27
1652155800000|2022-05-10 04:10:00|10347.3|10342.3|10348.5|10343.5|10348.6|10343.6|10347.3|10342.3|1
1652156100000|2022-05-10 04:15:00|10348.4|10343.4|10349|10344|10350|10345|10348.3|10343.3|4
1652156400000|2022-05-10 04:20:00|10348.9|10343.9|10349.2|10344.2|10349.6|10344.6|10346.9|10341.9|3
1652156700000|2022-05-10 04:25:00|10349.3|10344.3|10352.6|10347.6|10352.6|10347.6|10349.3|10344.3|6
1652157000000|2022-05-10 04:30:00|10352.5|10347.5|10348.6|10343.6|10352.7|10347.7|10347.9|10342.9|6
1652157300000|2022-05-10 04:35:00|10349|10344|10348.5|10343.5|10349.2|10344.2|10347.1|10342.1|5
1652157600000|2022-05-10 04:40:00|10348.6|10343.6|10349.4|10344.4|10349.6|10344.6|10347.4|10342.4|4
1652157900000|2022-05-10 04:45:00|10349.5|10344.5|10348.5|10343.5|10351.5|10346.5|10348.4|10343.4|3
1652158200000|2022-05-10 04:50:00|10348.4|10343.4|10350.5|10345.5|10351.2|10346.2|10348.4|10343.4|8
1652158500000|2022-05-10 04:55:00|10350.6|10345.6|10352|10347|10352.1|10347.1|10350.4|10345.4|5
1652158800000|2022-05-10 05:00:00|10352.1|10347.1|10352.3|10347.3|10353.7|10348.7|10350|10345|16
1652159100000|2022-05-10 05:05:00|10352.5|10347.5|10351|10346|10352.9|10347.9|10350|10345|7
1652159400000|2022-05-10 05:10:00|10351.1|10346.1|10348.9|10343.9|10351.4|10346.4|10348.9|10343.9|11
1652159700000|2022-05-10 05:15:00|10349|10344|10349.4|10344.4|10351.7|10346.7|10348.9|10343.9|15
1652160000000|2022-05-10 05:20:00|10349.6|10344.6|10352|10347|10353.6|10348.6|10349.6|10344.6|29
1652160300000|2022-05-10 05:25:00|10352.1|10347.1|10348.6|10343.6|10352.9|10347.9|10347.8|10342.8|11
1652160600000|2022-05-10 05:30:00|10348.8|10343.8|10349.4|10344.4|10350.4|10345.4|10348.3|10343.3|55
1652160900000|2022-05-10 05:35:00|10349.3|10344.3|10348.8|10343.8|10351.1|10346.1|10348.8|10343.8|7
1652161200000|2022-05-10 05:40:00|10348.7|10343.7|10345.8|10340.8|10349.1|10344.1|10344|10339|28
1652161500000|2022-05-10 05:45:00|10346|10341|10343.9|10338.9|10346.6|10341.6|10343.7|10338.7|27
1652161800000|2022-05-10 05:50:00|10343.8|10338.8|10345.7|10340.7|10346.7|10341.7|10343.1|10338.1|27
1652162100000|2022-05-10 05:55:00|10345.6|10340.6|10349.2|10344.2|10351.1|10346.1|10344.8|10339.8|21
1652162400000|2022-05-10 06:00:00|10349.5|10344.5|10349.1|10344.1|10352|10347|10347|10342|30
1652162700000|2022-05-10 06:05:00|10349.3|10344.3|10355.5|10350.5|10355.7|10350.7|10347.7|10342.7|327
1652163000000|2022-05-10 06:10:00|10355.4|10350.4|10352.9|10347.9|10356.2|10351.2|10351.5|10346.5|27
1652163300000|2022-05-10 06:15:00|10353|10348|10353.5|10348.5|10354.6|10349.6|10351.3|10346.3|6
1652163600000|2022-05-10 06:20:00|10353.4|10348.4|10352.9|10347.9|10354.1|10349.1|10350.8|10345.8|7
1652163900000|2022-05-10 06:25:00|10353|10348|10357.6|10352.6|10357.8|10352.8|10352.6|10347.6|33
1652164200000|2022-05-10 06:30:00|10357.8|10352.8|10359.3|10354.3|10359.8|10354.8|10356.7|10351.7|151
1652164500000|2022-05-10 06:35:00|10359.2|10354.2|10360|10355|10362.8|10357.8|10359|10354|32
1652164800000|2022-05-10 06:40:00|10359.8|10354.8|10359.6|10354.6|10363.5|10358.5|10359.1|10354.1|59
1652165100000|2022-05-10 06:45:00|10359.5|10354.5|10361.1|10356.1|10361.3|10356.3|10356.2|10351.2|44
1652165400000|2022-05-10 06:50:00|10360.9|10355.9|10361|10356|10363.7|10358.7|10359.4|10354.4|126
1652165700000|2022-05-10 06:55:00|10361.2|10356.2|10363.8|10358.8|10363.9|10358.9|10359.8|10354.8|43
1652166000000|2022-05-10 07:00:00|10363.5|10358.5|10368.5|10363.5|10370.8|10365.8|10361.2|10356.2|166
1652166300000|2022-05-10 07:05:00|10368.3|10363.3|10367.2|10362.2|10368.5|10363.5|10362.7|10357.7|79
1652166600000|2022-05-10 07:10:00|10367.3|10362.3|10366.4|10361.4|10369.3|10364.3|10366.2|10361.2|66
1652166900000|2022-05-10 07:15:00|10366.3|10361.3|10368.8|10363.8|10369.8|10364.8|10365.2|10360.2|47
1652167200000|2022-05-10 07:20:00|10368.7|10363.7|10362.5|10357.5|10369.8|10364.8|10362.1|10357.1|54
1652167500000|2022-05-10 07:25:00|10362.9|10357.9|10362.7|10357.7|10363.3|10358.3|10359.8|10354.8|74
1652167800000|2022-05-10 07:30:00|10362.8|10357.8|10362.3|10357.3|10367.4|10362.4|10362.2|10357.2|77
1652168100000|2022-05-10 07:35:00|10362.2|10357.2|10358.4|10353.4|10364.3|10359.3|10358.3|10353.3|46
1652168400000|2022-05-10 07:40:00|10358.3|10353.3|10354.9|10349.9|10358.3|10353.3|10353.4|10348.4|132
1652168700000|2022-05-10 07:45:00|10355|10350|10362.2|10357.2|10362.9|10357.9|10353.5|10348.5|33
1652169000000|2022-05-10 07:50:00|10361.8|10356.8|10363.2|10358.2|10363.2|10358.2|10358.6|10353.6|37
1652169300000|2022-05-10 07:55:00|10363.1|10358.1|10369|10364|10369|10364|10362.6|10357.6|40
1652169600000|2022-05-10 08:00:00|10369.2|10364.2|10361.9|10356.9|10369.2|10364.2|10358.8|10353.8|179
1652169900000|2022-05-10 08:05:00|10361.8|10356.8|10359.4|10354.4|10364.1|10359.1|10359.3|10354.3|41
1652170200000|2022-05-10 08:10:00|10359.5|10354.5|10363.3|10358.3|10364|10359|10358.5|10353.5|20
1652170500000|2022-05-10 08:15:00|10363.4|10358.4|10361.4|10356.4|10363.4|10358.4|10360|10355|10
1652170800000|2022-05-10 08:20:00|10361.5|10356.5|10363.7|10358.7|10363.8|10358.8|10359.6|10354.6|27
1652171100000|2022-05-10 08:25:00|10363.8|10358.8|10363.1|10358.1|10367.6|10362.6|10362.1|10357.1|68
1652171400000|2022-05-10 08:30:00|10363.2|10358.2|10358.8|10353.8|10363.2|10358.2|10357.1|10352.1|33
1652171700000|2022-05-10 08:35:00|10359|10354|10355.8|10350.8|10359.3|10354.3|10354.6|10349.6|15
1652172000000|2022-05-10 08:40:00|10356.2|10351.2|10356.6|10351.6|10359.8|10354.8|10356.2|10351.2|11
1652172300000|2022-05-10 08:45:00|10356.5|10351.5|10354|10349|10357.3|10352.3|10350|10345|57
1652172600000|2022-05-10 08:50:00|10354.1|10349.1|10354.4|10349.4|10356|10351|10353.1|10348.1|44
1652172900000|2022-05-10 08:55:00|10354.3|10349.3|10356.5|10351.5|10356.7|10351.7|10348.4|10343.4|32
1652173200000|2022-05-10 09:00:00|10356.4|10351.4|10352|10347|10356.4|10351.4|10349.5|10344.5|17
1652173500000|2022-05-10 09:05:00|10352.3|10347.3|10351.8|10346.8|10352.5|10347.5|10349.6|10344.6|17
1652173800000|2022-05-10 09:10:00|10351.5|10346.5|10353.5|10348.5|10354|10349|10351.3|10346.3|24
1652174100000|2022-05-10 09:15:00|10353.4|10348.4|10359.8|10354.8|10359.8|10354.8|10352.7|10347.7|54
1652174400000|2022-05-10 09:20:00|10359.7|10354.7|10363.9|10358.9|10364.5|10359.5|10359|10354|53
1652174700000|2022-05-10 09:25:00|10363.8|10358.8|10362.9|10357.9|10364.9|10359.9|10361.8|10356.8|24
1652175000000|2022-05-10 09:30:00|10363|10358|10360.9|10355.9|10363.3|10358.3|10360.2|10355.2|50
1652175300000|2022-05-10 09:35:00|10360.8|10355.8|10361.4|10356.4|10363.8|10358.8|10360.3|10355.3|18
1652175600000|2022-05-10 09:40:00|10361.5|10356.5|10366.1|10361.1|10367.5|10362.5|10360.8|10355.8|225
1652175900000|2022-05-10 09:45:00|10366|10361|10368.1|10363.1|10368.2|10363.2|10362.4|10357.4|15
1652176200000|2022-05-10 09:50:00|10368.5|10363.5|10378.8|10373.8|10379.3|10374.3|10368.5|10363.5|292
1652176500000|2022-05-10 09:55:00|10378.5|10373.5|10379.9|10374.9|10381.4|10376.4|10377.2|10372.2|203
1652176800000|2022-05-10 10:00:00|10380|10375|10380.7|10375.7|10381.9|10376.9|10378.9|10373.9|26
1652177100000|2022-05-10 10:05:00|10380.8|10375.8|10378.4|10373.4|10380.8|10375.8|10377.8|10372.8|15
1652177400000|2022-05-10 10:10:00|10378.7|10373.7|10375.3|10370.3|10378.9|10373.9|10375.3|10370.3|19
1652177700000|2022-05-10 10:15:00|10375.1|10370.1|10371.4|10366.4|10376.6|10371.6|10371.4|10366.4|33
1652178000000|2022-05-10 10:20:00|10371.5|10366.5|10373.3|10368.3|10373.6|10368.6|10370.4|10365.4|16
1652178300000|2022-05-10 10:25:00|10373.4|10368.4|10372.8|10367.8|10374.5|10369.5|10371.3|10366.3|6
1652178600000|2022-05-10 10:30:00|10372.3|10367.3|10369.8|10364.8|10372.9|10367.9|10369.4|10364.4|10
1652178900000|2022-05-10 10:35:00|10369.7|10364.7|10367.4|10362.4|10370.1|10365.1|10367|10362|16
1652179200000|2022-05-10 10:40:00|10367.3|10362.3|10366.8|10361.8|10367.4|10362.4|10364.2|10359.2|18
1652179500000|2022-05-10 10:45:00|10366.9|10361.9|10370.2|10365.2|10370.4|10365.4|10366.8|10361.8|27
1652179800000|2022-05-10 10:50:00|10370.3|10365.3|10373|10368|10374.2|10369.2|10368.9|10363.9|20
1652180100000|2022-05-10 10:55:00|10372.9|10367.9|10363.9|10358.9|10373.2|10368.2|10363.6|10358.6|32
1652180400000|2022-05-10 11:00:00|10363.8|10358.8|10364.4|10359.4|10364.6|10359.6|10360.9|10355.9|46
1652180700000|2022-05-10 11:05:00|10364.1|10359.1|10365.9|10360.9|10368.1|10363.1|10364.1|10359.1|22
1652181000000|2022-05-10 11:10:00|10365.8|10360.8|10361.4|10356.4|10365.8|10360.8|10361.2|10356.2|31
1652181300000|2022-05-10 11:15:00|10361.2|10356.2|10360.2|10355.2|10361.6|10356.6|10359.5|10354.5|75
1652181600000|2022-05-10 11:20:00|10360.1|10355.1|10359.6|10354.6|10360.8|10355.8|10356.5|10351.5|39
1652181900000|2022-05-10 11:25:00|10359.4|10354.4|10356.9|10351.9|10360.4|10355.4|10356.3|10351.3|23
1652182200000|2022-05-10 11:30:00|10356.8|10351.8|10353.8|10348.8|10357.4|10352.4|10353.4|10348.4|29
1652182500000|2022-05-10 11:35:00|10354.1|10349.1|10354.2|10349.2|10356.3|10351.3|10352.6|10347.6|30
1652182800000|2022-05-10 11:40:00|10354.1|10349.1|10361.2|10356.2|10361.3|10356.3|10354.1|10349.1|20
1652183100000|2022-05-10 11:45:00|10361.1|10356.1|10358.7|10353.7|10361.3|10356.3|10356.1|10351.1|18
1652183400000|2022-05-10 11:50:00|10358.8|10353.8|10363.3|10358.3|10363.3|10358.3|10356.7|10351.7|36
1652183700000|2022-05-10 11:55:00|10363.2|10358.2|10363.2|10358.2|10365.6|10360.6|10362|10357|64
1652184000000|2022-05-10 12:00:00|10363.6|10358.6|10363.7|10358.7|10365.7|10360.7|10361.4|10356.4|17
1652184300000|2022-05-10 12:05:00|10364|10359|10366.7|10361.7|10367.5|10362.5|10363.3|10358.3|26
1652184600000|2022-05-10 12:10:00|10366.6|10361.6|10363.9|10358.9|10369.6|10364.6|10363.8|10358.8|30
1652184900000|2022-05-10 12:15:00|10363.8|10358.8|10363.9|10358.9|10365.8|10360.8|10363.3|10358.3|22
1652185200000|2022-05-10 12:20:00|10364|10359|10365.3|10360.3|10369.1|10364.1|10364|10359|30
1652185500000|2022-05-10 12:25:00|10365.2|10360.2|10362.3|10357.3|10365.2|10360.2|10360.3|10355.3|51
1652185800000|2022-05-10 12:30:00|10362.4|10357.4|10363.7|10358.7|10365.9|10360.9|10361.4|10356.4|49
1652186100000|2022-05-10 12:35:00|10363.9|10358.9|10356.9|10351.9|10364.3|10359.3|10356.9|10351.9|15
1652186400000|2022-05-10 12:40:00|10357|10352|10361.8|10356.8|10362.9|10357.9|10357|10352|138
1652186700000|2022-05-10 12:45:00|10361.7|10356.7|10363.7|10358.7|10365.9|10360.9|10360.8|10355.8|34
1652187000000|2022-05-10 12:50:00|10363.6|10358.6|10361.8|10356.8|10363.9|10358.9|10360.1|10355.1|9
1652187300000|2022-05-10 12:55:00|10361.9|10356.9|10363.5|10358.5|10364.4|10359.4|10359.8|10354.8|14
1652187600000|2022-05-10 13:00:00|10363.2|10358.2|10357.5|10352.5|10364.1|10359.1|10357.4|10352.4|37
1652187900000|2022-05-10 13:05:00|10357.6|10352.6|10350.5|10345.5|10358.2|10353.2|10350.4|10345.4|40
1652188200000|2022-05-10 13:10:00|10350.6|10345.6|10353|10348|10353.6|10348.6|10346.4|10341.4|54
1652188500000|2022-05-10 13:15:00|10352.9|10347.9|10355.1|10350.1|10356.6|10351.6|10352.4|10347.4|64
1652188800000|2022-05-10 13:20:00|10355.2|10350.2|10360.5|10355.5|10363.3|10358.3|10355.2|10350.2|61
1652189100000|2022-05-10 13:25:00|10360.6|10355.6|10358.5|10353.5|10362.6|10357.6|10357.1|10352.1|31
1652189400000|2022-05-10 13:30:00|10358.6|10353.6|10356|10351|10358.9|10353.9|10354.6|10349.6|78
1652189700000|2022-05-10 13:35:00|10356.1|10351.1|10360.4|10355.4|10361.5|10356.5|10355.4|10350.4|166
1652190000000|2022-05-10 13:40:00|10360.5|10355.5|10368.3|10363.3|10368.3|10363.3|10358.8|10353.8|218
1652190300000|2022-05-10 13:45:00|10368.5|10363.5|10368|10363|10371.8|10366.8|10367.6|10362.6|84
1652190600000|2022-05-10 13:50:00|10367.8|10362.8|10364.4|10359.4|10368|10363|10361|10356|75
1652190900000|2022-05-10 13:55:00|10364.3|10359.3|10368.9|10363.9|10370.6|10365.6|10364.2|10359.2|46
1652191200000|2022-05-10 14:00:00|10369|10364|10371.8|10366.8|10378.3|10373.3|10362.3|10357.3|314
1652191500000|2022-05-10 14:05:00|10371.9|10366.9|10371|10366|10372.6|10367.6|10367.3|10362.3|49
1652191800000|2022-05-10 14:10:00|10370.9|10365.9|10365.7|10360.7|10370.9|10365.9|10363.4|10358.4|45
1652192100000|2022-05-10 14:15:00|10365.8|10360.8|10364.6|10359.6|10367.1|10362.1|10362.9|10357.9|33
1652192400000|2022-05-10 14:20:00|10364.7|10359.7|10366.5|10361.5|10367.8|10362.8|10362.6|10357.6|19
1652192700000|2022-05-10 14:25:00|10366.3|10361.3|10370.2|10365.2|10373.8|10368.8|10363.6|10358.6|485
1652193000000|2022-05-10 14:30:00|10370.1|10365.1|10373|10368|10376.8|10371.8|10368.2|10363.2|187
1652193300000|2022-05-10 14:35:00|10372.9|10367.9|10374.2|10369.2|10375.4|10370.4|10369.7|10364.7|23
1652193600000|2022-05-10 14:40:00|10374.1|10369.1|10373.7|10368.7|10378.3|10373.3|10372.9|10367.9|94
1652193900000|2022-05-10 14:45:00|10373.6|10368.6|10379.9|10374.9|10380.2|10375.2|10371.3|10366.3|76
1652194200000|2022-05-10 14:50:00|10380.1|10375.1|10375.4|10370.4|10383.6|10378.6|10374.8|10369.8|152
1652194500000|2022-05-10 14:55:00|10375.5|10370.5|10376|10371|10377.2|10372.2|10369.8|10364.8|58
1652194800000|2022-05-10 15:00:00|10375.9|10370.9|10384.4|10379.4|10387.2|10382.2|10373.3|10368.3|362
1652195100000|2022-05-10 15:05:00|10384.3|10379.3|10389.9|10384.9|10391.8|10386.8|10382.3|10377.3|279
1652195400000|2022-05-10 15:10:00|10390|10385|10386.9|10381.9|10390|10385|10384.3|10379.3|76
1652195700000|2022-05-10 15:15:00|10386.8|10381.8|10383.9|10378.9|10389.2|10384.2|10382.8|10377.8|54
1652196000000|2022-05-10 15:20:00|10383.6|10378.6|10384.7|10379.7|10386.6|10381.6|10383.6|10378.6|46
1652196300000|2022-05-10 15:25:00|10384.6|10379.6|10381.4|10376.4|10385.3|10380.3|10378.4|10373.4|110
1652196600000|2022-05-10 15:30:00|10381.5|10376.5|10379.8|10374.8|10384|10379|10376.9|10371.9|81
1652196900000|2022-05-10 15:35:00|10379.7|10374.7|10372.2|10367.2|10380.6|10375.6|10371.1|10366.1|284
1652197200000|2022-05-10 15:40:00|10372.3|10367.3|10375.5|10370.5|10379.5|10374.5|10371.3|10366.3|250
1652197500000|2022-05-10 15:45:00|10375.6|10370.6|10379.4|10374.4|10380.8|10375.8|10374.6|10369.6|269
1652197800000|2022-05-10 15:50:00|10379.5|10374.5|10381.8|10376.8|10382.6|10377.6|10378.8|10373.8|155
1652198100000|2022-05-10 15:55:00|10381.9|10376.9|10384|10379|10385.5|10380.5|10381.7|10376.7|190
1652198400000|2022-05-10 16:00:00|10383.9|10378.9|10381.1|10376.1|10388.6|10383.6|10378.6|10373.6|220
1652198700000|2022-05-10 16:05:00|10381|10376|10382|10377|10382.9|10377.9|10377.5|10372.5|57
1652199000000|2022-05-10 16:10:00|10381.8|10376.8|10376.8|10371.8|10381.8|10376.8|10373.9|10368.9|77
1652199300000|2022-05-10 16:15:00|10376.7|10371.7|10373.8|10368.8|10376.8|10371.8|10373.3|10368.3|93
1652199600000|2022-05-10 16:20:00|10373.9|10368.9|10378.6|10373.6|10378.6|10373.6|10373.5|10368.5|14
1652199900000|2022-05-10 16:25:00|10379|10374|10376.1|10371.1|10380.2|10375.2|10374.9|10369.9|17
1652200200000|2022-05-10 16:30:00|10375.9|10370.9|10380.3|10375.3|10381.8|10376.8|10374.4|10369.4|20
1652200500000|2022-05-10 16:35:00|10380.4|10375.4|10376.9|10371.9|10381|10376|10376.8|10371.8|39
1652200800000|2022-05-10 16:40:00|10377|10372|10375.4|10370.4|10378|10373|10375.1|10370.1|29
1652201100000|2022-05-10 16:45:00|10375.3|10370.3|10373.8|10368.8|10376.2|10371.2|10373.1|10368.1|46
1652201400000|2022-05-10 16:50:00|10373.9|10368.9|10378|10373|10378|10373|10372.5|10367.5|39
1652201700000|2022-05-10 16:55:00|10378.1|10373.1|10383.5|10378.5|10383.6|10378.6|10376.8|10371.8|162
1652202000000|2022-05-10 17:00:00|10383.6|10378.6|10380.6|10375.6|10385.8|10380.8|10379.4|10374.4|76
1652202300000|2022-05-10 17:05:00|10380.5|10375.5|10381.2|10376.2|10382.9|10377.9|10378.7|10373.7|37
1652202600000|2022-05-10 17:10:00|10381.3|10376.3|10385.9|10380.9|10387.7|10382.7|10381.3|10376.3|121
1652202900000|2022-05-10 17:15:00|10385.8|10380.8|10386.5|10381.5|10388.4|10383.4|10385.4|10380.4|84
1652203200000|2022-05-10 17:20:00|10386.4|10381.4|10388.3|10383.3|10389.9|10384.9|10385.1|10380.1|27
1652203500000|2022-05-10 17:25:00|10388.2|10383.2|10383.8|10378.8|10388.7|10383.7|10383.6|10378.6|131
1652203800000|2022-05-10 17:30:00|10383.9|10378.9|10385.1|10380.1|10387.4|10382.4|10383.7|10378.7|25
1652204100000|2022-05-10 17:35:00|10385.2|10380.2|10381.6|10376.6|10385.2|10380.2|10380|10375|27
1652204400000|2022-05-10 17:40:00|10381.5|10376.5|10380.6|10375.6|10381.8|10376.8|10379.4|10374.4|43
1652204700000|2022-05-10 17:45:00|10380.7|10375.7|10379.1|10374.1|10380.7|10375.7|10378.1|10373.1|65
1652205000000|2022-05-10 17:50:00|10379.2|10374.2|10377.4|10372.4|10379.4|10374.4|10375.5|10370.5|167
1652205300000|2022-05-10 17:55:00|10377.3|10372.3|10376.8|10371.8|10377.6|10372.6|10374.6|10369.6|27
1652205600000|2022-05-10 18:00:00|10376.7|10371.7|10375.3|10370.3|10378.4|10373.4|10375.2|10370.2|31
1652205900000|2022-05-10 18:05:00|10375.1|10370.1|10378.5|10373.5|10378.5|10373.5|10375.1|10370.1|7
1652206200000|2022-05-10 18:10:00|10378.4|10373.4|10377.1|10372.1|10379.5|10374.5|10376.7|10371.7|7
1652206500000|2022-05-10 18:15:00|10376.9|10371.9|10379.6|10374.6|10380.3|10375.3|10376.9|10371.9|110
1652206800000|2022-05-10 18:20:00|10379.5|10374.5|10379.8|10374.8|10379.9|10374.9|10378|10373|28
1652207100000|2022-05-10 18:25:00|10379.9|10374.9|10382.6|10377.6|10382.8|10377.8|10379.9|10374.9|42
1652207400000|2022-05-10 18:30:00|10382.7|10377.7|10384|10379|10385.5|10380.5|10382.5|10377.5|42
1652207700000|2022-05-10 18:35:00|10383.9|10378.9|10385|10380|10385.2|10380.2|10382.9|10377.9|27
1652208000000|2022-05-10 18:40:00|10385.2|10380.2|10380.7|10375.7|10386.5|10381.5|10380.5|10375.5|98
1652208300000|2022-05-10 18:45:00|10381|10376|10383.7|10378.7|10385.3|10380.3|10381|10376|123
1652208600000|2022-05-10 18:50:00|10383.8|10378.8|10383.4|10378.4|10384.7|10379.7|10381.5|10376.5|33
1652208900000|2022-05-10 18:55:00|10383.3|10378.3|10385.1|10380.1|10386.2|10381.2|10383.1|10378.1|575
1652209200000|2022-05-10 19:00:00|10385|10380|10382.1|10377.1|10385.1|10380.1|10381.1|10376.1|314
1652209500000|2022-05-10 19:05:00|10382|10377|10381.4|10376.4|10382.5|10377.5|10378|10373|34
1652209800000|2022-05-10 19:10:00|10381.3|10376.3|10380.3|10375.3|10382.7|10377.7|10380|10375|11
1652210100000|2022-05-10 19:15:00|10380.4|10375.4|10379.8|10374.8|10383|10378|10379.4|10374.4|72
1652210400000|2022-05-10 19:20:00|10380|10375|10380.1|10375.1|10380.1|10375.1|10379.8|10374.8|4
1652210700000|2022-05-10 19:25:00|10380.1|10375.1|10383.4|10378.4|10384|10379|10380.1|10375.1|39
1652211000000|2022-05-10 19:30:00|10383.5|10378.5|10384.7|10379.7|10384.8|10379.8|10382.5|10377.5|143
1652211300000|2022-05-10 19:35:00|10384.6|10379.6|10385|10380|10385.9|10380.9|10384|10379|28
1652211600000|2022-05-10 19:40:00|10385.1|10380.1|10387.1|10382.1|10387.8|10382.8|10385.1|10380.1|173
1652211900000|2022-05-10 19:45:00|10387.4|10382.4|10387.9|10382.9|10388.5|10383.5|10386.9|10381.9|92
1652212200000|2022-05-10 19:50:00|10388|10383|10384.6|10379.6|10388.2|10383.2|10384.6|10379.6|75
1652212500000|2022-05-10 19:55:00|10384.4|10379.4|10381.3|10376.3|10386.3|10381.3|10381.3|10376.3|68
1652212800000|2022-05-10 20:00:00|10381.4|10376.4|10384.6|10379.6|10384.8|10379.8|10381.3|10376.3|80
1652213100000|2022-05-10 20:05:00|10384.4|10379.4|10385.4|10380.4|10385.4|10380.4|10383.4|10378.4|6
1652213400000|2022-05-10 20:10:00|10385.5|10380.5|10387.1|10382.1|10387.7|10382.7|10385.5|10380.5|6
1652213700000|2022-05-10 20:15:00|10386.8|10381.8|10384.9|10379.9|10386.8|10381.8|10384.6|10379.6|110
1652214000000|2022-05-10 20:20:00|10384.6|10379.6|10383.8|10378.8|10384.6|10379.6|10383.7|10378.7|219
1652214300000|2022-05-10 20:25:00|10383.6|10378.6|10384|10379|10384|10379|10383.3|10378.3|137
1652214600000|2022-05-10 20:30:00|10383.8|10378.8|10383.6|10378.6|10384|10379|10383.5|10378.5|115
1652214900000|2022-05-10 20:35:00|10383.7|10378.7|10385.1|10380.1|10385.1|10380.1|10383.7|10378.7|45
1652215200000|2022-05-10 20:40:00|10385|10380|10385.8|10380.8|10385.8|10380.8|10384.8|10379.8|1
1652215500000|2022-05-10 20:45:00|10385.7|10380.7|10386.4|10381.4|10386.4|10381.4|10385.4|10380.4|58
1652215800000|2022-05-10 20:50:00|10386.6|10381.6|10386.5|10381.5|10386.9|10381.9|10386.5|10381.5|5
1652216100000|2022-05-10 20:55:00|10386.6|10381.6|10384.5|10379.5|10386.8|10381.8|10383.7|10378.7|13
1652227200000|2022-05-11 00:00:00|10385.3|10380.3|10388|10383|10388.3|10383.3|10385.3|10380.3|254
1652227500000|2022-05-11 00:05:00|10388.2|10383.2|10387|10382|10388.6|10383.6|10386.9|10381.9|53
1652227800000|2022-05-11 00:10:00|10387.5|10382.5|10383.5|10378.5|10388.2|10383.2|10383.3|10378.3|3
1652228100000|2022-05-11 00:15:00|10383.6|10378.6|10383.5|10378.5|10384.4|10379.4|10382.8|10377.8|7
1652228400000|2022-05-11 00:20:00|10383.6|10378.6|10384.4|10379.4|10384.8|10379.8|10382.9|10377.9|6
1652228700000|2022-05-11 00:25:00|10384.5|10379.5|10383|10378|10384.6|10379.6|10382.5|10377.5|19
1652229000000|2022-05-11 00:30:00|10383.2|10378.2|10378.9|10373.9|10383.6|10378.6|10378.8|10373.8|14
1652229300000|2022-05-11 00:35:00|10379|10374|10379.9|10374.9|10380.6|10375.6|10378.8|10373.8|5
1652229600000|2022-05-11 00:40:00|10379.5|10374.5|10379.3|10374.3|10380.1|10375.1|10379|10374|65
1652229900000|2022-05-11 00:45:00|10379.1|10374.1|10381|10376|10382.6|10377.6|10379.1|10374.1|4
1652230200000|2022-05-11 00:50:00|10380.9|10375.9|10379.9|10374.9|10382.3|10377.3|10379.5|10374.5|19
1652230500000|2022-05-11 00:55:00|10379.7|10374.7|10383.4|10378.4|10383.9|10378.9|10379.7|10374.7|6
1652230800000|2022-05-11 01:00:00|10383.3|10378.3|10383.4|10378.4|10384.6|10379.6|10382.8|10377.8|11
1652231100000|2022-05-11 01:05:00|10383.3|10378.3|10385.7|10380.7|10386.9|10381.9|10382.6|10377.6|28
1652231400000|2022-05-11 01:10:00|10385.5|10380.5|10387.2|10382.2|10387.3|10382.3|10384.3|10379.3|5
1652231700000|2022-05-11 01:15:00|10387.1|10382.1|10387.8|10382.8|10388|10383|10384.9|10379.9|29
1652232000000|2022-05-11 01:20:00|10387.6|10382.6|10385.9|10380.9|10387.6|10382.6|10384.5|10379.5|10
1652232300000|2022-05-11 01:25:00|10386.3|10381.3|10383.5|10378.5|10387.1|10382.1|10383.5|10378.5|22
1652232600000|2022-05-11 01:30:00|10383.6|10378.6|10384.7|10379.7|10384.9|10379.9|10382.6|10377.6|35
1652232900000|2022-05-11 01:35:00|10384.6|10379.6|10384.1|10379.1|10386.8|10381.8|10383.5|10378.5|24
1652233200000|2022-05-11 01:40:00|10383.9|10378.9|10383.1|10378.1|10384|10379|10381.6|10376.6|29
1652233500000|2022-05-11 01:45:00|10383|10378|10381.9|10376.9|10383.4|10378.4|10380.9|10375.9|7
1652233800000|2022-05-11 01:50:00|10382|10377|10380.7|10375.7|10382.3|10377.3|10380.4|10375.4|7
1652234100000|2022-05-11 01:55:00|10380.8|10375.8|10380.4|10375.4|10381.3|10376.3|10379.4|10374.4|5
1652234400000|2022-05-11 02:00:00|10380.5|10375.5|10379.8|10374.8|10381.3|10376.3|10378.9|10373.9|10
1652234700000|2022-05-11 02:05:00|10380|10375|10378.2|10373.2|10381.5|10376.5|10376.9|10371.9|25
1652235000000|2022-05-11 02:10:00|10378.1|10373.1|10376.9|10371.9|10378.8|10373.8|10376.8|10371.8|6
1652235300000|2022-05-11 02:15:00|10377|10372|10377.3|10372.3|10378.8|10373.8|10376.3|10371.3|14
1652235600000|2022-05-11 02:20:00|10377.1|10372.1|10377.3|10372.3|10377.4|10372.4|10376.4|10371.4|3
1652235900000|2022-05-11 02:25:00|10377.2|10372.2|10378.8|10373.8|10379.5|10374.5|10376.7|10371.7|3
1652236200000|2022-05-11 02:30:00|10378.3|10373.3|10381.2|10376.2|10381.2|10376.2|10378|10373|4
1652236500000|2022-05-11 02:35:00|10381.3|10376.3|10380.9|10375.9|10381.4|10376.4|10380.3|10375.3|4
1652236800000|2022-05-11 02:40:00|10381.2|10376.2|10379.8|10374.8|10381.2|10376.2|10378.7|10373.7|3
1652237100000|2022-05-11 02:45:00|10379.9|10374.9|10380.3|10375.3|10382.4|10377.4|10379.6|10374.6|12
1652237400000|2022-05-11 02:50:00|10380.4|10375.4|10378.3|10373.3|10380.7|10375.7|10378|10373|9
1652237700000|2022-05-11 02:55:00|10378.4|10373.4|10377.8|10372.8|10380.3|10375.3|10377.8|10372.8|12
1652238000000|2022-05-11 03:00:00|10377.9|10372.9|10377.6|10372.6|10379.5|10374.5|10377.5|10372.5|2
1652238300000|2022-05-11 03:05:00|10377.8|10372.8|10377.4|10372.4|10378|10373|10376.5|10371.5|5
1652238600000|2022-05-11 03:10:00|10377.5|10372.5|10377.5|10372.5|10378.8|10373.8|10377.4|10372.4|5
1652238900000|2022-05-11 03:15:00|10377.6|10372.6|10376.5|10371.5|10378.3|10373.3|10376.4|10371.4|17
1652239200000|2022-05-11 03:20:00|10376.4|10371.4|10376|10371|10376.5|10371.5|10375.8|10370.8|2
1652239500000|2022-05-11 03:25:00|10376.1|10371.1|10375.9|10370.9|10376.4|10371.4|10375.4|10370.4|9
1652239800000|2022-05-11 03:30:00|10376|10371|10377.4|10372.4|10377.4|10372.4|10376|10371|7
1652240100000|2022-05-11 03:35:00|10377.5|10372.5|10378.9|10373.9|10378.9|10373.9|10377.5|10372.5|6
1652240400000|2022-05-11 03:40:00|10378.8|10373.8|10379.5|10374.5|10380.5|10375.5|10378.8|10373.8|5
1652240700000|2022-05-11 03:45:00|10379.6|10374.6|10378.8|10373.8|10380.1|10375.1|10378|10373|7
1652241000000|2022-05-11 03:50:00|10378.7|10373.7|10377.3|10372.3|10378.7|10373.7|10376.4|10371.4|1
1652241300000|2022-05-11 03:55:00|10377.4|10372.4|10377.2|10372.2|10377.5|10372.5|10375.9|10370.9|0
1652241600000|2022-05-11 04:00:00|10377.4|10372.4|10376.8|10371.8|10378.2|10373.2|10376.4|10371.4|16
1652241900000|2022-05-11 04:05:00|10376.9|10371.9|10377.9|10372.9|10377.9|10372.9|10376.5|10371.5|3
1652242200000|2022-05-11 04:10:00|10378.3|10373.3|10380.2|10375.2|10380.8|10375.8|10378.1|10373.1|6
1652242500000|2022-05-11 04:15:00|10380.1|10375.1|10380.4|10375.4|10380.5|10375.5|10378.9|10373.9|4
1652242800000|2022-05-11 04:20:00|10380.5|10375.5|10378.2|10373.2|10380.5|10375.5|10377.9|10372.9|2
1652243100000|2022-05-11 04:25:00|10378|10373|10378.2|10373.2|10379.3|10374.3|10377.7|10372.7|1
1652243400000|2022-05-11 04:30:00|10378|10373|10377.4|10372.4|10378.8|10373.8|10376.8|10371.8|4
1652243700000|2022-05-11 04:35:00|10377.5|10372.5|10375.7|10370.7|10378|10373|10375.6|10370.6|4
1652244000000|2022-05-11 04:40:00|10375.5|10370.5|10374.4|10369.4|10375.5|10370.5|10373.6|10368.6|15
1652244300000|2022-05-11 04:45:00|10374.1|10369.1|10373.1|10368.1|10374.6|10369.6|10373.1|10368.1|6
1652244600000|2022-05-11 04:50:00|10372.9|10367.9|10372.5|10367.5|10373|10368|10371.9|10366.9|16
1652244900000|2022-05-11 04:55:00|10372.4|10367.4|10372.8|10367.8|10373.5|10368.5|10372.3|10367.3|5
1652245200000|2022-05-11 05:00:00|10372.7|10367.7|10372.3|10367.3|10373.9|10368.9|10372.2|10367.2|9
1652245500000|2022-05-11 05:05:00|10372.4|10367.4|10374.1|10369.1|10374.1|10369.1|10371.9|10366.9|3
1652245800000|2022-05-11 05:10:00|10374|10369|10371.6|10366.6|10374.9|10369.9|10371.6|10366.6|185
1652246100000|2022-05-11 05:15:00|10371.7|10366.7|10370.4|10365.4|10371.9|10366.9|10370.4|10365.4|51
1652246400000|2022-05-11 05:20:00|10370.3|10365.3|10371.2|10366.2|10371.3|10366.3|10369.3|10364.3|15
1652246700000|2022-05-11 05:25:00|10371.1|10366.1|10369.7|10364.7|10371.1|10366.1|10369.4|10364.4|34
1652247000000|2022-05-11 05:30:00|10369.4|10364.4|10366.4|10361.4|10369.4|10364.4|10366.2|10361.2|270
1652247300000|2022-05-11 05:35:00|10366.3|10361.3|10368.9|10363.9|10368.9|10363.9|10366.2|10361.2|37
1652247600000|2022-05-11 05:40:00|10368.8|10363.8|10369.8|10364.8|10369.9|10364.9|10368.3|10363.3|9
1652247900000|2022-05-11 05:45:00|10369.9|10364.9|10370.4|10365.4|10371.7|10366.7|10369.7|10364.7|13
1652248200000|2022-05-11 05:50:00|10370.2|10365.2|10373.5|10368.5|10373.8|10368.8|10368.9|10363.9|39
1652248500000|2022-05-11 05:55:00|10373.4|10368.4|10370|10365|10375.4|10370.4|10369.9|10364.9|19
1652248800000|2022-05-11 06:00:00|10370.1|10365.1|10369.4|10364.4|10372.2|10367.2|10367.9|10362.9|203
1652249100000|2022-05-11 06:05:00|10369.5|10364.5|10368.9|10363.9|10372.1|10367.1|10368.1|10363.1|29
1652249400000|2022-05-11 06:10:00|10369.2|10364.2|10373|10368|10373.6|10368.6|10368.8|10363.8|44
1652249700000|2022-05-11 06:15:00|10372.9|10367.9|10371.2|10366.2|10375.1|10370.1|10371.1|10366.1|47
1652250000000|2022-05-11 06:20:00|10371.1|10366.1|10365.5|10360.5|10371.2|10366.2|10364.8|10359.8|43
1652250300000|2022-05-11 06:25:00|10365.6|10360.6|10367.8|10362.8|10369.3|10364.3|10365.4|10360.4|32
1652250600000|2022-05-11 06:30:00|10367.7|10362.7|10369.3|10364.3|10370.3|10365.3|10367.7|10362.7|15
1652250900000|2022-05-11 06:35:00|10369.4|10364.4|10368.6|10363.6|10370|10365|10367.1|10362.1|14
1652251200000|2022-05-11 06:40:00|10368.5|10363.5|10365.4|10360.4|10368.5|10363.5|10365.1|10360.1|17
1652251500000|2022-05-11 06:45:00|10365.3|10360.3|10364.3|10359.3|10366.3|10361.3|10364.2|10359.2|17
1652251800000|2022-05-11 06:50:00|10364.5|10359.5|10367.4|10362.4|10370|10365|10364.5|10359.5|34
1652252100000|2022-05-11 06:55:00|10367.5|10362.5|10368.9|10363.9|10370.4|10365.4|10367.5|10362.5|30
1652252400000|2022-05-11 07:00:00|10368.8|10363.8|10363.8|10358.8|10368.8|10363.8|10362.7|10357.7|75
1652252700000|2022-05-11 07:05:00|10364.2|10359.2|10363.1|10358.1|10364.8|10359.8|10362.6|10357.6|31
1652253000000|2022-05-11 07:10:00|10363|10358|10358.4|10353.4|10363.2|10358.2|10357.9|10352.9|114
1652253300000|2022-05-11 07:15:00|10358.5|10353.5|10360.2|10355.2|10361.8|10356.8|10357|10352|34
1652253600000|2022-05-11 07:20:00|10360.1|10355.1|10362.5|10357.5|10362.8|10357.8|10355.6|10350.6|55
1652253900000|2022-05-11 07:25:00|10362.4|10357.4|10362.5|10357.5|10367|10362|10361.7|10356.7|40
1652254200000|2022-05-11 07:30:00|10362.4|10357.4|10361.6|10356.6|10363.9|10358.9|10361|10356|45
1652254500000|2022-05-11 07:35:00|10361.7|10356.7|10360.8|10355.8|10362.3|10357.3|10358.4|10353.4|28
1652254800000|2022-05-11 07:40:00|10361.1|10356.1|10358|10353|10362.2|10357.2|10357.7|10352.7|30
1652255100000|2022-05-11 07:45:00|10357.9|10352.9|10356.6|10351.6|10360|10355|10356.4|10351.4|55
1652255400000|2022-05-11 07:50:00|10356.7|10351.7|10358|10353|10359.3|10354.3|10355.9|10350.9|102
1652255700000|2022-05-11 07:55:00|10357.9|10352.9|10359.3|10354.3|10362.4|10357.4|10356.4|10351.4|25
1652256000000|2022-05-11 08:00:00|10359.2|10354.2|10361.1|10356.1|10361.4|10356.4|10351.9|10346.9|291
1652256300000|2022-05-11 08:05:00|10361|10356|10359.6|10354.6|10361.2|10356.2|10356.7|10351.7|42
1652256600000|2022-05-11 08:10:00|10359.7|10354.7|10355.7|10350.7|10361.2|10356.2|10355.2|10350.2|29
1652256900000|2022-05-11 08:15:00|10355.5|10350.5|10356.3|10351.3|10357|10352|10354.8|10349.8|32
1652257200000|2022-05-11 08:20:00|10356.4|10351.4|10351|10346|10358.1|10353.1|10350.2|10345.2|100
1652257500000|2022-05-11 08:25:00|10351.1|10346.1|10354.9|10349.9|10354.9|10349.9|10350.4|10345.4|72
1652257800000|2022-05-11 08:30:00|10354.8|10349.8|10355.1|10350.1|10358.6|10353.6|10353.9|10348.9|49
1652258100000|2022-05-11 08:35:00|10355|10350|10355.2|10350.2|10356.9|10351.9|10354.7|10349.7|33
1652258400000|2022-05-11 08:40:00|10355.1|10350.1|10349.1|10344.1|10355.6|10350.6|10347.1|10342.1|82
1652258700000|2022-05-11 08:45:00|10349|10344|10340.3|10335.3|10350.1|10345.1|10338.7|10333.7|406
1652259000000|2022-05-11 08:50:00|10340.4|10335.4|10342.1|10337.1|10343.6|10338.6|10339.6|10334.6|81
1652259300000|2022-05-11 08:55:00|10342.2|10337.2|10341.9|10336.9|10344.6|10339.6|10340.4|10335.4|61
1652259600000|2022-05-11 09:00:00|10342|10337|10339.7|10334.7|10342.4|10337.4|10338|10333|52
1652259900000|2022-05-11 09:05:00|10339.8|10334.8|10333.7|10328.7|10340.4|10335.4|10333.6|10328.6|87
1652260200000|2022-05-11 09:10:00|10333.6|10328.6|10332.3|10327.3|10336.1|10331.1|10331.6|10326.6|112
1652260500000|2022-05-11 09:15:00|10332.4|10327.4|10338.2|10333.2|10339.2|10334.2|10332.4|10327.4|70
1652260800000|2022-05-11 09:20:00|10338.1|10333.1|10342.3|10337.3|10342.6|10337.6|10337.6|10332.6|44
1652261100000|2022-05-11 09:25:00|10342.4|10337.4|10341.6|10336.6|10344.3|10339.3|10341.4|10336.4|21
1652261400000|2022-05-11 09:30:00|10341.7|10336.7|10343.6|10338.6|10343.7|10338.7|10340.1|10335.1|46
1652261700000|2022-05-11 09:35:00|10343.7|10338.7|10345.1|10340.1|10346|10341|10343.6|10338.6|63
1652262000000|2022-05-11 09:40:00|10345|10340|10345.5|10340.5|10347.1|10342.1|10343.6|10338.6|57
1652262300000|2022-05-11 09:45:00|10345.4|10340.4|10345.8|10340.8|10347.6|10342.6|10345.3|10340.3|93
1652262600000|2022-05-11 09:50:00|10345.7|10340.7|10343.8|10338.8|10346.2|10341.2|10343.4|10338.4|15
1652262900000|2022-05-11 09:55:00|10343.7|10338.7|10342|10337|10344.7|10339.7|10341.7|10336.7|15
1652263200000|2022-05-11 10:00:00|10341.9|10336.9|10343|10338|10345.6|10340.6|10341.8|10336.8|44
1652263500000|2022-05-11 10:05:00|10343.1|10338.1|10347.4|10342.4|10347.7|10342.7|10340.1|10335.1|76
1652263800000|2022-05-11 10:10:00|10347.2|10342.2|10349|10344|10349.2|10344.2|10345.4|10340.4|38
1652264100000|2022-05-11 10:15:00|10349.1|10344.1|10349.7|10344.7|10349.9|10344.9|10347.3|10342.3|25
1652264400000|2022-05-11 10:20:00|10349.6|10344.6|10349.6|10344.6|10350.7|10345.7|10349.2|10344.2|23
1652264700000|2022-05-11 10:25:00|10349.7|10344.7|10349.6|10344.6|10350.8|10345.8|10348.5|10343.5|30
1652265000000|2022-05-11 10:30:00|10349.7|10344.7|10351.5|10346.5|10351.6|10346.6|10348.7|10343.7|148
1652265300000|2022-05-11 10:35:00|10351.4|10346.4|10353.2|10348.2|10355.4|10350.4|10351.4|10346.4|33
1652265600000|2022-05-11 10:40:00|10353.1|10348.1|10351.2|10346.2|10353.4|10348.4|10350.9|10345.9|33
1652265900000|2022-05-11 10:45:00|10351.1|10346.1|10351.6|10346.6|10351.6|10346.6|10349.7|10344.7|69
1652266200000|2022-05-11 10:50:00|10351.5|10346.5|10354|10349|10355.4|10350.4|10351.5|10346.5|53
1652266500000|2022-05-11 10:55:00|10353.9|10348.9|10358|10353|10358.9|10353.9|10352.5|10347.5|58
1652266800000|2022-05-11 11:00:00|10358.1|10353.1|10355.5|10350.5|10360.6|10355.6|10354.6|10349.6|76
1652267100000|2022-05-11 11:05:00|10355.2|10350.2|10350.7|10345.7|10356|10351|10350.6|10345.6|27
1652267400000|2022-05-11 11:10:00|10350.8|10345.8|10351.5|10346.5|10352|10347|10349.9|10344.9|9
1652267700000|2022-05-11 11:15:00|10351.3|10346.3|10356.7|10351.7|10356.7|10351.7|10350|10345|226
1652268000000|2022-05-11 11:20:00|10356.5|10351.5|10354.8|10349.8|10357.3|10352.3|10352.8|10347.8|40
1652268300000|2022-05-11 11:25:00|10354.7|10349.7|10349.4|10344.4|10357.5|10352.5|10349.3|10344.3|19
1652268600000|2022-05-11 11:30:00|10349.3|10344.3|10352.4|10347.4|10352.5|10347.5|10347.7|10342.7|26
1652268900000|2022-05-11 11:35:00|10352.3|10347.3|10354.3|10349.3|10355.4|10350.4|10350.9|10345.9|56
1652269200000|2022-05-11 11:40:00|10354.2|10349.2|10354|10349|10354.7|10349.7|10350.5|10345.5|46
1652269500000|2022-05-11 11:45:00|10353.9|10348.9|10353.4|10348.4|10354.8|10349.8|10350.5|10345.5|23
1652269800000|2022-05-11 11:50:00|10353.3|10348.3|10354.2|10349.2|10354.2|10349.2|10350.8|10345.8|55
1652270100000|2022-05-11 11:55:00|10354.1|10349.1|10356.2|10351.2|10356.4|10351.4|10353.6|10348.6|66
1652270400000|2022-05-11 12:00:00|10356.1|10351.1|10349.9|10344.9|10356.1|10351.1|10349.7|10344.7|38
1652270700000|2022-05-11 12:05:00|10350.1|10345.1|10348.4|10343.4|10351.4|10346.4|10348.4|10343.4|105
1652271000000|2022-05-11 12:10:00|10348.9|10343.9|10351.8|10346.8|10351.8|10346.8|10348.7|10343.7|81
1652271300000|2022-05-11 12:15:00|10351.9|10346.9|10353.4|10348.4|10358.2|10353.2|10351.9|10346.9|95
1652271600000|2022-05-11 12:20:00|10353.6|10348.6|10351.7|10346.7|10355.4|10350.4|10351.2|10346.2|283
1652271900000|2022-05-11 12:25:00|10351.5|10346.5|10353.3|10348.3|10364.2|10359.2|10351.5|10346.5|62
1652272200000|2022-05-11 12:30:00|10353.4|10348.4|10376|10371|10392.9|10387.9|10353.4|10348.4|1683
1652272500000|2022-05-11 12:35:00|10376.2|10371.2|10392.5|10387.5|10404.1|10399.1|10376.2|10371.2|870
1652272800000|2022-05-11 12:40:00|10392.4|10387.4|10384.8|10379.8|10400.9|10395.9|10383.1|10378.1|394
1652273100000|2022-05-11 12:45:00|10384.7|10379.7|10394.7|10389.7|10396|10391|10378.9|10373.9|324
1652273400000|2022-05-11 12:50:00|10394.8|10389.8|10397.7|10392.7|10402.8|10397.8|10394|10389|386
1652273700000|2022-05-11 12:55:00|10397.8|10392.8|10394.6|10389.6|10400.8|10395.8|10392.1|10387.1|217
1652274000000|2022-05-11 13:00:00|10394.7|10389.7|10388.3|10383.3|10397.8|10392.8|10386|10381|106
1652274300000|2022-05-11 13:05:00|10388.4|10383.4|10376.6|10371.6|10388.6|10383.6|10373.8|10368.8|690
1652274600000|2022-05-11 13:10:00|10376.5|10371.5|10367.6|10362.6|10376.5|10371.5|10358.6|10353.6|570
1652274900000|2022-05-11 13:15:00|10367.4|10362.4|10355.7|10350.7|10371.9|10366.9|10354.8|10349.8|300
1652275200000|2022-05-11 13:20:00|10355.6|10350.6|10353|10348|10361.5|10356.5|10352.9|10347.9|255
1652275500000|2022-05-11 13:25:00|10352.9|10347.9|10351.5|10346.5|10358.9|10353.9|10348.9|10343.9|349
1652275800000|2022-05-11 13:30:00|10351.6|10346.6|10358.8|10353.8|10359|10354|10340.7|10335.7|420
1652276100000|2022-05-11 13:35:00|10358.6|10353.6|10351.7|10346.7|10360.4|10355.4|10349.1|10344.1|127
1652276400000|2022-05-11 13:40:00|10351.8|10346.8|10338.2|10333.2|10356.4|10351.4|10336.4|10331.4|210
1652276700000|2022-05-11 13:45:00|10338.3|10333.3|10330|10325|10341.1|10336.1|10327.6|10322.6|633
1652277000000|2022-05-11 13:50:00|10329.9|10324.9|10340.2|10335.2|10340.7|10335.7|10328.9|10323.9|351
1652277300000|2022-05-11 13:55:00|10340.3|10335.3|10342.5|10337.5|10349.2|10344.2|10339.4|10334.4|250
1652277600000|2022-05-11 14:00:00|10342.4|10337.4|10335.7|10330.7|10347.5|10342.5|10335|10330|168
1652277900000|2022-05-11 14:05:00|10335.8|10330.8|10344.5|10339.5|10346.8|10341.8|10334.3|10329.3|148
1652278200000|2022-05-11 14:10:00|10344.3|10339.3|10348.5|10343.5|10352.8|10347.8|10343.6|10338.6|181
1652278500000|2022-05-11 14:15:00|10348.4|10343.4|10347.2|10342.2|10352.5|10347.5|10346.7|10341.7|165
1652278800000|2022-05-11 14:20:00|10347.1|10342.1|10347.3|10342.3|10352|10347|10343|10338|72
1652279100000|2022-05-11 14:25:00|10347.2|10342.2|10340.5|10335.5|10348.1|10343.1|10339.8|10334.8|88
1652279400000|2022-05-11 14:30:00|10340.6|10335.6|10348.8|10343.8|10350|10345|10339.4|10334.4|180
1652279700000|2022-05-11 14:35:00|10348.9|10343.9|10345.1|10340.1|10350.9|10345.9|10342|10337|66
1652280000000|2022-05-11 14:40:00|10345.2|10340.2|10344.5|10339.5|10350.5|10345.5|10340.7|10335.7|67
1652280300000|2022-05-11 14:45:00|10344.6|10339.6|10343.6|10338.6|10347.1|10342.1|10339.2|10334.2|180
1652280600000|2022-05-11 14:50:00|10343.7|10338.7|10352.8|10347.8|10354.3|10349.3|10343.7|10338.7|273
1652280900000|2022-05-11 14:55:00|10352.9|10347.9|10357.7|10352.7|10360.3|10355.3|10352.9|10347.9|282
1652281200000|2022-05-11 15:00:00|10357.6|10352.6|10359.9|10354.9|10362|10357|10356.5|10351.5|326
1652281500000|2022-05-11 15:05:00|10359.7|10354.7|10363.7|10358.7|10365|10360|10357.2|10352.2|137
1652281800000|2022-05-11 15:10:00|10363.6|10358.6|10359|10354|10363.6|10358.6|10358.8|10353.8|69
1652282100000|2022-05-11 15:15:00|10358.9|10353.9|10364.2|10359.2|10366.1|10361.1|10357.8|10352.8|68
1652282400000|2022-05-11 15:20:00|10364.3|10359.3|10361.8|10356.8|10364.6|10359.6|10359.7|10354.7|95
1652282700000|2022-05-11 15:25:00|10362|10357|10358.2|10353.2|10364.9|10359.9|10354.9|10349.9|280
1652283000000|2022-05-11 15:30:00|10358.3|10353.3|10356|10351|10361.2|10356.2|10352.6|10347.6|75
1652283300000|2022-05-11 15:35:00|10355.9|10350.9|10354.8|10349.8|10357.1|10352.1|10352.4|10347.4|148
1652283600000|2022-05-11 15:40:00|10354.9|10349.9|10358|10353|10358.1|10353.1|10353.9|10348.9|48
1652283900000|2022-05-11 15:45:00|10357.9|10352.9|10362|10357|10363.6|10358.6|10357|10352|213
1652284200000|2022-05-11 15:50:00|10362.1|10357.1|10365.1|10360.1|10365.7|10360.7|10361.2|10356.2|91
1652284500000|2022-05-11 15:55:00|10365.2|10360.2|10367|10362|10370.6|10365.6|10364.3|10359.3|141
1652284800000|2022-05-11 16:00:00|10367.1|10362.1|10366|10361|10369.9|10364.9|10366|10361|85
1652285100000|2022-05-11 16:05:00|10366.1|10361.1|10366.2|10361.2|10366.7|10361.7|10361.5|10356.5|20
1652285400000|2022-05-11 16:10:00|10366.3|10361.3|10366.2|10361.2|10372.2|10367.2|10365.7|10360.7|100
1652285700000|2022-05-11 16:15:00|10365.9|10360.9|10369.7|10364.7|10369.7|10364.7|10360.9|10355.9|72
1652286000000|2022-05-11 16:20:00|10369.9|10364.9|10363.7|10358.7|10370.7|10365.7|10362.4|10357.4|27
1652286300000|2022-05-11 16:25:00|10363.6|10358.6|10373.2|10368.2|10373.7|10368.7|10363.1|10358.1|121
1652286600000|2022-05-11 16:30:00|10373.3|10368.3|10371.4|10366.4|10375.2|10370.2|10370.4|10365.4|289
1652286900000|2022-05-11 16:35:00|10371.5|10366.5|10370.4|10365.4|10371.8|10366.8|10366.9|10361.9|33
1652287200000|2022-05-11 16:40:00|10370.7|10365.7|10368|10363|10372.3|10367.3|10367.8|10362.8|53
1652287500000|2022-05-11 16:45:00|10368.1|10363.1|10366.1|10361.1|10369.2|10364.2|10364.3|10359.3|33
1652287800000|2022-05-11 16:50:00|10366|10361|10370.3|10365.3|10370.4|10365.4|10365.9|10360.9|152
1652288100000|2022-05-11 16:55:00|10370.4|10365.4|10374.1|10369.1|10374.3|10369.3|10369.7|10364.7|70
1652288400000|2022-05-11 17:00:00|10373.7|10368.7|10373.3|10368.3|10376.4|10371.4|10369.8|10364.8|183
1652288700000|2022-05-11 17:05:00|10373.4|10368.4|10375.2|10370.2|10375.2|10370.2|10372.6|10367.6|208
1652289000000|2022-05-11 17:10:00|10375.5|10370.5|10375.1|10370.1|10375.9|10370.9|10372.1|10367.1|209
1652289300000|2022-05-11 17:15:00|10375.2|10370.2|10374.9|10369.9|10375.3|10370.3|10370|10365|249
1652289600000|2022-05-11 17:20:00|10375.3|10370.3|10378.2|10373.2|10379.9|10374.9|10374.2|10369.2|221
1652289900000|2022-05-11 17:25:00|10378.1|10373.1|10378.6|10373.6|10379.3|10374.3|10374.6|10369.6|119
1652290200000|2022-05-11 17:30:00|10378.8|10373.8|10377.3|10372.3|10381.1|10376.1|10376.3|10371.3|117
1652290500000|2022-05-11 17:35:00|10377.2|10372.2|10378.2|10373.2|10378.9|10373.9|10375.6|10370.6|148
1652290800000|2022-05-11 17:40:00|10378.1|10373.1|10380.7|10375.7|10380.8|10375.8|10376.1|10371.1|48
1652291100000|2022-05-11 17:45:00|10381|10376|10381.8|10376.8|10384.5|10379.5|10379.8|10374.8|185
1652291400000|2022-05-11 17:50:00|10381.9|10376.9|10383.8|10378.8|10384.9|10379.9|10378.9|10373.9|42
1652291700000|2022-05-11 17:55:00|10383.6|10378.6|10383.8|10378.8|10385.7|10380.7|10383.3|10378.3|135
1652292000000|2022-05-11 18:00:00|10383.9|10378.9|10374.1|10369.1|10383.9|10378.9|10374|10369|71
1652292300000|2022-05-11 18:05:00|10374|10369|10380.8|10375.8|10380.8|10375.8|10373.6|10368.6|53
1652292600000|2022-05-11 18:10:00|10381.1|10376.1|10377|10372|10382.4|10377.4|10376.2|10371.2|36
1652292900000|2022-05-11 18:15:00|10376.9|10371.9|10376.5|10371.5|10378.1|10373.1|10375.2|10370.2|76
1652293200000|2022-05-11 18:20:00|10376.6|10371.6|10375.6|10370.6|10380.5|10375.5|10375|10370|108
1652293500000|2022-05-11 18:25:00|10375.5|10370.5|10375.7|10370.7|10377.7|10372.7|10371.7|10366.7|70
1652293800000|2022-05-11 18:30:00|10375.6|10370.6|10374.8|10369.8|10378.7|10373.7|10374.3|10369.3|22
1652294100000|2022-05-11 18:35:00|10374.9|10369.9|10378.3|10373.3|10378.4|10373.4|10373.4|10368.4|27
1652294400000|2022-05-11 18:40:00|10378.4|10373.4|10372.5|10367.5|10378.7|10373.7|10371|10366|57
1652294700000|2022-05-11 18:45:00|10372.6|10367.6|10376.6|10371.6|10377.7|10372.7|10371.4|10366.4|17
1652295000000|2022-05-11 18:50:00|10376.5|10371.5|10377.5|10372.5|10378.7|10373.7|10375.9|10370.9|245
1652295300000|2022-05-11 18:55:00|10376.9|10371.9|10375|10370|10379.1|10374.1|10374.9|10369.9|448
1652295600000|2022-05-11 19:00:00|10375.1|10370.1|10382.9|10377.9|10382.9|10377.9|10374.5|10369.5|142
1652295900000|2022-05-11 19:05:00|10383|10378|10383.2|10378.2|10385.5|10380.5|10382|10377|278
1652296200000|2022-05-11 19:10:00|10383.3|10378.3|10382.9|10377.9|10386.5|10381.5|10382.9|10377.9|103
1652296500000|2022-05-11 19:15:00|10383|10378|10383.9|10378.9|10386.8|10381.8|10382.5|10377.5|76
1652296800000|2022-05-11 19:20:00|10384|10379|10383.6|10378.6|10385.8|10380.8|10382.4|10377.4|83
1652297100000|2022-05-11 19:25:00|10383.7|10378.7|10382|10377|10384|10379|10381.2|10376.2|12
1652297400000|2022-05-11 19:30:00|10381.7|10376.7|10383|10378|10383.5|10378.5|10381.2|10376.2|11
1652297700000|2022-05-11 19:35:00|10383.1|10378.1|10387.2|10382.2|10387.3|10382.3|10382.8|10377.8|81
1652298000000|2022-05-11 19:40:00|10387|10382|10388|10383|10388|10383|10385.9|10380.9|109
1652298300000|2022-05-11 19:45:00|10388.2|10383.2|10388.5|10383.5|10389.4|10384.4|10387.2|10382.2|75
1652298600000|2022-05-11 19:50:00|10388.4|10383.4|10390.8|10385.8|10391.6|10386.6|10387.9|10382.9|158
1652298900000|2022-05-11 19:55:00|10390.7|10385.7|10391.2|10386.2|10392|10387|10390.2|10385.2|98
1652299200000|2022-05-11 20:00:00|10391.3|10386.3|10391.6|10386.6|10392.3|10387.3|10391|10386|48
1652299500000|2022-05-11 20:05:00|10391.5|10386.5|10391.7|10386.7|10392|10387|10391.2|10386.2|2
1652299800000|2022-05-11 20:10:00|10391.6|10386.6|10393.7|10388.7|10393.8|10388.8|10391.6|10386.6|35
1652300100000|2022-05-11 20:15:00|10393.8|10388.8|10395.2|10390.2|10396.2|10391.2|10393.8|10388.8|78
1652300400000|2022-05-11 20:20:00|10395.1|10390.1|10394.6|10389.6|10396.2|10391.2|10394.6|10389.6|7
1652300700000|2022-05-11 20:25:00|10394.5|10389.5|10395.2|10390.2|10395.2|10390.2|10394.5|10389.5|3
1652301000000|2022-05-11 20:30:00|10395.1|10390.1|10395.3|10390.3|10395.3|10390.3|10394.8|10389.8|21
1652301300000|2022-05-11 20:35:00|10395.6|10390.6|10395.2|10390.2|10395.6|10390.6|10395.1|10390.1|1
1652301600000|2022-05-11 20:40:00|10395.1|10390.1|10394|10389|10395.1|10390.1|10393.9|10388.9|4
1652301900000|2022-05-11 20:45:00|10393.9|10388.9|10392.6|10387.6|10393.9|10388.9|10392.6|10387.6|17
1652302200000|2022-05-11 20:50:00|10392.5|10387.5|10392.8|10387.8|10392.8|10387.8|10392.5|10387.5|4
1652302500000|2022-05-11 20:55:00|10392.6|10387.6|10390.4|10385.4|10392.6|10387.6|10390.3|10385.3|20
1652313600000|2022-05-12 00:00:00|10393.5|10388.5|10392.8|10387.8|10395.3|10390.3|10392.5|10387.5|99
1652313900000|2022-05-12 00:05:00|10392.5|10387.5|10393.6|10388.6|10393.8|10388.8|10391.1|10386.1|25
1652314200000|2022-05-12 00:10:00|10393.8|10388.8|10392.7|10387.7|10395.8|10390.8|10392.7|10387.7|26
1652314500000|2022-05-12 00:15:00|10392.8|10387.8|10395.2|10390.2|10396.1|10391.1|10392.2|10387.2|40
1652314800000|2022-05-12 00:20:00|10395.1|10390.1|10391.2|10386.2|10395.1|10390.1|10389.7|10384.7|26
1652315100000|2022-05-12 00:25:00|10391.1|10386.1|10389.7|10384.7|10392.1|10387.1|10387.8|10382.8|25
1652315400000|2022-05-12 00:30:00|10389.6|10384.6|10388.5|10383.5|10391|10386|10388.5|10383.5|24
1652315700000|2022-05-12 00:35:00|10388.1|10383.1|10383.9|10378.9|10389.3|10384.3|10383.7|10378.7|78
1652316000000|2022-05-12 00:40:00|10383.8|10378.8|10380.9|10375.9|10383.8|10378.8|10379.9|10374.9|35
1652316300000|2022-05-12 00:45:00|10381.1|10376.1|10384|10379|10385.6|10380.6|10381.1|10376.1|29
1652316600000|2022-05-12 00:50:00|10383.9|10378.9|10383.3|10378.3|10384.9|10379.9|10381.6|10376.6|61
1652316900000|2022-05-12 00:55:00|10383.2|10378.2|10384.9|10379.9|10386.5|10381.5|10382.9|10377.9|7
1652317200000|2022-05-12 01:00:00|10384.7|10379.7|10385.7|10380.7|10387.5|10382.5|10383.7|10378.7|11
1652317500000|2022-05-12 01:05:00|10385.9|10380.9|10388.7|10383.7|10389|10384|10384.9|10379.9|11
1652317800000|2022-05-12 01:10:00|10388.8|10383.8|10389.2|10384.2|10390.1|10385.1|10387.7|10382.7|7
1652318100000|2022-05-12 01:15:00|10389.4|10384.4|10385.4|10380.4|10389.4|10384.4|10383.9|10378.9|15
1652318400000|2022-05-12 01:20:00|10385.1|10380.1|10386|10381|10387.7|10382.7|10385|10380|23
1652318700000|2022-05-12 01:25:00|10386.2|10381.2|10386.2|10381.2|10387.4|10382.4|10383.6|10378.6|10
1652319000000|2022-05-12 01:30:00|10386|10381|10384.2|10379.2|10386.1|10381.1|10381.4|10376.4|44
1652319300000|2022-05-12 01:35:00|10384.3|10379.3|10386.1|10381.1|10388|10383|10383.6|10378.6|16
1652319600000|2022-05-12 01:40:00|10386.2|10381.2|10383.7|10378.7|10387|10382|10383.5|10378.5|5
1652319900000|2022-05-12 01:45:00|10383.9|10378.9|10382.5|10377.5|10384.5|10379.5|10382.1|10377.1|18
1652320200000|2022-05-12 01:50:00|10382.4|10377.4|10384.8|10379.8|10384.9|10379.9|10382.1|10377.1|18
1652320500000|2022-05-12 01:55:00|10384.7|10379.7|10386.5|10381.5|10387.5|10382.5|10384.4|10379.4|8
1652320800000|2022-05-12 02:00:00|10386.6|10381.6|10384.6|10379.6|10386.6|10381.6|10384.4|10379.4|8
1652321100000|2022-05-12 02:05:00|10384.5|10379.5|10387.5|10382.5|10387.7|10382.7|10383.9|10378.9|0
1652321400000|2022-05-12 02:10:00|10387.4|10382.4|10387|10382|10388.4|10383.4|10386.8|10381.8|17
1652321700000|2022-05-12 02:15:00|10386.9|10381.9|10384.4|10379.4|10387|10382|10384.4|10379.4|15
1652322000000|2022-05-12 02:20:00|10384.5|10379.5|10382.3|10377.3|10384.6|10379.6|10381.9|10376.9|2
1652322300000|2022-05-12 02:25:00|10382.2|10377.2|10383.4|10378.4|10383.9|10378.9|10381.9|10376.9|9
1652322600000|2022-05-12 02:30:00|10383.3|10378.3|10389.8|10384.8|10390.3|10385.3|10383|10378|23
1652322900000|2022-05-12 02:35:00|10389.9|10384.9|10389.6|10384.6|10391.1|10386.1|10388.8|10383.8|31
1652323200000|2022-05-12 02:40:00|10389.4|10384.4|10392.1|10387.1|10392.3|10387.3|10388.7|10383.7|25
1652323500000|2022-05-12 02:45:00|10392|10387|10395.3|10390.3|10395.8|10390.8|10391.1|10386.1|25
1652323800000|2022-05-12 02:50:00|10395.5|10390.5|10393.6|10388.6|10397.8|10392.8|10393.3|10388.3|120
1652324100000|2022-05-12 02:55:00|10393.7|10388.7|10395|10390|10396.4|10391.4|10393.5|10388.5|35
1652324400000|2022-05-12 03:00:00|10394.9|10389.9|10394.4|10389.4|10395.3|10390.3|10392.5|10387.5|21
1652324700000|2022-05-12 03:05:00|10394.5|10389.5|10392.3|10387.3|10394.9|10389.9|10391.1|10386.1|6
1652325000000|2022-05-12 03:10:00|10392.4|10387.4|10394.4|10389.4|10394.9|10389.9|10392.4|10387.4|3
1652325300000|2022-05-12 03:15:00|10394.5|10389.5|10389.6|10384.6|10394.7|10389.7|10388.9|10383.9|45
1652325600000|2022-05-12 03:20:00|10389.5|10384.5|10388.8|10383.8|10392|10387|10388.8|10383.8|18
1652325900000|2022-05-12 03:25:00|10388.5|10383.5|10388.6|10383.6|10389.8|10384.8|10387.8|10382.8|16
1652326200000|2022-05-12 03:30:00|10388.8|10383.8|10388.4|10383.4|10389.6|10384.6|10388.4|10383.4|24
1652326500000|2022-05-12 03:35:00|10388.3|10383.3|10387.5|10382.5|10388.7|10383.7|10386.7|10381.7|37
1652326800000|2022-05-12 03:40:00|10387.6|10382.6|10388.6|10383.6|10388.9|10383.9|10386.8|10381.8|8
1652327100000|2022-05-12 03:45:00|10388.7|10383.7|10387.3|10382.3|10388.9|10383.9|10387.3|10382.3|19
1652327400000|2022-05-12 03:50:00|10387.4|10382.4|10389.5|10384.5|10389.5|10384.5|10387.1|10382.1|40
1652327700000|2022-05-12 03:55:00|10389.4|10384.4|10390.3|10385.3|10390.4|10385.4|10389.1|10384.1|3
1652328000000|2022-05-12 04:00:00|10390.2|10385.2|10388.5|10383.5|10390.7|10385.7|10387.7|10382.7|17
1652328300000|2022-05-12 04:05:00|10388.6|10383.6|10388.8|10383.8|10389.4|10384.4|10387.8|10382.8|16
1652328600000|2022-05-12 04:10:00|10388.9|10383.9|10388.7|10383.7|10389.1|10384.1|10387.4|10382.4|4
1652328900000|2022-05-12 04:15:00|10388.6|10383.6|10391.8|10386.8|10391.8|10386.8|10388.4|10383.4|7
1652329200000|2022-05-12 04:20:00|10391.7|10386.7|10393.5|10388.5|10393.6|10388.6|10390.7|10385.7|2
1652329500000|2022-05-12 04:25:00|10393.4|10388.4|10393.8|10388.8|10394.6|10389.6|10392.5|10387.5|4
1652329800000|2022-05-12 04:30:00|10393.7|10388.7|10393.9|10388.9|10394.7|10389.7|10393.1|10388.1|3
1652330100000|2022-05-12 04:35:00|10393.6|10388.6|10394.1|10389.1|10394.7|10389.7|10393.3|10388.3|12
1652330400000|2022-05-12 04:40:00|10393.9|10388.9|10396.5|10391.5|10396.5|10391.5|10393.9|10388.9|23
1652330700000|2022-05-12 04:45:00|10396.4|10391.4|10392.9|10387.9|10396.4|10391.4|10392.8|10387.8|49
1652331000000|2022-05-12 04:50:00|10392.8|10387.8|10392.8|10387.8|10393.3|10388.3|10391.1|10386.1|22
1652331300000|2022-05-12 04:55:00|10393.1|10388.1|10397.4|10392.4|10397.6|10392.6|10393.1|10388.1|17
1652331600000|2022-05-12 05:00:00|10397.2|10392.2|10396.6|10391.6|10397.2|10392.2|10394.8|10389.8|47
1652331900000|2022-05-12 05:05:00|10396.7|10391.7|10398.4|10393.4|10398.4|10393.4|10395.9|10390.9|50
1652332200000|2022-05-12 05:10:00|10398.6|10393.6|10398.6|10393.6|10399.1|10394.1|10396.7|10391.7|29
1652332500000|2022-05-12 05:15:00|10398.2|10393.2|10399|10394|10399.2|10394.2|10397.7|10392.7|46
1652332800000|2022-05-12 05:20:00|10398.9|10393.9|10400.5|10395.5|10400.8|10395.8|10398.9|10393.9|145
1652333100000|2022-05-12 05:25:00|10400.6|10395.6|10400.4|10395.4|10401.7|10396.7|10399.2|10394.2|39
1652333400000|2022-05-12 05:30:00|10400.2|10395.2|10400.2|10395.2|10403.2|10398.2|10399.2|10394.2|137
1652333700000|2022-05-12 05:35:00|10400.1|10395.1|10403.1|10398.1|10403.7|10398.7|10400.1|10395.1|19
1652334000000|2022-05-12 05:40:00|10403.2|10398.2|10401.4|10396.4|10404.1|10399.1|10400.7|10395.7|61
1652334300000|2022-05-12 05:45:00|10401.6|10396.6|10402.7|10397.7|10403.2|10398.2|10400.2|10395.2|32
1652334600000|2022-05-12 05:50:00|10403|10398|10402.8|10397.8|10406.6|10401.6|10402.5|10397.5|137
1652334900000|2022-05-12 05:55:00|10403|10398|10405.9|10400.9|10406.8|10401.8|10401.3|10396.3|189
1652335200000|2022-05-12 06:00:00|10405.8|10400.8|10404.3|10399.3|10408.4|10403.4|10403.3|10398.3|211
1652335500000|2022-05-12 06:05:00|10404.7|10399.7|10407.1|10402.1|10407.2|10402.2|10401.8|10396.8|54
1652335800000|2022-05-12 06:10:00|10407.2|10402.2|10413|10408|10413.4|10408.4|10406.3|10401.3|172
1652336100000|2022-05-12 06:15:00|10413.1|10408.1|10411.4|10406.4|10413.1|10408.1|10409|10404|51
1652336400000|2022-05-12 06:20:00|10411.5|10406.5|10399.5|10394.5|10413.5|10408.5|10397.1|10392.1|96
1652336700000|2022-05-12 06:25:00|10399.4|10394.4|10399.7|10394.7|10402.7|10397.7|10396.9|10391.9|189
1652337000000|2022-05-12 06:30:00|10399.8|10394.8|10397.2|10392.2|10399.8|10394.8|10394.7|10389.7|68
1652337300000|2022-05-12 06:35:00|10397.3|10392.3|10394.9|10389.9|10400.1|10395.1|10393.4|10388.4|93
1652337600000|2022-05-12 06:40:00|10395|10390|10393.5|10388.5|10395.4|10390.4|10392.6|10387.6|72
1652337900000|2022-05-12 06:45:00|10393.6|10388.6|10393.7|10388.7|10397.4|10392.4|10393.6|10388.6|72
1652338200000|2022-05-12 06:50:00|10393.4|10388.4|10393.5|10388.5|10394.5|10389.5|10390.3|10385.3|72
1652338500000|2022-05-12 06:55:00|10393.6|10388.6|10399.2|10394.2|10400.2|10395.2|10393.6|10388.6|39
1652338800000|2022-05-12 07:00:00|10399.6|10394.6|10403.2|10398.2|10403.2|10398.2|10397.6|10392.6|120
1652339100000|2022-05-12 07:05:00|10403.1|10398.1|10402.5|10397.5|10409.7|10404.7|10397.2|10392.2|227
1652339400000|2022-05-12 07:10:00|10402.2|10397.2|10422.2|10417.2|10427.7|10422.7|10400.2|10395.2|691
1652339700000|2022-05-12 07:15:00|10422.4|10417.4|10425.6|10420.6|10434.9|10429.9|10419.8|10414.8|676
1652340000000|2022-05-12 07:20:00|10426.1|10421.1|10426.3|10421.3|10435|10430|10425.2|10420.2|402
1652340300000|2022-05-12 07:25:00|10426.2|10421.2|10421.7|10416.7|10428.6|10423.6|10421.3|10416.3|161
1652340600000|2022-05-12 07:30:00|10421.6|10416.6|10418.9|10413.9|10422.2|10417.2|10415.3|10410.3|154
1652340900000|2022-05-12 07:35:00|10418.8|10413.8|10424|10419|10425.1|10420.1|10415.9|10410.9|270
1652341200000|2022-05-12 07:40:00|10423.9|10418.9|10413.7|10408.7|10425.1|10420.1|10413.7|10408.7|136
1652341500000|2022-05-12 07:45:00|10413.8|10408.8|10407|10402|10414.8|10409.8|10406.8|10401.8|179
1652341800000|2022-05-12 07:50:00|10406.8|10401.8|10415.7|10410.7|10416.3|10411.3|10404.8|10399.8|88
1652342100000|2022-05-12 07:55:00|10415.6|10410.6|10418.3|10413.3|10420.9|10415.9|10415.3|10410.3|96
1652342400000|2022-05-12 08:00:00|10418.2|10413.2|10423.6|10418.6|10423.8|10418.8|10417.4|10412.4|66
1652342700000|2022-05-12 08:05:00|10423.5|10418.5|10415.9|10410.9|10428.3|10423.3|10415.9|10410.9|285
1652343000000|2022-05-12 08:10:00|10416|10411|10415.1|10410.1|10417.3|10412.3|10411.4|10406.4|162
1652343300000|2022-05-12 08:15:00|10414.9|10409.9|10416.8|10411.8|10418.8|10413.8|10412.5|10407.5|68
1652343600000|2022-05-12 08:20:00|10416.9|10411.9|10418.1|10413.1|10421|10416|10414.8|10409.8|54
1652343900000|2022-05-12 08:25:00|10418.3|10413.3|10420.7|10415.7|10421.2|10416.2|10416.5|10411.5|45
1652344200000|2022-05-12 08:30:00|10420.8|10415.8|10424.2|10419.2|10425.7|10420.7|10420.7|10415.7|49
1652344500000|2022-05-12 08:35:00|10424.3|10419.3|10422.7|10417.7|10425.3|10420.3|10421.2|10416.2|48
1652344800000|2022-05-12 08:40:00|10422.8|10417.8|10419.2|10414.2|10423.6|10418.6|10418.4|10413.4|34
1652345100000|2022-05-12 08:45:00|10419.1|10414.1|10419.2|10414.2|10423.1|10418.1|10417.7|10412.7|76
1652345400000|2022-05-12 08:50:00|10419.1|10414.1|10424.4|10419.4|10424.4|10419.4|10417.5|10412.5|31
1652345700000|2022-05-12 08:55:00|10424.3|10419.3|10430.6|10425.6|10430.6|10425.6|10423.3|10418.3|96
1652346000000|2022-05-12 09:00:00|10430.5|10425.5|10439.4|10434.4|10442.9|10437.9|10427.3|10422.3|570
1652346300000|2022-05-12 09:05:00|10439.5|10434.5|10433.1|10428.1|10439.5|10434.5|10432.3|10427.3|141
1652346600000|2022-05-12 09:10:00|10433.2|10428.2|10430.7|10425.7|10434.1|10429.1|10427.5|10422.5|104
1652346900000|2022-05-12 09:15:00|10430.9|10425.9|10431.8|10426.8|10432.3|10427.3|10427.7|10422.7|65
1652347200000|2022-05-12 09:20:00|10431.9|10426.9|10435.6|10430.6|10438.6|10433.6|10431.3|10426.3|56
1652347500000|2022-05-12 09:25:00|10435.9|10430.9|10437.1|10432.1|10438.1|10433.1|10435.2|10430.2|62
1652347800000|2022-05-12 09:30:00|10437.2|10432.2|10442.6|10437.6|10442.7|10437.7|10437.2|10432.2|117
1652348100000|2022-05-12 09:35:00|10442.3|10437.3|10443.2|10438.2|10443.7|10438.7|10440.7|10435.7|99
1652348400000|2022-05-12 09:40:00|10443.3|10438.3|10440.7|10435.7|10445.1|10440.1|10440.6|10435.6|77
1652348700000|2022-05-12 09:45:00|10440.6|10435.6|10439.3|10434.3|10441.1|10436.1|10437.6|10432.6|114
1652349000000|2022-05-12 09:50:00|10439.1|10434.1|10442|10437|10444.6|10439.6|10439.1|10434.1|103
1652349300000|2022-05-12 09:55:00|10441.9|10436.9|10441.6|10436.6|10443.6|10438.6|10440.6|10435.6|53
1652349600000|2022-05-12 10:00:00|10441.5|10436.5|10439.2|10434.2|10441.5|10436.5|10438.1|10433.1|32
1652349900000|2022-05-12 10:05:00|10438.8|10433.8|10435.2|10430.2|10438.8|10433.8|10434.6|10429.6|96
1652350200000|2022-05-12 10:10:00|10435.1|10430.1|10433.2|10428.2|10435.9|10430.9|10431.8|10426.8|122
1652350500000|2022-05-12 10:15:00|10433.7|10428.7|10429.3|10424.3|10435.3|10430.3|10429.3|10424.3|86
1652350800000|2022-05-12 10:20:00|10429.2|10424.2|10435.9|10430.9|10436|10431|10428.7|10423.7|63
1652351100000|2022-05-12 10:25:00|10435.6|10430.6|10430.1|10425.1|10435.9|10430.9|10430|10425|72
1652351400000|2022-05-12 10:30:00|10429.6|10424.6|10433|10428|10438.9|10433.9|10429.5|10424.5|69
1652351700000|2022-05-12 10:35:00|10432.9|10427.9|10435.9|10430.9|10436.3|10431.3|10431.9|10426.9|48
1652352000000|2022-05-12 10:40:00|10435.8|10430.8|10433.9|10428.9|10437.1|10432.1|10432.9|10427.9|41
1652352300000|2022-05-12 10:45:00|10434|10429|10434.4|10429.4|10434.6|10429.6|10432.9|10427.9|95
1652352600000|2022-05-12 10:50:00|10434.5|10429.5|10432.1|10427.1|10435.4|10430.4|10430.8|10425.8|28
1652352900000|2022-05-12 10:55:00|10432|10427|10432.3|10427.3|10433.9|10428.9|10429.7|10424.7|57
1652353200000|2022-05-12 11:00:00|10432.5|10427.5|10429.7|10424.7|10433|10428|10429.2|10424.2|67
1652353500000|2022-05-12 11:05:00|10430|10425|10428.7|10423.7|10430.3|10425.3|10425.7|10420.7|144
1652353800000|2022-05-12 11:10:00|10428.8|10423.8|10432.5|10427.5|10434.5|10429.5|10428.8|10423.8|220
1652354100000|2022-05-12 11:15:00|10432.4|10427.4|10436|10431|10436.5|10431.5|10431.5|10426.5|78
1652354400000|2022-05-12 11:20:00|10436.4|10431.4|10437.5|10432.5|10437.9|10432.9|10432.9|10427.9|154
1652354700000|2022-05-12 11:25:00|10437.4|10432.4|10440.9|10435.9|10443.2|10438.2|10437|10432|223
1652355000000|2022-05-12 11:30:00|10440.7|10435.7|10444.8|10439.8|10446.3|10441.3|10440.1|10435.1|191
1652355300000|2022-05-12 11:35:00|10444.7|10439.7|10447.8|10442.8|10451.7|10446.7|10444.2|10439.2|257
1652355600000|2022-05-12 11:40:00|10447.7|10442.7|10452.9|10447.9|10455.3|10450.3|10446.6|10441.6|232
1652355900000|2022-05-12 11:45:00|10452.7|10447.7|10458.2|10453.2|10458.2|10453.2|10449.9|10444.9|158
1652356200000|2022-05-12 11:50:00|10458.4|10453.4|10461.7|10456.7|10461.9|10456.9|10453.9|10448.9|208
1652356500000|2022-05-12 11:55:00|10461.9|10456.9|10455.6|10450.6|10463.5|10458.5|10454.5|10449.5|257
1652356800000|2022-05-12 12:00:00|10455.7|10450.7|10457.9|10452.9|10459.1|10454.1|10452.5|10447.5|134
1652357100000|2022-05-12 12:05:00|10458.4|10453.4|10452.4|10447.4|10459.7|10454.7|10452.4|10447.4|208
1652357400000|2022-05-12 12:10:00|10452.3|10447.3|10450.9|10445.9|10455.2|10450.2|10450|10445|128
1652357700000|2022-05-12 12:15:00|10450.7|10445.7|10453.1|10448.1|10453.8|10448.8|10450|10445|73
1652358000000|2022-05-12 12:20:00|10453.2|10448.2|10444|10439|10454|10449|10442.6|10437.6|173
1652358300000|2022-05-12 12:25:00|10444.1|10439.1|10440.1|10435.1|10444.8|10439.8|10439.4|10434.4|118
1652358600000|2022-05-12 12:30:00|10441|10436|10437.5|10432.5|10441|10436|10433.5|10428.5|211
1652358900000|2022-05-12 12:35:00|10437.3|10432.3|10425.5|10420.5|10439|10434|10423.9|10418.9|252
1652359200000|2022-05-12 12:40:00|10425.4|10420.4|10423|10418|10425.4|10420.4|10419.1|10414.1|301
1652359500000|2022-05-12 12:45:00|10423.3|10418.3|10430.3|10425.3|10431.5|10426.5|10422.2|10417.2|198
1652359800000|2022-05-12 12:50:00|10430.2|10425.2|10432.9|10427.9|10435|10430|10427|10422|353
1652360100000|2022-05-12 12:55:00|10432.8|10427.8|10436.4|10431.4|10439.3|10434.3|10432.4|10427.4|115
1652360400000|2022-05-12 13:00:00|10436.6|10431.6|10430.9|10425.9|10437.8|10432.8|10430|10425|100
1652360700000|2022-05-12 13:05:00|10430.7|10425.7|10433.1|10428.1|10435.2|10430.2|10430.5|10425.5|171
1652361000000|2022-05-12 13:10:00|10433|10428|10430.1|10425.1|10436|10431|10427.2|10422.2|94
1652361300000|2022-05-12 13:15:00|10430|10425|10433.1|10428.1|10436.4|10431.4|10429.4|10424.4|104
1652361600000|2022-05-12 13:20:00|10433.2|10428.2|10430.1|10425.1|10435.5|10430.5|10428.6|10423.6|69
1652361900000|2022-05-12 13:25:00|10430.4|10425.4|10437.4|10432.4|10438.5|10433.5|10430.4|10425.4|174
1652362200000|2022-05-12 13:30:00|10437.3|10432.3|10441.3|10436.3|10444.8|10439.8|10437.3|10432.3|364
1652362500000|2022-05-12 13:35:00|10441.6|10436.6|10441.7|10436.7|10445.8|10440.8|10438.2|10433.2|147
1652362800000|2022-05-12 13:40:00|10441.8|10436.8|10442.2|10437.2|10444.6|10439.6|10439.3|10434.3|104
1652363100000|2022-05-12 13:45:00|10442.3|10437.3|10439.7|10434.7|10443.2|10438.2|10435.2|10430.2|139
1652363400000|2022-05-12 13:50:00|10439.6|10434.6|10444.8|10439.8|10448.3|10443.3|10439.4|10434.4|141
1652363700000|2022-05-12 13:55:00|10444.9|10439.9|10449.2|10444.2|10451|10446|10443.7|10438.7|234
1652364000000|2022-05-12 14:00:00|10449.3|10444.3|10451.2|10446.2|10458.7|10453.7|10448.2|10443.2|428
1652364300000|2022-05-12 14:05:00|10451.5|10446.5|10449.8|10444.8|10455.6|10450.6|10447.9|10442.9|132
1652364600000|2022-05-12 14:10:00|10449.9|10444.9|10441.5|10436.5|10450.6|10445.6|10441.5|10436.5|131
1652364900000|2022-05-12 14:15:00|10441.4|10436.4|10439|10434|10444.2|10439.2|10436.9|10431.9|103
1652365200000|2022-05-12 14:20:00|10438.9|10433.9|10438.7|10433.7|10443.9|10438.9|10436|10431|200
1652365500000|2022-05-12 14:25:00|10438.5|10433.5|10448.3|10443.3|10448.3|10443.3|10437.5|10432.5|135
1652365800000|2022-05-12 14:30:00|10448.2|10443.2|10443.8|10438.8|10449.8|10444.8|10442.7|10437.7|59
1652366100000|2022-05-12 14:35:00|10443.3|10438.3|10447|10442|10447.8|10442.8|10442.2|10437.2|50
1652366400000|2022-05-12 14:40:00|10446.8|10441.8|10447.8|10442.8|10451.4|10446.4|10444.6|10439.6|65
1652366700000|2022-05-12 14:45:00|10447.7|10442.7|10441.4|10436.4|10449.6|10444.6|10439.8|10434.8|111
1652367000000|2022-05-12 14:50:00|10441.3|10436.3|10436.8|10431.8|10443.5|10438.5|10434.5|10429.5|80
1652367300000|2022-05-12 14:55:00|10436.6|10431.6|10437.4|10432.4|10438.3|10433.3|10433.3|10428.3|93
1652367600000|2022-05-12 15:00:00|10437.3|10432.3|10438.3|10433.3|10440.2|10435.2|10436.8|10431.8|122
1652367900000|2022-05-12 15:05:00|10438.2|10433.2|10429.4|10424.4|10438.7|10433.7|10427.5|10422.5|127
1652368200000|2022-05-12 15:10:00|10429.3|10424.3|10436.3|10431.3|10436.8|10431.8|10425.8|10420.8|493
1652368500000|2022-05-12 15:15:00|10436.2|10431.2|10436.4|10431.4|10439|10434|10433.7|10428.7|131
1652368800000|2022-05-12 15:20:00|10436.3|10431.3|10438|10433|10440|10435|10435.2|10430.2|150
1652369100000|2022-05-12 15:25:00|10438.1|10433.1|10439.5|10434.5|10440|10435|10435.8|10430.8|34
1652369400000|2022-05-12 15:30:00|10439.6|10434.6|10441.9|10436.9|10442.8|10437.8|10438|10433|239
1652369700000|2022-05-12 15:35:00|10441.8|10436.8|10445.9|10440.9|10446.1|10441.1|10440.7|10435.7|124
1652370000000|2022-05-12 15:40:00|10446|10441|10448.7|10443.7|10448.8|10443.8|10444.8|10439.8|165
1652370300000|2022-05-12 15:45:00|10448.9|10443.9|10451.5|10446.5|10453.5|10448.5|10448.9|10443.9|154
1652370600000|2022-05-12 15:50:00|10451.7|10446.7|10455|10450|10455.3|10450.3|10451.7|10446.7|62
1652370900000|2022-05-12 15:55:00|10455.3|10450.3|10466|10461|10467.7|10462.7|10455.3|10450.3|528
1652371200000|2022-05-12 16:00:00|10466.1|10461.1|10468.3|10463.3|10472.2|10467.2|10464.3|10459.3|632
1652371500000|2022-05-12 16:05:00|10468.5|10463.5|10466.6|10461.6|10472.3|10467.3|10465|10460|110
1652371800000|2022-05-12 16:10:00|10466.7|10461.7|10463.4|10458.4|10467.2|10462.2|10462.4|10457.4|77
1652372100000|2022-05-12 16:15:00|10463.3|10458.3|10463.4|10458.4|10468.2|10463.2|10461.8|10456.8|124
1652372400000|2022-05-12 16:20:00|10463.3|10458.3|10460.1|10455.1|10465|10460|10460|10455|31
1652372700000|2022-05-12 16:25:00|10460|10455|10457|10452|10461.7|10456.7|10456.7|10451.7|80
1652373000000|2022-05-12 16:30:00|10456.9|10451.9|10455.4|10450.4|10460.9|10455.9|10453.2|10448.2|139
1652373300000|2022-05-12 16:35:00|10455.2|10450.2|10460.7|10455.7|10461.9|10456.9|10455.2|10450.2|43
1652373600000|2022-05-12 16:40:00|10460.8|10455.8|10462|10457|10463.7|10458.7|10459.9|10454.9|162
1652373900000|2022-05-12 16:45:00|10461.8|10456.8|10468.8|10463.8|10469.5|10464.5|10461.2|10456.2|177
1652374200000|2022-05-12 16:50:00|10469|10464|10474.3|10469.3|10476.4|10471.4|10468.4|10463.4|271
1652374500000|2022-05-12 16:55:00|10474.4|10469.4|10481|10476|10481.8|10476.8|10473.2|10468.2|396
1652374800000|2022-05-12 17:00:00|10480.9|10475.9|10483.9|10478.9|10484|10479|10478.7|10473.7|165
1652375100000|2022-05-12 17:05:00|10484|10479|10476.9|10471.9|10484.8|10479.8|10476.3|10471.3|138
1652375400000|2022-05-12 17:10:00|10476.7|10471.7|10473|10468|10477.6|10472.6|10469.6|10464.6|375
1652375700000|2022-05-12 17:15:00|10472.8|10467.8|10473.5|10468.5|10475.1|10470.1|10470.3|10465.3|87
1652376000000|2022-05-12 17:20:00|10473.6|10468.6|10473.2|10468.2|10475.1|10470.1|10471.6|10466.6|56
1652376300000|2022-05-12 17:25:00|10473.1|10468.1|10475.5|10470.5|10476|10471|10472.1|10467.1|82
1652376600000|2022-05-12 17:30:00|10475.2|10470.2|10476.1|10471.1|10477|10472|10475|10470|107
1652376900000|2022-05-12 17:35:00|10476|10471|10479.5|10474.5|10479.8|10474.8|10475.7|10470.7|92
1652377200000|2022-05-12 17:40:00|10479.4|10474.4|10480.3|10475.3|10481.3|10476.3|10478.9|10473.9|66
1652377500000|2022-05-12 17:45:00|10480.4|10475.4|10483.2|10478.2|10483.3|10478.3|10479|10474|88
1652377800000|2022-05-12 17:50:00|10483.1|10478.1|10480.6|10475.6|10484.4|10479.4|10480.6|10475.6|176
1652378100000|2022-05-12 17:55:00|10480.3|10475.3|10476.6|10471.6|10480.7|10475.7|10476|10471|66
1652378400000|2022-05-12 18:00:00|10476.7|10471.7|10471.5|10466.5|10476.8|10471.8|10471.5|10466.5|54
1652378700000|2022-05-12 18:05:00|10471.6|10466.6|10478.1|10473.1|10478.1|10473.1|10471.6|10466.6|164
1652379000000|2022-05-12 18:10:00|10478|10473|10475.3|10470.3|10478|10473|10474.8|10469.8|205
1652379300000|2022-05-12 18:15:00|10475.5|10470.5|10475.8|10470.8|10478.8|10473.8|10475.3|10470.3|114
1652379600000|2022-05-12 18:20:00|10475.5|10470.5|10474.6|10469.6|10475.6|10470.6|10473|10468|52
1652379900000|2022-05-12 18:25:00|10474.8|10469.8|10474.5|10469.5|10475.6|10470.6|10472|10467|45
1652380200000|2022-05-12 18:30:00|10474.6|10469.6|10476.6|10471.6|10477|10472|10473.1|10468.1|138
1652380500000|2022-05-12 18:35:00|10476.7|10471.7|10479|10474|10479.5|10474.5|10476.7|10471.7|138
1652380800000|2022-05-12 18:40:00|10479.1|10474.1|10479.1|10474.1|10479.6|10474.6|10478.4|10473.4|137
1652381100000|2022-05-12 18:45:00|10479|10474|10477.4|10472.4|10479.2|10474.2|10474.1|10469.1|83
1652381400000|2022-05-12 18:50:00|10477.5|10472.5|10476.5|10471.5|10478.5|10473.5|10474.5|10469.5|72
1652381700000|2022-05-12 18:55:00|10476.2|10471.2|10476.3|10471.3|10478.1|10473.1|10476.1|10471.1|217
1652382000000|2022-05-12 19:00:00|10476.1|10471.1|10471.9|10466.9|10476.2|10471.2|10471.8|10466.8|49
1652382300000|2022-05-12 19:05:00|10471.8|10466.8|10476.1|10471.1|10476.4|10471.4|10471.8|10466.8|203
1652382600000|2022-05-12 19:10:00|10475.9|10470.9|10475.5|10470.5|10478.7|10473.7|10474.1|10469.1|146
1652382900000|2022-05-12 19:15:00|10475.4|10470.4|10472.9|10467.9|10475.9|10470.9|10472.9|10467.9|70
1652383200000|2022-05-12 19:20:00|10472.8|10467.8|10470.3|10465.3|10473.4|10468.4|10468.9|10463.9|168
1652383500000|2022-05-12 19:25:00|10470.4|10465.4|10474|10469|10474.4|10469.4|10469.3|10464.3|26
1652383800000|2022-05-12 19:30:00|10474.3|10469.3|10473.2|10468.2|10474.9|10469.9|10472.2|10467.2|43
1652384100000|2022-05-12 19:35:00|10473.3|10468.3|10471|10466|10474.5|10469.5|10470.6|10465.6|73
1652384400000|2022-05-12 19:40:00|10470.9|10465.9|10474.5|10469.5|10474.9|10469.9|10470.9|10465.9|36
1652384700000|2022-05-12 19:45:00|10474.4|10469.4|10474.9|10469.9|10474.9|10469.9|10472.4|10467.4|129
1652385000000|2022-05-12 19:50:00|10475|10470|10472.4|10467.4|10475|10470|10469.9|10464.9|63
1652385300000|2022-05-12 19:55:00|10472.5|10467.5|10473.7|10468.7|10474.8|10469.8|10471.3|10466.3|158
1652385600000|2022-05-12 20:00:00|10473.8|10468.8|10472.1|10467.1|10474.5|10469.5|10472.1|10467.1|52
1652385900000|2022-05-12 20:05:00|10471.9|10466.9|10472|10467|10472.4|10467.4|10471.6|10466.6|22
1652386200000|2022-05-12 20:10:00|10472.1|10467.1|10471.9|10466.9|10472.3|10467.3|10471.7|10466.7|3
1652386500000|2022-05-12 20:15:00|10471.8|10466.8|10469.9|10464.9|10471.8|10466.8|10469.9|10464.9|118
1652386800000|2022-05-12 20:20:00|10470|10465|10469.9|10464.9|10470.1|10465.1|10469.8|10464.8|5
1652387100000|2022-05-12 20:25:00|10469.8|10464.8|10468.4|10463.4|10469.8|10464.8|10467.9|10462.9|74
1652387400000|2022-05-12 20:30:00|10468.3|10463.3|10469.3|10464.3|10470.4|10465.4|10468.3|10463.3|18
1652387700000|2022-05-12 20:35:00|10469.1|10464.1|10469.2|10464.2|10469.5|10464.5|10468.9|10463.9|9
1652388000000|2022-05-12 20:40:00|10469|10464|10468.3|10463.3|10469|10464|10468.3|10463.3|0
1652388300000|2022-05-12 20:45:00|10468.4|10463.4|10467.8|10462.8|10468.4|10463.4|10467.8|10462.8|31
1652388600000|2022-05-12 20:50:00|10467.6|10462.6|10466.3|10461.3|10467.9|10462.9|10466.1|10461.1|40
1652388900000|2022-05-12 20:55:00|10466.5|10461.5|10471.3|10464.3|10471.3|10464.3|10465.8|10460.8|24
1652400000000|2022-05-13 00:00:00|10469.9|10464.9|10470.6|10465.6|10473.4|10468.4|10469.6|10464.6|109
1652400300000|2022-05-13 00:05:00|10470.7|10465.7|10466.7|10461.7|10470.7|10465.7|10466.1|10461.1|34
1652400600000|2022-05-13 00:10:00|10467|10462|10465.3|10460.3|10467.4|10462.4|10465.3|10460.3|35
1652400900000|2022-05-13 00:15:00|10465.4|10460.4|10466.5|10461.5|10466.7|10461.7|10464.4|10459.4|29
1652401200000|2022-05-13 00:20:00|10466.6|10461.6|10465.7|10460.7|10466.8|10461.8|10464.9|10459.9|39
1652401500000|2022-05-13 00:25:00|10465.9|10460.9|10465.7|10460.7|10467.1|10462.1|10465.1|10460.1|47
1652401800000|2022-05-13 00:30:00|10465.6|10460.6|10464.9|10459.9|10466.3|10461.3|10464.8|10459.8|29
1652402100000|2022-05-13 00:35:00|10464.8|10459.8|10464.7|10459.7|10465.4|10460.4|10464.2|10459.2|20
1652402400000|2022-05-13 00:40:00|10464.6|10459.6|10467.1|10462.1|10467.4|10462.4|10464.1|10459.1|33
1652402700000|2022-05-13 00:45:00|10467.2|10462.2|10467.6|10462.6|10467.7|10462.7|10466.2|10461.2|13
1652403000000|2022-05-13 00:50:00|10467.7|10462.7|10468.6|10463.6|10470.6|10465.6|10467.4|10462.4|81
1652403300000|2022-05-13 00:55:00|10468.5|10463.5|10468.4|10463.4|10471.6|10466.6|10466.6|10461.6|33
1652403600000|2022-05-13 01:00:00|10468.6|10463.6|10469.3|10464.3|10471.2|10466.2|10467.7|10462.7|39
1652403900000|2022-05-13 01:05:00|10469.4|10464.4|10466.9|10461.9|10470.4|10465.4|10466.4|10461.4|9
1652404200000|2022-05-13 01:10:00|10466.5|10461.5|10465.2|10460.2|10467.7|10462.7|10464|10459|28
1652404500000|2022-05-13 01:15:00|10465.1|10460.1|10465.9|10460.9|10467.5|10462.5|10462.8|10457.8|26
1652404800000|2022-05-13 01:20:00|10465.6|10460.6|10470.5|10465.5|10471.5|10466.5|10465.5|10460.5|26
1652405100000|2022-05-13 01:25:00|10470.7|10465.7|10472|10467|10472.7|10467.7|10468.6|10463.6|20
1652405400000|2022-05-13 01:30:00|10471.9|10466.9|10472.8|10467.8|10473.1|10468.1|10469.9|10464.9|14
1652405700000|2022-05-13 01:35:00|10472.7|10467.7|10476.7|10471.7|10477.1|10472.1|10471.5|10466.5|99
1652406000000|2022-05-13 01:40:00|10476.6|10471.6|10476.4|10471.4|10477.1|10472.1|10473.5|10468.5|43
1652406300000|2022-05-13 01:45:00|10476.2|10471.2|10473.1|10468.1|10477.1|10472.1|10472.7|10467.7|19
1652406600000|2022-05-13 01:50:00|10473.2|10468.2|10474.1|10469.1|10474.8|10469.8|10472.8|10467.8|19
1652406900000|2022-05-13 01:55:00|10473.8|10468.8|10474.1|10469.1|10474.4|10469.4|10471.6|10466.6|22
1652407200000|2022-05-13 02:00:00|10473.9|10468.9|10472.7|10467.7|10474|10469|10469.3|10464.3|24
1652407500000|2022-05-13 02:05:00|10472.9|10467.9|10472.7|10467.7|10474.6|10469.6|10471.7|10466.7|75
1652407800000|2022-05-13 02:10:00|10472.8|10467.8|10470.3|10465.3|10473.1|10468.1|10470|10465|5
1652408100000|2022-05-13 02:15:00|10470.4|10465.4|10469.1|10464.1|10471.9|10466.9|10468.6|10463.6|8
1652408400000|2022-05-13 02:20:00|10469.2|10464.2|10466.6|10461.6|10469.8|10464.8|10465.8|10460.8|28
1652408700000|2022-05-13 02:25:00|10466.5|10461.5|10466.3|10461.3|10466.7|10461.7|10464.9|10459.9|17
1652409000000|2022-05-13 02:30:00|10466.2|10461.2|10466.3|10461.3|10467.3|10462.3|10465.4|10460.4|10
1652409300000|2022-05-13 02:35:00|10466.5|10461.5|10463.3|10458.3|10466.7|10461.7|10462.7|10457.7|13
1652409600000|2022-05-13 02:40:00|10463.2|10458.2|10462.5|10457.5|10464.3|10459.3|10462.2|10457.2|49
1652409900000|2022-05-13 02:45:00|10462.2|10457.2|10461|10456|10462.6|10457.6|10459.7|10454.7|19
1652410200000|2022-05-13 02:50:00|10460.8|10455.8|10461.1|10456.1|10462.5|10457.5|10460.1|10455.1|30
1652410500000|2022-05-13 02:55:00|10461.4|10456.4|10460.3|10455.3|10462.7|10457.7|10459.8|10454.8|25
1652410800000|2022-05-13 03:00:00|10460.6|10455.6|10460.4|10455.4|10461.6|10456.6|10460|10455|23
1652411100000|2022-05-13 03:05:00|10460.6|10455.6|10459.9|10454.9|10462.9|10457.9|10459.9|10454.9|27
1652411400000|2022-05-13 03:10:00|10460.3|10455.3|10459.3|10454.3|10460.5|10455.5|10459.2|10454.2|11
1652411700000|2022-05-13 03:15:00|10459.2|10454.2|10456.5|10451.5|10459.3|10454.3|10456.5|10451.5|74
1652412000000|2022-05-13 03:20:00|10456.2|10451.2|10455.5|10450.5|10456.6|10451.6|10454.5|10449.5|24
1652412300000|2022-05-13 03:25:00|10455.1|10450.1|10457.1|10452.1|10457.9|10452.9|10454.8|10449.8|23
1652412600000|2022-05-13 03:30:00|10457|10452|10457.7|10452.7|10460|10455|10457|10452|22
1652412900000|2022-05-13 03:35:00|10457.5|10452.5|10455.6|10450.6|10457.5|10452.5|10455.6|10450.6|6
1652413200000|2022-05-13 03:40:00|10455.9|10450.9|10457.6|10452.6|10458.5|10453.5|10455|10450|13
1652413500000|2022-05-13 03:45:00|10457.8|10452.8|10459.7|10454.7|10460.6|10455.6|10457.8|10452.8|19
1652413800000|2022-05-13 03:50:00|10459.6|10454.6|10461.8|10456.8|10462|10457|10459.2|10454.2|2
1652414100000|2022-05-13 03:55:00|10461.6|10456.6|10462.3|10457.3|10462.5|10457.5|10460.3|10455.3|6
1652414400000|2022-05-13 04:00:00|10462.5|10457.5|10462.1|10457.1|10464|10459|10461.6|10456.6|15
1652414700000|2022-05-13 04:05:00|10462.3|10457.3|10461|10456|10462.5|10457.5|10460.5|10455.5|6
1652415000000|2022-05-13 04:10:00|10460.6|10455.6|10460.2|10455.2|10461.5|10456.5|10459|10454|6
1652415300000|2022-05-13 04:15:00|10460.4|10455.4|10462.1|10457.1|10462.4|10457.4|10460.2|10455.2|11
1652415600000|2022-05-13 04:20:00|10462.2|10457.2|10461.7|10456.7|10464|10459|10461.5|10456.5|9
1652415900000|2022-05-13 04:25:00|10461.6|10456.6|10458.9|10453.9|10461.7|10456.7|10458.8|10453.8|4
1652416200000|2022-05-13 04:30:00|10458.7|10453.7|10460.8|10455.8|10461.5|10456.5|10458.5|10453.5|11
1652416500000|2022-05-13 04:35:00|10460.9|10455.9|10461.5|10456.5|10462.6|10457.6|10460.5|10455.5|1
1652416800000|2022-05-13 04:40:00|10461.6|10456.6|10460|10455|10462.6|10457.6|10459.9|10454.9|7
1652417100000|2022-05-13 04:45:00|10460.1|10455.1|10460.2|10455.2|10461.1|10456.1|10459.5|10454.5|5
1652417400000|2022-05-13 04:50:00|10460.3|10455.3|10457.5|10452.5|10461.1|10456.1|10457.5|10452.5|4
1652417700000|2022-05-13 04:55:00|10457.4|10452.4|10456.8|10451.8|10458.4|10453.4|10456.3|10451.3|34
1652418000000|2022-05-13 05:00:00|10456.7|10451.7|10457.9|10452.9|10458.9|10453.9|10456|10451|11
1652418300000|2022-05-13 05:05:00|10457.8|10452.8|10456.3|10451.3|10458|10453|10456.2|10451.2|11
1652418600000|2022-05-13 05:10:00|10456.2|10451.2|10457.1|10452.1|10457.1|10452.1|10454.5|10449.5|19
1652418900000|2022-05-13 05:15:00|10457|10452|10456.6|10451.6|10458.9|10453.9|10456.5|10451.5|13
1652419200000|2022-05-13 05:20:00|10456.5|10451.5|10458.6|10453.6|10458.9|10453.9|10456.5|10451.5|10
1652419500000|2022-05-13 05:25:00|10458.7|10453.7|10456.4|10451.4|10458.9|10453.9|10455.7|10450.7|37
1652419800000|2022-05-13 05:30:00|10456.1|10451.1|10455.7|10450.7|10458|10453|10455.5|10450.5|55
1652420100000|2022-05-13 05:35:00|10455.8|10450.8|10455.4|10450.4|10457|10452|10454.2|10449.2|12
1652420400000|2022-05-13 05:40:00|10455.5|10450.5|10456.1|10451.1|10456.7|10451.7|10454.6|10449.6|13
1652420700000|2022-05-13 05:45:00|10456.2|10451.2|10455.1|10450.1|10456.7|10451.7|10454.5|10449.5|16
1652421000000|2022-05-13 05:50:00|10455|10450|10454.2|10449.2|10455.9|10450.9|10453.3|10448.3|111
1652421300000|2022-05-13 05:55:00|10454.1|10449.1|10457.4|10452.4|10457.4|10452.4|10453.6|10448.6|22
1652421600000|2022-05-13 06:00:00|10457|10452|10454.9|10449.9|10457.4|10452.4|10453.2|10448.2|112
1652421900000|2022-05-13 06:05:00|10455.1|10450.1|10454|10449|10455.3|10450.3|10452.5|10447.5|30
1652422200000|2022-05-13 06:10:00|10453.9|10448.9|10458.8|10453.8|10459.8|10454.8|10453.8|10448.8|46
1652422500000|2022-05-13 06:15:00|10458.9|10453.9|10464.9|10459.9|10465|10460|10458.8|10453.8|66
1652422800000|2022-05-13 06:20:00|10464.8|10459.8|10461.7|10456.7|10465|10460|10460.3|10455.3|28
1652423100000|2022-05-13 06:25:00|10461.6|10456.6|10464|10459|10464|10459|10461.1|10456.1|134
1652423400000|2022-05-13 06:30:00|10464.3|10459.3|10459.3|10454.3|10464.9|10459.9|10458.5|10453.5|34
1652423700000|2022-05-13 06:35:00|10459.2|10454.2|10460.4|10455.4|10461.4|10456.4|10456.5|10451.5|40
1652424000000|2022-05-13 06:40:00|10460.5|10455.5|10461|10456|10461.7|10456.7|10458.6|10453.6|17
1652424300000|2022-05-13 06:45:00|10461.1|10456.1|10454.5|10449.5|10461.2|10456.2|10454.1|10449.1|54
1652424600000|2022-05-13 06:50:00|10454.2|10449.2|10450.9|10445.9|10454.2|10449.2|10449.8|10444.8|83
1652424900000|2022-05-13 06:55:00|10451|10446|10459.5|10454.5|10461.7|10456.7|10450.1|10445.1|86
1652425200000|2022-05-13 07:00:00|10459.3|10454.3|10457.3|10452.3|10466.7|10461.7|10455.7|10450.7|120
1652425500000|2022-05-13 07:05:00|10457.2|10452.2|10452|10447|10458.7|10453.7|10451.7|10446.7|82
1652425800000|2022-05-13 07:10:00|10452.4|10447.4|10453.1|10448.1|10454.7|10449.7|10451|10446|49
1652426100000|2022-05-13 07:15:00|10452.8|10447.8|10459.5|10454.5|10460|10455|10452.5|10447.5|59
1652426400000|2022-05-13 07:20:00|10459.7|10454.7|10455.1|10450.1|10460.2|10455.2|10453|10448|44
1652426700000|2022-05-13 07:25:00|10455.2|10450.2|10446|10441|10458.9|10453.9|10444.7|10439.7|84
1652427000000|2022-05-13 07:30:00|10445.9|10440.9|10446.8|10441.8|10451.8|10446.8|10444.7|10439.7|125
1652427300000|2022-05-13 07:35:00|10446.7|10441.7|10453.5|10448.5|10454|10449|10446.7|10441.7|67
1652427600000|2022-05-13 07:40:00|10453.3|10448.3|10450.6|10445.6|10455|10450|10447.7|10442.7|24
1652427900000|2022-05-13 07:45:00|10450.7|10445.7|10450.7|10445.7|10450.8|10445.8|10445.8|10440.8|57
1652428200000|2022-05-13 07:50:00|10451.2|10446.2|10448.4|10443.4|10451.7|10446.7|10447.2|10442.2|23
1652428500000|2022-05-13 07:55:00|10448.5|10443.5|10445.5|10440.5|10449.6|10444.6|10443|10438|183
1652428800000|2022-05-13 08:00:00|10445.4|10440.4|10444.9|10439.9|10447.4|10442.4|10443.7|10438.7|68
1652429100000|2022-05-13 08:05:00|10445|10440|10446.8|10441.8|10447|10442|10442|10437|33
1652429400000|2022-05-13 08:10:00|10446.3|10441.3|10448.8|10443.8|10450.1|10445.1|10444.9|10439.9|22
1652429700000|2022-05-13 08:15:00|10449.3|10444.3|10447.4|10442.4|10449.5|10444.5|10445.2|10440.2|24
1652430000000|2022-05-13 08:20:00|10447.5|10442.5|10448.7|10443.7|10449.7|10444.7|10447.3|10442.3|37
1652430300000|2022-05-13 08:25:00|10448.6|10443.6|10448.2|10443.2|10450.4|10445.4|10448|10443|17
1652430600000|2022-05-13 08:30:00|10448.3|10443.3|10452.4|10447.4|10454.9|10449.9|10448.2|10443.2|49
1652430900000|2022-05-13 08:35:00|10452.3|10447.3|10454.2|10449.2|10454.3|10449.3|10451.7|10446.7|61
1652431200000|2022-05-13 08:40:00|10454.3|10449.3|10453.4|10448.4|10454.3|10449.3|10449.2|10444.2|34
1652431500000|2022-05-13 08:45:00|10453.5|10448.5|10456.4|10451.4|10456.5|10451.5|10452.7|10447.7|36
1652431800000|2022-05-13 08:50:00|10456.5|10451.5|10453.5|10448.5|10457.5|10452.5|10453.5|10448.5|41
1652432100000|2022-05-13 08:55:00|10453.6|10448.6|10450.9|10445.9|10454|10449|10450.7|10445.7|52
1652432400000|2022-05-13 09:00:00|10451|10446|10455.5|10450.5|10455.6|10450.6|10449.8|10444.8|38
1652432700000|2022-05-13 09:05:00|10455.4|10450.4|10455.3|10450.3|10456.5|10451.5|10452.4|10447.4|74
1652433000000|2022-05-13 09:10:00|10455.1|10450.1|10458.5|10453.5|10458.5|10453.5|10452.3|10447.3|56
1652433300000|2022-05-13 09:15:00|10458.6|10453.6|10461.9|10456.9|10463|10458|10458.1|10453.1|99
1652433600000|2022-05-13 09:20:00|10461.8|10456.8|10467.6|10462.6|10469.4|10464.4|10461.8|10456.8|107
1652433900000|2022-05-13 09:25:00|10467.9|10462.9|10467.1|10462.1|10469.6|10464.6|10464.8|10459.8|33
1652434200000|2022-05-13 09:30:00|10467.4|10462.4|10470.4|10465.4|10470.6|10465.6|10465.1|10460.1|70
1652434500000|2022-05-13 09:35:00|10470.3|10465.3|10470.3|10465.3|10474|10469|10470.2|10465.2|66
1652434800000|2022-05-13 09:40:00|10470.4|10465.4|10470.5|10465.5|10472.7|10467.7|10468.2|10463.2|214
1652435100000|2022-05-13 09:45:00|10470.6|10465.6|10466.8|10461.8|10472.7|10467.7|10465.6|10460.6|423
1652435400000|2022-05-13 09:50:00|10466.9|10461.9|10472.3|10467.3|10475.2|10470.2|10466.7|10461.7|195
1652435700000|2022-05-13 09:55:00|10472.5|10467.5|10475.3|10470.3|10476.5|10471.5|10471.1|10466.1|61
1652436000000|2022-05-13 10:00:00|10475.1|10470.1|10474.1|10469.1|10477.5|10472.5|10472.6|10467.6|110
1652436300000|2022-05-13 10:05:00|10474|10469|10473.6|10468.6|10474.6|10469.6|10471.4|10466.4|37
1652436600000|2022-05-13 10:10:00|10473.7|10468.7|10472.5|10467.5|10475.2|10470.2|10471.8|10466.8|30
1652436900000|2022-05-13 10:15:00|10472.6|10467.6|10472.6|10467.6|10473.2|10468.2|10468.7|10463.7|32
1652437200000|2022-05-13 10:20:00|10472.3|10467.3|10469.5|10464.5|10473.3|10468.3|10469.1|10464.1|24
1652437500000|2022-05-13 10:25:00|10469.6|10464.6|10466.3|10461.3|10469.6|10464.6|10466.1|10461.1|14
1652437800000|2022-05-13 10:30:00|10466.1|10461.1|10464.6|10459.6|10467.4|10462.4|10464.1|10459.1|250
1652438100000|2022-05-13 10:35:00|10464.7|10459.7|10467.7|10462.7|10467.7|10462.7|10464.6|10459.6|12
1652438400000|2022-05-13 10:40:00|10467.8|10462.8|10470.1|10465.1|10470.6|10465.6|10467.3|10462.3|40
1652438700000|2022-05-13 10:45:00|10470|10465|10469.7|10464.7|10471|10466|10466.2|10461.2|93
1652439000000|2022-05-13 10:50:00|10469.6|10464.6|10467.6|10462.6|10472.6|10467.6|10467.3|10462.3|99
1652439300000|2022-05-13 10:55:00|10467.5|10462.5|10463.7|10458.7|10467.6|10462.6|10463.6|10458.6|92
1652439600000|2022-05-13 11:00:00|10463.6|10458.6|10461.5|10456.5|10466.6|10461.6|10461.5|10456.5|91
1652439900000|2022-05-13 11:05:00|10461.6|10456.6|10455.9|10450.9|10462.5|10457.5|10455.5|10450.5|155
1652440200000|2022-05-13 11:10:00|10456.1|10451.1|10460.5|10455.5|10461|10456|10455.5|10450.5|110
1652440500000|2022-05-13 11:15:00|10460.8|10455.8|10461.5|10456.5|10462.8|10457.8|10459.5|10454.5|97
1652440800000|2022-05-13 11:20:00|10461.8|10456.8|10463|10458|10464|10459|10461|10456|38
1652441100000|2022-05-13 11:25:00|10462.9|10457.9|10465.5|10460.5|10465.5|10460.5|10462.1|10457.1|29
1652441400000|2022-05-13 11:30:00|10465.4|10460.4|10464.1|10459.1|10465.5|10460.5|10462.7|10457.7|25
1652441700000|2022-05-13 11:35:00|10463.9|10458.9|10463.6|10458.6|10464.1|10459.1|10461|10456|23
1652442000000|2022-05-13 11:40:00|10463.5|10458.5|10464.6|10459.6|10466.5|10461.5|10461.6|10456.6|34
1652442300000|2022-05-13 11:45:00|10464.5|10459.5|10462|10457|10465.5|10460.5|10461.2|10456.2|26
1652442600000|2022-05-13 11:50:00|10462.2|10457.2|10469|10464|10469.5|10464.5|10462.2|10457.2|156
1652442900000|2022-05-13 11:55:00|10468.7|10463.7|10468.5|10463.5|10469.5|10464.5|10466.1|10461.1|71
1652443200000|2022-05-13 12:00:00|10468.6|10463.6|10461.7|10456.7|10468.6|10463.6|10461.7|10456.7|130
1652443500000|2022-05-13 12:05:00|10461.5|10456.5|10463.8|10458.8|10465|10460|10460.2|10455.2|182
1652443800000|2022-05-13 12:10:00|10463.7|10458.7|10465.5|10460.5|10466.5|10461.5|10463.6|10458.6|41
1652444100000|2022-05-13 12:15:00|10465.6|10460.6|10468|10463|10468.5|10463.5|10464|10459|87
1652444400000|2022-05-13 12:20:00|10467.9|10462.9|10468.5|10463.5|10469.2|10464.2|10465.3|10460.3|15
1652444700000|2022-05-13 12:25:00|10468.4|10463.4|10472.6|10467.6|10474.9|10469.9|10468|10463|156
1652445000000|2022-05-13 12:30:00|10472.4|10467.4|10469.9|10464.9|10472.7|10467.7|10468.7|10463.7|54
1652445300000|2022-05-13 12:35:00|10470|10465|10469.3|10464.3|10471.6|10466.6|10466.9|10461.9|41
1652445600000|2022-05-13 12:40:00|10469.2|10464.2|10470.5|10465.5|10473.4|10468.4|10469.1|10464.1|40
1652445900000|2022-05-13 12:45:00|10470.4|10465.4|10472.2|10467.2|10472.4|10467.4|10468.4|10463.4|32
1652446200000|2022-05-13 12:50:00|10472.3|10467.3|10474.8|10469.8|10474.9|10469.9|10470.5|10465.5|28
1652446500000|2022-05-13 12:55:00|10474.7|10469.7|10471.3|10466.3|10475.6|10470.6|10470.3|10465.3|79
1652446800000|2022-05-13 13:00:00|10471|10466|10471.2|10466.2|10472.4|10467.4|10469.6|10464.6|21
1652447100000|2022-05-13 13:05:00|10471.3|10466.3|10480.4|10475.4|10480.4|10475.4|10470.2|10465.2|203
1652447400000|2022-05-13 13:10:00|10480.5|10475.5|10482.1|10477.1|10482.9|10477.9|10475.9|10470.9|170
1652447700000|2022-05-13 13:15:00|10482.2|10477.2|10488.1|10483.1|10490.6|10485.6|10480.5|10475.5|382
1652448000000|2022-05-13 13:20:00|10487.9|10482.9|10489.6|10484.6|10490.3|10485.3|10483.4|10478.4|60
1652448300000|2022-05-13 13:25:00|10489.8|10484.8|10489.5|10484.5|10494.1|10489.1|10486.6|10481.6|270
1652448600000|2022-05-13 13:30:00|10489.4|10484.4|10486|10481|10489.9|10484.9|10483.9|10478.9|102
1652448900000|2022-05-13 13:35:00|10485.9|10480.9|10483.6|10478.6|10488.3|10483.3|10482.6|10477.6|426
1652449200000|2022-05-13 13:40:00|10483.7|10478.7|10479.7|10474.7|10485.9|10480.9|10479.1|10474.1|102
1652449500000|2022-05-13 13:45:00|10479.6|10474.6|10484.2|10479.2|10484.8|10479.8|10476.6|10471.6|182
1652449800000|2022-05-13 13:50:00|10484.1|10479.1|10477.4|10472.4|10484.8|10479.8|10476.8|10471.8|81
1652450100000|2022-05-13 13:55:00|10477.6|10472.6|10481.9|10476.9|10485.1|10480.1|10477.4|10472.4|186
1652450400000|2022-05-13 14:00:00|10482.1|10477.1|10474|10469|10483.3|10478.3|10472.7|10467.7|282
1652450700000|2022-05-13 14:05:00|10473.9|10468.9|10479|10474|10479.2|10474.2|10470|10465|102
1652451000000|2022-05-13 14:10:00|10478.9|10473.9|10475|10470|10481.9|10476.9|10471.1|10466.1|252
1652451300000|2022-05-13 14:15:00|10475.2|10470.2|10471.7|10466.7|10480.3|10475.3|10470.6|10465.6|130
1652451600000|2022-05-13 14:20:00|10471.6|10466.6|10464.6|10459.6|10471.9|10466.9|10463|10458|123
1652451900000|2022-05-13 14:25:00|10464.5|10459.5|10466.8|10461.8|10468.8|10463.8|10463|10458|116
1652452200000|2022-05-13 14:30:00|10466.7|10461.7|10461.9|10456.9|10470|10465|10461.9|10456.9|48
1652452500000|2022-05-13 14:35:00|10462|10457|10459.3|10454.3|10465.2|10460.2|10458.9|10453.9|364
1652452800000|2022-05-13 14:40:00|10458.9|10453.9|10456.6|10451.6|10462.5|10457.5|10456.4|10451.4|233
1652453100000|2022-05-13 14:45:00|10456.7|10451.7|10465.3|10460.3|10466|10461|10456.6|10451.6|138
1652453400000|2022-05-13 14:50:00|10465.2|10460.2|10459|10454|10467.1|10462.1|10457.2|10452.2|90
1652453700000|2022-05-13 14:55:00|10458.9|10453.9|10458.9|10453.9|10463|10458|10458|10453|24
1652454000000|2022-05-13 15:00:00|10458.8|10453.8|10455.9|10450.9|10460.6|10455.6|10455.8|10450.8|44
1652454300000|2022-05-13 15:05:00|10456.1|10451.1|10447.4|10442.4|10456.1|10451.1|10446.4|10441.4|176
1652454600000|2022-05-13 15:10:00|10447.5|10442.5|10444.7|10439.7|10448.4|10443.4|10443.4|10438.4|250
1652454900000|2022-05-13 15:15:00|10444.8|10439.8|10445.7|10440.7|10447.5|10442.5|10444.5|10439.5|132
1652455200000|2022-05-13 15:20:00|10445.4|10440.4|10445.3|10440.3|10446|10441|10444.2|10439.2|47
1652455500000|2022-05-13 15:25:00|10445.4|10440.4|10440.3|10435.3|10445.9|10440.9|10439.9|10434.9|98
1652455800000|2022-05-13 15:30:00|10440.2|10435.2|10441.4|10436.4|10442.5|10437.5|10439.7|10434.7|109
1652456100000|2022-05-13 15:35:00|10441.5|10436.5|10443.8|10438.8|10444.8|10439.8|10441.5|10436.5|45
1652456400000|2022-05-13 15:40:00|10443.9|10438.9|10442.2|10437.2|10447|10442|10442.1|10437.1|52
1652456700000|2022-05-13 15:45:00|10442.1|10437.1|10445.8|10440.8|10446.6|10441.6|10441.8|10436.8|72
1652457000000|2022-05-13 15:50:00|10445.7|10440.7|10442.8|10437.8|10446.3|10441.3|10441.2|10436.2|77
1652457300000|2022-05-13 15:55:00|10442.9|10437.9|10441.9|10436.9|10443.9|10438.9|10441.8|10436.8|34
1652457600000|2022-05-13 16:00:00|10442|10437|10442|10437|10445.4|10440.4|10441.7|10436.7|37
1652457900000|2022-05-13 16:05:00|10442.2|10437.2|10441.8|10436.8|10443.5|10438.5|10441|10436|52
1652458200000|2022-05-13 16:10:00|10441.9|10436.9|10441.2|10436.2|10442.4|10437.4|10440.2|10435.2|22
1652458500000|2022-05-13 16:15:00|10441.4|10436.4|10440.9|10435.9|10443.2|10438.2|10440.2|10435.2|37
1652458800000|2022-05-13 16:20:00|10440.7|10435.7|10443|10438|10443.8|10438.8|10439.7|10434.7|17
1652459100000|2022-05-13 16:25:00|10443.1|10438.1|10446.3|10441.3|10446.6|10441.6|10443.1|10438.1|36
1652459400000|2022-05-13 16:30:00|10446.2|10441.2|10447.2|10442.2|10447.7|10442.7|10445.8|10440.8|60
1652459700000|2022-05-13 16:35:00|10447.1|10442.1|10447.2|10442.2|10448.9|10443.9|10446.7|10441.7|30
1652460000000|2022-05-13 16:40:00|10446.7|10441.7|10443.3|10438.3|10447.3|10442.3|10442.8|10437.8|33
1652460300000|2022-05-13 16:45:00|10443.2|10438.2|10443.1|10438.1|10443.6|10438.6|10441.2|10436.2|34
1652460600000|2022-05-13 16:50:00|10443.2|10438.2|10444.7|10439.7|10447.5|10442.5|10443.2|10438.2|69
1652460900000|2022-05-13 16:55:00|10445.1|10440.1|10446.8|10441.8|10447|10442|10443.6|10438.6|31
1652461200000|2022-05-13 17:00:00|10446.7|10441.7|10443.2|10438.2|10447|10442|10443|10438|33
1652461500000|2022-05-13 17:05:00|10443.3|10438.3|10443.2|10438.2|10445|10440|10442.3|10437.3|18
1652461800000|2022-05-13 17:10:00|10443|10438|10441|10436|10443.1|10438.1|10440.7|10435.7|33
1652462100000|2022-05-13 17:15:00|10441.1|10436.1|10441.7|10436.7|10442.3|10437.3|10440.7|10435.7|28
1652462400000|2022-05-13 17:20:00|10441.6|10436.6|10443.5|10438.5|10443.6|10438.6|10439.8|10434.8|27
1652462700000|2022-05-13 17:25:00|10443.6|10438.6|10446.2|10441.2|10446.2|10441.2|10443.2|10438.2|17
1652463000000|2022-05-13 17:30:00|10446.1|10441.1|10446.4|10441.4|10446.5|10441.5|10444.4|10439.4|40
1652463300000|2022-05-13 17:35:00|10446.5|10441.5|10448.8|10443.8|10449.4|10444.4|10446.4|10441.4|48
1652463600000|2022-05-13 17:40:00|10448.9|10443.9|10447.3|10442.3|10449|10444|10446.9|10441.9|51
1652463900000|2022-05-13 17:45:00|10447.4|10442.4|10449.9|10444.9|10450.1|10445.1|10447.4|10442.4|38
1652464200000|2022-05-13 17:50:00|10449.8|10444.8|10451.2|10446.2|10451.3|10446.3|10449.1|10444.1|303
1652464500000|2022-05-13 17:55:00|10451.1|10446.1|10456.1|10451.1|10457.4|10452.4|10451.1|10446.1|73
1652464800000|2022-05-13 18:00:00|10456.2|10451.2|10459.1|10454.1|10460.1|10455.1|10455.7|10450.7|86
1652465100000|2022-05-13 18:05:00|10459.2|10454.2|10459|10454|10460.6|10455.6|10457.6|10452.6|110
1652465400000|2022-05-13 18:10:00|10459.1|10454.1|10460.1|10455.1|10460.6|10455.6|10458|10453|56
1652465700000|2022-05-13 18:15:00|10460|10455|10456.2|10451.2|10461.1|10456.1|10456.2|10451.2|88
1652466000000|2022-05-13 18:20:00|10456.3|10451.3|10457.1|10452.1|10459.5|10454.5|10456.3|10451.3|99
1652466300000|2022-05-13 18:25:00|10456.8|10451.8|10458.2|10453.2|10458.8|10453.8|10455.6|10450.6|74
1652466600000|2022-05-13 18:30:00|10458.1|10453.1|10455.2|10450.2|10458.8|10453.8|10454|10449|171
1652466900000|2022-05-13 18:35:00|10455.3|10450.3|10455.2|10450.2|10457.9|10452.9|10455|10450|98
1652467200000|2022-05-13 18:40:00|10455.1|10450.1|10455.8|10450.8|10456.4|10451.4|10454.6|10449.6|58
1652467500000|2022-05-13 18:45:00|10455.6|10450.6|10453.2|10448.2|10456.4|10451.4|10452.2|10447.2|73
1652467800000|2022-05-13 18:50:00|10453.3|10448.3|10450.7|10445.7|10453.3|10448.3|10450.4|10445.4|45
1652468100000|2022-05-13 18:55:00|10450.6|10445.6|10449.5|10444.5|10451.3|10446.3|10449.3|10444.3|459
1652468400000|2022-05-13 19:00:00|10449.4|10444.4|10449.9|10444.9|10450.3|10445.3|10447|10442|44
1652468700000|2022-05-13 19:05:00|10450.1|10445.1|10450.5|10445.5|10451.3|10446.3|10449.5|10444.5|11
1652469000000|2022-05-13 19:10:00|10450.4|10445.4|10450.5|10445.5|10452.5|10447.5|10450.2|10445.2|15
1652469300000|2022-05-13 19:15:00|10450.4|10445.4|10452.4|10447.4|10452.5|10447.5|10450.4|10445.4|84
1652469600000|2022-05-13 19:20:00|10452.5|10447.5|10453.6|10448.6|10453.7|10448.7|10452.4|10447.4|92
1652469900000|2022-05-13 19:25:00|10453.5|10448.5|10452.8|10447.8|10453.6|10448.6|10452.7|10447.7|23
1652470200000|2022-05-13 19:30:00|10452.9|10447.9|10453.4|10448.4|10453.4|10448.4|10451.1|10446.1|30
1652470500000|2022-05-13 19:35:00|10453.3|10448.3|10453.9|10448.9|10453.9|10448.9|10452.1|10447.1|11
1652470800000|2022-05-13 19:40:00|10453.8|10448.8|10453|10448|10453.9|10448.9|10452.9|10447.9|17
1652471100000|2022-05-13 19:45:00|10452.9|10447.9|10450.4|10445.4|10454.2|10449.2|10450.3|10445.3|27
1652471400000|2022-05-13 19:50:00|10450.3|10445.3|10448.6|10443.6|10451.5|10446.5|10448|10443|70
1652471700000|2022-05-13 19:55:00|10448.5|10443.5|10450.1|10445.1|10451.5|10446.5|10448.4|10443.4|31
1652472000000|2022-05-13 20:00:00|10450|10445|10450.1|10445.1|10451.1|10446.1|10449|10444|23
1652472300000|2022-05-13 20:05:00|10450|10445|10450.1|10445.1|10450.2|10445.2|10449.5|10444.5|9
1652472600000|2022-05-13 20:10:00|10450.3|10445.3|10451.4|10446.4|10451.5|10446.5|10450.3|10445.3|7
1652472900000|2022-05-13 20:15:00|10451.5|10446.5|10450.4|10445.4|10451.6|10446.6|10450.4|10445.4|16
1652473200000|2022-05-13 20:20:00|10450.5|10445.5|10450|10445|10450.9|10445.9|10449.9|10444.9|15
1652473500000|2022-05-13 20:25:00|10450.2|10445.2|10449.3|10444.3|10450.2|10445.2|10449.3|10444.3|9
1652473800000|2022-05-13 20:30:00|10449.4|10444.4|10448.6|10443.6|10450|10445|10448.6|10443.6|13
1652474100000|2022-05-13 20:35:00|10448.5|10443.5|10447.1|10442.1|10448.5|10443.5|10447|10442|5
1652474400000|2022-05-13 20:40:00|10447|10442|10445.5|10440.5|10447.3|10442.3|10445.5|10440.5|3
1652474700000|2022-05-13 20:45:00|10445.4|10440.4|10443.9|10438.9|10445.4|10440.4|10443.8|10438.8|22
1652475000000|2022-05-13 20:50:00|10443.8|10438.8|10442.7|10437.7|10445.3|10440.3|10442.7|10437.7|10
1652475300000|2022-05-13 20:55:00|10442.9|10437.9|10456.3|10447.3|10456.6|10447.8|10442.3|10437.3|29
1652659200000|2022-05-16 00:00:00|10452|10447|10447.2|10442.2|10452|10447|10446.4|10441.4|26
1652659500000|2022-05-16 00:05:00|10447.4|10442.4|10450.5|10445.5|10452|10447|10447.4|10442.4|19
1652659800000|2022-05-16 00:10:00|10450.6|10445.6|10449.2|10444.2|10450.8|10445.8|10447.4|10442.4|12
1652660100000|2022-05-16 00:15:00|10449.4|10444.4|10452.7|10447.7|10452.9|10447.9|10447.9|10442.9|33
1652660400000|2022-05-16 00:20:00|10452.9|10447.9|10450.2|10445.2|10452.9|10447.9|10448.9|10443.9|2
1652660700000|2022-05-16 00:25:00|10450.1|10445.1|10448.6|10443.6|10450.7|10445.7|10447.6|10442.6|21
1652661000000|2022-05-16 00:30:00|10448.7|10443.7|10447.1|10442.1|10450.3|10445.3|10446.7|10441.7|18
1652661300000|2022-05-16 00:35:00|10447.3|10442.3|10448.6|10443.6|10448.6|10443.6|10447.1|10442.1|15
1652661600000|2022-05-16 00:40:00|10448.9|10443.9|10449.7|10444.7|10451.1|10446.1|10448.2|10443.2|1
1652661900000|2022-05-16 00:45:00|10449.8|10444.8|10447.6|10442.6|10450|10445|10446.7|10441.7|9
1652662200000|2022-05-16 00:50:00|10448.1|10443.1|10446.6|10441.6|10448.6|10443.6|10446.2|10441.2|18
1652662500000|2022-05-16 00:55:00|10446.2|10441.2|10443.2|10438.2|10447|10442|10442.7|10437.7|39
1652662800000|2022-05-16 01:00:00|10443.3|10438.3|10442.7|10437.7|10443.9|10438.9|10441.9|10436.9|24
1652663100000|2022-05-16 01:05:00|10443|10438|10438|10433|10443|10438|10436|10431|115
1652663400000|2022-05-16 01:10:00|10437.9|10432.9|10441.2|10436.2|10441.7|10436.7|10437.2|10432.2|32
1652663700000|2022-05-16 01:15:00|10441.1|10436.1|10441.6|10436.6|10441.9|10436.9|10438.5|10433.5|11
1652664000000|2022-05-16 01:20:00|10441.8|10436.8|10444.1|10439.1|10445.7|10440.7|10441.7|10436.7|29
1652664300000|2022-05-16 01:25:00|10444|10439|10439.6|10434.6|10444.1|10439.1|10439.6|10434.6|38
1652664600000|2022-05-16 01:30:00|10439.8|10434.8|10439.9|10434.9|10443|10438|10439.6|10434.6|8
1652664900000|2022-05-16 01:35:00|10439.8|10434.8|10444.1|10439.1|10446.2|10441.2|10439.6|10434.6|38
1652665200000|2022-05-16 01:40:00|10444.4|10439.4|10447.5|10442.5|10447.7|10442.7|10443|10438|17
1652665500000|2022-05-16 01:45:00|10447.3|10442.3|10447.9|10442.9|10449.2|10444.2|10445.1|10440.1|21
1652665800000|2022-05-16 01:50:00|10447.8|10442.8|10443.6|10438.6|10448.4|10443.4|10442.1|10437.1|34
1652666100000|2022-05-16 01:55:00|10443.4|10438.4|10445.3|10440.3|10447.1|10442.1|10442.9|10437.9|19
1652666400000|2022-05-16 02:00:00|10445.4|10440.4|10447.6|10442.6|10452.1|10447.1|10445.4|10440.4|99
1652666700000|2022-05-16 02:05:00|10447.8|10442.8|10449.9|10444.9|10450|10445|10444.5|10439.5|47
1652667000000|2022-05-16 02:10:00|10449.8|10444.8|10450|10445|10452|10447|10449.6|10444.6|68
1652667300000|2022-05-16 02:15:00|10449.9|10444.9|10448.8|10443.8|10452.9|10447.9|10448.8|10443.8|61
1652667600000|2022-05-16 02:20:00|10448.9|10443.9|10450.1|10445.1|10452.7|10447.7|10448.1|10443.1|46
1652667900000|2022-05-16 02:25:00|10450.2|10445.2|10450.9|10445.9|10452.6|10447.6|10449.9|10444.9|56
1652668200000|2022-05-16 02:30:00|10450.8|10445.8|10449.9|10444.9|10451.7|10446.7|10448.3|10443.3|27
1652668500000|2022-05-16 02:35:00|10450|10445|10449|10444|10451.5|10446.5|10448.3|10443.3|24
1652668800000|2022-05-16 02:40:00|10449.5|10444.5|10452.7|10447.7|10453|10448|10449.1|10444.1|52
1652669100000|2022-05-16 02:45:00|10452.8|10447.8|10448.5|10443.5|10453|10448|10448.1|10443.1|27
1652669400000|2022-05-16 02:50:00|10448.4|10443.4|10447.5|10442.5|10451.5|10446.5|10446.6|10441.6|15
1652669700000|2022-05-16 02:55:00|10447.6|10442.6|10447.8|10442.8|10449.5|10444.5|10447.3|10442.3|14
1652670000000|2022-05-16 03:00:00|10447.9|10442.9|10448.6|10443.6|10449.2|10444.2|10447.6|10442.6|17
1652670300000|2022-05-16 03:05:00|10448.7|10443.7|10454|10449|10454|10449|10448.7|10443.7|20
1652670600000|2022-05-16 03:10:00|10454.1|10449.1|10451.7|10446.7|10454.1|10449.1|10450|10445|9
1652670900000|2022-05-16 03:15:00|10451.8|10446.8|10453.5|10448.5|10453.5|10448.5|10451|10446|13
1652671200000|2022-05-16 03:20:00|10453.6|10448.6|10454.8|10449.8|10456.8|10451.8|10452.8|10447.8|60
1652671500000|2022-05-16 03:25:00|10454.9|10449.9|10452.9|10447.9|10456|10451|10452.6|10447.6|35
1652671800000|2022-05-16 03:30:00|10452.8|10447.8|10453.3|10448.3|10453.3|10448.3|10452|10447|15
1652672100000|2022-05-16 03:35:00|10453.5|10448.5|10455.3|10450.3|10455.4|10450.4|10453.3|10448.3|12
1652672400000|2022-05-16 03:40:00|10455.2|10450.2|10455.2|10450.2|10456.8|10451.8|10454.8|10449.8|5
1652672700000|2022-05-16 03:45:00|10455.3|10450.3|10456.8|10451.8|10456.8|10451.8|10454.9|10449.9|16
1652673000000|2022-05-16 03:50:00|10457.2|10452.2|10453.1|10448.1|10457.2|10452.2|10452.7|10447.7|28
1652673300000|2022-05-16 03:55:00|10453|10448|10453.5|10448.5|10453.6|10448.6|10451.8|10446.8|11
1652673600000|2022-05-16 04:00:00|10453.9|10448.9|10454.5|10449.5|10454.5|10449.5|10452.8|10447.8|7
1652673900000|2022-05-16 04:05:00|10454.8|10449.8|10454|10449|10455.1|10450.1|10453.7|10448.7|3
1652674200000|2022-05-16 04:10:00|10454.3|10449.3|10455.1|10450.1|10456.5|10451.5|10454.3|10449.3|8
1652674500000|2022-05-16 04:15:00|10454.8|10449.8|10453.4|10448.4|10454.9|10449.9|10453.3|10448.3|3
1652674800000|2022-05-16 04:20:00|10453.3|10448.3|10452.1|10447.1|10453.5|10448.5|10451.7|10446.7|9
1652675100000|2022-05-16 04:25:00|10452.2|10447.2|10452.5|10447.5|10453|10448|10451.4|10446.4|2
1652675400000|2022-05-16 04:30:00|10452.6|10447.6|10453.6|10448.6|10453.6|10448.6|10451.3|10446.3|1
1652675700000|2022-05-16 04:35:00|10453.5|10448.5|10452.9|10447.9|10453.6|10448.6|10451.3|10446.3|14
1652676000000|2022-05-16 04:40:00|10452.7|10447.7|10452.7|10447.7|10452.8|10447.8|10451.8|10446.8|1
1652676300000|2022-05-16 04:45:00|10452.9|10447.9|10452.9|10447.9|10452.9|10447.9|10451.7|10446.7|5
1652676600000|2022-05-16 04:50:00|10452.8|10447.8|10451.8|10446.8|10453.3|10448.3|10451.1|10446.1|5
1652676900000|2022-05-16 04:55:00|10451.9|10446.9|10452.1|10447.1|10452.9|10447.9|10451.8|10446.8|2
1652677200000|2022-05-16 05:00:00|10451.8|10446.8|10449.5|10444.5|10451.9|10446.9|10448.6|10443.6|81
1652677500000|2022-05-16 05:05:00|10449.6|10444.6|10448.8|10443.8|10450.8|10445.8|10448.8|10443.8|11
1652677800000|2022-05-16 05:10:00|10448.9|10443.9|10447.1|10442.1|10448.9|10443.9|10446.4|10441.4|9
1652678100000|2022-05-16 05:15:00|10446.9|10441.9|10447.3|10442.3|10449.1|10444.1|10446.3|10441.3|24
1652678400000|2022-05-16 05:20:00|10447.1|10442.1|10446.9|10441.9|10447.9|10442.9|10445|10440|40
1652678700000|2022-05-16 05:25:00|10447|10442|10447.6|10442.6|10448.4|10443.4|10447|10442|3
1652679000000|2022-05-16 05:30:00|10447.4|10442.4|10446.1|10441.1|10447.4|10442.4|10445.5|10440.5|31
1652679300000|2022-05-16 05:35:00|10446|10441|10444.4|10439.4|10446.3|10441.3|10444.2|10439.2|7
1652679600000|2022-05-16 05:40:00|10444.7|10439.7|10444.4|10439.4|10445.9|10440.9|10444.1|10439.1|17
1652679900000|2022-05-16 05:45:00|10444.5|10439.5|10444.4|10439.4|10445.2|10440.2|10443.8|10438.8|9
1652680200000|2022-05-16 05:50:00|10444.5|10439.5|10448.4|10443.4|10448.5|10443.5|10444.5|10439.5|9
1652680500000|2022-05-16 05:55:00|10448.6|10443.6|10449.7|10444.7|10450.1|10445.1|10447.6|10442.6|118
1652680800000|2022-05-16 06:00:00|10449.8|10444.8|10449.9|10444.9|10450.8|10445.8|10446.7|10441.7|23
1652681100000|2022-05-16 06:05:00|10449.8|10444.8|10452.8|10447.8|10452.8|10447.8|10449.5|10444.5|13
1652681400000|2022-05-16 06:10:00|10453|10448|10454.1|10449.1|10456.1|10451.1|10452.5|10447.5|31
1652681700000|2022-05-16 06:15:00|10454|10449|10448.3|10443.3|10454|10449|10448.2|10443.2|16
1652682000000|2022-05-16 06:20:00|10448.1|10443.1|10447.5|10442.5|10449.8|10444.8|10447.1|10442.1|7
1652682300000|2022-05-16 06:25:00|10447.6|10442.6|10446.5|10441.5|10448.1|10443.1|10446|10441|10
1652682600000|2022-05-16 06:30:00|10446.4|10441.4|10446.5|10441.5|10446.6|10441.6|10442.8|10437.8|29
1652682900000|2022-05-16 06:35:00|10446.6|10441.6|10447|10442|10449.7|10444.7|10446.4|10441.4|13
1652683200000|2022-05-16 06:40:00|10447.1|10442.1|10452.5|10447.5|10452.5|10447.5|10446.5|10441.5|9
1652683500000|2022-05-16 06:45:00|10452.6|10447.6|10454.5|10449.5|10456.1|10451.1|10452.5|10447.5|38
1652683800000|2022-05-16 06:50:00|10454.6|10449.6|10450.6|10445.6|10455.5|10450.5|10450.1|10445.1|15
1652684100000|2022-05-16 06:55:00|10450.7|10445.7|10449.1|10444.1|10452.9|10447.9|10448.9|10443.9|10
1652684400000|2022-05-16 07:00:00|10449|10444|10445.8|10440.8|10449|10444|10444.3|10439.3|132
1652684700000|2022-05-16 07:05:00|10445.9|10440.9|10446|10441|10450.5|10445.5|10444.9|10439.9|62
1652685000000|2022-05-16 07:10:00|10445.9|10440.9|10447.9|10442.9|10449|10444|10443.9|10438.9|121
1652685300000|2022-05-16 07:15:00|10447.8|10442.8|10447.1|10442.1|10448.9|10443.9|10445|10440|47
1652685600000|2022-05-16 07:20:00|10447.5|10442.5|10446.3|10441.3|10450.7|10445.7|10446.3|10441.3|19
1652685900000|2022-05-16 07:25:00|10446|10441|10438.2|10433.2|10446|10441|10435.3|10430.3|101
1652686200000|2022-05-16 07:30:00|10438.3|10433.3|10437.2|10432.2|10438.3|10433.3|10435.2|10430.2|43
1652686500000|2022-05-16 07:35:00|10437.3|10432.3|10438.8|10433.8|10441.7|10436.7|10437|10432|40
1652686800000|2022-05-16 07:40:00|10438.9|10433.9|10442|10437|10442|10437|10438.7|10433.7|36
1652687100000|2022-05-16 07:45:00|10441.9|10436.9|10443.4|10438.4|10443.4|10438.4|10440.2|10435.2|43
1652687400000|2022-05-16 07:50:00|10443.3|10438.3|10450.5|10445.5|10450.8|10445.8|10443.3|10438.3|86
1652687700000|2022-05-16 07:55:00|10450.7|10445.7|10452.4|10447.4|10452.7|10447.7|10448|10443|42
1652688000000|2022-05-16 08:00:00|10452.2|10447.2|10450.6|10445.6|10452.7|10447.7|10448.7|10443.7|45
1652688300000|2022-05-16 08:05:00|10450.7|10445.7|10447.3|10442.3|10451.2|10446.2|10445.9|10440.9|52
1652688600000|2022-05-16 08:10:00|10447.5|10442.5|10444.3|10439.3|10447.8|10442.8|10444.1|10439.1|36
1652688900000|2022-05-16 08:15:00|10444.4|10439.4|10439.8|10434.8|10444.8|10439.8|10439.7|10434.7|47
1652689200000|2022-05-16 08:20:00|10439.9|10434.9|10438.7|10433.7|10441.9|10436.9|10438.2|10433.2|23
1652689500000|2022-05-16 08:25:00|10438.8|10433.8|10438.8|10433.8|10442.2|10437.2|10437.7|10432.7|20
1652689800000|2022-05-16 08:30:00|10438.7|10433.7|10443.2|10438.2|10443.6|10438.6|10438.2|10433.2|26
1652690100000|2022-05-16 08:35:00|10443.3|10438.3|10438.7|10433.7|10444.1|10439.1|10437.3|10432.3|30
1652690400000|2022-05-16 08:40:00|10438.6|10433.6|10436.1|10431.1|10438.6|10433.6|10434.6|10429.6|151
1652690700000|2022-05-16 08:45:00|10436|10431|10435.6|10430.6|10437.6|10432.6|10435|10430|17
1652691000000|2022-05-16 08:50:00|10435.5|10430.5|10435|10430|10437.1|10432.1|10434|10429|21
1652691300000|2022-05-16 08:55:00|10434.7|10429.7|10433.5|10428.5|10435.7|10430.7|10433.5|10428.5|14
1652691600000|2022-05-16 09:00:00|10433.9|10428.9|10436.5|10431.5|10436.6|10431.6|10430.8|10425.8|66
1652691900000|2022-05-16 09:05:00|10436.2|10431.2|10441.1|10436.1|10441.3|10436.3|10436|10431|39
1652692200000|2022-05-16 09:10:00|10441|10436|10441.6|10436.6|10444|10439|10439.4|10434.4|33
1652692500000|2022-05-16 09:15:00|10441.7|10436.7|10440.6|10435.6|10442.7|10437.7|10439.1|10434.1|15
1652692800000|2022-05-16 09:20:00|10440.7|10435.7|10442.2|10437.2|10442.7|10437.7|10440.6|10435.6|15
1652693100000|2022-05-16 09:25:00|10442.1|10437.1|10440.7|10435.7|10442.1|10437.1|10440.3|10435.3|24
1652693400000|2022-05-16 09:30:00|10440.8|10435.8|10440.6|10435.6|10441.8|10436.8|10439.6|10434.6|11
1652693700000|2022-05-16 09:35:00|10440.4|10435.4|10442.7|10437.7|10442.8|10437.8|10439.6|10434.6|19
1652694000000|2022-05-16 09:40:00|10442.8|10437.8|10447.1|10442.1|10447.4|10442.4|10442.7|10437.7|39
1652694300000|2022-05-16 09:45:00|10447.2|10442.2|10447.1|10442.1|10447.7|10442.7|10446.5|10441.5|16
1652694600000|2022-05-16 09:50:00|10447|10442|10446.3|10441.3|10447|10442|10443.9|10438.9|14
1652694900000|2022-05-16 09:55:00|10446.4|10441.4|10447.2|10442.2|10448.4|10443.4|10445.5|10440.5|7
1652695200000|2022-05-16 10:00:00|10447.3|10442.3|10438.8|10433.8|10447.3|10442.3|10438.2|10433.2|45
1652695500000|2022-05-16 10:05:00|10438.7|10433.7|10442.4|10437.4|10442.4|10437.4|10438.5|10433.5|17
1652695800000|2022-05-16 10:10:00|10442.3|10437.3|10442.6|10437.6|10443.2|10438.2|10440.8|10435.8|10
1652696100000|2022-05-16 10:15:00|10442.5|10437.5|10443.5|10438.5|10444.2|10439.2|10441.4|10436.4|18
1652696400000|2022-05-16 10:20:00|10443.4|10438.4|10444|10439|10445.6|10440.6|10441.7|10436.7|9
1652696700000|2022-05-16 10:25:00|10443.6|10438.6|10438.2|10433.2|10443.9|10438.9|10438.1|10433.1|3
1652697000000|2022-05-16 10:30:00|10438.3|10433.3|10436.1|10431.1|10439.2|10434.2|10435.9|10430.9|9
1652697300000|2022-05-16 10:35:00|10436|10431|10435.2|10430.2|10436.8|10431.8|10434.5|10429.5|9
1652697600000|2022-05-16 10:40:00|10435.1|10430.1|10439.7|10434.7|10439.7|10434.7|10434.9|10429.9|16
1652697900000|2022-05-16 10:45:00|10439.9|10434.9|10437.2|10432.2|10440.5|10435.5|10437.2|10432.2|27
1652698200000|2022-05-16 10:50:00|10437.3|10432.3|10436.6|10431.6|10438.3|10433.3|10436|10431|7
1652698500000|2022-05-16 10:55:00|10436.7|10431.7|10430|10425|10436.7|10431.7|10428.2|10423.2|202
1652698800000|2022-05-16 11:00:00|10430.2|10425.2|10431.7|10426.7|10432.7|10427.7|10427.8|10422.8|165
1652699100000|2022-05-16 11:05:00|10431.8|10426.8|10432.3|10427.3|10432.7|10427.7|10430.6|10425.6|46
1652699400000|2022-05-16 11:10:00|10432.2|10427.2|10435|10430|10435.5|10430.5|10431.8|10426.8|38
1652699700000|2022-05-16 11:15:00|10435.2|10430.2|10436.5|10431.5|10436.6|10431.6|10434.6|10429.6|45
1652700000000|2022-05-16 11:20:00|10436.4|10431.4|10437.2|10432.2|10437.7|10432.7|10434.1|10429.1|134
1652700300000|2022-05-16 11:25:00|10437.3|10432.3|10436.7|10431.7|10437.6|10432.6|10433.2|10428.2|145
1652700600000|2022-05-16 11:30:00|10436.9|10431.9|10440.5|10435.5|10440.7|10435.7|10436.8|10431.8|37
1652700900000|2022-05-16 11:35:00|10440.7|10435.7|10439.5|10434.5|10441.6|10436.6|10437.7|10432.7|17
1652701200000|2022-05-16 11:40:00|10439.4|10434.4|10438.2|10433.2|10439.5|10434.5|10437.4|10432.4|13
1652701500000|2022-05-16 11:45:00|10438.1|10433.1|10440.1|10435.1|10440.1|10435.1|10436.7|10431.7|22
1652701800000|2022-05-16 11:50:00|10440.2|10435.2|10441.2|10436.2|10441.7|10436.7|10438.7|10433.7|36
1652702100000|2022-05-16 11:55:00|10441.1|10436.1|10442.9|10437.9|10443.7|10438.7|10441.1|10436.1|86
1652702400000|2022-05-16 12:00:00|10443|10438|10444.4|10439.4|10446|10441|10440.9|10435.9|78
1652702700000|2022-05-16 12:05:00|10444.5|10439.5|10447|10442|10448.3|10443.3|10444.4|10439.4|69
1652703000000|2022-05-16 12:10:00|10447.5|10442.5|10442.4|10437.4|10447.7|10442.7|10441.9|10436.9|46
1652703300000|2022-05-16 12:15:00|10442|10437|10445.1|10440.1|10445.6|10440.6|10442|10437|30
1652703600000|2022-05-16 12:20:00|10445.3|10440.3|10437.7|10432.7|10445.5|10440.5|10437|10432|24
1652703900000|2022-05-16 12:25:00|10437.9|10432.9|10439.5|10434.5|10445.7|10440.7|10432|10427|89
1652704200000|2022-05-16 12:30:00|10445.8|10440.8|10434.6|10429.6|10445.8|10440.8|10432.9|10427.9|156
1652704500000|2022-05-16 12:35:00|10434.5|10429.5|10435.6|10430.6|10436.5|10431.5|10431.9|10426.9|535
1652704800000|2022-05-16 12:40:00|10435.5|10430.5|10432.9|10427.9|10436.1|10431.1|10429.5|10424.5|136
1652705100000|2022-05-16 12:45:00|10432.7|10427.7|10433.8|10428.8|10434.5|10429.5|10430.7|10425.7|70
1652705400000|2022-05-16 12:50:00|10433.9|10428.9|10431.9|10426.9|10434.4|10429.4|10429.6|10424.6|54
1652705700000|2022-05-16 12:55:00|10432|10427|10436.7|10431.7|10437.8|10432.8|10431.6|10426.6|306
1652706000000|2022-05-16 13:00:00|10436.9|10431.9|10429.2|10424.2|10437.9|10432.9|10429|10424|310
1652706300000|2022-05-16 13:05:00|10429.3|10424.3|10429.5|10424.5|10431.6|10426.6|10427.6|10422.6|86
1652706600000|2022-05-16 13:10:00|10429.7|10424.7|10432.2|10427.2|10432.3|10427.3|10428.2|10423.2|459
1652706900000|2022-05-16 13:15:00|10432.3|10427.3|10432|10427|10433.9|10428.9|10431.4|10426.4|35
1652707200000|2022-05-16 13:20:00|10431.7|10426.7|10434.2|10429.2|10434.9|10429.9|10430.7|10425.7|151
1652707500000|2022-05-16 13:25:00|10434|10429|10435.7|10430.7|10435.8|10430.8|10432.5|10427.5|16
1652707800000|2022-05-16 13:30:00|10435.6|10430.6|10437.4|10432.4|10439.8|10434.8|10435.2|10430.2|31
1652708100000|2022-05-16 13:35:00|10437.5|10432.5|10432.2|10427.2|10439.1|10434.1|10432.1|10427.1|41
1652708400000|2022-05-16 13:40:00|10432.1|10427.1|10438.7|10433.7|10438.7|10433.7|10431.4|10426.4|58
1652708700000|2022-05-16 13:45:00|10439.2|10434.2|10443.5|10438.5|10444|10439|10437.2|10432.2|188
1652709000000|2022-05-16 13:50:00|10443.4|10438.4|10441.8|10436.8|10445.5|10440.5|10439.4|10434.4|112
1652709300000|2022-05-16 13:55:00|10441.7|10436.7|10447.9|10442.9|10448.9|10443.9|10441.5|10436.5|279
1652709600000|2022-05-16 14:00:00|10448|10443|10449.7|10444.7|10451.3|10446.3|10446.9|10441.9|76
1652709900000|2022-05-16 14:05:00|10449.6|10444.6|10439.8|10434.8|10449.9|10444.9|10438.2|10433.2|42
1652710200000|2022-05-16 14:10:00|10439.7|10434.7|10441.6|10436.6|10441.6|10436.6|10432.7|10427.7|145
1652710500000|2022-05-16 14:15:00|10441.5|10436.5|10438.5|10433.5|10441.9|10436.9|10437.2|10432.2|136
1652710800000|2022-05-16 14:20:00|10438.3|10433.3|10435.4|10430.4|10438.9|10433.9|10434.7|10429.7|71
1652711100000|2022-05-16 14:25:00|10435.5|10430.5|10431.2|10426.2|10437.5|10432.5|10431.1|10426.1|38
1652711400000|2022-05-16 14:30:00|10431.1|10426.1|10437.8|10432.8|10438.4|10433.4|10431.1|10426.1|72
1652711700000|2022-05-16 14:35:00|10437.7|10432.7|10436.9|10431.9|10439.9|10434.9|10435.6|10430.6|28
1652712000000|2022-05-16 14:40:00|10437.5|10432.5|10444.6|10439.6|10446.6|10441.6|10437.1|10432.1|177
1652712300000|2022-05-16 14:45:00|10444.5|10439.5|10454|10449|10454.2|10449.2|10443.9|10438.9|141
1652712600000|2022-05-16 14:50:00|10453.9|10448.9|10448.7|10443.7|10456.6|10451.6|10448.6|10443.6|103
1652712900000|2022-05-16 14:55:00|10448.6|10443.6|10446.3|10441.3|10449|10444|10444.4|10439.4|67
1652713200000|2022-05-16 15:00:00|10446.5|10441.5|10448.9|10443.9|10451.2|10446.2|10445.3|10440.3|49
1652713500000|2022-05-16 15:05:00|10449.1|10444.1|10447.9|10442.9|10450.3|10445.3|10446.7|10441.7|30
1652713800000|2022-05-16 15:10:00|10447.7|10442.7|10445.9|10440.9|10448.5|10443.5|10445.2|10440.2|20
1652714100000|2022-05-16 15:15:00|10446|10441|10445|10440|10446.3|10441.3|10444|10439|22
1652714400000|2022-05-16 15:20:00|10445.1|10440.1|10447.2|10442.2|10449.8|10444.8|10445.1|10440.1|34
1652714700000|2022-05-16 15:25:00|10447.3|10442.3|10446.8|10441.8|10451.4|10446.4|10446.6|10441.6|27
1652715000000|2022-05-16 15:30:00|10446.7|10441.7|10444.7|10439.7|10447.4|10442.4|10444.7|10439.7|36
1652715300000|2022-05-16 15:35:00|10444.8|10439.8|10443|10438|10450.8|10445.8|10442.3|10437.3|71
1652715600000|2022-05-16 15:40:00|10443.2|10438.2|10435.7|10430.7|10444.4|10439.4|10435.7|10430.7|125
1652715900000|2022-05-16 15:45:00|10435.8|10430.8|10435.2|10430.2|10436.9|10431.9|10434.1|10429.1|21
1652716200000|2022-05-16 15:50:00|10435.1|10430.1|10433.2|10428.2|10435.7|10430.7|10432.3|10427.3|51
1652716500000|2022-05-16 15:55:00|10433.1|10428.1|10431.8|10426.8|10433.8|10428.8|10431.4|10426.4|45
1652716800000|2022-05-16 16:00:00|10431.9|10426.9|10432|10427|10433.3|10428.3|10431.3|10426.3|40
1652717100000|2022-05-16 16:05:00|10432.2|10427.2|10429.4|10424.4|10432.3|10427.3|10428.8|10423.8|121
1652717400000|2022-05-16 16:10:00|10429.3|10424.3|10432.5|10427.5|10434.5|10429.5|10429.3|10424.3|29
1652717700000|2022-05-16 16:15:00|10432.3|10427.3|10431.3|10426.3|10433.4|10428.4|10430.8|10425.8|122
1652718000000|2022-05-16 16:20:00|10431.4|10426.4|10432.6|10427.6|10432.9|10427.9|10431.1|10426.1|32
1652718300000|2022-05-16 16:25:00|10432.5|10427.5|10432.5|10427.5|10432.5|10427.5|10431.8|10426.8|34
1652718600000|2022-05-16 16:30:00|10432.4|10427.4|10430.4|10425.4|10432.5|10427.5|10430.1|10425.1|27
1652718900000|2022-05-16 16:35:00|10430.3|10425.3|10429.2|10424.2|10430.4|10425.4|10427.6|10422.6|81
1652719200000|2022-05-16 16:40:00|10429.1|10424.1|10428|10423|10429.5|10424.5|10427.8|10422.8|337
1652719500000|2022-05-16 16:45:00|10427.8|10422.8|10425.9|10420.9|10427.8|10422.8|10425.5|10420.5|56
1652719800000|2022-05-16 16:50:00|10425.8|10420.8|10425.5|10420.5|10426.5|10421.5|10424.6|10419.6|253
1652720100000|2022-05-16 16:55:00|10425.6|10420.6|10427|10422|10427.5|10422.5|10425.5|10420.5|104
1652720400000|2022-05-16 17:00:00|10426.9|10421.9|10424.4|10419.4|10427.5|10422.5|10424.1|10419.1|194
1652720700000|2022-05-16 17:05:00|10424.5|10419.5|10426.5|10421.5|10426.5|10421.5|10424.5|10419.5|111
1652721000000|2022-05-16 17:10:00|10426.4|10421.4|10428.9|10423.9|10428.9|10423.9|10426.2|10421.2|48
1652721300000|2022-05-16 17:15:00|10429|10424|10432.9|10427.9|10433.2|10428.2|10428.9|10423.9|65
1652721600000|2022-05-16 17:20:00|10433|10428|10431.5|10426.5|10433|10428|10430.5|10425.5|66
1652721900000|2022-05-16 17:25:00|10431.6|10426.6|10429.5|10424.5|10432.1|10427.1|10428.6|10423.6|44
1652722200000|2022-05-16 17:30:00|10429.6|10424.6|10428.9|10423.9|10429.6|10424.6|10428.1|10423.1|50
1652722500000|2022-05-16 17:35:00|10429|10424|10429.2|10424.2|10430|10425|10428.1|10423.1|13
1652722800000|2022-05-16 17:40:00|10429.4|10424.4|10428.6|10423.6|10429.6|10424.6|10427.6|10422.6|68
1652723100000|2022-05-16 17:45:00|10428.9|10423.9|10430.9|10425.9|10431|10426|10428.4|10423.4|98
1652723400000|2022-05-16 17:50:00|10430.8|10425.8|10427.8|10422.8|10430.9|10425.9|10427.8|10422.8|22
1652723700000|2022-05-16 17:55:00|10427.6|10422.6|10426.4|10421.4|10427.8|10422.8|10425.1|10420.1|90
1652724000000|2022-05-16 18:00:00|10426.5|10421.5|10426.8|10421.8|10427.1|10422.1|10425.6|10420.6|44
1652724300000|2022-05-16 18:05:00|10427|10422|10427.6|10422.6|10428|10423|10426.3|10421.3|318
1652724600000|2022-05-16 18:10:00|10427.5|10422.5|10428.1|10423.1|10429|10424|10427.5|10422.5|12
1652724900000|2022-05-16 18:15:00|10428.2|10423.2|10428|10423|10428.8|10423.8|10427.3|10422.3|19
1652725200000|2022-05-16 18:20:00|10427.9|10422.9|10425.1|10420.1|10428.6|10423.6|10425.1|10420.1|8
1652725500000|2022-05-16 18:25:00|10425|10420|10424.6|10419.6|10427.5|10422.5|10424.6|10419.6|38
1652725800000|2022-05-16 18:30:00|10424.4|10419.4|10418.2|10413.2|10424.5|10419.5|10418.2|10413.2|117
1652726100000|2022-05-16 18:35:00|10418.1|10413.1|10415.7|10410.7|10418.1|10413.1|10414.8|10409.8|90
1652726400000|2022-05-16 18:40:00|10415.8|10410.8|10414.7|10409.7|10416.6|10411.6|10413.8|10408.8|78
1652726700000|2022-05-16 18:45:00|10414.9|10409.9|10413.9|10408.9|10415.9|10410.9|10413.6|10408.6|47
1652727000000|2022-05-16 18:50:00|10413.8|10408.8|10410.9|10405.9|10414|10409|10410.1|10405.1|210
1652727300000|2022-05-16 18:55:00|10411|10406|10410.4|10405.4|10411|10406|10407|10402|200
1652727600000|2022-05-16 19:00:00|10410.5|10405.5|10409|10404|10411.5|10406.5|10408.6|10403.6|159
1652727900000|2022-05-16 19:05:00|10409.1|10404.1|10405.6|10400.6|10409.1|10404.1|10405.6|10400.6|47
1652728200000|2022-05-16 19:10:00|10405.9|10400.9|10408|10403|10408|10403|10405|10400|34
1652728500000|2022-05-16 19:15:00|10407.9|10402.9|10407.3|10402.3|10408.2|10403.2|10406.1|10401.1|55
1652728800000|2022-05-16 19:20:00|10407.5|10402.5|10409|10404|10409.6|10404.6|10407.3|10402.3|11
1652729100000|2022-05-16 19:25:00|10408.8|10403.8|10410|10405|10410.1|10405.1|10408.4|10403.4|21
1652729400000|2022-05-16 19:30:00|10410.1|10405.1|10411.1|10406.1|10411.4|10406.4|10409.5|10404.5|29
1652729700000|2022-05-16 19:35:00|10411.2|10406.2|10412.8|10407.8|10413.8|10408.8|10411|10406|20
1652730000000|2022-05-16 19:40:00|10412.5|10407.5|10413.8|10408.8|10414.2|10409.2|10412.3|10407.3|69
1652730300000|2022-05-16 19:45:00|10413.9|10408.9|10414.7|10409.7|10415.6|10410.6|10413|10408|67
1652730600000|2022-05-16 19:50:00|10414.6|10409.6|10413.5|10408.5|10414.6|10409.6|10412|10407|29
1652730900000|2022-05-16 19:55:00|10413.6|10408.6|10414.4|10409.4|10415.3|10410.3|10413.5|10408.5|126
1652731200000|2022-05-16 20:00:00|10414.5|10409.5|10416.4|10411.4|10416.7|10411.7|10414.4|10409.4|53
1652731500000|2022-05-16 20:05:00|10416.3|10411.3|10416.2|10411.2|10416.4|10411.4|10416.1|10411.1|15
1652731800000|2022-05-16 20:10:00|10416.1|10411.1|10415.3|10410.3|10416.3|10411.3|10415.1|10410.1|21
1652732100000|2022-05-16 20:15:00|10415.2|10410.2|10414.8|10409.8|10415.2|10410.2|10414.5|10409.5|15
1652732400000|2022-05-16 20:20:00|10414.6|10409.6|10415|10410|10415.2|10410.2|10414.6|10409.6|3
1652732700000|2022-05-16 20:25:00|10415.1|10410.1|10415.8|10410.8|10416.5|10411.5|10415.1|10410.1|2
1652733000000|2022-05-16 20:30:00|10415.6|10410.6|10413.5|10408.5|10415.7|10410.7|10413.5|10408.5|3
1652733300000|2022-05-16 20:35:00|10413.3|10408.3|10413.3|10408.3|10413.7|10408.7|10413.3|10408.3|0
1652733600000|2022-05-16 20:40:00|10413.2|10408.2|10413.3|10408.3|10413.8|10408.8|10413.1|10408.1|1
1652733900000|2022-05-16 20:45:00|10413.4|10408.4|10413.5|10408.5|10413.7|10408.7|10413.3|10408.3|3
1652734200000|2022-05-16 20:50:00|10413.3|10408.3|10413|10408|10413.3|10408.3|10412.9|10407.9|1
1652734500000|2022-05-16 20:55:00|10412.8|10407.8|10412.4|10407.4|10413.8|10408.8|10412.4|10407.4|15
1652745600000|2022-05-17 00:00:00|10408.9|10403.9|10401.3|10396.3|10408.9|10403.9|10400.5|10395.5|138
1652745900000|2022-05-17 00:05:00|10401.4|10396.4|10400.6|10395.6|10403.1|10398.1|10400|10395|18
1652746200000|2022-05-17 00:10:00|10400.7|10395.7|10402.2|10397.2|10402.4|10397.4|10400.5|10395.5|10
1652746500000|2022-05-17 00:15:00|10402.3|10397.3|10401.9|10396.9|10404.2|10399.2|10401.2|10396.2|36
1652746800000|2022-05-17 00:20:00|10402|10397|10402|10397|10403.3|10398.3|10400.7|10395.7|21
1652747100000|2022-05-17 00:25:00|10402.5|10397.5|10401.4|10396.4|10402.8|10397.8|10400.8|10395.8|10
1652747400000|2022-05-17 00:30:00|10401.2|10396.2|10401.3|10396.3|10402.8|10397.8|10401.1|10396.1|56
1652747700000|2022-05-17 00:35:00|10401.4|10396.4|10402.8|10397.8|10403.3|10398.3|10401.4|10396.4|76
1652748000000|2022-05-17 00:40:00|10402.5|10397.5|10402.6|10397.6|10403.2|10398.2|10401.6|10396.6|12
1652748300000|2022-05-17 00:45:00|10402.7|10397.7|10401.9|10396.9|10402.7|10397.7|10400.4|10395.4|30
1652748600000|2022-05-17 00:50:00|10402|10397|10402.8|10397.8|10404.3|10399.3|10399.8|10394.8|70
1652748900000|2022-05-17 00:55:00|10402.9|10397.9|10404|10399|10404.7|10399.7|10402|10397|28
1652749200000|2022-05-17 01:00:00|10404.1|10399.1|10408.5|10403.5|10408.8|10403.8|10404.1|10399.1|106
1652749500000|2022-05-17 01:05:00|10408.4|10403.4|10407|10402|10408.4|10403.4|10405.7|10400.7|17
1652749800000|2022-05-17 01:10:00|10407.1|10402.1|10404.6|10399.6|10407.4|10402.4|10404.5|10399.5|12
1652750100000|2022-05-17 01:15:00|10405|10400|10406.5|10401.5|10407.3|10402.3|10405|10400|31
1652750400000|2022-05-17 01:20:00|10406.3|10401.3|10409|10404|10409.5|10404.5|10406.3|10401.3|49
1652750700000|2022-05-17 01:25:00|10409.4|10404.4|10411.1|10406.1|10412.3|10407.3|10409.4|10404.4|78
1652751000000|2022-05-17 01:30:00|10411.2|10406.2|10408|10403|10412.4|10407.4|10406.7|10401.7|28
1652751300000|2022-05-17 01:35:00|10407.7|10402.7|10403.4|10398.4|10407.8|10402.8|10401|10396|37
1652751600000|2022-05-17 01:40:00|10403.3|10398.3|10405.5|10400.5|10406.5|10401.5|10403.1|10398.1|47
1652751900000|2022-05-17 01:45:00|10405.4|10400.4|10405.8|10400.8|10406.9|10401.9|10405.1|10400.1|5
1652752200000|2022-05-17 01:50:00|10405.7|10400.7|10404.2|10399.2|10405.7|10400.7|10403.3|10398.3|11
1652752500000|2022-05-17 01:55:00|10403.9|10398.9|10401.2|10396.2|10403.9|10398.9|10400.2|10395.2|20
1652752800000|2022-05-17 02:00:00|10401.1|10396.1|10402.7|10397.7|10403.2|10398.2|10400.7|10395.7|32
1652753100000|2022-05-17 02:05:00|10402.8|10397.8|10406.7|10401.7|10406.7|10401.7|10402.7|10397.7|34
1652753400000|2022-05-17 02:10:00|10407|10402|10406|10401|10407|10402|10405.1|10400.1|14
1652753700000|2022-05-17 02:15:00|10406.2|10401.2|10408.7|10403.7|10409.3|10404.3|10405.8|10400.8|37
1652754000000|2022-05-17 02:20:00|10408.8|10403.8|10408.3|10403.3|10410.1|10405.1|10407.8|10402.8|5
1652754300000|2022-05-17 02:25:00|10408.4|10403.4|10405|10400|10408.6|10403.6|10403.8|10398.8|124
1652754600000|2022-05-17 02:30:00|10405.1|10400.1|10404.8|10399.8|10405.4|10400.4|10404|10399|11
1652754900000|2022-05-17 02:35:00|10405.2|10400.2|10405.2|10400.2|10406.3|10401.3|10404.7|10399.7|67
1652755200000|2022-05-17 02:40:00|10405.3|10400.3|10407.3|10402.3|10407.3|10402.3|10405.2|10400.2|8
1652755500000|2022-05-17 02:45:00|10407.7|10402.7|10408.1|10403.1|10409.3|10404.3|10407.7|10402.7|8
1652755800000|2022-05-17 02:50:00|10407.9|10402.9|10409.5|10404.5|10409.6|10404.6|10407.6|10402.6|3
1652756100000|2022-05-17 02:55:00|10409.6|10404.6|10409.7|10404.7|10409.9|10404.9|10408.9|10403.9|4
1652756400000|2022-05-17 03:00:00|10409.6|10404.6|10410.7|10405.7|10411.5|10406.5|10409.2|10404.2|5
1652756700000|2022-05-17 03:05:00|10410.5|10405.5|10411.2|10406.2|10411.4|10406.4|10409.7|10404.7|3
1652757000000|2022-05-17 03:10:00|10411.3|10406.3|10414.5|10409.5|10415.2|10410.2|10411.2|10406.2|21
1652757300000|2022-05-17 03:15:00|10414.6|10409.6|10414.7|10409.7|10414.9|10409.9|10414.2|10409.2|35
1652757600000|2022-05-17 03:20:00|10414.6|10409.6|10410.6|10405.6|10414.7|10409.7|10410.5|10405.5|13
1652757900000|2022-05-17 03:25:00|10410.7|10405.7|10411.5|10406.5|10411.9|10406.9|10410.5|10405.5|4
1652758200000|2022-05-17 03:30:00|10411.2|10406.2|10414.1|10409.1|10414.9|10409.9|10410.9|10405.9|42
1652758500000|2022-05-17 03:35:00|10414.2|10409.2|10414.5|10409.5|10414.9|10409.9|10413.4|10408.4|3
1652758800000|2022-05-17 03:40:00|10414.4|10409.4|10410.9|10405.9|10414.4|10409.4|10410.5|10405.5|10
1652759100000|2022-05-17 03:45:00|10411|10406|10409|10404|10412.4|10407.4|10408.5|10403.5|47
1652759400000|2022-05-17 03:50:00|10409.1|10404.1|10410.4|10405.4|10411.6|10406.6|10409|10404|0
1652759700000|2022-05-17 03:55:00|10410.1|10405.1|10409.5|10404.5|10410.1|10405.1|10408.1|10403.1|7
1652760000000|2022-05-17 04:00:00|10409.6|10404.6|10410.1|10405.1|10410.2|10405.2|10409.1|10404.1|6
1652760300000|2022-05-17 04:05:00|10410.2|10405.2|10412|10407|10412.5|10407.5|10410|10405|5
1652760600000|2022-05-17 04:10:00|10412.1|10407.1|10409.1|10404.1|10412.8|10407.8|10409.1|10404.1|7
1652760900000|2022-05-17 04:15:00|10409.2|10404.2|10407.2|10402.2|10410.6|10405.6|10407.2|10402.2|8
1652761200000|2022-05-17 04:20:00|10406.9|10401.9|10407.1|10402.1|10407.3|10402.3|10406.1|10401.1|10
1652761500000|2022-05-17 04:25:00|10407.2|10402.2|10409.1|10404.1|10409.1|10404.1|10407|10402|3
1652761800000|2022-05-17 04:30:00|10409.2|10404.2|10406.9|10401.9|10409.9|10404.9|10406.9|10401.9|4
1652762100000|2022-05-17 04:35:00|10407|10402|10407.3|10402.3|10407.3|10402.3|10406.1|10401.1|0
1652762400000|2022-05-17 04:40:00|10407.5|10402.5|10410.3|10405.3|10410.3|10405.3|10407.4|10402.4|4
1652762700000|2022-05-17 04:45:00|10410.6|10405.6|10410.1|10405.1|10410.7|10405.7|10409.6|10404.6|4
1652763000000|2022-05-17 04:50:00|10410.2|10405.2|10408.9|10403.9|10410.4|10405.4|10408.6|10403.6|6
1652763300000|2022-05-17 04:55:00|10408.8|10403.8|10407.6|10402.6|10408.8|10403.8|10407.6|10402.6|1
1652763600000|2022-05-17 05:00:00|10407.7|10402.7|10407.1|10402.1|10407.8|10402.8|10405.7|10400.7|3
1652763900000|2022-05-17 05:05:00|10406.7|10401.7|10405.6|10400.6|10406.7|10401.7|10405.5|10400.5|4
1652764200000|2022-05-17 05:10:00|10405.7|10400.7|10406.3|10401.3|10407.3|10402.3|10405.6|10400.6|3
1652764500000|2022-05-17 05:15:00|10406.1|10401.1|10403|10398|10406.2|10401.2|10403|10398|32
1652764800000|2022-05-17 05:20:00|10403.1|10398.1|10405.2|10400.2|10405.3|10400.3|10403.1|10398.1|13
1652765100000|2022-05-17 05:25:00|10405.3|10400.3|10405.7|10400.7|10406.4|10401.4|10404.3|10399.3|27
1652765400000|2022-05-17 05:30:00|10405.6|10400.6|10406.9|10401.9|10406.9|10401.9|10404.8|10399.8|18
1652765700000|2022-05-17 05:35:00|10407|10402|10407.3|10402.3|10407.4|10402.4|10406.4|10401.4|3
1652766000000|2022-05-17 05:40:00|10407.4|10402.4|10407.7|10402.7|10408.4|10403.4|10407.3|10402.3|25
1652766300000|2022-05-17 05:45:00|10407.6|10402.6|10404.5|10399.5|10407.6|10402.6|10404.1|10399.1|26
1652766600000|2022-05-17 05:50:00|10404.7|10399.7|10401.1|10396.1|10405|10400|10400.8|10395.8|36
1652766900000|2022-05-17 05:55:00|10401.3|10396.3|10402.1|10397.1|10402.1|10397.1|10400|10395|29
1652767200000|2022-05-17 06:00:00|10402|10397|10398.8|10393.8|10402.6|10397.6|10398.7|10393.7|59
1652767500000|2022-05-17 06:05:00|10399.1|10394.1|10393.8|10388.8|10400.3|10395.3|10392.1|10387.1|174
1652767800000|2022-05-17 06:10:00|10393.7|10388.7|10393.9|10388.9|10397.4|10392.4|10393.6|10388.6|43
1652768100000|2022-05-17 06:15:00|10393.8|10388.8|10398.2|10393.2|10398.8|10393.8|10393.1|10388.1|37
1652768400000|2022-05-17 06:20:00|10398.3|10393.3|10395.2|10390.2|10398.3|10393.3|10394.6|10389.6|20
1652768700000|2022-05-17 06:25:00|10395.3|10390.3|10395.3|10390.3|10396.8|10391.8|10394.2|10389.2|23
1652769000000|2022-05-17 06:30:00|10395.2|10390.2|10391.8|10386.8|10396.2|10391.2|10391.3|10386.3|64
1652769300000|2022-05-17 06:35:00|10392.1|10387.1|10385.4|10380.4|10393.3|10388.3|10384.1|10379.1|163
1652769600000|2022-05-17 06:40:00|10385.5|10380.5|10387.7|10382.7|10388.9|10383.9|10385.3|10380.3|35
1652769900000|2022-05-17 06:45:00|10387.8|10382.8|10386.6|10381.6|10390.9|10385.9|10386.6|10381.6|39
1652770200000|2022-05-17 06:50:00|10386.7|10381.7|10389.6|10384.6|10389.7|10384.7|10386.1|10381.1|57
1652770500000|2022-05-17 06:55:00|10389.2|10384.2|10387.6|10382.6|10389.3|10384.3|10386.6|10381.6|39
1652770800000|2022-05-17 07:00:00|10387.5|10382.5|10386.8|10381.8|10390.8|10385.8|10386.7|10381.7|59
1652771100000|2022-05-17 07:05:00|10386.9|10381.9|10379.8|10374.8|10386.9|10381.9|10379.4|10374.4|64
1652771400000|2022-05-17 07:10:00|10379.9|10374.9|10377.9|10372.9|10381|10376|10376.3|10371.3|179
1652771700000|2022-05-17 07:15:00|10377.8|10372.8|10384.5|10379.5|10385.1|10380.1|10377.8|10372.8|59
1652772000000|2022-05-17 07:20:00|10384.6|10379.6|10383.6|10378.6|10385.3|10380.3|10383|10378|31
1652772300000|2022-05-17 07:25:00|10384.1|10379.1|10383.5|10378.5|10386.1|10381.1|10383.2|10378.2|25
1652772600000|2022-05-17 07:30:00|10383.4|10378.4|10384.8|10379.8|10385.3|10380.3|10381.1|10376.1|42
1652772900000|2022-05-17 07:35:00|10384.9|10379.9|10385|10380|10386.8|10381.8|10384.8|10379.8|26
1652773200000|2022-05-17 07:40:00|10385.2|10380.2|10387.9|10382.9|10390|10385|10385.2|10380.2|46
1652773500000|2022-05-17 07:45:00|10387.8|10382.8|10384.6|10379.6|10388.4|10383.4|10384.6|10379.6|45
1652773800000|2022-05-17 07:50:00|10384.7|10379.7|10383.3|10378.3|10386.8|10381.8|10383.3|10378.3|35
1652774100000|2022-05-17 07:55:00|10383|10378|10380.5|10375.5|10384.5|10379.5|10379.3|10374.3|25
1652774400000|2022-05-17 08:00:00|10380.4|10375.4|10379.5|10374.5|10385|10380|10379|10374|62
1652774700000|2022-05-17 08:05:00|10379.6|10374.6|10375.7|10370.7|10380.2|10375.2|10374.2|10369.2|177
1652775000000|2022-05-17 08:10:00|10375.8|10370.8|10364.5|10359.5|10377.6|10372.6|10364.5|10359.5|168
1652775300000|2022-05-17 08:15:00|10364.2|10359.2|10369|10364|10370.6|10365.6|10364.2|10359.2|124
1652775600000|2022-05-17 08:20:00|10369.1|10364.1|10366.4|10361.4|10370.3|10365.3|10363.5|10358.5|55
1652775900000|2022-05-17 08:25:00|10366.3|10361.3|10364.2|10359.2|10368.3|10363.3|10361.9|10356.9|219
1652776200000|2022-05-17 08:30:00|10364.1|10359.1|10369.8|10364.8|10369.8|10364.8|10363.7|10358.7|44
1652776500000|2022-05-17 08:35:00|10370.1|10365.1|10365|10360|10370.1|10365.1|10365|10360|59
1652776800000|2022-05-17 08:40:00|10364.7|10359.7|10359.4|10354.4|10365.2|10360.2|10359.1|10354.1|135
1652777100000|2022-05-17 08:45:00|10359.6|10354.6|10360.2|10355.2|10360.2|10355.2|10356.7|10351.7|85
1652777400000|2022-05-17 08:50:00|10360.1|10355.1|10360.9|10355.9|10361|10356|10356.7|10351.7|71
1652777700000|2022-05-17 08:55:00|10361|10356|10357.8|10352.8|10363.4|10358.4|10356.7|10351.7|92
1652778000000|2022-05-17 09:00:00|10357.6|10352.6|10359.5|10354.5|10361.2|10356.2|10356.8|10351.8|33
1652778300000|2022-05-17 09:05:00|10359.6|10354.6|10362.8|10357.8|10363.1|10358.1|10357.6|10352.6|69
1652778600000|2022-05-17 09:10:00|10362.6|10357.6|10363.8|10358.8|10364.6|10359.6|10359|10354|73
1652778900000|2022-05-17 09:15:00|10363.9|10358.9|10362.4|10357.4|10364.6|10359.6|10361.4|10356.4|89
1652779200000|2022-05-17 09:20:00|10362.3|10357.3|10363.5|10358.5|10365|10360|10361.1|10356.1|84
1652779500000|2022-05-17 09:25:00|10364|10359|10365.3|10360.3|10367.4|10362.4|10363.8|10358.8|33
1652779800000|2022-05-17 09:30:00|10365.2|10360.2|10364.6|10359.6|10367.4|10362.4|10363.9|10358.9|44
1652780100000|2022-05-17 09:35:00|10364.5|10359.5|10365|10360|10365|10360|10362.9|10357.9|30
1652780400000|2022-05-17 09:40:00|10364.9|10359.9|10365.1|10360.1|10366.4|10361.4|10363.9|10358.9|43
1652780700000|2022-05-17 09:45:00|10365.2|10360.2|10370.5|10365.5|10371.1|10366.1|10365.1|10360.1|30
1652781000000|2022-05-17 09:50:00|10370.4|10365.4|10371.3|10366.3|10374|10369|10370.4|10365.4|52
1652781300000|2022-05-17 09:55:00|10371.4|10366.4|10367.9|10362.9|10371.4|10366.4|10366.6|10361.6|56
1652781600000|2022-05-17 10:00:00|10367.8|10362.8|10364.5|10359.5|10367.8|10362.8|10363.9|10358.9|23
1652781900000|2022-05-17 10:05:00|10364.4|10359.4|10364.6|10359.6|10367.2|10362.2|10364.4|10359.4|16
1652782200000|2022-05-17 10:10:00|10364.4|10359.4|10364.2|10359.2|10366|10361|10362.6|10357.6|16
1652782500000|2022-05-17 10:15:00|10364.3|10359.3|10344.3|10339.3|10366.7|10361.7|10342.9|10337.9|687
1652782800000|2022-05-17 10:20:00|10344.2|10339.2|10342.4|10337.4|10348.1|10343.1|10339.7|10334.7|129
1652783100000|2022-05-17 10:25:00|10342.3|10337.3|10338.5|10333.5|10342.7|10337.7|10337|10332|96
1652783400000|2022-05-17 10:30:00|10338.4|10333.4|10335.3|10330.3|10339|10334|10332.9|10327.9|175
1652783700000|2022-05-17 10:35:00|10335.2|10330.2|10337.2|10332.2|10337.8|10332.8|10333.2|10328.2|101
1652784000000|2022-05-17 10:40:00|10337.3|10332.3|10342.4|10337.4|10343.8|10338.8|10337.2|10332.2|61
1652784300000|2022-05-17 10:45:00|10342.7|10337.7|10341.5|10336.5|10343.8|10338.8|10340.2|10335.2|32
1652784600000|2022-05-17 10:50:00|10341.3|10336.3|10344.2|10339.2|10344.3|10339.3|10340.7|10335.7|96
1652784900000|2022-05-17 10:55:00|10344.3|10339.3|10342.2|10337.2|10347.7|10342.7|10340.7|10335.7|115
1652785200000|2022-05-17 11:00:00|10342.1|10337.1|10340.3|10335.3|10343.3|10338.3|10340|10335|47
1652785500000|2022-05-17 11:05:00|10340.2|10335.2|10341.3|10336.3|10343|10338|10340|10335|29
1652785800000|2022-05-17 11:10:00|10341.4|10336.4|10336.1|10331.1|10343.3|10338.3|10335.1|10330.1|41
1652786100000|2022-05-17 11:15:00|10336.3|10331.3|10332.6|10327.6|10337.2|10332.2|10332.2|10327.2|83
1652786400000|2022-05-17 11:20:00|10332.5|10327.5|10332.3|10327.3|10332.9|10327.9|10329.2|10324.2|177
1652786700000|2022-05-17 11:25:00|10332.2|10327.2|10330.8|10325.8|10335.3|10330.3|10330.1|10325.1|52
1652787000000|2022-05-17 11:30:00|10331|10326|10329.1|10324.1|10332.5|10327.5|10328.9|10323.9|73
1652787300000|2022-05-17 11:35:00|10328.8|10323.8|10320.3|10315.3|10330.4|10325.4|10319.1|10314.1|156
1652787600000|2022-05-17 11:40:00|10320.2|10315.2|10317.6|10312.6|10320.9|10315.9|10317.5|10312.5|335
1652787900000|2022-05-17 11:45:00|10317.5|10312.5|10320.9|10315.9|10322|10317|10313.6|10308.6|204
1652788200000|2022-05-17 11:50:00|10320.8|10315.8|10320.3|10315.3|10323.1|10318.1|10320|10315|109
1652788500000|2022-05-17 11:55:00|10320.1|10315.1|10326.8|10321.8|10327|10322|10319.5|10314.5|51
1652788800000|2022-05-17 12:00:00|10326.9|10321.9|10324.6|10319.6|10329.1|10324.1|10323.9|10318.9|111
1652789100000|2022-05-17 12:05:00|10324.5|10319.5|10324.9|10319.9|10325.1|10320.1|10321.4|10316.4|28
1652789400000|2022-05-17 12:10:00|10325.1|10320.1|10325.7|10320.7|10329.1|10324.1|10324|10319|41
1652789700000|2022-05-17 12:15:00|10326.1|10321.1|10330.4|10325.4|10330.9|10325.9|10325.8|10320.8|66
1652790000000|2022-05-17 12:20:00|10330.5|10325.5|10332.7|10327.7|10333.3|10328.3|10330.2|10325.2|117
1652790300000|2022-05-17 12:25:00|10332.5|10327.5|10326.6|10321.6|10333.5|10328.5|10326.1|10321.1|89
1652790600000|2022-05-17 12:30:00|10326.8|10321.8|10334.8|10329.8|10341.1|10336.1|10326.6|10321.6|118
1652790900000|2022-05-17 12:35:00|10334.9|10329.9|10326.3|10321.3|10336.5|10331.5|10326.1|10321.1|104
1652791200000|2022-05-17 12:40:00|10326.1|10321.1|10326.3|10321.3|10329.4|10324.4|10325|10320|77
1652791500000|2022-05-17 12:45:00|10326.2|10321.2|10322.3|10317.3|10326.4|10321.4|10321.3|10316.3|114
1652791800000|2022-05-17 12:50:00|10322.4|10317.4|10329.1|10324.1|10330.8|10325.8|10322.4|10317.4|69
1652792100000|2022-05-17 12:55:00|10329.2|10324.2|10328.4|10323.4|10329.8|10324.8|10326.5|10321.5|65
1652792400000|2022-05-17 13:00:00|10328.1|10323.1|10333.9|10328.9|10334.4|10329.4|10327.5|10322.5|97
1652792700000|2022-05-17 13:05:00|10333.8|10328.8|10332.7|10327.7|10338.3|10333.3|10332.7|10327.7|80
1652793000000|2022-05-17 13:10:00|10333|10328|10334.7|10329.7|10335.2|10330.2|10330.3|10325.3|70
1652793300000|2022-05-17 13:15:00|10334.9|10329.9|10339.1|10334.1|10340.4|10335.4|10334.2|10329.2|77
1652793600000|2022-05-17 13:20:00|10338.9|10333.9|10340|10335|10341.4|10336.4|10336.8|10331.8|163
1652793900000|2022-05-17 13:25:00|10339.8|10334.8|10339.8|10334.8|10342.2|10337.2|10335.8|10330.8|70
1652794200000|2022-05-17 13:30:00|10339.7|10334.7|10339.1|10334.1|10341.4|10336.4|10337.2|10332.2|130
1652794500000|2022-05-17 13:35:00|10339.2|10334.2|10336.8|10331.8|10341.9|10336.9|10336.6|10331.6|86
1652794800000|2022-05-17 13:40:00|10336.6|10331.6|10340.9|10335.9|10340.9|10335.9|10334.7|10329.7|188
1652795100000|2022-05-17 13:45:00|10341|10336|10344.2|10339.2|10344.7|10339.7|10339.6|10334.6|142
1652795400000|2022-05-17 13:50:00|10343.9|10338.9|10336.2|10331.2|10344.2|10339.2|10336.2|10331.2|77
1652795700000|2022-05-17 13:55:00|10336.3|10331.3|10330.2|10325.2|10338.6|10333.6|10330|10325|100
1652796000000|2022-05-17 14:00:00|10330.1|10325.1|10332.4|10327.4|10333.7|10328.7|10327.4|10322.4|96
1652796300000|2022-05-17 14:05:00|10332.8|10327.8|10340.1|10335.1|10341.6|10336.6|10332.8|10327.8|320
1652796600000|2022-05-17 14:10:00|10340|10335|10337.1|10332.1|10342.3|10337.3|10337|10332|155
1652796900000|2022-05-17 14:15:00|10336.9|10331.9|10332.6|10327.6|10337.6|10332.6|10331.8|10326.8|181
1652797200000|2022-05-17 14:20:00|10332.5|10327.5|10328.6|10323.6|10333.9|10328.9|10328.6|10323.6|143
1652797500000|2022-05-17 14:25:00|10328.5|10323.5|10330.6|10325.6|10332.1|10327.1|10327.1|10322.1|93
1652797800000|2022-05-17 14:30:00|10330.8|10325.8|10328.4|10323.4|10331|10326|10324.6|10319.6|117
1652798100000|2022-05-17 14:35:00|10328.3|10323.3|10327.6|10322.6|10330.1|10325.1|10325.3|10320.3|102
1652798400000|2022-05-17 14:40:00|10327.5|10322.5|10332.8|10327.8|10332.8|10327.8|10327.1|10322.1|212
1652798700000|2022-05-17 14:45:00|10333.1|10328.1|10337.1|10332.1|10337.1|10332.1|10332|10327|289
1652799000000|2022-05-17 14:50:00|10337.2|10332.2|10336.4|10331.4|10341.1|10336.1|10335.3|10330.3|247
1652799300000|2022-05-17 14:55:00|10336.3|10331.3|10334.2|10329.2|10336.7|10331.7|10329.7|10324.7|49
1652799600000|2022-05-17 15:00:00|10334.3|10329.3|10330.3|10325.3|10334.3|10329.3|10329.8|10324.8|124
1652799900000|2022-05-17 15:05:00|10330.4|10325.4|10331.9|10326.9|10333.3|10328.3|10329.7|10324.7|77
1652800200000|2022-05-17 15:10:00|10331.8|10326.8|10332|10327|10332.8|10327.8|10329.3|10324.3|46
1652800500000|2022-05-17 15:15:00|10332.2|10327.2|10337.1|10332.1|10337.3|10332.3|10331.8|10326.8|44
1652800800000|2022-05-17 15:20:00|10337.3|10332.3|10335.8|10330.8|10339.4|10334.4|10334.2|10329.2|30
1652801100000|2022-05-17 15:25:00|10335.7|10330.7|10334.2|10329.2|10336.3|10331.3|10333.7|10328.7|28
1652801400000|2022-05-17 15:30:00|10334.1|10329.1|10330.3|10325.3|10334.1|10329.1|10330.2|10325.2|30
1652801700000|2022-05-17 15:35:00|10330.2|10325.2|10328.3|10323.3|10330.3|10325.3|10326.1|10321.1|43
1652802000000|2022-05-17 15:40:00|10328.4|10323.4|10332.4|10327.4|10332.9|10327.9|10327.8|10322.8|54
1652802300000|2022-05-17 15:45:00|10332.6|10327.6|10334.9|10329.9|10334.9|10329.9|10331.6|10326.6|26
1652802600000|2022-05-17 15:50:00|10334.8|10329.8|10332.5|10327.5|10335.4|10330.4|10331.3|10326.3|30
1652802900000|2022-05-17 15:55:00|10332.6|10327.6|10335|10330|10335.5|10330.5|10332.6|10327.6|40
1652803200000|2022-05-17 16:00:00|10334.9|10329.9|10333|10328|10337.8|10332.8|10332.8|10327.8|42
1652803500000|2022-05-17 16:05:00|10332.9|10327.9|10332.6|10327.6|10336.9|10331.9|10332.3|10327.3|32
1652803800000|2022-05-17 16:10:00|10332.7|10327.7|10331.7|10326.7|10333.6|10328.6|10331.5|10326.5|22
1652804100000|2022-05-17 16:15:00|10331.6|10326.6|10326.7|10321.7|10331.9|10326.9|10326.6|10321.6|24
1652804400000|2022-05-17 16:20:00|10326.6|10321.6|10322.9|10317.9|10327.1|10322.1|10322.2|10317.2|101
1652804700000|2022-05-17 16:25:00|10322.7|10317.7|10324.9|10319.9|10325|10320|10320.9|10315.9|53
1652805000000|2022-05-17 16:30:00|10325|10320|10326|10321|10327.2|10322.2|10325|10320|45
1652805300000|2022-05-17 16:35:00|10326.1|10321.1|10329.9|10324.9|10331|10326|10325.7|10320.7|32
1652805600000|2022-05-17 16:40:00|10329.7|10324.7|10327.4|10322.4|10330.5|10325.5|10326.9|10321.9|34
1652805900000|2022-05-17 16:45:00|10327.5|10322.5|10327.4|10322.4|10330.1|10325.1|10327.2|10322.2|119
1652806200000|2022-05-17 16:50:00|10327.5|10322.5|10327.6|10322.6|10328|10323|10326.9|10321.9|32
1652806500000|2022-05-17 16:55:00|10327.4|10322.4|10327.7|10322.7|10328.7|10323.7|10325.9|10320.9|348
1652806800000|2022-05-17 17:00:00|10327.6|10322.6|10327.4|10322.4|10328|10323|10325.4|10320.4|54
1652807100000|2022-05-17 17:05:00|10327.5|10322.5|10329.5|10324.5|10330.1|10325.1|10326.5|10321.5|123
1652807400000|2022-05-17 17:10:00|10329.6|10324.6|10324.8|10319.8|10330.7|10325.7|10323.4|10318.4|39
1652807700000|2022-05-17 17:15:00|10324.7|10319.7|10323.9|10318.9|10324.9|10319.9|10321.7|10316.7|95
1652808000000|2022-05-17 17:20:00|10324|10319|10325.6|10320.6|10325.6|10320.6|10324|10319|19
1652808300000|2022-05-17 17:25:00|10326|10321|10327.1|10322.1|10327.1|10322.1|10324.5|10319.5|63
1652808600000|2022-05-17 17:30:00|10327|10322|10325|10320|10328.6|10323.6|10324.5|10319.5|365
1652808900000|2022-05-17 17:35:00|10324.8|10319.8|10324.6|10319.6|10325|10320|10321.8|10316.8|41
1652809200000|2022-05-17 17:40:00|10325|10320|10325.1|10320.1|10325.8|10320.8|10324.5|10319.5|81
1652809500000|2022-05-17 17:45:00|10325.3|10320.3|10324.5|10319.5|10326.3|10321.3|10324.3|10319.3|93
1652809800000|2022-05-17 17:50:00|10324.1|10319.1|10323.7|10318.7|10324.6|10319.6|10322.5|10317.5|90
1652810100000|2022-05-17 17:55:00|10323.8|10318.8|10325.4|10320.4|10325.7|10320.7|10319.9|10314.9|235
1652810400000|2022-05-17 18:00:00|10325.5|10320.5|10328.3|10323.3|10333.3|10328.3|10325.4|10320.4|163
1652810700000|2022-05-17 18:05:00|10328.4|10323.4|10323.2|10318.2|10330.2|10325.2|10316.7|10311.7|256
1652811000000|2022-05-17 18:10:00|10323.4|10318.4|10336.5|10331.5|10342|10337|10322.7|10317.7|487
1652811300000|2022-05-17 18:15:00|10336.3|10331.3|10333.2|10328.2|10338.9|10333.9|10332.5|10327.5|230
1652811600000|2022-05-17 18:20:00|10333.3|10328.3|10335.6|10330.6|10342.2|10337.2|10333.2|10328.2|463
1652811900000|2022-05-17 18:25:00|10335.7|10330.7|10336.7|10331.7|10338.8|10333.8|10328|10323|198
1652812200000|2022-05-17 18:30:00|10336.4|10331.4|10342.5|10337.5|10343.6|10338.6|10332.7|10327.7|575
1652812500000|2022-05-17 18:35:00|10342.6|10337.6|10342.5|10337.5|10346.4|10341.4|10342.1|10337.1|258
1652812800000|2022-05-17 18:40:00|10342.7|10337.7|10333.9|10328.9|10342.7|10337.7|10333.8|10328.8|82
1652813100000|2022-05-17 18:45:00|10333.8|10328.8|10327.3|10322.3|10334.8|10329.8|10326.6|10321.6|185
1652813400000|2022-05-17 18:50:00|10327.4|10322.4|10328.2|10323.2|10329.2|10324.2|10325.2|10320.2|96
1652813700000|2022-05-17 18:55:00|10328.4|10323.4|10327.9|10322.9|10330.7|10325.7|10325.5|10320.5|244
1652814000000|2022-05-17 19:00:00|10327.7|10322.7|10331.2|10326.2|10331.9|10326.9|10327.5|10322.5|130
1652814300000|2022-05-17 19:05:00|10331.6|10326.6|10330.5|10325.5|10333.1|10328.1|10329.3|10324.3|70
1652814600000|2022-05-17 19:10:00|10330.3|10325.3|10329.8|10324.8|10330.7|10325.7|10328.1|10323.1|20
1652814900000|2022-05-17 19:15:00|10329.7|10324.7|10328.1|10323.1|10330.7|10325.7|10327.4|10322.4|20
1652815200000|2022-05-17 19:20:00|10328.2|10323.2|10326.7|10321.7|10328.6|10323.6|10326.1|10321.1|33
1652815500000|2022-05-17 19:25:00|10326.6|10321.6|10329.6|10324.6|10329.7|10324.7|10326.5|10321.5|19
1652815800000|2022-05-17 19:30:00|10329.7|10324.7|10327.6|10322.6|10330.7|10325.7|10327.6|10322.6|31
1652816100000|2022-05-17 19:35:00|10327.7|10322.7|10326.2|10321.2|10328|10323|10325.8|10320.8|33
1652816400000|2022-05-17 19:40:00|10326.1|10321.1|10322.1|10317.1|10326.5|10321.5|10322.1|10317.1|108
1652816700000|2022-05-17 19:45:00|10322.2|10317.2|10323.7|10318.7|10326.2|10321.2|10322.2|10317.2|164
1652817000000|2022-05-17 19:50:00|10323.6|10318.6|10326.1|10321.1|10326.2|10321.2|10323.6|10318.6|41
1652817300000|2022-05-17 19:55:00|10326.2|10321.2|10325.1|10320.1|10327.2|10322.2|10325.1|10320.1|167
1652817600000|2022-05-17 20:00:00|10325|10320|10325.5|10320.5|10326.9|10321.9|10325|10320|41
1652817900000|2022-05-17 20:05:00|10325.4|10320.4|10323.1|10318.1|10325.5|10320.5|10322.5|10317.5|23
1652818200000|2022-05-17 20:10:00|10323.5|10318.5|10325.8|10320.8|10326.1|10321.1|10323.5|10318.5|31
1652818500000|2022-05-17 20:15:00|10325.7|10320.7|10326.4|10321.4|10326.4|10321.4|10324.6|10319.6|59
1652818800000|2022-05-17 20:20:00|10326.6|10321.6|10327|10322|10327.2|10322.2|10326.5|10321.5|12
1652819100000|2022-05-17 20:25:00|10327.1|10322.1|10326.7|10321.7|10327.1|10322.1|10326.5|10321.5|1
1652819400000|2022-05-17 20:30:00|10326.5|10321.5|10326.1|10321.1|10327|10322|10326.1|10321.1|3
1652819700000|2022-05-17 20:35:00|10326.3|10321.3|10324.7|10319.7|10326.3|10321.3|10324.6|10319.6|10
1652820000000|2022-05-17 20:40:00|10324.6|10319.6|10323.7|10318.7|10324.7|10319.7|10323.7|10318.7|0
1652820300000|2022-05-17 20:45:00|10323.5|10318.5|10322.2|10317.2|10323.5|10318.5|10322.2|10317.2|16
1652820600000|2022-05-17 20:50:00|10322|10317|10320.5|10315.5|10322.1|10317.1|10320.2|10315.2|18
1652820900000|2022-05-17 20:55:00|10320.6|10315.6|10322.9|10317.9|10322.9|10317.9|10318.8|10313.8|11
1652832000000|2022-05-18 00:00:00|10323.2|10318.2|10322.9|10317.9|10324|10319|10317.2|10312.2|121
1652832300000|2022-05-18 00:05:00|10322.6|10317.6|10314.1|10309.1|10322.6|10317.6|10311.2|10306.2|211
1652832600000|2022-05-18 00:10:00|10314.2|10309.2|10312.1|10307.1|10315.8|10310.8|10312.1|10307.1|11
1652832900000|2022-05-18 00:15:00|10312.4|10307.4|10317.2|10312.2|10317.2|10312.2|10311.6|10306.6|21
1652833200000|2022-05-18 00:20:00|10317.4|10312.4|10317.5|10312.5|10318|10313|10315.1|10310.1|51
1652833500000|2022-05-18 00:25:00|10317.4|10312.4|10315.5|10310.5|10317.5|10312.5|10315.2|10310.2|9
1652833800000|2022-05-18 00:30:00|10315.6|10310.6|10316.2|10311.2|10316.8|10311.8|10315.1|10310.1|41
1652834100000|2022-05-18 00:35:00|10316.3|10311.3|10316.7|10311.7|10318|10313|10315.9|10310.9|28
1652834400000|2022-05-18 00:40:00|10316.8|10311.8|10316.1|10311.1|10317.7|10312.7|10315.8|10310.8|23
1652834700000|2022-05-18 00:45:00|10316|10311|10316.9|10311.9|10317.2|10312.2|10314.1|10309.1|13
1652835000000|2022-05-18 00:50:00|10316.8|10311.8|10315.7|10310.7|10317.2|10312.2|10314|10309|23
1652835300000|2022-05-18 00:55:00|10316.2|10311.2|10318.8|10313.8|10319.9|10314.9|10316.2|10311.2|39
1652835600000|2022-05-18 01:00:00|10318.7|10313.7|10320.4|10315.4|10321.2|10316.2|10318.4|10313.4|26
1652835900000|2022-05-18 01:05:00|10320.5|10315.5|10318.3|10313.3|10321.7|10316.7|10317.9|10312.9|24
1652836200000|2022-05-18 01:10:00|10318.4|10313.4|10320.3|10315.3|10320.3|10315.3|10317.7|10312.7|14
1652836500000|2022-05-18 01:15:00|10320.2|10315.2|10321.9|10316.9|10322.8|10317.8|10320.2|10315.2|21
1652836800000|2022-05-18 01:20:00|10321.8|10316.8|10322.8|10317.8|10323.2|10318.2|10320.5|10315.5|21
1652837100000|2022-05-18 01:25:00|10323|10318|10322.7|10317.7|10324|10319|10322.2|10317.2|14
1652837400000|2022-05-18 01:30:00|10322.6|10317.6|10329.5|10324.5|10329.8|10324.8|10322.6|10317.6|171
1652837700000|2022-05-18 01:35:00|10328.8|10323.8|10325.3|10320.3|10329.6|10324.6|10325.2|10320.2|168
1652838000000|2022-05-18 01:40:00|10325.4|10320.4|10330.5|10325.5|10331.6|10326.6|10325.3|10320.3|37
1652838300000|2022-05-18 01:45:00|10330.3|10325.3|10330.7|10325.7|10332.2|10327.2|10329.8|10324.8|43
1652838600000|2022-05-18 01:50:00|10330.6|10325.6|10331.7|10326.7|10331.7|10326.7|10329|10324|18
1652838900000|2022-05-18 01:55:00|10331.6|10326.6|10329.5|10324.5|10331.7|10326.7|10329|10324|40
1652839200000|2022-05-18 02:00:00|10329.3|10324.3|10331.1|10326.1|10331.6|10326.6|10329.3|10324.3|68
1652839500000|2022-05-18 02:05:00|10331.2|10326.2|10331.2|10326.2|10333|10328|10330.3|10325.3|28
1652839800000|2022-05-18 02:10:00|10331.3|10326.3|10333.2|10328.2|10333.2|10328.2|10331.1|10326.1|11
1652840100000|2022-05-18 02:15:00|10333.6|10328.6|10329.3|10324.3|10334|10329|10329|10324|29
1652840400000|2022-05-18 02:20:00|10329.2|10324.2|10330.9|10325.9|10331.8|10326.8|10328.9|10323.9|12
1652840700000|2022-05-18 02:25:00|10331|10326|10329.5|10324.5|10331.5|10326.5|10328.7|10323.7|5
1652841000000|2022-05-18 02:30:00|10329.4|10324.4|10330.5|10325.5|10330.8|10325.8|10328.4|10323.4|35
1652841300000|2022-05-18 02:35:00|10330.8|10325.8|10332.8|10327.8|10333.8|10328.8|10330|10325|13
1652841600000|2022-05-18 02:40:00|10332.5|10327.5|10330.2|10325.2|10332.8|10327.8|10330|10325|9
1652841900000|2022-05-18 02:45:00|10330|10325|10332.3|10327.3|10332.8|10327.8|10329.7|10324.7|14
1652842200000|2022-05-18 02:50:00|10332.4|10327.4|10334.7|10329.7|10334.8|10329.8|10331.8|10326.8|35
1652842500000|2022-05-18 02:55:00|10334.5|10329.5|10333|10328|10335.8|10330.8|10332.7|10327.7|12
1652842800000|2022-05-18 03:00:00|10332.9|10327.9|10332.7|10327.7|10334.4|10329.4|10332.2|10327.2|11
1652843100000|2022-05-18 03:05:00|10332.5|10327.5|10334|10329|10334.5|10329.5|10331.9|10326.9|7
1652843400000|2022-05-18 03:10:00|10333.9|10328.9|10336|10331|10336|10331|10333.7|10328.7|13
1652843700000|2022-05-18 03:15:00|10335.9|10330.9|10337.8|10332.8|10338.4|10333.4|10335.4|10330.4|26
1652844000000|2022-05-18 03:20:00|10338.3|10333.3|10340.2|10335.2|10340.2|10335.2|10337.8|10332.8|110
1652844300000|2022-05-18 03:25:00|10340|10335|10339.3|10334.3|10340.4|10335.4|10338.8|10333.8|124
1652844600000|2022-05-18 03:30:00|10339.4|10334.4|10337.2|10332.2|10339.7|10334.7|10336.4|10331.4|33
1652844900000|2022-05-18 03:35:00|10337.4|10332.4|10337.6|10332.6|10340.3|10335.3|10336.6|10331.6|18
1652845200000|2022-05-18 03:40:00|10337.7|10332.7|10338.1|10333.1|10339.5|10334.5|10337.1|10332.1|22
1652845500000|2022-05-18 03:45:00|10338.2|10333.2|10336.6|10331.6|10339.3|10334.3|10336.6|10331.6|16
1652845800000|2022-05-18 03:50:00|10336.5|10331.5|10336.1|10331.1|10337.6|10332.6|10336.1|10331.1|11
1652846100000|2022-05-18 03:55:00|10336.2|10331.2|10335.3|10330.3|10337.7|10332.7|10335.1|10330.1|14
1652846400000|2022-05-18 04:00:00|10335.1|10330.1|10334.1|10329.1|10336.1|10331.1|10333.8|10328.8|20
1652846700000|2022-05-18 04:05:00|10333.8|10328.8|10333.1|10328.1|10334.1|10329.1|10332.8|10327.8|12
1652847000000|2022-05-18 04:10:00|10333.3|10328.3|10333.3|10328.3|10336.6|10331.6|10333.3|10328.3|20
1652847300000|2022-05-18 04:15:00|10333.1|10328.1|10333.8|10328.8|10334.6|10329.6|10332.6|10327.6|15
1652847600000|2022-05-18 04:20:00|10334.1|10329.1|10334.1|10329.1|10334.1|10329.1|10331.8|10326.8|13
1652847900000|2022-05-18 04:25:00|10333.8|10328.8|10336.1|10331.1|10336.4|10331.4|10333.8|10328.8|6
1652848200000|2022-05-18 04:30:00|10336.2|10331.2|10334.9|10329.9|10336.5|10331.5|10334.8|10329.8|6
1652848500000|2022-05-18 04:35:00|10335|10330|10335.2|10330.2|10336.6|10331.6|10334.6|10329.6|22
1652848800000|2022-05-18 04:40:00|10335.3|10330.3|10333.8|10328.8|10336|10331|10333.5|10328.5|7
1652849100000|2022-05-18 04:45:00|10333.7|10328.7|10334.1|10329.1|10336.2|10331.2|10333.6|10328.6|5
1652849400000|2022-05-18 04:50:00|10334.2|10329.2|10334.3|10329.3|10334.5|10329.5|10333.6|10328.6|2
1652849700000|2022-05-18 04:55:00|10334.5|10329.5|10336.7|10331.7|10336.8|10331.8|10334.5|10329.5|4
1652850000000|2022-05-18 05:00:00|10336.8|10331.8|10331.6|10326.6|10337.1|10332.1|10331.6|10326.6|18
1652850300000|2022-05-18 05:05:00|10331.5|10326.5|10331.1|10326.1|10333.1|10328.1|10330.3|10325.3|23
1652850600000|2022-05-18 05:10:00|10330.8|10325.8|10329.8|10324.8|10331.8|10326.8|10329.2|10324.2|60
1652850900000|2022-05-18 05:15:00|10329.7|10324.7|10328.7|10323.7|10330.3|10325.3|10327.2|10322.2|25
1652851200000|2022-05-18 05:20:00|10328.8|10323.8|10330.8|10325.8|10331.8|10326.8|10328.5|10323.5|43
1652851500000|2022-05-18 05:25:00|10330.7|10325.7|10331.7|10326.7|10332.5|10327.5|10330.2|10325.2|15
1652851800000|2022-05-18 05:30:00|10331.5|10326.5|10331.7|10326.7|10332.6|10327.6|10331|10326|33
1652852100000|2022-05-18 05:35:00|10331.5|10326.5|10332.3|10327.3|10332.7|10327.7|10330.7|10325.7|24
1652852400000|2022-05-18 05:40:00|10332.7|10327.7|10331.2|10326.2|10334.2|10329.2|10331.2|10326.2|10
1652852700000|2022-05-18 05:45:00|10331|10326|10330.8|10325.8|10332.5|10327.5|10330.2|10325.2|15
1652853000000|2022-05-18 05:50:00|10330.7|10325.7|10326.4|10321.4|10330.9|10325.9|10325.4|10320.4|17
1652853300000|2022-05-18 05:55:00|10326.7|10321.7|10325.8|10320.8|10328.2|10323.2|10324.3|10319.3|18
1652853600000|2022-05-18 06:00:00|10326|10321|10329|10324|10331|10326|10324.4|10319.4|38
1652853900000|2022-05-18 06:05:00|10328.8|10323.8|10329.5|10324.5|10330.2|10325.2|10327.5|10322.5|25
1652854200000|2022-05-18 06:10:00|10329.6|10324.6|10331|10326|10332.6|10327.6|10328|10323|23
1652854500000|2022-05-18 06:15:00|10331.1|10326.1|10330.9|10325.9|10331.6|10326.6|10329|10324|20
1652854800000|2022-05-18 06:20:00|10330.8|10325.8|10335.4|10330.4|10336|10331|10329.8|10324.8|51
1652855100000|2022-05-18 06:25:00|10335.3|10330.3|10337.4|10332.4|10338|10333|10334.9|10329.9|40
1652855400000|2022-05-18 06:30:00|10337.5|10332.5|10341.8|10336.8|10341.9|10336.9|10337.5|10332.5|70
1652855700000|2022-05-18 06:35:00|10341.7|10336.7|10344.2|10339.2|10344.7|10339.7|10340.5|10335.5|59
1652856000000|2022-05-18 06:40:00|10343.8|10338.8|10344.3|10339.3|10344.3|10339.3|10343|10338|55
1652856300000|2022-05-18 06:45:00|10344.2|10339.2|10343.6|10338.6|10347.5|10342.5|10343.5|10338.5|13
1652856600000|2022-05-18 06:50:00|10343.7|10338.7|10344.8|10339.8|10345.3|10340.3|10343.3|10338.3|80
1652856900000|2022-05-18 06:55:00|10345|10340|10345.5|10340.5|10345.8|10340.8|10343.8|10338.8|9
1652857200000|2022-05-18 07:00:00|10345.4|10340.4|10350.3|10345.3|10351.8|10346.8|10343.4|10338.4|93
1652857500000|2022-05-18 07:05:00|10350.7|10345.7|10347|10342|10350.8|10345.8|10345.2|10340.2|74
1652857800000|2022-05-18 07:10:00|10347.1|10342.1|10349.2|10344.2|10350.3|10345.3|10347.1|10342.1|70
1652858100000|2022-05-18 07:15:00|10349.1|10344.1|10348.7|10343.7|10352.3|10347.3|10348.6|10343.6|55
1652858400000|2022-05-18 07:20:00|10348.6|10343.6|10348.3|10343.3|10349.8|10344.8|10346.8|10341.8|42
1652858700000|2022-05-18 07:25:00|10348.8|10343.8|10350.7|10345.7|10351.8|10346.8|10348.7|10343.7|21
1652859000000|2022-05-18 07:30:00|10350.6|10345.6|10348.8|10343.8|10351.6|10346.6|10348.7|10343.7|43
1652859300000|2022-05-18 07:35:00|10349|10344|10348.3|10343.3|10352.8|10347.8|10346.3|10341.3|96
1652859600000|2022-05-18 07:40:00|10348.5|10343.5|10350.9|10345.9|10353|10348|10347.6|10342.6|56
1652859900000|2022-05-18 07:45:00|10350.8|10345.8|10353.1|10348.1|10354.3|10349.3|10350.6|10345.6|32
1652860200000|2022-05-18 07:50:00|10352.9|10347.9|10351.2|10346.2|10354.1|10349.1|10350.7|10345.7|29
1652860500000|2022-05-18 07:55:00|10351.1|10346.1|10354.5|10349.5|10354.5|10349.5|10350.7|10345.7|24
1652860800000|2022-05-18 08:00:00|10354.4|10349.4|10354.9|10349.9|10357.4|10352.4|10353.2|10348.2|131
1652861100000|2022-05-18 08:05:00|10354.4|10349.4|10352.5|10347.5|10355.2|10350.2|10351.1|10346.1|17
1652861400000|2022-05-18 08:10:00|10352.4|10347.4|10352.7|10347.7|10353.1|10348.1|10349.1|10344.1|22
1652861700000|2022-05-18 08:15:00|10352.6|10347.6|10353.8|10348.8|10354.2|10349.2|10350.7|10345.7|55
1652862000000|2022-05-18 08:20:00|10353.7|10348.7|10358.4|10353.4|10359.9|10354.9|10353.7|10348.7|99
1652862300000|2022-05-18 08:25:00|10358.6|10353.6|10356.4|10351.4|10359.1|10354.1|10355.3|10350.3|38
1652862600000|2022-05-18 08:30:00|10356.3|10351.3|10362.1|10357.1|10363.2|10358.2|10354.4|10349.4|56
1652862900000|2022-05-18 08:35:00|10362|10357|10368.4|10363.4|10369.5|10364.5|10361.4|10356.4|124
1652863200000|2022-05-18 08:40:00|10368.2|10363.2|10361.9|10356.9|10368.2|10363.2|10361.6|10356.6|44
1652863500000|2022-05-18 08:45:00|10362.1|10357.1|10359.9|10354.9|10362.4|10357.4|10359.4|10354.4|33
1652863800000|2022-05-18 08:50:00|10359.8|10354.8|10363.7|10358.7|10363.8|10358.8|10356.5|10351.5|70
1652864100000|2022-05-18 08:55:00|10363.6|10358.6|10361.7|10356.7|10363.8|10358.8|10359.4|10354.4|89
1652864400000|2022-05-18 09:00:00|10361.5|10356.5|10362.4|10357.4|10362.4|10357.4|10357.4|10352.4|53
1652864700000|2022-05-18 09:05:00|10362.3|10357.3|10358.3|10353.3|10362.5|10357.5|10358|10353|56
1652865000000|2022-05-18 09:10:00|10358.2|10353.2|10355.1|10350.1|10358.5|10353.5|10354.4|10349.4|52
1652865300000|2022-05-18 09:15:00|10355.2|10350.2|10356.1|10351.1|10357.3|10352.3|10355.1|10350.1|32
1652865600000|2022-05-18 09:20:00|10356|10351|10352.7|10347.7|10356|10351|10351.2|10346.2|46
1652865900000|2022-05-18 09:25:00|10352.8|10347.8|10355|10350|10357.2|10352.2|10352.7|10347.7|42
1652866200000|2022-05-18 09:30:00|10355.3|10350.3|10353.8|10348.8|10356.3|10351.3|10352.9|10347.9|38
1652866500000|2022-05-18 09:35:00|10353.6|10348.6|10350.2|10345.2|10353.6|10348.6|10349.2|10344.2|82
1652866800000|2022-05-18 09:40:00|10350.5|10345.5|10350|10345|10350.5|10345.5|10348.5|10343.5|35
1652867100000|2022-05-18 09:45:00|10349.9|10344.9|10345.7|10340.7|10349.9|10344.9|10345.7|10340.7|189
1652867400000|2022-05-18 09:50:00|10345.5|10340.5|10349.3|10344.3|10349.3|10344.3|10345.5|10340.5|40
1652867700000|2022-05-18 09:55:00|10349|10344|10345|10340|10350.3|10345.3|10344.8|10339.8|19
1652868000000|2022-05-18 10:00:00|10345.3|10340.3|10343.3|10338.3|10346|10341|10342.7|10337.7|30
1652868300000|2022-05-18 10:05:00|10343.6|10338.6|10342.3|10337.3|10345.8|10340.8|10342|10337|34
1652868600000|2022-05-18 10:10:00|10342.2|10337.2|10342.4|10337.4|10343.5|10338.5|10339.7|10334.7|27
1652868900000|2022-05-18 10:15:00|10342.2|10337.2|10341.3|10336.3|10343.7|10338.7|10341.3|10336.3|37
1652869200000|2022-05-18 10:20:00|10340.8|10335.8|10342.6|10337.6|10343.8|10338.8|10339.8|10334.8|20
1652869500000|2022-05-18 10:25:00|10342.5|10337.5|10342.8|10337.8|10343.8|10338.8|10340.3|10335.3|33
1652869800000|2022-05-18 10:30:00|10342.7|10337.7|10344.1|10339.1|10344.7|10339.7|10342.5|10337.5|25
1652870100000|2022-05-18 10:35:00|10344|10339|10346.2|10341.2|10346.6|10341.6|10343.8|10338.8|64
1652870400000|2022-05-18 10:40:00|10346.1|10341.1|10344.3|10339.3|10346.3|10341.3|10343|10338|27
1652870700000|2022-05-18 10:45:00|10344|10339|10347|10342|10348.6|10343.6|10344|10339|35
1652871000000|2022-05-18 10:50:00|10347.1|10342.1|10350|10345|10351.1|10346.1|10346.6|10341.6|206
1652871300000|2022-05-18 10:55:00|10350.1|10345.1|10350.3|10345.3|10351.4|10346.4|10348.5|10343.5|29
1652871600000|2022-05-18 11:00:00|10350.4|10345.4|10349.3|10344.3|10352|10347|10347.1|10342.1|40
1652871900000|2022-05-18 11:05:00|10349.6|10344.6|10351.4|10346.4|10351.4|10346.4|10348.5|10343.5|33
1652872200000|2022-05-18 11:10:00|10351|10346|10355.4|10350.4|10355.6|10350.6|10350.3|10345.3|64
1652872500000|2022-05-18 11:15:00|10355.7|10350.7|10351.8|10346.8|10355.7|10350.7|10350.9|10345.9|37
1652872800000|2022-05-18 11:20:00|10351.5|10346.5|10350|10345|10352.3|10347.3|10348.7|10343.7|14
1652873100000|2022-05-18 11:25:00|10349.9|10344.9|10354.7|10349.7|10354.9|10349.9|10349.7|10344.7|18
1652873400000|2022-05-18 11:30:00|10354.5|10349.5|10357.5|10352.5|10358.6|10353.6|10352.9|10347.9|42
1652873700000|2022-05-18 11:35:00|10357.6|10352.6|10358.6|10353.6|10360.2|10355.2|10356.7|10351.7|47
1652874000000|2022-05-18 11:40:00|10358.5|10353.5|10356.3|10351.3|10358.9|10353.9|10353.9|10348.9|98
1652874300000|2022-05-18 11:45:00|10356.2|10351.2|10356.3|10351.3|10356.3|10351.3|10352.8|10347.8|133
1652874600000|2022-05-18 11:50:00|10356.6|10351.6|10354.4|10349.4|10358.4|10353.4|10353.7|10348.7|256
1652874900000|2022-05-18 11:55:00|10354.5|10349.5|10353.4|10348.4|10355.1|10350.1|10353.2|10348.2|24
1652875200000|2022-05-18 12:00:00|10353|10348|10350.8|10345.8|10353.5|10348.5|10348.9|10343.9|65
1652875500000|2022-05-18 12:05:00|10351.2|10346.2|10346.2|10341.2|10351.2|10346.2|10345.7|10340.7|97
1652875800000|2022-05-18 12:10:00|10346.1|10341.1|10343.2|10338.2|10346.1|10341.1|10342.2|10337.2|43
1652876100000|2022-05-18 12:15:00|10343.3|10338.3|10343.1|10338.1|10344.7|10339.7|10342.2|10337.2|36
1652876400000|2022-05-18 12:20:00|10343|10338|10341.1|10336.1|10344.7|10339.7|10340.6|10335.6|38
1652876700000|2022-05-18 12:25:00|10341.4|10336.4|10344.6|10339.6|10344.8|10339.8|10340.3|10335.3|70
1652877000000|2022-05-18 12:30:00|10344.5|10339.5|10347.6|10342.6|10349.6|10344.6|10342.9|10337.9|50
1652877300000|2022-05-18 12:35:00|10347.7|10342.7|10347.2|10342.2|10347.8|10342.8|10345.1|10340.1|30
1652877600000|2022-05-18 12:40:00|10347.1|10342.1|10342.7|10337.7|10347.3|10342.3|10341.4|10336.4|77
1652877900000|2022-05-18 12:45:00|10342.8|10337.8|10342.7|10337.7|10343.4|10338.4|10341.2|10336.2|82
1652878200000|2022-05-18 12:50:00|10342.6|10337.6|10343.3|10338.3|10345.4|10340.4|10341.9|10336.9|103
1652878500000|2022-05-18 12:55:00|10342.9|10337.9|10344.4|10339.4|10345.4|10340.4|10342.4|10337.4|96
1652878800000|2022-05-18 13:00:00|10344.5|10339.5|10344.3|10339.3|10345.4|10340.4|10340|10335|88
1652879100000|2022-05-18 13:05:00|10344.4|10339.4|10340.6|10335.6|10344.6|10339.6|10340.2|10335.2|142
1652879400000|2022-05-18 13:10:00|10340.5|10335.5|10339.1|10334.1|10340.5|10335.5|10337.6|10332.6|75
1652879700000|2022-05-18 13:15:00|10339.2|10334.2|10345.7|10340.7|10346.6|10341.6|10339.1|10334.1|144
1652880000000|2022-05-18 13:20:00|10345.6|10340.6|10342.7|10337.7|10347.1|10342.1|10341.8|10336.8|204
1652880300000|2022-05-18 13:25:00|10342.8|10337.8|10346.6|10341.6|10346.7|10341.7|10341.1|10336.1|191
1652880600000|2022-05-18 13:30:00|10346.2|10341.2|10344.5|10339.5|10346.4|10341.4|10341.6|10336.6|61
1652880900000|2022-05-18 13:35:00|10344.6|10339.6|10342.5|10337.5|10344.6|10339.6|10340.4|10335.4|142
1652881200000|2022-05-18 13:40:00|10342.6|10337.6|10335.8|10330.8|10343|10338|10335.7|10330.7|316
1652881500000|2022-05-18 13:45:00|10336|10331|10331.6|10326.6|10336.5|10331.5|10327.9|10322.9|257
1652881800000|2022-05-18 13:50:00|10331.3|10326.3|10335.7|10330.7|10335.8|10330.8|10330.1|10325.1|136
1652882100000|2022-05-18 13:55:00|10335.8|10330.8|10346.8|10341.8|10347|10342|10335.3|10330.3|155
1652882400000|2022-05-18 14:00:00|10346.7|10341.7|10351.1|10346.1|10351.1|10346.1|10342.7|10337.7|276
1652882700000|2022-05-18 14:05:00|10350.9|10345.9|10349.2|10344.2|10350.9|10345.9|10346.4|10341.4|146
1652883000000|2022-05-18 14:10:00|10349.3|10344.3|10350.3|10345.3|10350.7|10345.7|10347.1|10342.1|200
1652883300000|2022-05-18 14:15:00|10350.2|10345.2|10349.4|10344.4|10351.1|10346.1|10345.9|10340.9|91
1652883600000|2022-05-18 14:20:00|10349.5|10344.5|10347.5|10342.5|10350.5|10345.5|10347.4|10342.4|92
1652883900000|2022-05-18 14:25:00|10347.6|10342.6|10352.6|10347.6|10353.6|10348.6|10347.4|10342.4|83
1652884200000|2022-05-18 14:30:00|10353.1|10348.1|10356.4|10351.4|10356.4|10351.4|10351.3|10346.3|235
1652884500000|2022-05-18 14:35:00|10356.6|10351.6|10357|10352|10357.4|10352.4|10353.8|10348.8|177
1652884800000|2022-05-18 14:40:00|10356.9|10351.9|10353.8|10348.8|10358.5|10353.5|10353.5|10348.5|92
1652885100000|2022-05-18 14:45:00|10353.9|10348.9|10353.9|10348.9|10356|10351|10353.3|10348.3|68
1652885400000|2022-05-18 14:50:00|10353.8|10348.8|10346.2|10341.2|10355|10350|10346|10341|110
1652885700000|2022-05-18 14:55:00|10346|10341|10344.4|10339.4|10350.4|10345.4|10341.8|10336.8|387
1652886000000|2022-05-18 15:00:00|10344.5|10339.5|10350.9|10345.9|10350.9|10345.9|10341.4|10336.4|208
1652886300000|2022-05-18 15:05:00|10351.2|10346.2|10351.6|10346.6|10353|10348|10349.5|10344.5|282
1652886600000|2022-05-18 15:10:00|10351.7|10346.7|10355|10350|10355|10350|10351.5|10346.5|105
1652886900000|2022-05-18 15:15:00|10354.9|10349.9|10353.3|10348.3|10355.7|10350.7|10352.2|10347.2|240
1652887200000|2022-05-18 15:20:00|10353.2|10348.2|10356.7|10351.7|10357.7|10352.7|10352.8|10347.8|104
1652887500000|2022-05-18 15:25:00|10356.6|10351.6|10352|10347|10360|10355|10351.7|10346.7|142
1652887800000|2022-05-18 15:30:00|10352.1|10347.1|10349.6|10344.6|10353.5|10348.5|10349.4|10344.4|179
1652888100000|2022-05-18 15:35:00|10349.7|10344.7|10347.5|10342.5|10349.7|10344.7|10344.5|10339.5|100
1652888400000|2022-05-18 15:40:00|10347.4|10342.4|10342|10337|10347.4|10342.4|10340.2|10335.2|166
1652888700000|2022-05-18 15:45:00|10342.1|10337.1|10349.2|10344.2|10350.6|10345.6|10341.8|10336.8|228
1652889000000|2022-05-18 15:50:00|10349.5|10344.5|10348.1|10343.1|10349.5|10344.5|10345.3|10340.3|96
1652889300000|2022-05-18 15:55:00|10348|10343|10357.7|10352.7|10358.4|10353.4|10346|10341|80
1652889600000|2022-05-18 16:00:00|10357.5|10352.5|10361.7|10356.7|10363.2|10358.2|10355.2|10350.2|312
1652889900000|2022-05-18 16:05:00|10361.6|10356.6|10360.7|10355.7|10362.3|10357.3|10360.1|10355.1|42
1652890200000|2022-05-18 16:10:00|10360.8|10355.8|10361.7|10356.7|10364.7|10359.7|10360.8|10355.8|144
1652890500000|2022-05-18 16:15:00|10361.9|10356.9|10360.1|10355.1|10362.2|10357.2|10359.7|10354.7|71
1652890800000|2022-05-18 16:20:00|10360.2|10355.2|10361.7|10356.7|10364.3|10359.3|10359.5|10354.5|43
1652891100000|2022-05-18 16:25:00|10361.8|10356.8|10358.6|10353.6|10361.8|10356.8|10357.8|10352.8|49
1652891400000|2022-05-18 16:30:00|10358.8|10353.8|10358.8|10353.8|10361.6|10356.6|10358.7|10353.7|142
1652891700000|2022-05-18 16:35:00|10358.9|10353.9|10353.4|10348.4|10358.9|10353.9|10353.4|10348.4|43
1652892000000|2022-05-18 16:40:00|10353.5|10348.5|10352.9|10347.9|10354.8|10349.8|10352|10347|55
1652892300000|2022-05-18 16:45:00|10352.8|10347.8|10352.8|10347.8|10356.4|10351.4|10352.2|10347.2|40
1652892600000|2022-05-18 16:50:00|10352.9|10347.9|10354.4|10349.4|10355.6|10350.6|10352.6|10347.6|249
1652892900000|2022-05-18 16:55:00|10354.5|10349.5|10359.8|10354.8|10359.9|10354.9|10354.4|10349.4|111
1652893200000|2022-05-18 17:00:00|10359.4|10354.4|10360.5|10355.5|10362.4|10357.4|10358.8|10353.8|119
1652893500000|2022-05-18 17:05:00|10360.4|10355.4|10360.9|10355.9|10361.4|10356.4|10359.5|10354.5|36
1652893800000|2022-05-18 17:10:00|10361|10356|10363.8|10358.8|10364.1|10359.1|10360.9|10355.9|137
1652894100000|2022-05-18 17:15:00|10363.7|10358.7|10371.4|10366.4|10371.7|10366.7|10363.2|10358.2|249
1652894400000|2022-05-18 17:20:00|10371.2|10366.2|10369.2|10364.2|10371.4|10366.4|10367.7|10362.7|119
1652894700000|2022-05-18 17:25:00|10369.4|10364.4|10365.7|10360.7|10369.4|10364.4|10365.2|10360.2|55
1652895000000|2022-05-18 17:30:00|10365.5|10360.5|10369.8|10364.8|10369.9|10364.9|10365.2|10360.2|69
1652895300000|2022-05-18 17:35:00|10369.7|10364.7|10370.4|10365.4|10372.1|10367.1|10369.4|10364.4|71
1652895600000|2022-05-18 17:40:00|10370.3|10365.3|10368.7|10363.7|10370.5|10365.5|10368.4|10363.4|92
1652895900000|2022-05-18 17:45:00|10368.8|10363.8|10368.5|10363.5|10370.7|10365.7|10368.1|10363.1|32
1652896200000|2022-05-18 17:50:00|10368.4|10363.4|10367.8|10362.8|10368.9|10363.9|10366.7|10361.7|56
1652896500000|2022-05-18 17:55:00|10367.7|10362.7|10368.8|10363.8|10369.4|10364.4|10367.4|10362.4|40
1652896800000|2022-05-18 18:00:00|10368.9|10363.9|10369.7|10364.7|10369.8|10364.8|10367.5|10362.5|42
1652897100000|2022-05-18 18:05:00|10369.6|10364.6|10368.7|10363.7|10369.8|10364.8|10367.7|10362.7|27
1652897400000|2022-05-18 18:10:00|10368.6|10363.6|10369.2|10364.2|10369.3|10364.3|10368.1|10363.1|33
1652897700000|2022-05-18 18:15:00|10369.1|10364.1|10364.2|10359.2|10369.7|10364.7|10364.2|10359.2|35
1652898000000|2022-05-18 18:20:00|10364.6|10359.6|10365.7|10360.7|10365.7|10360.7|10363.9|10358.9|18
1652898300000|2022-05-18 18:25:00|10365.5|10360.5|10365.9|10360.9|10367|10362|10365.2|10360.2|18
1652898600000|2022-05-18 18:30:00|10365.7|10360.7|10366.5|10361.5|10367|10362|10363.9|10358.9|185
1652898900000|2022-05-18 18:35:00|10366.6|10361.6|10370.3|10365.3|10371.7|10366.7|10366.3|10361.3|163
1652899200000|2022-05-18 18:40:00|10370.2|10365.2|10370.9|10365.9|10370.9|10365.9|10368.9|10363.9|33
1652899500000|2022-05-18 18:45:00|10370.7|10365.7|10373.7|10368.7|10374.4|10369.4|10370.7|10365.7|120
1652899800000|2022-05-18 18:50:00|10374|10369|10373.6|10368.6|10374.2|10369.2|10371.9|10366.9|55
1652900100000|2022-05-18 18:55:00|10373.4|10368.4|10375.5|10370.5|10376|10371|10372.1|10367.1|202
1652900400000|2022-05-18 19:00:00|10375.4|10370.4|10376.9|10371.9|10377.1|10372.1|10374.3|10369.3|113
1652900700000|2022-05-18 19:05:00|10376.7|10371.7|10376.2|10371.2|10376.7|10371.7|10375|10370|19
1652901000000|2022-05-18 19:10:00|10376.1|10371.1|10377|10372|10377|10372|10374.7|10369.7|31
1652901300000|2022-05-18 19:15:00|10376.9|10371.9|10376.9|10371.9|10377|10372|10376.2|10371.2|60
1652901600000|2022-05-18 19:20:00|10376.8|10371.8|10379.2|10374.2|10380.6|10375.6|10376.4|10371.4|174
1652901900000|2022-05-18 19:25:00|10379.3|10374.3|10380.7|10375.7|10381|10376|10379.1|10374.1|15
1652902200000|2022-05-18 19:30:00|10380.6|10375.6|10379.7|10374.7|10382.4|10377.4|10379.6|10374.6|95
1652902500000|2022-05-18 19:35:00|10379.8|10374.8|10374.1|10369.1|10380.1|10375.1|10373.3|10368.3|96
1652902800000|2022-05-18 19:40:00|10374.3|10369.3|10377.5|10372.5|10377.5|10372.5|10372.7|10367.7|16
1652903100000|2022-05-18 19:45:00|10377.4|10372.4|10381.1|10376.1|10381.1|10376.1|10377.1|10372.1|53
1652903400000|2022-05-18 19:50:00|10380.6|10375.6|10380.6|10375.6|10381.1|10376.1|10378.6|10373.6|60
1652903700000|2022-05-18 19:55:00|10380.2|10375.2|10380.6|10375.6|10381.3|10376.3|10377.8|10372.8|120
1652904000000|2022-05-18 20:00:00|10380.5|10375.5|10383.3|10378.3|10383.3|10378.3|10380.1|10375.1|104
1652904300000|2022-05-18 20:05:00|10383|10378|10382.8|10377.8|10383.1|10378.1|10382.1|10377.1|22
1652904600000|2022-05-18 20:10:00|10383.1|10378.1|10383.1|10378.1|10383.7|10378.7|10382.6|10377.6|110
1652904900000|2022-05-18 20:15:00|10383|10378|10383.3|10378.3|10383.6|10378.6|10382.6|10377.6|45
1652905200000|2022-05-18 20:20:00|10383.1|10378.1|10384.1|10379.1|10384.5|10379.5|10383.1|10378.1|39
1652905500000|2022-05-18 20:25:00|10384.3|10379.3|10382.6|10377.6|10384.6|10379.6|10382.5|10377.5|18
1652905800000|2022-05-18 20:30:00|10382.5|10377.5|10381.8|10376.8|10383.6|10378.6|10381.8|10376.8|22
1652906100000|2022-05-18 20:35:00|10381.6|10376.6|10381|10376|10381.7|10376.7|10380.8|10375.8|2
1652906400000|2022-05-18 20:40:00|10381.1|10376.1|10382.6|10377.6|10382.6|10377.6|10380.6|10375.6|12
1652906700000|2022-05-18 20:45:00|10382.8|10377.8|10382|10377|10382.8|10377.8|10382|10377|11
1652907000000|2022-05-18 20:50:00|10382.1|10377.1|10381.8|10376.8|10382.1|10377.1|10381.5|10376.5|13
1652907300000|2022-05-18 20:55:00|10381.5|10376.5|10380.2|10371.2|10383.5|10378.5|10380.2|10371.2|35
1652918400000|2022-05-19 00:00:00|10376.3|10371.3|10375.5|10370.5|10376.3|10371.3|10371.8|10366.8|109
1652918700000|2022-05-19 00:05:00|10375.6|10370.6|10374|10369|10378.2|10373.2|10373.6|10368.6|62
1652919000000|2022-05-19 00:10:00|10373.8|10368.8|10374.7|10369.7|10375.8|10370.8|10373.4|10368.4|14
1652919300000|2022-05-19 00:15:00|10374.4|10369.4|10369.9|10364.9|10374.8|10369.8|10369.9|10364.9|36
1652919600000|2022-05-19 00:20:00|10370.1|10365.1|10368.5|10363.5|10370.5|10365.5|10368.3|10363.3|30
1652919900000|2022-05-19 00:25:00|10368.6|10363.6|10369.1|10364.1|10371.4|10366.4|10368.2|10363.2|29
1652920200000|2022-05-19 00:30:00|10369|10364|10368.7|10363.7|10369.6|10364.6|10368.4|10363.4|29
1652920500000|2022-05-19 00:35:00|10368.6|10363.6|10369.8|10364.8|10370.7|10365.7|10367.1|10362.1|18
1652920800000|2022-05-19 00:40:00|10369.7|10364.7|10365.7|10360.7|10370.3|10365.3|10365.7|10360.7|22
1652921100000|2022-05-19 00:45:00|10365.9|10360.9|10362.9|10357.9|10366.7|10361.7|10362.9|10357.9|33
1652921400000|2022-05-19 00:50:00|10362.7|10357.7|10362.8|10357.8|10363.5|10358.5|10357.2|10352.2|140
1652921700000|2022-05-19 00:55:00|10362.9|10357.9|10366.1|10361.1|10367.7|10362.7|10362.3|10357.3|24
1652922000000|2022-05-19 01:00:00|10366.2|10361.2|10366.2|10361.2|10369.7|10364.7|10366|10361|39
1652922300000|2022-05-19 01:05:00|10366.3|10361.3|10369.9|10364.9|10370.2|10365.2|10365.3|10360.3|25
1652922600000|2022-05-19 01:10:00|10370.1|10365.1|10367.9|10362.9|10370.6|10365.6|10366.5|10361.5|15
1652922900000|2022-05-19 01:15:00|10368|10363|10368|10363|10368.3|10363.3|10366.1|10361.1|9
1652923200000|2022-05-19 01:20:00|10368.1|10363.1|10368.5|10363.5|10369.7|10364.7|10367.3|10362.3|5
1652923500000|2022-05-19 01:25:00|10368.7|10363.7|10370.9|10365.9|10371.2|10366.2|10368.7|10363.7|36
1652923800000|2022-05-19 01:30:00|10370.2|10365.2|10369|10364|10372.9|10367.9|10368|10363|17
1652924100000|2022-05-19 01:35:00|10369.1|10364.1|10371.5|10366.5|10371.9|10366.9|10368.2|10363.2|6
1652924400000|2022-05-19 01:40:00|10371.4|10366.4|10373.9|10368.9|10374.4|10369.4|10370.4|10365.4|22
1652924700000|2022-05-19 01:45:00|10374.1|10369.1|10371.4|10366.4|10374.1|10369.1|10369.5|10364.5|11
1652925000000|2022-05-19 01:50:00|10371.1|10366.1|10369.3|10364.3|10372.5|10367.5|10368.8|10363.8|8
1652925300000|2022-05-19 01:55:00|10369.2|10364.2|10368.8|10363.8|10369.9|10364.9|10368.3|10363.3|9
1652925600000|2022-05-19 02:00:00|10368.6|10363.6|10365.4|10360.4|10369.7|10364.7|10364.4|10359.4|29
1652925900000|2022-05-19 02:05:00|10365.5|10360.5|10366.2|10361.2|10367.4|10362.4|10364.7|10359.7|9
1652926200000|2022-05-19 02:10:00|10366.1|10361.1|10369.5|10364.5|10369.5|10364.5|10366.1|10361.1|27
1652926500000|2022-05-19 02:15:00|10369.4|10364.4|10369.3|10364.3|10371|10366|10368.8|10363.8|38
1652926800000|2022-05-19 02:20:00|10369.2|10364.2|10366.9|10361.9|10369.4|10364.4|10366.7|10361.7|7
1652927100000|2022-05-19 02:25:00|10366.8|10361.8|10368.6|10363.6|10369.2|10364.2|10366.2|10361.2|3
1652927400000|2022-05-19 02:30:00|10368.3|10363.3|10367.6|10362.6|10368.8|10363.8|10366.7|10361.7|27
1652927700000|2022-05-19 02:35:00|10367.4|10362.4|10366.7|10361.7|10368.3|10363.3|10366|10361|12
1652928000000|2022-05-19 02:40:00|10366.6|10361.6|10361.6|10356.6|10366.7|10361.7|10361.3|10356.3|49
1652928300000|2022-05-19 02:45:00|10361.3|10356.3|10359.9|10354.9|10361.7|10356.7|10357.2|10352.2|41
1652928600000|2022-05-19 02:50:00|10360|10355|10358.1|10353.1|10360.3|10355.3|10357.6|10352.6|24
1652928900000|2022-05-19 02:55:00|10357.8|10352.8|10359.2|10354.2|10359.7|10354.7|10357.4|10352.4|40
1652929200000|2022-05-19 03:00:00|10359.6|10354.6|10354.1|10349.1|10360.6|10355.6|10354|10349|101
1652929500000|2022-05-19 03:05:00|10354|10349|10355.1|10350.1|10356.6|10351.6|10351.3|10346.3|45
1652929800000|2022-05-19 03:10:00|10355.3|10350.3|10358.6|10353.6|10358.7|10353.7|10355.1|10350.1|166
1652930100000|2022-05-19 03:15:00|10358.4|10353.4|10358.9|10353.9|10359.3|10354.3|10357.1|10352.1|17
1652930400000|2022-05-19 03:20:00|10358.7|10353.7|10358.3|10353.3|10358.8|10353.8|10356.7|10351.7|96
1652930700000|2022-05-19 03:25:00|10358.2|10353.2|10357.6|10352.6|10359.3|10354.3|10356.3|10351.3|115
1652931000000|2022-05-19 03:30:00|10357.8|10352.8|10356.9|10351.9|10358.4|10353.4|10355|10350|102
1652931300000|2022-05-19 03:35:00|10356.8|10351.8|10356.5|10351.5|10358.9|10353.9|10355.8|10350.8|31
1652931600000|2022-05-19 03:40:00|10356.6|10351.6|10358.6|10353.6|10360|10355|10356.5|10351.5|254
1652931900000|2022-05-19 03:45:00|10358.9|10353.9|10357.5|10352.5|10359.5|10354.5|10357.4|10352.4|23
1652932200000|2022-05-19 03:50:00|10357.4|10352.4|10358.3|10353.3|10358.6|10353.6|10356.5|10351.5|7
1652932500000|2022-05-19 03:55:00|10358|10353|10355.9|10350.9|10358.1|10353.1|10355.7|10350.7|17
1652932800000|2022-05-19 04:00:00|10356|10351|10356|10351|10358.1|10353.1|10355.3|10350.3|12
1652933100000|2022-05-19 04:05:00|10355.8|10350.8|10354|10349|10356.1|10351.1|10352.7|10347.7|25
1652933400000|2022-05-19 04:10:00|10354.1|10349.1|10353|10348|10354.1|10349.1|10351.7|10346.7|19
1652933700000|2022-05-19 04:15:00|10352.9|10347.9|10353.5|10348.5|10353.5|10348.5|10351.2|10346.2|20
1652934000000|2022-05-19 04:20:00|10353.4|10348.4|10352.8|10347.8|10354.5|10349.5|10352.8|10347.8|6
1652934300000|2022-05-19 04:25:00|10352.9|10347.9|10354.1|10349.1|10354.5|10349.5|10352.7|10347.7|13
1652934600000|2022-05-19 04:30:00|10354.5|10349.5|10355.5|10350.5|10355.8|10350.8|10354|10349|36
1652934900000|2022-05-19 04:35:00|10355.6|10350.6|10356.3|10351.3|10357|10352|10355.4|10350.4|8
1652935200000|2022-05-19 04:40:00|10356.2|10351.2|10356.5|10351.5|10357.1|10352.1|10355.9|10350.9|4
1652935500000|2022-05-19 04:45:00|10356.6|10351.6|10355.7|10350.7|10357.5|10352.5|10355.5|10350.5|23
1652935800000|2022-05-19 04:50:00|10355.5|10350.5|10356.8|10351.8|10357.3|10352.3|10355.3|10350.3|11
1652936100000|2022-05-19 04:55:00|10356.7|10351.7|10358.7|10353.7|10359|10354|10356.5|10351.5|23
1652936400000|2022-05-19 05:00:00|10358.8|10353.8|10357|10352|10359.3|10354.3|10355.9|10350.9|14
1652936700000|2022-05-19 05:05:00|10356.9|10351.9|10355.5|10350.5|10357|10352|10354.8|10349.8|24
1652937000000|2022-05-19 05:10:00|10355.4|10350.4|10356.7|10351.7|10357|10352|10354.5|10349.5|9
1652937300000|2022-05-19 05:15:00|10357.4|10352.4|10357.5|10352.5|10358.1|10353.1|10356.4|10351.4|17
1652937600000|2022-05-19 05:20:00|10357.6|10352.6|10358.6|10353.6|10358.6|10353.6|10356.8|10351.8|14
1652937900000|2022-05-19 05:25:00|10358.5|10353.5|10359.8|10354.8|10360.3|10355.3|10358|10353|14
1652938200000|2022-05-19 05:30:00|10360|10355|10362.6|10357.6|10362.6|10357.6|10359|10354|33
1652938500000|2022-05-19 05:35:00|10362.5|10357.5|10363.8|10358.8|10364.6|10359.6|10360.5|10355.5|62
1652938800000|2022-05-19 05:40:00|10363.6|10358.6|10363.6|10358.6|10363.8|10358.8|10361|10356|25
1652939100000|2022-05-19 05:45:00|10363.5|10358.5|10364.3|10359.3|10364.9|10359.9|10362|10357|18
1652939400000|2022-05-19 05:50:00|10364.1|10359.1|10365|10360|10365.9|10360.9|10362.8|10357.8|19
1652939700000|2022-05-19 05:55:00|10364.9|10359.9|10366.5|10361.5|10366.9|10361.9|10362.4|10357.4|25
1652940000000|2022-05-19 06:00:00|10366.4|10361.4|10364.8|10359.8|10366.4|10361.4|10361.4|10356.4|48
1652940300000|2022-05-19 06:05:00|10364.7|10359.7|10364.4|10359.4|10367.1|10362.1|10362.9|10357.9|15
1652940600000|2022-05-19 06:10:00|10364.3|10359.3|10366|10361|10366|10361|10362|10357|31
1652940900000|2022-05-19 06:15:00|10365.9|10360.9|10366.4|10361.4|10366.4|10361.4|10362.9|10357.9|29
1652941200000|2022-05-19 06:20:00|10366.3|10361.3|10366.3|10361.3|10366.7|10361.7|10364.8|10359.8|11
1652941500000|2022-05-19 06:25:00|10366.4|10361.4|10369.7|10364.7|10370.5|10365.5|10365.3|10360.3|67
1652941800000|2022-05-19 06:30:00|10369.8|10364.8|10369.8|10364.8|10370.9|10365.9|10367.8|10362.8|19
1652942100000|2022-05-19 06:35:00|10370|10365|10369.4|10364.4|10371.5|10366.5|10368.3|10363.3|9
1652942400000|2022-05-19 06:40:00|10369.3|10364.3|10372.2|10367.2|10372.3|10367.3|10369.2|10364.2|36
1652942700000|2022-05-19 06:45:00|10372.3|10367.3|10372|10367|10373.3|10368.3|10371.1|10366.1|77
1652943000000|2022-05-19 06:50:00|10371.8|10366.8|10373.5|10368.5|10375.1|10370.1|10371.8|10366.8|97
1652943300000|2022-05-19 06:55:00|10373.4|10368.4|10372.9|10367.9|10373.4|10368.4|10369.3|10364.3|22
1652943600000|2022-05-19 07:00:00|10373|10368|10377.8|10372.8|10381.2|10376.2|10372.3|10367.3|157
1652943900000|2022-05-19 07:05:00|10377.7|10372.7|10376.8|10371.8|10381.3|10376.3|10376.6|10371.6|48
1652944200000|2022-05-19 07:10:00|10376.9|10371.9|10379.1|10374.1|10380.3|10375.3|10376.6|10371.6|42
1652944500000|2022-05-19 07:15:00|10379|10374|10371.6|10366.6|10379.5|10374.5|10371.6|10366.6|82
1652944800000|2022-05-19 07:20:00|10371.5|10366.5|10372.6|10367.6|10374.1|10369.1|10371.1|10366.1|98
1652945100000|2022-05-19 07:25:00|10372.8|10367.8|10372.5|10367.5|10373.4|10368.4|10369.6|10364.6|72
1652945400000|2022-05-19 07:30:00|10372.4|10367.4|10366.4|10361.4|10373.1|10368.1|10366.4|10361.4|66
1652945700000|2022-05-19 07:35:00|10366.5|10361.5|10363.6|10358.6|10366.6|10361.6|10362.1|10357.1|100
1652946000000|2022-05-19 07:40:00|10363.5|10358.5|10365|10360|10366.3|10361.3|10362.1|10357.1|54
1652946300000|2022-05-19 07:45:00|10365.1|10360.1|10360.1|10355.1|10366.3|10361.3|10360.1|10355.1|168
1652946600000|2022-05-19 07:50:00|10360.2|10355.2|10362.3|10357.3|10363.8|10358.8|10359.5|10354.5|48
1652946900000|2022-05-19 07:55:00|10362.4|10357.4|10354.8|10349.8|10364.3|10359.3|10352.7|10347.7|75
1652947200000|2022-05-19 08:00:00|10355.1|10350.1|10360.3|10355.3|10360.8|10355.8|10353.9|10348.9|294
1652947500000|2022-05-19 08:05:00|10360.4|10355.4|10358.9|10353.9|10362.5|10357.5|10358.4|10353.4|53
1652947800000|2022-05-19 08:10:00|10357.9|10352.9|10356.3|10351.3|10361.3|10356.3|10355.1|10350.1|44
1652948100000|2022-05-19 08:15:00|10356.2|10351.2|10355.5|10350.5|10358|10353|10354.4|10349.4|14
1652948400000|2022-05-19 08:20:00|10355.4|10350.4|10348.3|10343.3|10356.6|10351.6|10347.9|10342.9|76
1652948700000|2022-05-19 08:25:00|10348|10343|10346.1|10341.1|10348|10343|10344.1|10339.1|61
1652949000000|2022-05-19 08:30:00|10346|10341|10348.6|10343.6|10348.6|10343.6|10343.8|10338.8|34
1652949300000|2022-05-19 08:35:00|10348.3|10343.3|10345.3|10340.3|10349.1|10344.1|10344.9|10339.9|63
1652949600000|2022-05-19 08:40:00|10345.4|10340.4|10345.2|10340.2|10348.8|10343.8|10345.1|10340.1|44
1652949900000|2022-05-19 08:45:00|10344.8|10339.8|10344.1|10339.1|10344.8|10339.8|10340.4|10335.4|100
1652950200000|2022-05-19 08:50:00|10344.3|10339.3|10338.8|10333.8|10344.5|10339.5|10337.2|10332.2|82
1652950500000|2022-05-19 08:55:00|10338.5|10333.5|10345.8|10340.8|10346|10341|10338.5|10333.5|36
1652950800000|2022-05-19 09:00:00|10345.9|10340.9|10350|10345|10350.2|10345.2|10345.9|10340.9|41
1652951100000|2022-05-19 09:05:00|10349.9|10344.9|10345.1|10340.1|10351|10346|10344.5|10339.5|32
1652951400000|2022-05-19 09:10:00|10345.2|10340.2|10349.2|10344.2|10350.3|10345.3|10343.5|10338.5|26
1652951700000|2022-05-19 09:15:00|10349.6|10344.6|10351.7|10346.7|10352|10347|10348.5|10343.5|34
1652952000000|2022-05-19 09:20:00|10351.6|10346.6|10351.9|10346.9|10352.6|10347.6|10347|10342|24
1652952300000|2022-05-19 09:25:00|10352|10347|10350.7|10345.7|10353.7|10348.7|10347.6|10342.6|23
1652952600000|2022-05-19 09:30:00|10350.6|10345.6|10348|10343|10353.1|10348.1|10346.8|10341.8|14
1652952900000|2022-05-19 09:35:00|10348.1|10343.1|10348.8|10343.8|10349.4|10344.4|10346.3|10341.3|20
1652953200000|2022-05-19 09:40:00|10348.9|10343.9|10350.6|10345.6|10351.7|10346.7|10348.8|10343.8|25
1652953500000|2022-05-19 09:45:00|10350.5|10345.5|10344.7|10339.7|10350.6|10345.6|10343.6|10338.6|22
1652953800000|2022-05-19 09:50:00|10344.9|10339.9|10344.7|10339.7|10347.5|10342.5|10344|10339|22
1652954100000|2022-05-19 09:55:00|10344.9|10339.9|10340.7|10335.7|10345.7|10340.7|10340.6|10335.6|17
1652954400000|2022-05-19 10:00:00|10341|10336|10343.5|10338.5|10343.7|10338.7|10340.1|10335.1|31
1652954700000|2022-05-19 10:05:00|10343.4|10338.4|10338|10333|10343.4|10338.4|10337.6|10332.6|123
1652955000000|2022-05-19 10:10:00|10337.9|10332.9|10339.4|10334.4|10340.3|10335.3|10333.9|10328.9|121
1652955300000|2022-05-19 10:15:00|10339.3|10334.3|10341.7|10336.7|10342.4|10337.4|10337.9|10332.9|108
1652955600000|2022-05-19 10:20:00|10341.3|10336.3|10342.4|10337.4|10342.8|10337.8|10340.2|10335.2|25
1652955900000|2022-05-19 10:25:00|10342.3|10337.3|10337.4|10332.4|10342.4|10337.4|10335.8|10330.8|10
1652956200000|2022-05-19 10:30:00|10337.9|10332.9|10339.4|10334.4|10341.1|10336.1|10337.8|10332.8|25
1652956500000|2022-05-19 10:35:00|10339.3|10334.3|10333.9|10328.9|10339.3|10334.3|10333.7|10328.7|38
1652956800000|2022-05-19 10:40:00|10334|10329|10328.7|10323.7|10334.2|10329.2|10328.3|10323.3|158
1652957100000|2022-05-19 10:45:00|10328.6|10323.6|10321.6|10316.6|10328.7|10323.7|10321.5|10316.5|128
1652957400000|2022-05-19 10:50:00|10321.7|10316.7|10318|10313|10324.7|10319.7|10317.6|10312.6|158
1652957700000|2022-05-19 10:55:00|10317.5|10312.5|10320.7|10315.7|10321.7|10316.7|10315.9|10310.9|107
1652958000000|2022-05-19 11:00:00|10321.1|10316.1|10321.6|10316.6|10321.6|10316.6|10313.4|10308.4|260
1652958300000|2022-05-19 11:05:00|10321.7|10316.7|10324.8|10319.8|10325.4|10320.4|10321.4|10316.4|130
1652958600000|2022-05-19 11:10:00|10324.7|10319.7|10325.8|10320.8|10327.9|10322.9|10324.6|10319.6|73
1652958900000|2022-05-19 11:15:00|10325.9|10320.9|10328.8|10323.8|10329.3|10324.3|10323.4|10318.4|75
1652959200000|2022-05-19 11:20:00|10328.9|10323.9|10329.6|10324.6|10329.9|10324.9|10326.2|10321.2|34
1652959500000|2022-05-19 11:25:00|10329.3|10324.3|10324.2|10319.2|10331.4|10326.4|10324.2|10319.2|222
1652959800000|2022-05-19 11:30:00|10324.4|10319.4|10324.2|10319.2|10328.3|10323.3|10322.7|10317.7|31
1652960100000|2022-05-19 11:35:00|10324.1|10319.1|10324.7|10319.7|10326.9|10321.9|10321.3|10316.3|138
1652960400000|2022-05-19 11:40:00|10324.5|10319.5|10321.6|10316.6|10325.9|10320.9|10321.4|10316.4|30
1652960700000|2022-05-19 11:45:00|10321.5|10316.5|10328.5|10323.5|10329.7|10324.7|10320.7|10315.7|150
1652961000000|2022-05-19 11:50:00|10328.4|10323.4|10329.4|10324.4|10331.4|10326.4|10326.3|10321.3|89
1652961300000|2022-05-19 11:55:00|10329.2|10324.2|10328.8|10323.8|10331.4|10326.4|10327.2|10322.2|81
1652961600000|2022-05-19 12:00:00|10329|10324|10327.7|10322.7|10331.2|10326.2|10327.4|10322.4|48
1652961900000|2022-05-19 12:05:00|10327.6|10322.6|10322.3|10317.3|10328.4|10323.4|10322.2|10317.2|219
1652962200000|2022-05-19 12:10:00|10322.2|10317.2|10324.2|10319.2|10324.4|10319.4|10320.6|10315.6|64
1652962500000|2022-05-19 12:15:00|10324.1|10319.1|10327.2|10322.2|10328.5|10323.5|10323.7|10318.7|19
1652962800000|2022-05-19 12:20:00|10326.9|10321.9|10328.4|10323.4|10328.7|10323.7|10326.3|10321.3|28
1652963100000|2022-05-19 12:25:00|10328.2|10323.2|10325.7|10320.7|10328.4|10323.4|10323.5|10318.5|32
1652963400000|2022-05-19 12:30:00|10325.9|10320.9|10317|10312|10330.6|10325.6|10315.7|10310.7|118
1652963700000|2022-05-19 12:35:00|10316.6|10311.6|10309.7|10304.7|10316.6|10311.6|10304.8|10299.8|298
1652964000000|2022-05-19 12:40:00|10309.8|10304.8|10309.4|10304.4|10310|10305|10304.6|10299.6|253
1652964300000|2022-05-19 12:45:00|10309.1|10304.1|10308.4|10303.4|10309.7|10304.7|10305.4|10300.4|99
1652964600000|2022-05-19 12:50:00|10308.5|10303.5|10305.5|10300.5|10308.9|10303.9|10298|10293|451
1652964900000|2022-05-19 12:55:00|10305.3|10300.3|10304.4|10299.4|10307.6|10302.6|10303.1|10298.1|93
1652965200000|2022-05-19 13:00:00|10304.2|10299.2|10295.9|10290.9|10305.1|10300.1|10295.2|10290.2|191
1652965500000|2022-05-19 13:05:00|10295.8|10290.8|10296.1|10291.1|10299.2|10294.2|10294.4|10289.4|131
1652965800000|2022-05-19 13:10:00|10295.9|10290.9|10293.6|10288.6|10295.9|10290.9|10292.1|10287.1|181
1652966100000|2022-05-19 13:15:00|10293.5|10288.5|10288.8|10283.8|10295.4|10290.4|10288.8|10283.8|103
1652966400000|2022-05-19 13:20:00|10288.6|10283.6|10291.3|10286.3|10291.3|10286.3|10282|10277|214
1652966700000|2022-05-19 13:25:00|10291.2|10286.2|10297.1|10292.1|10297.5|10292.5|10290.7|10285.7|193
1652967000000|2022-05-19 13:30:00|10297.2|10292.2|10295.6|10290.6|10299.1|10294.1|10290.3|10285.3|196
1652967300000|2022-05-19 13:35:00|10295.8|10290.8|10291.5|10286.5|10296.8|10291.8|10290.6|10285.6|174
1652967600000|2022-05-19 13:40:00|10291.2|10286.2|10288.1|10283.1|10291.9|10286.9|10287.2|10282.2|218
1652967900000|2022-05-19 13:45:00|10288.2|10283.2|10289.6|10284.6|10290.3|10285.3|10279.1|10274.1|318
1652968200000|2022-05-19 13:50:00|10289.5|10284.5|10285.4|10280.4|10289.5|10284.5|10284.5|10279.5|156
1652968500000|2022-05-19 13:55:00|10285.7|10280.7|10286.9|10281.9|10289.5|10284.5|10280.7|10275.7|136
1652968800000|2022-05-19 14:00:00|10286.6|10281.6|10277.3|10272.3|10287.1|10282.1|10275.5|10270.5|279
1652969100000|2022-05-19 14:05:00|10276.9|10271.9|10280.9|10275.9|10283.1|10278.1|10276.6|10271.6|237
1652969400000|2022-05-19 14:10:00|10281|10276|10283.7|10278.7|10283.9|10278.9|10278.6|10273.6|120
1652969700000|2022-05-19 14:15:00|10283.6|10278.6|10281.4|10276.4|10283.6|10278.6|10278.2|10273.2|66
1652970000000|2022-05-19 14:20:00|10281.5|10276.5|10271.3|10266.3|10284.3|10279.3|10270.7|10265.7|230
1652970300000|2022-05-19 14:25:00|10271.7|10266.7|10280.1|10275.1|10280.3|10275.3|10271|10266|157
1652970600000|2022-05-19 14:30:00|10280.6|10275.6|10289.2|10284.2|10289.9|10284.9|10280.3|10275.3|216
1652970900000|2022-05-19 14:35:00|10289|10284|10290.6|10285.6|10296|10291|10285.5|10280.5|512
1652971200000|2022-05-19 14:40:00|10290.4|10285.4|10292.4|10287.4|10294.9|10289.9|10288.9|10283.9|288
1652971500000|2022-05-19 14:45:00|10292.9|10287.9|10288.3|10283.3|10292.9|10287.9|10286.1|10281.1|221
1652971800000|2022-05-19 14:50:00|10288.2|10283.2|10282.4|10277.4|10290.9|10285.9|10282.1|10277.1|201
1652972100000|2022-05-19 14:55:00|10282.1|10277.1|10271.9|10266.9|10282.5|10277.5|10270.3|10265.3|360
1652972400000|2022-05-19 15:00:00|10272.1|10267.1|10276.6|10271.6|10276.9|10271.9|10271.2|10266.2|485
1652972700000|2022-05-19 15:05:00|10276.1|10271.1|10279.4|10274.4|10283.1|10278.1|10275.1|10270.1|296
1652973000000|2022-05-19 15:10:00|10278.9|10273.9|10279.4|10274.4|10280.4|10275.4|10275.3|10270.3|123
1652973300000|2022-05-19 15:15:00|10279.5|10274.5|10278.4|10273.4|10279.6|10274.6|10275.9|10270.9|42
1652973600000|2022-05-19 15:20:00|10278.3|10273.3|10270.5|10265.5|10281.1|10276.1|10270.4|10265.4|112
1652973900000|2022-05-19 15:25:00|10270.6|10265.6|10267.9|10262.9|10271.9|10266.9|10267.9|10262.9|160
1652974200000|2022-05-19 15:30:00|10267.8|10262.8|10266.3|10261.3|10269.5|10264.5|10265.3|10260.3|56
1652974500000|2022-05-19 15:35:00|10266.2|10261.2|10264.6|10259.6|10267.1|10262.1|10264.2|10259.2|98
1652974800000|2022-05-19 15:40:00|10264.3|10259.3|10263.7|10258.7|10267.2|10262.2|10262.6|10257.6|420
1652975100000|2022-05-19 15:45:00|10263.8|10258.8|10270.3|10265.3|10270.4|10265.4|10263.8|10258.8|158
1652975400000|2022-05-19 15:50:00|10270.4|10265.4|10270.8|10265.8|10271.8|10266.8|10268.2|10263.2|119
1652975700000|2022-05-19 15:55:00|10270.9|10265.9|10274.5|10269.5|10276.4|10271.4|10270.9|10265.9|125
1652976000000|2022-05-19 16:00:00|10274.4|10269.4|10275.1|10270.1|10278|10273|10272.9|10267.9|175
1652976300000|2022-05-19 16:05:00|10275.3|10270.3|10274.3|10269.3|10275.5|10270.5|10271.4|10266.4|17
1652976600000|2022-05-19 16:10:00|10274.4|10269.4|10271.5|10266.5|10274.4|10269.4|10270.3|10265.3|71
1652976900000|2022-05-19 16:15:00|10271.8|10266.8|10274.3|10269.3|10274.3|10269.3|10269.1|10264.1|24
1652977200000|2022-05-19 16:20:00|10274.2|10269.2|10274.8|10269.8|10278.8|10273.8|10274.2|10269.2|146
1652977500000|2022-05-19 16:25:00|10275.2|10270.2|10270.7|10265.7|10275.4|10270.4|10269.6|10264.6|98
1652977800000|2022-05-19 16:30:00|10270.6|10265.6|10267.8|10262.8|10270.8|10265.8|10267.7|10262.7|23
1652978100000|2022-05-19 16:35:00|10267.7|10262.7|10271.9|10266.9|10272.9|10267.9|10267.7|10262.7|24
1652978400000|2022-05-19 16:40:00|10271.8|10266.8|10273.9|10268.9|10274.5|10269.5|10271.3|10266.3|22
1652978700000|2022-05-19 16:45:00|10274.1|10269.1|10273.6|10268.6|10274.8|10269.8|10273.1|10268.1|23
1652979000000|2022-05-19 16:50:00|10273.3|10268.3|10270.7|10265.7|10273.3|10268.3|10268.1|10263.1|27
1652979300000|2022-05-19 16:55:00|10270.6|10265.6|10270.3|10265.3|10272.2|10267.2|10269.4|10264.4|19
1652979600000|2022-05-19 17:00:00|10270.6|10265.6|10268.6|10263.6|10271.8|10266.8|10268.6|10263.6|23
1652979900000|2022-05-19 17:05:00|10268.2|10263.2|10267.3|10262.3|10269.1|10264.1|10267.2|10262.2|36
1652980200000|2022-05-19 17:10:00|10267.2|10262.2|10272.2|10267.2|10273.1|10268.1|10267.2|10262.2|26
1652980500000|2022-05-19 17:15:00|10272.3|10267.3|10272.6|10267.6|10275.6|10270.6|10272|10267|19
1652980800000|2022-05-19 17:20:00|10272.7|10267.7|10273.1|10268.1|10275.6|10270.6|10272.4|10267.4|21
1652981100000|2022-05-19 17:25:00|10273|10268|10274.4|10269.4|10274.4|10269.4|10272|10267|53
1652981400000|2022-05-19 17:30:00|10274.3|10269.3|10274.2|10269.2|10275.3|10270.3|10271.8|10266.8|50
1652981700000|2022-05-19 17:35:00|10273.8|10268.8|10274.4|10269.4|10275.1|10270.1|10273.3|10268.3|20
1652982000000|2022-05-19 17:40:00|10274.5|10269.5|10271.5|10266.5|10275|10270|10270.3|10265.3|98
1652982300000|2022-05-19 17:45:00|10271.6|10266.6|10272|10267|10272.7|10267.7|10268|10263|90
1652982600000|2022-05-19 17:50:00|10272.1|10267.1|10267.3|10262.3|10272.8|10267.8|10266.9|10261.9|76
1652982900000|2022-05-19 17:55:00|10267.2|10262.2|10261.1|10256.1|10267.2|10262.2|10259.1|10254.1|203
1652983200000|2022-05-19 18:00:00|10261|10256|10263.8|10258.8|10264.7|10259.7|10259.6|10254.6|102
1652983500000|2022-05-19 18:05:00|10264.1|10259.1|10261.4|10256.4|10265.5|10260.5|10261|10256|241
1652983800000|2022-05-19 18:10:00|10261.3|10256.3|10262.5|10257.5|10263.4|10258.4|10261|10256|64
1652984100000|2022-05-19 18:15:00|10262.9|10257.9|10264.5|10259.5|10265|10260|10261.6|10256.6|89
1652984400000|2022-05-19 18:20:00|10264.7|10259.7|10265.3|10260.3|10266.7|10261.7|10262.6|10257.6|81
1652984700000|2022-05-19 18:25:00|10265.2|10260.2|10265|10260|10266.8|10261.8|10263.8|10258.8|41
1652985000000|2022-05-19 18:30:00|10264.8|10259.8|10265.7|10260.7|10266.3|10261.3|10263.6|10258.6|29
1652985300000|2022-05-19 18:35:00|10265.6|10260.6|10264.1|10259.1|10265.8|10260.8|10260.6|10255.6|156
1652985600000|2022-05-19 18:40:00|10264.3|10259.3|10262.6|10257.6|10266.3|10261.3|10262|10257|182
1652985900000|2022-05-19 18:45:00|10262.5|10257.5|10262.3|10257.3|10264.9|10259.9|10262.3|10257.3|91
1652986200000|2022-05-19 18:50:00|10262.1|10257.1|10261|10256|10263.6|10258.6|10260.1|10255.1|126
1652986500000|2022-05-19 18:55:00|10261.1|10256.1|10265.7|10260.7|10266.6|10261.6|10261.1|10256.1|229
1652986800000|2022-05-19 19:00:00|10266|10261|10263.3|10258.3|10267.3|10262.3|10262.8|10257.8|29
1652987100000|2022-05-19 19:05:00|10263.1|10258.1|10266.5|10261.5|10266.5|10261.5|10263|10258|24
1652987400000|2022-05-19 19:10:00|10266.2|10261.2|10269.8|10264.8|10269.8|10264.8|10266|10261|55
1652987700000|2022-05-19 19:15:00|10269.9|10264.9|10270.6|10265.6|10273|10268|10269.8|10264.8|39
1652988000000|2022-05-19 19:20:00|10270.8|10265.8|10271.8|10266.8|10271.8|10266.8|10269.7|10264.7|40
1652988300000|2022-05-19 19:25:00|10272.2|10267.2|10276.4|10271.4|10276.8|10271.8|10272.2|10267.2|121
1652988600000|2022-05-19 19:30:00|10276.5|10271.5|10277.3|10272.3|10277.3|10272.3|10274.5|10269.5|67
1652988900000|2022-05-19 19:35:00|10277.5|10272.5|10276|10271|10278.5|10273.5|10275.5|10270.5|174
1652989200000|2022-05-19 19:40:00|10276.1|10271.1|10273.5|10268.5|10276.1|10271.1|10272.5|10267.5|48
1652989500000|2022-05-19 19:45:00|10273.6|10268.6|10275.5|10270.5|10275.8|10270.8|10272.9|10267.9|24
1652989800000|2022-05-19 19:50:00|10275|10270|10275|10270|10276.7|10271.7|10274.5|10269.5|85
1652990100000|2022-05-19 19:55:00|10275.2|10270.2|10273.1|10268.1|10275.2|10270.2|10272.9|10267.9|105
1652990400000|2022-05-19 20:00:00|10273.2|10268.2|10275.3|10270.3|10276.1|10271.1|10273.2|10268.2|24
1652990700000|2022-05-19 20:05:00|10275.1|10270.1|10277.3|10272.3|10277.5|10272.5|10274.9|10269.9|24
1652991000000|2022-05-19 20:10:00|10277.4|10272.4|10278.4|10273.4|10278.5|10273.5|10276.8|10271.8|14
1652991300000|2022-05-19 20:15:00|10278.5|10273.5|10277.3|10272.3|10278.5|10273.5|10277.3|10272.3|19
1652991600000|2022-05-19 20:20:00|10276.9|10271.9|10279.4|10274.4|10279.4|10274.4|10276.9|10271.9|17
1652991900000|2022-05-19 20:25:00|10279.6|10274.6|10280.8|10275.8|10281.1|10276.1|10279.6|10274.6|22
1652992200000|2022-05-19 20:30:00|10280.7|10275.7|10280.2|10275.2|10281.4|10276.4|10280.2|10275.2|8
1652992500000|2022-05-19 20:35:00|10280|10275|10280.7|10275.7|10280.8|10275.8|10280|10275|1
1652992800000|2022-05-19 20:40:00|10280.5|10275.5|10281.4|10276.4|10281.5|10276.5|10280.5|10275.5|16
1652993100000|2022-05-19 20:45:00|10281.5|10276.5|10280.8|10275.8|10281.7|10276.7|10280.8|10275.8|18
1652993400000|2022-05-19 20:50:00|10280.7|10275.7|10281.1|10276.1|10281.3|10276.3|10280.4|10275.4|17
1652993700000|2022-05-19 20:55:00|10281.3|10276.3|10282.7|10275.7|10282.7|10276.5|10281.1|10275.7|11
1653004800000|2022-05-20 00:00:00|10281.3|10276.3|10281.4|10276.4|10283.8|10278.8|10280.3|10275.3|56
1653005100000|2022-05-20 00:05:00|10281.6|10276.6|10279.6|10274.6|10282.4|10277.4|10279.4|10274.4|11
1653005400000|2022-05-20 00:10:00|10279.7|10274.7|10281.9|10276.9|10281.9|10276.9|10279.3|10274.3|13
1653005700000|2022-05-20 00:15:00|10282.1|10277.1|10286.3|10281.3|10286.3|10281.3|10282.1|10277.1|50
1653006000000|2022-05-20 00:20:00|10286.7|10281.7|10286|10281|10287.2|10282.2|10285.3|10280.3|8
1653006300000|2022-05-20 00:25:00|10286.1|10281.1|10285.3|10280.3|10287.1|10282.1|10285.3|10280.3|41
1653006600000|2022-05-20 00:30:00|10285.4|10280.4|10285.5|10280.5|10286.8|10281.8|10284.7|10279.7|9
1653006900000|2022-05-20 00:35:00|10285.6|10280.6|10286.5|10281.5|10287|10282|10285.5|10280.5|10
1653007200000|2022-05-20 00:40:00|10286.7|10281.7|10289.3|10284.3|10289.5|10284.5|10286.7|10281.7|41
1653007500000|2022-05-20 00:45:00|10288.9|10283.9|10291.6|10286.6|10291.7|10286.7|10288.9|10283.9|20
1653007800000|2022-05-20 00:50:00|10292|10287|10289.9|10284.9|10293.8|10288.8|10288.4|10283.4|59
1653008100000|2022-05-20 00:55:00|10289.6|10284.6|10285.9|10280.9|10291.3|10286.3|10284|10279|66
1653008400000|2022-05-20 01:00:00|10285.8|10280.8|10287.1|10282.1|10288.4|10283.4|10282.1|10277.1|81
1653008700000|2022-05-20 01:05:00|10287.2|10282.2|10288.6|10283.6|10288.7|10283.7|10286.6|10281.6|11
1653009000000|2022-05-20 01:10:00|10288.7|10283.7|10289.7|10284.7|10290.1|10285.1|10287.3|10282.3|11
1653009300000|2022-05-20 01:15:00|10289.6|10284.6|10288.1|10283.1|10292.2|10287.2|10287.1|10282.1|37
1653009600000|2022-05-20 01:20:00|10287.8|10282.8|10287.1|10282.1|10288.7|10283.7|10285.6|10280.6|50
1653009900000|2022-05-20 01:25:00|10287|10282|10286.7|10281.7|10289.1|10284.1|10285.4|10280.4|20
1653010200000|2022-05-20 01:30:00|10286.6|10281.6|10285.5|10280.5|10289.4|10284.4|10285.5|10280.5|35
1653010500000|2022-05-20 01:35:00|10285.6|10280.6|10287.3|10282.3|10289.9|10284.9|10285|10280|42
1653010800000|2022-05-20 01:40:00|10287.4|10282.4|10287.2|10282.2|10288.9|10283.9|10286.8|10281.8|44
1653011100000|2022-05-20 01:45:00|10287.4|10282.4|10291.1|10286.1|10291.2|10286.2|10287.1|10282.1|41
1653011400000|2022-05-20 01:50:00|10291.2|10286.2|10292.4|10287.4|10293.5|10288.5|10291.1|10286.1|15
1653011700000|2022-05-20 01:55:00|10292.3|10287.3|10292.3|10287.3|10293.9|10288.9|10291.2|10286.2|16
1653012000000|2022-05-20 02:00:00|10292.2|10287.2|10300.4|10295.4|10301.7|10296.7|10291.9|10286.9|272
1653012300000|2022-05-20 02:05:00|10300.1|10295.1|10302.9|10297.9|10303.2|10298.2|10299.4|10294.4|192
1653012600000|2022-05-20 02:10:00|10303.1|10298.1|10304.5|10299.5|10305.4|10300.4|10301.9|10296.9|110
1653012900000|2022-05-20 02:15:00|10304.6|10299.6|10303.2|10298.2|10304.7|10299.7|10302.4|10297.4|17
1653013200000|2022-05-20 02:20:00|10303.3|10298.3|10302.7|10297.7|10303.3|10298.3|10300.8|10295.8|287
1653013500000|2022-05-20 02:25:00|10303|10298|10301.2|10296.2|10303|10298|10301.1|10296.1|188
1653013800000|2022-05-20 02:30:00|10301.1|10296.1|10302.9|10297.9|10303.9|10298.9|10300.6|10295.6|168
1653014100000|2022-05-20 02:35:00|10302.8|10297.8|10301.2|10296.2|10302.8|10297.8|10300.2|10295.2|26
1653014400000|2022-05-20 02:40:00|10301.1|10296.1|10301.4|10296.4|10303|10298|10300.8|10295.8|21
1653014700000|2022-05-20 02:45:00|10301.3|10296.3|10298.9|10293.9|10301.5|10296.5|10298.7|10293.7|22
1653015000000|2022-05-20 02:50:00|10298.7|10293.7|10299.6|10294.6|10300.7|10295.7|10298.2|10293.2|27
1653015300000|2022-05-20 02:55:00|10299.7|10294.7|10302|10297|10302.1|10297.1|10299.7|10294.7|17
1653015600000|2022-05-20 03:00:00|10301.5|10296.5|10300.2|10295.2|10302.3|10297.3|10300|10295|24
1653015900000|2022-05-20 03:05:00|10300.4|10295.4|10300.5|10295.5|10301.7|10296.7|10300|10295|6
1653016200000|2022-05-20 03:10:00|10300.3|10295.3|10299.4|10294.4|10300.4|10295.4|10299.1|10294.1|20
1653016500000|2022-05-20 03:15:00|10299.1|10294.1|10298.2|10293.2|10299.2|10294.2|10297.9|10292.9|12
1653016800000|2022-05-20 03:20:00|10298.3|10293.3|10300.2|10295.2|10300.5|10295.5|10298.3|10293.3|2
1653017100000|2022-05-20 03:25:00|10300.1|10295.1|10300.7|10295.7|10301|10296|10299.1|10294.1|4
1653017400000|2022-05-20 03:30:00|10300.6|10295.6|10299.8|10294.8|10300.6|10295.6|10298.8|10293.8|6
1653017700000|2022-05-20 03:35:00|10299.4|10294.4|10296.4|10291.4|10299.5|10294.5|10296.4|10291.4|36
1653018000000|2022-05-20 03:40:00|10296.2|10291.2|10295.7|10290.7|10296.4|10291.4|10294.7|10289.7|38
1653018300000|2022-05-20 03:45:00|10295.6|10290.6|10294.9|10289.9|10295.6|10290.6|10293.7|10288.7|33
1653018600000|2022-05-20 03:50:00|10295.1|10290.1|10292.2|10287.2|10295.9|10290.9|10291.4|10286.4|74
1653018900000|2022-05-20 03:55:00|10292|10287|10292|10287|10293.3|10288.3|10291.7|10286.7|22
1653019200000|2022-05-20 04:00:00|10292.2|10287.2|10291.2|10286.2|10295.5|10290.5|10291.2|10286.2|20
1653019500000|2022-05-20 04:05:00|10291|10286|10289.6|10284.6|10292.5|10287.5|10289.3|10284.3|199
1653019800000|2022-05-20 04:10:00|10289.5|10284.5|10289.7|10284.7|10290.7|10285.7|10288.8|10283.8|80
1653020100000|2022-05-20 04:15:00|10289.6|10284.6|10288.6|10283.6|10289.7|10284.7|10288.3|10283.3|24
1653020400000|2022-05-20 04:20:00|10288.5|10283.5|10285.9|10280.9|10288.6|10283.6|10285.5|10280.5|44
1653020700000|2022-05-20 04:25:00|10286.1|10281.1|10285.5|10280.5|10287.1|10282.1|10285.1|10280.1|43
1653021000000|2022-05-20 04:30:00|10285.8|10280.8|10287.8|10282.8|10288|10283|10285.5|10280.5|15
1653021300000|2022-05-20 04:35:00|10287.6|10282.6|10288.1|10283.1|10288.1|10283.1|10285.7|10280.7|8
1653021600000|2022-05-20 04:40:00|10288|10283|10287.6|10282.6|10289|10284|10287.6|10282.6|10
1653021900000|2022-05-20 04:45:00|10287.5|10282.5|10286.3|10281.3|10287.5|10282.5|10285.7|10280.7|9
1653022200000|2022-05-20 04:50:00|10286.4|10281.4|10286.8|10281.8|10287.4|10282.4|10286.3|10281.3|13
1653022500000|2022-05-20 04:55:00|10286.9|10281.9|10287.2|10282.2|10288.1|10283.1|10286.8|10281.8|6
1653022800000|2022-05-20 05:00:00|10287|10282|10288.3|10283.3|10289.6|10284.6|10286.3|10281.3|5
1653023100000|2022-05-20 05:05:00|10288.2|10283.2|10287.3|10282.3|10288.5|10283.5|10287.1|10282.1|3
1653023400000|2022-05-20 05:10:00|10287.4|10282.4|10284.2|10279.2|10287.4|10282.4|10284.2|10279.2|13
1653023700000|2022-05-20 05:15:00|10284.3|10279.3|10282|10277|10285.1|10280.1|10281.8|10276.8|65
1653024000000|2022-05-20 05:20:00|10282.1|10277.1|10283.7|10278.7|10284.2|10279.2|10281.1|10276.1|116
1653024300000|2022-05-20 05:25:00|10283.8|10278.8|10286.1|10281.1|10286.3|10281.3|10283.8|10278.8|30
1653024600000|2022-05-20 05:30:00|10285.9|10280.9|10283.1|10278.1|10286.2|10281.2|10281.2|10276.2|46
1653024900000|2022-05-20 05:35:00|10283|10278|10278.5|10273.5|10283.1|10278.1|10278|10273|27
1653025200000|2022-05-20 05:40:00|10278.6|10273.6|10278.2|10273.2|10279.8|10274.8|10276.6|10271.6|28
1653025500000|2022-05-20 05:45:00|10278|10273|10280.1|10275.1|10280.6|10275.6|10277.1|10272.1|15
1653025800000|2022-05-20 05:50:00|10280.2|10275.2|10276.3|10271.3|10282.2|10277.2|10275.1|10270.1|35
1653026100000|2022-05-20 05:55:00|10276.1|10271.1|10272.3|10267.3|10276.3|10271.3|10271.4|10266.4|104
1653026400000|2022-05-20 06:00:00|10272.1|10267.1|10277.9|10272.9|10278|10273|10271.8|10266.8|53
1653026700000|2022-05-20 06:05:00|10278|10273|10274.8|10269.8|10279.1|10274.1|10274.8|10269.8|31
1653027000000|2022-05-20 06:10:00|10274.7|10269.7|10277.4|10272.4|10278.6|10273.6|10272.5|10267.5|118
1653027300000|2022-05-20 06:15:00|10277.6|10272.6|10278.7|10273.7|10279.2|10274.2|10275.1|10270.1|28
1653027600000|2022-05-20 06:20:00|10278.6|10273.6|10278.8|10273.8|10279|10274|10276.5|10271.5|30
1653027900000|2022-05-20 06:25:00|10279|10274|10280.6|10275.6|10281.6|10276.6|10278.6|10273.6|40
1653028200000|2022-05-20 06:30:00|10280.9|10275.9|10273.7|10268.7|10281.6|10276.6|10273.6|10268.6|38
1653028500000|2022-05-20 06:35:00|10273.8|10268.8|10276.1|10271.1|10276.7|10271.7|10273.6|10268.6|31
1653028800000|2022-05-20 06:40:00|10276.2|10271.2|10277.4|10272.4|10277.4|10272.4|10274.8|10269.8|21
1653029100000|2022-05-20 06:45:00|10277.6|10272.6|10279.5|10274.5|10279.9|10274.9|10276.6|10271.6|63
1653029400000|2022-05-20 06:50:00|10279.4|10274.4|10279.5|10274.5|10280|10275|10277.8|10272.8|34
1653029700000|2022-05-20 06:55:00|10279.4|10274.4|10282|10277|10283|10278|10278.5|10273.5|98
1653030000000|2022-05-20 07:00:00|10282.5|10277.5|10283|10278|10285|10280|10280.7|10275.7|133
1653030300000|2022-05-20 07:05:00|10283.1|10278.1|10282.6|10277.6|10284.6|10279.6|10280.5|10275.5|28
1653030600000|2022-05-20 07:10:00|10282.5|10277.5|10285|10280|10285.2|10280.2|10281|10276|38
1653030900000|2022-05-20 07:15:00|10284.6|10279.6|10288.1|10283.1|10288.2|10283.2|10283.5|10278.5|40
1653031200000|2022-05-20 07:20:00|10288.2|10283.2|10292.5|10287.5|10293.7|10288.7|10286.5|10281.5|56
1653031500000|2022-05-20 07:25:00|10292.7|10287.7|10290.3|10285.3|10293.2|10288.2|10287.6|10282.6|134
1653031800000|2022-05-20 07:30:00|10290.2|10285.2|10285.4|10280.4|10293.1|10288.1|10284.6|10279.6|26
1653032100000|2022-05-20 07:35:00|10285.5|10280.5|10290.6|10285.6|10291.1|10286.1|10284.2|10279.2|30
1653032400000|2022-05-20 07:40:00|10290.5|10285.5|10285|10280|10293.1|10288.1|10285|10280|31
1653032700000|2022-05-20 07:45:00|10284.7|10279.7|10281.3|10276.3|10285.3|10280.3|10281.3|10276.3|27
1653033000000|2022-05-20 07:50:00|10281.4|10276.4|10282|10277|10282.3|10277.3|10279.3|10274.3|39
1653033300000|2022-05-20 07:55:00|10282.1|10277.1|10284.8|10279.8|10286|10281|10281.7|10276.7|56
1653033600000|2022-05-20 08:00:00|10284.7|10279.7|10290.6|10285.6|10291.4|10286.4|10284.2|10279.2|31
1653033900000|2022-05-20 08:05:00|10290.7|10285.7|10294.2|10289.2|10294.7|10289.7|10288.7|10283.7|24
1653034200000|2022-05-20 08:10:00|10294.1|10289.1|10293.2|10288.2|10294.4|10289.4|10289|10284|26
1653034500000|2022-05-20 08:15:00|10293.3|10288.3|10298.5|10293.5|10300.1|10295.1|10293.2|10288.2|79
1653034800000|2022-05-20 08:20:00|10298.6|10293.6|10294.5|10289.5|10298.6|10293.6|10293.8|10288.8|46
1653035100000|2022-05-20 08:25:00|10294.6|10289.6|10292|10287|10295.6|10290.6|10291.7|10286.7|46
1653035400000|2022-05-20 08:30:00|10292.1|10287.1|10290.7|10285.7|10292.9|10287.9|10289.9|10284.9|37
1653035700000|2022-05-20 08:35:00|10290.6|10285.6|10287|10282|10293.2|10288.2|10286.5|10281.5|31
1653036000000|2022-05-20 08:40:00|10287.1|10282.1|10286.2|10281.2|10287.1|10282.1|10285.2|10280.2|45
1653036300000|2022-05-20 08:45:00|10286.1|10281.1|10284.7|10279.7|10286.2|10281.2|10283.5|10278.5|49
1653036600000|2022-05-20 08:50:00|10284.8|10279.8|10282|10277|10285.7|10280.7|10281.7|10276.7|79
1653036900000|2022-05-20 08:55:00|10282.1|10277.1|10283.7|10278.7|10284.4|10279.4|10280.8|10275.8|36
1653037200000|2022-05-20 09:00:00|10283.8|10278.8|10285.3|10280.3|10287.5|10282.5|10283.7|10278.7|19
1653037500000|2022-05-20 09:05:00|10285|10280|10285.9|10280.9|10285.9|10280.9|10283.8|10278.8|13
1653037800000|2022-05-20 09:10:00|10286|10281|10284.2|10279.2|10286.2|10281.2|10284.2|10279.2|32
1653038100000|2022-05-20 09:15:00|10284.1|10279.1|10280.7|10275.7|10284.2|10279.2|10280.7|10275.7|66
1653038400000|2022-05-20 09:20:00|10280.8|10275.8|10278.8|10273.8|10281.8|10276.8|10276.9|10271.9|108
1653038700000|2022-05-20 09:25:00|10279.2|10274.2|10280|10275|10280|10275|10277.3|10272.3|57
1653039000000|2022-05-20 09:30:00|10280.2|10275.2|10281.7|10276.7|10281.8|10276.8|10279.5|10274.5|31
1653039300000|2022-05-20 09:35:00|10281.6|10276.6|10282|10277|10282.3|10277.3|10280.6|10275.6|14
1653039600000|2022-05-20 09:40:00|10281.7|10276.7|10282.2|10277.2|10283.8|10278.8|10281.2|10276.2|9
1653039900000|2022-05-20 09:45:00|10282.3|10277.3|10280.1|10275.1|10283.9|10278.9|10280.1|10275.1|4
1653040200000|2022-05-20 09:50:00|10280|10275|10279|10274|10280.9|10275.9|10278.1|10273.1|17
1653040500000|2022-05-20 09:55:00|10278.8|10273.8|10277.1|10272.1|10279.6|10274.6|10276.1|10271.1|23
1653040800000|2022-05-20 10:00:00|10277|10272|10276.8|10271.8|10281.3|10276.3|10276.8|10271.8|24
1653041100000|2022-05-20 10:05:00|10276.9|10271.9|10275.6|10270.6|10277.9|10272.9|10273.2|10268.2|65
1653041400000|2022-05-20 10:10:00|10275.7|10270.7|10274.8|10269.8|10276.8|10271.8|10273.6|10268.6|16
1653041700000|2022-05-20 10:15:00|10274.7|10269.7|10274.8|10269.8|10279.5|10274.5|10274.5|10269.5|20
1653042000000|2022-05-20 10:20:00|10274.5|10269.5|10272.3|10267.3|10276.8|10271.8|10271.8|10266.8|56
1653042300000|2022-05-20 10:25:00|10272.8|10267.8|10271.6|10266.6|10275.1|10270.1|10270.6|10265.6|40
1653042600000|2022-05-20 10:30:00|10271.3|10266.3|10276.6|10271.6|10276.7|10271.7|10270.9|10265.9|21
1653042900000|2022-05-20 10:35:00|10276.7|10271.7|10276.8|10271.8|10279.1|10274.1|10276.3|10271.3|20
1653043200000|2022-05-20 10:40:00|10277.1|10272.1|10276.6|10271.6|10277.6|10272.6|10275.3|10270.3|21
1653043500000|2022-05-20 10:45:00|10276.5|10271.5|10278.8|10273.8|10279.1|10274.1|10276.1|10271.1|22
1653043800000|2022-05-20 10:50:00|10279.1|10274.1|10277.7|10272.7|10279.1|10274.1|10276.3|10271.3|11
1653044100000|2022-05-20 10:55:00|10277.6|10272.6|10275.6|10270.6|10278|10273|10275.6|10270.6|6
1653044400000|2022-05-20 11:00:00|10275.7|10270.7|10282.8|10277.8|10284|10279|10275.6|10270.6|74
1653044700000|2022-05-20 11:05:00|10283.3|10278.3|10282.3|10277.3|10285|10280|10280.9|10275.9|33
1653045000000|2022-05-20 11:10:00|10282.2|10277.2|10281.7|10276.7|10284.1|10279.1|10281.3|10276.3|16
1653045300000|2022-05-20 11:15:00|10281.5|10276.5|10280.6|10275.6|10281.8|10276.8|10278.8|10273.8|20
1653045600000|2022-05-20 11:20:00|10280.5|10275.5|10281.7|10276.7|10281.8|10276.8|10279.4|10274.4|8
1653045900000|2022-05-20 11:25:00|10281.6|10276.6|10283.6|10278.6|10284.1|10279.1|10281.4|10276.4|13
1653046200000|2022-05-20 11:30:00|10283.7|10278.7|10282.1|10277.1|10286.1|10281.1|10281.8|10276.8|20
1653046500000|2022-05-20 11:35:00|10282.2|10277.2|10283.1|10278.1|10284.1|10279.1|10281.9|10276.9|9
1653046800000|2022-05-20 11:40:00|10283.2|10278.2|10284.6|10279.6|10285.1|10280.1|10281|10276|26
1653047100000|2022-05-20 11:45:00|10284.5|10279.5|10284.5|10279.5|10286.1|10281.1|10283.1|10278.1|72
1653047400000|2022-05-20 11:50:00|10284.4|10279.4|10287.6|10282.6|10288.1|10283.1|10284.3|10279.3|83
1653047700000|2022-05-20 11:55:00|10287.8|10282.8|10292.1|10287.1|10292.3|10287.3|10286.5|10281.5|70
1653048000000|2022-05-20 12:00:00|10292|10287|10288.2|10283.2|10293.1|10288.1|10288.1|10283.1|237
1653048300000|2022-05-20 12:05:00|10288.1|10283.1|10284.8|10279.8|10288.3|10283.3|10284.8|10279.8|254
1653048600000|2022-05-20 12:10:00|10285|10280|10285.2|10280.2|10285.3|10280.3|10281|10276|119
1653048900000|2022-05-20 12:15:00|10285.5|10280.5|10286.6|10281.6|10288|10283|10281.6|10276.6|57
1653049200000|2022-05-20 12:20:00|10286.5|10281.5|10286.1|10281.1|10286.6|10281.6|10283.1|10278.1|21
1653049500000|2022-05-20 12:25:00|10285.8|10280.8|10283.1|10278.1|10286.2|10281.2|10282.8|10277.8|50
1653049800000|2022-05-20 12:30:00|10283.4|10278.4|10285.6|10280.6|10286.2|10281.2|10282.8|10277.8|22
1653050100000|2022-05-20 12:35:00|10285.5|10280.5|10285|10280|10285.7|10280.7|10282.1|10277.1|13
1653050400000|2022-05-20 12:40:00|10284.8|10279.8|10282.4|10277.4|10286.6|10281.6|10281.3|10276.3|25
1653050700000|2022-05-20 12:45:00|10282.3|10277.3|10285.1|10280.1|10285.6|10280.6|10281.8|10276.8|21
1653051000000|2022-05-20 12:50:00|10285.2|10280.2|10289.3|10284.3|10290.2|10285.2|10285.2|10280.2|31
1653051300000|2022-05-20 12:55:00|10289.1|10284.1|10290.6|10285.6|10293.3|10288.3|10288.9|10283.9|52
1653051600000|2022-05-20 13:00:00|10290.3|10285.3|10291.6|10286.6|10293.8|10288.8|10290.3|10285.3|33
1653051900000|2022-05-20 13:05:00|10291.5|10286.5|10290|10285|10292.1|10287.1|10288.8|10283.8|33
1653052200000|2022-05-20 13:10:00|10289.8|10284.8|10286.8|10281.8|10290.1|10285.1|10286.8|10281.8|36
1653052500000|2022-05-20 13:15:00|10287.1|10282.1|10289.1|10284.1|10290|10285|10286.1|10281.1|79
1653052800000|2022-05-20 13:20:00|10289|10284|10287.3|10282.3|10289.1|10284.1|10287.3|10282.3|40
1653053100000|2022-05-20 13:25:00|10287.1|10282.1|10293.1|10288.1|10293.6|10288.6|10287.1|10282.1|56
1653053400000|2022-05-20 13:30:00|10293|10288|10295.6|10290.6|10295.8|10290.8|10290.5|10285.5|75
1653053700000|2022-05-20 13:35:00|10295.7|10290.7|10295.5|10290.5|10296.8|10291.8|10293.4|10288.4|107
1653054000000|2022-05-20 13:40:00|10295.1|10290.1|10290.5|10285.5|10297.6|10292.6|10290.5|10285.5|113
1653054300000|2022-05-20 13:45:00|10290.4|10285.4|10296.7|10291.7|10297.8|10292.8|10290.4|10285.4|111
1653054600000|2022-05-20 13:50:00|10296.8|10291.8|10295.1|10290.1|10297.1|10292.1|10293|10288|42
1653054900000|2022-05-20 13:55:00|10295|10290|10295.1|10290.1|10296.6|10291.6|10293.5|10288.5|42
1653055200000|2022-05-20 14:00:00|10295.4|10290.4|10301.6|10296.6|10301.6|10296.6|10294|10289|236
1653055500000|2022-05-20 14:05:00|10301.5|10296.5|10309.3|10304.3|10309.8|10304.8|10301.3|10296.3|306
1653055800000|2022-05-20 14:10:00|10309.4|10304.4|10305.7|10300.7|10313.8|10308.8|10305.6|10300.6|242
1653056100000|2022-05-20 14:15:00|10305.6|10300.6|10300.2|10295.2|10305.6|10300.6|10298.5|10293.5|90
1653056400000|2022-05-20 14:20:00|10300.4|10295.4|10298.3|10293.3|10302.7|10297.7|10297.4|10292.4|102
1653056700000|2022-05-20 14:25:00|10298.2|10293.2|10299.7|10294.7|10299.7|10294.7|10295.1|10290.1|66
1653057000000|2022-05-20 14:30:00|10299.8|10294.8|10296.2|10291.2|10301.9|10296.9|10296|10291|47
1653057300000|2022-05-20 14:35:00|10296.4|10291.4|10296.7|10291.7|10299.7|10294.7|10295.1|10290.1|58
1653057600000|2022-05-20 14:40:00|10296.8|10291.8|10296.7|10291.7|10300.4|10295.4|10296.7|10291.7|53
1653057900000|2022-05-20 14:45:00|10296.8|10291.8|10294.9|10289.9|10300.3|10295.3|10294.8|10289.8|87
1653058200000|2022-05-20 14:50:00|10295|10290|10303.3|10298.3|10304.2|10299.2|10294.8|10289.8|176
1653058500000|2022-05-20 14:55:00|10303.4|10298.4|10302.4|10297.4|10305.5|10300.5|10301.3|10296.3|223
1653058800000|2022-05-20 15:00:00|10302.5|10297.5|10303.6|10298.6|10305.1|10300.1|10302.2|10297.2|83
1653059100000|2022-05-20 15:05:00|10303.5|10298.5|10304.9|10299.9|10306.3|10301.3|10303.2|10298.2|51
1653059400000|2022-05-20 15:10:00|10305.2|10300.2|10305|10300|10306.4|10301.4|10303.1|10298.1|469
1653059700000|2022-05-20 15:15:00|10304.8|10299.8|10306.1|10301.1|10307|10302|10304.5|10299.5|29
1653060000000|2022-05-20 15:20:00|10306|10301|10306.7|10301.7|10308.1|10303.1|10305.8|10300.8|46
1653060300000|2022-05-20 15:25:00|10306.8|10301.8|10307.8|10302.8|10309.3|10304.3|10306.7|10301.7|52
1653060600000|2022-05-20 15:30:00|10307.7|10302.7|10299.8|10294.8|10307.8|10302.8|10299.8|10294.8|31
1653060900000|2022-05-20 15:35:00|10300|10295|10301.3|10296.3|10303|10298|10300|10295|51
1653061200000|2022-05-20 15:40:00|10301.2|10296.2|10296.9|10291.9|10301.3|10296.3|10296.6|10291.6|42
1653061500000|2022-05-20 15:45:00|10296.8|10291.8|10294.2|10289.2|10296.9|10291.9|10294.1|10289.1|30
1653061800000|2022-05-20 15:50:00|10294.3|10289.3|10295.5|10290.5|10298|10293|10294.2|10289.2|22
1653062100000|2022-05-20 15:55:00|10295.4|10290.4|10297.5|10292.5|10297.6|10292.6|10293.7|10288.7|18
1653062400000|2022-05-20 16:00:00|10297.4|10292.4|10299.7|10294.7|10300.5|10295.5|10296.4|10291.4|41
1653062700000|2022-05-20 16:05:00|10300|10295|10307|10302|10307|10302|10299.9|10294.9|95
1653063000000|2022-05-20 16:10:00|10306.8|10301.8|10305.5|10300.5|10310.6|10305.6|10305.5|10300.5|167
1653063300000|2022-05-20 16:15:00|10305.6|10300.6|10306.2|10301.2|10309.2|10304.2|10305|10300|58
1653063600000|2022-05-20 16:20:00|10306|10301|10302.6|10297.6|10306|10301|10301.7|10296.7|47
1653063900000|2022-05-20 16:25:00|10302.7|10297.7|10300.5|10295.5|10303.5|10298.5|10300.4|10295.4|48
1653064200000|2022-05-20 16:30:00|10300.6|10295.6|10299.6|10294.6|10301.1|10296.1|10297.9|10292.9|39
1653064500000|2022-05-20 16:35:00|10299.7|10294.7|10299.7|10294.7|10302|10297|10299|10294|21
1653064800000|2022-05-20 16:40:00|10299.8|10294.8|10298.6|10293.6|10301.1|10296.1|10297.9|10292.9|51
1653065100000|2022-05-20 16:45:00|10299|10294|10296.9|10291.9|10301|10296|10296.8|10291.8|45
1653065400000|2022-05-20 16:50:00|10297.1|10292.1|10302.1|10297.1|10302.5|10297.5|10297.1|10292.1|26
1653065700000|2022-05-20 16:55:00|10302.5|10297.5|10303.4|10298.4|10303.9|10298.9|10300.4|10295.4|33
1653066000000|2022-05-20 17:00:00|10303.5|10298.5|10304.8|10299.8|10306|10301|10301.8|10296.8|129
1653066300000|2022-05-20 17:05:00|10304.9|10299.9|10302.5|10297.5|10305.6|10300.6|10302.4|10297.4|49
1653066600000|2022-05-20 17:10:00|10302.6|10297.6|10302.5|10297.5|10304.5|10299.5|10300.4|10295.4|31
1653066900000|2022-05-20 17:15:00|10302.4|10297.4|10302.9|10297.9|10303.5|10298.5|10301.3|10296.3|10
1653067200000|2022-05-20 17:20:00|10302.8|10297.8|10304.4|10299.4|10304.5|10299.5|10301.4|10296.4|9
1653067500000|2022-05-20 17:25:00|10304.5|10299.5|10306.7|10301.7|10306.7|10301.7|10304.1|10299.1|61
1653067800000|2022-05-20 17:30:00|10306.8|10301.8|10304.9|10299.9|10307.4|10302.4|10303.8|10298.8|123
1653068100000|2022-05-20 17:35:00|10304.7|10299.7|10306.4|10301.4|10308.4|10303.4|10304.3|10299.3|28
1653068400000|2022-05-20 17:40:00|10306.5|10301.5|10306.3|10301.3|10308.7|10303.7|10306|10301|20
1653068700000|2022-05-20 17:45:00|10306.2|10301.2|10303.3|10298.3|10306.7|10301.7|10302.3|10297.3|76
1653069000000|2022-05-20 17:50:00|10303.4|10298.4|10305.1|10300.1|10307.2|10302.2|10302.8|10297.8|43
1653069300000|2022-05-20 17:55:00|10305|10300|10308.7|10303.7|10309.2|10304.2|10304.6|10299.6|55
1653069600000|2022-05-20 18:00:00|10308.5|10303.5|10307.5|10302.5|10309.7|10304.7|10306.5|10301.5|139
1653069900000|2022-05-20 18:05:00|10307.6|10302.6|10312.9|10307.9|10315.7|10310.7|10307.3|10302.3|233
1653070200000|2022-05-20 18:10:00|10312.7|10307.7|10312.8|10307.8|10313.6|10308.6|10310.9|10305.9|24
1653070500000|2022-05-20 18:15:00|10312.9|10307.9|10313.7|10308.7|10315.7|10310.7|10312|10307|41
1653070800000|2022-05-20 18:20:00|10313.8|10308.8|10315.8|10310.8|10316.3|10311.3|10313.8|10308.8|31
1653071100000|2022-05-20 18:25:00|10315.7|10310.7|10318.2|10313.2|10318.7|10313.7|10315.7|10310.7|141
1653071400000|2022-05-20 18:30:00|10318.3|10313.3|10317.8|10312.8|10318.8|10313.8|10317.1|10312.1|38
1653071700000|2022-05-20 18:35:00|10318.2|10313.2|10316|10311|10318.2|10313.2|10315.7|10310.7|23
1653072000000|2022-05-20 18:40:00|10316.2|10311.2|10310.8|10305.8|10316.7|10311.7|10310.7|10305.7|63
1653072300000|2022-05-20 18:45:00|10311.1|10306.1|10310|10305|10313.1|10308.1|10309.8|10304.8|130
1653072600000|2022-05-20 18:50:00|10310.1|10305.1|10306.7|10301.7|10310.6|10305.6|10306|10301|69
1653072900000|2022-05-20 18:55:00|10306.8|10301.8|10307.8|10302.8|10308.8|10303.8|10306.5|10301.5|87
1653073200000|2022-05-20 19:00:00|10307.7|10302.7|10305|10300|10308.5|10303.5|10302.7|10297.7|79
1653073500000|2022-05-20 19:05:00|10304.8|10299.8|10307.3|10302.3|10308.1|10303.1|10303.8|10298.8|14
1653073800000|2022-05-20 19:10:00|10307.2|10302.2|10307|10302|10309|10304|10306.7|10301.7|5
1653074100000|2022-05-20 19:15:00|10306.8|10301.8|10304.3|10299.3|10307.5|10302.5|10303.3|10298.3|17
1653074400000|2022-05-20 19:20:00|10304.2|10299.2|10302.1|10297.1|10305.3|10300.3|10302|10297|29
1653074700000|2022-05-20 19:25:00|10302.2|10297.2|10300.3|10295.3|10302.6|10297.6|10300.3|10295.3|16
1653075000000|2022-05-20 19:30:00|10300.4|10295.4|10301.6|10296.6|10302.9|10297.9|10300.3|10295.3|23
1653075300000|2022-05-20 19:35:00|10302|10297|10297.8|10292.8|10302.1|10297.1|10297.6|10292.6|94
1653075600000|2022-05-20 19:40:00|10297.6|10292.6|10297.9|10292.9|10298.6|10293.6|10295.5|10290.5|28
1653075900000|2022-05-20 19:45:00|10298|10293|10297.8|10292.8|10298.8|10293.8|10296.4|10291.4|21
1653076200000|2022-05-20 19:50:00|10297.9|10292.9|10297.5|10292.5|10298.1|10293.1|10296.4|10291.4|23
1653076500000|2022-05-20 19:55:00|10297.4|10292.4|10297.9|10292.9|10300|10295|10296.9|10291.9|43
1653076800000|2022-05-20 20:00:00|10297.8|10292.8|10299.9|10294.9|10299.9|10294.9|10297.6|10292.6|91
1653077100000|2022-05-20 20:05:00|10299.8|10294.8|10300.4|10295.4|10300.8|10295.8|10299.8|10294.8|62
1653077400000|2022-05-20 20:10:00|10300.6|10295.6|10298.4|10293.4|10300.6|10295.6|10298.4|10293.4|11
1653077700000|2022-05-20 20:15:00|10298.3|10293.3|10297.8|10292.8|10299.4|10294.4|10297.8|10292.8|5
1653078000000|2022-05-20 20:20:00|10297.9|10292.9|10298.6|10293.6|10298.6|10293.6|10297.6|10292.6|8
1653078300000|2022-05-20 20:25:00|10298.1|10293.1|10294.9|10289.9|10298.1|10293.1|10290.9|10285.9|29
1653078600000|2022-05-20 20:30:00|10295.1|10290.1|10294.9|10289.9|10295.4|10290.4|10294.1|10289.1|8
1653078900000|2022-05-20 20:35:00|10295.4|10290.4|10294.1|10289.1|10295.9|10290.9|10294|10289|35
1653079200000|2022-05-20 20:40:00|10294|10289|10293.8|10288.8|10294.8|10289.8|10292.8|10287.8|44
1653079500000|2022-05-20 20:45:00|10293.5|10288.5|10294.3|10289.3|10294.6|10289.6|10293.3|10288.3|30
1653079800000|2022-05-20 20:50:00|10294.2|10289.2|10296.3|10291.3|10296.6|10291.6|10294.2|10289.2|12
1653080100000|2022-05-20 20:55:00|10296.5|10291.5|10295.9|10286.9|10297|10292|10293|10286.9|68
1653264000000|2022-05-23 00:00:00|10283.6|10278.6|10281.4|10276.4|10283.7|10278.7|10280.7|10275.7|48
1653264300000|2022-05-23 00:05:00|10281.5|10276.5|10282.8|10277.8|10283.7|10278.7|10281.4|10276.4|27
1653264600000|2022-05-23 00:10:00|10282.6|10277.6|10278.7|10273.7|10282.8|10277.8|10278.7|10273.7|26
1653264900000|2022-05-23 00:15:00|10278.6|10273.6|10276.9|10271.9|10279.8|10274.8|10276.9|10271.9|32
1653265200000|2022-05-23 00:20:00|10277.1|10272.1|10272.9|10267.9|10277.4|10272.4|10272.9|10267.9|39
1653265500000|2022-05-23 00:25:00|10272.7|10267.7|10272.2|10267.2|10274.9|10269.9|10272.2|10267.2|16
1653265800000|2022-05-23 00:30:00|10272.3|10267.3|10269.6|10264.6|10272.7|10267.7|10268|10263|66
1653266100000|2022-05-23 00:35:00|10269.4|10264.4|10269.1|10264.1|10269.7|10264.7|10268|10263|14
1653266400000|2022-05-23 00:40:00|10268.9|10263.9|10269.4|10264.4|10271.5|10266.5|10268.2|10263.2|27
1653266700000|2022-05-23 00:45:00|10269.6|10264.6|10270.5|10265.5|10271.6|10266.6|10268.2|10263.2|45
1653267000000|2022-05-23 00:50:00|10270.3|10265.3|10270.2|10265.2|10270.4|10265.4|10266.6|10261.6|31
1653267300000|2022-05-23 00:55:00|10270.1|10265.1|10271.2|10266.2|10272.2|10267.2|10269.5|10264.5|74
1653267600000|2022-05-23 01:00:00|10271|10266|10273.9|10268.9|10274|10269|10271|10266|21
1653267900000|2022-05-23 01:05:00|10273.7|10268.7|10270.5|10265.5|10274|10269|10270|10265|6
1653268200000|2022-05-23 01:10:00|10270.4|10265.4|10265.2|10260.2|10270.4|10265.4|10265.2|10260.2|21
1653268500000|2022-05-23 01:15:00|10265|10260|10264.3|10259.3|10267.4|10262.4|10264.3|10259.3|60
1653268800000|2022-05-23 01:20:00|10264.1|10259.1|10266|10261|10266.4|10261.4|10263.6|10258.6|20
1653269100000|2022-05-23 01:25:00|10266.1|10261.1|10263.7|10258.7|10266.1|10261.1|10263.6|10258.6|91
1653269400000|2022-05-23 01:30:00|10263.5|10258.5|10265.4|10260.4|10266|10261|10263.5|10258.5|56
1653269700000|2022-05-23 01:35:00|10265.3|10260.3|10265.5|10260.5|10267.8|10262.8|10265.3|10260.3|121
1653270000000|2022-05-23 01:40:00|10265.6|10260.6|10266.3|10261.3|10267.1|10262.1|10265.1|10260.1|15
1653270300000|2022-05-23 01:45:00|10266.4|10261.4|10267.4|10262.4|10269.4|10264.4|10266.3|10261.3|26
1653270600000|2022-05-23 01:50:00|10267.2|10262.2|10268.2|10263.2|10268.2|10263.2|10265.9|10260.9|22
1653270900000|2022-05-23 01:55:00|10268.3|10263.3|10264.7|10259.7|10268.5|10263.5|10264.5|10259.5|40
1653271200000|2022-05-23 02:00:00|10264.8|10259.8|10265.1|10260.1|10265.8|10260.8|10263.4|10258.4|56
1653271500000|2022-05-23 02:05:00|10265.2|10260.2|10264|10259|10265.8|10260.8|10262.8|10257.8|21
1653271800000|2022-05-23 02:10:00|10264.3|10259.3|10261.7|10256.7|10265|10260|10261.4|10256.4|24
1653272100000|2022-05-23 02:15:00|10261.8|10256.8|10260.5|10255.5|10262.2|10257.2|10260.5|10255.5|19
1653272400000|2022-05-23 02:20:00|10260.4|10255.4|10261.2|10256.2|10261.4|10256.4|10260.4|10255.4|12
1653272700000|2022-05-23 02:25:00|10261.4|10256.4|10261.9|10256.9|10262|10257|10260.5|10255.5|10
1653273000000|2022-05-23 02:30:00|10262|10257|10262.4|10257.4|10263.5|10258.5|10262|10257|23
1653273300000|2022-05-23 02:35:00|10262.2|10257.2|10260.6|10255.6|10262.2|10257.2|10260.5|10255.5|6
1653273600000|2022-05-23 02:40:00|10260.5|10255.5|10260.7|10255.7|10260.9|10255.9|10259.1|10254.1|75
1653273900000|2022-05-23 02:45:00|10261.3|10256.3|10263.1|10258.1|10263.5|10258.5|10261.2|10256.2|58
1653274200000|2022-05-23 02:50:00|10262.9|10257.9|10263.5|10258.5|10263.8|10258.8|10262.1|10257.1|60
1653274500000|2022-05-23 02:55:00|10263.4|10258.4|10263.1|10258.1|10263.9|10258.9|10262.4|10257.4|12
1653274800000|2022-05-23 03:00:00|10263|10258|10259.5|10254.5|10263|10258|10259.5|10254.5|24
1653275100000|2022-05-23 03:05:00|10259.6|10254.6|10259.6|10254.6|10259.9|10254.9|10258.9|10253.9|25
1653275400000|2022-05-23 03:10:00|10259.5|10254.5|10260.6|10255.6|10261.4|10256.4|10259.1|10254.1|16
1653275700000|2022-05-23 03:15:00|10260.8|10255.8|10262.4|10257.4|10262.9|10257.9|10260.8|10255.8|30
1653276000000|2022-05-23 03:20:00|10262.3|10257.3|10260.8|10255.8|10262.4|10257.4|10260.8|10255.8|60
1653276300000|2022-05-23 03:25:00|10260.9|10255.9|10263.6|10258.6|10263.6|10258.6|10260.8|10255.8|16
1653276600000|2022-05-23 03:30:00|10263.5|10258.5|10262.5|10257.5|10265.1|10260.1|10262.5|10257.5|29
1653276900000|2022-05-23 03:35:00|10262.3|10257.3|10264.7|10259.7|10264.7|10259.7|10262.2|10257.2|14
1653277200000|2022-05-23 03:40:00|10264.9|10259.9|10262.5|10257.5|10264.9|10259.9|10262|10257|22
1653277500000|2022-05-23 03:45:00|10262.6|10257.6|10262.3|10257.3|10263.5|10258.5|10262.3|10257.3|16
1653277800000|2022-05-23 03:50:00|10262.4|10257.4|10261.3|10256.3|10262.4|10257.4|10260.3|10255.3|44
1653278100000|2022-05-23 03:55:00|10261.1|10256.1|10261.5|10256.5|10261.6|10256.6|10260.3|10255.3|103
1653278400000|2022-05-23 04:00:00|10261.4|10256.4|10262|10257|10263.2|10258.2|10261.4|10256.4|10
1653278700000|2022-05-23 04:05:00|10262.1|10257.1|10260.4|10255.4|10262.1|10257.1|10260.4|10255.4|3
1653279000000|2022-05-23 04:10:00|10260.6|10255.6|10260.1|10255.1|10261.1|10256.1|10260|10255|41
1653279300000|2022-05-23 04:15:00|10260.2|10255.2|10260.7|10255.7|10261.8|10256.8|10260.1|10255.1|1
1653279600000|2022-05-23 04:20:00|10260.6|10255.6|10261.1|10256.1|10261.3|10256.3|10260.3|10255.3|2
1653279900000|2022-05-23 04:25:00|10261.2|10256.2|10260.9|10255.9|10262.1|10257.1|10259.4|10254.4|7
1653280200000|2022-05-23 04:30:00|10261.1|10256.1|10259.6|10254.6|10261.1|10256.1|10259.6|10254.6|11
1653280500000|2022-05-23 04:35:00|10259.5|10254.5|10260|10255|10260|10255|10258.6|10253.6|6
1653280800000|2022-05-23 04:40:00|10259.9|10254.9|10259.7|10254.7|10260.2|10255.2|10259.7|10254.7|0
1653281100000|2022-05-23 04:45:00|10259.9|10254.9|10262.6|10257.6|10262.7|10257.7|10259.9|10254.9|4
1653281400000|2022-05-23 04:50:00|10262.8|10257.8|10263|10258|10263.1|10258.1|10262.6|10257.6|1
1653281700000|2022-05-23 04:55:00|10262.8|10257.8|10263|10258|10263.5|10258.5|10262.3|10257.3|5
1653282000000|2022-05-23 05:00:00|10263.1|10258.1|10263.1|10258.1|10264.5|10259.5|10263.1|10258.1|24
1653282300000|2022-05-23 05:05:00|10263.2|10258.2|10263.3|10258.3|10264.6|10259.6|10263.2|10258.2|8
1653282600000|2022-05-23 05:10:00|10263.4|10258.4|10263.2|10258.2|10265.1|10260.1|10263.2|10258.2|18
1653282900000|2022-05-23 05:15:00|10263.1|10258.1|10263.7|10258.7|10263.7|10258.7|10261.6|10256.6|20
1653283200000|2022-05-23 05:20:00|10264|10259|10263.2|10258.2|10264.6|10259.6|10263.2|10258.2|9
1653283500000|2022-05-23 05:25:00|10263.3|10258.3|10263.9|10258.9|10264.8|10259.8|10263.3|10258.3|23
1653283800000|2022-05-23 05:30:00|10264.2|10259.2|10262.2|10257.2|10264.2|10259.2|10261.8|10256.8|11
1653284100000|2022-05-23 05:35:00|10261.7|10256.7|10261.7|10256.7|10263|10258|10261.7|10256.7|4
1653284400000|2022-05-23 05:40:00|10261.8|10256.8|10260.9|10255.9|10261.9|10256.9|10259.8|10254.8|24
1653284700000|2022-05-23 05:45:00|10260.8|10255.8|10249.6|10244.6|10261.1|10256.1|10247.3|10242.3|187
1653285000000|2022-05-23 05:50:00|10249.5|10244.5|10254|10249|10254.6|10249.6|10249.4|10244.4|95
1653285300000|2022-05-23 05:55:00|10253.8|10248.8|10259.6|10254.6|10260.1|10255.1|10251.6|10246.6|59
1653285600000|2022-05-23 06:00:00|10259.5|10254.5|10259.8|10254.8|10261.3|10256.3|10257.6|10252.6|67
1653285900000|2022-05-23 06:05:00|10259.7|10254.7|10261.8|10256.8|10263.4|10258.4|10259.3|10254.3|80
1653286200000|2022-05-23 06:10:00|10262|10257|10261.1|10256.1|10263.4|10258.4|10260.8|10255.8|56
1653286500000|2022-05-23 06:15:00|10261.2|10256.2|10254.6|10249.6|10262.9|10257.9|10254.3|10249.3|41
1653286800000|2022-05-23 06:20:00|10255|10250|10256.1|10251.1|10257.1|10252.1|10254.8|10249.8|28
1653287100000|2022-05-23 06:25:00|10256|10251|10260.1|10255.1|10261.1|10256.1|10255.3|10250.3|45
1653287400000|2022-05-23 06:30:00|10260|10255|10257.6|10252.6|10260|10255|10256.9|10251.9|23
1653287700000|2022-05-23 06:35:00|10257.5|10252.5|10252.6|10247.6|10259|10254|10252|10247|47
1653288000000|2022-05-23 06:40:00|10252.9|10247.9|10255.4|10250.4|10255.5|10250.5|10252.5|10247.5|24
1653288300000|2022-05-23 06:45:00|10255|10250|10256|10251|10256.6|10251.6|10252.9|10247.9|14
1653288600000|2022-05-23 06:50:00|10256.1|10251.1|10255.9|10250.9|10256.2|10251.2|10253.1|10248.1|110
1653288900000|2022-05-23 06:55:00|10255.8|10250.8|10254|10249|10256|10251|10252.6|10247.6|16
1653289200000|2022-05-23 07:00:00|10254.1|10249.1|10252.1|10247.1|10254.9|10249.9|10251.9|10246.9|57
1653289500000|2022-05-23 07:05:00|10252.3|10247.3|10252.5|10247.5|10256.9|10251.9|10251.4|10246.4|58
1653289800000|2022-05-23 07:10:00|10252.4|10247.4|10257.6|10252.6|10257.6|10252.6|10251.5|10246.5|36
1653290100000|2022-05-23 07:15:00|10257.9|10252.9|10256.6|10251.6|10259.8|10254.8|10255.9|10250.9|47
1653290400000|2022-05-23 07:20:00|10257.1|10252.1|10253.6|10248.6|10258.3|10253.3|10252.9|10247.9|29
1653290700000|2022-05-23 07:25:00|10253.5|10248.5|10253.1|10248.1|10254.5|10249.5|10252.4|10247.4|26
1653291000000|2022-05-23 07:30:00|10253.6|10248.6|10250.8|10245.8|10255.8|10250.8|10250.2|10245.2|60
1653291300000|2022-05-23 07:35:00|10250.9|10245.9|10255.7|10250.7|10255.8|10250.8|10250.6|10245.6|44
1653291600000|2022-05-23 07:40:00|10255.8|10250.8|10260.3|10255.3|10260.6|10255.6|10255.7|10250.7|39
1653291900000|2022-05-23 07:45:00|10260.4|10255.4|10256.8|10251.8|10260.8|10255.8|10255|10250|77
1653292200000|2022-05-23 07:50:00|10257.3|10252.3|10253.4|10248.4|10257.3|10252.3|10253.4|10248.4|69
1653292500000|2022-05-23 07:55:00|10253.8|10248.8|10255.1|10250.1|10256.4|10251.4|10252.9|10247.9|70
1653292800000|2022-05-23 08:00:00|10253.2|10248.2|10248.8|10243.8|10255.1|10250.1|10245.4|10240.4|256
1653293100000|2022-05-23 08:05:00|10248.9|10243.9|10246.6|10241.6|10249.7|10244.7|10245|10240|57
1653293400000|2022-05-23 08:10:00|10246.7|10241.7|10252.1|10247.1|10252.1|10247.1|10246|10241|47
1653293700000|2022-05-23 08:15:00|10252.2|10247.2|10240.7|10235.7|10252.5|10247.5|10235.6|10230.6|412
1653294000000|2022-05-23 08:20:00|10240.4|10235.4|10237.1|10232.1|10240.4|10235.4|10232.9|10227.9|243
1653294300000|2022-05-23 08:25:00|10237|10232|10238.3|10233.3|10241.2|10236.2|10234.9|10229.9|434
1653294600000|2022-05-23 08:30:00|10238.5|10233.5|10244|10239|10244.2|10239.2|10237.9|10232.9|101
1653294900000|2022-05-23 08:35:00|10244.1|10239.1|10248.4|10243.4|10249.1|10244.1|10243.4|10238.4|72
1653295200000|2022-05-23 08:40:00|10248.5|10243.5|10244.3|10239.3|10248.5|10243.5|10242.8|10237.8|70
1653295500000|2022-05-23 08:45:00|10244.2|10239.2|10240.9|10235.9|10245.1|10240.1|10239.5|10234.5|67
1653295800000|2022-05-23 08:50:00|10241|10236|10237.6|10232.6|10241.6|10236.6|10237.4|10232.4|100
1653296100000|2022-05-23 08:55:00|10237.7|10232.7|10227.6|10222.6|10237.7|10232.7|10225.4|10220.4|437
1653296400000|2022-05-23 09:00:00|10227.2|10222.2|10217.4|10212.4|10228|10223|10217.2|10212.2|192
1653296700000|2022-05-23 09:05:00|10217.2|10212.2|10215.4|10210.4|10220.2|10215.2|10214.4|10209.4|531
1653297000000|2022-05-23 09:10:00|10215.1|10210.1|10203.3|10198.3|10219.5|10214.5|10203.3|10198.3|377
1653297300000|2022-05-23 09:15:00|10203.5|10198.5|10206.6|10201.6|10206.6|10201.6|10201.4|10196.4|188
1653297600000|2022-05-23 09:20:00|10206.7|10201.7|10205.9|10200.9|10208.5|10203.5|10204|10199|129
1653297900000|2022-05-23 09:25:00|10205.8|10200.8|10207.9|10202.9|10210.3|10205.3|10205.8|10200.8|147
1653298200000|2022-05-23 09:30:00|10207.8|10202.8|10209.5|10204.5|10209.6|10204.6|10205.1|10200.1|177
1653298500000|2022-05-23 09:35:00|10209.6|10204.6|10201.9|10196.9|10209.6|10204.6|10201.8|10196.8|105
1653298800000|2022-05-23 09:40:00|10201.8|10196.8|10198.1|10193.1|10201.9|10196.9|10197.5|10192.5|193
1653299100000|2022-05-23 09:45:00|10198.2|10193.2|10202|10197|10202.3|10197.3|10197.9|10192.9|104
1653299400000|2022-05-23 09:50:00|10202.1|10197.1|10199.8|10194.8|10204.6|10199.6|10199.5|10194.5|486
1653299700000|2022-05-23 09:55:00|10199.9|10194.9|10203|10198|10203.4|10198.4|10199.8|10194.8|164
1653300000000|2022-05-23 10:00:00|10203.3|10198.3|10202.4|10197.4|10204.4|10199.4|10201.7|10196.7|139
1653300300000|2022-05-23 10:05:00|10202.5|10197.5|10204.6|10199.6|10205.2|10200.2|10201.5|10196.5|113
1653300600000|2022-05-23 10:10:00|10204.4|10199.4|10205.1|10200.1|10205.2|10200.2|10202.7|10197.7|362
1653300900000|2022-05-23 10:15:00|10204.9|10199.9|10206.5|10201.5|10207.3|10202.3|10204.5|10199.5|103
1653301200000|2022-05-23 10:20:00|10206.1|10201.1|10209.4|10204.4|10209.7|10204.7|10206.1|10201.1|82
1653301500000|2022-05-23 10:25:00|10209.3|10204.3|10208.3|10203.3|10209.7|10204.7|10207.6|10202.6|41
1653301800000|2022-05-23 10:30:00|10208.1|10203.1|10207.6|10202.6|10208.8|10203.8|10207|10202|84
1653302100000|2022-05-23 10:35:00|10207.5|10202.5|10204.8|10199.8|10207.6|10202.6|10204.7|10199.7|71
1653302400000|2022-05-23 10:40:00|10205|10200|10209.5|10204.5|10210|10205|10203.3|10198.3|86
1653302700000|2022-05-23 10:45:00|10209.3|10204.3|10210.3|10205.3|10212.3|10207.3|10209.3|10204.3|157
1653303000000|2022-05-23 10:50:00|10210.5|10205.5|10208.8|10203.8|10210.6|10205.6|10208.5|10203.5|73
1653303300000|2022-05-23 10:55:00|10208.7|10203.7|10203.2|10198.2|10209.1|10204.1|10202.7|10197.7|95
1653303600000|2022-05-23 11:00:00|10203|10198|10202.3|10197.3|10205.3|10200.3|10202.3|10197.3|79
1653303900000|2022-05-23 11:05:00|10202.5|10197.5|10202.5|10197.5|10204.5|10199.5|10201.8|10196.8|79
1653304200000|2022-05-23 11:10:00|10202.6|10197.6|10200.2|10195.2|10203.6|10198.6|10200|10195|90
1653304500000|2022-05-23 11:15:00|10200|10195|10200.7|10195.7|10201.7|10196.7|10199.2|10194.2|115
1653304800000|2022-05-23 11:20:00|10200.5|10195.5|10201.5|10196.5|10201.6|10196.6|10199|10194|100
1653305100000|2022-05-23 11:25:00|10201.6|10196.6|10205.6|10200.6|10205.6|10200.6|10200.8|10195.8|92
1653305400000|2022-05-23 11:30:00|10205.5|10200.5|10206.6|10201.6|10208.9|10203.9|10204.4|10199.4|131
1653305700000|2022-05-23 11:35:00|10206.7|10201.7|10211.1|10206.1|10211.1|10206.1|10206.6|10201.6|66
1653306000000|2022-05-23 11:40:00|10211.3|10206.3|10213|10208|10213.6|10208.6|10211.3|10206.3|89
1653306300000|2022-05-23 11:45:00|10213.1|10208.1|10213.7|10208.7|10214.7|10209.7|10212.7|10207.7|67
1653306600000|2022-05-23 11:50:00|10213.8|10208.8|10211.4|10206.4|10214.7|10209.7|10209.9|10204.9|114
1653306900000|2022-05-23 11:55:00|10211.6|10206.6|10217.6|10212.6|10218.9|10213.9|10211.4|10206.4|173
1653307200000|2022-05-23 12:00:00|10217.2|10212.2|10217.6|10212.6|10218.9|10213.9|10216.2|10211.2|152
1653307500000|2022-05-23 12:05:00|10217.2|10212.2|10217.1|10212.1|10217.7|10212.7|10214.6|10209.6|117
1653307800000|2022-05-23 12:10:00|10217.3|10212.3|10217.6|10212.6|10219.7|10214.7|10217.1|10212.1|43
1653308100000|2022-05-23 12:15:00|10217.5|10212.5|10220.8|10215.8|10221.1|10216.1|10217.1|10212.1|49
1653308400000|2022-05-23 12:20:00|10220.6|10215.6|10219.1|10214.1|10222.5|10217.5|10217.2|10212.2|238
1653308700000|2022-05-23 12:25:00|10219.2|10214.2|10221|10216|10221.3|10216.3|10215.6|10210.6|100
1653309000000|2022-05-23 12:30:00|10221.1|10216.1|10222.2|10217.2|10225.6|10220.6|10221.1|10216.1|404
1653309300000|2022-05-23 12:35:00|10222.1|10217.1|10219.6|10214.6|10222.2|10217.2|10219.1|10214.1|61
1653309600000|2022-05-23 12:40:00|10219.7|10214.7|10222.2|10217.2|10222.5|10217.5|10219.6|10214.6|100
1653309900000|2022-05-23 12:45:00|10222.3|10217.3|10227.2|10222.2|10227.7|10222.7|10222.2|10217.2|113
1653310200000|2022-05-23 12:50:00|10227.1|10222.1|10226.3|10221.3|10227.7|10222.7|10225|10220|155
1653310500000|2022-05-23 12:55:00|10226.5|10221.5|10226.2|10221.2|10226.9|10221.9|10225|10220|237
1653310800000|2022-05-23 13:00:00|10226.1|10221.1|10226.4|10221.4|10226.8|10221.8|10223.9|10218.9|55
1653311100000|2022-05-23 13:05:00|10226.1|10221.1|10224.2|10219.2|10226.3|10221.3|10222.2|10217.2|70
1653311400000|2022-05-23 13:10:00|10224.3|10219.3|10221.2|10216.2|10224.8|10219.8|10220.2|10215.2|45
1653311700000|2022-05-23 13:15:00|10221.1|10216.1|10221.8|10216.8|10222.2|10217.2|10220.1|10215.1|35
1653312000000|2022-05-23 13:20:00|10221.7|10216.7|10220.3|10215.3|10222|10217|10219.8|10214.8|62
1653312300000|2022-05-23 13:25:00|10220.2|10215.2|10224.2|10219.2|10226.3|10221.3|10220.2|10215.2|41
1653312600000|2022-05-23 13:30:00|10224.1|10219.1|10221.3|10216.3|10226.2|10221.2|10221.3|10216.3|451
1653312900000|2022-05-23 13:35:00|10221.2|10216.2|10226.8|10221.8|10228.2|10223.2|10220.5|10215.5|112
1653313200000|2022-05-23 13:40:00|10226.6|10221.6|10220.2|10215.2|10226.8|10221.8|10218.9|10213.9|178
1653313500000|2022-05-23 13:45:00|10220.3|10215.3|10217.2|10212.2|10222.2|10217.2|10217.1|10212.1|59
1653313800000|2022-05-23 13:50:00|10217.1|10212.1|10214.1|10209.1|10217.2|10212.2|10212.2|10207.2|94
1653314100000|2022-05-23 13:55:00|10213.6|10208.6|10212.1|10207.1|10215.7|10210.7|10210.8|10205.8|289
1653314400000|2022-05-23 14:00:00|10212.4|10207.4|10220.3|10215.3|10221.4|10216.4|10212.1|10207.1|158
1653314700000|2022-05-23 14:05:00|10220.2|10215.2|10217.5|10212.5|10220.4|10215.4|10217.3|10212.3|76
1653315000000|2022-05-23 14:10:00|10217.6|10212.6|10217.4|10212.4|10219.4|10214.4|10216.1|10211.1|105
1653315300000|2022-05-23 14:15:00|10217.5|10212.5|10208.3|10203.3|10217.9|10212.9|10208.3|10203.3|141
1653315600000|2022-05-23 14:20:00|10208.4|10203.4|10209.1|10204.1|10210.6|10205.6|10205.3|10200.3|53
1653315900000|2022-05-23 14:25:00|10209|10204|10207.5|10202.5|10211.6|10206.6|10207.4|10202.4|68
1653316200000|2022-05-23 14:30:00|10207.4|10202.4|10209.2|10204.2|10211|10206|10207.4|10202.4|39
1653316500000|2022-05-23 14:35:00|10209|10204|10206.9|10201.9|10210|10205|10206.9|10201.9|46
1653316800000|2022-05-23 14:40:00|10206.6|10201.6|10208.6|10203.6|10209.6|10204.6|10204.2|10199.2|57
1653317100000|2022-05-23 14:45:00|10208.7|10203.7|10212.4|10207.4|10212.5|10207.5|10208.3|10203.3|91
1653317400000|2022-05-23 14:50:00|10212.5|10207.5|10211.5|10206.5|10215.5|10210.5|10202.9|10197.9|511
1653317700000|2022-05-23 14:55:00|10211.4|10206.4|10210.9|10205.9|10212.5|10207.5|10209.6|10204.6|62
1653318000000|2022-05-23 15:00:00|10211|10206|10210.4|10205.4|10214.3|10209.3|10209.7|10204.7|63
1653318300000|2022-05-23 15:05:00|10210.3|10205.3|10209.6|10204.6|10210.7|10205.7|10208|10203|87
1653318600000|2022-05-23 15:10:00|10209.7|10204.7|10201.1|10196.1|10209.8|10204.8|10201|10196|246
1653318900000|2022-05-23 15:15:00|10201|10196|10197.8|10192.8|10201.4|10196.4|10197.7|10192.7|316
1653319200000|2022-05-23 15:20:00|10197.7|10192.7|10201.3|10196.3|10202.8|10197.8|10197.6|10192.6|194
1653319500000|2022-05-23 15:25:00|10201.2|10196.2|10202.7|10197.7|10203|10198|10199.8|10194.8|206
1653319800000|2022-05-23 15:30:00|10202.8|10197.8|10200.6|10195.6|10203.3|10198.3|10198.7|10193.7|58
1653320100000|2022-05-23 15:35:00|10201|10196|10205.3|10200.3|10206.5|10201.5|10200.2|10195.2|153
1653320400000|2022-05-23 15:40:00|10205.2|10200.2|10206.9|10201.9|10206.9|10201.9|10204.8|10199.8|32
1653320700000|2022-05-23 15:45:00|10207.1|10202.1|10208.8|10203.8|10209.9|10204.9|10207.1|10202.1|31
1653321000000|2022-05-23 15:50:00|10208.7|10203.7|10209.7|10204.7|10211.7|10206.7|10208.7|10203.7|87
1653321300000|2022-05-23 15:55:00|10209.6|10204.6|10210.8|10205.8|10211.1|10206.1|10208.9|10203.9|38
1653321600000|2022-05-23 16:00:00|10211|10206|10210.2|10205.2|10211.6|10206.6|10209|10204|17
1653321900000|2022-05-23 16:05:00|10210.3|10205.3|10211.6|10206.6|10212.9|10207.9|10210.3|10205.3|41
1653322200000|2022-05-23 16:10:00|10211.7|10206.7|10210.7|10205.7|10212.5|10207.5|10210.4|10205.4|22
1653322500000|2022-05-23 16:15:00|10211.1|10206.1|10213.3|10208.3|10214.3|10209.3|10211.1|10206.1|91
1653322800000|2022-05-23 16:20:00|10213.2|10208.2|10212.1|10207.1|10213.7|10208.7|10212.1|10207.1|29
1653323100000|2022-05-23 16:25:00|10212.2|10207.2|10212.2|10207.2|10213.7|10208.7|10210.7|10205.7|26
1653323400000|2022-05-23 16:30:00|10212.1|10207.1|10214.2|10209.2|10214.3|10209.3|10212|10207|56
1653323700000|2022-05-23 16:35:00|10214.1|10209.1|10209.6|10204.6|10215.2|10210.2|10209.6|10204.6|25
1653324000000|2022-05-23 16:40:00|10209.4|10204.4|10206.3|10201.3|10210|10205|10206.3|10201.3|44
1653324300000|2022-05-23 16:45:00|10206.4|10201.4|10206|10201|10207.9|10202.9|10205.9|10200.9|33
1653324600000|2022-05-23 16:50:00|10205.9|10200.9|10208.8|10203.8|10208.8|10203.8|10205.5|10200.5|17
1653324900000|2022-05-23 16:55:00|10208.7|10203.7|10210.5|10205.5|10212.1|10207.1|10208.7|10203.7|11
1653325200000|2022-05-23 17:00:00|10210.4|10205.4|10212.1|10207.1|10213.2|10208.2|10210|10205|34
1653325500000|2022-05-23 17:05:00|10212.2|10207.2|10212|10207|10213.1|10208.1|10211.2|10206.2|12
1653325800000|2022-05-23 17:10:00|10211.8|10206.8|10211.1|10206.1|10213.1|10208.1|10211.1|10206.1|24
1653326100000|2022-05-23 17:15:00|10211.2|10206.2|10214.1|10209.1|10215|10210|10211.2|10206.2|46
1653326400000|2022-05-23 17:20:00|10214.3|10209.3|10213.8|10208.8|10215.3|10210.3|10213.6|10208.6|42
1653326700000|2022-05-23 17:25:00|10214.1|10209.1|10210.6|10205.6|10214.2|10209.2|10210.5|10205.5|24
1653327000000|2022-05-23 17:30:00|10210.5|10205.5|10205.6|10200.6|10210.5|10205.5|10205.6|10200.6|107
1653327300000|2022-05-23 17:35:00|10205.7|10200.7|10204|10199|10206.3|10201.3|10203.6|10198.6|36
1653327600000|2022-05-23 17:40:00|10204.1|10199.1|10203.1|10198.1|10205.3|10200.3|10203.1|10198.1|345
1653327900000|2022-05-23 17:45:00|10203.5|10198.5|10205.6|10200.6|10205.6|10200.6|10202.8|10197.8|96
1653328200000|2022-05-23 17:50:00|10205.8|10200.8|10204.8|10199.8|10206.8|10201.8|10204.7|10199.7|122
1653328500000|2022-05-23 17:55:00|10204.7|10199.7|10206|10201|10207.1|10202.1|10204.3|10199.3|23
1653328800000|2022-05-23 18:00:00|10206.1|10201.1|10206.9|10201.9|10207|10202|10204.7|10199.7|25
1653329100000|2022-05-23 18:05:00|10207|10202|10206.7|10201.7|10208.8|10203.8|10206|10201|25
1653329400000|2022-05-23 18:10:00|10206.6|10201.6|10207.2|10202.2|10207.6|10202.6|10206.4|10201.4|9
1653329700000|2022-05-23 18:15:00|10207|10202|10206.5|10201.5|10209|10204|10205.7|10200.7|20
1653330000000|2022-05-23 18:20:00|10206.8|10201.8|10206.7|10201.7|10206.8|10201.8|10205.7|10200.7|13
1653330300000|2022-05-23 18:25:00|10206.4|10201.4|10207|10202|10207|10202|10206.2|10201.2|22
1653330600000|2022-05-23 18:30:00|10206.7|10201.7|10205.2|10200.2|10207|10202|10205.2|10200.2|13
1653330900000|2022-05-23 18:35:00|10205.3|10200.3|10201.5|10196.5|10205.5|10200.5|10201.5|10196.5|30
1653331200000|2022-05-23 18:40:00|10201.4|10196.4|10198.3|10193.3|10201.5|10196.5|10198|10193|95
1653331500000|2022-05-23 18:45:00|10198.2|10193.2|10194.9|10189.9|10198.3|10193.3|10193.6|10188.6|348
1653331800000|2022-05-23 18:50:00|10194.8|10189.8|10197.4|10192.4|10198.5|10193.5|10193.9|10188.9|104
1653332100000|2022-05-23 18:55:00|10197.5|10192.5|10197.9|10192.9|10199|10194|10196.9|10191.9|277
1653332400000|2022-05-23 19:00:00|10198|10193|10198.7|10193.7|10198.9|10193.9|10197.1|10192.1|49
1653332700000|2022-05-23 19:05:00|10198.6|10193.6|10201.7|10196.7|10201.7|10196.7|10198.2|10193.2|28
1653333000000|2022-05-23 19:10:00|10201.6|10196.6|10203.5|10198.5|10204.2|10199.2|10200.6|10195.6|33
1653333300000|2022-05-23 19:15:00|10203.6|10198.6|10204.6|10199.6|10205.7|10200.7|10203.6|10198.6|15
1653333600000|2022-05-23 19:20:00|10204.5|10199.5|10204.5|10199.5|10205|10200|10203.5|10198.5|109
1653333900000|2022-05-23 19:25:00|10204.6|10199.6|10203.6|10198.6|10204.6|10199.6|10202.5|10197.5|28
1653334200000|2022-05-23 19:30:00|10203.5|10198.5|10199|10194|10203.6|10198.6|10199|10194|51
1653334500000|2022-05-23 19:35:00|10199.6|10194.6|10199.5|10194.5|10201.1|10196.1|10199.3|10194.3|22
1653334800000|2022-05-23 19:40:00|10199.6|10194.6|10200.5|10195.5|10200.8|10195.8|10199.2|10194.2|5
1653335100000|2022-05-23 19:45:00|10200.6|10195.6|10200.9|10195.9|10201.3|10196.3|10200.3|10195.3|26
1653335400000|2022-05-23 19:50:00|10200.7|10195.7|10201.1|10196.1|10201.5|10196.5|10199.1|10194.1|194
1653335700000|2022-05-23 19:55:00|10201|10196|10202.5|10197.5|10202.6|10197.6|10200|10195|132
1653336000000|2022-05-23 20:00:00|10202.4|10197.4|10200.7|10195.7|10203.5|10198.5|10200.7|10195.7|27
1653336300000|2022-05-23 20:05:00|10200.6|10195.6|10199.2|10194.2|10200.6|10195.6|10198.1|10193.1|40
1653336600000|2022-05-23 20:10:00|10199.1|10194.1|10198.7|10193.7|10199.2|10194.2|10198.2|10193.2|11
1653336900000|2022-05-23 20:15:00|10198.6|10193.6|10198.2|10193.2|10198.6|10193.6|10197.9|10192.9|36
1653337200000|2022-05-23 20:20:00|10198.3|10193.3|10201|10196|10201|10196|10198.3|10193.3|9
1653337500000|2022-05-23 20:25:00|10201.2|10196.2|10198.7|10193.7|10201.7|10196.7|10198.4|10193.4|3
1653337800000|2022-05-23 20:30:00|10198.6|10193.6|10200.2|10195.2|10200.2|10195.2|10198.2|10193.2|4
1653338100000|2022-05-23 20:35:00|10200.1|10195.1|10199.9|10194.9|10200.5|10195.5|10199.9|10194.9|2
1653338400000|2022-05-23 20:40:00|10199.7|10194.7|10198.8|10193.8|10199.7|10194.7|10198.8|10193.8|2
1653338700000|2022-05-23 20:45:00|10198.4|10193.4|10197.6|10192.6|10198.6|10193.6|10197.3|10192.3|24
1653339000000|2022-05-23 20:50:00|10197.4|10192.4|10197.3|10192.3|10197.6|10192.6|10196.2|10191.2|19
1653339300000|2022-05-23 20:55:00|10197.4|10192.4|10198.9|10189.9|10198.9|10192.4|10194.3|10189.3|34
1653350400000|2022-05-24 00:00:00|10201.1|10196.1|10205.5|10200.5|10206.7|10201.7|10199.5|10194.5|395
1653350700000|2022-05-24 00:05:00|10205.4|10200.4|10208.4|10203.4|10208.6|10203.6|10205.4|10200.4|9
1653351000000|2022-05-24 00:10:00|10208.5|10203.5|10207.1|10202.1|10209|10204|10207.1|10202.1|16
1653351300000|2022-05-24 00:15:00|10207.2|10202.2|10208.2|10203.2|10208.6|10203.6|10207|10202|21
1653351600000|2022-05-24 00:20:00|10208.4|10203.4|10209|10204|10210.4|10205.4|10208.4|10203.4|13
1653351900000|2022-05-24 00:25:00|10209.3|10204.3|10211.4|10206.4|10211.7|10206.7|10208.9|10203.9|8
1653352200000|2022-05-24 00:30:00|10211.1|10206.1|10209.4|10204.4|10211.7|10206.7|10208.7|10203.7|9
1653352500000|2022-05-24 00:35:00|10209.5|10204.5|10211.4|10206.4|10211.4|10206.4|10209.4|10204.4|14
1653352800000|2022-05-24 00:40:00|10211.5|10206.5|10210.7|10205.7|10211.7|10206.7|10208.9|10203.9|23
1653353100000|2022-05-24 00:45:00|10210.6|10205.6|10211.2|10206.2|10211.2|10206.2|10209.7|10204.7|20
1653353400000|2022-05-24 00:50:00|10211.1|10206.1|10214.2|10209.2|10215.2|10210.2|10210.9|10205.9|53
1653353700000|2022-05-24 00:55:00|10214.1|10209.1|10215.5|10210.5|10217.7|10212.7|10214.1|10209.1|19
1653354000000|2022-05-24 01:00:00|10215.4|10210.4|10215.3|10210.3|10215.9|10210.9|10214|10209|30
1653354300000|2022-05-24 01:05:00|10215.2|10210.2|10213.7|10208.7|10216.3|10211.3|10213.7|10208.7|13
1653354600000|2022-05-24 01:10:00|10213.8|10208.8|10213.4|10208.4|10214.4|10209.4|10211.9|10206.9|6
1653354900000|2022-05-24 01:15:00|10213.5|10208.5|10213.9|10208.9|10214.5|10209.5|10212.9|10207.9|9
1653355200000|2022-05-24 01:20:00|10214|10209|10211.2|10206.2|10214|10209|10211.1|10206.1|44
1653355500000|2022-05-24 01:25:00|10211.4|10206.4|10213.1|10208.1|10213.4|10208.4|10210.8|10205.8|9
1653355800000|2022-05-24 01:30:00|10212.7|10207.7|10219.1|10214.1|10219.6|10214.6|10212.7|10207.7|81
1653356100000|2022-05-24 01:35:00|10219|10214|10216.9|10211.9|10219.3|10214.3|10216.2|10211.2|19
1653356400000|2022-05-24 01:40:00|10216.7|10211.7|10214|10209|10216.7|10211.7|10213.7|10208.7|15
1653356700000|2022-05-24 01:45:00|10214.3|10209.3|10215|10210|10215.4|10210.4|10214.2|10209.2|5
1653357000000|2022-05-24 01:50:00|10215.2|10210.2|10215.7|10210.7|10216.9|10211.9|10215.2|10210.2|66
1653357300000|2022-05-24 01:55:00|10215.6|10210.6|10218.4|10213.4|10219|10214|10215.4|10210.4|14
1653357600000|2022-05-24 02:00:00|10218.2|10213.2|10218.7|10213.7|10220.1|10215.1|10218|10213|171
1653357900000|2022-05-24 02:05:00|10218.6|10213.6|10219|10214|10220.2|10215.2|10218.6|10213.6|55
1653358200000|2022-05-24 02:10:00|10219.2|10214.2|10219.4|10214.4|10219.4|10214.4|10218.3|10213.3|41
1653358500000|2022-05-24 02:15:00|10219.6|10214.6|10221|10216|10221|10216|10219.5|10214.5|13
1653358800000|2022-05-24 02:20:00|10220.7|10215.7|10221.1|10216.1|10222|10217|10220.3|10215.3|30
1653359100000|2022-05-24 02:25:00|10221.2|10216.2|10220.4|10215.4|10221.7|10216.7|10220.1|10215.1|7
1653359400000|2022-05-24 02:30:00|10220.3|10215.3|10218.9|10213.9|10220.3|10215.3|10218.7|10213.7|10
1653359700000|2022-05-24 02:35:00|10219|10214|10218.5|10213.5|10219.3|10214.3|10218|10213|16
1653360000000|2022-05-24 02:40:00|10218.3|10213.3|10216.6|10211.6|10218.3|10213.3|10216.3|10211.3|12
1653360300000|2022-05-24 02:45:00|10216.4|10211.4|10216.6|10211.6|10218.6|10213.6|10216.4|10211.4|24
1653360600000|2022-05-24 02:50:00|10216.5|10211.5|10216.9|10211.9|10217.4|10212.4|10216.3|10211.3|10
1653360900000|2022-05-24 02:55:00|10217.1|10212.1|10217.9|10212.9|10217.9|10212.9|10216.4|10211.4|8
1653361200000|2022-05-24 03:00:00|10218.3|10213.3|10215.1|10210.1|10218.3|10213.3|10215.1|10210.1|15
1653361500000|2022-05-24 03:05:00|10215.2|10210.2|10214.6|10209.6|10215.9|10210.9|10214.1|10209.1|23
1653361800000|2022-05-24 03:10:00|10214.7|10209.7|10213.1|10208.1|10214.9|10209.9|10212.6|10207.6|101
1653362100000|2022-05-24 03:15:00|10213|10208|10213.4|10208.4|10213.9|10208.9|10212.1|10207.1|12
1653362400000|2022-05-24 03:20:00|10213.5|10208.5|10215.5|10210.5|10215.5|10210.5|10213.3|10208.3|4
1653362700000|2022-05-24 03:25:00|10215.6|10210.6|10216.1|10211.1|10216.4|10211.4|10215|10210|4
1653363000000|2022-05-24 03:30:00|10216|10211|10214.3|10209.3|10216|10211|10213.8|10208.8|14
1653363300000|2022-05-24 03:35:00|10214.4|10209.4|10215.1|10210.1|10215.1|10210.1|10214.3|10209.3|4
1653363600000|2022-05-24 03:40:00|10215|10210|10213.5|10208.5|10215.1|10210.1|10213.3|10208.3|2
1653363900000|2022-05-24 03:45:00|10213.6|10208.6|10211.8|10206.8|10213.6|10208.6|10211.5|10206.5|90
1653364200000|2022-05-24 03:50:00|10212|10207|10212.1|10207.1|10212.8|10207.8|10211.5|10206.5|10
1653364500000|2022-05-24 03:55:00|10212.2|10207.2|10212.6|10207.6|10213|10208|10211.9|10206.9|4
1653364800000|2022-05-24 04:00:00|10212.5|10207.5|10211.8|10206.8|10213|10208|10211.5|10206.5|3
1653365100000|2022-05-24 04:05:00|10211.7|10206.7|10212.2|10207.2|10212.6|10207.6|10210.9|10205.9|6
1653365400000|2022-05-24 04:10:00|10212.3|10207.3|10212.6|10207.6|10213.6|10208.6|10212.2|10207.2|4
1653365700000|2022-05-24 04:15:00|10212.7|10207.7|10211.6|10206.6|10212.7|10207.7|10209.7|10204.7|18
1653366000000|2022-05-24 04:20:00|10211.8|10206.8|10213.3|10208.3|10213.8|10208.8|10211.7|10206.7|10
1653366300000|2022-05-24 04:25:00|10213.2|10208.2|10214.1|10209.1|10214.4|10209.4|10213.2|10208.2|10
1653366600000|2022-05-24 04:30:00|10214|10209|10212.6|10207.6|10214|10209|10212.6|10207.6|5
1653366900000|2022-05-24 04:35:00|10212.7|10207.7|10213.7|10208.7|10213.7|10208.7|10212.7|10207.7|10
1653367200000|2022-05-24 04:40:00|10213.6|10208.6|10212.4|10207.4|10214.2|10209.2|10212.4|10207.4|6
1653367500000|2022-05-24 04:45:00|10212.2|10207.2|10213.7|10208.7|10214.3|10209.3|10211.7|10206.7|13
1653367800000|2022-05-24 04:50:00|10213.8|10208.8|10214|10209|10215.8|10210.8|10213.4|10208.4|8
1653368100000|2022-05-24 04:55:00|10214.1|10209.1|10217.2|10212.2|10217.5|10212.5|10214.1|10209.1|17
1653368400000|2022-05-24 05:00:00|10216.9|10211.9|10215.4|10210.4|10216.9|10211.9|10215.2|10210.2|19
1653368700000|2022-05-24 05:05:00|10215.3|10210.3|10214.1|10209.1|10215.3|10210.3|10213.9|10208.9|12
1653369000000|2022-05-24 05:10:00|10214.2|10209.2|10215.5|10210.5|10215.5|10210.5|10213.4|10208.4|14
1653369300000|2022-05-24 05:15:00|10215.7|10210.7|10213.6|10208.6|10216.3|10211.3|10213.6|10208.6|11
1653369600000|2022-05-24 05:20:00|10213.7|10208.7|10214.4|10209.4|10214.5|10209.5|10212.7|10207.7|9
1653369900000|2022-05-24 05:25:00|10214.3|10209.3|10214.9|10209.9|10215.3|10210.3|10213.1|10208.1|23
1653370200000|2022-05-24 05:30:00|10215.3|10210.3|10214.1|10209.1|10215.6|10210.6|10213.1|10208.1|48
1653370500000|2022-05-24 05:35:00|10214|10209|10215.9|10210.9|10216.3|10211.3|10213.3|10208.3|39
1653370800000|2022-05-24 05:40:00|10216.2|10211.2|10217.2|10212.2|10217.2|10212.2|10215.6|10210.6|6
1653371100000|2022-05-24 05:45:00|10217.4|10212.4|10217.4|10212.4|10217.9|10212.9|10217|10212|5
1653371400000|2022-05-24 05:50:00|10217.6|10212.6|10213.4|10208.4|10218.3|10213.3|10213.4|10208.4|22
1653371700000|2022-05-24 05:55:00|10213.6|10208.6|10212.1|10207.1|10214.6|10209.6|10211.4|10206.4|21
1653372000000|2022-05-24 06:00:00|10211.9|10206.9|10214.1|10209.1|10214.1|10209.1|10210.5|10205.5|30
1653372300000|2022-05-24 06:05:00|10214|10209|10210.3|10205.3|10214|10209|10209.1|10204.1|62
1653372600000|2022-05-24 06:10:00|10210.1|10205.1|10210.9|10205.9|10211.1|10206.1|10209.4|10204.4|7
1653372900000|2022-05-24 06:15:00|10210.7|10205.7|10209.6|10204.6|10210.9|10205.9|10209.1|10204.1|22
1653373200000|2022-05-24 06:20:00|10209.9|10204.9|10211.1|10206.1|10211.9|10206.9|10208.8|10203.8|28
1653373500000|2022-05-24 06:25:00|10211.2|10206.2|10213.1|10208.1|10214.9|10209.9|10211.1|10206.1|14
1653373800000|2022-05-24 06:30:00|10213.2|10208.2|10212.4|10207.4|10213.4|10208.4|10209.7|10204.7|45
1653374100000|2022-05-24 06:35:00|10212.5|10207.5|10214.5|10209.5|10214.6|10209.6|10211.6|10206.6|25
1653374400000|2022-05-24 06:40:00|10214.7|10209.7|10209.9|10204.9|10214.7|10209.7|10209.9|10204.9|60
1653374700000|2022-05-24 06:45:00|10210|10205|10210.2|10205.2|10210.5|10205.5|10208.9|10203.9|35
1653375000000|2022-05-24 06:50:00|10210.4|10205.4|10196.3|10191.3|10210.4|10205.4|10195.9|10190.9|208
1653375300000|2022-05-24 06:55:00|10196.7|10191.7|10202.6|10197.6|10205|10200|10196.7|10191.7|108
1653375600000|2022-05-24 07:00:00|10202.2|10197.2|10179.1|10174.1|10202.2|10197.2|10178.1|10173.1|386
1653375900000|2022-05-24 07:05:00|10178.8|10173.8|10178.1|10173.1|10184.6|10179.6|10174.5|10169.5|399
1653376200000|2022-05-24 07:10:00|10177.9|10172.9|10172.6|10167.6|10178.6|10173.6|10172.4|10167.4|176
1653376500000|2022-05-24 07:15:00|10172.5|10167.5|10176.6|10171.6|10176.7|10171.7|10171.5|10166.5|125
1653376800000|2022-05-24 07:20:00|10176.7|10171.7|10171|10166|10177.6|10172.6|10165.7|10160.7|820
1653377100000|2022-05-24 07:25:00|10170.9|10165.9|10168.2|10163.2|10173.1|10168.1|10168.2|10163.2|100
1653377400000|2022-05-24 07:30:00|10168.8|10163.8|10172|10167|10174.1|10169.1|10164.7|10159.7|118
1653377700000|2022-05-24 07:35:00|10172.1|10167.1|10170.1|10165.1|10173.4|10168.4|10170|10165|65
1653378000000|2022-05-24 07:40:00|10170.5|10165.5|10165|10160|10172.5|10167.5|10164.5|10159.5|104
1653378300000|2022-05-24 07:45:00|10164.9|10159.9|10170.5|10165.5|10171.1|10166.1|10163.3|10158.3|49
1653378600000|2022-05-24 07:50:00|10170.7|10165.7|10169.5|10164.5|10171.8|10166.8|10166.5|10161.5|52
1653378900000|2022-05-24 07:55:00|10169.4|10164.4|10166|10161|10169.4|10164.4|10165.4|10160.4|69
1653379200000|2022-05-24 08:00:00|10166.1|10161.1|10167.9|10162.9|10169.4|10164.4|10162.9|10157.9|72
1653379500000|2022-05-24 08:05:00|10168|10163|10171.6|10166.6|10172.5|10167.5|10168|10163|206
1653379800000|2022-05-24 08:10:00|10171.7|10166.7|10173|10168|10174.6|10169.6|10170.3|10165.3|145
1653380100000|2022-05-24 08:15:00|10173.1|10168.1|10181.2|10176.2|10181.2|10176.2|10173|10168|257
1653380400000|2022-05-24 08:20:00|10181.3|10176.3|10178.5|10173.5|10182.4|10177.4|10175.7|10170.7|69
1653380700000|2022-05-24 08:25:00|10179.1|10174.1|10177.1|10172.1|10179.1|10174.1|10175.5|10170.5|42
1653381000000|2022-05-24 08:30:00|10177.3|10172.3|10182.1|10177.1|10187.9|10182.9|10177.3|10172.3|253
1653381300000|2022-05-24 08:35:00|10182.2|10177.2|10188.5|10183.5|10189.4|10184.4|10182.1|10177.1|88
1653381600000|2022-05-24 08:40:00|10188.7|10183.7|10192.5|10187.5|10193.9|10188.9|10188.4|10183.4|230
1653381900000|2022-05-24 08:45:00|10192.7|10187.7|10187.5|10182.5|10192.7|10187.7|10184.7|10179.7|184
1653382200000|2022-05-24 08:50:00|10187.6|10182.6|10192.7|10187.7|10193.7|10188.7|10187.6|10182.6|50
1653382500000|2022-05-24 08:55:00|10192.8|10187.8|10193.7|10188.7|10195|10190|10192.2|10187.2|71
1653382800000|2022-05-24 09:00:00|10193.5|10188.5|10194|10189|10194.3|10189.3|10190.5|10185.5|224
1653383100000|2022-05-24 09:05:00|10194.1|10189.1|10186.9|10181.9|10194.4|10189.4|10186.9|10181.9|64
1653383400000|2022-05-24 09:10:00|10187|10182|10186.3|10181.3|10187.7|10182.7|10185.4|10180.4|25
1653383700000|2022-05-24 09:15:00|10186.2|10181.2|10183.6|10178.6|10186.5|10181.5|10183.3|10178.3|142
1653384000000|2022-05-24 09:20:00|10183.8|10178.8|10182.9|10177.9|10184.3|10179.3|10181.8|10176.8|115
1653384300000|2022-05-24 09:25:00|10183.4|10178.4|10183.9|10178.9|10185.2|10180.2|10182.1|10177.1|52
1653384600000|2022-05-24 09:30:00|10184.2|10179.2|10188.9|10183.9|10190.2|10185.2|10183.8|10178.8|40
1653384900000|2022-05-24 09:35:00|10188.8|10183.8|10186.2|10181.2|10189.4|10184.4|10184.9|10179.9|15
1653385200000|2022-05-24 09:40:00|10186.3|10181.3|10189.7|10184.7|10190.5|10185.5|10186.2|10181.2|42
1653385500000|2022-05-24 09:45:00|10189.6|10184.6|10188.9|10183.9|10191.1|10186.1|10186.9|10181.9|30
1653385800000|2022-05-24 09:50:00|10189.2|10184.2|10190.6|10185.6|10191.8|10186.8|10188.5|10183.5|18
1653386100000|2022-05-24 09:55:00|10190.8|10185.8|10189.4|10184.4|10190.8|10185.8|10188.8|10183.8|16
1653386400000|2022-05-24 10:00:00|10189.3|10184.3|10187.9|10182.9|10190.3|10185.3|10187.8|10182.8|11
1653386700000|2022-05-24 10:05:00|10188.3|10183.3|10182.2|10177.2|10188.8|10183.8|10182.1|10177.1|397
1653387000000|2022-05-24 10:10:00|10182.3|10177.3|10182.9|10177.9|10183.8|10178.8|10181.8|10176.8|40
1653387300000|2022-05-24 10:15:00|10182.7|10177.7|10185.2|10180.2|10186|10181|10182.1|10177.1|22
1653387600000|2022-05-24 10:20:00|10184.8|10179.8|10183.7|10178.7|10187.1|10182.1|10183.2|10178.2|15
1653387900000|2022-05-24 10:25:00|10183.8|10178.8|10185.1|10180.1|10186.2|10181.2|10183.8|10178.8|14
1653388200000|2022-05-24 10:30:00|10185.3|10180.3|10188.5|10183.5|10188.7|10183.7|10184.7|10179.7|72
1653388500000|2022-05-24 10:35:00|10188.2|10183.2|10186|10181|10189.7|10184.7|10186|10181|33
1653388800000|2022-05-24 10:40:00|10185.8|10180.8|10187.2|10182.2|10187.2|10182.2|10184|10179|96
1653389100000|2022-05-24 10:45:00|10187.4|10182.4|10187.2|10182.2|10187.8|10182.8|10185.2|10180.2|17
1653389400000|2022-05-24 10:50:00|10187.3|10182.3|10189.8|10184.8|10191.7|10186.7|10187.3|10182.3|45
1653389700000|2022-05-24 10:55:00|10190|10185|10188.6|10183.6|10190.4|10185.4|10188.1|10183.1|28
1653390000000|2022-05-24 11:00:00|10188.5|10183.5|10189.7|10184.7|10190.1|10185.1|10187.5|10182.5|66
1653390300000|2022-05-24 11:05:00|10189.8|10184.8|10189.8|10184.8|10191.3|10186.3|10188.6|10183.6|25
1653390600000|2022-05-24 11:10:00|10190.1|10185.1|10192.1|10187.1|10192.1|10187.1|10190.1|10185.1|38
1653390900000|2022-05-24 11:15:00|10192.3|10187.3|10191.5|10186.5|10194.7|10189.7|10191.5|10186.5|54
1653391200000|2022-05-24 11:20:00|10191.6|10186.6|10190.9|10185.9|10192.3|10187.3|10190.1|10185.1|119
1653391500000|2022-05-24 11:25:00|10190.7|10185.7|10189.7|10184.7|10191.8|10186.8|10189.1|10184.1|137
1653391800000|2022-05-24 11:30:00|10189.8|10184.8|10189.5|10184.5|10190.6|10185.6|10187.7|10182.7|34
1653392100000|2022-05-24 11:35:00|10189.7|10184.7|10184.3|10179.3|10190.3|10185.3|10178.2|10173.2|411
1653392400000|2022-05-24 11:40:00|10184.2|10179.2|10186.1|10181.1|10188.3|10183.3|10183.9|10178.9|60
1653392700000|2022-05-24 11:45:00|10185.7|10180.7|10183.2|10178.2|10185.8|10180.8|10179.8|10174.8|42
1653393000000|2022-05-24 11:50:00|10183.1|10178.1|10185.2|10180.2|10187.8|10182.8|10182.7|10177.7|35
1653393300000|2022-05-24 11:55:00|10185.3|10180.3|10188.6|10183.6|10190.2|10185.2|10185.2|10180.2|44
1653393600000|2022-05-24 12:00:00|10188.5|10183.5|10182.4|10177.4|10188.6|10183.6|10181.8|10176.8|52
1653393900000|2022-05-24 12:05:00|10182.6|10177.6|10184.6|10179.6|10185.4|10180.4|10181.1|10176.1|106
1653394200000|2022-05-24 12:10:00|10184.4|10179.4|10182.1|10177.1|10187.1|10182.1|10179.7|10174.7|153
1653394500000|2022-05-24 12:15:00|10181.8|10176.8|10189.7|10184.7|10190.2|10185.2|10181.2|10176.2|87
1653394800000|2022-05-24 12:20:00|10189.8|10184.8|10193.2|10188.2|10193.9|10188.9|10189.6|10184.6|127
1653395100000|2022-05-24 12:25:00|10193.3|10188.3|10199.8|10194.8|10199.8|10194.8|10193.1|10188.1|173
1653395400000|2022-05-24 12:30:00|10199.7|10194.7|10198.2|10193.2|10200.2|10195.2|10197.1|10192.1|97
1653395700000|2022-05-24 12:35:00|10198.7|10193.7|10196.7|10191.7|10200.2|10195.2|10195.2|10190.2|83
1653396000000|2022-05-24 12:40:00|10196.6|10191.6|10197.1|10192.1|10198.6|10193.6|10196.2|10191.2|26
1653396300000|2022-05-24 12:45:00|10197.2|10192.2|10187.5|10182.5|10197.7|10192.7|10187.5|10182.5|138
1653396600000|2022-05-24 12:50:00|10187.3|10182.3|10184.7|10179.7|10187.4|10182.4|10182.1|10177.1|273
1653396900000|2022-05-24 12:55:00|10184.8|10179.8|10189.7|10184.7|10191.7|10186.7|10184.5|10179.5|74
1653397200000|2022-05-24 13:00:00|10190|10185|10189.3|10184.3|10192.2|10187.2|10188.8|10183.8|37
1653397500000|2022-05-24 13:05:00|10189.1|10184.1|10188.4|10183.4|10192.4|10187.4|10186.6|10181.6|48
1653397800000|2022-05-24 13:10:00|10188.5|10183.5|10186.5|10181.5|10190|10185|10184.8|10179.8|55
1653398100000|2022-05-24 13:15:00|10186.4|10181.4|10187.6|10182.6|10189.6|10184.6|10186.3|10181.3|38
1653398400000|2022-05-24 13:20:00|10187.8|10182.8|10186.4|10181.4|10187.9|10182.9|10184.9|10179.9|75
1653398700000|2022-05-24 13:25:00|10186.6|10181.6|10190.1|10185.1|10192.6|10187.6|10186.6|10181.6|334
1653399000000|2022-05-24 13:30:00|10190|10185|10182.7|10177.7|10190.1|10185.1|10180.5|10175.5|646
1653399300000|2022-05-24 13:35:00|10182.9|10177.9|10185|10180|10187.6|10182.6|10176.6|10171.6|260
1653399600000|2022-05-24 13:40:00|10185.2|10180.2|10180.2|10175.2|10187.1|10182.1|10178.5|10173.5|187
1653399900000|2022-05-24 13:45:00|10185.1|10180.1|10163.2|10158.2|10187.2|10182.2|10161.8|10156.8|570
1653400200000|2022-05-24 13:50:00|10163|10158|10161.9|10156.9|10164.7|10159.7|10157.8|10152.8|493
1653400500000|2022-05-24 13:55:00|10162.3|10157.3|10166.4|10161.4|10166.8|10161.8|10161.4|10156.4|189
1653400800000|2022-05-24 14:00:00|10166.3|10161.3|10157.5|10152.5|10167.1|10162.1|10154.7|10149.7|175
1653401100000|2022-05-24 14:05:00|10157.6|10152.6|10168.9|10163.9|10168.9|10163.9|10156.5|10151.5|185
1653401400000|2022-05-24 14:10:00|10169|10164|10170.6|10165.6|10173.2|10168.2|10167.7|10162.7|140
1653401700000|2022-05-24 14:15:00|10170.7|10165.7|10174.7|10169.7|10177.2|10172.2|10170.7|10165.7|143
1653402000000|2022-05-24 14:20:00|10174.8|10169.8|10167.2|10162.2|10175.7|10170.7|10163.9|10158.9|309
1653402300000|2022-05-24 14:25:00|10166.8|10161.8|10162.2|10157.2|10170.2|10165.2|10161.2|10156.2|207
1653402600000|2022-05-24 14:30:00|10162.1|10157.1|10159.9|10154.9|10163.9|10158.9|10157.5|10152.5|286
1653402900000|2022-05-24 14:35:00|10160|10155|10164.4|10159.4|10166.3|10161.3|10159.5|10154.5|80
1653403200000|2022-05-24 14:40:00|10164.5|10159.5|10168|10163|10171.9|10166.9|10164.2|10159.2|79
1653403500000|2022-05-24 14:45:00|10168.1|10163.1|10174.4|10169.4|10175.9|10170.9|10165.4|10160.4|370
1653403800000|2022-05-24 14:50:00|10174.1|10169.1|10173.5|10168.5|10175.9|10170.9|10169.4|10164.4|165
1653404100000|2022-05-24 14:55:00|10173.4|10168.4|10171.9|10166.9|10175.7|10170.7|10171.1|10166.1|178
1653404400000|2022-05-24 15:00:00|10172.3|10167.3|10171.9|10166.9|10173|10168|10169.7|10164.7|135
1653404700000|2022-05-24 15:05:00|10172|10167|10172.4|10167.4|10174.5|10169.5|10171.9|10166.9|29
1653405000000|2022-05-24 15:10:00|10172.6|10167.6|10173.7|10168.7|10177.5|10172.5|10172.1|10167.1|50
1653405300000|2022-05-24 15:15:00|10173.5|10168.5|10174.7|10169.7|10176|10171|10170.9|10165.9|31
1653405600000|2022-05-24 15:20:00|10174.6|10169.6|10173.1|10168.1|10176.8|10171.8|10171.4|10166.4|38
1653405900000|2022-05-24 15:25:00|10172.9|10167.9|10169.7|10164.7|10173.6|10168.6|10168.7|10163.7|75
1653406200000|2022-05-24 15:30:00|10169.6|10164.6|10167.7|10162.7|10172|10167|10167.6|10162.6|39
1653406500000|2022-05-24 15:35:00|10167.6|10162.6|10169.2|10164.2|10170.8|10165.8|10166.9|10161.9|45
1653406800000|2022-05-24 15:40:00|10169.4|10164.4|10168.5|10163.5|10171.2|10166.2|10168.2|10163.2|275
1653407100000|2022-05-24 15:45:00|10168.4|10163.4|10165.6|10160.6|10170.6|10165.6|10163.7|10158.7|188
1653407400000|2022-05-24 15:50:00|10165.2|10160.2|10163.2|10158.2|10165.6|10160.6|10162.9|10157.9|64
1653407700000|2022-05-24 15:55:00|10163.1|10158.1|10159.7|10154.7|10163.4|10158.4|10159.2|10154.2|79
1653408000000|2022-05-24 16:00:00|10159.8|10154.8|10159.4|10154.4|10161.6|10156.6|10158.7|10153.7|95
1653408300000|2022-05-24 16:05:00|10159.2|10154.2|10158.6|10153.6|10159.5|10154.5|10158.1|10153.1|119
1653408600000|2022-05-24 16:10:00|10158.7|10153.7|10154.7|10149.7|10158.7|10153.7|10154.6|10149.6|54
1653408900000|2022-05-24 16:15:00|10154.8|10149.8|10155.6|10150.6|10158.6|10153.6|10154.1|10149.1|83
1653409200000|2022-05-24 16:20:00|10155.5|10150.5|10158|10153|10160.5|10155.5|10155.5|10150.5|42
1653409500000|2022-05-24 16:25:00|10158.1|10153.1|10158.4|10153.4|10158.4|10153.4|10154.5|10149.5|106
1653409800000|2022-05-24 16:30:00|10158.3|10153.3|10160.6|10155.6|10160.8|10155.8|10157.2|10152.2|154
1653410100000|2022-05-24 16:35:00|10160.4|10155.4|10161.1|10156.1|10161.8|10156.8|10159.5|10154.5|53
1653410400000|2022-05-24 16:40:00|10161|10156|10161.1|10156.1|10162.6|10157.6|10160.1|10155.1|27
1653410700000|2022-05-24 16:45:00|10161.5|10156.5|10161.1|10156.1|10163.1|10158.1|10160.8|10155.8|56
1653411000000|2022-05-24 16:50:00|10161|10156|10163.4|10158.4|10163.8|10158.8|10160.1|10155.1|23
1653411300000|2022-05-24 16:55:00|10163.8|10158.8|10162.6|10157.6|10164.8|10159.8|10161.6|10156.6|82
1653411600000|2022-05-24 17:00:00|10162.7|10157.7|10166.3|10161.3|10166.3|10161.3|10161.3|10156.3|53
1653411900000|2022-05-24 17:05:00|10165.9|10160.9|10162.6|10157.6|10166.3|10161.3|10162.3|10157.3|38
1653412200000|2022-05-24 17:10:00|10162.4|10157.4|10160.9|10155.9|10164.8|10159.8|10160.8|10155.8|33
1653412500000|2022-05-24 17:15:00|10160.8|10155.8|10159.3|10154.3|10161.8|10156.8|10158.3|10153.3|26
1653412800000|2022-05-24 17:20:00|10158.8|10153.8|10162.8|10157.8|10163.3|10158.3|10158.8|10153.8|59
1653413100000|2022-05-24 17:25:00|10163.3|10158.3|10161.4|10156.4|10164.3|10159.3|10161|10156|22
1653413400000|2022-05-24 17:30:00|10161.8|10156.8|10162.5|10157.5|10163.8|10158.8|10161.5|10156.5|29
1653413700000|2022-05-24 17:35:00|10162.3|10157.3|10161|10156|10162.8|10157.8|10160.1|10155.1|25
1653414000000|2022-05-24 17:40:00|10160.8|10155.8|10162|10157|10162.3|10157.3|10158.1|10153.1|115
1653414300000|2022-05-24 17:45:00|10162.1|10157.1|10164.2|10159.2|10165.1|10160.1|10161.5|10156.5|100
1653414600000|2022-05-24 17:50:00|10164.6|10159.6|10166.1|10161.1|10166.6|10161.6|10164.1|10159.1|374
1653414900000|2022-05-24 17:55:00|10166.3|10161.3|10164|10159|10166.8|10161.8|10163|10158|21
1653415200000|2022-05-24 18:00:00|10163.8|10158.8|10167.1|10162.1|10167.3|10162.3|10163.8|10158.8|32
1653415500000|2022-05-24 18:05:00|10167.3|10162.3|10166.5|10161.5|10169|10164|10166.4|10161.4|36
1653415800000|2022-05-24 18:10:00|10166.4|10161.4|10165.5|10160.5|10166.5|10161.5|10162.4|10157.4|32
1653416100000|2022-05-24 18:15:00|10165.4|10160.4|10169.8|10164.8|10169.9|10164.9|10164.6|10159.6|200
1653416400000|2022-05-24 18:20:00|10169.9|10164.9|10165.4|10160.4|10171|10166|10165.4|10160.4|190
1653416700000|2022-05-24 18:25:00|10165.5|10160.5|10167.8|10162.8|10168.2|10163.2|10164.7|10159.7|47
1653417000000|2022-05-24 18:30:00|10168.1|10163.1|10167.2|10162.2|10169.7|10164.7|10167|10162|97
1653417300000|2022-05-24 18:35:00|10167|10162|10169.2|10164.2|10169.2|10164.2|10166.8|10161.8|32
1653417600000|2022-05-24 18:40:00|10169.1|10164.1|10170.9|10165.9|10172.2|10167.2|10168.9|10163.9|45
1653417900000|2022-05-24 18:45:00|10171.1|10166.1|10171.3|10166.3|10171.8|10166.8|10170.2|10165.2|32
1653418200000|2022-05-24 18:50:00|10171.2|10166.2|10172.9|10167.9|10172.9|10167.9|10171.2|10166.2|55
1653418500000|2022-05-24 18:55:00|10172.8|10167.8|10172.7|10167.7|10174.1|10169.1|10171.2|10166.2|161
1653418800000|2022-05-24 19:00:00|10172.8|10167.8|10170.2|10165.2|10172.8|10167.8|10170|10165|62
1653419100000|2022-05-24 19:05:00|10170.1|10165.1|10165.7|10160.7|10170.2|10165.2|10165.7|10160.7|21
1653419400000|2022-05-24 19:10:00|10165.2|10160.2|10165.2|10160.2|10165.8|10160.8|10164.2|10159.2|33
1653419700000|2022-05-24 19:15:00|10165.3|10160.3|10164.6|10159.6|10165.7|10160.7|10163.6|10158.6|129
1653420000000|2022-05-24 19:20:00|10164.2|10159.2|10162.2|10157.2|10165.7|10160.7|10161.8|10156.8|111
1653420300000|2022-05-24 19:25:00|10162|10157|10166.2|10161.2|10166.3|10161.3|10162|10157|16
1653420600000|2022-05-24 19:30:00|10165.9|10160.9|10165.2|10160.2|10165.9|10160.9|10164.7|10159.7|25
1653420900000|2022-05-24 19:35:00|10165.1|10160.1|10161.2|10156.2|10165.1|10160.1|10160.2|10155.2|63
1653421200000|2022-05-24 19:40:00|10161.1|10156.1|10163.2|10158.2|10163.3|10158.3|10160.7|10155.7|26
1653421500000|2022-05-24 19:45:00|10163.3|10158.3|10160.8|10155.8|10163.3|10158.3|10159.5|10154.5|9
1653421800000|2022-05-24 19:50:00|10160.7|10155.7|10163.2|10158.2|10163.7|10158.7|10160.7|10155.7|22
1653422100000|2022-05-24 19:55:00|10163.3|10158.3|10166.1|10161.1|10166.1|10161.1|10163.2|10158.2|37
1653422400000|2022-05-24 20:00:00|10165.6|10160.6|10163.7|10158.7|10165.6|10160.6|10163.6|10158.6|46
1653422700000|2022-05-24 20:05:00|10163.6|10158.6|10163.6|10158.6|10164.7|10159.7|10163.6|10158.6|4
1653423000000|2022-05-24 20:10:00|10163.7|10158.7|10164.1|10159.1|10164.2|10159.2|10163.6|10158.6|28
1653423300000|2022-05-24 20:15:00|10163.6|10158.6|10163.6|10158.6|10164.2|10159.2|10163.6|10158.6|21
1653423600000|2022-05-24 20:20:00|10163.7|10158.7|10163.1|10158.1|10164.4|10159.4|10163.1|10158.1|3
1653423900000|2022-05-24 20:25:00|10163|10158|10162.2|10157.2|10163.1|10158.1|10162.1|10157.1|1
1653424200000|2022-05-24 20:30:00|10162.4|10157.4|10161.6|10156.6|10162.4|10157.4|10161.6|10156.6|7
1653424500000|2022-05-24 20:35:00|10161.2|10156.2|10161.6|10156.6|10161.6|10156.6|10160.6|10155.6|24
1653424800000|2022-05-24 20:40:00|10161.8|10156.8|10162.9|10157.9|10162.9|10157.9|10161.8|10156.8|7
1653425100000|2022-05-24 20:45:00|10163.1|10158.1|10163.6|10158.6|10164|10159|10162.9|10157.9|16
1653425400000|2022-05-24 20:50:00|10163.7|10158.7|10163.1|10158.1|10163.9|10158.9|10163.1|10158.1|6
1653425700000|2022-05-24 20:55:00|10162.9|10157.9|10166.8|10157.8|10166.8|10159.6|10161.8|10156.8|16
1653436800000|2022-05-25 00:00:00|10163.2|10158.2|10163.1|10158.1|10164|10159|10161|10156|91
1653437100000|2022-05-25 00:05:00|10163.2|10158.2|10166.1|10161.1|10166.6|10161.6|10163.2|10158.2|22
1653437400000|2022-05-25 00:10:00|10166.2|10161.2|10168.6|10163.6|10169.2|10164.2|10165.8|10160.8|16
1653437700000|2022-05-25 00:15:00|10168.7|10163.7|10168.8|10163.8|10169.2|10164.2|10167.2|10162.2|4
1653438000000|2022-05-25 00:20:00|10168.9|10163.9|10169.9|10164.9|10169.9|10164.9|10167.9|10162.9|18
1653438300000|2022-05-25 00:25:00|10170.1|10165.1|10171.2|10166.2|10172.1|10167.1|10169.3|10164.3|18
1653438600000|2022-05-25 00:30:00|10170.9|10165.9|10172.4|10167.4|10173.2|10168.2|10170.7|10165.7|57
1653438900000|2022-05-25 00:35:00|10172.2|10167.2|10173.4|10168.4|10174.9|10169.9|10172.1|10167.1|181
1653439200000|2022-05-25 00:40:00|10173.5|10168.5|10172.1|10167.1|10174.9|10169.9|10172.1|10167.1|15
1653439500000|2022-05-25 00:45:00|10172|10167|10172.9|10167.9|10173.3|10168.3|10169.8|10164.8|8
1653439800000|2022-05-25 00:50:00|10173.1|10168.1|10175.9|10170.9|10176.9|10171.9|10172.5|10167.5|127
1653440100000|2022-05-25 00:55:00|10175.6|10170.6|10173.9|10168.9|10175.9|10170.9|10173.9|10168.9|8
1653440400000|2022-05-25 01:00:00|10173.3|10168.3|10174|10169|10175.5|10170.5|10172.6|10167.6|45
1653440700000|2022-05-25 01:05:00|10174.2|10169.2|10179.6|10174.6|10180.5|10175.5|10173.7|10168.7|20
1653441000000|2022-05-25 01:10:00|10179.4|10174.4|10179|10174|10180.2|10175.2|10178.5|10173.5|11
1653441300000|2022-05-25 01:15:00|10179.2|10174.2|10176.7|10171.7|10179.4|10174.4|10176.6|10171.6|7
1653441600000|2022-05-25 01:20:00|10176.9|10171.9|10178.7|10173.7|10180.7|10175.7|10176.9|10171.9|53
1653441900000|2022-05-25 01:25:00|10179.1|10174.1|10179.7|10174.7|10180.6|10175.6|10178.4|10173.4|4
1653442200000|2022-05-25 01:30:00|10179.8|10174.8|10177.5|10172.5|10179.8|10174.8|10177.3|10172.3|18
1653442500000|2022-05-25 01:35:00|10177.3|10172.3|10177.5|10172.5|10178.3|10173.3|10176.5|10171.5|35
1653442800000|2022-05-25 01:40:00|10177.6|10172.6|10178.1|10173.1|10179.3|10174.3|10177.5|10172.5|3
1653443100000|2022-05-25 01:45:00|10178.3|10173.3|10177.2|10172.2|10178.6|10173.6|10177.1|10172.1|5
1653443400000|2022-05-25 01:50:00|10177.4|10172.4|10180.1|10175.1|10180.5|10175.5|10177.1|10172.1|7
1653443700000|2022-05-25 01:55:00|10180|10175|10181.7|10176.7|10182.5|10177.5|10179.5|10174.5|25
1653444000000|2022-05-25 02:00:00|10181.6|10176.6|10174|10169|10181.6|10176.6|10174|10169|127
1653444300000|2022-05-25 02:05:00|10174.2|10169.2|10174.8|10169.8|10174.8|10169.8|10172.1|10167.1|44
1653444600000|2022-05-25 02:10:00|10175.2|10170.2|10176.7|10171.7|10176.8|10171.8|10173.8|10168.8|13
1653444900000|2022-05-25 02:15:00|10176.8|10171.8|10179.1|10174.1|10179.2|10174.2|10176.7|10171.7|34
1653445200000|2022-05-25 02:20:00|10178.9|10173.9|10180.7|10175.7|10180.7|10175.7|10178.6|10173.6|17
1653445500000|2022-05-25 02:25:00|10180.9|10175.9|10181.6|10176.6|10182.3|10177.3|10180.2|10175.2|16
1653445800000|2022-05-25 02:30:00|10181.5|10176.5|10185.8|10180.8|10186|10181|10181.5|10176.5|43
1653446100000|2022-05-25 02:35:00|10185.7|10180.7|10186.3|10181.3|10187.8|10182.8|10185.7|10180.7|50
1653446400000|2022-05-25 02:40:00|10186.5|10181.5|10187|10182|10187.6|10182.6|10185|10180|35
1653446700000|2022-05-25 02:45:00|10186.8|10181.8|10187.8|10182.8|10187.8|10182.8|10186.3|10181.3|18
1653447000000|2022-05-25 02:50:00|10187.7|10182.7|10186.6|10181.6|10187.7|10182.7|10186.1|10181.1|5
1653447300000|2022-05-25 02:55:00|10186.7|10181.7|10185|10180|10187.5|10182.5|10184.5|10179.5|17
1653447600000|2022-05-25 03:00:00|10184.8|10179.8|10185.5|10180.5|10188.3|10183.3|10183.5|10178.5|44
1653447900000|2022-05-25 03:05:00|10185.4|10180.4|10186.4|10181.4|10187.7|10182.7|10184.8|10179.8|22
1653448200000|2022-05-25 03:10:00|10186.3|10181.3|10184.9|10179.9|10186.7|10181.7|10184.6|10179.6|8
1653448500000|2022-05-25 03:15:00|10184.8|10179.8|10185.7|10180.7|10185.8|10180.8|10184.4|10179.4|19
1653448800000|2022-05-25 03:20:00|10185.6|10180.6|10183.6|10178.6|10185.7|10180.7|10183.6|10178.6|6
1653449100000|2022-05-25 03:25:00|10183.7|10178.7|10182.4|10177.4|10183.7|10178.7|10181.8|10176.8|6
1653449400000|2022-05-25 03:30:00|10182.3|10177.3|10182|10177|10182.6|10177.6|10181.5|10176.5|16
1653449700000|2022-05-25 03:35:00|10182.1|10177.1|10180.3|10175.3|10183|10178|10180|10175|15
1653450000000|2022-05-25 03:40:00|10180.6|10175.6|10178.9|10173.9|10181|10176|10178.9|10173.9|19
1653450300000|2022-05-25 03:45:00|10178.7|10173.7|10178.6|10173.6|10179.1|10174.1|10178.3|10173.3|7
1653450600000|2022-05-25 03:50:00|10178.7|10173.7|10178.2|10173.2|10179.1|10174.1|10178.1|10173.1|3
1653450900000|2022-05-25 03:55:00|10178.1|10173.1|10179.1|10174.1|10179.9|10174.9|10178.1|10173.1|17
1653451200000|2022-05-25 04:00:00|10179.2|10174.2|10179.8|10174.8|10180.5|10175.5|10179.2|10174.2|5
1653451500000|2022-05-25 04:05:00|10179.9|10174.9|10180|10175|10180.2|10175.2|10179.3|10174.3|7
1653451800000|2022-05-25 04:10:00|10180.1|10175.1|10183.5|10178.5|10183.5|10178.5|10180.1|10175.1|6
1653452100000|2022-05-25 04:15:00|10183.4|10178.4|10181.9|10176.9|10183.5|10178.5|10181.9|10176.9|7
1653452400000|2022-05-25 04:20:00|10182|10177|10180.5|10175.5|10182|10177|10179.7|10174.7|6
1653452700000|2022-05-25 04:25:00|10180.6|10175.6|10180|10175|10181.1|10176.1|10179.4|10174.4|6
1653453000000|2022-05-25 04:30:00|10179.9|10174.9|10180.1|10175.1|10181.7|10176.7|10179.5|10174.5|14
1653453300000|2022-05-25 04:35:00|10180.2|10175.2|10180.8|10175.8|10181.7|10176.7|10180.2|10175.2|5
1653453600000|2022-05-25 04:40:00|10180.9|10175.9|10180.1|10175.1|10181.5|10176.5|10179.8|10174.8|5
1653453900000|2022-05-25 04:45:00|10180.2|10175.2|10181.3|10176.3|10181.6|10176.6|10179.7|10174.7|4
1653454200000|2022-05-25 04:50:00|10181.2|10176.2|10181.5|10176.5|10181.5|10176.5|10180.1|10175.1|2
1653454500000|2022-05-25 04:55:00|10181.4|10176.4|10182.7|10177.7|10183|10178|10181|10176|2
1653454800000|2022-05-25 05:00:00|10182.8|10177.8|10182.7|10177.7|10183.2|10178.2|10182|10177|12
1653455100000|2022-05-25 05:05:00|10182.8|10177.8|10183|10178|10183.3|10178.3|10182.7|10177.7|3
1653455400000|2022-05-25 05:10:00|10183.1|10178.1|10182.8|10177.8|10183.5|10178.5|10182.4|10177.4|10
1653455700000|2022-05-25 05:15:00|10183|10178|10181.5|10176.5|10183.8|10178.8|10181.4|10176.4|15
1653456000000|2022-05-25 05:20:00|10181.7|10176.7|10182.5|10177.5|10182.5|10177.5|10181.4|10176.4|2
1653456300000|2022-05-25 05:25:00|10182.6|10177.6|10183.1|10178.1|10183.4|10178.4|10182.5|10177.5|4
1653456600000|2022-05-25 05:30:00|10183.5|10178.5|10182|10177|10185|10180|10182|10177|7
1653456900000|2022-05-25 05:35:00|10182.2|10177.2|10186|10181|10186.1|10181.1|10182.2|10177.2|12
1653457200000|2022-05-25 05:40:00|10186.1|10181.1|10186.5|10181.5|10187.3|10182.3|10186.1|10181.1|9
1653457500000|2022-05-25 05:45:00|10186.6|10181.6|10185|10180|10187.1|10182.1|10184.4|10179.4|12
1653457800000|2022-05-25 05:50:00|10184.9|10179.9|10183.5|10178.5|10185.1|10180.1|10183.2|10178.2|5
1653458100000|2022-05-25 05:55:00|10183.6|10178.6|10183.2|10178.2|10185.1|10180.1|10182.7|10177.7|97
1653458400000|2022-05-25 06:00:00|10183.3|10178.3|10186.5|10181.5|10186.8|10181.8|10183.3|10178.3|57
1653458700000|2022-05-25 06:05:00|10186.4|10181.4|10186.8|10181.8|10190.7|10185.7|10186.2|10181.2|41
1653459000000|2022-05-25 06:10:00|10186.6|10181.6|10188.8|10183.8|10189|10184|10185.8|10180.8|28
1653459300000|2022-05-25 06:15:00|10188.7|10183.7|10187.1|10182.1|10189.6|10184.6|10186.6|10181.6|46
1653459600000|2022-05-25 06:20:00|10187.2|10182.2|10190.1|10185.1|10191.6|10186.6|10186.8|10181.8|19
1653459900000|2022-05-25 06:25:00|10190|10185|10190.5|10185.5|10193.6|10188.6|10189.7|10184.7|34
1653460200000|2022-05-25 06:30:00|10190.6|10185.6|10189.8|10184.8|10192.5|10187.5|10189.5|10184.5|13
1653460500000|2022-05-25 06:35:00|10189.9|10184.9|10186|10181|10191.5|10186.5|10185.4|10180.4|35
1653460800000|2022-05-25 06:40:00|10186.1|10181.1|10188.9|10183.9|10189.4|10184.4|10184.9|10179.9|13
1653461100000|2022-05-25 06:45:00|10189|10184|10186.2|10181.2|10189.7|10184.7|10186.2|10181.2|22
1653461400000|2022-05-25 06:50:00|10186.4|10181.4|10183.8|10178.8|10186.4|10181.4|10181.5|10176.5|43
1653461700000|2022-05-25 06:55:00|10184|10179|10187.9|10182.9|10188.4|10183.4|10183.6|10178.6|53
1653462000000|2022-05-25 07:00:00|10188|10183|10195.3|10190.3|10197.7|10192.7|10186.7|10181.7|121
1653462300000|2022-05-25 07:05:00|10195.8|10190.8|10196.5|10191.5|10198.6|10193.6|10194.8|10189.8|65
1653462600000|2022-05-25 07:10:00|10196.6|10191.6|10195.5|10190.5|10199|10194|10194.5|10189.5|52
1653462900000|2022-05-25 07:15:00|10195.4|10190.4|10200.7|10195.7|10200.8|10195.8|10194.5|10189.5|65
1653463200000|2022-05-25 07:20:00|10200.6|10195.6|10196.6|10191.6|10201.1|10196.1|10196.5|10191.5|41
1653463500000|2022-05-25 07:25:00|10196.5|10191.5|10196.1|10191.1|10196.6|10191.6|10193.5|10188.5|44
1653463800000|2022-05-25 07:30:00|10196|10191|10198|10193|10200.1|10195.1|10195.1|10190.1|44
1653464100000|2022-05-25 07:35:00|10197.7|10192.7|10195.1|10190.1|10199.7|10194.7|10194|10189|51
1653464400000|2022-05-25 07:40:00|10195.6|10190.6|10194|10189|10196.1|10191.1|10193.1|10188.1|71
1653464700000|2022-05-25 07:45:00|10193.8|10188.8|10192.7|10187.7|10195.2|10190.2|10191.2|10186.2|105
1653465000000|2022-05-25 07:50:00|10192.9|10187.9|10198.3|10193.3|10198.3|10193.3|10192.9|10187.9|29
1653465300000|2022-05-25 07:55:00|10198.7|10193.7|10199.6|10194.6|10200.3|10195.3|10198.7|10193.7|47
1653465600000|2022-05-25 08:00:00|10199.5|10194.5|10205.7|10200.7|10206.4|10201.4|10196.7|10191.7|145
1653465900000|2022-05-25 08:05:00|10205.6|10200.6|10204.6|10199.6|10206.7|10201.7|10202.8|10197.8|90
1653466200000|2022-05-25 08:10:00|10204.7|10199.7|10208.4|10203.4|10209.4|10204.4|10204.4|10199.4|59
1653466500000|2022-05-25 08:15:00|10208.6|10203.6|10204.3|10199.3|10209.4|10204.4|10202.8|10197.8|21
1653466800000|2022-05-25 08:20:00|10204.4|10199.4|10208.2|10203.2|10209.8|10204.8|10202.6|10197.6|47
1653467100000|2022-05-25 08:25:00|10208.1|10203.1|10208.7|10203.7|10211.2|10206.2|10207.6|10202.6|26
1653467400000|2022-05-25 08:30:00|10208.8|10203.8|10206.6|10201.6|10209.7|10204.7|10204.2|10199.2|33
1653467700000|2022-05-25 08:35:00|10206.8|10201.8|10205.8|10200.8|10208.2|10203.2|10204|10199|26
1653468000000|2022-05-25 08:40:00|10205.7|10200.7|10206.8|10201.8|10207.7|10202.7|10205.7|10200.7|49
1653468300000|2022-05-25 08:45:00|10206.7|10201.7|10209.7|10204.7|10210.3|10205.3|10206.7|10201.7|42
1653468600000|2022-05-25 08:50:00|10209.5|10204.5|10205.5|10200.5|10209.5|10204.5|10205.3|10200.3|36
1653468900000|2022-05-25 08:55:00|10205.6|10200.6|10210.8|10205.8|10212.2|10207.2|10204.7|10199.7|40
1653469200000|2022-05-25 09:00:00|10211|10206|10213.2|10208.2|10214.3|10209.3|10210.8|10205.8|46
1653469500000|2022-05-25 09:05:00|10213.3|10208.3|10213.5|10208.5|10215.3|10210.3|10212.6|10207.6|46
1653469800000|2022-05-25 09:10:00|10213.6|10208.6|10217.2|10212.2|10218.2|10213.2|10213.5|10208.5|73
1653470100000|2022-05-25 09:15:00|10217.3|10212.3|10215.1|10210.1|10219|10214|10215.1|10210.1|45
1653470400000|2022-05-25 09:20:00|10214.7|10209.7|10210.2|10205.2|10214.7|10209.7|10209.2|10204.2|52
1653470700000|2022-05-25 09:25:00|10210.3|10205.3|10213.1|10208.1|10213.2|10208.2|10210.2|10205.2|23
1653471000000|2022-05-25 09:30:00|10213.2|10208.2|10208.7|10203.7|10215.2|10210.2|10208.7|10203.7|38
1653471300000|2022-05-25 09:35:00|10209|10204|10210.7|10205.7|10210.8|10205.8|10208.7|10203.7|16
1653471600000|2022-05-25 09:40:00|10210.6|10205.6|10213|10208|10213.7|10208.7|10210.3|10205.3|26
1653471900000|2022-05-25 09:45:00|10213.1|10208.1|10210.2|10205.2|10213.5|10208.5|10210.2|10205.2|21
1653472200000|2022-05-25 09:50:00|10210.3|10205.3|10209.8|10204.8|10212.8|10207.8|10209.1|10204.1|25
1653472500000|2022-05-25 09:55:00|10209.7|10204.7|10211.7|10206.7|10214.2|10209.2|10208.7|10203.7|40
1653472800000|2022-05-25 10:00:00|10211.9|10206.9|10211.2|10206.2|10212.7|10207.7|10209.2|10204.2|30
1653473100000|2022-05-25 10:05:00|10211.3|10206.3|10216.1|10211.1|10216.7|10211.7|10210.7|10205.7|41
1653473400000|2022-05-25 10:10:00|10216.4|10211.4|10212.8|10207.8|10217.9|10212.9|10211.6|10206.6|54
1653473700000|2022-05-25 10:15:00|10213.3|10208.3|10213.6|10208.6|10216.1|10211.1|10212.9|10207.9|154
1653474000000|2022-05-25 10:20:00|10213.3|10208.3|10214.4|10209.4|10214.6|10209.6|10211.8|10206.8|29
1653474300000|2022-05-25 10:25:00|10214.6|10209.6|10215.1|10210.1|10216.6|10211.6|10214|10209|7
1653474600000|2022-05-25 10:30:00|10215|10210|10221.5|10216.5|10221.7|10216.7|10214.7|10209.7|44
1653474900000|2022-05-25 10:35:00|10221.3|10216.3|10219.5|10214.5|10221.3|10216.3|10218.6|10213.6|11
1653475200000|2022-05-25 10:40:00|10219.4|10214.4|10220.1|10215.1|10220.1|10215.1|10216.5|10211.5|18
1653475500000|2022-05-25 10:45:00|10220.5|10215.5|10224.2|10219.2|10226.3|10221.3|10220.5|10215.5|52
1653475800000|2022-05-25 10:50:00|10224|10219|10221|10216|10224.1|10219.1|10221|10216|40
1653476100000|2022-05-25 10:55:00|10220.8|10215.8|10221.2|10216.2|10221.2|10216.2|10219.3|10214.3|51
1653476400000|2022-05-25 11:00:00|10221.4|10216.4|10220.7|10215.7|10224.2|10219.2|10219.6|10214.6|46
1653476700000|2022-05-25 11:05:00|10220.6|10215.6|10220.7|10215.7|10221.8|10216.8|10218.7|10213.7|57
1653477000000|2022-05-25 11:10:00|10220.6|10215.6|10217.8|10212.8|10220.7|10215.7|10217.2|10212.2|17
1653477300000|2022-05-25 11:15:00|10217.7|10212.7|10216.7|10211.7|10221.4|10216.4|10216.1|10211.1|55
1653477600000|2022-05-25 11:20:00|10216.6|10211.6|10219.4|10214.4|10219.4|10214.4|10216.6|10211.6|56
1653477900000|2022-05-25 11:25:00|10219.6|10214.6|10222.8|10217.8|10223.8|10218.8|10218.7|10213.7|73
1653478200000|2022-05-25 11:30:00|10222.7|10217.7|10224.2|10219.2|10224.8|10219.8|10213.7|10208.7|355
1653478500000|2022-05-25 11:35:00|10224.1|10219.1|10221.2|10216.2|10227.2|10222.2|10218.5|10213.5|74
1653478800000|2022-05-25 11:40:00|10221.3|10216.3|10221.8|10216.8|10222.8|10217.8|10219.8|10214.8|19
1653479100000|2022-05-25 11:45:00|10221.9|10216.9|10219.3|10214.3|10226.2|10221.2|10218.7|10213.7|44
1653479400000|2022-05-25 11:50:00|10219.8|10214.8|10221.8|10216.8|10222.8|10217.8|10218.7|10213.7|45
1653479700000|2022-05-25 11:55:00|10221.9|10216.9|10222.2|10217.2|10224.7|10219.7|10221.2|10216.2|60
1653480000000|2022-05-25 12:00:00|10222.3|10217.3|10226.8|10221.8|10227.8|10222.8|10222.2|10217.2|102
1653480300000|2022-05-25 12:05:00|10226.9|10221.9|10219.8|10214.8|10227.9|10222.9|10219.8|10214.8|213
1653480600000|2022-05-25 12:10:00|10219.9|10214.9|10226.2|10221.2|10226.5|10221.5|10219.2|10214.2|126
1653480900000|2022-05-25 12:15:00|10225.9|10220.9|10231|10226|10231.3|10226.3|10225.9|10220.9|206
1653481200000|2022-05-25 12:20:00|10230.5|10225.5|10229.2|10224.2|10230.9|10225.9|10226.6|10221.6|134
1653481500000|2022-05-25 12:25:00|10229.4|10224.4|10231.6|10226.6|10231.6|10226.6|10228.7|10223.7|54
1653481800000|2022-05-25 12:30:00|10231.3|10226.3|10221.6|10216.6|10231.4|10226.4|10219.6|10214.6|71
1653482100000|2022-05-25 12:35:00|10221.3|10216.3|10221.8|10216.8|10223.3|10218.3|10220.1|10215.1|44
1653482400000|2022-05-25 12:40:00|10221.9|10216.9|10219.2|10214.2|10222.4|10217.4|10219.2|10214.2|91
1653482700000|2022-05-25 12:45:00|10219.3|10214.3|10222.4|10217.4|10222.9|10217.9|10218.2|10213.2|117
1653483000000|2022-05-25 12:50:00|10222|10217|10227.5|10222.5|10228.9|10223.9|10221|10216|101
1653483300000|2022-05-25 12:55:00|10227.9|10222.9|10225.9|10220.9|10230.1|10225.1|10225|10220|113
1653483600000|2022-05-25 13:00:00|10226|10221|10224|10219|10227.6|10222.6|10222.1|10217.1|72
1653483900000|2022-05-25 13:05:00|10224.1|10219.1|10227.3|10222.3|10230.1|10225.1|10223.3|10218.3|132
1653484200000|2022-05-25 13:10:00|10227.5|10222.5|10227.1|10222.1|10228.2|10223.2|10226.3|10221.3|36
1653484500000|2022-05-25 13:15:00|10227.3|10222.3|10223.4|10218.4|10227.3|10222.3|10222.6|10217.6|36
1653484800000|2022-05-25 13:20:00|10223.3|10218.3|10218.3|10213.3|10223.5|10218.5|10217.9|10212.9|51
1653485100000|2022-05-25 13:25:00|10218.4|10213.4|10215.9|10210.9|10219.1|10214.1|10215.8|10210.8|60
1653485400000|2022-05-25 13:30:00|10216|10211|10216.8|10211.8|10218.5|10213.5|10215.8|10210.8|329
1653485700000|2022-05-25 13:35:00|10216.7|10211.7|10215.9|10210.9|10217.7|10212.7|10210.3|10205.3|306
1653486000000|2022-05-25 13:40:00|10215.8|10210.8|10216.4|10211.4|10218.5|10213.5|10213.8|10208.8|47
1653486300000|2022-05-25 13:45:00|10216.3|10211.3|10215.2|10210.2|10216.3|10211.3|10213.7|10208.7|91
1653486600000|2022-05-25 13:50:00|10215|10210|10219.4|10214.4|10219.9|10214.9|10214.8|10209.8|75
1653486900000|2022-05-25 13:55:00|10219.3|10214.3|10215.8|10210.8|10220.3|10215.3|10214.9|10209.9|31
1653487200000|2022-05-25 14:00:00|10215.9|10210.9|10213.1|10208.1|10218.4|10213.4|10212.3|10207.3|52
1653487500000|2022-05-25 14:05:00|10213.3|10208.3|10219.4|10214.4|10220.3|10215.3|10212.6|10207.6|36
1653487800000|2022-05-25 14:10:00|10219.3|10214.3|10215.9|10210.9|10221.4|10216.4|10215.6|10210.6|57
1653488100000|2022-05-25 14:15:00|10216.1|10211.1|10212.4|10207.4|10217.3|10212.3|10210.6|10205.6|55
1653488400000|2022-05-25 14:20:00|10212.3|10207.3|10204.5|10199.5|10212.9|10207.9|10204|10199|84
1653488700000|2022-05-25 14:25:00|10204.6|10199.6|10203.6|10198.6|10208.4|10203.4|10203|10198|60
1653489000000|2022-05-25 14:30:00|10204|10199|10208.8|10203.8|10212.4|10207.4|10203.4|10198.4|176
1653489300000|2022-05-25 14:35:00|10208.5|10203.5|10202.3|10197.3|10208.9|10203.9|10201.8|10196.8|129
1653489600000|2022-05-25 14:40:00|10202.1|10197.1|10206.8|10201.8|10206.9|10201.9|10202.1|10197.1|37
1653489900000|2022-05-25 14:45:00|10206.6|10201.6|10207.8|10202.8|10209.8|10204.8|10204.8|10199.8|64
1653490200000|2022-05-25 14:50:00|10207.5|10202.5|10208.8|10203.8|10209.9|10204.9|10205.4|10200.4|111
1653490500000|2022-05-25 14:55:00|10208.3|10203.3|10209.1|10204.1|10210.6|10205.6|10204.3|10199.3|62
1653490800000|2022-05-25 15:00:00|10209.3|10204.3|10210|10205|10210.1|10205.1|10205.4|10200.4|120
1653491100000|2022-05-25 15:05:00|10210.4|10205.4|10210.9|10205.9|10213.9|10208.9|10208.8|10203.8|28
1653491400000|2022-05-25 15:10:00|10211|10206|10210.4|10205.4|10211.4|10206.4|10209.1|10204.1|18
1653491700000|2022-05-25 15:15:00|10210.5|10205.5|10209.4|10204.4|10210.8|10205.8|10208.4|10203.4|8
1653492000000|2022-05-25 15:20:00|10209.3|10204.3|10207.8|10202.8|10211|10206|10207.8|10202.8|20
1653492300000|2022-05-25 15:25:00|10207.4|10202.4|10207.3|10202.3|10210.2|10205.2|10206.7|10201.7|65
1653492600000|2022-05-25 15:30:00|10207.5|10202.5|10213.3|10208.3|10214.6|10209.6|10207.5|10202.5|51
1653492900000|2022-05-25 15:35:00|10213.4|10208.4|10215.7|10210.7|10216.1|10211.1|10212.9|10207.9|57
1653493200000|2022-05-25 15:40:00|10215.6|10210.6|10216.8|10211.8|10217.9|10212.9|10215.3|10210.3|31
1653493500000|2022-05-25 15:45:00|10216.9|10211.9|10219.9|10214.9|10220.4|10215.4|10216.8|10211.8|145
1653493800000|2022-05-25 15:50:00|10219.8|10214.8|10221.7|10216.7|10222.9|10217.9|10219.6|10214.6|56
1653494100000|2022-05-25 15:55:00|10221.8|10216.8|10222.8|10217.8|10223.3|10218.3|10219.3|10214.3|44
1653494400000|2022-05-25 16:00:00|10222.7|10217.7|10220.3|10215.3|10223.2|10218.2|10218.1|10213.1|86
1653494700000|2022-05-25 16:05:00|10220.4|10215.4|10223.5|10218.5|10223.9|10218.9|10220|10215|44
1653495000000|2022-05-25 16:10:00|10223.6|10218.6|10221.1|10216.1|10223.7|10218.7|10220.6|10215.6|26
1653495300000|2022-05-25 16:15:00|10221.3|10216.3|10222.9|10217.9|10224.5|10219.5|10221.1|10216.1|69
1653495600000|2022-05-25 16:20:00|10223|10218|10224.1|10219.1|10224.1|10219.1|10222.2|10217.2|21
1653495900000|2022-05-25 16:25:00|10223.9|10218.9|10221.3|10216.3|10224.9|10219.9|10221.3|10216.3|23
1653496200000|2022-05-25 16:30:00|10221.4|10216.4|10222|10217|10222|10217|10219.1|10214.1|23
1653496500000|2022-05-25 16:35:00|10222.1|10217.1|10224.5|10219.5|10224.5|10219.5|10221.8|10216.8|30
1653496800000|2022-05-25 16:40:00|10224.3|10219.3|10224.3|10219.3|10225.7|10220.7|10223.3|10218.3|30
1653497100000|2022-05-25 16:45:00|10224.1|10219.1|10222.1|10217.1|10224.1|10219.1|10221.5|10216.5|23
1653497400000|2022-05-25 16:50:00|10222.3|10217.3|10225|10220|10225.1|10220.1|10222.1|10217.1|21
1653497700000|2022-05-25 16:55:00|10225.1|10220.1|10226.6|10221.6|10227.3|10222.3|10224.7|10219.7|22
1653498000000|2022-05-25 17:00:00|10226.8|10221.8|10228|10223|10229.1|10224.1|10226|10221|40
1653498300000|2022-05-25 17:05:00|10227.5|10222.5|10227.5|10222.5|10228.8|10223.8|10227|10222|6
1653498600000|2022-05-25 17:10:00|10227.6|10222.6|10227.1|10222.1|10228.3|10223.3|10226.3|10221.3|171
1653498900000|2022-05-25 17:15:00|10227.2|10222.2|10225.4|10220.4|10227.5|10222.5|10224.3|10219.3|138
1653499200000|2022-05-25 17:20:00|10225.3|10220.3|10221.3|10216.3|10225.4|10220.4|10221|10216|262
1653499500000|2022-05-25 17:25:00|10221.1|10216.1|10219.4|10214.4|10221.8|10216.8|10218.3|10213.3|115
1653499800000|2022-05-25 17:30:00|10219.3|10214.3|10218.1|10213.1|10219.8|10214.8|10218|10213|41
1653500100000|2022-05-25 17:35:00|10218.3|10213.3|10213.5|10208.5|10218.3|10213.3|10213.4|10208.4|129
1653500400000|2022-05-25 17:40:00|10214.1|10209.1|10214.1|10209.1|10215.1|10210.1|10213|10208|123
1653500700000|2022-05-25 17:45:00|10214|10209|10213.2|10208.2|10214.6|10209.6|10213|10208|27
1653501000000|2022-05-25 17:50:00|10213.1|10208.1|10213.8|10208.8|10214.8|10209.8|10213.1|10208.1|32
1653501300000|2022-05-25 17:55:00|10214.2|10209.2|10212|10207|10214.4|10209.4|10209.7|10204.7|28
1653501600000|2022-05-25 18:00:00|10211.8|10206.8|10200.6|10195.6|10213.2|10208.2|10194.4|10189.4|650
1653501900000|2022-05-25 18:05:00|10200.8|10195.8|10211.7|10206.7|10218.9|10213.9|10199.8|10194.8|324
1653502200000|2022-05-25 18:10:00|10211.8|10206.8|10203|10198|10211.8|10206.8|10202.4|10197.4|137
1653502500000|2022-05-25 18:15:00|10203.2|10198.2|10208|10203|10208.8|10203.8|10202.6|10197.6|108
1653502800000|2022-05-25 18:20:00|10207.7|10202.7|10209.7|10204.7|10210.8|10205.8|10205.6|10200.6|224
1653503100000|2022-05-25 18:25:00|10209.6|10204.6|10204.9|10199.9|10210.2|10205.2|10204.9|10199.9|42
1653503400000|2022-05-25 18:30:00|10205.1|10200.1|10204.2|10199.2|10207.3|10202.3|10203.5|10198.5|39
1653503700000|2022-05-25 18:35:00|10204.1|10199.1|10204.1|10199.1|10205.8|10200.8|10202.4|10197.4|82
1653504000000|2022-05-25 18:40:00|10204.2|10199.2|10205.4|10200.4|10206.4|10201.4|10202.8|10197.8|52
1653504300000|2022-05-25 18:45:00|10205.3|10200.3|10203.8|10198.8|10206.5|10201.5|10202.8|10197.8|56
1653504600000|2022-05-25 18:50:00|10203.7|10198.7|10197.9|10192.9|10203.7|10198.7|10197.9|10192.9|91
1653504900000|2022-05-25 18:55:00|10197.6|10192.6|10194.1|10189.1|10198.4|10193.4|10193.6|10188.6|172
1653505200000|2022-05-25 19:00:00|10193.9|10188.9|10188|10183|10194.1|10189.1|10188|10183|102
1653505500000|2022-05-25 19:05:00|10187.6|10182.6|10193|10188|10193.7|10188.7|10187.6|10182.6|70
1653505800000|2022-05-25 19:10:00|10193.2|10188.2|10189.8|10184.8|10193.7|10188.7|10188.6|10183.6|39
1653506100000|2022-05-25 19:15:00|10189.9|10184.9|10191.8|10186.8|10193.8|10188.8|10189.9|10184.9|97
1653506400000|2022-05-25 19:20:00|10192.1|10187.1|10190.6|10185.6|10192.1|10187.1|10188.4|10183.4|99
1653506700000|2022-05-25 19:25:00|10190.4|10185.4|10191.1|10186.1|10191.9|10186.9|10190.4|10185.4|39
1653507000000|2022-05-25 19:30:00|10190.8|10185.8|10191.2|10186.2|10191.5|10186.5|10189|10184|94
1653507300000|2022-05-25 19:35:00|10191.1|10186.1|10195.4|10190.4|10196.1|10191.1|10190.9|10185.9|144
1653507600000|2022-05-25 19:40:00|10195.6|10190.6|10196.4|10191.4|10197.1|10192.1|10194.9|10189.9|33
1653507900000|2022-05-25 19:45:00|10196.6|10191.6|10197.4|10192.4|10197.6|10192.6|10195.6|10190.6|35
1653508200000|2022-05-25 19:50:00|10197.3|10192.3|10197.4|10192.4|10198.6|10193.6|10194.9|10189.9|151
1653508500000|2022-05-25 19:55:00|10197.9|10192.9|10199.3|10194.3|10200.4|10195.4|10196.9|10191.9|86
1653508800000|2022-05-25 20:00:00|10199.1|10194.1|10199.6|10194.6|10200.3|10195.3|10198.9|10193.9|72
1653509100000|2022-05-25 20:05:00|10199.8|10194.8|10201.9|10196.9|10202.1|10197.1|10199.8|10194.8|20
1653509400000|2022-05-25 20:10:00|10201.8|10196.8|10201.1|10196.1|10202.1|10197.1|10201.1|10196.1|6
1653509700000|2022-05-25 20:15:00|10201.4|10196.4|10201.3|10196.3|10202.1|10197.1|10200.8|10195.8|30
1653510000000|2022-05-25 20:20:00|10201.5|10196.5|10201.1|10196.1|10202.3|10197.3|10200.9|10195.9|7
1653510300000|2022-05-25 20:25:00|10201.5|10196.5|10200.8|10195.8|10202.1|10197.1|10200.1|10195.1|28
1653510600000|2022-05-25 20:30:00|10200.6|10195.6|10198|10193|10200.6|10195.6|10197.6|10192.6|12
1653510900000|2022-05-25 20:35:00|10198.1|10193.1|10198.1|10193.1|10198.6|10193.6|10198|10193|0
1653511200000|2022-05-25 20:40:00|10198.4|10193.4|10197.9|10192.9|10198.6|10193.6|10197.4|10192.4|1
1653511500000|2022-05-25 20:45:00|10197.8|10192.8|10197.4|10192.4|10198.1|10193.1|10197.3|10192.3|9
1653511800000|2022-05-25 20:50:00|10197.3|10192.3|10197.1|10192.1|10197.9|10192.9|10196.7|10191.7|68
1653512100000|2022-05-25 20:55:00|10197.4|10192.4|10203.9|10194.9|10203.9|10195.6|10197.2|10192.2|9
1653523200000|2022-05-26 00:00:00|10194.6|10189.6|10193.5|10188.5|10195.3|10190.3|10191.9|10186.9|54
1653523500000|2022-05-26 00:05:00|10193.3|10188.3|10193.8|10188.8|10195.3|10190.3|10193.3|10188.3|13
1653523800000|2022-05-26 00:10:00|10194|10189|10189.6|10184.6|10194|10189|10189.6|10184.6|7
1653524100000|2022-05-26 00:15:00|10189.8|10184.8|10189.3|10184.3|10190.8|10185.8|10188.3|10183.3|42
1653524400000|2022-05-26 00:20:00|10189.2|10184.2|10190.7|10185.7|10190.8|10185.8|10188.5|10183.5|9
1653524700000|2022-05-26 00:25:00|10190.5|10185.5|10189|10184|10191|10186|10189|10184|9
1653525000000|2022-05-26 00:30:00|10188.8|10183.8|10185.2|10180.2|10189.5|10184.5|10184.7|10179.7|35
1653525300000|2022-05-26 00:35:00|10185.1|10180.1|10183.5|10178.5|10186.5|10181.5|10183.5|10178.5|16
1653525600000|2022-05-26 00:40:00|10183.2|10178.2|10182.5|10177.5|10184.2|10179.2|10182.2|10177.2|13
1653525900000|2022-05-26 00:45:00|10182.6|10177.6|10182.1|10177.1|10183|10178|10181.5|10176.5|26
1653526200000|2022-05-26 00:50:00|10182.3|10177.3|10183.3|10178.3|10187.5|10182.5|10182.3|10177.3|118
1653526500000|2022-05-26 00:55:00|10183.5|10178.5|10183.1|10178.1|10187.7|10182.7|10182.5|10177.5|22
1653526800000|2022-05-26 01:00:00|10183.5|10178.5|10185.7|10180.7|10186|10181|10182.2|10177.2|22
1653527100000|2022-05-26 01:05:00|10185.8|10180.8|10183.2|10178.2|10186.9|10181.9|10182.9|10177.9|17
1653527400000|2022-05-26 01:10:00|10183.5|10178.5|10184.2|10179.2|10185.5|10180.5|10182.7|10177.7|11
1653527700000|2022-05-26 01:15:00|10184|10179|10185|10180|10185.5|10180.5|10183.5|10178.5|32
1653528000000|2022-05-26 01:20:00|10185.1|10180.1|10184.5|10179.5|10187.1|10182.1|10184.2|10179.2|44
1653528300000|2022-05-26 01:25:00|10184.6|10179.6|10186.5|10181.5|10186.8|10181.8|10184.5|10179.5|23
1653528600000|2022-05-26 01:30:00|10186.6|10181.6|10189.3|10184.3|10190.5|10185.5|10186.5|10181.5|33
1653528900000|2022-05-26 01:35:00|10189.5|10184.5|10192.7|10187.7|10193.5|10188.5|10189.5|10184.5|17
1653529200000|2022-05-26 01:40:00|10192.5|10187.5|10191.6|10186.6|10193.3|10188.3|10190|10185|69
1653529500000|2022-05-26 01:45:00|10191.7|10186.7|10195.5|10190.5|10195.5|10190.5|10190.3|10185.3|36
1653529800000|2022-05-26 01:50:00|10195.6|10190.6|10192|10187|10195.8|10190.8|10190.8|10185.8|29
1653530100000|2022-05-26 01:55:00|10191.8|10186.8|10196.6|10191.6|10197|10192|10190.8|10185.8|31
1653530400000|2022-05-26 02:00:00|10196.4|10191.4|10192.6|10187.6|10196.6|10191.6|10190.6|10185.6|46
1653530700000|2022-05-26 02:05:00|10192.7|10187.7|10190.8|10185.8|10192.8|10187.8|10190.6|10185.6|17
1653531000000|2022-05-26 02:10:00|10190.4|10185.4|10193.6|10188.6|10194.4|10189.4|10190.4|10185.4|25
1653531300000|2022-05-26 02:15:00|10193.5|10188.5|10191.1|10186.1|10193.5|10188.5|10190.9|10185.9|18
1653531600000|2022-05-26 02:20:00|10191|10186|10191.3|10186.3|10192.1|10187.1|10189.9|10184.9|18
1653531900000|2022-05-26 02:25:00|10191.4|10186.4|10192.5|10187.5|10192.6|10187.6|10191.2|10186.2|7
1653532200000|2022-05-26 02:30:00|10192.8|10187.8|10187.9|10182.9|10192.8|10187.8|10187.7|10182.7|23
1653532500000|2022-05-26 02:35:00|10188|10183|10191.4|10186.4|10191.7|10186.7|10187.9|10182.9|8
1653532800000|2022-05-26 02:40:00|10191.2|10186.2|10190.9|10185.9|10191.8|10186.8|10189.7|10184.7|13
1653533100000|2022-05-26 02:45:00|10190.5|10185.5|10188.1|10183.1|10190.5|10185.5|10187.4|10182.4|9
1653533400000|2022-05-26 02:50:00|10188.3|10183.3|10187.5|10182.5|10188.3|10183.3|10186.5|10181.5|12
1653533700000|2022-05-26 02:55:00|10187.6|10182.6|10190.7|10185.7|10191|10186|10187.6|10182.6|2
1653534000000|2022-05-26 03:00:00|10190.8|10185.8|10190.5|10185.5|10191.3|10186.3|10190.2|10185.2|32
1653534300000|2022-05-26 03:05:00|10190.7|10185.7|10193|10188|10193.2|10188.2|10190.7|10185.7|11
1653534600000|2022-05-26 03:10:00|10193.2|10188.2|10196.2|10191.2|10196.9|10191.9|10193.1|10188.1|34
1653534900000|2022-05-26 03:15:00|10196.1|10191.1|10197.3|10192.3|10199|10194|10196.1|10191.1|130
1653535200000|2022-05-26 03:20:00|10197.5|10192.5|10196.4|10191.4|10197.8|10192.8|10195.2|10190.2|11
1653535500000|2022-05-26 03:25:00|10196.2|10191.2|10194.7|10189.7|10196.2|10191.2|10194.6|10189.6|6
1653535800000|2022-05-26 03:30:00|10194.6|10189.6|10192.2|10187.2|10195.9|10190.9|10192.1|10187.1|26
1653536100000|2022-05-26 03:35:00|10192.1|10187.1|10192.1|10187.1|10192.7|10187.7|10190.6|10185.6|5
1653536400000|2022-05-26 03:40:00|10191.9|10186.9|10189.8|10184.8|10191.9|10186.9|10188.4|10183.4|57
1653536700000|2022-05-26 03:45:00|10189.6|10184.6|10189.8|10184.8|10190.4|10185.4|10188.9|10183.9|35
1653537000000|2022-05-26 03:50:00|10189.6|10184.6|10188.6|10183.6|10190.7|10185.7|10188.6|10183.6|12
1653537300000|2022-05-26 03:55:00|10188.7|10183.7|10188.1|10183.1|10188.7|10183.7|10187.8|10182.8|8
1653537600000|2022-05-26 04:00:00|10187.9|10182.9|10188.7|10183.7|10189.2|10184.2|10187.8|10182.8|10
1653537900000|2022-05-26 04:05:00|10188.6|10183.6|10188.2|10183.2|10188.6|10183.6|10187.2|10182.2|4
1653538200000|2022-05-26 04:10:00|10188.1|10183.1|10189.7|10184.7|10189.7|10184.7|10188|10183|9
1653538500000|2022-05-26 04:15:00|10189.6|10184.6|10192.7|10187.7|10192.7|10187.7|10189.6|10184.6|9
1653538800000|2022-05-26 04:20:00|10192.6|10187.6|10195.1|10190.1|10195.4|10190.4|10192.4|10187.4|9
1653539100000|2022-05-26 04:25:00|10195.2|10190.2|10194.6|10189.6|10196.6|10191.6|10194|10189|8
1653539400000|2022-05-26 04:30:00|10194.4|10189.4|10195.6|10190.6|10195.6|10190.6|10194.1|10189.1|5
1653539700000|2022-05-26 04:35:00|10195.4|10190.4|10196.6|10191.6|10196.6|10191.6|10195.3|10190.3|9
1653540000000|2022-05-26 04:40:00|10196.9|10191.9|10197.6|10192.6|10197.7|10192.7|10196.3|10191.3|6
1653540300000|2022-05-26 04:45:00|10197.5|10192.5|10199|10194|10199.1|10194.1|10196.6|10191.6|7
1653540600000|2022-05-26 04:50:00|10198.5|10193.5|10201.9|10196.9|10202.1|10197.1|10198.5|10193.5|38
1653540900000|2022-05-26 04:55:00|10202.7|10197.7|10201.7|10196.7|10203.2|10198.2|10201|10196|53
1653541200000|2022-05-26 05:00:00|10201.8|10196.8|10201.7|10196.7|10202.1|10197.1|10200.6|10195.6|24
1653541500000|2022-05-26 05:05:00|10201.8|10196.8|10201.7|10196.7|10202.8|10197.8|10200.2|10195.2|15
1653541800000|2022-05-26 05:10:00|10201.6|10196.6|10202.4|10197.4|10202.5|10197.5|10200.9|10195.9|12
1653542100000|2022-05-26 05:15:00|10202.6|10197.6|10204.1|10199.1|10204.3|10199.3|10202.5|10197.5|29
1653542400000|2022-05-26 05:20:00|10204|10199|10205.1|10200.1|10205.5|10200.5|10203.8|10198.8|66
1653542700000|2022-05-26 05:25:00|10204.9|10199.9|10203.2|10198.2|10205.2|10200.2|10203.2|10198.2|16
1653543000000|2022-05-26 05:30:00|10202.9|10197.9|10205.3|10200.3|10205.5|10200.5|10202.5|10197.5|36
1653543300000|2022-05-26 05:35:00|10205.2|10200.2|10206.3|10201.3|10206.9|10201.9|10205|10200|15
1653543600000|2022-05-26 05:40:00|10206.4|10201.4|10205|10200|10206.4|10201.4|10204.5|10199.5|14
1653543900000|2022-05-26 05:45:00|10205.4|10200.4|10206.6|10201.6|10206.7|10201.7|10205.3|10200.3|18
1653544200000|2022-05-26 05:50:00|10206.7|10201.7|10209.3|10204.3|10209.3|10204.3|10206.7|10201.7|93
1653544500000|2022-05-26 05:55:00|10209.7|10204.7|10211.3|10206.3|10213.2|10208.2|10209.2|10204.2|70
1653544800000|2022-05-26 06:00:00|10211.5|10206.5|10205.8|10200.8|10211.5|10206.5|10204.5|10199.5|88
1653545100000|2022-05-26 06:05:00|10205.6|10200.6|10204.3|10199.3|10205.8|10200.8|10203.2|10198.2|32
1653545400000|2022-05-26 06:10:00|10204.4|10199.4|10204.6|10199.6|10205.6|10200.6|10203.7|10198.7|10
1653545700000|2022-05-26 06:15:00|10204.8|10199.8|10203.3|10198.3|10206|10201|10201.8|10196.8|6
1653546000000|2022-05-26 06:20:00|10203.5|10198.5|10206.7|10201.7|10206.8|10201.8|10203|10198|66
1653546300000|2022-05-26 06:25:00|10206.8|10201.8|10211.7|10206.7|10212.7|10207.7|10206.5|10201.5|99
1653546600000|2022-05-26 06:30:00|10211.6|10206.6|10210.8|10205.8|10212|10207|10209.5|10204.5|58
1653546900000|2022-05-26 06:35:00|10211|10206|10211|10206|10211.5|10206.5|10209.7|10204.7|8
1653547200000|2022-05-26 06:40:00|10210.8|10205.8|10214.5|10209.5|10214.8|10209.8|10210.8|10205.8|19
1653547500000|2022-05-26 06:45:00|10214.6|10209.6|10212.1|10207.1|10214.6|10209.6|10211|10206|10
1653547800000|2022-05-26 06:50:00|10212|10207|10207.6|10202.6|10212|10207|10207.6|10202.6|49
1653548100000|2022-05-26 06:55:00|10207.5|10202.5|10206|10201|10207.6|10202.6|10203.1|10198.1|71
1653548400000|2022-05-26 07:00:00|10205.5|10200.5|10197.9|10192.9|10205.6|10200.6|10192.6|10187.6|189
1653548700000|2022-05-26 07:05:00|10198|10193|10198|10193|10198.7|10193.7|10195.2|10190.2|76
1653549000000|2022-05-26 07:10:00|10197.7|10192.7|10201.5|10196.5|10201.5|10196.5|10196.7|10191.7|80
1653549300000|2022-05-26 07:15:00|10201.2|10196.2|10198.7|10193.7|10202|10197|10198.2|10193.2|29
1653549600000|2022-05-26 07:20:00|10198.4|10193.4|10193|10188|10198.5|10193.5|10188.9|10183.9|43
1653549900000|2022-05-26 07:25:00|10192.9|10187.9|10194.4|10189.4|10195.5|10190.5|10192.2|10187.2|20
1653550200000|2022-05-26 07:30:00|10194.2|10189.2|10191.2|10186.2|10196.3|10191.3|10191.2|10186.2|93
1653550500000|2022-05-26 07:35:00|10191.5|10186.5|10191.9|10186.9|10193|10188|10189.2|10184.2|38
1653550800000|2022-05-26 07:40:00|10191.5|10186.5|10187.8|10182.8|10192.8|10187.8|10187|10182|51
1653551100000|2022-05-26 07:45:00|10187.9|10182.9|10191|10186|10192.3|10187.3|10187.8|10182.8|24
1653551400000|2022-05-26 07:50:00|10190.8|10185.8|10191|10186|10193.9|10188.9|10189.5|10184.5|38
1653551700000|2022-05-26 07:55:00|10190.8|10185.8|10188.3|10183.3|10191.8|10186.8|10187.5|10182.5|49
1653552000000|2022-05-26 08:00:00|10188.6|10183.6|10191.8|10186.8|10191.8|10186.8|10187|10182|32
1653552300000|2022-05-26 08:05:00|10191.7|10186.7|10195|10190|10195|10190|10190.5|10185.5|26
1653552600000|2022-05-26 08:10:00|10195.3|10190.3|10196.2|10191.2|10196.5|10191.5|10192.8|10187.8|25
1653552900000|2022-05-26 08:15:00|10196|10191|10198.1|10193.1|10199|10194|10196|10191|29
1653553200000|2022-05-26 08:20:00|10198.3|10193.3|10200.3|10195.3|10200.6|10195.6|10197|10192|25
1653553500000|2022-05-26 08:25:00|10200.4|10195.4|10198.8|10193.8|10200.8|10195.8|10196.9|10191.9|48
1653553800000|2022-05-26 08:30:00|10198.7|10193.7|10201.3|10196.3|10202.2|10197.2|10197.6|10192.6|41
1653554100000|2022-05-26 08:35:00|10201.4|10196.4|10199.8|10194.8|10202.1|10197.1|10199.1|10194.1|24
1653554400000|2022-05-26 08:40:00|10199.7|10194.7|10200|10195|10202.7|10197.7|10199.2|10194.2|33
1653554700000|2022-05-26 08:45:00|10199.9|10194.9|10197.5|10192.5|10200|10195|10196.9|10191.9|31
1653555000000|2022-05-26 08:50:00|10197.7|10192.7|10196.8|10191.8|10197.8|10192.8|10194.5|10189.5|18
1653555300000|2022-05-26 08:55:00|10196.7|10191.7|10197.7|10192.7|10198.3|10193.3|10194.8|10189.8|20
1653555600000|2022-05-26 09:00:00|10197.5|10192.5|10197.8|10192.8|10198.3|10193.3|10195|10190|61
1653555900000|2022-05-26 09:05:00|10198.1|10193.1|10199.3|10194.3|10199.8|10194.8|10197.8|10192.8|14
1653556200000|2022-05-26 09:10:00|10199.4|10194.4|10199|10194|10199.8|10194.8|10197.3|10192.3|3
1653556500000|2022-05-26 09:15:00|10198.9|10193.9|10199.5|10194.5|10200.5|10195.5|10198.2|10193.2|15
1653556800000|2022-05-26 09:20:00|10199.2|10194.2|10197.2|10192.2|10199.8|10194.8|10197.2|10192.2|12
1653557100000|2022-05-26 09:25:00|10197.3|10192.3|10197.2|10192.2|10198|10193|10196.7|10191.7|20
1653557400000|2022-05-26 09:30:00|10197|10192|10190.8|10185.8|10197.3|10192.3|10190|10185|29
1653557700000|2022-05-26 09:35:00|10190.7|10185.7|10188.5|10183.5|10192.5|10187.5|10188.5|10183.5|101
1653558000000|2022-05-26 09:40:00|10188.8|10183.8|10187.3|10182.3|10189.8|10184.8|10186.4|10181.4|50
1653558300000|2022-05-26 09:45:00|10187.2|10182.2|10188.7|10183.7|10188.8|10183.8|10186.4|10181.4|19
1653558600000|2022-05-26 09:50:00|10189|10184|10184.5|10179.5|10189|10184|10184.2|10179.2|33
1653558900000|2022-05-26 09:55:00|10184.4|10179.4|10173.1|10168.1|10184.4|10179.4|10171.9|10166.9|164
1653559200000|2022-05-26 10:00:00|10172.8|10167.8|10172.9|10167.9|10175.5|10170.5|10171.4|10166.4|80
1653559500000|2022-05-26 10:05:00|10172.7|10167.7|10171|10166|10173|10168|10170.5|10165.5|25
1653559800000|2022-05-26 10:10:00|10170.8|10165.8|10170.1|10165.1|10171.4|10166.4|10169.8|10164.8|27
1653560100000|2022-05-26 10:15:00|10170|10165|10172.9|10167.9|10173|10168|10170|10165|17
1653560400000|2022-05-26 10:20:00|10173|10168|10173|10168|10173.4|10168.4|10171.3|10166.3|16
1653560700000|2022-05-26 10:25:00|10173.2|10168.2|10173.9|10168.9|10177|10172|10173.2|10168.2|53
1653561000000|2022-05-26 10:30:00|10173.6|10168.6|10175.6|10170.6|10178.2|10173.2|10173.5|10168.5|33
1653561300000|2022-05-26 10:35:00|10175.4|10170.4|10171|10166|10177.9|10172.9|10171|10166|28
1653561600000|2022-05-26 10:40:00|10171.1|10166.1|10168.5|10163.5|10173.1|10168.1|10168.4|10163.4|39
1653561900000|2022-05-26 10:45:00|10168.4|10163.4|10167.8|10162.8|10169|10164|10166.8|10161.8|235
1653562200000|2022-05-26 10:50:00|10167.6|10162.6|10170.1|10165.1|10171.4|10166.4|10167.1|10162.1|52
1653562500000|2022-05-26 10:55:00|10169.9|10164.9|10169.5|10164.5|10170.9|10165.9|10168.6|10163.6|52
1653562800000|2022-05-26 11:00:00|10169.9|10164.9|10170.9|10165.9|10174.1|10169.1|10169.9|10164.9|81
1653563100000|2022-05-26 11:05:00|10171|10166|10174|10169|10174.6|10169.6|10170.9|10165.9|94
1653563400000|2022-05-26 11:10:00|10173.6|10168.6|10174.9|10169.9|10176.4|10171.4|10171.6|10166.6|170
1653563700000|2022-05-26 11:15:00|10175|10170|10176.3|10171.3|10176.3|10171.3|10173.8|10168.8|66
1653564000000|2022-05-26 11:20:00|10176.1|10171.1|10175.9|10170.9|10177|10172|10174.3|10169.3|70
1653564300000|2022-05-26 11:25:00|10175.6|10170.6|10180.6|10175.6|10180.8|10175.8|10175.4|10170.4|56
1653564600000|2022-05-26 11:30:00|10180.8|10175.8|10179.4|10174.4|10181.4|10176.4|10178.1|10173.1|46
1653564900000|2022-05-26 11:35:00|10179.3|10174.3|10182.1|10177.1|10182.4|10177.4|10179|10174|55
1653565200000|2022-05-26 11:40:00|10182.2|10177.2|10184.9|10179.9|10184.9|10179.9|10182.2|10177.2|59
1653565500000|2022-05-26 11:45:00|10185|10180|10180.8|10175.8|10185.2|10180.2|10180.8|10175.8|18
1653565800000|2022-05-26 11:50:00|10180.9|10175.9|10183.1|10178.1|10184.1|10179.1|10180.3|10175.3|36
1653566100000|2022-05-26 11:55:00|10183.4|10178.4|10183.4|10178.4|10186|10181|10183.4|10178.4|29
1653566400000|2022-05-26 12:00:00|10183.3|10178.3|10184.5|10179.5|10184.9|10179.9|10182.4|10177.4|38
1653566700000|2022-05-26 12:05:00|10185|10180|10187.9|10182.9|10187.9|10182.9|10184.9|10179.9|20
1653567000000|2022-05-26 12:10:00|10188.2|10183.2|10192.9|10187.9|10192.9|10187.9|10187.9|10182.9|93
1653567300000|2022-05-26 12:15:00|10192.8|10187.8|10196.9|10191.9|10198.9|10193.9|10192.6|10187.6|123
1653567600000|2022-05-26 12:20:00|10196.6|10191.6|10194.8|10189.8|10196.6|10191.6|10192.9|10187.9|87
1653567900000|2022-05-26 12:25:00|10194.9|10189.9|10187.7|10182.7|10195.1|10190.1|10185.2|10180.2|33
1653568200000|2022-05-26 12:30:00|10187.8|10182.8|10190.4|10185.4|10192.4|10187.4|10185.7|10180.7|112
1653568500000|2022-05-26 12:35:00|10190.3|10185.3|10192.9|10187.9|10195.4|10190.4|10190.3|10185.3|23
1653568800000|2022-05-26 12:40:00|10193|10188|10190.6|10185.6|10195.5|10190.5|10189.8|10184.8|27
1653569100000|2022-05-26 12:45:00|10190.4|10185.4|10192.9|10187.9|10194.2|10189.2|10190.1|10185.1|34
1653569400000|2022-05-26 12:50:00|10192.8|10187.8|10190.4|10185.4|10196.9|10191.9|10189.7|10184.7|35
1653569700000|2022-05-26 12:55:00|10190.2|10185.2|10193.5|10188.5|10194.5|10189.5|10189.9|10184.9|43
1653570000000|2022-05-26 13:00:00|10193.4|10188.4|10190.4|10185.4|10193.5|10188.5|10187.5|10182.5|66
1653570300000|2022-05-26 13:05:00|10190.2|10185.2|10188.5|10183.5|10191.5|10186.5|10188.4|10183.4|57
1653570600000|2022-05-26 13:10:00|10188.1|10183.1|10194.9|10189.9|10194.9|10189.9|10186.9|10181.9|79
1653570900000|2022-05-26 13:15:00|10195|10190|10194|10189|10196.9|10191.9|10193.1|10188.1|72
1653571200000|2022-05-26 13:20:00|10193.9|10188.9|10192.4|10187.4|10194.4|10189.4|10192.1|10187.1|12
1653571500000|2022-05-26 13:25:00|10192.3|10187.3|10192.8|10187.8|10195.4|10190.4|10192.3|10187.3|94
1653571800000|2022-05-26 13:30:00|10192.6|10187.6|10182.4|10177.4|10192.9|10187.9|10182.1|10177.1|68
1653572100000|2022-05-26 13:35:00|10182.3|10177.3|10178.9|10173.9|10184.6|10179.6|10178.8|10173.8|53
1653572400000|2022-05-26 13:40:00|10179|10174|10178.4|10173.4|10181.5|10176.5|10176.6|10171.6|121
1653572700000|2022-05-26 13:45:00|10178.3|10173.3|10179.8|10174.8|10181.8|10176.8|10175.9|10170.9|82
1653573000000|2022-05-26 13:50:00|10179.6|10174.6|10179.5|10174.5|10179.8|10174.8|10175.9|10170.9|41
1653573300000|2022-05-26 13:55:00|10179.7|10174.7|10178|10173|10181.3|10176.3|10177.4|10172.4|78
1653573600000|2022-05-26 14:00:00|10178.2|10173.2|10177.2|10172.2|10180.3|10175.3|10176.3|10171.3|67
1653573900000|2022-05-26 14:05:00|10176.7|10171.7|10178|10173|10178|10173|10175.7|10170.7|82
1653574200000|2022-05-26 14:10:00|10177.9|10172.9|10178.7|10173.7|10181.3|10176.3|10177|10172|86
1653574500000|2022-05-26 14:15:00|10178.8|10173.8|10178.4|10173.4|10179.4|10174.4|10177.6|10172.6|73
1653574800000|2022-05-26 14:20:00|10178.3|10173.3|10172.5|10167.5|10178.3|10173.3|10172.4|10167.4|259
1653575100000|2022-05-26 14:25:00|10172.6|10167.6|10176.4|10171.4|10176.4|10171.4|10172.6|10167.6|35
1653575400000|2022-05-26 14:30:00|10176.3|10171.3|10185.9|10180.9|10185.9|10180.9|10176|10171|255
1653575700000|2022-05-26 14:35:00|10185.8|10180.8|10184.6|10179.6|10185.8|10180.8|10181.6|10176.6|62
1653576000000|2022-05-26 14:40:00|10184.5|10179.5|10183.8|10178.8|10187.1|10182.1|10181.4|10176.4|36
1653576300000|2022-05-26 14:45:00|10184|10179|10179.8|10174.8|10184.5|10179.5|10179|10174|88
1653576600000|2022-05-26 14:50:00|10179.7|10174.7|10181.3|10176.3|10183|10178|10177.5|10172.5|134
1653576900000|2022-05-26 14:55:00|10181.5|10176.5|10178.8|10173.8|10186.1|10181.1|10178.7|10173.7|175
1653577200000|2022-05-26 15:00:00|10179.1|10174.1|10178.5|10173.5|10179.1|10174.1|10176.8|10171.8|260
1653577500000|2022-05-26 15:05:00|10178.6|10173.6|10181.6|10176.6|10183.5|10178.5|10178.5|10173.5|60
1653577800000|2022-05-26 15:10:00|10181.7|10176.7|10175.1|10170.1|10181.7|10176.7|10175.1|10170.1|66
1653578100000|2022-05-26 15:15:00|10175.2|10170.2|10176.7|10171.7|10178.2|10173.2|10175.1|10170.1|28
1653578400000|2022-05-26 15:20:00|10176.8|10171.8|10172.6|10167.6|10177.6|10172.6|10172|10167|112
1653578700000|2022-05-26 15:25:00|10172.5|10167.5|10172.1|10167.1|10175.6|10170.6|10172|10167|71
1653579000000|2022-05-26 15:30:00|10172|10167|10174.1|10169.1|10175.3|10170.3|10171.9|10166.9|64
1653579300000|2022-05-26 15:35:00|10174.4|10169.4|10176.1|10171.1|10176.3|10171.3|10173.2|10168.2|17
1653579600000|2022-05-26 15:40:00|10176.5|10171.5|10176.3|10171.3|10177.1|10172.1|10175.9|10170.9|24
1653579900000|2022-05-26 15:45:00|10175.9|10170.9|10176.5|10171.5|10177|10172|10175.2|10170.2|33
1653580200000|2022-05-26 15:50:00|10176.4|10171.4|10177.4|10172.4|10178|10173|10176.1|10171.1|17
1653580500000|2022-05-26 15:55:00|10177.3|10172.3|10173.8|10168.8|10178.1|10173.1|10172.9|10167.9|13
1653580800000|2022-05-26 16:00:00|10173.4|10168.4|10171.6|10166.6|10174.4|10169.4|10171.1|10166.1|43
1653581100000|2022-05-26 16:05:00|10171.5|10166.5|10173.3|10168.3|10174|10169|10171.5|10166.5|29
1653581400000|2022-05-26 16:10:00|10173.5|10168.5|10171.5|10166.5|10173.5|10168.5|10170.6|10165.6|18
1653581700000|2022-05-26 16:15:00|10171.6|10166.6|10173.7|10168.7|10174|10169|10171.5|10166.5|22
1653582000000|2022-05-26 16:20:00|10173.6|10168.6|10177.3|10172.3|10177.4|10172.4|10172.3|10167.3|27
1653582300000|2022-05-26 16:25:00|10177.4|10172.4|10179.3|10174.3|10181.4|10176.4|10177.3|10172.3|44
1653582600000|2022-05-26 16:30:00|10179.4|10174.4|10179.9|10174.9|10179.9|10174.9|10177.9|10172.9|35
1653582900000|2022-05-26 16:35:00|10179.8|10174.8|10181.2|10176.2|10181.7|10176.7|10179.3|10174.3|63
1653583200000|2022-05-26 16:40:00|10181.4|10176.4|10181.8|10176.8|10183.9|10178.9|10181.1|10176.1|73
1653583500000|2022-05-26 16:45:00|10181.3|10176.3|10183.8|10178.8|10183.9|10178.9|10181.1|10176.1|36
1653583800000|2022-05-26 16:50:00|10183.6|10178.6|10183.6|10178.6|10184.3|10179.3|10180.9|10175.9|28
1653584100000|2022-05-26 16:55:00|10183.8|10178.8|10185.8|10180.8|10185.8|10180.8|10183.3|10178.3|112
1653584400000|2022-05-26 17:00:00|10185.7|10180.7|10182.4|10177.4|10186.9|10181.9|10182.4|10177.4|247
1653584700000|2022-05-26 17:05:00|10182.3|10177.3|10180|10175|10182.9|10177.9|10179.8|10174.8|29
1653585000000|2022-05-26 17:10:00|10179.9|10174.9|10185|10180|10185.3|10180.3|10179.9|10174.9|33
1653585300000|2022-05-26 17:15:00|10185.2|10180.2|10185.9|10180.9|10187.5|10182.5|10185.2|10180.2|31
1653585600000|2022-05-26 17:20:00|10185.8|10180.8|10187.9|10182.9|10188.1|10183.1|10185.8|10180.8|19
1653585900000|2022-05-26 17:25:00|10187.8|10182.8|10182.4|10177.4|10187.9|10182.9|10182.1|10177.1|30
1653586200000|2022-05-26 17:30:00|10182.3|10177.3|10180.8|10175.8|10182.9|10177.9|10180.3|10175.3|11
1653586500000|2022-05-26 17:35:00|10180.9|10175.9|10178.4|10173.4|10180.9|10175.9|10178.4|10173.4|15
1653586800000|2022-05-26 17:40:00|10178.3|10173.3|10178|10173|10179.4|10174.4|10177.8|10172.8|26
1653587100000|2022-05-26 17:45:00|10177.8|10172.8|10179.4|10174.4|10179.9|10174.9|10177.6|10172.6|63
1653587400000|2022-05-26 17:50:00|10179.9|10174.9|10180.1|10175.1|10180.4|10175.4|10179.1|10174.1|68
1653587700000|2022-05-26 17:55:00|10180.4|10175.4|10179.8|10174.8|10180.9|10175.9|10179.8|10174.8|42
1653588000000|2022-05-26 18:00:00|10180.5|10175.5|10179.2|10174.2|10180.8|10175.8|10179|10174|11
1653588300000|2022-05-26 18:05:00|10179|10174|10178.5|10173.5|10179.7|10174.7|10178.2|10173.2|19
1653588600000|2022-05-26 18:10:00|10178.4|10173.4|10177.5|10172.5|10178.4|10173.4|10177|10172|31
1653588900000|2022-05-26 18:15:00|10177.8|10172.8|10176|10171|10178.3|10173.3|10176|10171|14
1653589200000|2022-05-26 18:20:00|10175.8|10170.8|10172.4|10167.4|10175.8|10170.8|10172.4|10167.4|35
1653589500000|2022-05-26 18:25:00|10172.3|10167.3|10173.5|10168.5|10174.1|10169.1|10172.1|10167.1|61
1653589800000|2022-05-26 18:30:00|10173.7|10168.7|10172.9|10167.9|10173.7|10168.7|10172.6|10167.6|3
1653590100000|2022-05-26 18:35:00|10173|10168|10174.4|10169.4|10175|10170|10172.9|10167.9|10
1653590400000|2022-05-26 18:40:00|10174.5|10169.5|10172.6|10167.6|10174.9|10169.9|10172.5|10167.5|11
1653590700000|2022-05-26 18:45:00|10172.7|10167.7|10172.5|10167.5|10173.4|10168.4|10172.2|10167.2|16
1653591000000|2022-05-26 18:50:00|10172.6|10167.6|10172.2|10167.2|10173.4|10168.4|10172.2|10167.2|39
1653591300000|2022-05-26 18:55:00|10172.3|10167.3|10172.6|10167.6|10172.7|10167.7|10172|10167|44
1653591600000|2022-05-26 19:00:00|10172.7|10167.7|10174.8|10169.8|10175.4|10170.4|10172.5|10167.5|66
1653591900000|2022-05-26 19:05:00|10175|10170|10169.9|10164.9|10175|10170|10169.2|10164.2|58
1653592200000|2022-05-26 19:10:00|10169.7|10164.7|10170.4|10165.4|10170.7|10165.7|10168.5|10163.5|75
1653592500000|2022-05-26 19:15:00|10170.5|10165.5|10172.2|10167.2|10172.4|10167.4|10170.4|10165.4|23
1653592800000|2022-05-26 19:20:00|10172.1|10167.1|10173.2|10168.2|10173.2|10168.2|10171.4|10166.4|7
1653593100000|2022-05-26 19:25:00|10173.3|10168.3|10173.2|10168.2|10174.2|10169.2|10172.9|10167.9|4
1653593400000|2022-05-26 19:30:00|10173.1|10168.1|10169.9|10164.9|10173.4|10168.4|10169.9|10164.9|19
1653593700000|2022-05-26 19:35:00|10169.7|10164.7|10170.4|10165.4|10171.1|10166.1|10169.4|10164.4|58
1653594000000|2022-05-26 19:40:00|10170.1|10165.1|10169.3|10164.3|10170.4|10165.4|10169.1|10164.1|11
1653594300000|2022-05-26 19:45:00|10169.1|10164.1|10169.9|10164.9|10171.3|10166.3|10169.1|10164.1|18
1653594600000|2022-05-26 19:50:00|10169.7|10164.7|10170.7|10165.7|10170.7|10165.7|10169.2|10164.2|30
1653594900000|2022-05-26 19:55:00|10170.9|10165.9|10170.2|10165.2|10171.8|10166.8|10170.2|10165.2|152
1653595200000|2022-05-26 20:00:00|10170.5|10165.5|10168.4|10163.4|10170.7|10165.7|10167.9|10162.9|32
1653595500000|2022-05-26 20:05:00|10168.3|10163.3|10167.7|10162.7|10168.3|10163.3|10167.2|10162.2|16
1653595800000|2022-05-26 20:10:00|10167|10162|10167|10162|10167.8|10162.8|10166.8|10161.8|25
1653596100000|2022-05-26 20:15:00|10166.9|10161.9|10166.9|10161.9|10167|10162|10166.6|10161.6|37
1653596400000|2022-05-26 20:20:00|10166.8|10161.8|10166.9|10161.9|10166.9|10161.9|10166.5|10161.5|9
1653596700000|2022-05-26 20:25:00|10166.8|10161.8|10166|10161|10166.9|10161.9|10166|10161|33
1653597000000|2022-05-26 20:30:00|10166.5|10161.5|10164.6|10159.6|10166.5|10161.5|10164.3|10159.3|31
1653597300000|2022-05-26 20:35:00|10164.9|10159.9|10164.8|10159.8|10165.4|10160.4|10164.5|10159.5|10
1653597600000|2022-05-26 20:40:00|10164.9|10159.9|10165.6|10160.6|10165.6|10160.6|10164.9|10159.9|1
1653597900000|2022-05-26 20:45:00|10165.9|10160.9|10165.8|10160.8|10167.1|10162.1|10165.8|10160.8|42
1653598200000|2022-05-26 20:50:00|10165.9|10160.9|10166.2|10161.2|10166.4|10161.4|10165.7|10160.7|38
1653598500000|2022-05-26 20:55:00|10166.1|10161.1|10172.8|10163.8|10172.8|10163.8|10165|10160|20
1653609600000|2022-05-27 00:00:00|10160.3|10155.3|10161|10156|10161|10156|10158.4|10153.4|102
1653609900000|2022-05-27 00:05:00|10161.5|10156.5|10160.3|10155.3|10163|10158|10160.2|10155.2|18
1653610200000|2022-05-27 00:10:00|10160.5|10155.5|10158.6|10153.6|10160.8|10155.8|10158.6|10153.6|20
1653610500000|2022-05-27 00:15:00|10158.7|10153.7|10157.5|10152.5|10159|10154|10157.1|10152.1|28
1653610800000|2022-05-27 00:20:00|10157.4|10152.4|10159.2|10154.2|10160|10155|10157.1|10152.1|20
1653611100000|2022-05-27 00:25:00|10159.3|10154.3|10159|10154|10159.7|10154.7|10158.2|10153.2|3
1653611400000|2022-05-27 00:30:00|10159.1|10154.1|10157.9|10152.9|10159.7|10154.7|10157.7|10152.7|3
1653611700000|2022-05-27 00:35:00|10157.7|10152.7|10156.9|10151.9|10158.3|10153.3|10156.9|10151.9|23
1653612000000|2022-05-27 00:40:00|10157|10152|10159.8|10154.8|10159.8|10154.8|10156.9|10151.9|35
1653612300000|2022-05-27 00:45:00|10160|10155|10161.2|10156.2|10162.3|10157.3|10159.1|10154.1|36
1653612600000|2022-05-27 00:50:00|10161|10156|10157.7|10152.7|10162.1|10157.1|10157.4|10152.4|42
1653612900000|2022-05-27 00:55:00|10157.1|10152.1|10157.1|10152.1|10159|10154|10157.1|10152.1|17
1653613200000|2022-05-27 01:00:00|10156.9|10151.9|10157.3|10152.3|10158.4|10153.4|10156.5|10151.5|49
1653613500000|2022-05-27 01:05:00|10157.1|10152.1|10159.1|10154.1|10159.1|10154.1|10156.8|10151.8|5
1653613800000|2022-05-27 01:10:00|10159.2|10154.2|10155.9|10150.9|10160.1|10155.1|10155.9|10150.9|30
1653614100000|2022-05-27 01:15:00|10155.8|10150.8|10155.7|10150.7|10156.9|10151.9|10154.9|10149.9|13
1653614400000|2022-05-27 01:20:00|10155.6|10150.6|10154.8|10149.8|10157.2|10152.2|10154.5|10149.5|24
1653614700000|2022-05-27 01:25:00|10154.6|10149.6|10154.9|10149.9|10155.9|10150.9|10154.1|10149.1|14
1653615000000|2022-05-27 01:30:00|10154.8|10149.8|10147.3|10142.3|10155.9|10150.9|10147.1|10142.1|109
1653615300000|2022-05-27 01:35:00|10147.5|10142.5|10150.2|10145.2|10150.7|10145.7|10147.2|10142.2|43
1653615600000|2022-05-27 01:40:00|10150.5|10145.5|10147.9|10142.9|10150.7|10145.7|10147.7|10142.7|43
1653615900000|2022-05-27 01:45:00|10147.8|10142.8|10138.3|10133.3|10147.8|10142.8|10137.7|10132.7|105
1653616200000|2022-05-27 01:50:00|10138.4|10133.4|10133.7|10128.7|10138.9|10133.9|10133.7|10128.7|127
1653616500000|2022-05-27 01:55:00|10133.5|10128.5|10134.3|10129.3|10134.8|10129.8|10132.9|10127.9|38
1653616800000|2022-05-27 02:00:00|10134.4|10129.4|10135.5|10130.5|10137.9|10132.9|10134.4|10129.4|26
1653617100000|2022-05-27 02:05:00|10135.4|10130.4|10139.7|10134.7|10139.7|10134.7|10135.4|10130.4|36
1653617400000|2022-05-27 02:10:00|10139.6|10134.6|10141.4|10136.4|10142.1|10137.1|10139.4|10134.4|30
1653617700000|2022-05-27 02:15:00|10141.2|10136.2|10140|10135|10142.4|10137.4|10138.7|10133.7|29
1653618000000|2022-05-27 02:20:00|10140.4|10135.4|10139.9|10134.9|10142.2|10137.2|10139.7|10134.7|10
1653618300000|2022-05-27 02:25:00|10140|10135|10141.5|10136.5|10141.5|10136.5|10139.9|10134.9|8
1653618600000|2022-05-27 02:30:00|10141.4|10136.4|10137.9|10132.9|10141.4|10136.4|10137.6|10132.6|23
1653618900000|2022-05-27 02:35:00|10137.6|10132.6|10138|10133|10139.1|10134.1|10136.9|10131.9|9
1653619200000|2022-05-27 02:40:00|10138.2|10133.2|10137.9|10132.9|10138.5|10133.5|10137.3|10132.3|28
1653619500000|2022-05-27 02:45:00|10138|10133|10138.3|10133.3|10138.9|10133.9|10136.8|10131.8|17
1653619800000|2022-05-27 02:50:00|10138.2|10133.2|10137.4|10132.4|10138.8|10133.8|10137.3|10132.3|18
1653620100000|2022-05-27 02:55:00|10137.6|10132.6|10137.8|10132.8|10138.3|10133.3|10136.4|10131.4|6
1653620400000|2022-05-27 03:00:00|10137.9|10132.9|10135.9|10130.9|10138|10133|10135.8|10130.8|15
1653620700000|2022-05-27 03:05:00|10136.1|10131.1|10135|10130|10136.4|10131.4|10134.9|10129.9|120
1653621000000|2022-05-27 03:10:00|10134.9|10129.9|10135|10130|10136.2|10131.2|10134.9|10129.9|132
1653621300000|2022-05-27 03:15:00|10134.9|10129.9|10135|10130|10135.4|10130.4|10134.6|10129.6|75
1653621600000|2022-05-27 03:20:00|10134.9|10129.9|10133.5|10128.5|10135|10130|10133.2|10128.2|41
1653621900000|2022-05-27 03:25:00|10133.4|10128.4|10134.7|10129.7|10135.2|10130.2|10133.2|10128.2|49
1653622200000|2022-05-27 03:30:00|10134.5|10129.5|10134.8|10129.8|10135.2|10130.2|10134|10129|166
1653622500000|2022-05-27 03:35:00|10134.9|10129.9|10134.9|10129.9|10135.2|10130.2|10134.8|10129.8|16
1653622800000|2022-05-27 03:40:00|10135|10130|10135.1|10130.1|10135.4|10130.4|10135|10130|1
1653623100000|2022-05-27 03:45:00|10135.4|10130.4|10137.6|10132.6|10137.6|10132.6|10135.4|10130.4|21
1653623400000|2022-05-27 03:50:00|10137.3|10132.3|10137.4|10132.4|10138.3|10133.3|10136.6|10131.6|26
1653623700000|2022-05-27 03:55:00|10137.1|10132.1|10137.4|10132.4|10137.4|10132.4|10135.6|10130.6|1
1653624000000|2022-05-27 04:00:00|10137.7|10132.7|10137.4|10132.4|10138.6|10133.6|10136.5|10131.5|19
1653624300000|2022-05-27 04:05:00|10137.2|10132.2|10136.6|10131.6|10137.2|10132.2|10136.4|10131.4|6
1653624600000|2022-05-27 04:10:00|10136.5|10131.5|10136.3|10131.3|10136.6|10131.6|10135.6|10130.6|7
1653624900000|2022-05-27 04:15:00|10136.5|10131.5|10136.6|10131.6|10137.3|10132.3|10136.1|10131.1|8
1653625200000|2022-05-27 04:20:00|10136.8|10131.8|10136|10131|10136.8|10131.8|10135.6|10130.6|10
1653625500000|2022-05-27 04:25:00|10135.6|10130.6|10136.1|10131.1|10136.2|10131.2|10135.6|10130.6|3
1653625800000|2022-05-27 04:30:00|10136.2|10131.2|10136.1|10131.1|10136.9|10131.9|10135.9|10130.9|1
1653626100000|2022-05-27 04:35:00|10135.7|10130.7|10135.4|10130.4|10135.7|10130.7|10134.7|10129.7|3
1653626400000|2022-05-27 04:40:00|10135.2|10130.2|10137.8|10132.8|10137.8|10132.8|10135.2|10130.2|14
1653626700000|2022-05-27 04:45:00|10137.7|10132.7|10138.8|10133.8|10139.3|10134.3|10137.5|10132.5|19
1653627000000|2022-05-27 04:50:00|10138.7|10133.7|10138.2|10133.2|10138.8|10133.8|10137.5|10132.5|12
1653627300000|2022-05-27 04:55:00|10138.3|10133.3|10137.2|10132.2|10138.3|10133.3|10137.2|10132.2|7
1653627600000|2022-05-27 05:00:00|10137.3|10132.3|10136.2|10131.2|10137.8|10132.8|10136.2|10131.2|6
1653627900000|2022-05-27 05:05:00|10136.3|10131.3|10137.7|10132.7|10138|10133|10136.2|10131.2|3
1653628200000|2022-05-27 05:10:00|10137.8|10132.8|10136.3|10131.3|10139|10134|10135.9|10130.9|4
1653628500000|2022-05-27 05:15:00|10136.5|10131.5|10136.7|10131.7|10137.2|10132.2|10136.5|10131.5|2
1653628800000|2022-05-27 05:20:00|10136.8|10131.8|10138.6|10133.6|10138.7|10133.7|10136.7|10131.7|9
1653629100000|2022-05-27 05:25:00|10138.2|10133.2|10137.6|10132.6|10138.7|10133.7|10137.5|10132.5|16
1653629400000|2022-05-27 05:30:00|10137.7|10132.7|10136.7|10131.7|10137.7|10132.7|10136.1|10131.1|8
1653629700000|2022-05-27 05:35:00|10136.6|10131.6|10137.2|10132.2|10137.3|10132.3|10136|10131|18
1653630000000|2022-05-27 05:40:00|10137.3|10132.3|10137|10132|10137.3|10132.3|10136|10131|14
1653630300000|2022-05-27 05:45:00|10137.2|10132.2|10142.5|10137.5|10142.5|10137.5|10137.2|10132.2|5
1653630600000|2022-05-27 05:50:00|10142.6|10137.6|10144.2|10139.2|10146.4|10141.4|10142.6|10137.6|55
1653630900000|2022-05-27 05:55:00|10144.5|10139.5|10143.5|10138.5|10145|10140|10143.2|10138.2|25
1653631200000|2022-05-27 06:00:00|10143.6|10138.6|10144.5|10139.5|10144.5|10139.5|10141.7|10136.7|43
1653631500000|2022-05-27 06:05:00|10144.7|10139.7|10144.6|10139.6|10146.4|10141.4|10143.6|10138.6|11
1653631800000|2022-05-27 06:10:00|10144.3|10139.3|10140.2|10135.2|10144.9|10139.9|10138.9|10133.9|18
1653632100000|2022-05-27 06:15:00|10140.1|10135.1|10140.2|10135.2|10140.5|10135.5|10138.9|10133.9|7
1653632400000|2022-05-27 06:20:00|10140.5|10135.5|10144.7|10139.7|10144.7|10139.7|10139.5|10134.5|10
1653632700000|2022-05-27 06:25:00|10145|10140|10144.2|10139.2|10147.2|10142.2|10143.7|10138.7|26
1653633000000|2022-05-27 06:30:00|10144.4|10139.4|10145.7|10140.7|10146.4|10141.4|10144.4|10139.4|48
1653633300000|2022-05-27 06:35:00|10145.8|10140.8|10147.2|10142.2|10147.4|10142.4|10145.4|10140.4|9
1653633600000|2022-05-27 06:40:00|10147.3|10142.3|10150.4|10145.4|10150.4|10145.4|10147.3|10142.3|18
1653633900000|2022-05-27 06:45:00|10150.6|10145.6|10153.3|10148.3|10153.6|10148.6|10150.6|10145.6|36
1653634200000|2022-05-27 06:50:00|10153.2|10148.2|10149.4|10144.4|10153.3|10148.3|10149|10144|30
1653634500000|2022-05-27 06:55:00|10149.3|10144.3|10152.7|10147.7|10153.8|10148.8|10148.6|10143.6|41
1653634800000|2022-05-27 07:00:00|10152.8|10147.8|10147.5|10142.5|10154|10149|10147.1|10142.1|44
1653635100000|2022-05-27 07:05:00|10147.4|10142.4|10146.5|10141.5|10148.4|10143.4|10145.6|10140.6|49
1653635400000|2022-05-27 07:10:00|10146.7|10141.7|10148.3|10143.3|10149.6|10144.6|10143.9|10138.9|33
1653635700000|2022-05-27 07:15:00|10148.2|10143.2|10149.1|10144.1|10149.1|10144.1|10146.9|10141.9|19
1653636000000|2022-05-27 07:20:00|10149.3|10144.3|10152.7|10147.7|10153.1|10148.1|10148|10143|70
1653636300000|2022-05-27 07:25:00|10152.8|10147.8|10152.2|10147.2|10152.8|10147.8|10150.6|10145.6|16
1653636600000|2022-05-27 07:30:00|10152.1|10147.1|10147.4|10142.4|10153.1|10148.1|10146.3|10141.3|24
1653636900000|2022-05-27 07:35:00|10147.5|10142.5|10151.2|10146.2|10151.6|10146.6|10147.3|10142.3|19
1653637200000|2022-05-27 07:40:00|10151.1|10146.1|10150.2|10145.2|10151.2|10146.2|10148.6|10143.6|32
1653637500000|2022-05-27 07:45:00|10150.1|10145.1|10156.8|10151.8|10157.5|10152.5|10149.7|10144.7|37
1653637800000|2022-05-27 07:50:00|10156.7|10151.7|10153.3|10148.3|10156.7|10151.7|10153|10148|51
1653638100000|2022-05-27 07:55:00|10153.2|10148.2|10155|10150|10156.2|10151.2|10151.8|10146.8|26
1653638400000|2022-05-27 08:00:00|10154.9|10149.9|10159.3|10154.3|10162.5|10157.5|10154.4|10149.4|121
1653638700000|2022-05-27 08:05:00|10159.8|10154.8|10153|10148|10159.8|10154.8|10152.6|10147.6|43
1653639000000|2022-05-27 08:10:00|10152.9|10147.9|10154.2|10149.2|10155.9|10150.9|10152.2|10147.2|17
1653639300000|2022-05-27 08:15:00|10154.1|10149.1|10151.7|10146.7|10154.5|10149.5|10150.2|10145.2|15
1653639600000|2022-05-27 08:20:00|10151.6|10146.6|10151.4|10146.4|10152.6|10147.6|10148.9|10143.9|20
1653639900000|2022-05-27 08:25:00|10151.5|10146.5|10154.9|10149.9|10155.4|10150.4|10151.5|10146.5|55
1653640200000|2022-05-27 08:30:00|10155|10150|10153.5|10148.5|10155.4|10150.4|10153.1|10148.1|57
1653640500000|2022-05-27 08:35:00|10153.7|10148.7|10156.3|10151.3|10156.3|10151.3|10152.9|10147.9|45
1653640800000|2022-05-27 08:40:00|10156.2|10151.2|10154.2|10149.2|10156.2|10151.2|10153.3|10148.3|17
1653641100000|2022-05-27 08:45:00|10154.4|10149.4|10156.8|10151.8|10156.9|10151.9|10153.3|10148.3|43
1653641400000|2022-05-27 08:50:00|10156.9|10151.9|10159.8|10154.8|10160.2|10155.2|10156.8|10151.8|69
1653641700000|2022-05-27 08:55:00|10159.6|10154.6|10158.7|10153.7|10159.7|10154.7|10158.3|10153.3|57
1653642000000|2022-05-27 09:00:00|10158.4|10153.4|10160.7|10155.7|10161|10156|10158.3|10153.3|18
1653642300000|2022-05-27 09:05:00|10160.6|10155.6|10161.9|10156.9|10162.1|10157.1|10159.9|10154.9|23
1653642600000|2022-05-27 09:10:00|10162.1|10157.1|10159.8|10154.8|10162.2|10157.2|10159.8|10154.8|13
1653642900000|2022-05-27 09:15:00|10159.7|10154.7|10157.8|10152.8|10159.7|10154.7|10157.8|10152.8|17
1653643200000|2022-05-27 09:20:00|10157.9|10152.9|10159.5|10154.5|10161.6|10156.6|10157.8|10152.8|27
1653643500000|2022-05-27 09:25:00|10159.6|10154.6|10163.6|10158.6|10163.6|10158.6|10159.6|10154.6|22
1653643800000|2022-05-27 09:30:00|10163.5|10158.5|10165.7|10160.7|10166.3|10161.3|10163.2|10158.2|103
1653644100000|2022-05-27 09:35:00|10165.6|10160.6|10167.4|10162.4|10168.1|10163.1|10165.3|10160.3|88
1653644400000|2022-05-27 09:40:00|10167.7|10162.7|10166.9|10161.9|10169.5|10164.5|10166.4|10161.4|59
1653644700000|2022-05-27 09:45:00|10166.8|10161.8|10165.4|10160.4|10167.6|10162.6|10164.6|10159.6|13
1653645000000|2022-05-27 09:50:00|10165.6|10160.6|10165.1|10160.1|10167.1|10162.1|10163.6|10158.6|8
1653645300000|2022-05-27 09:55:00|10165|10160|10168.9|10163.9|10169.4|10164.4|10164.1|10159.1|17
1653645600000|2022-05-27 10:00:00|10168.8|10163.8|10172.4|10167.4|10174|10169|10168.1|10163.1|96
1653645900000|2022-05-27 10:05:00|10172.5|10167.5|10173.1|10168.1|10174|10169|10171.7|10166.7|15
1653646200000|2022-05-27 10:10:00|10172.9|10167.9|10172|10167|10173.2|10168.2|10171.1|10166.1|36
1653646500000|2022-05-27 10:15:00|10171.9|10166.9|10172.3|10167.3|10172.3|10167.3|10170.5|10165.5|26
1653646800000|2022-05-27 10:20:00|10172.1|10167.1|10169.2|10164.2|10172.1|10167.1|10169|10164|20
1653647100000|2022-05-27 10:25:00|10169|10164|10167.8|10162.8|10169|10164|10166.9|10161.9|43
1653647400000|2022-05-27 10:30:00|10167.7|10162.7|10168.2|10163.2|10168.9|10163.9|10167.4|10162.4|38
1653647700000|2022-05-27 10:35:00|10168.1|10163.1|10168.7|10163.7|10169.5|10164.5|10167.4|10162.4|9
1653648000000|2022-05-27 10:40:00|10168.8|10163.8|10171.2|10166.2|10171.2|10166.2|10168.8|10163.8|8
1653648300000|2022-05-27 10:45:00|10171.3|10166.3|10176|10171|10176.1|10171.1|10171.2|10166.2|26
1653648600000|2022-05-27 10:50:00|10175.8|10170.8|10178.8|10173.8|10178.8|10173.8|10175.7|10170.7|28
1653648900000|2022-05-27 10:55:00|10179.2|10174.2|10179.9|10174.9|10181.1|10176.1|10177.2|10172.2|57
1653649200000|2022-05-27 11:00:00|10179.7|10174.7|10177.4|10172.4|10180.4|10175.4|10177.4|10172.4|29
1653649500000|2022-05-27 11:05:00|10177.5|10172.5|10172.6|10167.6|10178.8|10173.8|10172.6|10167.6|42
1653649800000|2022-05-27 11:10:00|10172.5|10167.5|10171.5|10166.5|10174.5|10169.5|10170.7|10165.7|107
1653650100000|2022-05-27 11:15:00|10171.4|10166.4|10173.1|10168.1|10174.4|10169.4|10170.5|10165.5|41
1653650400000|2022-05-27 11:20:00|10172.9|10167.9|10169.9|10164.9|10173.4|10168.4|10169.1|10164.1|41
1653650700000|2022-05-27 11:25:00|10170|10165|10172.3|10167.3|10173.4|10168.4|10167.8|10162.8|79
1653651000000|2022-05-27 11:30:00|10172.4|10167.4|10168.3|10163.3|10172.4|10167.4|10168|10163|20
1653651300000|2022-05-27 11:35:00|10168.4|10163.4|10167.1|10162.1|10169.4|10164.4|10166.4|10161.4|70
1653651600000|2022-05-27 11:40:00|10167.3|10162.3|10166.8|10161.8|10167.4|10162.4|10165.3|10160.3|44
1653651900000|2022-05-27 11:45:00|10166.7|10161.7|10162.8|10157.8|10166.8|10161.8|10162.6|10157.6|30
1653652200000|2022-05-27 11:50:00|10162.9|10157.9|10168.3|10163.3|10168.5|10163.5|10162.4|10157.4|49
1653652500000|2022-05-27 11:55:00|10168.6|10163.6|10170.9|10165.9|10173.1|10168.1|10168.5|10163.5|39
1653652800000|2022-05-27 12:00:00|10170.4|10165.4|10163.3|10158.3|10170.7|10165.7|10162.7|10157.7|34
1653653100000|2022-05-27 12:05:00|10163.5|10158.5|10157.4|10152.4|10164|10159|10157.4|10152.4|38
1653653400000|2022-05-27 12:10:00|10157.2|10152.2|10158.8|10153.8|10161.2|10156.2|10157.1|10152.1|33
1653653700000|2022-05-27 12:15:00|10159|10154|10158.2|10153.2|10162.1|10157.1|10158.2|10153.2|40
1653654000000|2022-05-27 12:20:00|10157.7|10152.7|10156|10151|10158.7|10153.7|10155.4|10150.4|66
1653654300000|2022-05-27 12:25:00|10156.2|10151.2|10153.8|10148.8|10157|10152|10153.5|10148.5|32
1653654600000|2022-05-27 12:30:00|10154.1|10149.1|10159.6|10154.6|10168.6|10163.6|10152.9|10147.9|104
1653654900000|2022-05-27 12:35:00|10159.4|10154.4|10158.4|10153.4|10160.6|10155.6|10152.9|10147.9|78
1653655200000|2022-05-27 12:40:00|10158.5|10153.5|10162.8|10157.8|10163.6|10158.6|10158|10153|79
1653655500000|2022-05-27 12:45:00|10163.1|10158.1|10161.1|10156.1|10164.4|10159.4|10160.3|10155.3|32
1653655800000|2022-05-27 12:50:00|10161|10156|10163.9|10158.9|10164.2|10159.2|10159.8|10154.8|40
1653656100000|2022-05-27 12:55:00|10163.8|10158.8|10162.9|10157.9|10164.4|10159.4|10161.3|10156.3|65
1653656400000|2022-05-27 13:00:00|10162.8|10157.8|10164.1|10159.1|10165.9|10160.9|10160.7|10155.7|77
1653656700000|2022-05-27 13:05:00|10164|10159|10157.5|10152.5|10164.3|10159.3|10157.5|10152.5|412
1653657000000|2022-05-27 13:10:00|10157|10152|10161.4|10156.4|10162|10157|10156.4|10151.4|30
1653657300000|2022-05-27 13:15:00|10161.5|10156.5|10163.6|10158.6|10164|10159|10161|10156|54
1653657600000|2022-05-27 13:20:00|10164|10159|10162.9|10157.9|10165.5|10160.5|10162.9|10157.9|30
1653657900000|2022-05-27 13:25:00|10162.8|10157.8|10157.9|10152.9|10162.8|10157.8|10157.5|10152.5|35
1653658200000|2022-05-27 13:30:00|10157.7|10152.7|10158.2|10153.2|10160.5|10155.5|10155.9|10150.9|135
1653658500000|2022-05-27 13:35:00|10158.8|10153.8|10156.8|10151.8|10158.8|10153.8|10154.9|10149.9|45
1653658800000|2022-05-27 13:40:00|10156.3|10151.3|10157.3|10152.3|10158.8|10153.8|10155.3|10150.3|58
1653659100000|2022-05-27 13:45:00|10157.2|10152.2|10148.9|10143.9|10157.9|10152.9|10148.2|10143.2|504
1653659400000|2022-05-27 13:50:00|10149.1|10144.1|10140.5|10135.5|10149.1|10144.1|10140.2|10135.2|267
1653659700000|2022-05-27 13:55:00|10140.6|10135.6|10142.6|10137.6|10142.8|10137.8|10140.2|10135.2|79
1653660000000|2022-05-27 14:00:00|10142.8|10137.8|10147.3|10142.3|10150.6|10145.6|10141.2|10136.2|110
1653660300000|2022-05-27 14:05:00|10147.2|10142.2|10140.7|10135.7|10147.3|10142.3|10140.5|10135.5|63
1653660600000|2022-05-27 14:10:00|10140.5|10135.5|10143.7|10138.7|10144|10139|10140.2|10135.2|74
1653660900000|2022-05-27 14:15:00|10143.8|10138.8|10145.8|10140.8|10146.8|10141.8|10142.3|10137.3|44
1653661200000|2022-05-27 14:20:00|10145.7|10140.7|10146.1|10141.1|10146.2|10141.2|10143.3|10138.3|122
1653661500000|2022-05-27 14:25:00|10146.2|10141.2|10153.9|10148.9|10154.7|10149.7|10145.7|10140.7|115
1653661800000|2022-05-27 14:30:00|10153.4|10148.4|10152.1|10147.1|10153.8|10148.8|10151|10146|281
1653662100000|2022-05-27 14:35:00|10152|10147|10150.5|10145.5|10152.3|10147.3|10149|10144|37
1653662400000|2022-05-27 14:40:00|10150.3|10145.3|10150.1|10145.1|10150.6|10145.6|10147.8|10142.8|92
1653662700000|2022-05-27 14:45:00|10149.8|10144.8|10151.6|10146.6|10154.4|10149.4|10146.3|10141.3|317
1653663000000|2022-05-27 14:50:00|10151.7|10146.7|10158.8|10153.8|10159.7|10154.7|10151.6|10146.6|90
1653663300000|2022-05-27 14:55:00|10159|10154|10170.3|10165.3|10170.8|10165.8|10159|10154|315
1653663600000|2022-05-27 15:00:00|10170.2|10165.2|10175.5|10170.5|10177.1|10172.1|10169.9|10164.9|445
1653663900000|2022-05-27 15:05:00|10175.2|10170.2|10172.7|10167.7|10176.8|10171.8|10170.5|10165.5|138
1653664200000|2022-05-27 15:10:00|10172.8|10167.8|10172.1|10167.1|10174.8|10169.8|10170|10165|290
1653664500000|2022-05-27 15:15:00|10172.2|10167.2|10170|10165|10172.2|10167.2|10169.2|10164.2|101
1653664800000|2022-05-27 15:20:00|10169.7|10164.7|10165.8|10160.8|10170|10165|10164.7|10159.7|38
1653665100000|2022-05-27 15:25:00|10165.7|10160.7|10166.5|10161.5|10168|10163|10165.3|10160.3|14
1653665400000|2022-05-27 15:30:00|10166.2|10161.2|10173.4|10168.4|10173.7|10168.7|10165.8|10160.8|46
1653665700000|2022-05-27 15:35:00|10173.2|10168.2|10172.9|10167.9|10173.9|10168.9|10171.6|10166.6|17
1653666000000|2022-05-27 15:40:00|10172.7|10167.7|10172.2|10167.2|10173.7|10168.7|10170.1|10165.1|44
1653666300000|2022-05-27 15:45:00|10172.4|10167.4|10168.2|10163.2|10172.4|10167.4|10167.8|10162.8|30
1653666600000|2022-05-27 15:50:00|10168.1|10163.1|10169.6|10164.6|10169.6|10164.6|10167.1|10162.1|29
1653666900000|2022-05-27 15:55:00|10169.7|10164.7|10170.1|10165.1|10172.9|10167.9|10169.6|10164.6|11
1653667200000|2022-05-27 16:00:00|10170|10165|10171.4|10166.4|10171.4|10166.4|10168.8|10163.8|18
1653667500000|2022-05-27 16:05:00|10171.3|10166.3|10170.6|10165.6|10172.1|10167.1|10169.6|10164.6|12
1653667800000|2022-05-27 16:10:00|10170.4|10165.4|10169|10164|10170.4|10165.4|10168.4|10163.4|12
1653668100000|2022-05-27 16:15:00|10168.9|10163.9|10172|10167|10172.8|10167.8|10168.9|10163.9|50
1653668400000|2022-05-27 16:20:00|10172.1|10167.1|10170.1|10165.1|10173.1|10168.1|10170|10165|18
1653668700000|2022-05-27 16:25:00|10170|10165|10168.6|10163.6|10170.6|10165.6|10168.5|10163.5|4
1653669000000|2022-05-27 16:30:00|10168.8|10163.8|10166.6|10161.6|10169.1|10164.1|10166.5|10161.5|59
1653669300000|2022-05-27 16:35:00|10166.8|10161.8|10167.9|10162.9|10167.9|10162.9|10165.5|10160.5|51
1653669600000|2022-05-27 16:40:00|10168.1|10163.1|10168.4|10163.4|10168.6|10163.6|10167.1|10162.1|15
1653669900000|2022-05-27 16:45:00|10168.3|10163.3|10172.3|10167.3|10172.4|10167.4|10168.2|10163.2|22
1653670200000|2022-05-27 16:50:00|10172.1|10167.1|10173.1|10168.1|10175.3|10170.3|10171.6|10166.6|14
1653670500000|2022-05-27 16:55:00|10173.2|10168.2|10170.2|10165.2|10173.6|10168.6|10170.1|10165.1|10
1653670800000|2022-05-27 17:00:00|10170.1|10165.1|10170.6|10165.6|10170.6|10165.6|10169.3|10164.3|27
1653671100000|2022-05-27 17:05:00|10170.5|10165.5|10171.5|10166.5|10172.6|10167.6|10170.1|10165.1|17
1653671400000|2022-05-27 17:10:00|10171.3|10166.3|10172.5|10167.5|10172.6|10167.6|10170.3|10165.3|23
1653671700000|2022-05-27 17:15:00|10172.6|10167.6|10171.6|10166.6|10173.1|10168.1|10171|10166|19
1653672000000|2022-05-27 17:20:00|10171.5|10166.5|10170.6|10165.6|10171.6|10166.6|10170.3|10165.3|8
1653672300000|2022-05-27 17:25:00|10170.5|10165.5|10171.6|10166.6|10172.6|10167.6|10170.5|10165.5|12
1653672600000|2022-05-27 17:30:00|10171.5|10166.5|10168.2|10163.2|10171.6|10166.6|10168.1|10163.1|30
1653672900000|2022-05-27 17:35:00|10168.3|10163.3|10166|10161|10168.9|10163.9|10165.9|10160.9|99
1653673200000|2022-05-27 17:40:00|10165.9|10160.9|10165.7|10160.7|10166.5|10161.5|10165.1|10160.1|18
1653673500000|2022-05-27 17:45:00|10165.9|10160.9|10165.8|10160.8|10166.3|10161.3|10165.7|10160.7|82
1653673800000|2022-05-27 17:50:00|10165.9|10160.9|10166.7|10161.7|10166.9|10161.9|10165.3|10160.3|106
1653674100000|2022-05-27 17:55:00|10166.4|10161.4|10165.3|10160.3|10167|10162|10163.6|10158.6|59
1653674400000|2022-05-27 18:00:00|10165.4|10160.4|10164.3|10159.3|10166.1|10161.1|10163.7|10158.7|60
1653674700000|2022-05-27 18:05:00|10164.4|10159.4|10161.4|10156.4|10164.9|10159.9|10161.4|10156.4|46
1653675000000|2022-05-27 18:10:00|10161.5|10156.5|10162.8|10157.8|10163.8|10158.8|10161.4|10156.4|12
1653675300000|2022-05-27 18:15:00|10162.7|10157.7|10161.9|10156.9|10162.8|10157.8|10161.7|10156.7|23
1653675600000|2022-05-27 18:20:00|10161.6|10156.6|10162|10157|10162.8|10157.8|10161.4|10156.4|5
1653675900000|2022-05-27 18:25:00|10161.9|10156.9|10162.3|10157.3|10163.3|10158.3|10161.9|10156.9|17
1653676200000|2022-05-27 18:30:00|10162.4|10157.4|10161.4|10156.4|10162.4|10157.4|10161.4|10156.4|44
1653676500000|2022-05-27 18:35:00|10161.3|10156.3|10159.6|10154.6|10161.4|10156.4|10158|10153|39
1653676800000|2022-05-27 18:40:00|10159.7|10154.7|10158.7|10153.7|10161.2|10156.2|10158.7|10153.7|8
1653677100000|2022-05-27 18:45:00|10158.8|10153.8|10158.3|10153.3|10160.8|10155.8|10158.3|10153.3|30
1653677400000|2022-05-27 18:50:00|10158.2|10153.2|10157.8|10152.8|10158.9|10153.9|10157.8|10152.8|17
1653677700000|2022-05-27 18:55:00|10157.9|10152.9|10155.5|10150.5|10157.9|10152.9|10155.5|10150.5|136
1653678000000|2022-05-27 19:00:00|10155.4|10150.4|10155.8|10150.8|10156.8|10151.8|10154.4|10149.4|50
1653678300000|2022-05-27 19:05:00|10155.9|10150.9|10154.8|10149.8|10156.3|10151.3|10154.7|10149.7|15
1653678600000|2022-05-27 19:10:00|10155.3|10150.3|10155.8|10150.8|10155.8|10150.8|10154.7|10149.7|9
1653678900000|2022-05-27 19:15:00|10155.7|10150.7|10156.8|10151.8|10157.6|10152.6|10155.7|10150.7|301
1653679200000|2022-05-27 19:20:00|10156.7|10151.7|10155.5|10150.5|10157.3|10152.3|10155.1|10150.1|49
1653679500000|2022-05-27 19:25:00|10155.2|10150.2|10155.7|10150.7|10156.3|10151.3|10155.2|10150.2|27
1653679800000|2022-05-27 19:30:00|10155.6|10150.6|10155.7|10150.7|10155.7|10150.7|10155.4|10150.4|5
1653680100000|2022-05-27 19:35:00|10155.6|10150.6|10155.8|10150.8|10156.6|10151.6|10155.5|10150.5|46
1653680400000|2022-05-27 19:40:00|10155.9|10150.9|10155.1|10150.1|10156.1|10151.1|10155|10150|35
1653680700000|2022-05-27 19:45:00|10155.2|10150.2|10156.1|10151.1|10156.7|10151.7|10155.2|10150.2|41
1653681000000|2022-05-27 19:50:00|10155.5|10150.5|10155.3|10150.3|10155.6|10150.6|10154.1|10149.1|27
1653681300000|2022-05-27 19:55:00|10155.2|10150.2|10154.3|10149.3|10155.3|10150.3|10153.5|10148.5|39
1653681600000|2022-05-27 20:00:00|10154|10149|10155.9|10150.9|10156.7|10151.7|10153.8|10148.8|35
1653681900000|2022-05-27 20:05:00|10155.4|10150.4|10155.8|10150.8|10156.4|10151.4|10155.1|10150.1|37
1653682200000|2022-05-27 20:10:00|10155.6|10150.6|10157.4|10152.4|10157.9|10152.9|10155.6|10150.6|15
1653682500000|2022-05-27 20:15:00|10157.2|10152.2|10157.4|10152.4|10157.6|10152.6|10157.1|10152.1|39
1653682800000|2022-05-27 20:20:00|10157.1|10152.1|10157.6|10152.6|10157.9|10152.9|10157.1|10152.1|9
1653683100000|2022-05-27 20:25:00|10157.4|10152.4|10155.9|10150.9|10157.5|10152.5|10155.9|10150.9|45
1653683400000|2022-05-27 20:30:00|10156.2|10151.2|10156.2|10151.2|10156.2|10151.2|10155.4|10150.4|12
1653683700000|2022-05-27 20:35:00|10156.3|10151.3|10156.4|10151.4|10156.7|10151.7|10156.2|10151.2|2
1653684000000|2022-05-27 20:40:00|10156.5|10151.5|10156.4|10151.4|10156.7|10151.7|10155.9|10150.9|7
1653684300000|2022-05-27 20:45:00|10156.2|10151.2|10156.2|10151.2|10156.7|10151.7|10154.2|10149.2|26
1653684600000|2022-05-27 20:50:00|10156.4|10151.4|10155.7|10150.7|10156.7|10151.7|10155|10150|6
1653684900000|2022-05-27 20:55:00|10155.9|10150.9|10154.8|10145.8|10156|10151|10151.6|10145.8|19
1653868800000|2022-05-30 00:00:00|10159.3|10154.3|10156.1|10151.1|10159.6|10154.6|10155.7|10150.7|21
1653869100000|2022-05-30 00:05:00|10156.3|10151.3|10157.1|10152.1|10157.8|10152.8|10156.3|10151.3|16
1653869400000|2022-05-30 00:10:00|10157.3|10152.3|10157.3|10152.3|10157.5|10152.5|10156.8|10151.8|7
1653869700000|2022-05-30 00:15:00|10156.9|10151.9|10158.3|10153.3|10158.3|10153.3|10156.1|10151.1|13
1653870000000|2022-05-30 00:20:00|10158.4|10153.4|10154.8|10149.8|10159.3|10154.3|10154.8|10149.8|4
1653870300000|2022-05-30 00:25:00|10154.9|10149.9|10156.3|10151.3|10156.3|10151.3|10154.6|10149.6|10
1653870600000|2022-05-30 00:30:00|10156|10151|10156.8|10151.8|10157.3|10152.3|10154.8|10149.8|3
1653870900000|2022-05-30 00:35:00|10156.3|10151.3|10154.6|10149.6|10156.4|10151.4|10154.3|10149.3|12
1653871200000|2022-05-30 00:40:00|10154.8|10149.8|10157.3|10152.3|10157.3|10152.3|10154.3|10149.3|8
1653871500000|2022-05-30 00:45:00|10157.8|10152.8|10155.8|10150.8|10157.8|10152.8|10155|10150|14
1653871800000|2022-05-30 00:50:00|10155.5|10150.5|10153.2|10148.2|10155.8|10150.8|10153|10148|21
1653872100000|2022-05-30 00:55:00|10153|10148|10155|10150|10155.5|10150.5|10152.3|10147.3|29
1653872400000|2022-05-30 01:00:00|10155.2|10150.2|10155.5|10150.5|10155.5|10150.5|10154|10149|15
1653872700000|2022-05-30 01:05:00|10155.8|10150.8|10157.3|10152.3|10158.3|10153.3|10155.3|10150.3|18
1653873000000|2022-05-30 01:10:00|10157|10152|10153.5|10148.5|10157|10152|10153.5|10148.5|10
1653873300000|2022-05-30 01:15:00|10153.3|10148.3|10152.3|10147.3|10153.8|10148.8|10151.8|10146.8|11
1653873600000|2022-05-30 01:20:00|10152.2|10147.2|10152.3|10147.3|10153.3|10148.3|10151.8|10146.8|13
1653873900000|2022-05-30 01:25:00|10152.4|10147.4|10152.3|10147.3|10153.3|10148.3|10151.9|10146.9|8
1653874200000|2022-05-30 01:30:00|10151.8|10146.8|10150.4|10145.4|10153.3|10148.3|10150.4|10145.4|15
1653874500000|2022-05-30 01:35:00|10149.5|10144.5|10143.3|10138.3|10149.9|10144.9|10143.3|10138.3|25
1653874800000|2022-05-30 01:40:00|10143|10138|10141|10136|10143.2|10138.2|10141|10136|23
1653875100000|2022-05-30 01:45:00|10141.3|10136.3|10139.3|10134.3|10141.8|10136.8|10139.3|10134.3|47
1653875400000|2022-05-30 01:50:00|10139.5|10134.5|10139.3|10134.3|10139.8|10134.8|10136|10131|44
1653875700000|2022-05-30 01:55:00|10139.5|10134.5|10140.5|10135.5|10141.4|10136.4|10139.3|10134.3|8
1653876000000|2022-05-30 02:00:00|10140.4|10135.4|10141|10136|10141.3|10136.3|10138.7|10133.7|25
1653876300000|2022-05-30 02:05:00|10140.7|10135.7|10138|10133|10140.8|10135.8|10138|10133|17
1653876600000|2022-05-30 02:10:00|10137.8|10132.8|10136.8|10131.8|10138.3|10133.3|10136.8|10131.8|24
1653876900000|2022-05-30 02:15:00|10136.5|10131.5|10134.3|10129.3|10136.5|10131.5|10134|10129|47
1653877200000|2022-05-30 02:20:00|10134.4|10129.4|10136.4|10131.4|10136.4|10131.4|10134.3|10129.3|10
1653877500000|2022-05-30 02:25:00|10136.6|10131.6|10134.3|10129.3|10137|10132|10134.2|10129.2|20
1653877800000|2022-05-30 02:30:00|10134.7|10129.7|10137.7|10132.7|10137.8|10132.8|10134.7|10129.7|14
1653878100000|2022-05-30 02:35:00|10137.5|10132.5|10138|10133|10138.8|10133.8|10137.5|10132.5|2
1653878400000|2022-05-30 02:40:00|10138.2|10133.2|10139.3|10134.3|10139.3|10134.3|10137.7|10132.7|6
1653878700000|2022-05-30 02:45:00|10139.4|10134.4|10140.8|10135.8|10141.7|10136.7|10139.4|10134.4|15
1653879000000|2022-05-30 02:50:00|10140.9|10135.9|10142.1|10137.1|10143.9|10138.9|10140.4|10135.4|12
1653879300000|2022-05-30 02:55:00|10142.3|10137.3|10142.7|10137.7|10143.9|10138.9|10142.2|10137.2|6
1653879600000|2022-05-30 03:00:00|10142.3|10137.3|10141.3|10136.3|10143.8|10138.8|10141.3|10136.3|8
1653879900000|2022-05-30 03:05:00|10141.2|10136.2|10143.8|10138.8|10143.8|10138.8|10141.2|10136.2|6
1653880200000|2022-05-30 03:10:00|10143.9|10138.9|10144.8|10139.8|10145.8|10140.8|10143.6|10138.6|10
1653880500000|2022-05-30 03:15:00|10144.4|10139.4|10147.6|10142.6|10147.8|10142.8|10143.9|10138.9|9
1653880800000|2022-05-30 03:20:00|10147.8|10142.8|10147.8|10142.8|10148.6|10143.6|10147.3|10142.3|22
1653881100000|2022-05-30 03:25:00|10148.3|10143.3|10147.8|10142.8|10148.7|10143.7|10147.3|10142.3|4
1653881400000|2022-05-30 03:30:00|10148|10143|10147.8|10142.8|10148.3|10143.3|10146.8|10141.8|9
1653881700000|2022-05-30 03:35:00|10147.7|10142.7|10146.8|10141.8|10148.3|10143.3|10146.5|10141.5|17
1653882000000|2022-05-30 03:40:00|10147.2|10142.2|10144.8|10139.8|10147.2|10142.2|10144.8|10139.8|4
1653882300000|2022-05-30 03:45:00|10144.7|10139.7|10144.2|10139.2|10144.8|10139.8|10143.8|10138.8|5
1653882600000|2022-05-30 03:50:00|10143.8|10138.8|10143.2|10138.2|10143.8|10138.8|10140.8|10135.8|17
1653882900000|2022-05-30 03:55:00|10143|10138|10142.7|10137.7|10143.8|10138.8|10142.7|10137.7|12
1653883200000|2022-05-30 04:00:00|10142.6|10137.6|10142|10137|10142.8|10137.8|10141.2|10136.2|12
1653883500000|2022-05-30 04:05:00|10141.8|10136.8|10143.7|10138.7|10144.3|10139.3|10141.8|10136.8|13
1653883800000|2022-05-30 04:10:00|10143.3|10138.3|10143.8|10138.8|10144.8|10139.8|10142.3|10137.3|1
1653884100000|2022-05-30 04:15:00|10144.1|10139.1|10143.1|10138.1|10144.3|10139.3|10143|10138|9
1653884400000|2022-05-30 04:20:00|10143.3|10138.3|10141.8|10136.8|10143.3|10138.3|10141.2|10136.2|9
1653884700000|2022-05-30 04:25:00|10141.7|10136.7|10142.3|10137.3|10142.3|10137.3|10141.3|10136.3|2
1653885000000|2022-05-30 04:30:00|10142.2|10137.2|10137.4|10132.4|10142.3|10137.3|10137.4|10132.4|14
1653885300000|2022-05-30 04:35:00|10136.9|10131.9|10135.7|10130.7|10137.3|10132.3|10135|10130|10
1653885600000|2022-05-30 04:40:00|10135.8|10130.8|10133.7|10128.7|10137.3|10132.3|10133.7|10128.7|15
1653885900000|2022-05-30 04:45:00|10133.2|10128.2|10134.8|10129.8|10135.1|10130.1|10132.8|10127.8|21
1653886200000|2022-05-30 04:50:00|10135|10130|10135.8|10130.8|10136.2|10131.2|10134.2|10129.2|8
1653886500000|2022-05-30 04:55:00|10135.5|10130.5|10134.8|10129.8|10135.5|10130.5|10134|10129|5
1653886800000|2022-05-30 05:00:00|10135.3|10130.3|10134.8|10129.8|10136.8|10131.8|10134.8|10129.8|16
1653887100000|2022-05-30 05:05:00|10134.3|10129.3|10133.8|10128.8|10134.8|10129.8|10133.3|10128.3|4
1653887400000|2022-05-30 05:10:00|10133.3|10128.3|10131.8|10126.8|10133.3|10128.3|10131.8|10126.8|3
1653887700000|2022-05-30 05:15:00|10132.3|10127.3|10133.3|10128.3|10134.1|10129.1|10131.8|10126.8|3
1653888000000|2022-05-30 05:20:00|10133|10128|10135.3|10130.3|10135.3|10130.3|10133|10128|7
1653888300000|2022-05-30 05:25:00|10135.8|10130.8|10136.3|10131.3|10136.3|10131.3|10134.3|10129.3|7
1653888600000|2022-05-30 05:30:00|10136.7|10131.7|10136|10131|10137.3|10132.3|10135.8|10130.8|208
1653888900000|2022-05-30 05:35:00|10136.2|10131.2|10136|10131|10136.2|10131.2|10134.5|10129.5|98
1653889200000|2022-05-30 05:40:00|10136.2|10131.2|10134.8|10129.8|10136.3|10131.3|10134.5|10129.5|33
1653889500000|2022-05-30 05:45:00|10135.2|10130.2|10132.7|10127.7|10135.2|10130.2|10132.5|10127.5|35
1653889800000|2022-05-30 05:50:00|10132.8|10127.8|10138.8|10133.8|10139.3|10134.3|10132.7|10127.7|28
1653890100000|2022-05-30 05:55:00|10138.7|10133.7|10138.2|10133.2|10138.8|10133.8|10137|10132|15
1653890400000|2022-05-30 06:00:00|10138|10133|10135.8|10130.8|10138.5|10133.5|10135.8|10130.8|17
1653890700000|2022-05-30 06:05:00|10136|10131|10138.3|10133.3|10138.3|10133.3|10135.8|10130.8|17
1653891000000|2022-05-30 06:10:00|10138.4|10133.4|10131.5|10126.5|10139.3|10134.3|10130.2|10125.2|124
1653891300000|2022-05-30 06:15:00|10131.3|10126.3|10135.2|10130.2|10135.8|10130.8|10131.3|10126.3|47
1653891600000|2022-05-30 06:20:00|10135.3|10130.3|10137.8|10132.8|10138.3|10133.3|10133.2|10128.2|18
1653891900000|2022-05-30 06:25:00|10137.5|10132.5|10132.5|10127.5|10137.5|10132.5|10132.5|10127.5|10
1653892200000|2022-05-30 06:30:00|10132.6|10127.6|10131.8|10126.8|10134.1|10129.1|10131.6|10126.6|21
1653892500000|2022-05-30 06:35:00|10131.5|10126.5|10128.7|10123.7|10132.1|10127.1|10127.1|10122.1|51
1653892800000|2022-05-30 06:40:00|10129|10124|10132.7|10127.7|10133|10128|10128.7|10123.7|28
1653893100000|2022-05-30 06:45:00|10132.5|10127.5|10137.7|10132.7|10138.6|10133.6|10131.6|10126.6|26
1653893400000|2022-05-30 06:50:00|10137.8|10132.8|10138.2|10133.2|10139.5|10134.5|10137.3|10132.3|11
1653893700000|2022-05-30 06:55:00|10138|10133|10138.2|10133.2|10139.5|10134.5|10137.5|10132.5|39
1653894000000|2022-05-30 07:00:00|10138.3|10133.3|10135.8|10130.8|10138.3|10133.3|10135|10130|79
1653894300000|2022-05-30 07:05:00|10135.6|10130.6|10141.7|10136.7|10143|10138|10135.6|10130.6|104
1653894600000|2022-05-30 07:10:00|10141.8|10136.8|10140.5|10135.5|10143|10138|10138.2|10133.2|20
1653894900000|2022-05-30 07:15:00|10140.2|10135.2|10143|10138|10144.5|10139.5|10139.7|10134.7|60
1653895200000|2022-05-30 07:20:00|10143.2|10138.2|10143|10138|10146|10141|10142.5|10137.5|44
1653895500000|2022-05-30 07:25:00|10142.5|10137.5|10140.5|10135.5|10143.7|10138.7|10140|10135|12
1653895800000|2022-05-30 07:30:00|10140.3|10135.3|10139|10134|10142|10137|10139|10134|23
1653896100000|2022-05-30 07:35:00|10139.1|10134.1|10139|10134|10141|10136|10136.5|10131.5|41
1653896400000|2022-05-30 07:40:00|10138.8|10133.8|10137.7|10132.7|10140|10135|10136.5|10131.5|34
1653896700000|2022-05-30 07:45:00|10137.5|10132.5|10141|10136|10142|10137|10137.2|10132.2|40
1653897000000|2022-05-30 07:50:00|10140.7|10135.7|10142.5|10137.5|10143|10138|10139.5|10134.5|19
1653897300000|2022-05-30 07:55:00|10142.7|10137.7|10149.2|10144.2|10150.3|10145.3|10142.5|10137.5|95
1653897600000|2022-05-30 08:00:00|10148.7|10143.7|10149|10144|10149.5|10144.5|10146|10141|70
1653897900000|2022-05-30 08:05:00|10149.3|10144.3|10143.6|10138.6|10149.5|10144.5|10143|10138|46
1653898200000|2022-05-30 08:10:00|10143.8|10138.8|10142.7|10137.7|10145.5|10140.5|10142.7|10137.7|42
1653898500000|2022-05-30 08:15:00|10143|10138|10145.5|10140.5|10148|10143|10143|10138|43
1653898800000|2022-05-30 08:20:00|10145.4|10140.4|10148.5|10143.5|10148.5|10143.5|10144|10139|6
1653899100000|2022-05-30 08:25:00|10148.7|10143.7|10149.5|10144.5|10150|10145|10147.5|10142.5|59
1653899400000|2022-05-30 08:30:00|10149.7|10144.7|10146|10141|10149.7|10144.7|10145|10140|21
1653899700000|2022-05-30 08:35:00|10146.2|10141.2|10140.5|10135.5|10146.3|10141.3|10140.5|10135.5|89
1653900000000|2022-05-30 08:40:00|10140.6|10135.6|10138.1|10133.1|10140.6|10135.6|10136.3|10131.3|63
1653900300000|2022-05-30 08:45:00|10137.9|10132.9|10138.9|10133.9|10139.2|10134.2|10137.1|10132.1|12
1653900600000|2022-05-30 08:50:00|10139.8|10134.8|10136.9|10131.9|10140.6|10135.6|10136.8|10131.8|51
1653900900000|2022-05-30 08:55:00|10137.1|10132.1|10132.9|10127.9|10137.4|10132.4|10132.4|10127.4|81
1653901200000|2022-05-30 09:00:00|10133.4|10128.4|10129.2|10124.2|10133.8|10128.8|10128.3|10123.3|67
1653901500000|2022-05-30 09:05:00|10129.3|10124.3|10130.3|10125.3|10132.4|10127.4|10127.5|10122.5|92
1653901800000|2022-05-30 09:10:00|10130.2|10125.2|10130.3|10125.3|10131.3|10126.3|10129.4|10124.4|47
1653902100000|2022-05-30 09:15:00|10130.2|10125.2|10132.2|10127.2|10132.7|10127.7|10130|10125|51
1653902400000|2022-05-30 09:20:00|10132.4|10127.4|10132.4|10127.4|10132.9|10127.9|10131.1|10126.1|20
1653902700000|2022-05-30 09:25:00|10132.6|10127.6|10129.2|10124.2|10132.6|10127.6|10128.9|10123.9|19
1653903000000|2022-05-30 09:30:00|10129|10124|10130|10125|10130.5|10125.5|10127.6|10122.6|28
1653903300000|2022-05-30 09:35:00|10129.7|10124.7|10129.4|10124.4|10129.7|10124.7|10128.4|10123.4|11
1653903600000|2022-05-30 09:40:00|10129.5|10124.5|10129.6|10124.6|10130.5|10125.5|10128.5|10123.5|1
1653903900000|2022-05-30 09:45:00|10129.4|10124.4|10127.5|10122.5|10129.6|10124.6|10127.3|10122.3|15
1653904200000|2022-05-30 09:50:00|10127.7|10122.7|10128.4|10123.4|10129.7|10124.7|10127.4|10122.4|23
1653904500000|2022-05-30 09:55:00|10128.3|10123.3|10128.9|10123.9|10129.4|10124.4|10127.6|10122.6|13
1653904800000|2022-05-30 10:00:00|10128.6|10123.6|10130.5|10125.5|10130.5|10125.5|10128.6|10123.6|13
1653905100000|2022-05-30 10:05:00|10130.4|10125.4|10129.7|10124.7|10130.5|10125.5|10129.6|10124.6|9
1653905400000|2022-05-30 10:10:00|10130|10125|10130.5|10125.5|10130.8|10125.8|10129.7|10124.7|17
1653905700000|2022-05-30 10:15:00|10130.6|10125.6|10130.8|10125.8|10132|10127|10130.5|10125.5|29
1653906000000|2022-05-30 10:20:00|10130.9|10125.9|10132.6|10127.6|10133.4|10128.4|10130.9|10125.9|38
1653906300000|2022-05-30 10:25:00|10132.5|10127.5|10130.8|10125.8|10133.1|10128.1|10130.3|10125.3|36
1653906600000|2022-05-30 10:30:00|10130.6|10125.6|10127.5|10122.5|10131.1|10126.1|10127.2|10122.2|108
1653906900000|2022-05-30 10:35:00|10127.8|10122.8|10126.6|10121.6|10127.8|10122.8|10126|10121|10
1653907200000|2022-05-30 10:40:00|10126.7|10121.7|10124.8|10119.8|10127.3|10122.3|10124.2|10119.2|34
1653907500000|2022-05-30 10:45:00|10124.7|10119.7|10123.8|10118.8|10125.8|10120.8|10123.8|10118.8|6
1653907800000|2022-05-30 10:50:00|10123.9|10118.9|10127.3|10122.3|10128.3|10123.3|10123.8|10118.8|34
1653908100000|2022-05-30 10:55:00|10127|10122|10123.9|10118.9|10127.3|10122.3|10123.8|10118.8|13
1653908400000|2022-05-30 11:00:00|10124.1|10119.1|10123.6|10118.6|10124.6|10119.6|10122.3|10117.3|45
1653908700000|2022-05-30 11:05:00|10123.7|10118.7|10120.6|10115.6|10124.1|10119.1|10120.6|10115.6|50
1653909000000|2022-05-30 11:10:00|10120.7|10115.7|10122.5|10117.5|10122.7|10117.7|10119.8|10114.8|185
1653909300000|2022-05-30 11:15:00|10122.9|10117.9|10123.5|10118.5|10125.5|10120.5|10122.9|10117.9|34
1653909600000|2022-05-30 11:20:00|10123.2|10118.2|10125.3|10120.3|10125.8|10120.8|10122|10117|22
1653909900000|2022-05-30 11:25:00|10125|10120|10125.6|10120.6|10126.3|10121.3|10124.5|10119.5|29
1653910200000|2022-05-30 11:30:00|10125.8|10120.8|10125.4|10120.4|10126.3|10121.3|10125.1|10120.1|23
1653910500000|2022-05-30 11:35:00|10125.6|10120.6|10125.2|10120.2|10126.4|10121.4|10124.4|10119.4|42
1653910800000|2022-05-30 11:40:00|10125.4|10120.4|10128.6|10123.6|10128.6|10123.6|10125.1|10120.1|43
1653911100000|2022-05-30 11:45:00|10128.4|10123.4|10123.8|10118.8|10129.3|10124.3|10123.8|10118.8|39
1653911400000|2022-05-30 11:50:00|10123.9|10118.9|10122.6|10117.6|10124.1|10119.1|10121.1|10116.1|49
1653911700000|2022-05-30 11:55:00|10122.8|10117.8|10127.8|10122.8|10128.3|10123.3|10122.6|10117.6|9
1653912000000|2022-05-30 12:00:00|10128.1|10123.1|10126.5|10121.5|10129.8|10124.8|10126.1|10121.1|11
1653912300000|2022-05-30 12:05:00|10126.3|10121.3|10129.1|10124.1|10129.5|10124.5|10126|10121|41
1653912600000|2022-05-30 12:10:00|10129|10124|10130.8|10125.8|10131.1|10126.1|10129|10124|55
1653912900000|2022-05-30 12:15:00|10130.6|10125.6|10133.7|10128.7|10135|10130|10130|10125|160
1653913200000|2022-05-30 12:20:00|10133.9|10128.9|10135.4|10130.4|10135.7|10130.7|10133.4|10128.4|35
1653913500000|2022-05-30 12:25:00|10134.9|10129.9|10136.4|10131.4|10136.7|10131.7|10134.4|10129.4|33
1653913800000|2022-05-30 12:30:00|10135.9|10130.9|10135.4|10130.4|10136.7|10131.7|10134.9|10129.9|24
1653914100000|2022-05-30 12:35:00|10135.3|10130.3|10141.7|10136.7|10142.2|10137.2|10134.6|10129.6|92
1653914400000|2022-05-30 12:40:00|10141.9|10136.9|10141.4|10136.4|10143.9|10138.9|10140.7|10135.7|146
1653914700000|2022-05-30 12:45:00|10141.3|10136.3|10140.6|10135.6|10142.4|10137.4|10139.6|10134.6|9
1653915000000|2022-05-30 12:50:00|10140.4|10135.4|10138.4|10133.4|10140.8|10135.8|10137|10132|15
1653915300000|2022-05-30 12:55:00|10138.6|10133.6|10140.4|10135.4|10140.6|10135.6|10137.6|10132.6|24
1653915600000|2022-05-30 13:00:00|10140.3|10135.3|10137.6|10132.6|10141.8|10136.8|10137.1|10132.1|16
1653915900000|2022-05-30 13:05:00|10137.9|10132.9|10136.1|10131.1|10138.9|10133.9|10135.6|10130.6|69
1653916200000|2022-05-30 13:10:00|10136|10131|10134.9|10129.9|10137.4|10132.4|10134.4|10129.4|23
1653916500000|2022-05-30 13:15:00|10134.8|10129.8|10134.6|10129.6|10135.6|10130.6|10133.1|10128.1|31
1653916800000|2022-05-30 13:20:00|10134.3|10129.3|10134.1|10129.1|10136.1|10131.1|10133.4|10128.4|33
1653917100000|2022-05-30 13:25:00|10134.2|10129.2|10133.3|10128.3|10135.7|10130.7|10133.1|10128.1|7
1653917400000|2022-05-30 13:30:00|10133.1|10128.1|10129.1|10124.1|10133.9|10128.9|10129|10124|103
1653917700000|2022-05-30 13:35:00|10129.4|10124.4|10131.1|10126.1|10131.3|10126.3|10129|10124|9
1653918000000|2022-05-30 13:40:00|10131|10126|10132.1|10127.1|10132.9|10127.9|10130.4|10125.4|15
1653918300000|2022-05-30 13:45:00|10132|10127|10132.6|10127.6|10133.6|10128.6|10132|10127|31
1653918600000|2022-05-30 13:50:00|10132.8|10127.8|10133.1|10128.1|10133.4|10128.4|10131.5|10126.5|17
1653918900000|2022-05-30 13:55:00|10133.6|10128.6|10127.9|10122.9|10133.8|10128.8|10127.6|10122.6|25
1653919200000|2022-05-30 14:00:00|10127.6|10122.6|10126.9|10121.9|10128.4|10123.4|10126.5|10121.5|80
1653919500000|2022-05-30 14:05:00|10126.8|10121.8|10128.6|10123.6|10129.4|10124.4|10125.3|10120.3|23
1653919800000|2022-05-30 14:10:00|10128.5|10123.5|10125.6|10120.6|10129.1|10124.1|10124.5|10119.5|19
1653920100000|2022-05-30 14:15:00|10125.9|10120.9|10127.1|10122.1|10128.1|10123.1|10124.1|10119.1|13
1653920400000|2022-05-30 14:20:00|10127.4|10122.4|10127.6|10122.6|10128.1|10123.1|10126.1|10121.1|14
1653920700000|2022-05-30 14:25:00|10127.5|10122.5|10126.3|10121.3|10128.7|10123.7|10126.3|10121.3|31
1653921000000|2022-05-30 14:30:00|10126.5|10121.5|10125.1|10120.1|10127.5|10122.5|10125|10120|18
1653921300000|2022-05-30 14:35:00|10125|10120|10125.1|10120.1|10125.6|10120.6|10124.5|10119.5|17
1653921600000|2022-05-30 14:40:00|10124.6|10119.6|10127.3|10122.3|10128.4|10123.4|10124.6|10119.6|177
1653921900000|2022-05-30 14:45:00|10127.1|10122.1|10128.6|10123.6|10128.6|10123.6|10126.3|10121.3|30
1653922200000|2022-05-30 14:50:00|10128.4|10123.4|10125.1|10120.1|10129.6|10124.6|10124.8|10119.8|32
1653922500000|2022-05-30 14:55:00|10124.9|10119.9|10118.8|10113.8|10125.8|10120.8|10117.6|10112.6|109
1653922800000|2022-05-30 15:00:00|10118.6|10113.6|10121|10116|10123|10118|10118.6|10113.6|550
1653923100000|2022-05-30 15:05:00|10121.2|10116.2|10119.8|10114.8|10122.5|10117.5|10119.2|10114.2|82
1653923400000|2022-05-30 15:10:00|10119.7|10114.7|10117.6|10112.6|10119.7|10114.7|10117|10112|24
1653923700000|2022-05-30 15:15:00|10117.3|10112.3|10118|10113|10118|10113|10116.2|10111.2|49
1653924000000|2022-05-30 15:20:00|10117.9|10112.9|10114.8|10109.8|10119.5|10114.5|10114.8|10109.8|24
1653924300000|2022-05-30 15:25:00|10115|10110|10114.1|10109.1|10115.3|10110.3|10113.6|10108.6|6
1653924600000|2022-05-30 15:30:00|10114.6|10109.6|10115.6|10110.6|10115.6|10110.6|10114.1|10109.1|14
1653924900000|2022-05-30 15:35:00|10115.7|10110.7|10116.1|10111.1|10116.8|10111.8|10115.7|10110.7|14
1653925200000|2022-05-30 15:40:00|10115.6|10110.6|10117.1|10112.1|10117.1|10112.1|10114.8|10109.8|11
1653925500000|2022-05-30 15:45:00|10116.6|10111.6|10117.1|10112.1|10117.1|10112.1|10116.3|10111.3|116
1653925800000|2022-05-30 15:50:00|10117|10112|10119.8|10114.8|10120.2|10115.2|10116.5|10111.5|44
1653926100000|2022-05-30 15:55:00|10119.7|10114.7|10117.7|10112.7|10119.9|10114.9|10117.7|10112.7|57
1653926400000|2022-05-30 16:00:00|10117.6|10112.6|10118.5|10113.5|10118.5|10113.5|10116.7|10111.7|25
1653926700000|2022-05-30 16:05:00|10118.7|10113.7|10119.4|10114.4|10119.4|10114.4|10117.7|10112.7|9
1653927000000|2022-05-30 16:10:00|10119.2|10114.2|10117.9|10112.9|10119.5|10114.5|10117.9|10112.9|29
1653927300000|2022-05-30 16:15:00|10117.6|10112.6|10118.7|10113.7|10118.9|10113.9|10117.1|10112.1|29
1653927600000|2022-05-30 16:20:00|10118.9|10113.9|10117.4|10112.4|10118.9|10113.9|10116.9|10111.9|50
1653927900000|2022-05-30 16:25:00|10117.6|10112.6|10117.1|10112.1|10117.9|10112.9|10116.9|10111.9|2
1653928200000|2022-05-30 16:30:00|10117.2|10112.2|10115.8|10110.8|10117.2|10112.2|10114.7|10109.7|12
1653928500000|2022-05-30 16:35:00|10115.7|10110.7|10114.8|10109.8|10115.7|10110.7|10114.5|10109.5|8
1653928800000|2022-05-30 16:40:00|10115.2|10110.2|10115.8|10110.8|10115.8|10110.8|10114.6|10109.6|0
1653929100000|2022-05-30 16:45:00|10115.7|10110.7|10115.9|10110.9|10115.9|10110.9|10115.2|10110.2|3
1653929400000|2022-05-30 16:50:00|10115.8|10110.8|10116.1|10111.1|10117.2|10112.2|10115.5|10110.5|57
1653929700000|2022-05-30 16:55:00|10116|10111|10113.7|10108.7|10116.1|10111.1|10113.7|10108.7|21
1653930000000|2022-05-30 17:00:00|10113.8|10108.8|10114|10109|10114.3|10109.3|10113.6|10108.6|78
1653930300000|2022-05-30 17:05:00|10113.8|10108.8|10114.2|10109.2|10114.4|10109.4|10113.7|10108.7|3
1653930600000|2022-05-30 17:10:00|10114.1|10109.1|10116|10111|10116|10111|10113.9|10108.9|4
1653930900000|2022-05-30 17:15:00|10116.2|10111.2|10115.7|10110.7|10116.2|10111.2|10115.2|10110.2|136
1653931200000|2022-05-30 17:20:00|10115.6|10110.6|10115|10110|10115.6|10110.6|10114.6|10109.6|44
1653931500000|2022-05-30 17:25:00|10114.9|10109.9|10115.1|10110.1|10115.1|10110.1|10114.5|10109.5|100
1653931800000|2022-05-30 17:30:00|10114.7|10109.7|10115.1|10110.1|10115.2|10110.2|10114.6|10109.6|3
1653932100000|2022-05-30 17:35:00|10115.2|10110.2|10114.8|10109.8|10115.2|10110.2|10114.8|10109.8|12
1653932400000|2022-05-30 17:40:00|10114.9|10109.9|10113.1|10108.1|10114.9|10109.9|10113.1|10108.1|106
1653932700000|2022-05-30 17:45:00|10113.2|10108.2|10114.2|10109.2|10114.2|10109.2|10113|10108|17
1653933000000|2022-05-30 17:50:00|10114.5|10109.5|10114.9|10109.9|10114.9|10109.9|10114.5|10109.5|6
1653933300000|2022-05-30 17:55:00|10115.1|10110.1|10115.1|10110.1|10115.1|10110.1|10114.7|10109.7|1
1653933600000|2022-05-30 18:00:00|10115.3|10110.3|10114.7|10109.7|10115.6|10110.6|10114.7|10109.7|5
1653933900000|2022-05-30 18:05:00|10115.1|10110.1|10116|10111|10116|10111|10114.9|10109.9|6
1653934200000|2022-05-30 18:10:00|10115.7|10110.7|10116.1|10111.1|10116.1|10111.1|10115.5|10110.5|5
1653934500000|2022-05-30 18:15:00|10116.2|10111.2|10115.4|10110.4|10116.2|10111.2|10114.5|10109.5|171
1653934800000|2022-05-30 18:20:00|10115.6|10110.6|10116.1|10111.1|10116.1|10111.1|10115.1|10110.1|0
1653935100000|2022-05-30 18:25:00|10115.6|10110.6|10115.1|10110.1|10116.2|10111.2|10114.9|10109.9|72
1653935400000|2022-05-30 18:30:00|10115.2|10110.2|10115.6|10110.6|10115.9|10110.9|10115.1|10110.1|1
1653935700000|2022-05-30 18:35:00|10115.8|10110.8|10115.6|10110.6|10115.8|10110.8|10115.6|10110.6|0
1653936000000|2022-05-30 18:40:00|10115.8|10110.8|10115.8|10110.8|10115.8|10110.8|10115.8|10110.8|0
1653936300000|2022-05-30 18:45:00|10115.6|10110.6|10116.1|10111.1|10116.5|10111.5|10115.6|10110.6|1
1653936600000|2022-05-30 18:50:00|10116.3|10111.3|10116.8|10111.8|10116.8|10111.8|10116.3|10111.3|2
1653936900000|2022-05-30 18:55:00|10116.9|10111.9|10115.4|10110.4|10117|10112|10115.4|10110.4|5
1653937200000|2022-05-30 19:00:00|10115.6|10110.6|10116.1|10111.1|10116.1|10111.1|10115.1|10110.1|4
1653937500000|2022-05-30 19:05:00|10116.5|10111.5|10116.6|10111.6|10116.6|10111.6|10115.5|10110.5|2
1653937800000|2022-05-30 19:10:00|10116.5|10111.5|10118.1|10113.1|10119.1|10114.1|10116.3|10111.3|27
1653938100000|2022-05-30 19:15:00|10118|10113|10118.5|10113.5|10119.1|10114.1|10118|10113|19
1653938400000|2022-05-30 19:20:00|10118.3|10113.3|10118.1|10113.1|10119.1|10114.1|10118|10113|3
1653938700000|2022-05-30 19:25:00|10118|10113|10117.1|10112.1|10118|10113|10116.8|10111.8|5
1653939000000|2022-05-30 19:30:00|10117|10112|10116.6|10111.6|10117.6|10112.6|10116.6|10111.6|1
1653939300000|2022-05-30 19:35:00|10116.7|10111.7|10117.6|10112.6|10117.6|10112.6|10116.7|10111.7|0
1653939600000|2022-05-30 19:40:00|10117.5|10112.5|10117.3|10112.3|10117.5|10112.5|10117.1|10112.1|0
1653939900000|2022-05-30 19:45:00|10117.5|10112.5|10118.1|10113.1|10118.1|10113.1|10117.5|10112.5|0
1653940200000|2022-05-30 19:50:00|10118|10113|10118.6|10113.6|10118.8|10113.8|10117.6|10112.6|0
1653940500000|2022-05-30 19:55:00|10119|10114|10118.5|10113.5|10119.1|10114.1|10118.5|10113.5|2
1653940800000|2022-05-30 20:00:00|10118.1|10113.1|10116.5|10111.5|10118.1|10113.1|10116.1|10111.1|22
1653941100000|2022-05-30 20:05:00|10116.4|10111.4|10117.1|10112.1|10117.6|10112.6|10116.4|10111.4|20
1653941400000|2022-05-30 20:10:00|10117|10112|10116.8|10111.8|10117.1|10112.1|10116.3|10111.3|0
1653941700000|2022-05-30 20:15:00|10116.9|10111.9|10117.1|10112.1|10117.1|10112.1|10116.6|10111.6|0
1653942000000|2022-05-30 20:20:00|10117|10112|10117.4|10112.4|10117.5|10112.5|10116.8|10111.8|4
1653942300000|2022-05-30 20:25:00|10117.8|10112.8|10117.8|10112.8|10118.6|10113.6|10117.5|10112.5|0
1653942600000|2022-05-30 20:30:00|10117.6|10112.6|10117.6|10112.6|10118|10113|10117.5|10112.5|3
1653942900000|2022-05-30 20:35:00|10117.8|10112.8|10119|10114|10119|10114|10117.6|10112.6|41
1653943200000|2022-05-30 20:40:00|10118.5|10113.5|10118|10113|10118.7|10113.7|10118|10113|30
1653943500000|2022-05-30 20:45:00|10118.2|10113.2|10117.5|10112.5|10118.2|10113.2|10117.5|10112.5|18
1653943800000|2022-05-30 20:50:00|10117.8|10112.8|10117.2|10112.2|10117.8|10112.8|10117|10112|3
1653944100000|2022-05-30 20:55:00|10117|10112|10123|10114|10123|10114|10116.6|10111|32
1653955200000|2022-05-31 00:00:00|10124.1|10119.1|10128.5|10123.5|10129|10124|10124|10119|135
1653955500000|2022-05-31 00:05:00|10128.4|10123.4|10126.7|10121.7|10129|10124|10126.4|10121.4|71
1653955800000|2022-05-31 00:10:00|10126.9|10121.9|10127.1|10122.1|10129.1|10124.1|10126.4|10121.4|23
1653956100000|2022-05-31 00:15:00|10127.4|10122.4|10133.3|10128.3|10133.3|10128.3|10127.4|10122.4|29
1653956400000|2022-05-31 00:20:00|10133.2|10128.2|10139.6|10134.6|10140.1|10135.1|10133.2|10128.2|32
1653956700000|2022-05-31 00:25:00|10139.8|10134.8|10144.6|10139.6|10144.6|10139.6|10139.8|10134.8|24
1653957000000|2022-05-31 00:30:00|10145.1|10140.1|10145.8|10140.8|10147.3|10142.3|10144.6|10139.6|46
1653957300000|2022-05-31 00:35:00|10145.7|10140.7|10145.4|10140.4|10146.4|10141.4|10144.3|10139.3|48
1653957600000|2022-05-31 00:40:00|10145.6|10140.6|10146.6|10141.6|10148.5|10143.5|10144.8|10139.8|64
1653957900000|2022-05-31 00:45:00|10146.7|10141.7|10152.4|10147.4|10152.9|10147.9|10146.7|10141.7|63
1653958200000|2022-05-31 00:50:00|10152.2|10147.2|10151.9|10146.9|10153.2|10148.2|10146.4|10141.4|80
1653958500000|2022-05-31 00:55:00|10151.7|10146.7|10152.2|10147.2|10153.2|10148.2|10149.9|10144.9|29
1653958800000|2022-05-31 01:00:00|10152.4|10147.4|10153.9|10148.9|10157.9|10152.9|10151.4|10146.4|117
1653959100000|2022-05-31 01:05:00|10154.4|10149.4|10154.4|10149.4|10161.1|10156.1|10154.4|10149.4|66
1653959400000|2022-05-31 01:10:00|10154.2|10149.2|10152.7|10147.7|10154.4|10149.4|10150.7|10145.7|41
1653959700000|2022-05-31 01:15:00|10152.4|10147.4|10153.2|10148.2|10154.2|10149.2|10150.9|10145.9|22
1653960000000|2022-05-31 01:20:00|10153.6|10148.6|10152.7|10147.7|10154.1|10149.1|10151.8|10146.8|16
1653960300000|2022-05-31 01:25:00|10152.9|10147.9|10152.1|10147.1|10152.9|10147.9|10150.4|10145.4|27
1653960600000|2022-05-31 01:30:00|10152.2|10147.2|10155.2|10150.2|10155.2|10150.2|10150.1|10145.1|27
1653960900000|2022-05-31 01:35:00|10155.5|10150.5|10154.1|10149.1|10157.9|10152.9|10154.1|10149.1|37
1653961200000|2022-05-31 01:40:00|10153.9|10148.9|10147.7|10142.7|10153.9|10148.9|10147.6|10142.6|118
1653961500000|2022-05-31 01:45:00|10148.1|10143.1|10150.7|10145.7|10150.7|10145.7|10146|10141|46
1653961800000|2022-05-31 01:50:00|10150.6|10145.6|10149.7|10144.7|10151.7|10146.7|10148.8|10143.8|9
1653962100000|2022-05-31 01:55:00|10149.6|10144.6|10147.6|10142.6|10149.7|10144.7|10147.6|10142.6|9
1653962400000|2022-05-31 02:00:00|10147.8|10142.8|10145.4|10140.4|10148.7|10143.7|10144.4|10139.4|25
1653962700000|2022-05-31 02:05:00|10145.7|10140.7|10143.1|10138.1|10145.7|10140.7|10142.1|10137.1|17
1653963000000|2022-05-31 02:10:00|10142.6|10137.6|10142.9|10137.9|10144.1|10139.1|10142.1|10137.1|26
1653963300000|2022-05-31 02:15:00|10142.8|10137.8|10148.4|10143.4|10149.4|10144.4|10142.8|10137.8|70
1653963600000|2022-05-31 02:20:00|10148.6|10143.6|10149.6|10144.6|10149.6|10144.6|10147.8|10142.8|15
1653963900000|2022-05-31 02:25:00|10149.3|10144.3|10147.6|10142.6|10149.4|10144.4|10147.4|10142.4|10
1653964200000|2022-05-31 02:30:00|10147.5|10142.5|10148.6|10143.6|10149.6|10144.6|10147|10142|10
1653964500000|2022-05-31 02:35:00|10149.1|10144.1|10149.6|10144.6|10150.1|10145.1|10148.1|10143.1|3
1653964800000|2022-05-31 02:40:00|10149.5|10144.5|10149.6|10144.6|10150.6|10145.6|10148.8|10143.8|20
1653965100000|2022-05-31 02:45:00|10149.5|10144.5|10152.1|10147.1|10152.1|10147.1|10149.5|10144.5|19
1653965400000|2022-05-31 02:50:00|10152.3|10147.3|10152.6|10147.6|10153.6|10148.6|10151.5|10146.5|28
1653965700000|2022-05-31 02:55:00|10152.5|10147.5|10148|10143|10152.5|10147.5|10147.5|10142.5|10
1653966000000|2022-05-31 03:00:00|10147.8|10142.8|10148.3|10143.3|10148.8|10143.8|10147|10142|13
1653966300000|2022-05-31 03:05:00|10148.1|10143.1|10145.1|10140.1|10148.1|10143.1|10144.9|10139.9|2
1653966600000|2022-05-31 03:10:00|10145.2|10140.2|10147.7|10142.7|10148.3|10143.3|10145.1|10140.1|8
1653966900000|2022-05-31 03:15:00|10147.6|10142.6|10147.6|10142.6|10148.1|10143.1|10146.8|10141.8|25
1653967200000|2022-05-31 03:20:00|10147.9|10142.9|10149.8|10144.8|10149.8|10144.8|10147.3|10142.3|0
1653967500000|2022-05-31 03:25:00|10150.2|10145.2|10151.1|10146.1|10151.1|10146.1|10149.7|10144.7|40
1653967800000|2022-05-31 03:30:00|10151.5|10146.5|10150.6|10145.6|10152|10147|10150.3|10145.3|10
1653968100000|2022-05-31 03:35:00|10150.5|10145.5|10149.8|10144.8|10151|10146|10148.6|10143.6|13
1653968400000|2022-05-31 03:40:00|10149.5|10144.5|10148.3|10143.3|10150.3|10145.3|10147|10142|8
1653968700000|2022-05-31 03:45:00|10148.1|10143.1|10148.8|10143.8|10149.6|10144.6|10147.5|10142.5|8
1653969000000|2022-05-31 03:50:00|10149.1|10144.1|10148.1|10143.1|10149.1|10144.1|10147.6|10142.6|0
1653969300000|2022-05-31 03:55:00|10148|10143|10146.3|10141.3|10148.1|10143.1|10145.3|10140.3|6
1653969600000|2022-05-31 04:00:00|10146.8|10141.8|10147.3|10142.3|10147.3|10142.3|10145.5|10140.5|2
1653969900000|2022-05-31 04:05:00|10147.1|10142.1|10146.8|10141.8|10147.8|10142.8|10146.1|10141.1|7
1653970200000|2022-05-31 04:10:00|10146.5|10141.5|10148|10143|10148.8|10143.8|10146.5|10141.5|4
1653970500000|2022-05-31 04:15:00|10147.7|10142.7|10147.3|10142.3|10148.1|10143.1|10147.1|10142.1|7
1653970800000|2022-05-31 04:20:00|10147.4|10142.4|10151.6|10146.6|10151.6|10146.6|10147.4|10142.4|5
1653971100000|2022-05-31 04:25:00|10151.5|10146.5|10149|10144|10152.8|10147.8|10149|10144|9
1653971400000|2022-05-31 04:30:00|10149.1|10144.1|10149.3|10144.3|10150.5|10145.5|10149|10144|6
1653971700000|2022-05-31 04:35:00|10149.5|10144.5|10149.5|10144.5|10150.5|10145.5|10148.9|10143.9|14
1653972000000|2022-05-31 04:40:00|10149.4|10144.4|10147.8|10142.8|10149.6|10144.6|10147.4|10142.4|15
1653972300000|2022-05-31 04:45:00|10148|10143|10149.4|10144.4|10149.7|10144.7|10148|10143|15
1653972600000|2022-05-31 04:50:00|10149.2|10144.2|10148.4|10143.4|10149.2|10144.2|10147.9|10142.9|10
1653972900000|2022-05-31 04:55:00|10148.5|10143.5|10149.5|10144.5|10149.8|10144.8|10148.4|10143.4|8
1653973200000|2022-05-31 05:00:00|10149.3|10144.3|10148.5|10143.5|10149.3|10144.3|10148.3|10143.3|13
1653973500000|2022-05-31 05:05:00|10148.6|10143.6|10147|10142|10148.6|10143.6|10146.7|10141.7|2
1653973800000|2022-05-31 05:10:00|10146.9|10141.9|10144.5|10139.5|10147|10142|10144.2|10139.2|4
1653974100000|2022-05-31 05:15:00|10144.8|10139.8|10144|10139|10144.8|10139.8|10143.5|10138.5|11
1653974400000|2022-05-31 05:20:00|10144.1|10139.1|10145.5|10140.5|10145.5|10140.5|10144|10139|3
1653974700000|2022-05-31 05:25:00|10145|10140|10145|10140|10145.6|10140.6|10144.5|10139.5|8
1653975000000|2022-05-31 05:30:00|10145.1|10140.1|10143|10138|10145.5|10140.5|10142|10137|13
1653975300000|2022-05-31 05:35:00|10142.9|10137.9|10142.6|10137.6|10143.3|10138.3|10142|10137|19
1653975600000|2022-05-31 05:40:00|10142.8|10137.8|10142.5|10137.5|10143.3|10138.3|10141.2|10136.2|55
1653975900000|2022-05-31 05:45:00|10143|10138|10144.9|10139.9|10145.3|10140.3|10142|10137|23
1653976200000|2022-05-31 05:50:00|10144.8|10139.8|10145.2|10140.2|10145.2|10140.2|10143.5|10138.5|6
1653976500000|2022-05-31 05:55:00|10145.4|10140.4|10148.2|10143.2|10148.5|10143.5|10145.4|10140.4|10
1653976800000|2022-05-31 06:00:00|10148.4|10143.4|10148|10143|10148.4|10143.4|10145.9|10140.9|20
1653977100000|2022-05-31 06:05:00|10147.7|10142.7|10146|10141|10148.5|10143.5|10145.4|10140.4|16
1653977400000|2022-05-31 06:10:00|10145.9|10140.9|10141.7|10136.7|10147.5|10142.5|10141.7|10136.7|82
1653977700000|2022-05-31 06:15:00|10141.9|10136.9|10146.4|10141.4|10149.6|10144.6|10141.7|10136.7|54
1653978000000|2022-05-31 06:20:00|10146.5|10141.5|10150.1|10145.1|10150.2|10145.2|10146.4|10141.4|24
1653978300000|2022-05-31 06:25:00|10150.2|10145.2|10150.2|10145.2|10152.6|10147.6|10149.9|10144.9|96
1653978600000|2022-05-31 06:30:00|10150.4|10145.4|10150.7|10145.7|10150.9|10145.9|10149.1|10144.1|15
1653978900000|2022-05-31 06:35:00|10150.6|10145.6|10156.2|10151.2|10156.7|10151.7|10150.6|10145.6|82
1653979200000|2022-05-31 06:40:00|10156|10151|10153.2|10148.2|10156.7|10151.7|10153.2|10148.2|19
1653979500000|2022-05-31 06:45:00|10153.5|10148.5|10160.5|10155.5|10162|10157|10153.2|10148.2|192
1653979800000|2022-05-31 06:50:00|10160.8|10155.8|10161.5|10156.5|10162.2|10157.2|10159.2|10154.2|65
1653980100000|2022-05-31 06:55:00|10161|10156|10160.2|10155.2|10163.5|10158.5|10158.2|10153.2|53
1653980400000|2022-05-31 07:00:00|10160|10155|10153.7|10148.7|10160|10155|10152.7|10147.7|103
1653980700000|2022-05-31 07:05:00|10154|10149|10149.2|10144.2|10157|10152|10149.2|10144.2|62
1653981000000|2022-05-31 07:10:00|10149.7|10144.7|10152.6|10147.6|10152.6|10147.6|10148.9|10143.9|89
1653981300000|2022-05-31 07:15:00|10152.4|10147.4|10148.7|10143.7|10154.2|10149.2|10148.4|10143.4|32
1653981600000|2022-05-31 07:20:00|10148.5|10143.5|10151.4|10146.4|10151.9|10146.9|10146.9|10141.9|34
1653981900000|2022-05-31 07:25:00|10151.3|10146.3|10149.7|10144.7|10152.2|10147.2|10149.2|10144.2|22
1653982200000|2022-05-31 07:30:00|10149.5|10144.5|10150.6|10145.6|10151|10146|10147.4|10142.4|26
1653982500000|2022-05-31 07:35:00|10150.4|10145.4|10153.1|10148.1|10153.2|10148.2|10148.4|10143.4|28
1653982800000|2022-05-31 07:40:00|10153|10148|10153.8|10148.8|10154.8|10149.8|10151.8|10146.8|18
1653983100000|2022-05-31 07:45:00|10153.6|10148.6|10152.8|10147.8|10154.6|10149.6|10151.7|10146.7|25
1653983400000|2022-05-31 07:50:00|10152.6|10147.6|10154.6|10149.6|10156.1|10151.1|10152.3|10147.3|14
1653983700000|2022-05-31 07:55:00|10155.2|10150.2|10155.8|10150.8|10156.6|10151.6|10153.3|10148.3|71
1653984000000|2022-05-31 08:00:00|10155.6|10150.6|10151.3|10146.3|10157.4|10152.4|10150.3|10145.3|45
1653984300000|2022-05-31 08:05:00|10151.2|10146.2|10150.9|10145.9|10154.5|10149.5|10150.1|10145.1|121
1653984600000|2022-05-31 08:10:00|10151.1|10146.1|10148.4|10143.4|10151.4|10146.4|10147.6|10142.6|40
1653984900000|2022-05-31 08:15:00|10148.3|10143.3|10146.8|10141.8|10149.4|10144.4|10146.8|10141.8|56
1653985200000|2022-05-31 08:20:00|10146.6|10141.6|10149.9|10144.9|10150.1|10145.1|10146.6|10141.6|26
1653985500000|2022-05-31 08:25:00|10150.1|10145.1|10149.8|10144.8|10151.8|10146.8|10149.3|10144.3|35
1653985800000|2022-05-31 08:30:00|10149.6|10144.6|10148.3|10143.3|10150.6|10145.6|10148.1|10143.1|54
1653986100000|2022-05-31 08:35:00|10147.9|10142.9|10148.9|10143.9|10150.4|10145.4|10147.3|10142.3|65
1653986400000|2022-05-31 08:40:00|10148.8|10143.8|10153.8|10148.8|10153.8|10148.8|10147.8|10142.8|30
1653986700000|2022-05-31 08:45:00|10153.9|10148.9|10158.6|10153.6|10159.6|10154.6|10153.8|10148.8|55
1653987000000|2022-05-31 08:50:00|10158.8|10153.8|10158.6|10153.6|10160.1|10155.1|10157.3|10152.3|41
1653987300000|2022-05-31 08:55:00|10159|10154|10161.2|10156.2|10162.6|10157.6|10159|10154|67
1653987600000|2022-05-31 09:00:00|10160.9|10155.9|10160.6|10155.6|10165.2|10160.2|10157.1|10152.1|271
1653987900000|2022-05-31 09:05:00|10160.4|10155.4|10160.2|10155.2|10161.7|10156.7|10158.6|10153.6|71
1653988200000|2022-05-31 09:10:00|10160.6|10155.6|10160.1|10155.1|10161.6|10156.6|10158.6|10153.6|46
1653988500000|2022-05-31 09:15:00|10160|10155|10156.6|10151.6|10161.1|10156.1|10156.1|10151.1|41
1653988800000|2022-05-31 09:20:00|10156.1|10151.1|10156.6|10151.6|10157.1|10152.1|10153.4|10148.4|66
1653989100000|2022-05-31 09:25:00|10156.4|10151.4|10156.6|10151.6|10157.1|10152.1|10152.6|10147.6|67
1653989400000|2022-05-31 09:30:00|10156.4|10151.4|10155.7|10150.7|10158.7|10153.7|10155.6|10150.6|60
1653989700000|2022-05-31 09:35:00|10156.4|10151.4|10156.4|10151.4|10157|10152|10154.7|10149.7|49
1653990000000|2022-05-31 09:40:00|10156.1|10151.1|10157.6|10152.6|10159.2|10154.2|10154.7|10149.7|52
1653990300000|2022-05-31 09:45:00|10157.9|10152.9|10154.1|10149.1|10158.6|10153.6|10152.4|10147.4|58
1653990600000|2022-05-31 09:50:00|10154.3|10149.3|10157.1|10152.1|10157.1|10152.1|10153|10148|22
1653990900000|2022-05-31 09:55:00|10157.4|10152.4|10164.5|10159.5|10164.9|10159.9|10156.9|10151.9|54
1653991200000|2022-05-31 10:00:00|10164.3|10159.3|10166.6|10161.6|10167.8|10162.8|10162.6|10157.6|80
1653991500000|2022-05-31 10:05:00|10166.9|10161.9|10162.6|10157.6|10167.2|10162.2|10162.1|10157.1|60
1653991800000|2022-05-31 10:10:00|10162.5|10157.5|10161.3|10156.3|10162.6|10157.6|10160.6|10155.6|42
1653992100000|2022-05-31 10:15:00|10161.1|10156.1|10164.3|10159.3|10165.6|10160.6|10160.8|10155.8|23
1653992400000|2022-05-31 10:20:00|10164.4|10159.4|10160.8|10155.8|10165.3|10160.3|10160.8|10155.8|55
1653992700000|2022-05-31 10:25:00|10160.9|10155.9|10163.3|10158.3|10163.3|10158.3|10160.9|10155.9|78
1653993000000|2022-05-31 10:30:00|10163|10158|10158.4|10153.4|10163|10158|10158.3|10153.3|55
1653993300000|2022-05-31 10:35:00|10158.3|10153.3|10160.5|10155.5|10161.9|10156.9|10158.3|10153.3|37
1653993600000|2022-05-31 10:40:00|10160.3|10155.3|10158.3|10153.3|10160.3|10155.3|10158.3|10153.3|23
1653993900000|2022-05-31 10:45:00|10158.4|10153.4|10161.8|10156.8|10161.8|10156.8|10158.3|10153.3|41
1653994200000|2022-05-31 10:50:00|10162.1|10157.1|10180.7|10175.7|10181|10176|10162.1|10157.1|438
1653994500000|2022-05-31 10:55:00|10180.5|10175.5|10181.7|10176.7|10187.1|10182.1|10177.1|10172.1|209
1653994800000|2022-05-31 11:00:00|10181.5|10176.5|10182|10177|10185.5|10180.5|10179.3|10174.3|179
1653995100000|2022-05-31 11:05:00|10181.7|10176.7|10180.2|10175.2|10182.8|10177.8|10177.9|10172.9|138
1653995400000|2022-05-31 11:10:00|10180.3|10175.3|10175.8|10170.8|10180.5|10175.5|10175.7|10170.7|109
1653995700000|2022-05-31 11:15:00|10176.2|10171.2|10177.7|10172.7|10178|10173|10173.8|10168.8|102
1653996000000|2022-05-31 11:20:00|10178|10173|10183.2|10178.2|10183.4|10178.4|10178|10173|52
1653996300000|2022-05-31 11:25:00|10183.6|10178.6|10182.9|10177.9|10183.9|10178.9|10181|10176|46
1653996600000|2022-05-31 11:30:00|10182.7|10177.7|10179.2|10174.2|10183.5|10178.5|10178.7|10173.7|192
1653996900000|2022-05-31 11:35:00|10179.3|10174.3|10180|10175|10180.2|10175.2|10176.3|10171.3|64
1653997200000|2022-05-31 11:40:00|10179.9|10174.9|10178.5|10173.5|10180|10175|10178.2|10173.2|38
1653997500000|2022-05-31 11:45:00|10178.8|10173.8|10179.2|10174.2|10179.5|10174.5|10177.2|10172.2|57
1653997800000|2022-05-31 11:50:00|10178.9|10173.9|10176.7|10171.7|10179.2|10174.2|10176.7|10171.7|42
1653998100000|2022-05-31 11:55:00|10176.5|10171.5|10173.7|10168.7|10178.5|10173.5|10173.4|10168.4|84
1653998400000|2022-05-31 12:00:00|10174|10169|10180.2|10175.2|10180.5|10175.5|10173.4|10168.4|88
1653998700000|2022-05-31 12:05:00|10180|10175|10174.4|10169.4|10180.7|10175.7|10173.9|10168.9|290
1653999000000|2022-05-31 12:10:00|10174.2|10169.2|10175.1|10170.1|10178.4|10173.4|10173.9|10168.9|58
1653999300000|2022-05-31 12:15:00|10175.4|10170.4|10179.3|10174.3|10179.4|10174.4|10175.4|10170.4|101
1653999600000|2022-05-31 12:20:00|10178.9|10173.9|10183.2|10178.2|10183.2|10178.2|10177.4|10172.4|67
1653999900000|2022-05-31 12:25:00|10183.1|10178.1|10182.9|10177.9|10185.9|10180.9|10182.2|10177.2|55
1654000200000|2022-05-31 12:30:00|10182.7|10177.7|10189.4|10184.4|10189.4|10184.4|10182.4|10177.4|93
1654000500000|2022-05-31 12:35:00|10189.3|10184.3|10191.4|10186.4|10192.4|10187.4|10188.7|10183.7|218
1654000800000|2022-05-31 12:40:00|10191.6|10186.6|10193.5|10188.5|10199.9|10194.9|10191.6|10186.6|196
1654001100000|2022-05-31 12:45:00|10193.8|10188.8|10194.4|10189.4|10196.4|10191.4|10193.2|10188.2|76
1654001400000|2022-05-31 12:50:00|10194.7|10189.7|10200.2|10195.2|10200.4|10195.4|10189.3|10184.3|69
1654001700000|2022-05-31 12:55:00|10200.4|10195.4|10201.8|10196.8|10203.6|10198.6|10197.4|10192.4|121
1654002000000|2022-05-31 13:00:00|10201.7|10196.7|10202.5|10197.5|10202.7|10197.7|10195.9|10190.9|173
1654002300000|2022-05-31 13:05:00|10202.4|10197.4|10198.7|10193.7|10202.4|10197.4|10197.4|10192.4|97
1654002600000|2022-05-31 13:10:00|10198.6|10193.6|10189.7|10184.7|10199.4|10194.4|10189.4|10184.4|109
1654002900000|2022-05-31 13:15:00|10189.4|10184.4|10187.7|10182.7|10190.3|10185.3|10185.6|10180.6|114
1654003200000|2022-05-31 13:20:00|10187.4|10182.4|10181.6|10176.6|10187.7|10182.7|10181.4|10176.4|93
1654003500000|2022-05-31 13:25:00|10181.4|10176.4|10178.7|10173.7|10183|10178|10176.9|10171.9|72
1654003800000|2022-05-31 13:30:00|10179.2|10174.2|10183.2|10178.2|10184|10179|10176.4|10171.4|193
1654004100000|2022-05-31 13:35:00|10183|10178|10182|10177|10184|10179|10180.9|10175.9|48
1654004400000|2022-05-31 13:40:00|10182.2|10177.2|10184.1|10179.1|10184.2|10179.2|10180.2|10175.2|84
1654004700000|2022-05-31 13:45:00|10183.8|10178.8|10183.7|10178.7|10188.2|10183.2|10183.1|10178.1|92
1654005000000|2022-05-31 13:50:00|10184|10179|10177.6|10172.6|10184.6|10179.6|10177.6|10172.6|57
1654005300000|2022-05-31 13:55:00|10177.7|10172.7|10177.1|10172.1|10179.8|10174.8|10174.5|10169.5|104
1654005600000|2022-05-31 14:00:00|10177.2|10172.2|10190.3|10185.3|10190.6|10185.6|10177.2|10172.2|141
1654005900000|2022-05-31 14:05:00|10190.2|10185.2|10191.5|10186.5|10192|10187|10182.5|10177.5|70
1654006200000|2022-05-31 14:10:00|10191.4|10186.4|10181.4|10176.4|10191.5|10186.5|10181.3|10176.3|88
1654006500000|2022-05-31 14:15:00|10181.5|10176.5|10192.9|10187.9|10193.9|10188.9|10181.4|10176.4|142
1654006800000|2022-05-31 14:20:00|10193.1|10188.1|10190.5|10185.5|10193.9|10188.9|10188.4|10183.4|86
1654007100000|2022-05-31 14:25:00|10190.6|10185.6|10186.6|10181.6|10194.5|10189.5|10186.6|10181.6|136
1654007400000|2022-05-31 14:30:00|10186.4|10181.4|10183.3|10178.3|10186.9|10181.9|10182.8|10177.8|77
1654007700000|2022-05-31 14:35:00|10182.8|10177.8|10179.8|10174.8|10183.9|10178.9|10179.3|10174.3|33
1654008000000|2022-05-31 14:40:00|10179.9|10174.9|10173.3|10168.3|10179.9|10174.9|10172.9|10167.9|105
1654008300000|2022-05-31 14:45:00|10172.9|10167.9|10168|10163|10174.9|10169.9|10163.2|10158.2|210
1654008600000|2022-05-31 14:50:00|10168.5|10163.5|10167.6|10162.6|10169.7|10164.7|10158.7|10153.7|210
1654008900000|2022-05-31 14:55:00|10167.9|10162.9|10176.4|10171.4|10182.4|10177.4|10167.1|10162.1|331
1654009200000|2022-05-31 15:00:00|10176.1|10171.1|10169.9|10164.9|10177.4|10172.4|10168.3|10163.3|166
1654009500000|2022-05-31 15:05:00|10170.1|10165.1|10171.9|10166.9|10173.4|10168.4|10166.6|10161.6|50
1654009800000|2022-05-31 15:10:00|10171.8|10166.8|10167.4|10162.4|10171.9|10166.9|10163.4|10158.4|56
1654010100000|2022-05-31 15:15:00|10167.9|10162.9|10167.6|10162.6|10170.4|10165.4|10165.3|10160.3|56
1654010400000|2022-05-31 15:20:00|10167.8|10162.8|10165|10160|10170.4|10165.4|10164.1|10159.1|112
1654010700000|2022-05-31 15:25:00|10164.8|10159.8|10169.2|10164.2|10169.2|10164.2|10164.3|10159.3|37
1654011000000|2022-05-31 15:30:00|10169.5|10164.5|10170.3|10165.3|10171.9|10166.9|10168.3|10163.3|26
1654011300000|2022-05-31 15:35:00|10170.6|10165.6|10168.1|10163.1|10170.9|10165.9|10166.8|10161.8|24
1654011600000|2022-05-31 15:40:00|10168.2|10163.2|10165.6|10160.6|10169.2|10164.2|10164.3|10159.3|63
1654011900000|2022-05-31 15:45:00|10165.7|10160.7|10163.8|10158.8|10166.7|10161.7|10161.5|10156.5|112
1654012200000|2022-05-31 15:50:00|10163.5|10158.5|10158.9|10153.9|10163.5|10158.5|10156.3|10151.3|82
1654012500000|2022-05-31 15:55:00|10159.1|10154.1|10159.8|10154.8|10160.6|10155.6|10157.8|10152.8|52
1654012800000|2022-05-31 16:00:00|10159.9|10154.9|10156.1|10151.1|10162.2|10157.2|10156|10151|35
1654013100000|2022-05-31 16:05:00|10156|10151|10162.5|10157.5|10162.5|10157.5|10156|10151|141
1654013400000|2022-05-31 16:10:00|10162.2|10157.2|10159.3|10154.3|10162.2|10157.2|10159.2|10154.2|43
1654013700000|2022-05-31 16:15:00|10159.8|10154.8|10161.6|10156.6|10161.8|10156.8|10159.3|10154.3|50
1654014000000|2022-05-31 16:20:00|10161.8|10156.8|10167.8|10162.8|10168.4|10163.4|10161.6|10156.6|63
1654014300000|2022-05-31 16:25:00|10167.4|10162.4|10166.8|10161.8|10168.2|10163.2|10166.2|10161.2|17
1654014600000|2022-05-31 16:30:00|10167|10162|10165.8|10160.8|10168.6|10163.6|10165.5|10160.5|43
1654014900000|2022-05-31 16:35:00|10165.7|10160.7|10160.6|10155.6|10165.8|10160.8|10160.3|10155.3|34
1654015200000|2022-05-31 16:40:00|10160.4|10155.4|10160.5|10155.5|10161.3|10156.3|10159.9|10154.9|45
1654015500000|2022-05-31 16:45:00|10160.3|10155.3|10162|10157|10164.1|10159.1|10160.3|10155.3|41
1654015800000|2022-05-31 16:50:00|10161.8|10156.8|10161.1|10156.1|10162.8|10157.8|10160.3|10155.3|18
1654016100000|2022-05-31 16:55:00|10161|10156|10160.6|10155.6|10163.3|10158.3|10160.3|10155.3|20
1654016400000|2022-05-31 17:00:00|10161|10156|10163.6|10158.6|10163.6|10158.6|10160|10155|52
1654016700000|2022-05-31 17:05:00|10163.9|10158.9|10162.8|10157.8|10164.2|10159.2|10162.8|10157.8|18
1654017000000|2022-05-31 17:10:00|10162.9|10157.9|10161.6|10156.6|10163.3|10158.3|10160.5|10155.5|13
1654017300000|2022-05-31 17:15:00|10161.8|10156.8|10162.5|10157.5|10163.9|10158.9|10161.8|10156.8|23
1654017600000|2022-05-31 17:20:00|10162.6|10157.6|10160.8|10155.8|10162.8|10157.8|10160.8|10155.8|31
1654017900000|2022-05-31 17:25:00|10160.6|10155.6|10160.9|10155.9|10161.1|10156.1|10158.5|10153.5|28
1654018200000|2022-05-31 17:30:00|10160.8|10155.8|10158.8|10153.8|10161.3|10156.3|10158.8|10153.8|23
1654018500000|2022-05-31 17:35:00|10159|10154|10161.3|10156.3|10161.6|10156.6|10158.5|10153.5|24
1654018800000|2022-05-31 17:40:00|10161.2|10156.2|10159.3|10154.3|10161.5|10156.5|10159.3|10154.3|12
1654019100000|2022-05-31 17:45:00|10159.5|10154.5|10159.1|10154.1|10160.4|10155.4|10159.1|10154.1|44
1654019400000|2022-05-31 17:50:00|10158.9|10153.9|10157|10152|10159.4|10154.4|10157|10152|25
1654019700000|2022-05-31 17:55:00|10157.3|10152.3|10157.8|10152.8|10158.3|10153.3|10156.8|10151.8|29
1654020000000|2022-05-31 18:00:00|10158|10153|10156.8|10151.8|10158.9|10153.9|10156.7|10151.7|34
1654020300000|2022-05-31 18:05:00|10157|10152|10158.6|10153.6|10159.4|10154.4|10156.8|10151.8|85
1654020600000|2022-05-31 18:10:00|10158.9|10153.9|10159.9|10154.9|10159.9|10154.9|10158.6|10153.6|20
1654020900000|2022-05-31 18:15:00|10159.8|10154.8|10161.3|10156.3|10161.8|10156.8|10159.4|10154.4|24
1654021200000|2022-05-31 18:20:00|10161.4|10156.4|10160.8|10155.8|10163.6|10158.6|10160.5|10155.5|37
1654021500000|2022-05-31 18:25:00|10160.6|10155.6|10158.6|10153.6|10161.1|10156.1|10158.6|10153.6|136
1654021800000|2022-05-31 18:30:00|10158.8|10153.8|10155.9|10150.9|10159.8|10154.8|10155.9|10150.9|167
1654022100000|2022-05-31 18:35:00|10156|10151|10155.2|10150.2|10156.2|10151.2|10153.1|10148.1|270
1654022400000|2022-05-31 18:40:00|10155.7|10150.7|10159.2|10154.2|10159.2|10154.2|10154.4|10149.4|50
1654022700000|2022-05-31 18:45:00|10159.3|10154.3|10161.7|10156.7|10162.2|10157.2|10159.3|10154.3|43
1654023000000|2022-05-31 18:50:00|10161.6|10156.6|10163.2|10158.2|10163.9|10158.9|10161.2|10156.2|85
1654023300000|2022-05-31 18:55:00|10163.4|10158.4|10161.1|10156.1|10164|10159|10161|10156|277
1654023600000|2022-05-31 19:00:00|10160.9|10155.9|10163.4|10158.4|10164.6|10159.6|10160.9|10155.9|85
1654023900000|2022-05-31 19:05:00|10163.9|10158.9|10162.4|10157.4|10164.7|10159.7|10162.4|10157.4|70
1654024200000|2022-05-31 19:10:00|10163.1|10158.1|10161.3|10156.3|10163.7|10158.7|10161.3|10156.3|151
1654024500000|2022-05-31 19:15:00|10161|10156|10162.3|10157.3|10162.4|10157.4|10160.3|10155.3|130
1654024800000|2022-05-31 19:20:00|10162.1|10157.1|10160.9|10155.9|10162.1|10157.1|10160.9|10155.9|66
1654025100000|2022-05-31 19:25:00|10161.4|10156.4|10161.4|10156.4|10162.9|10157.9|10161.4|10156.4|7
1654025400000|2022-05-31 19:30:00|10161.9|10156.9|10160.3|10155.3|10161.9|10156.9|10160.3|10155.3|25
1654025700000|2022-05-31 19:35:00|10160.4|10155.4|10158.3|10153.3|10161.4|10156.4|10158.2|10153.2|48
1654026000000|2022-05-31 19:40:00|10158.1|10153.1|10160.4|10155.4|10161.4|10156.4|10157.9|10152.9|20
1654026300000|2022-05-31 19:45:00|10160.5|10155.5|10162.1|10157.1|10163.4|10158.4|10160.5|10155.5|41
1654026600000|2022-05-31 19:50:00|10162.2|10157.2|10163.9|10158.9|10163.9|10158.9|10160.9|10155.9|28
1654026900000|2022-05-31 19:55:00|10163.8|10158.8|10162.6|10157.6|10164.9|10159.9|10162.4|10157.4|106
1654027200000|2022-05-31 20:00:00|10162.4|10157.4|10159.8|10154.8|10162.9|10157.9|10159.3|10154.3|43
1654027500000|2022-05-31 20:05:00|10159.6|10154.6|10161.3|10156.3|10161.8|10156.8|10159.6|10154.6|21
1654027800000|2022-05-31 20:10:00|10161.4|10156.4|10161.8|10156.8|10162|10157|10160.5|10155.5|9
1654028100000|2022-05-31 20:15:00|10161.6|10156.6|10162.5|10157.5|10163|10158|10161.5|10156.5|32
1654028400000|2022-05-31 20:20:00|10162.8|10157.8|10163|10158|10163.5|10158.5|10162.8|10157.8|0
1654028700000|2022-05-31 20:25:00|10162.9|10157.9|10161.5|10156.5|10163|10158|10161.5|10156.5|17
1654029000000|2022-05-31 20:30:00|10161.7|10156.7|10161.3|10156.3|10161.7|10156.7|10160.5|10155.5|3
1654029300000|2022-05-31 20:35:00|10161.5|10156.5|10165|10160|10165|10160|10161.5|10156.5|23
1654029600000|2022-05-31 20:40:00|10164.9|10159.9|10164.2|10159.2|10164.9|10159.9|10164|10159|0
1654029900000|2022-05-31 20:45:00|10164.5|10159.5|10162.5|10157.5|10164.7|10159.7|10162.5|10157.5|32
1654030200000|2022-05-31 20:50:00|10162.2|10157.2|10161.5|10156.5|10162.2|10157.2|10161.5|10156.5|7
1654030500000|2022-05-31 20:55:00|10161.7|10156.7|10161.4|10152.4|10163.6|10158.6|10160.5|10152.4|59
1654041600000|2022-06-01 00:00:00|10163.1|10158.1|10164.7|10159.7|10164.9|10159.9|10161.1|10156.1|40
1654041900000|2022-06-01 00:05:00|10164.6|10159.6|10164.4|10159.4|10166.9|10161.9|10163.9|10158.9|25
1654042200000|2022-06-01 00:10:00|10164.6|10159.6|10164.7|10159.7|10166.2|10161.2|10164.6|10159.6|9
1654042500000|2022-06-01 00:15:00|10164.3|10159.3|10166.3|10161.3|10166.3|10161.3|10163.8|10158.8|16
1654042800000|2022-06-01 00:20:00|10166|10161|10165.3|10160.3|10166.2|10161.2|10164.3|10159.3|113
1654043100000|2022-06-01 00:25:00|10165.4|10160.4|10165.9|10160.9|10166.1|10161.1|10164.5|10159.5|14
1654043400000|2022-06-01 00:30:00|10166.1|10161.1|10166.3|10161.3|10167.1|10162.1|10166.1|10161.1|10
1654043700000|2022-06-01 00:35:00|10166.5|10161.5|10166.3|10161.3|10167.3|10162.3|10165.3|10160.3|5
1654044000000|2022-06-01 00:40:00|10166|10161|10165.6|10160.6|10166.3|10161.3|10164.8|10159.8|7
1654044300000|2022-06-01 00:45:00|10165.8|10160.8|10163.8|10158.8|10165.8|10160.8|10163.8|10158.8|7
1654044600000|2022-06-01 00:50:00|10163.9|10158.9|10168.5|10163.5|10168.8|10163.8|10163.8|10158.8|15
1654044900000|2022-06-01 00:55:00|10168.3|10163.3|10169.3|10164.3|10169.6|10164.6|10167.8|10162.8|47
1654045200000|2022-06-01 01:00:00|10169.4|10164.4|10169.6|10164.6|10171.1|10166.1|10169|10164|24
1654045500000|2022-06-01 01:05:00|10169.4|10164.4|10170|10165|10171.5|10166.5|10168.3|10163.3|9
1654045800000|2022-06-01 01:10:00|10170.1|10165.1|10170.2|10165.2|10171|10166|10169.5|10164.5|11
1654046100000|2022-06-01 01:15:00|10170|10165|10170.3|10165.3|10173.1|10168.1|10169.7|10164.7|29
1654046400000|2022-06-01 01:20:00|10170.5|10165.5|10172.3|10167.3|10173|10168|10170.5|10165.5|20
1654046700000|2022-06-01 01:25:00|10172.5|10167.5|10174.3|10169.3|10174.8|10169.8|10172.5|10167.5|50
1654047000000|2022-06-01 01:30:00|10174.1|10169.1|10181.9|10176.9|10182.7|10177.7|10173.8|10168.8|102
1654047300000|2022-06-01 01:35:00|10182.7|10177.7|10182.1|10177.1|10184.9|10179.9|10181.4|10176.4|232
1654047600000|2022-06-01 01:40:00|10182.2|10177.2|10184.3|10179.3|10184.9|10179.9|10181.1|10176.1|27
1654047900000|2022-06-01 01:45:00|10184.4|10179.4|10182.9|10177.9|10185.9|10180.9|10182.4|10177.4|216
1654048200000|2022-06-01 01:50:00|10182.5|10177.5|10179.7|10174.7|10183.5|10178.5|10179|10174|123
1654048500000|2022-06-01 01:55:00|10179.9|10174.9|10178.6|10173.6|10180.6|10175.6|10177.6|10172.6|215
1654048800000|2022-06-01 02:00:00|10178.4|10173.4|10181.6|10176.6|10182.3|10177.3|10178.4|10173.4|23
1654049100000|2022-06-01 02:05:00|10181.7|10176.7|10183.9|10178.9|10185.4|10180.4|10181.4|10176.4|28
1654049400000|2022-06-01 02:10:00|10184.1|10179.1|10183.1|10178.1|10184.1|10179.1|10181.9|10176.9|15
1654049700000|2022-06-01 02:15:00|10182.9|10177.9|10182.9|10177.9|10183.6|10178.6|10182.3|10177.3|14
1654050000000|2022-06-01 02:20:00|10182.8|10177.8|10181.1|10176.1|10182.8|10177.8|10178.9|10173.9|15
1654050300000|2022-06-01 02:25:00|10180.9|10175.9|10180.1|10175.1|10181.9|10176.9|10179.8|10174.8|21
1654050600000|2022-06-01 02:30:00|10180.4|10175.4|10178.1|10173.1|10180.9|10175.9|10177.3|10172.3|22
1654050900000|2022-06-01 02:35:00|10177.9|10172.9|10176.1|10171.1|10178.6|10173.6|10175.9|10170.9|19
1654051200000|2022-06-01 02:40:00|10176.4|10171.4|10177.1|10172.1|10177.6|10172.6|10176.1|10171.1|27
1654051500000|2022-06-01 02:45:00|10177.4|10172.4|10176.1|10171.1|10177.4|10172.4|10175.6|10170.6|20
1654051800000|2022-06-01 02:50:00|10175.9|10170.9|10177.4|10172.4|10178.1|10173.1|10174.6|10169.6|17
1654052100000|2022-06-01 02:55:00|10177.9|10172.9|10178.9|10173.9|10180.9|10175.9|10177.4|10172.4|21
1654052400000|2022-06-01 03:00:00|10178.8|10173.8|10178.1|10173.1|10180.8|10175.8|10176.9|10171.9|35
1654052700000|2022-06-01 03:05:00|10177.9|10172.9|10176.6|10171.6|10178.1|10173.1|10175.6|10170.6|26
1654053000000|2022-06-01 03:10:00|10176.8|10171.8|10175.9|10170.9|10176.9|10171.9|10174.9|10169.9|9
1654053300000|2022-06-01 03:15:00|10175.8|10170.8|10177.4|10172.4|10177.6|10172.6|10175.4|10170.4|8
1654053600000|2022-06-01 03:20:00|10177.6|10172.6|10176.9|10171.9|10178.4|10173.4|10176.8|10171.8|5
1654053900000|2022-06-01 03:25:00|10177.1|10172.1|10177.6|10172.6|10178.1|10173.1|10175.9|10170.9|11
1654054200000|2022-06-01 03:30:00|10177.4|10172.4|10177.6|10172.6|10178.1|10173.1|10176.6|10171.6|12
1654054500000|2022-06-01 03:35:00|10177.4|10172.4|10178.8|10173.8|10179.6|10174.6|10177.4|10172.4|13
1654054800000|2022-06-01 03:40:00|10178.9|10173.9|10177.4|10172.4|10178.9|10173.9|10177.4|10172.4|11
1654055100000|2022-06-01 03:45:00|10177.3|10172.3|10178.8|10173.8|10178.9|10173.9|10177.1|10172.1|6
1654055400000|2022-06-01 03:50:00|10178.9|10173.9|10179.3|10174.3|10179.6|10174.6|10178.3|10173.3|25
1654055700000|2022-06-01 03:55:00|10179.4|10174.4|10179.4|10174.4|10180.8|10175.8|10179.3|10174.3|5
1654056000000|2022-06-01 04:00:00|10179.2|10174.2|10182.6|10177.6|10183.1|10178.1|10179.2|10174.2|24
1654056300000|2022-06-01 04:05:00|10182.5|10177.5|10186.8|10181.8|10187.1|10182.1|10182.3|10177.3|35
1654056600000|2022-06-01 04:10:00|10186.9|10181.9|10185.8|10180.8|10187.4|10182.4|10185.3|10180.3|19
1654056900000|2022-06-01 04:15:00|10185.9|10180.9|10185.8|10180.8|10187.6|10182.6|10185.8|10180.8|10
1654057200000|2022-06-01 04:20:00|10185.4|10180.4|10185.7|10180.7|10186.3|10181.3|10184.1|10179.1|14
1654057500000|2022-06-01 04:25:00|10186.2|10181.2|10185.9|10180.9|10187.3|10182.3|10185.6|10180.6|22
1654057800000|2022-06-01 04:30:00|10185.7|10180.7|10188.2|10183.2|10188.4|10183.4|10185.2|10180.2|20
1654058100000|2022-06-01 04:35:00|10188.1|10183.1|10186.7|10181.7|10188.7|10183.7|10186.2|10181.2|27
1654058400000|2022-06-01 04:40:00|10186.2|10181.2|10187.5|10182.5|10188|10183|10186|10181|5
1654058700000|2022-06-01 04:45:00|10187.4|10182.4|10186.9|10181.9|10188.2|10183.2|10186.4|10181.4|8
1654059000000|2022-06-01 04:50:00|10186.7|10181.7|10187.7|10182.7|10187.7|10182.7|10186.4|10181.4|8
1654059300000|2022-06-01 04:55:00|10187.4|10182.4|10184.9|10179.9|10187.7|10182.7|10184.9|10179.9|17
1654059600000|2022-06-01 05:00:00|10184.7|10179.7|10184.2|10179.2|10185.2|10180.2|10183.4|10178.4|38
1654059900000|2022-06-01 05:05:00|10184.1|10179.1|10185.9|10180.9|10186.2|10181.2|10183.2|10178.2|18
1654060200000|2022-06-01 05:10:00|10186|10181|10185.7|10180.7|10186.2|10181.2|10184.9|10179.9|11
1654060500000|2022-06-01 05:15:00|10186|10181|10187.2|10182.2|10187.2|10182.2|10185.7|10180.7|14
1654060800000|2022-06-01 05:20:00|10187.7|10182.7|10189.1|10184.1|10189.4|10184.4|10187.5|10182.5|26
1654061100000|2022-06-01 05:25:00|10188.9|10183.9|10186.7|10181.7|10188.9|10183.9|10186.6|10181.6|35
1654061400000|2022-06-01 05:30:00|10187.2|10182.2|10189.7|10184.7|10189.7|10184.7|10187.2|10182.2|24
1654061700000|2022-06-01 05:35:00|10189.9|10184.9|10189.1|10184.1|10190.5|10185.5|10187.7|10182.7|60
1654062000000|2022-06-01 05:40:00|10188.9|10183.9|10189.4|10184.4|10189.5|10184.5|10187.5|10182.5|16
1654062300000|2022-06-01 05:45:00|10189.1|10184.1|10191.1|10186.1|10191.9|10186.9|10188.8|10183.8|53
1654062600000|2022-06-01 05:50:00|10191.2|10186.2|10187.7|10182.7|10191.6|10186.6|10187.4|10182.4|45
1654062900000|2022-06-01 05:55:00|10187.6|10182.6|10187.9|10182.9|10188.9|10183.9|10187.1|10182.1|19
1654063200000|2022-06-01 06:00:00|10188.1|10183.1|10186.4|10181.4|10190.6|10185.6|10186.1|10181.1|51
1654063500000|2022-06-01 06:05:00|10185.3|10180.3|10184.7|10179.7|10186.3|10181.3|10183.7|10178.7|22
1654063800000|2022-06-01 06:10:00|10184.8|10179.8|10184.2|10179.2|10185.7|10180.7|10182.5|10177.5|25
1654064100000|2022-06-01 06:15:00|10184.5|10179.5|10184.5|10179.5|10185.7|10180.7|10183.2|10178.2|8
1654064400000|2022-06-01 06:20:00|10184.7|10179.7|10180.2|10175.2|10185.5|10180.5|10180.2|10175.2|14
1654064700000|2022-06-01 06:25:00|10180.3|10175.3|10183.7|10178.7|10183.8|10178.8|10180.3|10175.3|15
1654065000000|2022-06-01 06:30:00|10183.8|10178.8|10186|10181|10187.2|10182.2|10183.5|10178.5|32
1654065300000|2022-06-01 06:35:00|10185.7|10180.7|10184.3|10179.3|10186|10181|10183|10178|26
1654065600000|2022-06-01 06:40:00|10184.5|10179.5|10182.2|10177.2|10188.5|10183.5|10182.2|10177.2|36
1654065900000|2022-06-01 06:45:00|10182.5|10177.5|10182.2|10177.2|10183.5|10178.5|10181.8|10176.8|36
1654066200000|2022-06-01 06:50:00|10182.3|10177.3|10183.2|10178.2|10183.8|10178.8|10181.5|10176.5|18
1654066500000|2022-06-01 06:55:00|10183.3|10178.3|10179|10174|10184.2|10179.2|10178|10173|68
1654066800000|2022-06-01 07:00:00|10178.9|10173.9|10177.2|10172.2|10180.5|10175.5|10175.2|10170.2|108
1654067100000|2022-06-01 07:05:00|10177.4|10172.4|10171.9|10166.9|10178.2|10173.2|10171.2|10166.2|43
1654067400000|2022-06-01 07:10:00|10171.7|10166.7|10170.7|10165.7|10172.5|10167.5|10169.2|10164.2|40
1654067700000|2022-06-01 07:15:00|10170.2|10165.2|10173.7|10168.7|10173.7|10168.7|10170.2|10165.2|56
1654068000000|2022-06-01 07:20:00|10173.6|10168.6|10176.1|10171.1|10179.4|10174.4|10172.4|10167.4|46
1654068300000|2022-06-01 07:25:00|10176.5|10171.5|10178.8|10173.8|10180.1|10175.1|10175.8|10170.8|71
1654068600000|2022-06-01 07:30:00|10178.6|10173.6|10177.8|10172.8|10182|10177|10177.5|10172.5|31
1654068900000|2022-06-01 07:35:00|10178.1|10173.1|10179.8|10174.8|10179.8|10174.8|10177|10172|40
1654069200000|2022-06-01 07:40:00|10180.1|10175.1|10184.1|10179.1|10185.6|10180.6|10178.8|10173.8|39
1654069500000|2022-06-01 07:45:00|10184.2|10179.2|10180.4|10175.4|10186.2|10181.2|10180.2|10175.2|54
1654069800000|2022-06-01 07:50:00|10180.7|10175.7|10183.4|10178.4|10183.7|10178.7|10179.1|10174.1|13
1654070100000|2022-06-01 07:55:00|10182.7|10177.7|10183.9|10178.9|10185.4|10180.4|10180.4|10175.4|24
1654070400000|2022-06-01 08:00:00|10183.7|10178.7|10179.4|10174.4|10184.9|10179.9|10178.7|10173.7|36
1654070700000|2022-06-01 08:05:00|10179.8|10174.8|10173.6|10168.6|10180.3|10175.3|10168.1|10163.1|261
1654071000000|2022-06-01 08:10:00|10173.3|10168.3|10174.8|10169.8|10175.1|10170.1|10171.8|10166.8|35
1654071300000|2022-06-01 08:15:00|10175.1|10170.1|10177.8|10172.8|10177.9|10172.9|10174.8|10169.8|29
1654071600000|2022-06-01 08:20:00|10177.9|10172.9|10179.5|10174.5|10181.8|10176.8|10177.9|10172.9|34
1654071900000|2022-06-01 08:25:00|10179.1|10174.1|10179.1|10174.1|10179.6|10174.6|10178.1|10173.1|21
1654072200000|2022-06-01 08:30:00|10178.7|10173.7|10178.3|10173.3|10180.6|10175.6|10177.6|10172.6|22
1654072500000|2022-06-01 08:35:00|10178.5|10173.5|10181.1|10176.1|10183|10178|10175|10170|19
1654072800000|2022-06-01 08:40:00|10181|10176|10183.1|10178.1|10183.3|10178.3|10180.5|10175.5|13
1654073100000|2022-06-01 08:45:00|10183|10178|10183.4|10178.4|10184.3|10179.3|10182.6|10177.6|15
1654073400000|2022-06-01 08:50:00|10183.3|10178.3|10183.1|10178.1|10185.6|10180.6|10182.1|10177.1|51
1654073700000|2022-06-01 08:55:00|10183.3|10178.3|10186|10181|10186.1|10181.1|10183|10178|28
1654074000000|2022-06-01 09:00:00|10185.6|10180.6|10188|10183|10188.3|10183.3|10185.3|10180.3|27
1654074300000|2022-06-01 09:05:00|10187.6|10182.6|10185.5|10180.5|10187.8|10182.8|10184.8|10179.8|41
1654074600000|2022-06-01 09:10:00|10185.6|10180.6|10182|10177|10186.6|10181.6|10181.5|10176.5|36
1654074900000|2022-06-01 09:15:00|10182.1|10177.1|10184.3|10179.3|10184.3|10179.3|10181.5|10176.5|23
1654075200000|2022-06-01 09:20:00|10184.5|10179.5|10182|10177|10185.3|10180.3|10182|10177|14
1654075500000|2022-06-01 09:25:00|10182.1|10177.1|10180|10175|10182.3|10177.3|10177.8|10172.8|29
1654075800000|2022-06-01 09:30:00|10179.8|10174.8|10182.5|10177.5|10183.1|10178.1|10179.8|10174.8|10
1654076100000|2022-06-01 09:35:00|10182|10177|10181.5|10176.5|10183.2|10178.2|10181.1|10176.1|8
1654076400000|2022-06-01 09:40:00|10181.3|10176.3|10179.5|10174.5|10181.8|10176.8|10179.2|10174.2|16
1654076700000|2022-06-01 09:45:00|10179.8|10174.8|10179.2|10174.2|10180.3|10175.3|10178.7|10173.7|39
1654077000000|2022-06-01 09:50:00|10179.3|10174.3|10177.5|10172.5|10180.8|10175.8|10176.5|10171.5|15
1654077300000|2022-06-01 09:55:00|10177.3|10172.3|10176.7|10171.7|10179.5|10174.5|10176.7|10171.7|8
1654077600000|2022-06-01 10:00:00|10176.5|10171.5|10175.6|10170.6|10177.5|10172.5|10174.6|10169.6|14
1654077900000|2022-06-01 10:05:00|10175.8|10170.8|10177|10172|10177.5|10172.5|10174.5|10169.5|12
1654078200000|2022-06-01 10:10:00|10176.7|10171.7|10178.5|10173.5|10178.5|10173.5|10176|10171|15
1654078500000|2022-06-01 10:15:00|10178.3|10173.3|10177|10172|10179.7|10174.7|10176.5|10171.5|48
1654078800000|2022-06-01 10:20:00|10177.3|10172.3|10178.7|10173.7|10179|10174|10177.3|10172.3|11
1654079100000|2022-06-01 10:25:00|10178.5|10173.5|10180.5|10175.5|10182|10177|10178|10173|25
1654079400000|2022-06-01 10:30:00|10180.3|10175.3|10182|10177|10183|10178|10180|10175|53
1654079700000|2022-06-01 10:35:00|10182.2|10177.2|10183.5|10178.5|10185|10180|10181.7|10176.7|43
1654080000000|2022-06-01 10:40:00|10183.8|10178.8|10183|10178|10185|10180|10182|10177|21
1654080300000|2022-06-01 10:45:00|10183.3|10178.3|10184.5|10179.5|10184.5|10179.5|10182|10177|8
1654080600000|2022-06-01 10:50:00|10184.3|10179.3|10185.5|10180.5|10185.5|10180.5|10183|10178|4
1654080900000|2022-06-01 10:55:00|10185.3|10180.3|10183.6|10178.6|10185.5|10180.5|10182.6|10177.6|13
1654081200000|2022-06-01 11:00:00|10183.8|10178.8|10182.8|10177.8|10185.3|10180.3|10182.7|10177.7|8
1654081500000|2022-06-01 11:05:00|10183|10178|10183|10178|10184.1|10179.1|10182.2|10177.2|8
1654081800000|2022-06-01 11:10:00|10182.8|10177.8|10184.8|10179.8|10186|10181|10182.7|10177.7|12
1654082100000|2022-06-01 11:15:00|10185|10180|10187|10182|10188|10183|10185|10180|35
1654082400000|2022-06-01 11:20:00|10186.8|10181.8|10190.1|10185.1|10190.8|10185.8|10186.7|10181.7|80
1654082700000|2022-06-01 11:25:00|10190.3|10185.3|10188.8|10183.8|10190.9|10185.9|10188.7|10183.7|32
1654083000000|2022-06-01 11:30:00|10189|10184|10188.4|10183.4|10190.6|10185.6|10188.4|10183.4|22
1654083300000|2022-06-01 11:35:00|10187.7|10182.7|10188.1|10183.1|10189.1|10184.1|10186.2|10181.2|28
1654083600000|2022-06-01 11:40:00|10188.6|10183.6|10186.3|10181.3|10189.1|10184.1|10185.6|10180.6|51
1654083900000|2022-06-01 11:45:00|10186.6|10181.6|10186.6|10181.6|10187.6|10182.6|10185.5|10180.5|17
1654084200000|2022-06-01 11:50:00|10186.8|10181.8|10193.6|10188.6|10193.6|10188.6|10186.6|10181.6|25
1654084500000|2022-06-01 11:55:00|10194|10189|10191.5|10186.5|10196.6|10191.6|10190.5|10185.5|60
1654084800000|2022-06-01 12:00:00|10191.6|10186.6|10191.6|10186.6|10192.6|10187.6|10190.1|10185.1|53
1654085100000|2022-06-01 12:05:00|10191.3|10186.3|10185.6|10180.6|10191.3|10186.3|10185.1|10180.1|192
1654085400000|2022-06-01 12:10:00|10185.8|10180.8|10186.6|10181.6|10188.1|10183.1|10185.8|10180.8|15
1654085700000|2022-06-01 12:15:00|10186.7|10181.7|10188.1|10183.1|10188.1|10183.1|10185.8|10180.8|20
1654086000000|2022-06-01 12:20:00|10187.6|10182.6|10186.1|10181.1|10188.1|10183.1|10185.5|10180.5|38
1654086300000|2022-06-01 12:25:00|10186|10181|10184.5|10179.5|10186.1|10181.1|10183|10178|27
1654086600000|2022-06-01 12:30:00|10184.3|10179.3|10180.5|10175.5|10186.1|10181.1|10180.5|10175.5|43
1654086900000|2022-06-01 12:35:00|10180|10175|10177.6|10172.6|10181.3|10176.3|10175.6|10170.6|52
1654087200000|2022-06-01 12:40:00|10177.5|10172.5|10175.5|10170.5|10178.6|10173.6|10174|10169|58
1654087500000|2022-06-01 12:45:00|10175.4|10170.4|10178.1|10173.1|10178.6|10173.6|10175.4|10170.4|63
1654087800000|2022-06-01 12:50:00|10178.4|10173.4|10175|10170|10179.6|10174.6|10174.5|10169.5|61
1654088100000|2022-06-01 12:55:00|10174.6|10169.6|10175|10170|10176.1|10171.1|10173.8|10168.8|44
1654088400000|2022-06-01 13:00:00|10175.1|10170.1|10173|10168|10175.5|10170.5|10172|10167|70
1654088700000|2022-06-01 13:05:00|10172.5|10167.5|10172.1|10167.1|10174.1|10169.1|10171.5|10166.5|36
1654089000000|2022-06-01 13:10:00|10172.3|10167.3|10171|10166|10172.9|10167.9|10169.6|10164.6|81
1654089300000|2022-06-01 13:15:00|10171.2|10166.2|10172.6|10167.6|10173.5|10168.5|10170.7|10165.7|30
1654089600000|2022-06-01 13:20:00|10172.7|10167.7|10175.6|10170.6|10175.6|10170.6|10171.7|10166.7|27
1654089900000|2022-06-01 13:25:00|10175.1|10170.1|10177.4|10172.4|10177.4|10172.4|10173.6|10168.6|41
1654090200000|2022-06-01 13:30:00|10177.6|10172.6|10178.1|10173.1|10178.7|10173.7|10176.9|10171.9|88
1654090500000|2022-06-01 13:35:00|10177.9|10172.9|10187.9|10182.9|10188.1|10183.1|10177.6|10172.6|109
1654090800000|2022-06-01 13:40:00|10188.1|10183.1|10185.1|10180.1|10189.1|10184.1|10184.2|10179.2|256
1654091100000|2022-06-01 13:45:00|10184.2|10179.2|10191.5|10186.5|10192.8|10187.8|10182.7|10177.7|80
1654091400000|2022-06-01 13:50:00|10191.7|10186.7|10188.7|10183.7|10193.8|10188.8|10186.4|10181.4|74
1654091700000|2022-06-01 13:55:00|10188.4|10183.4|10185.2|10180.2|10192.2|10187.2|10185.2|10180.2|49
1654092000000|2022-06-01 14:00:00|10184.9|10179.9|10209.8|10204.8|10211.3|10206.3|10184.9|10179.9|720
1654092300000|2022-06-01 14:05:00|10208.9|10203.9|10214.6|10209.6|10218.1|10213.1|10208.5|10203.5|303
1654092600000|2022-06-01 14:10:00|10214.8|10209.8|10224.6|10219.6|10225.2|10220.2|10214.5|10209.5|721
1654092900000|2022-06-01 14:15:00|10224.7|10219.7|10225.3|10220.3|10228|10223|10223|10218|576
1654093200000|2022-06-01 14:20:00|10225.1|10220.1|10230.2|10225.2|10230.2|10225.2|10223.5|10218.5|141
1654093500000|2022-06-01 14:25:00|10230.3|10225.3|10235.5|10230.5|10236.2|10231.2|10229.3|10224.3|453
1654093800000|2022-06-01 14:30:00|10235.6|10230.6|10230.3|10225.3|10235.6|10230.6|10228.8|10223.8|223
1654094100000|2022-06-01 14:35:00|10230.4|10225.4|10224.8|10219.8|10230.6|10225.6|10223.8|10218.8|169
1654094400000|2022-06-01 14:40:00|10225.1|10220.1|10221.8|10216.8|10225.3|10220.3|10221.3|10216.3|112
1654094700000|2022-06-01 14:45:00|10221.7|10216.7|10221.8|10216.8|10224.8|10219.8|10218.3|10213.3|100
1654095000000|2022-06-01 14:50:00|10221.9|10216.9|10223.7|10218.7|10227|10222|10221.9|10216.9|147
1654095300000|2022-06-01 14:55:00|10223.8|10218.8|10226.7|10221.7|10227.5|10222.5|10222.5|10217.5|99
1654095600000|2022-06-01 15:00:00|10227|10222|10230.7|10225.7|10231|10226|10226.5|10221.5|152
1654095900000|2022-06-01 15:05:00|10231|10226|10233.1|10228.1|10237.2|10232.2|10231|10226|210
1654096200000|2022-06-01 15:10:00|10232.9|10227.9|10234.8|10229.8|10235.1|10230.1|10230.3|10225.3|72
1654096500000|2022-06-01 15:15:00|10235|10230|10235.5|10230.5|10237.3|10232.3|10233.7|10228.7|62
1654096800000|2022-06-01 15:20:00|10235.7|10230.7|10238.2|10233.2|10239.2|10234.2|10235.5|10230.5|80
1654097100000|2022-06-01 15:25:00|10238|10233|10239.1|10234.1|10240.1|10235.1|10237.2|10232.2|70
1654097400000|2022-06-01 15:30:00|10238.8|10233.8|10246.6|10241.6|10247.2|10242.2|10238.8|10233.8|121
1654097700000|2022-06-01 15:35:00|10246.4|10241.4|10250.7|10245.7|10251.6|10246.6|10245.1|10240.1|177
1654098000000|2022-06-01 15:40:00|10251.1|10246.1|10258.1|10253.1|10258.1|10253.1|10250.9|10245.9|178
1654098300000|2022-06-01 15:45:00|10257.9|10252.9|10255.6|10250.6|10258.9|10253.9|10254.6|10249.6|110
1654098600000|2022-06-01 15:50:00|10255.9|10250.9|10254.6|10249.6|10256.7|10251.7|10253.6|10248.6|43
1654098900000|2022-06-01 15:55:00|10254.4|10249.4|10248.2|10243.2|10255.1|10250.1|10247.2|10242.2|191
1654099200000|2022-06-01 16:00:00|10247.7|10242.7|10250.2|10245.2|10251.7|10246.7|10246.2|10241.2|337
1654099500000|2022-06-01 16:05:00|10249.9|10244.9|10248.2|10243.2|10250.2|10245.2|10246.2|10241.2|64
1654099800000|2022-06-01 16:10:00|10248.4|10243.4|10245.1|10240.1|10249.9|10244.9|10245.1|10240.1|119
1654100100000|2022-06-01 16:15:00|10245.2|10240.2|10243.9|10238.9|10246.7|10241.7|10243.6|10238.6|88
1654100400000|2022-06-01 16:20:00|10244.1|10239.1|10244.7|10239.7|10244.8|10239.8|10242.7|10237.7|45
1654100700000|2022-06-01 16:25:00|10244.8|10239.8|10246.3|10241.3|10246.8|10241.8|10243.8|10238.8|71
1654101000000|2022-06-01 16:30:00|10246.2|10241.2|10241.7|10236.7|10246.8|10241.8|10241.7|10236.7|35
1654101300000|2022-06-01 16:35:00|10241.8|10236.8|10244.8|10239.8|10246.2|10241.2|10241.2|10236.2|17
1654101600000|2022-06-01 16:40:00|10244.7|10239.7|10246.4|10241.4|10246.9|10241.9|10242.7|10237.7|31
1654101900000|2022-06-01 16:45:00|10246.2|10241.2|10246.4|10241.4|10247.8|10242.8|10243.9|10238.9|31
1654102200000|2022-06-01 16:50:00|10246.5|10241.5|10248.2|10243.2|10249.2|10244.2|10245.9|10240.9|22
1654102500000|2022-06-01 16:55:00|10248.5|10243.5|10249|10244|10249.3|10244.3|10247.2|10242.2|55
1654102800000|2022-06-01 17:00:00|10249.2|10244.2|10248.6|10243.6|10250.2|10245.2|10247.4|10242.4|78
1654103100000|2022-06-01 17:05:00|10248.4|10243.4|10243.6|10238.6|10248.4|10243.4|10243.4|10238.4|44
1654103400000|2022-06-01 17:10:00|10243.4|10238.4|10245.2|10240.2|10245.2|10240.2|10242.6|10237.6|22
1654103700000|2022-06-01 17:15:00|10245.1|10240.1|10243.2|10238.2|10245.1|10240.1|10241.9|10236.9|24
1654104000000|2022-06-01 17:20:00|10242.9|10237.9|10243.2|10238.2|10244|10239|10241.2|10236.2|17
1654104300000|2022-06-01 17:25:00|10243.4|10238.4|10244.7|10239.7|10244.7|10239.7|10242.7|10237.7|31
1654104600000|2022-06-01 17:30:00|10244.8|10239.8|10243.9|10238.9|10246.4|10241.4|10243.3|10238.3|94
1654104900000|2022-06-01 17:35:00|10244.2|10239.2|10242.9|10237.9|10245.9|10240.9|10242.6|10237.6|79
1654105200000|2022-06-01 17:40:00|10242.7|10237.7|10240.7|10235.7|10242.7|10237.7|10240.7|10235.7|26
1654105500000|2022-06-01 17:45:00|10240.9|10235.9|10240.4|10235.4|10241.7|10236.7|10240.2|10235.2|33
1654105800000|2022-06-01 17:50:00|10240.5|10235.5|10236.7|10231.7|10240.5|10235.5|10235.7|10230.7|89
1654106100000|2022-06-01 17:55:00|10237|10232|10237.9|10232.9|10238|10233|10235.7|10230.7|8
1654106400000|2022-06-01 18:00:00|10237.7|10232.7|10233.9|10228.9|10238|10233|10233.9|10228.9|46
1654106700000|2022-06-01 18:05:00|10234|10229|10237.5|10232.5|10238.5|10233.5|10233.4|10228.4|325
1654107000000|2022-06-01 18:10:00|10237.4|10232.4|10238.7|10233.7|10239.5|10234.5|10235.7|10230.7|69
1654107300000|2022-06-01 18:15:00|10239|10234|10243|10238|10243|10238|10238.7|10233.7|33
1654107600000|2022-06-01 18:20:00|10242.7|10237.7|10236.9|10231.9|10243.5|10238.5|10236.9|10231.9|61
1654107900000|2022-06-01 18:25:00|10237|10232|10234.9|10229.9|10237|10232|10233.9|10228.9|51
1654108200000|2022-06-01 18:30:00|10234.7|10229.7|10237.1|10232.1|10238.2|10233.2|10233.7|10228.7|43
1654108500000|2022-06-01 18:35:00|10237.2|10232.2|10234.9|10229.9|10237.2|10232.2|10233.6|10228.6|63
1654108800000|2022-06-01 18:40:00|10235|10230|10231.4|10226.4|10236|10231|10231.4|10226.4|61
1654109100000|2022-06-01 18:45:00|10231.2|10226.2|10233.5|10228.5|10234.5|10229.5|10231.2|10226.2|60
1654109400000|2022-06-01 18:50:00|10233.4|10228.4|10235.2|10230.2|10235.5|10230.5|10233.4|10228.4|40
1654109700000|2022-06-01 18:55:00|10235|10230|10235|10230|10237|10232|10234.4|10229.4|398
1654110000000|2022-06-01 19:00:00|10235.3|10230.3|10237.9|10232.9|10239.5|10234.5|10235|10230|216
1654110300000|2022-06-01 19:05:00|10238|10233|10235.4|10230.4|10238.7|10233.7|10234.9|10229.9|7
1654110600000|2022-06-01 19:10:00|10235.5|10230.5|10234|10229|10235.9|10230.9|10233.2|10228.2|10
1654110900000|2022-06-01 19:15:00|10234.2|10229.2|10233.2|10228.2|10235.3|10230.3|10232.9|10227.9|20
1654111200000|2022-06-01 19:20:00|10233.5|10228.5|10233|10228|10233.5|10228.5|10231.9|10226.9|13
1654111500000|2022-06-01 19:25:00|10232.9|10227.9|10233.8|10228.8|10234|10229|10232.4|10227.4|7
1654111800000|2022-06-01 19:30:00|10233.7|10228.7|10234.5|10229.5|10235.8|10230.8|10233.7|10228.7|7
1654112100000|2022-06-01 19:35:00|10234.8|10229.8|10232.7|10227.7|10235.3|10230.3|10232.7|10227.7|15
1654112400000|2022-06-01 19:40:00|10232.5|10227.5|10235|10230|10235|10230|10232.5|10227.5|3
1654112700000|2022-06-01 19:45:00|10235.3|10230.3|10237.7|10232.7|10237.7|10232.7|10235.3|10230.3|11
1654113000000|2022-06-01 19:50:00|10237.6|10232.6|10237.2|10232.2|10238.7|10233.7|10237.1|10232.1|26
1654113300000|2022-06-01 19:55:00|10237.3|10232.3|10241.7|10236.7|10241.8|10236.8|10237.3|10232.3|45
1654113600000|2022-06-01 20:00:00|10241.8|10236.8|10240.7|10235.7|10241.8|10236.8|10238.8|10233.8|40
1654113900000|2022-06-01 20:05:00|10240.3|10235.3|10243.5|10238.5|10243.5|10238.5|10240.2|10235.2|16
1654114200000|2022-06-01 20:10:00|10243.4|10238.4|10244.4|10239.4|10244.7|10239.7|10243.2|10238.2|8
1654114500000|2022-06-01 20:15:00|10244.2|10239.2|10241.2|10236.2|10244.4|10239.4|10241.1|10236.1|23
1654114800000|2022-06-01 20:20:00|10241.4|10236.4|10241.4|10236.4|10241.7|10236.7|10241.4|10236.4|1
1654115100000|2022-06-01 20:25:00|10241.2|10236.2|10239.2|10234.2|10241.2|10236.2|10239.2|10234.2|5
1654115400000|2022-06-01 20:30:00|10239.4|10234.4|10239.4|10234.4|10239.7|10234.7|10238.7|10233.7|11
1654115700000|2022-06-01 20:35:00|10239.7|10234.7|10239.2|10234.2|10239.9|10234.9|10239.2|10234.2|3
1654116000000|2022-06-01 20:40:00|10239.4|10234.4|10241.5|10236.5|10241.5|10236.5|10239.2|10234.2|1
1654116300000|2022-06-01 20:45:00|10241.2|10236.2|10240.7|10235.7|10241.7|10236.7|10240.7|10235.7|10
1654116600000|2022-06-01 20:50:00|10240.9|10235.9|10240.7|10235.7|10241|10236|10240.2|10235.2|5
1654116900000|2022-06-01 20:55:00|10240.5|10235.5|10242.9|10237.9|10243.1|10237.9|10239.7|10234.7|24
1654128000000|2022-06-02 00:00:00|10243.4|10238.4|10246.8|10241.8|10248.3|10243.3|10242.9|10237.9|70
1654128300000|2022-06-02 00:05:00|10246.6|10241.6|10243.6|10238.6|10246.8|10241.8|10243.1|10238.1|39
1654128600000|2022-06-02 00:10:00|10243.8|10238.8|10244.6|10239.6|10244.6|10239.6|10243.6|10238.6|4
1654128900000|2022-06-02 00:15:00|10244.8|10239.8|10240.1|10235.1|10245|10240|10240.1|10235.1|14
1654129200000|2022-06-02 00:20:00|10240|10235|10236.8|10231.8|10240|10235|10236.8|10231.8|18
1654129500000|2022-06-02 00:25:00|10237|10232|10235.6|10230.6|10238.1|10233.1|10235.5|10230.5|9
1654129800000|2022-06-02 00:30:00|10235.5|10230.5|10236.1|10231.1|10237.1|10232.1|10235.5|10230.5|10
1654130100000|2022-06-02 00:35:00|10236.3|10231.3|10235|10230|10237.1|10232.1|10234.5|10229.5|5
1654130400000|2022-06-02 00:40:00|10234.8|10229.8|10235|10230|10236.1|10231.1|10234.6|10229.6|2
1654130700000|2022-06-02 00:45:00|10234.6|10229.6|10234.8|10229.8|10237.1|10232.1|10234.3|10229.3|12
1654131000000|2022-06-02 00:50:00|10235|10230|10238.8|10233.8|10238.8|10233.8|10234.5|10229.5|2
1654131300000|2022-06-02 00:55:00|10238.6|10233.6|10237.6|10232.6|10239.5|10234.5|10237.1|10232.1|9
1654131600000|2022-06-02 01:00:00|10238.1|10233.1|10239.5|10234.5|10240.2|10235.2|10237.1|10232.1|11
1654131900000|2022-06-02 01:05:00|10239.3|10234.3|10239.3|10234.3|10241.6|10236.6|10239.1|10234.1|18
1654132200000|2022-06-02 01:10:00|10239.1|10234.1|10241.3|10236.3|10241.6|10236.6|10239.1|10234.1|8
1654132500000|2022-06-02 01:15:00|10241.1|10236.1|10244.6|10239.6|10246.6|10241.6|10240.8|10235.8|37
1654132800000|2022-06-02 01:20:00|10244.5|10239.5|10244.1|10239.1|10244.6|10239.6|10240|10235|18
1654133100000|2022-06-02 01:25:00|10244.3|10239.3|10242.5|10237.5|10245.1|10240.1|10242.3|10237.3|52
1654133400000|2022-06-02 01:30:00|10242|10237|10240.3|10235.3|10243|10238|10240.2|10235.2|18
1654133700000|2022-06-02 01:35:00|10240.5|10235.5|10240|10235|10243|10238|10240|10235|15
1654134000000|2022-06-02 01:40:00|10240.3|10235.3|10242.5|10237.5|10243|10238|10240|10235|11
1654134300000|2022-06-02 01:45:00|10242.3|10237.3|10241.5|10236.5|10242.8|10237.8|10241.5|10236.5|10
1654134600000|2022-06-02 01:50:00|10241.7|10236.7|10240|10235|10242.3|10237.3|10239.5|10234.5|6
1654134900000|2022-06-02 01:55:00|10239.8|10234.8|10239.8|10234.8|10240.5|10235.5|10239|10234|22
1654135200000|2022-06-02 02:00:00|10240|10235|10240|10235|10241.2|10236.2|10239.3|10234.3|60
1654135500000|2022-06-02 02:05:00|10240.1|10235.1|10239.1|10234.1|10240.9|10235.9|10238.5|10233.5|15
1654135800000|2022-06-02 02:10:00|10239.3|10234.3|10238|10233|10240.6|10235.6|10238|10233|10
1654136100000|2022-06-02 02:15:00|10238.3|10233.3|10237|10232|10239|10234|10236.5|10231.5|14
1654136400000|2022-06-02 02:20:00|10237.5|10232.5|10239|10234|10239.3|10234.3|10237|10232|6
1654136700000|2022-06-02 02:25:00|10239.1|10234.1|10238.5|10233.5|10239.6|10234.6|10238.5|10233.5|4
1654137000000|2022-06-02 02:30:00|10238.3|10233.3|10241.1|10236.1|10241.1|10236.1|10238.3|10233.3|19
1654137300000|2022-06-02 02:35:00|10241.2|10236.2|10240.5|10235.5|10242.2|10237.2|10240|10235|15
1654137600000|2022-06-02 02:40:00|10240.6|10235.6|10243|10238|10243.6|10238.6|10240.5|10235.5|18
1654137900000|2022-06-02 02:45:00|10243.3|10238.3|10248|10243|10248.5|10243.5|10242.5|10237.5|59
1654138200000|2022-06-02 02:50:00|10247.5|10242.5|10245|10240|10248.5|10243.5|10245|10240|12
1654138500000|2022-06-02 02:55:00|10244.5|10239.5|10246|10241|10246|10241|10243.5|10238.5|26
1654138800000|2022-06-02 03:00:00|10245.5|10240.5|10243.5|10238.5|10246.5|10241.5|10243.2|10238.2|18
1654139100000|2022-06-02 03:05:00|10244|10239|10244|10239|10244.5|10239.5|10242.7|10237.7|20
1654139400000|2022-06-02 03:10:00|10243.9|10238.9|10244|10239|10245|10240|10243.7|10238.7|5
1654139700000|2022-06-02 03:15:00|10243.9|10238.9|10244|10239|10244.4|10239.4|10243.4|10238.4|6
1654140000000|2022-06-02 03:20:00|10243.9|10238.9|10242|10237|10243.9|10238.9|10241.4|10236.4|5
1654140300000|2022-06-02 03:25:00|10242.2|10237.2|10241|10236|10242.5|10237.5|10240.9|10235.9|5
1654140600000|2022-06-02 03:30:00|10241.2|10236.2|10242.5|10237.5|10242.5|10237.5|10240.9|10235.9|5
1654140900000|2022-06-02 03:35:00|10242.4|10237.4|10243|10238|10243.5|10238.5|10242|10237|3
1654141200000|2022-06-02 03:40:00|10243.5|10238.5|10242.5|10237.5|10244|10239|10241.9|10236.9|4
1654141500000|2022-06-02 03:45:00|10242.6|10237.6|10242.5|10237.5|10243.5|10238.5|10242.4|10237.4|4
1654141800000|2022-06-02 03:50:00|10242.4|10237.4|10243.7|10238.7|10243.7|10238.7|10242.4|10237.4|2
1654142100000|2022-06-02 03:55:00|10243.5|10238.5|10242.4|10237.4|10244|10239|10242.4|10237.4|3
1654142400000|2022-06-02 04:00:00|10242.7|10237.7|10240.9|10235.9|10242.9|10237.9|10240.7|10235.7|5
1654142700000|2022-06-02 04:05:00|10241|10236|10240.7|10235.7|10241.2|10236.2|10240.4|10235.4|10
1654143000000|2022-06-02 04:10:00|10240.9|10235.9|10240.5|10235.5|10241.4|10236.4|10240.4|10235.4|2
1654143300000|2022-06-02 04:15:00|10240.7|10235.7|10240|10235|10241|10236|10240|10235|10
1654143600000|2022-06-02 04:20:00|10239.7|10234.7|10240.5|10235.5|10240.5|10235.5|10239.5|10234.5|21
1654143900000|2022-06-02 04:25:00|10241|10236|10241.5|10236.5|10241.5|10236.5|10240.5|10235.5|5
1654144200000|2022-06-02 04:30:00|10241.2|10236.2|10240|10235|10241.2|10236.2|10239.8|10234.8|1
1654144500000|2022-06-02 04:35:00|10239.8|10234.8|10240|10235|10240.4|10235.4|10238.8|10233.8|32
1654144800000|2022-06-02 04:40:00|10240.4|10235.4|10240.2|10235.2|10240.7|10235.7|10239.9|10234.9|3
1654145100000|2022-06-02 04:45:00|10239.9|10234.9|10240.2|10235.2|10240.7|10235.7|10239.7|10234.7|4
1654145400000|2022-06-02 04:50:00|10240.1|10235.1|10240.1|10235.1|10240.7|10235.7|10239.7|10234.7|2
1654145700000|2022-06-02 04:55:00|10239.9|10234.9|10239.4|10234.4|10240.2|10235.2|10239.2|10234.2|22
1654146000000|2022-06-02 05:00:00|10239.2|10234.2|10240.2|10235.2|10240.2|10235.2|10237.9|10232.9|10
1654146300000|2022-06-02 05:05:00|10240.1|10235.1|10240.7|10235.7|10241|10236|10239.7|10234.7|82
1654146600000|2022-06-02 05:10:00|10240.6|10235.6|10242.1|10237.1|10242.2|10237.2|10240.1|10235.1|28
1654146900000|2022-06-02 05:15:00|10242.2|10237.2|10242.7|10237.7|10243.6|10238.6|10241.9|10236.9|60
1654147200000|2022-06-02 05:20:00|10242.6|10237.6|10243.4|10238.4|10243.4|10238.4|10241.2|10236.2|28
1654147500000|2022-06-02 05:25:00|10243.2|10238.2|10244.2|10239.2|10244.7|10239.7|10243.2|10238.2|45
1654147800000|2022-06-02 05:30:00|10244.1|10239.1|10244.9|10239.9|10246.7|10241.7|10243.9|10238.9|49
1654148100000|2022-06-02 05:35:00|10245|10240|10243.9|10238.9|10245.2|10240.2|10243.6|10238.6|6
1654148400000|2022-06-02 05:40:00|10243.7|10238.7|10240.4|10235.4|10243.7|10238.7|10240.1|10235.1|44
1654148700000|2022-06-02 05:45:00|10240.6|10235.6|10239.1|10234.1|10240.7|10235.7|10239.1|10234.1|3
1654149000000|2022-06-02 05:50:00|10238.9|10233.9|10235.7|10230.7|10239.1|10234.1|10235.1|10230.1|63
1654149300000|2022-06-02 05:55:00|10236|10231|10239.3|10234.3|10239.3|10234.3|10235.9|10230.9|31
1654149600000|2022-06-02 06:00:00|10239.2|10234.2|10233.9|10228.9|10239.7|10234.7|10233.9|10228.9|29
1654149900000|2022-06-02 06:05:00|10233.6|10228.6|10233.6|10228.6|10234.4|10229.4|10232.4|10227.4|62
1654150200000|2022-06-02 06:10:00|10233.7|10228.7|10235.9|10230.9|10235.9|10230.9|10233.7|10228.7|0
1654150500000|2022-06-02 06:15:00|10236.4|10231.4|10234.9|10229.9|10236.4|10231.4|10233.9|10228.9|27
1654150800000|2022-06-02 06:20:00|10234.4|10229.4|10230.9|10225.9|10234.9|10229.9|10230.6|10225.6|28
1654151100000|2022-06-02 06:25:00|10230.6|10225.6|10230.2|10225.2|10230.9|10225.9|10229.2|10224.2|32
1654151400000|2022-06-02 06:30:00|10229.9|10224.9|10223.9|10218.9|10230.2|10225.2|10223.9|10218.9|170
1654151700000|2022-06-02 06:35:00|10224|10219|10225.9|10220.9|10225.9|10220.9|10222.6|10217.6|105
1654152000000|2022-06-02 06:40:00|10225.4|10220.4|10226.1|10221.1|10227.7|10222.7|10225.4|10220.4|75
1654152300000|2022-06-02 06:45:00|10226.4|10221.4|10222.7|10217.7|10226.4|10221.4|10222|10217|32
1654152600000|2022-06-02 06:50:00|10222.9|10217.9|10221.6|10216.6|10223.4|10218.4|10220.9|10215.9|34
1654152900000|2022-06-02 06:55:00|10221.3|10216.3|10219.4|10214.4|10221.4|10216.4|10218.3|10213.3|77
1654153200000|2022-06-02 07:00:00|10219.7|10214.7|10214.2|10209.2|10220.2|10215.2|10213.6|10208.6|118
1654153500000|2022-06-02 07:05:00|10214.1|10209.1|10215.4|10210.4|10216.4|10211.4|10213.6|10208.6|179
1654153800000|2022-06-02 07:10:00|10215.7|10210.7|10218.4|10213.4|10219.4|10214.4|10215.4|10210.4|62
1654154100000|2022-06-02 07:15:00|10218.6|10213.6|10218.9|10213.9|10219.9|10214.9|10216.4|10211.4|33
1654154400000|2022-06-02 07:20:00|10219.2|10214.2|10217.9|10212.9|10219.5|10214.5|10216.7|10211.7|35
1654154700000|2022-06-02 07:25:00|10218|10213|10215.7|10210.7|10218.2|10213.2|10212.6|10207.6|46
1654155000000|2022-06-02 07:30:00|10215.9|10210.9|10216.7|10211.7|10218.2|10213.2|10215.4|10210.4|38
1654155300000|2022-06-02 07:35:00|10216.9|10211.9|10208.9|10203.9|10217.4|10212.4|10208.2|10203.2|136
1654155600000|2022-06-02 07:40:00|10209.2|10204.2|10209.2|10204.2|10211.1|10206.1|10208.2|10203.2|29
1654155900000|2022-06-02 07:45:00|10209.1|10204.1|10211.2|10206.2|10211.5|10206.5|10207.9|10202.9|31
1654156200000|2022-06-02 07:50:00|10211.5|10206.5|10210.6|10205.6|10213.4|10208.4|10210.6|10205.6|31
1654156500000|2022-06-02 07:55:00|10210.4|10205.4|10213.4|10208.4|10214.1|10209.1|10210.4|10205.4|11
1654156800000|2022-06-02 08:00:00|10213.3|10208.3|10211.9|10206.9|10214.4|10209.4|10211.9|10206.9|30
1654157100000|2022-06-02 08:05:00|10211.6|10206.6|10210.9|10205.9|10211.6|10206.6|10208.9|10203.9|26
1654157400000|2022-06-02 08:10:00|10210.8|10205.8|10211.9|10206.9|10211.9|10206.9|10208.9|10203.9|23
1654157700000|2022-06-02 08:15:00|10211.8|10206.8|10210.6|10205.6|10211.9|10206.9|10209.9|10204.9|93
1654158000000|2022-06-02 08:20:00|10210.4|10205.4|10213.6|10208.6|10213.6|10208.6|10209.4|10204.4|93
1654158300000|2022-06-02 08:25:00|10213.4|10208.4|10213.2|10208.2|10214.6|10209.6|10212.9|10207.9|40
1654158600000|2022-06-02 08:30:00|10213.1|10208.1|10208.1|10203.1|10213.6|10208.6|10208.1|10203.1|45
1654158900000|2022-06-02 08:35:00|10208.4|10203.4|10209.6|10204.6|10209.6|10204.6|10207.6|10202.6|20
1654159200000|2022-06-02 08:40:00|10209.4|10204.4|10208.7|10203.7|10209.6|10204.6|10207.9|10202.9|21
1654159500000|2022-06-02 08:45:00|10208.8|10203.8|10210.1|10205.1|10210.4|10205.4|10207.6|10202.6|13
1654159800000|2022-06-02 08:50:00|10210.4|10205.4|10209.4|10204.4|10210.4|10205.4|10207.5|10202.5|20
1654160100000|2022-06-02 08:55:00|10209.1|10204.1|10213.1|10208.1|10213.1|10208.1|10209.1|10204.1|25
1654160400000|2022-06-02 09:00:00|10213.6|10208.6|10213.9|10208.9|10214.9|10209.9|10212.8|10207.8|40
1654160700000|2022-06-02 09:05:00|10214.1|10209.1|10213.9|10208.9|10214.6|10209.6|10213.6|10208.6|20
1654161000000|2022-06-02 09:10:00|10213.8|10208.8|10211.4|10206.4|10214.1|10209.1|10210.9|10205.9|17
1654161300000|2022-06-02 09:15:00|10211.1|10206.1|10208.7|10203.7|10211.4|10206.4|10207.6|10202.6|25
1654161600000|2022-06-02 09:20:00|10209.1|10204.1|10208.4|10203.4|10210.4|10205.4|10208.4|10203.4|62
1654161900000|2022-06-02 09:25:00|10208.6|10203.6|10208.6|10203.6|10209.2|10204.2|10208.1|10203.1|22
1654162200000|2022-06-02 09:30:00|10208.9|10203.9|10209.4|10204.4|10209.7|10204.7|10207.1|10202.1|35
1654162500000|2022-06-02 09:35:00|10209.6|10204.6|10209.1|10204.1|10211.1|10206.1|10208.1|10203.1|26
1654162800000|2022-06-02 09:40:00|10208.9|10203.9|10211.1|10206.1|10212.1|10207.1|10208.6|10203.6|6
1654163100000|2022-06-02 09:45:00|10210.9|10205.9|10209.4|10204.4|10211.1|10206.1|10208.8|10203.8|22
1654163400000|2022-06-02 09:50:00|10209.1|10204.1|10211.1|10206.1|10211.1|10206.1|10209.1|10204.1|13
1654163700000|2022-06-02 09:55:00|10211|10206|10208.9|10203.9|10211.3|10206.3|10208.2|10203.2|14
1654164000000|2022-06-02 10:00:00|10209|10204|10209.2|10204.2|10210.4|10205.4|10208.9|10203.9|25
1654164300000|2022-06-02 10:05:00|10209.4|10204.4|10209.4|10204.4|10211.2|10206.2|10208.6|10203.6|8
1654164600000|2022-06-02 10:10:00|10209.6|10204.6|10208.6|10203.6|10210.4|10205.4|10208.6|10203.6|4
1654164900000|2022-06-02 10:15:00|10208.8|10203.8|10208.3|10203.3|10209.3|10204.3|10208.3|10203.3|12
1654165200000|2022-06-02 10:20:00|10208.1|10203.1|10207.6|10202.6|10208.3|10203.3|10206.8|10201.8|31
1654165500000|2022-06-02 10:25:00|10207.8|10202.8|10211.1|10206.1|10211.2|10206.2|10207.8|10202.8|24
1654165800000|2022-06-02 10:30:00|10210.6|10205.6|10212.1|10207.1|10212.4|10207.4|10210.6|10205.6|26
1654166100000|2022-06-02 10:35:00|10211.6|10206.6|10206.3|10201.3|10211.8|10206.8|10206.3|10201.3|28
1654166400000|2022-06-02 10:40:00|10206|10201|10204.2|10199.2|10207.1|10202.1|10204.1|10199.1|48
1654166700000|2022-06-02 10:45:00|10204.1|10199.1|10202.9|10197.9|10204.2|10199.2|10202.1|10197.1|179
1654167000000|2022-06-02 10:50:00|10202.8|10197.8|10203.8|10198.8|10204.7|10199.7|10202.8|10197.8|222
1654167300000|2022-06-02 10:55:00|10203.3|10198.3|10202.3|10197.3|10203.3|10198.3|10200.9|10195.9|54
1654167600000|2022-06-02 11:00:00|10202.4|10197.4|10202.9|10197.9|10203.8|10198.8|10201.6|10196.6|60
1654167900000|2022-06-02 11:05:00|10202.8|10197.8|10204.1|10199.1|10205.1|10200.1|10202.8|10197.8|25
1654168200000|2022-06-02 11:10:00|10203.8|10198.8|10204.6|10199.6|10205.1|10200.1|10203.8|10198.8|16
1654168500000|2022-06-02 11:15:00|10204.8|10199.8|10206.8|10201.8|10206.8|10201.8|10204.6|10199.6|60
1654168800000|2022-06-02 11:20:00|10206.6|10201.6|10203.8|10198.8|10207.3|10202.3|10202.6|10197.6|39
1654169100000|2022-06-02 11:25:00|10203.6|10198.6|10201.6|10196.6|10203.6|10198.6|10201.2|10196.2|10
1654169400000|2022-06-02 11:30:00|10201.5|10196.5|10204.6|10199.6|10205.1|10200.1|10200.5|10195.5|21
1654169700000|2022-06-02 11:35:00|10204.5|10199.5|10204.3|10199.3|10204.5|10199.5|10201.8|10196.8|29
1654170000000|2022-06-02 11:40:00|10204.1|10199.1|10204.4|10199.4|10204.9|10199.9|10202.1|10197.1|24
1654170300000|2022-06-02 11:45:00|10204.6|10199.6|10206.6|10201.6|10207.3|10202.3|10204.6|10199.6|39
1654170600000|2022-06-02 11:50:00|10206.8|10201.8|10205.5|10200.5|10208.6|10203.6|10205.2|10200.2|51
1654170900000|2022-06-02 11:55:00|10205.6|10200.6|10202.6|10197.6|10206.6|10201.6|10201.8|10196.8|29
1654171200000|2022-06-02 12:00:00|10202.8|10197.8|10202.1|10197.1|10204.8|10199.8|10202|10197|42
1654171500000|2022-06-02 12:05:00|10202|10197|10204.1|10199.1|10204.3|10199.3|10201.5|10196.5|96
1654171800000|2022-06-02 12:10:00|10203.8|10198.8|10208.9|10203.9|10208.9|10203.9|10202.8|10197.8|39
1654172100000|2022-06-02 12:15:00|10208.8|10203.8|10202.4|10197.4|10208.8|10203.8|10197.1|10192.1|92
1654172400000|2022-06-02 12:20:00|10202.6|10197.6|10200.6|10195.6|10205.6|10200.6|10200.6|10195.6|97
1654172700000|2022-06-02 12:25:00|10200.8|10195.8|10203.2|10198.2|10203.2|10198.2|10200.1|10195.1|131
1654173000000|2022-06-02 12:30:00|10200.8|10195.8|10209.1|10204.1|10210.1|10205.1|10200.8|10195.8|260
1654173300000|2022-06-02 12:35:00|10209|10204|10200.9|10195.9|10209|10204|10200.4|10195.4|141
1654173600000|2022-06-02 12:40:00|10201.1|10196.1|10199.1|10194.1|10201.3|10196.3|10196.8|10191.8|67
1654173900000|2022-06-02 12:45:00|10199.2|10194.2|10198.9|10193.9|10203.4|10198.4|10197.8|10192.8|674
1654174200000|2022-06-02 12:50:00|10199.1|10194.1|10188.4|10183.4|10199.3|10194.3|10184.6|10179.6|296
1654174500000|2022-06-02 12:55:00|10187.9|10182.9|10195.2|10190.2|10195.4|10190.4|10187.7|10182.7|466
1654174800000|2022-06-02 13:00:00|10195.4|10190.4|10200|10195|10200.5|10195.5|10192.2|10187.2|119
1654175100000|2022-06-02 13:05:00|10200.2|10195.2|10199.9|10194.9|10200.5|10195.5|10195.9|10190.9|63
1654175400000|2022-06-02 13:10:00|10200|10195|10197.8|10192.8|10201.5|10196.5|10196.9|10191.9|39
1654175700000|2022-06-02 13:15:00|10197.9|10192.9|10194.8|10189.8|10200.4|10195.4|10194.8|10189.8|40
1654176000000|2022-06-02 13:20:00|10194.3|10189.3|10194.8|10189.8|10196.6|10191.6|10193.8|10188.8|47
1654176300000|2022-06-02 13:25:00|10194.5|10189.5|10193.8|10188.8|10195.8|10190.8|10191.3|10186.3|101
1654176600000|2022-06-02 13:30:00|10193.3|10188.3|10194.3|10189.3|10198.3|10193.3|10193.3|10188.3|159
1654176900000|2022-06-02 13:35:00|10194.4|10189.4|10196.8|10191.8|10199.3|10194.3|10194.4|10189.4|60
1654177200000|2022-06-02 13:40:00|10196.7|10191.7|10197.8|10192.8|10200|10195|10196|10191|140
1654177500000|2022-06-02 13:45:00|10198.3|10193.3|10202.5|10197.5|10204|10199|10198.3|10193.3|257
1654177800000|2022-06-02 13:50:00|10202.8|10197.8|10205.9|10200.9|10207.1|10202.1|10202|10197|224
1654178100000|2022-06-02 13:55:00|10205.4|10200.4|10203.2|10198.2|10208.7|10203.7|10202.7|10197.7|335
1654178400000|2022-06-02 14:00:00|10203.3|10198.3|10201.8|10196.8|10205.5|10200.5|10200.8|10195.8|115
1654178700000|2022-06-02 14:05:00|10201.9|10196.9|10198.6|10193.6|10203.6|10198.6|10198|10193|89
1654179000000|2022-06-02 14:10:00|10198.5|10193.5|10187.9|10182.9|10198.6|10193.6|10186.8|10181.8|252
1654179300000|2022-06-02 14:15:00|10188.1|10183.1|10197.1|10192.1|10197.1|10192.1|10188.1|10183.1|246
1654179600000|2022-06-02 14:20:00|10197.3|10192.3|10202.6|10197.6|10203.3|10198.3|10191.6|10186.6|171
1654179900000|2022-06-02 14:25:00|10202.9|10197.9|10202.1|10197.1|10205.6|10200.6|10200.1|10195.1|128
1654180200000|2022-06-02 14:30:00|10202.3|10197.3|10196.6|10191.6|10202.9|10197.9|10195.3|10190.3|210
1654180500000|2022-06-02 14:35:00|10196.9|10191.9|10193.5|10188.5|10197.6|10192.6|10193.3|10188.3|35
1654180800000|2022-06-02 14:40:00|10193.3|10188.3|10189.9|10184.9|10194.6|10189.6|10189.8|10184.8|128
1654181100000|2022-06-02 14:45:00|10190.1|10185.1|10189.8|10184.8|10192.3|10187.3|10188.3|10183.3|122
1654181400000|2022-06-02 14:50:00|10189.9|10184.9|10191.3|10186.3|10193.1|10188.1|10188.3|10183.3|126
1654181700000|2022-06-02 14:55:00|10191|10186|10189.1|10184.1|10191.1|10186.1|10187.8|10182.8|63
1654182000000|2022-06-02 15:00:00|10189.6|10184.6|10182.3|10177.3|10191.8|10186.8|10182.3|10177.3|146
1654182300000|2022-06-02 15:05:00|10182.4|10177.4|10178.3|10173.3|10184.7|10179.7|10175.7|10170.7|161
1654182600000|2022-06-02 15:10:00|10178.2|10173.2|10175.6|10170.6|10178.2|10173.2|10174.6|10169.6|105
1654182900000|2022-06-02 15:15:00|10175.9|10170.9|10178.9|10173.9|10180.4|10175.4|10175.9|10170.9|107
1654183200000|2022-06-02 15:20:00|10178.6|10173.6|10177.9|10172.9|10178.9|10173.9|10173.6|10168.6|147
1654183500000|2022-06-02 15:25:00|10177.4|10172.4|10179.6|10174.6|10181.2|10176.2|10177.4|10172.4|84
1654183800000|2022-06-02 15:30:00|10179.4|10174.4|10182.3|10177.3|10182.4|10177.4|10179.4|10174.4|130
1654184100000|2022-06-02 15:35:00|10182.4|10177.4|10181.9|10176.9|10183.9|10178.9|10181.3|10176.3|173
1654184400000|2022-06-02 15:40:00|10181.8|10176.8|10180.9|10175.9|10181.8|10176.8|10177.8|10172.8|101
1654184700000|2022-06-02 15:45:00|10180.8|10175.8|10175.9|10170.9|10180.9|10175.9|10175.3|10170.3|83
1654185000000|2022-06-02 15:50:00|10175.8|10170.8|10171.9|10166.9|10175.8|10170.8|10170|10165|754
1654185300000|2022-06-02 15:55:00|10172.1|10167.1|10174.6|10169.6|10174.6|10169.6|10171.8|10166.8|180
1654185600000|2022-06-02 16:00:00|10174.5|10169.5|10173.6|10168.6|10175.9|10170.9|10173.3|10168.3|48
1654185900000|2022-06-02 16:05:00|10173.5|10168.5|10172.3|10167.3|10174.3|10169.3|10171.8|10166.8|299
1654186200000|2022-06-02 16:10:00|10172.2|10167.2|10170.3|10165.3|10172.3|10167.3|10168.8|10163.8|452
1654186500000|2022-06-02 16:15:00|10169.8|10164.8|10169.3|10164.3|10170.5|10165.5|10168.8|10163.8|47
1654186800000|2022-06-02 16:20:00|10169.1|10164.1|10165.1|10160.1|10169.6|10164.6|10165|10160|58
1654187100000|2022-06-02 16:25:00|10165.3|10160.3|10164.2|10159.2|10166.1|10161.1|10163.1|10158.1|391
1654187400000|2022-06-02 16:30:00|10164.1|10159.1|10165.6|10160.6|10166.7|10161.7|10162.6|10157.6|234
1654187700000|2022-06-02 16:35:00|10165.4|10160.4|10166.2|10161.2|10167.4|10162.4|10165.1|10160.1|86
1654188000000|2022-06-02 16:40:00|10166.4|10161.4|10167.1|10162.1|10168.6|10163.6|10165.9|10160.9|42
1654188300000|2022-06-02 16:45:00|10166.7|10161.7|10167.2|10162.2|10167.7|10162.7|10165.7|10160.7|41
1654188600000|2022-06-02 16:50:00|10167.1|10162.1|10162.6|10157.6|10167.1|10162.1|10162.6|10157.6|39
1654188900000|2022-06-02 16:55:00|10162.7|10157.7|10162.6|10157.6|10163.1|10158.1|10161.7|10156.7|31
1654189200000|2022-06-02 17:00:00|10162.2|10157.2|10162.6|10157.6|10163.2|10158.2|10160.3|10155.3|88
1654189500000|2022-06-02 17:05:00|10162.1|10157.1|10163.7|10158.7|10164.4|10159.4|10162.1|10157.1|44
1654189800000|2022-06-02 17:10:00|10163.9|10158.9|10166.4|10161.4|10167.4|10162.4|10163.7|10158.7|100
1654190100000|2022-06-02 17:15:00|10166.5|10161.5|10164.4|10159.4|10168.1|10163.1|10163.6|10158.6|72
1654190400000|2022-06-02 17:20:00|10164.7|10159.7|10164.6|10159.6|10166.1|10161.1|10163.6|10158.6|35
1654190700000|2022-06-02 17:25:00|10164.7|10159.7|10164.1|10159.1|10165.9|10160.9|10163.6|10158.6|89
1654191000000|2022-06-02 17:30:00|10164.2|10159.2|10161.2|10156.2|10164.2|10159.2|10160.9|10155.9|39
1654191300000|2022-06-02 17:35:00|10161.6|10156.6|10162.1|10157.1|10162.6|10157.6|10161.4|10156.4|34
1654191600000|2022-06-02 17:40:00|10162.2|10157.2|10160.2|10155.2|10162.2|10157.2|10159.6|10154.6|29
1654191900000|2022-06-02 17:45:00|10160.4|10155.4|10161.1|10156.1|10161.9|10156.9|10160.1|10155.1|25
1654192200000|2022-06-02 17:50:00|10160.6|10155.6|10162.2|10157.2|10162.4|10157.4|10160.1|10155.1|42
1654192500000|2022-06-02 17:55:00|10162.4|10157.4|10161.7|10156.7|10163.1|10158.1|10161.6|10156.6|17
1654192800000|2022-06-02 18:00:00|10161.9|10156.9|10161.9|10156.9|10162.9|10157.9|10161.4|10156.4|39
1654193100000|2022-06-02 18:05:00|10161.6|10156.6|10159.6|10154.6|10161.6|10156.6|10158.9|10153.9|27
1654193400000|2022-06-02 18:10:00|10159.7|10154.7|10159.1|10154.1|10160.7|10155.7|10158.6|10153.6|78
1654193700000|2022-06-02 18:15:00|10159.2|10154.2|10160.4|10155.4|10160.7|10155.7|10158.6|10153.6|25
1654194000000|2022-06-02 18:20:00|10160.6|10155.6|10160.4|10155.4|10161.1|10156.1|10160.1|10155.1|14
1654194300000|2022-06-02 18:25:00|10160.6|10155.6|10161.6|10156.6|10161.7|10156.7|10160.4|10155.4|26
1654194600000|2022-06-02 18:30:00|10161.4|10156.4|10161.3|10156.3|10162.1|10157.1|10161.1|10156.1|58
1654194900000|2022-06-02 18:35:00|10161.1|10156.1|10159.9|10154.9|10161.1|10156.1|10159.1|10154.1|125
1654195200000|2022-06-02 18:40:00|10159.8|10154.8|10162.2|10157.2|10164.1|10159.1|10159.8|10154.8|93
1654195500000|2022-06-02 18:45:00|10162.1|10157.1|10163.1|10158.1|10164.1|10159.1|10161.6|10156.6|136
1654195800000|2022-06-02 18:50:00|10163.2|10158.2|10163.2|10158.2|10164.2|10159.2|10162.6|10157.6|30
1654196100000|2022-06-02 18:55:00|10163.4|10158.4|10167.4|10162.4|10167.9|10162.9|10163.4|10158.4|388
1654196400000|2022-06-02 19:00:00|10167.2|10162.2|10166.4|10161.4|10168.4|10163.4|10165.9|10160.9|24
1654196700000|2022-06-02 19:05:00|10166.2|10161.2|10165.2|10160.2|10166.2|10161.2|10164.4|10159.4|28
1654197000000|2022-06-02 19:10:00|10165.9|10160.9|10164.1|10159.1|10165.9|10160.9|10163.9|10158.9|8
1654197300000|2022-06-02 19:15:00|10163.9|10158.9|10164.7|10159.7|10164.9|10159.9|10163.4|10158.4|103
1654197600000|2022-06-02 19:20:00|10164.9|10159.9|10163.7|10158.7|10164.9|10159.9|10163.4|10158.4|70
1654197900000|2022-06-02 19:25:00|10163.4|10158.4|10165.9|10160.9|10166.2|10161.2|10162.9|10157.9|5
1654198200000|2022-06-02 19:30:00|10166.2|10161.2|10163.9|10158.9|10166.2|10161.2|10163.4|10158.4|5
1654198500000|2022-06-02 19:35:00|10163.4|10158.4|10164.2|10159.2|10164.4|10159.4|10162.4|10157.4|8
1654198800000|2022-06-02 19:40:00|10164.4|10159.4|10162.9|10157.9|10164.4|10159.4|10162.7|10157.7|4
1654199100000|2022-06-02 19:45:00|10163|10158|10163.5|10158.5|10163.9|10158.9|10163|10158|11
1654199400000|2022-06-02 19:50:00|10163.9|10158.9|10161.2|10156.2|10163.9|10158.9|10160.9|10155.9|17
1654199700000|2022-06-02 19:55:00|10161.4|10156.4|10160.4|10155.4|10161.9|10156.9|10160.1|10155.1|41
1654200000000|2022-06-02 20:00:00|10160.2|10155.2|10158.7|10153.7|10161.1|10156.1|10158.7|10153.7|48
1654200300000|2022-06-02 20:05:00|10158.8|10153.8|10158.3|10153.3|10158.8|10153.8|10158.3|10153.3|21
1654200600000|2022-06-02 20:10:00|10158.5|10153.5|10159.8|10154.8|10160.3|10155.3|10158.3|10153.3|25
1654200900000|2022-06-02 20:15:00|10160.1|10155.1|10160.7|10155.7|10160.8|10155.8|10159.8|10154.8|4
1654201200000|2022-06-02 20:20:00|10160.8|10155.8|10160.8|10155.8|10161.3|10156.3|10160.5|10155.5|7
1654201500000|2022-06-02 20:25:00|10160.5|10155.5|10160.3|10155.3|10160.5|10155.5|10160.3|10155.3|2
1654201800000|2022-06-02 20:30:00|10159.8|10154.8|10160.3|10155.3|10160.3|10155.3|10159.8|10154.8|5
1654202100000|2022-06-02 20:35:00|10160.2|10155.2|10159.3|10154.3|10160.2|10155.2|10159.2|10154.2|10
1654202400000|2022-06-02 20:40:00|10159.8|10154.8|10158.3|10153.3|10159.8|10154.8|10158.3|10153.3|23
1654202700000|2022-06-02 20:45:00|10158.5|10153.5|10158|10153|10158.8|10153.8|10158|10153|49
1654203000000|2022-06-02 20:50:00|10158.2|10153.2|10157.5|10152.5|10158.3|10153.3|10157.5|10152.5|6
1654203300000|2022-06-02 20:55:00|10157.7|10152.7|10161.7|10154.7|10161.7|10155.9|10157.7|10152.7|41
1654214400000|2022-06-03 00:00:00|10161|10156|10161.9|10156.9|10163.4|10158.4|10159.9|10154.9|37
1654214700000|2022-06-03 00:05:00|10162.1|10157.1|10162.1|10157.1|10162.6|10157.6|10161.3|10156.3|10
1654215000000|2022-06-03 00:10:00|10161.8|10156.8|10160.8|10155.8|10162.1|10157.1|10160.5|10155.5|20
1654215300000|2022-06-03 00:15:00|10160.5|10155.5|10160.5|10155.5|10161.7|10156.7|10160.5|10155.5|27
1654215600000|2022-06-03 00:20:00|10160.7|10155.7|10158.1|10153.1|10161.7|10156.7|10158.1|10153.1|92
1654215900000|2022-06-03 00:25:00|10157.4|10152.4|10156.1|10151.1|10157.4|10152.4|10155.5|10150.5|41
1654216200000|2022-06-03 00:30:00|10156|10151|10149.6|10144.6|10156.1|10151.1|10149.5|10144.5|63
1654216500000|2022-06-03 00:35:00|10149.5|10144.5|10154.3|10149.3|10154.4|10149.4|10149.1|10144.1|51
1654216800000|2022-06-03 00:40:00|10154.1|10149.1|10151.6|10146.6|10156.1|10151.1|10151.4|10146.4|151
1654217100000|2022-06-03 00:45:00|10151.4|10146.4|10152.1|10147.1|10153.1|10148.1|10151.1|10146.1|21
1654217400000|2022-06-03 00:50:00|10152.2|10147.2|10151.6|10146.6|10153.2|10148.2|10150.6|10145.6|44
1654217700000|2022-06-03 00:55:00|10151.9|10146.9|10152.6|10147.6|10153.7|10148.7|10150.6|10145.6|11
1654218000000|2022-06-03 01:00:00|10152.4|10147.4|10152.6|10147.6|10154.2|10149.2|10152.4|10147.4|24
1654218300000|2022-06-03 01:05:00|10152.7|10147.7|10153.1|10148.1|10153.6|10148.6|10152.1|10147.1|18
1654218600000|2022-06-03 01:10:00|10152.6|10147.6|10155.6|10150.6|10156.6|10151.6|10152.6|10147.6|5
1654218900000|2022-06-03 01:15:00|10156.1|10151.1|10155.6|10150.6|10156.6|10151.6|10154.9|10149.9|11
1654219200000|2022-06-03 01:20:00|10155.7|10150.7|10155.6|10150.6|10156.1|10151.1|10155.1|10150.1|10
1654219500000|2022-06-03 01:25:00|10155.1|10150.1|10156.6|10151.6|10156.6|10151.6|10155.1|10150.1|1
1654219800000|2022-06-03 01:30:00|10156.5|10151.5|10157.6|10152.6|10157.6|10152.6|10155.1|10150.1|9
1654220100000|2022-06-03 01:35:00|10157.4|10152.4|10156.6|10151.6|10157.4|10152.4|10156.1|10151.1|4
1654220400000|2022-06-03 01:40:00|10156.5|10151.5|10152.3|10147.3|10156.5|10151.5|10152.1|10147.1|24
1654220700000|2022-06-03 01:45:00|10152.1|10147.1|10153.1|10148.1|10153.6|10148.6|10151.6|10146.6|9
1654221000000|2022-06-03 01:50:00|10153.3|10148.3|10152.6|10147.6|10153.9|10148.9|10152.6|10147.6|19
1654221300000|2022-06-03 01:55:00|10152.1|10147.1|10152.1|10147.1|10152.6|10147.6|10150.6|10145.6|25
1654221600000|2022-06-03 02:00:00|10152.3|10147.3|10153.6|10148.6|10153.6|10148.6|10152.1|10147.1|9
1654221900000|2022-06-03 02:05:00|10153.9|10148.9|10153.6|10148.6|10155.1|10150.1|10153.2|10148.2|11
1654222200000|2022-06-03 02:10:00|10153.4|10148.4|10152.1|10147.1|10154.1|10149.1|10151.6|10146.6|18
1654222500000|2022-06-03 02:15:00|10151.9|10146.9|10151.1|10146.1|10151.9|10146.9|10150.6|10145.6|9
1654222800000|2022-06-03 02:20:00|10151.4|10146.4|10150.3|10145.3|10151.6|10146.6|10150.3|10145.3|15
1654223100000|2022-06-03 02:25:00|10150.1|10145.1|10149.8|10144.8|10150.1|10145.1|10149.1|10144.1|26
1654223400000|2022-06-03 02:30:00|10149.5|10144.5|10153.1|10148.1|10153.3|10148.3|10149.5|10144.5|33
1654223700000|2022-06-03 02:35:00|10153.5|10148.5|10153.1|10148.1|10153.6|10148.6|10152.6|10147.6|4
1654224000000|2022-06-03 02:40:00|10153.4|10148.4|10153.1|10148.1|10155.1|10150.1|10152.6|10147.6|12
1654224300000|2022-06-03 02:45:00|10153.4|10148.4|10153.3|10148.3|10153.9|10148.9|10152.3|10147.3|8
1654224600000|2022-06-03 02:50:00|10153.1|10148.1|10152.6|10147.6|10154.4|10149.4|10152.6|10147.6|8
1654224900000|2022-06-03 02:55:00|10152.4|10147.4|10153.8|10148.8|10153.9|10148.9|10152.3|10147.3|3
1654225200000|2022-06-03 03:00:00|10153.4|10148.4|10153.2|10148.2|10154.1|10149.1|10152.3|10147.3|14
1654225500000|2022-06-03 03:05:00|10153.4|10148.4|10153.6|10148.6|10153.6|10148.6|10152.6|10147.6|2
1654225800000|2022-06-03 03:10:00|10153.9|10148.9|10154.4|10149.4|10154.9|10149.9|10153.6|10148.6|8
1654226100000|2022-06-03 03:15:00|10154.6|10149.6|10155.1|10150.1|10155.3|10150.3|10154.1|10149.1|8
1654226400000|2022-06-03 03:20:00|10155.6|10150.6|10155.5|10150.5|10155.9|10150.9|10154.8|10149.8|11
1654226700000|2022-06-03 03:25:00|10155.6|10150.6|10154.1|10149.1|10155.6|10150.6|10154|10149|26
1654227000000|2022-06-03 03:30:00|10154.5|10149.5|10156.5|10151.5|10156.6|10151.6|10154.4|10149.4|14
1654227300000|2022-06-03 03:35:00|10156.1|10151.1|10156.1|10151.1|10156.6|10151.6|10155.8|10150.8|6
1654227600000|2022-06-03 03:40:00|10156|10151|10156.5|10151.5|10157.1|10152.1|10156|10151|8
1654227900000|2022-06-03 03:45:00|10156.2|10151.2|10156.5|10151.5|10157|10152|10155.8|10150.8|5
1654228200000|2022-06-03 03:50:00|10156.6|10151.6|10157.2|10152.2|10157.5|10152.5|10156.3|10151.3|2
1654228500000|2022-06-03 03:55:00|10157.3|10152.3|10157|10152|10158.5|10153.5|10157|10152|18
1654228800000|2022-06-03 04:00:00|10157.5|10152.5|10159.5|10154.5|10159.5|10154.5|10157.5|10152.5|13
1654229100000|2022-06-03 04:05:00|10159|10154|10158.5|10153.5|10159|10154|10158.2|10153.2|6
1654229400000|2022-06-03 04:10:00|10158.8|10153.8|10157|10152|10159|10154|10156.5|10151.5|7
1654229700000|2022-06-03 04:15:00|10156.5|10151.5|10158|10153|10158|10153|10156.5|10151.5|3
1654230000000|2022-06-03 04:20:00|10157.8|10152.8|10160|10155|10160.1|10155.1|10157.5|10152.5|23
1654230300000|2022-06-03 04:25:00|10160.3|10155.3|10160|10155|10160.5|10155.5|10159.5|10154.5|24
1654230600000|2022-06-03 04:30:00|10159.8|10154.8|10158|10153|10159.8|10154.8|10158|10153|11
1654230900000|2022-06-03 04:35:00|10158.3|10153.3|10159.5|10154.5|10160|10155|10158.3|10153.3|5
1654231200000|2022-06-03 04:40:00|10159.3|10154.3|10159.5|10154.5|10159.8|10154.8|10159|10154|2
1654231500000|2022-06-03 04:45:00|10159|10154|10158.5|10153.5|10159|10154|10158|10153|4
1654231800000|2022-06-03 04:50:00|10158.6|10153.6|10160.6|10155.6|10160.6|10155.6|10158.5|10153.5|10
1654232100000|2022-06-03 04:55:00|10160.5|10155.5|10162|10157|10162|10157|10160.5|10155.5|20
1654232400000|2022-06-03 05:00:00|10162.5|10157.5|10159.7|10154.7|10163|10158|10159.7|10154.7|23
1654232700000|2022-06-03 05:05:00|10159.5|10154.5|10160.5|10155.5|10160.7|10155.7|10159|10154|0
1654233000000|2022-06-03 05:10:00|10160.7|10155.7|10161|10156|10162.5|10157.5|10160.5|10155.5|20
1654233300000|2022-06-03 05:15:00|10160.5|10155.5|10161.4|10156.4|10161.5|10156.5|10160.5|10155.5|4
1654233600000|2022-06-03 05:20:00|10161.5|10156.5|10160|10155|10161.5|10156.5|10160|10155|8
1654233900000|2022-06-03 05:25:00|10159.9|10154.9|10157|10152|10159.9|10154.9|10156.5|10151.5|11
1654234200000|2022-06-03 05:30:00|10156.8|10151.8|10157.5|10152.5|10157.8|10152.8|10156.8|10151.8|10
1654234500000|2022-06-03 05:35:00|10157.8|10152.8|10158.3|10153.3|10159|10154|10157.7|10152.7|18
1654234800000|2022-06-03 05:40:00|10158.5|10153.5|10158.5|10153.5|10159|10154|10157.5|10152.5|5
1654235100000|2022-06-03 05:45:00|10158.2|10153.2|10158|10153|10158.6|10153.6|10157.5|10152.5|2
1654235400000|2022-06-03 05:50:00|10157.7|10152.7|10156.5|10151.5|10157.7|10152.7|10156|10151|13
1654235700000|2022-06-03 05:55:00|10156.7|10151.7|10157|10152|10157.2|10152.2|10156.5|10151.5|2
1654236000000|2022-06-03 06:00:00|10157.2|10152.2|10157.2|10152.2|10158.5|10153.5|10156.2|10151.2|9
1654236300000|2022-06-03 06:05:00|10157|10152|10156.5|10151.5|10158|10153|10156|10151|3
1654236600000|2022-06-03 06:10:00|10157|10152|10156.5|10151.5|10157|10152|10155.2|10150.2|15
1654236900000|2022-06-03 06:15:00|10157|10152|10157.5|10152.5|10157.5|10152.5|10156.2|10151.2|9
1654237200000|2022-06-03 06:20:00|10157.3|10152.3|10156.5|10151.5|10157.5|10152.5|10156.5|10151.5|3
1654237500000|2022-06-03 06:25:00|10156.4|10151.4|10159|10154|10159|10154|10156|10151|54
1654237800000|2022-06-03 06:30:00|10158.9|10153.9|10157.3|10152.3|10158.9|10153.9|10156.5|10151.5|33
1654238100000|2022-06-03 06:35:00|10157.5|10152.5|10157.2|10152.2|10159|10154|10156.7|10151.7|42
1654238400000|2022-06-03 06:40:00|10156.8|10151.8|10157.3|10152.3|10158.2|10153.2|10156.2|10151.2|9
1654238700000|2022-06-03 06:45:00|10157.5|10152.5|10157.5|10152.5|10158|10153|10156.7|10151.7|7
1654239000000|2022-06-03 06:50:00|10157.8|10152.8|10160.5|10155.5|10160.5|10155.5|10157.7|10152.7|10
1654239300000|2022-06-03 06:55:00|10160.8|10155.8|10159.3|10154.3|10161|10156|10158.3|10153.3|8
1654239600000|2022-06-03 07:00:00|10159.5|10154.5|10162.5|10157.5|10163.5|10158.5|10159|10154|40
1654239900000|2022-06-03 07:05:00|10162.2|10157.2|10162|10157|10163|10158|10160.5|10155.5|19
1654240200000|2022-06-03 07:10:00|10161.9|10156.9|10161.4|10156.4|10163|10158|10161.4|10156.4|38
1654240500000|2022-06-03 07:15:00|10161|10156|10163.5|10158.5|10164.5|10159.5|10161|10156|30
1654240800000|2022-06-03 07:20:00|10163.4|10158.4|10162|10157|10164|10159|10161.5|10156.5|13
1654241100000|2022-06-03 07:25:00|10161.7|10156.7|10160|10155|10162.5|10157.5|10159|10154|84
1654241400000|2022-06-03 07:30:00|10160.3|10155.3|10158|10153|10162.5|10157.5|10157.5|10152.5|43
1654241700000|2022-06-03 07:35:00|10157.5|10152.5|10155.4|10150.4|10158.5|10153.5|10155.2|10150.2|92
1654242000000|2022-06-03 07:40:00|10155.2|10150.2|10153.5|10148.5|10156|10151|10152.5|10147.5|18
1654242300000|2022-06-03 07:45:00|10153.7|10148.7|10151.8|10146.8|10154.5|10149.5|10151.5|10146.5|30
1654242600000|2022-06-03 07:50:00|10152.1|10147.1|10154|10149|10154|10149|10151.8|10146.8|35
1654242900000|2022-06-03 07:55:00|10154.2|10149.2|10155.8|10150.8|10155.8|10150.8|10152.5|10147.5|61
1654243200000|2022-06-03 08:00:00|10155.5|10150.5|10157.5|10152.5|10160|10155|10155|10150|80
1654243500000|2022-06-03 08:05:00|10157.2|10152.2|10153.9|10148.9|10157.3|10152.3|10152|10147|25
1654243800000|2022-06-03 08:10:00|10154|10149|10152.9|10147.9|10154|10149|10151.2|10146.2|20
1654244100000|2022-06-03 08:15:00|10152.7|10147.7|10154.5|10149.5|10154.5|10149.5|10151.5|10146.5|5
1654244400000|2022-06-03 08:20:00|10154.7|10149.7|10154.9|10149.9|10157.2|10152.2|10154.2|10149.2|20
1654244700000|2022-06-03 08:25:00|10155|10150|10153.7|10148.7|10156.7|10151.7|10153.7|10148.7|12
1654245000000|2022-06-03 08:30:00|10154|10149|10153|10148|10154.7|10149.7|10152.2|10147.2|12
1654245300000|2022-06-03 08:35:00|10153.2|10148.2|10154.3|10149.3|10154.5|10149.5|10152|10147|9
1654245600000|2022-06-03 08:40:00|10154.5|10149.5|10154.5|10149.5|10154.7|10149.7|10153.4|10148.4|15
1654245900000|2022-06-03 08:45:00|10154.7|10149.7|10157|10152|10157|10152|10153.5|10148.5|38
1654246200000|2022-06-03 08:50:00|10157.5|10152.5|10160|10155|10160.5|10155.5|10157.5|10152.5|63
1654246500000|2022-06-03 08:55:00|10159.5|10154.5|10158.5|10153.5|10159.5|10154.5|10157|10152|15
1654246800000|2022-06-03 09:00:00|10158|10153|10163|10158|10163|10158|10157.2|10152.2|19
1654247100000|2022-06-03 09:05:00|10163.2|10158.2|10160.5|10155.5|10163.2|10158.2|10159.5|10154.5|12
1654247400000|2022-06-03 09:10:00|10160|10155|10160.5|10155.5|10162|10157|10158.5|10153.5|15
1654247700000|2022-06-03 09:15:00|10160.7|10155.7|10163.5|10158.5|10164.2|10159.2|10160.5|10155.5|47
1654248000000|2022-06-03 09:20:00|10163.7|10158.7|10165.5|10160.5|10165.5|10160.5|10163.7|10158.7|27
1654248300000|2022-06-03 09:25:00|10166|10161|10165.7|10160.7|10166.2|10161.2|10164.5|10159.5|52
1654248600000|2022-06-03 09:30:00|10165.4|10160.4|10165.9|10160.9|10166.5|10161.5|10164.9|10159.9|11
1654248900000|2022-06-03 09:35:00|10166|10161|10165.7|10160.7|10167|10162|10164.9|10159.9|17
1654249200000|2022-06-03 09:40:00|10165.9|10160.9|10166.4|10161.4|10166.9|10161.9|10165.4|10160.4|16
1654249500000|2022-06-03 09:45:00|10166.9|10161.9|10167.9|10162.9|10168.9|10163.9|10166.9|10161.9|30
1654249800000|2022-06-03 09:50:00|10168.4|10163.4|10166.9|10161.9|10168.4|10163.4|10165.4|10160.4|14
1654250100000|2022-06-03 09:55:00|10166.4|10161.4|10165.4|10160.4|10166.4|10161.4|10164.9|10159.9|15
1654250400000|2022-06-03 10:00:00|10164.9|10159.9|10166.4|10161.4|10166.9|10161.9|10164.9|10159.9|43
1654250700000|2022-06-03 10:05:00|10166.9|10161.9|10167.6|10162.6|10167.7|10162.7|10166.4|10161.4|21
1654251000000|2022-06-03 10:10:00|10167.4|10162.4|10168.6|10163.6|10168.6|10163.6|10166.1|10161.1|14
1654251300000|2022-06-03 10:15:00|10168.4|10163.4|10169.4|10164.4|10169.9|10164.9|10168.2|10163.2|38
1654251600000|2022-06-03 10:20:00|10169.2|10164.2|10168.5|10163.5|10169.9|10164.9|10168.4|10163.4|41
1654251900000|2022-06-03 10:25:00|10168.7|10163.7|10169.4|10164.4|10170.5|10165.5|10168.4|10163.4|40
1654252200000|2022-06-03 10:30:00|10169.5|10164.5|10167.9|10162.9|10169.9|10164.9|10167.4|10162.4|14
1654252500000|2022-06-03 10:35:00|10167.5|10162.5|10171.2|10166.2|10171.2|10166.2|10167.4|10162.4|11
1654252800000|2022-06-03 10:40:00|10171|10166|10176.4|10171.4|10176.6|10171.6|10171|10166|34
1654253100000|2022-06-03 10:45:00|10176.3|10171.3|10173.9|10168.9|10176.3|10171.3|10172.9|10167.9|24
1654253400000|2022-06-03 10:50:00|10173.6|10168.6|10173.6|10168.6|10174.6|10169.6|10172.2|10167.2|11
1654253700000|2022-06-03 10:55:00|10173.9|10168.9|10171.1|10166.1|10173.9|10168.9|10170.8|10165.8|14
1654254000000|2022-06-03 11:00:00|10171.6|10166.6|10172.2|10167.2|10173.9|10168.9|10170.7|10165.7|63
1654254300000|2022-06-03 11:05:00|10172.4|10167.4|10173.6|10168.6|10174.4|10169.4|10172.1|10167.1|64
1654254600000|2022-06-03 11:10:00|10173.7|10168.7|10175.1|10170.1|10175.2|10170.2|10172.6|10167.6|25
1654254900000|2022-06-03 11:15:00|10175.2|10170.2|10173.4|10168.4|10175.7|10170.7|10171.4|10166.4|20
1654255200000|2022-06-03 11:20:00|10172.7|10167.7|10170.4|10165.4|10173.2|10168.2|10170.4|10165.4|18
1654255500000|2022-06-03 11:25:00|10169.9|10164.9|10168.9|10163.9|10170.2|10165.2|10167.7|10162.7|31
1654255800000|2022-06-03 11:30:00|10168.7|10163.7|10168.2|10163.2|10170.5|10165.5|10168.1|10163.1|19
1654256100000|2022-06-03 11:35:00|10168.4|10163.4|10170.4|10165.4|10170.7|10165.7|10168.1|10163.1|12
1654256400000|2022-06-03 11:40:00|10170.5|10165.5|10172.2|10167.2|10172.7|10167.7|10170.4|10165.4|8
1654256700000|2022-06-03 11:45:00|10172|10167|10176.7|10171.7|10176.7|10171.7|10172|10167|28
1654257000000|2022-06-03 11:50:00|10176.4|10171.4|10176.3|10171.3|10176.7|10171.7|10174.2|10169.2|26
1654257300000|2022-06-03 11:55:00|10176.2|10171.2|10179|10174|10181|10176|10176.2|10171.2|74
1654257600000|2022-06-03 12:00:00|10179.3|10174.3|10179.5|10174.5|10180.5|10175.5|10177.2|10172.2|53
1654257900000|2022-06-03 12:05:00|10179.9|10174.9|10179.2|10174.2|10180.4|10175.4|10178.2|10173.2|148
1654258200000|2022-06-03 12:10:00|10179.5|10174.5|10177.3|10172.3|10179.7|10174.7|10177.3|10172.3|22
1654258500000|2022-06-03 12:15:00|10177.4|10172.4|10178.9|10173.9|10180|10175|10177.4|10172.4|31
1654258800000|2022-06-03 12:20:00|10178.8|10173.8|10176.7|10171.7|10179.2|10174.2|10176.5|10171.5|76
1654259100000|2022-06-03 12:25:00|10176.5|10171.5|10172.8|10167.8|10180.5|10175.5|10172.7|10167.7|244
1654259400000|2022-06-03 12:30:00|10172.7|10167.7|10179.2|10174.2|10190.6|10185.6|10172.7|10167.7|449
1654259700000|2022-06-03 12:35:00|10179.3|10174.3|10196.5|10191.5|10197.2|10192.2|10179.3|10174.3|288
1654260000000|2022-06-03 12:40:00|10196.7|10191.7|10202.2|10197.2|10204.8|10199.8|10196.2|10191.2|153
1654260300000|2022-06-03 12:45:00|10201.8|10196.8|10199.2|10194.2|10202.2|10197.2|10193|10188|173
1654260600000|2022-06-03 12:50:00|10199.5|10194.5|10195|10190|10199.8|10194.8|10193.7|10188.7|34
1654260900000|2022-06-03 12:55:00|10195.2|10190.2|10193|10188|10198.5|10193.5|10193|10188|72
1654261200000|2022-06-03 13:00:00|10193.2|10188.2|10188|10183|10194.5|10189.5|10188|10183|120
1654261500000|2022-06-03 13:05:00|10187.5|10182.5|10182|10177|10187.7|10182.7|10179.5|10174.5|146
1654261800000|2022-06-03 13:10:00|10181.8|10176.8|10182|10177|10185|10180|10181.5|10176.5|58
1654262100000|2022-06-03 13:15:00|10181.7|10176.7|10182.5|10177.5|10183.5|10178.5|10180.5|10175.5|32
1654262400000|2022-06-03 13:20:00|10182.8|10177.8|10185.5|10180.5|10187.5|10182.5|10182|10177|47
1654262700000|2022-06-03 13:25:00|10186|10181|10183|10178|10186.5|10181.5|10176|10171|110
1654263000000|2022-06-03 13:30:00|10182.7|10177.7|10179.8|10174.8|10185|10180|10176|10171|52
1654263300000|2022-06-03 13:35:00|10179.9|10174.9|10180.7|10175.7|10183|10178|10178.5|10173.5|229
1654263600000|2022-06-03 13:40:00|10180.5|10175.5|10186|10181|10187.5|10182.5|10179|10174|79
1654263900000|2022-06-03 13:45:00|10186.2|10181.2|10175.5|10170.5|10188.3|10183.3|10174.5|10169.5|117
1654264200000|2022-06-03 13:50:00|10175.7|10170.7|10170.5|10165.5|10177.5|10172.5|10170.2|10165.2|94
1654264500000|2022-06-03 13:55:00|10170.4|10165.4|10171.5|10166.5|10171.7|10166.7|10165.5|10160.5|96
1654264800000|2022-06-03 14:00:00|10171.1|10166.1|10173.2|10168.2|10175.5|10170.5|10168.7|10163.7|129
1654265100000|2022-06-03 14:05:00|10173.7|10168.7|10173.9|10168.9|10175.7|10170.7|10169.2|10164.2|74
1654265400000|2022-06-03 14:10:00|10174.2|10169.2|10177.2|10172.2|10178.9|10173.9|10173.7|10168.7|52
1654265700000|2022-06-03 14:15:00|10177.4|10172.4|10178|10173|10180|10175|10175.9|10170.9|55
1654266000000|2022-06-03 14:20:00|10178.4|10173.4|10179.9|10174.9|10183|10178|10178.4|10173.4|60
1654266300000|2022-06-03 14:25:00|10180|10175|10183.5|10178.5|10183.9|10178.9|10180|10175|33
1654266600000|2022-06-03 14:30:00|10183.9|10178.9|10179|10174|10188.9|10183.9|10178.5|10173.5|66
1654266900000|2022-06-03 14:35:00|10178.9|10173.9|10187.5|10182.5|10187.5|10182.5|10178.7|10173.7|57
1654267200000|2022-06-03 14:40:00|10187.4|10182.4|10188.9|10183.9|10190|10185|10186.4|10181.4|118
1654267500000|2022-06-03 14:45:00|10189|10184|10189.9|10184.9|10190.5|10185.5|10186.9|10181.9|89
1654267800000|2022-06-03 14:50:00|10190|10185|10195.5|10190.5|10198|10193|10189.4|10184.4|278
1654268100000|2022-06-03 14:55:00|10195.4|10190.4|10193.5|10188.5|10196|10191|10192.5|10187.5|92
1654268400000|2022-06-03 15:00:00|10193.7|10188.7|10197.7|10192.7|10199.2|10194.2|10193.5|10188.5|186
1654268700000|2022-06-03 15:05:00|10197.5|10192.5|10195.7|10190.7|10198|10193|10195.2|10190.2|140
1654269000000|2022-06-03 15:10:00|10195.8|10190.8|10196.2|10191.2|10199.2|10194.2|10195.7|10190.7|127
1654269300000|2022-06-03 15:15:00|10196|10191|10196.5|10191.5|10197.5|10192.5|10195.2|10190.2|82
1654269600000|2022-06-03 15:20:00|10196.7|10191.7|10198.7|10193.7|10198.7|10193.7|10195.7|10190.7|98
1654269900000|2022-06-03 15:25:00|10198.5|10193.5|10198.7|10193.7|10199.3|10194.3|10196.8|10191.8|122
1654270200000|2022-06-03 15:30:00|10198.8|10193.8|10197.7|10192.7|10199|10194|10196.7|10191.7|20
1654270500000|2022-06-03 15:35:00|10197.4|10192.4|10196.2|10191.2|10198.5|10193.5|10195.5|10190.5|41
1654270800000|2022-06-03 15:40:00|10196|10191|10200|10195|10200.5|10195.5|10196|10191|17
1654271100000|2022-06-03 15:45:00|10199.7|10194.7|10202.5|10197.5|10203|10198|10198|10193|82
1654271400000|2022-06-03 15:50:00|10202.7|10197.7|10206.5|10201.5|10206.5|10201.5|10202.7|10197.7|102
1654271700000|2022-06-03 15:55:00|10206|10201|10207.2|10202.2|10207.7|10202.7|10204.5|10199.5|54
1654272000000|2022-06-03 16:00:00|10207|10202|10204.7|10199.7|10207.7|10202.7|10204.7|10199.7|55
1654272300000|2022-06-03 16:05:00|10204.2|10199.2|10202.7|10197.7|10204.2|10199.2|10202.4|10197.4|64
1654272600000|2022-06-03 16:10:00|10203|10198|10201.5|10196.5|10203.7|10198.7|10201.4|10196.4|59
1654272900000|2022-06-03 16:15:00|10201.7|10196.7|10205.7|10200.7|10205.7|10200.7|10201|10196|46
1654273200000|2022-06-03 16:20:00|10205.6|10200.6|10199.4|10194.4|10205.7|10200.7|10198.8|10193.8|57
1654273500000|2022-06-03 16:25:00|10199.7|10194.7|10196.1|10191.1|10200.2|10195.2|10195.7|10190.7|33
1654273800000|2022-06-03 16:30:00|10196.2|10191.2|10194.4|10189.4|10196.2|10191.2|10194.4|10189.4|106
1654274100000|2022-06-03 16:35:00|10194.7|10189.7|10193.1|10188.1|10194.9|10189.9|10192.4|10187.4|64
1654274400000|2022-06-03 16:40:00|10193.2|10188.2|10197.9|10192.9|10198.2|10193.2|10192.7|10187.7|19
1654274700000|2022-06-03 16:45:00|10197.7|10192.7|10196.4|10191.4|10197.9|10192.9|10195.2|10190.2|23
1654275000000|2022-06-03 16:50:00|10196.7|10191.7|10196.7|10191.7|10198.4|10193.4|10196.7|10191.7|24
1654275300000|2022-06-03 16:55:00|10196.6|10191.6|10192.2|10187.2|10196.6|10191.6|10191.9|10186.9|25
1654275600000|2022-06-03 17:00:00|10192.7|10187.7|10192.1|10187.1|10193.7|10188.7|10191.7|10186.7|31
1654275900000|2022-06-03 17:05:00|10192.2|10187.2|10193.7|10188.7|10194.7|10189.7|10191.7|10186.7|9
1654276200000|2022-06-03 17:10:00|10194.2|10189.2|10195.7|10190.7|10196.2|10191.2|10193.7|10188.7|29
1654276500000|2022-06-03 17:15:00|10196.2|10191.2|10200.2|10195.2|10200.2|10195.2|10195.7|10190.7|42
1654276800000|2022-06-03 17:20:00|10200.7|10195.7|10197.7|10192.7|10200.7|10195.7|10197.7|10192.7|25
1654277100000|2022-06-03 17:25:00|10197.9|10192.9|10199.2|10194.2|10199.4|10194.4|10197.4|10192.4|32
1654277400000|2022-06-03 17:30:00|10199.4|10194.4|10200.2|10195.2|10201.7|10196.7|10199.2|10194.2|27
1654277700000|2022-06-03 17:35:00|10199.9|10194.9|10201.2|10196.2|10201.7|10196.7|10199.7|10194.7|44
1654278000000|2022-06-03 17:40:00|10201.4|10196.4|10202.2|10197.2|10203.4|10198.4|10200.2|10195.2|37
1654278300000|2022-06-03 17:45:00|10202.1|10197.1|10201.7|10196.7|10202.7|10197.7|10201.7|10196.7|30
1654278600000|2022-06-03 17:50:00|10201.9|10196.9|10200.7|10195.7|10202.4|10197.4|10200.2|10195.2|21
1654278900000|2022-06-03 17:55:00|10200.2|10195.2|10202.2|10197.2|10202.2|10197.2|10199.7|10194.7|38
1654279200000|2022-06-03 18:00:00|10202.4|10197.4|10203.7|10198.7|10203.7|10198.7|10201.2|10196.2|35
1654279500000|2022-06-03 18:05:00|10203.9|10198.9|10203.9|10198.9|10204.2|10199.2|10202.7|10197.7|27
1654279800000|2022-06-03 18:10:00|10204.2|10199.2|10203.6|10198.6|10204.2|10199.2|10203.2|10198.2|17
1654280100000|2022-06-03 18:15:00|10203.7|10198.7|10202.4|10197.4|10204.2|10199.2|10202.4|10197.4|21
1654280400000|2022-06-03 18:20:00|10202.5|10197.5|10202.7|10197.7|10203.7|10198.7|10202.2|10197.2|33
1654280700000|2022-06-03 18:25:00|10203|10198|10200.2|10195.2|10203.2|10198.2|10199.7|10194.7|31
1654281000000|2022-06-03 18:30:00|10199.7|10194.7|10201|10196|10201.7|10196.7|10199.7|10194.7|39
1654281300000|2022-06-03 18:35:00|10200.9|10195.9|10201|10196|10201.2|10196.2|10200.2|10195.2|50
1654281600000|2022-06-03 18:40:00|10201.2|10196.2|10201.4|10196.4|10201.9|10196.9|10200.7|10195.7|52
1654281900000|2022-06-03 18:45:00|10201.1|10196.1|10199.7|10194.7|10201.7|10196.7|10199.7|10194.7|38
1654282200000|2022-06-03 18:50:00|10199.6|10194.6|10199.4|10194.4|10201.2|10196.2|10199.4|10194.4|87
1654282500000|2022-06-03 18:55:00|10199.2|10194.2|10199.3|10194.3|10200.7|10195.7|10198.2|10193.2|361
1654282800000|2022-06-03 19:00:00|10199.4|10194.4|10199.1|10194.1|10199.7|10194.7|10198.6|10193.6|78
1654283100000|2022-06-03 19:05:00|10199.2|10194.2|10200.4|10195.4|10201.7|10196.7|10199.2|10194.2|51
1654283400000|2022-06-03 19:10:00|10200.2|10195.2|10201.7|10196.7|10202.2|10197.2|10199.7|10194.7|82
1654283700000|2022-06-03 19:15:00|10201.9|10196.9|10201.7|10196.7|10202.2|10197.2|10201.2|10196.2|47
1654284000000|2022-06-03 19:20:00|10201.4|10196.4|10201.5|10196.5|10202.2|10197.2|10201|10196|91
1654284300000|2022-06-03 19:25:00|10201.7|10196.7|10199.7|10194.7|10202.2|10197.2|10199.7|10194.7|14
1654284600000|2022-06-03 19:30:00|10200|10195|10198.9|10193.9|10200.2|10195.2|10198.9|10193.9|48
1654284900000|2022-06-03 19:35:00|10199|10194|10199.7|10194.7|10200.2|10195.2|10198.9|10193.9|40
1654285200000|2022-06-03 19:40:00|10199.5|10194.5|10199|10194|10199.5|10194.5|10198.7|10193.7|23
1654285500000|2022-06-03 19:45:00|10199.2|10194.2|10199.9|10194.9|10200.7|10195.7|10199.2|10194.2|29
1654285800000|2022-06-03 19:50:00|10200|10195|10200|10195|10201|10196|10198.7|10193.7|118
1654286100000|2022-06-03 19:55:00|10199.7|10194.7|10199.7|10194.7|10200|10195|10199.2|10194.2|59
1654286400000|2022-06-03 20:00:00|10199.5|10194.5|10198.2|10193.2|10199.7|10194.7|10198.2|10193.2|126
1654286700000|2022-06-03 20:05:00|10198.5|10193.5|10199.7|10194.7|10200.2|10195.2|10198.5|10193.5|78
1654287000000|2022-06-03 20:10:00|10200|10195|10200.2|10195.2|10200.2|10195.2|10200|10195|1
1654287300000|2022-06-03 20:15:00|10200|10195|10200.2|10195.2|10201.2|10196.2|10200|10195|1
1654287600000|2022-06-03 20:20:00|10200.5|10195.5|10200|10195|10200.7|10195.7|10199.7|10194.7|8
1654287900000|2022-06-03 20:25:00|10200.5|10195.5|10199.5|10194.5|10200.5|10195.5|10199.4|10194.4|5
1654288200000|2022-06-03 20:30:00|10199.7|10194.7|10200.7|10195.7|10200.9|10195.9|10199.7|10194.7|1
1654288500000|2022-06-03 20:35:00|10201|10196|10202|10197|10203.5|10198.5|10201|10196|11
1654288800000|2022-06-03 20:40:00|10202.2|10197.2|10199.7|10194.7|10202.2|10197.2|10199.7|10194.7|11
1654289100000|2022-06-03 20:45:00|10199.5|10194.5|10200.7|10195.7|10200.7|10195.7|10198.7|10193.7|12
1654289400000|2022-06-03 20:50:00|10200.5|10195.5|10202.2|10197.2|10202.2|10197.2|10200.2|10195.2|4
1654289700000|2022-06-03 20:55:00|10202.3|10197.3|10201.7|10192.7|10203.6|10197.7|10201.4|10192.7|7
1654473600000|2022-06-06 00:00:00|10197|10192|10194.7|10189.7|10197.2|10192.2|10193.7|10188.7|126
1654473900000|2022-06-06 00:05:00|10194.4|10189.4|10192.4|10187.4|10194.9|10189.9|10191.4|10186.4|15
1654474200000|2022-06-06 00:10:00|10192.1|10187.1|10191.6|10186.6|10193.4|10188.4|10191.6|10186.6|13
1654474500000|2022-06-06 00:15:00|10191.7|10186.7|10191.4|10186.4|10192.4|10187.4|10190.9|10185.9|12
1654474800000|2022-06-06 00:20:00|10190.9|10185.9|10190.4|10185.4|10191.9|10186.9|10189.7|10184.7|19
1654475100000|2022-06-06 00:25:00|10190.1|10185.1|10193.2|10188.2|10193.9|10188.9|10190.1|10185.1|14
1654475400000|2022-06-06 00:30:00|10193.4|10188.4|10194.9|10189.9|10195.9|10190.9|10192.9|10187.9|24
1654475700000|2022-06-06 00:35:00|10194.4|10189.4|10196.4|10191.4|10197.9|10192.9|10194.4|10189.4|29
1654476000000|2022-06-06 00:40:00|10196.9|10191.9|10197.1|10192.1|10197.9|10192.9|10196.2|10191.2|10
1654476300000|2022-06-06 00:45:00|10196.9|10191.9|10200.1|10195.1|10200.1|10195.1|10196.9|10191.9|21
1654476600000|2022-06-06 00:50:00|10199.6|10194.6|10202.1|10197.1|10202.1|10197.1|10197.8|10192.8|21
1654476900000|2022-06-06 00:55:00|10202.6|10197.6|10203.1|10198.1|10204.1|10199.1|10201.4|10196.4|22
1654477200000|2022-06-06 01:00:00|10203.3|10198.3|10202.1|10197.1|10204.1|10199.1|10201.1|10196.1|25
1654477500000|2022-06-06 01:05:00|10201.8|10196.8|10201.1|10196.1|10202.8|10197.8|10201.1|10196.1|10
1654477800000|2022-06-06 01:10:00|10200.8|10195.8|10201.1|10196.1|10202.1|10197.1|10200.6|10195.6|10
1654478100000|2022-06-06 01:15:00|10201.3|10196.3|10197.3|10192.3|10201.3|10196.3|10196.8|10191.8|52
1654478400000|2022-06-06 01:20:00|10197.6|10192.6|10199.6|10194.6|10199.6|10194.6|10196.6|10191.6|9
1654478700000|2022-06-06 01:25:00|10199.3|10194.3|10199.3|10194.3|10200.6|10195.6|10199.3|10194.3|5
1654479000000|2022-06-06 01:30:00|10199.6|10194.6|10204.8|10199.8|10206.1|10201.1|10199.6|10194.6|46
1654479300000|2022-06-06 01:35:00|10205.1|10200.1|10204.3|10199.3|10205.8|10200.8|10203.8|10198.8|16
1654479600000|2022-06-06 01:40:00|10203.8|10198.8|10205.6|10200.6|10205.8|10200.8|10203.3|10198.3|9
1654479900000|2022-06-06 01:45:00|10205.8|10200.8|10203.3|10198.3|10206.1|10201.1|10203.3|10198.3|5
1654480200000|2022-06-06 01:50:00|10203.1|10198.1|10199.8|10194.8|10203.3|10198.3|10197.8|10192.8|29
1654480500000|2022-06-06 01:55:00|10200|10195|10201.5|10196.5|10202.3|10197.3|10199.8|10194.8|20
1654480800000|2022-06-06 02:00:00|10201.3|10196.3|10200.3|10195.3|10202.3|10197.3|10200.2|10195.2|10
1654481100000|2022-06-06 02:05:00|10200.5|10195.5|10197.8|10192.8|10200.5|10195.5|10197.3|10192.3|64
1654481400000|2022-06-06 02:10:00|10198.1|10193.1|10197.8|10192.8|10198.8|10193.8|10197.8|10192.8|14
1654481700000|2022-06-06 02:15:00|10198|10193|10198.3|10193.3|10198.8|10193.8|10197|10192|7
1654482000000|2022-06-06 02:20:00|10198|10193|10198.3|10193.3|10198.5|10193.5|10197.3|10192.3|15
1654482300000|2022-06-06 02:25:00|10198|10193|10196.5|10191.5|10198.8|10193.8|10196.3|10191.3|3
1654482600000|2022-06-06 02:30:00|10196.3|10191.3|10195.8|10190.8|10197.8|10192.8|10195|10190|15
1654482900000|2022-06-06 02:35:00|10196|10191|10194.8|10189.8|10196|10191|10194.3|10189.3|13
1654483200000|2022-06-06 02:40:00|10195|10190|10195.3|10190.3|10195.3|10190.3|10193.3|10188.3|11
1654483500000|2022-06-06 02:45:00|10195.6|10190.6|10195.8|10190.8|10196.3|10191.3|10195.3|10190.3|1
1654483800000|2022-06-06 02:50:00|10195.3|10190.3|10195.3|10190.3|10196.3|10191.3|10194.8|10189.8|1
1654484100000|2022-06-06 02:55:00|10195.8|10190.8|10196.3|10191.3|10196.3|10191.3|10195.3|10190.3|1
1654484400000|2022-06-06 03:00:00|10195.8|10190.8|10195.3|10190.3|10196.6|10191.6|10195.3|10190.3|0
1654484700000|2022-06-06 03:05:00|10195.8|10190.8|10195.1|10190.1|10196.3|10191.3|10195.1|10190.1|6
1654485000000|2022-06-06 03:10:00|10194.8|10189.8|10195|10190|10195.6|10190.6|10194|10189|11
1654485300000|2022-06-06 03:15:00|10194.8|10189.8|10195.3|10190.3|10195.3|10190.3|10194.3|10189.3|5
1654485600000|2022-06-06 03:20:00|10195|10190|10195.8|10190.8|10195.8|10190.8|10194.8|10189.8|2
1654485900000|2022-06-06 03:25:00|10195.6|10190.6|10196.3|10191.3|10196.8|10191.8|10195.3|10190.3|2
1654486200000|2022-06-06 03:30:00|10196.6|10191.6|10195.1|10190.1|10196.6|10191.6|10194.8|10189.8|13
1654486500000|2022-06-06 03:35:00|10195.3|10190.3|10196.1|10191.1|10196.3|10191.3|10194.3|10189.3|12
1654486800000|2022-06-06 03:40:00|10196.3|10191.3|10193.8|10188.8|10196.3|10191.3|10193.8|10188.8|14
1654487100000|2022-06-06 03:45:00|10193.5|10188.5|10195|10190|10195|10190|10193.5|10188.5|8
1654487400000|2022-06-06 03:50:00|10194.3|10189.3|10193.5|10188.5|10194.5|10189.5|10193.3|10188.3|13
1654487700000|2022-06-06 03:55:00|10193.7|10188.7|10193.7|10188.7|10194.2|10189.2|10192.5|10187.5|25
1654488000000|2022-06-06 04:00:00|10193.5|10188.5|10195|10190|10195|10190|10193.5|10188.5|21
1654488300000|2022-06-06 04:05:00|10194.8|10189.8|10194.8|10189.8|10195.8|10190.8|10194.8|10189.8|5
1654488600000|2022-06-06 04:10:00|10195.3|10190.3|10196.8|10191.8|10197.5|10192.5|10195.3|10190.3|2
1654488900000|2022-06-06 04:15:00|10196.5|10191.5|10196|10191|10196.8|10191.8|10195.3|10190.3|2
1654489200000|2022-06-06 04:20:00|10195.8|10190.8|10195.8|10190.8|10196.8|10191.8|10195.5|10190.5|1
1654489500000|2022-06-06 04:25:00|10196|10191|10194.5|10189.5|10196.5|10191.5|10194|10189|3
1654489800000|2022-06-06 04:30:00|10194.8|10189.8|10195.8|10190.8|10196.5|10191.5|10194.8|10189.8|5
1654490100000|2022-06-06 04:35:00|10196.2|10191.2|10195.5|10190.5|10196.5|10191.5|10195.2|10190.2|5
1654490400000|2022-06-06 04:40:00|10195.3|10190.3|10194|10189|10195.3|10190.3|10194|10189|4
1654490700000|2022-06-06 04:45:00|10193.7|10188.7|10193.7|10188.7|10194|10189|10192.5|10187.5|7
1654491000000|2022-06-06 04:50:00|10193.5|10188.5|10193.7|10188.7|10193.8|10188.8|10192.5|10187.5|5
1654491300000|2022-06-06 04:55:00|10193.8|10188.8|10193.2|10188.2|10194.5|10189.5|10192.5|10187.5|4
1654491600000|2022-06-06 05:00:00|10193|10188|10190.3|10185.3|10193|10188|10190.2|10185.2|19
1654491900000|2022-06-06 05:05:00|10190.2|10185.2|10187.5|10182.5|10190.3|10185.3|10187.5|10182.5|21
1654492200000|2022-06-06 05:10:00|10187.3|10182.3|10188.5|10183.5|10189.5|10184.5|10186.8|10181.8|8
1654492500000|2022-06-06 05:15:00|10188.8|10183.8|10189.8|10184.8|10189.8|10184.8|10188.3|10183.3|28
1654492800000|2022-06-06 05:20:00|10190|10185|10190.8|10185.8|10191.3|10186.3|10190|10185|2
1654493100000|2022-06-06 05:25:00|10191.3|10186.3|10191|10186|10192.3|10187.3|10190.8|10185.8|1
1654493400000|2022-06-06 05:30:00|10191.3|10186.3|10190.3|10185.3|10192.3|10187.3|10190|10185|12
1654493700000|2022-06-06 05:35:00|10190|10185|10188.3|10183.3|10190|10185|10188|10183|18
1654494000000|2022-06-06 05:40:00|10187.8|10182.8|10188.3|10183.3|10188.8|10183.8|10187.8|10182.8|18
1654494300000|2022-06-06 05:45:00|10188.2|10183.2|10190.3|10185.3|10190.3|10185.3|10187.8|10182.8|7
1654494600000|2022-06-06 05:50:00|10190|10185|10190.3|10185.3|10190.8|10185.8|10189.3|10184.3|7
1654494900000|2022-06-06 05:55:00|10190.2|10185.2|10193|10188|10193|10188|10189.5|10184.5|7
1654495200000|2022-06-06 06:00:00|10192.8|10187.8|10192.5|10187.5|10195|10190|10192|10187|38
1654495500000|2022-06-06 06:05:00|10193|10188|10194.8|10189.8|10195.5|10190.5|10193|10188|11
1654495800000|2022-06-06 06:10:00|10195|10190|10197.5|10192.5|10198|10193|10195|10190|34
1654496100000|2022-06-06 06:15:00|10198|10193|10195.8|10190.8|10199|10194|10195|10190|20
1654496400000|2022-06-06 06:20:00|10196|10191|10197|10192|10197.3|10192.3|10195.5|10190.5|19
1654496700000|2022-06-06 06:25:00|10196.7|10191.7|10196|10191|10198.5|10193.5|10196|10191|59
1654497000000|2022-06-06 06:30:00|10196.2|10191.2|10189.5|10184.5|10197|10192|10188|10183|45
1654497300000|2022-06-06 06:35:00|10189.7|10184.7|10185.2|10180.2|10190.7|10185.7|10185|10180|152
1654497600000|2022-06-06 06:40:00|10186|10181|10188|10183|10188.5|10183.5|10186|10181|17
1654497900000|2022-06-06 06:45:00|10188.2|10183.2|10189.5|10184.5|10191|10186|10187.5|10182.5|23
1654498200000|2022-06-06 06:50:00|10189.2|10184.2|10192.1|10187.1|10192.9|10187.9|10189.2|10184.2|48
1654498500000|2022-06-06 06:55:00|10192.4|10187.4|10190.8|10185.8|10192.4|10187.4|10189.8|10184.8|27
1654498800000|2022-06-06 07:00:00|10190.9|10185.9|10183.8|10178.8|10191.4|10186.4|10183.6|10178.6|121
1654499100000|2022-06-06 07:05:00|10184.3|10179.3|10187.3|10182.3|10187.6|10182.6|10181.9|10176.9|40
1654499400000|2022-06-06 07:10:00|10187.4|10182.4|10187.4|10182.4|10190.8|10185.8|10185.6|10180.6|112
1654499700000|2022-06-06 07:15:00|10187.6|10182.6|10186.4|10181.4|10187.9|10182.9|10182.6|10177.6|59
1654500000000|2022-06-06 07:20:00|10186.9|10181.9|10184.9|10179.9|10189.6|10184.6|10184.6|10179.6|69
1654500300000|2022-06-06 07:25:00|10185.9|10180.9|10187.4|10182.4|10187.4|10182.4|10183.4|10178.4|68
1654500600000|2022-06-06 07:30:00|10187.9|10182.9|10188.9|10183.9|10190.4|10185.4|10187.2|10182.2|60
1654500900000|2022-06-06 07:35:00|10189.1|10184.1|10189.4|10184.4|10190.9|10185.9|10187.9|10182.9|55
1654501200000|2022-06-06 07:40:00|10188.9|10183.9|10193.4|10188.4|10193.4|10188.4|10188.4|10183.4|65
1654501500000|2022-06-06 07:45:00|10192.9|10187.9|10186.9|10181.9|10193.4|10188.4|10185.4|10180.4|47
1654501800000|2022-06-06 07:50:00|10187.1|10182.1|10183.9|10178.9|10188.4|10183.4|10181.9|10176.9|150
1654502100000|2022-06-06 07:55:00|10184.4|10179.4|10180.4|10175.4|10185.9|10180.9|10179.9|10174.9|65
1654502400000|2022-06-06 08:00:00|10180.1|10175.1|10179.9|10174.9|10183.1|10178.1|10177.9|10172.9|68
1654502700000|2022-06-06 08:05:00|10179.4|10174.4|10180.6|10175.6|10181.9|10176.9|10177.4|10172.4|43
1654503000000|2022-06-06 08:10:00|10180.7|10175.7|10173.1|10168.1|10181.6|10176.6|10172.4|10167.4|76
1654503300000|2022-06-06 08:15:00|10172.9|10167.9|10173.4|10168.4|10175.9|10170.9|10171.4|10166.4|63
1654503600000|2022-06-06 08:20:00|10173.6|10168.6|10178|10173|10178|10173|10173.6|10168.6|224
1654503900000|2022-06-06 08:25:00|10178.1|10173.1|10176.8|10171.8|10178.8|10173.8|10175.5|10170.5|6
1654504200000|2022-06-06 08:30:00|10176.3|10171.3|10179.1|10174.1|10179.1|10174.1|10174.8|10169.8|22
1654504500000|2022-06-06 08:35:00|10179.3|10174.3|10178.5|10173.5|10179.8|10174.8|10177.8|10172.8|207
1654504800000|2022-06-06 08:40:00|10178.3|10173.3|10177.5|10172.5|10178.8|10173.8|10176.3|10171.3|132
1654505100000|2022-06-06 08:45:00|10177.3|10172.3|10176.3|10171.3|10178.2|10173.2|10175.3|10170.3|28
1654505400000|2022-06-06 08:50:00|10176|10171|10176.7|10171.7|10177.8|10172.8|10176|10171|11
1654505700000|2022-06-06 08:55:00|10176.5|10171.5|10173.3|10168.3|10177.8|10172.8|10173|10168|13
1654506000000|2022-06-06 09:00:00|10173.5|10168.5|10174.8|10169.8|10176.8|10171.8|10173.3|10168.3|11
1654506300000|2022-06-06 09:05:00|10175.3|10170.3|10174.8|10169.8|10177.3|10172.3|10174.3|10169.3|35
1654506600000|2022-06-06 09:10:00|10175.3|10170.3|10176.5|10171.5|10177|10172|10175.3|10170.3|66
1654506900000|2022-06-06 09:15:00|10176.3|10171.3|10176.7|10171.7|10176.8|10171.8|10174.3|10169.3|20
1654507200000|2022-06-06 09:20:00|10176.8|10171.8|10177.8|10172.8|10178.8|10173.8|10175|10170|11
1654507500000|2022-06-06 09:25:00|10178|10173|10176.7|10171.7|10178|10173|10176|10171|17
1654507800000|2022-06-06 09:30:00|10176.5|10171.5|10177.7|10172.7|10179.2|10174.2|10176.3|10171.3|16
1654508100000|2022-06-06 09:35:00|10178.2|10173.2|10179.3|10174.3|10180.5|10175.5|10178.2|10173.2|90
1654508400000|2022-06-06 09:40:00|10179.5|10174.5|10181.3|10176.3|10181.8|10176.8|10179.3|10174.3|54
1654508700000|2022-06-06 09:45:00|10181.1|10176.1|10181.5|10176.5|10181.5|10176.5|10179.2|10174.2|114
1654509000000|2022-06-06 09:50:00|10181.2|10176.2|10182|10177|10182.5|10177.5|10181|10176|50
1654509300000|2022-06-06 09:55:00|10181.7|10176.7|10178.2|10173.2|10181.7|10176.7|10178|10173|16
1654509600000|2022-06-06 10:00:00|10178|10173|10181.2|10176.2|10181.5|10176.5|10178|10173|108
1654509900000|2022-06-06 10:05:00|10181|10176|10181.7|10176.7|10182.2|10177.2|10179.7|10174.7|39
1654510200000|2022-06-06 10:10:00|10180.7|10175.7|10183.7|10178.7|10183.7|10178.7|10180.7|10175.7|15
1654510500000|2022-06-06 10:15:00|10183.5|10178.5|10180|10175|10183.7|10178.7|10178.2|10173.2|38
1654510800000|2022-06-06 10:20:00|10179.7|10174.7|10178.5|10173.5|10179.7|10174.7|10176.7|10171.7|14
1654511100000|2022-06-06 10:25:00|10178.7|10173.7|10181.2|10176.2|10181.5|10176.5|10178.2|10173.2|27
1654511400000|2022-06-06 10:30:00|10181|10176|10185.7|10180.7|10185.7|10180.7|10181|10176|44
1654511700000|2022-06-06 10:35:00|10186|10181|10190.9|10185.9|10191.2|10186.2|10186|10181|46
1654512000000|2022-06-06 10:40:00|10190.7|10185.7|10190.2|10185.2|10190.7|10185.7|10188.7|10183.7|31
1654512300000|2022-06-06 10:45:00|10190.7|10185.7|10191.7|10186.7|10191.7|10186.7|10189.7|10184.7|100
1654512600000|2022-06-06 10:50:00|10191.5|10186.5|10189.4|10184.4|10191.9|10186.9|10189.2|10184.2|62
1654512900000|2022-06-06 10:55:00|10189.2|10184.2|10189.2|10184.2|10190.9|10185.9|10188.4|10183.4|92
1654513200000|2022-06-06 11:00:00|10189.4|10184.4|10189.9|10184.9|10190.7|10185.7|10188.2|10183.2|45
1654513500000|2022-06-06 11:05:00|10189.6|10184.6|10190.4|10185.4|10190.9|10185.9|10188.1|10183.1|20
1654513800000|2022-06-06 11:10:00|10190.6|10185.6|10189.4|10184.4|10190.7|10185.7|10188.1|10183.1|25
1654514100000|2022-06-06 11:15:00|10189.2|10184.2|10187.4|10182.4|10190.1|10185.1|10187.4|10182.4|15
1654514400000|2022-06-06 11:20:00|10187.7|10182.7|10187.7|10182.7|10189.4|10184.4|10187.2|10182.2|13
1654514700000|2022-06-06 11:25:00|10187.9|10182.9|10188.4|10183.4|10190.7|10185.7|10187.9|10182.9|21
1654515000000|2022-06-06 11:30:00|10188.2|10183.2|10188.6|10183.6|10189.7|10184.7|10188.2|10183.2|22
1654515300000|2022-06-06 11:35:00|10188.7|10183.7|10187.7|10182.7|10189.2|10184.2|10187.1|10182.1|28
1654515600000|2022-06-06 11:40:00|10187.4|10182.4|10188.6|10183.6|10188.6|10183.6|10185.6|10180.6|29
1654515900000|2022-06-06 11:45:00|10188.4|10183.4|10188.9|10183.9|10189.2|10184.2|10186.9|10181.9|11
1654516200000|2022-06-06 11:50:00|10189.1|10184.1|10188.2|10183.2|10190.2|10185.2|10188.2|10183.2|31
1654516500000|2022-06-06 11:55:00|10187.9|10182.9|10184.9|10179.9|10188.9|10183.9|10184.4|10179.4|26
1654516800000|2022-06-06 12:00:00|10185.1|10180.1|10190.1|10185.1|10190.6|10185.6|10184.6|10179.6|191
1654517100000|2022-06-06 12:05:00|10189.6|10184.6|10187.2|10182.2|10190.1|10185.1|10187.2|10182.2|501
1654517400000|2022-06-06 12:10:00|10187.7|10182.7|10189.4|10184.4|10189.7|10184.7|10186.9|10181.9|677
1654517700000|2022-06-06 12:15:00|10189.6|10184.6|10195.1|10190.1|10195.1|10190.1|10189.2|10184.2|63
1654518000000|2022-06-06 12:20:00|10194.7|10189.7|10197.4|10192.4|10198.2|10193.2|10192.1|10187.1|52
1654518300000|2022-06-06 12:25:00|10197.6|10192.6|10196.2|10191.2|10197.6|10192.6|10193.2|10188.2|39
1654518600000|2022-06-06 12:30:00|10196.4|10191.4|10195.7|10190.7|10197.7|10192.7|10195.6|10190.6|48
1654518900000|2022-06-06 12:35:00|10195.9|10190.9|10198.1|10193.1|10198.4|10193.4|10195.1|10190.1|29
1654519200000|2022-06-06 12:40:00|10197.9|10192.9|10198.6|10193.6|10199.1|10194.1|10196.9|10191.9|21
1654519500000|2022-06-06 12:45:00|10198.1|10193.1|10196.1|10191.1|10198.6|10193.6|10195.1|10190.1|33
1654519800000|2022-06-06 12:50:00|10195.6|10190.6|10194.6|10189.6|10196.4|10191.4|10193.1|10188.1|67
1654520100000|2022-06-06 12:55:00|10194.7|10189.7|10192.6|10187.6|10195.1|10190.1|10192.6|10187.6|42
1654520400000|2022-06-06 13:00:00|10192.4|10187.4|10194.1|10189.1|10195.1|10190.1|10192.2|10187.2|639
1654520700000|2022-06-06 13:05:00|10193.9|10188.9|10193.4|10188.4|10195.1|10190.1|10193.4|10188.4|12
1654521000000|2022-06-06 13:10:00|10193.1|10188.1|10196.1|10191.1|10196.1|10191.1|10192.6|10187.6|1412
1654521300000|2022-06-06 13:15:00|10195.9|10190.9|10199.6|10194.6|10199.6|10194.6|10195.8|10190.8|83
1654521600000|2022-06-06 13:20:00|10199.3|10194.3|10200.6|10195.6|10201.6|10196.6|10199.1|10194.1|77
1654521900000|2022-06-06 13:25:00|10201.1|10196.1|10201.3|10196.3|10202.8|10197.8|10199.6|10194.6|32
1654522200000|2022-06-06 13:30:00|10201.6|10196.6|10200.3|10195.3|10202.6|10197.6|10199.6|10194.6|93
1654522500000|2022-06-06 13:35:00|10200.6|10195.6|10202.1|10197.1|10203.4|10198.4|10200.1|10195.1|51
1654522800000|2022-06-06 13:40:00|10201.8|10196.8|10203.6|10198.6|10203.8|10198.8|10200.6|10195.6|65
1654523100000|2022-06-06 13:45:00|10203.3|10198.3|10203.3|10198.3|10206.1|10201.1|10202.1|10197.1|76
1654523400000|2022-06-06 13:50:00|10203.4|10198.4|10199.9|10194.9|10204.1|10199.1|10199.4|10194.4|93
1654523700000|2022-06-06 13:55:00|10199.7|10194.7|10199.1|10194.1|10201.6|10196.6|10198.7|10193.7|32
1654524000000|2022-06-06 14:00:00|10199.4|10194.4|10198.4|10193.4|10200.6|10195.6|10197.1|10192.1|70
1654524300000|2022-06-06 14:05:00|10198.6|10193.6|10197.4|10192.4|10200.4|10195.4|10194.8|10189.8|93
1654524600000|2022-06-06 14:10:00|10197.2|10192.2|10198.9|10193.9|10199.9|10194.9|10196.4|10191.4|100
1654524900000|2022-06-06 14:15:00|10199.1|10194.1|10208.1|10203.1|10208.6|10203.6|10199.1|10194.1|133
1654525200000|2022-06-06 14:20:00|10208.4|10203.4|10210.9|10205.9|10212.9|10207.9|10208.4|10203.4|104
1654525500000|2022-06-06 14:25:00|10211.1|10206.1|10211.1|10206.1|10212.6|10207.6|10208.9|10203.9|59
1654525800000|2022-06-06 14:30:00|10210.6|10205.6|10213.4|10208.4|10213.6|10208.6|10209.9|10204.9|74
1654526100000|2022-06-06 14:35:00|10213.3|10208.3|10218.1|10213.1|10220.8|10215.8|10212.4|10207.4|231
1654526400000|2022-06-06 14:40:00|10218.3|10213.3|10213.9|10208.9|10223.1|10218.1|10213.6|10208.6|247
1654526700000|2022-06-06 14:45:00|10213.8|10208.8|10207.6|10202.6|10214.6|10209.6|10206.1|10201.1|188
1654527000000|2022-06-06 14:50:00|10207.3|10202.3|10202.1|10197.1|10207.6|10202.6|10198.6|10193.6|375
1654527300000|2022-06-06 14:55:00|10201.8|10196.8|10202.4|10197.4|10203.8|10198.8|10199.4|10194.4|148
1654527600000|2022-06-06 15:00:00|10203.1|10198.1|10207.3|10202.3|10207.6|10202.6|10200.6|10195.6|165
1654527900000|2022-06-06 15:05:00|10207.1|10202.1|10211.1|10206.1|10211.1|10206.1|10205.1|10200.1|136
1654528200000|2022-06-06 15:10:00|10210.9|10205.9|10219.3|10214.3|10220.3|10215.3|10210.6|10205.6|305
1654528500000|2022-06-06 15:15:00|10219.1|10214.1|10221.3|10216.3|10221.9|10216.9|10216.8|10211.8|184
1654528800000|2022-06-06 15:20:00|10221.4|10216.4|10226.9|10221.9|10226.9|10221.9|10220.3|10215.3|177
1654529100000|2022-06-06 15:25:00|10226.6|10221.6|10231.4|10226.4|10231.7|10226.7|10225.4|10220.4|221
1654529400000|2022-06-06 15:30:00|10230.9|10225.9|10227.1|10222.1|10231.2|10226.2|10225.9|10220.9|150
1654529700000|2022-06-06 15:35:00|10227.2|10222.2|10228.9|10223.9|10228.9|10223.9|10226.9|10221.9|46
1654530000000|2022-06-06 15:40:00|10229.1|10224.1|10223.1|10218.1|10229.9|10224.9|10222.6|10217.6|95
1654530300000|2022-06-06 15:45:00|10222.9|10217.9|10223.8|10218.8|10223.8|10218.8|10221.1|10216.1|250
1654530600000|2022-06-06 15:50:00|10223.6|10218.6|10220.4|10215.4|10224.6|10219.6|10219.9|10214.9|102
1654530900000|2022-06-06 15:55:00|10220.1|10215.1|10220.6|10215.6|10222.6|10217.6|10218.4|10213.4|91
1654531200000|2022-06-06 16:00:00|10221.1|10216.1|10223.6|10218.6|10224.1|10219.1|10219.6|10214.6|58
1654531500000|2022-06-06 16:05:00|10223.1|10218.1|10221.1|10216.1|10223.1|10218.1|10220.1|10215.1|37
1654531800000|2022-06-06 16:10:00|10221.3|10216.3|10222.6|10217.6|10223.6|10218.6|10218.6|10213.6|46
1654532100000|2022-06-06 16:15:00|10223.1|10218.1|10225.1|10220.1|10225.1|10220.1|10221.6|10216.6|86
1654532400000|2022-06-06 16:20:00|10224.9|10219.9|10226.9|10221.9|10226.9|10221.9|10223.3|10218.3|63
1654532700000|2022-06-06 16:25:00|10226.6|10221.6|10228.1|10223.1|10228.6|10223.6|10225.1|10220.1|70
1654533000000|2022-06-06 16:30:00|10228.3|10223.3|10227.6|10222.6|10230.1|10225.1|10227.6|10222.6|97
1654533300000|2022-06-06 16:35:00|10227.3|10222.3|10226.1|10221.1|10227.4|10222.4|10225.6|10220.6|81
1654533600000|2022-06-06 16:40:00|10226.4|10221.4|10226.6|10221.6|10227.4|10222.4|10225.6|10220.6|65
1654533900000|2022-06-06 16:45:00|10226.3|10221.3|10225.3|10220.3|10226.8|10221.8|10223.8|10218.8|74
1654534200000|2022-06-06 16:50:00|10225.1|10220.1|10224.3|10219.3|10225.8|10220.8|10224.3|10219.3|68
1654534500000|2022-06-06 16:55:00|10224.6|10219.6|10222|10217|10225|10220|10221.3|10216.3|68
1654534800000|2022-06-06 17:00:00|10221.6|10216.6|10225.3|10220.3|10226.3|10221.3|10221.6|10216.6|66
1654535100000|2022-06-06 17:05:00|10225.1|10220.1|10225.6|10220.6|10226.6|10221.6|10224.3|10219.3|58
1654535400000|2022-06-06 17:10:00|10225.5|10220.5|10225.3|10220.3|10227|10222|10224.8|10219.8|59
1654535700000|2022-06-06 17:15:00|10225.6|10220.6|10224.3|10219.3|10226.3|10221.3|10223.3|10218.3|60
1654536000000|2022-06-06 17:20:00|10224.6|10219.6|10224.5|10219.5|10225.1|10220.1|10223.8|10218.8|64
1654536300000|2022-06-06 17:25:00|10224.8|10219.8|10224|10219|10226|10221|10224|10219|69
1654536600000|2022-06-06 17:30:00|10224.3|10219.3|10223.8|10218.8|10225|10220|10223|10218|62
1654536900000|2022-06-06 17:35:00|10224|10219|10220.5|10215.5|10224.8|10219.8|10219.5|10214.5|67
1654537200000|2022-06-06 17:40:00|10220.8|10215.8|10221.5|10216.5|10221.8|10216.8|10220|10215|133
1654537500000|2022-06-06 17:45:00|10221|10216|10223|10218|10223.5|10218.5|10220.3|10215.3|68
1654537800000|2022-06-06 17:50:00|10222.8|10217.8|10225.3|10220.3|10225.3|10220.3|10222.3|10217.3|117
1654538100000|2022-06-06 17:55:00|10225|10220|10225|10220|10226|10221|10223.5|10218.5|74
1654538400000|2022-06-06 18:00:00|10224.8|10219.8|10226|10221|10226.5|10221.5|10224|10219|56
1654538700000|2022-06-06 18:05:00|10225.8|10220.8|10227|10222|10228|10223|10225.3|10220.3|50
1654539000000|2022-06-06 18:10:00|10227.3|10222.3|10227|10222|10228.7|10223.7|10226.5|10221.5|169
1654539300000|2022-06-06 18:15:00|10227.2|10222.2|10226.7|10221.7|10227.7|10222.7|10226.2|10221.2|161
1654539600000|2022-06-06 18:20:00|10226.9|10221.9|10228.2|10223.2|10229.7|10224.7|10226.9|10221.9|164
1654539900000|2022-06-06 18:25:00|10228.3|10223.3|10231.3|10226.3|10233.3|10228.3|10228.2|10223.2|49
1654540200000|2022-06-06 18:30:00|10231.5|10226.5|10231.7|10226.7|10232.3|10227.3|10231|10226|50
1654540500000|2022-06-06 18:35:00|10232|10227|10232.5|10227.5|10233|10228|10231.7|10226.7|9
1654540800000|2022-06-06 18:40:00|10232.2|10227.2|10232|10227|10233|10228|10231.5|10226.5|27
1654541100000|2022-06-06 18:45:00|10231.5|10226.5|10232.5|10227.5|10232.8|10227.8|10231.2|10226.2|9
1654541400000|2022-06-06 18:50:00|10232.7|10227.7|10233.3|10228.3|10234.2|10229.2|10232.7|10227.7|118
1654541700000|2022-06-06 18:55:00|10234|10229|10233.8|10228.8|10234.7|10229.7|10231.6|10226.6|893
1654542000000|2022-06-06 19:00:00|10233.7|10228.7|10235|10230|10235.3|10230.3|10233.3|10228.3|204
1654542300000|2022-06-06 19:05:00|10235.3|10230.3|10234.2|10229.2|10236|10231|10233.7|10228.7|154
1654542600000|2022-06-06 19:10:00|10234.3|10229.3|10231|10226|10234.8|10229.8|10230.8|10225.8|153
1654542900000|2022-06-06 19:15:00|10231.3|10226.3|10231.8|10226.8|10232.3|10227.3|10229.5|10224.5|44
1654543200000|2022-06-06 19:20:00|10232.3|10227.3|10230.3|10225.3|10232.8|10227.8|10230.3|10225.3|43
1654543500000|2022-06-06 19:25:00|10230.5|10225.5|10229.8|10224.8|10231.1|10226.1|10229|10224|218
1654543800000|2022-06-06 19:30:00|10230|10225|10229|10224|10230.1|10225.1|10228.5|10223.5|36
1654544100000|2022-06-06 19:35:00|10229.3|10224.3|10229.5|10224.5|10230.1|10225.1|10228.8|10223.8|42
1654544400000|2022-06-06 19:40:00|10229.3|10224.3|10228.1|10223.1|10229.8|10224.8|10227.8|10222.8|45
1654544700000|2022-06-06 19:45:00|10228|10223|10228.5|10223.5|10229.6|10224.6|10227.8|10222.8|38
1654545000000|2022-06-06 19:50:00|10228.3|10223.3|10228|10223|10229.3|10224.3|10227.8|10222.8|13
1654545300000|2022-06-06 19:55:00|10228.1|10223.1|10228.1|10223.1|10228.5|10223.5|10226.8|10221.8|41
1654545600000|2022-06-06 20:00:00|10228|10223|10229|10224|10229.5|10224.5|10228|10223|79
1654545900000|2022-06-06 20:05:00|10229.1|10224.1|10229.8|10224.8|10230|10225|10228.6|10223.6|0
1654546200000|2022-06-06 20:10:00|10230|10225|10229|10224|10230|10225|10228.5|10223.5|77
1654546500000|2022-06-06 20:15:00|10228.8|10223.8|10228|10223|10229.3|10224.3|10227.8|10222.8|2
1654546800000|2022-06-06 20:20:00|10227.8|10222.8|10227.8|10222.8|10228.3|10223.3|10227.3|10222.3|0
1654547100000|2022-06-06 20:25:00|10228|10223|10228.5|10223.5|10228.8|10223.8|10227.8|10222.8|7
1654547400000|2022-06-06 20:30:00|10228.6|10223.6|10229.6|10224.6|10229.6|10224.6|10227.6|10222.6|3
1654547700000|2022-06-06 20:35:00|10230|10225|10230.1|10225.1|10231|10226|10230|10225|9
1654548000000|2022-06-06 20:40:00|10230.8|10225.8|10230.5|10225.5|10231|10226|10230|10225|2
1654548300000|2022-06-06 20:45:00|10230.6|10225.6|10231.5|10226.5|10232.3|10227.3|10230.5|10225.5|20
1654548600000|2022-06-06 20:50:00|10231.8|10226.8|10231.5|10226.5|10232|10227|10231.5|10226.5|6
1654548900000|2022-06-06 20:55:00|10231.8|10226.8|10229.3|10220.3|10231.8|10226.8|10229.1|10220.3|26
1654560000000|2022-06-07 00:00:00|10236.8|10231.8|10237.5|10232.5|10238|10233|10235|10230|46
1654560300000|2022-06-07 00:05:00|10237.8|10232.8|10236|10231|10239|10234|10236|10231|43
1654560600000|2022-06-07 00:10:00|10235.8|10230.8|10237.3|10232.3|10238.5|10233.5|10235.8|10230.8|22
1654560900000|2022-06-07 00:15:00|10237.5|10232.5|10237.3|10232.3|10238|10233|10236|10231|55
1654561200000|2022-06-07 00:20:00|10237.5|10232.5|10240.5|10235.5|10240.8|10235.8|10237.3|10232.3|23
1654561500000|2022-06-07 00:25:00|10240.8|10235.8|10241|10236|10242.5|10237.5|10240|10235|22
1654561800000|2022-06-07 00:30:00|10241.3|10236.3|10245|10240|10245.5|10240.5|10240.8|10235.8|39
1654562100000|2022-06-07 00:35:00|10244.7|10239.7|10240|10235|10244.7|10239.7|10240|10235|24
1654562400000|2022-06-07 00:40:00|10240.2|10235.2|10241.5|10236.5|10242|10237|10239.7|10234.7|5
1654562700000|2022-06-07 00:45:00|10242|10237|10239.5|10234.5|10242.2|10237.2|10239|10234|75
1654563000000|2022-06-07 00:50:00|10239.8|10234.8|10242.2|10237.2|10243.3|10238.3|10238.5|10233.5|49
1654563300000|2022-06-07 00:55:00|10241.5|10236.5|10242|10237|10243|10238|10240.8|10235.8|24
1654563600000|2022-06-07 01:00:00|10242.2|10237.2|10245|10240|10245|10240|10242|10237|20
1654563900000|2022-06-07 01:05:00|10244.7|10239.7|10245|10240|10246.5|10241.5|10243|10238|47
1654564200000|2022-06-07 01:10:00|10245.2|10240.2|10247.2|10242.2|10247.7|10242.7|10245.2|10240.2|21
1654564500000|2022-06-07 01:15:00|10247.5|10242.5|10251|10246|10252.5|10247.5|10247.5|10242.5|35
1654564800000|2022-06-07 01:20:00|10250.7|10245.7|10252.5|10247.5|10253.7|10248.7|10250.5|10245.5|29
1654565100000|2022-06-07 01:25:00|10252.7|10247.7|10254.5|10249.5|10254.7|10249.7|10252.7|10247.7|35
1654565400000|2022-06-07 01:30:00|10254.2|10249.2|10254.5|10249.5|10257|10252|10253.8|10248.8|66
1654565700000|2022-06-07 01:35:00|10254.8|10249.8|10251|10246|10254.8|10249.8|10249.5|10244.5|39
1654566000000|2022-06-07 01:40:00|10251.3|10246.3|10248.8|10243.8|10251.8|10246.8|10248.5|10243.5|18
1654566300000|2022-06-07 01:45:00|10248.7|10243.7|10250.5|10245.5|10251|10246|10248.2|10243.2|26
1654566600000|2022-06-07 01:50:00|10250.3|10245.3|10250|10245|10251|10246|10249.3|10244.3|23
1654566900000|2022-06-07 01:55:00|10250.3|10245.3|10250|10245|10251|10246|10248.3|10243.3|12
1654567200000|2022-06-07 02:00:00|10249.7|10244.7|10253.2|10248.2|10253.7|10248.7|10249.7|10244.7|68
1654567500000|2022-06-07 02:05:00|10253|10248|10254.9|10249.9|10255.4|10250.4|10252.7|10247.7|19
1654567800000|2022-06-07 02:10:00|10254.5|10249.5|10255|10250|10255.7|10250.7|10254.2|10249.2|19
1654568100000|2022-06-07 02:15:00|10254.9|10249.9|10254.4|10249.4|10255.4|10250.4|10253.7|10248.7|23
1654568400000|2022-06-07 02:20:00|10254.2|10249.2|10254.5|10249.5|10255.5|10250.5|10252.9|10247.9|31
1654568700000|2022-06-07 02:25:00|10254.4|10249.4|10253.9|10248.9|10255.5|10250.5|10253.5|10248.5|19
1654569000000|2022-06-07 02:30:00|10254.2|10249.2|10255.9|10250.9|10256.2|10251.2|10253.4|10248.4|17
1654569300000|2022-06-07 02:35:00|10256.2|10251.2|10255.7|10250.7|10256.4|10251.4|10254.9|10249.9|18
1654569600000|2022-06-07 02:40:00|10255.4|10250.4|10256.5|10251.5|10256.7|10251.7|10255.2|10250.2|34
1654569900000|2022-06-07 02:45:00|10256.7|10251.7|10257.7|10252.7|10258.7|10253.7|10256.5|10251.5|59
1654570200000|2022-06-07 02:50:00|10257.9|10252.9|10254.5|10249.5|10258|10253|10253.7|10248.7|22
1654570500000|2022-06-07 02:55:00|10254.4|10249.4|10253.5|10248.5|10255|10250|10253|10248|2
1654570800000|2022-06-07 03:00:00|10253.7|10248.7|10254.7|10249.7|10255.5|10250.5|10253|10248|13
1654571100000|2022-06-07 03:05:00|10254.9|10249.9|10251.9|10246.9|10254.9|10249.9|10251.4|10246.4|17
1654571400000|2022-06-07 03:10:00|10252.4|10247.4|10249.4|10244.4|10252.4|10247.4|10249.2|10244.2|38
1654571700000|2022-06-07 03:15:00|10249.5|10244.5|10249.2|10244.2|10250.2|10245.2|10247.4|10242.4|52
1654572000000|2022-06-07 03:20:00|10248.7|10243.7|10250|10245|10250.5|10245.5|10248.7|10243.7|9
1654572300000|2022-06-07 03:25:00|10250.2|10245.2|10249.9|10244.9|10250.5|10245.5|10248.7|10243.7|14
1654572600000|2022-06-07 03:30:00|10250|10245|10249.5|10244.5|10250.5|10245.5|10248.9|10243.9|6
1654572900000|2022-06-07 03:35:00|10249.4|10244.4|10247.9|10242.9|10249.7|10244.7|10247.4|10242.4|40
1654573200000|2022-06-07 03:40:00|10248|10243|10249.9|10244.9|10249.9|10244.9|10247.4|10242.4|11
1654573500000|2022-06-07 03:45:00|10249.7|10244.7|10250|10245|10250.2|10245.2|10249|10244|21
1654573800000|2022-06-07 03:50:00|10249.7|10244.7|10249.5|10244.5|10250.4|10245.4|10249|10244|3
1654574100000|2022-06-07 03:55:00|10249.2|10244.2|10249.7|10244.7|10249.9|10244.9|10249|10244|2
1654574400000|2022-06-07 04:00:00|10249.5|10244.5|10250|10245|10251.2|10246.2|10249.5|10244.5|3
1654574700000|2022-06-07 04:05:00|10250.2|10245.2|10250|10245|10250.5|10245.5|10249.2|10244.2|12
1654575000000|2022-06-07 04:10:00|10250.2|10245.2|10249.5|10244.5|10250.5|10245.5|10249.2|10244.2|3
1654575300000|2022-06-07 04:15:00|10250|10245|10248|10243|10250.2|10245.2|10248|10243|3
1654575600000|2022-06-07 04:20:00|10248.2|10243.2|10246|10241|10248.5|10243.5|10245.9|10240.9|10
1654575900000|2022-06-07 04:25:00|10246.4|10241.4|10244.4|10239.4|10246.7|10241.7|10244|10239|11
1654576200000|2022-06-07 04:30:00|10244.2|10239.2|10243.5|10238.5|10244.2|10239.2|10235.2|10230.2|415
1654576500000|2022-06-07 04:35:00|10243.4|10238.4|10250|10245|10250.7|10245.7|10242.5|10237.5|87
1654576800000|2022-06-07 04:40:00|10250.2|10245.2|10251.5|10246.5|10252.5|10247.5|10248.2|10243.2|66
1654577100000|2022-06-07 04:45:00|10252|10247|10254.5|10249.5|10255.5|10250.5|10251.5|10246.5|49
1654577400000|2022-06-07 04:50:00|10254.7|10249.7|10250.5|10245.5|10255.7|10250.7|10250.5|10245.5|41
1654577700000|2022-06-07 04:55:00|10250.7|10245.7|10254|10249|10254|10249|10249.5|10244.5|29
1654578000000|2022-06-07 05:00:00|10253.5|10248.5|10254.5|10249.5|10255|10250|10252.7|10247.7|47
1654578300000|2022-06-07 05:05:00|10255|10250|10256.5|10251.5|10263|10258|10255|10250|195
1654578600000|2022-06-07 05:10:00|10257|10252|10255.7|10250.7|10258.7|10253.7|10255.7|10250.7|37
1654578900000|2022-06-07 05:15:00|10255|10250|10255.5|10250.5|10257|10252|10254|10249|47
1654579200000|2022-06-07 05:20:00|10255.7|10250.7|10259|10254|10259|10254|10255.5|10250.5|14
1654579500000|2022-06-07 05:25:00|10258.7|10253.7|10262.5|10257.5|10263.5|10258.5|10258.7|10253.7|102
1654579800000|2022-06-07 05:30:00|10262.2|10257.2|10262.5|10257.5|10264.2|10259.2|10261|10256|91
1654580100000|2022-06-07 05:35:00|10262.4|10257.4|10263|10258|10264.2|10259.2|10262|10257|21
1654580400000|2022-06-07 05:40:00|10262.7|10257.7|10261.8|10256.8|10263.2|10258.2|10259.5|10254.5|30
1654580700000|2022-06-07 05:45:00|10262|10257|10259.5|10254.5|10263.5|10258.5|10259|10254|76
1654581000000|2022-06-07 05:50:00|10259.8|10254.8|10262.3|10257.3|10262.3|10257.3|10259|10254|21
1654581300000|2022-06-07 05:55:00|10262.2|10257.2|10264.3|10259.3|10264.7|10259.7|10259.5|10254.5|74
1654581600000|2022-06-07 06:00:00|10263.8|10258.8|10262.5|10257.5|10264|10259|10260.5|10255.5|51
1654581900000|2022-06-07 06:05:00|10262|10257|10266.4|10261.4|10268|10263|10262|10257|50
1654582200000|2022-06-07 06:10:00|10266|10261|10271.9|10266.9|10272.4|10267.4|10265.5|10260.5|155
1654582500000|2022-06-07 06:15:00|10271.4|10266.4|10270.9|10265.9|10272.7|10267.7|10269.9|10264.9|39
1654582800000|2022-06-07 06:20:00|10271.4|10266.4|10267.4|10262.4|10271.4|10266.4|10266.5|10261.5|40
1654583100000|2022-06-07 06:25:00|10267.5|10262.5|10264.9|10259.9|10268|10263|10264.9|10259.9|9
1654583400000|2022-06-07 06:30:00|10265|10260|10263.2|10258.2|10267.4|10262.4|10263|10258|47
1654583700000|2022-06-07 06:35:00|10262.5|10257.5|10257|10252|10262.5|10257.5|10256.5|10251.5|80
1654584000000|2022-06-07 06:40:00|10257.5|10252.5|10254.2|10249.2|10259|10254|10254|10249|36
1654584300000|2022-06-07 06:45:00|10254.5|10249.5|10251.9|10246.9|10254.5|10249.5|10248.5|10243.5|111
1654584600000|2022-06-07 06:50:00|10251.7|10246.7|10253|10248|10253|10248|10249.7|10244.7|21
1654584900000|2022-06-07 06:55:00|10253.2|10248.2|10254.7|10249.7|10255.4|10250.4|10252.9|10247.9|36
1654585200000|2022-06-07 07:00:00|10254.9|10249.9|10253.4|10248.4|10255.4|10250.4|10251.1|10246.1|79
1654585500000|2022-06-07 07:05:00|10252.9|10247.9|10248.1|10243.1|10253.4|10248.4|10245.9|10240.9|94
1654585800000|2022-06-07 07:10:00|10248.2|10243.2|10249.1|10244.1|10251.4|10246.4|10248.2|10243.2|87
1654586100000|2022-06-07 07:15:00|10249.2|10244.2|10249.9|10244.9|10250.2|10245.2|10247.1|10242.1|1583
1654586400000|2022-06-07 07:20:00|10250.1|10245.1|10247.6|10242.6|10251.9|10246.9|10247.6|10242.6|2069
1654586700000|2022-06-07 07:25:00|10247.9|10242.9|10251.4|10246.4|10251.6|10246.6|10247.9|10242.9|34
1654587000000|2022-06-07 07:30:00|10251.6|10246.6|10249.1|10244.1|10251.9|10246.9|10246.1|10241.1|27
1654587300000|2022-06-07 07:35:00|10249.4|10244.4|10248.4|10243.4|10250.6|10245.6|10246.9|10241.9|19
1654587600000|2022-06-07 07:40:00|10248.9|10243.9|10253.4|10248.4|10253.9|10248.9|10247.4|10242.4|33
1654587900000|2022-06-07 07:45:00|10253.9|10248.9|10257.4|10252.4|10257.4|10252.4|10252.9|10247.9|51
1654588200000|2022-06-07 07:50:00|10257.6|10252.6|10255.1|10250.1|10258.6|10253.6|10254.9|10249.9|34
1654588500000|2022-06-07 07:55:00|10254.9|10249.9|10253.6|10248.6|10255.4|10250.4|10252.1|10247.1|40
1654588800000|2022-06-07 08:00:00|10253.4|10248.4|10246.9|10241.9|10254.9|10249.9|10246.1|10241.1|30
1654589100000|2022-06-07 08:05:00|10246.4|10241.4|10240.9|10235.9|10246.9|10241.9|10240.4|10235.4|124
1654589400000|2022-06-07 08:10:00|10240.4|10235.4|10237.9|10232.9|10242.9|10237.9|10234.9|10229.9|56
1654589700000|2022-06-07 08:15:00|10237.4|10232.4|10241.4|10236.4|10242.6|10237.6|10237.4|10232.4|41
1654590000000|2022-06-07 08:20:00|10241.9|10236.9|10241.9|10236.9|10242.9|10237.9|10240.6|10235.6|15
1654590300000|2022-06-07 08:25:00|10241.4|10236.4|10244.1|10239.1|10244.4|10239.4|10241.4|10236.4|44
1654590600000|2022-06-07 08:30:00|10243.9|10238.9|10244.1|10239.1|10245.4|10240.4|10242.4|10237.4|20
1654590900000|2022-06-07 08:35:00|10244.4|10239.4|10243.4|10238.4|10244.4|10239.4|10240.9|10235.9|27
1654591200000|2022-06-07 08:40:00|10243.1|10238.1|10247.4|10242.4|10248.6|10243.6|10242.9|10237.9|97
1654591500000|2022-06-07 08:45:00|10247.6|10242.6|10249.4|10244.4|10250.1|10245.1|10247.1|10242.1|22
1654591800000|2022-06-07 08:50:00|10249.6|10244.6|10252.9|10247.9|10252.9|10247.9|10249.6|10244.6|45
1654592100000|2022-06-07 08:55:00|10253.1|10248.1|10256.4|10251.4|10256.9|10251.9|10252.3|10247.3|69
1654592400000|2022-06-07 09:00:00|10256.8|10251.8|10259.4|10254.4|10259.4|10254.4|10254.9|10249.9|81
1654592700000|2022-06-07 09:05:00|10259.1|10254.1|10257.3|10252.3|10259.4|10254.4|10256.3|10251.3|83
1654593000000|2022-06-07 09:10:00|10256.8|10251.8|10254.8|10249.8|10257.3|10252.3|10253.4|10248.4|12
1654593300000|2022-06-07 09:15:00|10254.4|10249.4|10250.6|10245.6|10254.9|10249.9|10250.3|10245.3|55
1654593600000|2022-06-07 09:20:00|10250.8|10245.8|10251.8|10246.8|10253.6|10248.6|10249.3|10244.3|33
1654593900000|2022-06-07 09:25:00|10251.9|10246.9|10251.1|10246.1|10253.8|10248.8|10249.8|10244.8|8
1654594200000|2022-06-07 09:30:00|10251.3|10246.3|10247.3|10242.3|10252.1|10247.1|10246.3|10241.3|33
1654594500000|2022-06-07 09:35:00|10247.6|10242.6|10249.4|10244.4|10249.4|10244.4|10246.8|10241.8|12
1654594800000|2022-06-07 09:40:00|10249.3|10244.3|10250.4|10245.4|10251.9|10246.9|10248.9|10243.9|22
1654595100000|2022-06-07 09:45:00|10250.6|10245.6|10250.9|10245.9|10252.9|10247.9|10250.1|10245.1|27
1654595400000|2022-06-07 09:50:00|10251.4|10246.4|10256.6|10251.6|10256.8|10251.8|10251.1|10246.1|50
1654595700000|2022-06-07 09:55:00|10256.8|10251.8|10255.8|10250.8|10257.9|10252.9|10255.6|10250.6|30
1654596000000|2022-06-07 10:00:00|10255.4|10250.4|10256.9|10251.9|10257.4|10252.4|10253.4|10248.4|59
1654596300000|2022-06-07 10:05:00|10256.8|10251.8|10254.9|10249.9|10258.9|10253.9|10254.1|10249.1|48
1654596600000|2022-06-07 10:10:00|10254.6|10249.6|10251.9|10246.9|10256.4|10251.4|10251.9|10246.9|71
1654596900000|2022-06-07 10:15:00|10251.4|10246.4|10254.4|10249.4|10254.4|10249.4|10251.1|10246.1|20
1654597200000|2022-06-07 10:20:00|10254.1|10249.1|10252.9|10247.9|10255.9|10250.9|10252.6|10247.6|35
1654597500000|2022-06-07 10:25:00|10252.6|10247.6|10253.9|10248.9|10255.1|10250.1|10251.9|10246.9|20
1654597800000|2022-06-07 10:30:00|10253.6|10248.6|10255.9|10250.9|10255.9|10250.9|10251.4|10246.4|28
1654598100000|2022-06-07 10:35:00|10255.8|10250.8|10252.4|10247.4|10255.9|10250.9|10250.9|10245.9|36
1654598400000|2022-06-07 10:40:00|10252.1|10247.1|10253.4|10248.4|10254.4|10249.4|10249.9|10244.9|18
1654598700000|2022-06-07 10:45:00|10252.9|10247.9|10252.6|10247.6|10253.4|10248.4|10250.4|10245.4|14
1654599000000|2022-06-07 10:50:00|10252.9|10247.9|10253.9|10248.9|10255.4|10250.4|10251.4|10246.4|58
1654599300000|2022-06-07 10:55:00|10254.1|10249.1|10259.6|10254.6|10261.2|10256.2|10253.4|10248.4|164
1654599600000|2022-06-07 11:00:00|10259.9|10254.9|10259.4|10254.4|10260.9|10255.9|10258.4|10253.4|36
1654599900000|2022-06-07 11:05:00|10259.6|10254.6|10261.4|10256.4|10261.9|10256.9|10258.9|10253.9|50
1654600200000|2022-06-07 11:10:00|10260.9|10255.9|10263.1|10258.1|10265.6|10260.6|10260.9|10255.9|51
1654600500000|2022-06-07 11:15:00|10263.4|10258.4|10261.6|10256.6|10265.4|10260.4|10261.6|10256.6|40
1654600800000|2022-06-07 11:20:00|10261.7|10256.7|10259.1|10254.1|10263.1|10258.1|10257.9|10252.9|47
1654601100000|2022-06-07 11:25:00|10258.9|10253.9|10259.9|10254.9|10261.6|10256.6|10258.4|10253.4|32
1654601400000|2022-06-07 11:30:00|10260.4|10255.4|10260.1|10255.1|10262.4|10257.4|10259.9|10254.9|20
1654601700000|2022-06-07 11:35:00|10259.9|10254.9|10260.6|10255.6|10262.6|10257.6|10259.4|10254.4|48
1654602000000|2022-06-07 11:40:00|10260.7|10255.7|10261.4|10256.4|10263.1|10258.1|10260.2|10255.2|127
1654602300000|2022-06-07 11:45:00|10261.1|10256.1|10263.6|10258.6|10264.9|10259.9|10261.1|10256.1|86
1654602600000|2022-06-07 11:50:00|10263.9|10258.9|10268.7|10263.7|10268.7|10263.7|10262.4|10257.4|97
1654602900000|2022-06-07 11:55:00|10268.9|10263.9|10267.2|10262.2|10270.2|10265.2|10266.4|10261.4|69
1654603200000|2022-06-07 12:00:00|10267.4|10262.4|10267.4|10262.4|10268.4|10263.4|10265.7|10260.7|40
1654603500000|2022-06-07 12:05:00|10267.9|10262.9|10267.4|10262.4|10268.4|10263.4|10264.7|10259.7|111
1654603800000|2022-06-07 12:10:00|10267.1|10262.1|10269.6|10264.6|10270.1|10265.1|10266.6|10261.6|98
1654604100000|2022-06-07 12:15:00|10269.8|10264.8|10271.4|10266.4|10273.6|10268.6|10268.1|10263.1|120
1654604400000|2022-06-07 12:20:00|10271.6|10266.6|10264.4|10259.4|10272.3|10267.3|10264.4|10259.4|48
1654604700000|2022-06-07 12:25:00|10264.6|10259.6|10263.9|10258.9|10265.4|10260.4|10260.4|10255.4|44
1654605000000|2022-06-07 12:30:00|10264.4|10259.4|10262.4|10257.4|10264.7|10259.7|10261.4|10256.4|66
1654605300000|2022-06-07 12:35:00|10262.2|10257.2|10258.4|10253.4|10262.2|10257.2|10256.7|10251.7|64
1654605600000|2022-06-07 12:40:00|10258.7|10253.7|10259.9|10254.9|10259.9|10254.9|10256.2|10251.2|64
1654605900000|2022-06-07 12:45:00|10259.4|10254.4|10265.1|10260.1|10265.9|10260.9|10259.4|10254.4|30
1654606200000|2022-06-07 12:50:00|10264.4|10259.4|10269.3|10264.3|10270.1|10265.1|10262.9|10257.9|21
1654606500000|2022-06-07 12:55:00|10268.8|10263.8|10271.9|10266.9|10273.1|10268.1|10268.8|10263.8|177
1654606800000|2022-06-07 13:00:00|10272.8|10267.8|10268.1|10263.1|10273.1|10268.1|10268.1|10263.1|137
1654607100000|2022-06-07 13:05:00|10267.9|10262.9|10269.6|10264.6|10270.1|10265.1|10266.1|10261.1|59
1654607400000|2022-06-07 13:10:00|10269.3|10264.3|10270.9|10265.9|10273.1|10268.1|10268.8|10263.8|50
1654607700000|2022-06-07 13:15:00|10271.1|10266.1|10272.4|10267.4|10272.9|10267.9|10267.9|10262.9|59
1654608000000|2022-06-07 13:20:00|10272.7|10267.7|10267.4|10262.4|10273.1|10268.1|10265.4|10260.4|43
1654608300000|2022-06-07 13:25:00|10267.1|10262.1|10262.6|10257.6|10267.9|10262.9|10262.1|10257.1|48
1654608600000|2022-06-07 13:30:00|10261.9|10256.9|10257.3|10252.3|10262.9|10257.9|10257.3|10252.3|205
1654608900000|2022-06-07 13:35:00|10257.6|10252.6|10258.3|10253.3|10259.1|10254.1|10256.8|10251.8|168
1654609200000|2022-06-07 13:40:00|10258.8|10253.8|10251.8|10246.8|10259.1|10254.1|10249.8|10244.8|128
1654609500000|2022-06-07 13:45:00|10251.3|10246.3|10236.1|10231.1|10251.3|10246.3|10236.1|10231.1|302
1654609800000|2022-06-07 13:50:00|10236.6|10231.6|10239.3|10234.3|10239.3|10234.3|10235.1|10230.1|396
1654610100000|2022-06-07 13:55:00|10239.1|10234.1|10242.8|10237.8|10246.1|10241.1|10238.1|10233.1|244
1654610400000|2022-06-07 14:00:00|10242.6|10237.6|10243.8|10238.8|10246.6|10241.6|10241.3|10236.3|373
1654610700000|2022-06-07 14:05:00|10243.6|10238.6|10248.8|10243.8|10249.3|10244.3|10242.3|10237.3|160
1654611000000|2022-06-07 14:10:00|10249.6|10244.6|10250.3|10245.3|10252.3|10247.3|10248.3|10243.3|149
1654611300000|2022-06-07 14:15:00|10250.8|10245.8|10249.1|10244.1|10253.1|10248.1|10249.1|10244.1|119
1654611600000|2022-06-07 14:20:00|10248.8|10243.8|10247.1|10242.1|10250.8|10245.8|10245.8|10240.8|230
1654611900000|2022-06-07 14:25:00|10246.8|10241.8|10239.5|10234.5|10247.8|10242.8|10239.5|10234.5|172
1654612200000|2022-06-07 14:30:00|10239.6|10234.6|10231.6|10226.6|10241.6|10236.6|10231.6|10226.6|276
1654612500000|2022-06-07 14:35:00|10231.4|10226.4|10233.4|10228.4|10233.8|10228.8|10229.9|10224.9|115
1654612800000|2022-06-07 14:40:00|10233.1|10228.1|10225.6|10220.6|10233.4|10228.4|10223.6|10218.6|370
1654613100000|2022-06-07 14:45:00|10225.4|10220.4|10221.4|10216.4|10229.4|10224.4|10220.4|10215.4|424
1654613400000|2022-06-07 14:50:00|10220.9|10215.9|10218.6|10213.6|10224.6|10219.6|10218.6|10213.6|297
1654613700000|2022-06-07 14:55:00|10218.9|10213.9|10223.1|10218.1|10223.8|10218.8|10218.6|10213.6|487
1654614000000|2022-06-07 15:00:00|10222.9|10217.9|10223.6|10218.6|10223.6|10218.6|10220.1|10215.1|234
1654614300000|2022-06-07 15:05:00|10223.4|10218.4|10226.6|10221.6|10228.1|10223.1|10223.1|10218.1|186
1654614600000|2022-06-07 15:10:00|10226.1|10221.1|10223.9|10218.9|10227.4|10222.4|10222.4|10217.4|86
1654614900000|2022-06-07 15:15:00|10224.1|10219.1|10227.6|10222.6|10229.4|10224.4|10220.6|10215.6|83
1654615200000|2022-06-07 15:20:00|10227.4|10222.4|10230.4|10225.4|10230.4|10225.4|10226.6|10221.6|46
1654615500000|2022-06-07 15:25:00|10230.1|10225.1|10230.6|10225.6|10231.9|10226.9|10228.4|10223.4|133
1654615800000|2022-06-07 15:30:00|10230.4|10225.4|10232.1|10227.1|10232.4|10227.4|10228.9|10223.9|157
1654616100000|2022-06-07 15:35:00|10232.4|10227.4|10229.9|10224.9|10234.9|10229.9|10229.9|10224.9|152
1654616400000|2022-06-07 15:40:00|10229.7|10224.7|10229.9|10224.9|10230.9|10225.9|10228.2|10223.2|72
1654616700000|2022-06-07 15:45:00|10229.7|10224.7|10230.2|10225.2|10230.7|10225.7|10228.7|10223.7|31
1654617000000|2022-06-07 15:50:00|10229.9|10224.9|10225.2|10220.2|10230.2|10225.2|10224.9|10219.9|93
1654617300000|2022-06-07 15:55:00|10225.4|10220.4|10227.2|10222.2|10228.2|10223.2|10223.9|10218.9|66
1654617600000|2022-06-07 16:00:00|10227.1|10222.1|10225.7|10220.7|10227.4|10222.4|10224.9|10219.9|29
1654617900000|2022-06-07 16:05:00|10225.9|10220.9|10225.4|10220.4|10227.4|10222.4|10224.7|10219.7|23
1654618200000|2022-06-07 16:10:00|10224.9|10219.9|10225.2|10220.2|10226.2|10221.2|10224.2|10219.2|32
1654618500000|2022-06-07 16:15:00|10225.4|10220.4|10229.2|10224.2|10229.2|10224.2|10224.7|10219.7|63
1654618800000|2022-06-07 16:20:00|10229.4|10224.4|10227.9|10222.9|10230.6|10225.6|10227.9|10222.9|53
1654619100000|2022-06-07 16:25:00|10228.1|10223.1|10225.1|10220.1|10228.1|10223.1|10224.6|10219.6|87
1654619400000|2022-06-07 16:30:00|10225.8|10220.8|10222.6|10217.6|10226.4|10221.4|10221.1|10216.1|139
1654619700000|2022-06-07 16:35:00|10222.8|10217.8|10225.1|10220.1|10226|10221|10222.3|10217.3|123
1654620000000|2022-06-07 16:40:00|10225|10220|10227.8|10222.8|10228.6|10223.6|10223.8|10218.8|54
1654620300000|2022-06-07 16:45:00|10228|10223|10227.3|10222.3|10228.1|10223.1|10224.8|10219.8|27
1654620600000|2022-06-07 16:50:00|10227|10222|10225.1|10220.1|10228|10223|10224.1|10219.1|18
1654620900000|2022-06-07 16:55:00|10224.6|10219.6|10226.3|10221.3|10227|10222|10223.8|10218.8|46
1654621200000|2022-06-07 17:00:00|10225.8|10220.8|10227.6|10222.6|10230.5|10225.5|10225.8|10220.8|130
1654621500000|2022-06-07 17:05:00|10227.8|10222.8|10227.1|10222.1|10229.1|10224.1|10226.1|10221.1|31
1654621800000|2022-06-07 17:10:00|10227.3|10222.3|10230.3|10225.3|10230.6|10225.6|10227.3|10222.3|33
1654622100000|2022-06-07 17:15:00|10229.8|10224.8|10231.3|10226.3|10232.1|10227.1|10229.8|10224.8|206
1654622400000|2022-06-07 17:20:00|10231.4|10226.4|10230.3|10225.3|10231.4|10226.4|10228.3|10223.3|39
1654622700000|2022-06-07 17:25:00|10230.1|10225.1|10231.3|10226.3|10231.8|10226.8|10229.1|10224.1|18
1654623000000|2022-06-07 17:30:00|10230.8|10225.8|10230.8|10225.8|10230.8|10225.8|10229.3|10224.3|35
1654623300000|2022-06-07 17:35:00|10230.3|10225.3|10231.1|10226.1|10231.3|10226.3|10230.1|10225.1|559
1654623600000|2022-06-07 17:40:00|10230.8|10225.8|10228.3|10223.3|10231.6|10226.6|10227.6|10222.6|71
1654623900000|2022-06-07 17:45:00|10227.8|10222.8|10228.6|10223.6|10230.4|10225.4|10227.6|10222.6|74
1654624200000|2022-06-07 17:50:00|10228.4|10223.4|10229.6|10224.6|10229.6|10224.6|10227.6|10222.6|20
1654624500000|2022-06-07 17:55:00|10229.1|10224.1|10230.4|10225.4|10230.9|10225.9|10229.1|10224.1|26
1654624800000|2022-06-07 18:00:00|10230.9|10225.9|10229.6|10224.6|10232.6|10227.6|10229.6|10224.6|240
1654625100000|2022-06-07 18:05:00|10229.1|10224.1|10224.9|10219.9|10229.4|10224.4|10224.6|10219.6|33
1654625400000|2022-06-07 18:10:00|10224.6|10219.6|10221.9|10216.9|10224.9|10219.9|10221.8|10216.8|160
1654625700000|2022-06-07 18:15:00|10222.1|10217.1|10221.4|10216.4|10222.6|10217.6|10220.9|10215.9|104
1654626000000|2022-06-07 18:20:00|10221.8|10216.8|10221.1|10216.1|10222.6|10217.6|10220.8|10215.8|17
1654626300000|2022-06-07 18:25:00|10221.4|10216.4|10219.6|10214.6|10221.4|10216.4|10219.6|10214.6|29
1654626600000|2022-06-07 18:30:00|10219.9|10214.9|10217.1|10212.1|10219.9|10214.9|10216.1|10211.1|69
1654626900000|2022-06-07 18:35:00|10216.9|10211.9|10215.8|10210.8|10218.3|10213.3|10214.1|10209.1|104
1654627200000|2022-06-07 18:40:00|10215.9|10210.9|10217.6|10212.6|10218.3|10213.3|10215.8|10210.8|642
1654627500000|2022-06-07 18:45:00|10217.8|10212.8|10219.8|10214.8|10220.3|10215.3|10217.6|10212.6|55
1654627800000|2022-06-07 18:50:00|10220.3|10215.3|10220.1|10215.1|10221.3|10216.3|10219.3|10214.3|56
1654628100000|2022-06-07 18:55:00|10220.2|10215.2|10220.1|10215.1|10221.6|10216.6|10220.1|10215.1|99
1654628400000|2022-06-07 19:00:00|10220.4|10215.4|10219.9|10214.9|10220.4|10215.4|10218.6|10213.6|21
1654628700000|2022-06-07 19:05:00|10219.4|10214.4|10217.9|10212.9|10220.4|10215.4|10217.6|10212.6|6
1654629000000|2022-06-07 19:10:00|10217.6|10212.6|10220.1|10215.1|10220.6|10215.6|10217.6|10212.6|7
1654629300000|2022-06-07 19:15:00|10219.9|10214.9|10219.6|10214.6|10220.4|10215.4|10219.4|10214.4|4
1654629600000|2022-06-07 19:20:00|10218.6|10213.6|10219.6|10214.6|10220.9|10215.9|10218.6|10213.6|32
1654629900000|2022-06-07 19:25:00|10219.9|10214.9|10220.6|10215.6|10221.9|10216.9|10219.6|10214.6|8
1654630200000|2022-06-07 19:30:00|10220.9|10215.9|10218.1|10213.1|10221.4|10216.4|10218.1|10213.1|57
1654630500000|2022-06-07 19:35:00|10218.4|10213.4|10217.1|10212.1|10218.4|10213.4|10216.6|10211.6|21
1654630800000|2022-06-07 19:40:00|10217.4|10212.4|10218.4|10213.4|10218.9|10213.9|10217.1|10212.1|15
1654631100000|2022-06-07 19:45:00|10218.9|10213.9|10219.4|10214.4|10219.9|10214.9|10218.6|10213.6|14
1654631400000|2022-06-07 19:50:00|10219.6|10214.6|10218.9|10213.9|10219.6|10214.6|10218.6|10213.6|34
1654631700000|2022-06-07 19:55:00|10218.8|10213.8|10219.6|10214.6|10220.6|10215.6|10218.4|10213.4|49
1654632000000|2022-06-07 20:00:00|10219.4|10214.4|10221.3|10216.3|10221.6|10216.6|10219.4|10214.4|37
1654632300000|2022-06-07 20:05:00|10221.4|10216.4|10222.3|10217.3|10222.8|10217.8|10221.3|10216.3|3
1654632600000|2022-06-07 20:10:00|10222.1|10217.1|10221.6|10216.6|10222.3|10217.3|10221.3|10216.3|10
1654632900000|2022-06-07 20:15:00|10221.8|10216.8|10221.6|10216.6|10221.8|10216.8|10221.1|10216.1|22
1654633200000|2022-06-07 20:20:00|10221.1|10216.1|10220.6|10215.6|10221.3|10216.3|10220.6|10215.6|4
1654633500000|2022-06-07 20:25:00|10220.8|10215.8|10222.9|10217.9|10223.3|10218.3|10220.1|10215.1|40
1654633800000|2022-06-07 20:30:00|10223.3|10218.3|10222.6|10217.6|10223.3|10218.3|10222.3|10217.3|10
1654634100000|2022-06-07 20:35:00|10222.8|10217.8|10222.3|10217.3|10222.8|10217.8|10222.3|10217.3|14
1654634400000|2022-06-07 20:40:00|10222.6|10217.6|10221.6|10216.6|10222.6|10217.6|10221.6|10216.6|28
1654634700000|2022-06-07 20:45:00|10222.1|10217.1|10222.3|10217.3|10222.8|10217.8|10222.1|10217.1|4
1654635000000|2022-06-07 20:50:00|10222.6|10217.6|10222.3|10217.3|10222.8|10217.8|10222.3|10217.3|5
1654635300000|2022-06-07 20:55:00|10222.8|10217.8|10230.9|10221.9|10230.9|10221.9|10222.4|10216.3|30
1654646400000|2022-06-08 00:00:00|10229.1|10224.1|10230.3|10225.3|10231.8|10226.8|10228.1|10223.1|206
1654646700000|2022-06-08 00:05:00|10230.6|10225.6|10232.5|10227.5|10232.8|10227.8|10230.6|10225.6|13
1654647000000|2022-06-08 00:10:00|10232.1|10227.1|10229.8|10224.8|10232.8|10227.8|10229.8|10224.8|6
1654647300000|2022-06-08 00:15:00|10230.1|10225.1|10229.8|10224.8|10231.3|10226.3|10229.3|10224.3|23
1654647600000|2022-06-08 00:20:00|10229.3|10224.3|10231.3|10226.3|10232.3|10227.3|10229.3|10224.3|9
1654647900000|2022-06-08 00:25:00|10231.8|10226.8|10231.1|10226.1|10232.8|10227.8|10230.3|10225.3|6
1654648200000|2022-06-08 00:30:00|10231.3|10226.3|10231.1|10226.1|10231.3|10226.3|10229.8|10224.8|5
1654648500000|2022-06-08 00:35:00|10231.3|10226.3|10230.8|10225.8|10231.8|10226.8|10230.3|10225.3|16
1654648800000|2022-06-08 00:40:00|10230.6|10225.6|10230.8|10225.8|10230.8|10225.8|10229.6|10224.6|9
1654649100000|2022-06-08 00:45:00|10230.6|10225.6|10233.6|10228.6|10233.6|10228.6|10229.8|10224.8|28
1654649400000|2022-06-08 00:50:00|10233.8|10228.8|10234.8|10229.8|10234.8|10229.8|10230.8|10225.8|75
1654649700000|2022-06-08 00:55:00|10234.5|10229.5|10237.1|10232.1|10237.6|10232.6|10232|10227|42
1654650000000|2022-06-08 01:00:00|10236.8|10231.8|10239.6|10234.6|10239.8|10234.8|10235.8|10230.8|92
1654650300000|2022-06-08 01:05:00|10239.8|10234.8|10242.8|10237.8|10244.1|10239.1|10239.3|10234.3|50
1654650600000|2022-06-08 01:10:00|10243.1|10238.1|10242.3|10237.3|10245.1|10240.1|10242.1|10237.1|216
1654650900000|2022-06-08 01:15:00|10242.1|10237.1|10237.3|10232.3|10242.1|10237.1|10236.8|10231.8|40
1654651200000|2022-06-08 01:20:00|10237.6|10232.6|10242.3|10237.3|10243.5|10238.5|10237.6|10232.6|25
1654651500000|2022-06-08 01:25:00|10241.8|10236.8|10237.5|10232.5|10242.3|10237.3|10237.5|10232.5|32
1654651800000|2022-06-08 01:30:00|10237.6|10232.6|10238.1|10233.1|10238.3|10233.3|10236.3|10231.3|32
1654652100000|2022-06-08 01:35:00|10238.3|10233.3|10238.3|10233.3|10239.3|10234.3|10236.1|10231.1|15
1654652400000|2022-06-08 01:40:00|10237.8|10232.8|10240.3|10235.3|10241.1|10236.1|10237.8|10232.8|6
1654652700000|2022-06-08 01:45:00|10240.6|10235.6|10241.8|10236.8|10243.8|10238.8|10240.3|10235.3|15
1654653000000|2022-06-08 01:50:00|10241.3|10236.3|10242.6|10237.6|10243.8|10238.8|10241.1|10236.1|8
1654653300000|2022-06-08 01:55:00|10242.3|10237.3|10242.3|10237.3|10243.3|10238.3|10240.8|10235.8|15
1654653600000|2022-06-08 02:00:00|10242.1|10237.1|10240.8|10235.8|10242.6|10237.6|10238.8|10233.8|42
1654653900000|2022-06-08 02:05:00|10240.6|10235.6|10238.8|10233.8|10240.6|10235.6|10238.6|10233.6|8
1654654200000|2022-06-08 02:10:00|10238.6|10233.6|10237.3|10232.3|10238.6|10233.6|10235.8|10230.8|55
1654654500000|2022-06-08 02:15:00|10237.5|10232.5|10237.8|10232.8|10238.8|10233.8|10236.3|10231.3|13
1654654800000|2022-06-08 02:20:00|10237.5|10232.5|10238.5|10233.5|10239.3|10234.3|10237.3|10232.3|1
1654655100000|2022-06-08 02:25:00|10237.8|10232.8|10237.8|10232.8|10238.3|10233.3|10236.5|10231.5|7
1654655400000|2022-06-08 02:30:00|10238.1|10233.1|10236.8|10231.8|10238.8|10233.8|10235.8|10230.8|8
1654655700000|2022-06-08 02:35:00|10236.6|10231.6|10233.3|10228.3|10236.6|10231.6|10232.6|10227.6|9
1654656000000|2022-06-08 02:40:00|10233.6|10228.6|10233.3|10228.3|10234.8|10229.8|10233.3|10228.3|13
1654656300000|2022-06-08 02:45:00|10233.6|10228.6|10235.8|10230.8|10236.1|10231.1|10233|10228|34
1654656600000|2022-06-08 02:50:00|10235.6|10230.6|10237.8|10232.8|10237.8|10232.8|10235.1|10230.1|41
1654656900000|2022-06-08 02:55:00|10237.3|10232.3|10237.8|10232.8|10238.1|10233.1|10236.8|10231.8|14
1654657200000|2022-06-08 03:00:00|10237.6|10232.6|10237.3|10232.3|10238.1|10233.1|10236.3|10231.3|39
1654657500000|2022-06-08 03:05:00|10237.8|10232.8|10242.8|10237.8|10244.1|10239.1|10237.6|10232.6|20
1654657800000|2022-06-08 03:10:00|10243.3|10238.3|10244.8|10239.8|10245.1|10240.1|10242.8|10237.8|48
1654658100000|2022-06-08 03:15:00|10244.6|10239.6|10245.5|10240.5|10245.8|10240.8|10242.8|10237.8|134
1654658400000|2022-06-08 03:20:00|10245.1|10240.1|10244|10239|10245.6|10240.6|10243.3|10238.3|41
1654658700000|2022-06-08 03:25:00|10244.3|10239.3|10245.3|10240.3|10245.8|10240.8|10244.3|10239.3|7
1654659000000|2022-06-08 03:30:00|10245|10240|10244.8|10239.8|10245.8|10240.8|10243.1|10238.1|32
1654659300000|2022-06-08 03:35:00|10244.5|10239.5|10244.8|10239.8|10245.1|10240.1|10243|10238|63
1654659600000|2022-06-08 03:40:00|10244.6|10239.6|10247.3|10242.3|10247.3|10242.3|10244.5|10239.5|36
1654659900000|2022-06-08 03:45:00|10247|10242|10245.8|10240.8|10247|10242|10245.5|10240.5|5
1654660200000|2022-06-08 03:50:00|10246|10241|10245.3|10240.3|10246|10241|10244.8|10239.8|3
1654660500000|2022-06-08 03:55:00|10245.6|10240.6|10245.5|10240.5|10246.3|10241.3|10245.1|10240.1|8
1654660800000|2022-06-08 04:00:00|10244.8|10239.8|10247.1|10242.1|10247.6|10242.6|10244.8|10239.8|62
1654661100000|2022-06-08 04:05:00|10247.3|10242.3|10247.8|10242.8|10248.5|10243.5|10246.5|10241.5|31
1654661400000|2022-06-08 04:10:00|10248|10243|10249.1|10244.1|10250|10245|10247.8|10242.8|21
1654661700000|2022-06-08 04:15:00|10249.3|10244.3|10245.8|10240.8|10249.3|10244.3|10245.8|10240.8|22
1654662000000|2022-06-08 04:20:00|10246|10241|10244.8|10239.8|10246.3|10241.3|10244.8|10239.8|5
1654662300000|2022-06-08 04:25:00|10245|10240|10245.8|10240.8|10246.5|10241.5|10244.8|10239.8|5
1654662600000|2022-06-08 04:30:00|10245.5|10240.5|10247.8|10242.8|10248|10243|10245.5|10240.5|8
1654662900000|2022-06-08 04:35:00|10247.5|10242.5|10248.3|10243.3|10249.3|10244.3|10247.5|10242.5|9
1654663200000|2022-06-08 04:40:00|10248|10243|10247.3|10242.3|10248.5|10243.5|10247.3|10242.3|4
1654663500000|2022-06-08 04:45:00|10247.8|10242.8|10247|10242|10248|10243|10247|10242|2
1654663800000|2022-06-08 04:50:00|10246.5|10241.5|10247.8|10242.8|10248|10243|10246.3|10241.3|10
1654664100000|2022-06-08 04:55:00|10248|10243|10251.3|10246.3|10251.8|10246.8|10246.8|10241.8|20
1654664400000|2022-06-08 05:00:00|10251.8|10246.8|10247.8|10242.8|10251.8|10246.8|10247.8|10242.8|33
1654664700000|2022-06-08 05:05:00|10248.3|10243.3|10244.3|10239.3|10248.3|10243.3|10244.3|10239.3|62
1654665000000|2022-06-08 05:10:00|10244.8|10239.8|10243.8|10238.8|10244.8|10239.8|10243.5|10238.5|48
1654665300000|2022-06-08 05:15:00|10243.6|10238.6|10245|10240|10245|10240|10243.5|10238.5|31
1654665600000|2022-06-08 05:20:00|10245.5|10240.5|10245.8|10240.8|10245.8|10240.8|10244|10239|10
1654665900000|2022-06-08 05:25:00|10245.6|10240.6|10245.8|10240.8|10246.5|10241.5|10244.5|10239.5|34
1654666200000|2022-06-08 05:30:00|10245.5|10240.5|10243|10238|10245.8|10240.8|10241.8|10236.8|38
1654666500000|2022-06-08 05:35:00|10242.8|10237.8|10241.5|10236.5|10243.8|10238.8|10241.5|10236.5|51
1654666800000|2022-06-08 05:40:00|10241.6|10236.6|10242.5|10237.5|10242.8|10237.8|10240.5|10235.5|14
1654667100000|2022-06-08 05:45:00|10242.3|10237.3|10242.8|10237.8|10243.5|10238.5|10241.5|10236.5|19
1654667400000|2022-06-08 05:50:00|10242.3|10237.3|10242|10237|10243|10238|10241.3|10236.3|25
1654667700000|2022-06-08 05:55:00|10242.3|10237.3|10243.3|10238.3|10245.5|10240.5|10242.3|10237.3|26
1654668000000|2022-06-08 06:00:00|10243.5|10238.5|10240.5|10235.5|10245.8|10240.8|10235.8|10230.8|141
1654668300000|2022-06-08 06:05:00|10240.3|10235.3|10238.8|10233.8|10240.8|10235.8|10237.3|10232.3|80
1654668600000|2022-06-08 06:10:00|10239.1|10234.1|10240.3|10235.3|10241.3|10236.3|10238.3|10233.3|16
1654668900000|2022-06-08 06:15:00|10240.1|10235.1|10238.3|10233.3|10240.6|10235.6|10237.3|10232.3|23
1654669200000|2022-06-08 06:20:00|10238.6|10233.6|10238.3|10233.3|10241.3|10236.3|10238.3|10233.3|19
1654669500000|2022-06-08 06:25:00|10238.6|10233.6|10241.3|10236.3|10242.3|10237.3|10238.3|10233.3|56
1654669800000|2022-06-08 06:30:00|10241.1|10236.1|10237.3|10232.3|10241.5|10236.5|10235.8|10230.8|27
1654670100000|2022-06-08 06:35:00|10237.6|10232.6|10238.8|10233.8|10239.1|10234.1|10235.8|10230.8|52
1654670400000|2022-06-08 06:40:00|10239|10234|10239.8|10234.8|10240.8|10235.8|10238.8|10233.8|26
1654670700000|2022-06-08 06:45:00|10240.1|10235.1|10241.6|10236.6|10242.3|10237.3|10238.3|10233.3|59
1654671000000|2022-06-08 06:50:00|10241.3|10236.3|10242.1|10237.1|10243.1|10238.1|10239.3|10234.3|213
1654671300000|2022-06-08 06:55:00|10242.3|10237.3|10242.1|10237.1|10243.3|10238.3|10240.6|10235.6|119
1654671600000|2022-06-08 07:00:00|10242.3|10237.3|10238.8|10233.8|10246.3|10241.3|10238.8|10233.8|98
1654671900000|2022-06-08 07:05:00|10239.3|10234.3|10242.9|10237.9|10243.4|10238.4|10238.1|10233.1|108
1654672200000|2022-06-08 07:10:00|10242.8|10237.8|10239.1|10234.1|10242.9|10237.9|10238.1|10233.1|61
1654672500000|2022-06-08 07:15:00|10239.6|10234.6|10241.4|10236.4|10242.6|10237.6|10238.9|10233.9|59
1654672800000|2022-06-08 07:20:00|10241.3|10236.3|10247.4|10242.4|10248.4|10243.4|10240.3|10235.3|120
1654673100000|2022-06-08 07:25:00|10247.3|10242.3|10245.8|10240.8|10247.9|10242.9|10244.6|10239.6|63
1654673400000|2022-06-08 07:30:00|10245.4|10240.4|10242.9|10237.9|10245.8|10240.8|10242.6|10237.6|27
1654673700000|2022-06-08 07:35:00|10242.8|10237.8|10246.8|10241.8|10247.8|10242.8|10242.3|10237.3|16
1654674000000|2022-06-08 07:40:00|10246.3|10241.3|10245.8|10240.8|10247.8|10242.8|10244.8|10239.8|45
1654674300000|2022-06-08 07:45:00|10246.3|10241.3|10246.8|10241.8|10248.6|10243.6|10245.8|10240.8|23
1654674600000|2022-06-08 07:50:00|10247.1|10242.1|10248.8|10243.8|10249.3|10244.3|10246.3|10241.3|40
1654674900000|2022-06-08 07:55:00|10248.3|10243.3|10246.9|10241.9|10249.8|10244.8|10243.6|10238.6|88
1654675200000|2022-06-08 08:00:00|10247.3|10242.3|10249.3|10244.3|10251.3|10246.3|10246.8|10241.8|23
1654675500000|2022-06-08 08:05:00|10249.1|10244.1|10248.6|10243.6|10249.8|10244.8|10246.8|10241.8|13
1654675800000|2022-06-08 08:10:00|10248.3|10243.3|10247.1|10242.1|10248.8|10243.8|10244.8|10239.8|67
1654676100000|2022-06-08 08:15:00|10247.3|10242.3|10247.6|10242.6|10251.8|10246.8|10247.3|10242.3|87
1654676400000|2022-06-08 08:20:00|10247.8|10242.8|10247.3|10242.3|10250.1|10245.1|10246.3|10241.3|33
1654676700000|2022-06-08 08:25:00|10246.8|10241.8|10248.3|10243.3|10248.8|10243.8|10245.8|10240.8|48
1654677000000|2022-06-08 08:30:00|10248.6|10243.6|10253.1|10248.1|10255.1|10250.1|10248.3|10243.3|113
1654677300000|2022-06-08 08:35:00|10252.8|10247.8|10254.8|10249.8|10255.6|10250.6|10251.3|10246.3|33
1654677600000|2022-06-08 08:40:00|10255.3|10250.3|10261.5|10256.5|10262|10257|10254.8|10249.8|157
1654677900000|2022-06-08 08:45:00|10261.6|10256.6|10258.5|10253.5|10262.1|10257.1|10256.8|10251.8|55
1654678200000|2022-06-08 08:50:00|10258.3|10253.3|10258.8|10253.8|10260.6|10255.6|10257.3|10252.3|43
1654678500000|2022-06-08 08:55:00|10259.3|10254.3|10261|10256|10261.8|10256.8|10259.3|10254.3|14
1654678800000|2022-06-08 09:00:00|10260.8|10255.8|10263.8|10258.8|10264.3|10259.3|10257.3|10252.3|89
1654679100000|2022-06-08 09:05:00|10263.6|10258.6|10262.8|10257.8|10265.1|10260.1|10261.8|10256.8|41
1654679400000|2022-06-08 09:10:00|10263.3|10258.3|10259.3|10254.3|10263.3|10258.3|10258.6|10253.6|90
1654679700000|2022-06-08 09:15:00|10259.1|10254.1|10255.3|10250.3|10259.3|10254.3|10255.1|10250.1|58
1654680000000|2022-06-08 09:20:00|10254.8|10249.8|10253.3|10248.3|10255.1|10250.1|10252.1|10247.1|62
1654680300000|2022-06-08 09:25:00|10252.8|10247.8|10248.8|10243.8|10253.3|10248.3|10248.8|10243.8|67
1654680600000|2022-06-08 09:30:00|10248.6|10243.6|10245.3|10240.3|10248.8|10243.8|10244.1|10239.1|199
1654680900000|2022-06-08 09:35:00|10245.1|10240.1|10243.3|10238.3|10246.3|10241.3|10242.8|10237.8|26
1654681200000|2022-06-08 09:40:00|10242.8|10237.8|10239.8|10234.8|10243.3|10238.3|10238.1|10233.1|53
1654681500000|2022-06-08 09:45:00|10239.3|10234.3|10240.3|10235.3|10240.8|10235.8|10239.1|10234.1|54
1654681800000|2022-06-08 09:50:00|10239.8|10234.8|10240.8|10235.8|10241.8|10236.8|10239.3|10234.3|29
1654682100000|2022-06-08 09:55:00|10240.6|10235.6|10242.8|10237.8|10243.8|10238.8|10239.3|10234.3|35
1654682400000|2022-06-08 10:00:00|10243.3|10238.3|10236.1|10231.1|10243.8|10238.8|10236.1|10231.1|76
1654682700000|2022-06-08 10:05:00|10235.6|10230.6|10236.6|10231.6|10238.1|10233.1|10233.8|10228.8|83
1654683000000|2022-06-08 10:10:00|10236.8|10231.8|10233.1|10228.1|10236.8|10231.8|10231.1|10226.1|139
1654683300000|2022-06-08 10:15:00|10232.8|10227.8|10234.8|10229.8|10235.3|10230.3|10231.3|10226.3|17
1654683600000|2022-06-08 10:20:00|10234.3|10229.3|10239.3|10234.3|10239.8|10234.8|10232.3|10227.3|66
1654683900000|2022-06-08 10:25:00|10239.1|10234.1|10240.8|10235.8|10241.3|10236.3|10237.8|10232.8|115
1654684200000|2022-06-08 10:30:00|10241.3|10236.3|10244.3|10239.3|10244.5|10239.5|10240.3|10235.3|85
1654684500000|2022-06-08 10:35:00|10244.5|10239.5|10237.8|10232.8|10244.5|10239.5|10237|10232|46
1654684800000|2022-06-08 10:40:00|10237.3|10232.3|10236.8|10231.8|10237.3|10232.3|10233.8|10228.8|66
1654685100000|2022-06-08 10:45:00|10236.3|10231.3|10233|10228|10236.8|10231.8|10232|10227|50
1654685400000|2022-06-08 10:50:00|10233.3|10228.3|10235.3|10230.3|10236.8|10231.8|10231.3|10226.3|48
1654685700000|2022-06-08 10:55:00|10234.8|10229.8|10236.8|10231.8|10237.3|10232.3|10232.8|10227.8|17
1654686000000|2022-06-08 11:00:00|10236.5|10231.5|10235.3|10230.3|10238.8|10233.8|10235.3|10230.3|34
1654686300000|2022-06-08 11:05:00|10234.8|10229.8|10227.3|10222.3|10234.8|10229.8|10227.3|10222.3|67
1654686600000|2022-06-08 11:10:00|10227.5|10222.5|10225.3|10220.3|10230.3|10225.3|10225.3|10220.3|55
1654686900000|2022-06-08 11:15:00|10225.5|10220.5|10220.8|10215.8|10226.3|10221.3|10220.3|10215.3|85
1654687200000|2022-06-08 11:20:00|10221|10216|10224.3|10219.3|10226|10221|10220.5|10215.5|68
1654687500000|2022-06-08 11:25:00|10224.8|10219.8|10225.8|10220.8|10227.8|10222.8|10223.8|10218.8|51
1654687800000|2022-06-08 11:30:00|10225.3|10220.3|10224.3|10219.3|10226.3|10221.3|10222.8|10217.8|65
1654688100000|2022-06-08 11:35:00|10223.8|10218.8|10227.5|10222.5|10227.5|10222.5|10221.8|10216.8|135
1654688400000|2022-06-08 11:40:00|10227.7|10222.7|10225.5|10220.5|10228.7|10223.7|10224.7|10219.7|29
1654688700000|2022-06-08 11:45:00|10225.7|10220.7|10227.5|10222.5|10228.5|10223.5|10224.5|10219.5|35
1654689000000|2022-06-08 11:50:00|10227.2|10222.2|10224.5|10219.5|10228.7|10223.7|10224.3|10219.3|74
1654689300000|2022-06-08 11:55:00|10224.3|10219.3|10224.3|10219.3|10226.3|10221.3|10222.3|10217.3|88
1654689600000|2022-06-08 12:00:00|10224.5|10219.5|10223.7|10218.7|10226.5|10221.5|10221.8|10216.8|126
1654689900000|2022-06-08 12:05:00|10223.8|10218.8|10224|10219|10226|10221|10222|10217|102
1654690200000|2022-06-08 12:10:00|10224.2|10219.2|10224|10219|10225.2|10220.2|10223.5|10218.5|60
1654690500000|2022-06-08 12:15:00|10224.5|10219.5|10225.5|10220.5|10228.2|10223.2|10224.2|10219.2|77
1654690800000|2022-06-08 12:20:00|10225.7|10220.7|10234|10229|10235.5|10230.5|10225|10220|622
1654691100000|2022-06-08 12:25:00|10233.7|10228.7|10241|10236|10241.2|10236.2|10233.2|10228.2|466
1654691400000|2022-06-08 12:30:00|10240.7|10235.7|10240.7|10235.7|10242.5|10237.5|10237.2|10232.2|640
1654691700000|2022-06-08 12:35:00|10241|10236|10236.5|10231.5|10242.7|10237.7|10235.7|10230.7|167
1654692000000|2022-06-08 12:40:00|10237|10232|10236.2|10231.2|10240|10235|10236|10231|274
1654692300000|2022-06-08 12:45:00|10237|10232|10233.2|10228.2|10237|10232|10230.7|10225.7|270
1654692600000|2022-06-08 12:50:00|10233|10228|10237.7|10232.7|10238|10233|10231.2|10226.2|112
1654692900000|2022-06-08 12:55:00|10238|10233|10233|10228|10238|10233|10232.2|10227.2|61
1654693200000|2022-06-08 13:00:00|10232.7|10227.7|10235.7|10230.7|10237.2|10232.2|10231|10226|129
1654693500000|2022-06-08 13:05:00|10236|10231|10230.2|10225.2|10236|10231|10229.2|10224.2|500
1654693800000|2022-06-08 13:10:00|10229.9|10224.9|10226.2|10221.2|10231.7|10226.7|10226.2|10221.2|72
1654694100000|2022-06-08 13:15:00|10226|10221|10229.4|10224.4|10229.7|10224.7|10225.9|10220.9|110
1654694400000|2022-06-08 13:20:00|10229.2|10224.2|10227.2|10222.2|10229.7|10224.7|10226.4|10221.4|112
1654694700000|2022-06-08 13:25:00|10227.4|10222.4|10226.9|10221.9|10229.2|10224.2|10225.9|10220.9|84
1654695000000|2022-06-08 13:30:00|10227.2|10222.2|10228.4|10223.4|10232.7|10227.7|10226.7|10221.7|214
1654695300000|2022-06-08 13:35:00|10228.5|10223.5|10218.4|10213.4|10228.7|10223.7|10218.4|10213.4|217
1654695600000|2022-06-08 13:40:00|10218.7|10213.7|10217.4|10212.4|10222.5|10217.5|10217.2|10212.2|302
1654695900000|2022-06-08 13:45:00|10216.7|10211.7|10217.5|10212.5|10221.5|10216.5|10216.7|10211.7|722
1654696200000|2022-06-08 13:50:00|10217.7|10212.7|10218.7|10213.7|10220.4|10215.4|10216.4|10211.4|173
1654696500000|2022-06-08 13:55:00|10218.4|10213.4|10220.2|10215.2|10220.5|10215.5|10215.2|10210.2|91
1654696800000|2022-06-08 14:00:00|10220.5|10215.5|10221.7|10216.7|10225.2|10220.2|10219.7|10214.7|155
1654697100000|2022-06-08 14:05:00|10221.4|10216.4|10221.7|10216.7|10222.2|10217.2|10218.7|10213.7|66
1654697400000|2022-06-08 14:10:00|10222.2|10217.2|10223.2|10218.2|10223.4|10218.4|10218.9|10213.9|132
1654697700000|2022-06-08 14:15:00|10223.4|10218.4|10219.7|10214.7|10223.4|10218.4|10218.5|10213.5|598
1654698000000|2022-06-08 14:20:00|10219.2|10214.2|10221.9|10216.9|10222.9|10217.9|10217.7|10212.7|137
1654698300000|2022-06-08 14:25:00|10222.2|10217.2|10223.2|10218.2|10224.2|10219.2|10221.2|10216.2|101
1654698600000|2022-06-08 14:30:00|10223.4|10218.4|10223.2|10218.2|10223.9|10218.9|10218.9|10213.9|898
1654698900000|2022-06-08 14:35:00|10222.9|10217.9|10223.2|10218.2|10225.7|10220.7|10219.9|10214.9|202
1654699200000|2022-06-08 14:40:00|10222.9|10217.9|10223.2|10218.2|10225.7|10220.7|10221.9|10216.9|160
1654699500000|2022-06-08 14:45:00|10222.7|10217.7|10221.7|10216.7|10223.2|10218.2|10217.5|10212.5|180
1654699800000|2022-06-08 14:50:00|10221.5|10216.5|10225.5|10220.5|10225.5|10220.5|10219|10214|121
1654700100000|2022-06-08 14:55:00|10225.7|10220.7|10225.4|10220.4|10228|10223|10222.7|10217.7|136
1654700400000|2022-06-08 15:00:00|10225.2|10220.2|10226.2|10221.2|10229.4|10224.4|10224.5|10219.5|90
1654700700000|2022-06-08 15:05:00|10225.9|10220.9|10220.7|10215.7|10225.9|10220.9|10220.7|10215.7|129
1654701000000|2022-06-08 15:10:00|10220.4|10215.4|10219.9|10214.9|10222|10217|10219|10214|59
1654701300000|2022-06-08 15:15:00|10219.4|10214.4|10218.7|10213.7|10221.4|10216.4|10217.7|10212.7|43
1654701600000|2022-06-08 15:20:00|10218.5|10213.5|10221.7|10216.7|10222.2|10217.2|10218.2|10213.2|186
1654701900000|2022-06-08 15:25:00|10221.9|10216.9|10221.5|10216.5|10222.2|10217.2|10220.4|10215.4|31
1654702200000|2022-06-08 15:30:00|10221.7|10216.7|10223.2|10218.2|10223.7|10218.7|10221.5|10216.5|66
1654702500000|2022-06-08 15:35:00|10222.9|10217.9|10221.2|10216.2|10223.5|10218.5|10220.4|10215.4|32
1654702800000|2022-06-08 15:40:00|10220.7|10215.7|10224.5|10219.5|10224.7|10219.7|10219.9|10214.9|125
1654703100000|2022-06-08 15:45:00|10224.4|10219.4|10220.7|10215.7|10224.5|10219.5|10220|10215|110
1654703400000|2022-06-08 15:50:00|10221|10216|10220.7|10215.7|10221.2|10216.2|10219.5|10214.5|11
1654703700000|2022-06-08 15:55:00|10220.5|10215.5|10219|10214|10221.7|10216.7|10219|10214|28
1654704000000|2022-06-08 16:00:00|10219.2|10214.2|10220.4|10215.4|10221.7|10216.7|10218.5|10213.5|129
1654704300000|2022-06-08 16:05:00|10220.5|10215.5|10221.9|10216.9|10226.2|10221.2|10220.5|10215.5|152
1654704600000|2022-06-08 16:10:00|10221.7|10216.7|10221.2|10216.2|10222.2|10217.2|10220.7|10215.7|103
1654704900000|2022-06-08 16:15:00|10220.9|10215.9|10221.9|10216.9|10222.9|10217.9|10220.7|10215.7|112
1654705200000|2022-06-08 16:20:00|10221.7|10216.7|10221.4|10216.4|10223.2|10218.2|10221|10216|101
1654705500000|2022-06-08 16:25:00|10221.5|10216.5|10220.9|10215.9|10223.2|10218.2|10220.9|10215.9|67
1654705800000|2022-06-08 16:30:00|10220.7|10215.7|10222.4|10217.4|10224.7|10219.7|10220.4|10215.4|133
1654706100000|2022-06-08 16:35:00|10222.7|10217.7|10224.2|10219.2|10224.7|10219.7|10222.2|10217.2|27
1654706400000|2022-06-08 16:40:00|10224.4|10219.4|10227.7|10222.7|10227.7|10222.7|10223.4|10218.4|35
1654706700000|2022-06-08 16:45:00|10228.2|10223.2|10230.2|10225.2|10230.7|10225.7|10227.7|10222.7|78
1654707000000|2022-06-08 16:50:00|10229.9|10224.9|10231.4|10226.4|10232.9|10227.9|10227.4|10222.4|73
1654707300000|2022-06-08 16:55:00|10231.2|10226.2|10230.2|10225.2|10232.5|10227.5|10229.9|10224.9|54
1654707600000|2022-06-08 17:00:00|10230.5|10225.5|10233.2|10228.2|10234.2|10229.2|10230|10225|98
1654707900000|2022-06-08 17:05:00|10233.4|10228.4|10234.2|10229.2|10234.2|10229.2|10232.7|10227.7|24
1654708200000|2022-06-08 17:10:00|10234.9|10229.9|10235.2|10230.2|10237.2|10232.2|10233.9|10228.9|245
1654708500000|2022-06-08 17:15:00|10234.9|10229.9|10233.9|10228.9|10235.7|10230.7|10233.9|10228.9|75
1654708800000|2022-06-08 17:20:00|10234.2|10229.2|10233.4|10228.4|10234.9|10229.9|10231.9|10226.9|24
1654709100000|2022-06-08 17:25:00|10233.2|10228.2|10233.2|10228.2|10233.9|10228.9|10232.2|10227.2|39
1654709400000|2022-06-08 17:30:00|10233.7|10228.7|10236.9|10231.9|10237.7|10232.7|10233.2|10228.2|82
1654709700000|2022-06-08 17:35:00|10237|10232|10239.4|10234.4|10239.5|10234.5|10236.9|10231.9|77
1654710000000|2022-06-08 17:40:00|10239.2|10234.2|10239.2|10234.2|10239.7|10234.7|10238.7|10233.7|86
1654710300000|2022-06-08 17:45:00|10238.9|10233.9|10238.2|10233.2|10239.2|10234.2|10237.7|10232.7|84
1654710600000|2022-06-08 17:50:00|10237.9|10232.9|10238.7|10233.7|10239.7|10234.7|10237.7|10232.7|74
1654710900000|2022-06-08 17:55:00|10238.4|10233.4|10239.4|10234.4|10240.2|10235.2|10237.7|10232.7|52
1654711200000|2022-06-08 18:00:00|10238.7|10233.7|10240.7|10235.7|10240.9|10235.9|10238.7|10233.7|43
1654711500000|2022-06-08 18:05:00|10240.9|10235.9|10240.9|10235.9|10241.4|10236.4|10239.7|10234.7|78
1654711800000|2022-06-08 18:10:00|10241.2|10236.2|10239.7|10234.7|10241.2|10236.2|10238.2|10233.2|22
1654712100000|2022-06-08 18:15:00|10239.4|10234.4|10240.7|10235.7|10241.2|10236.2|10238.7|10233.7|37
1654712400000|2022-06-08 18:20:00|10240.4|10235.4|10240.7|10235.7|10241.2|10236.2|10239.7|10234.7|31
1654712700000|2022-06-08 18:25:00|10240.2|10235.2|10241.7|10236.7|10243|10238|10240.2|10235.2|418
1654713000000|2022-06-08 18:30:00|10241.9|10236.9|10243.2|10238.2|10243.7|10238.7|10241.2|10236.2|100
1654713300000|2022-06-08 18:35:00|10242.9|10237.9|10244.9|10239.9|10245.4|10240.4|10242.9|10237.9|1233
1654713600000|2022-06-08 18:40:00|10244.7|10239.7|10243.7|10238.7|10244.7|10239.7|10243.7|10238.7|56
1654713900000|2022-06-08 18:45:00|10243.4|10238.4|10242.9|10237.9|10243.4|10238.4|10242.4|10237.4|620
1654714200000|2022-06-08 18:50:00|10243.2|10238.2|10242.7|10237.7|10244.2|10239.2|10241.9|10236.9|31
1654714500000|2022-06-08 18:55:00|10242.9|10237.9|10243.6|10238.6|10244.4|10239.4|10241.7|10236.7|6282
1654714800000|2022-06-08 19:00:00|10243.4|10238.4|10242.7|10237.7|10244.4|10239.4|10242.6|10237.6|109
1654715100000|2022-06-08 19:05:00|10242.9|10237.9|10244.2|10239.2|10244.7|10239.7|10242.6|10237.6|71
1654715400000|2022-06-08 19:10:00|10244.4|10239.4|10242.9|10237.9|10244.7|10239.7|10242.2|10237.2|9
1654715700000|2022-06-08 19:15:00|10242.6|10237.6|10244.2|10239.2|10244.9|10239.9|10242.6|10237.6|107
1654716000000|2022-06-08 19:20:00|10244.4|10239.4|10243.4|10238.4|10244.4|10239.4|10241.9|10236.9|219
1654716300000|2022-06-08 19:25:00|10243.2|10238.2|10241.9|10236.9|10243.2|10238.2|10241.7|10236.7|7
1654716600000|2022-06-08 19:30:00|10241.7|10236.7|10241.4|10236.4|10242.9|10237.9|10241.1|10236.1|16
1654716900000|2022-06-08 19:35:00|10241.2|10236.2|10242.9|10237.9|10242.9|10237.9|10241.2|10236.2|27
1654717200000|2022-06-08 19:40:00|10243|10238|10242.4|10237.4|10243|10238|10242.2|10237.2|4
1654717500000|2022-06-08 19:45:00|10242.2|10237.2|10244.9|10239.9|10244.9|10239.9|10242.2|10237.2|43
1654717800000|2022-06-08 19:50:00|10244.7|10239.7|10244.7|10239.7|10245.4|10240.4|10243.5|10238.5|28
1654718100000|2022-06-08 19:55:00|10244.4|10239.4|10244.4|10239.4|10245|10240|10243.4|10238.4|72
1654718400000|2022-06-08 20:00:00|10243.9|10238.9|10244.5|10239.5|10244.5|10239.5|10242.5|10237.5|40
1654718700000|2022-06-08 20:05:00|10244.4|10239.4|10244.2|10239.2|10244.7|10239.7|10244|10239|0
1654719000000|2022-06-08 20:10:00|10244.4|10239.4|10245.4|10240.4|10245.5|10240.5|10244.2|10239.2|23
1654719300000|2022-06-08 20:15:00|10245.2|10240.2|10245.4|10240.4|10245.5|10240.5|10243.9|10238.9|43
1654719600000|2022-06-08 20:20:00|10244.9|10239.9|10244.4|10239.4|10245.4|10240.4|10244.4|10239.4|3
1654719900000|2022-06-08 20:25:00|10244.2|10239.2|10245.4|10240.4|10245.4|10240.4|10244.2|10239.2|2
1654720200000|2022-06-08 20:30:00|10245.7|10240.7|10245.2|10240.2|10245.7|10240.7|10245.2|10240.2|23
1654720500000|2022-06-08 20:35:00|10245.4|10240.4|10244.2|10239.2|10246|10241|10244|10239|12
1654720800000|2022-06-08 20:40:00|10244.7|10239.7|10245.7|10240.7|10245.7|10240.7|10244|10239|0
1654721100000|2022-06-08 20:45:00|10245.2|10240.2|10245.2|10240.2|10245.7|10240.7|10244.9|10239.9|11
1654721400000|2022-06-08 20:50:00|10244.9|10239.9|10243.9|10238.9|10245.4|10240.4|10243.9|10238.9|7
1654721700000|2022-06-08 20:55:00|10243.2|10238.2|10242.8|10233.8|10243.5|10238.5|10240.7|10233.8|21
1654732800000|2022-06-09 00:00:00|10245.1|10240.1|10247.2|10242.2|10249.2|10244.2|10245.1|10240.1|51
1654733100000|2022-06-09 00:05:00|10247.4|10242.4|10243.9|10238.9|10249.2|10244.2|10243.9|10238.9|6
1654733400000|2022-06-09 00:10:00|10244.2|10239.2|10246.2|10241.2|10246.4|10241.4|10242.9|10237.9|3
1654733700000|2022-06-09 00:15:00|10245.9|10240.9|10246.2|10241.2|10248.4|10243.4|10245.7|10240.7|3
1654734000000|2022-06-09 00:20:00|10246.4|10241.4|10245.4|10240.4|10247.2|10242.2|10244.9|10239.9|1
1654734300000|2022-06-09 00:25:00|10245.2|10240.2|10246.2|10241.2|10246.4|10241.4|10244.4|10239.4|5
1654734600000|2022-06-09 00:30:00|10246.4|10241.4|10246.4|10241.4|10247.9|10242.9|10245.4|10240.4|29
1654734900000|2022-06-09 00:35:00|10246.2|10241.2|10248.9|10243.9|10248.9|10243.9|10246.2|10241.2|6
1654735200000|2022-06-09 00:40:00|10248.6|10243.6|10251.4|10246.4|10251.9|10246.9|10248.6|10243.6|23
1654735500000|2022-06-09 00:45:00|10251.2|10246.2|10249.4|10244.4|10251.9|10246.9|10248.9|10243.9|10
1654735800000|2022-06-09 00:50:00|10249.6|10244.6|10249.9|10244.9|10251.9|10246.9|10248.2|10243.2|7
1654736100000|2022-06-09 00:55:00|10249.7|10244.7|10248.6|10243.6|10252.4|10247.4|10248.4|10243.4|38
1654736400000|2022-06-09 01:00:00|10248.4|10243.4|10247.2|10242.2|10249.2|10244.2|10246.4|10241.4|50
1654736700000|2022-06-09 01:05:00|10247.4|10242.4|10249.1|10244.1|10249.4|10244.4|10246.9|10241.9|1
1654737000000|2022-06-09 01:10:00|10248.9|10243.9|10249.9|10244.9|10250.9|10245.9|10247.6|10242.6|2
1654737300000|2022-06-09 01:15:00|10250.1|10245.1|10249.6|10244.6|10250.6|10245.6|10248.6|10243.6|22
1654737600000|2022-06-09 01:20:00|10249.4|10244.4|10246.9|10241.9|10249.4|10244.4|10246.9|10241.9|21
1654737900000|2022-06-09 01:25:00|10246.6|10241.6|10248.6|10243.6|10249.2|10244.2|10246.1|10241.1|13
1654738200000|2022-06-09 01:30:00|10248.4|10243.4|10246.4|10241.4|10248.4|10243.4|10245.9|10240.9|17
1654738500000|2022-06-09 01:35:00|10246.2|10241.2|10249.9|10244.9|10250.2|10245.2|10245.9|10240.9|59
1654738800000|2022-06-09 01:40:00|10250.4|10245.4|10248.9|10243.9|10250.7|10245.7|10247.7|10242.7|42
1654739100000|2022-06-09 01:45:00|10249.1|10244.1|10251.1|10246.1|10251.9|10246.9|10248.4|10243.4|6
1654739400000|2022-06-09 01:50:00|10250.6|10245.6|10250.6|10245.6|10252.1|10247.1|10249.9|10244.9|1
1654739700000|2022-06-09 01:55:00|10250.4|10245.4|10251.4|10246.4|10252.1|10247.1|10249.1|10244.1|4
1654740000000|2022-06-09 02:00:00|10251.6|10246.6|10249.6|10244.6|10251.9|10246.9|10249.4|10244.4|13
1654740300000|2022-06-09 02:05:00|10249.4|10244.4|10251.4|10246.4|10252.4|10247.4|10249.4|10244.4|7
1654740600000|2022-06-09 02:10:00|10251.1|10246.1|10250.4|10245.4|10252.4|10247.4|10249.9|10244.9|4
1654740900000|2022-06-09 02:15:00|10250.2|10245.2|10250.9|10245.9|10252.1|10247.1|10249.7|10244.7|10
1654741200000|2022-06-09 02:20:00|10250.7|10245.7|10250.2|10245.2|10252.2|10247.2|10249.9|10244.9|12
1654741500000|2022-06-09 02:25:00|10249.9|10244.9|10249.7|10244.7|10250.9|10245.9|10249.7|10244.7|10
1654741800000|2022-06-09 02:30:00|10249.9|10244.9|10247.4|10242.4|10249.9|10244.9|10247.4|10242.4|57
1654742100000|2022-06-09 02:35:00|10247.1|10242.1|10246.9|10241.9|10247.4|10242.4|10245.9|10240.9|2
1654742400000|2022-06-09 02:40:00|10247.1|10242.1|10246.4|10241.4|10247.4|10242.4|10245.6|10240.6|3
1654742700000|2022-06-09 02:45:00|10246.1|10241.1|10243.9|10238.9|10246.1|10241.1|10243.4|10238.4|10
1654743000000|2022-06-09 02:50:00|10244.4|10239.4|10244.1|10239.1|10245.4|10240.4|10243.9|10238.9|2
1654743300000|2022-06-09 02:55:00|10243.9|10238.9|10242.4|10237.4|10244.9|10239.9|10241.9|10236.9|14
1654743600000|2022-06-09 03:00:00|10242.9|10237.9|10240.2|10235.2|10243.9|10238.9|10239.4|10234.4|25
1654743900000|2022-06-09 03:05:00|10240.4|10235.4|10242.4|10237.4|10242.7|10237.7|10240.4|10235.4|7
1654744200000|2022-06-09 03:10:00|10242.9|10237.9|10242.7|10237.7|10242.9|10237.9|10241.4|10236.4|8
1654744500000|2022-06-09 03:15:00|10242.4|10237.4|10241.9|10236.9|10243.4|10238.4|10241.4|10236.4|7
1654744800000|2022-06-09 03:20:00|10241.7|10236.7|10242.4|10237.4|10242.9|10237.9|10241.4|10236.4|0
1654745100000|2022-06-09 03:25:00|10242.7|10237.7|10241.4|10236.4|10242.9|10237.9|10241.4|10236.4|7
1654745400000|2022-06-09 03:30:00|10241.9|10236.9|10239.9|10234.9|10242.9|10237.9|10239.9|10234.9|6
1654745700000|2022-06-09 03:35:00|10240.2|10235.2|10237.7|10232.7|10240.2|10235.2|10236.4|10231.4|59
1654746000000|2022-06-09 03:40:00|10237.4|10232.4|10235.7|10230.7|10238.4|10233.4|10235.4|10230.4|44
1654746300000|2022-06-09 03:45:00|10235.6|10230.6|10230.4|10225.4|10235.7|10230.7|10230.2|10225.2|22
1654746600000|2022-06-09 03:50:00|10230.2|10225.2|10231.9|10226.9|10231.9|10226.9|10228.4|10223.4|13
1654746900000|2022-06-09 03:55:00|10232.2|10227.2|10232.2|10227.2|10232.9|10227.9|10230.9|10225.9|10
1654747200000|2022-06-09 04:00:00|10232.4|10227.4|10233.9|10228.9|10233.9|10228.9|10231.9|10226.9|2
1654747500000|2022-06-09 04:05:00|10233.6|10228.6|10235.9|10230.9|10236.1|10231.1|10232.9|10227.9|2
1654747800000|2022-06-09 04:10:00|10236.1|10231.1|10233.9|10228.9|10236.1|10231.1|10233.1|10228.1|4
1654748100000|2022-06-09 04:15:00|10233.6|10228.6|10234.9|10229.9|10235.1|10230.1|10232.9|10227.9|6
1654748400000|2022-06-09 04:20:00|10234.6|10229.6|10235.1|10230.1|10235.4|10230.4|10233.4|10228.4|0
1654748700000|2022-06-09 04:25:00|10235.4|10230.4|10236.1|10231.1|10236.9|10231.9|10234.4|10229.4|2
1654749000000|2022-06-09 04:30:00|10235.9|10230.9|10233.7|10228.7|10235.9|10230.9|10232.6|10227.6|16
1654749300000|2022-06-09 04:35:00|10233.4|10228.4|10235.9|10230.9|10235.9|10230.9|10233.4|10228.4|7
1654749600000|2022-06-09 04:40:00|10235.6|10230.6|10237.9|10232.9|10237.9|10232.9|10235.6|10230.6|1
1654749900000|2022-06-09 04:45:00|10237.4|10232.4|10238.1|10233.1|10238.1|10233.1|10236.9|10231.9|1
1654750200000|2022-06-09 04:50:00|10237.9|10232.9|10237.6|10232.6|10238.1|10233.1|10236.9|10231.9|3
1654750500000|2022-06-09 04:55:00|10237.4|10232.4|10238.9|10233.9|10239.4|10234.4|10237.4|10232.4|25
1654750800000|2022-06-09 05:00:00|10238.6|10233.6|10238.9|10233.9|10240.1|10235.1|10237.4|10232.4|11
1654751100000|2022-06-09 05:05:00|10238.4|10233.4|10238.1|10233.1|10238.4|10233.4|10236.4|10231.4|0
1654751400000|2022-06-09 05:10:00|10237.9|10232.9|10238.9|10233.9|10239.9|10234.9|10237.1|10232.1|1
1654751700000|2022-06-09 05:15:00|10239.1|10234.1|10237.4|10232.4|10239.4|10234.4|10237.4|10232.4|4
1654752000000|2022-06-09 05:20:00|10237.6|10232.6|10238.9|10233.9|10238.9|10233.9|10236.9|10231.9|4
1654752300000|2022-06-09 05:25:00|10238.6|10233.6|10238.9|10233.9|10238.9|10233.9|10237.9|10232.9|21
1654752600000|2022-06-09 05:30:00|10239.1|10234.1|10235.4|10230.4|10239.1|10234.1|10235.4|10230.4|3
1654752900000|2022-06-09 05:35:00|10235.6|10230.6|10236.4|10231.4|10236.4|10231.4|10232.6|10227.6|7
1654753200000|2022-06-09 05:40:00|10236.6|10231.6|10237.4|10232.4|10237.9|10232.9|10235.6|10230.6|2
1654753500000|2022-06-09 05:45:00|10237.6|10232.6|10236.9|10231.9|10238.9|10233.9|10235.1|10230.1|14
1654753800000|2022-06-09 05:50:00|10237.1|10232.1|10240.6|10235.6|10241.1|10236.1|10235.4|10230.4|13
1654754100000|2022-06-09 05:55:00|10240.4|10235.4|10241.6|10236.6|10241.9|10236.9|10239.1|10234.1|21
1654754400000|2022-06-09 06:00:00|10241.9|10236.9|10243.6|10238.6|10244.6|10239.6|10239.9|10234.9|12
1654754700000|2022-06-09 06:05:00|10243.9|10238.9|10244.4|10239.4|10246.9|10241.9|10242.4|10237.4|6
1654755000000|2022-06-09 06:10:00|10244.1|10239.1|10245.9|10240.9|10246.9|10241.9|10243.6|10238.6|10
1654755300000|2022-06-09 06:15:00|10246.1|10241.1|10244.8|10239.8|10247.6|10242.6|10242.9|10237.9|12
1654755600000|2022-06-09 06:20:00|10244.4|10239.4|10243.4|10238.4|10244.9|10239.9|10242.9|10237.9|17
1654755900000|2022-06-09 06:25:00|10243.6|10238.6|10248.6|10243.6|10249.4|10244.4|10242.9|10237.9|60
1654756200000|2022-06-09 06:30:00|10248.3|10243.3|10248.3|10243.3|10249.3|10244.3|10246.8|10241.8|9
1654756500000|2022-06-09 06:35:00|10248.1|10243.1|10246.6|10241.6|10248.3|10243.3|10245.1|10240.1|3
1654756800000|2022-06-09 06:40:00|10246.4|10241.4|10248.1|10243.1|10249.6|10244.6|10246.4|10241.4|6
1654757100000|2022-06-09 06:45:00|10248.4|10243.4|10248.6|10243.6|10250.4|10245.4|10247.8|10242.8|18
1654757400000|2022-06-09 06:50:00|10248.3|10243.3|10246.6|10241.6|10248.8|10243.8|10245.3|10240.3|5
1654757700000|2022-06-09 06:55:00|10246.3|10241.3|10246.1|10241.1|10246.3|10241.3|10243.8|10238.8|30
1654758000000|2022-06-09 07:00:00|10246.3|10241.3|10243.3|10238.3|10249.1|10244.1|10242.4|10237.4|36
1654758300000|2022-06-09 07:05:00|10243.4|10238.4|10242.1|10237.1|10244.6|10239.6|10241.6|10236.6|15
1654758600000|2022-06-09 07:10:00|10241.8|10236.8|10244.8|10239.8|10244.8|10239.8|10241.6|10236.6|5
1654758900000|2022-06-09 07:15:00|10245.1|10240.1|10245.8|10240.8|10247.6|10242.6|10243.3|10238.3|11
1654759200000|2022-06-09 07:20:00|10245.6|10240.6|10240.6|10235.6|10245.6|10240.6|10239.6|10234.6|17
1654759500000|2022-06-09 07:25:00|10240.8|10235.8|10244.6|10239.6|10245.3|10240.3|10240.6|10235.6|11
1654759800000|2022-06-09 07:30:00|10244.3|10239.3|10245.1|10240.1|10247.3|10242.3|10244.3|10239.3|6
1654760100000|2022-06-09 07:35:00|10245.3|10240.3|10244.3|10239.3|10247.6|10242.6|10243.8|10238.8|13
1654760400000|2022-06-09 07:40:00|10244.1|10239.1|10244.6|10239.6|10246.3|10241.3|10242.8|10237.8|1
1654760700000|2022-06-09 07:45:00|10244.3|10239.3|10244.1|10239.1|10245.8|10240.8|10242.8|10237.8|13
1654761000000|2022-06-09 07:50:00|10244.3|10239.3|10247.6|10242.6|10247.6|10242.6|10241.9|10236.9|14
1654761300000|2022-06-09 07:55:00|10247.4|10242.4|10250.8|10245.8|10251.1|10246.1|10246.1|10241.1|135
1654761600000|2022-06-09 08:00:00|10250.6|10245.6|10250.6|10245.6|10255.9|10250.9|10249.8|10244.8|47
1654761900000|2022-06-09 08:05:00|10250.3|10245.3|10252.6|10247.6|10252.6|10247.6|10249.3|10244.3|8
1654762200000|2022-06-09 08:10:00|10252.8|10247.8|10252.3|10247.3|10253.8|10248.8|10251.8|10246.8|31
1654762500000|2022-06-09 08:15:00|10252.1|10247.1|10251.8|10246.8|10254.8|10249.8|10251.8|10246.8|5
1654762800000|2022-06-09 08:20:00|10252.1|10247.1|10254.3|10249.3|10254.3|10249.3|10251.8|10246.8|11
1654763100000|2022-06-09 08:25:00|10254.1|10249.1|10252.8|10247.8|10254.8|10249.8|10251.8|10246.8|28
1654763400000|2022-06-09 08:30:00|10253.1|10248.1|10249.6|10244.6|10253.3|10248.3|10249.6|10244.6|2
1654763700000|2022-06-09 08:35:00|10249.3|10244.3|10245.6|10240.6|10249.3|10244.3|10244.8|10239.8|23
1654764000000|2022-06-09 08:40:00|10245.3|10240.3|10247.1|10242.1|10248.1|10243.1|10244.6|10239.6|18
1654764300000|2022-06-09 08:45:00|10246.8|10241.8|10240.8|10235.8|10246.8|10241.8|10240.8|10235.8|14
1654764600000|2022-06-09 08:50:00|10240.6|10235.6|10240.8|10235.8|10241.1|10236.1|10238.3|10233.3|23
1654764900000|2022-06-09 08:55:00|10240.3|10235.3|10240.3|10235.3|10241.6|10236.6|10239.3|10234.3|127
1654765200000|2022-06-09 09:00:00|10239.8|10234.8|10242.6|10237.6|10242.6|10237.6|10239.8|10234.8|58
1654765500000|2022-06-09 09:05:00|10242.3|10237.3|10239.1|10234.1|10242.3|10237.3|10237.3|10232.3|34
1654765800000|2022-06-09 09:10:00|10239.3|10234.3|10240.8|10235.8|10240.8|10235.8|10238.6|10233.6|22
1654766100000|2022-06-09 09:15:00|10240.6|10235.6|10240.1|10235.1|10240.9|10235.9|10239.1|10234.1|65
1654766400000|2022-06-09 09:20:00|10239.8|10234.8|10240.4|10235.4|10241.9|10236.9|10239.8|10234.8|20
1654766700000|2022-06-09 09:25:00|10240.3|10235.3|10239.8|10234.8|10241.8|10236.8|10239.3|10234.3|13
1654767000000|2022-06-09 09:30:00|10239.4|10234.4|10238.8|10233.8|10240.3|10235.3|10238.8|10233.8|12
1654767300000|2022-06-09 09:35:00|10238.6|10233.6|10238.1|10233.1|10239.3|10234.3|10237.8|10232.8|96
1654767600000|2022-06-09 09:40:00|10238.3|10233.3|10238.3|10233.3|10239.1|10234.1|10237.3|10232.3|72
1654767900000|2022-06-09 09:45:00|10237.8|10232.8|10236.3|10231.3|10239.6|10234.6|10236.3|10231.3|26
1654768200000|2022-06-09 09:50:00|10236.6|10231.6|10239.1|10234.1|10239.1|10234.1|10235.8|10230.8|67
1654768500000|2022-06-09 09:55:00|10239.3|10234.3|10237.3|10232.3|10239.8|10234.8|10237.3|10232.3|75
1654768800000|2022-06-09 10:00:00|10237.6|10232.6|10237.6|10232.6|10239.3|10234.3|10237.3|10232.3|23
1654769100000|2022-06-09 10:05:00|10237.3|10232.3|10234.8|10229.8|10238.1|10233.1|10233.6|10228.6|117
1654769400000|2022-06-09 10:10:00|10235.1|10230.1|10234.3|10229.3|10235.8|10230.8|10232.8|10227.8|209
1654769700000|2022-06-09 10:15:00|10234|10229|10234.6|10229.6|10234.8|10229.8|10232.8|10227.8|103
1654770000000|2022-06-09 10:20:00|10234.8|10229.8|10231.8|10226.8|10234.8|10229.8|10228.6|10223.6|108
1654770300000|2022-06-09 10:25:00|10231.3|10226.3|10229.3|10224.3|10232.1|10227.1|10229.1|10224.1|58
1654770600000|2022-06-09 10:30:00|10229.6|10224.6|10232.8|10227.8|10234.6|10229.6|10229.3|10224.3|141
1654770900000|2022-06-09 10:35:00|10232.3|10227.3|10231.8|10226.8|10232.8|10227.8|10229.8|10224.8|48
1654771200000|2022-06-09 10:40:00|10231.6|10226.6|10228.8|10223.8|10231.8|10226.8|10228.3|10223.3|37
1654771500000|2022-06-09 10:45:00|10228.6|10223.6|10230.3|10225.3|10230.3|10225.3|10227.3|10222.3|37
1654771800000|2022-06-09 10:50:00|10230.6|10225.6|10231.8|10226.8|10233.8|10228.8|10230.6|10225.6|9
1654772100000|2022-06-09 10:55:00|10232.3|10227.3|10232.3|10227.3|10234.8|10229.8|10230.8|10225.8|16
1654772400000|2022-06-09 11:00:00|10232.8|10227.8|10236.1|10231.1|10236.8|10231.8|10232.8|10227.8|13
1654772700000|2022-06-09 11:05:00|10235.8|10230.8|10234.8|10229.8|10237.8|10232.8|10234.1|10229.1|5
1654773000000|2022-06-09 11:10:00|10235.1|10230.1|10233.1|10228.1|10235.8|10230.8|10232.1|10227.1|143
1654773300000|2022-06-09 11:15:00|10233.3|10228.3|10234.3|10229.3|10234.8|10229.8|10232.3|10227.3|58
1654773600000|2022-06-09 11:20:00|10234.6|10229.6|10231.3|10226.3|10234.8|10229.8|10228.8|10223.8|817
1654773900000|2022-06-09 11:25:00|10231.1|10226.1|10231.1|10226.1|10232.8|10227.8|10229.1|10224.1|28
1654774200000|2022-06-09 11:30:00|10231.3|10226.3|10233.1|10228.1|10233.3|10228.3|10230.1|10225.1|8
1654774500000|2022-06-09 11:35:00|10233.3|10228.3|10231.1|10226.1|10233.3|10228.3|10229.8|10224.8|4
1654774800000|2022-06-09 11:40:00|10230.8|10225.8|10218|10213|10230.8|10225.8|10216.3|10211.3|277
1654775100000|2022-06-09 11:45:00|10219.2|10214.2|10241.6|10236.6|10254.3|10249.3|10217.8|10210.8|633
1654775400000|2022-06-09 11:50:00|10242.1|10237.1|10225.3|10220.3|10242.1|10237.1|10222.8|10217.8|329
1654775700000|2022-06-09 11:55:00|10226.1|10221.1|10230.6|10225.6|10233.1|10228.1|10220.8|10215.8|90
1654776000000|2022-06-09 12:00:00|10230.5|10225.5|10227.8|10222.8|10234.3|10229.3|10224.6|10219.6|404
1654776300000|2022-06-09 12:05:00|10228.1|10223.1|10226.8|10221.8|10230.5|10225.5|10224.5|10219.5|51
1654776600000|2022-06-09 12:10:00|10227.1|10222.1|10225.1|10220.1|10231.3|10226.3|10219.3|10214.3|536
1654776900000|2022-06-09 12:15:00|10224.8|10219.8|10227.6|10222.6|10229.8|10224.8|10222.6|10217.6|54
1654777200000|2022-06-09 12:20:00|10228.1|10223.1|10221.8|10216.8|10230.8|10225.8|10221.6|10216.6|142
1654777500000|2022-06-09 12:25:00|10221.3|10216.3|10212.3|10207.3|10221.3|10216.3|10206.8|10201.8|327
1654777800000|2022-06-09 12:30:00|10211.6|10206.6|10214.3|10209.3|10216.8|10211.8|10207.3|10202.3|181
1654778100000|2022-06-09 12:35:00|10214.6|10209.6|10205.5|10200.5|10215.8|10210.8|10204.5|10199.5|44
1654778400000|2022-06-09 12:40:00|10205.3|10200.3|10218.1|10213.1|10218.1|10213.1|10203.6|10198.6|92
1654778700000|2022-06-09 12:45:00|10217.6|10212.6|10215.6|10210.6|10219.3|10214.3|10209.8|10204.8|75
1654779000000|2022-06-09 12:50:00|10215.8|10210.8|10233.1|10228.1|10236.3|10231.3|10215.3|10210.3|194
1654779300000|2022-06-09 12:55:00|10233.3|10228.3|10229|10224|10236.3|10231.3|10226.1|10221.1|244
1654779600000|2022-06-09 13:00:00|10228.8|10223.8|10231|10226|10231.3|10226.3|10222.3|10217.3|109
1654779900000|2022-06-09 13:05:00|10231.5|10226.5|10240|10235|10241.6|10236.6|10230.3|10225.3|115
1654780200000|2022-06-09 13:10:00|10240.1|10235.1|10248.8|10243.8|10252.1|10247.1|10240.1|10235.1|152
1654780500000|2022-06-09 13:15:00|10248.5|10243.5|10241.3|10236.3|10251.5|10246.5|10240|10235|59
1654780800000|2022-06-09 13:20:00|10241.6|10236.6|10259.3|10254.3|10259.3|10254.3|10239.5|10234.5|203
1654781100000|2022-06-09 13:25:00|10259.6|10254.6|10252.5|10247.5|10262.8|10257.8|10251.3|10246.3|226
1654781400000|2022-06-09 13:30:00|10252.8|10247.8|10248.5|10243.5|10257.8|10252.8|10248.3|10243.3|1365
1654781700000|2022-06-09 13:35:00|10248.8|10243.8|10242.3|10237.3|10252.8|10247.8|10241.6|10236.6|276
1654782000000|2022-06-09 13:40:00|10242.1|10237.1|10256.3|10251.3|10257.5|10252.5|10241.1|10236.1|158
1654782300000|2022-06-09 13:45:00|10256.1|10251.1|10252.3|10247.3|10258|10253|10251.8|10246.8|95
1654782600000|2022-06-09 13:50:00|10252.8|10247.8|10251.3|10246.3|10253.3|10248.3|10246.5|10241.5|37
1654782900000|2022-06-09 13:55:00|10251.8|10246.8|10253.8|10248.8|10257.3|10252.3|10250.3|10245.3|115
1654783200000|2022-06-09 14:00:00|10254.1|10249.1|10262.3|10257.3|10262.6|10257.6|10253.8|10248.8|76
1654783500000|2022-06-09 14:05:00|10262.6|10257.6|10280.3|10275.3|10282.3|10277.3|10261.8|10256.8|402
1654783800000|2022-06-09 14:10:00|10280.6|10275.6|10278.8|10273.8|10282.8|10277.8|10276.3|10271.3|111
1654784100000|2022-06-09 14:15:00|10280.1|10275.1|10286.1|10281.1|10287.3|10282.3|10277.1|10272.1|157
1654784400000|2022-06-09 14:20:00|10286.3|10281.3|10286|10281|10287.3|10282.3|10282.8|10277.8|83
1654784700000|2022-06-09 14:25:00|10285.8|10280.8|10276.3|10271.3|10285.8|10280.8|10274.8|10269.8|92
1654785000000|2022-06-09 14:30:00|10276|10271|10278.3|10273.3|10279.5|10274.5|10274.3|10269.3|282
1654785300000|2022-06-09 14:35:00|10278.8|10273.8|10280.8|10275.8|10281.3|10276.3|10276.8|10271.8|68
1654785600000|2022-06-09 14:40:00|10280.6|10275.6|10280.3|10275.3|10284.8|10279.8|10279.8|10274.8|45
1654785900000|2022-06-09 14:45:00|10280.1|10275.1|10283.3|10278.3|10284.3|10279.3|10279.3|10274.3|54
1654786200000|2022-06-09 14:50:00|10283.5|10278.5|10284.8|10279.8|10285.1|10280.1|10276.1|10271.1|434
1654786500000|2022-06-09 14:55:00|10285.1|10280.1|10289.3|10284.3|10290.8|10285.8|10284.3|10279.3|283
1654786800000|2022-06-09 15:00:00|10289.6|10284.6|10290.8|10285.8|10292.8|10287.8|10283.5|10278.5|60
1654787100000|2022-06-09 15:05:00|10291|10286|10288.8|10283.8|10293.3|10288.3|10288.3|10283.3|954
1654787400000|2022-06-09 15:10:00|10289.3|10284.3|10282.6|10277.6|10289.3|10284.3|10281.3|10276.3|286
1654787700000|2022-06-09 15:15:00|10282.8|10277.8|10287.5|10282.5|10289.3|10284.3|10281.3|10276.3|84
1654788000000|2022-06-09 15:20:00|10287.8|10282.8|10283.5|10278.5|10288|10283|10282.3|10277.3|37
1654788300000|2022-06-09 15:25:00|10283.3|10278.3|10286.3|10281.3|10286.8|10281.8|10282.8|10277.8|78
1654788600000|2022-06-09 15:30:00|10286|10281|10283.3|10278.3|10286|10281|10282.8|10277.8|140
1654788900000|2022-06-09 15:35:00|10283|10278|10280.8|10275.8|10284|10279|10279.3|10274.3|32
1654789200000|2022-06-09 15:40:00|10280.3|10275.3|10280.8|10275.8|10280.8|10275.8|10276.3|10271.3|73
1654789500000|2022-06-09 15:45:00|10281.3|10276.3|10288.8|10283.8|10288.8|10283.8|10281|10276|265
1654789800000|2022-06-09 15:50:00|10288.5|10283.5|10288.6|10283.6|10291.8|10286.8|10288.3|10283.3|418
1654790100000|2022-06-09 15:55:00|10288.3|10283.3|10286.3|10281.3|10288.8|10283.8|10284.8|10279.8|160
1654790400000|2022-06-09 16:00:00|10286|10281|10286.3|10281.3|10288|10283|10286|10281|330
1654790700000|2022-06-09 16:05:00|10286.8|10281.8|10289.8|10284.8|10289.8|10284.8|10286.5|10281.5|180
1654791000000|2022-06-09 16:10:00|10290.8|10285.8|10293.8|10288.8|10294.3|10289.3|10289.8|10284.8|286
1654791300000|2022-06-09 16:15:00|10293.5|10288.5|10292.5|10287.5|10295.3|10290.3|10292|10287|117
1654791600000|2022-06-09 16:20:00|10292.3|10287.3|10292.5|10287.5|10295.3|10290.3|10291.5|10286.5|240
1654791900000|2022-06-09 16:25:00|10292.8|10287.8|10293|10288|10294|10289|10291.3|10286.3|501
1654792200000|2022-06-09 16:30:00|10293.3|10288.3|10293|10288|10294|10289|10291.8|10286.8|41
1654792500000|2022-06-09 16:35:00|10292.8|10287.8|10292|10287|10293.8|10288.8|10292|10287|66
1654792800000|2022-06-09 16:40:00|10292.3|10287.3|10286.3|10281.3|10292.5|10287.5|10285.8|10280.8|80
1654793100000|2022-06-09 16:45:00|10286|10281|10291|10286|10291.3|10286.3|10284.8|10279.8|70
1654793400000|2022-06-09 16:50:00|10290.8|10285.8|10293|10288|10293.2|10288.2|10290.2|10285.2|23
1654793700000|2022-06-09 16:55:00|10293.3|10288.3|10291|10286|10294.3|10289.3|10290.3|10285.3|89
1654794000000|2022-06-09 17:00:00|10290.8|10285.8|10291.8|10286.8|10292|10287|10289.3|10284.3|66
1654794300000|2022-06-09 17:05:00|10291.3|10286.3|10289.5|10284.5|10291.5|10286.5|10287.8|10282.8|20
1654794600000|2022-06-09 17:10:00|10289.3|10284.3|10294.5|10289.5|10294.5|10289.5|10289.3|10284.3|44
1654794900000|2022-06-09 17:15:00|10294.3|10289.3|10307|10302|10307.3|10302.3|10293.8|10288.8|366
1654795200000|2022-06-09 17:20:00|10307.3|10302.3|10309.3|10304.3|10310.5|10305.5|10306.8|10301.8|226
1654795500000|2022-06-09 17:25:00|10309|10304|10304.8|10299.8|10311.8|10306.8|10304.8|10299.8|141
1654795800000|2022-06-09 17:30:00|10304.5|10299.5|10305.5|10300.5|10307.3|10302.3|10304.5|10299.5|13
1654796100000|2022-06-09 17:35:00|10305.8|10300.8|10303.8|10298.8|10307.5|10302.5|10303.8|10298.8|48
1654796400000|2022-06-09 17:40:00|10303.5|10298.5|10304.3|10299.3|10305.3|10300.3|10303.3|10298.3|26
1654796700000|2022-06-09 17:45:00|10304.5|10299.5|10301.3|10296.3|10304.8|10299.8|10301.3|10296.3|25
1654797000000|2022-06-09 17:50:00|10301|10296|10299.5|10294.5|10301.3|10296.3|10298.8|10293.8|29
1654797300000|2022-06-09 17:55:00|10299.3|10294.3|10299.3|10294.3|10300.3|10295.3|10298.5|10293.5|30
1654797600000|2022-06-09 18:00:00|10299|10294|10298.3|10293.3|10299.5|10294.5|10297.3|10292.3|81
1654797900000|2022-06-09 18:05:00|10297.8|10292.8|10297.8|10292.8|10298.3|10293.3|10296|10291|228
1654798200000|2022-06-09 18:10:00|10297.3|10292.3|10297.3|10292.3|10298.5|10293.5|10296.3|10291.3|53
1654798500000|2022-06-09 18:15:00|10297|10292|10298.5|10293.5|10299.3|10294.3|10297|10292|80
1654798800000|2022-06-09 18:20:00|10298.3|10293.3|10299.2|10294.2|10299.3|10294.3|10297|10292|76
1654799100000|2022-06-09 18:25:00|10299.3|10294.3|10303|10298|10303.3|10298.3|10298.5|10293.5|92
1654799400000|2022-06-09 18:30:00|10303.2|10298.2|10309.7|10304.7|10310.2|10305.2|10303.2|10298.2|100
1654799700000|2022-06-09 18:35:00|10309.5|10304.5|10309.2|10304.2|10310|10305|10307.7|10302.7|1480
1654800000000|2022-06-09 18:40:00|10309.5|10304.5|10309.2|10304.2|10310.3|10305.3|10309|10304|89
1654800300000|2022-06-09 18:45:00|10309.3|10304.3|10304.3|10299.3|10309.7|10304.7|10304.3|10299.3|77
1654800600000|2022-06-09 18:50:00|10304.2|10299.2|10307.5|10302.5|10307.7|10302.7|10304|10299|60
1654800900000|2022-06-09 18:55:00|10307.2|10302.2|10311.7|10306.7|10312.2|10307.2|10307.2|10302.2|5963
1654801200000|2022-06-09 19:00:00|10311.5|10306.5|10314|10309|10314.5|10309.5|10311.5|10306.5|423
1654801500000|2022-06-09 19:05:00|10313.8|10308.8|10316.5|10311.5|10317.3|10312.3|10313.5|10308.5|5
1654801800000|2022-06-09 19:10:00|10316.3|10311.3|10316.8|10311.8|10317.3|10312.3|10314.8|10309.8|90
1654802100000|2022-06-09 19:15:00|10317|10312|10317.3|10312.3|10317.8|10312.8|10316.3|10311.3|1
1654802400000|2022-06-09 19:20:00|10317|10312|10317.3|10312.3|10317.8|10312.8|10316.3|10311.3|19
1654802700000|2022-06-09 19:25:00|10317.5|10312.5|10318.8|10313.8|10319.3|10314.3|10317|10312|23
1654803000000|2022-06-09 19:30:00|10319|10314|10320.3|10315.3|10321.8|10316.8|10318.8|10313.8|9
1654803300000|2022-06-09 19:35:00|10320.5|10315.5|10318.8|10313.8|10321|10316|10318.3|10313.3|20
1654803600000|2022-06-09 19:40:00|10319|10314|10320|10315|10321.3|10316.3|10319|10314|0
1654803900000|2022-06-09 19:45:00|10320.8|10315.8|10320.8|10315.8|10321.3|10316.3|10319.8|10314.8|21
1654804200000|2022-06-09 19:50:00|10321|10316|10319.3|10314.3|10322|10317|10319.3|10314.3|25
1654804500000|2022-06-09 19:55:00|10318.8|10313.8|10322.8|10317.8|10322.8|10317.8|10318.8|10313.8|77
1654804800000|2022-06-09 20:00:00|10323|10318|10323.5|10318.5|10324|10319|10321.5|10316.5|42
1654805100000|2022-06-09 20:05:00|10323.8|10318.8|10323.8|10318.8|10324.8|10319.8|10323.5|10318.5|10
1654805400000|2022-06-09 20:10:00|10323.5|10318.5|10320.8|10315.8|10323.8|10318.8|10320.5|10315.5|48
1654805700000|2022-06-09 20:15:00|10320.5|10315.5|10320.5|10315.5|10321.3|10316.3|10319.5|10314.5|32
1654806000000|2022-06-09 20:20:00|10320.8|10315.8|10320.5|10315.5|10320.8|10315.8|10320.3|10315.3|3
1654806300000|2022-06-09 20:25:00|10320.8|10315.8|10320.2|10315.2|10321.3|10316.3|10320.2|10315.2|1
1654806600000|2022-06-09 20:30:00|10319.7|10314.7|10320.2|10315.2|10320.7|10315.7|10319|10314|11
1654806900000|2022-06-09 20:35:00|10320.5|10315.5|10319.7|10314.7|10320.7|10315.7|10319.7|10314.7|6
1654807200000|2022-06-09 20:40:00|10320|10315|10319.3|10314.3|10320|10315|10318.5|10313.5|43
1654807500000|2022-06-09 20:45:00|10319|10314|10319.5|10314.5|10319.5|10314.5|10317.5|10312.5|2
1654807800000|2022-06-09 20:50:00|10319.8|10314.8|10317.5|10312.5|10319.8|10314.8|10317.3|10312.3|57
1654808100000|2022-06-09 20:55:00|10317.8|10312.8|10320.3|10311.3|10320.5|10313.8|10316.5|10311.3|133
1654819200000|2022-06-10 00:00:00|10317.3|10312.3|10319.3|10314.3|10322.7|10317.7|10317|10312|25
1654819500000|2022-06-10 00:05:00|10319.7|10314.7|10319|10314|10321.5|10316.5|10319|10314|5
1654819800000|2022-06-10 00:10:00|10319.2|10314.2|10320.7|10315.7|10323.2|10318.2|10319.2|10314.2|18
1654820100000|2022-06-10 00:15:00|10321.2|10316.2|10322|10317|10322.7|10317.7|10319.7|10314.7|27
1654820400000|2022-06-10 00:20:00|10321.7|10316.7|10323.2|10318.2|10324.2|10319.2|10320.7|10315.7|15
1654820700000|2022-06-10 00:25:00|10323.5|10318.5|10322.7|10317.7|10324|10319|10321.2|10316.2|22
1654821000000|2022-06-10 00:30:00|10323.2|10318.2|10320.7|10315.7|10323.5|10318.5|10320.2|10315.2|0
1654821300000|2022-06-10 00:35:00|10320.5|10315.5|10317|10312|10320.5|10315.5|10317|10312|35
1654821600000|2022-06-10 00:40:00|10316.7|10311.7|10316|10311|10316.7|10311.7|10315.5|10310.5|8
1654821900000|2022-06-10 00:45:00|10315.7|10310.7|10313.5|10308.5|10316.2|10311.2|10312.7|10307.7|0
1654822200000|2022-06-10 00:50:00|10313.2|10308.2|10316.7|10311.7|10316.7|10311.7|10312.7|10307.7|2
1654822500000|2022-06-10 00:55:00|10316.5|10311.5|10311.5|10306.5|10316.7|10311.7|10311.2|10306.2|0
1654822800000|2022-06-10 01:00:00|10312|10307|10313.2|10308.2|10314.2|10309.2|10311.2|10306.2|2
1654823100000|2022-06-10 01:05:00|10313.7|10308.7|10316.2|10311.2|10316.2|10311.2|10313|10308|13
1654823400000|2022-06-10 01:10:00|10315.7|10310.7|10313.7|10308.7|10315.7|10310.7|10313.2|10308.2|58
1654823700000|2022-06-10 01:15:00|10313.9|10308.9|10313.5|10308.5|10314.9|10309.9|10312.2|10307.2|130
1654824000000|2022-06-10 01:20:00|10313.7|10308.7|10318.7|10313.7|10319.5|10314.5|10313.5|10308.5|9
1654824300000|2022-06-10 01:25:00|10318.5|10313.5|10315.7|10310.7|10319|10314|10315.5|10310.5|0
1654824600000|2022-06-10 01:30:00|10316.2|10311.2|10315.7|10310.7|10317.5|10312.5|10313.7|10308.7|1
1654824900000|2022-06-10 01:35:00|10316.2|10311.2|10315|10310|10316.7|10311.7|10315|10310|0
1654825200000|2022-06-10 01:40:00|10315.2|10310.2|10317.7|10312.7|10319|10314|10315.2|10310.2|0
1654825500000|2022-06-10 01:45:00|10317.5|10312.5|10316.2|10311.2|10318.7|10313.7|10315.7|10310.7|0
1654825800000|2022-06-10 01:50:00|10316|10311|10316.7|10311.7|10318|10313|10315.2|10310.2|5
1654826100000|2022-06-10 01:55:00|10316.5|10311.5|10314|10309|10316.7|10311.7|10314|10309|15
1654826400000|2022-06-10 02:00:00|10314.2|10309.2|10313.2|10308.2|10314.7|10309.7|10313.2|10308.2|3
1654826700000|2022-06-10 02:05:00|10313.4|10308.4|10313.2|10308.2|10313.7|10308.7|10312.5|10307.5|4
1654827000000|2022-06-10 02:10:00|10313.4|10308.4|10313.2|10308.2|10313.5|10308.5|10311.2|10306.2|15
1654827300000|2022-06-10 02:15:00|10313.7|10308.7|10311.5|10306.5|10313.7|10308.7|10311.5|10306.5|16
1654827600000|2022-06-10 02:20:00|10311.7|10306.7|10312.7|10307.7|10313.7|10308.7|10311.2|10306.2|20
1654827900000|2022-06-10 02:25:00|10312.2|10307.2|10308.7|10303.7|10312.2|10307.2|10308.5|10303.5|15
1654828200000|2022-06-10 02:30:00|10309|10304|10310.5|10305.5|10310.5|10305.5|10308.9|10303.9|8
1654828500000|2022-06-10 02:35:00|10310.7|10305.7|10312.7|10307.7|10313.4|10308.4|10310.7|10305.7|28
1654828800000|2022-06-10 02:40:00|10313.2|10308.2|10311.7|10306.7|10314.5|10309.5|10311.7|10306.7|15
1654829100000|2022-06-10 02:45:00|10311.4|10306.4|10310.2|10305.2|10312|10307|10310.2|10305.2|24
1654829400000|2022-06-10 02:50:00|10310.7|10305.7|10312.7|10307.7|10312.7|10307.7|10310.7|10305.7|27
1654829700000|2022-06-10 02:55:00|10312.9|10307.9|10310.2|10305.2|10313.7|10308.7|10309.9|10304.9|30
1654830000000|2022-06-10 03:00:00|10310.7|10305.7|10309.7|10304.7|10310.7|10305.7|10308.7|10303.7|3
1654830300000|2022-06-10 03:05:00|10309.9|10304.9|10309.2|10304.2|10310.9|10305.9|10308.9|10303.9|8
1654830600000|2022-06-10 03:10:00|10309.4|10304.4|10308.2|10303.2|10309.7|10304.7|10308.2|10303.2|35
1654830900000|2022-06-10 03:15:00|10308.7|10303.7|10308.7|10303.7|10308.9|10303.9|10307.7|10302.7|3
1654831200000|2022-06-10 03:20:00|10308.4|10303.4|10307.9|10302.9|10308.7|10303.7|10307.7|10302.7|10
1654831500000|2022-06-10 03:25:00|10307.7|10302.7|10307.4|10302.4|10308.2|10303.2|10307.2|10302.2|11
1654831800000|2022-06-10 03:30:00|10307.7|10302.7|10308.2|10303.2|10309.2|10304.2|10306.7|10301.7|31
1654832100000|2022-06-10 03:35:00|10308.7|10303.7|10306.9|10301.9|10308.7|10303.7|10306.4|10301.4|9
1654832400000|2022-06-10 03:40:00|10307.2|10302.2|10307.7|10302.7|10308.7|10303.7|10306.9|10301.9|6
1654832700000|2022-06-10 03:45:00|10307.4|10302.4|10306.9|10301.9|10307.7|10302.7|10306.7|10301.7|14
1654833000000|2022-06-10 03:50:00|10306.7|10301.7|10307.2|10302.2|10307.7|10302.7|10305.9|10300.9|2
1654833300000|2022-06-10 03:55:00|10307.4|10302.4|10306.2|10301.2|10307.9|10302.9|10306.2|10301.2|691
1654833600000|2022-06-10 04:00:00|10306.4|10301.4|10305.7|10300.7|10306.7|10301.7|10305.7|10300.7|32
1654833900000|2022-06-10 04:05:00|10305.2|10300.2|10306.2|10301.2|10306.7|10301.7|10305.2|10300.2|12
1654834200000|2022-06-10 04:10:00|10305.9|10300.9|10305.7|10300.7|10306.4|10301.4|10305.2|10300.2|5
1654834500000|2022-06-10 04:15:00|10306.2|10301.2|10307.9|10302.9|10308.2|10303.2|10306.2|10301.2|7
1654834800000|2022-06-10 04:20:00|10308.2|10303.2|10306.9|10301.9|10308.2|10303.2|10306.7|10301.7|15
1654835100000|2022-06-10 04:25:00|10306.7|10301.7|10307.7|10302.7|10308.2|10303.2|10306.2|10301.2|6
1654835400000|2022-06-10 04:30:00|10308.2|10303.2|10307.2|10302.2|10308.4|10303.4|10306.7|10301.7|8
1654835700000|2022-06-10 04:35:00|10306.7|10301.7|10308.7|10303.7|10308.9|10303.9|10306.7|10301.7|6
1654836000000|2022-06-10 04:40:00|10308.2|10303.2|10309.4|10304.4|10309.7|10304.7|10308.2|10303.2|43
1654836300000|2022-06-10 04:45:00|10309.2|10304.2|10308.4|10303.4|10309.2|10304.2|10307.7|10302.7|5
1654836600000|2022-06-10 04:50:00|10308.7|10303.7|10310.2|10305.2|10310.9|10305.9|10308.7|10303.7|19
1654836900000|2022-06-10 04:55:00|10309.9|10304.9|10310.2|10305.2|10310.7|10305.7|10309.7|10304.7|20
1654837200000|2022-06-10 05:00:00|10309.7|10304.7|10305.2|10300.2|10310.2|10305.2|10303.2|10298.2|28
1654837500000|2022-06-10 05:05:00|10304.9|10299.9|10301.7|10296.7|10305.9|10300.9|10300.9|10295.9|22
1654837800000|2022-06-10 05:10:00|10302.2|10297.2|10302.2|10297.2|10303.9|10298.9|10300.7|10295.7|5
1654838100000|2022-06-10 05:15:00|10302.4|10297.4|10301.7|10296.7|10302.7|10297.7|10299.4|10294.4|5
1654838400000|2022-06-10 05:20:00|10301.4|10296.4|10301.7|10296.7|10302.4|10297.4|10300.7|10295.7|6
1654838700000|2022-06-10 05:25:00|10301.2|10296.2|10301.4|10296.4|10302.2|10297.2|10300.4|10295.4|8
1654839000000|2022-06-10 05:30:00|10301.7|10296.7|10299.4|10294.4|10301.7|10296.7|10299.4|10294.4|5
1654839300000|2022-06-10 05:35:00|10299.7|10294.7|10299.2|10294.2|10300.7|10295.7|10299.2|10294.2|4
1654839600000|2022-06-10 05:40:00|10299.4|10294.4|10296.7|10291.7|10299.7|10294.7|10296.7|10291.7|17
1654839900000|2022-06-10 05:45:00|10297.2|10292.2|10294.2|10289.2|10297.7|10292.7|10293.9|10288.9|36
1654840200000|2022-06-10 05:50:00|10293.7|10288.7|10298.7|10293.7|10299.2|10294.2|10293.7|10288.7|6
1654840500000|2022-06-10 05:55:00|10298.4|10293.4|10300.7|10295.7|10301.2|10296.2|10298.4|10293.4|6
1654840800000|2022-06-10 06:00:00|10300.9|10295.9|10303.9|10298.9|10304.7|10299.7|10298.9|10293.9|9
1654841100000|2022-06-10 06:05:00|10304.2|10299.2|10305.7|10300.7|10307.2|10302.2|10304.2|10299.2|15
1654841400000|2022-06-10 06:10:00|10306.2|10301.2|10305.2|10300.2|10306.7|10301.7|10303.7|10298.7|6
1654841700000|2022-06-10 06:15:00|10305.4|10300.4|10310.7|10305.7|10310.9|10305.9|10305.4|10300.4|12
1654842000000|2022-06-10 06:20:00|10310.4|10305.4|10310.4|10305.4|10313.2|10308.2|10310.2|10305.2|11
1654842300000|2022-06-10 06:25:00|10310.7|10305.7|10310.7|10305.7|10312.4|10307.4|10309.7|10304.7|12
1654842600000|2022-06-10 06:30:00|10310.4|10305.4|10307.7|10302.7|10312.7|10307.7|10307.2|10302.2|21
1654842900000|2022-06-10 06:35:00|10307.9|10302.9|10306.7|10301.7|10309.9|10304.9|10306.7|10301.7|22
1654843200000|2022-06-10 06:40:00|10307.2|10302.2|10301.9|10296.9|10307.4|10302.4|10301.2|10296.2|15
1654843500000|2022-06-10 06:45:00|10302.2|10297.2|10306.7|10301.7|10306.7|10301.7|10301.7|10296.7|4
1654843800000|2022-06-10 06:50:00|10306.2|10301.2|10305.7|10300.7|10306.4|10301.4|10302.7|10297.7|12
1654844100000|2022-06-10 06:55:00|10306.2|10301.2|10306.7|10301.7|10310.2|10305.2|10305.7|10300.7|31
1654844400000|2022-06-10 07:00:00|10306.9|10301.9|10303.4|10298.4|10308.7|10303.7|10300.7|10295.7|6
1654844700000|2022-06-10 07:05:00|10303.7|10298.7|10307.2|10302.2|10307.2|10302.2|10303.2|10298.2|5
1654845000000|2022-06-10 07:10:00|10307.4|10302.4|10304.2|10299.2|10307.7|10302.7|10303.7|10298.7|12
1654845300000|2022-06-10 07:15:00|10304.4|10299.4|10301.7|10296.7|10304.4|10299.4|10300.7|10295.7|12
1654845600000|2022-06-10 07:20:00|10301.9|10296.9|10301.7|10296.7|10302.9|10297.9|10298.9|10293.9|3
1654845900000|2022-06-10 07:25:00|10301.9|10296.9|10296.2|10291.2|10301.9|10296.9|10295.7|10290.7|16
1654846200000|2022-06-10 07:30:00|10296.7|10291.7|10298.2|10293.2|10303.2|10298.2|10296.7|10291.7|6
1654846500000|2022-06-10 07:35:00|10297.9|10292.9|10298.2|10293.2|10299.7|10294.7|10297.7|10292.7|7
1654846800000|2022-06-10 07:40:00|10297.7|10292.7|10296.7|10291.7|10299.2|10294.2|10295.2|10290.2|2
1654847100000|2022-06-10 07:45:00|10296.4|10291.4|10306.9|10301.9|10307.7|10302.7|10296.4|10291.4|6
1654847400000|2022-06-10 07:50:00|10307.2|10302.2|10308.4|10303.4|10311.2|10306.2|10305.7|10300.7|34
1654847700000|2022-06-10 07:55:00|10308.2|10303.2|10309.7|10304.7|10309.7|10304.7|10306.4|10301.4|14
1654848000000|2022-06-10 08:00:00|10309.4|10304.4|10307.7|10302.7|10309.7|10304.7|10303.4|10298.4|20
1654848300000|2022-06-10 08:05:00|10307.9|10302.9|10306.7|10301.7|10307.9|10302.9|10305.9|10300.9|162
1654848600000|2022-06-10 08:10:00|10306.9|10301.9|10312.2|10307.2|10312.4|10307.4|10306.9|10301.9|10
1654848900000|2022-06-10 08:15:00|10312.7|10307.7|10314.2|10309.2|10315.4|10310.4|10311.4|10306.4|7
1654849200000|2022-06-10 08:20:00|10314.4|10309.4|10314.9|10309.9|10315.4|10310.4|10313.2|10308.2|5
1654849500000|2022-06-10 08:25:00|10315.2|10310.2|10316.7|10311.7|10320.2|10315.2|10314.7|10309.7|4
1654849800000|2022-06-10 08:30:00|10316.4|10311.4|10317.7|10312.7|10317.7|10312.7|10312.2|10307.2|3
1654850100000|2022-06-10 08:35:00|10317.9|10312.9|10318.4|10313.4|10322.4|10317.4|10317.2|10312.2|13
1654850400000|2022-06-10 08:40:00|10318.7|10313.7|10314.9|10309.9|10319.2|10314.2|10314.7|10309.7|13
1654850700000|2022-06-10 08:45:00|10315.2|10310.2|10317.7|10312.7|10317.7|10312.7|10314.9|10309.9|55
1654851000000|2022-06-10 08:50:00|10318.2|10313.2|10318.4|10313.4|10319.9|10314.9|10316.7|10311.7|15
1654851300000|2022-06-10 08:55:00|10318.2|10313.2|10318.4|10313.4|10318.9|10313.9|10316.2|10311.2|19
1654851600000|2022-06-10 09:00:00|10318.7|10313.7|10319.4|10314.4|10319.9|10314.9|10316.4|10311.4|7
1654851900000|2022-06-10 09:05:00|10319.7|10314.7|10320.4|10315.4|10322.4|10317.4|10319.2|10314.2|59
1654852200000|2022-06-10 09:10:00|10320.2|10315.2|10321.2|10316.2|10321.4|10316.4|10318.9|10313.9|9
1654852500000|2022-06-10 09:15:00|10321.4|10316.4|10329.7|10324.7|10332.2|10327.2|10321.4|10316.4|11
1654852800000|2022-06-10 09:20:00|10329.4|10324.4|10330.4|10325.4|10330.9|10325.9|10326.4|10321.4|5
1654853100000|2022-06-10 09:25:00|10330.7|10325.7|10333.7|10328.7|10335.4|10330.4|10329.9|10324.9|29
1654853400000|2022-06-10 09:30:00|10333.4|10328.4|10328.2|10323.2|10333.7|10328.7|10327.7|10322.7|16
1654853700000|2022-06-10 09:35:00|10327.9|10322.9|10327.9|10322.9|10329.2|10324.2|10326.2|10321.2|7
1654854000000|2022-06-10 09:40:00|10328.2|10323.2|10328.4|10323.4|10329.4|10324.4|10325.7|10320.7|3
1654854300000|2022-06-10 09:45:00|10328.7|10323.7|10336.7|10331.7|10337.7|10332.7|10328.7|10323.7|68
1654854600000|2022-06-10 09:50:00|10336.9|10331.9|10333.9|10328.9|10337.7|10332.7|10333.7|10328.7|8
1654854900000|2022-06-10 09:55:00|10334.2|10329.2|10333.7|10328.7|10336.4|10331.4|10330.7|10325.7|7
1654855200000|2022-06-10 10:00:00|10333.4|10328.4|10336.2|10331.2|10336.2|10331.2|10332.4|10327.4|6
1654855500000|2022-06-10 10:05:00|10335.9|10330.9|10329.9|10324.9|10336.2|10331.2|10329.2|10324.2|0
1654855800000|2022-06-10 10:10:00|10329.7|10324.7|10330.2|10325.2|10332.4|10327.4|10328.7|10323.7|1
1654856100000|2022-06-10 10:15:00|10330.4|10325.4|10328.9|10323.9|10332.2|10327.2|10327.4|10322.4|0
1654856400000|2022-06-10 10:20:00|10328.7|10323.7|10331.7|10326.7|10331.9|10326.9|10327.7|10322.7|0
1654856700000|2022-06-10 10:25:00|10331.9|10326.9|10330.2|10325.2|10334.7|10329.7|10329.4|10324.4|0
1654857000000|2022-06-10 10:30:00|10329.9|10324.9|10330.4|10325.4|10333.2|10328.2|10328.4|10323.4|0
1654857300000|2022-06-10 10:35:00|10330.2|10325.2|10329.9|10324.9|10330.4|10325.4|10328.2|10323.2|0
1654857600000|2022-06-10 10:40:00|10329.7|10324.7|10334.4|10329.4|10334.4|10329.4|10329.2|10324.2|4
1654857900000|2022-06-10 10:45:00|10334.7|10329.7|10338.9|10333.9|10339.2|10334.2|10333.7|10328.7|19
1654858200000|2022-06-10 10:50:00|10338.7|10333.7|10340.4|10335.4|10341.2|10336.2|10336.4|10331.4|41
1654858500000|2022-06-10 10:55:00|10340.7|10335.7|10336.2|10331.2|10341.7|10336.7|10336.2|10331.2|4
1654858800000|2022-06-10 11:00:00|10335.9|10330.9|10336.7|10331.7|10338.2|10333.2|10334.9|10329.9|14
1654859100000|2022-06-10 11:05:00|10336.9|10331.9|10337.2|10332.2|10338.2|10333.2|10336.4|10331.4|16
1654859400000|2022-06-10 11:10:00|10336.9|10331.9|10335.4|10330.4|10339.2|10334.2|10334.4|10329.4|40
1654859700000|2022-06-10 11:15:00|10335.7|10330.7|10337.4|10332.4|10338.2|10333.2|10333.9|10328.9|23
1654860000000|2022-06-10 11:20:00|10337.7|10332.7|10340.7|10335.7|10341.2|10336.2|10336.2|10331.2|33
1654860300000|2022-06-10 11:25:00|10340.9|10335.9|10340.7|10335.7|10344.2|10339.2|10339.7|10334.7|101
1654860600000|2022-06-10 11:30:00|10340.9|10335.9|10347.2|10342.2|10347.2|10342.2|10340.9|10335.9|86
1654860900000|2022-06-10 11:35:00|10347.7|10342.7|10347.7|10342.7|10347.7|10342.7|10343.9|10338.9|126
1654861200000|2022-06-10 11:40:00|10347.4|10342.4|10348.2|10343.2|10350.9|10345.9|10347.4|10342.4|39
1654861500000|2022-06-10 11:45:00|10347.9|10342.9|10350.4|10345.4|10351.2|10346.2|10346.9|10341.9|26
1654861800000|2022-06-10 11:50:00|10350.7|10345.7|10353.4|10348.4|10354.7|10349.7|10350.7|10345.7|90
1654862100000|2022-06-10 11:55:00|10353.7|10348.7|10351.7|10346.7|10354.4|10349.4|10350.9|10345.9|16
1654862400000|2022-06-10 12:00:00|10352.2|10347.2|10349.4|10344.4|10354.2|10349.2|10348.9|10343.9|27
1654862700000|2022-06-10 12:05:00|10349.2|10344.2|10347.9|10342.9|10350.9|10345.9|10346.7|10341.7|11
1654863000000|2022-06-10 12:10:00|10347.7|10342.7|10348.4|10343.4|10349.2|10344.2|10347.2|10342.2|2
1654863300000|2022-06-10 12:15:00|10348.2|10343.2|10346.7|10341.7|10349.4|10344.4|10345.9|10340.9|52
1654863600000|2022-06-10 12:20:00|10346.2|10341.2|10345.9|10340.9|10346.9|10341.9|10342.9|10337.9|7
1654863900000|2022-06-10 12:25:00|10345.7|10340.7|10344.1|10335.1|10345.7|10340.7|10342.2|10335.1|44
1654864200000|2022-06-10 12:30:00|10344.4|10335.4|10375.7|10370.7|10381.9|10376.9|10344.4|10335.4|293
1654864500000|2022-06-10 12:35:00|10375.4|10370.4|10362.4|10357.4|10375.7|10370.7|10356.4|10351.4|99
1654864800000|2022-06-10 12:40:00|10362.7|10357.7|10358.7|10353.7|10363.2|10358.2|10347.4|10342.4|181
1654865100000|2022-06-10 12:45:00|10359.2|10354.2|10371.7|10366.7|10372.2|10367.2|10354.4|10349.4|90
1654865400000|2022-06-10 12:50:00|10371.4|10366.4|10377.2|10372.2|10385.2|10380.2|10370.7|10365.7|328
1654865700000|2022-06-10 12:55:00|10379.2|10374.2|10392.2|10387.2|10392.7|10387.7|10379.2|10374.2|115
1654866000000|2022-06-10 13:00:00|10392.1|10387.1|10374.9|10369.9|10392.1|10387.1|10373.1|10368.1|29
1654866300000|2022-06-10 13:05:00|10375.2|10370.2|10378.1|10373.1|10381.6|10376.6|10372.4|10367.4|14
1654866600000|2022-06-10 13:10:00|10378.4|10373.4|10381.6|10376.6|10383.9|10378.9|10375.1|10370.1|36
1654866900000|2022-06-10 13:15:00|10381.9|10376.9|10387.4|10382.4|10388.9|10383.9|10381.7|10376.7|64
1654867200000|2022-06-10 13:20:00|10387.6|10382.6|10388.6|10383.6|10392.6|10387.6|10387.1|10382.1|77
1654867500000|2022-06-10 13:25:00|10388.9|10383.9|10383.9|10378.9|10389.9|10384.9|10383.4|10378.4|71
1654867800000|2022-06-10 13:30:00|10384.1|10379.1|10388.6|10383.6|10393.6|10388.6|10382.4|10377.4|451
1654868100000|2022-06-10 13:35:00|10389.1|10384.1|10392.4|10387.4|10392.4|10387.4|10383.4|10378.4|239
1654868400000|2022-06-10 13:40:00|10392.6|10387.6|10387.9|10382.9|10395.1|10390.1|10387.9|10382.9|354
1654868700000|2022-06-10 13:45:00|10387.6|10382.6|10391.4|10386.4|10395.1|10390.1|10387.6|10382.6|15
1654869000000|2022-06-10 13:50:00|10391.6|10386.6|10396.6|10391.6|10399.6|10394.6|10391.6|10386.6|100
1654869300000|2022-06-10 13:55:00|10396.9|10391.9|10395.1|10390.1|10398.6|10393.6|10392.6|10387.6|18
1654869600000|2022-06-10 14:00:00|10395.6|10390.6|10406.4|10401.4|10407.7|10402.7|10394.4|10389.4|33
1654869900000|2022-06-10 14:05:00|10406.7|10401.7|10408.2|10403.2|10408.2|10403.2|10402.7|10397.7|138
1654870200000|2022-06-10 14:10:00|10408.6|10403.6|10403.1|10398.1|10410.2|10405.2|10401.4|10396.4|124
1654870500000|2022-06-10 14:15:00|10402.9|10397.9|10407.1|10402.1|10408.6|10403.6|10398.1|10393.1|579
1654870800000|2022-06-10 14:20:00|10406.6|10401.6|10410.1|10405.1|10410.6|10405.6|10402.4|10397.4|15
1654871100000|2022-06-10 14:25:00|10410.4|10405.4|10411.1|10406.1|10412.1|10407.1|10407.9|10402.9|106
1654871400000|2022-06-10 14:30:00|10411.4|10406.4|10404.9|10399.9|10412.4|10407.4|10402.4|10397.4|39
1654871700000|2022-06-10 14:35:00|10405.1|10400.1|10406.6|10401.6|10407.1|10402.1|10403.6|10398.6|20
1654872000000|2022-06-10 14:40:00|10406.4|10401.4|10407.4|10402.4|10409.9|10404.9|10405.6|10400.6|14
1654872300000|2022-06-10 14:45:00|10407.1|10402.1|10403.1|10398.1|10407.9|10402.9|10402.9|10397.9|81
1654872600000|2022-06-10 14:50:00|10402.6|10397.6|10394.4|10389.4|10402.6|10397.6|10392.9|10387.9|24
1654872900000|2022-06-10 14:55:00|10393.9|10388.9|10396.9|10391.9|10398.6|10393.6|10392.6|10387.6|521
1654873200000|2022-06-10 15:00:00|10397.1|10392.1|10399.1|10394.1|10399.4|10394.4|10393.9|10388.9|222
1654873500000|2022-06-10 15:05:00|10399.6|10394.6|10397.6|10392.6|10402.1|10397.1|10395.1|10390.1|89
1654873800000|2022-06-10 15:10:00|10398.1|10393.1|10398.6|10393.6|10403.1|10398.1|10396.4|10391.4|153
1654874100000|2022-06-10 15:15:00|10398.4|10393.4|10398.1|10393.1|10400.4|10395.4|10396.1|10391.1|361
1654874400000|2022-06-10 15:20:00|10397.9|10392.9|10402.6|10397.6|10402.6|10397.6|10395.6|10390.6|100
1654874700000|2022-06-10 15:25:00|10402.4|10397.4|10404.6|10399.6|10405.1|10400.1|10400.1|10395.1|103
1654875000000|2022-06-10 15:30:00|10404.9|10399.9|10405.6|10400.6|10406.6|10401.6|10402.4|10397.4|15
1654875300000|2022-06-10 15:35:00|10405.4|10400.4|10410.4|10405.4|10411.1|10406.1|10405.4|10400.4|12
1654875600000|2022-06-10 15:40:00|10410.1|10405.1|10405.1|10400.1|10410.9|10405.9|10404.6|10399.6|7
1654875900000|2022-06-10 15:45:00|10405.4|10400.4|10407.6|10402.6|10407.9|10402.9|10404.1|10399.1|1
1654876200000|2022-06-10 15:50:00|10407.9|10402.9|10404.9|10399.9|10408.1|10403.1|10403.6|10398.6|1
1654876500000|2022-06-10 15:55:00|10404.6|10399.6|10402.9|10397.9|10405.4|10400.4|10402.1|10397.1|2
1654876800000|2022-06-10 16:00:00|10403.1|10398.1|10403.9|10398.9|10405.1|10400.1|10402.1|10397.1|16
1654877100000|2022-06-10 16:05:00|10403.6|10398.6|10402.6|10397.6|10404.4|10399.4|10399.4|10394.4|5
1654877400000|2022-06-10 16:10:00|10403.4|10398.4|10408.1|10403.1|10408.4|10403.4|10403.4|10398.4|15
1654877700000|2022-06-10 16:15:00|10408.6|10403.6|10408.1|10403.1|10410.6|10405.6|10407.6|10402.6|54
1654878000000|2022-06-10 16:20:00|10408.6|10403.6|10409.4|10404.4|10410.1|10405.1|10407.1|10402.1|7
1654878300000|2022-06-10 16:25:00|10409.6|10404.6|10407.4|10402.4|10411.6|10406.6|10407.1|10402.1|1
1654878600000|2022-06-10 16:30:00|10407.6|10402.6|10407.6|10402.6|10410.6|10405.6|10406.9|10401.9|3
1654878900000|2022-06-10 16:35:00|10408.1|10403.1|10407.4|10402.4|10409.9|10404.9|10407.1|10402.1|3
1654879200000|2022-06-10 16:40:00|10407.1|10402.1|10405.9|10400.9|10407.6|10402.6|10404.1|10399.1|11
1654879500000|2022-06-10 16:45:00|10406.1|10401.1|10402.1|10397.1|10406.1|10401.1|10402.1|10397.1|2
1654879800000|2022-06-10 16:50:00|10402.6|10397.6|10405.9|10400.9|10407.1|10402.1|10402.6|10397.6|2
1654880100000|2022-06-10 16:55:00|10406.1|10401.1|10407.9|10402.9|10409.6|10404.6|10406.1|10401.1|5
1654880400000|2022-06-10 17:00:00|10408.1|10403.1|10406.4|10401.4|10408.6|10403.6|10406.4|10401.4|2
1654880700000|2022-06-10 17:05:00|10406.6|10401.6|10408.6|10403.6|10410.1|10405.1|10405.4|10400.4|5
1654881000000|2022-06-10 17:10:00|10409.1|10404.1|10408.6|10403.6|10409.1|10404.1|10407.6|10402.6|1
1654881300000|2022-06-10 17:15:00|10409.1|10404.1|10406.1|10401.1|10409.8|10404.8|10405.1|10400.1|39
1654881600000|2022-06-10 17:20:00|10406.3|10401.3|10404.6|10399.6|10406.3|10401.3|10403.3|10398.3|27
1654881900000|2022-06-10 17:25:00|10405.1|10400.1|10401.3|10396.3|10406.1|10401.1|10401.3|10396.3|2
1654882200000|2022-06-10 17:30:00|10401.6|10396.6|10404.6|10399.6|10406.6|10401.6|10401.3|10396.3|23
1654882500000|2022-06-10 17:35:00|10404.1|10399.1|10403.6|10398.6|10404.8|10399.8|10401.6|10396.6|66
1654882800000|2022-06-10 17:40:00|10403.3|10398.3|10400.6|10395.6|10403.8|10398.8|10400.1|10395.1|2
1654883100000|2022-06-10 17:45:00|10401.1|10396.1|10397.8|10392.8|10401.6|10396.6|10397.1|10392.1|8
1654883400000|2022-06-10 17:50:00|10397.6|10392.6|10404.6|10399.6|10404.6|10399.6|10397.6|10392.6|5
1654883700000|2022-06-10 17:55:00|10404.8|10399.8|10407.6|10402.6|10407.6|10402.6|10404.6|10399.6|10
1654884000000|2022-06-10 18:00:00|10407.1|10402.1|10410.1|10405.1|10410.1|10405.1|10407.1|10402.1|104
1654884300000|2022-06-10 18:05:00|10410.6|10405.6|10408.1|10403.1|10410.6|10405.6|10406.1|10401.1|5
1654884600000|2022-06-10 18:10:00|10407.6|10402.6|10408.6|10403.6|10409.4|10404.4|10407.6|10402.6|20
1654884900000|2022-06-10 18:15:00|10408.9|10403.9|10405.4|10400.4|10409.9|10404.9|10405.1|10400.1|4
1654885200000|2022-06-10 18:20:00|10405.1|10400.1|10405.6|10400.6|10406.1|10401.1|10403.1|10398.1|9
1654885500000|2022-06-10 18:25:00|10405.4|10400.4|10406.9|10401.9|10408.1|10403.1|10405.4|10400.4|2
1654885800000|2022-06-10 18:30:00|10407.1|10402.1|10405.9|10400.9|10407.1|10402.1|10405.1|10400.1|2
1654886100000|2022-06-10 18:35:00|10406.1|10401.1|10405.6|10400.6|10406.9|10401.9|10404.6|10399.6|1
1654886400000|2022-06-10 18:40:00|10406.1|10401.1|10407.4|10402.4|10409.4|10404.4|10406.1|10401.1|1
1654886700000|2022-06-10 18:45:00|10407.6|10402.6|10403.8|10398.8|10407.8|10402.8|10403.1|10398.1|2
1654887000000|2022-06-10 18:50:00|10403.6|10398.6|10405.6|10400.6|10407.4|10402.4|10403.6|10398.6|6
1654887300000|2022-06-10 18:55:00|10406.1|10401.1|10404.3|10399.3|10406.1|10401.1|10402.6|10397.6|5487
1654887600000|2022-06-10 19:00:00|10404.1|10399.1|10407.3|10402.3|10408.3|10403.3|10402.6|10397.6|34
1654887900000|2022-06-10 19:05:00|10407.6|10402.6|10407.1|10402.1|10408.8|10403.8|10406.1|10401.1|7
1654888200000|2022-06-10 19:10:00|10407.6|10402.6|10404.8|10399.8|10407.6|10402.6|10403.8|10398.8|0
1654888500000|2022-06-10 19:15:00|10405.1|10400.1|10404.1|10399.1|10406.6|10401.6|10403.6|10398.6|0
1654888800000|2022-06-10 19:20:00|10403.8|10398.8|10404.1|10399.1|10406.8|10401.8|10403.8|10398.8|0
1654889100000|2022-06-10 19:25:00|10403.8|10398.8|10402.6|10397.6|10403.8|10398.8|10400.3|10395.3|11
1654889400000|2022-06-10 19:30:00|10402.8|10397.8|10403.1|10398.1|10403.8|10398.8|10401.1|10396.1|0
1654889700000|2022-06-10 19:35:00|10403.3|10398.3|10402.1|10397.1|10403.6|10398.6|10400.6|10395.6|1
1654890000000|2022-06-10 19:40:00|10402.6|10397.6|10405.6|10400.6|10406.6|10401.6|10401.8|10396.8|1
1654890300000|2022-06-10 19:45:00|10405.3|10400.3|10406.6|10401.6|10408.1|10403.1|10404.6|10399.6|0
1654890600000|2022-06-10 19:50:00|10406.3|10401.3|10407.1|10402.1|10408.3|10403.3|10405.8|10400.8|1
1654890900000|2022-06-10 19:55:00|10407.3|10402.3|10408.8|10403.8|10408.8|10403.8|10406.6|10401.6|681
1654891200000|2022-06-10 20:00:00|10409.1|10404.1|10408.8|10403.8|10410.1|10405.1|10408.6|10403.6|1
1654891500000|2022-06-10 20:05:00|10409.1|10404.1|10409.1|10404.1|10410.1|10405.1|10407.6|10402.6|8
1654891800000|2022-06-10 20:10:00|10409.6|10404.6|10409.6|10404.6|10409.8|10404.8|10408.6|10403.6|0
1654892100000|2022-06-10 20:15:00|10409.3|10404.3|10410.3|10405.3|10410.6|10405.6|10408.3|10403.3|0
1654892400000|2022-06-10 20:20:00|10410.6|10405.6|10411.3|10406.3|10411.6|10406.6|10410.6|10405.6|9
1654892700000|2022-06-10 20:25:00|10411.1|10406.1|10411|10406|10411.3|10406.3|10410.1|10405.1|0
1654893000000|2022-06-10 20:30:00|10410.8|10405.8|10412.6|10407.6|10412.6|10407.6|10410.6|10405.6|11
1654893300000|2022-06-10 20:35:00|10412.3|10407.3|10411.6|10406.6|10412.6|10407.6|10411.3|10406.3|4
1654893600000|2022-06-10 20:40:00|10411.8|10406.8|10410.8|10405.8|10411.8|10406.8|10410.8|10405.8|0
1654893900000|2022-06-10 20:45:00|10410.6|10405.6|10409.1|10404.1|10410.6|10405.6|10408.1|10403.1|9
1654894200000|2022-06-10 20:50:00|10409|10404|10407.3|10402.3|10409.1|10404.1|10406.6|10401.6|46
1654894500000|2022-06-10 20:55:00|10407.6|10402.6|10410.1|10401.1|10412.3|10404.8|10407.6|10401.1|1
1655078400000|2022-06-13 00:00:00|10432.2|10427.2|10434.7|10429.7|10434.7|10429.7|10430.7|10425.7|168
1655078700000|2022-06-13 00:05:00|10434.5|10429.5|10433.2|10428.2|10437.2|10432.2|10432.7|10427.7|74
1655079000000|2022-06-13 00:10:00|10433.5|10428.5|10434.7|10429.7|10436|10431|10432.2|10427.2|38
1655079300000|2022-06-13 00:15:00|10434.5|10429.5|10436|10431|10436.2|10431.2|10432.7|10427.7|34
1655079600000|2022-06-13 00:20:00|10435.7|10430.7|10432.2|10427.2|10436.2|10431.2|10431.7|10426.7|34
1655079900000|2022-06-13 00:25:00|10432.5|10427.5|10428.7|10423.7|10433|10428|10428.5|10423.5|46
1655080200000|2022-06-13 00:30:00|10429|10424|10432.5|10427.5|10433.2|10428.2|10428.7|10423.7|116
1655080500000|2022-06-13 00:35:00|10432.7|10427.7|10435.2|10430.2|10437|10432|10432.7|10427.7|50
1655080800000|2022-06-13 00:40:00|10435|10430|10437.2|10432.2|10438|10433|10434.7|10429.7|70
1655081100000|2022-06-13 00:45:00|10437|10432|10439.2|10434.2|10439.7|10434.7|10437|10432|144
1655081400000|2022-06-13 00:50:00|10438.7|10433.7|10442|10437|10442.2|10437.2|10437.5|10432.5|55
1655081700000|2022-06-13 00:55:00|10442.2|10437.2|10438.7|10433.7|10442.2|10437.2|10438.7|10433.7|77
1655082000000|2022-06-13 01:00:00|10438.2|10433.2|10442|10437|10442.2|10437.2|10437.5|10432.5|78
1655082300000|2022-06-13 01:05:00|10441.7|10436.7|10440.7|10435.7|10442.2|10437.2|10440.5|10435.5|44
1655082600000|2022-06-13 01:10:00|10440.5|10435.5|10440.5|10435.5|10441.5|10436.5|10437.7|10432.7|63
1655082900000|2022-06-13 01:15:00|10440.7|10435.7|10440.2|10435.2|10442.7|10437.7|10438.7|10433.7|76
1655083200000|2022-06-13 01:20:00|10440|10435|10444.7|10439.7|10444.7|10439.7|10439.5|10434.5|57
1655083500000|2022-06-13 01:25:00|10444.2|10439.2|10443.2|10438.2|10445|10440|10440.2|10435.2|84
1655083800000|2022-06-13 01:30:00|10443|10438|10438.5|10433.5|10443|10438|10437.2|10432.2|80
1655084100000|2022-06-13 01:35:00|10438.7|10433.7|10439|10434|10441|10436|10436.2|10431.2|64
1655084400000|2022-06-13 01:40:00|10439.2|10434.2|10441.7|10436.7|10442.2|10437.2|10437.2|10432.2|117
1655084700000|2022-06-13 01:45:00|10441.5|10436.5|10442.5|10437.5|10443.2|10438.2|10439.2|10434.2|31
1655085000000|2022-06-13 01:50:00|10442.2|10437.2|10445.2|10440.2|10447.2|10442.2|10441.5|10436.5|68
1655085300000|2022-06-13 01:55:00|10445.5|10440.5|10444.5|10439.5|10446.5|10441.5|10442.2|10437.2|62
1655085600000|2022-06-13 02:00:00|10444.2|10439.2|10438.5|10433.5|10444.2|10439.2|10438.2|10433.2|62
1655085900000|2022-06-13 02:05:00|10438.7|10433.7|10442.2|10437.2|10443.2|10438.2|10437.5|10432.5|82
1655086200000|2022-06-13 02:10:00|10442.5|10437.5|10442.5|10437.5|10443.2|10438.2|10438.7|10433.7|68
1655086500000|2022-06-13 02:15:00|10442.7|10437.7|10441.2|10436.2|10444.2|10439.2|10440.7|10435.7|27
1655086800000|2022-06-13 02:20:00|10441.7|10436.7|10440|10435|10443|10438|10439.7|10434.7|32
1655087100000|2022-06-13 02:25:00|10439.7|10434.7|10441.5|10436.5|10441.5|10436.5|10437.7|10432.7|64
1655087400000|2022-06-13 02:30:00|10441.7|10436.7|10442|10437|10442.5|10437.5|10440.5|10435.5|43
1655087700000|2022-06-13 02:35:00|10441.7|10436.7|10440.7|10435.7|10442.2|10437.2|10440.2|10435.2|28
1655088000000|2022-06-13 02:40:00|10440.5|10435.5|10440.2|10435.2|10442.2|10437.2|10439.5|10434.5|50
1655088300000|2022-06-13 02:45:00|10440|10435|10437|10432|10440.5|10435.5|10435.2|10430.2|30
1655088600000|2022-06-13 02:50:00|10437.5|10432.5|10434.7|10429.7|10437.7|10432.7|10434.2|10429.2|160
1655088900000|2022-06-13 02:55:00|10434.5|10429.5|10437.2|10432.2|10437.9|10432.9|10434.2|10429.2|35
1655089200000|2022-06-13 03:00:00|10437.4|10432.4|10436.2|10431.2|10437.7|10432.7|10434.9|10429.9|131
1655089500000|2022-06-13 03:05:00|10435.9|10430.9|10435.2|10430.2|10435.9|10430.9|10433.2|10428.2|66
1655089800000|2022-06-13 03:10:00|10434.9|10429.9|10433.9|10428.9|10435.7|10430.7|10432.9|10427.9|59
1655090100000|2022-06-13 03:15:00|10434.2|10429.2|10435.2|10430.2|10436.2|10431.2|10433.2|10428.2|71
1655090400000|2022-06-13 03:20:00|10434.9|10429.9|10433.2|10428.2|10435.2|10430.2|10433.2|10428.2|76
1655090700000|2022-06-13 03:25:00|10433.4|10428.4|10434.9|10429.9|10435.7|10430.7|10433.2|10428.2|24
1655091000000|2022-06-13 03:30:00|10435.2|10430.2|10436.2|10431.2|10437.4|10432.4|10435.2|10430.2|22
1655091300000|2022-06-13 03:35:00|10436.4|10431.4|10435.4|10430.4|10436.7|10431.7|10435.2|10430.2|25
1655091600000|2022-06-13 03:40:00|10435.7|10430.7|10436.2|10431.2|10436.9|10431.9|10435.2|10430.2|11
1655091900000|2022-06-13 03:45:00|10435.9|10430.9|10437.2|10432.2|10438.2|10433.2|10435.9|10430.9|18
1655092200000|2022-06-13 03:50:00|10437.4|10432.4|10437.2|10432.2|10437.7|10432.7|10436.2|10431.2|25
1655092500000|2022-06-13 03:55:00|10437.4|10432.4|10436.7|10431.7|10439.2|10434.2|10436.7|10431.7|50
1655092800000|2022-06-13 04:00:00|10437.4|10432.4|10438.2|10433.2|10439.2|10434.2|10437.4|10432.4|46
1655093100000|2022-06-13 04:05:00|10438.4|10433.4|10439.9|10434.9|10441.7|10436.7|10437.2|10432.2|61
1655093400000|2022-06-13 04:10:00|10440.2|10435.2|10441.7|10436.7|10442.7|10437.7|10439.7|10434.7|46
1655093700000|2022-06-13 04:15:00|10441.9|10436.9|10438.7|10433.7|10442.7|10437.7|10437.9|10432.9|23
1655094000000|2022-06-13 04:20:00|10438.4|10433.4|10439.9|10434.9|10440.4|10435.4|10438.4|10433.4|20
1655094300000|2022-06-13 04:25:00|10440.2|10435.2|10440.7|10435.7|10441.4|10436.4|10439.2|10434.2|15
1655094600000|2022-06-13 04:30:00|10440.4|10435.4|10444.4|10439.4|10445.7|10440.7|10440.2|10435.2|75
1655094900000|2022-06-13 04:35:00|10444.7|10439.7|10444.2|10439.2|10444.7|10439.7|10443.2|10438.2|14
1655095200000|2022-06-13 04:40:00|10444.4|10439.4|10446.2|10441.2|10447.2|10442.2|10444.2|10439.2|28
1655095500000|2022-06-13 04:45:00|10445.9|10440.9|10440.4|10435.4|10446.4|10441.4|10439.7|10434.7|61
1655095800000|2022-06-13 04:50:00|10440.2|10435.2|10441.2|10436.2|10442.2|10437.2|10440.2|10435.2|38
1655096100000|2022-06-13 04:55:00|10440.9|10435.9|10438.9|10433.9|10442.2|10437.2|10438.9|10433.9|39
1655096400000|2022-06-13 05:00:00|10439.2|10434.2|10437.7|10432.7|10442.2|10437.2|10437.4|10432.4|29
1655096700000|2022-06-13 05:05:00|10438.2|10433.2|10440.7|10435.7|10441.7|10436.7|10437.7|10432.7|24
1655097000000|2022-06-13 05:10:00|10440.9|10435.9|10438.7|10433.7|10441.2|10436.2|10437.7|10432.7|11
1655097300000|2022-06-13 05:15:00|10438.4|10433.4|10435.7|10430.7|10439.7|10434.7|10432.2|10427.2|174
1655097600000|2022-06-13 05:20:00|10435.4|10430.4|10434.2|10429.2|10435.7|10430.7|10433.2|10428.2|152
1655097900000|2022-06-13 05:25:00|10433.9|10428.9|10432.4|10427.4|10434.9|10429.9|10431.2|10426.2|96
1655098200000|2022-06-13 05:30:00|10432.2|10427.2|10432.7|10427.7|10433.2|10428.2|10430.7|10425.7|74
1655098500000|2022-06-13 05:35:00|10432.9|10427.9|10434.7|10429.7|10435.9|10430.9|10432.7|10427.7|36
1655098800000|2022-06-13 05:40:00|10434.9|10429.9|10438.9|10433.9|10439.4|10434.4|10433.9|10428.9|40
1655099100000|2022-06-13 05:45:00|10439.2|10434.2|10436.7|10431.7|10439.4|10434.4|10435.7|10430.7|49
1655099400000|2022-06-13 05:50:00|10436.9|10431.9|10437.2|10432.2|10438.2|10433.2|10436.2|10431.2|39
1655099700000|2022-06-13 05:55:00|10436.9|10431.9|10439.2|10434.2|10439.2|10434.2|10435.7|10430.7|27
1655100000000|2022-06-13 06:00:00|10439.4|10434.4|10445.4|10440.4|10445.9|10440.9|10438.7|10433.7|76
1655100300000|2022-06-13 06:05:00|10445.7|10440.7|10444.4|10439.4|10447.2|10442.2|10444.2|10439.2|88
1655100600000|2022-06-13 06:10:00|10444.7|10439.7|10444.4|10439.4|10447.2|10442.2|10442.7|10437.7|52
1655100900000|2022-06-13 06:15:00|10444.7|10439.7|10440.2|10435.2|10444.7|10439.7|10436.9|10431.9|83
1655101200000|2022-06-13 06:20:00|10439.9|10434.9|10438.6|10433.6|10441.4|10436.4|10437.6|10432.6|44
1655101500000|2022-06-13 06:25:00|10438.9|10433.9|10441.1|10436.1|10442.6|10437.6|10438.6|10433.6|46
1655101800000|2022-06-13 06:30:00|10440.9|10435.9|10442.1|10437.1|10442.4|10437.4|10439.1|10434.1|24
1655102100000|2022-06-13 06:35:00|10441.9|10436.9|10446.9|10441.9|10447.1|10442.1|10440.9|10435.9|75
1655102400000|2022-06-13 06:40:00|10446.6|10441.6|10444.9|10439.9|10448.4|10443.4|10443.6|10438.6|116
1655102700000|2022-06-13 06:45:00|10444.6|10439.6|10448.6|10443.6|10449.6|10444.6|10443.4|10438.4|113
1655103000000|2022-06-13 06:50:00|10448.9|10443.9|10446.4|10441.4|10449.4|10444.4|10444.6|10439.6|60
1655103300000|2022-06-13 06:55:00|10446.6|10441.6|10449.4|10444.4|10450.1|10445.1|10446.6|10441.6|96
1655103600000|2022-06-13 07:00:00|10449.6|10444.6|10439.9|10434.9|10450.4|10445.4|10439.6|10434.6|207
1655103900000|2022-06-13 07:05:00|10439.6|10434.6|10436.9|10431.9|10440.4|10435.4|10431.6|10426.6|101
1655104200000|2022-06-13 07:10:00|10436.6|10431.6|10440.1|10435.1|10440.1|10435.1|10435.6|10430.6|77
1655104500000|2022-06-13 07:15:00|10439.9|10434.9|10440.9|10435.9|10442.1|10437.1|10438.4|10433.4|81
1655104800000|2022-06-13 07:20:00|10441.1|10436.1|10439.1|10434.1|10445.4|10440.4|10436.9|10431.9|77
1655105100000|2022-06-13 07:25:00|10439.4|10434.4|10443.9|10438.9|10444.9|10439.9|10437.4|10432.4|104
1655105400000|2022-06-13 07:30:00|10444.1|10439.1|10444.1|10439.1|10447.4|10442.4|10443.1|10438.1|132
1655105700000|2022-06-13 07:35:00|10443.9|10438.9|10441.6|10436.6|10444.1|10439.1|10438.1|10433.1|50
1655106000000|2022-06-13 07:40:00|10441.9|10436.9|10450.6|10445.6|10450.6|10445.6|10441.1|10436.1|50
1655106300000|2022-06-13 07:45:00|10451.1|10446.1|10454.1|10449.1|10454.6|10449.6|10449.1|10444.1|216
1655106600000|2022-06-13 07:50:00|10454.4|10449.4|10457.1|10452.1|10457.1|10452.1|10452.6|10447.6|268
1655106900000|2022-06-13 07:55:00|10457.6|10452.6|10456.1|10451.1|10459.6|10454.6|10455.6|10450.6|188
1655107200000|2022-06-13 08:00:00|10455.9|10450.9|10459.1|10454.1|10462.1|10457.1|10455.1|10450.1|188
1655107500000|2022-06-13 08:05:00|10458.9|10453.9|10454.6|10449.6|10459.9|10454.9|10453.1|10448.1|89
1655107800000|2022-06-13 08:10:00|10454.9|10449.9|10455.1|10450.1|10456.1|10451.1|10449.9|10444.9|183
1655108100000|2022-06-13 08:15:00|10454.9|10449.9|10457.6|10452.6|10459.6|10454.6|10453.6|10448.6|204
1655108400000|2022-06-13 08:20:00|10457.4|10452.4|10449.9|10444.9|10457.4|10452.4|10449.6|10444.6|109
1655108700000|2022-06-13 08:25:00|10449.6|10444.6|10446.4|10441.4|10450.6|10445.6|10444.1|10439.1|73
1655109000000|2022-06-13 08:30:00|10446.6|10441.6|10448.1|10443.1|10448.9|10443.9|10442.6|10437.6|68
1655109300000|2022-06-13 08:35:00|10448.4|10443.4|10448.6|10443.6|10450.9|10445.9|10446.6|10441.6|35
1655109600000|2022-06-13 08:40:00|10448.4|10443.4|10449.4|10444.4|10451.9|10446.9|10445.6|10440.6|33
1655109900000|2022-06-13 08:45:00|10449.1|10444.1|10446.6|10441.6|10450.6|10445.6|10444.6|10439.6|79
1655110200000|2022-06-13 08:50:00|10446.4|10441.4|10445.9|10440.9|10450.1|10445.1|10444.1|10439.1|63
1655110500000|2022-06-13 08:55:00|10445.6|10440.6|10451.4|10446.4|10452.9|10447.9|10445.1|10440.1|50
1655110800000|2022-06-13 09:00:00|10451.6|10446.6|10450.1|10445.1|10454.1|10449.1|10449.1|10444.1|50
1655111100000|2022-06-13 09:05:00|10449.9|10444.9|10450.1|10445.1|10451.6|10446.6|10448.1|10443.1|22
1655111400000|2022-06-13 09:10:00|10450.4|10445.4|10450.4|10445.4|10451.1|10446.1|10448.1|10443.1|30
1655111700000|2022-06-13 09:15:00|10450.6|10445.6|10452.6|10447.6|10454.6|10449.6|10450.1|10445.1|29
1655112000000|2022-06-13 09:20:00|10452.4|10447.4|10452.4|10447.4|10454.6|10449.6|10448.6|10443.6|30
1655112300000|2022-06-13 09:25:00|10452.1|10447.1|10450.6|10445.6|10452.6|10447.6|10450.1|10445.1|17
1655112600000|2022-06-13 09:30:00|10450.4|10445.4|10450.6|10445.6|10454.4|10449.4|10450.4|10445.4|30
1655112900000|2022-06-13 09:35:00|10450.4|10445.4|10454.6|10449.6|10454.6|10449.6|10450.1|10445.1|24
1655113200000|2022-06-13 09:40:00|10454.4|10449.4|10459.4|10454.4|10460.9|10455.9|10454.4|10449.4|73
1655113500000|2022-06-13 09:45:00|10459.6|10454.6|10461.4|10456.4|10461.6|10456.6|10457.4|10452.4|23
1655113800000|2022-06-13 09:50:00|10461.1|10456.1|10463.1|10458.1|10463.6|10458.6|10460.1|10455.1|128
1655114100000|2022-06-13 09:55:00|10463.4|10458.4|10464.6|10459.6|10464.6|10459.6|10461.6|10456.6|83
1655114400000|2022-06-13 10:00:00|10464.4|10459.4|10465.4|10460.4|10467.1|10462.1|10462.9|10457.9|135
1655114700000|2022-06-13 10:05:00|10465.6|10460.6|10460.9|10455.9|10465.6|10460.6|10459.4|10454.4|38
1655115000000|2022-06-13 10:10:00|10461.1|10456.1|10460.6|10455.6|10464.6|10459.6|10460.4|10455.4|51
1655115300000|2022-06-13 10:15:00|10460.9|10455.9|10463.1|10458.1|10463.6|10458.6|10460.6|10455.6|40
1655115600000|2022-06-13 10:20:00|10462.9|10457.9|10459.4|10454.4|10464.1|10459.1|10458.6|10453.6|66
1655115900000|2022-06-13 10:25:00|10459.6|10454.6|10461.1|10456.1|10462.6|10457.6|10459.1|10454.1|51
1655116200000|2022-06-13 10:30:00|10460.9|10455.9|10462.1|10457.1|10464.1|10459.1|10460.4|10455.4|75
1655116500000|2022-06-13 10:35:00|10462.4|10457.4|10459.4|10454.4|10463.6|10458.6|10459.1|10454.1|58
1655116800000|2022-06-13 10:40:00|10459.1|10454.1|10461.1|10456.1|10463.1|10458.1|10457.1|10452.1|173
1655117100000|2022-06-13 10:45:00|10461.4|10456.4|10461.6|10456.6|10462.9|10457.9|10458.9|10453.9|66
1655117400000|2022-06-13 10:50:00|10461.9|10456.9|10463.1|10458.1|10465.6|10460.6|10461.6|10456.6|59
1655117700000|2022-06-13 10:55:00|10462.9|10457.9|10460.1|10455.1|10462.9|10457.9|10459.6|10454.6|53
1655118000000|2022-06-13 11:00:00|10459.9|10454.9|10465.1|10460.1|10465.6|10460.6|10459.9|10454.9|127
1655118300000|2022-06-13 11:05:00|10465.4|10460.4|10466.9|10461.9|10467.6|10462.6|10464.4|10459.4|179
1655118600000|2022-06-13 11:10:00|10466.6|10461.6|10467.1|10462.1|10469.6|10464.6|10463.9|10458.9|140
1655118900000|2022-06-13 11:15:00|10466.9|10461.9|10468.4|10463.4|10468.9|10463.9|10464.6|10459.6|75
1655119200000|2022-06-13 11:20:00|10468.6|10463.6|10470.4|10465.4|10471.1|10466.1|10466.6|10461.6|99
1655119500000|2022-06-13 11:25:00|10470.1|10465.1|10470.9|10465.9|10472.1|10467.1|10467.4|10462.4|61
1655119800000|2022-06-13 11:30:00|10470.6|10465.6|10462.9|10457.9|10470.6|10465.6|10461.1|10456.1|84
1655120100000|2022-06-13 11:35:00|10462.6|10457.6|10462.9|10457.9|10465.1|10460.1|10460.6|10455.6|62
1655120400000|2022-06-13 11:40:00|10462.6|10457.6|10469.9|10464.9|10470.4|10465.4|10462.1|10457.1|55
1655120700000|2022-06-13 11:45:00|10470.1|10465.1|10473.8|10468.8|10474.1|10469.1|10468.4|10463.4|115
1655121000000|2022-06-13 11:50:00|10474.1|10469.1|10472.3|10467.3|10477.1|10472.1|10472.1|10467.1|251
1655121300000|2022-06-13 11:55:00|10472.1|10467.1|10477.6|10472.6|10478.1|10473.1|10468.9|10463.9|136
1655121600000|2022-06-13 12:00:00|10477.9|10472.9|10470.8|10465.8|10477.9|10472.9|10469.6|10464.6|183
1655121900000|2022-06-13 12:05:00|10471.1|10466.1|10471.1|10466.1|10474.1|10469.1|10469.4|10464.4|137
1655122200000|2022-06-13 12:10:00|10471.3|10466.3|10469.3|10464.3|10472.8|10467.8|10468.1|10463.1|113
1655122500000|2022-06-13 12:15:00|10469.1|10464.1|10471.8|10466.8|10472.1|10467.1|10466.8|10461.8|148
1655122800000|2022-06-13 12:20:00|10472.1|10467.1|10454.3|10449.3|10472.6|10467.6|10453.8|10448.8|322
1655123100000|2022-06-13 12:25:00|10454.1|10449.1|10451.6|10446.6|10455.1|10450.1|10450.1|10445.1|235
1655123400000|2022-06-13 12:30:00|10451.8|10446.8|10455.6|10450.6|10457.1|10452.1|10449.3|10444.3|324
1655123700000|2022-06-13 12:35:00|10456.1|10451.1|10460.1|10455.1|10460.8|10455.8|10453.3|10448.3|399
1655124000000|2022-06-13 12:40:00|10459.8|10454.8|10465.8|10460.8|10467.1|10462.1|10459.6|10454.6|251
1655124300000|2022-06-13 12:45:00|10466.1|10461.1|10469.6|10464.6|10470.6|10465.6|10461.8|10456.8|238
1655124600000|2022-06-13 12:50:00|10469.3|10464.3|10463.3|10458.3|10469.3|10464.3|10462.6|10457.6|261
1655124900000|2022-06-13 12:55:00|10463.1|10458.1|10461.1|10456.1|10464.6|10459.6|10459.6|10454.6|295
1655125200000|2022-06-13 13:00:00|10460.6|10455.6|10464.8|10459.8|10464.8|10459.8|10460.1|10455.1|316
1655125500000|2022-06-13 13:05:00|10464.6|10459.6|10467.3|10462.3|10467.6|10462.6|10461.6|10456.6|176
1655125800000|2022-06-13 13:10:00|10467.1|10462.1|10457.6|10452.6|10467.3|10462.3|10457.3|10452.3|171
1655126100000|2022-06-13 13:15:00|10458.1|10453.1|10461.3|10456.3|10464.1|10459.1|10457.6|10452.6|72
1655126400000|2022-06-13 13:20:00|10461.1|10456.1|10467.3|10462.3|10468.6|10463.6|10461.1|10456.1|115
1655126700000|2022-06-13 13:25:00|10467.6|10462.6|10468.6|10463.6|10469.8|10464.8|10466.6|10461.6|197
1655127000000|2022-06-13 13:30:00|10469.1|10464.1|10460.6|10455.6|10469.1|10464.1|10459.1|10454.1|590
1655127300000|2022-06-13 13:35:00|10460.8|10455.8|10474.1|10469.1|10474.1|10469.1|10460.3|10455.3|972
1655127600000|2022-06-13 13:40:00|10473.8|10468.8|10473.8|10468.8|10477.1|10472.1|10469.6|10464.6|445
1655127900000|2022-06-13 13:45:00|10473.6|10468.6|10470.1|10465.1|10474.1|10469.1|10466.8|10461.8|260
1655128200000|2022-06-13 13:50:00|10469.8|10464.8|10475.1|10470.1|10476.6|10471.6|10467.1|10462.1|257
1655128500000|2022-06-13 13:55:00|10474.8|10469.8|10477.1|10472.1|10479.6|10474.6|10472.6|10467.6|354
1655128800000|2022-06-13 14:00:00|10477.3|10472.3|10476.3|10471.3|10479.6|10474.6|10474.6|10469.6|297
1655129100000|2022-06-13 14:05:00|10476.1|10471.1|10477.1|10472.1|10478.1|10473.1|10473.6|10468.6|146
1655129400000|2022-06-13 14:10:00|10477.3|10472.3|10484.6|10479.6|10484.6|10479.6|10474.8|10469.8|317
1655129700000|2022-06-13 14:15:00|10485.1|10480.1|10488.3|10483.3|10490.3|10485.3|10483.6|10478.6|376
1655130000000|2022-06-13 14:20:00|10488.6|10483.6|10488.1|10483.1|10489.6|10484.6|10485.1|10480.1|243
1655130300000|2022-06-13 14:25:00|10487.8|10482.8|10487.1|10482.1|10491.8|10486.8|10486.8|10481.8|217
1655130600000|2022-06-13 14:30:00|10486.8|10481.8|10484.3|10479.3|10489|10484|10480.6|10475.6|209
1655130900000|2022-06-13 14:35:00|10484.5|10479.5|10488|10483|10488.5|10483.5|10483.1|10478.1|206
1655131200000|2022-06-13 14:40:00|10488.5|10483.5|10496.8|10491.8|10497|10492|10487.8|10482.8|297
1655131500000|2022-06-13 14:45:00|10496.5|10491.5|10494|10489|10496.5|10491.5|10492.3|10487.3|144
1655131800000|2022-06-13 14:50:00|10493.5|10488.5|10496|10491|10497|10492|10491.6|10486.6|257
1655132100000|2022-06-13 14:55:00|10495.8|10490.8|10497.5|10492.5|10498.5|10493.5|10494.5|10489.5|242
1655132400000|2022-06-13 15:00:00|10497.3|10492.3|10493.8|10488.8|10497.8|10492.8|10493|10488|251
1655132700000|2022-06-13 15:05:00|10493.5|10488.5|10496|10491|10497.3|10492.3|10493.5|10488.5|140
1655133000000|2022-06-13 15:10:00|10495.8|10490.8|10495.3|10490.3|10498|10493|10494.3|10489.3|135
1655133300000|2022-06-13 15:15:00|10495|10490|10494|10489|10495.3|10490.3|10490.5|10485.5|541
1655133600000|2022-06-13 15:20:00|10494.5|10489.5|10491|10486|10496.5|10491.5|10490.8|10485.8|172
1655133900000|2022-06-13 15:25:00|10490.8|10485.8|10492.5|10487.5|10493|10488|10488.8|10483.8|208
1655134200000|2022-06-13 15:30:00|10492.3|10487.3|10495.5|10490.5|10497|10492|10490.5|10485.5|119
1655134500000|2022-06-13 15:35:00|10495.3|10490.3|10493.6|10488.6|10496.8|10491.8|10491|10486|115
1655134800000|2022-06-13 15:40:00|10493.5|10488.5|10494|10489|10495.8|10490.8|10491.3|10486.3|107
1655135100000|2022-06-13 15:45:00|10493.8|10488.8|10490|10485|10497|10492|10489.5|10484.5|136
1655135400000|2022-06-13 15:50:00|10489.5|10484.5|10494|10489|10495.8|10490.8|10488.5|10483.5|313
1655135700000|2022-06-13 15:55:00|10493.8|10488.8|10488|10483|10493.8|10488.8|10487.3|10482.3|128
1655136000000|2022-06-13 16:00:00|10487.5|10482.5|10483.3|10478.3|10488.5|10483.5|10483|10478|232
1655136300000|2022-06-13 16:05:00|10483|10478|10481.5|10476.5|10485|10480|10480.8|10475.8|232
1655136600000|2022-06-13 16:10:00|10481.3|10476.3|10474.3|10469.3|10482|10477|10474|10469|474
1655136900000|2022-06-13 16:15:00|10474|10469|10475.5|10470.5|10477|10472|10470.3|10465.3|204
1655137200000|2022-06-13 16:20:00|10475.3|10470.3|10477.5|10472.5|10477.8|10472.8|10473|10468|232
1655137500000|2022-06-13 16:25:00|10477.3|10472.3|10475.8|10470.8|10477.8|10472.8|10474.8|10469.8|124
1655137800000|2022-06-13 16:30:00|10476|10471|10473.8|10468.8|10478.8|10473.8|10472.8|10467.8|88
1655138100000|2022-06-13 16:35:00|10474|10469|10473|10468|10475.5|10470.5|10471.5|10466.5|80
1655138400000|2022-06-13 16:40:00|10473.3|10468.3|10479.5|10474.5|10479.5|10474.5|10473.3|10468.3|107
1655138700000|2022-06-13 16:45:00|10479|10474|10480.8|10475.8|10480.8|10475.8|10477.5|10472.5|114
1655139000000|2022-06-13 16:50:00|10481|10476|10481.8|10476.8|10482|10477|10479|10474|118
1655139300000|2022-06-13 16:55:00|10481.3|10476.3|10486|10481|10486|10481|10480.5|10475.5|184
1655139600000|2022-06-13 17:00:00|10485.8|10480.8|10488.3|10483.3|10489|10484|10484.5|10479.5|208
1655139900000|2022-06-13 17:05:00|10488|10483|10487|10482|10489.3|10484.3|10486.8|10481.8|149
1655140200000|2022-06-13 17:10:00|10486.8|10481.8|10483.5|10478.5|10487.3|10482.3|10483.5|10478.5|189
1655140500000|2022-06-13 17:15:00|10483.8|10478.8|10484.8|10479.8|10486|10481|10482.8|10477.8|78
1655140800000|2022-06-13 17:20:00|10485|10480|10482.5|10477.5|10485.8|10480.8|10482.3|10477.3|46
1655141100000|2022-06-13 17:25:00|10482.3|10477.3|10485.5|10480.5|10485.8|10480.8|10482.3|10477.3|66
1655141400000|2022-06-13 17:30:00|10486|10481|10486.5|10481.5|10487|10482|10485.3|10480.3|138
1655141700000|2022-06-13 17:35:00|10486.3|10481.3|10481.3|10476.3|10486.8|10481.8|10481.3|10476.3|56
1655142000000|2022-06-13 17:40:00|10481|10476|10475.8|10470.8|10481|10476|10475.5|10470.5|334
1655142300000|2022-06-13 17:45:00|10475.5|10470.5|10469.5|10464.5|10476|10471|10469|10464|165
1655142600000|2022-06-13 17:50:00|10469.8|10464.8|10471|10466|10472.8|10467.8|10467.8|10462.8|86
1655142900000|2022-06-13 17:55:00|10470.8|10465.8|10477.3|10472.3|10477.8|10472.8|10468.3|10463.3|348
1655143200000|2022-06-13 18:00:00|10477|10472|10479.5|10474.5|10479.5|10474.5|10476|10471|235
1655143500000|2022-06-13 18:05:00|10479|10474|10482|10477|10482|10477|10478.5|10473.5|111
1655143800000|2022-06-13 18:10:00|10482.5|10477.5|10484|10479|10484.5|10479.5|10482|10477|175
1655144100000|2022-06-13 18:15:00|10484.3|10479.3|10485|10480|10485.5|10480.5|10479.8|10474.8|125
1655144400000|2022-06-13 18:20:00|10484.8|10479.8|10488.3|10483.3|10488.5|10483.5|10482.5|10477.5|68
1655144700000|2022-06-13 18:25:00|10488|10483|10490.3|10485.3|10490.8|10485.8|10487.5|10482.5|116
1655145000000|2022-06-13 18:30:00|10490.5|10485.5|10492.5|10487.5|10495.2|10490.2|10490.3|10485.3|274
1655145300000|2022-06-13 18:35:00|10492.3|10487.3|10486.7|10481.7|10493|10488|10486|10481|138
1655145600000|2022-06-13 18:40:00|10486.5|10481.5|10488.8|10483.8|10490.7|10485.7|10485.5|10480.5|87
1655145900000|2022-06-13 18:45:00|10489|10484|10491|10486|10491.7|10486.7|10486.5|10481.5|32
1655146200000|2022-06-13 18:50:00|10491.2|10486.2|10493.2|10488.2|10494.5|10489.5|10491|10486|192
1655146500000|2022-06-13 18:55:00|10493.5|10488.5|10498.5|10493.5|10499.5|10494.5|10493.5|10488.5|360
1655146800000|2022-06-13 19:00:00|10498|10493|10496.5|10491.5|10501|10496|10495.5|10490.5|140
1655147100000|2022-06-13 19:05:00|10496.7|10491.7|10497.5|10492.5|10499.5|10494.5|10495.7|10490.7|75
1655147400000|2022-06-13 19:10:00|10497.7|10492.7|10496.7|10491.7|10499|10494|10496.2|10491.2|104
1655147700000|2022-06-13 19:15:00|10497|10492|10495.8|10490.8|10509.5|10504.5|10477|10472|1783
1655148000000|2022-06-13 19:20:00|10496.3|10491.3|10505.5|10500.5|10506.5|10501.5|10491.5|10486.5|394
1655148300000|2022-06-13 19:25:00|10505.8|10500.8|10512|10507|10512.2|10507.2|10504.3|10499.3|422
1655148600000|2022-06-13 19:30:00|10511.5|10506.5|10516.5|10511.5|10517|10512|10508.5|10503.5|339
1655148900000|2022-06-13 19:35:00|10515.7|10510.7|10514.5|10509.5|10516|10511|10508.7|10503.7|154
1655149200000|2022-06-13 19:40:00|10514.2|10509.2|10511.2|10506.2|10514.5|10509.5|10508|10503|245
1655149500000|2022-06-13 19:45:00|10511.5|10506.5|10508.2|10503.2|10512|10507|10502.5|10497.5|230
1655149800000|2022-06-13 19:50:00|10508.5|10503.5|10509.5|10504.5|10515|10510|10507.2|10502.2|250
1655150100000|2022-06-13 19:55:00|10509.2|10504.2|10508.5|10503.5|10509.5|10504.5|10504.5|10499.5|171
1655150400000|2022-06-13 20:00:00|10508.2|10503.2|10510.5|10505.5|10512|10507|10508|10503|73
1655150700000|2022-06-13 20:05:00|10510.7|10505.7|10508.7|10503.7|10512.5|10507.5|10508.5|10503.5|71
1655151000000|2022-06-13 20:10:00|10508.5|10503.5|10508.2|10503.2|10509.2|10504.2|10506|10501|24
1655151300000|2022-06-13 20:15:00|10508|10503|10508.2|10503.2|10508.2|10503.2|10505.2|10500.2|55
1655151600000|2022-06-13 20:20:00|10508|10503|10511|10506|10512|10507|10507.5|10502.5|33
1655151900000|2022-06-13 20:25:00|10511.2|10506.2|10512.5|10507.5|10514.7|10509.7|10510.5|10505.5|105
1655152200000|2022-06-13 20:30:00|10512.7|10507.7|10512|10507|10513.5|10508.5|10511.5|10506.5|78
1655152500000|2022-06-13 20:35:00|10511.2|10506.2|10510.2|10505.2|10511.5|10506.5|10509.5|10504.5|19
1655152800000|2022-06-13 20:40:00|10510.5|10505.5|10509|10504|10511|10506|10509|10504|17
1655153100000|2022-06-13 20:45:00|10509.2|10504.2|10507.5|10502.5|10509.7|10504.7|10507|10502|45
1655153400000|2022-06-13 20:50:00|10508.2|10503.2|10507.5|10502.5|10508.5|10503.5|10506.7|10501.7|11
1655153700000|2022-06-13 20:55:00|10507.7|10502.7|10510|10505|10510|10505|10507|10502|46
1655164800000|2022-06-14 00:00:00|10501.4|10496.4|10508.7|10503.7|10510.4|10505.4|10500.4|10495.4|142
1655165100000|2022-06-14 00:05:00|10508.9|10503.9|10499.4|10494.4|10510.2|10505.2|10499.4|10494.4|103
1655165400000|2022-06-14 00:10:00|10499.2|10494.2|10499.4|10494.4|10501.9|10496.9|10496.4|10491.4|224
1655165700000|2022-06-14 00:15:00|10499.7|10494.7|10503.9|10498.9|10506.4|10501.4|10498.7|10493.7|266
1655166000000|2022-06-14 00:20:00|10504.4|10499.4|10497.9|10492.9|10504.7|10499.7|10497.2|10492.2|215
1655166300000|2022-06-14 00:25:00|10498.2|10493.2|10493.4|10488.4|10499.7|10494.7|10492.2|10487.2|187
1655166600000|2022-06-14 00:30:00|10493.2|10488.2|10493.4|10488.4|10494.9|10489.9|10491.9|10486.9|69
1655166900000|2022-06-14 00:35:00|10493.2|10488.2|10493.9|10488.9|10494.9|10489.9|10491.7|10486.7|45
1655167200000|2022-06-14 00:40:00|10493.7|10488.7|10490.1|10485.1|10495.4|10490.4|10490.1|10485.1|28
1655167500000|2022-06-14 00:45:00|10489.9|10484.9|10495.4|10490.4|10495.4|10490.4|10488.9|10483.9|45
1655167800000|2022-06-14 00:50:00|10495.6|10490.6|10495.1|10490.1|10496.1|10491.1|10493.4|10488.4|31
1655168100000|2022-06-14 00:55:00|10494.9|10489.9|10494.1|10489.1|10495.9|10490.9|10492.6|10487.6|19
1655168400000|2022-06-14 01:00:00|10494.4|10489.4|10493.4|10488.4|10497.9|10492.9|10492.4|10487.4|42
1655168700000|2022-06-14 01:05:00|10493.1|10488.1|10497.1|10492.1|10497.4|10492.4|10491.6|10486.6|46
1655169000000|2022-06-14 01:10:00|10496.9|10491.9|10500.6|10495.6|10501.4|10496.4|10495.9|10490.9|58
1655169300000|2022-06-14 01:15:00|10500.9|10495.9|10503.4|10498.4|10504.4|10499.4|10500.2|10495.2|79
1655169600000|2022-06-14 01:20:00|10503.1|10498.1|10504.4|10499.4|10505.9|10500.9|10500.9|10495.9|69
1655169900000|2022-06-14 01:25:00|10504.9|10499.9|10503.6|10498.6|10505.1|10500.1|10501.9|10496.9|39
1655170200000|2022-06-14 01:30:00|10503.9|10498.9|10503.4|10498.4|10506.1|10501.1|10501.6|10496.6|58
1655170500000|2022-06-14 01:35:00|10503.6|10498.6|10503.6|10498.6|10504.9|10499.9|10501.9|10496.9|23
1655170800000|2022-06-14 01:40:00|10503.9|10498.9|10504.6|10499.6|10505.4|10500.4|10502.9|10497.9|41
1655171100000|2022-06-14 01:45:00|10504.9|10499.9|10507.4|10502.4|10510.4|10505.4|10504.6|10499.6|95
1655171400000|2022-06-14 01:50:00|10507.6|10502.6|10508.4|10503.4|10508.4|10503.4|10505.4|10500.4|18
1655171700000|2022-06-14 01:55:00|10508.6|10503.6|10511.4|10506.4|10514.1|10509.1|10508.6|10503.6|138
1655172000000|2022-06-14 02:00:00|10511.6|10506.6|10509.4|10504.4|10512.6|10507.6|10506.4|10501.4|29
1655172300000|2022-06-14 02:05:00|10509.6|10504.6|10505.9|10500.9|10510.4|10505.4|10505.9|10500.9|37
1655172600000|2022-06-14 02:10:00|10506.1|10501.1|10508.9|10503.9|10509.9|10504.9|10506.1|10501.1|21
1655172900000|2022-06-14 02:15:00|10509.1|10504.1|10510.4|10505.4|10511.9|10506.9|10508.4|10503.4|25
1655173200000|2022-06-14 02:20:00|10510.9|10505.9|10508.4|10503.4|10510.9|10505.9|10507.4|10502.4|51
1655173500000|2022-06-14 02:25:00|10508.1|10503.1|10510.1|10505.1|10510.9|10505.9|10506.9|10501.9|22
1655173800000|2022-06-14 02:30:00|10509.9|10504.9|10502.4|10497.4|10510.4|10505.4|10501.1|10496.1|27
1655174100000|2022-06-14 02:35:00|10502.6|10497.6|10500.6|10495.6|10502.6|10497.6|10499.9|10494.9|34
1655174400000|2022-06-14 02:40:00|10500.4|10495.4|10501.4|10496.4|10501.6|10496.6|10498.4|10493.4|39
1655174700000|2022-06-14 02:45:00|10501.1|10496.1|10500.4|10495.4|10502.4|10497.4|10499.1|10494.1|42
1655175000000|2022-06-14 02:50:00|10500.1|10495.1|10499.1|10494.1|10501.1|10496.1|10498.1|10493.1|31
1655175300000|2022-06-14 02:55:00|10498.9|10493.9|10500.4|10495.4|10500.9|10495.9|10497.9|10492.9|44
1655175600000|2022-06-14 03:00:00|10500.6|10495.6|10495.6|10490.6|10502.4|10497.4|10495.6|10490.6|15
1655175900000|2022-06-14 03:05:00|10495.4|10490.4|10495.9|10490.9|10496.9|10491.9|10493.4|10488.4|60
1655176200000|2022-06-14 03:10:00|10495.6|10490.6|10495.6|10490.6|10496.9|10491.9|10493.6|10488.6|16
1655176500000|2022-06-14 03:15:00|10495.9|10490.9|10495.1|10490.1|10496.9|10491.9|10494.9|10489.9|52
1655176800000|2022-06-14 03:20:00|10494.9|10489.9|10500.6|10495.6|10501.4|10496.4|10494.4|10489.4|36
1655177100000|2022-06-14 03:25:00|10500.4|10495.4|10500.4|10495.4|10504.9|10499.9|10496.9|10491.9|86
1655177400000|2022-06-14 03:30:00|10500.1|10495.1|10501.3|10496.3|10504.4|10499.4|10499.8|10494.8|57
1655177700000|2022-06-14 03:35:00|10501.4|10496.4|10496.8|10491.8|10502.4|10497.4|10496.4|10491.4|38
1655178000000|2022-06-14 03:40:00|10497.1|10492.1|10497.4|10492.4|10497.8|10492.8|10495.9|10490.9|22
1655178300000|2022-06-14 03:45:00|10497.1|10492.1|10492.6|10487.6|10498.4|10493.4|10490.3|10485.3|65
1655178600000|2022-06-14 03:50:00|10492.8|10487.8|10492.6|10487.6|10496.1|10491.1|10492.1|10487.1|17
1655178900000|2022-06-14 03:55:00|10492.8|10487.8|10493.6|10488.6|10495.6|10490.6|10492.6|10487.6|24
1655179200000|2022-06-14 04:00:00|10493.8|10488.8|10487.4|10482.4|10494.1|10489.1|10486.6|10481.6|127
1655179500000|2022-06-14 04:05:00|10487.6|10482.6|10488.6|10483.6|10489.8|10484.8|10487.4|10482.4|41
1655179800000|2022-06-14 04:10:00|10488.3|10483.3|10488.6|10483.6|10489.8|10484.8|10486.4|10481.4|37
1655180100000|2022-06-14 04:15:00|10488.8|10483.8|10488.8|10483.8|10489.3|10484.3|10487.6|10482.6|18
1655180400000|2022-06-14 04:20:00|10489.3|10484.3|10485.9|10480.9|10489.3|10484.3|10484.9|10479.9|47
1655180700000|2022-06-14 04:25:00|10486.3|10481.3|10488.3|10483.3|10489.3|10484.3|10486.1|10481.1|38
1655181000000|2022-06-14 04:30:00|10488.6|10483.6|10490.3|10485.3|10491.3|10486.3|10488.6|10483.6|63
1655181300000|2022-06-14 04:35:00|10490.6|10485.6|10494.3|10489.3|10494.3|10489.3|10490.3|10485.3|26
1655181600000|2022-06-14 04:40:00|10494.6|10489.6|10494.3|10489.3|10495.6|10490.6|10493.6|10488.6|34
1655181900000|2022-06-14 04:45:00|10494.1|10489.1|10493.8|10488.8|10494.8|10489.8|10492.8|10487.8|27
1655182200000|2022-06-14 04:50:00|10494.3|10489.3|10492.3|10487.3|10496.8|10491.8|10491.6|10486.6|40
1655182500000|2022-06-14 04:55:00|10492.6|10487.6|10494.1|10489.1|10495.3|10490.3|10492.3|10487.3|47
1655182800000|2022-06-14 05:00:00|10493.8|10488.8|10494.6|10489.6|10496.8|10491.8|10493.8|10488.8|30
1655183100000|2022-06-14 05:05:00|10494.8|10489.8|10492.8|10487.8|10494.8|10489.8|10491.3|10486.3|17
1655183400000|2022-06-14 05:10:00|10492.6|10487.6|10493.6|10488.6|10496.8|10491.8|10492.6|10487.6|24
1655183700000|2022-06-14 05:15:00|10493.8|10488.8|10494.3|10489.3|10495.3|10490.3|10493.1|10488.1|15
1655184000000|2022-06-14 05:20:00|10494.6|10489.6|10496.8|10491.8|10497.6|10492.6|10494.1|10489.1|20
1655184300000|2022-06-14 05:25:00|10496.6|10491.6|10500.3|10495.3|10500.3|10495.3|10496.6|10491.6|24
1655184600000|2022-06-14 05:30:00|10500.1|10495.1|10497.3|10492.3|10500.3|10495.3|10496.8|10491.8|38
1655184900000|2022-06-14 05:35:00|10497.1|10492.1|10494.1|10489.1|10497.3|10492.3|10492.6|10487.6|26
1655185200000|2022-06-14 05:40:00|10493.8|10488.8|10489.8|10484.8|10493.8|10488.8|10489.8|10484.8|20
1655185500000|2022-06-14 05:45:00|10490.1|10485.1|10488.8|10483.8|10490.8|10485.8|10486.6|10481.6|31
1655185800000|2022-06-14 05:50:00|10489.1|10484.1|10486.1|10481.1|10490.1|10485.1|10485.3|10480.3|49
1655186100000|2022-06-14 05:55:00|10486.3|10481.3|10484.6|10479.6|10487.1|10482.1|10483.1|10478.1|160
1655186400000|2022-06-14 06:00:00|10484.8|10479.8|10482.1|10477.1|10486.3|10481.3|10478.8|10473.8|206
1655186700000|2022-06-14 06:05:00|10482.3|10477.3|10489.3|10484.3|10490.1|10485.1|10481.6|10476.6|57
1655187000000|2022-06-14 06:10:00|10489.6|10484.6|10488.1|10483.1|10492.1|10487.1|10487.8|10482.8|35
1655187300000|2022-06-14 06:15:00|10488.3|10483.3|10489.1|10484.1|10491.8|10486.8|10487.8|10482.8|60
1655187600000|2022-06-14 06:20:00|10488.8|10483.8|10484.8|10479.8|10493.3|10488.3|10484.8|10479.8|69
1655187900000|2022-06-14 06:25:00|10485.1|10480.1|10484.6|10479.6|10486.8|10481.8|10481.3|10476.3|73
1655188200000|2022-06-14 06:30:00|10484.8|10479.8|10483.8|10478.8|10486.6|10481.6|10483.1|10478.1|62
1655188500000|2022-06-14 06:35:00|10484.1|10479.1|10487.3|10482.3|10487.6|10482.6|10483.3|10478.3|153
1655188800000|2022-06-14 06:40:00|10487.6|10482.6|10481.8|10476.8|10488.3|10483.3|10481.6|10476.6|73
1655189100000|2022-06-14 06:45:00|10482.1|10477.1|10477.6|10472.6|10483.5|10478.5|10475.8|10470.8|110
1655189400000|2022-06-14 06:50:00|10477.8|10472.8|10480.3|10475.3|10482.1|10477.1|10476.8|10471.8|66
1655189700000|2022-06-14 06:55:00|10480.6|10475.6|10486.3|10481.3|10486.8|10481.8|10480.6|10475.6|122
1655190000000|2022-06-14 07:00:00|10486.6|10481.6|10480.8|10475.8|10487.8|10482.8|10479.8|10474.8|139
1655190300000|2022-06-14 07:05:00|10481.1|10476.1|10481.6|10476.6|10484.6|10479.6|10481|10476|77
1655190600000|2022-06-14 07:10:00|10482.1|10477.1|10486|10481|10488.1|10483.1|10481.3|10476.3|83
1655190900000|2022-06-14 07:15:00|10486.3|10481.3|10475.5|10470.5|10486.6|10481.6|10474.8|10469.8|173
1655191200000|2022-06-14 07:20:00|10475.8|10470.8|10469.8|10464.8|10477.3|10472.3|10467.3|10462.3|282
1655191500000|2022-06-14 07:25:00|10469.6|10464.6|10470.5|10465.5|10472.8|10467.8|10467.5|10462.5|81
1655191800000|2022-06-14 07:30:00|10470.8|10465.8|10463.3|10458.3|10473.3|10468.3|10462.5|10457.5|151
1655192100000|2022-06-14 07:35:00|10463.8|10458.8|10469.8|10464.8|10470.8|10465.8|10463.3|10458.3|110
1655192400000|2022-06-14 07:40:00|10469.3|10464.3|10463.5|10458.5|10469.8|10464.8|10462.5|10457.5|101
1655192700000|2022-06-14 07:45:00|10463.8|10458.8|10461|10456|10464.5|10459.5|10456.5|10451.5|139
1655193000000|2022-06-14 07:50:00|10461.3|10456.3|10460.5|10455.5|10463.3|10458.3|10458|10453|56
1655193300000|2022-06-14 07:55:00|10460.3|10455.3|10463|10458|10463.5|10458.5|10458.5|10453.5|101
1655193600000|2022-06-14 08:00:00|10463.3|10458.3|10466.3|10461.3|10467.3|10462.3|10461.8|10456.8|95
1655193900000|2022-06-14 08:05:00|10466.1|10461.1|10465.8|10460.8|10467.8|10462.8|10464.3|10459.3|73
1655194200000|2022-06-14 08:10:00|10466.1|10461.1|10467.5|10462.5|10468|10463|10462.5|10457.5|62
1655194500000|2022-06-14 08:15:00|10467.8|10462.8|10467.8|10462.8|10468.8|10463.8|10466.3|10461.3|88
1655194800000|2022-06-14 08:20:00|10468|10463|10462.8|10457.8|10468.8|10463.8|10459.8|10454.8|108
1655195100000|2022-06-14 08:25:00|10462.6|10457.6|10460.8|10455.8|10464.1|10459.1|10458.3|10453.3|116
1655195400000|2022-06-14 08:30:00|10461.1|10456.1|10460.3|10455.3|10463.3|10458.3|10459.3|10454.3|102
1655195700000|2022-06-14 08:35:00|10460.6|10455.6|10459.8|10454.8|10466.3|10461.3|10458.8|10453.8|114
1655196000000|2022-06-14 08:40:00|10459.6|10454.6|10455.8|10450.8|10462.3|10457.3|10454.3|10449.3|147
1655196300000|2022-06-14 08:45:00|10455.6|10450.6|10457.3|10452.3|10457.3|10452.3|10449.8|10444.8|405
1655196600000|2022-06-14 08:50:00|10457.1|10452.1|10461.1|10456.1|10461.3|10456.3|10456.8|10451.8|69
1655196900000|2022-06-14 08:55:00|10460.8|10455.8|10465.6|10460.6|10466.6|10461.6|10458.3|10453.3|84
1655197200000|2022-06-14 09:00:00|10465.8|10460.8|10472.3|10467.3|10472.3|10467.3|10464.6|10459.6|58
1655197500000|2022-06-14 09:05:00|10472.8|10467.8|10472.6|10467.6|10475.6|10470.6|10470.6|10465.6|143
1655197800000|2022-06-14 09:10:00|10472.8|10467.8|10473.1|10468.1|10473.8|10468.8|10470.3|10465.3|44
1655198100000|2022-06-14 09:15:00|10473.3|10468.3|10471.6|10466.6|10475.8|10470.8|10470.3|10465.3|36
1655198400000|2022-06-14 09:20:00|10471.3|10466.3|10472.6|10467.6|10473.6|10468.6|10470.3|10465.3|87
1655198700000|2022-06-14 09:25:00|10472.3|10467.3|10479.1|10474.1|10481.6|10476.6|10472.3|10467.3|109
1655199000000|2022-06-14 09:30:00|10478.8|10473.8|10480.3|10475.3|10480.3|10475.3|10476.8|10471.8|102
1655199300000|2022-06-14 09:35:00|10480.6|10475.6|10480.1|10475.1|10480.6|10475.6|10474.8|10469.8|49
1655199600000|2022-06-14 09:40:00|10480.3|10475.3|10484.8|10479.8|10485.6|10480.6|10478.8|10473.8|91
1655199900000|2022-06-14 09:45:00|10484.3|10479.3|10485.3|10480.3|10485.6|10480.6|10482.3|10477.3|114
1655200200000|2022-06-14 09:50:00|10485.1|10480.1|10488.1|10483.1|10489.8|10484.8|10483.8|10478.8|69
1655200500000|2022-06-14 09:55:00|10487.8|10482.8|10493.1|10488.1|10496.3|10491.3|10487.3|10482.3|108
1655200800000|2022-06-14 10:00:00|10493.3|10488.3|10495.1|10490.1|10495.3|10490.3|10491.3|10486.3|47
1655201100000|2022-06-14 10:05:00|10494.8|10489.8|10490.3|10485.3|10495.3|10490.3|10489.8|10484.8|45
1655201400000|2022-06-14 10:10:00|10490.1|10485.1|10494.8|10489.8|10496.3|10491.3|10490.1|10485.1|46
1655201700000|2022-06-14 10:15:00|10494.6|10489.6|10492.3|10487.3|10495.1|10490.1|10489.8|10484.8|33
1655202000000|2022-06-14 10:20:00|10492.6|10487.6|10493.5|10488.5|10494.8|10489.8|10490.8|10485.8|32
1655202300000|2022-06-14 10:25:00|10493.3|10488.3|10499.3|10494.3|10500.8|10495.8|10493.3|10488.3|67
1655202600000|2022-06-14 10:30:00|10499.6|10494.6|10495.8|10490.8|10500.3|10495.3|10493.6|10488.6|43
1655202900000|2022-06-14 10:35:00|10496.1|10491.1|10494.6|10489.6|10496.6|10491.6|10493.3|10488.3|14
1655203200000|2022-06-14 10:40:00|10494.8|10489.8|10494|10489|10497.8|10492.8|10493.3|10488.3|51
1655203500000|2022-06-14 10:45:00|10494.3|10489.3|10495.3|10490.3|10495.8|10490.8|10491|10486|37
1655203800000|2022-06-14 10:50:00|10495.5|10490.5|10494.1|10489.1|10496.6|10491.6|10491.8|10486.8|26
1655204100000|2022-06-14 10:55:00|10494|10489|10495.3|10490.3|10499.5|10494.5|10494|10489|65
1655204400000|2022-06-14 11:00:00|10495|10490|10493.8|10488.8|10499.5|10494.5|10493.2|10488.2|95
1655204700000|2022-06-14 11:05:00|10494|10489|10498|10493|10499.7|10494.7|10494|10489|33
1655205000000|2022-06-14 11:10:00|10498.2|10493.2|10497.8|10492.8|10499.7|10494.7|10494.7|10489.7|44
1655205300000|2022-06-14 11:15:00|10497.5|10492.5|10500.5|10495.5|10501.7|10496.7|10497.5|10492.5|37
1655205600000|2022-06-14 11:20:00|10500.3|10495.3|10500|10495|10503.7|10498.7|10498|10493|160
1655205900000|2022-06-14 11:25:00|10500.3|10495.3|10493.8|10488.8|10500.7|10495.7|10493|10488|70
1655206200000|2022-06-14 11:30:00|10494|10489|10491.5|10486.5|10494.2|10489.2|10488.2|10483.2|80
1655206500000|2022-06-14 11:35:00|10491.2|10486.2|10490.5|10485.5|10493.5|10488.5|10490.2|10485.2|42
1655206800000|2022-06-14 11:40:00|10490.7|10485.7|10489.2|10484.2|10491.7|10486.7|10488.2|10483.2|28
1655207100000|2022-06-14 11:45:00|10489|10484|10488.2|10483.2|10489.2|10484.2|10484.7|10479.7|89
1655207400000|2022-06-14 11:50:00|10488.5|10483.5|10494.7|10489.7|10494.7|10489.7|10487.7|10482.7|44
1655207700000|2022-06-14 11:55:00|10495|10490|10498.2|10493.2|10498.5|10493.5|10488.7|10483.7|69
1655208000000|2022-06-14 12:00:00|10498|10493|10492.5|10487.5|10498|10493|10486.7|10481.7|124
1655208300000|2022-06-14 12:05:00|10492.7|10487.7|10493.7|10488.7|10494.7|10489.7|10486.7|10481.7|203
1655208600000|2022-06-14 12:10:00|10493.5|10488.5|10490.5|10485.5|10494.5|10489.5|10490.2|10485.2|26
1655208900000|2022-06-14 12:15:00|10490.2|10485.2|10496.7|10491.7|10496.7|10491.7|10489.2|10484.2|128
1655209200000|2022-06-14 12:20:00|10496.2|10491.2|10494|10489|10496.7|10491.7|10491|10486|128
1655209500000|2022-06-14 12:25:00|10494.2|10489.2|10489|10484|10495.2|10490.2|10487|10482|68
1655209800000|2022-06-14 12:30:00|10488.7|10483.7|10477.7|10472.7|10489|10484|10475.7|10470.7|241
1655210100000|2022-06-14 12:35:00|10477.5|10472.5|10479|10474|10482.2|10477.2|10475.7|10470.7|70
1655210400000|2022-06-14 12:40:00|10478.7|10473.7|10481.5|10476.5|10482.2|10477.2|10476.7|10471.7|160
1655210700000|2022-06-14 12:45:00|10481.2|10476.2|10490.5|10485.5|10491.5|10486.5|10481|10476|119
1655211000000|2022-06-14 12:50:00|10490.2|10485.2|10492|10487|10494.2|10489.2|10489|10484|170
1655211300000|2022-06-14 12:55:00|10491.7|10486.7|10492.5|10487.5|10494.2|10489.2|10489.7|10484.7|116
1655211600000|2022-06-14 13:00:00|10493|10488|10485.7|10480.7|10493|10488|10485.7|10480.7|127
1655211900000|2022-06-14 13:05:00|10486|10481|10490|10485|10494.2|10489.2|10485|10480|122
1655212200000|2022-06-14 13:10:00|10489.7|10484.7|10491.2|10486.2|10495|10490|10489.5|10484.5|102
1655212500000|2022-06-14 13:15:00|10491.5|10486.5|10491.2|10486.2|10493.2|10488.2|10483.7|10478.7|108
1655212800000|2022-06-14 13:20:00|10491|10486|10490.2|10485.2|10493.2|10488.2|10484|10479|133
1655213100000|2022-06-14 13:25:00|10490.5|10485.5|10494.2|10489.2|10494.2|10489.2|10489.5|10484.5|77
1655213400000|2022-06-14 13:30:00|10495|10490|10492.7|10487.7|10497|10492|10491.2|10486.2|316
1655213700000|2022-06-14 13:35:00|10492.5|10487.5|10491.2|10486.2|10495.7|10490.7|10488.7|10483.7|126
1655214000000|2022-06-14 13:40:00|10491|10486|10495.7|10490.7|10496.2|10491.2|10490.2|10485.2|124
1655214300000|2022-06-14 13:45:00|10496.2|10491.2|10497.5|10492.5|10498.7|10493.7|10492|10487|139
1655214600000|2022-06-14 13:50:00|10497.7|10492.7|10497.7|10492.7|10501.7|10496.7|10497|10492|253
1655214900000|2022-06-14 13:55:00|10498|10493|10497.2|10492.2|10498.9|10493.9|10495.7|10490.7|126
1655215200000|2022-06-14 14:00:00|10497.4|10492.4|10494.7|10489.7|10498.4|10493.4|10492.9|10487.9|110
1655215500000|2022-06-14 14:05:00|10494.2|10489.2|10505.2|10500.2|10505.7|10500.7|10494.2|10489.2|251
1655215800000|2022-06-14 14:10:00|10505.7|10500.7|10511.2|10506.2|10511.7|10506.7|10505.2|10500.2|450
1655216100000|2022-06-14 14:15:00|10511.5|10506.5|10513.9|10508.9|10516.2|10511.2|10511.2|10506.2|409
1655216400000|2022-06-14 14:20:00|10514.2|10509.2|10511.2|10506.2|10516.7|10511.7|10509.9|10504.9|179
1655216700000|2022-06-14 14:25:00|10511.4|10506.4|10510.7|10505.7|10512.7|10507.7|10506.4|10501.4|127
1655217000000|2022-06-14 14:30:00|10510.9|10505.9|10511.2|10506.2|10513.4|10508.4|10507.4|10502.4|107
1655217300000|2022-06-14 14:35:00|10510.9|10505.9|10515.7|10510.7|10518.1|10513.1|10509.2|10504.2|407
1655217600000|2022-06-14 14:40:00|10515.9|10510.9|10516.9|10511.9|10518.2|10513.2|10515.2|10510.2|113
1655217900000|2022-06-14 14:45:00|10517.2|10512.2|10514.2|10509.2|10518.2|10513.2|10509.4|10504.4|194
1655218200000|2022-06-14 14:50:00|10513.9|10508.9|10516.2|10511.2|10518.7|10513.7|10513.9|10508.9|318
1655218500000|2022-06-14 14:55:00|10516.4|10511.4|10521.9|10516.9|10523.2|10518.2|10516.4|10511.4|358
1655218800000|2022-06-14 15:00:00|10521.7|10516.7|10514.7|10509.7|10522.4|10517.4|10512.7|10507.7|174
1655219100000|2022-06-14 15:05:00|10514.4|10509.4|10526.7|10521.7|10526.7|10521.7|10514.2|10509.2|510
1655219400000|2022-06-14 15:10:00|10526.4|10521.4|10522.2|10517.2|10529.7|10524.7|10522.2|10517.2|238
1655219700000|2022-06-14 15:15:00|10521.9|10516.9|10523.9|10518.9|10527.2|10522.2|10520.9|10515.9|96
1655220000000|2022-06-14 15:20:00|10523.7|10518.7|10518.2|10513.2|10524.7|10519.7|10517.9|10512.9|43
1655220300000|2022-06-14 15:25:00|10518.4|10513.4|10518.9|10513.9|10519.7|10514.7|10515.4|10510.4|124
1655220600000|2022-06-14 15:30:00|10519.2|10514.2|10517.9|10512.9|10523.2|10518.2|10517.2|10512.2|69
1655220900000|2022-06-14 15:35:00|10517.7|10512.7|10525.2|10520.2|10525.7|10520.7|10515.7|10510.7|186
1655221200000|2022-06-14 15:40:00|10524.9|10519.9|10528.4|10523.4|10528.7|10523.7|10523.7|10518.7|86
1655221500000|2022-06-14 15:45:00|10528.7|10523.7|10527.9|10522.9|10530.7|10525.7|10523.2|10518.2|110
1655221800000|2022-06-14 15:50:00|10528.2|10523.2|10528.2|10523.2|10531.7|10526.7|10527.9|10522.9|87
1655222100000|2022-06-14 15:55:00|10527.9|10522.9|10523.4|10518.4|10528.7|10523.7|10521.2|10516.2|126
1655222400000|2022-06-14 16:00:00|10523.2|10518.2|10525.2|10520.2|10529.2|10524.2|10523.2|10518.2|209
1655222700000|2022-06-14 16:05:00|10525.4|10520.4|10528.4|10523.4|10529.2|10524.2|10524.2|10519.2|90
1655223000000|2022-06-14 16:10:00|10528.2|10523.2|10529.2|10524.2|10529.7|10524.7|10525.4|10520.4|112
1655223300000|2022-06-14 16:15:00|10528.7|10523.7|10525.2|10520.2|10529.9|10524.9|10521.7|10516.7|131
1655223600000|2022-06-14 16:20:00|10525.4|10520.4|10527.7|10522.7|10530.2|10525.2|10523.4|10518.4|241
1655223900000|2022-06-14 16:25:00|10527.9|10522.9|10521.7|10516.7|10529.2|10524.2|10521.2|10516.2|85
1655224200000|2022-06-14 16:30:00|10521.9|10516.9|10521.9|10516.9|10524.4|10519.4|10520.4|10515.4|64
1655224500000|2022-06-14 16:35:00|10522.2|10517.2|10525.9|10520.9|10526.2|10521.2|10521.4|10516.4|18
1655224800000|2022-06-14 16:40:00|10525.7|10520.7|10523.2|10518.2|10527.4|10522.4|10523.2|10518.2|40
1655225100000|2022-06-14 16:45:00|10523.4|10518.4|10519.9|10514.9|10524.4|10519.4|10519.9|10514.9|48
1655225400000|2022-06-14 16:50:00|10520.2|10515.2|10523.2|10518.2|10523.7|10518.7|10519.9|10514.9|26
1655225700000|2022-06-14 16:55:00|10523.4|10518.4|10525.7|10520.7|10525.7|10520.7|10522.7|10517.7|34
1655226000000|2022-06-14 17:00:00|10525.9|10520.9|10519.2|10514.2|10525.9|10520.9|10519.2|10514.2|74
1655226300000|2022-06-14 17:05:00|10519.4|10514.4|10513.4|10508.4|10520.7|10515.7|10512.1|10507.1|60
1655226600000|2022-06-14 17:10:00|10513.6|10508.6|10511.4|10506.4|10514.4|10509.4|10510.9|10505.9|63
1655226900000|2022-06-14 17:15:00|10511.2|10506.2|10511.9|10506.9|10512.2|10507.2|10508.4|10503.4|53
1655227200000|2022-06-14 17:20:00|10511.7|10506.7|10512.1|10507.1|10512.4|10507.4|10503.9|10498.9|102
1655227500000|2022-06-14 17:25:00|10512.2|10507.2|10517.9|10512.9|10517.9|10512.9|10511.4|10506.4|130
1655227800000|2022-06-14 17:30:00|10518.1|10513.1|10521.4|10516.4|10521.4|10516.4|10516.6|10511.6|106
1655228100000|2022-06-14 17:35:00|10521.6|10516.6|10522.1|10517.1|10522.1|10517.1|10518.4|10513.4|101
1655228400000|2022-06-14 17:40:00|10522.6|10517.6|10523.4|10518.4|10524.1|10519.1|10520.6|10515.6|70
1655228700000|2022-06-14 17:45:00|10523.2|10518.2|10526.1|10521.1|10526.6|10521.6|10521.9|10516.9|103
1655229000000|2022-06-14 17:50:00|10525.6|10520.6|10525.9|10520.9|10526.6|10521.6|10523.6|10518.6|90
1655229300000|2022-06-14 17:55:00|10525.6|10520.6|10527.1|10522.1|10527.4|10522.4|10521.6|10516.6|84
1655229600000|2022-06-14 18:00:00|10526.9|10521.9|10521.6|10516.6|10527.1|10522.1|10520.6|10515.6|77
1655229900000|2022-06-14 18:05:00|10521.9|10516.9|10516.1|10511.1|10523.6|10518.6|10516.1|10511.1|46
1655230200000|2022-06-14 18:10:00|10516.4|10511.4|10522.9|10517.9|10524.6|10519.6|10516.4|10511.4|23
1655230500000|2022-06-14 18:15:00|10522.6|10517.6|10520.4|10515.4|10523.6|10518.6|10519.4|10514.4|105
1655230800000|2022-06-14 18:20:00|10520.1|10515.1|10524.6|10519.6|10524.6|10519.6|10519.9|10514.9|39
1655231100000|2022-06-14 18:25:00|10524.9|10519.9|10525.6|10520.6|10526.6|10521.6|10523.9|10518.9|251
1655231400000|2022-06-14 18:30:00|10525.9|10520.9|10523.6|10518.6|10527.6|10522.6|10523.1|10518.1|74
1655231700000|2022-06-14 18:35:00|10523.4|10518.4|10526.1|10521.1|10526.1|10521.1|10521.6|10516.6|41
1655232000000|2022-06-14 18:40:00|10526.4|10521.4|10529.9|10524.9|10530.9|10525.9|10526.1|10521.1|118
1655232300000|2022-06-14 18:45:00|10529.6|10524.6|10533.1|10528.1|10534.1|10529.1|10527.4|10522.4|113
1655232600000|2022-06-14 18:50:00|10532.9|10527.9|10534.6|10529.6|10535.1|10530.1|10532.1|10527.1|85
1655232900000|2022-06-14 18:55:00|10534.4|10529.4|10536.3|10531.3|10536.6|10531.6|10532.9|10527.9|274
1655233200000|2022-06-14 19:00:00|10536.6|10531.6|10536.4|10531.4|10539.6|10534.6|10535.6|10530.6|410
1655233500000|2022-06-14 19:05:00|10536.6|10531.6|10540.1|10535.1|10541.4|10536.4|10535.4|10530.4|51
1655233800000|2022-06-14 19:10:00|10539.9|10534.9|10541.4|10536.4|10541.6|10536.6|10538.6|10533.6|61
1655234100000|2022-06-14 19:15:00|10541.1|10536.1|10547.1|10542.1|10547.1|10542.1|10541.1|10536.1|270
1655234400000|2022-06-14 19:20:00|10546.9|10541.9|10542.1|10537.1|10548.9|10543.9|10541.6|10536.6|90
1655234700000|2022-06-14 19:25:00|10541.4|10536.4|10534.6|10529.6|10541.6|10536.6|10533.1|10528.1|63
1655235000000|2022-06-14 19:30:00|10534.9|10529.9|10536.4|10531.4|10536.9|10531.9|10529.4|10524.4|89
1655235300000|2022-06-14 19:35:00|10536.6|10531.6|10530.4|10525.4|10537.9|10532.9|10529.6|10524.6|100
1655235600000|2022-06-14 19:40:00|10530.6|10525.6|10534.9|10529.9|10535.9|10530.9|10528.6|10523.6|44
1655235900000|2022-06-14 19:45:00|10535.4|10530.4|10535.1|10530.1|10538.1|10533.1|10534.1|10529.1|157
1655236200000|2022-06-14 19:50:00|10534.9|10529.9|10531.4|10526.4|10535.1|10530.1|10530.1|10525.1|69
1655236500000|2022-06-14 19:55:00|10531.6|10526.6|10532.9|10527.9|10533.4|10528.4|10529.9|10524.9|91
1655236800000|2022-06-14 20:00:00|10532.6|10527.6|10532.4|10527.4|10533.6|10528.6|10530.9|10525.9|25
1655237100000|2022-06-14 20:05:00|10532.1|10527.1|10529.9|10524.9|10533.1|10528.1|10529.6|10524.6|8
1655237400000|2022-06-14 20:10:00|10529.6|10524.6|10530.9|10525.9|10531.1|10526.1|10529.6|10524.6|6
1655237700000|2022-06-14 20:15:00|10531.1|10526.1|10530.6|10525.6|10531.9|10526.9|10528.6|10523.6|27
1655238000000|2022-06-14 20:20:00|10530.9|10525.9|10531.1|10526.1|10531.4|10526.4|10529.9|10524.9|5
1655238300000|2022-06-14 20:25:00|10531.6|10526.6|10532.4|10527.4|10532.9|10527.9|10531.1|10526.1|27
1655238600000|2022-06-14 20:30:00|10532.1|10527.1|10529.1|10524.1|10532.1|10527.1|10529.1|10524.1|52
1655238900000|2022-06-14 20:35:00|10530.1|10525.1|10529.1|10524.1|10531.1|10526.1|10528.6|10523.6|11
1655239200000|2022-06-14 20:40:00|10529.3|10524.3|10528.9|10523.9|10529.8|10524.8|10528.9|10523.9|9
1655239500000|2022-06-14 20:45:00|10529.1|10524.1|10529.1|10524.1|10529.9|10524.9|10528.8|10523.8|2
1655239800000|2022-06-14 20:50:00|10529.4|10524.4|10528.6|10523.6|10529.6|10524.6|10528.1|10523.1|14
1655240100000|2022-06-14 20:55:00|10528.9|10523.9|10526.6|10521.6|10529.6|10524.6|10526.6|10521.6|30
1655251200000|2022-06-15 00:00:00|10512.6|10507.6|10513|10508|10514.6|10509.6|10510.1|10505.1|110
1655251500000|2022-06-15 00:05:00|10513.1|10508.1|10514.3|10509.3|10518.1|10513.1|10513.1|10508.1|15
1655251800000|2022-06-15 00:10:00|10514.5|10509.5|10518.3|10513.3|10518.8|10513.8|10514.5|10509.5|7
1655252100000|2022-06-15 00:15:00|10518.5|10513.5|10514.5|10509.5|10520.5|10515.5|10514.5|10509.5|11
1655252400000|2022-06-15 00:20:00|10514.8|10509.8|10516|10511|10519.5|10514.5|10514.8|10509.8|19
1655252700000|2022-06-15 00:25:00|10515.8|10510.8|10515.3|10510.3|10518.5|10513.5|10514|10509|15
1655253000000|2022-06-15 00:30:00|10515.5|10510.5|10513.8|10508.8|10518|10513|10513.8|10508.8|5
1655253300000|2022-06-15 00:35:00|10514|10509|10513.5|10508.5|10516.5|10511.5|10513.5|10508.5|4
1655253600000|2022-06-15 00:40:00|10513.3|10508.3|10516.8|10511.8|10517.3|10512.3|10512.5|10507.5|26
1655253900000|2022-06-15 00:45:00|10517|10512|10516|10511|10518|10513|10514|10509|23
1655254200000|2022-06-15 00:50:00|10516.3|10511.3|10516.5|10511.5|10517.5|10512.5|10513|10508|66
1655254500000|2022-06-15 00:55:00|10516.3|10511.3|10512.2|10507.2|10519|10514|10512|10507|22
1655254800000|2022-06-15 01:00:00|10512.3|10507.3|10511.7|10506.7|10514|10509|10510|10505|49
1655255100000|2022-06-15 01:05:00|10512|10507|10510.2|10505.2|10514.5|10509.5|10508.5|10503.5|36
1655255400000|2022-06-15 01:10:00|10510.5|10505.5|10507.3|10502.3|10511.5|10506.5|10506|10501|55
1655255700000|2022-06-15 01:15:00|10507|10502|10508.7|10503.7|10509.5|10504.5|10506.7|10501.7|54
1655256000000|2022-06-15 01:20:00|10508.5|10503.5|10504|10499|10508.7|10503.7|10504|10499|22
1655256300000|2022-06-15 01:25:00|10503.7|10498.7|10500.5|10495.5|10504|10499|10499.5|10494.5|69
1655256600000|2022-06-15 01:30:00|10500.2|10495.2|10503.2|10498.2|10504.5|10499.5|10500|10495|46
1655256900000|2022-06-15 01:35:00|10503.5|10498.5|10503|10498|10504.5|10499.5|10501.2|10496.2|30
1655257200000|2022-06-15 01:40:00|10503.2|10498.2|10503.7|10498.7|10505|10500|10499.5|10494.5|47
1655257500000|2022-06-15 01:45:00|10504|10499|10504.7|10499.7|10506.5|10501.5|10503.5|10498.5|31
1655257800000|2022-06-15 01:50:00|10504.5|10499.5|10508|10503|10509.2|10504.2|10504.2|10499.2|30
1655258100000|2022-06-15 01:55:00|10507.7|10502.7|10507.3|10502.3|10509|10504|10507|10502|21
1655258400000|2022-06-15 02:00:00|10507.5|10502.5|10505|10500|10508|10503|10503.7|10498.7|34
1655258700000|2022-06-15 02:05:00|10505.2|10500.2|10505.7|10500.7|10509|10504|10505|10500|11
1655259000000|2022-06-15 02:10:00|10505.5|10500.5|10507|10502|10508.7|10503.7|10505|10500|34
1655259300000|2022-06-15 02:15:00|10506.7|10501.7|10505.7|10500.7|10507|10502|10505|10500|6
1655259600000|2022-06-15 02:20:00|10506|10501|10503.5|10498.5|10506.7|10501.7|10502.5|10497.5|10
1655259900000|2022-06-15 02:25:00|10503.2|10498.2|10505|10500|10505.5|10500.5|10503.2|10498.2|11
1655260200000|2022-06-15 02:30:00|10505.2|10500.2|10505.5|10500.5|10506.5|10501.5|10502.2|10497.2|12
1655260500000|2022-06-15 02:35:00|10505.2|10500.2|10503.2|10498.2|10505.5|10500.5|10503|10498|5
1655260800000|2022-06-15 02:40:00|10503|10498|10503.5|10498.5|10504|10499|10502.2|10497.2|8
1655261100000|2022-06-15 02:45:00|10503.7|10498.7|10505.5|10500.5|10506.2|10501.2|10503|10498|33
1655261400000|2022-06-15 02:50:00|10505.7|10500.7|10506|10501|10507.5|10502.5|10505|10500|13
1655261700000|2022-06-15 02:55:00|10505.7|10500.7|10503.2|10498.2|10506.2|10501.2|10503.2|10498.2|10
1655262000000|2022-06-15 03:00:00|10503|10498|10504.5|10499.5|10505.5|10500.5|10503|10498|8
1655262300000|2022-06-15 03:05:00|10504.2|10499.2|10503|10498|10505.2|10500.2|10502.5|10497.5|30
1655262600000|2022-06-15 03:10:00|10503.2|10498.2|10504|10499|10504.5|10499.5|10503|10498|6
1655262900000|2022-06-15 03:15:00|10504.2|10499.2|10505.2|10500.2|10507.7|10502.7|10504|10499|6
1655263200000|2022-06-15 03:20:00|10505.5|10500.5|10506.7|10501.7|10507|10502|10505.5|10500.5|4
1655263500000|2022-06-15 03:25:00|10506.5|10501.5|10504.7|10499.7|10507.5|10502.5|10504.5|10499.5|12
1655263800000|2022-06-15 03:30:00|10505|10500|10508|10503|10509|10504|10505|10500|19
1655264100000|2022-06-15 03:35:00|10508.2|10503.2|10507.5|10502.5|10509.7|10504.7|10507.5|10502.5|14
1655264400000|2022-06-15 03:40:00|10507.7|10502.7|10506|10501|10509|10504|10506|10501|19
1655264700000|2022-06-15 03:45:00|10505.7|10500.7|10505|10500|10506.7|10501.7|10505|10500|28
1655265000000|2022-06-15 03:50:00|10505.2|10500.2|10505.5|10500.5|10506.5|10501.5|10504.5|10499.5|22
1655265300000|2022-06-15 03:55:00|10505.2|10500.2|10508|10503|10508.5|10503.5|10505|10500|9
1655265600000|2022-06-15 04:00:00|10508.2|10503.2|10510.5|10505.5|10511.7|10506.7|10507.9|10502.9|45
1655265900000|2022-06-15 04:05:00|10511|10506|10514|10509|10514|10509|10510.7|10505.7|27
1655266200000|2022-06-15 04:10:00|10513.7|10508.7|10511.7|10506.7|10514|10509|10511.7|10506.7|14
1655266500000|2022-06-15 04:15:00|10511.5|10506.5|10509.5|10504.5|10512|10507|10509.2|10504.2|11
1655266800000|2022-06-15 04:20:00|10509.9|10504.9|10513.9|10508.9|10513.9|10508.9|10509.9|10504.9|16
1655267100000|2022-06-15 04:25:00|10513.7|10508.7|10516.4|10511.4|10516.4|10511.4|10513.4|10508.4|23
1655267400000|2022-06-15 04:30:00|10516.7|10511.7|10518.9|10513.9|10519.4|10514.4|10515.7|10510.7|44
1655267700000|2022-06-15 04:35:00|10518.7|10513.7|10518.4|10513.4|10519.7|10514.7|10517.9|10512.9|16
1655268000000|2022-06-15 04:40:00|10518.2|10513.2|10518.2|10513.2|10518.9|10513.9|10517.9|10512.9|98
1655268300000|2022-06-15 04:45:00|10518.4|10513.4|10516.9|10511.9|10519.7|10514.7|10516.9|10511.9|27
1655268600000|2022-06-15 04:50:00|10516.7|10511.7|10520.4|10515.4|10520.4|10515.4|10516.4|10511.4|28
1655268900000|2022-06-15 04:55:00|10519.9|10514.9|10519.9|10514.9|10521.9|10516.9|10519.4|10514.4|25
1655269200000|2022-06-15 05:00:00|10519.7|10514.7|10520.9|10515.9|10521.9|10516.9|10518.4|10513.4|38
1655269500000|2022-06-15 05:05:00|10521.2|10516.2|10518.4|10513.4|10522.2|10517.2|10517.9|10512.9|36
1655269800000|2022-06-15 05:10:00|10518.2|10513.2|10518.4|10513.4|10518.9|10513.9|10514.9|10509.9|68
1655270100000|2022-06-15 05:15:00|10518.7|10513.7|10520.2|10515.2|10520.2|10515.2|10517.4|10512.4|37
1655270400000|2022-06-15 05:20:00|10520.5|10515.5|10520|10515|10520.5|10515.5|10517.5|10512.5|31
1655270700000|2022-06-15 05:25:00|10520.2|10515.2|10515.2|10510.2|10523|10518|10514.9|10509.9|71
1655271000000|2022-06-15 05:30:00|10515.4|10510.4|10507.2|10502.2|10515.4|10510.4|10505.7|10500.7|307
1655271300000|2022-06-15 05:35:00|10507|10502|10498.2|10493.2|10507.9|10502.9|10496|10491|390
1655271600000|2022-06-15 05:40:00|10497.9|10492.9|10496.4|10491.4|10501.4|10496.4|10495.4|10490.4|135
1655271900000|2022-06-15 05:45:00|10496.5|10491.5|10494.7|10489.7|10498.9|10493.9|10493.2|10488.2|156
1655272200000|2022-06-15 05:50:00|10494.5|10489.5|10488.4|10483.4|10494.9|10489.9|10487.9|10482.9|215
1655272500000|2022-06-15 05:55:00|10488.2|10483.2|10495|10490|10495.5|10490.5|10486|10481|191
1655272800000|2022-06-15 06:00:00|10495.2|10490.2|10491.7|10486.7|10495.9|10490.9|10488.5|10483.5|99
1655273100000|2022-06-15 06:05:00|10491.5|10486.5|10496|10491|10496.5|10491.5|10489|10484|128
1655273400000|2022-06-15 06:10:00|10495.7|10490.7|10499.9|10494.9|10499.9|10494.9|10493|10488|82
1655273700000|2022-06-15 06:15:00|10500.2|10495.2|10495.4|10490.4|10501.9|10496.9|10492.4|10487.4|94
1655274000000|2022-06-15 06:20:00|10495.7|10490.7|10481.7|10476.7|10495.9|10490.9|10481.4|10476.4|276
1655274300000|2022-06-15 06:25:00|10481.9|10476.9|10476.4|10471.4|10484.9|10479.9|10471.9|10466.9|215
1655274600000|2022-06-15 06:30:00|10476.7|10471.7|10471.9|10466.9|10480.9|10475.9|10471.9|10466.9|131
1655274900000|2022-06-15 06:35:00|10472.2|10467.2|10473.4|10468.4|10474.9|10469.9|10471.4|10466.4|204
1655275200000|2022-06-15 06:40:00|10473.7|10468.7|10477.9|10472.9|10479.4|10474.4|10472.2|10467.2|108
1655275500000|2022-06-15 06:45:00|10478.2|10473.2|10482.7|10477.7|10484.2|10479.2|10477.9|10472.9|104
1655275800000|2022-06-15 06:50:00|10482.9|10477.9|10485.2|10480.2|10485.2|10480.2|10481.4|10476.4|52
1655276100000|2022-06-15 06:55:00|10484.9|10479.9|10483.9|10478.9|10485.9|10480.9|10481.7|10476.7|72
1655276400000|2022-06-15 07:00:00|10483.7|10478.7|10486.4|10481.4|10490.2|10485.2|10483.4|10478.4|218
1655276700000|2022-06-15 07:05:00|10486.7|10481.7|10485.4|10480.4|10491.7|10486.7|10484.4|10479.4|45
1655277000000|2022-06-15 07:10:00|10484.9|10479.9|10481.9|10476.9|10485.7|10480.7|10479.9|10474.9|87
1655277300000|2022-06-15 07:15:00|10481.7|10476.7|10480.4|10475.4|10483.2|10478.2|10478.4|10473.4|95
1655277600000|2022-06-15 07:20:00|10480.2|10475.2|10478.4|10473.4|10484.4|10479.4|10478.4|10473.4|45
1655277900000|2022-06-15 07:25:00|10478.7|10473.7|10477.9|10472.9|10484.7|10479.7|10477.4|10472.4|93
1655278200000|2022-06-15 07:30:00|10478.2|10473.2|10472.9|10467.9|10479.2|10474.2|10472.4|10467.4|60
1655278500000|2022-06-15 07:35:00|10473.2|10468.2|10477.4|10472.4|10478.7|10473.7|10471.4|10466.4|120
1655278800000|2022-06-15 07:40:00|10477.2|10472.2|10476.4|10471.4|10477.4|10472.4|10471.7|10466.7|90
1655279100000|2022-06-15 07:45:00|10476.2|10471.2|10494.7|10489.7|10502.9|10497.9|10475.9|10470.9|612
1655279400000|2022-06-15 07:50:00|10494.4|10489.4|10486.2|10481.2|10500.4|10495.4|10485.9|10480.9|312
1655279700000|2022-06-15 07:55:00|10485.9|10480.9|10490.4|10485.4|10491.2|10486.2|10485.9|10480.9|70
1655280000000|2022-06-15 08:00:00|10490.7|10485.7|10486.1|10481.1|10491.4|10486.4|10484.4|10479.4|127
1655280300000|2022-06-15 08:05:00|10485.9|10480.9|10474.7|10469.7|10486.4|10481.4|10472.4|10467.4|528
1655280600000|2022-06-15 08:10:00|10474.6|10469.6|10473.6|10468.6|10478.6|10473.6|10472.4|10467.4|134
1655280900000|2022-06-15 08:15:00|10473.9|10468.9|10476.2|10471.2|10477.4|10472.4|10470.4|10465.4|130
1655281200000|2022-06-15 08:20:00|10475.9|10470.9|10474.9|10469.9|10477.9|10472.9|10473.4|10468.4|52
1655281500000|2022-06-15 08:25:00|10475.1|10470.1|10473.9|10468.9|10477.7|10472.7|10473.2|10468.2|70
1655281800000|2022-06-15 08:30:00|10473.7|10468.7|10477.4|10472.4|10479.4|10474.4|10471.4|10466.4|77
1655282100000|2022-06-15 08:35:00|10477.6|10472.6|10473.4|10468.4|10478.9|10473.9|10470.7|10465.7|54
1655282400000|2022-06-15 08:40:00|10473.2|10468.2|10457.4|10452.4|10473.4|10468.4|10457.4|10452.4|261
1655282700000|2022-06-15 08:45:00|10457.9|10452.9|10464.6|10459.6|10465.6|10460.6|10456.9|10451.9|189
1655283000000|2022-06-15 08:50:00|10464.9|10459.9|10462.6|10457.6|10467.4|10462.4|10461.9|10456.9|176
1655283300000|2022-06-15 08:55:00|10462.4|10457.4|10461.4|10456.4|10464.9|10459.9|10460.6|10455.6|80
1655283600000|2022-06-15 09:00:00|10461.6|10456.6|10469.6|10464.6|10470.9|10465.9|10461.4|10456.4|69
1655283900000|2022-06-15 09:05:00|10469.4|10464.4|10464.7|10459.7|10470.4|10465.4|10463.6|10458.6|74
1655284200000|2022-06-15 09:10:00|10464.6|10459.6|10460.6|10455.6|10466.4|10461.4|10458.6|10453.6|55
1655284500000|2022-06-15 09:15:00|10460.9|10455.9|10467.4|10462.4|10467.9|10462.9|10460.4|10455.4|72
1655284800000|2022-06-15 09:20:00|10467.6|10462.6|10471.4|10466.4|10473.4|10468.4|10466.6|10461.6|88
1655285100000|2022-06-15 09:25:00|10471.1|10466.1|10471.6|10466.6|10472.4|10467.4|10469.4|10464.4|66
1655285400000|2022-06-15 09:30:00|10471.4|10466.4|10469.6|10464.6|10472.4|10467.4|10467.9|10462.9|46
1655285700000|2022-06-15 09:35:00|10469.4|10464.4|10471.6|10466.6|10474.4|10469.4|10468.4|10463.4|52
1655286000000|2022-06-15 09:40:00|10471.9|10466.9|10469.6|10464.6|10474.4|10469.4|10465.1|10460.1|278
1655286300000|2022-06-15 09:45:00|10469.4|10464.4|10467.9|10462.9|10472.4|10467.4|10465.6|10460.6|44
1655286600000|2022-06-15 09:50:00|10468.1|10463.1|10465.6|10460.6|10468.1|10463.1|10464.9|10459.9|34
1655286900000|2022-06-15 09:55:00|10465.9|10460.9|10460.9|10455.9|10467.6|10462.6|10460.1|10455.1|55
1655287200000|2022-06-15 10:00:00|10461.1|10456.1|10465.4|10460.4|10467.1|10462.1|10460.9|10455.9|78
1655287500000|2022-06-15 10:05:00|10465.6|10460.6|10467.9|10462.9|10471.4|10466.4|10463.4|10458.4|69
1655287800000|2022-06-15 10:10:00|10468.1|10463.1|10469.9|10464.9|10469.9|10464.9|10465.4|10460.4|44
1655288100000|2022-06-15 10:15:00|10469.6|10464.6|10469.9|10464.9|10471.4|10466.4|10467.4|10462.4|48
1655288400000|2022-06-15 10:20:00|10470.1|10465.1|10470.9|10465.9|10472.1|10467.1|10468.4|10463.4|84
1655288700000|2022-06-15 10:25:00|10471.1|10466.1|10468.9|10463.9|10474.4|10469.4|10468.9|10463.9|45
1655289000000|2022-06-15 10:30:00|10468.6|10463.6|10471.4|10466.4|10471.4|10466.4|10465.9|10460.9|51
1655289300000|2022-06-15 10:35:00|10471.1|10466.1|10464.1|10459.1|10471.1|10466.1|10461.9|10456.9|46
1655289600000|2022-06-15 10:40:00|10463.9|10458.9|10464.1|10459.1|10465.4|10460.4|10461.9|10456.9|29
1655289900000|2022-06-15 10:45:00|10464.4|10459.4|10464.6|10459.6|10468.1|10463.1|10463.4|10458.4|17
1655290200000|2022-06-15 10:50:00|10464.9|10459.9|10465.9|10460.9|10466.4|10461.4|10463.1|10458.1|41
1655290500000|2022-06-15 10:55:00|10466.4|10461.4|10467.4|10462.4|10468.6|10463.6|10463.4|10458.4|38
1655290800000|2022-06-15 11:00:00|10467.1|10462.1|10468.4|10463.4|10470.6|10465.6|10466.9|10461.9|52
1655291100000|2022-06-15 11:05:00|10468.1|10463.1|10464.9|10459.9|10468.6|10463.6|10460.9|10455.9|129
1655291400000|2022-06-15 11:10:00|10464.6|10459.6|10463.1|10458.1|10466.1|10461.1|10462.6|10457.6|63
1655291700000|2022-06-15 11:15:00|10463.4|10458.4|10463.9|10458.9|10467.6|10462.6|10462.1|10457.1|156
1655292000000|2022-06-15 11:20:00|10463.6|10458.6|10463.1|10458.1|10465.1|10460.1|10461.1|10456.1|36
1655292300000|2022-06-15 11:25:00|10462.9|10457.9|10463.4|10458.4|10465.9|10460.9|10460.9|10455.9|64
1655292600000|2022-06-15 11:30:00|10463.6|10458.6|10464.6|10459.6|10465.3|10460.3|10460.4|10455.4|88
1655292900000|2022-06-15 11:35:00|10464.8|10459.8|10468.3|10463.3|10468.8|10463.8|10462.3|10457.3|67
1655293200000|2022-06-15 11:40:00|10468.4|10463.4|10469.6|10464.6|10470.9|10465.9|10466.4|10461.4|92
1655293500000|2022-06-15 11:45:00|10469.8|10464.8|10473.1|10468.1|10474.8|10469.8|10466.4|10461.4|71
1655293800000|2022-06-15 11:50:00|10472.9|10467.9|10475.3|10470.3|10476.8|10471.8|10471.3|10466.3|193
1655294100000|2022-06-15 11:55:00|10475.6|10470.6|10480.1|10475.1|10482.6|10477.6|10474.8|10469.8|238
1655294400000|2022-06-15 12:00:00|10480.3|10475.3|10487.8|10482.8|10488.3|10483.3|10478.3|10473.3|215
1655294700000|2022-06-15 12:05:00|10487.6|10482.6|10493.1|10488.1|10495.6|10490.6|10485.8|10480.8|193
1655295000000|2022-06-15 12:10:00|10492.8|10487.8|10503.8|10498.8|10506.3|10501.3|10488.9|10483.9|817
1655295300000|2022-06-15 12:15:00|10504.1|10499.1|10502.3|10497.3|10511.3|10506.3|10496.6|10491.6|326
1655295600000|2022-06-15 12:20:00|10502.1|10497.1|10503.6|10498.6|10505.3|10500.3|10498.8|10493.8|161
1655295900000|2022-06-15 12:25:00|10503.3|10498.3|10511.3|10506.3|10511.3|10506.3|10501.6|10496.6|230
1655296200000|2022-06-15 12:30:00|10509.3|10504.3|10501.8|10496.8|10509.3|10504.3|10496.6|10491.6|570
1655296500000|2022-06-15 12:35:00|10501.6|10496.6|10504.6|10499.6|10505.5|10500.5|10501.3|10496.3|154
1655296800000|2022-06-15 12:40:00|10504.3|10499.3|10500.8|10495.8|10506.8|10501.8|10498.6|10493.6|257
1655297100000|2022-06-15 12:45:00|10500.3|10495.3|10502.8|10497.8|10506.3|10501.3|10496.8|10491.8|264
1655297400000|2022-06-15 12:50:00|10502.6|10497.6|10512.8|10507.8|10512.9|10507.9|10501.6|10496.6|330
1655297700000|2022-06-15 12:55:00|10512.9|10507.9|10517.4|10512.4|10523.9|10518.9|10512.9|10507.9|820
1655298000000|2022-06-15 13:00:00|10517.1|10512.1|10519.4|10514.4|10522.4|10517.4|10515.4|10510.4|168
1655298300000|2022-06-15 13:05:00|10519.6|10514.6|10522.6|10517.6|10523.9|10518.9|10517.1|10512.1|191
1655298600000|2022-06-15 13:10:00|10522.9|10517.9|10523.9|10518.9|10525.3|10520.3|10517.9|10512.9|383
1655298900000|2022-06-15 13:15:00|10524.1|10519.1|10517.6|10512.6|10524.1|10519.1|10516.4|10511.4|112
1655299200000|2022-06-15 13:20:00|10517.9|10512.9|10517.1|10512.1|10523.4|10518.4|10516.6|10511.6|165
1655299500000|2022-06-15 13:25:00|10516.9|10511.9|10518.3|10513.3|10522.6|10517.6|10515.6|10510.6|104
1655299800000|2022-06-15 13:30:00|10518.4|10513.4|10521.9|10516.9|10524.1|10519.1|10515.4|10510.4|198
1655300100000|2022-06-15 13:35:00|10521.4|10516.4|10520.3|10515.3|10522.9|10517.9|10517.4|10512.4|176
1655300400000|2022-06-15 13:40:00|10520.1|10515.1|10517.1|10512.1|10520.3|10515.3|10513.9|10508.9|181
1655300700000|2022-06-15 13:45:00|10517.4|10512.4|10514.1|10509.1|10518.1|10513.1|10511.4|10506.4|280
1655301000000|2022-06-15 13:50:00|10513.9|10508.9|10512.3|10507.3|10515.3|10510.3|10509.9|10504.9|106
1655301300000|2022-06-15 13:55:00|10512.8|10507.8|10505.3|10500.3|10512.8|10507.8|10504|10499|151
1655301600000|2022-06-15 14:00:00|10505.8|10500.8|10502.3|10497.3|10508.3|10503.3|10500.4|10495.4|91
1655301900000|2022-06-15 14:05:00|10501.8|10496.8|10506.3|10501.3|10506.3|10501.3|10499.1|10494.1|219
1655302200000|2022-06-15 14:10:00|10506.1|10501.1|10503.4|10498.4|10506.8|10501.8|10499.9|10494.9|110
1655302500000|2022-06-15 14:15:00|10503.3|10498.3|10506.1|10501.1|10506.1|10501.1|10500.1|10495.1|142
1655302800000|2022-06-15 14:20:00|10506.3|10501.3|10506.8|10501.8|10511.3|10506.3|10504.9|10499.9|171
1655303100000|2022-06-15 14:25:00|10507.1|10502.1|10506.8|10501.8|10507.8|10502.8|10505.1|10500.1|89
1655303400000|2022-06-15 14:30:00|10507.3|10502.3|10507.3|10502.3|10509.3|10504.3|10502.9|10497.9|102
1655303700000|2022-06-15 14:35:00|10507.1|10502.1|10507.6|10502.6|10508.8|10503.8|10503.1|10498.1|58
1655304000000|2022-06-15 14:40:00|10507.4|10502.4|10508.6|10503.6|10511.1|10506.1|10506.1|10501.1|131
1655304300000|2022-06-15 14:45:00|10508.4|10503.4|10512.4|10507.4|10514.9|10509.9|10508.4|10503.4|80
1655304600000|2022-06-15 14:50:00|10512.1|10507.1|10516.4|10511.4|10517.9|10512.9|10511.9|10506.9|79
1655304900000|2022-06-15 14:55:00|10516.6|10511.6|10516.4|10511.4|10518.3|10513.3|10515.4|10510.4|92
1655305200000|2022-06-15 15:00:00|10516.6|10511.6|10516.6|10511.6|10520.8|10515.8|10515.9|10510.9|149
1655305500000|2022-06-15 15:05:00|10516.4|10511.4|10521.4|10516.4|10521.6|10516.6|10515.9|10510.9|94
1655305800000|2022-06-15 15:10:00|10521.1|10516.1|10530.6|10525.6|10530.6|10525.6|10520.6|10515.6|298
1655306100000|2022-06-15 15:15:00|10530.9|10525.9|10528.6|10523.6|10531.4|10526.4|10528.4|10523.4|170
1655306400000|2022-06-15 15:20:00|10528.4|10523.4|10524.1|10519.1|10530.1|10525.1|10523.9|10518.9|99
1655306700000|2022-06-15 15:25:00|10523.9|10518.9|10519.6|10514.6|10523.9|10518.9|10518.9|10513.9|84
1655307000000|2022-06-15 15:30:00|10519.8|10514.8|10522.1|10517.1|10523.6|10518.6|10518.8|10513.8|47
1655307300000|2022-06-15 15:35:00|10522.4|10517.4|10520.4|10515.4|10523.1|10518.1|10518.1|10513.1|50
1655307600000|2022-06-15 15:40:00|10520.1|10515.1|10528.4|10523.4|10528.4|10523.4|10517.6|10512.6|137
1655307900000|2022-06-15 15:45:00|10528.6|10523.6|10530.6|10525.6|10530.8|10525.8|10526.4|10521.4|320
1655308200000|2022-06-15 15:50:00|10530.8|10525.8|10529.4|10524.4|10531.3|10526.3|10526.6|10521.6|143
1655308500000|2022-06-15 15:55:00|10529.6|10524.6|10533.8|10528.8|10533.8|10528.8|10529.4|10524.4|187
1655308800000|2022-06-15 16:00:00|10533.6|10528.6|10529.4|10524.4|10533.8|10528.8|10528.3|10523.3|270
1655309100000|2022-06-15 16:05:00|10529.6|10524.6|10534.4|10529.4|10535.3|10530.3|10528.6|10523.6|267
1655309400000|2022-06-15 16:10:00|10534.3|10529.3|10529.8|10524.8|10534.3|10529.3|10529.6|10524.6|238
1655309700000|2022-06-15 16:15:00|10529.6|10524.6|10531.9|10526.9|10532.8|10527.8|10526.9|10521.9|420
1655310000000|2022-06-15 16:20:00|10531.8|10526.8|10531.6|10526.6|10532.8|10527.8|10530.1|10525.1|119
1655310300000|2022-06-15 16:25:00|10531.4|10526.4|10533.1|10528.1|10533.9|10528.9|10531.4|10526.4|63
1655310600000|2022-06-15 16:30:00|10532.9|10527.9|10531.6|10526.6|10532.9|10527.9|10528.9|10523.9|15
1655310900000|2022-06-15 16:35:00|10531.8|10526.8|10531.3|10526.3|10533.8|10528.8|10530.6|10525.6|53
1655311200000|2022-06-15 16:40:00|10531.6|10526.6|10532.1|10527.1|10533.6|10528.6|10531.4|10526.4|148
1655311500000|2022-06-15 16:45:00|10532.3|10527.3|10531.3|10526.3|10533.9|10528.9|10530.1|10525.1|58
1655311800000|2022-06-15 16:50:00|10531.6|10526.6|10533.6|10528.6|10534.8|10529.8|10531.3|10526.3|121
1655312100000|2022-06-15 16:55:00|10533.4|10528.4|10535.8|10530.8|10537.1|10532.1|10533.4|10528.4|124
1655312400000|2022-06-15 17:00:00|10535.6|10530.6|10533.1|10528.1|10536.1|10531.1|10532.8|10527.8|63
1655312700000|2022-06-15 17:05:00|10533.3|10528.3|10532.6|10527.6|10534.3|10529.3|10532.3|10527.3|76
1655313000000|2022-06-15 17:10:00|10532.4|10527.4|10530.6|10525.6|10532.8|10527.8|10527.1|10522.1|74
1655313300000|2022-06-15 17:15:00|10530.8|10525.8|10528.9|10523.9|10531.8|10526.8|10528.1|10523.1|200
1655313600000|2022-06-15 17:20:00|10528.8|10523.8|10526.6|10521.6|10529.8|10524.8|10525.3|10520.3|143
1655313900000|2022-06-15 17:25:00|10526.3|10521.3|10523.6|10518.6|10526.6|10521.6|10522.9|10517.9|75
1655314200000|2022-06-15 17:30:00|10523.3|10518.3|10525.1|10520.1|10525.3|10520.3|10522.8|10517.8|283
1655314500000|2022-06-15 17:35:00|10524.8|10519.8|10521.8|10516.8|10525.8|10520.8|10520.6|10515.6|222
1655314800000|2022-06-15 17:40:00|10522.1|10517.1|10521.1|10516.1|10523.1|10518.1|10519.3|10514.3|156
1655315100000|2022-06-15 17:45:00|10521.3|10516.3|10519.8|10514.8|10521.8|10516.8|10518.8|10513.8|405
1655315400000|2022-06-15 17:50:00|10520.1|10515.1|10516.3|10511.3|10521.1|10516.1|10514.3|10509.3|365
1655315700000|2022-06-15 17:55:00|10516.5|10511.5|10511.2|10506.2|10517.7|10512.7|10504.4|10499.4|412
1655316000000|2022-06-15 18:00:00|10511.7|10506.7|10544.6|10539.6|10546.3|10541.3|10488.8|10483.8|629
1655316300000|2022-06-15 18:05:00|10545.3|10540.3|10537.6|10532.6|10557.8|10552.8|10535.1|10530.1|519
1655316600000|2022-06-15 18:10:00|10537.3|10532.3|10541.5|10536.5|10547.5|10542.5|10532.1|10527.1|406
1655316900000|2022-06-15 18:15:00|10541|10536|10531|10526|10548.8|10543.8|10513.3|10508.3|850
1655317200000|2022-06-15 18:20:00|10531.3|10526.3|10528|10523|10536.3|10531.3|10520.5|10515.5|549
1655317500000|2022-06-15 18:25:00|10527.8|10522.8|10537.3|10532.3|10537.5|10532.5|10523.5|10518.5|342
1655317800000|2022-06-15 18:30:00|10537|10532|10540.8|10535.8|10551.3|10546.3|10533.1|10528.1|506
1655318100000|2022-06-15 18:35:00|10540.5|10535.5|10517.1|10512.1|10544|10539|10515.8|10510.8|293
1655318400000|2022-06-15 18:40:00|10481.3|10476.3|10469.8|10464.8|10486.4|10481.4|10465|10460|3631
1655318700000|2022-06-15 18:45:00|10469.6|10464.6|10480.3|10475.3|10489.3|10484.3|10465.7|10460.7|533
1655319000000|2022-06-15 18:50:00|10479.5|10474.5|10495|10490|10500.8|10495.8|10470|10465|684
1655319300000|2022-06-15 18:55:00|10494.5|10489.5|10495.1|10490.1|10506.1|10501.1|10488.6|10483.6|803
1655319600000|2022-06-15 19:00:00|10494.8|10489.8|10482.3|10477.3|10501.3|10496.3|10481.5|10476.5|500
1655319900000|2022-06-15 19:05:00|10482|10477|10477.8|10472.8|10489.8|10484.8|10474|10469|383
1655320200000|2022-06-15 19:10:00|10477.3|10472.3|10473.3|10468.3|10483|10478|10470.3|10465.3|495
1655320500000|2022-06-15 19:15:00|10473.5|10468.5|10467.6|10462.6|10477|10472|10464.3|10459.3|228
1655320800000|2022-06-15 19:20:00|10467.5|10462.5|10450.8|10445.8|10468.3|10463.3|10448.3|10443.3|857
1655321100000|2022-06-15 19:25:00|10451|10446|10449|10444|10455.1|10450.1|10448.1|10443.1|638
1655321400000|2022-06-15 19:30:00|10449.1|10444.1|10452.3|10447.3|10457.5|10452.5|10448.8|10443.8|488
1655321700000|2022-06-15 19:35:00|10452|10447|10463.8|10458.8|10467.6|10462.6|10450|10445|362
1655322000000|2022-06-15 19:40:00|10464|10459|10471.3|10466.3|10473.3|10468.3|10460.3|10455.3|344
1655322300000|2022-06-15 19:45:00|10471|10466|10461|10456|10474.3|10469.3|10460.3|10455.3|319
1655322600000|2022-06-15 19:50:00|10461.3|10456.3|10462.2|10457.2|10472.3|10467.3|10461.3|10456.3|325
1655322900000|2022-06-15 19:55:00|10462.4|10457.4|10456.6|10451.6|10463.2|10458.2|10454.3|10449.3|362
1655323200000|2022-06-15 20:00:00|10456.8|10451.8|10449.5|10444.5|10458.5|10453.5|10448.5|10443.5|85
1655323500000|2022-06-15 20:05:00|10449.7|10444.7|10445.5|10440.5|10452.5|10447.5|10445|10440|64
1655323800000|2022-06-15 20:10:00|10445.3|10440.3|10451.5|10446.5|10451.5|10446.5|10444.5|10439.5|48
1655324100000|2022-06-15 20:15:00|10451|10446|10452.3|10447.3|10453.3|10448.3|10448|10443|56
1655324400000|2022-06-15 20:20:00|10452|10447|10458|10453|10458|10453|10452|10447|67
1655324700000|2022-06-15 20:25:00|10457.8|10452.8|10458.8|10453.8|10459.5|10454.5|10456|10451|8
1655325000000|2022-06-15 20:30:00|10458|10453|10457.8|10452.8|10459.8|10454.8|10457.8|10452.8|51
1655325300000|2022-06-15 20:35:00|10457.5|10452.5|10459.8|10454.8|10459.8|10454.8|10455.8|10450.8|13
1655325600000|2022-06-15 20:40:00|10459.5|10454.5|10458.3|10453.3|10461.3|10456.3|10458.3|10453.3|36
1655325900000|2022-06-15 20:45:00|10458.5|10453.5|10461.3|10456.3|10461.5|10456.5|10458.3|10453.3|77
1655326200000|2022-06-15 20:50:00|10461.5|10456.5|10464|10459|10464|10459|10461|10456|35
1655326500000|2022-06-15 20:55:00|10464.3|10459.3|10463|10458|10464.8|10459.8|10462.3|10457.3|40
1655337600000|2022-06-16 00:00:00|10458.7|10453.7|10451.5|10446.5|10458.7|10453.7|10450.2|10445.2|153
1655337900000|2022-06-16 00:05:00|10451.7|10446.7|10454|10449|10455.5|10450.5|10451.7|10446.7|38
1655338200000|2022-06-16 00:10:00|10454.2|10449.2|10452.7|10447.7|10455.7|10450.7|10452.2|10447.2|45
1655338500000|2022-06-16 00:15:00|10453.2|10448.2|10454.4|10449.4|10454.7|10449.7|10450.9|10445.9|27
1655338800000|2022-06-16 00:20:00|10454.2|10449.2|10454.7|10449.7|10456.9|10451.9|10452.7|10447.7|16
1655339100000|2022-06-16 00:25:00|10454.9|10449.9|10457.2|10452.2|10457.9|10452.9|10454.9|10449.9|20
1655339400000|2022-06-16 00:30:00|10457.4|10452.4|10455.2|10450.2|10457.7|10452.7|10454.2|10449.2|19
1655339700000|2022-06-16 00:35:00|10455.4|10450.4|10457.7|10452.7|10458.7|10453.7|10454.7|10449.7|15
1655340000000|2022-06-16 00:40:00|10457.9|10452.9|10456.4|10451.4|10459.9|10454.9|10455.4|10450.4|9
1655340300000|2022-06-16 00:45:00|10456.7|10451.7|10458.7|10453.7|10459.2|10454.2|10455.4|10450.4|16
1655340600000|2022-06-16 00:50:00|10458.4|10453.4|10455.7|10450.7|10458.7|10453.7|10455.2|10450.2|22
1655340900000|2022-06-16 00:55:00|10455.4|10450.4|10464.2|10459.2|10464.7|10459.7|10454.9|10449.9|65
1655341200000|2022-06-16 01:00:00|10463.5|10458.5|10463.2|10458.2|10468.2|10463.2|10462.9|10457.9|108
1655341500000|2022-06-16 01:05:00|10462.9|10457.9|10463.2|10458.2|10465.2|10460.2|10461.4|10456.4|33
1655341800000|2022-06-16 01:10:00|10463.4|10458.4|10461.4|10456.4|10465.7|10460.7|10460.7|10455.7|64
1655342100000|2022-06-16 01:15:00|10461.2|10456.2|10463.7|10458.7|10464.2|10459.2|10461.2|10456.2|30
1655342400000|2022-06-16 01:20:00|10463.9|10458.9|10466|10461|10467.9|10462.9|10463.9|10458.9|16
1655342700000|2022-06-16 01:25:00|10466.2|10461.2|10464.4|10459.4|10467.2|10462.2|10464|10459|13
1655343000000|2022-06-16 01:30:00|10464.2|10459.2|10471.2|10466.2|10471.5|10466.5|10463.5|10458.5|43
1655343300000|2022-06-16 01:35:00|10471.5|10466.5|10475.2|10470.2|10475.7|10470.7|10470.2|10465.2|82
1655343600000|2022-06-16 01:40:00|10474.9|10469.9|10480.7|10475.7|10481.2|10476.2|10474.2|10469.2|130
1655343900000|2022-06-16 01:45:00|10480.9|10475.9|10483.2|10478.2|10483.9|10478.9|10479.9|10474.9|53
1655344200000|2022-06-16 01:50:00|10483|10478|10484.7|10479.7|10484.7|10479.7|10479.5|10474.5|66
1655344500000|2022-06-16 01:55:00|10485.2|10480.2|10485.2|10480.2|10487.2|10482.2|10483.2|10478.2|135
1655344800000|2022-06-16 02:00:00|10485.4|10480.4|10482.9|10477.9|10485.4|10480.4|10482.2|10477.2|46
1655345100000|2022-06-16 02:05:00|10482.7|10477.7|10486.2|10481.2|10486.7|10481.7|10482.7|10477.7|41
1655345400000|2022-06-16 02:10:00|10486.4|10481.4|10481.2|10476.2|10486.7|10481.7|10480.7|10475.7|27
1655345700000|2022-06-16 02:15:00|10480.9|10475.9|10478.9|10473.9|10480.9|10475.9|10476.2|10471.2|27
1655346000000|2022-06-16 02:20:00|10479.2|10474.2|10482.2|10477.2|10482.4|10477.4|10476.9|10471.9|31
1655346300000|2022-06-16 02:25:00|10482.4|10477.4|10483.7|10478.7|10484.4|10479.4|10480.9|10475.9|26
1655346600000|2022-06-16 02:30:00|10483.4|10478.4|10482.2|10477.2|10484.2|10479.2|10481.2|10476.2|24
1655346900000|2022-06-16 02:35:00|10482.4|10477.4|10479.2|10474.2|10482.7|10477.7|10478.7|10473.7|10
1655347200000|2022-06-16 02:40:00|10478.9|10473.9|10474.9|10469.9|10479.4|10474.4|10474.2|10469.2|11
1655347500000|2022-06-16 02:45:00|10475.2|10470.2|10475.4|10470.4|10476.2|10471.2|10473.4|10468.4|18
1655347800000|2022-06-16 02:50:00|10475.7|10470.7|10474.7|10469.7|10476.2|10471.2|10473.4|10468.4|13
1655348100000|2022-06-16 02:55:00|10474.4|10469.4|10474.2|10469.2|10475.2|10470.2|10473.7|10468.7|9
1655348400000|2022-06-16 03:00:00|10473.9|10468.9|10473.2|10468.2|10474.2|10469.2|10471.7|10466.7|13
1655348700000|2022-06-16 03:05:00|10472.9|10467.9|10471.2|10466.2|10474.2|10469.2|10470.9|10465.9|32
1655349000000|2022-06-16 03:10:00|10471.4|10466.4|10468.4|10463.4|10471.9|10466.9|10468.2|10463.2|27
1655349300000|2022-06-16 03:15:00|10468.2|10463.2|10470.2|10465.2|10470.7|10465.7|10467.2|10462.2|34
1655349600000|2022-06-16 03:20:00|10470.4|10465.4|10469.9|10464.9|10471.7|10466.7|10469.4|10464.4|11
1655349900000|2022-06-16 03:25:00|10469.7|10464.7|10469.9|10464.9|10470.4|10465.4|10468.7|10463.7|4
1655350200000|2022-06-16 03:30:00|10470.1|10465.1|10470.2|10465.2|10471.7|10466.7|10468.9|10463.9|13
1655350500000|2022-06-16 03:35:00|10470.4|10465.4|10474.1|10469.1|10474.2|10469.2|10470.2|10465.2|20
1655350800000|2022-06-16 03:40:00|10474.2|10469.2|10473.2|10468.2|10475.6|10470.6|10473.1|10468.1|9
1655351100000|2022-06-16 03:45:00|10472.9|10467.9|10474.2|10469.2|10476.6|10471.6|10472.7|10467.7|27
1655351400000|2022-06-16 03:50:00|10473.9|10468.9|10475.2|10470.2|10475.6|10470.6|10472.9|10467.9|13
1655351700000|2022-06-16 03:55:00|10475.4|10470.4|10474.2|10469.2|10475.7|10470.7|10473.9|10468.9|8
1655352000000|2022-06-16 04:00:00|10474.4|10469.4|10475.6|10470.6|10475.6|10470.6|10473.4|10468.4|17
1655352300000|2022-06-16 04:05:00|10475.4|10470.4|10475.4|10470.4|10475.6|10470.6|10474.4|10469.4|9
1655352600000|2022-06-16 04:10:00|10475.6|10470.6|10475.9|10470.9|10477.1|10472.1|10475.4|10470.4|23
1655352900000|2022-06-16 04:15:00|10475.6|10470.6|10478.1|10473.1|10478.6|10473.6|10474.7|10469.7|11
1655353200000|2022-06-16 04:20:00|10477.9|10472.9|10479.6|10474.6|10481.1|10476.1|10476.9|10471.9|10
1655353500000|2022-06-16 04:25:00|10479.9|10474.9|10478.1|10473.1|10480.1|10475.1|10477.2|10472.2|7
1655353800000|2022-06-16 04:30:00|10478.4|10473.4|10474.7|10469.7|10478.4|10473.4|10474.4|10469.4|12
1655354100000|2022-06-16 04:35:00|10474.6|10469.6|10473.9|10468.9|10475.1|10470.1|10473.7|10468.7|7
1655354400000|2022-06-16 04:40:00|10473.7|10468.7|10480.9|10475.9|10481.1|10476.1|10473.7|10468.7|32
1655354700000|2022-06-16 04:45:00|10481.1|10476.1|10479.4|10474.4|10481.6|10476.6|10478.7|10473.7|86
1655355000000|2022-06-16 04:50:00|10479.1|10474.1|10479.4|10474.4|10480.4|10475.4|10479.1|10474.1|7
1655355300000|2022-06-16 04:55:00|10479.1|10474.1|10479.6|10474.6|10480.1|10475.1|10477.4|10472.4|11
1655355600000|2022-06-16 05:00:00|10479.9|10474.9|10478.1|10473.1|10480.4|10475.4|10477.6|10472.6|55
1655355900000|2022-06-16 05:05:00|10477.9|10472.9|10479.1|10474.1|10481.4|10476.4|10477.9|10472.9|40
1655356200000|2022-06-16 05:10:00|10478.9|10473.9|10479.6|10474.6|10480.3|10475.3|10477.6|10472.6|114
1655356500000|2022-06-16 05:15:00|10479.9|10474.9|10476.6|10471.6|10480.1|10475.1|10475.1|10470.1|38
1655356800000|2022-06-16 05:20:00|10476.4|10471.4|10476.6|10471.6|10478.1|10473.1|10475.1|10470.1|6
1655357100000|2022-06-16 05:25:00|10476.9|10471.9|10477.4|10472.4|10478.1|10473.1|10476.1|10471.1|8
1655357400000|2022-06-16 05:30:00|10477.1|10472.1|10480.6|10475.6|10480.6|10475.6|10476.6|10471.6|19
1655357700000|2022-06-16 05:35:00|10480.9|10475.9|10488.4|10483.4|10489.1|10484.1|10480.6|10475.6|128
1655358000000|2022-06-16 05:40:00|10488.1|10483.1|10488.7|10483.7|10489.6|10484.6|10487.1|10482.1|32
1655358300000|2022-06-16 05:45:00|10488.9|10483.9|10487.4|10482.4|10490.6|10485.6|10486.1|10481.1|59
1655358600000|2022-06-16 05:50:00|10487.6|10482.6|10486.9|10481.9|10489.1|10484.1|10486.4|10481.4|59
1655358900000|2022-06-16 05:55:00|10486.7|10481.7|10486.6|10481.6|10490.4|10485.4|10485.6|10480.6|41
1655359200000|2022-06-16 06:00:00|10486.4|10481.4|10485.9|10480.9|10487.9|10482.9|10481.6|10476.6|61
1655359500000|2022-06-16 06:05:00|10486.1|10481.1|10483.4|10478.4|10486.6|10481.6|10481.6|10476.6|15
1655359800000|2022-06-16 06:10:00|10483.6|10478.6|10486.1|10481.1|10486.1|10481.1|10482.4|10477.4|46
1655360100000|2022-06-16 06:15:00|10486.4|10481.4|10483.4|10478.4|10486.6|10481.6|10482.1|10477.1|35
1655360400000|2022-06-16 06:20:00|10483.2|10478.2|10482.6|10477.6|10484.6|10479.6|10481.4|10476.4|50
1655360700000|2022-06-16 06:25:00|10482.9|10477.9|10482.9|10477.9|10484.1|10479.1|10480.6|10475.6|43
1655361000000|2022-06-16 06:30:00|10482.6|10477.6|10493.1|10488.1|10494.4|10489.4|10482.1|10477.1|154
1655361300000|2022-06-16 06:35:00|10493.4|10488.4|10496.1|10491.1|10496.1|10491.1|10492.6|10487.6|73
1655361600000|2022-06-16 06:40:00|10495.9|10490.9|10504.2|10499.2|10506.1|10501.1|10495.1|10490.1|115
1655361900000|2022-06-16 06:45:00|10504.1|10499.1|10499.4|10494.4|10504.1|10499.1|10497.9|10492.9|48
1655362200000|2022-06-16 06:50:00|10499.6|10494.6|10499.1|10494.1|10501.1|10496.1|10496.9|10491.9|46
1655362500000|2022-06-16 06:55:00|10498.9|10493.9|10505.1|10500.1|10505.4|10500.4|10497.6|10492.6|77
1655362800000|2022-06-16 07:00:00|10505.4|10500.4|10503.9|10498.9|10507.9|10502.9|10501.1|10496.1|191
1655363100000|2022-06-16 07:05:00|10503.6|10498.6|10508.6|10503.6|10510.9|10505.9|10503.6|10498.6|100
1655363400000|2022-06-16 07:10:00|10508.4|10503.4|10516.6|10511.6|10516.6|10511.6|10508.1|10503.1|198
1655363700000|2022-06-16 07:15:00|10517.1|10512.1|10523.1|10518.1|10529.6|10524.6|10516.9|10511.9|304
1655364000000|2022-06-16 07:20:00|10523.4|10518.4|10520.1|10515.1|10525.1|10520.1|10517.9|10512.9|82
1655364300000|2022-06-16 07:25:00|10519.6|10514.6|10523.9|10518.9|10524.4|10519.4|10518.9|10513.9|71
1655364600000|2022-06-16 07:30:00|10523.6|10518.6|10519.1|10514.1|10523.9|10518.9|10510.1|10505.1|598
1655364900000|2022-06-16 07:35:00|10518.8|10513.8|10517.6|10512.6|10522.1|10517.1|10516.1|10511.1|206
1655365200000|2022-06-16 07:40:00|10517.1|10512.1|10526.4|10521.4|10526.6|10521.6|10517.1|10512.1|256
1655365500000|2022-06-16 07:45:00|10526.6|10521.6|10517.9|10512.9|10526.6|10521.6|10517.9|10512.9|185
1655365800000|2022-06-16 07:50:00|10518.1|10513.1|10512.9|10507.9|10522.6|10517.6|10512.9|10507.9|61
1655366100000|2022-06-16 07:55:00|10512.6|10507.6|10510.1|10505.1|10513.6|10508.6|10506.9|10501.9|86
1655366400000|2022-06-16 08:00:00|10510.3|10505.3|10508.9|10503.9|10514.6|10509.6|10505.1|10500.1|217
1655366700000|2022-06-16 08:05:00|10509.1|10504.1|10508.1|10503.1|10512.8|10507.8|10504.1|10499.1|73
1655367000000|2022-06-16 08:10:00|10507.6|10502.6|10511.6|10506.6|10512.1|10507.1|10506.6|10501.6|88
1655367300000|2022-06-16 08:15:00|10511.1|10506.1|10506.6|10501.6|10511.6|10506.6|10501.1|10496.1|138
1655367600000|2022-06-16 08:20:00|10506.8|10501.8|10509.6|10504.6|10511.6|10506.6|10506.1|10501.1|91
1655367900000|2022-06-16 08:25:00|10509.4|10504.4|10508.6|10503.6|10512.1|10507.1|10505.6|10500.6|112
1655368200000|2022-06-16 08:30:00|10508.8|10503.8|10509.3|10504.3|10514.3|10509.3|10506.8|10501.8|65
1655368500000|2022-06-16 08:35:00|10509.6|10504.6|10504.9|10499.9|10512.8|10507.8|10503.9|10498.9|74
1655368800000|2022-06-16 08:40:00|10504.8|10499.8|10504.1|10499.1|10507.1|10502.1|10500.6|10495.6|119
1655369100000|2022-06-16 08:45:00|10503.9|10498.9|10496.8|10491.8|10504.1|10499.1|10495.8|10490.8|171
1655369400000|2022-06-16 08:50:00|10497.1|10492.1|10494.3|10489.3|10502.6|10497.6|10492.8|10487.8|184
1655369700000|2022-06-16 08:55:00|10494.1|10489.1|10487.8|10482.8|10496.6|10491.6|10484.6|10479.6|259
1655370000000|2022-06-16 09:00:00|10488.1|10483.1|10499.3|10494.3|10499.8|10494.8|10485.1|10480.1|239
1655370300000|2022-06-16 09:05:00|10499.6|10494.6|10498.3|10493.3|10502.6|10497.6|10496.1|10491.1|75
1655370600000|2022-06-16 09:10:00|10498.6|10493.6|10489.8|10484.8|10500.5|10495.5|10488.3|10483.3|228
1655370900000|2022-06-16 09:15:00|10490|10485|10486.3|10481.3|10490|10485|10482.8|10477.8|144
1655371200000|2022-06-16 09:20:00|10486.1|10481.1|10480|10475|10488.8|10483.8|10479.5|10474.5|157
1655371500000|2022-06-16 09:25:00|10480.3|10475.3|10479.3|10474.3|10482.3|10477.3|10477.5|10472.5|78
1655371800000|2022-06-16 09:30:00|10479.5|10474.5|10478.8|10473.8|10479.8|10474.8|10474.1|10469.1|73
1655372100000|2022-06-16 09:35:00|10478.5|10473.5|10484.8|10479.8|10487|10482|10478.3|10473.3|105
1655372400000|2022-06-16 09:40:00|10485|10480|10482.3|10477.3|10486.8|10481.8|10479.1|10474.1|65
1655372700000|2022-06-16 09:45:00|10482.1|10477.1|10481.6|10476.6|10483|10478|10478|10473|53
1655373000000|2022-06-16 09:50:00|10481.3|10476.3|10483.6|10478.6|10485|10480|10481.1|10476.1|84
1655373300000|2022-06-16 09:55:00|10483.3|10478.3|10484.8|10479.8|10487|10482|10480.8|10475.8|65
1655373600000|2022-06-16 10:00:00|10485.1|10480.1|10492.1|10487.1|10492.3|10487.3|10483.6|10478.6|115
1655373900000|2022-06-16 10:05:00|10491.8|10486.8|10489.8|10484.8|10495.6|10490.6|10485.3|10480.3|78
1655374200000|2022-06-16 10:10:00|10489.6|10484.6|10487.8|10482.8|10491.6|10486.6|10485.8|10480.8|51
1655374500000|2022-06-16 10:15:00|10488.1|10483.1|10484.6|10479.6|10488.1|10483.1|10483.6|10478.6|102
1655374800000|2022-06-16 10:20:00|10484.8|10479.8|10483.8|10478.8|10486.8|10481.8|10480|10475|100
1655375100000|2022-06-16 10:25:00|10484|10479|10486|10481|10490|10485|10482.8|10477.8|63
1655375400000|2022-06-16 10:30:00|10486.3|10481.3|10489.3|10484.3|10490|10485|10483.5|10478.5|36
1655375700000|2022-06-16 10:35:00|10489|10484|10497.8|10492.8|10498|10493|10487.3|10482.3|76
1655376000000|2022-06-16 10:40:00|10497.5|10492.5|10494|10489|10498|10493|10493.3|10488.3|92
1655376300000|2022-06-16 10:45:00|10494.5|10489.5|10493.3|10488.3|10499.5|10494.5|10492|10487|63
1655376600000|2022-06-16 10:50:00|10493|10488|10490.5|10485.5|10495.5|10490.5|10486.3|10481.3|52
1655376900000|2022-06-16 10:55:00|10490.2|10485.2|10487.5|10482.5|10491.5|10486.5|10484|10479|114
1655377200000|2022-06-16 11:00:00|10487.7|10482.7|10504.1|10499.1|10504.8|10499.8|10485.8|10480.8|585
1655377500000|2022-06-16 11:05:00|10503.8|10498.8|10497.1|10492.1|10505.6|10500.6|10494.3|10489.3|83
1655377800000|2022-06-16 11:10:00|10497.3|10492.3|10501.3|10496.3|10504.5|10499.5|10496.1|10491.1|93
1655378100000|2022-06-16 11:15:00|10501.1|10496.1|10490.8|10485.8|10502.6|10497.6|10489.3|10484.3|97
1655378400000|2022-06-16 11:20:00|10491|10486|10493.3|10488.3|10493.8|10488.8|10487.1|10482.1|47
1655378700000|2022-06-16 11:25:00|10493.1|10488.1|10479.6|10474.6|10498.1|10493.1|10473|10468|345
1655379000000|2022-06-16 11:30:00|10479.8|10474.8|10476.8|10471.8|10482.5|10477.5|10473.6|10468.6|156
1655379300000|2022-06-16 11:35:00|10477.1|10472.1|10481.5|10476.5|10484|10479|10475.8|10470.8|200
1655379600000|2022-06-16 11:40:00|10481.8|10476.8|10487.6|10482.6|10488.3|10483.3|10475.1|10470.1|101
1655379900000|2022-06-16 11:45:00|10487.8|10482.8|10492|10487|10493.1|10488.1|10486.8|10481.8|209
1655380200000|2022-06-16 11:50:00|10492.3|10487.3|10488.8|10483.8|10495.3|10490.3|10488.6|10483.6|84
1655380500000|2022-06-16 11:55:00|10489|10484|10499.5|10494.5|10500.3|10495.3|10488.1|10483.1|235
1655380800000|2022-06-16 12:00:00|10498.3|10493.3|10492.1|10487.1|10500.8|10495.8|10491|10486|120
1655381100000|2022-06-16 12:05:00|10491.8|10486.8|10495|10490|10497.5|10492.5|10491.8|10486.8|101
1655381400000|2022-06-16 12:10:00|10495.3|10490.3|10485|10480|10495.3|10490.3|10483.3|10478.3|115
1655381700000|2022-06-16 12:15:00|10485.3|10480.3|10489.3|10484.3|10490.5|10485.5|10482|10477|103
1655382000000|2022-06-16 12:20:00|10489.5|10484.5|10476.7|10471.7|10489.5|10484.5|10476.7|10471.7|212
1655382300000|2022-06-16 12:25:00|10477|10472|10473.8|10468.8|10477.5|10472.5|10470.5|10465.5|231
1655382600000|2022-06-16 12:30:00|10475.3|10468.3|10463|10458|10487.6|10478.6|10463|10458|128
1655382900000|2022-06-16 12:35:00|10463.3|10458.3|10460.2|10455.2|10465.2|10460.2|10458.5|10453.5|296
1655383200000|2022-06-16 12:40:00|10460|10455|10458.8|10453.8|10467.5|10462.5|10458.8|10453.8|156
1655383500000|2022-06-16 12:45:00|10459.3|10454.3|10457|10452|10467|10462|10456.5|10451.5|191
1655383800000|2022-06-16 12:50:00|10457.5|10452.5|10455.7|10450.7|10458.3|10453.3|10452.8|10447.8|218
1655384100000|2022-06-16 12:55:00|10456.2|10451.2|10460|10455|10465.3|10460.3|10456.2|10451.2|146
1655384400000|2022-06-16 13:00:00|10460.3|10455.3|10444|10439|10461|10456|10441.5|10436.5|459
1655384700000|2022-06-16 13:05:00|10443.8|10438.8|10436.8|10431.8|10447.5|10442.5|10436.1|10431.1|604
1655385000000|2022-06-16 13:10:00|10436.6|10431.6|10438.3|10433.3|10439.3|10434.3|10432.6|10427.6|248
1655385300000|2022-06-16 13:15:00|10438.5|10433.5|10440.8|10435.8|10446.7|10441.7|10438.5|10433.5|202
1655385600000|2022-06-16 13:20:00|10441|10436|10441.5|10436.5|10442|10437|10436.3|10431.3|159
1655385900000|2022-06-16 13:25:00|10441.8|10436.8|10432.6|10427.6|10444|10439|10432.6|10427.6|204
1655386200000|2022-06-16 13:30:00|10432.5|10427.5|10435.5|10430.5|10436.5|10431.5|10421.6|10416.6|889
1655386500000|2022-06-16 13:35:00|10435.3|10430.3|10433.6|10428.6|10438.1|10433.1|10431.6|10426.6|147
1655386800000|2022-06-16 13:40:00|10433.4|10428.4|10437.3|10432.3|10437.6|10432.6|10430.9|10425.9|334
1655387100000|2022-06-16 13:45:00|10437.6|10432.6|10434.3|10429.3|10439.1|10434.1|10432.9|10427.9|203
1655387400000|2022-06-16 13:50:00|10434.4|10429.4|10435.1|10430.1|10440.8|10435.8|10433.4|10428.4|265
1655387700000|2022-06-16 13:55:00|10435.3|10430.3|10442.8|10437.8|10443.6|10438.6|10432.6|10427.6|131
1655388000000|2022-06-16 14:00:00|10443.1|10438.1|10446.3|10441.3|10446.3|10441.3|10439.4|10434.4|266
1655388300000|2022-06-16 14:05:00|10446.6|10441.6|10450.3|10445.3|10453.6|10448.6|10445.6|10440.6|433
1655388600000|2022-06-16 14:10:00|10450.6|10445.6|10457.4|10452.4|10458.6|10453.6|10449.3|10444.3|191
1655388900000|2022-06-16 14:15:00|10457.6|10452.6|10444.9|10439.9|10459.1|10454.1|10440.9|10435.9|399
1655389200000|2022-06-16 14:20:00|10444.6|10439.6|10431.6|10426.6|10445.9|10440.9|10430.9|10425.9|245
1655389500000|2022-06-16 14:25:00|10431.8|10426.8|10425.3|10420.3|10433.6|10428.6|10421.6|10416.6|518
1655389800000|2022-06-16 14:30:00|10425.1|10420.1|10425.3|10420.3|10429.3|10424.3|10421.1|10416.1|199
1655390100000|2022-06-16 14:35:00|10425.1|10420.1|10414.6|10409.6|10429.3|10424.3|10414.1|10409.1|210
1655390400000|2022-06-16 14:40:00|10414.9|10409.9|10424.6|10419.6|10426.1|10421.1|10411.9|10406.9|214
1655390700000|2022-06-16 14:45:00|10424.8|10419.8|10429.3|10424.3|10429.6|10424.6|10420.3|10415.3|124
1655391000000|2022-06-16 14:50:00|10429.6|10424.6|10413.8|10408.8|10431.5|10426.5|10413.6|10408.6|227
1655391300000|2022-06-16 14:55:00|10414.1|10409.1|10413.3|10408.3|10415.5|10410.5|10408.5|10403.5|303
1655391600000|2022-06-16 15:00:00|10413.5|10408.5|10413.1|10408.1|10416.3|10411.3|10409.6|10404.6|185
1655391900000|2022-06-16 15:05:00|10413.3|10408.3|10409.3|10404.3|10413.8|10408.8|10408.6|10403.6|69
1655392200000|2022-06-16 15:10:00|10409.1|10404.1|10394.5|10389.5|10409.5|10404.5|10393.6|10388.6|511
1655392500000|2022-06-16 15:15:00|10394.8|10389.8|10391.5|10386.5|10400|10395|10391.5|10386.5|273
1655392800000|2022-06-16 15:20:00|10391.8|10386.8|10395.8|10390.8|10396.5|10391.5|10387.6|10382.6|200
1655393100000|2022-06-16 15:25:00|10395.6|10390.6|10392.6|10387.6|10397.5|10392.5|10389.6|10384.6|72
1655393400000|2022-06-16 15:30:00|10392.3|10387.3|10394.3|10389.3|10399.3|10394.3|10392.3|10387.3|169
1655393700000|2022-06-16 15:35:00|10394.5|10389.5|10393.3|10388.3|10398|10393|10393.1|10388.1|140
1655394000000|2022-06-16 15:40:00|10393.1|10388.1|10387.3|10382.3|10396.3|10391.3|10386.8|10381.8|377
1655394300000|2022-06-16 15:45:00|10387.6|10382.6|10384.1|10379.1|10390.6|10385.6|10383.6|10378.6|185
1655394600000|2022-06-16 15:50:00|10384.4|10379.4|10376.6|10371.6|10384.9|10379.9|10375.6|10370.6|285
1655394900000|2022-06-16 15:55:00|10376.8|10371.8|10371.9|10366.9|10378.3|10373.3|10371.6|10366.6|225
1655395200000|2022-06-16 16:00:00|10371.6|10366.6|10373.3|10368.3|10379.1|10374.1|10370.9|10365.9|173
1655395500000|2022-06-16 16:05:00|10373.6|10368.6|10381.6|10376.6|10382.4|10377.4|10371.9|10366.9|104
1655395800000|2022-06-16 16:10:00|10381.3|10376.3|10374.8|10369.8|10381.8|10376.8|10373.9|10368.9|190
1655396100000|2022-06-16 16:15:00|10374.6|10369.6|10367.1|10362.1|10379.8|10374.8|10367.1|10362.1|366
1655396400000|2022-06-16 16:20:00|10366.6|10361.6|10363.4|10358.4|10371.6|10366.6|10362.1|10357.1|344
1655396700000|2022-06-16 16:25:00|10363.3|10358.3|10352.4|10347.4|10365.1|10360.1|10349.6|10344.6|337
1655397000000|2022-06-16 16:30:00|10352.3|10347.3|10354.6|10349.6|10363.6|10358.6|10352.3|10347.3|303
1655397300000|2022-06-16 16:35:00|10354.9|10349.9|10352.8|10347.8|10357.9|10352.9|10350.6|10345.6|112
1655397600000|2022-06-16 16:40:00|10352.6|10347.6|10342.1|10337.1|10355.1|10350.1|10342.1|10337.1|247
1655397900000|2022-06-16 16:45:00|10342.6|10337.6|10339.6|10334.6|10345.3|10340.3|10337.1|10332.1|293
1655398200000|2022-06-16 16:50:00|10339.9|10334.9|10340.1|10335.1|10344.6|10339.6|10337.9|10332.9|193
1655398500000|2022-06-16 16:55:00|10339.9|10334.9|10346.6|10341.6|10350.1|10345.1|10339.6|10334.6|136
1655398800000|2022-06-16 17:00:00|10346.8|10341.8|10349.6|10344.6|10350.3|10345.3|10345.1|10340.1|100
1655399100000|2022-06-16 17:05:00|10349.4|10344.4|10346.1|10341.1|10351.8|10346.8|10345.4|10340.4|65
1655399400000|2022-06-16 17:10:00|10345.9|10340.9|10352.1|10347.1|10353.3|10348.3|10345.9|10340.9|67
1655399700000|2022-06-16 17:15:00|10351.9|10346.9|10349.4|10344.4|10354.6|10349.6|10349.4|10344.4|234
1655400000000|2022-06-16 17:20:00|10349.7|10344.7|10349.2|10344.2|10353.4|10348.4|10348|10343|56
1655400300000|2022-06-16 17:25:00|10349.4|10344.4|10340.9|10335.9|10354.4|10349.4|10335|10330|1363
1655400600000|2022-06-16 17:30:00|10341.2|10336.2|10340.5|10335.5|10346.6|10341.6|10338.2|10333.2|494
1655400900000|2022-06-16 17:35:00|10340.2|10335.2|10330.7|10325.7|10345.4|10340.4|10330|10325|362
1655401200000|2022-06-16 17:40:00|10330.5|10325.5|10329.5|10324.5|10333.9|10328.9|10326|10321|194
1655401500000|2022-06-16 17:45:00|10329.2|10324.2|10324.5|10319.5|10330.7|10325.7|10324.2|10319.2|203
1655401800000|2022-06-16 17:50:00|10324.7|10319.7|10321.7|10316.7|10329.5|10324.5|10321.5|10316.5|303
1655402100000|2022-06-16 17:55:00|10321.9|10316.9|10334.7|10329.7|10336.7|10331.7|10321.7|10316.7|161
1655402400000|2022-06-16 18:00:00|10334.9|10329.9|10341.7|10336.7|10341.7|10336.7|10334.9|10329.9|157
1655402700000|2022-06-16 18:05:00|10341.9|10336.9|10345.7|10340.7|10345.9|10340.9|10340.2|10335.2|141
1655403000000|2022-06-16 18:10:00|10345.9|10340.9|10343.2|10338.2|10347.4|10342.4|10342|10337|301
1655403300000|2022-06-16 18:15:00|10343.4|10338.4|10346.7|10341.7|10346.9|10341.9|10342.9|10337.9|79
1655403600000|2022-06-16 18:20:00|10346.9|10341.9|10348.4|10343.4|10348.7|10343.7|10343.9|10338.9|76
1655403900000|2022-06-16 18:25:00|10348.7|10343.7|10345.9|10340.9|10349.4|10344.4|10345.2|10340.2|73
1655404200000|2022-06-16 18:30:00|10346.4|10341.4|10346.9|10341.9|10349.9|10344.9|10343.7|10338.7|137
1655404500000|2022-06-16 18:35:00|10347.2|10342.2|10344.7|10339.7|10348.4|10343.4|10344.2|10339.2|74
1655404800000|2022-06-16 18:40:00|10344.4|10339.4|10339.7|10334.7|10344.7|10339.7|10338.5|10333.5|152
1655405100000|2022-06-16 18:45:00|10339.5|10334.5|10343.5|10338.5|10344.5|10339.5|10336.5|10331.5|114
1655405400000|2022-06-16 18:50:00|10343.2|10338.2|10346.2|10341.2|10348.4|10343.4|10340.7|10335.7|90
1655405700000|2022-06-16 18:55:00|10346.4|10341.4|10343|10338|10346.7|10341.7|10341.5|10336.5|271
1655406000000|2022-06-16 19:00:00|10343.2|10338.2|10344.2|10339.2|10344.9|10339.9|10341|10336|125
1655406300000|2022-06-16 19:05:00|10343.9|10338.9|10343.4|10338.4|10348.4|10343.4|10343.2|10338.2|109
1655406600000|2022-06-16 19:10:00|10342.9|10337.9|10340.7|10335.7|10343.7|10338.7|10339.7|10334.7|64
1655406900000|2022-06-16 19:15:00|10340.4|10335.4|10339.4|10334.4|10341.2|10336.2|10337.7|10332.7|56
1655407200000|2022-06-16 19:20:00|10339.2|10334.2|10338.4|10333.4|10339.2|10334.2|10334.2|10329.2|237
1655407500000|2022-06-16 19:25:00|10337.9|10332.9|10341.4|10336.4|10342.4|10337.4|10336.9|10331.9|70
1655407800000|2022-06-16 19:30:00|10341.7|10336.7|10343.7|10338.7|10343.9|10338.9|10339.7|10334.7|78
1655408100000|2022-06-16 19:35:00|10343.9|10338.9|10346.2|10341.2|10348|10343|10341.2|10336.2|91
1655408400000|2022-06-16 19:40:00|10346.5|10341.5|10351.5|10346.5|10351.7|10346.7|10343.5|10338.5|120
1655408700000|2022-06-16 19:45:00|10351.7|10346.7|10355.2|10350.2|10355.4|10350.4|10351|10346|186
1655409000000|2022-06-16 19:50:00|10354.9|10349.9|10356.4|10351.4|10358.4|10353.4|10354.2|10349.2|160
1655409300000|2022-06-16 19:55:00|10356.2|10351.2|10352.7|10347.7|10356.4|10351.4|10352.2|10347.2|183
1655409600000|2022-06-16 20:00:00|10352.5|10347.5|10356.2|10351.2|10356.7|10351.7|10352.2|10347.2|46
1655409900000|2022-06-16 20:05:00|10356|10351|10360.5|10355.5|10360.5|10355.5|10355.5|10350.5|28
1655410200000|2022-06-16 20:10:00|10360.2|10355.2|10362.2|10357.2|10362.9|10357.9|10360|10355|53
1655410500000|2022-06-16 20:15:00|10362|10357|10362.7|10357.7|10362.7|10357.7|10359.8|10354.8|33
1655410800000|2022-06-16 20:20:00|10363|10358|10363|10358|10363.5|10358.5|10362|10357|18
1655411100000|2022-06-16 20:25:00|10363.2|10358.2|10366.9|10361.9|10366.9|10361.9|10363.2|10358.2|144
1655411400000|2022-06-16 20:30:00|10366.7|10361.7|10365.9|10360.9|10367.1|10362.1|10365.4|10360.4|11
1655411700000|2022-06-16 20:35:00|10365.7|10360.7|10365.4|10360.4|10367.4|10362.4|10364.9|10359.9|140
1655412000000|2022-06-16 20:40:00|10365.9|10360.9|10365.2|10360.2|10366.4|10361.4|10364.4|10359.4|14
1655412300000|2022-06-16 20:45:00|10365.1|10360.1|10364.1|10359.1|10366.2|10361.2|10363.9|10358.9|11
1655412600000|2022-06-16 20:50:00|10363.9|10358.9|10364.1|10359.1|10364.1|10359.1|10362.9|10357.9|21
1655412900000|2022-06-16 20:55:00|10364.4|10359.4|10369.6|10362.6|10369.6|10362.6|10364|10359|47
1655424000000|2022-06-17 00:00:00|10369.4|10364.4|10365.6|10360.6|10373.6|10368.6|10365.3|10360.3|124
1655424300000|2022-06-17 00:05:00|10365.8|10360.8|10373.4|10368.4|10373.4|10368.4|10365.1|10360.1|24
1655424600000|2022-06-17 00:10:00|10373.2|10368.2|10377|10372|10379.9|10374.9|10372.4|10367.4|54
1655424900000|2022-06-17 00:15:00|10376.9|10371.9|10373.2|10368.2|10377.4|10372.4|10371.2|10366.2|28
1655425200000|2022-06-17 00:20:00|10373.5|10368.5|10374.3|10369.3|10376.5|10371.5|10373.5|10368.5|12
1655425500000|2022-06-17 00:25:00|10374|10369|10380.2|10375.2|10380.7|10375.7|10374|10369|268
1655425800000|2022-06-17 00:30:00|10380.5|10375.5|10384.5|10379.5|10385.3|10380.3|10380|10375|156
1655426100000|2022-06-17 00:35:00|10384.3|10379.3|10383.5|10378.5|10385.8|10380.8|10382.3|10377.3|30
1655426400000|2022-06-17 00:40:00|10383.2|10378.2|10383.3|10378.3|10384.5|10379.5|10379.5|10374.5|134
1655426700000|2022-06-17 00:45:00|10383.5|10378.5|10384.8|10379.8|10385.5|10380.5|10380.6|10375.6|72
1655427000000|2022-06-17 00:50:00|10385|10380|10385.6|10380.6|10387.8|10382.8|10382.8|10377.8|89
1655427300000|2022-06-17 00:55:00|10385.8|10380.8|10385.5|10380.5|10388.3|10383.3|10384.6|10379.6|33
1655427600000|2022-06-17 01:00:00|10385.8|10380.8|10388.8|10383.8|10389.3|10384.3|10382.6|10377.6|26
1655427900000|2022-06-17 01:05:00|10388.6|10383.6|10388.8|10383.8|10390.3|10385.3|10385.6|10380.6|17
1655428200000|2022-06-17 01:10:00|10388.6|10383.6|10392.6|10387.6|10393.8|10388.8|10388.1|10383.1|100
1655428500000|2022-06-17 01:15:00|10392.3|10387.3|10388.8|10383.8|10392.3|10387.3|10385.9|10380.9|43
1655428800000|2022-06-17 01:20:00|10388.6|10383.6|10385.1|10380.1|10388.8|10383.8|10383.1|10378.1|40
1655429100000|2022-06-17 01:25:00|10385.3|10380.3|10382.6|10377.6|10386.1|10381.1|10381.6|10376.6|13
1655429400000|2022-06-17 01:30:00|10382.4|10377.4|10384.6|10379.6|10386.4|10381.4|10381.6|10376.6|27
1655429700000|2022-06-17 01:35:00|10384.4|10379.4|10386.9|10381.9|10388.4|10383.4|10382.9|10377.9|38
1655430000000|2022-06-17 01:40:00|10386.6|10381.6|10383.1|10378.1|10387.9|10382.9|10382.1|10377.1|19
1655430300000|2022-06-17 01:45:00|10383.4|10378.4|10387.3|10382.3|10388.6|10383.6|10383.1|10378.1|12
1655430600000|2022-06-17 01:50:00|10386.9|10381.9|10385.6|10380.6|10389.3|10384.3|10384.4|10379.4|39
1655430900000|2022-06-17 01:55:00|10385.9|10380.9|10389.9|10384.9|10390.6|10385.6|10385.9|10380.9|15
1655431200000|2022-06-17 02:00:00|10389.6|10384.6|10390.1|10385.1|10392.9|10387.9|10388.4|10383.4|31
1655431500000|2022-06-17 02:05:00|10389.9|10384.9|10393.9|10388.9|10394.9|10389.9|10389.6|10384.6|26
1655431800000|2022-06-17 02:10:00|10393.6|10388.6|10388.9|10383.9|10393.6|10388.6|10388.9|10383.9|71
1655432100000|2022-06-17 02:15:00|10389.4|10384.4|10388.7|10383.7|10390.9|10385.9|10388.6|10383.6|70
1655432400000|2022-06-17 02:20:00|10388.6|10383.6|10389.9|10384.9|10390.4|10385.4|10387.6|10382.6|57
1655432700000|2022-06-17 02:25:00|10390.4|10385.4|10389.9|10384.9|10391.9|10386.9|10389.4|10384.4|76
1655433000000|2022-06-17 02:30:00|10389.7|10384.7|10388.2|10383.2|10390.9|10385.9|10387.2|10382.2|96
1655433300000|2022-06-17 02:35:00|10388.4|10383.4|10393.4|10388.4|10393.9|10388.9|10387.9|10382.9|98
1655433600000|2022-06-17 02:40:00|10392.9|10387.9|10399.4|10394.4|10408.2|10403.2|10392.2|10387.2|413
1655433900000|2022-06-17 02:45:00|10399.2|10394.2|10404.4|10399.4|10406.6|10401.6|10395.9|10390.9|196
1655434200000|2022-06-17 02:50:00|10404.6|10399.6|10404.2|10399.2|10407.1|10402.1|10400.9|10395.9|226
1655434500000|2022-06-17 02:55:00|10404.4|10399.4|10398.1|10393.1|10406.4|10401.4|10378.6|10373.6|433
1655434800000|2022-06-17 03:00:00|10397.9|10392.9|10400.1|10395.1|10400.6|10395.6|10393.6|10388.6|63
1655435100000|2022-06-17 03:05:00|10399.9|10394.9|10398.6|10393.6|10402.4|10397.4|10396.6|10391.6|25
1655435400000|2022-06-17 03:10:00|10398.9|10393.9|10392.6|10387.6|10399.6|10394.6|10391.7|10386.7|117
1655435700000|2022-06-17 03:15:00|10392.4|10387.4|10392.7|10387.7|10393.4|10388.4|10388.7|10383.7|48
1655436000000|2022-06-17 03:20:00|10392.4|10387.4|10398.6|10393.6|10398.9|10393.9|10392.2|10387.2|16
1655436300000|2022-06-17 03:25:00|10398.4|10393.4|10399.6|10394.6|10399.9|10394.9|10397.1|10392.1|19
1655436600000|2022-06-17 03:30:00|10399.4|10394.4|10404.1|10399.1|10404.6|10399.6|10396.9|10391.9|42
1655436900000|2022-06-17 03:35:00|10404.4|10399.4|10406.4|10401.4|10407.4|10402.4|10402.9|10397.9|233
1655437200000|2022-06-17 03:40:00|10406.6|10401.6|10405.9|10400.9|10407.4|10402.4|10403.7|10398.7|38
1655437500000|2022-06-17 03:45:00|10406.1|10401.1|10412.1|10407.1|10412.4|10407.4|10405.7|10400.7|58
1655437800000|2022-06-17 03:50:00|10411.9|10406.9|10411.9|10406.9|10412.7|10407.7|10409.2|10404.2|11
1655438100000|2022-06-17 03:55:00|10412.2|10407.2|10410.4|10405.4|10412.2|10407.2|10409.2|10404.2|10
1655438400000|2022-06-17 04:00:00|10410.1|10405.1|10406.9|10401.9|10410.6|10405.6|10406.4|10401.4|36
1655438700000|2022-06-17 04:05:00|10406.6|10401.6|10405.1|10400.1|10406.9|10401.9|10400.6|10395.6|23
1655439000000|2022-06-17 04:10:00|10404.9|10399.9|10402.9|10397.9|10404.9|10399.9|10400.3|10395.3|18
1655439300000|2022-06-17 04:15:00|10403.1|10398.1|10398.1|10393.1|10404.1|10399.1|10397.6|10392.6|34
1655439600000|2022-06-17 04:20:00|10398.4|10393.4|10406.1|10401.1|10407.9|10402.9|10397.6|10392.6|27
1655439900000|2022-06-17 04:25:00|10406.4|10401.4|10403.6|10398.6|10407.6|10402.6|10402.9|10397.9|11
1655440200000|2022-06-17 04:30:00|10403.9|10398.9|10402.6|10397.6|10405.9|10400.9|10401.9|10396.9|16
1655440500000|2022-06-17 04:35:00|10402.9|10397.9|10403.6|10398.6|10405.1|10400.1|10402.1|10397.1|5
1655440800000|2022-06-17 04:40:00|10403.9|10398.9|10401.6|10396.6|10405.1|10400.1|10399.6|10394.6|14
1655441100000|2022-06-17 04:45:00|10401.8|10396.8|10401.9|10396.9|10403.1|10398.1|10400.1|10395.1|22
1655441400000|2022-06-17 04:50:00|10402.1|10397.1|10397.4|10392.4|10403.4|10398.4|10396.9|10391.9|12
1655441700000|2022-06-17 04:55:00|10397.6|10392.6|10398.6|10393.6|10399.8|10394.8|10396.6|10391.6|16
1655442000000|2022-06-17 05:00:00|10398.8|10393.8|10400.4|10395.4|10400.8|10395.8|10396.6|10391.6|29
1655442300000|2022-06-17 05:05:00|10400.6|10395.6|10402.1|10397.1|10402.4|10397.4|10397.9|10392.9|7
1655442600000|2022-06-17 05:10:00|10402.4|10397.4|10399.9|10394.9|10402.4|10397.4|10399.4|10394.4|12
1655442900000|2022-06-17 05:15:00|10400.1|10395.1|10398.9|10393.9|10401.4|10396.4|10398.4|10393.4|16
1655443200000|2022-06-17 05:20:00|10398.6|10393.6|10399.9|10394.9|10401.4|10396.4|10398.1|10393.1|19
1655443500000|2022-06-17 05:25:00|10399.6|10394.6|10402.6|10397.6|10403.8|10398.8|10399.4|10394.4|7
1655443800000|2022-06-17 05:30:00|10402.4|10397.4|10400.8|10395.8|10405.4|10400.4|10400.4|10395.4|18
1655444100000|2022-06-17 05:35:00|10400.6|10395.6|10400.9|10395.9|10401.8|10396.8|10397.9|10392.9|19
1655444400000|2022-06-17 05:40:00|10400.6|10395.6|10402.3|10397.3|10402.3|10397.3|10398.1|10393.1|6
1655444700000|2022-06-17 05:45:00|10402.4|10397.4|10402.6|10397.6|10405.4|10400.4|10402.4|10397.4|39
1655445000000|2022-06-17 05:50:00|10402.9|10397.9|10402.9|10397.9|10404.6|10399.6|10400.9|10395.9|29
1655445300000|2022-06-17 05:55:00|10403.3|10398.3|10410.3|10405.3|10410.3|10405.3|10402.9|10397.9|85
1655445600000|2022-06-17 06:00:00|10409.9|10404.9|10413.9|10408.9|10414.1|10409.1|10408.4|10403.4|96
1655445900000|2022-06-17 06:05:00|10413.6|10408.6|10409.9|10404.9|10415.1|10410.1|10409.4|10404.4|66
1655446200000|2022-06-17 06:10:00|10410.1|10405.1|10412.4|10407.4|10412.8|10407.8|10409.6|10404.6|33
1655446500000|2022-06-17 06:15:00|10412.3|10407.3|10412.1|10407.1|10413.8|10408.8|10410.3|10405.3|21
1655446800000|2022-06-17 06:20:00|10411.8|10406.8|10414.3|10409.3|10414.8|10409.8|10410.8|10405.8|11
1655447100000|2022-06-17 06:25:00|10414.6|10409.6|10410.1|10405.1|10415.8|10410.8|10409.6|10404.6|87
1655447400000|2022-06-17 06:30:00|10409.9|10404.9|10415.3|10410.3|10415.8|10410.8|10408.9|10403.9|157
1655447700000|2022-06-17 06:35:00|10415.1|10410.1|10414.6|10409.6|10424.8|10419.8|10414.1|10409.1|412
1655448000000|2022-06-17 06:40:00|10414.8|10409.8|10418.1|10413.1|10421.8|10416.8|10412.8|10407.8|107
1655448300000|2022-06-17 06:45:00|10417.9|10412.9|10424.3|10419.3|10425.1|10420.1|10415.6|10410.6|123
1655448600000|2022-06-17 06:50:00|10424.8|10419.8|10427.8|10422.8|10429.7|10424.7|10424.4|10419.4|393
1655448900000|2022-06-17 06:55:00|10427.6|10422.6|10427.8|10422.8|10428.6|10423.6|10423.8|10418.8|61
1655449200000|2022-06-17 07:00:00|10427.6|10422.6|10433.6|10428.6|10433.6|10428.6|10425.3|10420.3|172
1655449500000|2022-06-17 07:05:00|10433.3|10428.3|10426.3|10421.3|10433.6|10428.6|10425.6|10420.6|64
1655449800000|2022-06-17 07:10:00|10426.6|10421.6|10418.5|10413.5|10426.8|10421.8|10417.8|10412.8|102
1655450100000|2022-06-17 07:15:00|10418.8|10413.8|10415.1|10410.1|10419.3|10414.3|10413.1|10408.1|165
1655450400000|2022-06-17 07:20:00|10415.3|10410.3|10411.1|10406.1|10420.3|10415.3|10410.3|10405.3|60
1655450700000|2022-06-17 07:25:00|10411.3|10406.3|10403.9|10398.9|10413.3|10408.3|10403.8|10398.8|257
1655451000000|2022-06-17 07:30:00|10403.8|10398.8|10400.1|10395.1|10405.3|10400.3|10398.3|10393.3|286
1655451300000|2022-06-17 07:35:00|10400.3|10395.3|10401.8|10396.8|10404|10399|10397.6|10392.6|81
1655451600000|2022-06-17 07:40:00|10402|10397|10403.4|10398.4|10406.8|10401.8|10401.3|10396.3|50
1655451900000|2022-06-17 07:45:00|10403.8|10398.8|10406.6|10401.6|10407.4|10402.4|10399.1|10394.1|72
1655452200000|2022-06-17 07:50:00|10406.8|10401.8|10410.6|10405.6|10410.8|10405.8|10406.8|10401.8|62
1655452500000|2022-06-17 07:55:00|10410.3|10405.3|10409.1|10404.1|10411.8|10406.8|10407.9|10402.9|44
1655452800000|2022-06-17 08:00:00|10409.3|10404.3|10414.8|10409.8|10416.3|10411.3|10407.9|10402.9|49
1655453100000|2022-06-17 08:05:00|10414.6|10409.6|10415.1|10410.1|10416.1|10411.1|10409.8|10404.8|36
1655453400000|2022-06-17 08:10:00|10414.9|10409.9|10409.3|10404.3|10418.3|10413.3|10409.1|10404.1|52
1655453700000|2022-06-17 08:15:00|10409.6|10404.6|10413.6|10408.6|10414.1|10409.1|10409.6|10404.6|43
1655454000000|2022-06-17 08:20:00|10413.8|10408.8|10412.6|10407.6|10415.3|10410.3|10410.6|10405.6|54
1655454300000|2022-06-17 08:25:00|10412.8|10407.8|10419.8|10414.8|10420.8|10415.8|10412.4|10407.4|71
1655454600000|2022-06-17 08:30:00|10419.4|10414.4|10415.6|10410.6|10419.4|10414.4|10414.4|10409.4|44
1655454900000|2022-06-17 08:35:00|10415.8|10410.8|10417.1|10412.1|10419.8|10414.8|10413.9|10408.9|63
1655455200000|2022-06-17 08:40:00|10417.3|10412.3|10408.3|10403.3|10417.8|10412.8|10407.8|10402.8|166
1655455500000|2022-06-17 08:45:00|10408.6|10403.6|10401.6|10396.6|10409.5|10404.5|10399.1|10394.1|123
1655455800000|2022-06-17 08:50:00|10401.8|10396.8|10412.5|10407.5|10412.5|10407.5|10401.3|10396.3|80
1655456100000|2022-06-17 08:55:00|10412.7|10407.7|10409.7|10404.7|10412.7|10407.7|10406.7|10401.7|23
1655456400000|2022-06-17 09:00:00|10409.9|10404.9|10407.3|10402.3|10410.5|10405.5|10404.8|10399.8|73
1655456700000|2022-06-17 09:05:00|10407.6|10402.6|10402.6|10397.6|10407.8|10402.8|10399.8|10394.8|54
1655457000000|2022-06-17 09:10:00|10402.8|10397.8|10398.3|10393.3|10404.5|10399.5|10398|10393|53
1655457300000|2022-06-17 09:15:00|10398.5|10393.5|10404|10399|10405|10400|10397.5|10392.5|59
1655457600000|2022-06-17 09:20:00|10404.3|10399.3|10412|10407|10414.3|10409.3|10401.8|10396.8|55
1655457900000|2022-06-17 09:25:00|10412.3|10407.3|10416.3|10411.3|10417.3|10412.3|10411.6|10406.6|42
1655458200000|2022-06-17 09:30:00|10416.5|10411.5|10410|10405|10416.6|10411.6|10408.5|10403.5|50
1655458500000|2022-06-17 09:35:00|10410.3|10405.3|10414.8|10409.8|10415|10410|10408.5|10403.5|27
1655458800000|2022-06-17 09:40:00|10414.5|10409.5|10418.5|10413.5|10419.7|10414.7|10413.8|10408.8|25
1655459100000|2022-06-17 09:45:00|10418.8|10413.8|10419.8|10414.8|10421.5|10416.5|10417.3|10412.3|25
1655459400000|2022-06-17 09:50:00|10420|10415|10412.7|10407.7|10420.5|10415.5|10412|10407|20
1655459700000|2022-06-17 09:55:00|10413.2|10408.2|10415|10410|10416|10411|10412|10407|15
1655460000000|2022-06-17 10:00:00|10414.8|10409.8|10407.3|10402.3|10415.3|10410.3|10407|10402|22
1655460300000|2022-06-17 10:05:00|10407|10402|10412.3|10407.3|10413.2|10408.2|10406.8|10401.8|26
1655460600000|2022-06-17 10:10:00|10412.5|10407.5|10414.2|10409.2|10414.3|10409.3|10411|10406|34
1655460900000|2022-06-17 10:15:00|10414.3|10409.3|10412|10407|10414.3|10409.3|10408.8|10403.8|91
1655461200000|2022-06-17 10:20:00|10411.8|10406.8|10410.8|10405.8|10412.5|10407.5|10407.8|10402.8|34
1655461500000|2022-06-17 10:25:00|10410.5|10405.5|10416.7|10411.7|10418.5|10413.5|10410.5|10405.5|19
1655461800000|2022-06-17 10:30:00|10416.5|10411.5|10414.7|10409.7|10419.7|10414.7|10412.5|10407.5|23
1655462100000|2022-06-17 10:35:00|10414.5|10409.5|10413.5|10408.5|10418.2|10413.2|10412|10407|43
1655462400000|2022-06-17 10:40:00|10413.7|10408.7|10410.3|10405.3|10414.5|10409.5|10409.8|10404.8|104
1655462700000|2022-06-17 10:45:00|10410.5|10405.5|10413.3|10408.3|10414.8|10409.8|10410.5|10405.5|101
1655463000000|2022-06-17 10:50:00|10413.5|10408.5|10409|10404|10413.5|10408.5|10406.8|10401.8|120
1655463300000|2022-06-17 10:55:00|10408.8|10403.8|10412|10407|10413.2|10408.2|10408|10403|35
1655463600000|2022-06-17 11:00:00|10411.7|10406.7|10415|10410|10415.8|10410.8|10409.2|10404.2|51
1655463900000|2022-06-17 11:05:00|10414.8|10409.8|10407.3|10402.3|10415.8|10410.8|10407|10402|75
1655464200000|2022-06-17 11:10:00|10407.2|10402.2|10410|10405|10414|10409|10406.8|10401.8|41
1655464500000|2022-06-17 11:15:00|10409.7|10404.7|10412.3|10407.3|10412.5|10407.5|10407.8|10402.8|28
1655464800000|2022-06-17 11:20:00|10412.5|10407.5|10414.3|10409.3|10415.8|10410.8|10410.8|10405.8|102
1655465100000|2022-06-17 11:25:00|10414.8|10409.8|10414.3|10409.3|10417.8|10412.8|10413.3|10408.3|30
1655465400000|2022-06-17 11:30:00|10414|10409|10418.3|10413.3|10419.3|10414.3|10413.5|10408.5|77
1655465700000|2022-06-17 11:35:00|10418.1|10413.1|10422.3|10417.3|10422.5|10417.5|10417.3|10412.3|237
1655466000000|2022-06-17 11:40:00|10422.1|10417.1|10420.6|10415.6|10423.3|10418.3|10419.8|10414.8|40
1655466300000|2022-06-17 11:45:00|10420.8|10415.8|10422.8|10417.8|10423.8|10418.8|10420.3|10415.3|62
1655466600000|2022-06-17 11:50:00|10423|10418|10423.8|10418.8|10424.3|10419.3|10421.8|10416.8|45
1655466900000|2022-06-17 11:55:00|10423.6|10418.6|10435.3|10430.3|10437.1|10432.1|10422.6|10417.6|383
1655467200000|2022-06-17 12:00:00|10435.6|10430.6|10433.8|10428.8|10440.3|10435.3|10433.1|10428.1|192
1655467500000|2022-06-17 12:05:00|10434|10429|10438.6|10433.6|10438.8|10433.8|10433.8|10428.8|122
1655467800000|2022-06-17 12:10:00|10438.8|10433.8|10435.6|10430.6|10438.8|10433.8|10433.1|10428.1|78
1655468100000|2022-06-17 12:15:00|10435.3|10430.3|10438.6|10433.6|10442.3|10437.3|10435.3|10430.3|119
1655468400000|2022-06-17 12:20:00|10438.1|10433.1|10436.3|10431.3|10440.8|10435.8|10433.3|10428.3|169
1655468700000|2022-06-17 12:25:00|10436.1|10431.1|10431.3|10426.3|10437.8|10432.8|10430.6|10425.6|158
1655469000000|2022-06-17 12:30:00|10431.6|10426.6|10429.3|10424.3|10431.6|10426.6|10426.3|10421.3|107
1655469300000|2022-06-17 12:35:00|10429.1|10424.1|10420|10415|10429.3|10424.3|10419.8|10414.8|133
1655469600000|2022-06-17 12:40:00|10419.8|10414.8|10424.8|10419.8|10425.5|10420.5|10417.1|10412.1|123
1655469900000|2022-06-17 12:45:00|10424.3|10419.3|10431.8|10426.8|10434.3|10429.3|10424.1|10419.1|190
1655470200000|2022-06-17 12:50:00|10432.1|10427.1|10430.6|10425.6|10433.3|10428.3|10427.3|10422.3|92
1655470500000|2022-06-17 12:55:00|10430.3|10425.3|10429.5|10424.5|10432.3|10427.3|10427.1|10422.1|127
1655470800000|2022-06-17 13:00:00|10429.6|10424.6|10427.3|10422.3|10433.6|10428.6|10426.3|10421.3|104
1655471100000|2022-06-17 13:05:00|10427.1|10422.1|10431.2|10426.2|10431.4|10426.4|10425.8|10420.8|55
1655471400000|2022-06-17 13:10:00|10431.4|10426.4|10437|10432|10439.1|10434.1|10431.4|10426.4|103
1655471700000|2022-06-17 13:15:00|10437.3|10432.3|10442.8|10437.8|10443.6|10438.6|10435.1|10430.1|122
1655472000000|2022-06-17 13:20:00|10443|10438|10443|10438|10444.8|10439.8|10439.8|10434.8|305
1655472300000|2022-06-17 13:25:00|10442.8|10437.8|10442.5|10437.5|10445.3|10440.3|10440.5|10435.5|63
1655472600000|2022-06-17 13:30:00|10442.8|10437.8|10448.5|10443.5|10450.3|10445.3|10438|10433|250
1655472900000|2022-06-17 13:35:00|10448.8|10443.8|10450.8|10445.8|10454.3|10449.3|10446.5|10441.5|336
1655473200000|2022-06-17 13:40:00|10451|10446|10444.3|10439.3|10451.7|10446.7|10443.8|10438.8|280
1655473500000|2022-06-17 13:45:00|10444|10439|10446.7|10441.7|10450.2|10445.2|10443.5|10438.5|201
1655473800000|2022-06-17 13:50:00|10446.8|10441.8|10449.9|10444.9|10450.2|10445.2|10445.3|10440.3|197
1655474100000|2022-06-17 13:55:00|10449.7|10444.7|10447.9|10442.9|10452.6|10447.6|10446|10441|92
1655474400000|2022-06-17 14:00:00|10447.7|10442.7|10458.5|10453.5|10462|10457|10446.7|10441.7|547
1655474700000|2022-06-17 14:05:00|10458.3|10453.3|10459.7|10454.7|10462.2|10457.2|10455.7|10450.7|383
1655475000000|2022-06-17 14:10:00|10459.8|10454.8|10463.7|10458.7|10465.7|10460.7|10457.8|10452.8|295
1655475300000|2022-06-17 14:15:00|10463.3|10458.3|10472.5|10467.5|10475.7|10470.7|10461.7|10456.7|312
1655475600000|2022-06-17 14:20:00|10472.7|10467.7|10473.9|10468.9|10479.9|10474.9|10470.5|10465.5|201
1655475900000|2022-06-17 14:25:00|10474.2|10469.2|10469.6|10464.6|10475.2|10470.2|10468.5|10463.5|330
1655476200000|2022-06-17 14:30:00|10469.9|10464.9|10478.7|10473.7|10478.7|10473.7|10469.2|10464.2|140
1655476500000|2022-06-17 14:35:00|10478.9|10473.9|10479.8|10474.8|10487.9|10482.9|10477.6|10472.6|447
1655476800000|2022-06-17 14:40:00|10479.6|10474.6|10477.9|10472.9|10480.1|10475.1|10476.1|10471.1|285
1655477100000|2022-06-17 14:45:00|10477.6|10472.6|10482.6|10477.6|10483.3|10478.3|10476.6|10471.6|150
1655477400000|2022-06-17 14:50:00|10482.4|10477.4|10488.2|10483.2|10489.7|10484.7|10479.6|10474.6|160
1655477700000|2022-06-17 14:55:00|10487.8|10482.8|10479.9|10474.9|10487.8|10482.8|10479|10474|150
1655478000000|2022-06-17 15:00:00|10479.7|10474.7|10478.3|10473.3|10483.4|10478.4|10476.9|10471.9|145
1655478300000|2022-06-17 15:05:00|10478.1|10473.1|10464.6|10459.6|10479.8|10474.8|10463.1|10458.1|300
1655478600000|2022-06-17 15:10:00|10464.4|10459.4|10469.8|10464.8|10472.8|10467.8|10464.3|10459.3|150
1655478900000|2022-06-17 15:15:00|10470.1|10465.1|10466.8|10461.8|10470.1|10465.1|10464.9|10459.9|131
1655479200000|2022-06-17 15:20:00|10466.9|10461.9|10471.7|10466.7|10472|10467|10465.6|10460.6|108
1655479500000|2022-06-17 15:25:00|10472|10467|10470.8|10465.8|10473|10468|10468.3|10463.3|98
1655479800000|2022-06-17 15:30:00|10470.5|10465.5|10467|10462|10470.5|10465.5|10464.8|10459.8|116
1655480100000|2022-06-17 15:35:00|10467.2|10462.2|10464.8|10459.8|10468.5|10463.5|10463|10458|83
1655480400000|2022-06-17 15:40:00|10464.3|10459.3|10464.8|10459.8|10465|10460|10460.3|10455.3|164
1655480700000|2022-06-17 15:45:00|10465|10460|10464|10459|10466.3|10461.3|10463.5|10458.5|76
1655481000000|2022-06-17 15:50:00|10464.2|10459.2|10470.2|10465.2|10472.5|10467.5|10463.3|10458.3|151
1655481300000|2022-06-17 15:55:00|10470|10465|10466.5|10461.5|10470.2|10465.2|10465.5|10460.5|81
1655481600000|2022-06-17 16:00:00|10466.2|10461.2|10466|10461|10472|10467|10465.8|10460.8|137
1655481900000|2022-06-17 16:05:00|10466.3|10461.3|10467.8|10462.8|10468.5|10463.5|10463.8|10458.8|153
1655482200000|2022-06-17 16:10:00|10468|10463|10464.5|10459.5|10468.3|10463.3|10460.8|10455.8|135
1655482500000|2022-06-17 16:15:00|10464.3|10459.3|10468.7|10463.7|10469|10464|10460.3|10455.3|90
1655482800000|2022-06-17 16:20:00|10468.3|10463.3|10467.8|10462.8|10470|10465|10466.7|10461.7|100
1655483100000|2022-06-17 16:25:00|10467.7|10462.7|10466.5|10461.5|10468.7|10463.7|10466.5|10461.5|62
1655483400000|2022-06-17 16:30:00|10466.7|10461.7|10468|10463|10472|10467|10466.5|10461.5|56
1655483700000|2022-06-17 16:35:00|10468.2|10463.2|10468.8|10463.8|10470.7|10465.7|10467.7|10462.7|33
1655484000000|2022-06-17 16:40:00|10468.7|10463.7|10465.5|10460.5|10471.2|10466.2|10465.5|10460.5|42
1655484300000|2022-06-17 16:45:00|10465.2|10460.2|10466.2|10461.2|10469.7|10464.7|10465|10460|35
1655484600000|2022-06-17 16:50:00|10466|10461|10469.7|10464.7|10472|10467|10466|10461|18
1655484900000|2022-06-17 16:55:00|10470|10465|10470.2|10465.2|10471.7|10466.7|10468|10463|25
1655485200000|2022-06-17 17:00:00|10470.5|10465.5|10464.5|10459.5|10471.2|10466.2|10463.8|10458.8|52
1655485500000|2022-06-17 17:05:00|10464.7|10459.7|10458.5|10453.5|10464.7|10459.7|10457.5|10452.5|37
1655485800000|2022-06-17 17:10:00|10458.7|10453.7|10459.4|10454.4|10460.2|10455.2|10456.2|10451.2|81
1655486100000|2022-06-17 17:15:00|10459.7|10454.7|10460|10455|10460.9|10455.9|10457.7|10452.7|124
1655486400000|2022-06-17 17:20:00|10460.2|10455.2|10457.9|10452.9|10462.2|10457.2|10457.2|10452.2|79
1655486700000|2022-06-17 17:25:00|10458.2|10453.2|10459.2|10454.2|10459.7|10454.7|10455.7|10450.7|206
1655487000000|2022-06-17 17:30:00|10459|10454|10455.9|10450.9|10460.2|10455.2|10455.7|10450.7|51
1655487300000|2022-06-17 17:35:00|10455.7|10450.7|10455.5|10450.5|10456.7|10451.7|10454.2|10449.2|187
1655487600000|2022-06-17 17:40:00|10455.2|10450.2|10443.2|10438.2|10455.5|10450.5|10443.2|10438.2|295
1655487900000|2022-06-17 17:45:00|10443.7|10438.7|10447.7|10442.7|10451.4|10446.4|10443.2|10438.2|149
1655488200000|2022-06-17 17:50:00|10447.5|10442.5|10452.5|10447.5|10453.2|10448.2|10445.7|10440.7|149
1655488500000|2022-06-17 17:55:00|10452.7|10447.7|10450.2|10445.2|10453.2|10448.2|10450.2|10445.2|59
1655488800000|2022-06-17 18:00:00|10450|10445|10445.7|10440.7|10450|10445|10444.4|10439.4|255
1655489100000|2022-06-17 18:05:00|10445.9|10440.9|10442.2|10437.2|10447.7|10442.7|10442.2|10437.2|78
1655489400000|2022-06-17 18:10:00|10442.5|10437.5|10439.7|10434.7|10444.2|10439.2|10439.7|10434.7|35
1655489700000|2022-06-17 18:15:00|10439.2|10434.2|10441.7|10436.7|10441.9|10436.9|10439.2|10434.2|54
1655490000000|2022-06-17 18:20:00|10441.4|10436.4|10443.2|10438.2|10444.7|10439.7|10440.7|10435.7|155
1655490300000|2022-06-17 18:25:00|10442.9|10437.9|10445.2|10440.2|10445.7|10440.7|10440.7|10435.7|54
1655490600000|2022-06-17 18:30:00|10444.7|10439.7|10447|10442|10448.2|10443.2|10444.7|10439.7|83
1655490900000|2022-06-17 18:35:00|10447.2|10442.2|10444.4|10439.4|10447.9|10442.9|10444.2|10439.2|25
1655491200000|2022-06-17 18:40:00|10444.2|10439.2|10442.9|10437.9|10444.4|10439.4|10442|10437|43
1655491500000|2022-06-17 18:45:00|10443.2|10438.2|10446.9|10441.9|10446.9|10441.9|10443.2|10438.2|141
1655491800000|2022-06-17 18:50:00|10447.2|10442.2|10447.5|10442.5|10448.7|10443.7|10446.5|10441.5|28
1655492100000|2022-06-17 18:55:00|10447.7|10442.7|10449.7|10444.7|10450.7|10445.7|10447.2|10442.2|94
1655492400000|2022-06-17 19:00:00|10449.5|10444.5|10447|10442|10449.7|10444.7|10445.2|10440.2|41
1655492700000|2022-06-17 19:05:00|10446.7|10441.7|10451.7|10446.7|10452|10447|10446.7|10441.7|17
1655493000000|2022-06-17 19:10:00|10451.5|10446.5|10452.4|10447.4|10453.6|10448.6|10450.5|10445.5|254
1655493300000|2022-06-17 19:15:00|10452.7|10447.7|10447.6|10442.6|10453.6|10448.6|10447.6|10442.6|208
1655493600000|2022-06-17 19:20:00|10447.9|10442.9|10447.1|10442.1|10448.4|10443.4|10445.9|10440.9|27
1655493900000|2022-06-17 19:25:00|10446.9|10441.9|10447.7|10442.7|10448.4|10443.4|10445.7|10440.7|43
1655494200000|2022-06-17 19:30:00|10447.9|10442.9|10448.6|10443.6|10449.6|10444.6|10446.9|10441.9|55
1655494500000|2022-06-17 19:35:00|10448.4|10443.4|10448.6|10443.6|10449.4|10444.4|10447.1|10442.1|36
1655494800000|2022-06-17 19:40:00|10448.9|10443.9|10446.6|10441.6|10449.1|10444.1|10445.9|10440.9|60
1655495100000|2022-06-17 19:45:00|10446.9|10441.9|10448.4|10443.4|10449.1|10444.1|10446.2|10441.2|33
1655495400000|2022-06-17 19:50:00|10448.6|10443.6|10446.4|10441.4|10449.1|10444.1|10446.4|10441.4|38
1655495700000|2022-06-17 19:55:00|10447.1|10442.1|10448.4|10443.4|10450.7|10445.7|10446.7|10441.7|47
1655496000000|2022-06-17 20:00:00|10448.6|10443.6|10449.9|10444.9|10450.6|10445.6|10446.9|10441.9|14
1655496300000|2022-06-17 20:05:00|10450.1|10445.1|10451.7|10446.7|10451.9|10446.9|10449.6|10444.6|78
1655496600000|2022-06-17 20:10:00|10451.4|10446.4|10451.2|10446.2|10451.9|10446.9|10450.9|10445.9|4
1655496900000|2022-06-17 20:15:00|10450.9|10445.9|10445.9|10440.9|10450.9|10445.9|10445.7|10440.7|10
1655497200000|2022-06-17 20:20:00|10445.7|10440.7|10443.2|10438.2|10446.1|10441.1|10442.9|10437.9|31
1655497500000|2022-06-17 20:25:00|10443.4|10438.4|10442.4|10437.4|10443.9|10438.9|10442.4|10437.4|6
1655497800000|2022-06-17 20:30:00|10442.7|10437.7|10442.7|10437.7|10444.2|10439.2|10442.2|10437.2|8
1655498100000|2022-06-17 20:35:00|10442.4|10437.4|10440.7|10435.7|10442.4|10437.4|10439.7|10434.7|22
1655498400000|2022-06-17 20:40:00|10440.5|10435.5|10443.9|10438.9|10445.4|10440.4|10440.2|10435.2|11
1655498700000|2022-06-17 20:45:00|10444.2|10439.2|10440|10435|10444.9|10439.9|10439.7|10434.7|55
1655499000000|2022-06-17 20:50:00|10439.7|10434.7|10444.7|10439.7|10445.2|10440.2|10439.7|10434.7|11
1655499300000|2022-06-17 20:55:00|10444.4|10439.4|10444.8|10435.8|10449|10441.4|10444.4|10435.8|2
1655683200000|2022-06-20 00:00:00|10446.6|10441.6|10446|10441|10451.3|10446.3|10444.8|10439.8|44
1655683500000|2022-06-20 00:05:00|10446.2|10441.2|10446|10441|10447.5|10442.5|10445|10440|7
1655683800000|2022-06-20 00:10:00|10445.8|10440.8|10446.7|10441.7|10451|10446|10445.8|10440.8|29
1655684100000|2022-06-20 00:15:00|10447|10442|10444.8|10439.8|10447.7|10442.7|10443.5|10438.5|54
1655684400000|2022-06-20 00:20:00|10445|10440|10444|10439|10446.2|10441.2|10443.5|10438.5|16
1655684700000|2022-06-20 00:25:00|10443.8|10438.8|10447|10442|10447|10442|10443.3|10438.3|11
1655685000000|2022-06-20 00:30:00|10446.8|10441.8|10443.8|10438.8|10448.7|10443.7|10443.5|10438.5|14
1655685300000|2022-06-20 00:35:00|10444|10439|10444.8|10439.8|10446|10441|10443.5|10438.5|4
1655685600000|2022-06-20 00:40:00|10445|10440|10445.2|10440.2|10446.2|10441.2|10444|10439|11
1655685900000|2022-06-20 00:45:00|10445|10440|10447|10442|10450|10445|10444.8|10439.8|34
1655686200000|2022-06-20 00:50:00|10446.8|10441.8|10444.5|10439.5|10446.8|10441.8|10442|10437|39
1655686500000|2022-06-20 00:55:00|10444|10439|10444.3|10439.3|10445.5|10440.5|10442.3|10437.3|41
1655686800000|2022-06-20 01:00:00|10444|10439|10441.3|10436.3|10444.3|10439.3|10440.6|10435.6|45
1655687100000|2022-06-20 01:05:00|10441.5|10436.5|10441.8|10436.8|10444.7|10439.7|10441.3|10436.3|19
1655687400000|2022-06-20 01:10:00|10442|10437|10441.2|10436.2|10443.7|10438.7|10440.3|10435.3|19
1655687700000|2022-06-20 01:15:00|10441.5|10436.5|10443.4|10438.4|10443.9|10438.9|10440.5|10435.5|74
1655688000000|2022-06-20 01:20:00|10443.2|10438.2|10445.4|10440.4|10446.4|10441.4|10441.2|10436.2|62
1655688300000|2022-06-20 01:25:00|10445.2|10440.2|10444.1|10439.1|10445.4|10440.4|10440.9|10435.9|28
1655688600000|2022-06-20 01:30:00|10443.9|10438.9|10443.5|10438.5|10447.9|10442.9|10442.7|10437.7|92
1655688900000|2022-06-20 01:35:00|10443.7|10438.7|10445.4|10440.4|10445.4|10440.4|10440.7|10435.7|35
1655689200000|2022-06-20 01:40:00|10445.2|10440.2|10444.7|10439.7|10445.4|10440.4|10440.5|10435.5|29
1655689500000|2022-06-20 01:45:00|10444.4|10439.4|10444.6|10439.6|10446.9|10441.9|10443.2|10438.2|28
1655689800000|2022-06-20 01:50:00|10444.9|10439.9|10446.4|10441.4|10447.9|10442.9|10444.4|10439.4|43
1655690100000|2022-06-20 01:55:00|10445.9|10440.9|10446.4|10441.4|10447.4|10442.4|10445.4|10440.4|94
1655690400000|2022-06-20 02:00:00|10446.6|10441.6|10445.1|10440.1|10447.1|10442.1|10444.3|10439.3|37
1655690700000|2022-06-20 02:05:00|10445.4|10440.4|10440.9|10435.9|10446.3|10441.3|10440.9|10435.9|28
1655691000000|2022-06-20 02:10:00|10441.1|10436.1|10439.6|10434.6|10441.6|10436.6|10437.9|10432.9|40
1655691300000|2022-06-20 02:15:00|10439.4|10434.4|10437.6|10432.6|10440.4|10435.4|10436.1|10431.1|52
1655691600000|2022-06-20 02:20:00|10437.8|10432.8|10438.6|10433.6|10440.4|10435.4|10435.9|10430.9|22
1655691900000|2022-06-20 02:25:00|10438.8|10433.8|10438.6|10433.6|10440.6|10435.6|10438.4|10433.4|17
1655692200000|2022-06-20 02:30:00|10438.9|10433.9|10432.9|10427.9|10438.9|10433.9|10432.4|10427.4|27
1655692500000|2022-06-20 02:35:00|10433.1|10428.1|10430|10425|10433.8|10428.8|10430|10425|61
1655692800000|2022-06-20 02:40:00|10429.9|10424.9|10425.2|10420.2|10430.7|10425.7|10424.4|10419.4|111
1655693100000|2022-06-20 02:45:00|10425.4|10420.4|10425.7|10420.7|10426.9|10421.9|10424.9|10419.9|9
1655693400000|2022-06-20 02:50:00|10425.4|10420.4|10422.4|10417.4|10425.7|10420.7|10420.4|10415.4|24
1655693700000|2022-06-20 02:55:00|10422.2|10417.2|10423.7|10418.7|10423.7|10418.7|10418.2|10413.2|58
1655694000000|2022-06-20 03:00:00|10423.5|10418.5|10420.5|10415.5|10423.5|10418.5|10419.8|10414.8|48
1655694300000|2022-06-20 03:05:00|10420.2|10415.2|10421.2|10416.2|10421.7|10416.7|10419.5|10414.5|19
1655694600000|2022-06-20 03:10:00|10421|10416|10417.2|10412.2|10421.7|10416.7|10417|10412|27
1655694900000|2022-06-20 03:15:00|10416.8|10411.8|10420|10415|10421.4|10416.4|10416.8|10411.8|32
1655695200000|2022-06-20 03:20:00|10419.8|10414.8|10424.7|10419.7|10424.7|10419.7|10419.2|10414.2|22
1655695500000|2022-06-20 03:25:00|10424.4|10419.4|10424.4|10419.4|10425.7|10420.7|10422.4|10417.4|10
1655695800000|2022-06-20 03:30:00|10424.7|10419.7|10419.7|10414.7|10425.2|10420.2|10419.5|10414.5|20
1655696100000|2022-06-20 03:35:00|10419.5|10414.5|10416.2|10411.2|10419.9|10414.9|10415.2|10410.2|45
1655696400000|2022-06-20 03:40:00|10415.9|10410.9|10418.9|10413.9|10419.1|10414.1|10415.4|10410.4|36
1655696700000|2022-06-20 03:45:00|10418.6|10413.6|10416.8|10411.8|10419.8|10414.8|10416.4|10411.4|24
1655697000000|2022-06-20 03:50:00|10416.9|10411.9|10416.1|10411.1|10417.3|10412.3|10415.1|10410.1|36
1655697300000|2022-06-20 03:55:00|10416.3|10411.3|10415.6|10410.6|10417.1|10412.1|10414.4|10409.4|11
1655697600000|2022-06-20 04:00:00|10415.4|10410.4|10420.1|10415.1|10421.1|10416.1|10415.4|10410.4|4
1655697900000|2022-06-20 04:05:00|10419.9|10414.9|10418.1|10413.1|10420.8|10415.8|10417.6|10412.6|31
1655698200000|2022-06-20 04:10:00|10417.9|10412.9|10419.9|10414.9|10419.9|10414.9|10416.6|10411.6|1
1655698500000|2022-06-20 04:15:00|10420.1|10415.1|10417.6|10412.6|10420.6|10415.6|10415.9|10410.9|15
1655698800000|2022-06-20 04:20:00|10417.4|10412.4|10418.1|10413.1|10418.9|10413.9|10415.1|10410.1|8
1655699100000|2022-06-20 04:25:00|10417.9|10412.9|10415.4|10410.4|10418.4|10413.4|10414.6|10409.6|7
1655699400000|2022-06-20 04:30:00|10415.6|10410.6|10417.6|10412.6|10417.9|10412.9|10414.6|10409.6|11
1655699700000|2022-06-20 04:35:00|10417.4|10412.4|10416.9|10411.9|10417.6|10412.6|10415.4|10410.4|1
1655700000000|2022-06-20 04:40:00|10417.1|10412.1|10417.6|10412.6|10418.8|10413.8|10416.6|10411.6|7
1655700300000|2022-06-20 04:45:00|10417.4|10412.4|10419.6|10414.6|10419.8|10414.8|10416.4|10411.4|3
1655700600000|2022-06-20 04:50:00|10419.4|10414.4|10419.9|10414.9|10420.9|10415.9|10418.4|10413.4|13
1655700900000|2022-06-20 04:55:00|10420.1|10415.1|10422.1|10417.1|10422.6|10417.6|10419.9|10414.9|22
1655701200000|2022-06-20 05:00:00|10421.9|10416.9|10420.6|10415.6|10423.3|10418.3|10419.6|10414.6|13
1655701500000|2022-06-20 05:05:00|10420.8|10415.8|10418.6|10413.6|10422.3|10417.3|10418.4|10413.4|11
1655701800000|2022-06-20 05:10:00|10418.4|10413.4|10417.4|10412.4|10419.1|10414.1|10416.4|10411.4|28
1655702100000|2022-06-20 05:15:00|10417.6|10412.6|10418.6|10413.6|10419.1|10414.1|10416.3|10411.3|10
1655702400000|2022-06-20 05:20:00|10418.8|10413.8|10421.6|10416.6|10421.8|10416.8|10417.9|10412.9|49
1655702700000|2022-06-20 05:25:00|10421.3|10416.3|10422.1|10417.1|10422.8|10417.8|10420.6|10415.6|13
1655703000000|2022-06-20 05:30:00|10422.3|10417.3|10421.6|10416.6|10423.5|10418.5|10420.3|10415.3|13
1655703300000|2022-06-20 05:35:00|10421.3|10416.3|10422.4|10417.4|10423.8|10418.8|10421.1|10416.1|28
1655703600000|2022-06-20 05:40:00|10422.6|10417.6|10419|10414|10422.8|10417.8|10418.6|10413.6|25
1655703900000|2022-06-20 05:45:00|10419.1|10414.1|10416.3|10411.3|10419.1|10414.1|10415.6|10410.6|25
1655704200000|2022-06-20 05:50:00|10416.1|10411.1|10416.1|10411.1|10417.3|10412.3|10414.1|10409.1|3
1655704500000|2022-06-20 05:55:00|10415.8|10410.8|10418|10413|10419|10414|10415.4|10410.4|45
1655704800000|2022-06-20 06:00:00|10418.3|10413.3|10419.5|10414.5|10422.5|10417.5|10417.6|10412.6|41
1655705100000|2022-06-20 06:05:00|10419.7|10414.7|10415|10410|10420.7|10415.7|10414.3|10409.3|34
1655705400000|2022-06-20 06:10:00|10414.8|10409.8|10414.5|10409.5|10418.2|10413.2|10414.1|10409.1|45
1655705700000|2022-06-20 06:15:00|10414.3|10409.3|10409.4|10404.4|10414.5|10409.5|10405.8|10400.8|149
1655706000000|2022-06-20 06:20:00|10409.1|10404.1|10410.7|10405.7|10411.1|10406.1|10407.7|10402.7|122
1655706300000|2022-06-20 06:25:00|10410.9|10405.9|10415.4|10410.4|10415.6|10410.6|10410.4|10405.4|54
1655706600000|2022-06-20 06:30:00|10415.2|10410.2|10417.4|10412.4|10418.4|10413.4|10413.9|10408.9|61
1655706900000|2022-06-20 06:35:00|10417.7|10412.7|10415.7|10410.7|10418.9|10413.9|10414.4|10409.4|43
1655707200000|2022-06-20 06:40:00|10415.9|10410.9|10414.9|10409.9|10417.9|10412.9|10413.2|10408.2|13
1655707500000|2022-06-20 06:45:00|10414.7|10409.7|10415|10410|10416.4|10411.4|10412.7|10407.7|60
1655707800000|2022-06-20 06:50:00|10414.9|10409.9|10413.2|10408.2|10417.2|10412.2|10412.2|10407.2|23
1655708100000|2022-06-20 06:55:00|10412.9|10407.9|10417.4|10412.4|10417.7|10412.7|10412.2|10407.2|57
1655708400000|2022-06-20 07:00:00|10417.5|10412.5|10418.1|10413.1|10418.4|10413.4|10412.7|10407.7|72
1655708700000|2022-06-20 07:05:00|10418.4|10413.4|10420.4|10415.4|10420.8|10415.8|10416.9|10411.9|63
1655709000000|2022-06-20 07:10:00|10420.6|10415.6|10421.9|10416.9|10423.1|10418.1|10419.1|10414.1|117
1655709300000|2022-06-20 07:15:00|10422.1|10417.1|10424.9|10419.9|10425.8|10420.8|10419.9|10414.9|85
1655709600000|2022-06-20 07:20:00|10424.6|10419.6|10419.5|10414.5|10425.8|10420.8|10419.3|10414.3|56
1655709900000|2022-06-20 07:25:00|10419.8|10414.8|10421.1|10416.1|10421.6|10416.6|10416.4|10411.4|61
1655710200000|2022-06-20 07:30:00|10420.9|10415.9|10422.5|10417.5|10424.3|10419.3|10419.6|10414.6|30
1655710500000|2022-06-20 07:35:00|10422.3|10417.3|10417.6|10412.6|10423.8|10418.8|10417.1|10412.1|29
1655710800000|2022-06-20 07:40:00|10417.4|10412.4|10418.1|10413.1|10421|10416|10417.1|10412.1|32
1655711100000|2022-06-20 07:45:00|10417.9|10412.9|10419.3|10414.3|10420.3|10415.3|10415.8|10410.8|61
1655711400000|2022-06-20 07:50:00|10419.6|10414.6|10427.3|10422.3|10428.5|10423.5|10418.8|10413.8|75
1655711700000|2022-06-20 07:55:00|10427.6|10422.6|10422.8|10417.8|10428.3|10423.3|10422.8|10417.8|35
1655712000000|2022-06-20 08:00:00|10422.6|10417.6|10425.8|10420.8|10427.3|10422.3|10422.6|10417.6|25
1655712300000|2022-06-20 08:05:00|10425.6|10420.6|10423.6|10418.6|10425.8|10420.8|10422|10417|29
1655712600000|2022-06-20 08:10:00|10423.3|10418.3|10422.8|10417.8|10425|10420|10420.8|10415.8|43
1655712900000|2022-06-20 08:15:00|10422.6|10417.6|10421.5|10416.5|10423.5|10418.5|10419.8|10414.8|21
1655713200000|2022-06-20 08:20:00|10421.3|10416.3|10420.3|10415.3|10423.7|10418.7|10418.1|10413.1|41
1655713500000|2022-06-20 08:25:00|10420.5|10415.5|10422.5|10417.5|10424.3|10419.3|10419.3|10414.3|26
1655713800000|2022-06-20 08:30:00|10422.7|10417.7|10423.5|10418.5|10425.8|10420.8|10421.8|10416.8|35
1655714100000|2022-06-20 08:35:00|10423.3|10418.3|10423.8|10418.8|10424.5|10419.5|10421.3|10416.3|26
1655714400000|2022-06-20 08:40:00|10423.5|10418.5|10422.8|10417.8|10425|10420|10422.3|10417.3|41
1655714700000|2022-06-20 08:45:00|10423|10418|10421.3|10416.3|10423.2|10418.2|10420.8|10415.8|27
1655715000000|2022-06-20 08:50:00|10421|10416|10418.5|10413.5|10421.7|10416.7|10418|10413|62
1655715300000|2022-06-20 08:55:00|10418.3|10413.3|10417.8|10412.8|10419.2|10414.2|10415.5|10410.5|84
1655715600000|2022-06-20 09:00:00|10417.5|10412.5|10412.5|10407.5|10417.8|10412.8|10411.8|10406.8|44
1655715900000|2022-06-20 09:05:00|10412.3|10407.3|10407|10402|10413.5|10408.5|10405.3|10400.3|75
1655716200000|2022-06-20 09:10:00|10406.8|10401.8|10406.1|10401.1|10407.5|10402.5|10401.3|10396.3|208
1655716500000|2022-06-20 09:15:00|10405.8|10400.8|10405.8|10400.8|10408.3|10403.3|10405.1|10400.1|19
1655716800000|2022-06-20 09:20:00|10406|10401|10402.8|10397.8|10407.5|10402.5|10402.8|10397.8|25
1655717100000|2022-06-20 09:25:00|10403|10398|10404.3|10399.3|10406|10401|10402.8|10397.8|27
1655717400000|2022-06-20 09:30:00|10404.5|10399.5|10409.8|10404.8|10411|10406|10404.5|10399.5|28
1655717700000|2022-06-20 09:35:00|10410|10405|10411.3|10406.3|10412|10407|10409.6|10404.6|11
1655718000000|2022-06-20 09:40:00|10411.1|10406.1|10408.8|10403.8|10411.3|10406.3|10408.8|10403.8|25
1655718300000|2022-06-20 09:45:00|10408.5|10403.5|10411.3|10406.3|10412.3|10407.3|10407.6|10402.6|39
1655718600000|2022-06-20 09:50:00|10411.1|10406.1|10410.1|10405.1|10411.3|10406.3|10409.1|10404.1|23
1655718900000|2022-06-20 09:55:00|10410.3|10405.3|10410.3|10405.3|10410.3|10405.3|10408.3|10403.3|20
1655719200000|2022-06-20 10:00:00|10410.1|10405.1|10412|10407|10413.3|10408.3|10408.8|10403.8|52
1655719500000|2022-06-20 10:05:00|10411.8|10406.8|10416.8|10411.8|10416.8|10411.8|10411.8|10406.8|40
1655719800000|2022-06-20 10:10:00|10416.6|10411.6|10414.9|10409.9|10417.3|10412.3|10414.3|10409.3|37
1655720100000|2022-06-20 10:15:00|10415.1|10410.1|10413.8|10408.8|10415.8|10410.8|10411.6|10406.6|18
1655720400000|2022-06-20 10:20:00|10414.1|10409.1|10414.8|10409.8|10417.5|10412.5|10414.1|10409.1|18
1655720700000|2022-06-20 10:25:00|10414.5|10409.5|10413.8|10408.8|10415.3|10410.3|10412.3|10407.3|24
1655721000000|2022-06-20 10:30:00|10413.6|10408.6|10413.1|10408.1|10416|10411|10412.3|10407.3|24
1655721300000|2022-06-20 10:35:00|10413.3|10408.3|10409.8|10404.8|10413.8|10408.8|10409.5|10404.5|15
1655721600000|2022-06-20 10:40:00|10409.5|10404.5|10407.5|10402.5|10409.8|10404.8|10405.6|10400.6|30
1655721900000|2022-06-20 10:45:00|10407.8|10402.8|10413.3|10408.3|10414.5|10409.5|10407|10402|17
1655722200000|2022-06-20 10:50:00|10413.1|10408.1|10411.8|10406.8|10415|10410|10411.6|10406.6|16
1655722500000|2022-06-20 10:55:00|10411.5|10406.5|10411.3|10406.3|10412.5|10407.5|10409.5|10404.5|13
1655722800000|2022-06-20 11:00:00|10411|10406|10414.3|10409.3|10414.7|10409.7|10409.3|10404.3|15
1655723100000|2022-06-20 11:05:00|10414.5|10409.5|10415.5|10410.5|10417.3|10412.3|10414.3|10409.3|42
1655723400000|2022-06-20 11:10:00|10415.7|10410.7|10419.3|10414.3|10419.5|10414.5|10415.2|10410.2|49
1655723700000|2022-06-20 11:15:00|10419|10414|10416.7|10411.7|10419|10414|10415.6|10410.6|160
1655724000000|2022-06-20 11:20:00|10416.5|10411.5|10415.7|10410.7|10416.5|10411.5|10414.7|10409.7|24
1655724300000|2022-06-20 11:25:00|10416|10411|10415.7|10410.7|10417.4|10412.4|10414.5|10409.5|19
1655724600000|2022-06-20 11:30:00|10416|10411|10409.8|10404.8|10417|10412|10409.5|10404.5|50
1655724900000|2022-06-20 11:35:00|10409.5|10404.5|10409.2|10404.2|10410.9|10405.9|10407.5|10402.5|134
1655725200000|2022-06-20 11:40:00|10409.6|10404.6|10407.4|10402.4|10410.7|10405.7|10406.7|10401.7|40
1655725500000|2022-06-20 11:45:00|10407.7|10402.7|10412.9|10407.9|10414.2|10409.2|10407.7|10402.7|99
1655725800000|2022-06-20 11:50:00|10413.2|10408.2|10413.9|10408.9|10414.7|10409.7|10411.7|10406.7|22
1655726100000|2022-06-20 11:55:00|10413.7|10408.7|10415.4|10410.4|10416.7|10411.7|10411.7|10406.7|33
1655726400000|2022-06-20 12:00:00|10415.7|10410.7|10418.5|10413.5|10419.7|10414.7|10413.2|10408.2|77
1655726700000|2022-06-20 12:05:00|10418.2|10413.2|10417.8|10412.8|10419.7|10414.7|10417|10412|20
1655727000000|2022-06-20 12:10:00|10417.7|10412.7|10419.7|10414.7|10420.7|10415.7|10417.5|10412.5|57
1655727300000|2022-06-20 12:15:00|10420|10415|10420.7|10415.7|10421.9|10416.9|10418.2|10413.2|32
1655727600000|2022-06-20 12:20:00|10420.9|10415.9|10418.7|10413.7|10420.9|10415.9|10418.2|10413.2|25
1655727900000|2022-06-20 12:25:00|10419|10414|10417.5|10412.5|10420.7|10415.7|10416.7|10411.7|34
1655728200000|2022-06-20 12:30:00|10417.7|10412.7|10416.9|10411.9|10417.9|10412.9|10414.7|10409.7|15
1655728500000|2022-06-20 12:35:00|10417.2|10412.2|10420.1|10415.1|10420.6|10415.6|10415.9|10410.9|16
1655728800000|2022-06-20 12:40:00|10419.9|10414.9|10420.9|10415.9|10421.6|10416.6|10419.9|10414.9|33
1655729100000|2022-06-20 12:45:00|10421.1|10416.1|10417.9|10412.9|10421.1|10416.1|10416.7|10411.7|28
1655729400000|2022-06-20 12:50:00|10417.7|10412.7|10419.9|10414.9|10420.6|10415.6|10416.7|10411.7|35
1655729700000|2022-06-20 12:55:00|10420.1|10415.1|10421.1|10416.1|10421.6|10416.6|10418.1|10413.1|41
1655730000000|2022-06-20 13:00:00|10421.3|10416.3|10426.9|10421.9|10427.6|10422.6|10419.6|10414.6|95
1655730300000|2022-06-20 13:05:00|10427.1|10422.1|10430.1|10425.1|10431.1|10426.1|10424.6|10419.6|81
1655730600000|2022-06-20 13:10:00|10430.4|10425.4|10430.1|10425.1|10434.3|10429.3|10429.1|10424.1|262
1655730900000|2022-06-20 13:15:00|10430.3|10425.3|10425.8|10420.8|10430.5|10425.5|10425.1|10420.1|96
1655731200000|2022-06-20 13:20:00|10426|10421|10423.3|10418.3|10426|10421|10421.3|10416.3|64
1655731500000|2022-06-20 13:25:00|10423.5|10418.5|10424.8|10419.8|10427.5|10422.5|10423.2|10418.2|79
1655731800000|2022-06-20 13:30:00|10425.1|10420.1|10427.1|10422.1|10429|10424|10424.1|10419.1|221
1655732100000|2022-06-20 13:35:00|10426.8|10421.8|10424.8|10419.8|10427.1|10422.1|10422.6|10417.6|46
1655732400000|2022-06-20 13:40:00|10425|10420|10424.1|10419.1|10426.3|10421.3|10422.8|10417.8|39
1655732700000|2022-06-20 13:45:00|10424.3|10419.3|10425.6|10420.6|10428.2|10423.2|10422.6|10417.6|78
1655733000000|2022-06-20 13:50:00|10425.1|10420.1|10424.8|10419.8|10427.5|10422.5|10422.5|10417.5|281
1655733300000|2022-06-20 13:55:00|10424.6|10419.6|10427.6|10422.6|10429|10424|10423.8|10418.8|114
1655733600000|2022-06-20 14:00:00|10427.8|10422.8|10425|10420|10428|10423|10421.8|10416.8|131
1655733900000|2022-06-20 14:05:00|10425.3|10420.3|10421.5|10416.5|10425.8|10420.8|10420.5|10415.5|25
1655734200000|2022-06-20 14:10:00|10421.3|10416.3|10419.5|10414.5|10422.5|10417.5|10418.6|10413.6|52
1655734500000|2022-06-20 14:15:00|10419.3|10414.3|10413.6|10408.6|10420.5|10415.5|10413.1|10408.1|253
1655734800000|2022-06-20 14:20:00|10413.8|10408.8|10413.8|10408.8|10415.3|10410.3|10413.1|10408.1|37
1655735100000|2022-06-20 14:25:00|10413.6|10408.6|10416.3|10411.3|10417.6|10412.6|10412.1|10407.1|19
1655735400000|2022-06-20 14:30:00|10416.6|10411.6|10418.3|10413.3|10419.8|10414.8|10416.6|10411.6|23
1655735700000|2022-06-20 14:35:00|10418.5|10413.5|10417.3|10412.3|10421|10416|10415.6|10410.6|140
1655736000000|2022-06-20 14:40:00|10417|10412|10416.8|10411.8|10418|10413|10415.6|10410.6|11
1655736300000|2022-06-20 14:45:00|10417|10412|10419|10414|10420.5|10415.5|10414.1|10409.1|18
1655736600000|2022-06-20 14:50:00|10419.3|10414.3|10409.3|10404.3|10419.7|10414.7|10409.3|10404.3|63
1655736900000|2022-06-20 14:55:00|10409.5|10404.5|10412.3|10407.3|10413|10408|10407.5|10402.5|42
1655737200000|2022-06-20 15:00:00|10412.5|10407.5|10416|10411|10416.2|10411.2|10411.8|10406.8|22
1655737500000|2022-06-20 15:05:00|10415.8|10410.8|10419.8|10414.8|10421.6|10416.6|10415.8|10410.8|28
1655737800000|2022-06-20 15:10:00|10419.6|10414.6|10415.8|10410.8|10420|10415|10415.6|10410.6|8
1655738100000|2022-06-20 15:15:00|10415.6|10410.6|10415|10410|10416.8|10411.8|10412.3|10407.3|12
1655738400000|2022-06-20 15:20:00|10414.8|10409.8|10415.5|10410.5|10416.5|10411.5|10411.6|10406.6|22
1655738700000|2022-06-20 15:25:00|10416|10411|10416.5|10411.5|10418.3|10413.3|10415.5|10410.5|33
1655739000000|2022-06-20 15:30:00|10416.3|10411.3|10414.5|10409.5|10416.5|10411.5|10412.6|10407.6|18
1655739300000|2022-06-20 15:35:00|10415|10410|10415.6|10410.6|10417.5|10412.5|10414.3|10409.3|20
1655739600000|2022-06-20 15:40:00|10415.8|10410.8|10413.4|10408.4|10416.5|10411.5|10411.6|10406.6|47
1655739900000|2022-06-20 15:45:00|10413.1|10408.1|10411.5|10406.5|10413.3|10408.3|10410.5|10405.5|26
1655740200000|2022-06-20 15:50:00|10411.3|10406.3|10412|10407|10412|10407|10410.1|10405.1|14
1655740500000|2022-06-20 15:55:00|10411.8|10406.8|10409.5|10404.5|10412.5|10407.5|10409.3|10404.3|38
1655740800000|2022-06-20 16:00:00|10409.8|10404.8|10410.8|10405.8|10412.5|10407.5|10409.5|10404.5|26
1655741100000|2022-06-20 16:05:00|10411|10406|10410.5|10405.5|10412|10407|10409.8|10404.8|16
1655741400000|2022-06-20 16:10:00|10410.8|10405.8|10415.8|10410.8|10416|10411|10410.1|10405.1|11
1655741700000|2022-06-20 16:15:00|10416|10411|10416.8|10411.8|10417|10412|10415.3|10410.3|10
1655742000000|2022-06-20 16:20:00|10416.5|10411.5|10416.8|10411.8|10417|10412|10415.8|10410.8|9
1655742300000|2022-06-20 16:25:00|10417|10412|10419.3|10414.3|10421.2|10416.2|10415.5|10410.5|27
1655742600000|2022-06-20 16:30:00|10419.1|10414.1|10422.8|10417.8|10422.8|10417.8|10418.3|10413.3|13
1655742900000|2022-06-20 16:35:00|10422.5|10417.5|10421.1|10416.1|10422.5|10417.5|10420.3|10415.3|13
1655743200000|2022-06-20 16:40:00|10421.3|10416.3|10419.8|10414.8|10421.3|10416.3|10418.3|10413.3|17
1655743500000|2022-06-20 16:45:00|10419.6|10414.6|10421.3|10416.3|10422.5|10417.5|10419.3|10414.3|18
1655743800000|2022-06-20 16:50:00|10421.5|10416.5|10421.8|10416.8|10422.3|10417.3|10421.1|10416.1|1
1655744100000|2022-06-20 16:55:00|10422|10417|10419.5|10414.5|10423.3|10418.3|10418.8|10413.8|29
1655744400000|2022-06-20 17:00:00|10419.8|10414.8|10422.7|10417.7|10422.7|10417.7|10419.5|10414.5|1
1655744700000|2022-06-20 17:05:00|10422.5|10417.5|10424.8|10419.8|10425.5|10420.5|10422.3|10417.3|8
1655745000000|2022-06-20 17:10:00|10425|10420|10427.3|10422.3|10428.5|10423.5|10424.8|10419.8|20
1655745300000|2022-06-20 17:15:00|10427.5|10422.5|10428.8|10423.8|10429|10424|10426.8|10421.8|6
1655745600000|2022-06-20 17:20:00|10429|10424|10428.5|10423.5|10429|10424|10427.5|10422.5|11
1655745900000|2022-06-20 17:25:00|10428.8|10423.8|10428.3|10423.3|10429|10424|10428.3|10423.3|3
1655746200000|2022-06-20 17:30:00|10428.1|10423.1|10426.8|10421.8|10428.3|10423.3|10426.6|10421.6|24
1655746500000|2022-06-20 17:35:00|10426.6|10421.6|10426.8|10421.8|10427.3|10422.3|10426.6|10421.6|2
1655746800000|2022-06-20 17:40:00|10427|10422|10425.8|10420.8|10427.3|10422.3|10425.3|10420.3|10
1655747100000|2022-06-20 17:45:00|10426|10421|10426.5|10421.5|10426.7|10421.7|10425.3|10420.3|2
1655747400000|2022-06-20 17:50:00|10426.3|10421.3|10429.8|10424.8|10430.6|10425.6|10425.8|10420.8|13
1655747700000|2022-06-20 17:55:00|10430|10425|10432.8|10427.8|10432.8|10427.8|10429.8|10424.8|30
1655748000000|2022-06-20 18:00:00|10432.6|10427.6|10433.3|10428.3|10433.5|10428.5|10431.3|10426.3|20
1655748300000|2022-06-20 18:05:00|10433.6|10428.6|10435.9|10430.9|10437.1|10432.1|10433.1|10428.1|32
1655748600000|2022-06-20 18:10:00|10435.6|10430.6|10436.4|10431.4|10437.1|10432.1|10434.9|10429.9|35
1655748900000|2022-06-20 18:15:00|10436.6|10431.6|10435.4|10430.4|10436.6|10431.6|10433.9|10428.9|41
1655749200000|2022-06-20 18:20:00|10435.1|10430.1|10434.6|10429.6|10435.6|10430.6|10434.6|10429.6|9
1655749500000|2022-06-20 18:25:00|10434.9|10429.9|10433.1|10428.1|10434.9|10429.9|10432.9|10427.9|2
1655749800000|2022-06-20 18:30:00|10432.9|10427.9|10431.7|10426.7|10432.9|10427.9|10431.4|10426.4|6
1655750100000|2022-06-20 18:35:00|10431.4|10426.4|10432.7|10427.7|10433.5|10428.5|10431.2|10426.2|11
1655750400000|2022-06-20 18:40:00|10432.9|10427.9|10432.4|10427.4|10432.9|10427.9|10431.7|10426.7|3
1655750700000|2022-06-20 18:45:00|10432.2|10427.2|10431.9|10426.9|10432.4|10427.4|10431.9|10426.9|5
1655751000000|2022-06-20 18:50:00|10432.1|10427.1|10435.2|10430.2|10435.2|10430.2|10432.1|10427.1|27
1655751300000|2022-06-20 18:55:00|10435.4|10430.4|10435.4|10430.4|10435.4|10430.4|10433.9|10428.9|9
1655751600000|2022-06-20 19:00:00|10435.2|10430.2|10434.9|10429.9|10435.4|10430.4|10433.9|10428.9|11
1655751900000|2022-06-20 19:05:00|10434.7|10429.7|10434.2|10429.2|10434.9|10429.9|10433.6|10428.6|1
1655752200000|2022-06-20 19:10:00|10434.4|10429.4|10434.2|10429.2|10434.4|10429.4|10434.2|10429.2|0
1655752500000|2022-06-20 19:15:00|10433.9|10428.9|10433.4|10428.4|10433.9|10428.9|10433.4|10428.4|1
1655752800000|2022-06-20 19:20:00|10432.6|10427.6|10431.9|10426.9|10432.6|10427.6|10431.9|10426.9|1
1655753100000|2022-06-20 19:25:00|10432|10427|10430.9|10425.9|10432.7|10427.7|10430.9|10425.9|2
1655753400000|2022-06-20 19:30:00|10430.4|10425.4|10430.9|10425.9|10431.4|10426.4|10429.9|10424.9|2
1655753700000|2022-06-20 19:35:00|10431.1|10426.1|10429.2|10424.2|10431.4|10426.4|10428.7|10423.7|2
1655754000000|2022-06-20 19:40:00|10428.9|10423.9|10428.2|10423.2|10429.6|10424.6|10428.2|10423.2|1
1655754300000|2022-06-20 19:45:00|10427.9|10422.9|10427.4|10422.4|10428.4|10423.4|10427.4|10422.4|4
1655754600000|2022-06-20 19:50:00|10427.2|10422.2|10426.4|10421.4|10427.2|10422.2|10425.9|10420.9|3
1655754900000|2022-06-20 19:55:00|10426.1|10421.1|10425.9|10420.9|10426.7|10421.7|10425.4|10420.4|9
1655755200000|2022-06-20 20:00:00|10425.6|10420.6|10426.9|10421.9|10427.6|10422.6|10425.6|10420.6|2
1655755500000|2022-06-20 20:05:00|10427.1|10422.1|10426.3|10421.3|10427.4|10422.4|10425.9|10420.9|4
1655755800000|2022-06-20 20:10:00|10426.1|10421.1|10425.6|10420.6|10426.3|10421.3|10425.4|10420.4|0
1655756100000|2022-06-20 20:15:00|10425.4|10420.4|10425.4|10420.4|10425.6|10420.6|10423.9|10418.9|0
1655756400000|2022-06-20 20:20:00|10425.6|10420.6|10424.6|10419.6|10425.8|10420.8|10424.6|10419.6|0
1655756700000|2022-06-20 20:25:00|10424.4|10419.4|10427.6|10422.6|10427.6|10422.6|10424.4|10419.4|0
1655757000000|2022-06-20 20:30:00|10427.4|10422.4|10426.9|10421.9|10427.4|10422.4|10425.5|10420.5|0
1655757300000|2022-06-20 20:35:00|10427.1|10422.1|10427.4|10422.4|10427.4|10422.4|10426.6|10421.6|0
1655757600000|2022-06-20 20:40:00|10427.1|10422.1|10427.6|10422.6|10427.9|10422.9|10427.1|10422.1|0
1655757900000|2022-06-20 20:45:00|10427.9|10422.9|10426.6|10421.6|10427.9|10422.9|10425.5|10420.5|22
1655758200000|2022-06-20 20:50:00|10426.9|10421.9|10427.4|10422.4|10427.6|10422.6|10426.6|10421.6|7
1655758500000|2022-06-20 20:55:00|10426.9|10421.9|10432.6|10423.6|10432.6|10424.7|10426.9|10420.6|6
1655769600000|2022-06-21 00:00:00|10423.7|10418.7|10419.7|10414.7|10424.2|10419.2|10417.7|10412.7|108
1655769900000|2022-06-21 00:05:00|10419.9|10414.9|10421.2|10416.2|10423.2|10418.2|10419.9|10414.9|11
1655770200000|2022-06-21 00:10:00|10421.5|10416.5|10422.2|10417.2|10423.2|10418.2|10419.5|10414.5|11
1655770500000|2022-06-21 00:15:00|10422.4|10417.4|10423|10418|10425.4|10420.4|10421.2|10416.2|20
1655770800000|2022-06-21 00:20:00|10423.2|10418.2|10419|10414|10424.5|10419.5|10418.2|10413.2|19
1655771100000|2022-06-21 00:25:00|10418.7|10413.7|10414.5|10409.5|10419.2|10414.2|10414.3|10409.3|47
1655771400000|2022-06-21 00:30:00|10414.3|10409.3|10410.7|10405.7|10415.7|10410.7|10410.7|10405.7|41
1655771700000|2022-06-21 00:35:00|10410.5|10405.5|10414.9|10409.9|10414.9|10409.9|10410|10405|15
1655772000000|2022-06-21 00:40:00|10415.1|10410.1|10418.8|10413.8|10420.4|10415.4|10414.4|10409.4|53
1655772300000|2022-06-21 00:45:00|10418.6|10413.6|10414.6|10409.6|10418.8|10413.8|10414.4|10409.4|4
1655772600000|2022-06-21 00:50:00|10414.8|10409.8|10415.6|10410.6|10418.4|10413.4|10412.9|10407.9|18
1655772900000|2022-06-21 00:55:00|10415.4|10410.4|10411.1|10406.1|10416.8|10411.8|10410.8|10405.8|23
1655773200000|2022-06-21 01:00:00|10410.8|10405.8|10407.6|10402.6|10411.8|10406.8|10407.6|10402.6|70
1655773500000|2022-06-21 01:05:00|10407.4|10402.4|10406.6|10401.6|10408.1|10403.1|10405.4|10400.4|30
1655773800000|2022-06-21 01:10:00|10406.3|10401.3|10409.6|10404.6|10410.8|10405.8|10406.3|10401.3|23
1655774100000|2022-06-21 01:15:00|10409.8|10404.8|10407.6|10402.6|10411.3|10406.3|10407.1|10402.1|12
1655774400000|2022-06-21 01:20:00|10407.4|10402.4|10405.9|10400.9|10407.4|10402.4|10402.4|10397.4|42
1655774700000|2022-06-21 01:25:00|10406.1|10401.1|10409.1|10404.1|10409.3|10404.3|10405.4|10400.4|5
1655775000000|2022-06-21 01:30:00|10408.9|10403.9|10409.3|10404.3|10412.6|10407.6|10407.6|10402.6|24
1655775300000|2022-06-21 01:35:00|10409.1|10404.1|10407.6|10402.6|10410.6|10405.6|10407.4|10402.4|14
1655775600000|2022-06-21 01:40:00|10407.4|10402.4|10409.9|10404.9|10410.8|10405.8|10407.4|10402.4|52
1655775900000|2022-06-21 01:45:00|10409.6|10404.6|10410.3|10405.3|10413.8|10408.8|10408.9|10403.9|125
1655776200000|2022-06-21 01:50:00|10410.1|10405.1|10409.3|10404.3|10412.3|10407.3|10409.1|10404.1|21
1655776500000|2022-06-21 01:55:00|10409.6|10404.6|10410.2|10405.2|10412.1|10407.1|10408.6|10403.6|46
1655776800000|2022-06-21 02:00:00|10410.4|10405.4|10405.7|10400.7|10410.4|10405.4|10404.2|10399.2|43
1655777100000|2022-06-21 02:05:00|10405.9|10400.9|10408.4|10403.4|10408.6|10403.6|10405.9|10400.9|12
1655777400000|2022-06-21 02:10:00|10408.6|10403.6|10407.9|10402.9|10409.6|10404.6|10406.9|10401.9|8
1655777700000|2022-06-21 02:15:00|10407.6|10402.6|10410.4|10405.4|10410.4|10405.4|10407.6|10402.6|5
1655778000000|2022-06-21 02:20:00|10410.1|10405.1|10410.1|10405.1|10411.1|10406.1|10408.7|10403.7|0
1655778300000|2022-06-21 02:25:00|10409.9|10404.9|10409.2|10404.2|10410.6|10405.6|10408.9|10403.9|5
1655778600000|2022-06-21 02:30:00|10408.9|10403.9|10407.4|10402.4|10409.4|10404.4|10407.4|10402.4|6
1655778900000|2022-06-21 02:35:00|10407.7|10402.7|10407.4|10402.4|10409.6|10404.6|10406.7|10401.7|4
1655779200000|2022-06-21 02:40:00|10407.2|10402.2|10407.7|10402.7|10408.6|10403.6|10406.7|10401.7|6
1655779500000|2022-06-21 02:45:00|10407.9|10402.9|10408.3|10403.3|10408.8|10403.8|10407.7|10402.7|1
1655779800000|2022-06-21 02:50:00|10408.1|10403.1|10409.1|10404.1|10409.6|10404.6|10407.2|10402.2|8
1655780100000|2022-06-21 02:55:00|10408.9|10403.9|10408.9|10403.9|10410.8|10405.8|10408.1|10403.1|18
1655780400000|2022-06-21 03:00:00|10408.6|10403.6|10410.1|10405.1|10410.8|10405.8|10408.6|10403.6|12
1655780700000|2022-06-21 03:05:00|10409.9|10404.9|10412.6|10407.6|10413.4|10408.4|10409.6|10404.6|16
1655781000000|2022-06-21 03:10:00|10412.9|10407.9|10413.5|10408.5|10414.9|10409.9|10412.4|10407.4|37
1655781300000|2022-06-21 03:15:00|10413.2|10408.2|10411|10406|10413.4|10408.4|10410.7|10405.7|22
1655781600000|2022-06-21 03:20:00|10410.9|10405.9|10409.4|10404.4|10411.4|10406.4|10408.7|10403.7|9
1655781900000|2022-06-21 03:25:00|10409.6|10404.6|10410.7|10405.7|10410.9|10405.9|10409.4|10404.4|4
1655782200000|2022-06-21 03:30:00|10410.9|10405.9|10410.1|10405.1|10410.9|10405.9|10408.9|10403.9|7
1655782500000|2022-06-21 03:35:00|10410.4|10405.4|10413.4|10408.4|10413.4|10408.4|10410.4|10405.4|98
1655782800000|2022-06-21 03:40:00|10413.6|10408.6|10411.6|10406.6|10413.6|10408.6|10410.6|10405.6|19
1655783100000|2022-06-21 03:45:00|10411.4|10406.4|10412.6|10407.6|10413.1|10408.1|10411.2|10406.2|7
1655783400000|2022-06-21 03:50:00|10412.4|10407.4|10409.9|10404.9|10412.4|10407.4|10409.6|10404.6|16
1655783700000|2022-06-21 03:55:00|10410.1|10405.1|10408.1|10403.1|10411.6|10406.6|10408.1|10403.1|12
1655784000000|2022-06-21 04:00:00|10408.3|10403.3|10407.7|10402.7|10409.1|10404.1|10407.7|10402.7|7
1655784300000|2022-06-21 04:05:00|10407.6|10402.6|10410.8|10405.8|10411.6|10406.6|10407.4|10402.4|5
1655784600000|2022-06-21 04:10:00|10411.1|10406.1|10411.3|10406.3|10411.6|10406.6|10409.9|10404.9|9
1655784900000|2022-06-21 04:15:00|10411.6|10406.6|10410.1|10405.1|10411.6|10406.6|10409.6|10404.6|6
1655785200000|2022-06-21 04:20:00|10409.9|10404.9|10410.3|10405.3|10410.8|10405.8|10409.4|10404.4|9
1655785500000|2022-06-21 04:25:00|10410.6|10405.6|10412.9|10407.9|10413.3|10408.3|10410.3|10405.3|8
1655785800000|2022-06-21 04:30:00|10413.1|10408.1|10413.1|10408.1|10414.6|10409.6|10412.9|10407.9|13
1655786100000|2022-06-21 04:35:00|10412.9|10407.9|10414.6|10409.6|10415.6|10410.6|10412.6|10407.6|5
1655786400000|2022-06-21 04:40:00|10414.8|10409.8|10414.8|10409.8|10415.3|10410.3|10413.9|10408.9|3
1655786700000|2022-06-21 04:45:00|10415.1|10410.1|10417.9|10412.9|10418.3|10413.3|10414.6|10409.6|7
1655787000000|2022-06-21 04:50:00|10417.6|10412.6|10416.9|10411.9|10418.3|10413.3|10416.6|10411.6|13
1655787300000|2022-06-21 04:55:00|10417.1|10412.1|10417.4|10412.4|10417.8|10412.8|10416.6|10411.6|9
1655787600000|2022-06-21 05:00:00|10417.2|10412.2|10415.1|10410.1|10417.4|10412.4|10413.9|10408.9|12
1655787900000|2022-06-21 05:05:00|10415.4|10410.4|10415.3|10410.3|10416.4|10411.4|10414.9|10409.9|9
1655788200000|2022-06-21 05:10:00|10415.4|10410.4|10416.9|10411.9|10417.4|10412.4|10414.4|10409.4|5
1655788500000|2022-06-21 05:15:00|10417.1|10412.1|10416.7|10411.7|10417.6|10412.6|10415.9|10410.9|1
1655788800000|2022-06-21 05:20:00|10416.6|10411.6|10416.8|10411.8|10417.4|10412.4|10416.1|10411.1|4
1655789100000|2022-06-21 05:25:00|10416.9|10411.9|10419.3|10414.3|10419.6|10414.6|10416.6|10411.6|4
1655789400000|2022-06-21 05:30:00|10419.6|10414.6|10420.8|10415.8|10423.1|10418.1|10419.1|10414.1|61
1655789700000|2022-06-21 05:35:00|10421.1|10416.1|10422.9|10417.9|10424.1|10419.1|10420.8|10415.8|90
1655790000000|2022-06-21 05:40:00|10422.8|10417.8|10421.1|10416.1|10422.8|10417.8|10420.6|10415.6|24
1655790300000|2022-06-21 05:45:00|10420.8|10415.8|10421.8|10416.8|10422.6|10417.6|10420.6|10415.6|12
1655790600000|2022-06-21 05:50:00|10422|10417|10420.1|10415.1|10423|10418|10419.1|10414.1|24
1655790900000|2022-06-21 05:55:00|10419.9|10414.9|10419.4|10414.4|10420.6|10415.6|10418.6|10413.6|7
1655791200000|2022-06-21 06:00:00|10419.3|10414.3|10418.4|10413.4|10420.8|10415.8|10417.6|10412.6|50
1655791500000|2022-06-21 06:05:00|10418.1|10413.1|10421.3|10416.3|10421.3|10416.3|10417.9|10412.9|18
1655791800000|2022-06-21 06:10:00|10421.1|10416.1|10422|10417|10422|10417|10419.9|10414.9|15
1655792100000|2022-06-21 06:15:00|10422.1|10417.1|10422.1|10417.1|10423.4|10418.4|10421.4|10416.4|13
1655792400000|2022-06-21 06:20:00|10422.3|10417.3|10419.6|10414.6|10422.6|10417.6|10417.4|10412.4|3
1655792700000|2022-06-21 06:25:00|10419.8|10414.8|10417.9|10412.9|10421.6|10416.6|10417.2|10412.2|13
1655793000000|2022-06-21 06:30:00|10418.1|10413.1|10416.7|10411.7|10418.6|10413.6|10415.6|10410.6|18
1655793300000|2022-06-21 06:35:00|10416.4|10411.4|10411.9|10406.9|10417.1|10412.1|10411.2|10406.2|52
1655793600000|2022-06-21 06:40:00|10411.7|10406.7|10412.6|10407.6|10413.1|10408.1|10409.6|10404.6|31
1655793900000|2022-06-21 06:45:00|10412.4|10407.4|10411.2|10406.2|10414.6|10409.6|10411.2|10406.2|27
1655794200000|2022-06-21 06:50:00|10411.4|10406.4|10414|10409|10414.9|10409.9|10411.1|10406.1|31
1655794500000|2022-06-21 06:55:00|10414.2|10409.2|10408.9|10403.9|10417|10412|10408.7|10403.7|51
1655794800000|2022-06-21 07:00:00|10409.2|10404.2|10406.2|10401.2|10409.9|10404.9|10403.3|10398.3|68
1655795100000|2022-06-21 07:05:00|10406.1|10401.1|10403.7|10398.7|10406.6|10401.6|10400.2|10395.2|142
1655795400000|2022-06-21 07:10:00|10403.5|10398.5|10400.9|10395.9|10404.4|10399.4|10400.2|10395.2|21
1655795700000|2022-06-21 07:15:00|10400.7|10395.7|10394.4|10389.4|10400.7|10395.7|10390.2|10385.2|165
1655796000000|2022-06-21 07:20:00|10394.2|10389.2|10397.4|10392.4|10397.9|10392.9|10391.2|10386.2|32
1655796300000|2022-06-21 07:25:00|10397.2|10392.2|10395.2|10390.2|10398.1|10393.1|10394.9|10389.9|45
1655796600000|2022-06-21 07:30:00|10395.4|10390.4|10394.2|10389.2|10397.1|10392.1|10393.7|10388.7|37
1655796900000|2022-06-21 07:35:00|10394.6|10389.6|10391.4|10386.4|10395.4|10390.4|10389.9|10384.9|43
1655797200000|2022-06-21 07:40:00|10391.7|10386.7|10392.7|10387.7|10396.9|10391.9|10391.2|10386.2|53
1655797500000|2022-06-21 07:45:00|10392.9|10387.9|10388.7|10383.7|10395.6|10390.6|10388.1|10383.1|26
1655797800000|2022-06-21 07:50:00|10388.9|10383.9|10387.4|10382.4|10389.6|10384.6|10383.1|10378.1|72
1655798100000|2022-06-21 07:55:00|10387.6|10382.6|10389.1|10384.1|10389.1|10384.1|10383.7|10378.7|42
1655798400000|2022-06-21 08:00:00|10389.4|10384.4|10388.4|10383.4|10391.9|10386.9|10386.9|10381.9|71
1655798700000|2022-06-21 08:05:00|10388.6|10383.6|10389.1|10384.1|10389.9|10384.9|10385.6|10380.6|25
1655799000000|2022-06-21 08:10:00|10389.4|10384.4|10386.9|10381.9|10390.1|10385.1|10384.9|10379.9|21
1655799300000|2022-06-21 08:15:00|10386.6|10381.6|10383.4|10378.4|10389.4|10384.4|10382.6|10377.6|101
1655799600000|2022-06-21 08:20:00|10383.6|10378.6|10385.4|10380.4|10387.6|10382.6|10383.4|10378.4|42
1655799900000|2022-06-21 08:25:00|10385.1|10380.1|10387.9|10382.9|10389.4|10384.4|10384.6|10379.6|30
1655800200000|2022-06-21 08:30:00|10388.1|10383.1|10384.6|10379.6|10388.6|10383.6|10383.3|10378.3|44
1655800500000|2022-06-21 08:35:00|10384.8|10379.8|10382.6|10377.6|10385.1|10380.1|10380.6|10375.6|74
1655800800000|2022-06-21 08:40:00|10382.3|10377.3|10379.1|10374.1|10383.1|10378.1|10377.3|10372.3|87
1655801100000|2022-06-21 08:45:00|10378.8|10373.8|10384.1|10379.1|10384.1|10379.1|10377.9|10372.9|60
1655801400000|2022-06-21 08:50:00|10383.8|10378.8|10381.3|10376.3|10383.8|10378.8|10380.1|10375.1|53
1655801700000|2022-06-21 08:55:00|10381.4|10376.4|10375.3|10370.3|10381.6|10376.6|10374.6|10369.6|82
1655802000000|2022-06-21 09:00:00|10375.1|10370.1|10377.1|10372.1|10379.1|10374.1|10374.6|10369.6|37
1655802300000|2022-06-21 09:05:00|10376.8|10371.8|10372.3|10367.3|10379.8|10374.8|10372.3|10367.3|54
1655802600000|2022-06-21 09:10:00|10372.6|10367.6|10376.8|10371.8|10378.5|10373.5|10372.6|10367.6|25
1655802900000|2022-06-21 09:15:00|10376.6|10371.6|10376.6|10371.6|10378.5|10373.5|10375.1|10370.1|146
1655803200000|2022-06-21 09:20:00|10376.8|10371.8|10374.8|10369.8|10377.8|10372.8|10374.1|10369.1|38
1655803500000|2022-06-21 09:25:00|10374.6|10369.6|10374.3|10369.3|10375.8|10370.8|10372.6|10367.6|45
1655803800000|2022-06-21 09:30:00|10374.1|10369.1|10375.6|10370.6|10377.6|10372.6|10373.4|10368.4|37
1655804100000|2022-06-21 09:35:00|10375.8|10370.8|10373.6|10368.6|10376.3|10371.3|10373.3|10368.3|28
1655804400000|2022-06-21 09:40:00|10373.3|10368.3|10376.3|10371.3|10377.1|10372.1|10373.3|10368.3|20
1655804700000|2022-06-21 09:45:00|10376.1|10371.1|10378.5|10373.5|10379|10374|10375.4|10370.4|43
1655805000000|2022-06-21 09:50:00|10378.3|10373.3|10381.5|10376.5|10382.3|10377.3|10378.3|10373.3|37
1655805300000|2022-06-21 09:55:00|10381.8|10376.8|10384.5|10379.5|10385.5|10380.5|10381|10376|30
1655805600000|2022-06-21 10:00:00|10384.3|10379.3|10389.8|10384.8|10390.1|10385.1|10384.3|10379.3|76
1655805900000|2022-06-21 10:05:00|10389.6|10384.6|10389.6|10384.6|10392|10387|10388.3|10383.3|74
1655806200000|2022-06-21 10:10:00|10389.8|10384.8|10389.7|10384.7|10391.4|10386.4|10388.2|10383.2|13
1655806500000|2022-06-21 10:15:00|10389.5|10384.5|10390.9|10385.9|10391.7|10386.7|10389.3|10384.3|45
1655806800000|2022-06-21 10:20:00|10391.2|10386.2|10396.2|10391.2|10396.4|10391.4|10390|10385|45
1655807100000|2022-06-21 10:25:00|10396.4|10391.4|10390.9|10385.9|10396.4|10391.4|10389.7|10384.7|30
1655807400000|2022-06-21 10:30:00|10390.7|10385.7|10386.7|10381.7|10391.2|10386.2|10385.9|10380.9|41
1655807700000|2022-06-21 10:35:00|10386.4|10381.4|10388.5|10383.5|10390.2|10385.2|10385.9|10380.9|28
1655808000000|2022-06-21 10:40:00|10388.4|10383.4|10391.7|10386.7|10392.7|10387.7|10388.4|10383.4|14
1655808300000|2022-06-21 10:45:00|10391.4|10386.4|10391.4|10386.4|10392.2|10387.2|10387.9|10382.9|23
1655808600000|2022-06-21 10:50:00|10391.7|10386.7|10394.9|10389.9|10394.9|10389.9|10391.4|10386.4|22
1655808900000|2022-06-21 10:55:00|10394.7|10389.7|10400.9|10395.9|10401.7|10396.7|10394.5|10389.5|116
1655809200000|2022-06-21 11:00:00|10401.2|10396.2|10399.7|10394.7|10401.4|10396.4|10397.5|10392.5|34
1655809500000|2022-06-21 11:05:00|10399.5|10394.5|10406.7|10401.7|10406.9|10401.9|10399|10394|65
1655809800000|2022-06-21 11:10:00|10406.6|10401.6|10408.3|10403.3|10408.9|10403.9|10402.7|10397.7|137
1655810100000|2022-06-21 11:15:00|10408.1|10403.1|10405.9|10400.9|10411.3|10406.3|10405.4|10400.4|76
1655810400000|2022-06-21 11:20:00|10406.1|10401.1|10406.9|10401.9|10410.3|10405.3|10405.4|10400.4|41
1655810700000|2022-06-21 11:25:00|10406.7|10401.7|10406.7|10401.7|10408.4|10403.4|10404.9|10399.9|34
1655811000000|2022-06-21 11:30:00|10406.9|10401.9|10403.5|10398.5|10406.9|10401.9|10403.4|10398.4|28
1655811300000|2022-06-21 11:35:00|10403.7|10398.7|10404.6|10399.6|10406.9|10401.9|10403.2|10398.2|26
1655811600000|2022-06-21 11:40:00|10404.4|10399.4|10403.4|10398.4|10409.4|10404.4|10403.2|10398.2|37
1655811900000|2022-06-21 11:45:00|10403.2|10398.2|10409.3|10404.3|10410.7|10405.7|10401.4|10396.4|78
1655812200000|2022-06-21 11:50:00|10409.8|10404.8|10413.2|10408.2|10413.9|10408.9|10408.9|10403.9|39
1655812500000|2022-06-21 11:55:00|10412.9|10407.9|10409.2|10404.2|10413.2|10408.2|10408.4|10403.4|58
1655812800000|2022-06-21 12:00:00|10409.4|10404.4|10409.9|10404.9|10414.4|10409.4|10409|10404|102
1655813100000|2022-06-21 12:05:00|10409.5|10404.5|10407.4|10402.4|10410.4|10405.4|10403.2|10398.2|45
1655813400000|2022-06-21 12:10:00|10407.2|10402.2|10409.7|10404.7|10411.9|10406.9|10405.5|10400.5|49
1655813700000|2022-06-21 12:15:00|10409.5|10404.5|10406.9|10401.9|10409.7|10404.7|10404|10399|37
1655814000000|2022-06-21 12:20:00|10407|10402|10401.5|10396.5|10407|10402|10401|10396|62
1655814300000|2022-06-21 12:25:00|10401.4|10396.4|10402.9|10397.9|10404.4|10399.4|10399|10394|47
1655814600000|2022-06-21 12:30:00|10402.5|10397.5|10401|10396|10402.5|10397.5|10396.9|10391.9|65
1655814900000|2022-06-21 12:35:00|10400.7|10395.7|10404.7|10399.7|10406.4|10401.4|10399|10394|116
1655815200000|2022-06-21 12:40:00|10404.5|10399.5|10403.1|10398.1|10405.9|10400.9|10399.7|10394.7|82
1655815500000|2022-06-21 12:45:00|10402.9|10397.9|10401.9|10396.9|10406.1|10401.1|10400.9|10395.9|62
1655815800000|2022-06-21 12:50:00|10402.1|10397.1|10403.4|10398.4|10403.9|10398.9|10397.5|10392.5|31
1655816100000|2022-06-21 12:55:00|10403.6|10398.6|10407.9|10402.9|10411.1|10406.1|10401.7|10396.7|151
1655816400000|2022-06-21 13:00:00|10408.4|10403.4|10405.9|10400.9|10408.9|10403.9|10403.5|10398.5|131
1655816700000|2022-06-21 13:05:00|10405.7|10400.7|10402.6|10397.6|10405.7|10400.7|10400.4|10395.4|73
1655817000000|2022-06-21 13:10:00|10402.7|10397.7|10408.7|10403.7|10410.9|10405.9|10401.4|10396.4|68
1655817300000|2022-06-21 13:15:00|10408.9|10403.9|10407.9|10402.9|10409.9|10404.9|10405.9|10400.9|57
1655817600000|2022-06-21 13:20:00|10407.7|10402.7|10405.9|10400.9|10409.4|10404.4|10405.9|10400.9|24
1655817900000|2022-06-21 13:25:00|10406.2|10401.2|10407.7|10402.7|10409.9|10404.9|10405.9|10400.9|41
1655818200000|2022-06-21 13:30:00|10407.9|10402.9|10406.9|10401.9|10409.9|10404.9|10404.4|10399.4|101
1655818500000|2022-06-21 13:35:00|10407.2|10402.2|10405.7|10400.7|10408.4|10403.4|10402.4|10397.4|107
1655818800000|2022-06-21 13:40:00|10405.9|10400.9|10399.7|10394.7|10405.9|10400.9|10398.2|10393.2|100
1655819100000|2022-06-21 13:45:00|10399.9|10394.9|10401.7|10396.7|10402.4|10397.4|10396.9|10391.9|170
1655819400000|2022-06-21 13:50:00|10401.4|10396.4|10398.9|10393.9|10404.4|10399.4|10396.4|10391.4|112
1655819700000|2022-06-21 13:55:00|10399.6|10394.6|10397.5|10392.5|10400.8|10395.8|10394.6|10389.6|135
1655820000000|2022-06-21 14:00:00|10397.7|10392.7|10400.8|10395.8|10401.9|10396.9|10395.9|10390.9|131
1655820300000|2022-06-21 14:05:00|10401.1|10396.1|10401.6|10396.6|10404.3|10399.3|10398.7|10393.7|112
1655820600000|2022-06-21 14:10:00|10401.3|10396.3|10406.8|10401.8|10407.3|10402.3|10401.3|10396.3|75
1655820900000|2022-06-21 14:15:00|10406.6|10401.6|10404.3|10399.3|10408.8|10403.8|10402.1|10397.1|70
1655821200000|2022-06-21 14:20:00|10404.1|10399.1|10410.8|10405.8|10410.8|10405.8|10404.1|10399.1|65
1655821500000|2022-06-21 14:25:00|10410.9|10405.9|10406.4|10401.4|10412.3|10407.3|10406.2|10401.2|54
1655821800000|2022-06-21 14:30:00|10406.2|10401.2|10406.6|10401.6|10408.1|10403.1|10403.9|10398.9|90
1655822100000|2022-06-21 14:35:00|10406.4|10401.4|10400.1|10395.1|10407.1|10402.1|10399.6|10394.6|72
1655822400000|2022-06-21 14:40:00|10399.9|10394.9|10397.6|10392.6|10400.1|10395.1|10395.8|10390.8|143
1655822700000|2022-06-21 14:45:00|10397.3|10392.3|10394.9|10389.9|10398.1|10393.1|10391.4|10386.4|160
1655823000000|2022-06-21 14:50:00|10395.1|10390.1|10394.6|10389.6|10396.6|10391.6|10392.1|10387.1|92
1655823300000|2022-06-21 14:55:00|10394.8|10389.8|10392.8|10387.8|10394.8|10389.8|10391.6|10386.6|62
1655823600000|2022-06-21 15:00:00|10393.1|10388.1|10396.6|10391.6|10396.6|10391.6|10391.3|10386.3|74
1655823900000|2022-06-21 15:05:00|10396.3|10391.3|10403.3|10398.3|10403.3|10398.3|10395.4|10390.4|54
1655824200000|2022-06-21 15:10:00|10403.1|10398.1|10400.8|10395.8|10407.1|10402.1|10400.6|10395.6|87
1655824500000|2022-06-21 15:15:00|10400.6|10395.6|10402.9|10397.9|10403.8|10398.8|10398.9|10393.9|35
1655824800000|2022-06-21 15:20:00|10402.6|10397.6|10401.6|10396.6|10404|10399|10401.3|10396.3|16
1655825100000|2022-06-21 15:25:00|10401.4|10396.4|10398.1|10393.1|10401.4|10396.4|10397.6|10392.6|27
1655825400000|2022-06-21 15:30:00|10398.3|10393.3|10395.1|10390.1|10399.8|10394.8|10391.9|10386.9|60
1655825700000|2022-06-21 15:35:00|10395.3|10390.3|10402.9|10397.9|10403.6|10398.6|10394.9|10389.9|31
1655826000000|2022-06-21 15:40:00|10403.1|10398.1|10402.1|10397.1|10404.3|10399.3|10400.1|10395.1|30
1655826300000|2022-06-21 15:45:00|10402.3|10397.3|10404.8|10399.8|10406.8|10401.8|10401.3|10396.3|81
1655826600000|2022-06-21 15:50:00|10405.1|10400.1|10406.3|10401.3|10407.3|10402.3|10403.4|10398.4|56
1655826900000|2022-06-21 15:55:00|10406.6|10401.6|10406.6|10401.6|10408.8|10403.8|10405.1|10400.1|63
1655827200000|2022-06-21 16:00:00|10406.8|10401.8|10414.3|10409.3|10415.3|10410.3|10406.4|10401.4|79
1655827500000|2022-06-21 16:05:00|10414.1|10409.1|10411.8|10406.8|10414.5|10409.5|10409.6|10404.6|37
1655827800000|2022-06-21 16:10:00|10411.5|10406.5|10419.5|10414.5|10422|10417|10411|10406|197
1655828100000|2022-06-21 16:15:00|10419.7|10414.7|10419.5|10414.5|10421.8|10416.8|10418.8|10413.8|66
1655828400000|2022-06-21 16:20:00|10419.3|10414.3|10420.2|10415.2|10421.2|10416.2|10416.8|10411.8|53
1655828700000|2022-06-21 16:25:00|10420|10415|10419.5|10414.5|10423.2|10418.2|10418.5|10413.5|68
1655829000000|2022-06-21 16:30:00|10419.3|10414.3|10421.5|10416.5|10424.2|10419.2|10419.3|10414.3|66
1655829300000|2022-06-21 16:35:00|10421.3|10416.3|10418.7|10413.7|10421.5|10416.5|10417.3|10412.3|67
1655829600000|2022-06-21 16:40:00|10418.5|10413.5|10416.7|10411.7|10420.2|10415.2|10416.3|10411.3|28
1655829900000|2022-06-21 16:45:00|10417|10412|10417|10412|10418.9|10413.9|10416.3|10411.3|23
1655830200000|2022-06-21 16:50:00|10416.7|10411.7|10417.2|10412.2|10417.7|10412.7|10414.3|10409.3|51
1655830500000|2022-06-21 16:55:00|10418.7|10413.7|10417.4|10412.4|10419.1|10414.1|10416.2|10411.2|265
1655830800000|2022-06-21 17:00:00|10417.7|10412.7|10417.2|10412.2|10421.2|10416.2|10417.2|10412.2|33
1655831100000|2022-06-21 17:05:00|10417.7|10412.7|10420.5|10415.5|10422.2|10417.2|10416.7|10411.7|93
1655831400000|2022-06-21 17:10:00|10420.7|10415.7|10416.5|10411.5|10422.4|10417.4|10415.8|10410.8|106
1655831700000|2022-06-21 17:15:00|10416.7|10411.7|10417.7|10412.7|10417.7|10412.7|10414.7|10409.7|12
1655832000000|2022-06-21 17:20:00|10417.3|10412.3|10419.2|10414.2|10419.4|10414.4|10415.2|10410.2|16
1655832300000|2022-06-21 17:25:00|10419|10414|10423.2|10418.2|10423.2|10418.2|10418.7|10413.7|80
1655832600000|2022-06-21 17:30:00|10422.9|10417.9|10420.4|10415.4|10423.2|10418.2|10420.2|10415.2|52
1655832900000|2022-06-21 17:35:00|10420.2|10415.2|10421.4|10416.4|10421.7|10416.7|10418.7|10413.7|28
1655833200000|2022-06-21 17:40:00|10421.7|10416.7|10420.7|10415.7|10424.2|10419.2|10419.7|10414.7|57
1655833500000|2022-06-21 17:45:00|10420.5|10415.5|10415.7|10410.7|10420.9|10415.9|10415.2|10410.2|58
1655833800000|2022-06-21 17:50:00|10415.9|10410.9|10416.2|10411.2|10416.2|10411.2|10413.8|10408.8|55
1655834100000|2022-06-21 17:55:00|10415.7|10410.7|10416.2|10411.2|10418.1|10413.1|10415.7|10410.7|51
1655834400000|2022-06-21 18:00:00|10415.9|10410.9|10417.9|10412.9|10418.7|10413.7|10415.7|10410.7|47
1655834700000|2022-06-21 18:05:00|10418.2|10413.2|10417.9|10412.9|10418.4|10413.4|10414.7|10409.7|61
1655835000000|2022-06-21 18:10:00|10418|10413|10420.7|10415.7|10420.9|10415.9|10417.2|10412.2|26
1655835300000|2022-06-21 18:15:00|10420.5|10415.5|10419|10414|10422.2|10417.2|10418|10413|29
1655835600000|2022-06-21 18:20:00|10419.2|10414.2|10418|10413|10419.9|10414.9|10416.7|10411.7|11
1655835900000|2022-06-21 18:25:00|10417.7|10412.7|10419.7|10414.7|10420.4|10415.4|10417.7|10412.7|34
1655836200000|2022-06-21 18:30:00|10419.5|10414.5|10418.7|10413.7|10419.5|10414.5|10417|10412|15
1655836500000|2022-06-21 18:35:00|10418.5|10413.5|10421.9|10416.9|10423.2|10418.2|10418.5|10413.5|36
1655836800000|2022-06-21 18:40:00|10422.2|10417.2|10421.5|10416.5|10422.9|10417.9|10420.2|10415.2|36
1655837100000|2022-06-21 18:45:00|10421.4|10416.4|10429.8|10424.8|10430.2|10425.2|10421.4|10416.4|118
1655837400000|2022-06-21 18:50:00|10430|10425|10423.5|10418.5|10431|10426|10422.6|10417.6|64
1655837700000|2022-06-21 18:55:00|10423.3|10418.3|10420.5|10415.5|10423.7|10418.7|10419.8|10414.8|140
1655838000000|2022-06-21 19:00:00|10420.3|10415.3|10419.2|10414.2|10420.7|10415.7|10417.5|10412.5|78
1655838300000|2022-06-21 19:05:00|10419.4|10414.4|10419.4|10414.4|10420.9|10415.9|10418.7|10413.7|13
1655838600000|2022-06-21 19:10:00|10419.2|10414.2|10417.2|10412.2|10419.4|10414.4|10415.7|10410.7|9
1655838900000|2022-06-21 19:15:00|10417.4|10412.4|10417.4|10412.4|10417.7|10412.7|10416|10411|11
1655839200000|2022-06-21 19:20:00|10417.5|10412.5|10417.2|10412.2|10418.7|10413.7|10417|10412|13
1655839500000|2022-06-21 19:25:00|10417.4|10412.4|10414.7|10409.7|10418.7|10413.7|10414.7|10409.7|20
1655839800000|2022-06-21 19:30:00|10414.4|10409.4|10416.4|10411.4|10418.1|10413.1|10413.8|10408.8|20
1655840100000|2022-06-21 19:35:00|10416.2|10411.2|10419.4|10414.4|10419.4|10414.4|10416.2|10411.2|9
1655840400000|2022-06-21 19:40:00|10419.2|10414.2|10420.9|10415.9|10421.1|10416.1|10419.2|10414.2|5
1655840700000|2022-06-21 19:45:00|10420.7|10415.7|10421.4|10416.4|10421.6|10416.6|10420.2|10415.2|16
1655841000000|2022-06-21 19:50:00|10421.2|10416.2|10421|10416|10421.2|10416.2|10417.8|10412.8|47
1655841300000|2022-06-21 19:55:00|10421.2|10416.2|10422|10417|10424.2|10419.2|10421|10416|34
1655841600000|2022-06-21 20:00:00|10422.2|10417.2|10423.8|10418.8|10424.2|10419.2|10421.8|10416.8|47
1655841900000|2022-06-21 20:05:00|10423.6|10418.6|10423.8|10418.8|10424.3|10419.3|10423.3|10418.3|7
1655842200000|2022-06-21 20:10:00|10423|10418|10423.5|10418.5|10424|10419|10422.8|10417.8|22
1655842500000|2022-06-21 20:15:00|10423.3|10418.3|10422.3|10417.3|10423.3|10418.3|10422.1|10417.1|9
1655842800000|2022-06-21 20:20:00|10422.5|10417.5|10422.8|10417.8|10423.3|10418.3|10421.8|10416.8|8
1655843100000|2022-06-21 20:25:00|10422.6|10417.6|10422.3|10417.3|10423|10418|10422.1|10417.1|0
1655843400000|2022-06-21 20:30:00|10422|10417|10421.3|10416.3|10422|10417|10421|10416|4
1655843700000|2022-06-21 20:35:00|10421.5|10416.5|10420.8|10415.8|10421.8|10416.8|10420.3|10415.3|7
1655844000000|2022-06-21 20:40:00|10421|10416|10421|10416|10421.3|10416.3|10420.8|10415.8|0
1655844300000|2022-06-21 20:45:00|10421.3|10416.3|10421.5|10416.5|10422.3|10417.3|10420.8|10415.8|13
1655844600000|2022-06-21 20:50:00|10421.3|10416.3|10418.5|10413.5|10421.5|10416.5|10418.5|10413.5|2
1655844900000|2022-06-21 20:55:00|10418.8|10413.8|10419.4|10410.4|10419.9|10414.9|10417.9|10408.9|14
1655856000000|2022-06-22 00:00:00|10420|10415|10424.1|10419.1|10424.2|10419.2|10420|10415|122
1655856300000|2022-06-22 00:05:00|10424.2|10419.2|10427.4|10422.4|10428.6|10423.6|10423.4|10418.4|35
1655856600000|2022-06-22 00:10:00|10426.9|10421.9|10429.7|10424.7|10431.1|10426.1|10426.9|10421.9|45
1655856900000|2022-06-22 00:15:00|10429.6|10424.6|10428.2|10423.2|10432.9|10427.9|10425.5|10420.5|22
1655857200000|2022-06-22 00:20:00|10427.9|10422.9|10425.9|10420.9|10427.9|10422.9|10425|10420|11
1655857500000|2022-06-22 00:25:00|10425.7|10420.7|10425.7|10420.7|10428.2|10423.2|10424.4|10419.4|6
1655857800000|2022-06-22 00:30:00|10425.9|10420.9|10430.5|10425.5|10431.4|10426.4|10425.9|10420.9|15
1655858100000|2022-06-22 00:35:00|10430.4|10425.4|10430.7|10425.7|10430.9|10425.9|10428.6|10423.6|31
1655858400000|2022-06-22 00:40:00|10430.9|10425.9|10433.4|10428.4|10434.7|10429.7|10430.7|10425.7|58
1655858700000|2022-06-22 00:45:00|10433.2|10428.2|10436.4|10431.4|10437.2|10432.2|10430.7|10425.7|56
1655859000000|2022-06-22 00:50:00|10436.2|10431.2|10437.7|10432.7|10439.2|10434.2|10435.4|10430.4|59
1655859300000|2022-06-22 00:55:00|10437.4|10432.4|10437.7|10432.7|10439.1|10434.1|10436.4|10431.4|31
1655859600000|2022-06-22 01:00:00|10437.9|10432.9|10436.7|10431.7|10438.6|10433.6|10435.5|10430.5|31
1655859900000|2022-06-22 01:05:00|10436.5|10431.5|10435.1|10430.1|10437.6|10432.6|10433.9|10428.9|80
1655860200000|2022-06-22 01:10:00|10434.9|10429.9|10437.1|10432.1|10437.3|10432.3|10433.4|10428.4|59
1655860500000|2022-06-22 01:15:00|10437.3|10432.3|10436.8|10431.8|10438.8|10433.8|10434.6|10429.6|12
1655860800000|2022-06-22 01:20:00|10437|10432|10433.7|10428.7|10437|10432|10432.4|10427.4|14
1655861100000|2022-06-22 01:25:00|10433.4|10428.4|10432.8|10427.8|10433.9|10428.9|10432.1|10427.1|9
1655861400000|2022-06-22 01:30:00|10433|10428|10438.9|10433.9|10440.1|10435.1|10432.3|10427.3|46
1655861700000|2022-06-22 01:35:00|10438.7|10433.7|10440.9|10435.9|10441.5|10436.5|10436.6|10431.6|141
1655862000000|2022-06-22 01:40:00|10440.6|10435.6|10440.5|10435.5|10441.8|10436.8|10439.4|10434.4|30
1655862300000|2022-06-22 01:45:00|10440.8|10435.8|10440.8|10435.8|10442.5|10437.5|10439.6|10434.6|16
1655862600000|2022-06-22 01:50:00|10440.6|10435.6|10439.9|10434.9|10442.6|10437.6|10439.6|10434.6|10
1655862900000|2022-06-22 01:55:00|10440.1|10435.1|10439.8|10434.8|10441.5|10436.5|10439.6|10434.6|3
1655863200000|2022-06-22 02:00:00|10440.1|10435.1|10437.3|10432.3|10440.1|10435.1|10436.1|10431.1|36
1655863500000|2022-06-22 02:05:00|10437.1|10432.1|10440.3|10435.3|10440.5|10435.5|10436.3|10431.3|35
1655863800000|2022-06-22 02:10:00|10440.1|10435.1|10441.5|10436.5|10441.5|10436.5|10439.6|10434.6|44
1655864100000|2022-06-22 02:15:00|10441.8|10436.8|10441.6|10436.6|10442.5|10437.5|10441.1|10436.1|35
1655864400000|2022-06-22 02:20:00|10441.4|10436.4|10438.6|10433.6|10441.8|10436.8|10438.6|10433.6|56
1655864700000|2022-06-22 02:25:00|10438.4|10433.4|10433.7|10428.7|10438.6|10433.6|10433.2|10428.2|139
1655865000000|2022-06-22 02:30:00|10433.5|10428.5|10434.2|10429.2|10434.2|10429.2|10432.7|10427.7|119
1655865300000|2022-06-22 02:35:00|10434|10429|10437|10432|10437.7|10432.7|10432.5|10427.5|117
1655865600000|2022-06-22 02:40:00|10436.8|10431.8|10437.3|10432.3|10438|10433|10435.8|10430.8|54
1655865900000|2022-06-22 02:45:00|10437.5|10432.5|10436.9|10431.9|10438.8|10433.8|10435|10430|16
1655866200000|2022-06-22 02:50:00|10436.7|10431.7|10436.7|10431.7|10437.4|10432.4|10434.8|10429.8|117
1655866500000|2022-06-22 02:55:00|10436.9|10431.9|10436.2|10431.2|10438.7|10433.7|10435.7|10430.7|48
1655866800000|2022-06-22 03:00:00|10436.4|10431.4|10437.7|10432.7|10438.4|10433.4|10436.2|10431.2|13
1655867100000|2022-06-22 03:05:00|10437.4|10432.4|10436.2|10431.2|10437.7|10432.7|10435.9|10430.9|16
1655867400000|2022-06-22 03:10:00|10436.4|10431.4|10437.7|10432.7|10438.7|10433.7|10436.2|10431.2|20
1655867700000|2022-06-22 03:15:00|10437.9|10432.9|10436.9|10431.9|10438.4|10433.4|10435.9|10430.9|14
1655868000000|2022-06-22 03:20:00|10437.2|10432.2|10436.7|10431.7|10437.4|10432.4|10436.2|10431.2|21
1655868300000|2022-06-22 03:25:00|10436.6|10431.6|10435.2|10430.2|10437.1|10432.1|10435.2|10430.2|28
1655868600000|2022-06-22 03:30:00|10435.1|10430.1|10433.9|10428.9|10435.9|10430.9|10433.6|10428.6|20
1655868900000|2022-06-22 03:35:00|10434.1|10429.1|10433.1|10428.1|10434.1|10429.1|10432.7|10427.7|8
1655869200000|2022-06-22 03:40:00|10432.9|10427.9|10433.2|10428.2|10434.6|10429.6|10432.9|10427.9|3
1655869500000|2022-06-22 03:45:00|10433.1|10428.1|10435.1|10430.1|10435.6|10430.6|10432.9|10427.9|7
1655869800000|2022-06-22 03:50:00|10434.9|10429.9|10436.5|10431.5|10436.6|10431.6|10434.2|10429.2|93
1655870100000|2022-06-22 03:55:00|10436.6|10431.6|10438|10433|10438|10433|10436.3|10431.3|75
1655870400000|2022-06-22 04:00:00|10437.8|10432.8|10437.5|10432.5|10438.5|10433.5|10437|10432|26
1655870700000|2022-06-22 04:05:00|10437.7|10432.7|10437.5|10432.5|10438.7|10433.7|10437.3|10432.3|6
1655871000000|2022-06-22 04:10:00|10437.3|10432.3|10437.5|10432.5|10438.2|10433.2|10435.8|10430.8|9
1655871300000|2022-06-22 04:15:00|10437.7|10432.7|10440|10435|10440.2|10435.2|10437|10432|19
1655871600000|2022-06-22 04:20:00|10440.2|10435.2|10438.1|10433.1|10440.5|10435.5|10437.6|10432.6|18
1655871900000|2022-06-22 04:25:00|10437.9|10432.9|10438.1|10433.1|10438.3|10433.3|10437.1|10432.1|3
1655872200000|2022-06-22 04:30:00|10437.8|10432.8|10439.1|10434.1|10439.3|10434.3|10436.6|10431.6|24
1655872500000|2022-06-22 04:35:00|10439.3|10434.3|10439.6|10434.6|10440.1|10435.1|10439.1|10434.1|12
1655872800000|2022-06-22 04:40:00|10439.8|10434.8|10444.1|10439.1|10444.7|10439.7|10439.6|10434.6|141
1655873100000|2022-06-22 04:45:00|10443.9|10438.9|10443.6|10438.6|10444.6|10439.6|10443.1|10438.1|18
1655873400000|2022-06-22 04:50:00|10443.8|10438.8|10448.2|10443.2|10449.6|10444.6|10443.6|10438.6|57
1655873700000|2022-06-22 04:55:00|10448.4|10443.4|10446.7|10441.7|10448.4|10443.4|10445|10440|22
1655874000000|2022-06-22 05:00:00|10446.9|10441.9|10448.2|10443.2|10449.2|10444.2|10446.2|10441.2|34
1655874300000|2022-06-22 05:05:00|10448.4|10443.4|10448.7|10443.7|10448.9|10443.9|10446.7|10441.7|67
1655874600000|2022-06-22 05:10:00|10448.5|10443.5|10449|10444|10449.7|10444.7|10446.7|10441.7|82
1655874900000|2022-06-22 05:15:00|10448.7|10443.7|10447.5|10442.5|10448.9|10443.9|10445.7|10440.7|30
1655875200000|2022-06-22 05:20:00|10447.7|10442.7|10446.2|10441.2|10448.2|10443.2|10446|10441|6
1655875500000|2022-06-22 05:25:00|10446.4|10441.4|10445.2|10440.2|10447.1|10442.1|10445|10440|66
1655875800000|2022-06-22 05:30:00|10445.4|10440.4|10445.9|10440.9|10447.2|10442.2|10445.2|10440.2|11
1655876100000|2022-06-22 05:35:00|10446.2|10441.2|10446.7|10441.7|10447.9|10442.9|10445.9|10440.9|72
1655876400000|2022-06-22 05:40:00|10446.5|10441.5|10450.7|10445.7|10450.9|10445.9|10446.5|10441.5|84
1655876700000|2022-06-22 05:45:00|10450.4|10445.4|10450.9|10445.9|10452.6|10447.6|10450|10445|56
1655877000000|2022-06-22 05:50:00|10451.1|10446.1|10453.9|10448.9|10456.1|10451.1|10450.9|10445.9|157
1655877300000|2022-06-22 05:55:00|10453.7|10448.7|10454.4|10449.4|10456.1|10451.1|10452.2|10447.2|39
1655877600000|2022-06-22 06:00:00|10454.1|10449.1|10452|10447|10455.1|10450.1|10451.1|10446.1|44
1655877900000|2022-06-22 06:05:00|10451.8|10446.8|10449.5|10444.5|10452|10447|10446.3|10441.3|36
1655878200000|2022-06-22 06:10:00|10449.3|10444.3|10451.1|10446.1|10452.6|10447.6|10448.8|10443.8|29
1655878500000|2022-06-22 06:15:00|10450.6|10445.6|10451.3|10446.3|10452.1|10447.1|10448.3|10443.3|34
1655878800000|2022-06-22 06:20:00|10451.1|10446.1|10447.3|10442.3|10451.8|10446.8|10446.3|10441.3|17
1655879100000|2022-06-22 06:25:00|10447.5|10442.5|10443.9|10438.9|10447.5|10442.5|10442.4|10437.4|113
1655879400000|2022-06-22 06:30:00|10444.2|10439.2|10449|10444|10449|10444|10443.5|10438.5|40
1655879700000|2022-06-22 06:35:00|10448.7|10443.7|10451.5|10446.5|10454.5|10449.5|10447.5|10442.5|63
1655880000000|2022-06-22 06:40:00|10451.7|10446.7|10457.1|10452.1|10459.1|10454.1|10451.7|10446.7|85
1655880300000|2022-06-22 06:45:00|10456.9|10451.9|10459.3|10454.3|10460.6|10455.6|10455.2|10450.2|65
1655880600000|2022-06-22 06:50:00|10459.1|10454.1|10461.6|10456.6|10462.3|10457.3|10457.8|10452.8|42
1655880900000|2022-06-22 06:55:00|10461.4|10456.4|10454.8|10449.8|10461.6|10456.6|10453.9|10448.9|45
1655881200000|2022-06-22 07:00:00|10455.1|10450.1|10462.8|10457.8|10463.3|10458.3|10452|10447|108
1655881500000|2022-06-22 07:05:00|10463|10458|10468.1|10463.1|10471.1|10466.1|10462.6|10457.6|192
1655881800000|2022-06-22 07:10:00|10468.4|10463.4|10471.3|10466.3|10472.5|10467.5|10467.6|10462.6|94
1655882100000|2022-06-22 07:15:00|10471.1|10466.1|10463.6|10458.6|10472.1|10467.1|10462|10457|81
1655882400000|2022-06-22 07:20:00|10463.8|10458.8|10460.7|10455.7|10467.8|10462.8|10460.1|10455.1|64
1655882700000|2022-06-22 07:25:00|10460.8|10455.8|10459.1|10454.1|10462.3|10457.3|10456.3|10451.3|74
1655883000000|2022-06-22 07:30:00|10458.8|10453.8|10453.6|10448.6|10460|10455|10453.6|10448.6|95
1655883300000|2022-06-22 07:35:00|10453.8|10448.8|10455.3|10450.3|10458.7|10453.7|10452.8|10447.8|39
1655883600000|2022-06-22 07:40:00|10455.5|10450.5|10452|10447|10456.7|10451.7|10451.8|10446.8|84
1655883900000|2022-06-22 07:45:00|10452.2|10447.2|10450.8|10445.8|10460|10455|10450.1|10445.1|140
1655884200000|2022-06-22 07:50:00|10450.5|10445.5|10449|10444|10452.5|10447.5|10447|10442|47
1655884500000|2022-06-22 07:55:00|10449.2|10444.2|10448|10443|10449.7|10444.7|10447.3|10442.3|34
1655884800000|2022-06-22 08:00:00|10447.8|10442.8|10451.7|10446.7|10452.5|10447.5|10447.8|10442.8|30
1655885100000|2022-06-22 08:05:00|10452|10447|10454|10449|10456.2|10451.2|10450.5|10445.5|66
1655885400000|2022-06-22 08:10:00|10454.2|10449.2|10451.9|10446.9|10454.4|10449.4|10450|10445|20
1655885700000|2022-06-22 08:15:00|10451.7|10446.7|10446.9|10441.9|10454.4|10449.4|10445.7|10440.7|52
1655886000000|2022-06-22 08:20:00|10447.4|10442.4|10446.2|10441.2|10448.4|10443.4|10440.5|10435.5|273
1655886300000|2022-06-22 08:25:00|10445.9|10440.9|10443.8|10438.8|10445.9|10440.9|10442.2|10437.2|29
1655886600000|2022-06-22 08:30:00|10443.9|10438.9|10445|10440|10446.1|10441.1|10440.4|10435.4|32
1655886900000|2022-06-22 08:35:00|10445.2|10440.2|10446|10441|10447.9|10442.9|10443.8|10438.8|21
1655887200000|2022-06-22 08:40:00|10446.2|10441.2|10449|10444|10449.2|10444.2|10445|10440|12
1655887500000|2022-06-22 08:45:00|10449.2|10444.2|10445.2|10440.2|10451.6|10446.6|10444.8|10439.8|49
1655887800000|2022-06-22 08:50:00|10445.4|10440.4|10444.3|10439.3|10447.7|10442.7|10442|10437|32
1655888100000|2022-06-22 08:55:00|10444.1|10439.1|10443.8|10438.8|10446.7|10441.7|10443.3|10438.3|195
1655888400000|2022-06-22 09:00:00|10444|10439|10443.6|10438.6|10446.1|10441.1|10442.6|10437.6|32
1655888700000|2022-06-22 09:05:00|10443.4|10438.4|10438.6|10433.6|10444.5|10439.5|10437.8|10432.8|122
1655889000000|2022-06-22 09:10:00|10438.8|10433.8|10437.1|10432.1|10439.1|10434.1|10435.6|10430.6|59
1655889300000|2022-06-22 09:15:00|10437.3|10432.3|10436.1|10431.1|10439.3|10434.3|10435.4|10430.4|55
1655889600000|2022-06-22 09:20:00|10435.9|10430.9|10439.1|10434.1|10439.9|10434.9|10435.9|10430.9|43
1655889900000|2022-06-22 09:25:00|10438.9|10433.9|10439.9|10434.9|10441.9|10436.9|10437.7|10432.7|172
1655890200000|2022-06-22 09:30:00|10440.1|10435.1|10441.1|10436.1|10442.6|10437.6|10436.6|10431.6|183
1655890500000|2022-06-22 09:35:00|10440.9|10435.9|10441.6|10436.6|10442.3|10437.3|10439.6|10434.6|35
1655890800000|2022-06-22 09:40:00|10441.4|10436.4|10434.3|10429.3|10443.1|10438.1|10434.1|10429.1|198
1655891100000|2022-06-22 09:45:00|10434.6|10429.6|10435.4|10430.4|10437.6|10432.6|10432.4|10427.4|88
1655891400000|2022-06-22 09:50:00|10435.2|10430.2|10431.1|10426.1|10436.1|10431.1|10429.6|10424.6|41
1655891700000|2022-06-22 09:55:00|10431.3|10426.3|10428.6|10423.6|10432.3|10427.3|10424.6|10419.6|73
1655892000000|2022-06-22 10:00:00|10428.3|10423.3|10423.6|10418.6|10429.8|10424.8|10421.6|10416.6|69
1655892300000|2022-06-22 10:05:00|10423.1|10418.1|10427.3|10422.3|10427.6|10422.6|10421.6|10416.6|84
1655892600000|2022-06-22 10:10:00|10427.1|10422.1|10430.9|10425.9|10432.9|10427.9|10426.8|10421.8|75
1655892900000|2022-06-22 10:15:00|10430.6|10425.6|10431.6|10426.6|10432.8|10427.8|10428.6|10423.6|35
1655893200000|2022-06-22 10:20:00|10431.4|10426.4|10427.1|10422.1|10431.8|10426.8|10426.6|10421.6|39
1655893500000|2022-06-22 10:25:00|10427.3|10422.3|10428|10423|10430.1|10425.1|10426.9|10421.9|126
1655893800000|2022-06-22 10:30:00|10427.6|10422.6|10427.8|10422.8|10429.5|10424.5|10424.6|10419.6|116
1655894100000|2022-06-22 10:35:00|10428.1|10423.1|10426.8|10421.8|10428.1|10423.1|10423.6|10418.6|55
1655894400000|2022-06-22 10:40:00|10427.1|10422.1|10427.1|10422.1|10428.3|10423.3|10424.6|10419.6|51
1655894700000|2022-06-22 10:45:00|10426.9|10421.9|10425.6|10420.6|10427.1|10422.1|10424.6|10419.6|86
1655895000000|2022-06-22 10:50:00|10425.4|10420.4|10426.1|10421.1|10426.6|10421.6|10424.1|10419.1|51
1655895300000|2022-06-22 10:55:00|10426.3|10421.3|10427.6|10422.6|10428.6|10423.6|10426.1|10421.1|133
1655895600000|2022-06-22 11:00:00|10427.8|10422.8|10428.1|10423.1|10429.6|10424.6|10426.1|10421.1|66
1655895900000|2022-06-22 11:05:00|10427.8|10422.8|10428.1|10423.1|10429.6|10424.6|10426.6|10421.6|162
1655896200000|2022-06-22 11:10:00|10427.8|10422.8|10425.3|10420.3|10428.1|10423.1|10423.1|10418.1|59
1655896500000|2022-06-22 11:15:00|10425.5|10420.5|10422.1|10417.1|10426.1|10421.1|10421.1|10416.1|37
1655896800000|2022-06-22 11:20:00|10422.3|10417.3|10425.6|10420.6|10425.8|10420.8|10421.6|10416.6|31
1655897100000|2022-06-22 11:25:00|10425.8|10420.8|10425.8|10420.8|10430.5|10425.5|10425.6|10420.6|55
1655897400000|2022-06-22 11:30:00|10425.6|10420.6|10426.1|10421.1|10426.8|10421.8|10423.1|10418.1|55
1655897700000|2022-06-22 11:35:00|10425.9|10420.9|10430.6|10425.6|10431.1|10426.1|10425.1|10420.1|62
1655898000000|2022-06-22 11:40:00|10430.4|10425.4|10430.1|10425.1|10430.8|10425.8|10427.9|10422.9|55
1655898300000|2022-06-22 11:45:00|10430.3|10425.3|10433.5|10428.5|10433.8|10428.8|10429.1|10424.1|37
1655898600000|2022-06-22 11:50:00|10433.6|10428.6|10432.8|10427.8|10434.1|10429.1|10431.6|10426.6|76
1655898900000|2022-06-22 11:55:00|10432.6|10427.6|10434.1|10429.1|10434.8|10429.8|10430.4|10425.4|34
1655899200000|2022-06-22 12:00:00|10434.3|10429.3|10429.5|10424.5|10434.3|10429.3|10428.1|10423.1|43
1655899500000|2022-06-22 12:05:00|10429.8|10424.8|10429.5|10424.5|10431.8|10426.8|10429|10424|51
1655899800000|2022-06-22 12:10:00|10429|10424|10426.5|10421.5|10430|10425|10426.1|10421.1|43
1655900100000|2022-06-22 12:15:00|10426.7|10421.7|10428|10423|10429|10424|10425.1|10420.1|27
1655900400000|2022-06-22 12:20:00|10427.8|10422.8|10426|10421|10429.5|10424.5|10422.5|10417.5|41
1655900700000|2022-06-22 12:25:00|10426.3|10421.3|10423|10418|10427|10422|10421.5|10416.5|34
1655901000000|2022-06-22 12:30:00|10422.6|10417.6|10429.9|10424.9|10429.9|10424.9|10421.5|10416.5|107
1655901300000|2022-06-22 12:35:00|10429.7|10424.7|10429.4|10424.4|10430.9|10425.9|10425.9|10420.9|134
1655901600000|2022-06-22 12:40:00|10429.2|10424.2|10426|10421|10431.4|10426.4|10426|10421|193
1655901900000|2022-06-22 12:45:00|10425.5|10420.5|10425.5|10420.5|10427.9|10422.9|10423.8|10418.8|75
1655902200000|2022-06-22 12:50:00|10425.2|10420.2|10415.8|10410.8|10427.2|10422.2|10414.1|10409.1|351
1655902500000|2022-06-22 12:55:00|10415.6|10410.6|10416|10411|10418|10413|10414.1|10409.1|119
1655902800000|2022-06-22 13:00:00|10415.8|10410.8|10406.3|10401.3|10417|10412|10403|10398|154
1655903100000|2022-06-22 13:05:00|10406|10401|10408|10403|10409|10404|10403.5|10398.5|216
1655903400000|2022-06-22 13:10:00|10408.3|10403.3|10406.7|10401.7|10409.7|10404.7|10404.1|10399.1|65
1655903700000|2022-06-22 13:15:00|10406.5|10401.5|10412|10407|10413.5|10408.5|10404.3|10399.3|127
1655904000000|2022-06-22 13:20:00|10411.7|10406.7|10414.3|10409.3|10414.5|10409.5|10408|10403|110
1655904300000|2022-06-22 13:25:00|10414.1|10409.1|10410.3|10405.3|10414.5|10409.5|10406.1|10401.1|31
1655904600000|2022-06-22 13:30:00|10410|10405|10408.3|10403.3|10416.3|10411.3|10405.1|10400.1|248
1655904900000|2022-06-22 13:35:00|10407.8|10402.8|10404.5|10399.5|10410|10405|10401.8|10396.8|113
1655905200000|2022-06-22 13:40:00|10404.3|10399.3|10391.2|10386.2|10406|10401|10386.4|10381.4|464
1655905500000|2022-06-22 13:45:00|10390.9|10385.9|10391|10386|10396.7|10391.7|10388.4|10383.4|163
1655905800000|2022-06-22 13:50:00|10391.2|10386.2|10389.4|10384.4|10396.7|10391.7|10388.7|10383.7|132
1655906100000|2022-06-22 13:55:00|10389.7|10384.7|10396|10391|10398.7|10393.7|10387|10382|180
1655906400000|2022-06-22 14:00:00|10396.7|10391.7|10397|10392|10402.1|10397.1|10395|10390|86
1655906700000|2022-06-22 14:05:00|10397.2|10392.2|10395.7|10390.7|10400.7|10395.7|10393.5|10388.5|104
1655907000000|2022-06-22 14:10:00|10395.5|10390.5|10399.5|10394.5|10401.2|10396.2|10393.5|10388.5|110
1655907300000|2022-06-22 14:15:00|10399.7|10394.7|10399.7|10394.7|10401.5|10396.5|10393.5|10388.5|143
1655907600000|2022-06-22 14:20:00|10399.5|10394.5|10392.5|10387.5|10401.5|10396.5|10391.5|10386.5|76
1655907900000|2022-06-22 14:25:00|10392.7|10387.7|10391.7|10386.7|10395|10390|10390|10385|51
1655908200000|2022-06-22 14:30:00|10392|10387|10392.7|10387.7|10393.9|10388.9|10388.5|10383.5|62
1655908500000|2022-06-22 14:35:00|10393|10388|10377.2|10372.2|10393.5|10388.5|10376|10371|278
1655908800000|2022-06-22 14:40:00|10377|10372|10370.5|10365.5|10377.9|10372.9|10369.7|10364.7|281
1655909100000|2022-06-22 14:45:00|10370.7|10365.7|10367.5|10362.5|10371.7|10366.7|10366.8|10361.8|237
1655909400000|2022-06-22 14:50:00|10367.7|10362.7|10365|10360|10369.2|10364.2|10361|10356|169
1655909700000|2022-06-22 14:55:00|10364.5|10359.5|10367.2|10362.2|10367.5|10362.5|10361.8|10356.8|95
1655910000000|2022-06-22 15:00:00|10367.5|10362.5|10371.2|10366.2|10375.9|10370.9|10366.8|10361.8|241
1655910300000|2022-06-22 15:05:00|10371.4|10366.4|10372.2|10367.2|10372.7|10367.7|10367.8|10362.8|82
1655910600000|2022-06-22 15:10:00|10372.5|10367.5|10374.7|10369.7|10376.5|10371.5|10370.5|10365.5|74
1655910900000|2022-06-22 15:15:00|10375|10370|10372.2|10367.2|10375.2|10370.2|10370|10365|67
1655911200000|2022-06-22 15:20:00|10372.5|10367.5|10369.7|10364.7|10375|10370|10369.5|10364.5|39
1655911500000|2022-06-22 15:25:00|10369.5|10364.5|10369.7|10364.7|10371.2|10366.2|10367.5|10362.5|49
1655911800000|2022-06-22 15:30:00|10369.5|10364.5|10371|10366|10372.5|10367.5|10368.2|10363.2|113
1655912100000|2022-06-22 15:35:00|10371.2|10366.2|10367|10362|10372.9|10367.9|10367|10362|52
1655912400000|2022-06-22 15:40:00|10367.2|10362.2|10372.9|10367.9|10373.9|10368.9|10366.5|10361.5|103
1655912700000|2022-06-22 15:45:00|10373.2|10368.2|10374.2|10369.2|10377.8|10372.8|10371.2|10366.2|392
1655913000000|2022-06-22 15:50:00|10374|10369|10377|10372|10379.5|10374.5|10373|10368|191
1655913300000|2022-06-22 15:55:00|10376.7|10371.7|10385.6|10380.6|10385.8|10380.8|10375.5|10370.5|305
1655913600000|2022-06-22 16:00:00|10385.3|10380.3|10385|10380|10387.2|10382.2|10381.1|10376.1|350
1655913900000|2022-06-22 16:05:00|10385.2|10380.2|10386.3|10381.3|10388.8|10383.8|10384.3|10379.3|87
1655914200000|2022-06-22 16:10:00|10386.1|10381.1|10383|10378|10387.7|10382.7|10381.6|10376.6|68
1655914500000|2022-06-22 16:15:00|10383.2|10378.2|10380.5|10375.5|10383.8|10378.8|10379.6|10374.6|87
1655914800000|2022-06-22 16:20:00|10380.7|10375.7|10383.3|10378.3|10383.8|10378.8|10379.3|10374.3|36
1655915100000|2022-06-22 16:25:00|10383.5|10378.5|10381.3|10376.3|10386.2|10381.2|10379.9|10374.9|80
1655915400000|2022-06-22 16:30:00|10381.6|10376.6|10385.7|10380.7|10386.8|10381.8|10381.6|10376.6|47
1655915700000|2022-06-22 16:35:00|10385.6|10380.6|10385.9|10380.9|10388.9|10383.9|10384.7|10379.7|70
1655916000000|2022-06-22 16:40:00|10385.7|10380.7|10389.4|10384.4|10389.4|10384.4|10384.9|10379.9|60
1655916300000|2022-06-22 16:45:00|10389.9|10384.9|10389.7|10384.7|10392.4|10387.4|10388.4|10383.4|62
1655916600000|2022-06-22 16:50:00|10389.9|10384.9|10388.2|10383.2|10391.9|10386.9|10387.9|10382.9|47
1655916900000|2022-06-22 16:55:00|10388.6|10383.6|10391.2|10386.2|10391.9|10386.9|10387.9|10382.9|76
1655917200000|2022-06-22 17:00:00|10391|10386|10393.8|10388.8|10396.5|10391.5|10389.2|10384.2|506
1655917500000|2022-06-22 17:05:00|10394|10389|10393.5|10388.5|10396.6|10391.6|10392.8|10387.8|370
1655917800000|2022-06-22 17:10:00|10393.7|10388.7|10391.5|10386.5|10393.9|10388.9|10391.3|10386.3|60
1655918100000|2022-06-22 17:15:00|10391.7|10386.7|10388.8|10383.8|10392.4|10387.4|10388|10383|36
1655918400000|2022-06-22 17:20:00|10388.5|10383.5|10389.3|10384.3|10390|10385|10387.3|10382.3|97
1655918700000|2022-06-22 17:25:00|10389.5|10384.5|10385.5|10380.5|10389.5|10384.5|10385.2|10380.2|55
1655919000000|2022-06-22 17:30:00|10385.7|10380.7|10387.2|10382.2|10387.2|10382.2|10384.8|10379.8|42
1655919300000|2022-06-22 17:35:00|10387.4|10382.4|10386.5|10381.5|10388.4|10383.4|10385.8|10380.8|52
1655919600000|2022-06-22 17:40:00|10386.7|10381.7|10387.3|10382.3|10388.7|10383.7|10386.5|10381.5|26
1655919900000|2022-06-22 17:45:00|10387.7|10382.7|10386|10381|10388.8|10383.8|10385.8|10380.8|27
1655920200000|2022-06-22 17:50:00|10385.8|10380.8|10388.8|10383.8|10388.8|10383.8|10385.3|10380.3|29
1655920500000|2022-06-22 17:55:00|10388.3|10383.3|10385.8|10380.8|10388.8|10383.8|10385.4|10380.4|28
1655920800000|2022-06-22 18:00:00|10386|10381|10387.3|10382.3|10388.5|10383.5|10385.4|10380.4|27
1655921100000|2022-06-22 18:05:00|10387.1|10382.1|10382.3|10377.3|10387.6|10382.6|10381.3|10376.3|60
1655921400000|2022-06-22 18:10:00|10382.6|10377.6|10382.5|10377.5|10385|10380|10381.8|10376.8|29
1655921700000|2022-06-22 18:15:00|10382.3|10377.3|10383.5|10378.5|10384.8|10379.8|10382.3|10377.3|140
1655922000000|2022-06-22 18:20:00|10383.3|10378.3|10384.5|10379.5|10384.8|10379.8|10382.3|10377.3|46
1655922300000|2022-06-22 18:25:00|10384.8|10379.8|10388.3|10383.3|10389.3|10384.3|10384.8|10379.8|94
1655922600000|2022-06-22 18:30:00|10388.1|10383.1|10387.7|10382.7|10389.2|10384.2|10387.3|10382.3|45
1655922900000|2022-06-22 18:35:00|10387.5|10382.5|10391.3|10386.3|10391.5|10386.5|10386.8|10381.8|31
1655923200000|2022-06-22 18:40:00|10391.5|10386.5|10389.3|10384.3|10391.5|10386.5|10389.3|10384.3|8
1655923500000|2022-06-22 18:45:00|10389.5|10384.5|10393.8|10388.8|10393.8|10388.8|10389.3|10384.3|23
1655923800000|2022-06-22 18:50:00|10393.6|10388.6|10395.6|10390.6|10395.6|10390.6|10392.3|10387.3|89
1655924100000|2022-06-22 18:55:00|10395.3|10390.3|10396.5|10391.5|10398.2|10393.2|10394.8|10389.8|180
1655924400000|2022-06-22 19:00:00|10396.3|10391.3|10393.5|10388.5|10398.2|10393.2|10393.5|10388.5|68
1655924700000|2022-06-22 19:05:00|10393.2|10388.2|10392|10387|10394.6|10389.6|10391.7|10386.7|19
1655925000000|2022-06-22 19:10:00|10391.7|10386.7|10392.3|10387.3|10393.2|10388.2|10391.2|10386.2|35
1655925300000|2022-06-22 19:15:00|10392.5|10387.5|10391|10386|10393.2|10388.2|10390.7|10385.7|30
1655925600000|2022-06-22 19:20:00|10390.8|10385.8|10392|10387|10392.2|10387.2|10389|10384|38
1655925900000|2022-06-22 19:25:00|10392.2|10387.2|10394|10389|10394.5|10389.5|10391.3|10386.3|10
1655926200000|2022-06-22 19:30:00|10393.7|10388.7|10396.5|10391.5|10396.5|10391.5|10393.7|10388.7|16
1655926500000|2022-06-22 19:35:00|10396.2|10391.2|10395.3|10390.3|10397.2|10392.2|10395.1|10390.1|32
1655926800000|2022-06-22 19:40:00|10395.1|10390.1|10394.6|10389.6|10395.8|10390.8|10393.3|10388.3|10
1655927100000|2022-06-22 19:45:00|10394.8|10389.8|10394.4|10389.4|10396|10391|10394.4|10389.4|12
1655927400000|2022-06-22 19:50:00|10394.8|10389.8|10394.8|10389.8|10395.3|10390.3|10394.1|10389.1|19
1655927700000|2022-06-22 19:55:00|10395|10390|10397.5|10392.5|10397.7|10392.7|10395|10390|18
1655928000000|2022-06-22 20:00:00|10397.7|10392.7|10396.8|10391.8|10398.3|10393.3|10396.8|10391.8|63
1655928300000|2022-06-22 20:05:00|10396.7|10391.7|10398.1|10393.1|10398.8|10393.8|10396.7|10391.7|46
1655928600000|2022-06-22 20:10:00|10397.8|10392.8|10398.8|10393.8|10398.8|10393.8|10396.5|10391.5|27
1655928900000|2022-06-22 20:15:00|10398.6|10393.6|10398.3|10393.3|10398.8|10393.8|10397.8|10392.8|17
1655929200000|2022-06-22 20:20:00|10398.5|10393.5|10397|10392|10398.8|10393.8|10396.8|10391.8|2
1655929500000|2022-06-22 20:25:00|10396.8|10391.8|10398.3|10393.3|10398.8|10393.8|10396.8|10391.8|7
1655929800000|2022-06-22 20:30:00|10398.5|10393.5|10398|10393|10398.5|10393.5|10397.8|10392.8|2
1655930100000|2022-06-22 20:35:00|10397.8|10392.8|10398|10393|10398.5|10393.5|10397.8|10392.8|3
1655930400000|2022-06-22 20:40:00|10397.8|10392.8|10398.3|10393.3|10398.5|10393.5|10397.5|10392.5|11
1655930700000|2022-06-22 20:45:00|10398.5|10393.5|10398.2|10393.2|10398.7|10393.7|10397.7|10392.7|16
1655931000000|2022-06-22 20:50:00|10398.3|10393.3|10397.7|10392.7|10398.3|10393.3|10397.2|10392.2|10
1655931300000|2022-06-22 20:55:00|10397.5|10392.5|10396.9|10391.9|10397.6|10392.6|10396.7|10391.7|20
1655942400000|2022-06-23 00:00:00|10400.4|10395.4|10401.3|10396.3|10401.8|10396.8|10398|10393|175
1655942700000|2022-06-23 00:05:00|10401.2|10396.2|10399.6|10394.6|10403.2|10398.2|10399|10394|61
1655943000000|2022-06-23 00:10:00|10399.7|10394.7|10395.5|10390.5|10399.7|10394.7|10394.3|10389.3|101
1655943300000|2022-06-23 00:15:00|10396|10391|10394.1|10389.1|10396|10391|10392.8|10387.8|29
1655943600000|2022-06-23 00:20:00|10393.8|10388.8|10395.7|10390.7|10396.8|10391.8|10393.4|10388.4|28
1655943900000|2022-06-23 00:25:00|10395.5|10390.5|10400|10395|10400.8|10395.8|10395.2|10390.2|11
1655944200000|2022-06-23 00:30:00|10400.2|10395.2|10401.8|10396.8|10403.8|10398.8|10400|10395|41
1655944500000|2022-06-23 00:35:00|10401.6|10396.6|10398.3|10393.3|10401.6|10396.6|10397.8|10392.8|18
1655944800000|2022-06-23 00:40:00|10398.5|10393.5|10400.1|10395.1|10400.6|10395.6|10396.3|10391.3|44
1655945100000|2022-06-23 00:45:00|10400.3|10395.3|10399.8|10394.8|10401.8|10396.8|10399.4|10394.4|14
1655945400000|2022-06-23 00:50:00|10399.6|10394.6|10397.4|10392.4|10399.6|10394.6|10395.3|10390.3|19
1655945700000|2022-06-23 00:55:00|10397.5|10392.5|10391.7|10386.7|10397.5|10392.5|10391.3|10386.3|21
1655946000000|2022-06-23 01:00:00|10391.5|10386.5|10393.8|10388.8|10394.8|10389.8|10390.2|10385.2|19
1655946300000|2022-06-23 01:05:00|10393.6|10388.6|10387.8|10382.8|10395|10390|10387.8|10382.8|34
1655946600000|2022-06-23 01:10:00|10388.3|10383.3|10392.1|10387.1|10392.8|10387.8|10387.1|10382.1|28
1655946900000|2022-06-23 01:15:00|10392.3|10387.3|10390|10385|10392.8|10387.8|10389.8|10384.8|13
1655947200000|2022-06-23 01:20:00|10390.3|10385.3|10386.8|10381.8|10390.8|10385.8|10385.3|10380.3|24
1655947500000|2022-06-23 01:25:00|10386.4|10381.4|10388.7|10383.7|10390.2|10385.2|10386.4|10381.4|29
1655947800000|2022-06-23 01:30:00|10388.4|10383.4|10393.5|10388.5|10393.5|10388.5|10387.9|10382.9|22
1655948100000|2022-06-23 01:35:00|10393.7|10388.7|10396.5|10391.5|10397.5|10392.5|10392.8|10387.8|37
1655948400000|2022-06-23 01:40:00|10396.7|10391.7|10402.2|10397.2|10402.9|10397.9|10395.7|10390.7|78
1655948700000|2022-06-23 01:45:00|10402|10397|10402.4|10397.4|10403.7|10398.7|10400.7|10395.7|93
1655949000000|2022-06-23 01:50:00|10402.2|10397.2|10403.7|10398.7|10403.7|10398.7|10401|10396|43
1655949300000|2022-06-23 01:55:00|10403.3|10398.3|10404.9|10399.9|10405.8|10400.8|10401.3|10396.3|73
1655949600000|2022-06-23 02:00:00|10404.7|10399.7|10402.7|10397.7|10405.1|10400.1|10402.3|10397.3|25
1655949900000|2022-06-23 02:05:00|10403|10398|10403.2|10398.2|10404.9|10399.9|10402.3|10397.3|20
1655950200000|2022-06-23 02:10:00|10403|10398|10403.2|10398.2|10404.2|10399.2|10402.2|10397.2|17
1655950500000|2022-06-23 02:15:00|10403.5|10398.5|10402.9|10397.9|10403.7|10398.7|10400.1|10395.1|34
1655950800000|2022-06-23 02:20:00|10403.1|10398.1|10405.4|10400.4|10406.1|10401.1|10401.4|10396.4|34
1655951100000|2022-06-23 02:25:00|10405.6|10400.6|10405.7|10400.7|10406.2|10401.2|10404.7|10399.7|50
1655951400000|2022-06-23 02:30:00|10405.5|10400.5|10401.7|10396.7|10406.2|10401.2|10401.7|10396.7|18
1655951700000|2022-06-23 02:35:00|10402.6|10397.6|10399.2|10394.2|10402.6|10397.6|10399.2|10394.2|59
1655952000000|2022-06-23 02:40:00|10398.9|10393.9|10397.2|10392.2|10400.4|10395.4|10396.7|10391.7|31
1655952300000|2022-06-23 02:45:00|10396.9|10391.9|10387.7|10382.7|10397.1|10392.1|10387.2|10382.2|59
1655952600000|2022-06-23 02:50:00|10387.9|10382.9|10386.7|10381.7|10389.7|10384.7|10384.7|10379.7|46
1655952900000|2022-06-23 02:55:00|10386.9|10381.9|10388.2|10383.2|10388.4|10383.4|10383|10378|47
1655953200000|2022-06-23 03:00:00|10388.4|10383.4|10390.2|10385.2|10391.4|10386.4|10385.8|10380.8|30
1655953500000|2022-06-23 03:05:00|10390.4|10385.4|10389.2|10384.2|10391.7|10386.7|10388.3|10383.3|7
1655953800000|2022-06-23 03:10:00|10389|10384|10389.3|10384.3|10390.7|10385.7|10387.5|10382.5|25
1655954100000|2022-06-23 03:15:00|10389.5|10384.5|10387.7|10382.7|10392.2|10387.2|10387.5|10382.5|29
1655954400000|2022-06-23 03:20:00|10387.9|10382.9|10388.5|10383.5|10389.7|10384.7|10387.2|10382.2|7
1655954700000|2022-06-23 03:25:00|10388.2|10383.2|10389.4|10384.4|10390.7|10385.7|10388.2|10383.2|16
1655955000000|2022-06-23 03:30:00|10389.2|10384.2|10389.1|10384.1|10390.2|10385.2|10387.9|10382.9|5
1655955300000|2022-06-23 03:35:00|10388.9|10383.9|10391.1|10386.1|10391.1|10386.1|10387.1|10382.1|16
1655955600000|2022-06-23 03:40:00|10391.2|10386.2|10394.4|10389.4|10394.6|10389.6|10390.9|10385.9|14
1655955900000|2022-06-23 03:45:00|10394.2|10389.2|10393.9|10388.9|10395.3|10390.3|10393.4|10388.4|11
1655956200000|2022-06-23 03:50:00|10393.7|10388.7|10391.7|10386.7|10394.1|10389.1|10391.5|10386.5|21
1655956500000|2022-06-23 03:55:00|10391.5|10386.5|10389.2|10384.2|10391.9|10386.9|10388.2|10383.2|50
1655956800000|2022-06-23 04:00:00|10389|10384|10387.2|10382.2|10389.9|10384.9|10386.7|10381.7|22
1655957100000|2022-06-23 04:05:00|10387.4|10382.4|10391.2|10386.2|10391.4|10386.4|10387.2|10382.2|4
1655957400000|2022-06-23 04:10:00|10391|10386|10391.2|10386.2|10392.4|10387.4|10390.2|10385.2|22
1655957700000|2022-06-23 04:15:00|10391|10386|10389.5|10384.5|10391.2|10386.2|10389.3|10384.3|10
1655958000000|2022-06-23 04:20:00|10389.7|10384.7|10387.7|10382.7|10389.7|10384.7|10387.2|10382.2|16
1655958300000|2022-06-23 04:25:00|10387.5|10382.5|10386.2|10381.2|10388.1|10383.1|10385.7|10380.7|19
1655958600000|2022-06-23 04:30:00|10385.7|10380.7|10387.4|10382.4|10388.1|10383.1|10385.7|10380.7|31
1655958900000|2022-06-23 04:35:00|10387.2|10382.2|10386.9|10381.9|10389.2|10384.2|10385.9|10380.9|11
1655959200000|2022-06-23 04:40:00|10386.7|10381.7|10387|10382|10388.6|10383.6|10386.4|10381.4|15
1655959500000|2022-06-23 04:45:00|10387.2|10382.2|10389|10384|10390.2|10385.2|10386.7|10381.7|16
1655959800000|2022-06-23 04:50:00|10388.8|10383.8|10389.3|10384.3|10390.5|10385.5|10388.7|10383.7|3
1655960100000|2022-06-23 04:55:00|10389.5|10384.5|10391|10386|10391|10386|10389|10384|20
1655960400000|2022-06-23 05:00:00|10391.2|10386.2|10392.2|10387.2|10393.2|10388.2|10390.8|10385.8|12
1655960700000|2022-06-23 05:05:00|10392.4|10387.4|10391.1|10386.1|10394.2|10389.2|10390.5|10385.5|12
1655961000000|2022-06-23 05:10:00|10391.2|10386.2|10389.7|10384.7|10391.6|10386.6|10389.7|10384.7|5
1655961300000|2022-06-23 05:15:00|10389.9|10384.9|10390|10385|10390.7|10385.7|10389.2|10384.2|17
1655961600000|2022-06-23 05:20:00|10389.8|10384.8|10392.6|10387.6|10393.3|10388.3|10389.5|10384.5|45
1655961900000|2022-06-23 05:25:00|10392.9|10387.9|10391.7|10386.7|10393.2|10388.2|10390.2|10385.2|23
1655962200000|2022-06-23 05:30:00|10391.3|10386.3|10389|10384|10392.1|10387.1|10387|10382|31
1655962500000|2022-06-23 05:35:00|10388.8|10383.8|10388.7|10383.7|10388.8|10383.8|10385.5|10380.5|18
1655962800000|2022-06-23 05:40:00|10388.3|10383.3|10390.5|10385.5|10390.7|10385.7|10387.5|10382.5|12
1655963100000|2022-06-23 05:45:00|10390.2|10385.2|10391.7|10386.7|10393|10388|10390.2|10385.2|28
1655963400000|2022-06-23 05:50:00|10391.2|10386.2|10390.4|10385.4|10392.9|10387.9|10388.6|10383.6|119
1655963700000|2022-06-23 05:55:00|10390.1|10385.1|10389.2|10384.2|10392.1|10387.1|10388.9|10383.9|64
1655964000000|2022-06-23 06:00:00|10389.4|10384.4|10396.7|10391.7|10397.2|10392.2|10389.2|10384.2|68
1655964300000|2022-06-23 06:05:00|10396.5|10391.5|10399.7|10394.7|10401.1|10396.1|10396.3|10391.3|153
1655964600000|2022-06-23 06:10:00|10399.6|10394.6|10401.2|10396.2|10402.4|10397.4|10396.7|10391.7|42
1655964900000|2022-06-23 06:15:00|10400.9|10395.9|10399.1|10394.1|10402.7|10397.7|10398.7|10393.7|33
1655965200000|2022-06-23 06:20:00|10399.4|10394.4|10401.7|10396.7|10402.3|10397.3|10398.4|10393.4|11
1655965500000|2022-06-23 06:25:00|10401.9|10396.9|10400.6|10395.6|10401.9|10396.9|10398.2|10393.2|13
1655965800000|2022-06-23 06:30:00|10400.8|10395.8|10396.9|10391.9|10401.6|10396.6|10396.7|10391.7|11
1655966100000|2022-06-23 06:35:00|10397.1|10392.1|10397.8|10392.8|10398.6|10393.6|10395.6|10390.6|14
1655966400000|2022-06-23 06:40:00|10397.6|10392.6|10400.8|10395.8|10401.4|10396.4|10396.7|10391.7|24
1655966700000|2022-06-23 06:45:00|10401.1|10396.1|10397.6|10392.6|10403.6|10398.6|10396.6|10391.6|39
1655967000000|2022-06-23 06:50:00|10397.8|10392.8|10394.6|10389.6|10398.3|10393.3|10393.3|10388.3|71
1655967300000|2022-06-23 06:55:00|10394.8|10389.8|10390.3|10385.3|10395.5|10390.5|10389.1|10384.1|34
1655967600000|2022-06-23 07:00:00|10390.6|10385.6|10394.3|10389.3|10397.6|10392.6|10390.3|10385.3|81
1655967900000|2022-06-23 07:05:00|10394.5|10389.5|10396.1|10391.1|10397.1|10392.1|10389.9|10384.9|33
1655968200000|2022-06-23 07:10:00|10395.5|10390.5|10399.9|10394.9|10400.6|10395.6|10392.3|10387.3|40
1655968500000|2022-06-23 07:15:00|10403|10398|10415.2|10410.2|10416.2|10411.2|10402.8|10397.8|387
1655968800000|2022-06-23 07:20:00|10415.7|10410.7|10422.2|10417.2|10422.8|10417.8|10415.5|10410.5|210
1655969100000|2022-06-23 07:25:00|10422|10417|10423.5|10418.5|10425.6|10420.6|10420.1|10415.1|207
1655969400000|2022-06-23 07:30:00|10424.1|10419.1|10432.5|10427.5|10438.2|10433.2|10424.1|10419.1|687
1655969700000|2022-06-23 07:35:00|10432.7|10427.7|10440.3|10435.3|10441.5|10436.5|10432.1|10427.1|240
1655970000000|2022-06-23 07:40:00|10440.5|10435.5|10434.6|10429.6|10444.5|10439.5|10434.4|10429.4|247
1655970300000|2022-06-23 07:45:00|10435.1|10430.1|10434.3|10429.3|10440.2|10435.2|10434.1|10429.1|210
1655970600000|2022-06-23 07:50:00|10434.5|10429.5|10435.9|10430.9|10437.3|10432.3|10434.1|10429.1|45
1655970900000|2022-06-23 07:55:00|10436.1|10431.1|10438.7|10433.7|10441.6|10436.6|10434.1|10429.1|82
1655971200000|2022-06-23 08:00:00|10438.5|10433.5|10439.2|10434.2|10442.7|10437.7|10436|10431|106
1655971500000|2022-06-23 08:05:00|10439|10434|10440.3|10435.3|10441.7|10436.7|10438.8|10433.8|59
1655971800000|2022-06-23 08:10:00|10439.8|10434.8|10435.4|10430.4|10440.7|10435.7|10434|10429|129
1655972100000|2022-06-23 08:15:00|10435.2|10430.2|10435.1|10430.1|10437.2|10432.2|10433.2|10428.2|89
1655972400000|2022-06-23 08:20:00|10434.9|10429.9|10440.6|10435.6|10440.6|10435.6|10433.9|10428.9|44
1655972700000|2022-06-23 08:25:00|10440.9|10435.9|10440.3|10435.3|10441.3|10436.3|10437.8|10432.8|302
1655973000000|2022-06-23 08:30:00|10439.8|10434.8|10443.2|10438.2|10446.8|10441.8|10435.3|10430.3|132
1655973300000|2022-06-23 08:35:00|10443.5|10438.5|10441.2|10436.2|10446.2|10441.2|10439.8|10434.8|76
1655973600000|2022-06-23 08:40:00|10441.4|10436.4|10445.7|10440.7|10446.2|10441.2|10439.7|10434.7|113
1655973900000|2022-06-23 08:45:00|10445.4|10440.4|10451.6|10446.6|10453|10448|10444.7|10439.7|198
1655974200000|2022-06-23 08:50:00|10451.4|10446.4|10443.9|10438.9|10452.6|10447.6|10443.6|10438.6|118
1655974500000|2022-06-23 08:55:00|10444.1|10439.1|10446.1|10441.1|10446.8|10441.8|10443.4|10438.4|43
1655974800000|2022-06-23 09:00:00|10445.9|10440.9|10443.4|10438.4|10446.6|10441.6|10443.2|10438.2|47
1655975100000|2022-06-23 09:05:00|10443.2|10438.2|10438.2|10433.2|10443.6|10438.6|10438.2|10433.2|48
1655975400000|2022-06-23 09:10:00|10438.1|10433.1|10434.4|10429.4|10441.1|10436.1|10434.4|10429.4|40
1655975700000|2022-06-23 09:15:00|10434.1|10429.1|10431.6|10426.6|10435.6|10430.6|10430.6|10425.6|69
1655976000000|2022-06-23 09:20:00|10432.1|10427.1|10432.6|10427.6|10433.1|10428.1|10427.7|10422.7|215
1655976300000|2022-06-23 09:25:00|10432.4|10427.4|10431.6|10426.6|10434.7|10429.7|10430.7|10425.7|46
1655976600000|2022-06-23 09:30:00|10431.4|10426.4|10435.7|10430.7|10436.9|10431.9|10430.7|10425.7|57
1655976900000|2022-06-23 09:35:00|10435.9|10430.9|10434.2|10429.2|10437.9|10432.9|10430.9|10425.9|45
1655977200000|2022-06-23 09:40:00|10434.4|10429.4|10435.7|10430.7|10436.4|10431.4|10432.7|10427.7|17
1655977500000|2022-06-23 09:45:00|10435.9|10430.9|10434.7|10429.7|10439.4|10434.4|10434.4|10429.4|42
1655977800000|2022-06-23 09:50:00|10434.4|10429.4|10434.2|10429.2|10435.6|10430.6|10431.9|10426.9|27
1655978100000|2022-06-23 09:55:00|10434.1|10429.1|10429.1|10424.1|10435.6|10430.6|10428.4|10423.4|75
1655978400000|2022-06-23 10:00:00|10429.3|10424.3|10434.1|10429.1|10434.1|10429.1|10428.1|10423.1|39
1655978700000|2022-06-23 10:05:00|10433.9|10428.9|10435.1|10430.1|10436.8|10431.8|10433.9|10428.9|41
1655979000000|2022-06-23 10:10:00|10435.3|10430.3|10433.9|10428.9|10436.3|10431.3|10432.7|10427.7|26
1655979300000|2022-06-23 10:15:00|10434.1|10429.1|10429.1|10424.1|10434.6|10429.6|10427.8|10422.8|33
1655979600000|2022-06-23 10:20:00|10428.9|10423.9|10426.1|10421.1|10430.1|10425.1|10425.9|10420.9|35
1655979900000|2022-06-23 10:25:00|10426.3|10421.3|10427|10422|10428.4|10423.4|10422.6|10417.6|78
1655980200000|2022-06-23 10:30:00|10427.1|10422.1|10429.6|10424.6|10430.6|10425.6|10426.8|10421.8|122
1655980500000|2022-06-23 10:35:00|10429.9|10424.9|10433.6|10428.6|10434.9|10429.9|10429.4|10424.4|65
1655980800000|2022-06-23 10:40:00|10433.9|10428.9|10433.1|10428.1|10434.1|10429.1|10429.2|10424.2|39
1655981100000|2022-06-23 10:45:00|10432.9|10427.9|10433.7|10428.7|10437.1|10432.1|10432.6|10427.6|78
1655981400000|2022-06-23 10:50:00|10433.4|10428.4|10434.3|10429.3|10436.1|10431.1|10433.4|10428.4|58
1655981700000|2022-06-23 10:55:00|10434.7|10429.7|10433.1|10428.1|10434.7|10429.7|10430.3|10425.3|31
1655982000000|2022-06-23 11:00:00|10432.9|10427.9|10430.6|10425.6|10434.4|10429.4|10429.4|10424.4|37
1655982300000|2022-06-23 11:05:00|10430.8|10425.8|10436.1|10431.1|10437.6|10432.6|10430.6|10425.6|48
1655982600000|2022-06-23 11:10:00|10436.3|10431.3|10437.4|10432.4|10440.9|10435.9|10435.6|10430.6|65
1655982900000|2022-06-23 11:15:00|10437.6|10432.6|10436.4|10431.4|10440.1|10435.1|10436.1|10431.1|37
1655983200000|2022-06-23 11:20:00|10436.1|10431.1|10437.4|10432.4|10438.8|10433.8|10435.1|10430.1|29
1655983500000|2022-06-23 11:25:00|10437.6|10432.6|10434.8|10429.8|10437.6|10432.6|10434.4|10429.4|20
1655983800000|2022-06-23 11:30:00|10434.9|10429.9|10436.6|10431.6|10437.3|10432.3|10434.4|10429.4|17
1655984100000|2022-06-23 11:35:00|10436.4|10431.4|10437.6|10432.6|10437.6|10432.6|10435.6|10430.6|26
1655984400000|2022-06-23 11:40:00|10437.8|10432.8|10437.4|10432.4|10443.4|10438.4|10437.2|10432.2|221
1655984700000|2022-06-23 11:45:00|10437.6|10432.6|10428|10423|10437.6|10432.6|10427.3|10422.3|83
1655985000000|2022-06-23 11:50:00|10428.3|10423.3|10429.6|10424.6|10432.1|10427.1|10427.6|10422.6|41
1655985300000|2022-06-23 11:55:00|10429.8|10424.8|10434|10429|10437.1|10432.1|10429.3|10424.3|89
1655985600000|2022-06-23 12:00:00|10434.3|10429.3|10435.6|10430.6|10438.5|10433.5|10432.8|10427.8|68
1655985900000|2022-06-23 12:05:00|10435.5|10430.5|10434.6|10429.6|10438|10433|10433.3|10428.3|51
1655986200000|2022-06-23 12:10:00|10434.8|10429.8|10439.1|10434.1|10439.6|10434.6|10433.1|10428.1|56
1655986500000|2022-06-23 12:15:00|10439.3|10434.3|10437.3|10432.3|10440.6|10435.6|10436.6|10431.6|48
1655986800000|2022-06-23 12:20:00|10437.1|10432.1|10428.5|10423.5|10437.1|10432.1|10427.6|10422.6|62
1655987100000|2022-06-23 12:25:00|10428.2|10423.2|10421.3|10416.3|10429.3|10424.3|10419.6|10414.6|209
1655987400000|2022-06-23 12:30:00|10420.8|10415.8|10419|10414|10424.7|10419.7|10419|10414|185
1655987700000|2022-06-23 12:35:00|10418.8|10413.8|10419.3|10414.3|10421.1|10416.1|10415.6|10410.6|109
1655988000000|2022-06-23 12:40:00|10419.1|10414.1|10426.6|10421.6|10426.8|10421.8|10416.6|10411.6|117
1655988300000|2022-06-23 12:45:00|10426.8|10421.8|10427.3|10422.3|10430|10425|10422.1|10417.1|134
1655988600000|2022-06-23 12:50:00|10427.5|10422.5|10425.8|10420.8|10431.5|10426.5|10425.5|10420.5|58
1655988900000|2022-06-23 12:55:00|10425.5|10420.5|10426.5|10421.5|10428.4|10423.4|10422.1|10417.1|104
1655989200000|2022-06-23 13:00:00|10426.3|10421.3|10418.5|10413.5|10426.8|10421.8|10418.3|10413.3|192
1655989500000|2022-06-23 13:05:00|10418.3|10413.3|10414.7|10409.7|10419.9|10414.9|10414.2|10409.2|50
1655989800000|2022-06-23 13:10:00|10414.9|10409.9|10416.5|10411.5|10416.7|10411.7|10409.9|10404.9|105
1655990100000|2022-06-23 13:15:00|10416.2|10411.2|10416.5|10411.5|10420.9|10415.9|10415.5|10410.5|42
1655990400000|2022-06-23 13:20:00|10416.7|10411.7|10412.4|10407.4|10417.7|10412.7|10411.1|10406.1|84
1655990700000|2022-06-23 13:25:00|10412.5|10407.5|10410.7|10405.7|10414.2|10409.2|10409|10404|94
1655991000000|2022-06-23 13:30:00|10410.5|10405.5|10410.9|10405.9|10413.7|10408.7|10408.9|10403.9|202
1655991300000|2022-06-23 13:35:00|10411.3|10406.3|10419.1|10414.1|10419.1|10414.1|10409.2|10404.2|181
1655991600000|2022-06-23 13:40:00|10418.9|10413.9|10423.8|10418.8|10424|10419|10416.2|10411.2|407
1655991900000|2022-06-23 13:45:00|10424.2|10419.2|10409.3|10404.3|10424.2|10419.2|10406.3|10401.3|896
1655992200000|2022-06-23 13:50:00|10409.5|10404.5|10402.6|10397.6|10411.7|10406.7|10402.6|10397.6|230
1655992500000|2022-06-23 13:55:00|10402.4|10397.4|10396.8|10391.8|10402.4|10397.4|10396.8|10391.8|1045
1655992800000|2022-06-23 14:00:00|10392.1|10387.1|10389.3|10384.3|10392.1|10387.1|10385.5|10380.5|872
1655993100000|2022-06-23 14:05:00|10389.1|10384.1|10402.7|10397.7|10405.4|10400.4|10389.1|10384.1|233
1655993400000|2022-06-23 14:10:00|10402.4|10397.4|10403.7|10398.7|10407.2|10402.2|10401.2|10396.2|124
1655993700000|2022-06-23 14:15:00|10403.2|10398.2|10418.3|10413.3|10418.9|10413.9|10402.4|10397.4|204
1655994000000|2022-06-23 14:20:00|10418.4|10413.4|10409.1|10404.1|10418.4|10413.4|10406.3|10401.3|165
1655994300000|2022-06-23 14:25:00|10408.9|10403.9|10413.4|10408.4|10416.1|10411.1|10407.1|10402.1|115
1655994600000|2022-06-23 14:30:00|10413.2|10408.2|10419.3|10414.3|10419.5|10414.5|10408.2|10403.2|132
1655994900000|2022-06-23 14:35:00|10419.6|10414.6|10415.9|10410.9|10422.1|10417.1|10415.9|10410.9|117
1655995200000|2022-06-23 14:40:00|10415.8|10410.8|10416.3|10411.3|10420.8|10415.8|10413.9|10408.9|114
1655995500000|2022-06-23 14:45:00|10416.6|10411.6|10411.8|10406.8|10418|10413|10407.6|10402.6|123
1655995800000|2022-06-23 14:50:00|10412.1|10407.1|10403.8|10398.8|10416.6|10411.6|10402.8|10397.8|158
1655996100000|2022-06-23 14:55:00|10404|10399|10404.3|10399.3|10405.8|10400.8|10402.1|10397.1|65
1655996400000|2022-06-23 15:00:00|10404.6|10399.6|10407.1|10402.1|10410.3|10405.3|10402.1|10397.1|499
1655996700000|2022-06-23 15:05:00|10407.3|10402.3|10402.4|10397.4|10411.1|10406.1|10402.4|10397.4|66
1655997000000|2022-06-23 15:10:00|10402.6|10397.6|10397.1|10392.1|10405.3|10400.3|10393.6|10388.6|173
1655997300000|2022-06-23 15:15:00|10397.3|10392.3|10404.1|10399.1|10404.8|10399.8|10396.8|10391.8|43
1655997600000|2022-06-23 15:20:00|10404.3|10399.3|10416.9|10411.9|10417.1|10412.1|10401.9|10396.9|212
1655997900000|2022-06-23 15:25:00|10417.1|10412.1|10414.4|10409.4|10417.7|10412.7|10410.9|10405.9|90
1655998200000|2022-06-23 15:30:00|10414.2|10409.2|10412.9|10407.9|10415.9|10410.9|10411.7|10406.7|54
1655998500000|2022-06-23 15:35:00|10412.8|10407.8|10415.8|10410.8|10416.4|10411.4|10411.2|10406.2|43
1655998800000|2022-06-23 15:40:00|10415.9|10410.9|10414.9|10409.9|10416.6|10411.6|10411.1|10406.1|41
1655999100000|2022-06-23 15:45:00|10415.1|10410.1|10415.8|10410.8|10416.3|10411.3|10412.9|10407.9|35
1655999400000|2022-06-23 15:50:00|10415.6|10410.6|10418.1|10413.1|10418.1|10413.1|10413.3|10408.3|47
1655999700000|2022-06-23 15:55:00|10417.9|10412.9|10427.2|10422.2|10427.4|10422.4|10416.7|10411.7|285
1656000000000|2022-06-23 16:00:00|10426.9|10421.9|10431.9|10426.9|10434.7|10429.7|10425.7|10420.7|374
1656000300000|2022-06-23 16:05:00|10431.7|10426.7|10421.7|10416.7|10432.4|10427.4|10421.4|10416.4|126
1656000600000|2022-06-23 16:10:00|10421.9|10416.9|10423.2|10418.2|10423.2|10418.2|10419.2|10414.2|59
1656000900000|2022-06-23 16:15:00|10422.7|10417.7|10424.5|10419.5|10424.7|10419.7|10419.7|10414.7|161
1656001200000|2022-06-23 16:20:00|10424.7|10419.7|10425.2|10420.2|10426.4|10421.4|10421.7|10416.7|22
1656001500000|2022-06-23 16:25:00|10425.4|10420.4|10427.9|10422.9|10428.2|10423.2|10424.7|10419.7|48
1656001800000|2022-06-23 16:30:00|10427.7|10422.7|10424.9|10419.9|10428.2|10423.2|10424.1|10419.1|48
1656002100000|2022-06-23 16:35:00|10425.1|10420.1|10426.2|10421.2|10429.7|10424.7|10424.4|10419.4|108
1656002400000|2022-06-23 16:40:00|10426.5|10421.5|10424.7|10419.7|10428.2|10423.2|10421.7|10416.7|34
1656002700000|2022-06-23 16:45:00|10424.2|10419.2|10427.4|10422.4|10428.1|10423.1|10422.5|10417.5|142
1656003000000|2022-06-23 16:50:00|10427.1|10422.1|10426.2|10421.2|10428.2|10423.2|10425.7|10420.7|63
1656003300000|2022-06-23 16:55:00|10425.9|10420.9|10425.9|10420.9|10427.4|10422.4|10423.5|10418.5|32
1656003600000|2022-06-23 17:00:00|10425.7|10420.7|10426.1|10421.1|10430.2|10425.2|10425.3|10420.3|100
1656003900000|2022-06-23 17:05:00|10426.3|10421.3|10419.6|10414.6|10427.1|10422.1|10419.4|10414.4|36
1656004200000|2022-06-23 17:10:00|10419.4|10414.4|10420.9|10415.9|10421.1|10416.1|10418.1|10413.1|70
1656004500000|2022-06-23 17:15:00|10420.7|10415.7|10422.9|10417.9|10423.2|10418.2|10417.7|10412.7|110
1656004800000|2022-06-23 17:20:00|10422.7|10417.7|10425.9|10420.9|10428.2|10423.2|10422|10417|164
1656005100000|2022-06-23 17:25:00|10425.7|10420.7|10422.9|10417.9|10426.4|10421.4|10422.1|10417.1|21
1656005400000|2022-06-23 17:30:00|10422.7|10417.7|10421.4|10416.4|10424.1|10419.1|10421.2|10416.2|65
1656005700000|2022-06-23 17:35:00|10421.6|10416.6|10421.9|10416.9|10424.1|10419.1|10420.4|10415.4|48
1656006000000|2022-06-23 17:40:00|10421.7|10416.7|10425.4|10420.4|10425.7|10420.7|10421.4|10416.4|122
1656006300000|2022-06-23 17:45:00|10425.1|10420.1|10424.4|10419.4|10425.6|10420.6|10421.7|10416.7|21
1656006600000|2022-06-23 17:50:00|10424.6|10419.6|10428.1|10423.1|10428.2|10423.2|10423.4|10418.4|61
1656006900000|2022-06-23 17:55:00|10428.2|10423.2|10429.9|10424.9|10430.6|10425.6|10427.7|10422.7|279
1656007200000|2022-06-23 18:00:00|10430.1|10425.1|10429.4|10424.4|10430.7|10425.7|10427|10422|34
1656007500000|2022-06-23 18:05:00|10429.6|10424.6|10428.4|10423.4|10430.1|10425.1|10427.7|10422.7|19
1656007800000|2022-06-23 18:10:00|10428.7|10423.7|10425.1|10420.1|10430.3|10425.3|10424.9|10419.9|13
1656008100000|2022-06-23 18:15:00|10425.4|10420.4|10425.4|10420.4|10427.1|10422.1|10423.9|10418.9|137
1656008400000|2022-06-23 18:20:00|10425.6|10420.6|10426.2|10421.2|10428.9|10423.9|10425.2|10420.2|19
1656008700000|2022-06-23 18:25:00|10426.4|10421.4|10427.6|10422.6|10428.1|10423.1|10426.1|10421.1|17
1656009000000|2022-06-23 18:30:00|10427.4|10422.4|10422.6|10417.6|10428.1|10423.1|10421.9|10416.9|62
1656009300000|2022-06-23 18:35:00|10422.4|10417.4|10420.9|10415.9|10423.9|10418.9|10420.2|10415.2|36
1656009600000|2022-06-23 18:40:00|10420.6|10415.6|10418.9|10413.9|10421.9|10416.9|10418.4|10413.4|15
1656009900000|2022-06-23 18:45:00|10419.1|10414.1|10419.6|10414.6|10422.1|10417.1|10418.9|10413.9|26
1656010200000|2022-06-23 18:50:00|10419.9|10414.9|10417.2|10412.2|10420.6|10415.6|10416.9|10411.9|122
1656010500000|2022-06-23 18:55:00|10417.4|10412.4|10417.9|10412.9|10420.6|10415.6|10417|10412|454
1656010800000|2022-06-23 19:00:00|10417.6|10412.6|10412.4|10407.4|10418.3|10413.3|10412.4|10407.4|377
1656011100000|2022-06-23 19:05:00|10412.6|10407.6|10412.4|10407.4|10413.8|10408.8|10410.9|10405.9|227
1656011400000|2022-06-23 19:10:00|10412.1|10407.1|10412.2|10407.2|10413.6|10408.6|10411.2|10406.2|127
1656011700000|2022-06-23 19:15:00|10412.4|10407.4|10407.4|10402.4|10413.1|10408.1|10406.9|10401.9|166
1656012000000|2022-06-23 19:20:00|10407.7|10402.7|10408.8|10403.8|10408.9|10403.9|10406.9|10401.9|204
1656012300000|2022-06-23 19:25:00|10409|10404|10409.1|10404.1|10409.3|10404.3|10407.1|10402.1|29
1656012600000|2022-06-23 19:30:00|10408.9|10403.9|10408.6|10403.6|10410.1|10405.1|10407.8|10402.8|76
1656012900000|2022-06-23 19:35:00|10408.8|10403.8|10409.3|10404.3|10410.8|10405.8|10408.1|10403.1|98
1656013200000|2022-06-23 19:40:00|10409.1|10404.1|10408.1|10403.1|10409.7|10404.7|10406.6|10401.6|50
1656013500000|2022-06-23 19:45:00|10407.8|10402.8|10407.7|10402.7|10408.1|10403.1|10405.4|10400.4|59
1656013800000|2022-06-23 19:50:00|10407.9|10402.9|10410.4|10405.4|10410.8|10405.8|10406.9|10401.9|36
1656014100000|2022-06-23 19:55:00|10410.2|10405.2|10410.2|10405.2|10411.5|10406.5|10405.9|10400.9|401
1656014400000|2022-06-23 20:00:00|10410|10405|10410.5|10405.5|10410.7|10405.7|10407.8|10402.8|31
1656014700000|2022-06-23 20:05:00|10410.7|10405.7|10413.5|10408.5|10413.7|10408.7|10410.5|10405.5|14
1656015000000|2022-06-23 20:10:00|10413.2|10408.2|10413|10408|10414.2|10409.2|10412.8|10407.8|7
1656015300000|2022-06-23 20:15:00|10413.2|10408.2|10414.5|10409.5|10414.8|10409.8|10413.2|10408.2|20
1656015600000|2022-06-23 20:20:00|10414.3|10409.3|10414.5|10409.5|10415|10410|10414.3|10409.3|0
1656015900000|2022-06-23 20:25:00|10414.8|10409.8|10415.1|10410.1|10415.5|10410.5|10414.6|10409.6|5
1656016200000|2022-06-23 20:30:00|10415.3|10410.3|10414.6|10409.6|10415.8|10410.8|10414.6|10409.6|5
1656016500000|2022-06-23 20:35:00|10414.3|10409.3|10414.7|10409.7|10414.7|10409.7|10413.3|10408.3|5
1656016800000|2022-06-23 20:40:00|10415.2|10410.2|10415.9|10410.9|10415.9|10410.9|10415|10410|7
1656017100000|2022-06-23 20:45:00|10416.2|10411.2|10415.9|10410.9|10416.4|10411.4|10415|10410|4
1656017400000|2022-06-23 20:50:00|10416.2|10411.2|10416.2|10411.2|10416.9|10411.9|10415.5|10410.5|11
1656017700000|2022-06-23 20:55:00|10416|10411|10417.5|10410.5|10417.5|10411.3|10415|10410|7
1656028800000|2022-06-24 00:00:00|10414.1|10409.1|10412.4|10407.4|10414.5|10409.5|10410.1|10405.1|74
1656029100000|2022-06-24 00:05:00|10412.6|10407.6|10411|10406|10414.1|10409.1|10411|10406|13
1656029400000|2022-06-24 00:10:00|10410.8|10405.8|10416.2|10411.2|10416.2|10411.2|10409.8|10404.8|28
1656029700000|2022-06-24 00:15:00|10416.4|10411.4|10419.7|10414.7|10420.7|10415.7|10416.2|10411.2|95
1656030000000|2022-06-24 00:20:00|10419.5|10414.5|10413|10408|10419.5|10414.5|10413|10408|18
1656030300000|2022-06-24 00:25:00|10413.2|10408.2|10419.4|10414.4|10420.2|10415.2|10413.2|10408.2|17
1656030600000|2022-06-24 00:30:00|10419.5|10414.5|10425.4|10420.4|10425.7|10420.7|10419.2|10414.2|30
1656030900000|2022-06-24 00:35:00|10425.2|10420.2|10422.4|10417.4|10426.6|10421.6|10421.9|10416.9|14
1656031200000|2022-06-24 00:40:00|10422.2|10417.2|10420.2|10415.2|10423.1|10418.1|10420|10415|11
1656031500000|2022-06-24 00:45:00|10420.4|10415.4|10417.2|10412.2|10421.2|10416.2|10415|10410|17
1656031800000|2022-06-24 00:50:00|10417.4|10412.4|10422|10417|10422.7|10417.7|10417|10412|26
1656032100000|2022-06-24 00:55:00|10421.8|10416.8|10420.7|10415.7|10422.5|10417.5|10419.8|10414.8|20
1656032400000|2022-06-24 01:00:00|10420.4|10415.4|10420.9|10415.9|10423.7|10418.7|10419.7|10414.7|25
1656032700000|2022-06-24 01:05:00|10420.7|10415.7|10416.7|10411.7|10420.7|10415.7|10415.2|10410.2|12
1656033000000|2022-06-24 01:10:00|10416.9|10411.9|10412.9|10407.9|10416.9|10411.9|10412.2|10407.2|24
1656033300000|2022-06-24 01:15:00|10412.7|10407.7|10411.2|10406.2|10413.1|10408.1|10410.5|10405.5|21
1656033600000|2022-06-24 01:20:00|10411.4|10406.4|10408.9|10403.9|10412.6|10407.6|10408.1|10403.1|24
1656033900000|2022-06-24 01:25:00|10409.1|10404.1|10411.9|10406.9|10413.1|10408.1|10408.4|10403.4|11
1656034200000|2022-06-24 01:30:00|10412.1|10407.1|10408.9|10403.9|10414.1|10409.1|10408.9|10403.9|16
1656034500000|2022-06-24 01:35:00|10408.6|10403.6|10409.3|10404.3|10409.9|10404.9|10407.1|10402.1|23
1656034800000|2022-06-24 01:40:00|10409.1|10404.1|10406.9|10401.9|10409.3|10404.3|10405.9|10400.9|11
1656035100000|2022-06-24 01:45:00|10406.6|10401.6|10407.2|10402.2|10408.3|10403.3|10405.2|10400.2|27
1656035400000|2022-06-24 01:50:00|10406.5|10401.5|10404.7|10399.7|10406.9|10401.9|10403.7|10398.7|43
1656035700000|2022-06-24 01:55:00|10404.9|10399.9|10408.1|10403.1|10408.1|10403.1|10404.1|10399.1|22
1656036000000|2022-06-24 02:00:00|10408.3|10403.3|10409.3|10404.3|10410.3|10405.3|10406.7|10401.7|10
1656036300000|2022-06-24 02:05:00|10409.5|10404.5|10407.8|10402.8|10409.6|10404.6|10407.3|10402.3|9
1656036600000|2022-06-24 02:10:00|10407.6|10402.6|10407.1|10402.1|10409.1|10404.1|10406.6|10401.6|29
1656036900000|2022-06-24 02:15:00|10406.9|10401.9|10408.8|10403.8|10410|10405|10406.4|10401.4|12
1656037200000|2022-06-24 02:20:00|10408.6|10403.6|10409.5|10404.5|10410|10405|10408.3|10403.3|21
1656037500000|2022-06-24 02:25:00|10409.8|10404.8|10408.8|10403.8|10410|10405|10408.8|10403.8|12
1656037800000|2022-06-24 02:30:00|10408.6|10403.6|10405.5|10400.5|10409|10404|10405|10400|23
1656038100000|2022-06-24 02:35:00|10405.1|10400.1|10404.7|10399.7|10405.5|10400.5|10402.8|10397.8|16
1656038400000|2022-06-24 02:40:00|10404.8|10399.8|10403.3|10398.3|10406.1|10401.1|10402.8|10397.8|14
1656038700000|2022-06-24 02:45:00|10403.5|10398.5|10402.5|10397.5|10404.7|10399.7|10402|10397|131
1656039000000|2022-06-24 02:50:00|10402.7|10397.7|10402.8|10397.8|10404|10399|10402|10397|4
1656039300000|2022-06-24 02:55:00|10402.5|10397.5|10404.8|10399.8|10406.5|10401.5|10402.5|10397.5|5
1656039600000|2022-06-24 03:00:00|10404.5|10399.5|10406.8|10401.8|10407.3|10402.3|10404.5|10399.5|5
1656039900000|2022-06-24 03:05:00|10407|10402|10408.3|10403.3|10408.5|10403.5|10405.8|10400.8|9
1656040200000|2022-06-24 03:10:00|10408.5|10403.5|10408.5|10403.5|10410|10405|10408.5|10403.5|3
1656040500000|2022-06-24 03:15:00|10408.7|10403.7|10408|10403|10409|10404|10406.8|10401.8|5
1656040800000|2022-06-24 03:20:00|10408.2|10403.2|10406|10401|10408.5|10403.5|10406|10401|37
1656041100000|2022-06-24 03:25:00|10405.5|10400.5|10405.5|10400.5|10407.7|10402.7|10404.5|10399.5|47
1656041400000|2022-06-24 03:30:00|10405.7|10400.7|10405|10400|10406.4|10401.4|10405|10400|18
1656041700000|2022-06-24 03:35:00|10404.8|10399.8|10403.7|10398.7|10404.8|10399.8|10402.2|10397.2|11
1656042000000|2022-06-24 03:40:00|10403.9|10398.9|10405.7|10400.7|10406|10401|10403.7|10398.7|4
1656042300000|2022-06-24 03:45:00|10405.9|10400.9|10404.2|10399.2|10406.5|10401.5|10403.5|10398.5|3
1656042600000|2022-06-24 03:50:00|10404.4|10399.4|10405.2|10400.2|10405.7|10400.7|10403.7|10398.7|0
1656042900000|2022-06-24 03:55:00|10405.5|10400.5|10405.3|10400.3|10406|10401|10405|10400|6
1656043200000|2022-06-24 04:00:00|10405.5|10400.5|10404.5|10399.5|10406.7|10401.7|10404.5|10399.5|8
1656043500000|2022-06-24 04:05:00|10404.9|10399.9|10405|10400|10406.5|10401.5|10404.7|10399.7|12
1656043800000|2022-06-24 04:10:00|10404.7|10399.7|10404|10399|10405.2|10400.2|10403.5|10398.5|3
1656044100000|2022-06-24 04:15:00|10404.2|10399.2|10402.2|10397.2|10404.5|10399.5|10401.5|10396.5|18
1656044400000|2022-06-24 04:20:00|10402|10397|10402.7|10397.7|10403|10398|10401.7|10396.7|5
1656044700000|2022-06-24 04:25:00|10402.5|10397.5|10400.7|10395.7|10403|10398|10400.5|10395.5|8
1656045000000|2022-06-24 04:30:00|10400.9|10395.9|10402.7|10397.7|10403|10398|10400.5|10395.5|8
1656045300000|2022-06-24 04:35:00|10402.5|10397.5|10403.5|10398.5|10404|10399|10402|10397|5
1656045600000|2022-06-24 04:40:00|10403|10398|10400.7|10395.7|10403.7|10398.7|10400.5|10395.5|7
1656045900000|2022-06-24 04:45:00|10400.5|10395.5|10403.2|10398.2|10403.4|10398.4|10400.5|10395.5|13
1656046200000|2022-06-24 04:50:00|10403|10398|10399.5|10394.5|10403.2|10398.2|10399.5|10394.5|9
1656046500000|2022-06-24 04:55:00|10400|10395|10400.2|10395.2|10401|10396|10398.5|10393.5|100
1656046800000|2022-06-24 05:00:00|10400.5|10395.5|10401.7|10396.7|10402|10397|10399.5|10394.5|8
1656047100000|2022-06-24 05:05:00|10401.5|10396.5|10401.2|10396.2|10401.7|10396.7|10399.3|10394.3|6
1656047400000|2022-06-24 05:10:00|10401|10396|10400.8|10395.8|10402|10397|10399.3|10394.3|5
1656047700000|2022-06-24 05:15:00|10401|10396|10401.5|10396.5|10402|10397|10400.6|10395.6|4
1656048000000|2022-06-24 05:20:00|10401.3|10396.3|10400.5|10395.5|10402|10397|10400|10395|1
1656048300000|2022-06-24 05:25:00|10400.7|10395.7|10398.7|10393.7|10402.5|10397.5|10398.5|10393.5|4
1656048600000|2022-06-24 05:30:00|10398.9|10393.9|10396.7|10391.7|10399|10394|10396.5|10391.5|47
1656048900000|2022-06-24 05:35:00|10396.5|10391.5|10395|10390|10396.7|10391.7|10394.5|10389.5|22
1656049200000|2022-06-24 05:40:00|10394.7|10389.7|10395.9|10390.9|10397|10392|10394.7|10389.7|14
1656049500000|2022-06-24 05:45:00|10396|10391|10396.7|10391.7|10397|10392|10394.5|10389.5|16
1656049800000|2022-06-24 05:50:00|10396.9|10391.9|10398.2|10393.2|10399|10394|10396.9|10391.9|53
1656050100000|2022-06-24 05:55:00|10398.4|10393.4|10398.2|10393.2|10399.2|10394.2|10397.2|10392.2|31
1656050400000|2022-06-24 06:00:00|10398|10393|10398.2|10393.2|10403.7|10398.7|10397.9|10392.9|34
1656050700000|2022-06-24 06:05:00|10398.4|10393.4|10401.2|10396.2|10401.5|10396.5|10397.5|10392.5|30
1656051000000|2022-06-24 06:10:00|10401.4|10396.4|10402|10397|10402.5|10397.5|10400|10395|24
1656051300000|2022-06-24 06:15:00|10402.2|10397.2|10401.5|10396.5|10404.7|10399.7|10400.5|10395.5|17
1656051600000|2022-06-24 06:20:00|10401.7|10396.7|10404.5|10399.5|10405.4|10400.4|10401|10396|263
1656051900000|2022-06-24 06:25:00|10404.7|10399.7|10404|10399|10405.4|10400.4|10401.5|10396.5|20
1656052200000|2022-06-24 06:30:00|10403.7|10398.7|10405.4|10400.4|10406.7|10401.7|10403.5|10398.5|48
1656052500000|2022-06-24 06:35:00|10405.5|10400.5|10401.5|10396.5|10405.7|10400.7|10401.5|10396.5|96
1656052800000|2022-06-24 06:40:00|10401.7|10396.7|10401|10396|10403.2|10398.2|10400.8|10395.8|44
1656053100000|2022-06-24 06:45:00|10401.5|10396.5|10401.7|10396.7|10402.4|10397.4|10398.5|10393.5|213
1656053400000|2022-06-24 06:50:00|10401.9|10396.9|10402.5|10397.5|10403.4|10398.4|10400.9|10395.9|45
1656053700000|2022-06-24 06:55:00|10402.6|10397.6|10401.5|10396.5|10405.9|10400.9|10401.2|10396.2|125
1656054000000|2022-06-24 07:00:00|10401.8|10396.8|10403.9|10398.9|10404.2|10399.2|10400.2|10395.2|103
1656054300000|2022-06-24 07:05:00|10403.7|10398.7|10400.3|10395.3|10406.2|10401.2|10400|10395|64
1656054600000|2022-06-24 07:10:00|10400.5|10395.5|10405.2|10400.2|10405.9|10400.9|10400|10395|53
1656054900000|2022-06-24 07:15:00|10405.4|10400.4|10407.2|10402.2|10407.9|10402.9|10402.5|10397.5|63
1656055200000|2022-06-24 07:20:00|10407.5|10402.5|10408|10403|10409.4|10404.4|10407|10402|82
1656055500000|2022-06-24 07:25:00|10407.9|10402.9|10407.7|10402.7|10409.7|10404.7|10405|10400|43
1656055800000|2022-06-24 07:30:00|10407.9|10402.9|10407.4|10402.4|10409.9|10404.9|10406.4|10401.4|64
1656056100000|2022-06-24 07:35:00|10407.2|10402.2|10406.9|10401.9|10407.7|10402.7|10403.5|10398.5|47
1656056400000|2022-06-24 07:40:00|10407.2|10402.2|10404.2|10399.2|10408.4|10403.4|10404|10399|24
1656056700000|2022-06-24 07:45:00|10404.4|10399.4|10409.4|10404.4|10409.9|10404.9|10404.2|10399.2|56
1656057000000|2022-06-24 07:50:00|10409.2|10404.2|10406.9|10401.9|10410.9|10405.9|10406.5|10401.5|50
1656057300000|2022-06-24 07:55:00|10406.8|10401.8|10408.9|10403.9|10409.2|10404.2|10406.6|10401.6|14
1656057600000|2022-06-24 08:00:00|10409.2|10404.2|10407.4|10402.4|10410.4|10405.4|10405.2|10400.2|83
1656057900000|2022-06-24 08:05:00|10407.5|10402.5|10412.7|10407.7|10413.1|10408.1|10407|10402|50
1656058200000|2022-06-24 08:10:00|10412.5|10407.5|10416.1|10411.1|10416.1|10411.1|10412|10407|44
1656058500000|2022-06-24 08:15:00|10416.3|10411.3|10409.9|10404.9|10416.9|10411.9|10409.9|10404.9|32
1656058800000|2022-06-24 08:20:00|10410.1|10405.1|10413.5|10408.5|10414.4|10409.4|10410.1|10405.1|25
1656059100000|2022-06-24 08:25:00|10413|10408|10412.9|10407.9|10414.4|10409.4|10411.9|10406.9|25
1656059400000|2022-06-24 08:30:00|10412.7|10407.7|10411.1|10406.1|10414.6|10409.6|10410.7|10405.7|35
1656059700000|2022-06-24 08:35:00|10410.9|10405.9|10411.9|10406.9|10412.9|10407.9|10409.7|10404.7|13
1656060000000|2022-06-24 08:40:00|10412.1|10407.1|10407.4|10402.4|10412.4|10407.4|10407.4|10402.4|28
1656060300000|2022-06-24 08:45:00|10407.6|10402.6|10404.8|10399.8|10408.6|10403.6|10403.9|10398.9|81
1656060600000|2022-06-24 08:50:00|10404.6|10399.6|10400.9|10395.9|10405.9|10400.9|10399.9|10394.9|126
1656060900000|2022-06-24 08:55:00|10400.7|10395.7|10398.4|10393.4|10402.1|10397.1|10397.7|10392.7|57
1656061200000|2022-06-24 09:00:00|10398.7|10393.7|10398.5|10393.5|10401.2|10396.2|10397.9|10392.9|39
1656061500000|2022-06-24 09:05:00|10398.7|10393.7|10398|10393|10400.4|10395.4|10397.5|10392.5|49
1656061800000|2022-06-24 09:10:00|10398.2|10393.2|10395.9|10390.9|10399.7|10394.7|10395.7|10390.7|37
1656062100000|2022-06-24 09:15:00|10396.2|10391.2|10396.2|10391.2|10397.9|10392.9|10396|10391|34
1656062400000|2022-06-24 09:20:00|10396|10391|10396.5|10391.5|10397.9|10392.9|10395.1|10390.1|65
1656062700000|2022-06-24 09:25:00|10396.3|10391.3|10389.7|10384.7|10397.4|10392.4|10389.2|10384.2|66
1656063000000|2022-06-24 09:30:00|10389.9|10384.9|10392.9|10387.9|10392.9|10387.9|10388.7|10383.7|198
1656063300000|2022-06-24 09:35:00|10393.2|10388.2|10397.2|10392.2|10397.4|10392.4|10393.2|10388.2|45
1656063600000|2022-06-24 09:40:00|10397.4|10392.4|10395.2|10390.2|10397.9|10392.9|10395|10390|23
1656063900000|2022-06-24 09:45:00|10395.4|10390.4|10393.9|10388.9|10395.4|10390.4|10392.2|10387.2|32
1656064200000|2022-06-24 09:50:00|10393.7|10388.7|10394.2|10389.2|10396.4|10391.4|10392.4|10387.4|21
1656064500000|2022-06-24 09:55:00|10394.4|10389.4|10390.4|10385.4|10394.4|10389.4|10389.9|10384.9|46
1656064800000|2022-06-24 10:00:00|10390.6|10385.6|10390.1|10385.1|10392.6|10387.6|10389.7|10384.7|233
1656065100000|2022-06-24 10:05:00|10389.9|10384.9|10396.6|10391.6|10397.1|10392.1|10389.4|10384.4|97
1656065400000|2022-06-24 10:10:00|10396.4|10391.4|10396.9|10391.9|10397.4|10392.4|10395.2|10390.2|152
1656065700000|2022-06-24 10:15:00|10397.1|10392.1|10394.9|10389.9|10397.9|10392.9|10394.9|10389.9|46
1656066000000|2022-06-24 10:20:00|10395.1|10390.1|10398.1|10393.1|10398.4|10393.4|10392.4|10387.4|66
1656066300000|2022-06-24 10:25:00|10398.3|10393.3|10395.1|10390.1|10400.6|10395.6|10393.9|10388.9|71
1656066600000|2022-06-24 10:30:00|10394.9|10389.9|10395.9|10390.9|10396.9|10391.9|10394.1|10389.1|129
1656066900000|2022-06-24 10:35:00|10396.1|10391.1|10397.9|10392.9|10398.9|10393.9|10394.7|10389.7|146
1656067200000|2022-06-24 10:40:00|10398.1|10393.1|10398.9|10393.9|10402.9|10397.9|10397.4|10392.4|70
1656067500000|2022-06-24 10:45:00|10398.4|10393.4|10398.9|10393.9|10400.1|10395.1|10396.4|10391.4|245
1656067800000|2022-06-24 10:50:00|10399.1|10394.1|10398.4|10393.4|10399.8|10394.8|10396.9|10391.9|49
1656068100000|2022-06-24 10:55:00|10398.1|10393.1|10401.3|10396.3|10401.4|10396.4|10397.4|10392.4|56
1656068400000|2022-06-24 11:00:00|10401.4|10396.4|10402.9|10397.9|10403.9|10398.9|10398.9|10393.9|39
1656068700000|2022-06-24 11:05:00|10403.1|10398.1|10405.5|10400.5|10405.8|10400.8|10403.1|10398.1|50
1656069000000|2022-06-24 11:10:00|10405.8|10400.8|10406.4|10401.4|10407.9|10402.9|10403.4|10398.4|135
1656069300000|2022-06-24 11:15:00|10405.9|10400.9|10406.6|10401.6|10410.9|10405.9|10405.9|10400.9|71
1656069600000|2022-06-24 11:20:00|10406.8|10401.8|10406.3|10401.3|10407.8|10402.8|10405.3|10400.3|63
1656069900000|2022-06-24 11:25:00|10406.1|10401.1|10407.3|10402.3|10408.8|10403.8|10406.1|10401.1|56
1656070200000|2022-06-24 11:30:00|10407.1|10402.1|10406.8|10401.8|10408.8|10403.8|10404.6|10399.6|31
1656070500000|2022-06-24 11:35:00|10407|10402|10404.3|10399.3|10407.3|10402.3|10403.3|10398.3|47
1656070800000|2022-06-24 11:40:00|10404.1|10399.1|10410.3|10405.3|10412.3|10407.3|10403.8|10398.8|83
1656071100000|2022-06-24 11:45:00|10410.6|10405.6|10413.9|10408.9|10415.4|10410.4|10409.8|10404.8|98
1656071400000|2022-06-24 11:50:00|10413.8|10408.8|10417.7|10412.7|10418|10413|10412.9|10407.9|211
1656071700000|2022-06-24 11:55:00|10417.5|10412.5|10419.2|10414.2|10420.4|10415.4|10416.5|10411.5|165
1656072000000|2022-06-24 12:00:00|10419|10414|10414|10409|10419.4|10414.4|10413|10408|118
1656072300000|2022-06-24 12:05:00|10414.2|10409.2|10411.5|10406.5|10416.4|10411.4|10411|10406|48
1656072600000|2022-06-24 12:10:00|10411.4|10406.4|10413|10408|10415.4|10410.4|10411|10406|51
1656072900000|2022-06-24 12:15:00|10413.2|10408.2|10411.7|10406.7|10414.4|10409.4|10410.5|10405.5|50
1656073200000|2022-06-24 12:20:00|10411.9|10406.9|10408.4|10403.4|10411.9|10406.9|10406.5|10401.5|85
1656073500000|2022-06-24 12:25:00|10408.7|10403.7|10405.7|10400.7|10409.4|10404.4|10405.2|10400.2|45
1656073800000|2022-06-24 12:30:00|10405.5|10400.5|10409.4|10404.4|10409.9|10404.9|10404.8|10399.8|73
1656074100000|2022-06-24 12:35:00|10409.2|10404.2|10410.1|10405.1|10412.8|10407.8|10405.5|10400.5|181
1656074400000|2022-06-24 12:40:00|10409.9|10404.9|10404.4|10399.4|10411|10406|10404.2|10399.2|110
1656074700000|2022-06-24 12:45:00|10404.6|10399.6|10407.4|10402.4|10410.9|10405.9|10403.9|10398.9|61
1656075000000|2022-06-24 12:50:00|10407.2|10402.2|10405.9|10400.9|10409.1|10404.1|10404.1|10399.1|80
1656075300000|2022-06-24 12:55:00|10406.1|10401.1|10411.9|10406.9|10412.9|10407.9|10404.9|10399.9|104
1656075600000|2022-06-24 13:00:00|10411.7|10406.7|10415.4|10410.4|10416.7|10411.7|10410.4|10405.4|90
1656075900000|2022-06-24 13:05:00|10414.9|10409.9|10412.9|10407.9|10419.4|10414.4|10411|10406|62
1656076200000|2022-06-24 13:10:00|10413.2|10408.2|10407.2|10402.2|10414.7|10409.7|10406.7|10401.7|52
1656076500000|2022-06-24 13:15:00|10407.4|10402.4|10413.1|10408.1|10413.1|10408.1|10407.2|10402.2|34
1656076800000|2022-06-24 13:20:00|10412.9|10407.9|10408.9|10403.9|10415.4|10410.4|10408.7|10403.7|44
1656077100000|2022-06-24 13:25:00|10408.4|10403.4|10403.3|10398.3|10409.1|10404.1|10402.9|10397.9|114
1656077400000|2022-06-24 13:30:00|10403.4|10398.4|10402.2|10397.2|10404.1|10399.1|10395.7|10390.7|156
1656077700000|2022-06-24 13:35:00|10401.9|10396.9|10405.8|10400.8|10407.8|10402.8|10399.7|10394.7|109
1656078000000|2022-06-24 13:40:00|10405.6|10400.6|10402.4|10397.4|10409|10404|10399.9|10394.9|158
1656078300000|2022-06-24 13:45:00|10402.6|10397.6|10397.4|10392.4|10405.8|10400.8|10397.4|10392.4|139
1656078600000|2022-06-24 13:50:00|10397.9|10392.9|10396.5|10391.5|10399.4|10394.4|10392.5|10387.5|340
1656078900000|2022-06-24 13:55:00|10396.4|10391.4|10406.7|10401.7|10407.1|10402.1|10396.2|10391.2|187
1656079200000|2022-06-24 14:00:00|10405.5|10400.5|10383.5|10378.5|10405.5|10400.5|10371.9|10366.9|864
1656079500000|2022-06-24 14:05:00|10383.3|10378.3|10381.8|10376.8|10391.5|10386.5|10376.6|10371.6|395
1656079800000|2022-06-24 14:10:00|10382|10377|10380.6|10375.6|10385.5|10380.5|10375.1|10370.1|213
1656080100000|2022-06-24 14:15:00|10380.3|10375.3|10382|10377|10388.5|10383.5|10378.1|10373.1|155
1656080400000|2022-06-24 14:20:00|10381.8|10376.8|10376.3|10371.3|10382.5|10377.5|10374.9|10369.9|122
1656080700000|2022-06-24 14:25:00|10376.5|10371.5|10373.5|10368.5|10379.5|10374.5|10373|10368|153
1656081000000|2022-06-24 14:30:00|10373.3|10368.3|10384.5|10379.5|10384.5|10379.5|10372.9|10367.9|183
1656081300000|2022-06-24 14:35:00|10384.3|10379.3|10386.3|10381.3|10392|10387|10383.9|10378.9|163
1656081600000|2022-06-24 14:40:00|10386.1|10381.1|10393.4|10388.4|10395.9|10390.9|10384.4|10379.4|252
1656081900000|2022-06-24 14:45:00|10393.2|10388.2|10389.6|10384.6|10396.9|10391.9|10389.1|10384.1|138
1656082200000|2022-06-24 14:50:00|10389.4|10384.4|10393.4|10388.4|10396.8|10391.8|10386.1|10381.1|81
1656082500000|2022-06-24 14:55:00|10393.1|10388.1|10395.1|10390.1|10396.3|10391.3|10391.1|10386.1|113
1656082800000|2022-06-24 15:00:00|10394.9|10389.9|10386.8|10381.8|10395.3|10390.3|10386.3|10381.3|293
1656083100000|2022-06-24 15:05:00|10386.6|10381.6|10381.8|10376.8|10387|10382|10381.3|10376.3|139
1656083400000|2022-06-24 15:10:00|10381.6|10376.6|10389.8|10384.8|10390.9|10385.9|10380.5|10375.5|178
1656083700000|2022-06-24 15:15:00|10389.6|10384.6|10391.6|10386.6|10391.9|10386.9|10386.9|10381.9|105
1656084000000|2022-06-24 15:20:00|10391.8|10386.8|10389|10384|10391.8|10386.8|10385.7|10380.7|154
1656084300000|2022-06-24 15:25:00|10388.7|10383.7|10387.9|10382.9|10389.9|10384.9|10386.7|10381.7|100
1656084600000|2022-06-24 15:30:00|10387.7|10382.7|10389.1|10384.1|10389.7|10384.7|10386.5|10381.5|71
1656084900000|2022-06-24 15:35:00|10389.3|10384.3|10383.7|10378.7|10390.3|10385.3|10383.2|10378.2|55
1656085200000|2022-06-24 15:40:00|10383.5|10378.5|10384.4|10379.4|10384.6|10379.6|10380.7|10375.7|32
1656085500000|2022-06-24 15:45:00|10384.6|10379.6|10385.8|10380.8|10387.4|10382.4|10383|10378|35
1656085800000|2022-06-24 15:50:00|10385.6|10380.6|10391.9|10386.9|10392.6|10387.6|10385|10380|67
1656086100000|2022-06-24 15:55:00|10392.2|10387.2|10399.5|10394.5|10401|10396|10392|10387|332
1656086400000|2022-06-24 16:00:00|10399.2|10394.2|10398.4|10393.4|10400.5|10395.5|10396|10391|83
1656086700000|2022-06-24 16:05:00|10398.6|10393.6|10397.6|10392.6|10401.4|10396.4|10396.9|10391.9|61
1656087000000|2022-06-24 16:10:00|10397.8|10392.8|10394.6|10389.6|10398.3|10393.3|10394.4|10389.4|60
1656087300000|2022-06-24 16:15:00|10394.9|10389.9|10394.4|10389.4|10396.4|10391.4|10393.4|10388.4|45
1656087600000|2022-06-24 16:20:00|10394.6|10389.6|10396.4|10391.4|10396.9|10391.9|10393.4|10388.4|48
1656087900000|2022-06-24 16:25:00|10396.7|10391.7|10397.2|10392.2|10398.1|10393.1|10394.9|10389.9|30
1656088200000|2022-06-24 16:30:00|10396.9|10391.9|10396.7|10391.7|10399.4|10394.4|10396.7|10391.7|30
1656088500000|2022-06-24 16:35:00|10396.9|10391.9|10394.4|10389.4|10396.9|10391.9|10393.7|10388.7|23
1656088800000|2022-06-24 16:40:00|10394.7|10389.7|10394.2|10389.2|10396.9|10391.9|10393.9|10388.9|27
1656089100000|2022-06-24 16:45:00|10394.4|10389.4|10393.9|10388.9|10396.2|10391.2|10393.4|10388.4|38
1656089400000|2022-06-24 16:50:00|10394.2|10389.2|10395.4|10390.4|10396.9|10391.9|10393.4|10388.4|29
1656089700000|2022-06-24 16:55:00|10395.2|10390.2|10394.4|10389.4|10396.4|10391.4|10393.2|10388.2|66
1656090000000|2022-06-24 17:00:00|10394.7|10389.7|10396.1|10391.1|10396.1|10391.1|10392.4|10387.4|38
1656090300000|2022-06-24 17:05:00|10395.9|10390.9|10395.7|10390.7|10397.2|10392.2|10394.9|10389.9|55
1656090600000|2022-06-24 17:10:00|10395.5|10390.5|10395.7|10390.7|10396|10391|10394.2|10389.2|117
1656090900000|2022-06-24 17:15:00|10395.9|10390.9|10398.4|10393.4|10398.4|10393.4|10395.9|10390.9|155
1656091200000|2022-06-24 17:20:00|10398.2|10393.2|10397.4|10392.4|10398.4|10393.4|10396.5|10391.5|66
1656091500000|2022-06-24 17:25:00|10397|10392|10397.7|10392.7|10398.2|10393.2|10396.4|10391.4|59
1656091800000|2022-06-24 17:30:00|10397.9|10392.9|10397.1|10392.1|10398.2|10393.2|10396.9|10391.9|34
1656092100000|2022-06-24 17:35:00|10396.9|10391.9|10398.5|10393.5|10399.6|10394.6|10396.7|10391.7|11
1656092400000|2022-06-24 17:40:00|10398.7|10393.7|10399|10394|10400.5|10395.5|10398.7|10393.7|95
1656092700000|2022-06-24 17:45:00|10399.4|10394.4|10404.4|10399.4|10404.4|10399.4|10399.4|10394.4|212
1656093000000|2022-06-24 17:50:00|10404.2|10399.2|10406|10401|10406.4|10401.4|10403.5|10398.5|112
1656093300000|2022-06-24 17:55:00|10406.2|10401.2|10403.7|10398.7|10407|10402|10402.7|10397.7|65
1656093600000|2022-06-24 18:00:00|10403.5|10398.5|10399.4|10394.4|10403.5|10398.5|10398.5|10393.5|53
1656093900000|2022-06-24 18:05:00|10399.2|10394.2|10395.9|10390.9|10399.4|10394.4|10395.9|10390.9|43
1656094200000|2022-06-24 18:10:00|10396.1|10391.1|10394.1|10389.1|10396.1|10391.1|10392.5|10387.5|35
1656094500000|2022-06-24 18:15:00|10393.9|10388.9|10395.7|10390.7|10396.6|10391.6|10393.9|10388.9|30
1656094800000|2022-06-24 18:20:00|10395.5|10390.5|10397.2|10392.2|10398.4|10393.4|10394.7|10389.7|37
1656095100000|2022-06-24 18:25:00|10397|10392|10394.1|10389.1|10397.2|10392.2|10393.5|10388.5|27
1656095400000|2022-06-24 18:30:00|10394.4|10389.4|10392.4|10387.4|10394.6|10389.6|10391|10386|37
1656095700000|2022-06-24 18:35:00|10392.2|10387.2|10394.4|10389.4|10394.4|10389.4|10392|10387|31
1656096000000|2022-06-24 18:40:00|10394.2|10389.2|10394.2|10389.2|10394.6|10389.6|10392.9|10387.9|22
1656096300000|2022-06-24 18:45:00|10394|10389|10393|10388|10394|10389|10392.5|10387.5|21
1656096600000|2022-06-24 18:50:00|10393.2|10388.2|10396.2|10391.2|10396.4|10391.4|10392.9|10387.9|24
1656096900000|2022-06-24 18:55:00|10395.9|10390.9|10393.9|10388.9|10396.1|10391.1|10392|10387|189
1656097200000|2022-06-24 19:00:00|10394|10389|10395.4|10390.4|10395.9|10390.9|10393.5|10388.5|56
1656097500000|2022-06-24 19:05:00|10395.2|10390.2|10396.6|10391.6|10396.8|10391.8|10394|10389|12
1656097800000|2022-06-24 19:10:00|10396.7|10391.7|10396.1|10391.1|10397.9|10392.9|10395.7|10390.7|128
1656098100000|2022-06-24 19:15:00|10396.4|10391.4|10393|10388|10396.4|10391.4|10392.5|10387.5|175
1656098400000|2022-06-24 19:20:00|10393.2|10388.2|10390.7|10385.7|10393.4|10388.4|10390.5|10385.5|47
1656098700000|2022-06-24 19:25:00|10391|10386|10389.5|10384.5|10391.5|10386.5|10389.2|10384.2|19
1656099000000|2022-06-24 19:30:00|10389.7|10384.7|10392.7|10387.7|10392.9|10387.9|10389.2|10384.2|24
1656099300000|2022-06-24 19:35:00|10392.9|10387.9|10393.5|10388.5|10394.5|10389.5|10392|10387|8
1656099600000|2022-06-24 19:40:00|10393.2|10388.2|10391.2|10386.2|10393.2|10388.2|10390.5|10385.5|12
1656099900000|2022-06-24 19:45:00|10391.4|10386.4|10394|10389|10394|10389|10391.2|10386.2|44
1656100200000|2022-06-24 19:50:00|10393.7|10388.7|10391|10386|10394|10389|10390.2|10385.2|59
1656100500000|2022-06-24 19:55:00|10391.2|10386.2|10383.7|10378.7|10391.7|10386.7|10383.5|10378.5|38
1656100800000|2022-06-24 20:00:00|10383.5|10378.5|10385.8|10380.8|10387.5|10382.5|10383.5|10378.5|225
1656101100000|2022-06-24 20:05:00|10386|10381|10386|10381|10387.7|10382.7|10385|10380|177
1656101400000|2022-06-24 20:10:00|10386.2|10381.2|10387.3|10382.3|10387.5|10382.5|10386.2|10381.2|24
1656101700000|2022-06-24 20:15:00|10387|10382|10386.9|10381.9|10387.5|10382.5|10384.5|10379.5|36
1656102000000|2022-06-24 20:20:00|10387.2|10382.2|10387.7|10382.7|10388.2|10383.2|10386.9|10381.9|13
1656102300000|2022-06-24 20:25:00|10387.9|10382.9|10390.7|10385.7|10390.9|10385.9|10387.5|10382.5|14
1656102600000|2022-06-24 20:30:00|10390.5|10385.5|10389|10384|10390.9|10385.9|10388.5|10383.5|13
1656102900000|2022-06-24 20:35:00|10389.2|10384.2|10389.5|10384.5|10390|10385|10388.8|10383.8|4
1656103200000|2022-06-24 20:40:00|10389.8|10384.8|10388|10383|10390.2|10385.2|10388|10383|10
1656103500000|2022-06-24 20:45:00|10387.9|10382.9|10389|10384|10389.1|10384.1|10387.5|10382.5|42
1656103800000|2022-06-24 20:50:00|10389.3|10384.3|10387.7|10382.7|10389.5|10384.5|10387.5|10382.5|21
1656104100000|2022-06-24 20:55:00|10387.9|10382.9|10394.1|10385.1|10394.6|10385.6|10387.2|10382.2|5
1656288000000|2022-06-27 00:00:00|10378.4|10373.4|10378.8|10373.8|10380.6|10375.6|10373.5|10368.5|50
1656288300000|2022-06-27 00:05:00|10379.1|10374.1|10377.8|10372.8|10379.6|10374.6|10375.3|10370.3|16
1656288600000|2022-06-27 00:10:00|10377.6|10372.6|10380.1|10375.1|10380.8|10375.8|10377.6|10372.6|29
1656288900000|2022-06-27 00:15:00|10379.8|10374.8|10380.4|10375.4|10382.1|10377.1|10379.2|10374.2|13
1656289200000|2022-06-27 00:20:00|10380.6|10375.6|10377.1|10372.1|10381.1|10376.1|10375.8|10370.8|14
1656289500000|2022-06-27 00:25:00|10377.3|10372.3|10379.1|10374.1|10379.3|10374.3|10376.7|10371.7|12
1656289800000|2022-06-27 00:30:00|10378.8|10373.8|10376.8|10371.8|10380.8|10375.8|10376.2|10371.2|16
1656290100000|2022-06-27 00:35:00|10376.7|10371.7|10378.9|10373.9|10379.7|10374.7|10376.4|10371.4|12
1656290400000|2022-06-27 00:40:00|10378.7|10373.7|10380|10375|10380.7|10375.7|10376.2|10371.2|10
1656290700000|2022-06-27 00:45:00|10379.9|10374.9|10385.9|10380.9|10385.9|10380.9|10379.4|10374.4|32
1656291000000|2022-06-27 00:50:00|10385.7|10380.7|10384.6|10379.6|10386|10381|10381.2|10376.2|29
1656291300000|2022-06-27 00:55:00|10384.4|10379.4|10383.4|10378.4|10384.8|10379.8|10380.8|10375.8|20
1656291600000|2022-06-27 01:00:00|10383.2|10378.2|10375.9|10370.9|10383.4|10378.4|10375.9|10370.9|27
1656291900000|2022-06-27 01:05:00|10376|10371|10375.9|10370.9|10377.8|10372.8|10374.7|10369.7|44
1656292200000|2022-06-27 01:10:00|10375.7|10370.7|10376.9|10371.9|10378.1|10373.1|10374.2|10369.2|22
1656292500000|2022-06-27 01:15:00|10377.1|10372.1|10376.4|10371.4|10377.4|10372.4|10373.9|10368.9|39
1656292800000|2022-06-27 01:20:00|10376.2|10371.2|10376.9|10371.9|10378.4|10373.4|10375.1|10370.1|12
1656293100000|2022-06-27 01:25:00|10376.7|10371.7|10375.6|10370.6|10377.9|10372.9|10374.4|10369.4|19
1656293400000|2022-06-27 01:30:00|10375.9|10370.9|10373.9|10368.9|10377.1|10372.1|10373.9|10368.9|25
1656293700000|2022-06-27 01:35:00|10374.1|10369.1|10374.6|10369.6|10375.9|10370.9|10372.1|10367.1|25
1656294000000|2022-06-27 01:40:00|10374.4|10369.4|10375.6|10370.6|10377.4|10372.4|10374.4|10369.4|21
1656294300000|2022-06-27 01:45:00|10375.9|10370.9|10377.9|10372.9|10378.1|10373.1|10374.2|10369.2|11
1656294600000|2022-06-27 01:50:00|10377.7|10372.7|10374.9|10369.9|10379.4|10374.4|10374.2|10369.2|20
1656294900000|2022-06-27 01:55:00|10374.6|10369.6|10375.6|10370.6|10375.9|10370.9|10372.5|10367.5|9
1656295200000|2022-06-27 02:00:00|10375.9|10370.9|10374.9|10369.9|10376.9|10371.9|10374.2|10369.2|6
1656295500000|2022-06-27 02:05:00|10374.7|10369.7|10377.4|10372.4|10378.3|10373.3|10374.4|10369.4|12
1656295800000|2022-06-27 02:10:00|10377.6|10372.6|10377.6|10372.6|10378.1|10373.1|10375.9|10370.9|9
1656296100000|2022-06-27 02:15:00|10377.4|10372.4|10374.4|10369.4|10378.2|10373.2|10373.5|10368.5|7
1656296400000|2022-06-27 02:20:00|10374.1|10369.1|10376.6|10371.6|10377.1|10372.1|10374.1|10369.1|5
1656296700000|2022-06-27 02:25:00|10376.4|10371.4|10378.1|10373.1|10379.1|10374.1|10375.2|10370.2|22
1656297000000|2022-06-27 02:30:00|10377.9|10372.9|10374.6|10369.6|10378.1|10373.1|10372.2|10367.2|120
1656297300000|2022-06-27 02:35:00|10374.7|10369.7|10373.7|10368.7|10375.7|10370.7|10371.2|10366.2|35
1656297600000|2022-06-27 02:40:00|10373.6|10368.6|10375.4|10370.4|10376.3|10371.3|10373.2|10368.2|11
1656297900000|2022-06-27 02:45:00|10375.2|10370.2|10377.6|10372.6|10377.6|10372.6|10374.4|10369.4|13
1656298200000|2022-06-27 02:50:00|10377.4|10372.4|10378.6|10373.6|10378.7|10373.7|10376.7|10371.7|14
1656298500000|2022-06-27 02:55:00|10378.4|10373.4|10381.9|10376.9|10382.6|10377.6|10378.2|10373.2|58
1656298800000|2022-06-27 03:00:00|10381.7|10376.7|10380.9|10375.9|10382.6|10377.6|10380.2|10375.2|7
1656299100000|2022-06-27 03:05:00|10381.1|10376.1|10382.1|10377.1|10382.1|10377.1|10380.2|10375.2|11
1656299400000|2022-06-27 03:10:00|10381.9|10376.9|10382.9|10377.9|10383.9|10378.9|10380.6|10375.6|14
1656299700000|2022-06-27 03:15:00|10383.1|10378.1|10382.6|10377.6|10383.3|10378.3|10381.9|10376.9|1
1656300000000|2022-06-27 03:20:00|10382.4|10377.4|10383.1|10378.1|10384.1|10379.1|10382.1|10377.1|5
1656300300000|2022-06-27 03:25:00|10382.9|10377.9|10381.1|10376.1|10383.6|10378.6|10380.6|10375.6|8
1656300600000|2022-06-27 03:30:00|10380.9|10375.9|10382.3|10377.3|10382.6|10377.6|10380.6|10375.6|11
1656300900000|2022-06-27 03:35:00|10382.4|10377.4|10381.6|10376.6|10383.6|10378.6|10380.9|10375.9|29
1656301200000|2022-06-27 03:40:00|10381.4|10376.4|10381.6|10376.6|10382.3|10377.3|10380.6|10375.6|25
1656301500000|2022-06-27 03:45:00|10381.4|10376.4|10384.6|10379.6|10385.6|10380.6|10381.4|10376.4|29
1656301800000|2022-06-27 03:50:00|10384.4|10379.4|10385.1|10380.1|10385.6|10380.6|10384.1|10379.1|18
1656302100000|2022-06-27 03:55:00|10384.9|10379.9|10380.1|10375.1|10385.1|10380.1|10380.1|10375.1|20
1656302400000|2022-06-27 04:00:00|10380.3|10375.3|10380.4|10375.4|10381.5|10376.5|10379.6|10374.6|17
1656302700000|2022-06-27 04:05:00|10380.6|10375.6|10380|10375|10381|10376|10379.6|10374.6|3
1656303000000|2022-06-27 04:10:00|10380.1|10375.1|10379.3|10374.3|10380.5|10375.5|10378.9|10373.9|6
1656303300000|2022-06-27 04:15:00|10379.5|10374.5|10378.1|10373.1|10379.8|10374.8|10378.1|10373.1|12
1656303600000|2022-06-27 04:20:00|10378.3|10373.3|10375.5|10370.5|10379|10374|10375.3|10370.3|12
1656303900000|2022-06-27 04:25:00|10375.7|10370.7|10374.5|10369.5|10376|10371|10374|10369|21
1656304200000|2022-06-27 04:30:00|10374.7|10369.7|10375|10370|10375.2|10370.2|10373.5|10368.5|17
1656304500000|2022-06-27 04:35:00|10375.2|10370.2|10375|10370|10376.5|10371.5|10374.5|10369.5|17
1656304800000|2022-06-27 04:40:00|10375.2|10370.2|10375|10370|10375.7|10370.7|10373.5|10368.5|8
1656305100000|2022-06-27 04:45:00|10374.8|10369.8|10373.5|10368.5|10375|10370|10373.5|10368.5|6
1656305400000|2022-06-27 04:50:00|10373.3|10368.3|10373.5|10368.5|10374.9|10369.9|10373|10368|8
1656305700000|2022-06-27 04:55:00|10373.3|10368.3|10372.7|10367.7|10373.7|10368.7|10372.5|10367.5|6
1656306000000|2022-06-27 05:00:00|10372.5|10367.5|10372|10367|10373|10368|10371|10366|32
1656306300000|2022-06-27 05:05:00|10371.8|10366.8|10372.9|10367.9|10373.4|10368.4|10371.1|10366.1|9
1656306600000|2022-06-27 05:10:00|10372.7|10367.7|10371.4|10366.4|10374.2|10369.2|10371|10366|27
1656306900000|2022-06-27 05:15:00|10370.9|10365.9|10372.2|10367.2|10372.6|10367.6|10369.9|10364.9|36
1656307200000|2022-06-27 05:20:00|10372|10367|10372.8|10367.8|10373.4|10368.4|10371.8|10366.8|19
1656307500000|2022-06-27 05:25:00|10372.5|10367.5|10371.4|10366.4|10373.2|10368.2|10371|10366|9
1656307800000|2022-06-27 05:30:00|10371.7|10366.7|10375.1|10370.1|10375.1|10370.1|10371.5|10366.5|24
1656308100000|2022-06-27 05:35:00|10374.9|10369.9|10374.1|10369.1|10375.9|10370.9|10373.7|10368.7|24
1656308400000|2022-06-27 05:40:00|10373.9|10368.9|10375.4|10370.4|10375.9|10370.9|10373.5|10368.5|18
1656308700000|2022-06-27 05:45:00|10375.2|10370.2|10373.9|10368.9|10376.4|10371.4|10373.9|10368.9|26
1656309000000|2022-06-27 05:50:00|10374.1|10369.1|10376.7|10371.7|10376.9|10371.9|10374|10369|8
1656309300000|2022-06-27 05:55:00|10376.5|10371.5|10380.4|10375.4|10380.7|10375.7|10376.3|10371.3|26
1656309600000|2022-06-27 06:00:00|10380.5|10375.5|10379.6|10374.6|10381.4|10376.4|10378|10373|51
1656309900000|2022-06-27 06:05:00|10379.8|10374.8|10378.1|10373.1|10380.7|10375.7|10377.6|10372.6|11
1656310200000|2022-06-27 06:10:00|10378.4|10373.4|10382.1|10377.1|10382.3|10377.3|10377.4|10372.4|24
1656310500000|2022-06-27 06:15:00|10381.9|10376.9|10383.9|10378.9|10384.3|10379.3|10381.4|10376.4|23
1656310800000|2022-06-27 06:20:00|10384.1|10379.1|10384.7|10379.7|10386.1|10381.1|10381.7|10376.7|32
1656311100000|2022-06-27 06:25:00|10385|10380|10382|10377|10386.4|10381.4|10382|10377|29
1656311400000|2022-06-27 06:30:00|10382.2|10377.2|10380|10375|10383.7|10378.7|10380|10375|20
1656311700000|2022-06-27 06:35:00|10380.2|10375.2|10377.5|10372.5|10381.1|10376.1|10377.2|10372.2|8
1656312000000|2022-06-27 06:40:00|10377.7|10372.7|10382.4|10377.4|10383.7|10378.7|10377.2|10372.2|18
1656312300000|2022-06-27 06:45:00|10382.2|10377.2|10377.9|10372.9|10382.2|10377.2|10377.1|10372.1|30
1656312600000|2022-06-27 06:50:00|10377.7|10372.7|10376.4|10371.4|10381.1|10376.1|10376.2|10371.2|20
1656312900000|2022-06-27 06:55:00|10376.6|10371.6|10373.6|10368.6|10377.1|10372.1|10373.2|10368.2|34
1656313200000|2022-06-27 07:00:00|10373.8|10368.8|10369|10364|10377.1|10372.1|10368.6|10363.6|82
1656313500000|2022-06-27 07:05:00|10368.8|10363.8|10368|10363|10371|10366|10365.5|10360.5|140
1656313800000|2022-06-27 07:10:00|10368.2|10363.2|10373.3|10368.3|10374|10369|10367.5|10362.5|37
1656314100000|2022-06-27 07:15:00|10373.1|10368.1|10372.3|10367.3|10373.1|10368.1|10368.8|10363.8|22
1656314400000|2022-06-27 07:20:00|10372.5|10367.5|10370.3|10365.3|10373|10368|10369|10364|36
1656314700000|2022-06-27 07:25:00|10370|10365|10360|10355|10371.5|10366.5|10358.5|10353.5|112
1656315000000|2022-06-27 07:30:00|10359.5|10354.5|10359.5|10354.5|10362.3|10357.3|10358.5|10353.5|88
1656315300000|2022-06-27 07:35:00|10359.3|10354.3|10359.1|10354.1|10360.5|10355.5|10357.5|10352.5|190
1656315600000|2022-06-27 07:40:00|10359.3|10354.3|10359.6|10354.6|10361.8|10356.8|10358.1|10353.1|146
1656315900000|2022-06-27 07:45:00|10359.9|10354.9|10359.4|10354.4|10360.6|10355.6|10357.7|10352.7|35
1656316200000|2022-06-27 07:50:00|10359.6|10354.6|10358.1|10353.1|10360.1|10355.1|10357.4|10352.4|17
1656316500000|2022-06-27 07:55:00|10357.9|10352.9|10355.8|10350.8|10358.1|10353.1|10353.9|10348.9|120
1656316800000|2022-06-27 08:00:00|10355.5|10350.5|10356.3|10351.3|10357.8|10352.8|10353.3|10348.3|38
1656317100000|2022-06-27 08:05:00|10356|10351|10357.5|10352.5|10358.2|10353.2|10354.8|10349.8|26
1656317400000|2022-06-27 08:10:00|10357.8|10352.8|10359|10354|10360.4|10355.4|10356.3|10351.3|26
1656317700000|2022-06-27 08:15:00|10359.2|10354.2|10359.6|10354.6|10360.3|10355.3|10356|10351|44
1656318000000|2022-06-27 08:20:00|10359.3|10354.3|10359.8|10354.8|10362.6|10357.6|10359.3|10354.3|60
1656318300000|2022-06-27 08:25:00|10359.5|10354.5|10362|10357|10363|10358|10359.1|10354.1|175
1656318600000|2022-06-27 08:30:00|10361.8|10356.8|10363|10358|10364.5|10359.5|10361|10356|46
1656318900000|2022-06-27 08:35:00|10362.8|10357.8|10363.5|10358.5|10366|10361|10362.8|10357.8|38
1656319200000|2022-06-27 08:40:00|10363.8|10358.8|10359.2|10354.2|10364|10359|10358.6|10353.6|23
1656319500000|2022-06-27 08:45:00|10359.5|10354.5|10358.2|10353.2|10359.7|10354.7|10356|10351|89
1656319800000|2022-06-27 08:50:00|10358|10353|10360|10355|10360.2|10355.2|10357.5|10352.5|25
1656320100000|2022-06-27 08:55:00|10359.7|10354.7|10359|10354|10361|10356|10357.7|10352.7|12
1656320400000|2022-06-27 09:00:00|10358.8|10353.8|10359.9|10354.9|10360.4|10355.4|10357|10352|11
1656320700000|2022-06-27 09:05:00|10360|10355|10359.5|10354.5|10361.2|10356.2|10358.6|10353.6|49
1656321000000|2022-06-27 09:10:00|10359.3|10354.3|10362.5|10357.5|10362.5|10357.5|10358.1|10353.1|36
1656321300000|2022-06-27 09:15:00|10362.4|10357.4|10363.1|10358.1|10363.3|10358.3|10359.8|10354.8|22
1656321600000|2022-06-27 09:20:00|10362.7|10357.7|10366.4|10361.4|10367.6|10362.6|10361.9|10356.9|136
1656321900000|2022-06-27 09:25:00|10366.6|10361.6|10368.3|10363.3|10370.1|10365.1|10366.4|10361.4|55
1656322200000|2022-06-27 09:30:00|10368.6|10363.6|10367.6|10362.6|10369.6|10364.6|10365.9|10360.9|20
1656322500000|2022-06-27 09:35:00|10367.4|10362.4|10367.3|10362.3|10368.3|10363.3|10366.2|10361.2|53
1656322800000|2022-06-27 09:40:00|10367.1|10362.1|10365.3|10360.3|10367.5|10362.5|10364.2|10359.2|29
1656323100000|2022-06-27 09:45:00|10365.1|10360.1|10364.3|10359.3|10366.8|10361.8|10364.1|10359.1|26
1656323400000|2022-06-27 09:50:00|10364.6|10359.6|10368.3|10363.3|10368.5|10363.5|10361.1|10356.1|62
1656323700000|2022-06-27 09:55:00|10368.5|10363.5|10375.6|10370.6|10376.1|10371.1|10367.7|10362.7|113
1656324000000|2022-06-27 10:00:00|10375.4|10370.4|10370.1|10365.1|10375.6|10370.6|10369.1|10364.1|55
1656324300000|2022-06-27 10:05:00|10370.3|10365.3|10374.1|10369.1|10374.3|10369.3|10370.1|10365.1|48
1656324600000|2022-06-27 10:10:00|10373.9|10368.9|10370.6|10365.6|10376.2|10371.2|10370.3|10365.3|51
1656324900000|2022-06-27 10:15:00|10370.5|10365.5|10373.3|10368.3|10374.8|10369.8|10368.8|10363.8|32
1656325200000|2022-06-27 10:20:00|10373.1|10368.1|10369.8|10364.8|10373.8|10368.8|10369.3|10364.3|11
1656325500000|2022-06-27 10:25:00|10369.6|10364.6|10370|10365|10371.2|10366.2|10368|10363|63
1656325800000|2022-06-27 10:30:00|10369.8|10364.8|10368|10363|10370.4|10365.4|10367.3|10362.3|36
1656326100000|2022-06-27 10:35:00|10367.8|10362.8|10366.6|10361.6|10367.9|10362.9|10365.7|10360.7|43
1656326400000|2022-06-27 10:40:00|10366.4|10361.4|10366.6|10361.6|10370.6|10365.6|10365.9|10360.9|42
1656326700000|2022-06-27 10:45:00|10366.4|10361.4|10364.6|10359.6|10367.6|10362.6|10363.7|10358.7|40
1656327000000|2022-06-27 10:50:00|10364.8|10359.8|10365.9|10360.9|10366.6|10361.6|10363.6|10358.6|10
1656327300000|2022-06-27 10:55:00|10366.1|10361.1|10367.4|10362.4|10368.9|10363.9|10364.9|10359.9|23
1656327600000|2022-06-27 11:00:00|10367.1|10362.1|10368.6|10363.6|10369.9|10364.9|10366.2|10361.2|17
1656327900000|2022-06-27 11:05:00|10368.4|10363.4|10370.7|10365.7|10371.9|10366.9|10367.9|10362.9|17
1656328200000|2022-06-27 11:10:00|10370.5|10365.5|10373.4|10368.4|10373.4|10368.4|10370|10365|17
1656328500000|2022-06-27 11:15:00|10373.1|10368.1|10375.3|10370.3|10375.3|10370.3|10371.9|10366.9|17
1656328800000|2022-06-27 11:20:00|10375.1|10370.1|10374|10369|10375.8|10370.8|10372.2|10367.2|30
1656329100000|2022-06-27 11:25:00|10373.8|10368.8|10378.4|10373.4|10378.4|10373.4|10373.7|10368.7|34
1656329400000|2022-06-27 11:30:00|10378.2|10373.2|10377.8|10372.8|10378.9|10373.9|10373.9|10368.9|33
1656329700000|2022-06-27 11:35:00|10377.7|10372.7|10376.2|10371.2|10377.7|10372.7|10375.8|10370.8|11
1656330000000|2022-06-27 11:40:00|10376|10371|10375.7|10370.7|10376.2|10371.2|10373.3|10368.3|19
1656330300000|2022-06-27 11:45:00|10375.9|10370.9|10383.4|10378.4|10384.6|10379.6|10375.3|10370.3|108
1656330600000|2022-06-27 11:50:00|10383.6|10378.6|10383.7|10378.7|10385.3|10380.3|10380.8|10375.8|74
1656330900000|2022-06-27 11:55:00|10384|10379|10383.8|10378.8|10385.7|10380.7|10382.5|10377.5|34
1656331200000|2022-06-27 12:00:00|10383.7|10378.7|10381.9|10376.9|10385|10380|10380.3|10375.3|62
1656331500000|2022-06-27 12:05:00|10381.6|10376.6|10380.1|10375.1|10383|10378|10379.4|10374.4|70
1656331800000|2022-06-27 12:10:00|10379.9|10374.9|10380.6|10375.6|10382.5|10377.5|10379.4|10374.4|46
1656332100000|2022-06-27 12:15:00|10380.8|10375.8|10382.4|10377.4|10385|10380|10380.8|10375.8|45
1656332400000|2022-06-27 12:20:00|10381.7|10376.7|10384.9|10379.9|10386.5|10381.5|10380.4|10375.4|177
1656332700000|2022-06-27 12:25:00|10385|10380|10383.4|10378.4|10386.2|10381.2|10382|10377|43
1656333000000|2022-06-27 12:30:00|10383.3|10378.3|10383.8|10378.8|10386.4|10381.4|10379.8|10374.8|43
1656333300000|2022-06-27 12:35:00|10384.1|10379.1|10388.4|10383.4|10388.6|10383.6|10380.6|10375.6|92
1656333600000|2022-06-27 12:40:00|10388.2|10383.2|10391.2|10386.2|10395.9|10390.9|10387.2|10382.2|168
1656333900000|2022-06-27 12:45:00|10391.4|10386.4|10389.9|10384.9|10391.4|10386.4|10387.7|10382.7|41
1656334200000|2022-06-27 12:50:00|10389.7|10384.7|10386.1|10381.1|10390.6|10385.6|10385.4|10380.4|44
1656334500000|2022-06-27 12:55:00|10386.4|10381.4|10382.8|10377.8|10386.8|10381.8|10380.9|10375.9|34
1656334800000|2022-06-27 13:00:00|10382.6|10377.6|10375.4|10370.4|10382.6|10377.6|10375|10370|56
1656335100000|2022-06-27 13:05:00|10375.2|10370.2|10373.3|10368.3|10375.6|10370.6|10369.9|10364.9|97
1656335400000|2022-06-27 13:10:00|10373.5|10368.5|10368.3|10363.3|10373.8|10368.8|10367.9|10362.9|81
1656335700000|2022-06-27 13:15:00|10368.1|10363.1|10369.4|10364.4|10370.4|10365.4|10366.9|10361.9|40
1656336000000|2022-06-27 13:20:00|10369.2|10364.2|10371.4|10366.4|10372.3|10367.3|10368.9|10363.9|20
1656336300000|2022-06-27 13:25:00|10371.6|10366.6|10370.3|10365.3|10373.6|10368.6|10369.7|10364.7|29
1656336600000|2022-06-27 13:30:00|10370.4|10365.4|10373.1|10368.1|10375.7|10370.7|10369.4|10364.4|90
1656336900000|2022-06-27 13:35:00|10373.3|10368.3|10372.7|10367.7|10374.1|10369.1|10368.4|10363.4|95
1656337200000|2022-06-27 13:40:00|10372.4|10367.4|10364.1|10359.1|10373.7|10368.7|10363.9|10358.9|63
1656337500000|2022-06-27 13:45:00|10364.4|10359.4|10370.1|10365.1|10371.8|10366.8|10363.9|10358.9|96
1656337800000|2022-06-27 13:50:00|10370.3|10365.3|10365.6|10360.6|10370.4|10365.4|10365.4|10360.4|46
1656338100000|2022-06-27 13:55:00|10366|10361|10368.8|10363.8|10370.5|10365.5|10365.2|10360.2|28
1656338400000|2022-06-27 14:00:00|10369|10364|10366|10361|10369.2|10364.2|10363.4|10358.4|81
1656338700000|2022-06-27 14:05:00|10366.2|10361.2|10373.6|10368.6|10376.3|10371.3|10365.5|10360.5|89
1656339000000|2022-06-27 14:10:00|10373.4|10368.4|10375.4|10370.4|10376.3|10371.3|10370.9|10365.9|67
1656339300000|2022-06-27 14:15:00|10375.1|10370.1|10370.6|10365.6|10376.6|10371.6|10370.4|10365.4|109
1656339600000|2022-06-27 14:20:00|10370.4|10365.4|10371.6|10366.6|10373.1|10368.1|10365.9|10360.9|116
1656339900000|2022-06-27 14:25:00|10371.4|10366.4|10373.4|10368.4|10376.6|10371.6|10371.4|10366.4|77
1656340200000|2022-06-27 14:30:00|10373.6|10368.6|10369.6|10364.6|10374.6|10369.6|10367.5|10362.5|103
1656340500000|2022-06-27 14:35:00|10369.4|10364.4|10370.6|10365.6|10372.6|10367.6|10367.2|10362.2|141
1656340800000|2022-06-27 14:40:00|10370.8|10365.8|10364.3|10359.3|10372.6|10367.6|10364.1|10359.1|32
1656341100000|2022-06-27 14:45:00|10364.1|10359.1|10358.4|10353.4|10365.2|10360.2|10354.4|10349.4|160
1656341400000|2022-06-27 14:50:00|10358.6|10353.6|10356.2|10351.2|10360.6|10355.6|10354.5|10349.5|73
1656341700000|2022-06-27 14:55:00|10356.1|10351.1|10355.4|10350.4|10357.4|10352.4|10354.1|10349.1|61
1656342000000|2022-06-27 15:00:00|10355.6|10350.6|10355.2|10350.2|10357.4|10352.4|10353.4|10348.4|166
1656342300000|2022-06-27 15:05:00|10355.1|10350.1|10352|10347|10355.1|10350.1|10350.7|10345.7|198
1656342600000|2022-06-27 15:10:00|10352.2|10347.2|10347.7|10342.7|10353|10348|10347.3|10342.3|401
1656342900000|2022-06-27 15:15:00|10347.4|10342.4|10341.1|10336.1|10348.4|10343.4|10339|10334|368
1656343200000|2022-06-27 15:20:00|10341|10336|10342.7|10337.7|10345.2|10340.2|10340.5|10335.5|135
1656343500000|2022-06-27 15:25:00|10342.5|10337.5|10344|10339|10344.9|10339.9|10339.5|10334.5|112
1656343800000|2022-06-27 15:30:00|10343.8|10338.8|10341|10336|10346.2|10341.2|10340.7|10335.7|92
1656344100000|2022-06-27 15:35:00|10340.9|10335.9|10346.6|10341.6|10346.8|10341.8|10340.3|10335.3|89
1656344400000|2022-06-27 15:40:00|10346.4|10341.4|10347.3|10342.3|10347.8|10342.8|10344.3|10339.3|200
1656344700000|2022-06-27 15:45:00|10347.1|10342.1|10347.5|10342.5|10347.7|10342.7|10345.1|10340.1|49
1656345000000|2022-06-27 15:50:00|10347.7|10342.7|10350.3|10345.3|10352|10347|10346.8|10341.8|58
1656345300000|2022-06-27 15:55:00|10350.1|10345.1|10349.6|10344.6|10350.8|10345.8|10347.8|10342.8|512
1656345600000|2022-06-27 16:00:00|10349.4|10344.4|10350.6|10345.6|10351.2|10346.2|10347.6|10342.6|320
1656345900000|2022-06-27 16:05:00|10350.4|10345.4|10346.8|10341.8|10352.7|10347.7|10346.3|10341.3|208
1656346200000|2022-06-27 16:10:00|10346.6|10341.6|10349.1|10344.1|10350|10345|10346.6|10341.6|566
1656346500000|2022-06-27 16:15:00|10349.3|10344.3|10351.6|10346.6|10352.5|10347.5|10348.8|10343.8|78
1656346800000|2022-06-27 16:20:00|10351.3|10346.3|10351.5|10346.5|10351.9|10346.9|10349.3|10344.3|39
1656347100000|2022-06-27 16:25:00|10351.3|10346.3|10353.5|10348.5|10353.7|10348.7|10351.3|10346.3|23
1656347400000|2022-06-27 16:30:00|10353.7|10348.7|10357.9|10352.9|10357.9|10352.9|10352.3|10347.3|50
1656347700000|2022-06-27 16:35:00|10358|10353|10356.7|10351.7|10358.9|10353.9|10355.8|10350.8|15
1656348000000|2022-06-27 16:40:00|10356.5|10351.5|10355.6|10350.6|10356.7|10351.7|10354.8|10349.8|18
1656348300000|2022-06-27 16:45:00|10355.3|10350.3|10354.5|10349.5|10355.6|10350.6|10353.3|10348.3|26
1656348600000|2022-06-27 16:50:00|10354.7|10349.7|10353.8|10348.8|10355.8|10350.8|10353.3|10348.3|33
1656348900000|2022-06-27 16:55:00|10353.6|10348.6|10353.5|10348.5|10354.5|10349.5|10351.8|10346.8|33
1656349200000|2022-06-27 17:00:00|10353.8|10348.8|10359|10354|10363.3|10358.3|10351.8|10346.8|263
1656349500000|2022-06-27 17:05:00|10359.3|10354.3|10363.8|10358.8|10366|10361|10359.3|10354.3|114
1656349800000|2022-06-27 17:10:00|10364|10359|10362.1|10357.1|10364.8|10359.8|10361.1|10356.1|63
1656350100000|2022-06-27 17:15:00|10361.9|10356.9|10361.9|10356.9|10365.8|10360.8|10361.3|10356.3|53
1656350400000|2022-06-27 17:20:00|10361.8|10356.8|10362|10357|10362.3|10357.3|10360.3|10355.3|50
1656350700000|2022-06-27 17:25:00|10361.8|10356.8|10361.8|10356.8|10364.2|10359.2|10361.3|10356.3|48
1656351000000|2022-06-27 17:30:00|10361.7|10356.7|10364|10359|10364.7|10359.7|10361.3|10356.3|21
1656351300000|2022-06-27 17:35:00|10364.2|10359.2|10361.9|10356.9|10365|10360|10361.3|10356.3|36
1656351600000|2022-06-27 17:40:00|10361.7|10356.7|10363.5|10358.5|10365.2|10360.2|10361.7|10356.7|11
1656351900000|2022-06-27 17:45:00|10363.7|10358.7|10365.2|10360.2|10365.4|10360.4|10363.2|10358.2|50
1656352200000|2022-06-27 17:50:00|10364.8|10359.8|10364.2|10359.2|10365.2|10360.2|10363.3|10358.3|25
1656352500000|2022-06-27 17:55:00|10364|10359|10360.7|10355.7|10364.2|10359.2|10359.7|10354.7|29
1656352800000|2022-06-27 18:00:00|10360.5|10355.5|10360.7|10355.7|10361.1|10356.1|10357.7|10352.7|23
1656353100000|2022-06-27 18:05:00|10360.5|10355.5|10363.9|10358.9|10364.6|10359.6|10360.2|10355.2|9
1656353400000|2022-06-27 18:10:00|10363.7|10358.7|10363.2|10358.2|10364.7|10359.7|10362.2|10357.2|5
1656353700000|2022-06-27 18:15:00|10363|10358|10362|10357|10363.2|10358.2|10361.7|10356.7|17
1656354000000|2022-06-27 18:20:00|10361.8|10356.8|10360.7|10355.7|10362.2|10357.2|10360.2|10355.2|9
1656354300000|2022-06-27 18:25:00|10361|10356|10360.5|10355.5|10362.4|10357.4|10359.7|10354.7|12
1656354600000|2022-06-27 18:30:00|10360.7|10355.7|10360.7|10355.7|10360.7|10355.7|10359.5|10354.5|19
1656354900000|2022-06-27 18:35:00|10360.4|10355.4|10361.5|10356.5|10362.2|10357.2|10360.4|10355.4|35
1656355200000|2022-06-27 18:40:00|10361.3|10356.3|10364.9|10359.9|10365.2|10360.2|10361.3|10356.3|13
1656355500000|2022-06-27 18:45:00|10365.2|10360.2|10364.8|10359.8|10365.7|10360.7|10363.8|10358.8|18
1656355800000|2022-06-27 18:50:00|10365|10360|10366|10361|10368.7|10363.7|10365|10360|38
1656356100000|2022-06-27 18:55:00|10366.2|10361.2|10364.5|10359.5|10366.4|10361.4|10364.1|10359.1|109
1656356400000|2022-06-27 19:00:00|10364.3|10359.3|10367.6|10362.6|10370.2|10365.2|10364.3|10359.3|58
1656356700000|2022-06-27 19:05:00|10367.8|10362.8|10365.7|10360.7|10368|10363|10365.3|10360.3|37
1656357000000|2022-06-27 19:10:00|10365.5|10360.5|10361.5|10356.5|10365.5|10360.5|10360.5|10355.5|22
1656357300000|2022-06-27 19:15:00|10361.3|10356.3|10363.4|10358.4|10363.4|10358.4|10361.2|10356.2|29
1656357600000|2022-06-27 19:20:00|10363.1|10358.1|10363.8|10358.8|10364.6|10359.6|10362.9|10357.9|101
1656357900000|2022-06-27 19:25:00|10364|10359|10363.1|10358.1|10364.3|10359.3|10362.6|10357.6|7
1656358200000|2022-06-27 19:30:00|10363.4|10358.4|10365.9|10360.9|10366.3|10361.3|10363.2|10358.2|8
1656358500000|2022-06-27 19:35:00|10366.1|10361.1|10365.4|10360.4|10367.6|10362.6|10365.4|10360.4|6
1656358800000|2022-06-27 19:40:00|10365.2|10360.2|10362.9|10357.9|10365.9|10360.9|10362.9|10357.9|6
1656359100000|2022-06-27 19:45:00|10363.1|10358.1|10363.4|10358.4|10364.1|10359.1|10361.7|10356.7|13
1656359400000|2022-06-27 19:50:00|10363.2|10358.2|10366.9|10361.9|10367.6|10362.6|10363.2|10358.2|41
1656359700000|2022-06-27 19:55:00|10367.1|10362.1|10368.7|10363.7|10370.4|10365.4|10366.9|10361.9|41
1656360000000|2022-06-27 20:00:00|10368.9|10363.9|10368.3|10363.3|10370.4|10365.4|10367.7|10362.7|22
1656360300000|2022-06-27 20:05:00|10368.4|10363.4|10367.7|10362.7|10368.8|10363.8|10367.2|10362.2|43
1656360600000|2022-06-27 20:10:00|10367.5|10362.5|10366.9|10361.9|10367.5|10362.5|10365.8|10360.8|7
1656360900000|2022-06-27 20:15:00|10367.2|10362.2|10367.2|10362.2|10368.5|10363.5|10366.8|10361.8|16
1656361200000|2022-06-27 20:20:00|10367|10362|10366|10361|10367.2|10362.2|10365.8|10360.8|2
1656361500000|2022-06-27 20:25:00|10365.8|10360.8|10367.8|10362.8|10368.4|10363.4|10365.8|10360.8|2
1656361800000|2022-06-27 20:30:00|10367.7|10362.7|10369.2|10364.2|10369.2|10364.2|10367.2|10362.2|10
1656362100000|2022-06-27 20:35:00|10369|10364|10368.7|10363.7|10369.2|10364.2|10368.5|10363.5|21
1656362400000|2022-06-27 20:40:00|10368.8|10363.8|10368.7|10363.7|10368.8|10363.8|10367.8|10362.8|5
1656362700000|2022-06-27 20:45:00|10368.6|10363.6|10368|10363|10368.8|10363.8|10366.8|10361.8|20
1656363000000|2022-06-27 20:50:00|10367.8|10362.8|10366.6|10361.6|10368|10363|10366.6|10361.6|92
1656363300000|2022-06-27 20:55:00|10367|10362|10368.1|10363.1|10368.1|10363.1|10366.9|10361.9|22
1656374400000|2022-06-28 00:00:00|10368.2|10363.2|10368.3|10363.3|10369.5|10364.5|10363.7|10358.7|29
1656374700000|2022-06-28 00:05:00|10368.5|10363.5|10366.6|10361.6|10369.3|10364.3|10366.4|10361.4|4
1656375000000|2022-06-28 00:10:00|10366.2|10361.2|10366.3|10361.3|10367|10362|10364.6|10359.6|9
1656375300000|2022-06-28 00:15:00|10366.5|10361.5|10365.5|10360.5|10366.7|10361.7|10365.1|10360.1|8
1656375600000|2022-06-28 00:20:00|10365.6|10360.6|10362.9|10357.9|10366.5|10361.5|10362.9|10357.9|13
1656375900000|2022-06-28 00:25:00|10363.1|10358.1|10365.1|10360.1|10365.8|10360.8|10362.4|10357.4|8
1656376200000|2022-06-28 00:30:00|10365.3|10360.3|10364.4|10359.4|10365.6|10360.6|10363.1|10358.1|3
1656376500000|2022-06-28 00:35:00|10364.6|10359.6|10367.4|10362.4|10367.6|10362.6|10363.9|10358.9|3
1656376800000|2022-06-28 00:40:00|10367.1|10362.1|10368.9|10363.9|10369.1|10364.1|10366.9|10361.9|17
1656377100000|2022-06-28 00:45:00|10369.1|10364.1|10370.5|10365.5|10371|10366|10368.4|10363.4|80
1656377400000|2022-06-28 00:50:00|10370.7|10365.7|10372.7|10367.7|10373.9|10368.9|10370|10365|26
1656377700000|2022-06-28 00:55:00|10372.5|10367.5|10370.1|10365.1|10372.5|10367.5|10369.7|10364.7|25
1656378000000|2022-06-28 01:00:00|10369.9|10364.9|10368.2|10363.2|10370.4|10365.4|10367.2|10362.2|32
1656378300000|2022-06-28 01:05:00|10368|10363|10368.2|10363.2|10369.4|10364.4|10367.2|10362.2|13
1656378600000|2022-06-28 01:10:00|10367.9|10362.9|10363.9|10358.9|10368.3|10363.3|10363.9|10358.9|21
1656378900000|2022-06-28 01:15:00|10364.1|10359.1|10364.2|10359.2|10365.3|10360.3|10363.9|10358.9|19
1656379200000|2022-06-28 01:20:00|10364.4|10359.4|10362.4|10357.4|10364.4|10359.4|10360.9|10355.9|17
1656379500000|2022-06-28 01:25:00|10362.2|10357.2|10365|10360|10366.6|10361.6|10360.7|10355.7|24
1656379800000|2022-06-28 01:30:00|10364.9|10359.9|10366.4|10361.4|10366.6|10361.6|10363.4|10358.4|21
1656380100000|2022-06-28 01:35:00|10366.5|10361.5|10365.5|10360.5|10366.7|10361.7|10363|10358|9
1656380400000|2022-06-28 01:40:00|10365.3|10360.3|10366.5|10361.5|10366.6|10361.6|10364|10359|16
1656380700000|2022-06-28 01:45:00|10366.4|10361.4|10368.8|10363.8|10370.6|10365.6|10366.4|10361.4|37
1656381000000|2022-06-28 01:50:00|10368.9|10363.9|10367.4|10362.4|10369.4|10364.4|10365.6|10360.6|59
1656381300000|2022-06-28 01:55:00|10367.1|10362.1|10368.4|10363.4|10369.9|10364.9|10366.4|10361.4|27
1656381600000|2022-06-28 02:00:00|10368.2|10363.2|10366.9|10361.9|10369.1|10364.1|10366.4|10361.4|6
1656381900000|2022-06-28 02:05:00|10367.1|10362.1|10366.4|10361.4|10367.6|10362.6|10365.2|10360.2|16
1656382200000|2022-06-28 02:10:00|10366.6|10361.6|10368.1|10363.1|10368.3|10363.3|10365.7|10360.7|16
1656382500000|2022-06-28 02:15:00|10368.3|10363.3|10371.5|10366.5|10371.8|10366.8|10367.9|10362.9|6
1656382800000|2022-06-28 02:20:00|10371.4|10366.4|10372|10367|10373.4|10368.4|10371|10366|18
1656383100000|2022-06-28 02:25:00|10371.7|10366.7|10371|10366|10372.4|10367.4|10370.5|10365.5|7
1656383400000|2022-06-28 02:30:00|10370.5|10365.5|10369|10364|10371.7|10366.7|10368.5|10363.5|16
1656383700000|2022-06-28 02:35:00|10369.2|10364.2|10368.2|10363.2|10369.4|10364.4|10368|10363|2
1656384000000|2022-06-28 02:40:00|10368|10363|10366.9|10361.9|10368.5|10363.5|10366.5|10361.5|18
1656384300000|2022-06-28 02:45:00|10366.5|10361.5|10365|10360|10367.7|10362.7|10364.5|10359.5|24
1656384600000|2022-06-28 02:50:00|10365.2|10360.2|10366.5|10361.5|10367.2|10362.2|10364|10359|21
1656384900000|2022-06-28 02:55:00|10366.7|10361.7|10368|10363|10368.7|10363.7|10366.7|10361.7|16
1656385200000|2022-06-28 03:00:00|10368.2|10363.2|10366.8|10361.8|10369.9|10364.9|10366.8|10361.8|7
1656385500000|2022-06-28 03:05:00|10367|10362|10365.8|10360.8|10367|10362|10365|10360|6
1656385800000|2022-06-28 03:10:00|10366|10361|10367.2|10362.2|10368.2|10363.2|10365.8|10360.8|5
1656386100000|2022-06-28 03:15:00|10367|10362|10366.2|10361.2|10367.5|10362.5|10365.8|10360.8|6
1656386400000|2022-06-28 03:20:00|10366.4|10361.4|10366.7|10361.7|10368.4|10363.4|10365.5|10360.5|9
1656386700000|2022-06-28 03:25:00|10366.9|10361.9|10366|10361|10366.9|10361.9|10364.8|10359.8|9
1656387000000|2022-06-28 03:30:00|10366.2|10361.2|10366.5|10361.5|10366.7|10361.7|10365.4|10360.4|9
1656387300000|2022-06-28 03:35:00|10366.7|10361.7|10364.5|10359.5|10367.4|10362.4|10364.5|10359.5|1
1656387600000|2022-06-28 03:40:00|10364.7|10359.7|10365.2|10360.2|10366|10361|10364|10359|6
1656387900000|2022-06-28 03:45:00|10365|10360|10363.8|10358.8|10365.9|10360.9|10363.8|10358.8|3
1656388200000|2022-06-28 03:50:00|10364|10359|10363.5|10358.5|10364.2|10359.2|10361.5|10356.5|7
1656388500000|2022-06-28 03:55:00|10363.3|10358.3|10364.3|10359.3|10364.7|10359.7|10362|10357|12
1656388800000|2022-06-28 04:00:00|10364.5|10359.5|10365.1|10360.1|10366.3|10361.3|10364|10359|9
1656389100000|2022-06-28 04:05:00|10364.8|10359.8|10364|10359|10365.5|10360.5|10363.5|10358.5|3
1656389400000|2022-06-28 04:10:00|10363.8|10358.8|10363.5|10358.5|10364.9|10359.9|10363.1|10358.1|2
1656389700000|2022-06-28 04:15:00|10363.8|10358.8|10364.5|10359.5|10365|10360|10363.3|10358.3|18
1656390000000|2022-06-28 04:20:00|10364.8|10359.8|10365|10360|10366|10361|10364.5|10359.5|14
1656390300000|2022-06-28 04:25:00|10364.6|10359.6|10365.3|10360.3|10366.7|10361.7|10364.5|10359.5|23
1656390600000|2022-06-28 04:30:00|10365|10360|10365.8|10360.8|10367|10362|10364.8|10359.8|9
1656390900000|2022-06-28 04:35:00|10366|10361|10366.3|10361.3|10367.5|10362.5|10365.3|10360.3|23
1656391200000|2022-06-28 04:40:00|10366.1|10361.1|10367.5|10362.5|10367.5|10362.5|10365.3|10360.3|6
1656391500000|2022-06-28 04:45:00|10367.3|10362.3|10367.2|10362.2|10368.7|10363.7|10367|10362|6
1656391800000|2022-06-28 04:50:00|10367.5|10362.5|10369|10364|10369.4|10364.4|10367.2|10362.2|28
1656392100000|2022-06-28 04:55:00|10368.8|10363.8|10369.2|10364.2|10370|10365|10368.5|10363.5|12
1656392400000|2022-06-28 05:00:00|10369|10364|10368.8|10363.8|10369.5|10364.5|10367.3|10362.3|2
1656392700000|2022-06-28 05:05:00|10369|10364|10368.4|10363.4|10370|10365|10368|10363|8
1656393000000|2022-06-28 05:10:00|10368.5|10363.5|10367.5|10362.5|10368.7|10363.7|10367.3|10362.3|6
1656393300000|2022-06-28 05:15:00|10367.3|10362.3|10367.3|10362.3|10367.6|10362.6|10366.9|10361.9|15
1656393600000|2022-06-28 05:20:00|10367.1|10362.1|10367.8|10362.8|10368|10363|10366.9|10361.9|7
1656393900000|2022-06-28 05:25:00|10368|10363|10368.8|10363.8|10369.3|10364.3|10367.1|10362.1|2
1656394200000|2022-06-28 05:30:00|10369|10364|10369.5|10364.5|10369.8|10364.8|10367.4|10362.4|27
1656394500000|2022-06-28 05:35:00|10369.4|10364.4|10370.5|10365.5|10371|10366|10368.8|10363.8|10
1656394800000|2022-06-28 05:40:00|10370.4|10365.4|10369.3|10364.3|10370.8|10365.8|10369.1|10364.1|6
1656395100000|2022-06-28 05:45:00|10369.1|10364.1|10370|10365|10370.8|10365.8|10367.8|10362.8|5
1656395400000|2022-06-28 05:50:00|10370.3|10365.3|10367.2|10362.2|10370.3|10365.3|10367.2|10362.2|12
1656395700000|2022-06-28 05:55:00|10367.5|10362.5|10371.9|10366.9|10372.4|10367.4|10367.2|10362.2|10
1656396000000|2022-06-28 06:00:00|10372.1|10367.1|10371.3|10366.3|10373.3|10368.3|10369.1|10364.1|32
1656396300000|2022-06-28 06:05:00|10371.5|10366.5|10361.7|10356.7|10372.1|10367.1|10360.4|10355.4|50
1656396600000|2022-06-28 06:10:00|10361.8|10356.8|10365.4|10360.4|10366.1|10361.1|10361.8|10356.8|93
1656396900000|2022-06-28 06:15:00|10365.1|10360.1|10363.6|10358.6|10365.6|10360.6|10361.9|10356.9|47
1656397200000|2022-06-28 06:20:00|10363.8|10358.8|10363.9|10358.9|10364.3|10359.3|10361.5|10356.5|15
1656397500000|2022-06-28 06:25:00|10364.1|10359.1|10353.3|10348.3|10365.1|10360.1|10352.4|10347.4|111
1656397800000|2022-06-28 06:30:00|10353.1|10348.1|10354.6|10349.6|10355.6|10350.6|10352.7|10347.7|38
1656398100000|2022-06-28 06:35:00|10354.8|10349.8|10352.3|10347.3|10354.9|10349.9|10350.8|10345.8|23
1656398400000|2022-06-28 06:40:00|10352.5|10347.5|10351.1|10346.1|10352.5|10347.5|10347.2|10342.2|74
1656398700000|2022-06-28 06:45:00|10351.3|10346.3|10354.2|10349.2|10355.4|10350.4|10350.4|10345.4|75
1656399000000|2022-06-28 06:50:00|10353.9|10348.9|10353.9|10348.9|10355.1|10350.1|10352.7|10347.7|31
1656399300000|2022-06-28 06:55:00|10354.1|10349.1|10362.7|10357.7|10363.1|10358.1|10353.9|10348.9|72
1656399600000|2022-06-28 07:00:00|10362.5|10357.5|10360.2|10355.2|10362.5|10357.5|10358.5|10353.5|62
1656399900000|2022-06-28 07:05:00|10360|10355|10360.4|10355.4|10362.8|10357.8|10359.4|10354.4|42
1656400200000|2022-06-28 07:10:00|10360.2|10355.2|10358.9|10353.9|10360.4|10355.4|10354.6|10349.6|59
1656400500000|2022-06-28 07:15:00|10359.3|10354.3|10359.9|10354.9|10365.1|10360.1|10357|10352|183
1656400800000|2022-06-28 07:20:00|10359.7|10354.7|10364.5|10359.5|10366.1|10361.1|10359.5|10354.5|46
1656401100000|2022-06-28 07:25:00|10364.7|10359.7|10364|10359|10367.4|10362.4|10362.7|10357.7|51
1656401400000|2022-06-28 07:30:00|10363.8|10358.8|10362.9|10357.9|10365.9|10360.9|10362.7|10357.7|117
1656401700000|2022-06-28 07:35:00|10362.7|10357.7|10363.7|10358.7|10364.1|10359.1|10358.7|10353.7|72
1656402000000|2022-06-28 07:40:00|10363.5|10358.5|10364|10359|10366.7|10361.7|10363|10358|44
1656402300000|2022-06-28 07:45:00|10364.2|10359.2|10359.3|10354.3|10364.7|10359.7|10359.3|10354.3|25
1656402600000|2022-06-28 07:50:00|10359.5|10354.5|10362.5|10357.5|10362.9|10357.9|10358.5|10353.5|9
1656402900000|2022-06-28 07:55:00|10362.3|10357.3|10364.8|10359.8|10366.2|10361.2|10360.6|10355.6|33
1656403200000|2022-06-28 08:00:00|10364.6|10359.6|10367.6|10362.6|10371.3|10366.3|10363.8|10358.8|75
1656403500000|2022-06-28 08:05:00|10367.8|10362.8|10368.1|10363.1|10372.2|10367.2|10364.4|10359.4|92
1656403800000|2022-06-28 08:10:00|10367.9|10362.9|10368|10363|10371.4|10366.4|10367.7|10362.7|20
1656404100000|2022-06-28 08:15:00|10368.2|10363.2|10365.2|10360.2|10369.6|10364.6|10363.7|10358.7|35
1656404400000|2022-06-28 08:20:00|10365.4|10360.4|10360.7|10355.7|10366.1|10361.1|10360.2|10355.2|37
1656404700000|2022-06-28 08:25:00|10360.3|10355.3|10361.4|10356.4|10363.1|10358.1|10359.2|10354.2|25
1656405000000|2022-06-28 08:30:00|10361.2|10356.2|10359.3|10354.3|10361.8|10356.8|10357.7|10352.7|53
1656405300000|2022-06-28 08:35:00|10359.1|10354.1|10357.9|10352.9|10360.6|10355.6|10356.7|10351.7|30
1656405600000|2022-06-28 08:40:00|10357.7|10352.7|10357.4|10352.4|10357.7|10352.7|10353.7|10348.7|48
1656405900000|2022-06-28 08:45:00|10357.2|10352.2|10360|10355|10361.7|10356.7|10354.7|10349.7|30
1656406200000|2022-06-28 08:50:00|10360.2|10355.2|10357.8|10352.8|10360.2|10355.2|10357.8|10352.8|20
1656406500000|2022-06-28 08:55:00|10358|10353|10356.5|10351.5|10358.2|10353.2|10354.7|10349.7|31
1656406800000|2022-06-28 09:00:00|10356.7|10351.7|10355.9|10350.9|10358.2|10353.2|10353.5|10348.5|38
1656407100000|2022-06-28 09:05:00|10356.1|10351.1|10357.2|10352.2|10358.6|10353.6|10354.7|10349.7|25
1656407400000|2022-06-28 09:10:00|10357.4|10352.4|10358.2|10353.2|10360.1|10355.1|10357.2|10352.2|19
1656407700000|2022-06-28 09:15:00|10357.9|10352.9|10363.2|10358.2|10363.8|10358.8|10357.9|10352.9|17
1656408000000|2022-06-28 09:20:00|10362.7|10357.7|10364.7|10359.7|10364.7|10359.7|10361.7|10356.7|25
1656408300000|2022-06-28 09:25:00|10365.1|10360.1|10364.2|10359.2|10365.2|10360.2|10361.2|10356.2|40
1656408600000|2022-06-28 09:30:00|10364|10359|10365.6|10360.6|10366.7|10361.7|10363.7|10358.7|43
1656408900000|2022-06-28 09:35:00|10365.7|10360.7|10367.2|10362.2|10367.9|10362.9|10364.7|10359.7|29
1656409200000|2022-06-28 09:40:00|10367|10362|10367.5|10362.5|10368.1|10363.1|10364.7|10359.7|21
1656409500000|2022-06-28 09:45:00|10367.7|10362.7|10366.5|10361.5|10369.4|10364.4|10364.4|10359.4|33
1656409800000|2022-06-28 09:50:00|10366.7|10361.7|10366.7|10361.7|10368.1|10363.1|10364.9|10359.9|16
1656410100000|2022-06-28 09:55:00|10366.5|10361.5|10365.9|10360.9|10368.1|10363.1|10364.7|10359.7|36
1656410400000|2022-06-28 10:00:00|10366.2|10361.2|10365.7|10360.7|10367.7|10362.7|10363.7|10358.7|27
1656410700000|2022-06-28 10:05:00|10365.9|10360.9|10365.7|10360.7|10366.4|10361.4|10363.4|10358.4|13
1656411000000|2022-06-28 10:10:00|10365.9|10360.9|10363.9|10358.9|10366.9|10361.9|10363.7|10358.7|29
1656411300000|2022-06-28 10:15:00|10364.1|10359.1|10362.7|10357.7|10365.2|10360.2|10362.3|10357.3|19
1656411600000|2022-06-28 10:20:00|10363.1|10358.1|10363.7|10358.7|10364.9|10359.9|10362|10357|23
1656411900000|2022-06-28 10:25:00|10363.5|10358.5|10363.4|10358.4|10364.9|10359.9|10362.2|10357.2|19
1656412200000|2022-06-28 10:30:00|10363.2|10358.2|10364.3|10359.3|10365.8|10360.8|10362.3|10357.3|61
1656412500000|2022-06-28 10:35:00|10364|10359|10370.5|10365.5|10370.7|10365.7|10363.8|10358.8|58
1656412800000|2022-06-28 10:40:00|10370.7|10365.7|10370.7|10365.7|10371.2|10366.2|10366.7|10361.7|34
1656413100000|2022-06-28 10:45:00|10371|10366|10373.2|10368.2|10375|10370|10369.5|10364.5|95
1656413400000|2022-06-28 10:50:00|10373.4|10368.4|10372.6|10367.6|10375.1|10370.1|10372.2|10367.2|32
1656413700000|2022-06-28 10:55:00|10372.4|10367.4|10375.5|10370.5|10376.1|10371.1|10372.4|10367.4|47
1656414000000|2022-06-28 11:00:00|10375.7|10370.7|10374.9|10369.9|10376.2|10371.2|10374.2|10369.2|53
1656414300000|2022-06-28 11:05:00|10375.1|10370.1|10375.5|10370.5|10376.2|10371.2|10374.2|10369.2|34
1656414600000|2022-06-28 11:10:00|10375.2|10370.2|10372|10367|10375.7|10370.7|10371.7|10366.7|49
1656414900000|2022-06-28 11:15:00|10372.2|10367.2|10371.3|10366.3|10372.6|10367.6|10370.4|10365.4|54
1656415200000|2022-06-28 11:20:00|10371.1|10366.1|10369.7|10364.7|10371.6|10366.6|10368.7|10363.7|43
1656415500000|2022-06-28 11:25:00|10369.9|10364.9|10371.6|10366.6|10371.6|10366.6|10369.2|10364.2|28
1656415800000|2022-06-28 11:30:00|10371.4|10366.4|10376.2|10371.2|10376.7|10371.7|10371.2|10366.2|42
1656416100000|2022-06-28 11:35:00|10375.9|10370.9|10379.2|10374.2|10380.1|10375.1|10374.4|10369.4|45
1656416400000|2022-06-28 11:40:00|10379.6|10374.6|10377.1|10372.1|10380.1|10375.1|10376.6|10371.6|72
1656416700000|2022-06-28 11:45:00|10377.3|10372.3|10379.7|10374.7|10379.7|10374.7|10376.1|10371.1|43
1656417000000|2022-06-28 11:50:00|10379.5|10374.5|10381.9|10376.9|10384.3|10379.3|10378.1|10373.1|98
1656417300000|2022-06-28 11:55:00|10382.2|10377.2|10381.7|10376.7|10387.2|10382.2|10380.9|10375.9|135
1656417600000|2022-06-28 12:00:00|10381.8|10376.8|10383.3|10378.3|10385.6|10380.6|10379.7|10374.7|85
1656417900000|2022-06-28 12:05:00|10383.2|10378.2|10387|10382|10387|10382|10381|10376|49
1656418200000|2022-06-28 12:10:00|10387.4|10382.4|10387.9|10382.9|10388|10383|10385|10380|178
1656418500000|2022-06-28 12:15:00|10388|10383|10397.8|10392.8|10398.5|10393.5|10387.7|10382.7|150
1656418800000|2022-06-28 12:20:00|10397.7|10392.7|10393.7|10388.7|10397.9|10392.9|10393|10388|134
1656419100000|2022-06-28 12:25:00|10393.5|10388.5|10390.8|10385.8|10395.2|10390.2|10390.4|10385.4|65
1656419400000|2022-06-28 12:30:00|10390.7|10385.7|10397.4|10392.4|10397.4|10392.4|10390.1|10385.1|74
1656419700000|2022-06-28 12:35:00|10397.5|10392.5|10392.6|10387.6|10398.4|10393.4|10391.7|10386.7|38
1656420000000|2022-06-28 12:40:00|10392.4|10387.4|10401.6|10396.6|10402.4|10397.4|10391.7|10386.7|413
1656420300000|2022-06-28 12:45:00|10401.4|10396.4|10406|10401|10407.2|10402.2|10400.9|10395.9|299
1656420600000|2022-06-28 12:50:00|10405.8|10400.8|10408.7|10403.7|10408.7|10403.7|10401.2|10396.2|139
1656420900000|2022-06-28 12:55:00|10408.5|10403.5|10407.9|10402.9|10410.8|10405.8|10406.7|10401.7|278
1656421200000|2022-06-28 13:00:00|10407.7|10402.7|10406.1|10401.1|10408.6|10403.6|10402.6|10397.6|167
1656421500000|2022-06-28 13:05:00|10405.9|10400.9|10411.9|10406.9|10417.3|10412.3|10405.3|10400.3|329
1656421800000|2022-06-28 13:10:00|10411.7|10406.7|10412.5|10407.5|10414.4|10409.4|10410.4|10405.4|129
1656422100000|2022-06-28 13:15:00|10412.7|10407.7|10409.5|10404.5|10413.9|10408.9|10409.5|10404.5|66
1656422400000|2022-06-28 13:20:00|10409|10404|10408.2|10403.2|10409.4|10404.4|10406|10401|91
1656422700000|2022-06-28 13:25:00|10408.4|10403.4|10410.8|10405.8|10410.9|10405.9|10407.5|10402.5|93
1656423000000|2022-06-28 13:30:00|10410.7|10405.7|10409.5|10404.5|10413|10408|10408|10403|131
1656423300000|2022-06-28 13:35:00|10409.7|10404.7|10410.9|10405.9|10410.9|10405.9|10408|10403|46
1656423600000|2022-06-28 13:40:00|10410.7|10405.7|10408.5|10403.5|10413.6|10408.6|10408.3|10403.3|117
1656423900000|2022-06-28 13:45:00|10408.2|10403.2|10411.5|10406.5|10414.5|10409.5|10407.8|10402.8|303
1656424200000|2022-06-28 13:50:00|10411.2|10406.2|10407.5|10402.5|10412.7|10407.7|10407|10402|79
1656424500000|2022-06-28 13:55:00|10407.7|10402.7|10408.9|10403.9|10410.8|10405.8|10404.2|10399.2|110
1656424800000|2022-06-28 14:00:00|10409.2|10404.2|10415|10410|10419|10414|10407.6|10402.6|100
1656425100000|2022-06-28 14:05:00|10415.2|10410.2|10416.4|10411.4|10419.2|10414.2|10413.8|10408.8|119
1656425400000|2022-06-28 14:10:00|10416.1|10411.1|10413.8|10408.8|10416.8|10411.8|10413.6|10408.6|90
1656425700000|2022-06-28 14:15:00|10413.6|10408.6|10412.7|10407.7|10415.5|10410.5|10412|10407|59
1656426000000|2022-06-28 14:20:00|10413|10408|10417.9|10412.9|10418|10413|10411.1|10406.1|66
1656426300000|2022-06-28 14:25:00|10418|10413|10419.4|10414.4|10422.2|10417.2|10416.7|10411.7|153
1656426600000|2022-06-28 14:30:00|10419.5|10414.5|10422.2|10417.2|10425.5|10420.5|10419.2|10414.2|128
1656426900000|2022-06-28 14:35:00|10422.4|10417.4|10427.8|10422.8|10428|10423|10420.2|10415.2|100
1656427200000|2022-06-28 14:40:00|10428|10423|10422.9|10417.9|10429|10424|10422.5|10417.5|106
1656427500000|2022-06-28 14:45:00|10423|10418|10419.2|10414.2|10426.9|10421.9|10418.5|10413.5|120
1656427800000|2022-06-28 14:50:00|10419.4|10414.4|10427.4|10422.4|10429.6|10424.6|10417.7|10412.7|242
1656428100000|2022-06-28 14:55:00|10427.5|10422.5|10422.9|10417.9|10433.3|10428.3|10422.5|10417.5|211
1656428400000|2022-06-28 15:00:00|10423.2|10418.2|10421.7|10416.7|10425.9|10420.9|10421.6|10416.6|244
1656428700000|2022-06-28 15:05:00|10421.9|10416.9|10419.4|10414.4|10422.1|10417.1|10416.9|10411.9|186
1656429000000|2022-06-28 15:10:00|10419.6|10414.6|10418.1|10413.1|10423.6|10418.6|10418|10413|76
1656429300000|2022-06-28 15:15:00|10418.4|10413.4|10415.6|10410.6|10418.4|10413.4|10413.4|10408.4|140
1656429600000|2022-06-28 15:20:00|10415.9|10410.9|10420.1|10415.1|10420.8|10415.8|10415.2|10410.2|70
1656429900000|2022-06-28 15:25:00|10420|10415|10421.2|10416.2|10423.9|10418.9|10419|10414|62
1656430200000|2022-06-28 15:30:00|10421.4|10416.4|10416.4|10411.4|10421.6|10416.6|10416.3|10411.3|174
1656430500000|2022-06-28 15:35:00|10416.6|10411.6|10417.9|10412.9|10418.5|10413.5|10414.1|10409.1|98
1656430800000|2022-06-28 15:40:00|10418|10413|10419.5|10414.5|10420.7|10415.7|10416.8|10411.8|81
1656431100000|2022-06-28 15:45:00|10419.7|10414.7|10415.5|10410.5|10420|10415|10414.7|10409.7|53
1656431400000|2022-06-28 15:50:00|10415.2|10410.2|10415.1|10410.1|10417.2|10412.2|10414|10409|33
1656431700000|2022-06-28 15:55:00|10415.3|10410.3|10413.8|10408.8|10415.6|10410.6|10409.7|10404.7|67
1656432000000|2022-06-28 16:00:00|10414|10409|10415.6|10410.6|10417.4|10412.4|10411.9|10406.9|195
1656432300000|2022-06-28 16:05:00|10415.4|10410.4|10408|10403|10415.6|10410.6|10407.6|10402.6|92
1656432600000|2022-06-28 16:10:00|10408.2|10403.2|10413.2|10408.2|10413.5|10408.5|10407.2|10402.2|154
1656432900000|2022-06-28 16:15:00|10413.5|10408.5|10414|10409|10418.3|10413.3|10413|10408|76
1656433200000|2022-06-28 16:20:00|10413.7|10408.7|10412.2|10407.2|10414.9|10409.9|10410.2|10405.2|26
1656433500000|2022-06-28 16:25:00|10412.4|10407.4|10407.4|10402.4|10412.4|10407.4|10406.5|10401.5|46
1656433800000|2022-06-28 16:30:00|10407.8|10402.8|10408.4|10403.4|10409.3|10404.3|10406|10401|59
1656434100000|2022-06-28 16:35:00|10408.2|10403.2|10413.4|10408.4|10413.9|10408.9|10407.9|10402.9|77
1656434400000|2022-06-28 16:40:00|10413.5|10408.5|10413|10408|10413.5|10408.5|10410.5|10405.5|18
1656434700000|2022-06-28 16:45:00|10412.7|10407.7|10416|10411|10416|10411|10410.5|10405.5|67
1656435000000|2022-06-28 16:50:00|10416.7|10411.7|10417.5|10412.5|10418.4|10413.4|10415.3|10410.3|93
1656435300000|2022-06-28 16:55:00|10417.7|10412.7|10418.5|10413.5|10419.9|10414.9|10415.5|10410.5|46
1656435600000|2022-06-28 17:00:00|10418.9|10413.9|10422.7|10417.7|10423.8|10418.8|10416.3|10411.3|283
1656435900000|2022-06-28 17:05:00|10422.5|10417.5|10423.4|10418.4|10423.4|10418.4|10420.5|10415.5|44
1656436200000|2022-06-28 17:10:00|10423.2|10418.2|10422.2|10417.2|10423.6|10418.6|10419.4|10414.4|58
1656436500000|2022-06-28 17:15:00|10422.4|10417.4|10424.9|10419.9|10425.4|10420.4|10420.4|10415.4|49
1656436800000|2022-06-28 17:20:00|10424.7|10419.7|10423.9|10418.9|10425.4|10420.4|10423.9|10418.9|34
1656437100000|2022-06-28 17:25:00|10424.1|10419.1|10421.9|10416.9|10424.6|10419.6|10421.5|10416.5|19
1656437400000|2022-06-28 17:30:00|10422.1|10417.1|10423.2|10418.2|10423.4|10418.4|10419.5|10414.5|36
1656437700000|2022-06-28 17:35:00|10423.4|10418.4|10421.6|10416.6|10423.9|10418.9|10421.4|10416.4|24
1656438000000|2022-06-28 17:40:00|10421.9|10416.9|10418.4|10413.4|10422.4|10417.4|10416.9|10411.9|21
1656438300000|2022-06-28 17:45:00|10418.6|10413.6|10417.3|10412.3|10420.1|10415.1|10416.9|10411.9|43
1656438600000|2022-06-28 17:50:00|10417.4|10412.4|10417.6|10412.6|10418.1|10413.1|10414.1|10409.1|52
1656438900000|2022-06-28 17:55:00|10417.4|10412.4|10413.1|10408.1|10418.4|10413.4|10412.6|10407.6|52
1656439200000|2022-06-28 18:00:00|10413.3|10408.3|10412.1|10407.1|10414.8|10409.8|10410.6|10405.6|54
1656439500000|2022-06-28 18:05:00|10411.9|10406.9|10415|10410|10415.8|10410.8|10411.4|10406.4|27
1656439800000|2022-06-28 18:10:00|10414.9|10409.9|10416.6|10411.6|10416.9|10411.9|10413.6|10408.6|43
1656440100000|2022-06-28 18:15:00|10416.4|10411.4|10416.6|10411.6|10418.1|10413.1|10415.9|10410.9|62
1656440400000|2022-06-28 18:20:00|10416.8|10411.8|10414.6|10409.6|10417.8|10412.8|10414.1|10409.1|27
1656440700000|2022-06-28 18:25:00|10414.4|10409.4|10413.4|10408.4|10415.6|10410.6|10412.6|10407.6|31
1656441000000|2022-06-28 18:30:00|10413.6|10408.6|10418.9|10413.9|10419.4|10414.4|10413.6|10408.6|37
1656441300000|2022-06-28 18:35:00|10419.1|10414.1|10419.6|10414.6|10420.9|10415.9|10418.4|10413.4|34
1656441600000|2022-06-28 18:40:00|10419.4|10414.4|10419.4|10414.4|10420.1|10415.1|10418.4|10413.4|13
1656441900000|2022-06-28 18:45:00|10419.6|10414.6|10422.7|10417.7|10423|10418|10419.6|10414.6|78
1656442200000|2022-06-28 18:50:00|10423|10418|10422|10417|10423.5|10418.5|10421|10416|100
1656442500000|2022-06-28 18:55:00|10421.8|10416.8|10422.7|10417.7|10423.1|10418.1|10421.2|10416.2|155
1656442800000|2022-06-28 19:00:00|10422.9|10417.9|10421.2|10416.2|10422.9|10417.9|10420.5|10415.5|21
1656443100000|2022-06-28 19:05:00|10421.4|10416.4|10423.7|10418.7|10423.9|10418.9|10420.7|10415.7|13
1656443400000|2022-06-28 19:10:00|10423.9|10418.9|10421.9|10416.9|10424.4|10419.4|10421.7|10416.7|9
1656443700000|2022-06-28 19:15:00|10422.1|10417.1|10421.9|10416.9|10422.9|10417.9|10420.7|10415.7|17
1656444000000|2022-06-28 19:20:00|10421.7|10416.7|10420.6|10415.6|10423.1|10418.1|10420.2|10415.2|20
1656444300000|2022-06-28 19:25:00|10420.4|10415.4|10419.6|10414.6|10420.6|10415.6|10417.6|10412.6|44
1656444600000|2022-06-28 19:30:00|10419.8|10414.8|10422.4|10417.4|10423.1|10418.1|10418.1|10413.1|20
1656444900000|2022-06-28 19:35:00|10422.6|10417.6|10420|10415|10422.8|10417.8|10419.4|10414.4|10
1656445200000|2022-06-28 19:40:00|10420.2|10415.2|10420.4|10415.4|10420.7|10415.7|10419.3|10414.3|22
1656445500000|2022-06-28 19:45:00|10420.2|10415.2|10420.7|10415.7|10420.9|10415.9|10419.5|10414.5|18
1656445800000|2022-06-28 19:50:00|10420.9|10415.9|10421.1|10416.1|10424.3|10419.3|10420|10415|55
1656446100000|2022-06-28 19:55:00|10421.3|10416.3|10420.2|10415.2|10423|10418|10419.3|10414.3|37
1656446400000|2022-06-28 20:00:00|10420.4|10415.4|10422.2|10417.2|10422.2|10417.2|10418.5|10413.5|18
1656446700000|2022-06-28 20:05:00|10422|10417|10421|10416|10422.2|10417.2|10421|10416|0
1656447000000|2022-06-28 20:10:00|10420.8|10415.8|10421.3|10416.3|10421.5|10416.5|10420|10415|6
1656447300000|2022-06-28 20:15:00|10421.5|10416.5|10423.5|10418.5|10423.5|10418.5|10421|10416|55
1656447600000|2022-06-28 20:20:00|10423.3|10418.3|10424.3|10419.3|10424.6|10419.6|10422.3|10417.3|7
1656447900000|2022-06-28 20:25:00|10424.1|10419.1|10423.7|10418.7|10424.5|10419.5|10422.3|10417.3|9
1656448200000|2022-06-28 20:30:00|10423.9|10418.9|10422.3|10417.3|10424|10419|10422.3|10417.3|7
1656448500000|2022-06-28 20:35:00|10422.5|10417.5|10421.8|10416.8|10422.5|10417.5|10421.8|10416.8|3
1656448800000|2022-06-28 20:40:00|10421.6|10416.6|10422.9|10417.9|10422.9|10417.9|10421.5|10416.5|4
1656449100000|2022-06-28 20:45:00|10423.3|10418.3|10423.4|10418.4|10423.9|10418.9|10422.8|10417.8|18
1656449400000|2022-06-28 20:50:00|10423|10418|10423.1|10418.1|10423.2|10418.2|10422.5|10417.5|12
1656449700000|2022-06-28 20:55:00|10423.4|10418.4|10422.4|10415.4|10424.4|10419.4|10422.4|10415.4|24
1656460800000|2022-06-29 00:00:00|10421.5|10416.5|10419.4|10414.4|10423.3|10418.3|10418.4|10413.4|68
1656461100000|2022-06-29 00:05:00|10419.2|10414.2|10418.8|10413.8|10420.3|10415.3|10417.5|10412.5|8
1656461400000|2022-06-29 00:10:00|10418.9|10413.9|10417.9|10412.9|10419.8|10414.8|10417.4|10412.4|6
1656461700000|2022-06-29 00:15:00|10418.2|10413.2|10416.2|10411.2|10418.8|10413.8|10415.9|10410.9|17
1656462000000|2022-06-29 00:20:00|10416.4|10411.4|10416.4|10411.4|10418.1|10413.1|10415.4|10410.4|13
1656462300000|2022-06-29 00:25:00|10416.7|10411.7|10414.2|10409.2|10416.7|10411.7|10413.5|10408.5|22
1656462600000|2022-06-29 00:30:00|10414|10409|10415.4|10410.4|10415.9|10410.9|10413.5|10408.5|13
1656462900000|2022-06-29 00:35:00|10415.2|10410.2|10419.9|10414.9|10419.9|10414.9|10414.4|10409.4|11
1656463200000|2022-06-29 00:40:00|10419.7|10414.7|10422.9|10417.9|10423.3|10418.3|10418.4|10413.4|48
1656463500000|2022-06-29 00:45:00|10422.6|10417.6|10421.4|10416.4|10422.9|10417.9|10420.4|10415.4|14
1656463800000|2022-06-29 00:50:00|10421.2|10416.2|10422.9|10417.9|10424.1|10419.1|10418.9|10413.9|42
1656464100000|2022-06-29 00:55:00|10422.7|10417.7|10421.4|10416.4|10423.1|10418.1|10419.9|10414.9|40
1656464400000|2022-06-29 01:00:00|10421.1|10416.1|10419.9|10414.9|10424.3|10419.3|10419.9|10414.9|36
1656464700000|2022-06-29 01:05:00|10420.1|10415.1|10416.8|10411.8|10420.5|10415.5|10415.9|10410.9|23
1656465000000|2022-06-29 01:10:00|10416.9|10411.9|10416.1|10411.1|10417.9|10412.9|10415.4|10410.4|27
1656465300000|2022-06-29 01:15:00|10416.4|10411.4|10415.6|10410.6|10417.6|10412.6|10414.4|10409.4|13
1656465600000|2022-06-29 01:20:00|10415.4|10410.4|10417.3|10412.3|10417.8|10412.8|10414.8|10409.8|14
1656465900000|2022-06-29 01:25:00|10417.6|10412.6|10415.8|10410.8|10417.6|10412.6|10415.4|10410.4|5
1656466200000|2022-06-29 01:30:00|10415.6|10410.6|10416|10411|10417.9|10412.9|10411.7|10406.7|49
1656466500000|2022-06-29 01:35:00|10415.7|10410.7|10413|10408|10415.9|10410.9|10413|10408|30
1656466800000|2022-06-29 01:40:00|10412.8|10407.8|10414.5|10409.5|10415.4|10410.4|10411.5|10406.5|17
1656467100000|2022-06-29 01:45:00|10414.3|10409.3|10413.9|10408.9|10414.9|10409.9|10413.9|10408.9|19
1656467400000|2022-06-29 01:50:00|10414.1|10409.1|10413.3|10408.3|10414.3|10409.3|10412.4|10407.4|7
1656467700000|2022-06-29 01:55:00|10413.5|10408.5|10414.8|10409.8|10415.8|10410.8|10412.9|10407.9|18
1656468000000|2022-06-29 02:00:00|10414.6|10409.6|10411.9|10406.9|10415|10410|10411.6|10406.6|19
1656468300000|2022-06-29 02:05:00|10411.8|10406.8|10411.3|10406.3|10413.3|10408.3|10409.8|10404.8|44
1656468600000|2022-06-29 02:10:00|10411.5|10406.5|10413|10408|10413.8|10408.8|10411.3|10406.3|16
1656468900000|2022-06-29 02:15:00|10412.8|10407.8|10415|10410|10415.3|10410.3|10412.1|10407.1|20
1656469200000|2022-06-29 02:20:00|10414.8|10409.8|10412.8|10407.8|10415.3|10410.3|10412.6|10407.6|15
1656469500000|2022-06-29 02:25:00|10412.6|10407.6|10413|10408|10413.8|10408.8|10412.4|10407.4|5
1656469800000|2022-06-29 02:30:00|10412.8|10407.8|10411.1|10406.1|10413|10408|10410.4|10405.4|22
1656470100000|2022-06-29 02:35:00|10410.9|10405.9|10413.9|10408.9|10414.4|10409.4|10410.4|10405.4|31
1656470400000|2022-06-29 02:40:00|10413.7|10408.7|10413.4|10408.4|10413.9|10408.9|10412.4|10407.4|36
1656470700000|2022-06-29 02:45:00|10413|10408|10414.7|10409.7|10415.4|10410.4|10413|10408|40
1656471000000|2022-06-29 02:50:00|10414.5|10409.5|10414.2|10409.2|10414.7|10409.7|10413.5|10408.5|13
1656471300000|2022-06-29 02:55:00|10414.4|10409.4|10414.7|10409.7|10415.5|10410.5|10414|10409|10
1656471600000|2022-06-29 03:00:00|10414.4|10409.4|10415.1|10410.1|10416.3|10411.3|10413.4|10408.4|22
1656471900000|2022-06-29 03:05:00|10414.9|10409.9|10415.8|10410.8|10416.3|10411.3|10414.9|10409.9|8
1656472200000|2022-06-29 03:10:00|10415.6|10410.6|10419.3|10414.3|10419.3|10414.3|10415.4|10410.4|19
1656472500000|2022-06-29 03:15:00|10419.5|10414.5|10419.1|10414.1|10419.7|10414.7|10417.9|10412.9|22
1656472800000|2022-06-29 03:20:00|10418.9|10413.9|10416.9|10411.9|10419.8|10414.8|10416.9|10411.9|8
1656473100000|2022-06-29 03:25:00|10417.1|10412.1|10416.9|10411.9|10417.3|10412.3|10416|10411|19
1656473400000|2022-06-29 03:30:00|10417.1|10412.1|10416.7|10411.7|10417.6|10412.6|10415.9|10410.9|8
1656473700000|2022-06-29 03:35:00|10416.9|10411.9|10415.7|10410.7|10417.4|10412.4|10415.5|10410.5|14
1656474000000|2022-06-29 03:40:00|10415.9|10410.9|10414.6|10409.6|10416.2|10411.2|10413.7|10408.7|3
1656474300000|2022-06-29 03:45:00|10414.4|10409.4|10414.8|10409.8|10415.1|10410.1|10413.5|10408.5|9
1656474600000|2022-06-29 03:50:00|10414.6|10409.6|10415.1|10410.1|10415.9|10410.9|10414.6|10409.6|3
1656474900000|2022-06-29 03:55:00|10415.3|10410.3|10415.1|10410.1|10415.3|10410.3|10414.4|10409.4|1
1656475200000|2022-06-29 04:00:00|10414.9|10409.9|10415.8|10410.8|10416.4|10411.4|10414.9|10409.9|5
1656475500000|2022-06-29 04:05:00|10415.6|10410.6|10413.6|10408.6|10415.8|10410.8|10412.9|10407.9|10
1656475800000|2022-06-29 04:10:00|10413.4|10408.4|10415.4|10410.4|10415.9|10410.9|10412.9|10407.9|4
1656476100000|2022-06-29 04:15:00|10415.6|10410.6|10414.4|10409.4|10415.9|10410.9|10414.4|10409.4|6
1656476400000|2022-06-29 04:20:00|10414.2|10409.2|10414.3|10409.3|10414.6|10409.6|10413.4|10408.4|1
1656476700000|2022-06-29 04:25:00|10414.4|10409.4|10416.5|10411.5|10417.6|10412.6|10414.4|10409.4|10
1656477000000|2022-06-29 04:30:00|10416.3|10411.3|10421.4|10416.4|10430|10425|10416.3|10411.3|417
1656477300000|2022-06-29 04:35:00|10421.3|10416.3|10426.1|10421.1|10426.5|10421.5|10420.8|10415.8|37
1656477600000|2022-06-29 04:40:00|10425.9|10420.9|10422.3|10417.3|10426.5|10421.5|10421.8|10416.8|57
1656477900000|2022-06-29 04:45:00|10422.5|10417.5|10426.5|10421.5|10426.5|10421.5|10420.6|10415.6|25
1656478200000|2022-06-29 04:50:00|10426.7|10421.7|10427.4|10422.4|10429.5|10424.5|10424.1|10419.1|69
1656478500000|2022-06-29 04:55:00|10427.2|10422.2|10429|10424|10429|10424|10424.6|10419.6|20
1656478800000|2022-06-29 05:00:00|10428.8|10423.8|10424.2|10419.2|10429|10424|10424|10419|27
1656479100000|2022-06-29 05:05:00|10424|10419|10425.2|10420.2|10427.7|10422.7|10423.7|10418.7|23
1656479400000|2022-06-29 05:10:00|10425.5|10420.5|10426|10421|10427|10422|10424.8|10419.8|12
1656479700000|2022-06-29 05:15:00|10426.2|10421.2|10424.3|10419.3|10427.1|10422.1|10423.1|10418.1|14
1656480000000|2022-06-29 05:20:00|10424.5|10419.5|10425|10420|10425.2|10420.2|10423.1|10418.1|8
1656480300000|2022-06-29 05:25:00|10425.2|10420.2|10425|10420|10426.5|10421.5|10424.3|10419.3|14
1656480600000|2022-06-29 05:30:00|10425.2|10420.2|10425.3|10420.3|10426|10421|10422.6|10417.6|26
1656480900000|2022-06-29 05:35:00|10425.5|10420.5|10427.3|10422.3|10428.6|10423.6|10424.4|10419.4|30
1656481200000|2022-06-29 05:40:00|10427.5|10422.5|10426.6|10421.6|10430.2|10425.2|10426.6|10421.6|49
1656481500000|2022-06-29 05:45:00|10426.8|10421.8|10427|10422|10428.5|10423.5|10425.5|10420.5|25
1656481800000|2022-06-29 05:50:00|10427.2|10422.2|10427|10422|10428.4|10423.4|10426.3|10421.3|14
1656482100000|2022-06-29 05:55:00|10427.4|10422.4|10430.7|10425.7|10430.9|10425.9|10426.4|10421.4|51
1656482400000|2022-06-29 06:00:00|10430.6|10425.6|10431.7|10426.7|10433.7|10428.7|10429.2|10424.2|167
1656482700000|2022-06-29 06:05:00|10431.5|10426.5|10431.7|10426.7|10433.7|10428.7|10428.2|10423.2|105
1656483000000|2022-06-29 06:10:00|10431.9|10426.9|10435|10430|10435|10430|10430.7|10425.7|142
1656483300000|2022-06-29 06:15:00|10435.2|10430.2|10436.3|10431.3|10437.5|10432.5|10434.3|10429.3|206
1656483600000|2022-06-29 06:20:00|10436.5|10431.5|10435.8|10430.8|10438.8|10433.8|10434.8|10429.8|93
1656483900000|2022-06-29 06:25:00|10435.7|10430.7|10435.1|10430.1|10435.9|10430.9|10432.9|10427.9|57
1656484200000|2022-06-29 06:30:00|10434.9|10429.9|10437.3|10432.3|10439.8|10434.8|10434.7|10429.7|142
1656484500000|2022-06-29 06:35:00|10437.1|10432.1|10437.3|10432.3|10439.3|10434.3|10435.6|10430.6|149
1656484800000|2022-06-29 06:40:00|10437.1|10432.1|10436.3|10431.3|10438.7|10433.7|10436.3|10431.3|73
1656485100000|2022-06-29 06:45:00|10436.6|10431.6|10437.4|10432.4|10438.8|10433.8|10435.4|10430.4|147
1656485400000|2022-06-29 06:50:00|10437.6|10432.6|10437.3|10432.3|10441.4|10436.4|10437|10432|127
1656485700000|2022-06-29 06:55:00|10437.5|10432.5|10439.8|10434.8|10439.8|10434.8|10436.6|10431.6|52
1656486000000|2022-06-29 07:00:00|10439.9|10434.9|10428.3|10423.3|10439.9|10434.9|10419.8|10414.8|550
1656486300000|2022-06-29 07:05:00|10428|10423|10425|10420|10429.2|10424.2|10420.3|10415.3|121
1656486600000|2022-06-29 07:10:00|10424.8|10419.8|10428.8|10423.8|10428.8|10423.8|10423.4|10418.4|179
1656486900000|2022-06-29 07:15:00|10428.6|10423.6|10429.8|10424.8|10431.8|10426.8|10425.6|10420.6|88
1656487200000|2022-06-29 07:20:00|10430|10425|10432.7|10427.7|10434|10429|10428.3|10423.3|120
1656487500000|2022-06-29 07:25:00|10433.2|10428.2|10435.4|10430.4|10436.2|10431.2|10431.8|10426.8|72
1656487800000|2022-06-29 07:30:00|10435.6|10430.6|10436.8|10431.8|10439.3|10434.3|10435.4|10430.4|83
1656488100000|2022-06-29 07:35:00|10437|10432|10433.3|10428.3|10437.2|10432.2|10432.4|10427.4|61
1656488400000|2022-06-29 07:40:00|10433.5|10428.5|10429.6|10424.6|10433.7|10428.7|10428.8|10423.8|28
1656488700000|2022-06-29 07:45:00|10429.4|10424.4|10423.5|10418.5|10429.4|10424.4|10419.5|10414.5|248
1656489000000|2022-06-29 07:50:00|10423.7|10418.7|10425.2|10420.2|10425.9|10420.9|10421.7|10416.7|33
1656489300000|2022-06-29 07:55:00|10425|10420|10421.2|10416.2|10425.9|10420.9|10419.4|10414.4|44
1656489600000|2022-06-29 08:00:00|10421.6|10416.6|10421.4|10416.4|10427.5|10422.5|10417.9|10412.9|72
1656489900000|2022-06-29 08:05:00|10421.2|10416.2|10423.1|10418.1|10425.2|10420.2|10419.9|10414.9|47
1656490200000|2022-06-29 08:10:00|10423|10418|10423.7|10418.7|10425.7|10420.7|10421.8|10416.8|24
1656490500000|2022-06-29 08:15:00|10423.5|10418.5|10423.9|10418.9|10426.7|10421.7|10421.2|10416.2|53
1656490800000|2022-06-29 08:20:00|10423.7|10418.7|10423.2|10418.2|10425.4|10420.4|10421.5|10416.5|18
1656491100000|2022-06-29 08:25:00|10423.4|10418.4|10424.8|10419.8|10426.2|10421.2|10423.2|10418.2|14
1656491400000|2022-06-29 08:30:00|10424.7|10419.7|10427.2|10422.2|10429.4|10424.4|10423.8|10418.8|42
1656491700000|2022-06-29 08:35:00|10427.4|10422.4|10426.8|10421.8|10428.2|10423.2|10425|10420|35
1656492000000|2022-06-29 08:40:00|10427|10422|10428.9|10423.9|10429.1|10424.1|10423.8|10418.8|19
1656492300000|2022-06-29 08:45:00|10428.7|10423.7|10427.3|10422.3|10430.7|10425.7|10426.8|10421.8|78
1656492600000|2022-06-29 08:50:00|10427.1|10422.1|10431.8|10426.8|10434.2|10429.2|10427.1|10422.1|25
1656492900000|2022-06-29 08:55:00|10432|10427|10428.5|10423.5|10433.2|10428.2|10428|10423|19
1656493200000|2022-06-29 09:00:00|10428.7|10423.7|10427|10422|10428.9|10423.9|10425.7|10420.7|26
1656493500000|2022-06-29 09:05:00|10427.2|10422.2|10423.2|10418.2|10428.1|10423.1|10421.2|10416.2|57
1656493800000|2022-06-29 09:10:00|10423|10418|10418.1|10413.1|10423.1|10418.1|10415.2|10410.2|88
1656494100000|2022-06-29 09:15:00|10418.6|10413.6|10422.4|10417.4|10423.6|10418.6|10416.2|10411.2|73
1656494400000|2022-06-29 09:20:00|10422.2|10417.2|10422.3|10417.3|10425|10420|10419.1|10414.1|106
1656494700000|2022-06-29 09:25:00|10421.8|10416.8|10425.7|10420.7|10426.8|10421.8|10420.6|10415.6|115
1656495000000|2022-06-29 09:30:00|10425.5|10420.5|10424.8|10419.8|10427.3|10422.3|10424.1|10419.1|79
1656495300000|2022-06-29 09:35:00|10425|10420|10422.8|10417.8|10425.2|10420.2|10421.4|10416.4|41
1656495600000|2022-06-29 09:40:00|10422.5|10417.5|10421|10416|10423.5|10418.5|10419|10414|81
1656495900000|2022-06-29 09:45:00|10420.8|10415.8|10423.5|10418.5|10424.8|10419.8|10420.1|10415.1|15
1656496200000|2022-06-29 09:50:00|10423.7|10418.7|10428.1|10423.1|10428.3|10423.3|10423|10418|77
1656496500000|2022-06-29 09:55:00|10428.5|10423.5|10435.7|10430.7|10436.2|10431.2|10428|10423|100
1656496800000|2022-06-29 10:00:00|10435.5|10430.5|10434.7|10429.7|10437.9|10432.9|10433.3|10428.3|64
1656497100000|2022-06-29 10:05:00|10434.9|10429.9|10427.6|10422.6|10435.4|10430.4|10426.9|10421.9|46
1656497400000|2022-06-29 10:10:00|10427.4|10422.4|10427.7|10422.7|10429.1|10424.1|10426.2|10421.2|26
1656497700000|2022-06-29 10:15:00|10427.4|10422.4|10424.2|10419.2|10427.8|10422.8|10423.6|10418.6|47
1656498000000|2022-06-29 10:20:00|10424.4|10419.4|10422.4|10417.4|10425.7|10420.7|10422.1|10417.1|39
1656498300000|2022-06-29 10:25:00|10422.6|10417.6|10420.7|10415.7|10423.6|10418.6|10419.6|10414.6|49
1656498600000|2022-06-29 10:30:00|10420.9|10415.9|10421.4|10416.4|10422.6|10417.6|10418.7|10413.7|27
1656498900000|2022-06-29 10:35:00|10421.2|10416.2|10419|10414|10421.4|10416.4|10416.2|10411.2|48
1656499200000|2022-06-29 10:40:00|10418.8|10413.8|10422.8|10417.8|10423.9|10418.9|10416.7|10411.7|35
1656499500000|2022-06-29 10:45:00|10422.7|10417.7|10421.4|10416.4|10423.2|10418.2|10419.7|10414.7|23
1656499800000|2022-06-29 10:50:00|10421.6|10416.6|10425.2|10420.2|10425.3|10420.3|10420.9|10415.9|22
1656500100000|2022-06-29 10:55:00|10425.4|10420.4|10425.2|10420.2|10429.4|10424.4|10425.2|10420.2|33
1656500400000|2022-06-29 11:00:00|10425|10420|10419.7|10414.7|10425.4|10420.4|10419.7|10414.7|40
1656500700000|2022-06-29 11:05:00|10419.9|10414.9|10419.1|10414.1|10421.8|10416.8|10417.6|10412.6|15
1656501000000|2022-06-29 11:10:00|10419.3|10414.3|10420.4|10415.4|10420.7|10415.7|10417.3|10412.3|34
1656501300000|2022-06-29 11:15:00|10420.6|10415.6|10419.7|10414.7|10422.3|10417.3|10419.6|10414.6|29
1656501600000|2022-06-29 11:20:00|10420.1|10415.1|10417.6|10412.6|10420.6|10415.6|10417.2|10412.2|21
1656501900000|2022-06-29 11:25:00|10417.4|10412.4|10416.4|10411.4|10417.8|10412.8|10414.4|10409.4|24
1656502200000|2022-06-29 11:30:00|10416.2|10411.2|10419.3|10414.3|10419.5|10414.5|10414.5|10409.5|47
1656502500000|2022-06-29 11:35:00|10419.1|10414.1|10418.8|10413.8|10422.5|10417.5|10418.1|10413.1|39
1656502800000|2022-06-29 11:40:00|10418.6|10413.6|10425.4|10420.4|10425.4|10420.4|10418.1|10413.1|65
1656503100000|2022-06-29 11:45:00|10425.7|10420.7|10426.5|10421.5|10430.2|10425.2|10425.5|10420.5|61
1656503400000|2022-06-29 11:50:00|10426.3|10421.3|10432.7|10427.7|10432.9|10427.9|10425.8|10420.8|39
1656503700000|2022-06-29 11:55:00|10432.5|10427.5|10423.9|10418.9|10432.9|10427.9|10422.3|10417.3|82
1656504000000|2022-06-29 12:00:00|10424.1|10419.1|10420.2|10415.2|10425.6|10420.6|10418.5|10413.5|137
1656504300000|2022-06-29 12:05:00|10420|10415|10425.5|10420.5|10425.7|10420.7|10419.5|10414.5|109
1656504600000|2022-06-29 12:10:00|10425.7|10420.7|10425.6|10420.6|10426.5|10421.5|10423.3|10418.3|32
1656504900000|2022-06-29 12:15:00|10425.5|10420.5|10431|10426|10431.1|10426.1|10423.1|10418.1|68
1656505200000|2022-06-29 12:20:00|10430.8|10425.8|10434.6|10429.6|10436|10431|10428.3|10423.3|59
1656505500000|2022-06-29 12:25:00|10434.8|10429.8|10431.2|10426.2|10435|10430|10428.9|10423.9|27
1656505800000|2022-06-29 12:30:00|10430.9|10425.9|10428.5|10423.5|10434.9|10429.9|10424.8|10419.8|48
1656506100000|2022-06-29 12:35:00|10428.7|10423.7|10428.7|10423.7|10431.1|10426.1|10426.8|10421.8|34
1656506400000|2022-06-29 12:40:00|10428.5|10423.5|10425.6|10420.6|10430.2|10425.2|10423.5|10418.5|36
1656506700000|2022-06-29 12:45:00|10425.7|10420.7|10423.2|10418.2|10426.9|10421.9|10421.5|10416.5|49
1656507000000|2022-06-29 12:50:00|10423.5|10418.5|10421|10416|10424.2|10419.2|10418|10413|51
1656507300000|2022-06-29 12:55:00|10421.2|10416.2|10427.9|10422.9|10431|10426|10421|10416|113
1656507600000|2022-06-29 13:00:00|10427.7|10422.7|10428.8|10423.8|10429.4|10424.4|10425.7|10420.7|42
1656507900000|2022-06-29 13:05:00|10428.6|10423.6|10425.6|10420.6|10429.3|10424.3|10423.9|10418.9|33
1656508200000|2022-06-29 13:10:00|10425.4|10420.4|10429.5|10424.5|10429.8|10424.8|10421.4|10416.4|40
1656508500000|2022-06-29 13:15:00|10429.3|10424.3|10433.2|10428.2|10440|10435|10428.7|10423.7|424
1656508800000|2022-06-29 13:20:00|10433.3|10428.3|10439.2|10434.2|10440.9|10435.9|10432.6|10427.6|103
1656509100000|2022-06-29 13:25:00|10439.1|10434.1|10448.8|10443.8|10450.6|10445.6|10437.4|10432.4|304
1656509400000|2022-06-29 13:30:00|10449|10444|10450.7|10445.7|10455.6|10450.6|10445.2|10440.2|389
1656509700000|2022-06-29 13:35:00|10450.9|10445.9|10451.9|10446.9|10454.6|10449.6|10449.7|10444.7|224
1656510000000|2022-06-29 13:40:00|10452.1|10447.1|10461.2|10456.2|10461.2|10456.2|10451.7|10446.7|456
1656510300000|2022-06-29 13:45:00|10461.4|10456.4|10462.1|10457.1|10467.6|10462.6|10458.6|10453.6|578
1656510600000|2022-06-29 13:50:00|10462.9|10457.9|10460.6|10455.6|10464.4|10459.4|10457.6|10452.6|479
1656510900000|2022-06-29 13:55:00|10460.9|10455.9|10461.4|10456.4|10463.8|10458.8|10457.1|10452.1|336
1656511200000|2022-06-29 14:00:00|10461.6|10456.6|10454.1|10449.1|10464.6|10459.6|10452.7|10447.7|356
1656511500000|2022-06-29 14:05:00|10453.9|10448.9|10453.9|10448.9|10459.1|10454.1|10451.1|10446.1|122
1656511800000|2022-06-29 14:10:00|10453.6|10448.6|10450.9|10445.9|10455.1|10450.1|10448.9|10443.9|335
1656512100000|2022-06-29 14:15:00|10451.1|10446.1|10458.6|10453.6|10459.4|10454.4|10449.8|10444.8|437
1656512400000|2022-06-29 14:20:00|10458.9|10453.9|10460.7|10455.7|10463.6|10458.6|10458.4|10453.4|360
1656512700000|2022-06-29 14:25:00|10460.6|10455.6|10461.7|10456.7|10463.6|10458.6|10458.3|10453.3|186
1656513000000|2022-06-29 14:30:00|10461.8|10456.8|10467.9|10462.9|10468.9|10463.9|10460.2|10455.2|180
1656513300000|2022-06-29 14:35:00|10467.7|10462.7|10464.4|10459.4|10469.1|10464.1|10463.4|10458.4|161
1656513600000|2022-06-29 14:40:00|10464.2|10459.2|10460.1|10455.1|10467.2|10462.2|10455.8|10450.8|105
1656513900000|2022-06-29 14:45:00|10459.4|10454.4|10461.6|10456.6|10462.5|10457.5|10455.9|10450.9|112
1656514200000|2022-06-29 14:50:00|10461.3|10456.3|10461.8|10456.8|10463|10458|10456.5|10451.5|65
1656514500000|2022-06-29 14:55:00|10461.5|10456.5|10460.7|10455.7|10463.4|10458.4|10458.5|10453.5|94
1656514800000|2022-06-29 15:00:00|10460.5|10455.5|10463.4|10458.4|10463.8|10458.8|10458.3|10453.3|130
1656515100000|2022-06-29 15:05:00|10463.2|10458.2|10459.5|10454.5|10464.9|10459.9|10457.5|10452.5|145
1656515400000|2022-06-29 15:10:00|10459.3|10454.3|10458.2|10453.2|10463.3|10458.3|10457.2|10452.2|104
1656515700000|2022-06-29 15:15:00|10458|10453|10462.4|10457.4|10462.4|10457.4|10457.2|10452.2|44
1656516000000|2022-06-29 15:20:00|10462.2|10457.2|10464.9|10459.9|10466.9|10461.9|10461.5|10456.5|50
1656516300000|2022-06-29 15:25:00|10465|10460|10465.5|10460.5|10467.9|10462.9|10464|10459|66
1656516600000|2022-06-29 15:30:00|10465.2|10460.2|10462.2|10457.2|10468|10463|10461.6|10456.6|128
1656516900000|2022-06-29 15:35:00|10462|10457|10464|10459|10464.4|10459.4|10461.5|10456.5|46
1656517200000|2022-06-29 15:40:00|10464.2|10459.2|10464|10459|10466|10461|10461.6|10456.6|42
1656517500000|2022-06-29 15:45:00|10464.4|10459.4|10460.9|10455.9|10464.4|10459.4|10459.7|10454.7|43
1656517800000|2022-06-29 15:50:00|10461.1|10456.1|10460.9|10455.9|10464.4|10459.4|10459.4|10454.4|53
1656518100000|2022-06-29 15:55:00|10460.7|10455.7|10453.3|10448.3|10462.9|10457.9|10452.7|10447.7|72
1656518400000|2022-06-29 16:00:00|10453.1|10448.1|10456.2|10451.2|10457.1|10452.1|10453.1|10448.1|49
1656518700000|2022-06-29 16:05:00|10455.9|10450.9|10458.2|10453.2|10458.7|10453.7|10454.9|10449.9|46
1656519000000|2022-06-29 16:10:00|10457.9|10452.9|10459.1|10454.1|10459.3|10454.3|10454.3|10449.3|142
1656519300000|2022-06-29 16:15:00|10459.3|10454.3|10460.4|10455.4|10460.8|10455.8|10457.3|10452.3|229
1656519600000|2022-06-29 16:20:00|10460.1|10455.1|10461.8|10456.8|10462.3|10457.3|10457.1|10452.1|43
1656519900000|2022-06-29 16:25:00|10461.6|10456.6|10465.6|10460.6|10465.8|10460.8|10460.6|10455.6|125
1656520200000|2022-06-29 16:30:00|10465.4|10460.4|10468.7|10463.7|10469.9|10464.9|10465.4|10460.4|275
1656520500000|2022-06-29 16:35:00|10468.5|10463.5|10469.4|10464.4|10469.7|10464.7|10467.5|10462.5|89
1656520800000|2022-06-29 16:40:00|10469.8|10464.8|10472.6|10467.6|10472.9|10467.9|10469.5|10464.5|119
1656521100000|2022-06-29 16:45:00|10472.4|10467.4|10473.2|10468.2|10474.6|10469.6|10471.9|10466.9|108
1656521400000|2022-06-29 16:50:00|10473.4|10468.4|10475.5|10470.5|10476|10471|10472|10467|50
1656521700000|2022-06-29 16:55:00|10475.3|10470.3|10478.7|10473.7|10479.5|10474.5|10475.3|10470.3|288
1656522000000|2022-06-29 17:00:00|10478.5|10473.5|10475.8|10470.8|10479.5|10474.5|10475.3|10470.3|87
1656522300000|2022-06-29 17:05:00|10475.6|10470.6|10475|10470|10476.8|10471.8|10473.3|10468.3|263
1656522600000|2022-06-29 17:10:00|10474.8|10469.8|10475.2|10470.2|10476.6|10471.6|10473.7|10468.7|317
1656522900000|2022-06-29 17:15:00|10475.4|10470.4|10475.7|10470.7|10478|10473|10474.8|10469.8|92
1656523200000|2022-06-29 17:20:00|10475.5|10470.5|10476.5|10471.5|10477|10472|10474.8|10469.8|33
1656523500000|2022-06-29 17:25:00|10476.7|10471.7|10473.8|10468.8|10477.2|10472.2|10473.6|10468.6|60
1656523800000|2022-06-29 17:30:00|10474|10469|10478.1|10473.1|10478.8|10473.8|10473.8|10468.8|85
1656524100000|2022-06-29 17:35:00|10478.3|10473.3|10477.3|10472.3|10479.3|10474.3|10476.9|10471.9|35
1656524400000|2022-06-29 17:40:00|10477.5|10472.5|10476.9|10471.9|10477.8|10472.8|10475.9|10470.9|18
1656524700000|2022-06-29 17:45:00|10476.7|10471.7|10475.1|10470.1|10477.7|10472.7|10475.1|10470.1|58
1656525000000|2022-06-29 17:50:00|10475.3|10470.3|10476.6|10471.6|10477|10472|10473.8|10468.8|32
1656525300000|2022-06-29 17:55:00|10476.4|10471.4|10475.3|10470.3|10476.5|10471.5|10474.6|10469.6|30
1656525600000|2022-06-29 18:00:00|10475.7|10470.7|10472.1|10467.1|10476.2|10471.2|10471.7|10466.7|27
1656525900000|2022-06-29 18:05:00|10472.3|10467.3|10475.7|10470.7|10475.7|10470.7|10471.1|10466.1|41
1656526200000|2022-06-29 18:10:00|10475.8|10470.8|10476.8|10471.8|10477.4|10472.4|10474.6|10469.6|60
1656526500000|2022-06-29 18:15:00|10477|10472|10477.5|10472.5|10477.8|10472.8|10476.2|10471.2|24
1656526800000|2022-06-29 18:20:00|10477.3|10472.3|10477.3|10472.3|10478.4|10473.4|10476.5|10471.5|54
1656527100000|2022-06-29 18:25:00|10477.1|10472.1|10476.7|10471.7|10477.6|10472.6|10475.4|10470.4|39
1656527400000|2022-06-29 18:30:00|10476.5|10471.5|10476.9|10471.9|10478.4|10473.4|10476|10471|76
1656527700000|2022-06-29 18:35:00|10477.1|10472.1|10479.5|10474.5|10480|10475|10476.9|10471.9|90
1656528000000|2022-06-29 18:40:00|10479.7|10474.7|10478.7|10473.7|10480.4|10475.4|10478.2|10473.2|59
1656528300000|2022-06-29 18:45:00|10478.9|10473.9|10480|10475|10480.2|10475.2|10477.9|10472.9|18
1656528600000|2022-06-29 18:50:00|10480.2|10475.2|10477.9|10472.9|10480.4|10475.4|10477.5|10472.5|156
1656528900000|2022-06-29 18:55:00|10478|10473|10481.5|10476.5|10481.9|10476.9|10478|10473|353
1656529200000|2022-06-29 19:00:00|10481.9|10476.9|10485.5|10480.5|10485.5|10480.5|10481.5|10476.5|589
1656529500000|2022-06-29 19:05:00|10485.7|10480.7|10482.8|10477.8|10485.7|10480.7|10482.6|10477.6|45
1656529800000|2022-06-29 19:10:00|10483|10478|10481.8|10476.8|10483.5|10478.5|10481.5|10476.5|151
1656530100000|2022-06-29 19:15:00|10482|10477|10480|10475|10482.7|10477.7|10479.3|10474.3|82
1656530400000|2022-06-29 19:20:00|10480.2|10475.2|10479.8|10474.8|10481.4|10476.4|10479.6|10474.6|65
1656530700000|2022-06-29 19:25:00|10479.5|10474.5|10478.8|10473.8|10480.9|10475.9|10478.8|10473.8|21
1656531000000|2022-06-29 19:30:00|10479|10474|10479.7|10474.7|10479.7|10474.7|10478|10473|24
1656531300000|2022-06-29 19:35:00|10479.5|10474.5|10479.8|10474.8|10480.4|10475.4|10479|10474|64
1656531600000|2022-06-29 19:40:00|10479.6|10474.6|10480|10475|10481|10476|10479.5|10474.5|22
1656531900000|2022-06-29 19:45:00|10479.8|10474.8|10483|10478|10483.2|10478.2|10479.5|10474.5|48
1656532200000|2022-06-29 19:50:00|10482.8|10477.8|10481.8|10476.8|10483.2|10478.2|10481|10476|66
1656532500000|2022-06-29 19:55:00|10481.5|10476.5|10482.8|10477.8|10483.5|10478.5|10481.5|10476.5|56
1656532800000|2022-06-29 20:00:00|10483|10478|10481.8|10476.8|10483.5|10478.5|10481.6|10476.6|30
1656533100000|2022-06-29 20:05:00|10481.5|10476.5|10482.1|10477.1|10483.5|10478.5|10481.5|10476.5|26
1656533400000|2022-06-29 20:10:00|10482|10477|10483.2|10478.2|10483.5|10478.5|10480.5|10475.5|29
1656533700000|2022-06-29 20:15:00|10483.3|10478.3|10482.3|10477.3|10483.3|10478.3|10482.3|10477.3|2
1656534000000|2022-06-29 20:20:00|10482.5|10477.5|10482.3|10477.3|10482.5|10477.5|10482|10477|6
1656534300000|2022-06-29 20:25:00|10482.5|10477.5|10480.3|10475.3|10482.5|10477.5|10480.1|10475.1|4
1656534600000|2022-06-29 20:30:00|10480.1|10475.1|10480.3|10475.3|10481|10476|10480|10475|7
1656534900000|2022-06-29 20:35:00|10480.5|10475.5|10480.8|10475.8|10480.8|10475.8|10480.1|10475.1|9
1656535200000|2022-06-29 20:40:00|10481|10476|10480.3|10475.3|10481.5|10476.5|10480.1|10475.1|11
1656535500000|2022-06-29 20:45:00|10480.5|10475.5|10481.3|10476.3|10481.3|10476.3|10480.1|10475.1|10
1656535800000|2022-06-29 20:50:00|10481|10476|10481.2|10476.2|10481.5|10476.5|10480.7|10475.7|10
1656536100000|2022-06-29 20:55:00|10481|10476|10482.2|10475.2|10482.2|10477.1|10480.1|10475.1|25
1656547200000|2022-06-30 00:00:00|10479.4|10474.4|10482.7|10477.7|10486|10481|10479.4|10474.4|84
1656547500000|2022-06-30 00:05:00|10483|10478|10484.4|10479.4|10484.4|10479.4|10480|10475|19
1656547800000|2022-06-30 00:10:00|10484.5|10479.5|10485|10480|10486.1|10481.1|10484|10479|27
1656548100000|2022-06-30 00:15:00|10485.2|10480.2|10487.3|10482.3|10488.2|10483.2|10484|10479|30
1656548400000|2022-06-30 00:20:00|10487.1|10482.1|10485|10480|10488.2|10483.2|10484.6|10479.6|13
1656548700000|2022-06-30 00:25:00|10484.8|10479.8|10485|10480|10486.5|10481.5|10484.1|10479.1|12
1656549000000|2022-06-30 00:30:00|10484.8|10479.8|10482.9|10477.9|10485|10480|10482.5|10477.5|49
1656549300000|2022-06-30 00:35:00|10483.1|10478.1|10484.8|10479.8|10484.8|10479.8|10482.5|10477.5|50
1656549600000|2022-06-30 00:40:00|10484.9|10479.9|10481.9|10476.9|10484.9|10479.9|10481.4|10476.4|15
1656549900000|2022-06-30 00:45:00|10482.1|10477.1|10480.4|10475.4|10482.1|10477.1|10479.4|10474.4|17
1656550200000|2022-06-30 00:50:00|10480.6|10475.6|10483.4|10478.4|10484.3|10479.3|10478.9|10473.9|45
1656550500000|2022-06-30 00:55:00|10483.3|10478.3|10483.1|10478.1|10483.9|10478.9|10481.1|10476.1|16
1656550800000|2022-06-30 01:00:00|10482.8|10477.8|10486.3|10481.3|10487.8|10482.8|10482.4|10477.4|38
1656551100000|2022-06-30 01:05:00|10486.1|10481.1|10487.9|10482.9|10488.4|10483.4|10485.6|10480.6|73
1656551400000|2022-06-30 01:10:00|10487.7|10482.7|10491|10486|10491.9|10486.9|10487.7|10482.7|111
1656551700000|2022-06-30 01:15:00|10491.2|10486.2|10488.4|10483.4|10491.7|10486.7|10488|10483|52
1656552000000|2022-06-30 01:20:00|10488.2|10483.2|10483.5|10478.5|10488.4|10483.4|10483.3|10478.3|63
1656552300000|2022-06-30 01:25:00|10483.7|10478.7|10482.4|10477.4|10484.5|10479.5|10482|10477|21
1656552600000|2022-06-30 01:30:00|10482.5|10477.5|10484.9|10479.9|10486.1|10481.1|10482|10477|38
1656552900000|2022-06-30 01:35:00|10485.2|10480.2|10484.7|10479.7|10485.9|10480.9|10483.1|10478.1|25
1656553200000|2022-06-30 01:40:00|10484.5|10479.5|10482.7|10477.7|10484.9|10479.9|10482|10477|11
1656553500000|2022-06-30 01:45:00|10482.5|10477.5|10481.3|10476.3|10484.3|10479.3|10481|10476|14
1656553800000|2022-06-30 01:50:00|10481.1|10476.1|10482|10477|10482.5|10477.5|10480.5|10475.5|12
1656554100000|2022-06-30 01:55:00|10482.2|10477.2|10486.6|10481.6|10487|10482|10482|10477|23
1656554400000|2022-06-30 02:00:00|10486.5|10481.5|10483|10478|10486.6|10481.6|10482.5|10477.5|12
1656554700000|2022-06-30 02:05:00|10483.2|10478.2|10482.5|10477.5|10485|10480|10482.5|10477.5|19
1656555000000|2022-06-30 02:10:00|10482.7|10477.7|10479.7|10474.7|10483.2|10478.2|10478.7|10473.7|40
1656555300000|2022-06-30 02:15:00|10479.5|10474.5|10478.8|10473.8|10479.9|10474.9|10477.5|10472.5|46
1656555600000|2022-06-30 02:20:00|10478.5|10473.5|10476|10471|10479.2|10474.2|10476|10471|26
1656555900000|2022-06-30 02:25:00|10476.2|10471.2|10471.4|10466.4|10476.4|10471.4|10471.4|10466.4|44
1656556200000|2022-06-30 02:30:00|10471.8|10466.8|10472.8|10467.8|10472.8|10467.8|10470.7|10465.7|59
1656556500000|2022-06-30 02:35:00|10472.6|10467.6|10472.6|10467.6|10473.3|10468.3|10470.9|10465.9|15
1656556800000|2022-06-30 02:40:00|10472.8|10467.8|10474.2|10469.2|10475.3|10470.3|10472.6|10467.6|16
1656557100000|2022-06-30 02:45:00|10474.1|10469.1|10476.2|10471.2|10476.9|10471.9|10473|10468|13
1656557400000|2022-06-30 02:50:00|10476.4|10471.4|10476.4|10471.4|10476.9|10471.9|10475.4|10470.4|3
1656557700000|2022-06-30 02:55:00|10476.3|10471.3|10474.9|10469.9|10477.1|10472.1|10474.4|10469.4|27
1656558000000|2022-06-30 03:00:00|10474.7|10469.7|10475.9|10470.9|10476.9|10471.9|10473.7|10468.7|13
1656558300000|2022-06-30 03:05:00|10476.2|10471.2|10476.3|10471.3|10478.4|10473.4|10475.9|10470.9|11
1656558600000|2022-06-30 03:10:00|10476.1|10471.1|10475.3|10470.3|10476.4|10471.4|10475.1|10470.1|4
1656558900000|2022-06-30 03:15:00|10475.1|10470.1|10473.1|10468.1|10475.3|10470.3|10472.9|10467.9|32
1656559200000|2022-06-30 03:20:00|10473.3|10468.3|10473.3|10468.3|10474.1|10469.1|10472.9|10467.9|6
1656559500000|2022-06-30 03:25:00|10473.5|10468.5|10472.9|10467.9|10473.5|10468.5|10472.1|10467.1|26
1656559800000|2022-06-30 03:30:00|10472.6|10467.6|10474.1|10469.1|10474.5|10469.5|10472.4|10467.4|18
1656560100000|2022-06-30 03:35:00|10474.3|10469.3|10474.6|10469.6|10474.8|10469.8|10473.4|10468.4|6
1656560400000|2022-06-30 03:40:00|10474.8|10469.8|10474.8|10469.8|10475.8|10470.8|10473.9|10468.9|9
1656560700000|2022-06-30 03:45:00|10475.3|10470.3|10476.3|10471.3|10476.8|10471.8|10475.1|10470.1|33
1656561000000|2022-06-30 03:50:00|10475.6|10470.6|10474.8|10469.8|10476.3|10471.3|10474.8|10469.8|15
1656561300000|2022-06-30 03:55:00|10475.1|10470.1|10476.6|10471.6|10476.8|10471.8|10474.8|10469.8|4
1656561600000|2022-06-30 04:00:00|10476.8|10471.8|10476.6|10471.6|10477.5|10472.5|10475.6|10470.6|22
1656561900000|2022-06-30 04:05:00|10476.4|10471.4|10476.1|10471.1|10476.6|10471.6|10475.7|10470.7|1
1656562200000|2022-06-30 04:10:00|10475.9|10470.9|10477.3|10472.3|10477.8|10472.8|10475.6|10470.6|1
1656562500000|2022-06-30 04:15:00|10477.1|10472.1|10476.3|10471.3|10478.1|10473.1|10476|10471|9
1656562800000|2022-06-30 04:20:00|10476.5|10471.5|10475.5|10470.5|10476.8|10471.8|10475.5|10470.5|11
1656563100000|2022-06-30 04:25:00|10475.6|10470.6|10475.1|10470.1|10475.8|10470.8|10474.9|10469.9|5
1656563400000|2022-06-30 04:30:00|10474.9|10469.9|10474.4|10469.4|10475.3|10470.3|10474.4|10469.4|18
1656563700000|2022-06-30 04:35:00|10474.3|10469.3|10475.5|10470.5|10475.8|10470.8|10474.3|10469.3|9
1656564000000|2022-06-30 04:40:00|10475.3|10470.3|10475.3|10470.3|10475.8|10470.8|10475.1|10470.1|1
1656564300000|2022-06-30 04:45:00|10475.1|10470.1|10474.3|10469.3|10475.1|10470.1|10473.8|10468.8|14
1656564600000|2022-06-30 04:50:00|10474.1|10469.1|10472.4|10467.4|10474.3|10469.3|10471.9|10466.9|44
1656564900000|2022-06-30 04:55:00|10472.6|10467.6|10474.3|10469.3|10474.4|10469.4|10471.4|10466.4|21
1656565200000|2022-06-30 05:00:00|10474.2|10469.2|10473.3|10468.3|10475.2|10470.2|10472.6|10467.6|27
1656565500000|2022-06-30 05:05:00|10473.1|10468.1|10471.3|10466.3|10473.2|10468.2|10471.3|10466.3|25
1656565800000|2022-06-30 05:10:00|10471.2|10466.2|10470.1|10465.1|10471.7|10466.7|10470.1|10465.1|20
1656566100000|2022-06-30 05:15:00|10469.9|10464.9|10473.2|10468.2|10473.2|10468.2|10469.9|10464.9|13
1656566400000|2022-06-30 05:20:00|10473.5|10468.5|10473|10468|10474.4|10469.4|10471.9|10466.9|51
1656566700000|2022-06-30 05:25:00|10473.2|10468.2|10474.1|10469.1|10477.1|10472.1|10472.8|10467.8|101
1656567000000|2022-06-30 05:30:00|10473.9|10468.9|10476.3|10471.3|10478.1|10473.1|10473.2|10468.2|39
1656567300000|2022-06-30 05:35:00|10476.5|10471.5|10476.7|10471.7|10477.7|10472.7|10475.2|10470.2|26
1656567600000|2022-06-30 05:40:00|10476.8|10471.8|10476.6|10471.6|10477.8|10472.8|10475.9|10470.9|41
1656567900000|2022-06-30 05:45:00|10476.4|10471.4|10474.5|10469.5|10476.8|10471.8|10474.3|10469.3|21
1656568200000|2022-06-30 05:50:00|10474.7|10469.7|10473|10468|10475|10470|10470.8|10465.8|21
1656568500000|2022-06-30 05:55:00|10472.8|10467.8|10471|10466|10474.5|10469.5|10470.5|10465.5|25
1656568800000|2022-06-30 06:00:00|10471.2|10466.2|10470.2|10465.2|10472.3|10467.3|10468.8|10463.8|33
1656569100000|2022-06-30 06:05:00|10470|10465|10468.7|10463.7|10471.5|10466.5|10467.8|10462.8|21
1656569400000|2022-06-30 06:10:00|10468.5|10463.5|10464.8|10459.8|10469.6|10464.6|10464.5|10459.5|43
1656569700000|2022-06-30 06:15:00|10465|10460|10464.2|10459.2|10466.7|10461.7|10462.8|10457.8|35
1656570000000|2022-06-30 06:20:00|10464.4|10459.4|10463.9|10458.9|10464.9|10459.9|10462.4|10457.4|19
1656570300000|2022-06-30 06:25:00|10464.1|10459.1|10463.3|10458.3|10464.6|10459.6|10462.4|10457.4|12
1656570600000|2022-06-30 06:30:00|10463.5|10458.5|10464|10459|10466.4|10461.4|10463.3|10458.3|70
1656570900000|2022-06-30 06:35:00|10464.2|10459.2|10462.6|10457.6|10465.7|10460.7|10462.1|10457.1|53
1656571200000|2022-06-30 06:40:00|10462.8|10457.8|10467.9|10462.9|10469.3|10464.3|10462.4|10457.4|55
1656571500000|2022-06-30 06:45:00|10467.8|10462.8|10468.9|10463.9|10469.9|10464.9|10465.4|10460.4|106
1656571800000|2022-06-30 06:50:00|10468.5|10463.5|10472.1|10467.1|10473.5|10468.5|10467.7|10462.7|98
1656572100000|2022-06-30 06:55:00|10472.3|10467.3|10481.6|10476.6|10483.1|10478.1|10471.6|10466.6|239
1656572400000|2022-06-30 07:00:00|10481.4|10476.4|10481|10476|10485.4|10480.4|10479.7|10474.7|151
1656572700000|2022-06-30 07:05:00|10481.2|10476.2|10477.6|10472.6|10483.8|10478.8|10477.4|10472.4|123
1656573000000|2022-06-30 07:10:00|10477.8|10472.8|10482.3|10477.3|10482.7|10477.7|10476.2|10471.2|84
1656573300000|2022-06-30 07:15:00|10482.5|10477.5|10484.3|10479.3|10485.7|10480.7|10480|10475|134
1656573600000|2022-06-30 07:20:00|10484.5|10479.5|10477.7|10472.7|10484.7|10479.7|10477.2|10472.2|107
1656573900000|2022-06-30 07:25:00|10477.2|10472.2|10476.4|10471.4|10477.9|10472.9|10475.5|10470.5|105
1656574200000|2022-06-30 07:30:00|10476.2|10471.2|10470.1|10465.1|10478.1|10473.1|10468.7|10463.7|87
1656574500000|2022-06-30 07:35:00|10469.7|10464.7|10475.2|10470.2|10476.1|10471.1|10468.6|10463.6|67
1656574800000|2022-06-30 07:40:00|10474.8|10469.8|10472.9|10467.9|10474.9|10469.9|10470.9|10465.9|63
1656575100000|2022-06-30 07:45:00|10472.7|10467.7|10475.1|10470.1|10479.6|10474.6|10471.2|10466.2|42
1656575400000|2022-06-30 07:50:00|10474.9|10469.9|10476.7|10471.7|10477.2|10472.2|10474.2|10469.2|34
1656575700000|2022-06-30 07:55:00|10476.9|10471.9|10479.2|10474.2|10483.7|10478.7|10476.8|10471.8|81
1656576000000|2022-06-30 08:00:00|10478.9|10473.9|10481.3|10476.3|10482.7|10477.7|10476.1|10471.1|215
1656576300000|2022-06-30 08:05:00|10481.5|10476.5|10475.8|10470.8|10482.2|10477.2|10475.6|10470.6|64
1656576600000|2022-06-30 08:10:00|10476|10471|10475.3|10470.3|10476.2|10471.2|10472.8|10467.8|30
1656576900000|2022-06-30 08:15:00|10475.5|10470.5|10478.7|10473.7|10478.9|10473.9|10474.5|10469.5|42
1656577200000|2022-06-30 08:20:00|10478.9|10473.9|10480.8|10475.8|10481.2|10476.2|10478.5|10473.5|24
1656577500000|2022-06-30 08:25:00|10481|10476|10484.3|10479.3|10484.8|10479.8|10481|10476|83
1656577800000|2022-06-30 08:30:00|10484.5|10479.5|10477.8|10472.8|10485.4|10480.4|10476|10471|63
1656578100000|2022-06-30 08:35:00|10477.6|10472.6|10472.4|10467.4|10479.5|10474.5|10461.2|10456.2|386
1656578400000|2022-06-30 08:40:00|10472.6|10467.6|10478.1|10473.1|10479.3|10474.3|10470.8|10465.8|86
1656578700000|2022-06-30 08:45:00|10477.9|10472.9|10480.1|10475.1|10481.3|10476.3|10477.7|10472.7|30
1656579000000|2022-06-30 08:50:00|10480.3|10475.3|10481|10476|10481.1|10476.1|10478|10473|72
1656579300000|2022-06-30 08:55:00|10481.5|10476.5|10481.1|10476.1|10483.5|10478.5|10480.8|10475.8|60
1656579600000|2022-06-30 09:00:00|10481.3|10476.3|10485.9|10480.9|10486.6|10481.6|10479.8|10474.8|54
1656579900000|2022-06-30 09:05:00|10486.1|10481.1|10481.8|10476.8|10487|10482|10480.3|10475.3|35
1656580200000|2022-06-30 09:10:00|10481.6|10476.6|10487.4|10482.4|10487.4|10482.4|10481.1|10476.1|30
1656580500000|2022-06-30 09:15:00|10487.5|10482.5|10487.8|10482.8|10489.3|10484.3|10485.9|10480.9|57
1656580800000|2022-06-30 09:20:00|10487.6|10482.6|10491.1|10486.1|10491.6|10486.6|10487.4|10482.4|121
1656581100000|2022-06-30 09:25:00|10490.9|10485.9|10491.5|10486.5|10492.5|10487.5|10490.1|10485.1|57
1656581400000|2022-06-30 09:30:00|10491.9|10486.9|10490.1|10485.1|10492.5|10487.5|10489.2|10484.2|25
1656581700000|2022-06-30 09:35:00|10489.9|10484.9|10491.6|10486.6|10493|10488|10489.8|10484.8|39
1656582000000|2022-06-30 09:40:00|10491.8|10486.8|10488.8|10483.8|10492.1|10487.1|10487.9|10482.9|19
1656582300000|2022-06-30 09:45:00|10489|10484|10492.3|10487.3|10492.6|10487.6|10488.6|10483.6|84
1656582600000|2022-06-30 09:50:00|10492.1|10487.1|10488.3|10483.3|10493|10488|10488.1|10483.1|55
1656582900000|2022-06-30 09:55:00|10488.1|10483.1|10489.9|10484.9|10491.8|10486.8|10488.1|10483.1|38
1656583200000|2022-06-30 10:00:00|10489.7|10484.7|10497.7|10492.7|10498.2|10493.2|10489.1|10484.1|60
1656583500000|2022-06-30 10:05:00|10497.5|10492.5|10498.4|10493.4|10500.5|10495.5|10495.2|10490.2|128
1656583800000|2022-06-30 10:10:00|10498.2|10493.2|10498.6|10493.6|10499.1|10494.1|10495.9|10490.9|40
1656584100000|2022-06-30 10:15:00|10498.8|10493.8|10500.4|10495.4|10500.6|10495.6|10496.6|10491.6|27
1656584400000|2022-06-30 10:20:00|10500.2|10495.2|10497|10492|10501.1|10496.1|10496.7|10491.7|45
1656584700000|2022-06-30 10:25:00|10497.2|10492.2|10504.3|10499.3|10504.9|10499.9|10497|10492|70
1656585000000|2022-06-30 10:30:00|10504.1|10499.1|10504.7|10499.7|10506|10501|10503|10498|75
1656585300000|2022-06-30 10:35:00|10504.9|10499.9|10503.9|10498.9|10505.4|10500.4|10502.7|10497.7|24
1656585600000|2022-06-30 10:40:00|10503.7|10498.7|10503.4|10498.4|10505.8|10500.8|10502.9|10497.9|25
1656585900000|2022-06-30 10:45:00|10503.2|10498.2|10503.7|10498.7|10503.8|10498.8|10501.4|10496.4|34
1656586200000|2022-06-30 10:50:00|10503.9|10498.9|10508.9|10503.9|10510.4|10505.4|10503.4|10498.4|133
1656586500000|2022-06-30 10:55:00|10509.1|10504.1|10513.4|10508.4|10513.5|10508.5|10508.7|10503.7|172
1656586800000|2022-06-30 11:00:00|10513|10508|10515.2|10510.2|10517.3|10512.3|10511.5|10506.5|306
1656587100000|2022-06-30 11:05:00|10515|10510|10515.3|10510.3|10516.8|10511.8|10512.5|10507.5|78
1656587400000|2022-06-30 11:10:00|10515.1|10510.1|10511.8|10506.8|10516.6|10511.6|10511.8|10506.8|97
1656587700000|2022-06-30 11:15:00|10512|10507|10510.1|10505.1|10512.7|10507.7|10507.5|10502.5|470
1656588000000|2022-06-30 11:20:00|10509.9|10504.9|10512.8|10507.8|10513.9|10508.9|10508.8|10503.8|72
1656588300000|2022-06-30 11:25:00|10512.6|10507.6|10518.6|10513.6|10519.1|10514.1|10512.6|10507.6|245
1656588600000|2022-06-30 11:30:00|10518.1|10513.1|10524.1|10519.1|10525.9|10520.9|10518.1|10513.1|378
1656588900000|2022-06-30 11:35:00|10523.9|10518.9|10526.4|10521.4|10527.4|10522.4|10522.9|10517.9|98
1656589200000|2022-06-30 11:40:00|10526.6|10521.6|10522|10517|10527|10522|10520.5|10515.5|99
1656589500000|2022-06-30 11:45:00|10522.3|10517.3|10521|10516|10524.5|10519.5|10518.8|10513.8|101
1656589800000|2022-06-30 11:50:00|10520.8|10515.8|10523.1|10518.1|10523.6|10518.6|10519.1|10514.1|39
1656590100000|2022-06-30 11:55:00|10523.3|10518.3|10515.9|10510.9|10523.9|10518.9|10514.8|10509.8|66
1656590400000|2022-06-30 12:00:00|10516.1|10511.1|10517.7|10512.7|10518|10513|10513.8|10508.8|225
1656590700000|2022-06-30 12:05:00|10517.5|10512.5|10520.3|10515.3|10520.5|10515.5|10515.3|10510.3|373
1656591000000|2022-06-30 12:10:00|10520.1|10515.1|10522|10517|10523.1|10518.1|10520.1|10515.1|119
1656591300000|2022-06-30 12:15:00|10522.1|10517.1|10521.1|10516.1|10523.1|10518.1|10519.2|10514.2|32
1656591600000|2022-06-30 12:20:00|10520.4|10515.4|10513.9|10508.9|10520.6|10515.6|10512.9|10507.9|107
1656591900000|2022-06-30 12:25:00|10514.1|10509.1|10508.3|10503.3|10514.1|10509.1|10506.1|10501.1|88
1656592200000|2022-06-30 12:30:00|10508.5|10503.5|10503.1|10498.1|10509.5|10504.5|10496.4|10491.4|234
1656592500000|2022-06-30 12:35:00|10502.9|10497.9|10513.4|10508.4|10517.9|10512.9|10502.9|10497.9|419
1656592800000|2022-06-30 12:40:00|10513.1|10508.1|10513.2|10508.2|10516.1|10511.1|10508.4|10503.4|153
1656593100000|2022-06-30 12:45:00|10513.1|10508.1|10515.4|10510.4|10518.2|10513.2|10509.9|10504.9|184
1656593400000|2022-06-30 12:50:00|10515.2|10510.2|10508.4|10503.4|10515.6|10510.6|10507.7|10502.7|97
1656593700000|2022-06-30 12:55:00|10508.6|10503.6|10510.5|10505.5|10511.4|10506.4|10506.4|10501.4|133
1656594000000|2022-06-30 13:00:00|10510.3|10505.3|10505.2|10500.2|10510.5|10505.5|10500.9|10495.9|153
1656594300000|2022-06-30 13:05:00|10505.3|10500.3|10502.5|10497.5|10508|10503|10501.8|10496.8|181
1656594600000|2022-06-30 13:10:00|10502.7|10497.7|10497|10492|10503.9|10498.9|10496.6|10491.6|303
1656594900000|2022-06-30 13:15:00|10497.2|10492.2|10495|10490|10500.1|10495.1|10493.2|10488.2|734
1656595200000|2022-06-30 13:20:00|10494.8|10489.8|10490.6|10485.6|10496.7|10491.7|10487.5|10482.5|558
1656595500000|2022-06-30 13:25:00|10490.5|10485.5|10490.9|10485.9|10493.1|10488.1|10488.7|10483.7|274
1656595800000|2022-06-30 13:30:00|10490.4|10485.4|10487.1|10482.1|10490.5|10485.5|10483.2|10478.2|343
1656596100000|2022-06-30 13:35:00|10486.9|10481.9|10490.5|10485.5|10493.5|10488.5|10486.7|10481.7|383
1656596400000|2022-06-30 13:40:00|10490.3|10485.3|10491.6|10486.6|10494|10489|10490.3|10485.3|65
1656596700000|2022-06-30 13:45:00|10491.4|10486.4|10493.8|10488.8|10496.2|10491.2|10490.2|10485.2|106
1656597000000|2022-06-30 13:50:00|10493.6|10488.6|10493.3|10488.3|10496|10491|10491.8|10486.8|89
1656597300000|2022-06-30 13:55:00|10493.5|10488.5|10488.3|10483.3|10494.7|10489.7|10487.3|10482.3|121
1656597600000|2022-06-30 14:00:00|10488.5|10483.5|10483.2|10478.2|10492.7|10487.7|10482.2|10477.2|193
1656597900000|2022-06-30 14:05:00|10483|10478|10480.1|10475.1|10486.7|10481.7|10478.2|10473.2|302
1656598200000|2022-06-30 14:10:00|10480.3|10475.3|10480.1|10475.1|10481.4|10476.4|10476.4|10471.4|108
1656598500000|2022-06-30 14:15:00|10480.1|10475.1|10480.2|10475.2|10484.3|10479.3|10478.8|10473.8|101
1656598800000|2022-06-30 14:20:00|10480.4|10475.4|10481.4|10476.4|10482.9|10477.9|10478.2|10473.2|143
1656599100000|2022-06-30 14:25:00|10481.2|10476.2|10485.6|10480.6|10487.6|10482.6|10480.7|10475.7|104
1656599400000|2022-06-30 14:30:00|10485.4|10480.4|10484.1|10479.1|10486.7|10481.7|10482.2|10477.2|107
1656599700000|2022-06-30 14:35:00|10484.3|10479.3|10485.7|10480.7|10490.3|10485.3|10484.1|10479.1|63
1656600000000|2022-06-30 14:40:00|10485.9|10480.9|10490.3|10485.3|10492.3|10487.3|10479.9|10474.9|149
1656600300000|2022-06-30 14:45:00|10490.1|10485.1|10492.1|10487.1|10493.1|10488.1|10484.5|10479.5|74
1656600600000|2022-06-30 14:50:00|10491.9|10486.9|10470.3|10465.3|10495.7|10490.7|10470.1|10465.1|280
1656600900000|2022-06-30 14:55:00|10470.1|10465.1|10470|10465|10473.1|10468.1|10463.6|10458.6|367
1656601200000|2022-06-30 15:00:00|10469.7|10464.7|10469.7|10464.7|10473.6|10468.6|10463.3|10458.3|320
1656601500000|2022-06-30 15:05:00|10469.9|10464.9|10474.1|10469.1|10475|10470|10469.3|10464.3|61
1656601800000|2022-06-30 15:10:00|10473.8|10468.8|10470.5|10465.5|10473.8|10468.8|10467.1|10462.1|202
1656602100000|2022-06-30 15:15:00|10470.7|10465.7|10467.3|10462.3|10472|10467|10464.1|10459.1|233
1656602400000|2022-06-30 15:20:00|10467.5|10462.5|10466.1|10461.1|10467.5|10462.5|10464.1|10459.1|69
1656602700000|2022-06-30 15:25:00|10465.8|10460.8|10461.6|10456.6|10467.6|10462.6|10457.8|10452.8|166
1656603000000|2022-06-30 15:30:00|10461.4|10456.4|10461.6|10456.6|10462.8|10457.8|10456.8|10451.8|320
1656603300000|2022-06-30 15:35:00|10461.8|10456.8|10463.4|10458.4|10463.6|10458.6|10459.6|10454.6|60
1656603600000|2022-06-30 15:40:00|10463.6|10458.6|10459|10454|10467.3|10462.3|10458.3|10453.3|139
1656603900000|2022-06-30 15:45:00|10459.4|10454.4|10448.1|10443.1|10459.6|10454.6|10444.6|10439.6|326
1656604200000|2022-06-30 15:50:00|10448.4|10443.4|10452.9|10447.9|10454.8|10449.8|10446.2|10441.2|142
1656604500000|2022-06-30 15:55:00|10453.1|10448.1|10452.5|10447.5|10457.1|10452.1|10451.4|10446.4|67
1656604800000|2022-06-30 16:00:00|10452.9|10447.9|10453.9|10448.9|10456.5|10451.5|10451|10446|104
1656605100000|2022-06-30 16:05:00|10454.1|10449.1|10454.6|10449.6|10456.6|10451.6|10453.2|10448.2|43
1656605400000|2022-06-30 16:10:00|10454.8|10449.8|10457.4|10452.4|10458.8|10453.8|10453.2|10448.2|90
1656605700000|2022-06-30 16:15:00|10457.2|10452.2|10451.9|10446.9|10457.2|10452.2|10451.6|10446.6|82
1656606000000|2022-06-30 16:20:00|10452.1|10447.1|10447|10442|10452.9|10447.9|10446.9|10441.9|48
1656606300000|2022-06-30 16:25:00|10447.2|10442.2|10447.6|10442.6|10449.8|10444.8|10445.3|10440.3|42
1656606600000|2022-06-30 16:30:00|10447.4|10442.4|10444.8|10439.8|10447.4|10442.4|10442.7|10437.7|85
1656606900000|2022-06-30 16:35:00|10444.6|10439.6|10450.2|10445.2|10450.6|10445.6|10444.1|10439.1|122
1656607200000|2022-06-30 16:40:00|10449.9|10444.9|10452.1|10447.1|10452.8|10447.8|10449.5|10444.5|51
1656607500000|2022-06-30 16:45:00|10451.9|10446.9|10440.3|10435.3|10451.9|10446.9|10439.8|10434.8|100
1656607800000|2022-06-30 16:50:00|10440.7|10435.7|10439.2|10434.2|10441.3|10436.3|10438.8|10433.8|115
1656608100000|2022-06-30 16:55:00|10439|10434|10441.1|10436.1|10442.1|10437.1|10439|10434|103
1656608400000|2022-06-30 17:00:00|10440.9|10435.9|10441.3|10436.3|10442.6|10437.6|10438|10433|74
1656608700000|2022-06-30 17:05:00|10441.4|10436.4|10442.2|10437.2|10442.9|10437.9|10440.7|10435.7|53
1656609000000|2022-06-30 17:10:00|10442|10437|10443.9|10438.9|10446.5|10441.5|10441.9|10436.9|34
1656609300000|2022-06-30 17:15:00|10443.7|10438.7|10440|10435|10444.1|10439.1|10440|10435|42
1656609600000|2022-06-30 17:20:00|10440.2|10435.2|10437.7|10432.7|10441.6|10436.6|10437.5|10432.5|46
1656609900000|2022-06-30 17:25:00|10437.9|10432.9|10439.2|10434.2|10439.9|10434.9|10436.3|10431.3|47
1656610200000|2022-06-30 17:30:00|10439.4|10434.4|10438.9|10433.9|10439.7|10434.7|10437.5|10432.5|51
1656610500000|2022-06-30 17:35:00|10439.1|10434.1|10441.7|10436.7|10442.6|10437.6|10438.5|10433.5|48
1656610800000|2022-06-30 17:40:00|10441.5|10436.5|10442.2|10437.2|10442.7|10437.7|10439.2|10434.2|42
1656611100000|2022-06-30 17:45:00|10442|10437|10438.9|10433.9|10442.4|10437.4|10438.7|10433.7|99
1656611400000|2022-06-30 17:50:00|10438.7|10433.7|10440.4|10435.4|10440.4|10435.4|10437.9|10432.9|35
1656611700000|2022-06-30 17:55:00|10440.6|10435.6|10442.4|10437.4|10442.6|10437.6|10440.2|10435.2|19
1656612000000|2022-06-30 18:00:00|10442.2|10437.2|10441.7|10436.7|10444.2|10439.2|10441|10436|45
1656612300000|2022-06-30 18:05:00|10441.4|10436.4|10440.9|10435.9|10442.4|10437.4|10439.9|10434.9|30
1656612600000|2022-06-30 18:10:00|10441.1|10436.1|10441.6|10436.6|10441.8|10436.8|10439.9|10434.9|25
1656612900000|2022-06-30 18:15:00|10441.8|10436.8|10440.9|10435.9|10442.4|10437.4|10439.7|10434.7|28
1656613200000|2022-06-30 18:20:00|10441.1|10436.1|10443.8|10438.8|10444|10439|10439.2|10434.2|38
1656613500000|2022-06-30 18:25:00|10444|10439|10442.8|10437.8|10445|10440|10442.8|10437.8|99
1656613800000|2022-06-30 18:30:00|10442.6|10437.6|10442.8|10437.8|10443.8|10438.8|10441.1|10436.1|42
1656614100000|2022-06-30 18:35:00|10443|10438|10441.6|10436.6|10444.7|10439.7|10441.3|10436.3|60
1656614400000|2022-06-30 18:40:00|10441.8|10436.8|10443.8|10438.8|10444.3|10439.3|10441.1|10436.1|137
1656614700000|2022-06-30 18:45:00|10443.4|10438.4|10441.8|10436.8|10443.8|10438.8|10441.3|10436.3|69
1656615000000|2022-06-30 18:50:00|10441.3|10436.3|10442.8|10437.8|10443.7|10438.7|10440.8|10435.8|62
1656615300000|2022-06-30 18:55:00|10443|10438|10442.2|10437.2|10443|10438|10441.2|10436.2|216
1656615600000|2022-06-30 19:00:00|10442|10437|10445.2|10440.2|10445.7|10440.7|10440.7|10435.7|126
1656615900000|2022-06-30 19:05:00|10445.5|10440.5|10447.7|10442.7|10448|10443|10445.2|10440.2|53
1656616200000|2022-06-30 19:10:00|10448|10443|10448|10443|10449.4|10444.4|10446.7|10441.7|54
1656616500000|2022-06-30 19:15:00|10448.2|10443.2|10454.2|10449.2|10454.7|10449.7|10448|10443|182
1656616800000|2022-06-30 19:20:00|10453.8|10448.8|10453|10448|10454.7|10449.7|10452.7|10447.7|87
1656617100000|2022-06-30 19:25:00|10453.2|10448.2|10448.9|10443.9|10453.4|10448.4|10448.8|10443.8|150
1656617400000|2022-06-30 19:30:00|10449.2|10444.2|10447.7|10442.7|10449.2|10444.2|10446.5|10441.5|30
1656617700000|2022-06-30 19:35:00|10447.5|10442.5|10447.4|10442.4|10448.7|10443.7|10446.8|10441.8|28
1656618000000|2022-06-30 19:40:00|10447.7|10442.7|10447.7|10442.7|10448.7|10443.7|10446.7|10441.7|44
1656618300000|2022-06-30 19:45:00|10447.8|10442.8|10448.4|10443.4|10448.7|10443.7|10446.7|10441.7|16
1656618600000|2022-06-30 19:50:00|10448.7|10443.7|10448.2|10443.2|10449.2|10444.2|10446.8|10441.8|49
1656618900000|2022-06-30 19:55:00|10448.4|10443.4|10446.6|10441.6|10448.4|10443.4|10445.3|10440.3|506
1656619200000|2022-06-30 20:00:00|10446.7|10441.7|10445.2|10440.2|10447.1|10442.1|10444.9|10439.9|82
1656619500000|2022-06-30 20:05:00|10445|10440|10445.7|10440.7|10446.9|10441.9|10445|10440|27
1656619800000|2022-06-30 20:10:00|10445.9|10440.9|10444.9|10439.9|10446.1|10441.1|10444.7|10439.7|6
1656620100000|2022-06-30 20:15:00|10445.1|10440.1|10444.4|10439.4|10445.2|10440.2|10443.2|10438.2|32
1656620400000|2022-06-30 20:20:00|10444.2|10439.2|10444.5|10439.5|10445.2|10440.2|10444.2|10439.2|40
1656620700000|2022-06-30 20:25:00|10444.4|10439.4|10442.9|10437.9|10444.7|10439.7|10442.9|10437.9|46
1656621000000|2022-06-30 20:30:00|10442.7|10437.7|10444.2|10439.2|10444.2|10439.2|10442.4|10437.4|15
1656621300000|2022-06-30 20:35:00|10444.4|10439.4|10444.7|10439.7|10445.2|10440.2|10444.2|10439.2|5
1656621600000|2022-06-30 20:40:00|10444.9|10439.9|10445.2|10440.2|10445.7|10440.7|10444.2|10439.2|5
1656621900000|2022-06-30 20:45:00|10445|10440|10444.7|10439.7|10445.2|10440.2|10444.4|10439.4|13
1656622200000|2022-06-30 20:50:00|10444.9|10439.9|10444.7|10439.7|10445.2|10440.2|10444.7|10439.7|0
1656622500000|2022-06-30 20:55:00|10444.9|10439.9|10444.4|10437.4|10445.5|10440.5|10444.4|10437.4|15
1656633600000|2022-07-01 00:00:00|10449.4|10444.4|10450.4|10445.4|10453.1|10448.1|10449.4|10444.4|97
1656633900000|2022-07-01 00:05:00|10450.2|10445.2|10453.6|10448.6|10454.1|10449.1|10448.9|10443.9|28
1656634200000|2022-07-01 00:10:00|10453.7|10448.7|10456|10451|10456.2|10451.2|10452.8|10447.8|30
1656634500000|2022-07-01 00:15:00|10455.8|10450.8|10454|10449|10455.8|10450.8|10452.7|10447.7|24
1656634800000|2022-07-01 00:20:00|10453.8|10448.8|10452|10447|10454.2|10449.2|10451.3|10446.3|10
1656635100000|2022-07-01 00:25:00|10452.2|10447.2|10452.5|10447.5|10454.4|10449.4|10451.8|10446.8|5
1656635400000|2022-07-01 00:30:00|10452.7|10447.7|10457.3|10452.3|10458.1|10453.1|10452.2|10447.2|28
1656635700000|2022-07-01 00:35:00|10457.1|10452.1|10458.6|10453.6|10459.3|10454.3|10456.9|10451.9|10
1656636000000|2022-07-01 00:40:00|10458.4|10453.4|10457.7|10452.7|10458.4|10453.4|10456.2|10451.2|66
1656636300000|2022-07-01 00:45:00|10457.5|10452.5|10454.2|10449.2|10457.7|10452.7|10453.2|10448.2|23
1656636600000|2022-07-01 00:50:00|10454.4|10449.4|10454.7|10449.7|10455.6|10450.6|10453.7|10448.7|7
1656636900000|2022-07-01 00:55:00|10454.4|10449.4|10456.4|10451.4|10456.6|10451.6|10451.9|10446.9|19
1656637200000|2022-07-01 01:00:00|10456.2|10451.2|10457.6|10452.6|10458.8|10453.8|10453.9|10448.9|41
1656637500000|2022-07-01 01:05:00|10457.8|10452.8|10456.6|10451.6|10458.1|10453.1|10454.4|10449.4|14
1656637800000|2022-07-01 01:10:00|10456.8|10451.8|10456.9|10451.9|10457|10452|10455.1|10450.1|23
1656638100000|2022-07-01 01:15:00|10457.1|10452.1|10454.4|10449.4|10457.1|10452.1|10454.1|10449.1|27
1656638400000|2022-07-01 01:20:00|10454.2|10449.2|10455.1|10450.1|10455.5|10450.5|10453.7|10448.7|4
1656638700000|2022-07-01 01:25:00|10454.9|10449.9|10457.3|10452.3|10457.6|10452.6|10454.6|10449.6|4
1656639000000|2022-07-01 01:30:00|10457.6|10452.6|10457.3|10452.3|10460.3|10455.3|10455.2|10450.2|71
1656639300000|2022-07-01 01:35:00|10457.5|10452.5|10455.5|10450.5|10459|10454|10455.2|10450.2|16
1656639600000|2022-07-01 01:40:00|10455.4|10450.4|10457.4|10452.4|10459.7|10454.7|10455.2|10450.2|27
1656639900000|2022-07-01 01:45:00|10457.6|10452.6|10456.1|10451.1|10457.6|10452.6|10454.7|10449.7|45
1656640200000|2022-07-01 01:50:00|10455.9|10450.9|10457.1|10452.1|10458.1|10453.1|10455.4|10450.4|14
1656640500000|2022-07-01 01:55:00|10457.3|10452.3|10455.6|10450.6|10457.8|10452.8|10454.6|10449.6|32
1656640800000|2022-07-01 02:00:00|10456|10451|10453.4|10448.4|10457.1|10452.1|10453.2|10448.2|45
1656641100000|2022-07-01 02:05:00|10453.6|10448.6|10454.2|10449.2|10454.6|10449.6|10452.7|10447.7|14
1656641400000|2022-07-01 02:10:00|10453.9|10448.9|10454.4|10449.4|10454.4|10449.4|10451.9|10446.9|5
1656641700000|2022-07-01 02:15:00|10454.6|10449.6|10453.4|10448.4|10454.6|10449.6|10453.1|10448.1|5
1656642000000|2022-07-01 02:20:00|10453.6|10448.6|10452.4|10447.4|10454.6|10449.6|10452|10447|9
1656642300000|2022-07-01 02:25:00|10452.2|10447.2|10453.4|10448.4|10453.8|10448.8|10451.1|10446.1|29
1656642600000|2022-07-01 02:30:00|10453.6|10448.6|10457.8|10452.8|10458|10453|10452.7|10447.7|47
1656642900000|2022-07-01 02:35:00|10457.6|10452.6|10455.9|10450.9|10458.1|10453.1|10454.9|10449.9|23
1656643200000|2022-07-01 02:40:00|10456.1|10451.1|10455.6|10450.6|10456.6|10451.6|10454.7|10449.7|12
1656643500000|2022-07-01 02:45:00|10455.7|10450.7|10454.1|10449.1|10456.6|10451.6|10453.7|10448.7|34
1656643800000|2022-07-01 02:50:00|10453.9|10448.9|10454.4|10449.4|10456.3|10451.3|10453.8|10448.8|41
1656644100000|2022-07-01 02:55:00|10454.6|10449.6|10454.9|10449.9|10457.1|10452.1|10454.6|10449.6|12
1656644400000|2022-07-01 03:00:00|10455.1|10450.1|10456.1|10451.1|10457.1|10452.1|10454.6|10449.6|13
1656644700000|2022-07-01 03:05:00|10456.3|10451.3|10455.2|10450.2|10456.3|10451.3|10453.7|10448.7|65
1656645000000|2022-07-01 03:10:00|10455.4|10450.4|10458.7|10453.7|10460.2|10455.2|10455.2|10450.2|90
1656645300000|2022-07-01 03:15:00|10458.9|10453.9|10456.7|10451.7|10458.9|10453.9|10455.7|10450.7|40
1656645600000|2022-07-01 03:20:00|10456.2|10451.2|10455.9|10450.9|10456.9|10451.9|10454.2|10449.2|29
1656645900000|2022-07-01 03:25:00|10455.7|10450.7|10458|10453|10459.7|10454.7|10455.4|10450.4|42
1656646200000|2022-07-01 03:30:00|10458.2|10453.2|10459.4|10454.4|10461.1|10456.1|10457.7|10452.7|20
1656646500000|2022-07-01 03:35:00|10459.7|10454.7|10460.9|10455.9|10460.9|10455.9|10457.7|10452.7|24
1656646800000|2022-07-01 03:40:00|10460.7|10455.7|10462.4|10457.4|10462.6|10457.6|10460.7|10455.7|22
1656647100000|2022-07-01 03:45:00|10462.2|10457.2|10465.7|10460.7|10465.7|10460.7|10461.7|10456.7|69
1656647400000|2022-07-01 03:50:00|10465.9|10460.9|10465.9|10460.9|10467.4|10462.4|10465.2|10460.2|38
1656647700000|2022-07-01 03:55:00|10465.8|10460.8|10464.6|10459.6|10466.2|10461.2|10463.4|10458.4|16
1656648000000|2022-07-01 04:00:00|10464.9|10459.9|10464.9|10459.9|10466.1|10461.1|10463.9|10458.9|29
1656648300000|2022-07-01 04:05:00|10464.7|10459.7|10466.6|10461.6|10466.6|10461.6|10464.4|10459.4|25
1656648600000|2022-07-01 04:10:00|10466.9|10461.9|10469.6|10464.6|10469.8|10464.8|10465.9|10460.9|37
1656648900000|2022-07-01 04:15:00|10469.9|10464.9|10467.4|10462.4|10470.1|10465.1|10467.2|10462.2|154
1656649200000|2022-07-01 04:20:00|10467.2|10462.2|10469.8|10464.8|10470.2|10465.2|10466.9|10461.9|20
1656649500000|2022-07-01 04:25:00|10469.5|10464.5|10470.4|10465.4|10471.1|10466.1|10469.1|10464.1|29
1656649800000|2022-07-01 04:30:00|10470.6|10465.6|10468.1|10463.1|10471.6|10466.6|10468.1|10463.1|31
1656650100000|2022-07-01 04:35:00|10468.3|10463.3|10468.6|10463.6|10469.1|10464.1|10466.7|10461.7|21
1656650400000|2022-07-01 04:40:00|10469|10464|10466.6|10461.6|10469.6|10464.6|10465.9|10460.9|31
1656650700000|2022-07-01 04:45:00|10466.8|10461.8|10462.6|10457.6|10467.1|10462.1|10462.1|10457.1|35
1656651000000|2022-07-01 04:50:00|10462.4|10457.4|10461.9|10456.9|10463.3|10458.3|10461.4|10456.4|42
1656651300000|2022-07-01 04:55:00|10462.1|10457.1|10466.2|10461.2|10466.6|10461.6|10461.1|10456.1|27
1656651600000|2022-07-01 05:00:00|10466.4|10461.4|10464.4|10459.4|10467.3|10462.3|10463.4|10458.4|51
1656651900000|2022-07-01 05:05:00|10464.2|10459.2|10461.3|10456.3|10464.7|10459.7|10461.3|10456.3|9
1656652200000|2022-07-01 05:10:00|10461.5|10456.5|10460.7|10455.7|10461.9|10456.9|10459.8|10454.8|33
1656652500000|2022-07-01 05:15:00|10460.5|10455.5|10461.7|10456.7|10464.2|10459.2|10459.7|10454.7|26
1656652800000|2022-07-01 05:20:00|10461.5|10456.5|10461.3|10456.3|10462.2|10457.2|10461.3|10456.3|3
1656653100000|2022-07-01 05:25:00|10461.2|10456.2|10458.5|10453.5|10461.5|10456.5|10458.5|10453.5|34
1656653400000|2022-07-01 05:30:00|10458.7|10453.7|10461.4|10456.4|10462.4|10457.4|10457.5|10452.5|35
1656653700000|2022-07-01 05:35:00|10461.6|10456.6|10460.6|10455.6|10462.2|10457.2|10459.4|10454.4|25
1656654000000|2022-07-01 05:40:00|10460.4|10455.4|10457.7|10452.7|10461.7|10456.7|10457.3|10452.3|20
1656654300000|2022-07-01 05:45:00|10457.9|10452.9|10457.5|10452.5|10458.1|10453.1|10455.7|10450.7|55
1656654600000|2022-07-01 05:50:00|10457.7|10452.7|10456.7|10451.7|10457.7|10452.7|10454.7|10449.7|29
1656654900000|2022-07-01 05:55:00|10456.9|10451.9|10458.1|10453.1|10458.1|10453.1|10453.1|10448.1|47
1656655200000|2022-07-01 06:00:00|10458.5|10453.5|10452.1|10447.1|10458.8|10453.8|10450.7|10445.7|72
1656655500000|2022-07-01 06:05:00|10452.3|10447.3|10451.9|10446.9|10454.4|10449.4|10451.6|10446.6|27
1656655800000|2022-07-01 06:10:00|10452.1|10447.1|10455.9|10450.9|10456.2|10451.2|10451.7|10446.7|22
1656656100000|2022-07-01 06:15:00|10455.7|10450.7|10458.2|10453.2|10458.7|10453.7|10455.5|10450.5|46
1656656400000|2022-07-01 06:20:00|10458|10453|10461.5|10456.5|10461.7|10456.7|10457.5|10452.5|40
1656656700000|2022-07-01 06:25:00|10461.3|10456.3|10461.5|10456.5|10462.7|10457.7|10460|10455|24
1656657000000|2022-07-01 06:30:00|10461.3|10456.3|10464.7|10459.7|10465.2|10460.2|10461.3|10456.3|47
1656657300000|2022-07-01 06:35:00|10464.4|10459.4|10467.7|10462.7|10471.3|10466.3|10464.2|10459.2|105
1656657600000|2022-07-01 06:40:00|10468.1|10463.1|10466.7|10461.7|10468.9|10463.9|10465.7|10460.7|51
1656657900000|2022-07-01 06:45:00|10466.4|10461.4|10464.7|10459.7|10466.4|10461.4|10463.1|10458.1|35
1656658200000|2022-07-01 06:50:00|10464.5|10459.5|10465.4|10460.4|10467.7|10462.7|10464|10459|26
1656658500000|2022-07-01 06:55:00|10465.2|10460.2|10459|10454|10466.5|10461.5|10457|10452|88
1656658800000|2022-07-01 07:00:00|10459.2|10454.2|10461.4|10456.4|10466.4|10461.4|10456.9|10451.9|143
1656659100000|2022-07-01 07:05:00|10461.1|10456.1|10464.6|10459.6|10465.3|10460.3|10460.8|10455.8|49
1656659400000|2022-07-01 07:10:00|10464.4|10459.4|10474.4|10469.4|10474.7|10469.7|10464.1|10459.1|108
1656659700000|2022-07-01 07:15:00|10474.6|10469.6|10478.2|10473.2|10480.5|10475.5|10474.4|10469.4|123
1656660000000|2022-07-01 07:20:00|10478|10473|10477.5|10472.5|10481.4|10476.4|10476.4|10471.4|82
1656660300000|2022-07-01 07:25:00|10477.3|10472.3|10472.4|10467.4|10477.7|10472.7|10471.4|10466.4|97
1656660600000|2022-07-01 07:30:00|10472.6|10467.6|10470.7|10465.7|10473.6|10468.6|10470.5|10465.5|38
1656660900000|2022-07-01 07:35:00|10470.5|10465.5|10468.9|10463.9|10471.9|10466.9|10467.5|10462.5|38
1656661200000|2022-07-01 07:40:00|10468.7|10463.7|10465.8|10460.8|10471.5|10466.5|10465.6|10460.6|82
1656661500000|2022-07-01 07:45:00|10465.6|10460.6|10469.3|10464.3|10469.7|10464.7|10464.6|10459.6|69
1656661800000|2022-07-01 07:50:00|10469.1|10464.1|10470.1|10465.1|10471|10466|10466.6|10461.6|33
1656662100000|2022-07-01 07:55:00|10470.3|10465.3|10474.4|10469.4|10474.6|10469.6|10467.8|10462.8|84
1656662400000|2022-07-01 08:00:00|10474.2|10469.2|10479.1|10474.1|10480|10475|10472.2|10467.2|79
1656662700000|2022-07-01 08:05:00|10479.3|10474.3|10481.4|10476.4|10485|10480|10477.9|10472.9|132
1656663000000|2022-07-01 08:10:00|10481.1|10476.1|10472.6|10467.6|10481.5|10476.5|10471.9|10466.9|175
1656663300000|2022-07-01 08:15:00|10472.8|10467.8|10475.8|10470.8|10476.5|10471.5|10470.6|10465.6|45
1656663600000|2022-07-01 08:20:00|10475.6|10470.6|10471|10466|10476.2|10471.2|10468.7|10463.7|80
1656663900000|2022-07-01 08:25:00|10470.8|10465.8|10469.7|10464.7|10472.2|10467.2|10468.2|10463.2|12
1656664200000|2022-07-01 08:30:00|10469.8|10464.8|10468.7|10463.7|10471.1|10466.1|10467.5|10462.5|35
1656664500000|2022-07-01 08:35:00|10468.9|10463.9|10471.5|10466.5|10473.4|10468.4|10468|10463|35
1656664800000|2022-07-01 08:40:00|10471.3|10466.3|10471|10466|10472.2|10467.2|10468.2|10463.2|31
1656665100000|2022-07-01 08:45:00|10470.8|10465.8|10471|10466|10473.4|10468.4|10470.1|10465.1|33
1656665400000|2022-07-01 08:50:00|10471.4|10466.4|10471.9|10466.9|10473.2|10468.2|10470|10465|19
1656665700000|2022-07-01 08:55:00|10471.7|10466.7|10469.8|10464.8|10471.9|10466.9|10468.9|10463.9|21
1656666000000|2022-07-01 09:00:00|10470.1|10465.1|10466.2|10461.2|10471.4|10466.4|10462.3|10457.3|120
1656666300000|2022-07-01 09:05:00|10466.4|10461.4|10465.6|10460.6|10469.1|10464.1|10463.8|10458.8|47
1656666600000|2022-07-01 09:10:00|10465.4|10460.4|10473.7|10468.7|10475.1|10470.1|10465.4|10460.4|29
1656666900000|2022-07-01 09:15:00|10473.9|10468.9|10471.7|10466.7|10474.4|10469.4|10470.2|10465.2|34
1656667200000|2022-07-01 09:20:00|10471.9|10466.9|10474.4|10469.4|10476|10471|10471.9|10466.9|41
1656667500000|2022-07-01 09:25:00|10474.6|10469.6|10475.9|10470.9|10476.4|10471.4|10472.9|10467.9|14
1656667800000|2022-07-01 09:30:00|10476.1|10471.1|10473.4|10468.4|10476.3|10471.3|10470.2|10465.2|39
1656668100000|2022-07-01 09:35:00|10473.2|10468.2|10468|10463|10473.9|10468.9|10468|10463|24
1656668400000|2022-07-01 09:40:00|10468.4|10463.4|10470.2|10465.2|10470.9|10465.9|10465.1|10460.1|33
1656668700000|2022-07-01 09:45:00|10470.4|10465.4|10472.9|10467.9|10474.6|10469.6|10469.5|10464.5|18
1656669000000|2022-07-01 09:50:00|10472.7|10467.7|10472.5|10467.5|10473.9|10468.9|10470.2|10465.2|24
1656669300000|2022-07-01 09:55:00|10472.7|10467.7|10477.2|10472.2|10477.3|10472.3|10471.5|10466.5|18
1656669600000|2022-07-01 10:00:00|10477|10472|10473.7|10468.7|10478.4|10473.4|10472.4|10467.4|27
1656669900000|2022-07-01 10:05:00|10473.5|10468.5|10473.9|10468.9|10474.1|10469.1|10472.5|10467.5|42
1656670200000|2022-07-01 10:10:00|10474.1|10469.1|10472.5|10467.5|10474.4|10469.4|10470.8|10465.8|17
1656670500000|2022-07-01 10:15:00|10472.4|10467.4|10468.8|10463.8|10472.8|10467.8|10468.6|10463.6|19
1656670800000|2022-07-01 10:20:00|10468.9|10463.9|10470.4|10465.4|10470.8|10465.8|10468.9|10463.9|20
1656671100000|2022-07-01 10:25:00|10470.2|10465.2|10469.2|10464.2|10470.8|10465.8|10466.9|10461.9|19
1656671400000|2022-07-01 10:30:00|10469.3|10464.3|10464.1|10459.1|10469.3|10464.3|10462.4|10457.4|82
1656671700000|2022-07-01 10:35:00|10463.9|10458.9|10472.3|10467.3|10473.3|10468.3|10463.9|10458.9|44
1656672000000|2022-07-01 10:40:00|10472.1|10467.1|10471.9|10466.9|10473.9|10468.9|10470.7|10465.7|21
1656672300000|2022-07-01 10:45:00|10471.8|10466.8|10473.1|10468.1|10475.4|10470.4|10471.7|10466.7|38
1656672600000|2022-07-01 10:50:00|10472.9|10467.9|10474.3|10469.3|10475.8|10470.8|10472.6|10467.6|22
1656672900000|2022-07-01 10:55:00|10474.6|10469.6|10479.8|10474.8|10481.7|10476.7|10472.8|10467.8|79
1656673200000|2022-07-01 11:00:00|10479.5|10474.5|10477.3|10472.3|10483.9|10478.9|10477.2|10472.2|53
1656673500000|2022-07-01 11:05:00|10477.5|10472.5|10473|10468|10478.9|10473.9|10472.8|10467.8|34
1656673800000|2022-07-01 11:10:00|10472.9|10467.9|10474.3|10469.3|10475.1|10470.1|10471.2|10466.2|31
1656674100000|2022-07-01 11:15:00|10474.1|10469.1|10472.9|10467.9|10474.8|10469.8|10470.2|10465.2|28
1656674400000|2022-07-01 11:20:00|10473.1|10468.1|10474|10469|10478.9|10473.9|10473|10468|19
1656674700000|2022-07-01 11:25:00|10474.2|10469.2|10476.7|10471.7|10476.7|10471.7|10473|10468|10
1656675000000|2022-07-01 11:30:00|10476.5|10471.5|10482|10477|10482.5|10477.5|10476.5|10471.5|64
1656675300000|2022-07-01 11:35:00|10481.7|10476.7|10483.7|10478.7|10483.9|10478.9|10480|10475|66
1656675600000|2022-07-01 11:40:00|10483.9|10478.9|10488.5|10483.5|10490.5|10485.5|10483.1|10478.1|118
1656675900000|2022-07-01 11:45:00|10488.3|10483.3|10488.2|10483.2|10490.4|10485.4|10487|10482|29
1656676200000|2022-07-01 11:50:00|10488|10483|10490|10485|10491.4|10486.4|10487.3|10482.3|69
1656676500000|2022-07-01 11:55:00|10490.2|10485.2|10489.7|10484.7|10494.5|10489.5|10489.6|10484.6|119
1656676800000|2022-07-01 12:00:00|10489.9|10484.9|10490.4|10485.4|10493.4|10488.4|10489|10484|71
1656677100000|2022-07-01 12:05:00|10490|10485|10489.5|10484.5|10490.2|10485.2|10486.8|10481.8|155
1656677400000|2022-07-01 12:10:00|10489.3|10484.3|10499.8|10494.8|10500.1|10495.1|10488.8|10483.8|186
1656677700000|2022-07-01 12:15:00|10500|10495|10502.6|10497.6|10502.6|10497.6|10497.5|10492.5|79
1656678000000|2022-07-01 12:20:00|10502.4|10497.4|10503.6|10498.6|10504.7|10499.7|10496.9|10491.9|63
1656678300000|2022-07-01 12:25:00|10503.8|10498.8|10507.7|10502.7|10507.9|10502.9|10502.4|10497.4|199
1656678600000|2022-07-01 12:30:00|10507.3|10502.3|10504.4|10499.4|10508.2|10503.2|10503.3|10498.3|77
1656678900000|2022-07-01 12:35:00|10504.5|10499.5|10506.8|10501.8|10510.2|10505.2|10504.3|10499.3|73
1656679200000|2022-07-01 12:40:00|10507|10502|10504.5|10499.5|10509.1|10504.1|10504.5|10499.5|191
1656679500000|2022-07-01 12:45:00|10504.7|10499.7|10504.2|10499.2|10506.2|10501.2|10503.7|10498.7|101
1656679800000|2022-07-01 12:50:00|10503.8|10498.8|10509.4|10504.4|10510.4|10505.4|10503.8|10498.8|72
1656680100000|2022-07-01 12:55:00|10509.6|10504.6|10514.7|10509.7|10515|10510|10509.2|10504.2|100
1656680400000|2022-07-01 13:00:00|10514.3|10509.3|10512.9|10507.9|10514.7|10509.7|10510.3|10505.3|156
1656680700000|2022-07-01 13:05:00|10513.1|10508.1|10513.8|10508.8|10515.7|10510.7|10510|10505|127
1656681000000|2022-07-01 13:10:00|10514|10509|10518.7|10513.7|10519.2|10514.2|10513.7|10508.7|152
1656681300000|2022-07-01 13:15:00|10519.6|10514.6|10525|10520|10527.2|10522.2|10519.6|10514.6|234
1656681600000|2022-07-01 13:20:00|10525.2|10520.2|10517.7|10512.7|10525.2|10520.2|10516.2|10511.2|79
1656681900000|2022-07-01 13:25:00|10517.9|10512.9|10521.2|10516.2|10521.2|10516.2|10516.3|10511.3|54
1656682200000|2022-07-01 13:30:00|10521|10516|10516.9|10511.9|10523.8|10518.8|10516.3|10511.3|143
1656682500000|2022-07-01 13:35:00|10516.7|10511.7|10520.8|10515.8|10521.3|10516.3|10516|10511|132
1656682800000|2022-07-01 13:40:00|10521.1|10516.1|10520.1|10515.1|10522.7|10517.7|10519|10514|84
1656683100000|2022-07-01 13:45:00|10520.3|10515.3|10512.5|10507.5|10522.3|10517.3|10512.1|10507.1|131
1656683400000|2022-07-01 13:50:00|10512.3|10507.3|10515.2|10510.2|10515.9|10510.9|10511.3|10506.3|92
1656683700000|2022-07-01 13:55:00|10515.4|10510.4|10516.9|10511.9|10521.3|10516.3|10514.5|10509.5|122
1656684000000|2022-07-01 14:00:00|10516.7|10511.7|10528.2|10523.2|10529.1|10524.1|10507|10502|352
1656684300000|2022-07-01 14:05:00|10528.1|10523.1|10529.7|10524.7|10539|10534|10527.6|10522.6|393
1656684600000|2022-07-01 14:10:00|10529.5|10524.5|10532.4|10527.4|10534.3|10529.3|10524.7|10519.7|192
1656684900000|2022-07-01 14:15:00|10532.2|10527.2|10526.6|10521.6|10535.4|10530.4|10525.7|10520.7|148
1656685200000|2022-07-01 14:20:00|10526.4|10521.4|10526.1|10521.1|10529.1|10524.1|10520.6|10515.6|201
1656685500000|2022-07-01 14:25:00|10526.3|10521.3|10533.1|10528.1|10538.9|10533.9|10525|10520|194
1656685800000|2022-07-01 14:30:00|10532.9|10527.9|10532.1|10527.1|10535.5|10530.5|10529.9|10524.9|162
1656686100000|2022-07-01 14:35:00|10532.3|10527.3|10536.1|10531.1|10536.7|10531.7|10527.5|10522.5|141
1656686400000|2022-07-01 14:40:00|10535.6|10530.6|10530.3|10525.3|10536.5|10531.5|10527.6|10522.6|132
1656686700000|2022-07-01 14:45:00|10530.1|10525.1|10522.8|10517.8|10535|10530|10522.6|10517.6|146
1656687000000|2022-07-01 14:50:00|10522.6|10517.6|10517.2|10512.2|10525.5|10520.5|10516.2|10511.2|232
1656687300000|2022-07-01 14:55:00|10517.4|10512.4|10521.5|10516.5|10522.1|10517.1|10514.1|10509.1|157
1656687600000|2022-07-01 15:00:00|10521.3|10516.3|10526.1|10521.1|10527.4|10522.4|10519.5|10514.5|118
1656687900000|2022-07-01 15:05:00|10526.3|10521.3|10522.9|10517.9|10528|10523|10521.8|10516.8|135
1656688200000|2022-07-01 15:10:00|10522.8|10517.8|10522.8|10517.8|10525.8|10520.8|10521.9|10516.9|80
1656688500000|2022-07-01 15:15:00|10522.6|10517.6|10516.5|10511.5|10523.8|10518.8|10515|10510|74
1656688800000|2022-07-01 15:20:00|10516.7|10511.7|10512.8|10507.8|10516.9|10511.9|10509.8|10504.8|123
1656689100000|2022-07-01 15:25:00|10512.6|10507.6|10511.3|10506.3|10515.4|10510.4|10510.6|10505.6|90
1656689400000|2022-07-01 15:30:00|10511.5|10506.5|10506.1|10501.1|10511.7|10506.7|10505.6|10500.6|131
1656689700000|2022-07-01 15:35:00|10506.3|10501.3|10503.4|10498.4|10509.5|10504.5|10503.1|10498.1|62
1656690000000|2022-07-01 15:40:00|10503.6|10498.6|10498.6|10493.6|10503.8|10498.8|10496.5|10491.5|208
1656690300000|2022-07-01 15:45:00|10498.9|10493.9|10495.6|10490.6|10499.6|10494.6|10495.1|10490.1|412
1656690600000|2022-07-01 15:50:00|10495.4|10490.4|10498.8|10493.8|10502.5|10497.5|10495.4|10490.4|129
1656690900000|2022-07-01 15:55:00|10499|10494|10504.3|10499.3|10504.8|10499.8|10496.8|10491.8|74
1656691200000|2022-07-01 16:00:00|10504.7|10499.7|10505.3|10500.3|10506.3|10501.3|10502.3|10497.3|69
1656691500000|2022-07-01 16:05:00|10504.8|10499.8|10505.6|10500.6|10506.9|10501.9|10501.9|10496.9|73
1656691800000|2022-07-01 16:10:00|10505.8|10500.8|10507.6|10502.6|10509.1|10504.1|10504.2|10499.2|131
1656692100000|2022-07-01 16:15:00|10507.8|10502.8|10504.7|10499.7|10508.7|10503.7|10504.5|10499.5|94
1656692400000|2022-07-01 16:20:00|10504.5|10499.5|10504.1|10499.1|10506.4|10501.4|10501.7|10496.7|46
1656692700000|2022-07-01 16:25:00|10504.3|10499.3|10509|10504|10509|10504|10502.1|10497.1|35
1656693000000|2022-07-01 16:30:00|10508.8|10503.8|10509.6|10504.6|10512.3|10507.3|10508.4|10503.4|59
1656693300000|2022-07-01 16:35:00|10509.8|10504.8|10505.7|10500.7|10510.5|10505.5|10503.4|10498.4|30
1656693600000|2022-07-01 16:40:00|10505.9|10500.9|10502.8|10497.8|10506.3|10501.3|10501.4|10496.4|27
1656693900000|2022-07-01 16:45:00|10503|10498|10502.6|10497.6|10507.3|10502.3|10502.4|10497.4|32
1656694200000|2022-07-01 16:50:00|10502.8|10497.8|10504.9|10499.9|10505.2|10500.2|10499.9|10494.9|47
1656694500000|2022-07-01 16:55:00|10504.7|10499.7|10509.9|10504.9|10511.4|10506.4|10504.1|10499.1|44
1656694800000|2022-07-01 17:00:00|10510.2|10505.2|10513.7|10508.7|10514.4|10509.4|10509.2|10504.2|59
1656695100000|2022-07-01 17:05:00|10514.1|10509.1|10511.7|10506.7|10514.9|10509.9|10511.4|10506.4|56
1656695400000|2022-07-01 17:10:00|10511.6|10506.6|10512.6|10507.6|10514.2|10509.2|10511.4|10506.4|51
1656695700000|2022-07-01 17:15:00|10512.4|10507.4|10513.7|10508.7|10516|10511|10511.6|10506.6|51
1656696000000|2022-07-01 17:20:00|10513.9|10508.9|10514.5|10509.5|10514.8|10509.8|10512.4|10507.4|44
1656696300000|2022-07-01 17:25:00|10514.8|10509.8|10513.4|10508.4|10516.3|10511.3|10512.9|10507.9|40
1656696600000|2022-07-01 17:30:00|10513.2|10508.2|10510.9|10505.9|10513.4|10508.4|10510.3|10505.3|30
1656696900000|2022-07-01 17:35:00|10511.1|10506.1|10509.6|10504.6|10511.2|10506.2|10507.9|10502.9|41
1656697200000|2022-07-01 17:40:00|10509.4|10504.4|10506.5|10501.5|10510|10505|10506.3|10501.3|22
1656697500000|2022-07-01 17:45:00|10506.3|10501.3|10505.1|10500.1|10508.3|10503.3|10504.9|10499.9|84
1656697800000|2022-07-01 17:50:00|10504.9|10499.9|10504.8|10499.8|10506.2|10501.2|10502.3|10497.3|164
1656698100000|2022-07-01 17:55:00|10504.6|10499.6|10500.5|10495.5|10504.8|10499.8|10499.2|10494.2|82
1656698400000|2022-07-01 18:00:00|10500.3|10495.3|10498.1|10493.1|10500.3|10495.3|10495.9|10490.9|79
1656698700000|2022-07-01 18:05:00|10497.9|10492.9|10496.6|10491.6|10499.8|10494.8|10496.3|10491.3|32
1656699000000|2022-07-01 18:10:00|10496.8|10491.8|10496.3|10491.3|10498|10493|10495.8|10490.8|42
1656699300000|2022-07-01 18:15:00|10495.9|10490.9|10494.3|10489.3|10497.5|10492.5|10494.3|10489.3|146
1656699600000|2022-07-01 18:20:00|10494|10489|10491.2|10486.2|10494.8|10489.8|10490.3|10485.3|90
1656699900000|2022-07-01 18:25:00|10491|10486|10492|10487|10492.2|10487.2|10489.7|10484.7|47
1656700200000|2022-07-01 18:30:00|10492.2|10487.2|10487.9|10482.9|10492.2|10487.2|10487.2|10482.2|38
1656700500000|2022-07-01 18:35:00|10488.2|10483.2|10486.9|10481.9|10488.7|10483.7|10486.2|10481.2|25
1656700800000|2022-07-01 18:40:00|10486.7|10481.7|10483.7|10478.7|10487.6|10482.6|10483.7|10478.7|35
1656701100000|2022-07-01 18:45:00|10483.4|10478.4|10482.2|10477.2|10484.4|10479.4|10480.6|10475.6|66
1656701400000|2022-07-01 18:50:00|10482|10477|10484.6|10479.6|10485.6|10480.6|10481.7|10476.7|60
1656701700000|2022-07-01 18:55:00|10484.4|10479.4|10487.1|10482.1|10489.3|10484.3|10484.4|10479.4|110
1656702000000|2022-07-01 19:00:00|10487|10482|10487.8|10482.8|10489.2|10484.2|10484.6|10479.6|187
1656702300000|2022-07-01 19:05:00|10487.6|10482.6|10484.3|10479.3|10487.6|10482.6|10483.8|10478.8|16
1656702600000|2022-07-01 19:10:00|10484.2|10479.2|10482.1|10477.1|10485.2|10480.2|10482.1|10477.1|20
1656702900000|2022-07-01 19:15:00|10481.9|10476.9|10486.8|10481.8|10487|10482|10481.8|10476.8|70
1656703200000|2022-07-01 19:20:00|10486.6|10481.6|10487.6|10482.6|10489.3|10484.3|10485.7|10480.7|39
1656703500000|2022-07-01 19:25:00|10487.4|10482.4|10488.7|10483.7|10489.1|10484.1|10486.4|10481.4|28
1656703800000|2022-07-01 19:30:00|10488.9|10483.9|10487.5|10482.5|10488.9|10483.9|10486.7|10481.7|26
1656704100000|2022-07-01 19:35:00|10487.3|10482.3|10483.2|10478.2|10487.3|10482.3|10482.8|10477.8|28
1656704400000|2022-07-01 19:40:00|10483|10478|10485|10480|10485.2|10480.2|10482.3|10477.3|14
1656704700000|2022-07-01 19:45:00|10484.8|10479.8|10486|10481|10486.7|10481.7|10484.3|10479.3|39
1656705000000|2022-07-01 19:50:00|10485.8|10480.8|10486.4|10481.4|10488.3|10483.3|10485.1|10480.1|45
1656705300000|2022-07-01 19:55:00|10486.6|10481.6|10485|10480|10486.8|10481.8|10484.3|10479.3|86
1656705600000|2022-07-01 20:00:00|10484.7|10479.7|10484.7|10479.7|10485.6|10480.6|10484|10479|63
1656705900000|2022-07-01 20:05:00|10484.8|10479.8|10484.8|10479.8|10485.7|10480.7|10484.8|10479.8|15
1656706200000|2022-07-01 20:10:00|10485|10480|10483.7|10478.7|10485.2|10480.2|10483.7|10478.7|8
1656706500000|2022-07-01 20:15:00|10483.9|10478.9|10483.9|10478.9|10484.1|10479.1|10483.7|10478.7|5
1656706800000|2022-07-01 20:20:00|10484.1|10479.1|10482.4|10477.4|10484.1|10479.1|10482.1|10477.1|38
1656707100000|2022-07-01 20:25:00|10482.2|10477.2|10481.7|10476.7|10482.4|10477.4|10481.4|10476.4|15
1656707400000|2022-07-01 20:30:00|10481.6|10476.6|10481.2|10476.2|10481.6|10476.6|10481.2|10476.2|20
1656707700000|2022-07-01 20:35:00|10481.4|10476.4|10484.1|10479.1|10484.1|10479.1|10481.2|10476.2|11
1656708000000|2022-07-01 20:40:00|10484.3|10479.3|10484.8|10479.8|10485.2|10480.2|10484|10479|19
1656708300000|2022-07-01 20:45:00|10484.6|10479.6|10485.1|10480.1|10485.1|10480.1|10484.4|10479.4|5
1656708600000|2022-07-01 20:50:00|10484.1|10479.1|10484.4|10479.4|10485.2|10480.2|10483.9|10478.9|3
1656708900000|2022-07-01 20:55:00|10484.2|10479.2|10493.7|10484.7|10493.7|10484.7|10482.7|10477.7|27
1656892800000|2022-07-04 00:00:00|10478.5|10473.5|10472.9|10467.9|10479|10474|10472.3|10467.3|98
1656893100000|2022-07-04 00:05:00|10473.1|10468.1|10470.8|10465.8|10475.5|10470.5|10470.6|10465.6|19
1656893400000|2022-07-04 00:10:00|10471|10466|10471|10466|10473.2|10468.2|10470.8|10465.8|24
1656893700000|2022-07-04 00:15:00|10471.1|10466.1|10468.2|10463.2|10471.1|10466.1|10467.6|10462.6|41
1656894000000|2022-07-04 00:20:00|10468.4|10463.4|10468.9|10463.9|10470.7|10465.7|10467.9|10462.9|11
1656894300000|2022-07-04 00:25:00|10468.7|10463.7|10468.2|10463.2|10469.4|10464.4|10467.2|10462.2|27
1656894600000|2022-07-04 00:30:00|10468.4|10463.4|10470.5|10465.5|10472.7|10467.7|10467.8|10462.8|18
1656894900000|2022-07-04 00:35:00|10470.3|10465.3|10474.6|10469.6|10475.6|10470.6|10469.8|10464.8|15
1656895200000|2022-07-04 00:40:00|10474.8|10469.8|10476.2|10471.2|10477.1|10472.1|10474.2|10469.2|17
1656895500000|2022-07-04 00:45:00|10476.4|10471.4|10475.9|10470.9|10477.6|10472.6|10475.2|10470.2|11
1656895800000|2022-07-04 00:50:00|10475.7|10470.7|10477.1|10472.1|10477.9|10472.9|10472.9|10467.9|32
1656896100000|2022-07-04 00:55:00|10477.2|10472.2|10475.2|10470.2|10477.9|10472.9|10475|10470|7
1656896400000|2022-07-04 01:00:00|10475.1|10470.1|10477.7|10472.7|10478|10473|10474.5|10469.5|34
1656896700000|2022-07-04 01:05:00|10477.6|10472.6|10479.8|10474.8|10479.8|10474.8|10475.5|10470.5|3
1656897000000|2022-07-04 01:10:00|10480.1|10475.1|10481.1|10476.1|10481.7|10476.7|10479.4|10474.4|6
1656897300000|2022-07-04 01:15:00|10480.9|10475.9|10482.3|10477.3|10485|10480|10479.4|10474.4|30
1656897600000|2022-07-04 01:20:00|10482.5|10477.5|10482.8|10477.8|10484.5|10479.5|10482.3|10477.3|12
1656897900000|2022-07-04 01:25:00|10482.6|10477.6|10480.2|10475.2|10483.7|10478.7|10479.8|10474.8|22
1656898200000|2022-07-04 01:30:00|10480|10475|10478.6|10473.6|10480.9|10475.9|10478.2|10473.2|22
1656898500000|2022-07-04 01:35:00|10479.3|10474.3|10478.4|10473.4|10479.8|10474.8|10477.6|10472.6|10
1656898800000|2022-07-04 01:40:00|10478.2|10473.2|10476.2|10471.2|10478.7|10473.7|10475.9|10470.9|8
1656899100000|2022-07-04 01:45:00|10476.1|10471.1|10473.9|10468.9|10478.1|10473.1|10473.2|10468.2|21
1656899400000|2022-07-04 01:50:00|10474.1|10469.1|10476.6|10471.6|10477.1|10472.1|10473.7|10468.7|15
1656899700000|2022-07-04 01:55:00|10476.8|10471.8|10478.2|10473.2|10478.4|10473.4|10476.2|10471.2|8
1656900000000|2022-07-04 02:00:00|10478|10473|10478.5|10473.5|10480.1|10475.1|10478|10473|12
1656900300000|2022-07-04 02:05:00|10478.3|10473.3|10476.9|10471.9|10479.5|10474.5|10476.8|10471.8|13
1656900600000|2022-07-04 02:10:00|10476.6|10471.6|10477.1|10472.1|10477.5|10472.5|10475|10470|15
1656900900000|2022-07-04 02:15:00|10476.9|10471.9|10479.7|10474.7|10479.8|10474.8|10476.4|10471.4|19
1656901200000|2022-07-04 02:20:00|10479.8|10474.8|10481.7|10476.7|10483.7|10478.7|10479.3|10474.3|13
1656901500000|2022-07-04 02:25:00|10481.8|10476.8|10482.7|10477.7|10483.3|10478.3|10481.8|10476.8|10
1656901800000|2022-07-04 02:30:00|10482.9|10477.9|10482.6|10477.6|10484.1|10479.1|10482|10477|22
1656902100000|2022-07-04 02:35:00|10482.8|10477.8|10481|10476|10483.1|10478.1|10480.8|10475.8|2
1656902400000|2022-07-04 02:40:00|10480.8|10475.8|10483.1|10478.1|10483.6|10478.6|10480.3|10475.3|6
1656902700000|2022-07-04 02:45:00|10483.3|10478.3|10481.1|10476.1|10484.1|10479.1|10480.8|10475.8|7
1656903000000|2022-07-04 02:50:00|10480.9|10475.9|10480.6|10475.6|10481|10476|10479.6|10474.6|19
1656903300000|2022-07-04 02:55:00|10480.4|10475.4|10480.3|10475.3|10481|10476|10479.6|10474.6|3
1656903600000|2022-07-04 03:00:00|10480.1|10475.1|10479.9|10474.9|10481.8|10476.8|10479.2|10474.2|10
1656903900000|2022-07-04 03:05:00|10479.8|10474.8|10479.2|10474.2|10480.5|10475.5|10479.2|10474.2|5
1656904200000|2022-07-04 03:10:00|10479.3|10474.3|10477.9|10472.9|10480.1|10475.1|10477.7|10472.7|7
1656904500000|2022-07-04 03:15:00|10477.7|10472.7|10477.2|10472.2|10478.6|10473.6|10476.7|10471.7|10
1656904800000|2022-07-04 03:20:00|10477|10472|10477.5|10472.5|10478.4|10473.4|10476.8|10471.8|4
1656905100000|2022-07-04 03:25:00|10477.7|10472.7|10475.2|10470.2|10477.7|10472.7|10473.7|10468.7|16
1656905400000|2022-07-04 03:30:00|10475.6|10470.6|10479.1|10474.1|10479.3|10474.3|10475.2|10470.2|11
1656905700000|2022-07-04 03:35:00|10478.9|10473.9|10480.2|10475.2|10480.7|10475.7|10478.5|10473.5|8
1656906000000|2022-07-04 03:40:00|10480.4|10475.4|10482.7|10477.7|10483.2|10478.2|10480.2|10475.2|24
1656906300000|2022-07-04 03:45:00|10482.5|10477.5|10483.7|10478.7|10484.2|10479.2|10482|10477|20
1656906600000|2022-07-04 03:50:00|10483.5|10478.5|10485.2|10480.2|10485.2|10480.2|10482.8|10477.8|17
1656906900000|2022-07-04 03:55:00|10485.3|10480.3|10486.1|10481.1|10487.7|10482.7|10485|10480|21
1656907200000|2022-07-04 04:00:00|10486.2|10481.2|10487.2|10482.2|10487.2|10482.2|10485.5|10480.5|26
1656907500000|2022-07-04 04:05:00|10486.8|10481.8|10486|10481|10487.2|10482.2|10485.2|10480.2|11
1656907800000|2022-07-04 04:10:00|10486.2|10481.2|10485.2|10480.2|10486.7|10481.7|10485.2|10480.2|2
1656908100000|2022-07-04 04:15:00|10485.4|10480.4|10484.2|10479.2|10485.7|10480.7|10483.7|10478.7|5
1656908400000|2022-07-04 04:20:00|10484|10479|10484.7|10479.7|10485.2|10480.2|10484|10479|4
1656908700000|2022-07-04 04:25:00|10484.5|10479.5|10484.4|10479.4|10485.2|10480.2|10484.2|10479.2|6
1656909000000|2022-07-04 04:30:00|10484.6|10479.6|10486|10481|10486|10481|10484.1|10479.1|17
1656909300000|2022-07-04 04:35:00|10486.1|10481.1|10485.2|10480.2|10487|10482|10484.4|10479.4|7
1656909600000|2022-07-04 04:40:00|10485|10480|10485.5|10480.5|10485.8|10480.8|10484.4|10479.4|5
1656909900000|2022-07-04 04:45:00|10485.3|10480.3|10484.1|10479.1|10485.3|10480.3|10484.1|10479.1|7
1656910200000|2022-07-04 04:50:00|10483.9|10478.9|10484.3|10479.3|10485.2|10480.2|10483.9|10478.9|6
1656910500000|2022-07-04 04:55:00|10484.5|10479.5|10484.7|10479.7|10484.7|10479.7|10483.8|10478.8|11
1656910800000|2022-07-04 05:00:00|10484.5|10479.5|10483|10478|10485.4|10480.4|10482.1|10477.1|23
1656911100000|2022-07-04 05:05:00|10482.8|10477.8|10483.5|10478.5|10483.7|10478.7|10481.8|10476.8|6
1656911400000|2022-07-04 05:10:00|10483.3|10478.3|10482.2|10477.2|10483.8|10478.8|10482|10477|11
1656911700000|2022-07-04 05:15:00|10482.4|10477.4|10482.7|10477.7|10483.2|10478.2|10482.2|10477.2|1
1656912000000|2022-07-04 05:20:00|10482.5|10477.5|10484.5|10479.5|10485.2|10480.2|10482.3|10477.3|20
1656912300000|2022-07-04 05:25:00|10484.7|10479.7|10483.8|10478.8|10485.2|10480.2|10483.8|10478.8|3
1656912600000|2022-07-04 05:30:00|10484|10479|10479.8|10474.8|10484.2|10479.2|10479.8|10474.8|24
1656912900000|2022-07-04 05:35:00|10480.2|10475.2|10481.2|10476.2|10481.7|10476.7|10479.4|10474.4|19
1656913200000|2022-07-04 05:40:00|10481|10476|10480.3|10475.3|10481.5|10476.5|10479.8|10474.8|12
1656913500000|2022-07-04 05:45:00|10480.5|10475.5|10483.8|10478.8|10483.8|10478.8|10480.3|10475.3|19
1656913800000|2022-07-04 05:50:00|10483.6|10478.6|10483.3|10478.3|10484.7|10479.7|10482.7|10477.7|6
1656914100000|2022-07-04 05:55:00|10483.1|10478.1|10480.5|10475.5|10483.1|10478.1|10479.8|10474.8|30
1656914400000|2022-07-04 06:00:00|10480.3|10475.3|10477.1|10472.1|10481.6|10476.6|10476.9|10471.9|37
1656914700000|2022-07-04 06:05:00|10476.9|10471.9|10480.8|10475.8|10481|10476|10476.2|10471.2|15
1656915000000|2022-07-04 06:10:00|10480.6|10475.6|10482.8|10477.8|10482.8|10477.8|10480.6|10475.6|22
1656915300000|2022-07-04 06:15:00|10482.6|10477.6|10479.8|10474.8|10483.3|10478.3|10479.2|10474.2|17
1656915600000|2022-07-04 06:20:00|10480|10475|10479.8|10474.8|10481.2|10476.2|10478.8|10473.8|15
1656915900000|2022-07-04 06:25:00|10479.6|10474.6|10479.3|10474.3|10479.9|10474.9|10477.9|10472.9|9
1656916200000|2022-07-04 06:30:00|10478.9|10473.9|10483.3|10478.3|10486.8|10481.8|10477.8|10472.8|92
1656916500000|2022-07-04 06:35:00|10483.4|10478.4|10483.4|10478.4|10486.3|10481.3|10481.6|10476.6|20
1656916800000|2022-07-04 06:40:00|10483.2|10478.2|10482.6|10477.6|10483.4|10478.4|10481.2|10476.2|4
1656917100000|2022-07-04 06:45:00|10482.2|10477.2|10484.5|10479.5|10485.4|10480.4|10481.1|10476.1|12
1656917400000|2022-07-04 06:50:00|10484.3|10479.3|10488.7|10483.7|10488.7|10483.7|10481.7|10476.7|43
1656917700000|2022-07-04 06:55:00|10487.9|10482.9|10485.5|10480.5|10489.2|10484.2|10485|10480|15
1656918000000|2022-07-04 07:00:00|10485.7|10480.7|10482.2|10477.2|10485.7|10480.7|10479.1|10474.1|104
1656918300000|2022-07-04 07:05:00|10482.4|10477.4|10476.9|10471.9|10482.6|10477.6|10476|10471|50
1656918600000|2022-07-04 07:10:00|10477|10472|10479|10474|10481.7|10476.7|10474.4|10469.4|30
1656918900000|2022-07-04 07:15:00|10478.9|10473.9|10479.7|10474.7|10482.7|10477.7|10477.6|10472.6|37
1656919200000|2022-07-04 07:20:00|10479.5|10474.5|10478.3|10473.3|10481.7|10476.7|10477.7|10472.7|16
1656919500000|2022-07-04 07:25:00|10478.2|10473.2|10474.9|10469.9|10478.7|10473.7|10474.4|10469.4|28
1656919800000|2022-07-04 07:30:00|10474.8|10469.8|10478.3|10473.3|10478.5|10473.5|10474.3|10469.3|14
1656920100000|2022-07-04 07:35:00|10478|10473|10477.3|10472.3|10478.5|10473.5|10475.3|10470.3|10
1656920400000|2022-07-04 07:40:00|10477.1|10472.1|10479.7|10474.7|10479.7|10474.7|10474.8|10469.8|22
1656920700000|2022-07-04 07:45:00|10479.8|10474.8|10479.3|10474.3|10481.2|10476.2|10478.9|10473.9|21
1656921000000|2022-07-04 07:50:00|10479.1|10474.1|10478.6|10473.6|10480.3|10475.3|10478|10473|21
1656921300000|2022-07-04 07:55:00|10478.8|10473.8|10479.1|10474.1|10480.8|10475.8|10478.1|10473.1|47
1656921600000|2022-07-04 08:00:00|10479.3|10474.3|10485.9|10480.9|10486.3|10481.3|10478.9|10473.9|54
1656921900000|2022-07-04 08:05:00|10485.7|10480.7|10483.9|10478.9|10486.8|10481.8|10483.9|10478.9|30
1656922200000|2022-07-04 08:10:00|10483.7|10478.7|10483.9|10478.9|10485.8|10480.8|10483.1|10478.1|28
1656922500000|2022-07-04 08:15:00|10483.7|10478.7|10483.3|10478.3|10485.6|10480.6|10481.4|10476.4|25
1656922800000|2022-07-04 08:20:00|10483.1|10478.1|10482.8|10477.8|10484.2|10479.2|10481.9|10476.9|12
1656923100000|2022-07-04 08:25:00|10483|10478|10480.9|10475.9|10484.8|10479.8|10480.9|10475.9|22
1656923400000|2022-07-04 08:30:00|10481.1|10476.1|10480.9|10475.9|10483|10478|10480.3|10475.3|24
1656923700000|2022-07-04 08:35:00|10481.1|10476.1|10482|10477|10484.6|10479.6|10480.9|10475.9|30
1656924000000|2022-07-04 08:40:00|10482.2|10477.2|10482.7|10477.7|10484.5|10479.5|10482.1|10477.1|10
1656924300000|2022-07-04 08:45:00|10482.9|10477.9|10476.9|10471.9|10482.9|10477.9|10476.1|10471.1|69
1656924600000|2022-07-04 08:50:00|10477.1|10472.1|10476|10471|10477.8|10472.8|10475.1|10470.1|22
1656924900000|2022-07-04 08:55:00|10476.2|10471.2|10474.9|10469.9|10476.7|10471.7|10473.4|10468.4|30
1656925200000|2022-07-04 09:00:00|10474.8|10469.8|10474.4|10469.4|10477.1|10472.1|10473.4|10468.4|31
1656925500000|2022-07-04 09:05:00|10474.3|10469.3|10472.9|10467.9|10474.3|10469.3|10472.9|10467.9|25
1656925800000|2022-07-04 09:10:00|10473.1|10468.1|10476.3|10471.3|10476.6|10471.6|10472.9|10467.9|37
1656926100000|2022-07-04 09:15:00|10476.6|10471.6|10478.4|10473.4|10478.4|10473.4|10474.4|10469.4|28
1656926400000|2022-07-04 09:20:00|10478.2|10473.2|10477.2|10472.2|10478.8|10473.8|10476.9|10471.9|13
1656926700000|2022-07-04 09:25:00|10477.4|10472.4|10474.9|10469.9|10477.9|10472.9|10474.5|10469.5|23
1656927000000|2022-07-04 09:30:00|10474.7|10469.7|10461.1|10456.1|10476.9|10471.9|10460.4|10455.4|275
1656927300000|2022-07-04 09:35:00|10461.3|10456.3|10465.6|10460.6|10465.8|10460.8|10460.8|10455.8|58
1656927600000|2022-07-04 09:40:00|10465.4|10460.4|10469.7|10464.7|10470.1|10465.1|10464.6|10459.6|47
1656927900000|2022-07-04 09:45:00|10469.9|10464.9|10470.8|10465.8|10471.4|10466.4|10468.9|10463.9|36
1656928200000|2022-07-04 09:50:00|10471|10466|10470.6|10465.6|10472.1|10467.1|10470.2|10465.2|21
1656928500000|2022-07-04 09:55:00|10470.8|10465.8|10471.6|10466.6|10472.3|10467.3|10468.6|10463.6|16
1656928800000|2022-07-04 10:00:00|10471.4|10466.4|10468.6|10463.6|10472|10467|10468.4|10463.4|12
1656929100000|2022-07-04 10:05:00|10468.4|10463.4|10467.7|10462.7|10469.7|10464.7|10467.4|10462.4|39
1656929400000|2022-07-04 10:10:00|10468.2|10463.2|10469|10464|10470.1|10465.1|10468.2|10463.2|17
1656929700000|2022-07-04 10:15:00|10468.8|10463.8|10466.1|10461.1|10468.8|10463.8|10465.3|10460.3|32
1656930000000|2022-07-04 10:20:00|10465.9|10460.9|10465.3|10460.3|10467.8|10462.8|10464.9|10459.9|35
1656930300000|2022-07-04 10:25:00|10464.9|10459.9|10463.8|10458.8|10465.2|10460.2|10463.4|10458.4|34
1656930600000|2022-07-04 10:30:00|10463.7|10458.7|10465.1|10460.1|10465.3|10460.3|10462.9|10457.9|21
1656930900000|2022-07-04 10:35:00|10465.3|10460.3|10464.4|10459.4|10466.1|10461.1|10463.7|10458.7|24
1656931200000|2022-07-04 10:40:00|10464.2|10459.2|10462.2|10457.2|10464.7|10459.7|10461.3|10456.3|33
1656931500000|2022-07-04 10:45:00|10462.3|10457.3|10463.2|10458.2|10466|10461|10462.1|10457.1|38
1656931800000|2022-07-04 10:50:00|10463.4|10458.4|10461|10456|10463.7|10458.7|10460.5|10455.5|24
1656932100000|2022-07-04 10:55:00|10460.8|10455.8|10462.8|10457.8|10463|10458|10459.1|10454.1|60
1656932400000|2022-07-04 11:00:00|10462.6|10457.6|10463.4|10458.4|10464.5|10459.5|10461.8|10456.8|30
1656932700000|2022-07-04 11:05:00|10463.3|10458.3|10455.3|10450.3|10463.3|10458.3|10454.8|10449.8|69
1656933000000|2022-07-04 11:10:00|10455.1|10450.1|10454.2|10449.2|10456.7|10451.7|10453|10448|47
1656933300000|2022-07-04 11:15:00|10454|10449|10456.2|10451.2|10456.3|10451.3|10453.8|10448.8|30
1656933600000|2022-07-04 11:20:00|10456.3|10451.3|10457.8|10452.8|10459.7|10454.7|10456.3|10451.3|18
1656933900000|2022-07-04 11:25:00|10458|10453|10455.2|10450.2|10458.9|10453.9|10454.7|10449.7|27
1656934200000|2022-07-04 11:30:00|10455|10450|10454.7|10449.7|10457.5|10452.5|10454.2|10449.2|28
1656934500000|2022-07-04 11:35:00|10455.1|10450.1|10456.2|10451.2|10456.9|10451.9|10453.7|10448.7|32
1656934800000|2022-07-04 11:40:00|10456.5|10451.5|10457.5|10452.5|10459.3|10454.3|10455.7|10450.7|10
1656935100000|2022-07-04 11:45:00|10457.3|10452.3|10458.2|10453.2|10458.3|10453.3|10455.7|10450.7|28
1656935400000|2022-07-04 11:50:00|10458|10453|10458.7|10453.7|10459.2|10454.2|10455.7|10450.7|47
1656935700000|2022-07-04 11:55:00|10458.5|10453.5|10460.5|10455.5|10461.7|10456.7|10455.2|10450.2|70
1656936000000|2022-07-04 12:00:00|10460.7|10455.7|10460.2|10455.2|10463.3|10458.3|10458.3|10453.3|86
1656936300000|2022-07-04 12:05:00|10460|10455|10457.6|10452.6|10461.6|10456.6|10456.6|10451.6|105
1656936600000|2022-07-04 12:10:00|10457.2|10452.2|10458.9|10453.9|10461.1|10456.1|10456.6|10451.6|25
1656936900000|2022-07-04 12:15:00|10458.7|10453.7|10461.4|10456.4|10462.6|10457.6|10458.3|10453.3|45
1656937200000|2022-07-04 12:20:00|10461.6|10456.6|10458.2|10453.2|10461.6|10456.6|10458.2|10453.2|76
1656937500000|2022-07-04 12:25:00|10457.7|10452.7|10459.7|10454.7|10460.2|10455.2|10457.5|10452.5|44
1656937800000|2022-07-04 12:30:00|10459.5|10454.5|10462.7|10457.7|10463.1|10458.1|10459.2|10454.2|47
1656938100000|2022-07-04 12:35:00|10462.5|10457.5|10464.3|10459.3|10464.7|10459.7|10460.7|10455.7|27
1656938400000|2022-07-04 12:40:00|10464.2|10459.2|10465|10460|10466.1|10461.1|10463.2|10458.2|32
1656938700000|2022-07-04 12:45:00|10465.2|10460.2|10463.5|10458.5|10465.9|10460.9|10463.2|10458.2|22
1656939000000|2022-07-04 12:50:00|10463.7|10458.7|10465.9|10460.9|10467.9|10462.9|10463.3|10458.3|30
1656939300000|2022-07-04 12:55:00|10466.1|10461.1|10462.7|10457.7|10466.4|10461.4|10462.2|10457.2|27
1656939600000|2022-07-04 13:00:00|10462.3|10457.3|10464.4|10459.4|10464.7|10459.7|10461.8|10456.8|64
1656939900000|2022-07-04 13:05:00|10464.6|10459.6|10464.7|10459.7|10466.6|10461.6|10464.3|10459.3|17
1656940200000|2022-07-04 13:10:00|10464.9|10459.9|10464|10459|10466.9|10461.9|10463.2|10458.2|25
1656940500000|2022-07-04 13:15:00|10463.9|10458.9|10462.5|10457.5|10464.1|10459.1|10460.6|10455.6|53
1656940800000|2022-07-04 13:20:00|10462.3|10457.3|10463.1|10458.1|10465|10460|10462.1|10457.1|26
1656941100000|2022-07-04 13:25:00|10463.3|10458.3|10464.3|10459.3|10465.1|10460.1|10462.4|10457.4|13
1656941400000|2022-07-04 13:30:00|10464.1|10459.1|10465.9|10460.9|10466.9|10461.9|10463.6|10458.6|38
1656941700000|2022-07-04 13:35:00|10466.1|10461.1|10462.6|10457.6|10466.6|10461.6|10462.6|10457.6|21
1656942000000|2022-07-04 13:40:00|10462.7|10457.7|10461.7|10456.7|10464.1|10459.1|10461.6|10456.6|17
1656942300000|2022-07-04 13:45:00|10461.6|10456.6|10464.1|10459.1|10464.3|10459.3|10460.6|10455.6|20
1656942600000|2022-07-04 13:50:00|10464.3|10459.3|10465.6|10460.6|10465.6|10460.6|10460.4|10455.4|36
1656942900000|2022-07-04 13:55:00|10465.4|10460.4|10470.7|10465.7|10471.6|10466.6|10465.1|10460.1|87
1656943200000|2022-07-04 14:00:00|10471.1|10466.1|10471.1|10466.1|10472.6|10467.6|10468.6|10463.6|139
1656943500000|2022-07-04 14:05:00|10471.3|10466.3|10474.5|10469.5|10474.5|10469.5|10469.9|10464.9|146
1656943800000|2022-07-04 14:10:00|10474.1|10469.1|10479.5|10474.5|10479.7|10474.7|10473.6|10468.6|42
1656944100000|2022-07-04 14:15:00|10479.7|10474.7|10479.5|10474.5|10480.5|10475.5|10478.1|10473.1|156
1656944400000|2022-07-04 14:20:00|10479.3|10474.3|10481.8|10476.8|10482.4|10477.4|10479.3|10474.3|123
1656944700000|2022-07-04 14:25:00|10481.6|10476.6|10482.2|10477.2|10482.4|10477.4|10479.4|10474.4|61
1656945000000|2022-07-04 14:30:00|10482.4|10477.4|10483.5|10478.5|10483.9|10478.9|10481.4|10476.4|29
1656945300000|2022-07-04 14:35:00|10483.7|10478.7|10482.7|10477.7|10483.7|10478.7|10481.8|10476.8|22
1656945600000|2022-07-04 14:40:00|10482.9|10477.9|10480.4|10475.4|10483.4|10478.4|10480.4|10475.4|29
1656945900000|2022-07-04 14:45:00|10480.6|10475.6|10481.6|10476.6|10481.8|10476.8|10478.9|10473.9|25
1656946200000|2022-07-04 14:50:00|10481.4|10476.4|10486.4|10481.4|10486.9|10481.9|10479.6|10474.6|50
1656946500000|2022-07-04 14:55:00|10486.2|10481.2|10491.9|10486.9|10492.6|10487.6|10486.2|10481.2|121
1656946800000|2022-07-04 15:00:00|10491.7|10486.7|10487.2|10482.2|10492.4|10487.4|10487|10482|61
1656947100000|2022-07-04 15:05:00|10487|10482|10483.4|10478.4|10487.8|10482.8|10483.4|10478.4|28
1656947400000|2022-07-04 15:10:00|10483.6|10478.6|10484.5|10479.5|10485.9|10480.9|10483|10478|26
1656947700000|2022-07-04 15:15:00|10484.3|10479.3|10487.5|10482.5|10489.4|10484.4|10484|10479|31
1656948000000|2022-07-04 15:20:00|10487.3|10482.3|10488.5|10483.5|10489.4|10484.4|10486.6|10481.6|24
1656948300000|2022-07-04 15:25:00|10488.7|10483.7|10488.8|10483.8|10491|10486|10488.5|10483.5|245
1656948600000|2022-07-04 15:30:00|10489|10484|10493.1|10488.1|10493.1|10488.1|10488.3|10483.3|95
1656948900000|2022-07-04 15:35:00|10492.9|10487.9|10498.1|10493.1|10499.1|10494.1|10492.9|10487.9|217
1656949200000|2022-07-04 15:40:00|10498.5|10493.5|10494.7|10489.7|10498.8|10493.8|10494.7|10489.7|53
1656949500000|2022-07-04 15:45:00|10494.9|10489.9|10493.9|10488.9|10496.1|10491.1|10493.2|10488.2|64
1656949800000|2022-07-04 15:50:00|10493.7|10488.7|10490.3|10485.3|10494.1|10489.1|10490.3|10485.3|49
1656950100000|2022-07-04 15:55:00|10490.1|10485.1|10489.8|10484.8|10490.3|10485.3|10488.8|10483.8|93
1656950400000|2022-07-04 16:00:00|10489.6|10484.6|10489.2|10484.2|10490.7|10485.7|10488.8|10483.8|55
1656950700000|2022-07-04 16:05:00|10489.3|10484.3|10488.5|10483.5|10489.3|10484.3|10487.3|10482.3|22
1656951000000|2022-07-04 16:10:00|10488.7|10483.7|10488.2|10483.2|10489.2|10484.2|10487.8|10482.8|23
1656951300000|2022-07-04 16:15:00|10488.5|10483.5|10492.8|10487.8|10493|10488|10488.3|10483.3|58
1656951600000|2022-07-04 16:20:00|10492.5|10487.5|10494|10489|10494.2|10489.2|10491.8|10486.8|23
1656951900000|2022-07-04 16:25:00|10494.2|10489.2|10492.8|10487.8|10494.3|10489.3|10492.6|10487.6|8
1656952200000|2022-07-04 16:30:00|10493|10488|10492|10487|10494.3|10489.3|10491.8|10486.8|21
1656952500000|2022-07-04 16:35:00|10491.8|10486.8|10494.5|10489.5|10494.7|10489.7|10491.6|10486.6|23
1656952800000|2022-07-04 16:40:00|10494.3|10489.3|10491.9|10486.9|10494.7|10489.7|10491.9|10486.9|9
1656953100000|2022-07-04 16:45:00|10491.3|10486.3|10491.3|10486.3|10491.9|10486.9|10490.4|10485.4|9
1656953400000|2022-07-04 16:50:00|10491.5|10486.5|10492.6|10487.6|10492.8|10487.8|10491.5|10486.5|4
1656953700000|2022-07-04 16:55:00|10492.8|10487.8|10491.3|10486.3|10492.8|10487.8|10491.1|10486.1|12
1656954000000|2022-07-04 17:00:00|10490.9|10485.9|10492.7|10487.7|10493.3|10488.3|10490.1|10485.1|11
1656954300000|2022-07-04 17:05:00|10492.5|10487.5|10494.6|10489.6|10495.3|10490.3|10492.5|10487.5|18
1656954600000|2022-07-04 17:10:00|10494.8|10489.8|10494.6|10489.6|10495.6|10490.6|10494.5|10489.5|0
1656954900000|2022-07-04 17:15:00|10494.8|10489.8|10494.4|10489.4|10495.7|10490.7|10494.4|10489.4|7
1656955200000|2022-07-04 17:20:00|10494.3|10489.3|10493.4|10488.4|10494.3|10489.3|10493|10488|10
1656955500000|2022-07-04 17:25:00|10493.2|10488.2|10493.1|10488.1|10493.5|10488.5|10491.9|10486.9|4
1656955800000|2022-07-04 17:30:00|10493.3|10488.3|10494.5|10489.5|10495.1|10490.1|10493.3|10488.3|4
1656956100000|2022-07-04 17:35:00|10494.3|10489.3|10493.6|10488.6|10494.8|10489.8|10493.6|10488.6|2
1656956400000|2022-07-04 17:40:00|10493.4|10488.4|10493.4|10488.4|10493.4|10488.4|10493.4|10488.4|0
1656956700000|2022-07-04 17:45:00|10493.8|10488.8|10493.3|10488.3|10494|10489|10492.8|10487.8|2
1656957000000|2022-07-04 17:50:00|10493.5|10488.5|10494|10489|10494|10489|10492.8|10487.8|2
1656957300000|2022-07-04 17:55:00|10493.8|10488.8|10494|10489|10494.2|10489.2|10492.9|10487.9|1
1656957600000|2022-07-04 18:00:00|10493.7|10488.7|10492.1|10487.1|10493.7|10488.7|10491.8|10486.8|6
1656957900000|2022-07-04 18:05:00|10492.2|10487.2|10492.7|10487.7|10492.9|10487.9|10492|10487|0
1656958200000|2022-07-04 18:10:00|10492.6|10487.6|10492.1|10487.1|10492.7|10487.7|10492.1|10487.1|10
1656958500000|2022-07-04 18:15:00|10492.3|10487.3|10491.7|10486.7|10492.3|10487.3|10491.7|10486.7|2
1656958800000|2022-07-04 18:20:00|10491.8|10486.8|10490.6|10485.6|10491.8|10486.8|10490.6|10485.6|25
1656959100000|2022-07-04 18:25:00|10489.9|10484.9|10490.1|10485.1|10490.5|10485.5|10489.9|10484.9|1
1656959400000|2022-07-04 18:30:00|10490.3|10485.3|10490.4|10485.4|10491.6|10486.6|10490.3|10485.3|5
1656959700000|2022-07-04 18:35:00|10490.6|10485.6|10489.9|10484.9|10490.6|10485.6|10489.9|10484.9|0
1656960000000|2022-07-04 18:40:00|10490.1|10485.1|10489.7|10484.7|10490.6|10485.6|10489.7|10484.7|7
1656960300000|2022-07-04 18:45:00|10489.9|10484.9|10489.7|10484.7|10490.2|10485.2|10489.4|10484.4|4
1656960600000|2022-07-04 18:50:00|10490.3|10485.3|10490.8|10485.8|10491.6|10486.6|10490.3|10485.3|7
1656960900000|2022-07-04 18:55:00|10490.6|10485.6|10488.6|10483.6|10490.8|10485.8|10488.6|10483.6|14
1656961200000|2022-07-04 19:00:00|10488.4|10483.4|10489.1|10484.1|10489.9|10484.9|10488.4|10483.4|6
1656961500000|2022-07-04 19:05:00|10488.9|10483.9|10491.5|10486.5|10491.5|10486.5|10488.8|10483.8|2
1656961800000|2022-07-04 19:10:00|10491.3|10486.3|10490.4|10485.4|10491.6|10486.6|10490.4|10485.4|4
1656962100000|2022-07-04 19:15:00|10490.6|10485.6|10490.7|10485.7|10491.8|10486.8|10490.6|10485.6|13
1656962400000|2022-07-04 19:20:00|10490.1|10485.1|10490.1|10485.1|10490.1|10485.1|10490.1|10485.1|7
1656962700000|2022-07-04 19:25:00|10490.4|10485.4|10490.9|10485.9|10490.9|10485.9|10490.2|10485.2|2
1656963000000|2022-07-04 19:30:00|10490.7|10485.7|10491.1|10486.1|10491.1|10486.1|10490.7|10485.7|1
1656963300000|2022-07-04 19:35:00|10491|10486|10490.7|10485.7|10491|10486|10490.5|10485.5|5
1656963600000|2022-07-04 19:40:00|10491.1|10486.1|10491.6|10486.6|10491.6|10486.6|10491.1|10486.1|1
1656963900000|2022-07-04 19:45:00|10491.7|10486.7|10490.7|10485.7|10491.7|10486.7|10490.7|10485.7|3
1656964200000|2022-07-04 19:50:00|10490.5|10485.5|10491.7|10486.7|10491.7|10486.7|10490.4|10485.4|1
1656964500000|2022-07-04 19:55:00|10491.5|10486.5|10490.7|10485.7|10491.5|10486.5|10490|10485|3
1656964800000|2022-07-04 20:00:00|10490.9|10485.9|10489.5|10484.5|10491.2|10486.2|10489.5|10484.5|5
1656965100000|2022-07-04 20:05:00|10489.7|10484.7|10491.2|10486.2|10491.7|10486.7|10489.7|10484.7|3
1656965400000|2022-07-04 20:10:00|10491|10486|10491.7|10486.7|10491.7|10486.7|10490.4|10485.4|3
1656965700000|2022-07-04 20:15:00|10491.3|10486.3|10490.9|10485.9|10491.7|10486.7|10490.2|10485.2|2
1656966000000|2022-07-04 20:20:00|10491|10486|10491|10486|10491.2|10486.2|10490.7|10485.7|0
1656966300000|2022-07-04 20:25:00|10491.2|10486.2|10490.7|10485.7|10491.2|10486.2|10490.2|10485.2|0
1656966600000|2022-07-04 20:30:00|10490.5|10485.5|10490.7|10485.7|10490.9|10485.9|10490.2|10485.2|9
1656966900000|2022-07-04 20:35:00|10490.5|10485.5|10491|10486|10491|10486|10490.5|10485.5|0
1656967200000|2022-07-04 20:40:00|10490.8|10485.8|10491|10486|10491.2|10486.2|10490.5|10485.5|0
1656967500000|2022-07-04 20:45:00|10490.8|10485.8|10492|10487|10492.2|10487.2|10490.5|10485.5|16
1656967800000|2022-07-04 20:50:00|10491.8|10486.8|10491.7|10486.7|10492|10487|10491.2|10486.2|2
1656968100000|2022-07-04 20:55:00|10491.9|10486.9|10491.4|10482.4|10492.6|10487.1|10490.2|10482.2|1
1656979200000|2022-07-05 00:00:00|10485.1|10480.1|10488.2|10483.2|10488.2|10483.2|10484.1|10479.1|74
1656979500000|2022-07-05 00:05:00|10488.5|10483.5|10486.7|10481.7|10489.3|10484.3|10485.3|10480.3|38
1656979800000|2022-07-05 00:10:00|10486.9|10481.9|10485.2|10480.2|10487.2|10482.2|10483.8|10478.8|16
1656980100000|2022-07-05 00:15:00|10485.6|10480.6|10486.5|10481.5|10489.2|10484.2|10485.6|10480.6|45
1656980400000|2022-07-05 00:20:00|10486.7|10481.7|10490|10485|10490.2|10485.2|10484.7|10479.7|11
1656980700000|2022-07-05 00:25:00|10490.2|10485.2|10489.3|10484.3|10490.9|10485.9|10489.1|10484.1|8
1656981000000|2022-07-05 00:30:00|10489.5|10484.5|10488.6|10483.6|10491.1|10486.1|10488|10483|20
1656981300000|2022-07-05 00:35:00|10488.7|10483.7|10489.2|10484.2|10489.7|10484.7|10487.5|10482.5|7
1656981600000|2022-07-05 00:40:00|10489|10484|10486.7|10481.7|10489.5|10484.5|10486.1|10481.1|12
1656981900000|2022-07-05 00:45:00|10486.9|10481.9|10486.3|10481.3|10487.4|10482.4|10484.6|10479.6|21
1656982200000|2022-07-05 00:50:00|10486.1|10481.1|10486.8|10481.8|10489.1|10484.1|10485.6|10480.6|13
1656982500000|2022-07-05 00:55:00|10486.6|10481.6|10486.6|10481.6|10489|10484|10485.6|10480.6|7
1656982800000|2022-07-05 01:00:00|10486.3|10481.3|10486.5|10481.5|10487|10482|10484.3|10479.3|38
1656983100000|2022-07-05 01:05:00|10486.3|10481.3|10488.1|10483.1|10488.8|10483.8|10485.4|10480.4|14
1656983400000|2022-07-05 01:10:00|10487.9|10482.9|10489.9|10484.9|10490.1|10485.1|10487.3|10482.3|9
1656983700000|2022-07-05 01:15:00|10490.1|10485.1|10493.9|10488.9|10494|10489|10489.6|10484.6|32
1656984000000|2022-07-05 01:20:00|10494.1|10489.1|10494.2|10489.2|10496.9|10491.9|10493.6|10488.6|42
1656984300000|2022-07-05 01:25:00|10494.5|10489.5|10491.8|10486.8|10495.2|10490.2|10491.6|10486.6|9
1656984600000|2022-07-05 01:30:00|10492|10487|10487.6|10482.6|10493.4|10488.4|10486.6|10481.6|31
1656984900000|2022-07-05 01:35:00|10487.8|10482.8|10486.8|10481.8|10488.5|10483.5|10485.2|10480.2|26
1656985200000|2022-07-05 01:40:00|10486.6|10481.6|10488.3|10483.3|10489.5|10484.5|10486|10481|24
1656985500000|2022-07-05 01:45:00|10488.5|10483.5|10488.6|10483.6|10488.8|10483.8|10485.7|10480.7|20
1656985800000|2022-07-05 01:50:00|10488.4|10483.4|10488.1|10483.1|10490|10485|10487.6|10482.6|21
1656986100000|2022-07-05 01:55:00|10487.9|10482.9|10487.7|10482.7|10488.8|10483.8|10485.9|10480.9|17
1656986400000|2022-07-05 02:00:00|10487.5|10482.5|10489.5|10484.5|10489.9|10484.9|10487.2|10482.2|20
1656986700000|2022-07-05 02:05:00|10489.7|10484.7|10488.9|10483.9|10490.9|10485.9|10488.4|10483.4|10
1656987000000|2022-07-05 02:10:00|10489|10484|10489.8|10484.8|10490.2|10485.2|10488.6|10483.6|5
1656987300000|2022-07-05 02:15:00|10490|10485|10488.3|10483.3|10491.7|10486.7|10487.8|10482.8|34
1656987600000|2022-07-05 02:20:00|10488.7|10483.7|10487.8|10482.8|10489.5|10484.5|10487.8|10482.8|5
1656987900000|2022-07-05 02:25:00|10487.7|10482.7|10491.5|10486.5|10492.6|10487.6|10487.7|10482.7|16
1656988200000|2022-07-05 02:30:00|10491.7|10486.7|10492.3|10487.3|10492.7|10487.7|10490.8|10485.8|48
1656988500000|2022-07-05 02:35:00|10492.2|10487.2|10490|10485|10492.4|10487.4|10489.8|10484.8|27
1656988800000|2022-07-05 02:40:00|10490.2|10485.2|10489.1|10484.1|10490.7|10485.7|10488.9|10483.9|6
1656989100000|2022-07-05 02:45:00|10489.3|10484.3|10491.4|10486.4|10491.4|10486.4|10488.9|10483.9|12
1656989400000|2022-07-05 02:50:00|10491.6|10486.6|10490.3|10485.3|10491.7|10486.7|10488.8|10483.8|13
1656989700000|2022-07-05 02:55:00|10490.7|10485.7|10491.4|10486.4|10492.5|10487.5|10490.4|10485.4|5
1656990000000|2022-07-05 03:00:00|10491.3|10486.3|10492.7|10487.7|10492.9|10487.9|10490.7|10485.7|5
1656990300000|2022-07-05 03:05:00|10492.9|10487.9|10491.2|10486.2|10493.3|10488.3|10491.2|10486.2|3
1656990600000|2022-07-05 03:10:00|10491.4|10486.4|10489.9|10484.9|10491.9|10486.9|10489.9|10484.9|12
1656990900000|2022-07-05 03:15:00|10490.1|10485.1|10489.6|10484.6|10490.1|10485.1|10488.9|10483.9|74
1656991200000|2022-07-05 03:20:00|10489.4|10484.4|10491.6|10486.6|10491.8|10486.8|10489.1|10484.1|8
1656991500000|2022-07-05 03:25:00|10491.4|10486.4|10491.3|10486.3|10492.8|10487.8|10491.1|10486.1|8
1656991800000|2022-07-05 03:30:00|10491.2|10486.2|10487.5|10482.5|10491.4|10486.4|10486.8|10481.8|15
1656992100000|2022-07-05 03:35:00|10487.7|10482.7|10488|10483|10488.5|10483.5|10485.3|10480.3|5
1656992400000|2022-07-05 03:40:00|10488.2|10483.2|10487.7|10482.7|10489.2|10484.2|10487.3|10482.3|8
1656992700000|2022-07-05 03:45:00|10487.5|10482.5|10486.3|10481.3|10489.7|10484.7|10486.3|10481.3|13
1656993000000|2022-07-05 03:50:00|10486.5|10481.5|10488.1|10483.1|10488.1|10483.1|10486.3|10481.3|6
1656993300000|2022-07-05 03:55:00|10488.2|10483.2|10487.9|10482.9|10488.9|10483.9|10487.2|10482.2|9
1656993600000|2022-07-05 04:00:00|10488.1|10483.1|10490.2|10485.2|10492.2|10487.2|10487.7|10482.7|21
1656993900000|2022-07-05 04:05:00|10490.4|10485.4|10488.8|10483.8|10490.7|10485.7|10488.5|10483.5|2
1656994200000|2022-07-05 04:10:00|10489|10484|10487.5|10482.5|10489.4|10484.4|10487.1|10482.1|2
1656994500000|2022-07-05 04:15:00|10487.7|10482.7|10489.1|10484.1|10489.1|10484.1|10486.3|10481.3|14
1656994800000|2022-07-05 04:20:00|10489.3|10484.3|10489.1|10484.1|10489.8|10484.8|10488.4|10483.4|3
1656995100000|2022-07-05 04:25:00|10489.3|10484.3|10486.6|10481.6|10489.3|10484.3|10486|10481|8
1656995400000|2022-07-05 04:30:00|10486.4|10481.4|10490.6|10485.6|10494.2|10489.2|10486.4|10481.4|88
1656995700000|2022-07-05 04:35:00|10490.4|10485.4|10490.6|10485.6|10492.3|10487.3|10489.6|10484.6|22
1656996000000|2022-07-05 04:40:00|10490.8|10485.8|10487.4|10482.4|10491.3|10486.3|10486.9|10481.9|9
1656996300000|2022-07-05 04:45:00|10487.6|10482.6|10487.8|10482.8|10489.7|10484.7|10486.9|10481.9|15
1656996600000|2022-07-05 04:50:00|10488|10483|10489.3|10484.3|10489.3|10484.3|10487.3|10482.3|5
1656996900000|2022-07-05 04:55:00|10489.1|10484.1|10486.1|10481.1|10489.2|10484.2|10485.9|10480.9|7
1656997200000|2022-07-05 05:00:00|10486.3|10481.3|10483.9|10478.9|10487.3|10482.3|10483.1|10478.1|23
1656997500000|2022-07-05 05:05:00|10483.8|10478.8|10482.6|10477.6|10484.8|10479.8|10482.3|10477.3|16
1656997800000|2022-07-05 05:10:00|10482.8|10477.8|10482.4|10477.4|10483.2|10478.2|10481.6|10476.6|12
1656998100000|2022-07-05 05:15:00|10482.6|10477.6|10483|10478|10483.8|10478.8|10482.2|10477.2|14
1656998400000|2022-07-05 05:20:00|10483.2|10478.2|10482.8|10477.8|10484.1|10479.1|10482|10477|12
1656998700000|2022-07-05 05:25:00|10482.9|10477.9|10481.9|10476.9|10482.9|10477.9|10480.4|10475.4|24
1656999000000|2022-07-05 05:30:00|10481.5|10476.5|10480.4|10475.4|10482.3|10477.3|10480.2|10475.2|20
1656999300000|2022-07-05 05:35:00|10480|10475|10481.4|10476.4|10481.6|10476.6|10478.4|10473.4|45
1656999600000|2022-07-05 05:40:00|10481.5|10476.5|10480.1|10475.1|10481.9|10476.9|10479.6|10474.6|14
1656999900000|2022-07-05 05:45:00|10479.9|10474.9|10478.9|10473.9|10480.5|10475.5|10477.7|10472.7|22
1657000200000|2022-07-05 05:50:00|10479.1|10474.1|10479.7|10474.7|10480.9|10475.9|10479|10474|7
1657000500000|2022-07-05 05:55:00|10479.5|10474.5|10480.9|10475.9|10481.2|10476.2|10479.4|10474.4|16
1657000800000|2022-07-05 06:00:00|10481.1|10476.1|10484.8|10479.8|10484.9|10479.9|10480.9|10475.9|52
1657001100000|2022-07-05 06:05:00|10484.9|10479.9|10485.8|10480.8|10486.4|10481.4|10484|10479|9
1657001400000|2022-07-05 06:10:00|10486|10481|10486.5|10481.5|10487.4|10482.4|10484.2|10479.2|20
1657001700000|2022-07-05 06:15:00|10486.7|10481.7|10486.7|10481.7|10488.1|10483.1|10485.2|10480.2|11
1657002000000|2022-07-05 06:20:00|10486.8|10481.8|10485.2|10480.2|10487.4|10482.4|10484.4|10479.4|14
1657002300000|2022-07-05 06:25:00|10485.3|10480.3|10485.1|10480.1|10486.3|10481.3|10483.5|10478.5|18
1657002600000|2022-07-05 06:30:00|10484.9|10479.9|10486.3|10481.3|10488.8|10483.8|10484.8|10479.8|39
1657002900000|2022-07-05 06:35:00|10486.1|10481.1|10487.6|10482.6|10488.8|10483.8|10485.6|10480.6|12
1657003200000|2022-07-05 06:40:00|10487.8|10482.8|10488.4|10483.4|10490.3|10485.3|10487.5|10482.5|28
1657003500000|2022-07-05 06:45:00|10488.3|10483.3|10488.8|10483.8|10488.8|10483.8|10485|10480|16
1657003800000|2022-07-05 06:50:00|10488.6|10483.6|10488.6|10483.6|10490|10485|10487.8|10482.8|19
1657004100000|2022-07-05 06:55:00|10488.8|10483.8|10486.1|10481.1|10489.8|10484.8|10485.8|10480.8|31
1657004400000|2022-07-05 07:00:00|10486.3|10481.3|10487.8|10482.8|10488.2|10483.2|10482.5|10477.5|150
1657004700000|2022-07-05 07:05:00|10487.6|10482.6|10501.9|10496.9|10504.4|10499.4|10487.3|10482.3|228
1657005000000|2022-07-05 07:10:00|10502.1|10497.1|10509.9|10504.9|10511.9|10506.9|10501.8|10496.8|243
1657005300000|2022-07-05 07:15:00|10510.1|10505.1|10511.4|10506.4|10516.4|10511.4|10509.4|10504.4|314
1657005600000|2022-07-05 07:20:00|10511.3|10506.3|10513.3|10508.3|10514.1|10509.1|10508.8|10503.8|74
1657005900000|2022-07-05 07:25:00|10513.5|10508.5|10523|10518|10524|10519|10513.5|10508.5|411
1657006200000|2022-07-05 07:30:00|10522.9|10517.9|10522.9|10517.9|10526.4|10521.4|10521.2|10516.2|221
1657006500000|2022-07-05 07:35:00|10522.7|10517.7|10526.9|10521.9|10530.3|10525.3|10522.7|10517.7|347
1657006800000|2022-07-05 07:40:00|10526.5|10521.5|10525|10520|10529.5|10524.5|10524.9|10519.9|157
1657007100000|2022-07-05 07:45:00|10524.8|10519.8|10526.7|10521.7|10526.9|10521.9|10520|10515|113
1657007400000|2022-07-05 07:50:00|10526.5|10521.5|10527.1|10522.1|10533.1|10528.1|10525.6|10520.6|340
1657007700000|2022-07-05 07:55:00|10526.8|10521.8|10527.8|10522.8|10530.3|10525.3|10525.3|10520.3|107
1657008000000|2022-07-05 08:00:00|10528|10523|10532.3|10527.3|10532.5|10527.5|10526.1|10521.1|94
1657008300000|2022-07-05 08:05:00|10532.1|10527.1|10541.8|10536.8|10541.9|10536.9|10530.9|10525.9|491
1657008600000|2022-07-05 08:10:00|10541.6|10536.6|10541.1|10536.1|10543.8|10538.8|10536.3|10531.3|364
1657008900000|2022-07-05 08:15:00|10541.3|10536.3|10540.8|10535.8|10544.3|10539.3|10538.3|10533.3|141
1657009200000|2022-07-05 08:20:00|10541|10536|10548.3|10543.3|10551.9|10546.9|10536.6|10531.6|321
1657009500000|2022-07-05 08:25:00|10548.5|10543.5|10554.3|10549.3|10556.5|10551.5|10547.2|10542.2|207
1657009800000|2022-07-05 08:30:00|10554.5|10549.5|10551.6|10546.6|10557.7|10552.7|10549.5|10544.5|193
1657010100000|2022-07-05 08:35:00|10551.8|10546.8|10558.4|10553.4|10560.3|10555.3|10548.4|10543.4|164
1657010400000|2022-07-05 08:40:00|10558.3|10553.3|10556.4|10551.4|10559.3|10554.3|10553.3|10548.3|176
1657010700000|2022-07-05 08:45:00|10556.3|10551.3|10570.1|10565.1|10573.6|10568.6|10554.1|10549.1|339
1657011000000|2022-07-05 08:50:00|10569.8|10564.8|10573.4|10568.4|10575.1|10570.1|10568.8|10563.8|204
1657011300000|2022-07-05 08:55:00|10573.6|10568.6|10577.2|10572.2|10577.6|10572.6|10569.7|10564.7|182
1657011600000|2022-07-05 09:00:00|10577.1|10572.1|10573.2|10568.2|10583.1|10578.1|10571.7|10566.7|221
1657011900000|2022-07-05 09:05:00|10573|10568|10572.5|10567.5|10574.1|10569.1|10569.6|10564.6|178
1657012200000|2022-07-05 09:10:00|10572.4|10567.4|10568.9|10563.9|10574.4|10569.4|10568.4|10563.4|192
1657012500000|2022-07-05 09:15:00|10569.1|10564.1|10572.4|10567.4|10573.2|10568.2|10567.2|10562.2|87
1657012800000|2022-07-05 09:20:00|10572.6|10567.6|10570.4|10565.4|10572.7|10567.7|10565|10560|239
1657013100000|2022-07-05 09:25:00|10570.2|10565.2|10575.2|10570.2|10576.2|10571.2|10569.7|10564.7|118
1657013400000|2022-07-05 09:30:00|10575.4|10570.4|10579.2|10574.2|10580.2|10575.2|10575|10570|118
1657013700000|2022-07-05 09:35:00|10579|10574|10578.4|10573.4|10580.3|10575.3|10575.9|10570.9|72
1657014000000|2022-07-05 09:40:00|10578|10573|10580.5|10575.5|10584.7|10579.7|10577.9|10572.9|138
1657014300000|2022-07-05 09:45:00|10580.6|10575.6|10596.1|10591.1|10596.1|10591.1|10580.6|10575.6|350
1657014600000|2022-07-05 09:50:00|10596.2|10591.2|10588.8|10583.8|10596.5|10591.5|10588.4|10583.4|166
1657014900000|2022-07-05 09:55:00|10588.6|10583.6|10587.3|10582.3|10590.5|10585.5|10585.3|10580.3|90
1657015200000|2022-07-05 10:00:00|10587.1|10582.1|10585.1|10580.1|10588.1|10583.1|10582.1|10577.1|141
1657015500000|2022-07-05 10:05:00|10584.9|10579.9|10587.8|10582.8|10587.9|10582.9|10583.5|10578.5|127
1657015800000|2022-07-05 10:10:00|10587.6|10582.6|10585.8|10580.8|10589.4|10584.4|10585.1|10580.1|114
1657016100000|2022-07-05 10:15:00|10585.6|10580.6|10587.9|10582.9|10589|10584|10582.8|10577.8|129
1657016400000|2022-07-05 10:20:00|10587.7|10582.7|10588.1|10583.1|10591.7|10586.7|10584|10579|130
1657016700000|2022-07-05 10:25:00|10588.3|10583.3|10587.9|10582.9|10589.5|10584.5|10585.2|10580.2|112
1657017000000|2022-07-05 10:30:00|10588.1|10583.1|10586.1|10581.1|10591.3|10586.3|10585.8|10580.8|99
1657017300000|2022-07-05 10:35:00|10585.9|10580.9|10586.8|10581.8|10588.2|10583.2|10584.4|10579.4|152
1657017600000|2022-07-05 10:40:00|10587.2|10582.2|10582.6|10577.6|10588.2|10583.2|10581.9|10576.9|153
1657017900000|2022-07-05 10:45:00|10582.4|10577.4|10580.3|10575.3|10584.8|10579.8|10579.8|10574.8|123
1657018200000|2022-07-05 10:50:00|10580.5|10575.5|10583|10578|10584.8|10579.8|10580.4|10575.4|127
1657018500000|2022-07-05 10:55:00|10583.1|10578.1|10587.4|10582.4|10589.8|10584.8|10582.6|10577.6|99
1657018800000|2022-07-05 11:00:00|10587.1|10582.1|10589|10584|10591.3|10586.3|10585.4|10580.4|130
1657019100000|2022-07-05 11:05:00|10589.1|10584.1|10587.8|10582.8|10589.5|10584.5|10585.1|10580.1|81
1657019400000|2022-07-05 11:10:00|10587.6|10582.6|10594|10589|10594|10589|10587.4|10582.4|115
1657019700000|2022-07-05 11:15:00|10593.9|10588.9|10598.5|10593.5|10599|10594|10593.9|10588.9|227
1657020000000|2022-07-05 11:20:00|10598.3|10593.3|10596.7|10591.7|10599.7|10594.7|10596.3|10591.3|91
1657020300000|2022-07-05 11:25:00|10596.9|10591.9|10596.4|10591.4|10597.9|10592.9|10594|10589|89
1657020600000|2022-07-05 11:30:00|10596|10591|10597.4|10592.4|10601.4|10596.4|10595.5|10590.5|102
1657020900000|2022-07-05 11:35:00|10597.2|10592.2|10594.6|10589.6|10597.8|10592.8|10593.4|10588.4|83
1657021200000|2022-07-05 11:40:00|10594.8|10589.8|10594.4|10589.4|10595.7|10590.7|10593|10588|73
1657021500000|2022-07-05 11:45:00|10594.2|10589.2|10592.4|10587.4|10595.2|10590.2|10590.8|10585.8|102
1657021800000|2022-07-05 11:50:00|10592.6|10587.6|10599.4|10594.4|10601.7|10596.7|10592.6|10587.6|134
1657022100000|2022-07-05 11:55:00|10599.2|10594.2|10594.4|10589.4|10599.9|10594.9|10593.9|10588.9|83
1657022400000|2022-07-05 12:00:00|10594.6|10589.6|10602.9|10597.9|10603.4|10598.4|10593.4|10588.4|247
1657022700000|2022-07-05 12:05:00|10602.7|10597.7|10600.5|10595.5|10603.7|10598.7|10599.5|10594.5|208
1657023000000|2022-07-05 12:10:00|10600.4|10595.4|10600.9|10595.9|10603.6|10598.6|10599|10594|125
1657023300000|2022-07-05 12:15:00|10600.7|10595.7|10599.4|10594.4|10604.9|10599.9|10599.4|10594.4|129
1657023600000|2022-07-05 12:20:00|10599.1|10594.1|10596.2|10591.2|10602|10597|10596|10591|158
1657023900000|2022-07-05 12:25:00|10596|10591|10597.9|10592.9|10598.1|10593.1|10592|10587|199
1657024200000|2022-07-05 12:30:00|10598.3|10593.3|10602.7|10597.7|10602.9|10597.9|10597.5|10592.5|239
1657024500000|2022-07-05 12:35:00|10602.5|10597.5|10603.5|10598.5|10608.2|10603.2|10599.5|10594.5|184
1657024800000|2022-07-05 12:40:00|10603.8|10598.8|10601.7|10596.7|10606.3|10601.3|10600|10595|259
1657025100000|2022-07-05 12:45:00|10601.5|10596.5|10604.7|10599.7|10609|10604|10601|10596|150
1657025400000|2022-07-05 12:50:00|10604.9|10599.9|10607.9|10602.9|10608.3|10603.3|10602.6|10597.6|114
1657025700000|2022-07-05 12:55:00|10607.7|10602.7|10603.1|10598.1|10608.8|10603.8|10602.4|10597.4|132
1657026000000|2022-07-05 13:00:00|10603.5|10598.5|10603.6|10598.6|10608.3|10603.3|10602.1|10597.1|74
1657026300000|2022-07-05 13:05:00|10603.4|10598.4|10614|10609|10614.6|10609.6|10603.4|10598.4|429
1657026600000|2022-07-05 13:10:00|10613.9|10608.9|10611.1|10606.1|10616.4|10611.4|10608.4|10603.4|220
1657026900000|2022-07-05 13:15:00|10610.9|10605.9|10616.8|10611.8|10617.3|10612.3|10609.3|10604.3|93
1657027200000|2022-07-05 13:20:00|10617|10612|10623.9|10618.9|10626.7|10621.7|10613.8|10608.8|380
1657027500000|2022-07-05 13:25:00|10623.7|10618.7|10626.8|10621.8|10629.4|10624.4|10622.9|10617.9|368
1657027800000|2022-07-05 13:30:00|10627|10622|10631.1|10626.1|10631.1|10626.1|10622.9|10617.9|558
1657028100000|2022-07-05 13:35:00|10631.4|10626.4|10628.2|10623.2|10634.1|10629.1|10627.1|10622.1|369
1657028400000|2022-07-05 13:40:00|10628.1|10623.1|10618.4|10613.4|10628.8|10623.8|10617.4|10612.4|190
1657028700000|2022-07-05 13:45:00|10618.6|10613.6|10615.5|10610.5|10619|10614|10613.5|10608.5|342
1657029000000|2022-07-05 13:50:00|10615.3|10610.3|10620.1|10615.1|10621.1|10616.1|10614.8|10609.8|254
1657029300000|2022-07-05 13:55:00|10619.9|10614.9|10626.4|10621.4|10628.8|10623.8|10619.3|10614.3|265
1657029600000|2022-07-05 14:00:00|10626.3|10621.3|10627.2|10622.2|10630.5|10625.5|10622.4|10617.4|407
1657029900000|2022-07-05 14:05:00|10627.1|10622.1|10635.2|10630.2|10635.4|10630.4|10626.8|10621.8|277
1657030200000|2022-07-05 14:10:00|10635|10630|10623.2|10618.2|10635.3|10630.3|10623.2|10618.2|498
1657030500000|2022-07-05 14:15:00|10623|10618|10633.6|10628.6|10634.9|10629.9|10621.1|10616.1|174
1657030800000|2022-07-05 14:20:00|10633.8|10628.8|10633.8|10628.8|10635.4|10630.4|10631.2|10626.2|130
1657031100000|2022-07-05 14:25:00|10633.4|10628.4|10629|10624|10634.2|10629.2|10627.6|10622.6|147
1657031400000|2022-07-05 14:30:00|10629.4|10624.4|10631.3|10626.3|10633.9|10628.9|10625.3|10620.3|145
1657031700000|2022-07-05 14:35:00|10631.1|10626.1|10629.9|10624.9|10639.5|10634.5|10626.6|10621.6|991
1657032000000|2022-07-05 14:40:00|10630.4|10625.4|10636.9|10631.9|10638.3|10633.3|10629|10624|337
1657032300000|2022-07-05 14:45:00|10636.8|10631.8|10641.1|10636.1|10645.8|10640.8|10635.8|10630.8|676
1657032600000|2022-07-05 14:50:00|10641.3|10636.3|10647.7|10642.7|10647.7|10642.7|10640.4|10635.4|229
1657032900000|2022-07-05 14:55:00|10647.8|10642.8|10647|10642|10650.7|10645.7|10644|10639|298
1657033200000|2022-07-05 15:00:00|10647.2|10642.2|10648.9|10643.9|10649.1|10644.1|10645.2|10640.2|242
1657033500000|2022-07-05 15:05:00|10648.7|10643.7|10645.4|10640.4|10650.1|10645.1|10645.3|10640.3|158
1657033800000|2022-07-05 15:10:00|10645.3|10640.3|10650|10645|10652|10647|10644|10639|337
1657034100000|2022-07-05 15:15:00|10650.5|10645.5|10643.1|10638.1|10651.2|10646.2|10641.8|10636.8|359
1657034400000|2022-07-05 15:20:00|10642.8|10637.8|10645.6|10640.6|10647.1|10642.1|10642.8|10637.8|170
1657034700000|2022-07-05 15:25:00|10645.7|10640.7|10645.9|10640.9|10648.6|10643.6|10644.4|10639.4|155
1657035000000|2022-07-05 15:30:00|10645.7|10640.7|10643.3|10638.3|10649.1|10644.1|10643.1|10638.1|285
1657035300000|2022-07-05 15:35:00|10643.6|10638.6|10641.1|10636.1|10645.1|10640.1|10640.6|10635.6|218
1657035600000|2022-07-05 15:40:00|10640.6|10635.6|10636.4|10631.4|10642.1|10637.1|10635|10630|236
1657035900000|2022-07-05 15:45:00|10636.6|10631.6|10633.2|10628.2|10637.1|10632.1|10632.2|10627.2|206
1657036200000|2022-07-05 15:50:00|10633.1|10628.1|10634.8|10629.8|10635.2|10630.2|10631.3|10626.3|105
1657036500000|2022-07-05 15:55:00|10634.6|10629.6|10636.2|10631.2|10636.2|10631.2|10632.2|10627.2|79
1657036800000|2022-07-05 16:00:00|10636|10631|10639.8|10634.8|10639.8|10634.8|10635.4|10630.4|309
1657037100000|2022-07-05 16:05:00|10639.9|10634.9|10639|10634|10639.9|10634.9|10638|10633|216
1657037400000|2022-07-05 16:10:00|10638.9|10633.9|10646.6|10641.6|10646.9|10641.9|10638.9|10633.9|379
1657037700000|2022-07-05 16:15:00|10646.9|10641.9|10651.4|10646.4|10651.4|10646.4|10646.7|10641.7|287
1657038000000|2022-07-05 16:20:00|10651.2|10646.2|10643.3|10638.3|10652|10647|10643.1|10638.1|203
1657038300000|2022-07-05 16:25:00|10643.1|10638.1|10645.9|10640.9|10646.1|10641.1|10641.9|10636.9|157
1657038600000|2022-07-05 16:30:00|10645.7|10640.7|10641.9|10636.9|10645.7|10640.7|10640.6|10635.6|80
1657038900000|2022-07-05 16:35:00|10642.2|10637.2|10641.7|10636.7|10642.7|10637.7|10639.5|10634.5|68
1657039200000|2022-07-05 16:40:00|10642.4|10637.4|10642.3|10637.3|10643.1|10638.1|10640.7|10635.7|126
1657039500000|2022-07-05 16:45:00|10642.4|10637.4|10648.1|10643.1|10648.6|10643.6|10641.7|10636.7|238
1657039800000|2022-07-05 16:50:00|10647.9|10642.9|10644.6|10639.6|10649.1|10644.1|10644.6|10639.6|85
1657040100000|2022-07-05 16:55:00|10644.8|10639.8|10644|10639|10647.2|10642.2|10644|10639|113
1657040400000|2022-07-05 17:00:00|10643.7|10638.7|10643.5|10638.5|10646.5|10641.5|10643|10638|82
1657040700000|2022-07-05 17:05:00|10643.7|10638.7|10644|10639|10647.9|10642.9|10643.5|10638.5|47
1657041000000|2022-07-05 17:10:00|10643.8|10638.8|10641.7|10636.7|10644.5|10639.5|10641.1|10636.1|76
1657041300000|2022-07-05 17:15:00|10641.5|10636.5|10638.5|10633.5|10641.5|10636.5|10636.2|10631.2|459
1657041600000|2022-07-05 17:20:00|10638.4|10633.4|10635.2|10630.2|10638.5|10633.5|10634.1|10629.1|61
1657041900000|2022-07-05 17:25:00|10635.3|10630.3|10639.4|10634.4|10639.5|10634.5|10633.1|10628.1|108
1657042200000|2022-07-05 17:30:00|10639.5|10634.5|10639.6|10634.6|10640.5|10635.5|10638.2|10633.2|155
1657042500000|2022-07-05 17:35:00|10639.2|10634.2|10642|10637|10642.8|10637.8|10639.1|10634.1|106
1657042800000|2022-07-05 17:40:00|10642.1|10637.1|10642.5|10637.5|10642.5|10637.5|10638.5|10633.5|93
1657043100000|2022-07-05 17:45:00|10642.2|10637.2|10638.3|10633.3|10642.8|10637.8|10638.2|10633.2|195
1657043400000|2022-07-05 17:50:00|10638.5|10633.5|10638.6|10633.6|10639.1|10634.1|10636.3|10631.3|90
1657043700000|2022-07-05 17:55:00|10638.4|10633.4|10636.8|10631.8|10639.6|10634.6|10636.2|10631.2|115
1657044000000|2022-07-05 18:00:00|10637.1|10632.1|10634.3|10629.3|10639|10634|10634.1|10629.1|73
1657044300000|2022-07-05 18:05:00|10634.5|10629.5|10632.6|10627.6|10636.1|10631.1|10631.8|10626.8|70
1657044600000|2022-07-05 18:10:00|10632.8|10627.8|10630.8|10625.8|10633.5|10628.5|10630.1|10625.1|92
1657044900000|2022-07-05 18:15:00|10631|10626|10632.4|10627.4|10633.7|10628.7|10630.6|10625.6|212
1657045200000|2022-07-05 18:20:00|10632.8|10627.8|10629.5|10624.5|10633|10628|10628.6|10623.6|182
1657045500000|2022-07-05 18:25:00|10629.2|10624.2|10624|10619|10630.1|10625.1|10623.1|10618.1|495
1657045800000|2022-07-05 18:30:00|10624.4|10619.4|10622.6|10617.6|10624.5|10619.5|10621.6|10616.6|478
1657046100000|2022-07-05 18:35:00|10623|10618|10621.4|10616.4|10623|10618|10620.6|10615.6|188
1657046400000|2022-07-05 18:40:00|10621.5|10616.5|10620.5|10615.5|10623.5|10618.5|10619.6|10614.6|159
1657046700000|2022-07-05 18:45:00|10620.3|10615.3|10623.9|10618.9|10624|10619|10619|10614|222
1657047000000|2022-07-05 18:50:00|10623.7|10618.7|10626.2|10621.2|10627.5|10622.5|10623.5|10618.5|132
1657047300000|2022-07-05 18:55:00|10626.4|10621.4|10626.3|10621.3|10628.1|10623.1|10624.9|10619.9|251
1657047600000|2022-07-05 19:00:00|10626.1|10621.1|10627.2|10622.2|10627.8|10622.8|10624.9|10619.9|123
1657047900000|2022-07-05 19:05:00|10627.1|10622.1|10623.3|10618.3|10627.8|10622.8|10622.1|10617.1|52
1657048200000|2022-07-05 19:10:00|10623.5|10618.5|10625.4|10620.4|10628.7|10623.7|10622.6|10617.6|173
1657048500000|2022-07-05 19:15:00|10625.8|10620.8|10631.2|10626.2|10631.6|10626.6|10625|10620|230
1657048800000|2022-07-05 19:20:00|10631.1|10626.1|10628.7|10623.7|10631.6|10626.6|10627.6|10622.6|78
1657049100000|2022-07-05 19:25:00|10628.6|10623.6|10626.3|10621.3|10629.8|10624.8|10625.5|10620.5|54
1657049400000|2022-07-05 19:30:00|10626.6|10621.6|10623.3|10618.3|10626.6|10621.6|10622.6|10617.6|143
1657049700000|2022-07-05 19:35:00|10623.1|10618.1|10622.9|10617.9|10625.6|10620.6|10622.4|10617.4|41
1657050000000|2022-07-05 19:40:00|10623.1|10618.1|10621.6|10616.6|10624.6|10619.6|10621.2|10616.2|114
1657050300000|2022-07-05 19:45:00|10621.9|10616.9|10619.6|10614.6|10622.1|10617.1|10619.3|10614.3|53
1657050600000|2022-07-05 19:50:00|10619.8|10614.8|10622.9|10617.9|10623.1|10618.1|10618.9|10613.9|102
1657050900000|2022-07-05 19:55:00|10622.8|10617.8|10623.6|10618.6|10626.3|10621.3|10622.8|10617.8|266
1657051200000|2022-07-05 20:00:00|10624|10619|10623.3|10618.3|10624.5|10619.5|10623.1|10618.1|59
1657051500000|2022-07-05 20:05:00|10623.1|10618.1|10622.8|10617.8|10623.6|10618.6|10622.4|10617.4|51
1657051800000|2022-07-05 20:10:00|10623|10618|10623.4|10618.4|10623.7|10618.7|10621.8|10616.8|26
1657052100000|2022-07-05 20:15:00|10623.2|10618.2|10626.1|10621.1|10626.3|10621.3|10622.8|10617.8|52
1657052400000|2022-07-05 20:20:00|10625.9|10620.9|10626.7|10621.7|10626.7|10621.7|10624.8|10619.8|40
1657052700000|2022-07-05 20:25:00|10627|10622|10625.3|10620.3|10627|10622|10625.1|10620.1|23
1657053000000|2022-07-05 20:30:00|10625.1|10620.1|10622.7|10617.7|10625.5|10620.5|10622.6|10617.6|10
1657053300000|2022-07-05 20:35:00|10622.6|10617.6|10622.2|10617.2|10622.6|10617.6|10622|10617|9
1657053600000|2022-07-05 20:40:00|10622.4|10617.4|10622.9|10617.9|10623.7|10618.7|10622|10617|18
1657053900000|2022-07-05 20:45:00|10623|10618|10624.5|10619.5|10625.5|10620.5|10622.5|10617.5|27
1657054200000|2022-07-05 20:50:00|10624.7|10619.7|10625|10620|10625.2|10620.2|10624.7|10619.7|4
1657054500000|2022-07-05 20:55:00|10624.9|10619.9|10627|10618|10631.3|10622.3|10624.7|10618|28
1657065600000|2022-07-06 00:00:00|10628.4|10623.4|10627.7|10622.7|10630.4|10625.4|10626.6|10621.6|84
1657065900000|2022-07-06 00:05:00|10627.4|10622.4|10623.4|10618.4|10627.4|10622.4|10622.9|10617.9|28
1657066200000|2022-07-06 00:10:00|10623.6|10618.6|10623.9|10618.9|10625.6|10620.6|10622.9|10617.9|6
1657066500000|2022-07-06 00:15:00|10623.6|10618.6|10622.6|10617.6|10624.3|10619.3|10622.6|10617.6|31
1657066800000|2022-07-06 00:20:00|10622.8|10617.8|10626.3|10621.3|10627.6|10622.6|10622.8|10617.8|35
1657067100000|2022-07-06 00:25:00|10626.4|10621.4|10627.5|10622.5|10628.5|10623.5|10625.6|10620.6|36
1657067400000|2022-07-06 00:30:00|10627.1|10622.1|10626.9|10621.9|10628.5|10623.5|10626.5|10621.5|68
1657067700000|2022-07-06 00:35:00|10627|10622|10626.9|10621.9|10627.5|10622.5|10624.1|10619.1|51
1657068000000|2022-07-06 00:40:00|10627|10622|10624.5|10619.5|10628.2|10623.2|10624.4|10619.4|43
1657068300000|2022-07-06 00:45:00|10624.4|10619.4|10622.4|10617.4|10624.4|10619.4|10621.6|10616.6|26
1657068600000|2022-07-06 00:50:00|10622.6|10617.6|10623.9|10618.9|10624.5|10619.5|10621.1|10616.1|26
1657068900000|2022-07-06 00:55:00|10623.7|10618.7|10621.3|10616.3|10624.5|10619.5|10621.2|10616.2|14
1657069200000|2022-07-06 01:00:00|10621.2|10616.2|10618.7|10613.7|10622.1|10617.1|10618.7|10613.7|10
1657069500000|2022-07-06 01:05:00|10618.8|10613.8|10615.3|10610.3|10619.5|10614.5|10615.2|10610.2|29
1657069800000|2022-07-06 01:10:00|10615.5|10610.5|10615.2|10610.2|10616.8|10611.8|10614.6|10609.6|69
1657070100000|2022-07-06 01:15:00|10615.3|10610.3|10618.8|10613.8|10619.8|10614.8|10614.6|10609.6|17
1657070400000|2022-07-06 01:20:00|10618.6|10613.6|10619.8|10614.8|10621.3|10616.3|10616.7|10611.7|14
1657070700000|2022-07-06 01:25:00|10620|10615|10624.6|10619.6|10625.5|10620.5|10619.1|10614.1|35
1657071000000|2022-07-06 01:30:00|10624.8|10619.8|10620.8|10615.8|10624.8|10619.8|10618.3|10613.3|87
1657071300000|2022-07-06 01:35:00|10621|10616|10621.8|10616.8|10623.5|10618.5|10618.1|10613.1|18
1657071600000|2022-07-06 01:40:00|10622|10617|10622.3|10617.3|10624|10619|10621.3|10616.3|79
1657071900000|2022-07-06 01:45:00|10622.5|10617.5|10618.1|10613.1|10623.5|10618.5|10617.6|10612.6|118
1657072200000|2022-07-06 01:50:00|10618.3|10613.3|10620.8|10615.8|10621.3|10616.3|10618.1|10613.1|24
1657072500000|2022-07-06 01:55:00|10621|10616|10621.1|10616.1|10621.8|10616.8|10619.3|10614.3|36
1657072800000|2022-07-06 02:00:00|10621.3|10616.3|10620.3|10615.3|10621.3|10616.3|10617.3|10612.3|20
1657073100000|2022-07-06 02:05:00|10620.5|10615.5|10620.5|10615.5|10621.3|10616.3|10617.6|10612.6|4
1657073400000|2022-07-06 02:10:00|10620.6|10615.6|10614.8|10609.8|10622.6|10617.6|10614.1|10609.1|41
1657073700000|2022-07-06 02:15:00|10615|10610|10614.8|10609.8|10617.5|10612.5|10614.1|10609.1|43
1657074000000|2022-07-06 02:20:00|10614.6|10609.6|10616.9|10611.9|10618.1|10613.1|10614.3|10609.3|27
1657074300000|2022-07-06 02:25:00|10616.8|10611.8|10618|10613|10619|10614|10616.3|10611.3|21
1657074600000|2022-07-06 02:30:00|10618.1|10613.1|10617.9|10612.9|10618.6|10613.6|10614.8|10609.8|33
1657074900000|2022-07-06 02:35:00|10617.8|10612.8|10620.1|10615.1|10620.3|10615.3|10617.1|10612.1|21
1657075200000|2022-07-06 02:40:00|10620.3|10615.3|10619.3|10614.3|10621.5|10616.5|10619|10614|10
1657075500000|2022-07-06 02:45:00|10619.5|10614.5|10618.8|10613.8|10619.5|10614.5|10617.3|10612.3|30
1657075800000|2022-07-06 02:50:00|10618.6|10613.6|10619.5|10614.5|10620.8|10615.8|10618.1|10613.1|9
1657076100000|2022-07-06 02:55:00|10619.1|10614.1|10617.4|10612.4|10619.5|10614.5|10617.1|10612.1|38
1657076400000|2022-07-06 03:00:00|10617.1|10612.1|10615.3|10610.3|10617.8|10612.8|10614.8|10609.8|32
1657076700000|2022-07-06 03:05:00|10615.5|10610.5|10616.8|10611.8|10617|10612|10614.6|10609.6|6
1657077000000|2022-07-06 03:10:00|10616.6|10611.6|10618.6|10613.6|10619.8|10614.8|10616.6|10611.6|11
1657077300000|2022-07-06 03:15:00|10618.8|10613.8|10616.6|10611.6|10619.1|10614.1|10616.1|10611.1|9
1657077600000|2022-07-06 03:20:00|10616.8|10611.8|10619.1|10614.1|10620.5|10615.5|10616.6|10611.6|10
1657077900000|2022-07-06 03:25:00|10619.3|10614.3|10620.6|10615.6|10621.1|10616.1|10618.8|10613.8|34
1657078200000|2022-07-06 03:30:00|10620.8|10615.8|10620.5|10615.5|10620.8|10615.8|10618.6|10613.6|9
1657078500000|2022-07-06 03:35:00|10620.3|10615.3|10619.6|10614.6|10622|10617|10618.6|10613.6|3
1657078800000|2022-07-06 03:40:00|10619.8|10614.8|10616.3|10611.3|10620.1|10615.1|10616.3|10611.3|1
1657079100000|2022-07-06 03:45:00|10616.5|10611.5|10617|10612|10617.8|10612.8|10615.4|10610.4|4
1657079400000|2022-07-06 03:50:00|10616.8|10611.8|10619.3|10614.3|10619.5|10614.5|10615.6|10610.6|5
1657079700000|2022-07-06 03:55:00|10619.5|10614.5|10621.3|10616.3|10622.1|10617.1|10619.3|10614.3|17
1657080000000|2022-07-06 04:00:00|10621.5|10616.5|10620.3|10615.3|10622.2|10617.2|10619.1|10614.1|16
1657080300000|2022-07-06 04:05:00|10620.5|10615.5|10621|10616|10622.7|10617.7|10620.3|10615.3|29
1657080600000|2022-07-06 04:10:00|10620.9|10615.9|10623.6|10618.6|10624.4|10619.4|10620.6|10615.6|9
1657080900000|2022-07-06 04:15:00|10623.4|10618.4|10625.5|10620.5|10626|10621|10623|10618|50
1657081200000|2022-07-06 04:20:00|10625.7|10620.7|10629|10624|10629|10624|10625.1|10620.1|37
1657081500000|2022-07-06 04:25:00|10629.1|10624.1|10628.5|10623.5|10629.6|10624.6|10627.9|10622.9|27
1657081800000|2022-07-06 04:30:00|10628.6|10623.6|10633.2|10628.2|10633.7|10628.7|10628.6|10623.6|99
1657082100000|2022-07-06 04:35:00|10633.4|10628.4|10631.1|10626.1|10633.4|10628.4|10629.5|10624.5|17
1657082400000|2022-07-06 04:40:00|10631.3|10626.3|10632.6|10627.6|10633.1|10628.1|10630.6|10625.6|9
1657082700000|2022-07-06 04:45:00|10632.4|10627.4|10635|10630|10636.3|10631.3|10632.2|10627.2|62
1657083000000|2022-07-06 04:50:00|10634.8|10629.8|10639|10634|10640.2|10635.2|10634.8|10629.8|77
1657083300000|2022-07-06 04:55:00|10638.8|10633.8|10634.1|10629.1|10638.8|10633.8|10632.2|10627.2|24
1657083600000|2022-07-06 05:00:00|10634.3|10629.3|10633.2|10628.2|10636.2|10631.2|10632.6|10627.6|36
1657083900000|2022-07-06 05:05:00|10633.3|10628.3|10631.6|10626.6|10633.8|10628.8|10630.4|10625.4|28
1657084200000|2022-07-06 05:10:00|10631.4|10626.4|10630|10625|10631.9|10626.9|10629.5|10624.5|42
1657084500000|2022-07-06 05:15:00|10630.2|10625.2|10630.4|10625.4|10632.2|10627.2|10629.3|10624.3|17
1657084800000|2022-07-06 05:20:00|10630.6|10625.6|10634|10629|10635.2|10630.2|10629.8|10624.8|18
1657085100000|2022-07-06 05:25:00|10633.8|10628.8|10636|10631|10637|10632|10633.7|10628.7|18
1657085400000|2022-07-06 05:30:00|10635.8|10630.8|10637.4|10632.4|10638.1|10633.1|10634.7|10629.7|44
1657085700000|2022-07-06 05:35:00|10637.6|10632.6|10638.1|10633.1|10638.6|10633.6|10635|10630|49
1657086000000|2022-07-06 05:40:00|10637.9|10632.9|10635.1|10630.1|10638.1|10633.1|10634.5|10629.5|29
1657086300000|2022-07-06 05:45:00|10635|10630|10634.6|10629.6|10635.2|10630.2|10632|10627|31
1657086600000|2022-07-06 05:50:00|10634.4|10629.4|10633.3|10628.3|10635.5|10630.5|10633.1|10628.1|27
1657086900000|2022-07-06 05:55:00|10633.1|10628.1|10634.5|10629.5|10635.2|10630.2|10630.8|10625.8|44
1657087200000|2022-07-06 06:00:00|10634.8|10629.8|10635.1|10630.1|10636.1|10631.1|10631.1|10626.1|44
1657087500000|2022-07-06 06:05:00|10635|10630|10636.3|10631.3|10640.5|10635.5|10634.3|10629.3|195
1657087800000|2022-07-06 06:10:00|10636.1|10631.1|10626.8|10621.8|10636.8|10631.8|10626.4|10621.4|34
1657088100000|2022-07-06 06:15:00|10626.6|10621.6|10624.8|10619.8|10627.9|10622.9|10624.5|10619.5|56
1657088400000|2022-07-06 06:20:00|10625|10620|10628.1|10623.1|10630.6|10625.6|10624.6|10619.6|68
1657088700000|2022-07-06 06:25:00|10628.3|10623.3|10628.1|10623.1|10631.6|10626.6|10626.3|10621.3|32
1657089000000|2022-07-06 06:30:00|10628.3|10623.3|10626.6|10621.6|10634.1|10629.1|10625.5|10620.5|48
1657089300000|2022-07-06 06:35:00|10626.8|10621.8|10626.6|10621.6|10628.5|10623.5|10625.8|10620.8|20
1657089600000|2022-07-06 06:40:00|10626.4|10621.4|10620.8|10615.8|10627.8|10622.8|10619.9|10614.9|50
1657089900000|2022-07-06 06:45:00|10620.6|10615.6|10619.3|10614.3|10623|10618|10618.1|10613.1|47
1657090200000|2022-07-06 06:50:00|10619.4|10614.4|10616.6|10611.6|10621|10616|10616.2|10611.2|170
1657090500000|2022-07-06 06:55:00|10616.4|10611.4|10615.8|10610.8|10617.6|10612.6|10611|10606|131
1657090800000|2022-07-06 07:00:00|10615.6|10610.6|10625.8|10620.8|10626.2|10621.2|10613.3|10608.3|244
1657091100000|2022-07-06 07:05:00|10625.9|10620.9|10623.2|10618.2|10625.9|10620.9|10621.8|10616.8|83
1657091400000|2022-07-06 07:10:00|10623|10618|10622.8|10617.8|10625.7|10620.7|10617.5|10612.5|84
1657091700000|2022-07-06 07:15:00|10623|10618|10621|10616|10624.1|10619.1|10619.8|10614.8|47
1657092000000|2022-07-06 07:20:00|10621.2|10616.2|10617.6|10612.6|10624.2|10619.2|10615.3|10610.3|164
1657092300000|2022-07-06 07:25:00|10617.4|10612.4|10614.9|10609.9|10617.8|10612.8|10611.7|10606.7|154
1657092600000|2022-07-06 07:30:00|10614.6|10609.6|10621.2|10616.2|10621.6|10616.6|10614.4|10609.4|96
1657092900000|2022-07-06 07:35:00|10621|10616|10617.5|10612.5|10622.6|10617.6|10617.1|10612.1|62
1657093200000|2022-07-06 07:40:00|10617.3|10612.3|10621.5|10616.5|10621.7|10616.7|10616.3|10611.3|40
1657093500000|2022-07-06 07:45:00|10621.3|10616.3|10624.3|10619.3|10625.6|10620.6|10621|10616|122
1657093800000|2022-07-06 07:50:00|10623.9|10618.9|10623.6|10618.6|10624.6|10619.6|10621.8|10616.8|44
1657094100000|2022-07-06 07:55:00|10623.8|10618.8|10621|10616|10625.2|10620.2|10620.7|10615.7|46
1657094400000|2022-07-06 08:00:00|10621.2|10616.2|10624.7|10619.7|10625.4|10620.4|10620.3|10615.3|68
1657094700000|2022-07-06 08:05:00|10624.5|10619.5|10610.6|10605.6|10625.2|10620.2|10607.2|10602.2|186
1657095000000|2022-07-06 08:10:00|10610.8|10605.8|10614.7|10609.7|10615|10610|10609.6|10604.6|70
1657095300000|2022-07-06 08:15:00|10614.5|10609.5|10618.6|10613.6|10619|10614|10614.1|10609.1|32
1657095600000|2022-07-06 08:20:00|10618.4|10613.4|10618.3|10613.3|10618.7|10613.7|10615.3|10610.3|40
1657095900000|2022-07-06 08:25:00|10617.9|10612.9|10620.6|10615.6|10620.8|10615.8|10617.6|10612.6|47
1657096200000|2022-07-06 08:30:00|10620.7|10615.7|10620|10615|10622.2|10617.2|10616|10611|67
1657096500000|2022-07-06 08:35:00|10620.2|10615.2|10620.2|10615.2|10620.3|10615.3|10615.6|10610.6|50
1657096800000|2022-07-06 08:40:00|10620.3|10615.3|10629.4|10624.4|10630.3|10625.3|10619.8|10614.8|162
1657097100000|2022-07-06 08:45:00|10629.6|10624.6|10632.3|10627.3|10632.6|10627.6|10628.1|10623.1|76
1657097400000|2022-07-06 08:50:00|10632.2|10627.2|10630.4|10625.4|10643|10638|10630|10625|261
1657097700000|2022-07-06 08:55:00|10630.6|10625.6|10630|10625|10630.6|10625.6|10627.3|10622.3|70
1657098000000|2022-07-06 09:00:00|10630.1|10625.1|10632.3|10627.3|10634.4|10629.4|10629.8|10624.8|44
1657098300000|2022-07-06 09:05:00|10632.5|10627.5|10636.4|10631.4|10641.6|10636.6|10632.3|10627.3|154
1657098600000|2022-07-06 09:10:00|10636.2|10631.2|10643.8|10638.8|10644.3|10639.3|10634.3|10629.3|274
1657098900000|2022-07-06 09:15:00|10643.4|10638.4|10639.9|10634.9|10647.3|10642.3|10638.4|10633.4|141
1657099200000|2022-07-06 09:20:00|10639.8|10634.8|10642|10637|10642.7|10637.7|10639.3|10634.3|85
1657099500000|2022-07-06 09:25:00|10642.2|10637.2|10643.1|10638.1|10646.5|10641.5|10641.3|10636.3|125
1657099800000|2022-07-06 09:30:00|10643.3|10638.3|10647|10642|10650.8|10645.8|10642.4|10637.4|513
1657100100000|2022-07-06 09:35:00|10646.8|10641.8|10648.1|10643.1|10648.1|10643.1|10644.8|10639.8|58
1657100400000|2022-07-06 09:40:00|10648.3|10643.3|10643.6|10638.6|10649.6|10644.6|10643.5|10638.5|80
1657100700000|2022-07-06 09:45:00|10643.8|10638.8|10643.8|10638.8|10646.1|10641.1|10641.8|10636.8|60
1657101000000|2022-07-06 09:50:00|10644|10639|10646.4|10641.4|10647.3|10642.3|10642.9|10637.9|37
1657101300000|2022-07-06 09:55:00|10646.2|10641.2|10648.8|10643.8|10649.6|10644.6|10645.4|10640.4|56
1657101600000|2022-07-06 10:00:00|10648.6|10643.6|10648.6|10643.6|10649.5|10644.5|10646.6|10641.6|35
1657101900000|2022-07-06 10:05:00|10648.8|10643.8|10655.1|10650.1|10655.8|10650.8|10645.3|10640.3|167
1657102200000|2022-07-06 10:10:00|10654.9|10649.9|10653.8|10648.8|10656.4|10651.4|10653.8|10648.8|149
1657102500000|2022-07-06 10:15:00|10653.6|10648.6|10651.1|10646.1|10654.1|10649.1|10649.3|10644.3|40
1657102800000|2022-07-06 10:20:00|10650.9|10645.9|10652.1|10647.1|10652.6|10647.6|10648.8|10643.8|37
1657103100000|2022-07-06 10:25:00|10652|10647|10648.7|10643.7|10652.3|10647.3|10647.1|10642.1|29
1657103400000|2022-07-06 10:30:00|10648.6|10643.6|10650.9|10645.9|10651.1|10646.1|10647.7|10642.7|76
1657103700000|2022-07-06 10:35:00|10651.1|10646.1|10658.8|10653.8|10659.4|10654.4|10650.7|10645.7|223
1657104000000|2022-07-06 10:40:00|10659|10654|10663.4|10658.4|10665.9|10660.9|10658.7|10653.7|294
1657104300000|2022-07-06 10:45:00|10663.2|10658.2|10663.7|10658.7|10665.7|10660.7|10661.1|10656.1|107
1657104600000|2022-07-06 10:50:00|10663.5|10658.5|10672.7|10667.7|10673.3|10668.3|10662.3|10657.3|269
1657104900000|2022-07-06 10:55:00|10672.4|10667.4|10668.3|10663.3|10675.9|10670.9|10667.6|10662.6|433
1657105200000|2022-07-06 11:00:00|10668.5|10663.5|10667.2|10662.2|10668.7|10663.7|10664.1|10659.1|158
1657105500000|2022-07-06 11:05:00|10667.4|10662.4|10670.1|10665.1|10672.7|10667.7|10666.8|10661.8|89
1657105800000|2022-07-06 11:10:00|10670.2|10665.2|10675.2|10670.2|10677.4|10672.4|10669.4|10664.4|121
1657106100000|2022-07-06 11:15:00|10675.4|10670.4|10673.9|10668.9|10675.4|10670.4|10671.2|10666.2|53
1657106400000|2022-07-06 11:20:00|10673.7|10668.7|10668.9|10663.9|10674.4|10669.4|10668.9|10663.9|214
1657106700000|2022-07-06 11:25:00|10669|10664|10673.6|10668.6|10673.8|10668.8|10668.2|10663.2|86
1657107000000|2022-07-06 11:30:00|10673.4|10668.4|10676|10671|10676.4|10671.4|10671.9|10666.9|225
1657107300000|2022-07-06 11:35:00|10676.2|10671.2|10671.5|10666.5|10676.8|10671.8|10670.3|10665.3|85
1657107600000|2022-07-06 11:40:00|10671.3|10666.3|10670.4|10665.4|10674.1|10669.1|10669.5|10664.5|32
1657107900000|2022-07-06 11:45:00|10670.6|10665.6|10674.2|10669.2|10676.6|10671.6|10670.5|10665.5|52
1657108200000|2022-07-06 11:50:00|10673.9|10668.9|10678.2|10673.2|10681.1|10676.1|10673.5|10668.5|107
1657108500000|2022-07-06 11:55:00|10678|10673|10671.5|10666.5|10678.2|10673.2|10670.4|10665.4|49
1657108800000|2022-07-06 12:00:00|10671.6|10666.6|10677.1|10672.1|10678.1|10673.1|10670.2|10665.2|42
1657109100000|2022-07-06 12:05:00|10677.2|10672.2|10677.5|10672.5|10679.4|10674.4|10674.2|10669.2|103
1657109400000|2022-07-06 12:10:00|10677.3|10672.3|10685.7|10680.7|10686.9|10681.9|10677.1|10672.1|331
1657109700000|2022-07-06 12:15:00|10685.9|10680.9|10685.7|10680.7|10686.4|10681.4|10682.3|10677.3|112
1657110000000|2022-07-06 12:20:00|10685.5|10680.5|10676.2|10671.2|10685.5|10680.5|10675.5|10670.5|70
1657110300000|2022-07-06 12:25:00|10676|10671|10687.7|10682.7|10690|10685|10675.7|10670.7|150
1657110600000|2022-07-06 12:30:00|10687.5|10682.5|10688.4|10683.4|10688.6|10683.6|10682.8|10677.8|94
1657110900000|2022-07-06 12:35:00|10688.6|10683.6|10683.9|10678.9|10688.9|10683.9|10681.5|10676.5|130
1657111200000|2022-07-06 12:40:00|10684.1|10679.1|10681.2|10676.2|10687.4|10682.4|10680.2|10675.2|92
1657111500000|2022-07-06 12:45:00|10681|10676|10675.7|10670.7|10683.2|10678.2|10674.8|10669.8|120
1657111800000|2022-07-06 12:50:00|10675.9|10670.9|10676.1|10671.1|10680.2|10675.2|10674.4|10669.4|212
1657112100000|2022-07-06 12:55:00|10676.3|10671.3|10673.8|10668.8|10681|10676|10672.9|10667.9|270
1657112400000|2022-07-06 13:00:00|10674|10669|10671.4|10666.4|10676.1|10671.1|10669.8|10664.8|314
1657112700000|2022-07-06 13:05:00|10671.6|10666.6|10664.9|10659.9|10673.5|10668.5|10663.8|10658.8|252
1657113000000|2022-07-06 13:10:00|10665|10660|10667.7|10662.7|10668.6|10663.6|10660.2|10655.2|122
1657113300000|2022-07-06 13:15:00|10667.6|10662.6|10670.3|10665.3|10671|10666|10666.7|10661.7|123
1657113600000|2022-07-06 13:20:00|10670.1|10665.1|10665.5|10660.5|10673|10668|10664.9|10659.9|208
1657113900000|2022-07-06 13:25:00|10665.3|10660.3|10668.2|10663.2|10669.1|10664.1|10664.9|10659.9|137
1657114200000|2022-07-06 13:30:00|10668.4|10663.4|10664.9|10659.9|10670.5|10665.5|10663.3|10658.3|121
1657114500000|2022-07-06 13:35:00|10664.8|10659.8|10670.8|10665.8|10671.2|10666.2|10664.6|10659.6|97
1657114800000|2022-07-06 13:40:00|10670.9|10665.9|10664.8|10659.8|10672.5|10667.5|10658.9|10653.9|105
1657115100000|2022-07-06 13:45:00|10665.3|10660.3|10674.1|10669.1|10675.7|10670.7|10664|10659|332
1657115400000|2022-07-06 13:50:00|10674.3|10669.3|10677.7|10672.7|10678.4|10673.4|10669.6|10664.6|240
1657115700000|2022-07-06 13:55:00|10677.5|10672.5|10677.4|10672.4|10680.7|10675.7|10671.7|10666.7|298
1657116000000|2022-07-06 14:00:00|10680.2|10675.2|10693.4|10688.4|10695.9|10690.9|10680.2|10675.2|1069
1657116300000|2022-07-06 14:05:00|10693.8|10688.8|10687.4|10682.4|10695.6|10690.6|10685.4|10680.4|254
1657116600000|2022-07-06 14:10:00|10687.2|10682.2|10690.9|10685.9|10693.6|10688.6|10676.1|10671.1|338
1657116900000|2022-07-06 14:15:00|10690.8|10685.8|10698.2|10693.2|10701.6|10696.6|10690.3|10685.3|347
1657117200000|2022-07-06 14:20:00|10698.1|10693.1|10691|10686|10700.4|10695.4|10688.2|10683.2|157
1657117500000|2022-07-06 14:25:00|10691.1|10686.1|10687.3|10682.3|10694|10689|10684|10679|152
1657117800000|2022-07-06 14:30:00|10687.5|10682.5|10687.9|10682.9|10689.4|10684.4|10681.3|10676.3|221
1657118100000|2022-07-06 14:35:00|10688.1|10683.1|10687.1|10682.1|10688.7|10683.7|10681.2|10676.2|128
1657118400000|2022-07-06 14:40:00|10687.3|10682.3|10691.2|10686.2|10695.8|10690.8|10685.5|10680.5|210
1657118700000|2022-07-06 14:45:00|10691.4|10686.4|10689.6|10684.6|10694|10689|10686.9|10681.9|152
1657119000000|2022-07-06 14:50:00|10689.4|10684.4|10677.8|10672.8|10690.6|10685.6|10675.3|10670.3|402
1657119300000|2022-07-06 14:55:00|10677.6|10672.6|10677.2|10672.2|10679.9|10674.9|10674.1|10669.1|245
1657119600000|2022-07-06 15:00:00|10677.4|10672.4|10679.6|10674.6|10683.4|10678.4|10675.3|10670.3|125
1657119900000|2022-07-06 15:05:00|10679.9|10674.9|10682.2|10677.2|10685.2|10680.2|10679.9|10674.9|61
1657120200000|2022-07-06 15:10:00|10682.1|10677.1|10677.6|10672.6|10683.8|10678.8|10671.9|10666.9|81
1657120500000|2022-07-06 15:15:00|10677.7|10672.7|10684.6|10679.6|10684.7|10679.7|10675.7|10670.7|205
1657120800000|2022-07-06 15:20:00|10684.4|10679.4|10686|10681|10687.4|10682.4|10684.4|10679.4|104
1657121100000|2022-07-06 15:25:00|10686.2|10681.2|10691.6|10686.6|10691.8|10686.8|10686.2|10681.2|364
1657121400000|2022-07-06 15:30:00|10691.4|10686.4|10694.7|10689.7|10695.5|10690.5|10689.7|10684.7|212
1657121700000|2022-07-06 15:35:00|10694.5|10689.5|10694.3|10689.3|10697.3|10692.3|10694|10689|154
1657122000000|2022-07-06 15:40:00|10694.2|10689.2|10695|10690|10696.2|10691.2|10693.4|10688.4|93
1657122300000|2022-07-06 15:45:00|10695.2|10690.2|10695.2|10690.2|10696.7|10691.7|10692.4|10687.4|99
1657122600000|2022-07-06 15:50:00|10695|10690|10698.8|10693.8|10699.7|10694.7|10694.6|10689.6|123
1657122900000|2022-07-06 15:55:00|10698.6|10693.6|10691.4|10686.4|10699|10694|10691.3|10686.3|71
1657123200000|2022-07-06 16:00:00|10691.3|10686.3|10696.3|10691.3|10696.6|10691.6|10689.3|10684.3|61
1657123500000|2022-07-06 16:05:00|10696.1|10691.1|10697|10692|10697|10692|10692.8|10687.8|142
1657123800000|2022-07-06 16:10:00|10696.8|10691.8|10691.9|10686.9|10697.5|10692.5|10690.5|10685.5|110
1657124100000|2022-07-06 16:15:00|10691.7|10686.7|10694.5|10689.5|10695.6|10690.6|10691.3|10686.3|41
1657124400000|2022-07-06 16:20:00|10694.3|10689.3|10695.2|10690.2|10695.5|10690.5|10692.7|10687.7|46
1657124700000|2022-07-06 16:25:00|10695.4|10690.4|10690.5|10685.5|10695.6|10690.6|10690.5|10685.5|144
1657125000000|2022-07-06 16:30:00|10690.7|10685.7|10690.6|10685.6|10693.6|10688.6|10690.6|10685.6|104
1657125300000|2022-07-06 16:35:00|10690.5|10685.5|10688.8|10683.8|10690.9|10685.9|10686.5|10681.5|70
1657125600000|2022-07-06 16:40:00|10688.6|10683.6|10690|10685|10691.9|10686.9|10688.3|10683.3|32
1657125900000|2022-07-06 16:45:00|10690.2|10685.2|10689.1|10684.1|10690.7|10685.7|10687.5|10682.5|67
1657126200000|2022-07-06 16:50:00|10688.5|10683.5|10688.1|10683.1|10690.2|10685.2|10687.6|10682.6|163
1657126500000|2022-07-06 16:55:00|10688|10683|10690.2|10685.2|10692.2|10687.2|10687.6|10682.6|39
1657126800000|2022-07-06 17:00:00|10690.4|10685.4|10683.7|10678.7|10690.9|10685.9|10683.3|10678.3|168
1657127100000|2022-07-06 17:05:00|10683.5|10678.5|10679.4|10674.4|10684.2|10679.2|10679|10674|62
1657127400000|2022-07-06 17:10:00|10679.5|10674.5|10677.5|10672.5|10680.8|10675.8|10677.4|10672.4|101
1657127700000|2022-07-06 17:15:00|10677.3|10672.3|10677.2|10672.2|10679.6|10674.6|10676.3|10671.3|65
1657128000000|2022-07-06 17:20:00|10677|10672|10676.1|10671.1|10677.9|10672.9|10674.6|10669.6|34
1657128300000|2022-07-06 17:25:00|10676.3|10671.3|10677.7|10672.7|10680.3|10675.3|10675.1|10670.1|236
1657128600000|2022-07-06 17:30:00|10677.8|10672.8|10678.2|10673.2|10678.8|10673.8|10676.3|10671.3|138
1657128900000|2022-07-06 17:35:00|10678.4|10673.4|10679.2|10674.2|10680.4|10675.4|10677.7|10672.7|21
1657129200000|2022-07-06 17:40:00|10679|10674|10680.7|10675.7|10681.6|10676.6|10677.8|10672.8|26
1657129500000|2022-07-06 17:45:00|10680.5|10675.5|10677.7|10672.7|10680.9|10675.9|10676.1|10671.1|85
1657129800000|2022-07-06 17:50:00|10677.6|10672.6|10677.7|10672.7|10679|10674|10676.7|10671.7|122
1657130100000|2022-07-06 17:55:00|10677.9|10672.9|10675.8|10670.8|10680.4|10675.4|10674.3|10669.3|202
1657130400000|2022-07-06 18:00:00|10676|10671|10670.8|10665.8|10691.1|10686.1|10668.3|10663.3|333
1657130700000|2022-07-06 18:05:00|10670.6|10665.6|10678.1|10673.1|10679.6|10674.6|10664.2|10659.2|174
1657131000000|2022-07-06 18:10:00|10678.4|10673.4|10674.5|10669.5|10680.8|10675.8|10672.9|10667.9|119
1657131300000|2022-07-06 18:15:00|10674.3|10669.3|10689.2|10684.2|10691.2|10686.2|10674.1|10669.1|167
1657131600000|2022-07-06 18:20:00|10689.7|10684.7|10690.3|10685.3|10691.4|10686.4|10687.1|10682.1|108
1657131900000|2022-07-06 18:25:00|10690.5|10685.5|10679.6|10674.6|10692.2|10687.2|10678.9|10673.9|156
1657132200000|2022-07-06 18:30:00|10679.4|10674.4|10680|10675|10684|10679|10678.1|10673.1|96
1657132500000|2022-07-06 18:35:00|10680.1|10675.1|10682.6|10677.6|10684.1|10679.1|10677.7|10672.7|44
1657132800000|2022-07-06 18:40:00|10682.4|10677.4|10678|10673|10683.1|10678.1|10677.7|10672.7|71
1657133100000|2022-07-06 18:45:00|10678.2|10673.2|10680.2|10675.2|10681.2|10676.2|10676.9|10671.9|52
1657133400000|2022-07-06 18:50:00|10680|10675|10684.9|10679.9|10684.9|10679.9|10680|10675|23
1657133700000|2022-07-06 18:55:00|10685|10680|10683.8|10678.8|10686.3|10681.3|10682.6|10677.6|309
1657134000000|2022-07-06 19:00:00|10683.5|10678.5|10684|10679|10686.7|10681.7|10683|10678|73
1657134300000|2022-07-06 19:05:00|10683.6|10678.6|10679|10674|10685.1|10680.1|10679|10674|57
1657134600000|2022-07-06 19:10:00|10679.2|10674.2|10681.4|10676.4|10681.4|10676.4|10678|10673|18
1657134900000|2022-07-06 19:15:00|10681.7|10676.7|10680.9|10675.9|10682.4|10677.4|10677.2|10672.2|49
1657135200000|2022-07-06 19:20:00|10681.1|10676.1|10679.7|10674.7|10681.1|10676.1|10679.3|10674.3|16
1657135500000|2022-07-06 19:25:00|10679.5|10674.5|10677.5|10672.5|10679.5|10674.5|10677.3|10672.3|13
1657135800000|2022-07-06 19:30:00|10677.7|10672.7|10679|10674|10679.8|10674.8|10676.8|10671.8|17
1657136100000|2022-07-06 19:35:00|10679.2|10674.2|10679.4|10674.4|10680.2|10675.2|10678.3|10673.3|16
1657136400000|2022-07-06 19:40:00|10679.6|10674.6|10682|10677|10682|10677|10679.6|10674.6|21
1657136700000|2022-07-06 19:45:00|10682.2|10677.2|10683.2|10678.2|10684.9|10679.9|10680.7|10675.7|26
1657137000000|2022-07-06 19:50:00|10682.9|10677.9|10685.9|10680.9|10688.1|10683.1|10682.2|10677.2|39
1657137300000|2022-07-06 19:55:00|10685.7|10680.7|10679.7|10674.7|10686.3|10681.3|10679.7|10674.7|113
1657137600000|2022-07-06 20:00:00|10679.4|10674.4|10682.3|10677.3|10682.3|10677.3|10678.1|10673.1|40
1657137900000|2022-07-06 20:05:00|10682.5|10677.5|10682.2|10677.2|10682.5|10677.5|10681.3|10676.3|18
1657138200000|2022-07-06 20:10:00|10682.3|10677.3|10681.2|10676.2|10682.3|10677.3|10679.7|10674.7|79
1657138500000|2022-07-06 20:15:00|10681|10676|10682.4|10677.4|10682.6|10677.6|10680.2|10675.2|5
1657138800000|2022-07-06 20:20:00|10682.2|10677.2|10682.4|10677.4|10683.8|10678.8|10682|10677|8
1657139100000|2022-07-06 20:25:00|10682.2|10677.2|10683.1|10678.1|10683.5|10678.5|10682.1|10677.1|12
1657139400000|2022-07-06 20:30:00|10683.8|10678.8|10682.8|10677.8|10684.5|10679.5|10682.6|10677.6|11
1657139700000|2022-07-06 20:35:00|10682.6|10677.6|10682.1|10677.1|10682.8|10677.8|10682.1|10677.1|0
1657140000000|2022-07-06 20:40:00|10682.3|10677.3|10682.5|10677.5|10682.9|10677.9|10681.6|10676.6|9
1657140300000|2022-07-06 20:45:00|10682.3|10677.3|10682.3|10677.3|10683.2|10678.2|10682.1|10677.1|18
1657140600000|2022-07-06 20:50:00|10682.5|10677.5|10682.5|10677.5|10683.5|10678.5|10682.5|10677.5|1
1657140900000|2022-07-06 20:55:00|10682.7|10677.7|10682.1|10673.1|10682.7|10677.7|10680.9|10673.1|16
1657152000000|2022-07-07 00:00:00|10683.4|10678.4|10685.9|10680.9|10686.8|10681.8|10683.4|10678.4|34
1657152300000|2022-07-07 00:05:00|10686|10681|10688.3|10683.3|10689|10684|10685.2|10680.2|31
1657152600000|2022-07-07 00:10:00|10688.1|10683.1|10689.1|10684.1|10689.8|10684.8|10687.6|10682.6|10
1657152900000|2022-07-07 00:15:00|10688.9|10683.9|10686|10681|10689.2|10684.2|10685.7|10680.7|41
1657153200000|2022-07-07 00:20:00|10685.8|10680.8|10682.4|10677.4|10686|10681|10681|10676|41
1657153500000|2022-07-07 00:25:00|10682.2|10677.2|10681.7|10676.7|10682.4|10677.4|10680.3|10675.3|8
1657153800000|2022-07-07 00:30:00|10681.9|10676.9|10684.9|10679.9|10685.1|10680.1|10681.7|10676.7|13
1657154100000|2022-07-07 00:35:00|10685.1|10680.1|10682.1|10677.1|10685.7|10680.7|10682.1|10677.1|9
1657154400000|2022-07-07 00:40:00|10682.2|10677.2|10680.2|10675.2|10683.3|10678.3|10679.8|10674.8|20
1657154700000|2022-07-07 00:45:00|10680|10675|10680.9|10675.9|10681.2|10676.2|10679|10674|16
1657155000000|2022-07-07 00:50:00|10681|10676|10681|10676|10681.7|10676.7|10678|10673|29
1657155300000|2022-07-07 00:55:00|10680.7|10675.7|10679|10674|10680.9|10675.9|10676.8|10671.8|25
1657155600000|2022-07-07 01:00:00|10678.8|10673.8|10680.7|10675.7|10681.9|10676.9|10678|10673|34
1657155900000|2022-07-07 01:05:00|10680.6|10675.6|10680.6|10675.6|10682.6|10677.6|10680|10675|16
1657156200000|2022-07-07 01:10:00|10680.5|10675.5|10679.3|10674.3|10682.5|10677.5|10679.1|10674.1|49
1657156500000|2022-07-07 01:15:00|10679.1|10674.1|10679|10674|10681.2|10676.2|10678.1|10673.1|23
1657156800000|2022-07-07 01:20:00|10678.8|10673.8|10679.1|10674.1|10682|10677|10678.3|10673.3|15
1657157100000|2022-07-07 01:25:00|10679|10674|10681.1|10676.1|10681.5|10676.5|10678.5|10673.5|9
1657157400000|2022-07-07 01:30:00|10681.3|10676.3|10678.9|10673.9|10683.6|10678.6|10678.2|10673.2|26
1657157700000|2022-07-07 01:35:00|10678.7|10673.7|10681.6|10676.6|10682.3|10677.3|10676.9|10671.9|24
1657158000000|2022-07-07 01:40:00|10681.8|10676.8|10682.3|10677.3|10684|10679|10681.6|10676.6|15
1657158300000|2022-07-07 01:45:00|10682.5|10677.5|10679.9|10674.9|10682.5|10677.5|10679.5|10674.5|45
1657158600000|2022-07-07 01:50:00|10680.1|10675.1|10682.8|10677.8|10683.7|10678.7|10679.8|10674.8|21
1657158900000|2022-07-07 01:55:00|10682.6|10677.6|10681.6|10676.6|10683.9|10678.9|10681.3|10676.3|28
1657159200000|2022-07-07 02:00:00|10681.4|10676.4|10676.4|10671.4|10681.7|10676.7|10676.2|10671.2|49
1657159500000|2022-07-07 02:05:00|10676.6|10671.6|10677.4|10672.4|10677.8|10672.8|10675.1|10670.1|16
1657159800000|2022-07-07 02:10:00|10677.2|10672.2|10677.1|10672.1|10679.8|10674.8|10676.6|10671.6|14
1657160100000|2022-07-07 02:15:00|10676.9|10671.9|10673.9|10668.9|10677.1|10672.1|10673.1|10668.1|15
1657160400000|2022-07-07 02:20:00|10674.1|10669.1|10672.9|10667.9|10674.6|10669.6|10672.6|10667.6|32
1657160700000|2022-07-07 02:25:00|10673.1|10668.1|10673.8|10668.8|10674.5|10669.5|10672.7|10667.7|13
1657161000000|2022-07-07 02:30:00|10673.6|10668.6|10669.9|10664.9|10674.3|10669.3|10669.6|10664.6|35
1657161300000|2022-07-07 02:35:00|10669.7|10664.7|10670.1|10665.1|10671.5|10666.5|10669|10664|27
1657161600000|2022-07-07 02:40:00|10670.2|10665.2|10666.5|10661.5|10670.4|10665.4|10666.4|10661.4|27
1657161900000|2022-07-07 02:45:00|10666.7|10661.7|10668.7|10663.7|10668.8|10663.8|10664.7|10659.7|78
1657162200000|2022-07-07 02:50:00|10668.8|10663.8|10667.5|10662.5|10670.7|10665.7|10667.3|10662.3|24
1657162500000|2022-07-07 02:55:00|10667.3|10662.3|10664.8|10659.8|10669.9|10664.9|10659.9|10654.9|102
1657162800000|2022-07-07 03:00:00|10664.6|10659.6|10665.7|10660.7|10667.4|10662.4|10663.6|10658.6|35
1657163100000|2022-07-07 03:05:00|10665.6|10660.6|10663.6|10658.6|10665.6|10660.6|10663.2|10658.2|30
1657163400000|2022-07-07 03:10:00|10663.2|10658.2|10662.4|10657.4|10664.6|10659.6|10661.5|10656.5|33
1657163700000|2022-07-07 03:15:00|10662.2|10657.2|10660.9|10655.9|10663.8|10658.8|10660.5|10655.5|17
1657164000000|2022-07-07 03:20:00|10661.1|10656.1|10661.4|10656.4|10662.4|10657.4|10659.9|10654.9|19
1657164300000|2022-07-07 03:25:00|10661.6|10656.6|10663.2|10658.2|10663.8|10658.8|10660.7|10655.7|9
1657164600000|2022-07-07 03:30:00|10663|10658|10665.7|10660.7|10665.7|10660.7|10662.7|10657.7|24
1657164900000|2022-07-07 03:35:00|10665.4|10660.4|10663.2|10658.2|10665.6|10660.6|10662.7|10657.7|22
1657165200000|2022-07-07 03:40:00|10663.3|10658.3|10660.7|10655.7|10664|10659|10660.5|10655.5|19
1657165500000|2022-07-07 03:45:00|10660.5|10655.5|10663|10658|10663.2|10658.2|10660.5|10655.5|13
1657165800000|2022-07-07 03:50:00|10662.8|10657.8|10663.9|10658.9|10664.4|10659.4|10662.4|10657.4|16
1657166100000|2022-07-07 03:55:00|10663.7|10658.7|10664|10659|10665.4|10660.4|10663.5|10658.5|17
1657166400000|2022-07-07 04:00:00|10663.8|10658.8|10664.2|10659.2|10665|10660|10662.9|10657.9|8
1657166700000|2022-07-07 04:05:00|10664|10659|10664.6|10659.6|10665|10660|10663|10658|16
1657167000000|2022-07-07 04:10:00|10664.5|10659.5|10663.8|10658.8|10665.6|10660.6|10662.6|10657.6|23
1657167300000|2022-07-07 04:15:00|10663.7|10658.7|10662.7|10657.7|10663.8|10658.8|10661|10656|10
1657167600000|2022-07-07 04:20:00|10662.6|10657.6|10663.5|10658.5|10663.5|10658.5|10662|10657|13
1657167900000|2022-07-07 04:25:00|10663.3|10658.3|10663.1|10658.1|10663.8|10658.8|10662.6|10657.6|7
1657168200000|2022-07-07 04:30:00|10663.2|10658.2|10665.3|10660.3|10666.5|10661.5|10663.2|10658.2|48
1657168500000|2022-07-07 04:35:00|10665.5|10660.5|10665.1|10660.1|10666|10661|10664.7|10659.7|7
1657168800000|2022-07-07 04:40:00|10664.9|10659.9|10664.6|10659.6|10666.5|10661.5|10664.6|10659.6|4
1657169100000|2022-07-07 04:45:00|10664.8|10659.8|10664.3|10659.3|10665|10660|10663.1|10658.1|10
1657169400000|2022-07-07 04:50:00|10664.2|10659.2|10663.2|10658.2|10664.3|10659.3|10662.8|10657.8|8
1657169700000|2022-07-07 04:55:00|10663.4|10658.4|10664|10659|10665|10660|10663.3|10658.3|12
1657170000000|2022-07-07 05:00:00|10663.2|10658.2|10662.5|10657.5|10665|10660|10661.7|10656.7|24
1657170300000|2022-07-07 05:05:00|10662.7|10657.7|10657.1|10652.1|10662.7|10657.7|10657.1|10652.1|46
1657170600000|2022-07-07 05:10:00|10657.3|10652.3|10654.2|10649.2|10657.3|10652.3|10653.1|10648.1|73
1657170900000|2022-07-07 05:15:00|10654|10649|10655.6|10650.6|10656.1|10651.1|10652.9|10647.9|53
1657171200000|2022-07-07 05:20:00|10655.7|10650.7|10657.9|10652.9|10658.3|10653.3|10655.1|10650.1|63
1657171500000|2022-07-07 05:25:00|10658.1|10653.1|10658|10653|10658.8|10653.8|10657.1|10652.1|26
1657171800000|2022-07-07 05:30:00|10658.1|10653.1|10660.3|10655.3|10660.8|10655.8|10656.6|10651.6|51
1657172100000|2022-07-07 05:35:00|10660.5|10655.5|10659.8|10654.8|10660.5|10655.5|10658.3|10653.3|12
1657172400000|2022-07-07 05:40:00|10659.6|10654.6|10658.8|10653.8|10660.3|10655.3|10658.3|10653.3|23
1657172700000|2022-07-07 05:45:00|10658.6|10653.6|10656.5|10651.5|10658.7|10653.7|10655.4|10650.4|31
1657173000000|2022-07-07 05:50:00|10656.3|10651.3|10656.7|10651.7|10657.7|10652.7|10655.8|10650.8|18
1657173300000|2022-07-07 05:55:00|10656.9|10651.9|10655.1|10650.1|10657|10652|10653.3|10648.3|147
1657173600000|2022-07-07 06:00:00|10655.2|10650.2|10662.8|10657.8|10663.2|10658.2|10655.2|10650.2|115
1657173900000|2022-07-07 06:05:00|10662.6|10657.6|10659|10654|10663.3|10658.3|10658.8|10653.8|26
1657174200000|2022-07-07 06:10:00|10659.2|10654.2|10661.9|10656.9|10663.8|10658.8|10659|10654|11
1657174500000|2022-07-07 06:15:00|10662.2|10657.2|10662.1|10657.1|10663.2|10658.2|10660.1|10655.1|14
1657174800000|2022-07-07 06:20:00|10661.9|10656.9|10660.6|10655.6|10662.8|10657.8|10659.8|10654.8|51
1657175100000|2022-07-07 06:25:00|10660.8|10655.8|10657.7|10652.7|10662.3|10657.3|10657|10652|38
1657175400000|2022-07-07 06:30:00|10657.8|10652.8|10663.6|10658.6|10664.1|10659.1|10656.8|10651.8|64
1657175700000|2022-07-07 06:35:00|10663.9|10658.9|10660.6|10655.6|10664.4|10659.4|10660.1|10655.1|26
1657176000000|2022-07-07 06:40:00|10660.8|10655.8|10659.8|10654.8|10661.9|10656.9|10657.7|10652.7|50
1657176300000|2022-07-07 06:45:00|10660.2|10655.2|10658.7|10653.7|10660.8|10655.8|10658.7|10653.7|8
1657176600000|2022-07-07 06:50:00|10658.6|10653.6|10664.8|10659.8|10664.8|10659.8|10658.6|10653.6|45
1657176900000|2022-07-07 06:55:00|10664.6|10659.6|10666.3|10661.3|10667.1|10662.1|10663.4|10658.4|70
1657177200000|2022-07-07 07:00:00|10666.1|10661.1|10666.1|10661.1|10670.9|10665.9|10666.1|10661.1|175
1657177500000|2022-07-07 07:05:00|10666|10661|10668.4|10663.4|10668.8|10663.8|10660.7|10655.7|107
1657177800000|2022-07-07 07:10:00|10668.6|10663.6|10671.4|10666.4|10672.4|10667.4|10664.4|10659.4|74
1657178100000|2022-07-07 07:15:00|10671.6|10666.6|10674.4|10669.4|10678.9|10673.9|10670.7|10665.7|132
1657178400000|2022-07-07 07:20:00|10674.2|10669.2|10670.1|10665.1|10675.3|10670.3|10669.1|10664.1|83
1657178700000|2022-07-07 07:25:00|10669.9|10664.9|10676.3|10671.3|10677.6|10672.6|10668.6|10663.6|52
1657179000000|2022-07-07 07:30:00|10676.4|10671.4|10673.9|10668.9|10676.4|10671.4|10669.9|10664.9|89
1657179300000|2022-07-07 07:35:00|10674.1|10669.1|10674.3|10669.3|10676.6|10671.6|10671.9|10666.9|45
1657179600000|2022-07-07 07:40:00|10674.4|10669.4|10681.4|10676.4|10681.6|10676.6|10673.9|10668.9|75
1657179900000|2022-07-07 07:45:00|10681.2|10676.2|10677.5|10672.5|10683.2|10678.2|10676.9|10671.9|90
1657180200000|2022-07-07 07:50:00|10677.4|10672.4|10676.8|10671.8|10680|10675|10675.9|10670.9|57
1657180500000|2022-07-07 07:55:00|10677|10672|10675.6|10670.6|10678.1|10673.1|10672.7|10667.7|54
1657180800000|2022-07-07 08:00:00|10675.8|10670.8|10672.4|10667.4|10677.4|10672.4|10671|10666|33
1657181100000|2022-07-07 08:05:00|10672.2|10667.2|10656.9|10651.9|10672.8|10667.8|10654.4|10649.4|242
1657181400000|2022-07-07 08:10:00|10656.7|10651.7|10662.9|10657.9|10664.7|10659.7|10656.4|10651.4|100
1657181700000|2022-07-07 08:15:00|10663|10658|10660.3|10655.3|10665.5|10660.5|10659|10654|40
1657182000000|2022-07-07 08:20:00|10660.7|10655.7|10660.1|10655.1|10661.4|10656.4|10657.3|10652.3|69
1657182300000|2022-07-07 08:25:00|10659.9|10654.9|10662.1|10657.1|10664.4|10659.4|10657.9|10652.9|45
1657182600000|2022-07-07 08:30:00|10661.9|10656.9|10665.5|10660.5|10665.8|10660.8|10659.4|10654.4|62
1657182900000|2022-07-07 08:35:00|10665.3|10660.3|10670.9|10665.9|10671.3|10666.3|10664.4|10659.4|88
1657183200000|2022-07-07 08:40:00|10670.7|10665.7|10673.3|10668.3|10673.7|10668.7|10669|10664|36
1657183500000|2022-07-07 08:45:00|10673.5|10668.5|10677.1|10672.1|10678.6|10673.6|10673.3|10668.3|42
1657183800000|2022-07-07 08:50:00|10676.9|10671.9|10671.8|10666.8|10677.3|10672.3|10669.9|10664.9|54
1657184100000|2022-07-07 08:55:00|10672|10667|10668.7|10663.7|10679|10674|10668.2|10663.2|127
1657184400000|2022-07-07 09:00:00|10669|10664|10682.6|10677.6|10686.2|10681.2|10661.9|10656.9|336
1657184700000|2022-07-07 09:05:00|10682.4|10677.4|10677|10672|10685.7|10680.7|10676.8|10671.8|164
1657185000000|2022-07-07 09:10:00|10677.2|10672.2|10675.7|10670.7|10680.5|10675.5|10672.3|10667.3|68
1657185300000|2022-07-07 09:15:00|10675.5|10670.5|10669|10664|10676|10671|10668.1|10663.1|64
1657185600000|2022-07-07 09:20:00|10668.8|10663.8|10670|10665|10672|10667|10667.3|10662.3|48
1657185900000|2022-07-07 09:25:00|10669.8|10664.8|10673.3|10668.3|10673.7|10668.7|10668.6|10663.6|28
1657186200000|2022-07-07 09:30:00|10673.5|10668.5|10666|10661|10674.8|10669.8|10665.3|10660.3|85
1657186500000|2022-07-07 09:35:00|10665.8|10660.8|10660.3|10655.3|10666.5|10661.5|10659.7|10654.7|110
1657186800000|2022-07-07 09:40:00|10660.5|10655.5|10655.5|10650.5|10662.1|10657.1|10655.3|10650.3|94
1657187100000|2022-07-07 09:45:00|10655.3|10650.3|10660.3|10655.3|10660.6|10655.6|10654.5|10649.5|105
1657187400000|2022-07-07 09:50:00|10660.2|10655.2|10661.4|10656.4|10661.6|10656.6|10658.6|10653.6|47
1657187700000|2022-07-07 09:55:00|10661.6|10656.6|10658.6|10653.6|10664.1|10659.1|10657.2|10652.2|52
1657188000000|2022-07-07 10:00:00|10658.4|10653.4|10660.9|10655.9|10661.3|10656.3|10657.7|10652.7|39
1657188300000|2022-07-07 10:05:00|10661.1|10656.1|10653.9|10648.9|10662.2|10657.2|10653.7|10648.7|109
1657188600000|2022-07-07 10:10:00|10654.1|10649.1|10649.8|10644.8|10654.3|10649.3|10647.5|10642.5|162
1657188900000|2022-07-07 10:15:00|10650|10645|10653|10648|10653.5|10648.5|10646.8|10641.8|60
1657189200000|2022-07-07 10:20:00|10652.8|10647.8|10652.3|10647.3|10654.5|10649.5|10651.3|10646.3|44
1657189500000|2022-07-07 10:25:00|10652.1|10647.1|10654.5|10649.5|10657.1|10652.1|10651.6|10646.6|64
1657189800000|2022-07-07 10:30:00|10654.6|10649.6|10655.8|10650.8|10658|10653|10654.1|10649.1|43
1657190100000|2022-07-07 10:35:00|10655.9|10650.9|10663.6|10658.6|10665.1|10660.1|10655.2|10650.2|96
1657190400000|2022-07-07 10:40:00|10663.8|10658.8|10662.8|10657.8|10665.6|10660.6|10661.6|10656.6|50
1657190700000|2022-07-07 10:45:00|10663|10658|10666.8|10661.8|10666.8|10661.8|10661.6|10656.6|65
1657191000000|2022-07-07 10:50:00|10666.6|10661.6|10665.6|10660.6|10668.5|10663.5|10665|10660|39
1657191300000|2022-07-07 10:55:00|10665.5|10660.5|10665.4|10660.4|10669.4|10664.4|10664.3|10659.3|230
1657191600000|2022-07-07 11:00:00|10665.3|10660.3|10664|10659|10667.9|10662.9|10663.1|10658.1|77
1657191900000|2022-07-07 11:05:00|10663.9|10658.9|10669|10664|10669.6|10664.6|10663.7|10658.7|52
1657192200000|2022-07-07 11:10:00|10668.9|10663.9|10667.9|10662.9|10670.4|10665.4|10667|10662|74
1657192500000|2022-07-07 11:15:00|10667.7|10662.7|10666.9|10661.9|10669.1|10664.1|10665|10660|52
1657192800000|2022-07-07 11:20:00|10667.1|10662.1|10666.4|10661.4|10668.1|10663.1|10665.9|10660.9|51
1657193100000|2022-07-07 11:25:00|10666.2|10661.2|10664.2|10659.2|10666.4|10661.4|10661.4|10656.4|38
1657193400000|2022-07-07 11:30:00|10664.4|10659.4|10662.7|10657.7|10666.9|10661.9|10662.4|10657.4|77
1657193700000|2022-07-07 11:35:00|10662.9|10657.9|10665.2|10660.2|10666.9|10661.9|10661|10656|105
1657194000000|2022-07-07 11:40:00|10665|10660|10664.4|10659.4|10667.7|10662.7|10663.5|10658.5|48
1657194300000|2022-07-07 11:45:00|10664.6|10659.6|10665.5|10660.5|10666.4|10661.4|10664|10659|23
1657194600000|2022-07-07 11:50:00|10665.2|10660.2|10665.6|10660.6|10668.8|10663.8|10665|10660|49
1657194900000|2022-07-07 11:55:00|10665.7|10660.7|10665.7|10660.7|10667.9|10662.9|10663.5|10658.5|91
1657195200000|2022-07-07 12:00:00|10665.9|10660.9|10661.6|10656.6|10667.4|10662.4|10661.4|10656.4|50
1657195500000|2022-07-07 12:05:00|10661.4|10656.4|10665.6|10660.6|10665.9|10660.9|10660.1|10655.1|201
1657195800000|2022-07-07 12:10:00|10665.2|10660.2|10674.2|10669.2|10675.5|10670.5|10665|10660|147
1657196100000|2022-07-07 12:15:00|10674.3|10669.3|10674|10669|10676.8|10671.8|10669.9|10664.9|367
1657196400000|2022-07-07 12:20:00|10674.2|10669.2|10666.5|10661.5|10674.2|10669.2|10666.2|10661.2|83
1657196700000|2022-07-07 12:25:00|10666.4|10661.4|10664.2|10659.2|10667.2|10662.2|10663.1|10658.1|26
1657197000000|2022-07-07 12:30:00|10664.1|10659.1|10675.4|10670.4|10676.9|10671.9|10662.9|10657.9|61
1657197300000|2022-07-07 12:35:00|10675.6|10670.6|10674.2|10669.2|10676.4|10671.4|10670.4|10665.4|51
1657197600000|2022-07-07 12:40:00|10674.4|10669.4|10667.5|10662.5|10674.4|10669.4|10666.9|10661.9|69
1657197900000|2022-07-07 12:45:00|10667.7|10662.7|10675|10670|10676.1|10671.1|10666.9|10661.9|133
1657198200000|2022-07-07 12:50:00|10674.8|10669.8|10674.4|10669.4|10676.7|10671.7|10673.4|10668.4|87
1657198500000|2022-07-07 12:55:00|10674.2|10669.2|10685.4|10680.4|10686.6|10681.6|10674.2|10669.2|368
1657198800000|2022-07-07 13:00:00|10685.1|10680.1|10688.9|10683.9|10689.4|10684.4|10683.2|10678.2|156
1657199100000|2022-07-07 13:05:00|10688.8|10683.8|10687|10682|10688.8|10683.8|10683.2|10678.2|87
1657199400000|2022-07-07 13:10:00|10687.2|10682.2|10688.5|10683.5|10690.8|10685.8|10684.3|10679.3|92
1657199700000|2022-07-07 13:15:00|10688.3|10683.3|10682.5|10677.5|10688.7|10683.7|10681.6|10676.6|83
1657200000000|2022-07-07 13:20:00|10682.3|10677.3|10684|10679|10685.7|10680.7|10681.3|10676.3|138
1657200300000|2022-07-07 13:25:00|10684.2|10679.2|10680.8|10675.8|10684.7|10679.7|10678|10673|284
1657200600000|2022-07-07 13:30:00|10681|10676|10674.7|10669.7|10682.2|10677.2|10673.5|10668.5|197
1657200900000|2022-07-07 13:35:00|10674.5|10669.5|10671.5|10666.5|10675.4|10670.4|10670.1|10665.1|176
1657201200000|2022-07-07 13:40:00|10671.3|10666.3|10670.2|10665.2|10672.3|10667.3|10668.8|10663.8|122
1657201500000|2022-07-07 13:45:00|10670.3|10665.3|10668.9|10663.9|10671.5|10666.5|10667|10662|177
1657201800000|2022-07-07 13:50:00|10668.7|10663.7|10666.2|10661.2|10668.8|10663.8|10661.5|10656.5|357
1657202100000|2022-07-07 13:55:00|10666.3|10661.3|10666.8|10661.8|10668.5|10663.5|10664|10659|86
1657202400000|2022-07-07 14:00:00|10667|10662|10669.9|10664.9|10672.8|10667.8|10666.8|10661.8|109
1657202700000|2022-07-07 14:05:00|10669.7|10664.7|10669.2|10664.2|10672.5|10667.5|10666.5|10661.5|53
1657203000000|2022-07-07 14:10:00|10669|10664|10675.2|10670.2|10676.2|10671.2|10667.8|10662.8|106
1657203300000|2022-07-07 14:15:00|10675|10670|10676.7|10671.7|10676.7|10671.7|10672.8|10667.8|70
1657203600000|2022-07-07 14:20:00|10676.5|10671.5|10678|10673|10681|10676|10673.8|10668.8|68
1657203900000|2022-07-07 14:25:00|10677.8|10672.8|10673.6|10668.6|10678.2|10673.2|10672.8|10667.8|110
1657204200000|2022-07-07 14:30:00|10673.8|10668.8|10673|10668|10678.5|10673.5|10670.1|10665.1|82
1657204500000|2022-07-07 14:35:00|10672.8|10667.8|10676.1|10671.1|10679.7|10674.7|10671.8|10666.8|188
1657204800000|2022-07-07 14:40:00|10676|10671|10673.4|10668.4|10677|10672|10669.1|10664.1|61
1657205100000|2022-07-07 14:45:00|10673.1|10668.1|10668.8|10663.8|10674.7|10669.7|10666.3|10661.3|107
1657205400000|2022-07-07 14:50:00|10669|10664|10672.9|10667.9|10677.4|10672.4|10667.1|10662.1|154
1657205700000|2022-07-07 14:55:00|10672.7|10667.7|10677.4|10672.4|10678.7|10673.7|10672.7|10667.7|100
1657206000000|2022-07-07 15:00:00|10677.3|10672.3|10677.6|10672.6|10681.7|10676.7|10676.1|10671.1|107
1657206300000|2022-07-07 15:05:00|10677.8|10672.8|10675.5|10670.5|10678.3|10673.3|10673.3|10668.3|53
1657206600000|2022-07-07 15:10:00|10675.3|10670.3|10677.4|10672.4|10677.4|10672.4|10673.1|10668.1|50
1657206900000|2022-07-07 15:15:00|10677.2|10672.2|10680.6|10675.6|10680.6|10675.6|10674.3|10669.3|59
1657207200000|2022-07-07 15:20:00|10680.4|10675.4|10679.8|10674.8|10685.9|10680.9|10679|10674|126
1657207500000|2022-07-07 15:25:00|10679.5|10674.5|10684.2|10679.2|10686.9|10681.9|10678.2|10673.2|91
1657207800000|2022-07-07 15:30:00|10684|10679|10685.5|10680.5|10687.7|10682.7|10682.6|10677.6|79
1657208100000|2022-07-07 15:35:00|10685.3|10680.3|10689|10684|10689.2|10684.2|10684.3|10679.3|67
1657208400000|2022-07-07 15:40:00|10689.2|10684.2|10690.5|10685.5|10691.2|10686.2|10685.7|10680.7|86
1657208700000|2022-07-07 15:45:00|10690.4|10685.4|10683.4|10678.4|10690.4|10685.4|10683.4|10678.4|48
1657209000000|2022-07-07 15:50:00|10683.2|10678.2|10687.1|10682.1|10687.1|10682.1|10681.4|10676.4|89
1657209300000|2022-07-07 15:55:00|10686.9|10681.9|10688.2|10683.2|10691.7|10686.7|10686|10681|84
1657209600000|2022-07-07 16:00:00|10688.4|10683.4|10685|10680|10688.7|10683.7|10684.6|10679.6|120
1657209900000|2022-07-07 16:05:00|10684.8|10679.8|10679.2|10674.2|10685|10680|10678.8|10673.8|67
1657210200000|2022-07-07 16:10:00|10679.4|10674.4|10684.8|10679.8|10685.4|10680.4|10679.3|10674.3|26
1657210500000|2022-07-07 16:15:00|10685|10680|10684.1|10679.1|10686.5|10681.5|10681.3|10676.3|32
1657210800000|2022-07-07 16:20:00|10683.9|10678.9|10686.2|10681.2|10687.6|10682.6|10683.4|10678.4|36
1657211100000|2022-07-07 16:25:00|10686.1|10681.1|10690.6|10685.6|10690.6|10685.6|10685.7|10680.7|52
1657211400000|2022-07-07 16:30:00|10690.4|10685.4|10685.9|10680.9|10691.9|10686.9|10685.7|10680.7|76
1657211700000|2022-07-07 16:35:00|10686.1|10681.1|10689.9|10684.9|10691.1|10686.1|10686.1|10681.1|22
1657212000000|2022-07-07 16:40:00|10690.1|10685.1|10686.4|10681.4|10690.1|10685.1|10685.6|10680.6|39
1657212300000|2022-07-07 16:45:00|10686.6|10681.6|10686.5|10681.5|10686.9|10681.9|10684.6|10679.6|107
1657212600000|2022-07-07 16:50:00|10686.7|10681.7|10690.4|10685.4|10690.9|10685.9|10686.5|10681.5|62
1657212900000|2022-07-07 16:55:00|10690.5|10685.5|10689.3|10684.3|10691.1|10686.1|10688|10683|23
1657213200000|2022-07-07 17:00:00|10689.5|10684.5|10687.4|10682.4|10689.5|10684.5|10685.7|10680.7|31
1657213500000|2022-07-07 17:05:00|10687.6|10682.6|10688.9|10683.9|10689.3|10684.3|10686.5|10681.5|54
1657213800000|2022-07-07 17:10:00|10688.7|10683.7|10692.6|10687.6|10692.7|10687.7|10688.7|10683.7|46
1657214100000|2022-07-07 17:15:00|10692.4|10687.4|10696|10691|10697.7|10692.7|10691|10686|69
1657214400000|2022-07-07 17:20:00|10695.7|10690.7|10696.7|10691.7|10698.5|10693.5|10695.7|10690.7|64
1657214700000|2022-07-07 17:25:00|10696.5|10691.5|10693|10688|10696.7|10691.7|10692.3|10687.3|27
1657215000000|2022-07-07 17:30:00|10692.8|10687.8|10694|10689|10694.9|10689.9|10692.2|10687.2|32
1657215300000|2022-07-07 17:35:00|10694.2|10689.2|10691.4|10686.4|10694.5|10689.5|10690.7|10685.7|43
1657215600000|2022-07-07 17:40:00|10691.5|10686.5|10691.2|10686.2|10692.2|10687.2|10689.5|10684.5|41
1657215900000|2022-07-07 17:45:00|10691.4|10686.4|10690.7|10685.7|10692.9|10687.9|10690.5|10685.5|51
1657216200000|2022-07-07 17:50:00|10690.9|10685.9|10691|10686|10692.5|10687.5|10690.7|10685.7|49
1657216500000|2022-07-07 17:55:00|10690.8|10685.8|10689|10684|10691|10686|10688|10683|32
1657216800000|2022-07-07 18:00:00|10688.8|10683.8|10687.2|10682.2|10689|10684|10685.5|10680.5|38
1657217100000|2022-07-07 18:05:00|10687.4|10682.4|10688.3|10683.3|10688.3|10683.3|10685.7|10680.7|44
1657217400000|2022-07-07 18:10:00|10688.5|10683.5|10687.8|10682.8|10689|10684|10687|10682|14
1657217700000|2022-07-07 18:15:00|10688|10683|10684.8|10679.8|10688|10683|10684.8|10679.8|41
1657218000000|2022-07-07 18:20:00|10684.5|10679.5|10683.5|10678.5|10685.2|10680.2|10682.5|10677.5|64
1657218300000|2022-07-07 18:25:00|10683.3|10678.3|10681|10676|10683.5|10678.5|10680|10675|76
1657218600000|2022-07-07 18:30:00|10680.7|10675.7|10681.5|10676.5|10682.4|10677.4|10680.5|10675.5|17
1657218900000|2022-07-07 18:35:00|10681.7|10676.7|10680.4|10675.4|10682.1|10677.1|10679.6|10674.6|52
1657219200000|2022-07-07 18:40:00|10680.5|10675.5|10684|10679|10684.3|10679.3|10680.5|10675.5|56
1657219500000|2022-07-07 18:45:00|10684.2|10679.2|10686|10681|10687.5|10682.5|10683.6|10678.6|73
1657219800000|2022-07-07 18:50:00|10686.1|10681.1|10688.4|10683.4|10688.5|10683.5|10684.8|10679.8|32
1657220100000|2022-07-07 18:55:00|10688.5|10683.5|10688.5|10683.5|10689.2|10684.2|10686.5|10681.5|341
1657220400000|2022-07-07 19:00:00|10688.4|10683.4|10686|10681|10688.4|10683.4|10686|10681|34
1657220700000|2022-07-07 19:05:00|10686.2|10681.2|10689.4|10684.4|10689.9|10684.9|10686|10681|19
1657221000000|2022-07-07 19:10:00|10689.5|10684.5|10687.4|10682.4|10690.4|10685.4|10686.9|10681.9|18
1657221300000|2022-07-07 19:15:00|10687.2|10682.2|10687.4|10682.4|10688.9|10683.9|10687|10682|31
1657221600000|2022-07-07 19:20:00|10687.5|10682.5|10684.9|10679.9|10687.9|10682.9|10684.5|10679.5|14
1657221900000|2022-07-07 19:25:00|10685|10680|10684|10679|10685.5|10680.5|10684|10679|17
1657222200000|2022-07-07 19:30:00|10684.2|10679.2|10682.2|10677.2|10684.7|10679.7|10680.5|10675.5|44
1657222500000|2022-07-07 19:35:00|10682.1|10677.1|10685.9|10680.9|10685.9|10680.9|10681.6|10676.6|57
1657222800000|2022-07-07 19:40:00|10686.1|10681.1|10684.8|10679.8|10686.9|10681.9|10684.6|10679.6|56
1657223100000|2022-07-07 19:45:00|10684.7|10679.7|10682.7|10677.7|10685|10680|10682.1|10677.1|31
1657223400000|2022-07-07 19:50:00|10682.6|10677.6|10680.1|10675.1|10682.6|10677.6|10679.8|10674.8|22
1657223700000|2022-07-07 19:55:00|10680.2|10675.2|10679.7|10674.7|10681.2|10676.2|10679.1|10674.1|41
1657224000000|2022-07-07 20:00:00|10680.2|10675.2|10682.6|10677.6|10682.7|10677.7|10680.1|10675.1|17
1657224300000|2022-07-07 20:05:00|10682.7|10677.7|10683.7|10678.7|10684|10679|10682.3|10677.3|4
1657224600000|2022-07-07 20:10:00|10683.9|10678.9|10684.7|10679.7|10684.7|10679.7|10683.6|10678.6|4
1657224900000|2022-07-07 20:15:00|10684.5|10679.5|10685.7|10680.7|10686|10681|10684.5|10679.5|25
1657225200000|2022-07-07 20:20:00|10685.5|10680.5|10684.7|10679.7|10685.5|10680.5|10684.2|10679.2|0
1657225500000|2022-07-07 20:25:00|10684.9|10679.9|10684.7|10679.7|10685.2|10680.2|10684.5|10679.5|0
1657225800000|2022-07-07 20:30:00|10684.5|10679.5|10686.2|10681.2|10686.4|10681.4|10684.5|10679.5|7
1657226100000|2022-07-07 20:35:00|10686|10681|10684.2|10679.2|10686.2|10681.2|10684|10679|0
1657226400000|2022-07-07 20:40:00|10684|10679|10684.2|10679.2|10684.5|10679.5|10684|10679|10
1657226700000|2022-07-07 20:45:00|10684.4|10679.4|10684|10679|10684.4|10679.4|10684|10679|37
1657227000000|2022-07-07 20:50:00|10683.7|10678.7|10681.9|10676.9|10683.9|10678.9|10681.7|10676.7|12
1657227300000|2022-07-07 20:55:00|10682|10677|10687.1|10680.1|10687.1|10680.1|10682|10677|19
1657238400000|2022-07-08 00:00:00|10675.3|10670.3|10674.9|10669.9|10677.1|10672.1|10673.4|10668.4|42
1657238700000|2022-07-08 00:05:00|10675.1|10670.1|10677.4|10672.4|10679.4|10674.4|10674.2|10669.2|53
1657239000000|2022-07-08 00:10:00|10677.5|10672.5|10677.6|10672.6|10678.5|10673.5|10676.6|10671.6|24
1657239300000|2022-07-08 00:15:00|10677.7|10672.7|10673.9|10668.9|10678.4|10673.4|10673.9|10668.9|51
1657239600000|2022-07-08 00:20:00|10674|10669|10674|10669|10675.5|10670.5|10673.6|10668.6|9
1657239900000|2022-07-08 00:25:00|10674.2|10669.2|10674.4|10669.4|10675.9|10670.9|10673.5|10668.5|22
1657240200000|2022-07-08 00:30:00|10674.5|10669.5|10674.9|10669.9|10675.4|10670.4|10673|10668|29
1657240500000|2022-07-08 00:35:00|10675|10670|10673.5|10668.5|10675|10670|10673|10668|18
1657240800000|2022-07-08 00:40:00|10673.3|10668.3|10672.2|10667.2|10673.4|10668.4|10671.7|10666.7|27
1657241100000|2022-07-08 00:45:00|10672.4|10667.4|10671|10666|10672.4|10667.4|10667.5|10662.5|69
1657241400000|2022-07-08 00:50:00|10671.2|10666.2|10665.5|10660.5|10671.2|10666.2|10665.2|10660.2|44
1657241700000|2022-07-08 00:55:00|10665.7|10660.7|10661.3|10656.3|10665.9|10660.9|10660.9|10655.9|63
1657242000000|2022-07-08 01:00:00|10661.4|10656.4|10664.1|10659.1|10664.1|10659.1|10660|10655|57
1657242300000|2022-07-08 01:05:00|10664.3|10659.3|10660.3|10655.3|10664.3|10659.3|10660|10655|60
1657242600000|2022-07-08 01:10:00|10660.4|10655.4|10657.2|10652.2|10661.8|10656.8|10656.5|10651.5|55
1657242900000|2022-07-08 01:15:00|10657.3|10652.3|10660.6|10655.6|10660.8|10655.8|10657.2|10652.2|38
1657243200000|2022-07-08 01:20:00|10660.4|10655.4|10660.9|10655.9|10661.3|10656.3|10659.4|10654.4|18
1657243500000|2022-07-08 01:25:00|10660.5|10655.5|10660.9|10655.9|10661.6|10656.6|10659.8|10654.8|68
1657243800000|2022-07-08 01:30:00|10660.7|10655.7|10661.9|10656.9|10662.3|10657.3|10659.4|10654.4|25
1657244100000|2022-07-08 01:35:00|10662.1|10657.1|10663.9|10658.9|10663.9|10658.9|10662.1|10657.1|42
1657244400000|2022-07-08 01:40:00|10664.1|10659.1|10665.1|10660.1|10665.1|10660.1|10661|10656|37
1657244700000|2022-07-08 01:45:00|10664.9|10659.9|10666.6|10661.6|10668.3|10663.3|10664|10659|38
1657245000000|2022-07-08 01:50:00|10666.7|10661.7|10669.5|10664.5|10670.6|10665.6|10666.7|10661.7|35
1657245300000|2022-07-08 01:55:00|10669.9|10664.9|10670.6|10665.6|10671.6|10666.6|10669.5|10664.5|45
1657245600000|2022-07-08 02:00:00|10670.5|10665.5|10670.6|10665.6|10673.4|10668.4|10670.5|10665.5|50
1657245900000|2022-07-08 02:05:00|10670.5|10665.5|10670.5|10665.5|10672.4|10667.4|10668.2|10663.2|36
1657246200000|2022-07-08 02:10:00|10670.8|10665.8|10671|10666|10672.1|10667.1|10670.4|10665.4|11
1657246500000|2022-07-08 02:15:00|10671.1|10666.1|10670.2|10665.2|10672.1|10667.1|10670|10665|15
1657246800000|2022-07-08 02:20:00|10670.4|10665.4|10669.5|10664.5|10671|10666|10669|10664|11
1657247100000|2022-07-08 02:25:00|10669.3|10664.3|10672.2|10667.2|10672.4|10667.4|10669.3|10664.3|48
1657247400000|2022-07-08 02:30:00|10672.4|10667.4|10675|10670|10675.6|10670.6|10671.5|10666.5|32
1657247700000|2022-07-08 02:35:00|10675.1|10670.1|10674.5|10669.5|10675.5|10670.5|10673.7|10668.7|23
1657248000000|2022-07-08 02:40:00|10674.7|10669.7|10669.4|10664.4|10675.7|10670.7|10669.3|10664.3|59
1657248300000|2022-07-08 02:45:00|10669.6|10664.6|10673.6|10668.6|10678.6|10673.6|10669.4|10664.4|96
1657248600000|2022-07-08 02:50:00|10673.8|10668.8|10674.4|10669.4|10675.3|10670.3|10673.4|10668.4|45
1657248900000|2022-07-08 02:55:00|10674.2|10669.2|10675.6|10670.6|10677.4|10672.4|10672.9|10667.9|71
1657249200000|2022-07-08 03:00:00|10675.8|10670.8|10676.1|10671.1|10680.6|10675.6|10674.7|10669.7|89
1657249500000|2022-07-08 03:05:00|10676.4|10671.4|10677.3|10672.3|10679.6|10674.6|10675.1|10670.1|38
1657249800000|2022-07-08 03:10:00|10677.1|10672.1|10679.1|10674.1|10680.6|10675.6|10676.2|10671.2|65
1657250100000|2022-07-08 03:15:00|10678.9|10673.9|10680.7|10675.7|10681.8|10676.8|10678.3|10673.3|45
1657250400000|2022-07-08 03:20:00|10680.9|10675.9|10678.1|10673.1|10680.9|10675.9|10676.1|10671.1|48
1657250700000|2022-07-08 03:25:00|10678.3|10673.3|10680|10675|10680.5|10675.5|10676.6|10671.6|26
1657251000000|2022-07-08 03:30:00|10679.8|10674.8|10680.1|10675.1|10680.6|10675.6|10677.1|10672.1|29
1657251300000|2022-07-08 03:35:00|10679.9|10674.9|10684.6|10679.6|10684.8|10679.8|10679.6|10674.6|79
1657251600000|2022-07-08 03:40:00|10684.4|10679.4|10684.4|10679.4|10685.8|10680.8|10683.3|10678.3|31
1657251900000|2022-07-08 03:45:00|10684.6|10679.6|10684.4|10679.4|10684.7|10679.7|10682|10677|27
1657252200000|2022-07-08 03:50:00|10684.1|10679.1|10684.4|10679.4|10685.8|10680.8|10683.6|10678.6|20
1657252500000|2022-07-08 03:55:00|10684.6|10679.6|10682.7|10677.7|10685.6|10680.6|10682.6|10677.6|24
1657252800000|2022-07-08 04:00:00|10682.6|10677.6|10685.4|10680.4|10686.1|10681.1|10682.4|10677.4|35
1657253100000|2022-07-08 04:05:00|10685.2|10680.2|10697.6|10692.6|10697.6|10692.6|10685.2|10680.2|158
1657253400000|2022-07-08 04:10:00|10697.4|10692.4|10697.6|10692.6|10697.9|10692.9|10695.6|10690.6|31
1657253700000|2022-07-08 04:15:00|10697.7|10692.7|10697.5|10692.5|10697.7|10692.7|10693.5|10688.5|57
1657254000000|2022-07-08 04:20:00|10697.7|10692.7|10696.2|10691.2|10698.2|10693.2|10696.1|10691.1|94
1657254300000|2022-07-08 04:25:00|10696.6|10691.6|10695.1|10690.1|10698.2|10693.2|10694.2|10689.2|60
1657254600000|2022-07-08 04:30:00|10694.9|10689.9|10689.7|10684.7|10695.1|10690.1|10689.7|10684.7|181
1657254900000|2022-07-08 04:35:00|10689.6|10684.6|10689.1|10684.1|10690.6|10685.6|10688.3|10683.3|60
1657255200000|2022-07-08 04:40:00|10689|10684|10688.4|10683.4|10689.2|10684.2|10687.6|10682.6|18
1657255500000|2022-07-08 04:45:00|10688.6|10683.6|10686.7|10681.7|10688.8|10683.8|10686.5|10681.5|29
1657255800000|2022-07-08 04:50:00|10687.1|10682.1|10686.2|10681.2|10687.1|10682.1|10685.3|10680.3|23
1657256100000|2022-07-08 04:55:00|10686|10681|10682.7|10677.7|10686|10681|10682.7|10677.7|22
1657256400000|2022-07-08 05:00:00|10682.9|10677.9|10685.5|10680.5|10686|10681|10682.6|10677.6|23
1657256700000|2022-07-08 05:05:00|10685.7|10680.7|10686.7|10681.7|10690.2|10685.2|10685|10680|34
1657257000000|2022-07-08 05:10:00|10686.5|10681.5|10689|10684|10689|10684|10686.3|10681.3|5
1657257300000|2022-07-08 05:15:00|10688.8|10683.8|10688.2|10683.2|10689|10684|10687.1|10682.1|8
1657257600000|2022-07-08 05:20:00|10688|10683|10689.1|10684.1|10690.1|10685.1|10687.6|10682.6|22
1657257900000|2022-07-08 05:25:00|10688.9|10683.9|10688.6|10683.6|10689.1|10684.1|10687.1|10682.1|8
1657258200000|2022-07-08 05:30:00|10688.8|10683.8|10690.3|10685.3|10690.5|10685.5|10688.1|10683.1|23
1657258500000|2022-07-08 05:35:00|10690.5|10685.5|10689.5|10684.5|10691.2|10686.2|10688.2|10683.2|30
1657258800000|2022-07-08 05:40:00|10689.7|10684.7|10690|10685|10692.5|10687.5|10689.3|10684.3|32
1657259100000|2022-07-08 05:45:00|10689.8|10684.8|10689.1|10684.1|10691.8|10686.8|10687.7|10682.7|22
1657259400000|2022-07-08 05:50:00|10689|10684|10691.1|10686.1|10691.8|10686.8|10688.2|10683.2|24
1657259700000|2022-07-08 05:55:00|10690.7|10685.7|10682.1|10677.1|10691|10686|10681.6|10676.6|98
1657260000000|2022-07-08 06:00:00|10682.3|10677.3|10684|10679|10688.3|10683.3|10682.3|10677.3|71
1657260300000|2022-07-08 06:05:00|10684.2|10679.2|10682.9|10677.9|10684.4|10679.4|10681.5|10676.5|13
1657260600000|2022-07-08 06:10:00|10683|10678|10683.5|10678.5|10684|10679|10679.2|10674.2|103
1657260900000|2022-07-08 06:15:00|10683.6|10678.6|10681.1|10676.1|10683.6|10678.6|10680|10675|19
1657261200000|2022-07-08 06:20:00|10681.3|10676.3|10679.5|10674.5|10681.6|10676.6|10679|10674|30
1657261500000|2022-07-08 06:25:00|10679.4|10674.4|10677.5|10672.5|10679.4|10674.4|10676.1|10671.1|40
1657261800000|2022-07-08 06:30:00|10677.6|10672.6|10679.1|10674.1|10679.6|10674.6|10676.6|10671.6|29
1657262100000|2022-07-08 06:35:00|10679.3|10674.3|10679.6|10674.6|10681.4|10676.4|10678|10673|33
1657262400000|2022-07-08 06:40:00|10679.4|10674.4|10679.2|10674.2|10682.3|10677.3|10678.2|10673.2|29
1657262700000|2022-07-08 06:45:00|10678.8|10673.8|10680.5|10675.5|10681|10676|10678.2|10673.2|13
1657263000000|2022-07-08 06:50:00|10680.3|10675.3|10686.4|10681.4|10686.6|10681.6|10680.1|10675.1|34
1657263300000|2022-07-08 06:55:00|10686.2|10681.2|10684.6|10679.6|10686.4|10681.4|10682.1|10677.1|17
1657263600000|2022-07-08 07:00:00|10684.4|10679.4|10684.9|10679.9|10687.1|10682.1|10681.2|10676.2|59
1657263900000|2022-07-08 07:05:00|10685|10680|10692.2|10687.2|10692.2|10687.2|10684.6|10679.6|97
1657264200000|2022-07-08 07:10:00|10692|10687|10695.1|10690.1|10696.3|10691.3|10691.7|10686.7|116
1657264500000|2022-07-08 07:15:00|10694.9|10689.9|10706.1|10701.1|10706.2|10701.2|10694.6|10689.6|344
1657264800000|2022-07-08 07:20:00|10705.8|10700.8|10708.3|10703.3|10711.1|10706.1|10705.3|10700.3|267
1657265100000|2022-07-08 07:25:00|10708.1|10703.1|10721.8|10716.8|10724.3|10719.3|10706.6|10701.6|322
1657265400000|2022-07-08 07:30:00|10721.9|10716.9|10725.4|10720.4|10725.6|10720.6|10716.4|10711.4|212
1657265700000|2022-07-08 07:35:00|10725.3|10720.3|10738.6|10733.6|10741.4|10736.4|10724.8|10719.8|561
1657266000000|2022-07-08 07:40:00|10738.8|10733.8|10750.9|10745.9|10754.5|10749.5|10732.6|10727.6|312
1657266300000|2022-07-08 07:45:00|10750.7|10745.7|10740.5|10735.5|10750.9|10745.9|10740.4|10735.4|163
1657266600000|2022-07-08 07:50:00|10740.4|10735.4|10732.2|10727.2|10742.6|10737.6|10732.2|10727.2|220
1657266900000|2022-07-08 07:55:00|10732.5|10727.5|10727.2|10722.2|10734.9|10729.9|10724.2|10719.2|134
1657267200000|2022-07-08 08:00:00|10727|10722|10727.2|10722.2|10734.2|10729.2|10725.3|10720.3|102
1657267500000|2022-07-08 08:05:00|10727|10722|10727.4|10722.4|10731|10726|10722.4|10717.4|85
1657267800000|2022-07-08 08:10:00|10727.2|10722.2|10727.7|10722.7|10733|10728|10725|10720|82
1657268100000|2022-07-08 08:15:00|10727.5|10722.5|10732.9|10727.9|10735.5|10730.5|10726.2|10721.2|85
1657268400000|2022-07-08 08:20:00|10732.7|10727.7|10741.2|10736.2|10743.1|10738.1|10732|10727|176
1657268700000|2022-07-08 08:25:00|10741|10736|10733|10728|10741.4|10736.4|10730.4|10725.4|122
1657269000000|2022-07-08 08:30:00|10732.8|10727.8|10725.9|10720.9|10734.5|10729.5|10725.7|10720.7|60
1657269300000|2022-07-08 08:35:00|10726|10721|10729.9|10724.9|10733.5|10728.5|10723.2|10718.2|86
1657269600000|2022-07-08 08:40:00|10729.8|10724.8|10720.6|10715.6|10731.5|10726.5|10718.8|10713.8|69
1657269900000|2022-07-08 08:45:00|10720.5|10715.5|10724.4|10719.4|10726.1|10721.1|10715.2|10710.2|149
1657270200000|2022-07-08 08:50:00|10724.2|10719.2|10723.7|10718.7|10726.8|10721.8|10723.5|10718.5|33
1657270500000|2022-07-08 08:55:00|10723.5|10718.5|10724|10719|10726|10721|10722|10717|43
1657270800000|2022-07-08 09:00:00|10724.4|10719.4|10724.8|10719.8|10726.5|10721.5|10721.5|10716.5|31
1657271100000|2022-07-08 09:05:00|10725|10720|10727.3|10722.3|10731|10726|10724.2|10719.2|51
1657271400000|2022-07-08 09:10:00|10727.2|10722.2|10727.5|10722.5|10729.1|10724.1|10725.9|10720.9|37
1657271700000|2022-07-08 09:15:00|10727.3|10722.3|10727.6|10722.6|10728.1|10723.1|10724.7|10719.7|37
1657272000000|2022-07-08 09:20:00|10727.8|10722.8|10724.5|10719.5|10728.1|10723.1|10723.4|10718.4|62
1657272300000|2022-07-08 09:25:00|10724.3|10719.3|10721.7|10716.7|10725|10720|10716.7|10711.7|65
1657272600000|2022-07-08 09:30:00|10721.8|10716.8|10720.1|10715.1|10723.3|10718.3|10719.2|10714.2|34
1657272900000|2022-07-08 09:35:00|10720|10715|10722.6|10717.6|10722.8|10717.8|10719.1|10714.1|26
1657273200000|2022-07-08 09:40:00|10722.5|10717.5|10720.1|10715.1|10723.6|10718.6|10719.1|10714.1|40
1657273500000|2022-07-08 09:45:00|10720.3|10715.3|10716.4|10711.4|10721.6|10716.6|10715.5|10710.5|71
1657273800000|2022-07-08 09:50:00|10716.6|10711.6|10717.8|10712.8|10718.3|10713.3|10714.8|10709.8|56
1657274100000|2022-07-08 09:55:00|10718.2|10713.2|10715.6|10710.6|10719.1|10714.1|10715.3|10710.3|16
1657274400000|2022-07-08 10:00:00|10715.8|10710.8|10714.1|10709.1|10718.3|10713.3|10713.1|10708.1|32
1657274700000|2022-07-08 10:05:00|10714.3|10709.3|10708.6|10703.6|10715.4|10710.4|10708.1|10703.1|46
1657275000000|2022-07-08 10:10:00|10708.8|10703.8|10707.8|10702.8|10710.1|10705.1|10707.1|10702.1|48
1657275300000|2022-07-08 10:15:00|10707.6|10702.6|10705|10700|10710.8|10705.8|10705|10700|49
1657275600000|2022-07-08 10:20:00|10704.9|10699.9|10703.6|10698.6|10708|10703|10701|10696|51
1657275900000|2022-07-08 10:25:00|10703.4|10698.4|10699.6|10694.6|10704.1|10699.1|10695.5|10690.5|198
1657276200000|2022-07-08 10:30:00|10699.8|10694.8|10698.6|10693.6|10703.1|10698.1|10698.3|10693.3|89
1657276500000|2022-07-08 10:35:00|10698.8|10693.8|10699.6|10694.6|10702.9|10697.9|10696.9|10691.9|69
1657276800000|2022-07-08 10:40:00|10699.8|10694.8|10692.7|10687.7|10700.6|10695.6|10692.3|10687.3|95
1657277100000|2022-07-08 10:45:00|10692.5|10687.5|10696.4|10691.4|10698.3|10693.3|10692.1|10687.1|76
1657277400000|2022-07-08 10:50:00|10696.3|10691.3|10696.4|10691.4|10697.6|10692.6|10694.8|10689.8|49
1657277700000|2022-07-08 10:55:00|10696.6|10691.6|10701.6|10696.6|10702.7|10697.7|10696.3|10691.3|164
1657278000000|2022-07-08 11:00:00|10701.3|10696.3|10694.1|10689.1|10701.9|10696.9|10694.1|10689.1|76
1657278300000|2022-07-08 11:05:00|10693.9|10688.9|10695.8|10690.8|10699.4|10694.4|10693.9|10688.9|58
1657278600000|2022-07-08 11:10:00|10696.1|10691.1|10698.4|10693.4|10699|10694|10693.3|10688.3|175
1657278900000|2022-07-08 11:15:00|10698.5|10693.5|10699.5|10694.5|10701.9|10696.9|10696.6|10691.6|162
1657279200000|2022-07-08 11:20:00|10699.7|10694.7|10699|10694|10702.5|10697.5|10698.2|10693.2|69
1657279500000|2022-07-08 11:25:00|10698.8|10693.8|10701.2|10696.2|10703.2|10698.2|10698.5|10693.5|48
1657279800000|2022-07-08 11:30:00|10701.1|10696.1|10695.3|10690.3|10702.5|10697.5|10695.1|10690.1|17
1657280100000|2022-07-08 11:35:00|10695.6|10690.6|10695.6|10690.6|10697|10692|10694.1|10689.1|26
1657280400000|2022-07-08 11:40:00|10695.3|10690.3|10693.1|10688.1|10697.1|10692.1|10693.1|10688.1|52
1657280700000|2022-07-08 11:45:00|10692.9|10687.9|10686.7|10681.7|10695.1|10690.1|10686.7|10681.7|221
1657281000000|2022-07-08 11:50:00|10686.9|10681.9|10688.2|10683.2|10690.2|10685.2|10686.4|10681.4|116
1657281300000|2022-07-08 11:55:00|10688.4|10683.4|10690.8|10685.8|10692.4|10687.4|10685|10680|56
1657281600000|2022-07-08 12:00:00|10690.7|10685.7|10687.8|10682.8|10692.9|10687.9|10687.7|10682.7|57
1657281900000|2022-07-08 12:05:00|10687.9|10682.9|10685.2|10680.2|10690.5|10685.5|10684.5|10679.5|105
1657282200000|2022-07-08 12:10:00|10685.4|10680.4|10680.4|10675.4|10686|10681|10676.8|10671.8|261
1657282500000|2022-07-08 12:15:00|10680.3|10675.3|10678.8|10673.8|10680.5|10675.5|10676.5|10671.5|158
1657282800000|2022-07-08 12:20:00|10678.7|10673.7|10684.2|10679.2|10684.3|10679.3|10676.6|10671.6|85
1657283100000|2022-07-08 12:25:00|10684.3|10679.3|10686.1|10681.1|10687|10681.1|10680.1|10675.1|60
1657283400000|2022-07-08 12:30:00|10688.1|10683.1|10692.3|10687.3|10722.7|10717.7|10688.1|10683.1|998
1657283700000|2022-07-08 12:35:00|10692.5|10687.5|10705.7|10700.7|10710.1|10705.1|10685.4|10680.4|469
1657284000000|2022-07-08 12:40:00|10705.5|10700.5|10714.2|10709.2|10717.8|10712.8|10705.4|10700.4|551
1657284300000|2022-07-08 12:45:00|10714.5|10709.5|10727.8|10722.8|10728|10723|10712.6|10707.6|505
1657284600000|2022-07-08 12:50:00|10728|10723|10713.4|10708.4|10729.1|10724.1|10708.3|10703.3|361
1657284900000|2022-07-08 12:55:00|10713.5|10708.5|10705.1|10700.1|10713.9|10708.9|10701.7|10696.7|173
1657285200000|2022-07-08 13:00:00|10704.7|10699.7|10701.6|10696.6|10705.9|10700.9|10692|10687|298
1657285500000|2022-07-08 13:05:00|10701.4|10696.4|10700.2|10695.2|10705.6|10700.6|10695.8|10690.8|269
1657285800000|2022-07-08 13:10:00|10700.3|10695.3|10696|10691|10705.4|10700.4|10696|10691|212
1657286100000|2022-07-08 13:15:00|10696.2|10691.2|10696.7|10691.7|10699.3|10694.3|10691.9|10686.9|133
1657286400000|2022-07-08 13:20:00|10696.9|10691.9|10693|10688|10699.2|10694.2|10690.7|10685.7|144
1657286700000|2022-07-08 13:25:00|10692.7|10687.7|10685.3|10680.3|10693.7|10688.7|10683.2|10678.2|226
1657287000000|2022-07-08 13:30:00|10685.2|10680.2|10692.2|10687.2|10695.9|10690.9|10681.3|10676.3|349
1657287300000|2022-07-08 13:35:00|10692.4|10687.4|10676.5|10671.5|10692.6|10687.6|10674.3|10669.3|593
1657287600000|2022-07-08 13:40:00|10676.7|10671.7|10685.6|10680.6|10686.5|10681.5|10674.3|10669.3|177
1657287900000|2022-07-08 13:45:00|10685.5|10680.5|10696.9|10691.9|10698.6|10693.6|10684|10679|422
1657288200000|2022-07-08 13:50:00|10697.1|10692.1|10707.2|10702.2|10707.7|10702.7|10696.9|10691.9|381
1657288500000|2022-07-08 13:55:00|10707.1|10702.1|10702.7|10697.7|10709.1|10704.1|10699.2|10694.2|276
1657288800000|2022-07-08 14:00:00|10702.9|10697.9|10695.5|10690.5|10708.1|10703.1|10695.5|10690.5|232
1657289100000|2022-07-08 14:05:00|10695.8|10690.8|10692.3|10687.3|10697.5|10692.5|10690.9|10685.9|101
1657289400000|2022-07-08 14:10:00|10692.5|10687.5|10681.3|10676.3|10693.8|10688.8|10680.2|10675.2|260
1657289700000|2022-07-08 14:15:00|10681.4|10676.4|10682.3|10677.3|10687.4|10682.4|10680|10675|148
1657290000000|2022-07-08 14:20:00|10682.1|10677.1|10685|10680|10685.6|10680.6|10680.3|10675.3|245
1657290300000|2022-07-08 14:25:00|10684.8|10679.8|10682.2|10677.2|10685.6|10680.6|10679.9|10674.9|128
1657290600000|2022-07-08 14:30:00|10682|10677|10674.9|10669.9|10682.1|10677.1|10674.1|10669.1|152
1657290900000|2022-07-08 14:35:00|10675|10670|10672.5|10667.5|10676|10671|10669.2|10664.2|140
1657291200000|2022-07-08 14:40:00|10672.3|10667.3|10668.4|10663.4|10674.8|10669.8|10667.3|10662.3|318
1657291500000|2022-07-08 14:45:00|10668.2|10663.2|10679.8|10674.8|10679.9|10674.9|10667.3|10662.3|290
1657291800000|2022-07-08 14:50:00|10679.6|10674.6|10673.3|10668.3|10679.7|10674.7|10670.1|10665.1|181
1657292100000|2022-07-08 14:55:00|10673.1|10668.1|10672.9|10667.9|10674.3|10669.3|10665.7|10660.7|214
1657292400000|2022-07-08 15:00:00|10672.7|10667.7|10660.9|10655.9|10674.7|10669.7|10660.9|10655.9|341
1657292700000|2022-07-08 15:05:00|10661|10656|10662.4|10657.4|10663.8|10658.8|10659.5|10654.5|217
1657293000000|2022-07-08 15:10:00|10662.6|10657.6|10659.9|10654.9|10664.9|10659.9|10657.2|10652.2|202
1657293300000|2022-07-08 15:15:00|10659.8|10654.8|10666.9|10661.9|10667.4|10662.4|10658.2|10653.2|108
1657293600000|2022-07-08 15:20:00|10666.8|10661.8|10669.6|10664.6|10669.9|10664.9|10663.8|10658.8|176
1657293900000|2022-07-08 15:25:00|10669.8|10664.8|10664.1|10659.1|10670.2|10665.2|10662.3|10657.3|113
1657294200000|2022-07-08 15:30:00|10664|10659|10666.3|10661.3|10667.5|10662.5|10662.6|10657.6|98
1657294500000|2022-07-08 15:35:00|10666.5|10661.5|10665.2|10660.2|10666.8|10661.8|10662.5|10657.5|32
1657294800000|2022-07-08 15:40:00|10665.4|10660.4|10663.4|10658.4|10671.2|10666.2|10663.4|10658.4|50
1657295100000|2022-07-08 15:45:00|10663.6|10658.6|10673.4|10668.4|10673.6|10668.6|10663.4|10658.4|74
1657295400000|2022-07-08 15:50:00|10673.2|10668.2|10670.4|10665.4|10673.4|10668.4|10668.3|10663.3|30
1657295700000|2022-07-08 15:55:00|10670.2|10665.2|10669.2|10664.2|10672.6|10667.6|10668.9|10663.9|37
1657296000000|2022-07-08 16:00:00|10669.1|10664.1|10674.4|10669.4|10675.5|10670.5|10668.9|10663.9|139
1657296300000|2022-07-08 16:05:00|10674.1|10669.1|10672.4|10667.4|10676.1|10671.1|10671.7|10666.7|35
1657296600000|2022-07-08 16:10:00|10672.1|10667.1|10676.3|10671.3|10676.9|10671.9|10671.3|10666.3|17
1657296900000|2022-07-08 16:15:00|10676.1|10671.1|10675.9|10670.9|10676.9|10671.9|10674.6|10669.6|41
1657297200000|2022-07-08 16:20:00|10676.1|10671.1|10678.3|10673.3|10679.4|10674.4|10674.4|10669.4|47
1657297500000|2022-07-08 16:25:00|10678.4|10673.4|10683.1|10678.1|10683.3|10678.3|10678.1|10673.1|95
1657297800000|2022-07-08 16:30:00|10682.9|10677.9|10684.6|10679.6|10686.1|10681.1|10682.6|10677.6|43
1657298100000|2022-07-08 16:35:00|10684.8|10679.8|10684|10679|10685.2|10680.2|10680.9|10675.9|129
1657298400000|2022-07-08 16:40:00|10684.2|10679.2|10683.7|10678.7|10685.2|10680.2|10683.1|10678.1|59
1657298700000|2022-07-08 16:45:00|10683.9|10678.9|10681.3|10676.3|10684.6|10679.6|10681.3|10676.3|46
1657299000000|2022-07-08 16:50:00|10681.5|10676.5|10679.8|10674.8|10683.7|10678.7|10679.8|10674.8|111
1657299300000|2022-07-08 16:55:00|10679.5|10674.5|10681|10676|10682.3|10677.3|10677.8|10672.8|69
1657299600000|2022-07-08 17:00:00|10680.8|10675.8|10684|10679|10684.6|10679.6|10679.5|10674.5|45
1657299900000|2022-07-08 17:05:00|10683.8|10678.8|10679.8|10674.8|10684|10679|10679.8|10674.8|33
1657300200000|2022-07-08 17:10:00|10679.7|10674.7|10677.3|10672.3|10679.8|10674.8|10676.3|10671.3|30
1657300500000|2022-07-08 17:15:00|10677.2|10672.2|10679.5|10674.5|10680.1|10675.1|10676.6|10671.6|45
1657300800000|2022-07-08 17:20:00|10679.3|10674.3|10681.3|10676.3|10681.7|10676.7|10679|10674|16
1657301100000|2022-07-08 17:25:00|10681.2|10676.2|10679.7|10674.7|10681.5|10676.5|10678.5|10673.5|40
1657301400000|2022-07-08 17:30:00|10679.5|10674.5|10679.8|10674.8|10680|10675|10678.7|10673.7|30
1657301700000|2022-07-08 17:35:00|10680|10675|10681.6|10676.6|10683.3|10678.3|10679.3|10674.3|55
1657302000000|2022-07-08 17:40:00|10681.4|10676.4|10680.3|10675.3|10681.5|10676.5|10679|10674|17
1657302300000|2022-07-08 17:45:00|10680.5|10675.5|10679.7|10674.7|10681.8|10676.8|10679.2|10674.2|20
1657302600000|2022-07-08 17:50:00|10679.5|10674.5|10680.5|10675.5|10680.6|10675.6|10678.7|10673.7|65
1657302900000|2022-07-08 17:55:00|10680.3|10675.3|10680.8|10675.8|10682|10677|10680.3|10675.3|44
1657303200000|2022-07-08 18:00:00|10681|10676|10679.8|10674.8|10681|10676|10679.3|10674.3|21
1657303500000|2022-07-08 18:05:00|10679.6|10674.6|10677.3|10672.3|10680|10675|10677.3|10672.3|23
1657303800000|2022-07-08 18:10:00|10677.1|10672.1|10677.6|10672.6|10678.1|10673.1|10676.1|10671.1|49
1657304100000|2022-07-08 18:15:00|10677.8|10672.8|10678|10673|10678.5|10673.5|10677.4|10672.4|82
1657304400000|2022-07-08 18:20:00|10678.4|10673.4|10678.9|10673.9|10678.9|10673.9|10677|10672|24
1657304700000|2022-07-08 18:25:00|10679|10674|10677.5|10672.5|10679.4|10674.4|10677.5|10672.5|37
1657305000000|2022-07-08 18:30:00|10677.4|10672.4|10677.6|10672.6|10677.7|10672.7|10676|10671|19
1657305300000|2022-07-08 18:35:00|10677.5|10672.5|10676.4|10671.4|10677.9|10672.9|10675|10670|19
1657305600000|2022-07-08 18:40:00|10676.6|10671.6|10675.1|10670.1|10676.9|10671.9|10674.5|10669.5|48
1657305900000|2022-07-08 18:45:00|10674.9|10669.9|10674.4|10669.4|10677.6|10672.6|10674.4|10669.4|39
1657306200000|2022-07-08 18:50:00|10674.3|10669.3|10674.1|10669.1|10674.3|10669.3|10670.9|10665.9|91
1657306500000|2022-07-08 18:55:00|10673.9|10668.9|10674.6|10669.6|10675.7|10670.7|10672.9|10667.9|154
1657306800000|2022-07-08 19:00:00|10674.8|10669.8|10671.4|10666.4|10676.1|10671.1|10671.2|10666.2|36
1657307100000|2022-07-08 19:05:00|10671.6|10666.6|10673.8|10668.8|10674.2|10669.2|10671.3|10666.3|20
1657307400000|2022-07-08 19:10:00|10673.7|10668.7|10673.3|10668.3|10675|10670|10672.3|10667.3|10
1657307700000|2022-07-08 19:15:00|10673.1|10668.1|10671.6|10666.6|10673.5|10668.5|10671.1|10666.1|39
1657308000000|2022-07-08 19:20:00|10671.4|10666.4|10670.8|10665.8|10672.3|10667.3|10670.1|10665.1|18
1657308300000|2022-07-08 19:25:00|10671.1|10666.1|10672.1|10667.1|10673.7|10668.7|10671.1|10666.1|47
1657308600000|2022-07-08 19:30:00|10672.2|10667.2|10674.1|10669.1|10674.7|10669.7|10672.1|10667.1|9
1657308900000|2022-07-08 19:35:00|10673.8|10668.8|10672.7|10667.7|10674.5|10669.5|10672.5|10667.5|31
1657309200000|2022-07-08 19:40:00|10672.6|10667.6|10671.7|10666.7|10673.4|10668.4|10671.5|10666.5|13
1657309500000|2022-07-08 19:45:00|10672|10667|10669.9|10664.9|10672.6|10667.6|10669.9|10664.9|39
1657309800000|2022-07-08 19:50:00|10670.3|10665.3|10670.6|10665.6|10671.2|10666.2|10669.4|10664.4|66
1657310100000|2022-07-08 19:55:00|10670.8|10665.8|10669.8|10664.8|10672.3|10667.3|10669.6|10664.6|173
1657310400000|2022-07-08 20:00:00|10669.9|10664.9|10669.1|10664.1|10670.7|10665.7|10668.2|10663.2|53
1657310700000|2022-07-08 20:05:00|10669.2|10664.2|10669.2|10664.2|10669.2|10664.2|10668.4|10663.4|2
1657311000000|2022-07-08 20:10:00|10669.1|10664.1|10669.2|10664.2|10669.4|10664.4|10667.4|10662.4|18
1657311300000|2022-07-08 20:15:00|10669.4|10664.4|10670.6|10665.6|10671.4|10666.4|10669.1|10664.1|3
1657311600000|2022-07-08 20:20:00|10670.4|10665.4|10669.6|10664.6|10670.7|10665.7|10668.5|10663.5|2
1657311900000|2022-07-08 20:25:00|10669.7|10664.7|10666.7|10661.7|10670.2|10665.2|10666.7|10661.7|18
1657312200000|2022-07-08 20:30:00|10666.9|10661.9|10666.5|10661.5|10667.5|10662.5|10666.5|10661.5|11
1657312500000|2022-07-08 20:35:00|10666.7|10661.7|10669.1|10664.1|10669.1|10664.1|10666.5|10661.5|12
1657312800000|2022-07-08 20:40:00|10669.2|10664.2|10667.7|10662.7|10669.2|10664.2|10667.1|10662.1|2
1657313100000|2022-07-08 20:45:00|10667.5|10662.5|10667.4|10662.4|10668.1|10663.1|10666.7|10661.7|27
1657313400000|2022-07-08 20:50:00|10667.2|10662.2|10666|10661|10667.4|10662.4|10665.7|10660.7|11
1657313700000|2022-07-08 20:55:00|10665.7|10660.7|10669.4|10662.4|10669.4|10662.8|10660.7|10655.7|34
1657497600000|2022-07-11 00:00:00|10680|10675|10684.5|10679.5|10685.2|10680.2|10680|10675|48
1657497900000|2022-07-11 00:05:00|10684.7|10679.7|10682.1|10677.1|10684.7|10679.7|10680.8|10675.8|10
1657498200000|2022-07-11 00:10:00|10682|10677|10686.7|10681.7|10687.7|10682.7|10681.6|10676.6|36
1657498500000|2022-07-11 00:15:00|10686.9|10681.9|10686.7|10681.7|10688.1|10683.1|10684.5|10679.5|114
1657498800000|2022-07-11 00:20:00|10686.5|10681.5|10688.8|10683.8|10688.9|10683.9|10686.2|10681.2|38
1657499100000|2022-07-11 00:25:00|10688.6|10683.6|10687.6|10682.6|10688.9|10683.9|10686|10681|31
1657499400000|2022-07-11 00:30:00|10687.4|10682.4|10686.9|10681.9|10688.6|10683.6|10683.4|10678.4|42
1657499700000|2022-07-11 00:35:00|10686.8|10681.8|10689.4|10684.4|10689.4|10684.4|10686|10681|14
1657500000000|2022-07-11 00:40:00|10689.2|10684.2|10688.5|10683.5|10689.9|10684.9|10688|10683|19
1657500300000|2022-07-11 00:45:00|10688.3|10683.3|10689.5|10684.5|10689.5|10684.5|10686.8|10681.8|22
1657500600000|2022-07-11 00:50:00|10689.4|10684.4|10688.9|10683.9|10692|10687|10688|10683|60
1657500900000|2022-07-11 00:55:00|10689.5|10684.5|10691|10686|10692.5|10687.5|10688.7|10683.7|26
1657501200000|2022-07-11 01:00:00|10690.8|10685.8|10696.9|10691.9|10697|10692|10690.2|10685.2|46
1657501500000|2022-07-11 01:05:00|10697|10692|10697.8|10692.8|10699.3|10694.3|10695.3|10690.3|95
1657501800000|2022-07-11 01:10:00|10697.6|10692.6|10696.7|10691.7|10698.4|10693.4|10695.2|10690.2|36
1657502100000|2022-07-11 01:15:00|10696.8|10691.8|10699.3|10694.3|10701.7|10696.7|10696.8|10691.8|94
1657502400000|2022-07-11 01:20:00|10699.5|10694.5|10702.1|10697.1|10703.6|10698.6|10699.1|10694.1|149
1657502700000|2022-07-11 01:25:00|10702|10697|10703.6|10698.6|10704.6|10699.6|10700.5|10695.5|42
1657503000000|2022-07-11 01:30:00|10703.5|10698.5|10704.4|10699.4|10706.1|10701.1|10703.4|10698.4|67
1657503300000|2022-07-11 01:35:00|10704.6|10699.6|10706.6|10701.6|10707|10702|10704.4|10699.4|73
1657503600000|2022-07-11 01:40:00|10706.8|10701.8|10713.2|10708.2|10713.4|10708.4|10706.8|10701.8|162
1657503900000|2022-07-11 01:45:00|10713.1|10708.1|10715.9|10710.9|10716.4|10711.4|10713.1|10708.1|120
1657504200000|2022-07-11 01:50:00|10716.2|10711.2|10716.1|10711.1|10717.1|10712.1|10715.1|10710.1|45
1657504500000|2022-07-11 01:55:00|10715.9|10710.9|10713.1|10708.1|10716.6|10711.6|10712.1|10707.1|71
1657504800000|2022-07-11 02:00:00|10713|10708|10713.6|10708.6|10714|10709|10710.9|10705.9|44
1657505100000|2022-07-11 02:05:00|10713.8|10708.8|10711.2|10706.2|10713.8|10708.8|10710.4|10705.4|24
1657505400000|2022-07-11 02:10:00|10711.5|10706.5|10711.8|10706.8|10712.1|10707.1|10708.3|10703.3|62
1657505700000|2022-07-11 02:15:00|10711.7|10706.7|10710|10705|10713|10708|10709.5|10704.5|23
1657506000000|2022-07-11 02:20:00|10710.2|10705.2|10706.7|10701.7|10711.5|10706.5|10706.1|10701.1|13
1657506300000|2022-07-11 02:25:00|10706.5|10701.5|10705.3|10700.3|10707.5|10702.5|10705.3|10700.3|17
1657506600000|2022-07-11 02:30:00|10705|10700|10700|10695|10706|10701|10699.6|10694.6|71
1657506900000|2022-07-11 02:35:00|10700.1|10695.1|10702.2|10697.2|10704.1|10699.1|10700.1|10695.1|41
1657507200000|2022-07-11 02:40:00|10702.4|10697.4|10706.7|10701.7|10708.7|10703.7|10702.4|10697.4|59
1657507500000|2022-07-11 02:45:00|10706.6|10701.6|10707.7|10702.7|10709.4|10704.4|10706.3|10701.3|21
1657507800000|2022-07-11 02:50:00|10707.5|10702.5|10706.9|10701.9|10708.2|10703.2|10706.5|10701.5|21
1657508100000|2022-07-11 02:55:00|10707.1|10702.1|10705.9|10700.9|10707.7|10702.7|10704.7|10699.7|27
1657508400000|2022-07-11 03:00:00|10705.7|10700.7|10702.6|10697.6|10705.7|10700.7|10702.6|10697.6|37
1657508700000|2022-07-11 03:05:00|10702.4|10697.4|10700.5|10695.5|10703.5|10698.5|10698.7|10693.7|46
1657509000000|2022-07-11 03:10:00|10700.3|10695.3|10702.2|10697.2|10702.7|10697.7|10698.7|10693.7|27
1657509300000|2022-07-11 03:15:00|10702.4|10697.4|10703|10698|10703.9|10698.9|10702|10697|19
1657509600000|2022-07-11 03:20:00|10703.2|10698.2|10701.5|10696.5|10703.4|10698.4|10699.5|10694.5|28
1657509900000|2022-07-11 03:25:00|10701.7|10696.7|10702.9|10697.9|10703.9|10698.9|10701.7|10696.7|9
1657510200000|2022-07-11 03:30:00|10702.7|10697.7|10706.6|10701.6|10707.5|10702.5|10702.7|10697.7|38
1657510500000|2022-07-11 03:35:00|10706.5|10701.5|10706|10701|10706.9|10701.9|10704.4|10699.4|6
1657510800000|2022-07-11 03:40:00|10706.1|10701.1|10707.8|10702.8|10708.3|10703.3|10705.8|10700.8|21
1657511100000|2022-07-11 03:45:00|10707.6|10702.6|10706.5|10701.5|10707.8|10702.8|10705.9|10700.9|19
1657511400000|2022-07-11 03:50:00|10706.7|10701.7|10709|10704|10709.4|10704.4|10705.4|10700.4|10
1657511700000|2022-07-11 03:55:00|10708.8|10703.8|10705.5|10700.5|10709|10704|10705.5|10700.5|13
1657512000000|2022-07-11 04:00:00|10705.6|10700.6|10705|10700|10707|10702|10704.2|10699.2|19
1657512300000|2022-07-11 04:05:00|10705.2|10700.2|10704.5|10699.5|10705.2|10700.2|10702.5|10697.5|4
1657512600000|2022-07-11 04:10:00|10704.6|10699.6|10701.7|10696.7|10704.9|10699.9|10701.2|10696.2|9
1657512900000|2022-07-11 04:15:00|10701.9|10696.9|10701.8|10696.8|10702.2|10697.2|10700.4|10695.4|8
1657513200000|2022-07-11 04:20:00|10702|10697|10704.2|10699.2|10704.7|10699.7|10701.7|10696.7|7
1657513500000|2022-07-11 04:25:00|10704|10699|10703.9|10698.9|10705.3|10700.3|10703.3|10698.3|12
1657513800000|2022-07-11 04:30:00|10704|10699|10701|10696|10704.4|10699.4|10701|10696|30
1657514100000|2022-07-11 04:35:00|10701.1|10696.1|10700.9|10695.9|10702.5|10697.5|10700.2|10695.2|21
1657514400000|2022-07-11 04:40:00|10700.7|10695.7|10702.6|10697.6|10702.7|10697.7|10700.6|10695.6|2
1657514700000|2022-07-11 04:45:00|10702.5|10697.5|10702.3|10697.3|10702.5|10697.5|10701.1|10696.1|16
1657515000000|2022-07-11 04:50:00|10702.5|10697.5|10703.5|10698.5|10705.9|10700.9|10701.9|10696.9|7
1657515300000|2022-07-11 04:55:00|10703.3|10698.3|10703.5|10698.5|10704.3|10699.3|10702.6|10697.6|2
1657515600000|2022-07-11 05:00:00|10703.7|10698.7|10706.7|10701.7|10707.4|10702.4|10703.6|10698.6|54
1657515900000|2022-07-11 05:05:00|10706.9|10701.9|10703.8|10698.8|10707.1|10702.1|10703.1|10698.1|18
1657516200000|2022-07-11 05:10:00|10704|10699|10704.7|10699.7|10705.2|10700.2|10703.2|10698.2|12
1657516500000|2022-07-11 05:15:00|10704.5|10699.5|10706.4|10701.4|10706.4|10701.4|10703.8|10698.8|11
1657516800000|2022-07-11 05:20:00|10706.6|10701.6|10703.4|10698.4|10707.4|10702.4|10703.2|10698.2|18
1657517100000|2022-07-11 05:25:00|10703.6|10698.6|10703.5|10698.5|10704.4|10699.4|10703|10698|8
1657517400000|2022-07-11 05:30:00|10703.4|10698.4|10707.8|10702.8|10708|10703|10703.3|10698.3|23
1657517700000|2022-07-11 05:35:00|10708|10703|10707.4|10702.4|10709.8|10704.8|10707.1|10702.1|21
1657518000000|2022-07-11 05:40:00|10707.5|10702.5|10708.7|10703.7|10709|10704|10707.3|10702.3|4
1657518300000|2022-07-11 05:45:00|10708.5|10703.5|10710|10705|10712.7|10707.7|10708.5|10703.5|35
1657518600000|2022-07-11 05:50:00|10709.9|10704.9|10713|10708|10715|10710|10709.9|10704.9|27
1657518900000|2022-07-11 05:55:00|10713.2|10708.2|10712.9|10707.9|10713.9|10708.9|10710.5|10705.5|30
1657519200000|2022-07-11 06:00:00|10713|10708|10712.4|10707.4|10714.5|10709.5|10710.7|10705.7|50
1657519500000|2022-07-11 06:05:00|10712.2|10707.2|10714.7|10709.7|10715.5|10710.5|10710.4|10705.4|35
1657519800000|2022-07-11 06:10:00|10715|10710|10716.8|10711.8|10716.9|10711.9|10713.3|10708.3|89
1657520100000|2022-07-11 06:15:00|10716.6|10711.6|10712.8|10707.8|10717.6|10712.6|10712|10707|94
1657520400000|2022-07-11 06:20:00|10712.9|10707.9|10717.5|10712.5|10717.9|10712.9|10712.8|10707.8|35
1657520700000|2022-07-11 06:25:00|10717.3|10712.3|10718|10713|10720|10715|10716.5|10711.5|67
1657521000000|2022-07-11 06:30:00|10717.6|10712.6|10715.8|10710.8|10718|10713|10714.3|10709.3|46
1657521300000|2022-07-11 06:35:00|10716|10711|10712.8|10707.8|10716.4|10711.4|10711.2|10706.2|61
1657521600000|2022-07-11 06:40:00|10713|10708|10718|10713|10718.3|10713.3|10712.8|10707.8|32
1657521900000|2022-07-11 06:45:00|10717.9|10712.9|10718.7|10713.7|10719.2|10714.2|10716.4|10711.4|41
1657522200000|2022-07-11 06:50:00|10718.6|10713.6|10725.9|10720.9|10728.3|10723.3|10718.6|10713.6|211
1657522500000|2022-07-11 06:55:00|10725.7|10720.7|10722.5|10717.5|10726|10721|10721.2|10716.2|69
1657522800000|2022-07-11 07:00:00|10722.3|10717.3|10725.4|10720.4|10728.3|10723.3|10720.2|10715.2|83
1657523100000|2022-07-11 07:05:00|10725.5|10720.5|10716.2|10711.2|10725.7|10720.7|10713.8|10708.8|74
1657523400000|2022-07-11 07:10:00|10716.3|10711.3|10720.2|10715.2|10720.3|10715.3|10713.8|10708.8|49
1657523700000|2022-07-11 07:15:00|10720.3|10715.3|10720|10715|10722.3|10717.3|10717.5|10712.5|68
1657524000000|2022-07-11 07:20:00|10719.8|10714.8|10723.4|10718.4|10726.6|10721.6|10719.2|10714.2|61
1657524300000|2022-07-11 07:25:00|10723.6|10718.6|10727.5|10722.5|10729.6|10724.6|10723.2|10718.2|89
1657524600000|2022-07-11 07:30:00|10727.7|10722.7|10723.6|10718.6|10728.8|10723.8|10722.7|10717.7|39
1657524900000|2022-07-11 07:35:00|10723.4|10718.4|10724.9|10719.9|10726.6|10721.6|10721.2|10716.2|31
1657525200000|2022-07-11 07:40:00|10724.7|10719.7|10726.7|10721.7|10726.9|10721.9|10722.7|10717.7|19
1657525500000|2022-07-11 07:45:00|10726.5|10721.5|10731|10726|10731.1|10726.1|10723.4|10718.4|59
1657525800000|2022-07-11 07:50:00|10730.8|10725.8|10734.3|10729.3|10735.9|10730.9|10730.8|10725.8|156
1657526100000|2022-07-11 07:55:00|10734.1|10729.1|10731.4|10726.4|10734.5|10729.5|10729|10724|35
1657526400000|2022-07-11 08:00:00|10731.2|10726.2|10734.8|10729.8|10734.9|10729.9|10729.4|10724.4|25
1657526700000|2022-07-11 08:05:00|10734.9|10729.9|10732.6|10727.6|10734.9|10729.9|10730.4|10725.4|63
1657527000000|2022-07-11 08:10:00|10733.2|10728.2|10726.1|10721.1|10733.2|10728.2|10721.8|10716.8|85
1657527300000|2022-07-11 08:15:00|10726.2|10721.2|10723.3|10718.3|10729.5|10724.5|10723.1|10718.1|52
1657527600000|2022-07-11 08:20:00|10723.5|10718.5|10726.1|10721.1|10728.5|10723.5|10723.3|10718.3|36
1657527900000|2022-07-11 08:25:00|10726.2|10721.2|10725.7|10720.7|10729.2|10724.2|10725.4|10720.4|38
1657528200000|2022-07-11 08:30:00|10725.8|10720.8|10719.4|10714.4|10726.1|10721.1|10719.4|10714.4|53
1657528500000|2022-07-11 08:35:00|10720.1|10715.1|10715.2|10710.2|10720.8|10715.8|10715.1|10710.1|68
1657528800000|2022-07-11 08:40:00|10715.3|10710.3|10718|10713|10720|10715|10715|10710|37
1657529100000|2022-07-11 08:45:00|10717.9|10712.9|10721.5|10716.5|10722.8|10717.8|10717.9|10712.9|22
1657529400000|2022-07-11 08:50:00|10721.3|10716.3|10721.6|10716.6|10723.4|10718.4|10719.5|10714.5|69
1657529700000|2022-07-11 08:55:00|10721.5|10716.5|10727|10722|10727.4|10722.4|10721.1|10716.1|51
1657530000000|2022-07-11 09:00:00|10727.3|10722.3|10725.8|10720.8|10728.9|10723.9|10724.5|10719.5|46
1657530300000|2022-07-11 09:05:00|10725.6|10720.6|10723.5|10718.5|10725.8|10720.8|10720.5|10715.5|14
1657530600000|2022-07-11 09:10:00|10723.6|10718.6|10724.7|10719.7|10725.1|10720.1|10721|10716|10
1657530900000|2022-07-11 09:15:00|10724.5|10719.5|10728.9|10723.9|10729.9|10724.9|10723.9|10718.9|25
1657531200000|2022-07-11 09:20:00|10729.1|10724.1|10727.1|10722.1|10730.3|10725.3|10726.9|10721.9|35
1657531500000|2022-07-11 09:25:00|10726.9|10721.9|10730.6|10725.6|10731.4|10726.4|10724.3|10719.3|61
1657531800000|2022-07-11 09:30:00|10730.4|10725.4|10733.7|10728.7|10737.1|10732.1|10728.9|10723.9|154
1657532100000|2022-07-11 09:35:00|10733.9|10728.9|10733.4|10728.4|10735|10730|10732|10727|29
1657532400000|2022-07-11 09:40:00|10733.3|10728.3|10739.2|10734.2|10740.2|10735.2|10729|10724|83
1657532700000|2022-07-11 09:45:00|10739.3|10734.3|10739.1|10734.1|10739.8|10734.8|10735.7|10730.7|42
1657533000000|2022-07-11 09:50:00|10739.3|10734.3|10739|10734|10741.1|10736.1|10737.8|10732.8|72
1657533300000|2022-07-11 09:55:00|10739.2|10734.2|10741.7|10736.7|10742.4|10737.4|10737.5|10732.5|85
1657533600000|2022-07-11 10:00:00|10741.5|10736.5|10742.8|10737.8|10743.7|10738.7|10740.8|10735.8|60
1657533900000|2022-07-11 10:05:00|10742.7|10737.7|10743.5|10738.5|10746.6|10741.6|10741.4|10736.4|55
1657534200000|2022-07-11 10:10:00|10743.7|10738.7|10742.2|10737.2|10744.4|10739.4|10741|10736|74
1657534500000|2022-07-11 10:15:00|10742|10737|10739.8|10734.8|10742.9|10737.9|10738.2|10733.2|41
1657534800000|2022-07-11 10:20:00|10739.5|10734.5|10738.5|10733.5|10739.6|10734.6|10736|10731|24
1657535100000|2022-07-11 10:25:00|10738.7|10733.7|10739.6|10734.6|10740.9|10735.9|10737.6|10732.6|39
1657535400000|2022-07-11 10:30:00|10739.4|10734.4|10741.6|10736.6|10744|10739|10738.9|10733.9|15
1657535700000|2022-07-11 10:35:00|10741.5|10736.5|10737.9|10732.9|10742.3|10737.3|10737.5|10732.5|9
1657536000000|2022-07-11 10:40:00|10738|10733|10732.4|10727.4|10738.3|10733.3|10732.4|10727.4|96
1657536300000|2022-07-11 10:45:00|10732.5|10727.5|10733.3|10728.3|10735.5|10730.5|10731.7|10726.7|32
1657536600000|2022-07-11 10:50:00|10733.1|10728.1|10736.7|10731.7|10736.7|10731.7|10732.4|10727.4|19
1657536900000|2022-07-11 10:55:00|10736.8|10731.8|10734.5|10729.5|10737.5|10732.5|10732.8|10727.8|35
1657537200000|2022-07-11 11:00:00|10734.3|10729.3|10732.8|10727.8|10735.3|10730.3|10731.8|10726.8|31
1657537500000|2022-07-11 11:05:00|10732.5|10727.5|10732.1|10727.1|10734.5|10729.5|10731.3|10726.3|43
1657537800000|2022-07-11 11:10:00|10731.9|10726.9|10733.1|10728.1|10733.1|10728.1|10729.2|10724.2|49
1657538100000|2022-07-11 11:15:00|10733.2|10728.2|10733.3|10728.3|10733.9|10728.9|10730.4|10725.4|35
1657538400000|2022-07-11 11:20:00|10733.4|10728.4|10740.4|10735.4|10740.5|10735.5|10732.3|10727.3|54
1657538700000|2022-07-11 11:25:00|10740.6|10735.6|10747.5|10742.5|10747.9|10742.9|10740.3|10735.3|63
1657539000000|2022-07-11 11:30:00|10747.2|10742.2|10747.4|10742.4|10748.8|10743.8|10743.5|10738.5|70
1657539300000|2022-07-11 11:35:00|10747.8|10742.8|10749.3|10744.3|10750|10745|10746.4|10741.4|41
1657539600000|2022-07-11 11:40:00|10749.4|10744.4|10752.7|10747.7|10753.8|10748.8|10748.4|10743.4|180
1657539900000|2022-07-11 11:45:00|10752.6|10747.6|10757.2|10752.2|10757.8|10752.8|10751.1|10746.1|107
1657540200000|2022-07-11 11:50:00|10757.3|10752.3|10760.3|10755.3|10760.3|10755.3|10755.1|10750.1|116
1657540500000|2022-07-11 11:55:00|10760.2|10755.2|10755.8|10750.8|10760.3|10755.3|10755.8|10750.8|62
1657540800000|2022-07-11 12:00:00|10755.6|10750.6|10757.2|10752.2|10757.2|10752.2|10752.2|10747.2|80
1657541100000|2022-07-11 12:05:00|10757.3|10752.3|10757.4|10752.4|10758.8|10753.8|10752|10747|133
1657541400000|2022-07-11 12:10:00|10757.6|10752.6|10749.9|10744.9|10757.6|10752.6|10749.8|10744.8|74
1657541700000|2022-07-11 12:15:00|10750.3|10745.3|10749.8|10744.8|10751.3|10746.3|10746.3|10741.3|97
1657542000000|2022-07-11 12:20:00|10749.7|10744.7|10748.1|10743.1|10750.8|10745.8|10745.4|10740.4|74
1657542300000|2022-07-11 12:25:00|10747.9|10742.9|10756.2|10751.2|10756.4|10751.4|10747.1|10742.1|99
1657542600000|2022-07-11 12:30:00|10756.4|10751.4|10765.8|10760.8|10766.4|10761.4|10750.4|10745.4|329
1657542900000|2022-07-11 12:35:00|10765.9|10760.9|10769.8|10764.8|10770.8|10765.8|10765.5|10760.5|201
1657543200000|2022-07-11 12:40:00|10769.9|10764.9|10770.1|10765.1|10771.6|10766.6|10766.5|10761.5|131
1657543500000|2022-07-11 12:45:00|10770|10765|10766.7|10761.7|10772.4|10767.4|10766.7|10761.7|136
1657543800000|2022-07-11 12:50:00|10766.5|10761.5|10768.1|10763.1|10769.4|10764.4|10763.5|10758.5|53
1657544100000|2022-07-11 12:55:00|10767.9|10762.9|10766.1|10761.1|10769.9|10764.9|10761.3|10756.3|88
1657544400000|2022-07-11 13:00:00|10766|10761|10770.4|10765.4|10779.4|10774.4|10765.1|10760.1|252
1657544700000|2022-07-11 13:05:00|10770.2|10765.2|10782.9|10777.9|10782.9|10777.9|10768.9|10763.9|185
1657545000000|2022-07-11 13:10:00|10783|10778|10787|10782|10787.5|10782.5|10781.2|10776.2|325
1657545300000|2022-07-11 13:15:00|10786.7|10781.7|10780.6|10775.6|10786.9|10781.9|10779.1|10774.1|171
1657545600000|2022-07-11 13:20:00|10780.8|10775.8|10779.5|10774.5|10784|10779|10778.9|10773.9|101
1657545900000|2022-07-11 13:25:00|10779.7|10774.7|10782.1|10777.1|10787.3|10782.3|10779.5|10774.5|99
1657546200000|2022-07-11 13:30:00|10782.3|10777.3|10787.9|10782.9|10788.1|10783.1|10779.5|10774.5|203
1657546500000|2022-07-11 13:35:00|10787.7|10782.7|10788.4|10783.4|10790.4|10785.4|10784.6|10779.6|231
1657546800000|2022-07-11 13:40:00|10788.6|10783.6|10786.5|10781.5|10792.4|10787.4|10786.5|10781.5|428
1657547100000|2022-07-11 13:45:00|10786.7|10781.7|10788|10783|10792.9|10787.9|10786|10781|281
1657547400000|2022-07-11 13:50:00|10788.2|10783.2|10779.9|10774.9|10790.2|10785.2|10779.8|10774.8|134
1657547700000|2022-07-11 13:55:00|10780.2|10775.2|10776.6|10771.6|10782.4|10777.4|10770.1|10765.1|243
1657548000000|2022-07-11 14:00:00|10776.4|10771.4|10777.3|10772.3|10781.9|10776.9|10776|10771|166
1657548300000|2022-07-11 14:05:00|10777.4|10772.4|10773.2|10768.2|10779.3|10774.3|10772|10767|128
1657548600000|2022-07-11 14:10:00|10773|10768|10775.6|10770.6|10775.6|10770.6|10767.2|10762.2|266
1657548900000|2022-07-11 14:15:00|10775.4|10770.4|10778.9|10773.9|10779.7|10774.7|10771.2|10766.2|204
1657549200000|2022-07-11 14:20:00|10779|10774|10783.3|10778.3|10783.8|10778.8|10778.9|10773.9|237
1657549500000|2022-07-11 14:25:00|10783.2|10778.2|10782.2|10777.2|10784.9|10779.9|10777.1|10772.1|257
1657549800000|2022-07-11 14:30:00|10782.4|10777.4|10775.2|10770.2|10783.4|10778.4|10772.9|10767.9|182
1657550100000|2022-07-11 14:35:00|10774.9|10769.9|10770.3|10765.3|10775.1|10770.1|10770.1|10765.1|147
1657550400000|2022-07-11 14:40:00|10770.1|10765.1|10763.4|10758.4|10770.9|10765.9|10763.4|10758.4|335
1657550700000|2022-07-11 14:45:00|10763.5|10758.5|10766.8|10761.8|10771.4|10766.4|10762.4|10757.4|161
1657551000000|2022-07-11 14:50:00|10766.9|10761.9|10763.4|10758.4|10771.3|10766.3|10756.9|10751.9|295
1657551300000|2022-07-11 14:55:00|10763.3|10758.3|10767.8|10762.8|10769.9|10764.9|10763.1|10758.1|159
1657551600000|2022-07-11 15:00:00|10768|10763|10765.9|10760.9|10770.2|10765.2|10763.5|10758.5|135
1657551900000|2022-07-11 15:05:00|10766|10761|10765.7|10760.7|10769.3|10764.3|10762.7|10757.7|157
1657552200000|2022-07-11 15:10:00|10765.8|10760.8|10759.3|10754.3|10766|10761|10757.9|10752.9|132
1657552500000|2022-07-11 15:15:00|10759.1|10754.1|10763.8|10758.8|10765.3|10760.3|10757.7|10752.7|89
1657552800000|2022-07-11 15:20:00|10763.7|10758.7|10765.3|10760.3|10766.1|10761.1|10762|10757|93
1657553100000|2022-07-11 15:25:00|10765.4|10760.4|10764.1|10759.1|10765.6|10760.6|10760.5|10755.5|43
1657553400000|2022-07-11 15:30:00|10764.3|10759.3|10760.5|10755.5|10765|10760|10757.6|10752.6|193
1657553700000|2022-07-11 15:35:00|10760.7|10755.7|10761.9|10756.9|10764.1|10759.1|10759.4|10754.4|409
1657554000000|2022-07-11 15:40:00|10762|10757|10763|10758|10766.6|10761.6|10761.5|10756.5|222
1657554300000|2022-07-11 15:45:00|10762.7|10757.7|10767.8|10762.8|10769.3|10764.3|10762|10757|298
1657554600000|2022-07-11 15:50:00|10767.7|10762.7|10762.6|10757.6|10768.4|10763.4|10761.9|10756.9|46
1657554900000|2022-07-11 15:55:00|10762.4|10757.4|10758.4|10753.4|10762.6|10757.6|10757.9|10752.9|83
1657555200000|2022-07-11 16:00:00|10758.5|10753.5|10764.5|10759.5|10766.4|10761.4|10757|10752|108
1657555500000|2022-07-11 16:05:00|10764.7|10759.7|10762.7|10757.7|10766.1|10761.1|10761.9|10756.9|23
1657555800000|2022-07-11 16:10:00|10762.9|10757.9|10765.9|10760.9|10766.3|10761.3|10762.2|10757.2|34
1657556100000|2022-07-11 16:15:00|10766.1|10761.1|10765.9|10760.9|10767|10762|10764.2|10759.2|35
1657556400000|2022-07-11 16:20:00|10765.7|10760.7|10772.5|10767.5|10774|10769|10764.8|10759.8|55
1657556700000|2022-07-11 16:25:00|10772.3|10767.3|10773.2|10768.2|10773.8|10768.8|10770.3|10765.3|24
1657557000000|2022-07-11 16:30:00|10773.1|10768.1|10774.5|10769.5|10778.3|10773.3|10773.1|10768.1|258
1657557300000|2022-07-11 16:35:00|10774.7|10769.7|10772.6|10767.6|10774.7|10769.7|10770.7|10765.7|75
1657557600000|2022-07-11 16:40:00|10772.4|10767.4|10773.2|10768.2|10775.4|10770.4|10772.4|10767.4|90
1657557900000|2022-07-11 16:45:00|10773|10768|10776.2|10771.2|10776.6|10771.6|10772.3|10767.3|39
1657558200000|2022-07-11 16:50:00|10776|10771|10777.5|10772.5|10778.7|10773.7|10775.5|10770.5|61
1657558500000|2022-07-11 16:55:00|10777.3|10772.3|10777.2|10772.2|10778.2|10773.2|10774.8|10769.8|86
1657558800000|2022-07-11 17:00:00|10776.8|10771.8|10775.3|10770.3|10779.7|10774.7|10773.3|10768.3|123
1657559100000|2022-07-11 17:05:00|10775.5|10770.5|10771.6|10766.6|10777|10772|10771.2|10766.2|62
1657559400000|2022-07-11 17:10:00|10771.8|10766.8|10768.2|10763.2|10772|10767|10767.9|10762.9|103
1657559700000|2022-07-11 17:15:00|10768.4|10763.4|10770.4|10765.4|10771.7|10766.7|10768.3|10763.3|33
1657560000000|2022-07-11 17:20:00|10770.5|10765.5|10771.7|10766.7|10772.3|10767.3|10768.3|10763.3|20
1657560300000|2022-07-11 17:25:00|10771.5|10766.5|10772.8|10767.8|10773.2|10768.2|10769.8|10764.8|50
1657560600000|2022-07-11 17:30:00|10772.4|10767.4|10770|10765|10775.4|10770.4|10769.2|10764.2|139
1657560900000|2022-07-11 17:35:00|10770.2|10765.2|10770.5|10765.5|10772.6|10767.6|10769.3|10764.3|26
1657561200000|2022-07-11 17:40:00|10770.7|10765.7|10768.5|10763.5|10770.7|10765.7|10766.1|10761.1|68
1657561500000|2022-07-11 17:45:00|10768.7|10763.7|10766.7|10761.7|10768.7|10763.7|10766.2|10761.2|61
1657561800000|2022-07-11 17:50:00|10766.8|10761.8|10769.7|10764.7|10770|10765|10766.8|10761.8|59
1657562100000|2022-07-11 17:55:00|10769.9|10764.9|10768.2|10763.2|10770.9|10765.9|10767.8|10762.8|39
1657562400000|2022-07-11 18:00:00|10768|10763|10771.4|10766.4|10771.9|10766.9|10765.7|10760.7|24
1657562700000|2022-07-11 18:05:00|10771.6|10766.6|10775.1|10770.1|10775.5|10770.5|10770.3|10765.3|96
1657563000000|2022-07-11 18:10:00|10775.3|10770.3|10775.4|10770.4|10776.7|10771.7|10774|10769|66
1657563300000|2022-07-11 18:15:00|10775.5|10770.5|10771.2|10766.2|10775.5|10770.5|10770|10765|26
1657563600000|2022-07-11 18:20:00|10771.3|10766.3|10773.1|10768.1|10774.3|10769.3|10770.9|10765.9|51
1657563900000|2022-07-11 18:25:00|10772.9|10767.9|10772.6|10767.6|10773.8|10768.8|10772|10767|22
1657564200000|2022-07-11 18:30:00|10772.8|10767.8|10772.9|10767.9|10774|10769|10772.2|10767.2|45
1657564500000|2022-07-11 18:35:00|10773.1|10768.1|10770.5|10765.5|10773.1|10768.1|10770.2|10765.2|28
1657564800000|2022-07-11 18:40:00|10770.7|10765.7|10768.5|10763.5|10770.7|10765.7|10767.1|10762.1|33
1657565100000|2022-07-11 18:45:00|10768.7|10763.7|10771.4|10766.4|10772.3|10767.3|10768.3|10763.3|44
1657565400000|2022-07-11 18:50:00|10771.2|10766.2|10775.2|10770.2|10775.8|10770.8|10771.2|10766.2|63
1657565700000|2022-07-11 18:55:00|10775.3|10770.3|10774.6|10769.6|10778.4|10773.4|10774.5|10769.5|321
1657566000000|2022-07-11 19:00:00|10774.8|10769.8|10775.5|10770.5|10776.8|10771.8|10772.3|10767.3|41
1657566300000|2022-07-11 19:05:00|10775.6|10770.6|10775.7|10770.7|10777.7|10772.7|10775.3|10770.3|97
1657566600000|2022-07-11 19:10:00|10775.9|10770.9|10778.2|10773.2|10779.1|10774.1|10774.6|10769.6|55
1657566900000|2022-07-11 19:15:00|10778.3|10773.3|10783.2|10778.2|10783.8|10778.8|10778.1|10773.1|106
1657567200000|2022-07-11 19:20:00|10783.3|10778.3|10786.3|10781.3|10787.9|10782.9|10782.9|10777.9|136
1657567500000|2022-07-11 19:25:00|10786.5|10781.5|10788.6|10783.6|10790.6|10785.6|10785.8|10780.8|183
1657567800000|2022-07-11 19:30:00|10788.4|10783.4|10789.2|10784.2|10789.4|10784.4|10784.1|10779.1|78
1657568100000|2022-07-11 19:35:00|10789.1|10784.1|10788.9|10783.9|10790.3|10785.3|10788.1|10783.1|63
1657568400000|2022-07-11 19:40:00|10789.1|10784.1|10793.8|10788.8|10794|10789|10788.6|10783.6|127
1657568700000|2022-07-11 19:45:00|10794|10789|10794.8|10789.8|10795.7|10790.7|10792.6|10787.6|67
1657569000000|2022-07-11 19:50:00|10795|10790|10798.6|10793.6|10799.4|10794.4|10793.6|10788.6|74
1657569300000|2022-07-11 19:55:00|10799|10794|10790.4|10785.4|10800.3|10795.3|10790|10785|153
1657569600000|2022-07-11 20:00:00|10790.2|10785.2|10790|10785|10792.1|10787.1|10789.1|10784.1|65
1657569900000|2022-07-11 20:05:00|10789.9|10784.9|10791.3|10786.3|10793.5|10788.5|10789.9|10784.9|29
1657570200000|2022-07-11 20:10:00|10791.4|10786.4|10792.3|10787.3|10792.9|10787.9|10790.4|10785.4|6
1657570500000|2022-07-11 20:15:00|10792.4|10787.4|10792.3|10787.3|10792.8|10787.8|10790.1|10785.1|23
1657570800000|2022-07-11 20:20:00|10792.1|10787.1|10791.1|10786.1|10792.4|10787.4|10790.6|10785.6|13
1657571100000|2022-07-11 20:25:00|10790.9|10785.9|10790.9|10785.9|10792.9|10787.9|10790.6|10785.6|25
1657571400000|2022-07-11 20:30:00|10791.1|10786.1|10791.5|10786.5|10792.1|10787.1|10791|10786|12
1657571700000|2022-07-11 20:35:00|10791.7|10786.7|10793.9|10788.9|10794.3|10789.3|10791.5|10786.5|21
1657572000000|2022-07-11 20:40:00|10794.1|10789.1|10793.9|10788.9|10794.1|10789.1|10792.4|10787.4|13
1657572300000|2022-07-11 20:45:00|10794.1|10789.1|10792.2|10787.2|10794.6|10789.6|10791.1|10786.1|19
1657572600000|2022-07-11 20:50:00|10792.4|10787.4|10793.9|10788.9|10794.4|10789.4|10792|10787|22
1657572900000|2022-07-11 20:55:00|10794|10789|10796.5|10789.5|10796.5|10791.3|10793.1|10788.1|37
1657584000000|2022-07-12 00:00:00|10790.9|10785.9|10783.5|10778.5|10791.5|10786.5|10783.1|10778.1|91
1657584300000|2022-07-12 00:05:00|10783.7|10778.7|10782.6|10777.6|10785|10780|10781.3|10776.3|25
1657584600000|2022-07-12 00:10:00|10782.8|10777.8|10783|10778|10784.5|10779.5|10780.4|10775.4|30
1657584900000|2022-07-12 00:15:00|10783.2|10778.2|10784.6|10779.6|10785.4|10780.4|10782.7|10777.7|37
1657585200000|2022-07-12 00:20:00|10784.7|10779.7|10786.8|10781.8|10786.9|10781.9|10783.4|10778.4|27
1657585500000|2022-07-12 00:25:00|10786.9|10781.9|10795.2|10790.2|10795.7|10790.7|10786.5|10781.5|40
1657585800000|2022-07-12 00:30:00|10795.1|10790.1|10793.8|10788.8|10797.2|10792.2|10793.4|10788.4|83
1657586100000|2022-07-12 00:35:00|10793.9|10788.9|10791.4|10786.4|10795|10790|10791.4|10786.4|39
1657586400000|2022-07-12 00:40:00|10791.2|10786.2|10791.2|10786.2|10793.7|10788.7|10790|10785|30
1657586700000|2022-07-12 00:45:00|10791.3|10786.3|10790.2|10785.2|10792.1|10787.1|10786.4|10781.4|86
1657587000000|2022-07-12 00:50:00|10789.6|10784.6|10792.4|10787.4|10795|10790|10789.6|10784.6|47
1657587300000|2022-07-12 00:55:00|10791.8|10786.8|10793.5|10788.5|10794.8|10789.8|10790.6|10785.6|18
1657587600000|2022-07-12 01:00:00|10793.6|10788.6|10799.1|10794.1|10801|10796|10792.2|10787.2|76
1657587900000|2022-07-12 01:05:00|10799|10794|10807.8|10802.8|10808.4|10803.4|10798.4|10793.4|178
1657588200000|2022-07-12 01:10:00|10808|10803|10815.9|10810.9|10817.1|10812.1|10807.8|10802.8|207
1657588500000|2022-07-12 01:15:00|10815.8|10810.8|10818.9|10813.9|10820.6|10815.6|10814.6|10809.6|190
1657588800000|2022-07-12 01:20:00|10819.1|10814.1|10819.6|10814.6|10821.9|10816.9|10814.3|10809.3|148
1657589100000|2022-07-12 01:25:00|10819.5|10814.5|10815.9|10810.9|10820.2|10815.2|10815.1|10810.1|93
1657589400000|2022-07-12 01:30:00|10815.7|10810.7|10808.6|10803.6|10815.9|10810.9|10805.7|10800.7|173
1657589700000|2022-07-12 01:35:00|10808.4|10803.4|10807.6|10802.6|10811.2|10806.2|10806.8|10801.8|50
1657590000000|2022-07-12 01:40:00|10807.4|10802.4|10805.7|10800.7|10809|10804|10804.1|10799.1|57
1657590300000|2022-07-12 01:45:00|10805.3|10800.3|10806|10801|10810.7|10805.7|10803.7|10798.7|82
1657590600000|2022-07-12 01:50:00|10806.2|10801.2|10802.9|10797.9|10807.8|10802.8|10801.6|10796.6|98
1657590900000|2022-07-12 01:55:00|10803.1|10798.1|10801.3|10796.3|10803.9|10798.9|10798.9|10793.9|52
1657591200000|2022-07-12 02:00:00|10801.1|10796.1|10805.9|10800.9|10806.9|10801.9|10800.9|10795.9|73
1657591500000|2022-07-12 02:05:00|10806|10801|10801.9|10796.9|10806|10801|10800.9|10795.9|26
1657591800000|2022-07-12 02:10:00|10802|10797|10801.1|10796.1|10803.7|10798.7|10799.8|10794.8|23
1657592100000|2022-07-12 02:15:00|10801.3|10796.3|10807.1|10802.1|10807.1|10802.1|10801.1|10796.1|75
1657592400000|2022-07-12 02:20:00|10806.9|10801.9|10804.8|10799.8|10812.8|10807.8|10804.3|10799.3|79
1657592700000|2022-07-12 02:25:00|10804.7|10799.7|10808.9|10803.9|10811.1|10806.1|10803.3|10798.3|43
1657593000000|2022-07-12 02:30:00|10808.7|10803.7|10806.8|10801.8|10809.6|10804.6|10805.2|10800.2|24
1657593300000|2022-07-12 02:35:00|10806.6|10801.6|10803.8|10798.8|10806.8|10801.8|10802.4|10797.4|22
1657593600000|2022-07-12 02:40:00|10803.4|10798.4|10804.2|10799.2|10805.2|10800.2|10802.7|10797.7|17
1657593900000|2022-07-12 02:45:00|10803.9|10798.9|10803.9|10798.9|10804.5|10799.5|10802.6|10797.6|21
1657594200000|2022-07-12 02:50:00|10804.1|10799.1|10805.5|10800.5|10806.2|10801.2|10803|10798|16
1657594500000|2022-07-12 02:55:00|10805.4|10800.4|10803.8|10798.8|10806.8|10801.8|10803.8|10798.8|24
1657594800000|2022-07-12 03:00:00|10803.9|10798.9|10805.6|10800.6|10806.2|10801.2|10800.8|10795.8|66
1657595100000|2022-07-12 03:05:00|10805.4|10800.4|10805.8|10800.8|10809.8|10804.8|10805.2|10800.2|77
1657595400000|2022-07-12 03:10:00|10805.7|10800.7|10807.6|10802.6|10809.8|10804.8|10805.4|10800.4|17
1657595700000|2022-07-12 03:15:00|10807.5|10802.5|10808.2|10803.2|10808.2|10803.2|10806.1|10801.1|21
1657596000000|2022-07-12 03:20:00|10808.3|10803.3|10809.6|10804.6|10811.4|10806.4|10808.3|10803.3|46
1657596300000|2022-07-12 03:25:00|10809.8|10804.8|10805.8|10800.8|10809.8|10804.8|10805.6|10800.6|20
1657596600000|2022-07-12 03:30:00|10806.2|10801.2|10806.6|10801.6|10807.1|10802.1|10804.4|10799.4|74
1657596900000|2022-07-12 03:35:00|10806.8|10801.8|10808|10803|10810.8|10805.8|10806.4|10801.4|23
1657597200000|2022-07-12 03:40:00|10807.9|10802.9|10806.8|10801.8|10809.4|10804.4|10806.4|10801.4|65
1657597500000|2022-07-12 03:45:00|10806.6|10801.6|10806.8|10801.8|10807.9|10802.9|10805.3|10800.3|8
1657597800000|2022-07-12 03:50:00|10806.6|10801.6|10805.5|10800.5|10807.3|10802.3|10804.7|10799.7|77
1657598100000|2022-07-12 03:55:00|10805.7|10800.7|10805.3|10800.3|10807|10802|10804.4|10799.4|74
1657598400000|2022-07-12 04:00:00|10805.5|10800.5|10809.1|10804.1|10809.8|10804.8|10805.2|10800.2|84
1657598700000|2022-07-12 04:05:00|10809.3|10804.3|10809.4|10804.4|10810|10805|10807.4|10802.4|84
1657599000000|2022-07-12 04:10:00|10809.2|10804.2|10812.1|10807.1|10813.5|10808.5|10809.1|10804.1|191
1657599300000|2022-07-12 04:15:00|10812|10807|10812.4|10807.4|10813.8|10808.8|10810.5|10805.5|310
1657599600000|2022-07-12 04:20:00|10812.3|10807.3|10814.3|10809.3|10817.5|10812.5|10811.9|10806.9|143
1657599900000|2022-07-12 04:25:00|10814.2|10809.2|10814.9|10809.9|10816|10811|10813.6|10808.6|84
1657600200000|2022-07-12 04:30:00|10814.8|10809.8|10818.4|10813.4|10819|10814|10814.4|10809.4|98
1657600500000|2022-07-12 04:35:00|10818.3|10813.3|10816.9|10811.9|10818.9|10813.9|10816.4|10811.4|67
1657600800000|2022-07-12 04:40:00|10817.1|10812.1|10817.9|10812.9|10819.7|10814.7|10815.5|10810.5|80
1657601100000|2022-07-12 04:45:00|10817.7|10812.7|10817.9|10812.9|10821.4|10816.4|10817.2|10812.2|123
1657601400000|2022-07-12 04:50:00|10818.1|10813.1|10816.9|10811.9|10820.6|10815.6|10816|10811|119
1657601700000|2022-07-12 04:55:00|10816.8|10811.8|10816.1|10811.1|10817.1|10812.1|10815.6|10810.6|120
1657602000000|2022-07-12 05:00:00|10816.3|10811.3|10817.1|10812.1|10820.3|10815.3|10814.6|10809.6|135
1657602300000|2022-07-12 05:05:00|10817.2|10812.2|10821.4|10816.4|10821.7|10816.7|10817.1|10812.1|178
1657602600000|2022-07-12 05:10:00|10821.2|10816.2|10821.1|10816.1|10825.8|10820.8|10820.8|10815.8|219
1657602900000|2022-07-12 05:15:00|10821.2|10816.2|10820.5|10815.5|10824.6|10819.6|10820.1|10815.1|170
1657603200000|2022-07-12 05:20:00|10820.7|10815.7|10822.7|10817.7|10822.8|10817.8|10819.6|10814.6|130
1657603500000|2022-07-12 05:25:00|10822.5|10817.5|10818.9|10813.9|10822.9|10817.9|10817.1|10812.1|138
1657603800000|2022-07-12 05:30:00|10819|10814|10820.6|10815.6|10823.9|10818.9|10819|10814|77
1657604100000|2022-07-12 05:35:00|10820.4|10815.4|10820.6|10815.6|10821|10816|10817.8|10812.8|31
1657604400000|2022-07-12 05:40:00|10820.7|10815.7|10817.8|10812.8|10821.6|10816.6|10817|10812|57
1657604700000|2022-07-12 05:45:00|10818|10813|10821.8|10816.8|10821.8|10816.8|10816.7|10811.7|75
1657605000000|2022-07-12 05:50:00|10822|10817|10819.4|10814.4|10822|10817|10817.5|10812.5|54
1657605300000|2022-07-12 05:55:00|10819.3|10814.3|10822.5|10817.5|10822.7|10817.7|10818.6|10813.6|24
1657605600000|2022-07-12 06:00:00|10822.3|10817.3|10822.7|10817.7|10823.6|10818.6|10817.7|10812.7|130
1657605900000|2022-07-12 06:05:00|10822.8|10817.8|10818.8|10813.8|10824.2|10819.2|10817.8|10812.8|41
1657606200000|2022-07-12 06:10:00|10819|10814|10810.8|10805.8|10819.7|10814.7|10810.7|10805.7|87
1657606500000|2022-07-12 06:15:00|10811|10806|10814.6|10809.6|10815.5|10810.5|10810.8|10805.8|21
1657606800000|2022-07-12 06:20:00|10814.8|10809.8|10809|10804|10815.3|10810.3|10807.2|10802.2|61
1657607100000|2022-07-12 06:25:00|10808.9|10803.9|10810|10805|10811|10806|10807.5|10802.5|26
1657607400000|2022-07-12 06:30:00|10809.8|10804.8|10802.5|10797.5|10812.2|10807.2|10801.9|10796.9|74
1657607700000|2022-07-12 06:35:00|10802.7|10797.7|10808|10803|10808.2|10803.2|10801|10796|52
1657608000000|2022-07-12 06:40:00|10808.1|10803.1|10808.5|10803.5|10811.5|10806.5|10807|10802|66
1657608300000|2022-07-12 06:45:00|10808.7|10803.7|10810.9|10805.9|10811.9|10806.9|10807.7|10802.7|79
1657608600000|2022-07-12 06:50:00|10811|10806|10815.6|10810.6|10816.3|10811.3|10810.7|10805.7|227
1657608900000|2022-07-12 06:55:00|10815.8|10810.8|10812.9|10807.9|10816.2|10811.2|10811.9|10806.9|290
1657609200000|2022-07-12 07:00:00|10813.1|10808.1|10809.3|10804.3|10825.2|10820.2|10806.8|10801.8|385
1657609500000|2022-07-12 07:05:00|10809.2|10804.2|10816.8|10811.8|10819.6|10814.6|10806.6|10801.6|293
1657609800000|2022-07-12 07:10:00|10817.3|10812.3|10821.9|10816.9|10827|10822|10816.3|10811.3|542
1657610100000|2022-07-12 07:15:00|10822|10817|10825|10820|10827.3|10822.3|10818.9|10813.9|238
1657610400000|2022-07-12 07:20:00|10824.8|10819.8|10821.9|10816.9|10826|10821|10820.9|10815.9|475
1657610700000|2022-07-12 07:25:00|10822.1|10817.1|10821.3|10816.3|10826.6|10821.6|10819.1|10814.1|180
1657611000000|2022-07-12 07:30:00|10821.4|10816.4|10823.6|10818.6|10824.4|10819.4|10819|10814|102
1657611300000|2022-07-12 07:35:00|10823.8|10818.8|10825.4|10820.4|10827.3|10822.3|10823|10818|70
1657611600000|2022-07-12 07:40:00|10825.6|10820.6|10826.7|10821.7|10827.7|10822.7|10822.3|10817.3|60
1657611900000|2022-07-12 07:45:00|10826.9|10821.9|10825.9|10820.9|10828.5|10823.5|10823.5|10818.5|38
1657612200000|2022-07-12 07:50:00|10826.1|10821.1|10828|10823|10829|10824|10824.8|10819.8|87
1657612500000|2022-07-12 07:55:00|10828.3|10823.3|10825.3|10820.3|10830.8|10825.8|10824.6|10819.6|110
1657612800000|2022-07-12 08:00:00|10825.4|10820.4|10825.5|10820.5|10827.8|10822.8|10823.5|10818.5|73
1657613100000|2022-07-12 08:05:00|10825.4|10820.4|10830.9|10825.9|10830.9|10825.9|10825.4|10820.4|78
1657613400000|2022-07-12 08:10:00|10830.7|10825.7|10829.3|10824.3|10830.8|10825.8|10823.5|10818.5|99
1657613700000|2022-07-12 08:15:00|10829.7|10824.7|10831.6|10826.6|10831.9|10826.9|10828.9|10823.9|102
1657614000000|2022-07-12 08:20:00|10831.5|10826.5|10826.5|10821.5|10831.9|10826.9|10825.5|10820.5|61
1657614300000|2022-07-12 08:25:00|10826.3|10821.3|10826|10821|10829|10824|10825.3|10820.3|60
1657614600000|2022-07-12 08:30:00|10826.2|10821.2|10824.3|10819.3|10826.5|10821.5|10824|10819|33
1657614900000|2022-07-12 08:35:00|10824.5|10819.5|10820.2|10815.2|10824.6|10819.6|10816.1|10811.1|92
1657615200000|2022-07-12 08:40:00|10820.4|10815.4|10823.5|10818.5|10823.8|10818.8|10817.5|10812.5|51
1657615500000|2022-07-12 08:45:00|10823.6|10818.6|10823|10818|10826.4|10821.4|10820.8|10815.8|53
1657615800000|2022-07-12 08:50:00|10822.8|10817.8|10824.1|10819.1|10824.8|10819.8|10821.3|10816.3|56
1657616100000|2022-07-12 08:55:00|10825|10820|10823.7|10818.7|10825|10820|10822.1|10817.1|45
1657616400000|2022-07-12 09:00:00|10823.8|10818.8|10828.9|10823.9|10830.5|10825.5|10821.2|10816.2|114
1657616700000|2022-07-12 09:05:00|10828.7|10823.7|10826.6|10821.6|10831.4|10826.4|10824.8|10819.8|107
1657617000000|2022-07-12 09:10:00|10826.8|10821.8|10830.4|10825.4|10830.5|10825.5|10826.3|10821.3|76
1657617300000|2022-07-12 09:15:00|10830.3|10825.3|10828|10823|10831.4|10826.4|10828|10823|51
1657617600000|2022-07-12 09:20:00|10828.2|10823.2|10826.3|10821.3|10828.7|10823.7|10825.8|10820.8|64
1657617900000|2022-07-12 09:25:00|10826.4|10821.4|10827.4|10822.4|10827.7|10822.7|10825.5|10820.5|26
1657618200000|2022-07-12 09:30:00|10827.3|10822.3|10827.9|10822.9|10829.1|10824.1|10825.5|10820.5|57
1657618500000|2022-07-12 09:35:00|10828|10823|10829.6|10824.6|10831.1|10826.1|10827.1|10822.1|53
1657618800000|2022-07-12 09:40:00|10829.8|10824.8|10831.4|10826.4|10831.6|10826.6|10829.4|10824.4|39
1657619100000|2022-07-12 09:45:00|10831.3|10826.3|10826.6|10821.6|10833|10828|10825.4|10820.4|105
1657619400000|2022-07-12 09:50:00|10826.4|10821.4|10824.6|10819.6|10829.9|10824.9|10823.4|10818.4|71
1657619700000|2022-07-12 09:55:00|10824.4|10819.4|10818.4|10813.4|10824.8|10819.8|10817.2|10812.2|149
1657620000000|2022-07-12 10:00:00|10818.5|10813.5|10812.9|10807.9|10819.7|10814.7|10811.5|10806.5|120
1657620300000|2022-07-12 10:05:00|10812.8|10807.8|10808.4|10803.4|10813.2|10808.2|10807.7|10802.7|139
1657620600000|2022-07-12 10:10:00|10808.5|10803.5|10808.3|10803.3|10810.6|10805.6|10805.2|10800.2|48
1657620900000|2022-07-12 10:15:00|10808.4|10803.4|10815.8|10810.8|10816.9|10811.9|10807.6|10802.6|99
1657621200000|2022-07-12 10:20:00|10815.6|10810.6|10816.2|10811.2|10816.4|10811.4|10812.8|10807.8|32
1657621500000|2022-07-12 10:25:00|10816.4|10811.4|10815.9|10810.9|10818.9|10813.9|10815.3|10810.3|72
1657621800000|2022-07-12 10:30:00|10816.1|10811.1|10820.1|10815.1|10822.3|10817.3|10813.6|10808.6|58
1657622100000|2022-07-12 10:35:00|10819.9|10814.9|10818.2|10813.2|10822.4|10817.4|10818.1|10813.1|66
1657622400000|2022-07-12 10:40:00|10818.4|10813.4|10815.6|10810.6|10819|10814|10814.4|10809.4|51
1657622700000|2022-07-12 10:45:00|10815.4|10810.4|10815.9|10810.9|10819.2|10814.2|10813.6|10808.6|71
1657623000000|2022-07-12 10:50:00|10815.7|10810.7|10817.3|10812.3|10819.3|10814.3|10815.1|10810.1|89
1657623300000|2022-07-12 10:55:00|10817.2|10812.2|10811.7|10806.7|10817.8|10812.8|10809.8|10804.8|170
1657623600000|2022-07-12 11:00:00|10811.9|10806.9|10807.4|10802.4|10813.9|10808.9|10806.2|10801.2|121
1657623900000|2022-07-12 11:05:00|10807.6|10802.6|10808.4|10803.4|10809.3|10804.3|10805.6|10800.6|114
1657624200000|2022-07-12 11:10:00|10808.2|10803.2|10803.7|10798.7|10809.8|10804.8|10801.6|10796.6|63
1657624500000|2022-07-12 11:15:00|10803.9|10798.9|10785.6|10780.6|10803.9|10798.9|10782.4|10777.4|293
1657624800000|2022-07-12 11:20:00|10785.7|10780.7|10778.3|10773.3|10788.8|10783.8|10771.3|10766.3|366
1657625100000|2022-07-12 11:25:00|10778.5|10773.5|10783.1|10778.1|10784.1|10779.1|10778.1|10773.1|135
1657625400000|2022-07-12 11:30:00|10782.9|10777.9|10782.4|10777.4|10784.7|10779.7|10776.5|10771.5|187
1657625700000|2022-07-12 11:35:00|10782.2|10777.2|10788.6|10783.6|10789.7|10784.7|10781.9|10776.9|149
1657626000000|2022-07-12 11:40:00|10788.8|10783.8|10790.7|10785.7|10791.6|10786.6|10785.2|10780.2|110
1657626300000|2022-07-12 11:45:00|10790.5|10785.5|10793.3|10788.3|10794.7|10789.7|10790.5|10785.5|109
1657626600000|2022-07-12 11:50:00|10793.2|10788.2|10796.9|10791.9|10799.7|10794.7|10792.2|10787.2|134
1657626900000|2022-07-12 11:55:00|10796.8|10791.8|10796.5|10791.5|10799.1|10794.1|10795.4|10790.4|98
1657627200000|2022-07-12 12:00:00|10796.7|10791.7|10800.6|10795.6|10801.8|10796.8|10793.9|10788.9|167
1657627500000|2022-07-12 12:05:00|10800.5|10795.5|10801.7|10796.7|10801.9|10796.9|10796.8|10791.8|140
1657627800000|2022-07-12 12:10:00|10801.5|10796.5|10794.4|10789.4|10801.5|10796.5|10792.4|10787.4|66
1657628100000|2022-07-12 12:15:00|10794.3|10789.3|10793.9|10788.9|10794.3|10789.3|10789.4|10784.4|113
1657628400000|2022-07-12 12:20:00|10793.7|10788.7|10792.7|10787.7|10794.7|10789.7|10789.3|10784.3|75
1657628700000|2022-07-12 12:25:00|10792.5|10787.5|10798.4|10793.4|10799.1|10794.1|10791.8|10786.8|66
1657629000000|2022-07-12 12:30:00|10798.2|10793.2|10795.3|10790.3|10801.9|10796.9|10792.3|10787.3|181
1657629300000|2022-07-12 12:35:00|10795.2|10790.2|10796.6|10791.6|10799.3|10794.3|10793.3|10788.3|111
1657629600000|2022-07-12 12:40:00|10796.3|10791.3|10794.4|10789.4|10801.8|10796.8|10793.8|10788.8|68
1657629900000|2022-07-12 12:45:00|10794.6|10789.6|10795|10790|10799|10794|10793.8|10788.8|90
1657630200000|2022-07-12 12:50:00|10794.8|10789.8|10786.8|10781.8|10795.4|10790.4|10786.5|10781.5|135
1657630500000|2022-07-12 12:55:00|10787.2|10782.2|10783.4|10778.4|10787.8|10782.8|10782|10777|146
1657630800000|2022-07-12 13:00:00|10783.5|10778.5|10778.2|10773.2|10784|10779|10777.7|10772.7|169
1657631100000|2022-07-12 13:05:00|10778.4|10773.4|10778.7|10773.7|10782.8|10777.8|10777.6|10772.6|166
1657631400000|2022-07-12 13:10:00|10778.9|10773.9|10780.5|10775.5|10781.5|10776.5|10777.1|10772.1|93
1657631700000|2022-07-12 13:15:00|10781|10776|10785.7|10780.7|10786.8|10781.8|10780.7|10775.7|141
1657632000000|2022-07-12 13:20:00|10785.9|10780.9|10789.7|10784.7|10790.8|10785.8|10785|10780|114
1657632300000|2022-07-12 13:25:00|10789.5|10784.5|10788.7|10783.7|10790.3|10785.3|10785.9|10780.9|236
1657632600000|2022-07-12 13:30:00|10788.8|10783.8|10785.3|10780.3|10789.2|10784.2|10780.7|10775.7|149
1657632900000|2022-07-12 13:35:00|10785.2|10780.2|10776.9|10771.9|10785.2|10780.2|10775.2|10770.2|141
1657633200000|2022-07-12 13:40:00|10776.8|10771.8|10782.8|10777.8|10783.7|10778.7|10776.2|10771.2|147
1657633500000|2022-07-12 13:45:00|10783|10778|10787.9|10782.9|10787.9|10782.9|10781.3|10776.3|240
1657633800000|2022-07-12 13:50:00|10787.7|10782.7|10790.8|10785.8|10796.3|10791.3|10787.7|10782.7|263
1657634100000|2022-07-12 13:55:00|10790.9|10785.9|10783.8|10778.8|10793|10788|10782.7|10777.7|307
1657634400000|2022-07-12 14:00:00|10784|10779|10779.7|10774.7|10786.5|10781.5|10779.1|10774.1|317
1657634700000|2022-07-12 14:05:00|10780|10775|10779.3|10774.3|10783.5|10778.5|10778.4|10773.4|233
1657635000000|2022-07-12 14:10:00|10779.2|10774.2|10780.3|10775.3|10781.4|10776.4|10773.7|10768.7|185
1657635300000|2022-07-12 14:15:00|10780.2|10775.2|10784.7|10779.7|10784.9|10779.9|10779.8|10774.8|190
1657635600000|2022-07-12 14:20:00|10784.5|10779.5|10781.3|10776.3|10784.7|10779.7|10779|10774|132
1657635900000|2022-07-12 14:25:00|10781.2|10776.2|10782.4|10777.4|10784|10779|10779.2|10774.2|132
1657636200000|2022-07-12 14:30:00|10782.5|10777.5|10788.4|10783.4|10790.6|10785.6|10782|10777|182
1657636500000|2022-07-12 14:35:00|10788.6|10783.6|10782.3|10777.3|10790.1|10785.1|10781.6|10776.6|150
1657636800000|2022-07-12 14:40:00|10782.5|10777.5|10773.9|10768.9|10784.9|10779.9|10773|10768|202
1657637100000|2022-07-12 14:45:00|10773.8|10768.8|10776|10771|10779.9|10774.9|10770.5|10765.5|197
1657637400000|2022-07-12 14:50:00|10776.2|10771.2|10780.2|10775.2|10783|10778|10776.2|10771.2|127
1657637700000|2022-07-12 14:55:00|10780|10775|10779.5|10774.5|10780.9|10775.9|10776.3|10771.3|163
1657638000000|2022-07-12 15:00:00|10779.3|10774.3|10777|10772|10780.5|10775.5|10774.8|10769.8|159
1657638300000|2022-07-12 15:05:00|10777.2|10772.2|10774.5|10769.5|10779.5|10774.5|10774.5|10769.5|46
1657638600000|2022-07-12 15:10:00|10774.7|10769.7|10771.8|10766.8|10775.2|10770.2|10768.7|10763.7|77
1657638900000|2022-07-12 15:15:00|10772|10767|10773.3|10768.3|10773.6|10768.6|10770.4|10765.4|124
1657639200000|2022-07-12 15:20:00|10773.2|10768.2|10766.7|10761.7|10774|10769|10766.7|10761.7|107
1657639500000|2022-07-12 15:25:00|10766.8|10761.8|10762.4|10757.4|10767.4|10762.4|10758.9|10753.9|228
1657639800000|2022-07-12 15:30:00|10762.6|10757.6|10763.2|10758.2|10767.5|10762.5|10762.2|10757.2|110
1657640100000|2022-07-12 15:35:00|10762.8|10757.8|10767.7|10762.7|10769|10764|10762|10757|70
1657640400000|2022-07-12 15:40:00|10767.8|10762.8|10768.7|10763.7|10771.2|10766.2|10766.9|10761.9|89
1657640700000|2022-07-12 15:45:00|10768.8|10763.8|10764.7|10759.7|10769.4|10764.4|10763.5|10758.5|113
1657641000000|2022-07-12 15:50:00|10764.8|10759.8|10765|10760|10766.2|10761.2|10763|10758|94
1657641300000|2022-07-12 15:55:00|10764.8|10759.8|10764.6|10759.6|10767.9|10762.9|10764.1|10759.1|53
1657641600000|2022-07-12 16:00:00|10764.5|10759.5|10765.5|10760.5|10766.8|10761.8|10763.8|10758.8|123
1657641900000|2022-07-12 16:05:00|10765.6|10760.6|10767.3|10762.3|10768.1|10763.1|10763.1|10758.1|110
1657642200000|2022-07-12 16:10:00|10767.5|10762.5|10768.1|10763.1|10772|10767|10767.3|10762.3|96
1657642500000|2022-07-12 16:15:00|10768|10763|10769.6|10764.6|10770.5|10765.5|10768|10763|80
1657642800000|2022-07-12 16:20:00|10769.7|10764.7|10766.5|10761.5|10770.5|10765.5|10766.5|10761.5|53
1657643100000|2022-07-12 16:25:00|10766.4|10761.4|10767.8|10762.8|10767.8|10762.8|10760.7|10755.7|76
1657643400000|2022-07-12 16:30:00|10767.7|10762.7|10767|10762|10768.6|10763.6|10766.2|10761.2|35
1657643700000|2022-07-12 16:35:00|10767.1|10762.1|10767.1|10762.1|10768.6|10763.6|10764.7|10759.7|53
1657644000000|2022-07-12 16:40:00|10767.3|10762.3|10767.4|10762.4|10768.1|10763.1|10765.8|10760.8|15
1657644300000|2022-07-12 16:45:00|10767.2|10762.2|10766.7|10761.7|10767.8|10762.8|10764.8|10759.8|62
1657644600000|2022-07-12 16:50:00|10766.5|10761.5|10768.1|10763.1|10769.1|10764.1|10766.5|10761.5|24
1657644900000|2022-07-12 16:55:00|10768|10763|10767.7|10762.7|10768.1|10763.1|10765|10760|22
1657645200000|2022-07-12 17:00:00|10767.5|10762.5|10774.1|10769.1|10774.9|10769.9|10765.9|10760.9|207
1657645500000|2022-07-12 17:05:00|10774.3|10769.3|10772.1|10767.1|10777.1|10772.1|10772.1|10767.1|92
1657645800000|2022-07-12 17:10:00|10772.3|10767.3|10775.7|10770.7|10776.1|10771.1|10771.3|10766.3|66
1657646100000|2022-07-12 17:15:00|10775.9|10770.9|10775.5|10770.5|10776.6|10771.6|10774|10769|42
1657646400000|2022-07-12 17:20:00|10775.7|10770.7|10774.8|10769.8|10776.1|10771.1|10772.7|10767.7|58
1657646700000|2022-07-12 17:25:00|10774.6|10769.6|10774.8|10769.8|10776|10771|10774.4|10769.4|55
1657647000000|2022-07-12 17:30:00|10774.6|10769.6|10776.8|10771.8|10777|10772|10774.6|10769.6|49
1657647300000|2022-07-12 17:35:00|10777|10772|10774.6|10769.6|10777.1|10772.1|10772.4|10767.4|36
1657647600000|2022-07-12 17:40:00|10774.3|10769.3|10771.8|10766.8|10774.5|10769.5|10771.1|10766.1|53
1657647900000|2022-07-12 17:45:00|10771.6|10766.6|10774.3|10769.3|10774.5|10769.5|10771.2|10766.2|23
1657648200000|2022-07-12 17:50:00|10774.5|10769.5|10774.3|10769.3|10775|10770|10772.8|10767.8|48
1657648500000|2022-07-12 17:55:00|10774.5|10769.5|10770.4|10765.4|10774.6|10769.6|10770.3|10765.3|47
1657648800000|2022-07-12 18:00:00|10770.6|10765.6|10773.5|10768.5|10773.5|10768.5|10767.4|10762.4|45
1657649100000|2022-07-12 18:05:00|10773.3|10768.3|10776.1|10771.1|10777.3|10772.3|10773.3|10768.3|57
1657649400000|2022-07-12 18:10:00|10775.9|10770.9|10774.9|10769.9|10776.5|10771.5|10774.8|10769.8|12
1657649700000|2022-07-12 18:15:00|10774.8|10769.8|10773.1|10768.1|10776.1|10771.1|10773.1|10768.1|60
1657650000000|2022-07-12 18:20:00|10773.3|10768.3|10774.9|10769.9|10775.1|10770.1|10772.3|10767.3|36
1657650300000|2022-07-12 18:25:00|10775.1|10770.1|10775.3|10770.3|10776.6|10771.6|10774.8|10769.8|19
1657650600000|2022-07-12 18:30:00|10775.1|10770.1|10776.9|10771.9|10776.9|10771.9|10773.9|10768.9|16
1657650900000|2022-07-12 18:35:00|10776.8|10771.8|10776.9|10771.9|10777.6|10772.6|10776|10771|21
1657651200000|2022-07-12 18:40:00|10776.8|10771.8|10774.3|10769.3|10777.2|10772.2|10773.9|10768.9|18
1657651500000|2022-07-12 18:45:00|10774.4|10769.4|10776.4|10771.4|10776.6|10771.6|10773.6|10768.6|20
1657651800000|2022-07-12 18:50:00|10776.6|10771.6|10780.9|10775.9|10781.4|10776.4|10776.4|10771.4|69
1657652100000|2022-07-12 18:55:00|10781.1|10776.1|10782.9|10777.9|10784.7|10779.7|10780.9|10775.9|256
1657652400000|2022-07-12 19:00:00|10783.1|10778.1|10783.1|10778.1|10784.4|10779.4|10781.7|10776.7|57
1657652700000|2022-07-12 19:05:00|10783.5|10778.5|10785.4|10780.4|10785.4|10780.4|10783.2|10778.2|64
1657653000000|2022-07-12 19:10:00|10785.2|10780.2|10785.2|10780.2|10787.1|10782.1|10784.1|10779.1|24
1657653300000|2022-07-12 19:15:00|10785.1|10780.1|10784.7|10779.7|10786.4|10781.4|10784.1|10779.1|17
1657653600000|2022-07-12 19:20:00|10784.9|10779.9|10786.8|10781.8|10786.8|10781.8|10784.5|10779.5|19
1657653900000|2022-07-12 19:25:00|10786.6|10781.6|10787.2|10782.2|10787.6|10782.6|10785.6|10780.6|38
1657654200000|2022-07-12 19:30:00|10787.4|10782.4|10788.5|10783.5|10788.7|10783.7|10786.5|10781.5|26
1657654500000|2022-07-12 19:35:00|10788.7|10783.7|10790.9|10785.9|10792.5|10787.5|10788.5|10783.5|30
1657654800000|2022-07-12 19:40:00|10790.7|10785.7|10791.3|10786.3|10791.5|10786.5|10790.1|10785.1|30
1657655100000|2022-07-12 19:45:00|10791.1|10786.1|10787.7|10782.7|10791.2|10786.2|10787|10782|33
1657655400000|2022-07-12 19:50:00|10788|10783|10787.6|10782.6|10788.5|10783.5|10784.1|10779.1|145
1657655700000|2022-07-12 19:55:00|10787.4|10782.4|10793.5|10788.5|10794|10789|10787.4|10782.4|165
1657656000000|2022-07-12 20:00:00|10793.3|10788.3|10790.2|10785.2|10793.3|10788.3|10786.5|10781.5|66
1657656300000|2022-07-12 20:05:00|10790|10785|10792.9|10787.9|10793.2|10788.2|10789.9|10784.9|6
1657656600000|2022-07-12 20:10:00|10793|10788|10793.5|10788.5|10793.7|10788.7|10792.2|10787.2|17
1657656900000|2022-07-12 20:15:00|10793.7|10788.7|10793|10788|10793.7|10788.7|10792.4|10787.4|3
1657657200000|2022-07-12 20:20:00|10793.2|10788.2|10793.7|10788.7|10793.9|10788.9|10792.6|10787.6|3
1657657500000|2022-07-12 20:25:00|10793.9|10788.9|10792.9|10787.9|10794.5|10789.5|10792.9|10787.9|8
1657657800000|2022-07-12 20:30:00|10792.8|10787.8|10791.6|10786.6|10792.9|10787.9|10790.6|10785.6|4
1657658100000|2022-07-12 20:35:00|10791.5|10786.5|10792.2|10787.2|10792.2|10787.2|10791|10786|6
1657658400000|2022-07-12 20:40:00|10792.4|10787.4|10792.3|10787.3|10792.5|10787.5|10791.6|10786.6|5
1657658700000|2022-07-12 20:45:00|10792.5|10787.5|10791.9|10786.9|10792.5|10787.5|10791.4|10786.4|14
1657659000000|2022-07-12 20:50:00|10792.1|10787.1|10791.6|10786.6|10792.4|10787.4|10790.9|10785.9|8
1657659300000|2022-07-12 20:55:00|10791.8|10786.8|10791.4|10784.4|10792|10787|10790.7|10784.3|11
1657670400000|2022-07-13 00:00:00|10795.5|10790.5|10792.8|10787.8|10796.3|10791.3|10789.8|10784.8|111
1657670700000|2022-07-13 00:05:00|10792.7|10787.7|10794.3|10789.3|10795|10790|10792.3|10787.3|8
1657671000000|2022-07-13 00:10:00|10794.5|10789.5|10796|10791|10798.1|10793.1|10794.5|10789.5|51
1657671300000|2022-07-13 00:15:00|10795.9|10790.9|10796.9|10791.9|10799.3|10794.3|10794.5|10789.5|49
1657671600000|2022-07-13 00:20:00|10796.7|10791.7|10799|10794|10799|10794|10794.9|10789.9|12
1657671900000|2022-07-13 00:25:00|10799.2|10794.2|10798.9|10793.9|10801.1|10796.1|10797.6|10792.6|11
1657672200000|2022-07-13 00:30:00|10799.2|10794.2|10798.3|10793.3|10800.1|10795.1|10798.1|10793.1|17
1657672500000|2022-07-13 00:35:00|10798.1|10793.1|10798.1|10793.1|10800|10795|10797.6|10792.6|35
1657672800000|2022-07-13 00:40:00|10798|10793|10798.2|10793.2|10800.1|10795.1|10797.5|10792.5|20
1657673100000|2022-07-13 00:45:00|10798.1|10793.1|10795.1|10790.1|10798.3|10793.3|10794.6|10789.6|23
1657673400000|2022-07-13 00:50:00|10795.2|10790.2|10800|10795|10801.1|10796.1|10794.9|10789.9|33
1657673700000|2022-07-13 00:55:00|10799.8|10794.8|10797.9|10792.9|10801.1|10796.1|10797|10792|6
1657674000000|2022-07-13 01:00:00|10797.8|10792.8|10791.9|10786.9|10798.4|10793.4|10785.9|10780.9|148
1657674300000|2022-07-13 01:05:00|10791.8|10786.8|10793.8|10788.8|10793.9|10788.9|10789|10784|30
1657674600000|2022-07-13 01:10:00|10793.6|10788.6|10798.1|10793.1|10798.5|10793.5|10791.5|10786.5|61
1657674900000|2022-07-13 01:15:00|10798|10793|10798.2|10793.2|10800.3|10795.3|10797|10792|70
1657675200000|2022-07-13 01:20:00|10798.4|10793.4|10801.4|10796.4|10801.9|10796.9|10797.2|10792.2|43
1657675500000|2022-07-13 01:25:00|10801.3|10796.3|10802.1|10797.1|10804.8|10799.8|10800.5|10795.5|47
1657675800000|2022-07-13 01:30:00|10802.3|10797.3|10800.9|10795.9|10804.1|10799.1|10799.2|10794.2|49
1657676100000|2022-07-13 01:35:00|10800.7|10795.7|10801.4|10796.4|10803.4|10798.4|10798.5|10793.5|17
1657676400000|2022-07-13 01:40:00|10801.2|10796.2|10804.3|10799.3|10806|10801|10801|10796|20
1657676700000|2022-07-13 01:45:00|10804.5|10799.5|10801.4|10796.4|10804.5|10799.5|10800.5|10795.5|53
1657677000000|2022-07-13 01:50:00|10801.3|10796.3|10799.3|10794.3|10802.4|10797.4|10799.3|10794.3|9
1657677300000|2022-07-13 01:55:00|10799.5|10794.5|10801.7|10796.7|10802.1|10797.1|10798.8|10793.8|28
1657677600000|2022-07-13 02:00:00|10801.5|10796.5|10804.6|10799.6|10805.8|10800.8|10800.3|10795.3|80
1657677900000|2022-07-13 02:05:00|10804.4|10799.4|10802.6|10797.6|10804.6|10799.6|10801.5|10796.5|33
1657678200000|2022-07-13 02:10:00|10802.8|10797.8|10798.3|10793.3|10802.9|10797.9|10797.7|10792.7|52
1657678500000|2022-07-13 02:15:00|10798.5|10793.5|10800.1|10795.1|10801.2|10796.2|10798|10793|32
1657678800000|2022-07-13 02:20:00|10800|10795|10802.1|10797.1|10802.6|10797.6|10798.6|10793.6|31
1657679100000|2022-07-13 02:25:00|10802.2|10797.2|10799.8|10794.8|10803.4|10798.4|10799.8|10794.8|35
1657679400000|2022-07-13 02:30:00|10799.7|10794.7|10796.5|10791.5|10799.9|10794.9|10795.1|10790.1|40
1657679700000|2022-07-13 02:35:00|10796.4|10791.4|10795|10790|10798|10793|10794.1|10789.1|18
1657680000000|2022-07-13 02:40:00|10794.8|10789.8|10796.4|10791.4|10797|10792|10794.6|10789.6|27
1657680300000|2022-07-13 02:45:00|10796.2|10791.2|10794.9|10789.9|10797.3|10792.3|10794.4|10789.4|12
1657680600000|2022-07-13 02:50:00|10795.1|10790.1|10792.8|10787.8|10795.9|10790.9|10792.7|10787.7|21
1657680900000|2022-07-13 02:55:00|10792.4|10787.4|10787.6|10782.6|10793.3|10788.3|10786.3|10781.3|55
1657681200000|2022-07-13 03:00:00|10787.5|10782.5|10788.5|10783.5|10789.1|10784.1|10785.9|10780.9|34
1657681500000|2022-07-13 03:05:00|10788.3|10783.3|10789.5|10784.5|10791.5|10786.5|10787.7|10782.7|37
1657681800000|2022-07-13 03:10:00|10789.7|10784.7|10791.1|10786.1|10791.7|10786.7|10789.6|10784.6|14
1657682100000|2022-07-13 03:15:00|10791.2|10786.2|10790.6|10785.6|10791.5|10786.5|10789|10784|20
1657682400000|2022-07-13 03:20:00|10790.8|10785.8|10789.3|10784.3|10791.5|10786.5|10788.5|10783.5|11
1657682700000|2022-07-13 03:25:00|10789.5|10784.5|10789.4|10784.4|10790.6|10785.6|10788.6|10783.6|7
1657683000000|2022-07-13 03:30:00|10789.5|10784.5|10782.2|10777.2|10790.3|10785.3|10781.6|10776.6|54
1657683300000|2022-07-13 03:35:00|10782.4|10777.4|10786.4|10781.4|10786.5|10781.5|10782|10777|27
1657683600000|2022-07-13 03:40:00|10786.5|10781.5|10788.5|10783.5|10788.7|10783.7|10786|10781|8
1657683900000|2022-07-13 03:45:00|10788.4|10783.4|10789.5|10784.5|10790.5|10785.5|10788.2|10783.2|53
1657684200000|2022-07-13 03:50:00|10789.6|10784.6|10792|10787|10793|10788|10789.6|10784.6|6
1657684500000|2022-07-13 03:55:00|10792.2|10787.2|10791.5|10786.5|10793|10788|10790.5|10785.5|15
1657684800000|2022-07-13 04:00:00|10791.3|10786.3|10791.9|10786.9|10792|10787|10789.5|10784.5|13
1657685100000|2022-07-13 04:05:00|10791.8|10786.8|10792.2|10787.2|10792.7|10787.7|10791|10786|7
1657685400000|2022-07-13 04:10:00|10792.4|10787.4|10793.3|10788.3|10794.9|10789.9|10792.2|10787.2|3
1657685700000|2022-07-13 04:15:00|10793.4|10788.4|10793.1|10788.1|10793.9|10788.9|10792.6|10787.6|3
1657686000000|2022-07-13 04:20:00|10793|10788|10790.1|10785.1|10793.1|10788.1|10789.5|10784.5|12
1657686300000|2022-07-13 04:25:00|10790.3|10785.3|10788.4|10783.4|10790.6|10785.6|10788|10783|13
1657686600000|2022-07-13 04:30:00|10788.6|10783.6|10789.9|10784.9|10790.8|10785.8|10788.5|10783.5|11
1657686900000|2022-07-13 04:35:00|10789.7|10784.7|10790.4|10785.4|10791.3|10786.3|10789.5|10784.5|9
1657687200000|2022-07-13 04:40:00|10790.6|10785.6|10791.5|10786.5|10791.9|10786.9|10789.3|10784.3|7
1657687500000|2022-07-13 04:45:00|10791.6|10786.6|10791.5|10786.5|10792.4|10787.4|10790.8|10785.8|12
1657687800000|2022-07-13 04:50:00|10791.6|10786.6|10792.5|10787.5|10792.6|10787.6|10790.4|10785.4|2
1657688100000|2022-07-13 04:55:00|10792.4|10787.4|10792|10787|10794.5|10789.5|10792|10787|23
1657688400000|2022-07-13 05:00:00|10792.2|10787.2|10791.9|10786.9|10793.2|10788.2|10790.8|10785.8|15
1657688700000|2022-07-13 05:05:00|10792|10787|10793.2|10788.2|10793.4|10788.4|10791.5|10786.5|5
1657689000000|2022-07-13 05:10:00|10793|10788|10792|10787|10793.9|10788.9|10791.9|10786.9|5
1657689300000|2022-07-13 05:15:00|10791.9|10786.9|10792.3|10787.3|10795.9|10790.9|10791.8|10786.8|35
1657689600000|2022-07-13 05:20:00|10792.4|10787.4|10792.4|10787.4|10793.9|10788.9|10791.9|10786.9|55
1657689900000|2022-07-13 05:25:00|10792.6|10787.6|10792.3|10787.3|10794.1|10789.1|10791.8|10786.8|9
1657690200000|2022-07-13 05:30:00|10792.5|10787.5|10792.5|10787.5|10794.7|10789.7|10791.8|10786.8|32
1657690500000|2022-07-13 05:35:00|10792.3|10787.3|10789.9|10784.9|10793|10788|10789.8|10784.8|56
1657690800000|2022-07-13 05:40:00|10789.8|10784.8|10787.5|10782.5|10789.8|10784.8|10787.4|10782.4|24
1657691100000|2022-07-13 05:45:00|10787.4|10782.4|10790.1|10785.1|10790.8|10785.8|10787.4|10782.4|19
1657691400000|2022-07-13 05:50:00|10790.3|10785.3|10790.6|10785.6|10792|10787|10789.7|10784.7|26
1657691700000|2022-07-13 05:55:00|10790.5|10785.5|10791.6|10786.6|10792.2|10787.2|10790|10785|22
1657692000000|2022-07-13 06:00:00|10791.7|10786.7|10790.8|10785.8|10792.1|10787.1|10778|10773|256
1657692300000|2022-07-13 06:05:00|10790.9|10785.9|10788.8|10783.8|10791.3|10786.3|10787.1|10782.1|62
1657692600000|2022-07-13 06:10:00|10788.9|10783.9|10793.9|10788.9|10796.3|10791.3|10786.4|10781.4|56
1657692900000|2022-07-13 06:15:00|10793.8|10788.8|10794.6|10789.6|10795.8|10790.8|10793|10788|26
1657693200000|2022-07-13 06:20:00|10794.4|10789.4|10792.9|10787.9|10796.4|10791.4|10792.9|10787.9|32
1657693500000|2022-07-13 06:25:00|10793.1|10788.1|10788.8|10783.8|10793.9|10788.9|10788.6|10783.6|23
1657693800000|2022-07-13 06:30:00|10788.9|10783.9|10787.3|10782.3|10791.4|10786.4|10787.1|10782.1|22
1657694100000|2022-07-13 06:35:00|10787.1|10782.1|10788.6|10783.6|10788.8|10783.8|10782.6|10777.6|56
1657694400000|2022-07-13 06:40:00|10788.8|10783.8|10786|10781|10789.1|10784.1|10784.7|10779.7|20
1657694700000|2022-07-13 06:45:00|10786.2|10781.2|10785.6|10780.6|10786.6|10781.6|10783.1|10778.1|32
1657695000000|2022-07-13 06:50:00|10785.8|10780.8|10787.9|10782.9|10789.3|10784.3|10784.1|10779.1|30
1657695300000|2022-07-13 06:55:00|10787.7|10782.7|10793.7|10788.7|10794.2|10789.2|10787.1|10782.1|64
1657695600000|2022-07-13 07:00:00|10793.5|10788.5|10786.1|10781.1|10793.7|10788.7|10779.7|10774.7|194
1657695900000|2022-07-13 07:05:00|10786.2|10781.2|10790.2|10785.2|10793.6|10788.6|10786.1|10781.1|84
1657696200000|2022-07-13 07:10:00|10790|10785|10789.9|10784.9|10791.9|10786.9|10787.2|10782.2|73
1657696500000|2022-07-13 07:15:00|10789.7|10784.7|10796.7|10791.7|10799|10794|10789.6|10784.6|78
1657696800000|2022-07-13 07:20:00|10796.9|10791.9|10806.9|10801.9|10807.4|10802.4|10795.9|10790.9|172
1657697100000|2022-07-13 07:25:00|10806.6|10801.6|10810.4|10805.4|10812.4|10807.4|10803.9|10798.9|169
1657697400000|2022-07-13 07:30:00|10810.6|10805.6|10810.1|10805.1|10811.1|10806.1|10806.7|10801.7|81
1657697700000|2022-07-13 07:35:00|10810.3|10805.3|10809.9|10804.9|10812.3|10807.3|10808.6|10803.6|89
1657698000000|2022-07-13 07:40:00|10809.7|10804.7|10811.5|10806.5|10812.9|10807.9|10806.8|10801.8|47
1657698300000|2022-07-13 07:45:00|10811.8|10806.8|10808.4|10803.4|10814.6|10809.6|10807.3|10802.3|46
1657698600000|2022-07-13 07:50:00|10808.8|10803.8|10798.9|10793.9|10809.3|10804.3|10798.3|10793.3|93
1657698900000|2022-07-13 07:55:00|10798.4|10793.4|10792.9|10787.9|10801.3|10796.3|10791.4|10786.4|136
1657699200000|2022-07-13 08:00:00|10793.1|10788.1|10789.3|10784.3|10794.3|10789.3|10785.4|10780.4|115
1657699500000|2022-07-13 08:05:00|10789.1|10784.1|10792.5|10787.5|10794.8|10789.8|10786.8|10781.8|68
1657699800000|2022-07-13 08:10:00|10792.7|10787.7|10794.7|10789.7|10796.6|10791.6|10791.9|10786.9|30
1657700100000|2022-07-13 08:15:00|10794.9|10789.9|10799.3|10794.3|10800.2|10795.2|10793.6|10788.6|36
1657700400000|2022-07-13 08:20:00|10799.2|10794.2|10798.1|10793.1|10800.6|10795.6|10790.9|10785.9|79
1657700700000|2022-07-13 08:25:00|10798.2|10793.2|10797.1|10792.1|10801.7|10796.7|10795.1|10790.1|41
1657701000000|2022-07-13 08:30:00|10797.2|10792.2|10790.9|10785.9|10797.2|10792.2|10782.7|10777.7|113
1657701300000|2022-07-13 08:35:00|10790.7|10785.7|10795.2|10790.2|10795.9|10790.9|10790.1|10785.1|39
1657701600000|2022-07-13 08:40:00|10795.6|10790.6|10795.6|10790.6|10797.6|10792.6|10792.8|10787.8|34
1657701900000|2022-07-13 08:45:00|10795.5|10790.5|10801.9|10796.9|10803.2|10798.2|10794.2|10789.2|56
1657702200000|2022-07-13 08:50:00|10801.8|10796.8|10798.1|10793.1|10802.1|10797.1|10797.5|10792.5|26
1657702500000|2022-07-13 08:55:00|10798.2|10793.2|10792|10787|10798.6|10793.6|10792|10787|20
1657702800000|2022-07-13 09:00:00|10792.2|10787.2|10793.9|10788.9|10796.5|10791.5|10790.6|10785.6|34
1657703100000|2022-07-13 09:05:00|10793.7|10788.7|10789.4|10784.4|10794.3|10789.3|10789.2|10784.2|38
1657703400000|2022-07-13 09:10:00|10789.2|10784.2|10790.5|10785.5|10792.7|10787.7|10788.7|10783.7|18
1657703700000|2022-07-13 09:15:00|10790.6|10785.6|10790.8|10785.8|10793.7|10788.7|10789.5|10784.5|28
1657704000000|2022-07-13 09:20:00|10791|10786|10792.7|10787.7|10792.9|10787.9|10789.9|10784.9|26
1657704300000|2022-07-13 09:25:00|10792.6|10787.6|10792.9|10787.9|10794.6|10789.6|10792.4|10787.4|32
1657704600000|2022-07-13 09:30:00|10793.1|10788.1|10791.7|10786.7|10793.6|10788.6|10790.8|10785.8|39
1657704900000|2022-07-13 09:35:00|10791.9|10786.9|10791.2|10786.2|10793.4|10788.4|10790.1|10785.1|15
1657705200000|2022-07-13 09:40:00|10791.4|10786.4|10789|10784|10791.6|10786.6|10787.7|10782.7|15
1657705500000|2022-07-13 09:45:00|10788.8|10783.8|10789.2|10784.2|10789.7|10784.7|10787.2|10782.2|23
1657705800000|2022-07-13 09:50:00|10789.5|10784.5|10791|10786|10791.1|10786.1|10788.9|10783.9|35
1657706100000|2022-07-13 09:55:00|10791.1|10786.1|10790.8|10785.8|10791.9|10786.9|10786.9|10781.9|25
1657706400000|2022-07-13 10:00:00|10791|10786|10788|10783|10792.4|10787.4|10787.3|10782.3|41
1657706700000|2022-07-13 10:05:00|10787.9|10782.9|10788.2|10783.2|10789.2|10784.2|10786.4|10781.4|26
1657707000000|2022-07-13 10:10:00|10788|10783|10788|10783|10790.1|10785.1|10787.5|10782.5|15
1657707300000|2022-07-13 10:15:00|10788.2|10783.2|10787.9|10782.9|10788.4|10783.4|10784.7|10779.7|43
1657707600000|2022-07-13 10:20:00|10787.8|10782.8|10781.1|10776.1|10787.8|10782.8|10780.4|10775.4|82
1657707900000|2022-07-13 10:25:00|10781.3|10776.3|10778|10773|10782.2|10777.2|10772.7|10767.7|179
1657708200000|2022-07-13 10:30:00|10778.2|10773.2|10776|10771|10781|10776|10775.5|10770.5|64
1657708500000|2022-07-13 10:35:00|10776.1|10771.1|10768.5|10763.5|10776.8|10771.8|10767.5|10762.5|116
1657708800000|2022-07-13 10:40:00|10768.3|10763.3|10771.1|10766.1|10771.2|10766.2|10766.7|10761.7|76
1657709100000|2022-07-13 10:45:00|10770.9|10765.9|10769.3|10764.3|10772.5|10767.5|10769.3|10764.3|41
1657709400000|2022-07-13 10:50:00|10769.5|10764.5|10768.5|10763.5|10771.4|10766.4|10768|10763|37
1657709700000|2022-07-13 10:55:00|10768.4|10763.4|10770.5|10765.5|10771.6|10766.6|10766.2|10761.2|94
1657710000000|2022-07-13 11:00:00|10770.4|10765.4|10771.3|10766.3|10773.9|10768.9|10770.3|10765.3|41
1657710300000|2022-07-13 11:05:00|10771.4|10766.4|10770.2|10765.2|10773.3|10768.3|10767.8|10762.8|19
1657710600000|2022-07-13 11:10:00|10770.4|10765.4|10771|10766|10771.4|10766.4|10767.8|10762.8|113
1657710900000|2022-07-13 11:15:00|10771.2|10766.2|10771.2|10766.2|10772.7|10767.7|10769|10764|99
1657711200000|2022-07-13 11:20:00|10771.5|10766.5|10773.9|10768.9|10775.5|10770.5|10770.9|10765.9|58
1657711500000|2022-07-13 11:25:00|10774|10769|10774.7|10769.7|10777.1|10772.1|10773.4|10768.4|27
1657711800000|2022-07-13 11:30:00|10774.9|10769.9|10774.5|10769.5|10776|10771|10772.2|10767.2|31
1657712100000|2022-07-13 11:35:00|10774.3|10769.3|10771.2|10766.2|10776.8|10771.8|10771.2|10766.2|30
1657712400000|2022-07-13 11:40:00|10771|10766|10769|10764|10772.3|10767.3|10768.2|10763.2|63
1657712700000|2022-07-13 11:45:00|10769.2|10764.2|10774.5|10769.5|10775.4|10770.4|10769.2|10764.2|27
1657713000000|2022-07-13 11:50:00|10774.3|10769.3|10772.5|10767.5|10775.5|10770.5|10769.8|10764.8|47
1657713300000|2022-07-13 11:55:00|10772.3|10767.3|10762.5|10757.5|10772.3|10767.3|10761.8|10756.8|200
1657713600000|2022-07-13 12:00:00|10762.3|10757.3|10764.5|10759.5|10765|10760|10760.7|10755.7|75
1657713900000|2022-07-13 12:05:00|10764.7|10759.7|10758.3|10753.3|10765|10760|10751.2|10746.2|254
1657714200000|2022-07-13 12:10:00|10758.4|10753.4|10763|10758|10765.7|10760.7|10758.3|10753.3|172
1657714500000|2022-07-13 12:15:00|10762.8|10757.8|10763.3|10758.3|10766.7|10761.7|10761.3|10756.3|148
1657714800000|2022-07-13 12:20:00|10763.2|10758.2|10763.2|10758.2|10763.4|10758.4|10758.5|10753.5|76
1657715100000|2022-07-13 12:25:00|10763.4|10758.4|10755.4|10748.4|10768.6|10763.6|10742.4|10735.7|187
1657715400000|2022-07-13 12:30:00|10755.6|10748.6|10824.8|10819.8|10825.4|10820.4|10755.6|10748.6|932
1657715700000|2022-07-13 12:35:00|10824.7|10819.7|10828.1|10823.1|10831.3|10826.3|10819.7|10814.7|530
1657716000000|2022-07-13 12:40:00|10828.3|10823.3|10825.7|10820.7|10832.6|10827.6|10821.1|10816.1|428
1657716300000|2022-07-13 12:45:00|10826|10821|10806.2|10801.2|10833.4|10828.4|10803.9|10798.9|737
1657716600000|2022-07-13 12:50:00|10806|10801|10804.2|10799.2|10808.7|10803.7|10782.5|10777.5|690
1657716900000|2022-07-13 12:55:00|10804|10799|10809.1|10804.1|10816|10811|10803.4|10798.4|408
1657717200000|2022-07-13 13:00:00|10809.6|10804.6|10803.3|10798.3|10820|10815|10800.8|10795.8|399
1657717500000|2022-07-13 13:05:00|10803.4|10798.4|10806.9|10801.9|10816.6|10811.6|10802.8|10797.8|238
1657717800000|2022-07-13 13:10:00|10806.8|10801.8|10792.9|10787.9|10807.5|10802.5|10784.6|10779.6|666
1657718100000|2022-07-13 13:15:00|10792.7|10787.7|10806.7|10801.7|10806.9|10801.9|10785.5|10780.5|245
1657718400000|2022-07-13 13:20:00|10806.5|10801.5|10812.1|10807.1|10818.4|10813.4|10805|10800|242
1657718700000|2022-07-13 13:25:00|10811.9|10806.9|10808.6|10803.6|10815|10810|10806.7|10801.7|113
1657719000000|2022-07-13 13:30:00|10808.3|10803.3|10812.4|10807.4|10817.8|10812.8|10804|10799|494
1657719300000|2022-07-13 13:35:00|10812.2|10807.2|10799.9|10794.9|10815.8|10810.8|10798.9|10793.9|255
1657719600000|2022-07-13 13:40:00|10800.1|10795.1|10810.6|10805.6|10813.2|10808.2|10796.4|10791.4|265
1657719900000|2022-07-13 13:45:00|10810.4|10805.4|10799.4|10794.4|10814|10809|10799.2|10794.2|285
1657720200000|2022-07-13 13:50:00|10799.2|10794.2|10800.5|10795.5|10804.5|10799.5|10795.1|10790.1|203
1657720500000|2022-07-13 13:55:00|10799.6|10794.6|10808.7|10803.7|10809.3|10804.3|10799.5|10794.5|97
1657720800000|2022-07-13 14:00:00|10808.5|10803.5|10793.4|10788.4|10808.9|10803.9|10787.6|10782.6|413
1657721100000|2022-07-13 14:05:00|10793.6|10788.6|10806.2|10801.2|10811.5|10806.5|10790.6|10785.6|303
1657721400000|2022-07-13 14:10:00|10806.4|10801.4|10794.4|10789.4|10810.6|10805.6|10793.8|10788.8|246
1657721700000|2022-07-13 14:15:00|10794.3|10789.3|10797.8|10792.8|10802|10797|10791.4|10786.4|171
1657722000000|2022-07-13 14:20:00|10798|10793|10801.4|10796.4|10806.2|10801.2|10797.9|10792.9|228
1657722300000|2022-07-13 14:25:00|10801.5|10796.5|10793.8|10788.8|10803.9|10798.9|10793.4|10788.4|183
1657722600000|2022-07-13 14:30:00|10794|10789|10787.6|10782.6|10801.2|10796.2|10785.5|10780.5|415
1657722900000|2022-07-13 14:35:00|10787.4|10782.4|10773.8|10768.8|10789.8|10784.8|10773.4|10768.4|267
1657723200000|2022-07-13 14:40:00|10773.9|10768.9|10754.2|10749.2|10776.3|10771.3|10753.6|10748.6|476
1657723500000|2022-07-13 14:45:00|10754|10749|10735.6|10730.6|10762.3|10757.3|10731.4|10726.4|1377
1657723800000|2022-07-13 14:50:00|10734.5|10729.5|10730.8|10725.8|10737.4|10732.4|10724.1|10719.1|628
1657724100000|2022-07-13 14:55:00|10730.7|10725.7|10730.3|10725.3|10732.1|10727.1|10718.8|10713.8|706
1657724400000|2022-07-13 15:00:00|10730.5|10725.5|10735.7|10730.7|10739.1|10734.1|10729.2|10724.2|401
1657724700000|2022-07-13 15:05:00|10736|10731|10731.4|10726.4|10736.1|10731.1|10723|10718|325
1657725000000|2022-07-13 15:10:00|10731.2|10726.2|10732.1|10727.1|10736.8|10731.8|10729.9|10724.9|195
1657725300000|2022-07-13 15:15:00|10732.3|10727.3|10738.9|10733.9|10739.2|10734.2|10730.2|10725.2|173
1657725600000|2022-07-13 15:20:00|10738.7|10733.7|10745.2|10740.2|10745.5|10740.5|10736.1|10731.1|189
1657725900000|2022-07-13 15:25:00|10745.1|10740.1|10750.4|10745.4|10751.9|10746.9|10745.1|10740.1|338
1657726200000|2022-07-13 15:30:00|10750.2|10745.2|10751.1|10746.1|10751.3|10746.3|10743.7|10738.7|292
1657726500000|2022-07-13 15:35:00|10751.3|10746.3|10754.4|10749.4|10754.6|10749.6|10748.6|10743.6|141
1657726800000|2022-07-13 15:40:00|10754.2|10749.2|10755.6|10750.6|10756.1|10751.1|10749.9|10744.9|168
1657727100000|2022-07-13 15:45:00|10755.4|10750.4|10756|10751|10759.8|10754.8|10753|10748|123
1657727400000|2022-07-13 15:50:00|10755.8|10750.8|10758.9|10753.9|10758.9|10753.9|10751.3|10746.3|112
1657727700000|2022-07-13 15:55:00|10759.1|10754.1|10756.7|10751.7|10760.4|10755.4|10751.9|10746.9|63
1657728000000|2022-07-13 16:00:00|10756.9|10751.9|10752.1|10747.1|10758.1|10753.1|10752.1|10747.1|117
1657728300000|2022-07-13 16:05:00|10751.8|10746.8|10746.1|10741.1|10753.6|10748.6|10744.1|10739.1|141
1657728600000|2022-07-13 16:10:00|10745.9|10740.9|10748.9|10743.9|10749.2|10744.2|10744.9|10739.9|43
1657728900000|2022-07-13 16:15:00|10749.2|10744.2|10743.2|10738.2|10751.1|10746.1|10742.7|10737.7|62
1657729200000|2022-07-13 16:20:00|10743.6|10738.6|10744.4|10739.4|10745.7|10740.7|10741.9|10736.9|54
1657729500000|2022-07-13 16:25:00|10744.2|10739.2|10742.1|10737.1|10745.9|10740.9|10741|10736|48
1657729800000|2022-07-13 16:30:00|10741.9|10736.9|10739.2|10734.2|10742.2|10737.2|10738.6|10733.6|76
1657730100000|2022-07-13 16:35:00|10739.4|10734.4|10739.5|10734.5|10742.6|10737.6|10738.6|10733.6|53
1657730400000|2022-07-13 16:40:00|10739.7|10734.7|10747.1|10742.1|10749.4|10744.4|10739.7|10734.7|52
1657730700000|2022-07-13 16:45:00|10746.9|10741.9|10745.1|10740.1|10750.3|10745.3|10745|10740|51
1657731000000|2022-07-13 16:50:00|10745.6|10740.6|10750.1|10745.1|10750.7|10745.7|10745.6|10740.6|36
1657731300000|2022-07-13 16:55:00|10750.2|10745.2|10749.9|10744.9|10752.4|10747.4|10749.1|10744.1|63
1657731600000|2022-07-13 17:00:00|10749.7|10744.7|10752.7|10747.7|10753.9|10748.9|10746.2|10741.2|237
1657731900000|2022-07-13 17:05:00|10752.6|10747.6|10754.5|10749.5|10755.6|10750.6|10748.4|10743.4|105
1657732200000|2022-07-13 17:10:00|10754.2|10749.2|10746.2|10741.2|10755.6|10750.6|10745.9|10740.9|88
1657732500000|2022-07-13 17:15:00|10746.1|10741.1|10753.9|10748.9|10755.5|10750.5|10745.4|10740.4|76
1657732800000|2022-07-13 17:20:00|10753.8|10748.8|10750.8|10745.8|10755.3|10750.3|10750.6|10745.6|38
1657733100000|2022-07-13 17:25:00|10750.6|10745.6|10748.8|10743.8|10751.4|10746.4|10747.8|10742.8|63
1657733400000|2022-07-13 17:30:00|10748.6|10743.6|10748|10743|10751.6|10746.6|10747.3|10742.3|56
1657733700000|2022-07-13 17:35:00|10747.9|10742.9|10749.1|10744.1|10750.2|10745.2|10747.4|10742.4|16
1657734000000|2022-07-13 17:40:00|10749.3|10744.3|10746.7|10741.7|10749.7|10744.7|10744.2|10739.2|46
1657734300000|2022-07-13 17:45:00|10746.5|10741.5|10747.2|10742.2|10747.3|10742.3|10745.9|10740.9|69
1657734600000|2022-07-13 17:50:00|10747|10742|10752.6|10747.6|10752.6|10747.6|10746.3|10741.3|88
1657734900000|2022-07-13 17:55:00|10752.4|10747.4|10751|10746|10754.8|10749.8|10749.5|10744.5|22
1657735200000|2022-07-13 18:00:00|10750.8|10745.8|10765.9|10760.9|10769.8|10764.8|10750.8|10745.8|733
1657735500000|2022-07-13 18:05:00|10766|10761|10763.6|10758.6|10766.7|10761.7|10760.2|10755.2|97
1657735800000|2022-07-13 18:10:00|10763.8|10758.8|10763.4|10758.4|10765.3|10760.3|10760.5|10755.5|53
1657736100000|2022-07-13 18:15:00|10763.2|10758.2|10764.2|10759.2|10766.6|10761.6|10761|10756|86
1657736400000|2022-07-13 18:20:00|10764.1|10759.1|10761|10756|10767.3|10762.3|10760.5|10755.5|22
1657736700000|2022-07-13 18:25:00|10760.9|10755.9|10759.7|10754.7|10765.2|10760.2|10758.2|10753.2|56
1657737000000|2022-07-13 18:30:00|10759.5|10754.5|10757.5|10752.5|10760|10755|10755.7|10750.7|61
1657737300000|2022-07-13 18:35:00|10757.7|10752.7|10755|10750|10758.2|10753.2|10754.4|10749.4|36
1657737600000|2022-07-13 18:40:00|10755.2|10750.2|10758.3|10753.3|10758.9|10753.9|10754.8|10749.8|22
1657737900000|2022-07-13 18:45:00|10758.2|10753.2|10760.9|10755.9|10761|10756|10755.5|10750.5|31
1657738200000|2022-07-13 18:50:00|10760.7|10755.7|10761.5|10756.5|10762|10757|10757.4|10752.4|28
1657738500000|2022-07-13 18:55:00|10761.4|10756.4|10766.7|10761.7|10767.6|10762.6|10761.4|10756.4|127
1657738800000|2022-07-13 19:00:00|10766.6|10761.6|10766.6|10761.6|10769.3|10764.3|10765.6|10760.6|65
1657739100000|2022-07-13 19:05:00|10766.8|10761.8|10769|10764|10771|10766|10765.9|10760.9|40
1657739400000|2022-07-13 19:10:00|10768.9|10763.9|10769.8|10764.8|10771|10766|10768.6|10763.6|46
1657739700000|2022-07-13 19:15:00|10769.9|10764.9|10767.9|10762.9|10771.1|10766.1|10767.9|10762.9|56
1657740000000|2022-07-13 19:20:00|10768.1|10763.1|10769|10764|10770|10765|10767.4|10762.4|14
1657740300000|2022-07-13 19:25:00|10768.9|10763.9|10769.4|10764.4|10770.5|10765.5|10768.1|10763.1|15
1657740600000|2022-07-13 19:30:00|10769.5|10764.5|10773.3|10768.3|10774.4|10769.4|10768.1|10763.1|73
1657740900000|2022-07-13 19:35:00|10773.1|10768.1|10771.2|10766.2|10773.8|10768.8|10770.9|10765.9|21
1657741200000|2022-07-13 19:40:00|10771.3|10766.3|10774.5|10769.5|10775.5|10770.5|10771|10766|27
1657741500000|2022-07-13 19:45:00|10774.4|10769.4|10774|10769|10774.7|10769.7|10770.1|10765.1|54
1657741800000|2022-07-13 19:50:00|10774.9|10769.9|10772.2|10767.2|10775.4|10770.4|10772.1|10767.1|26
1657742100000|2022-07-13 19:55:00|10772.3|10767.3|10771.2|10766.2|10772.7|10767.7|10769.3|10764.3|42
1657742400000|2022-07-13 20:00:00|10770.9|10765.9|10770.5|10765.5|10773.3|10768.3|10769|10764|34
1657742700000|2022-07-13 20:05:00|10770.4|10765.4|10773|10768|10774.4|10769.4|10770.3|10765.3|7
1657743000000|2022-07-13 20:10:00|10772.9|10767.9|10772.6|10767.6|10775.2|10770.2|10772.6|10767.6|23
1657743300000|2022-07-13 20:15:00|10772.5|10767.5|10775.9|10770.9|10775.9|10770.9|10772.5|10767.5|42
1657743600000|2022-07-13 20:20:00|10776.2|10771.2|10775.9|10770.9|10776.9|10771.9|10775.9|10770.9|12
1657743900000|2022-07-13 20:25:00|10775.1|10770.1|10773.6|10768.6|10775.1|10770.1|10773|10768|143
1657744200000|2022-07-13 20:30:00|10773.4|10768.4|10771.9|10766.9|10773.8|10768.8|10771.7|10766.7|13
1657744500000|2022-07-13 20:35:00|10772.1|10767.1|10771.5|10766.5|10772.6|10767.6|10771.5|10766.5|11
1657744800000|2022-07-13 20:40:00|10771.4|10766.4|10772.5|10767.5|10772.5|10767.5|10770.7|10765.7|7
1657745100000|2022-07-13 20:45:00|10772.8|10767.8|10774.1|10769.1|10776.1|10771.1|10772.8|10767.8|14
1657745400000|2022-07-13 20:50:00|10774.3|10769.3|10775|10770|10775|10770|10773.6|10768.6|11
1657745700000|2022-07-13 20:55:00|10775.2|10770.2|10773.9|10764.9|10775.5|10770.5|10771.3|10764.9|30
1657756800000|2022-07-14 00:00:00|10798.4|10793.4|10796.7|10791.7|10803|10798|10795.5|10790.5|165
1657757100000|2022-07-14 00:05:00|10796.8|10791.8|10794.1|10789.1|10797.3|10792.3|10794.1|10789.1|102
1657757400000|2022-07-14 00:10:00|10794.3|10789.3|10793.1|10788.1|10795.3|10790.3|10792.1|10787.1|40
1657757700000|2022-07-14 00:15:00|10793.3|10788.3|10799.3|10794.3|10799.3|10794.3|10791.9|10786.9|47
1657758000000|2022-07-14 00:20:00|10799|10794|10801.3|10796.3|10801.5|10796.5|10797.1|10792.1|31
1657758300000|2022-07-14 00:25:00|10801.6|10796.6|10804.1|10799.1|10804.2|10799.2|10800.4|10795.4|55
1657758600000|2022-07-14 00:30:00|10804.3|10799.3|10806.4|10801.4|10807.1|10802.1|10803.4|10798.4|63
1657758900000|2022-07-14 00:35:00|10806.7|10801.7|10807.8|10802.8|10809.6|10804.6|10806.6|10801.6|36
1657759200000|2022-07-14 00:40:00|10807.6|10802.6|10808|10803|10810.4|10805.4|10805.4|10800.4|34
1657759500000|2022-07-14 00:45:00|10807.9|10802.9|10807.3|10802.3|10810.3|10805.3|10806.2|10801.2|50
1657759800000|2022-07-14 00:50:00|10807.5|10802.5|10809.1|10804.1|10812.3|10807.3|10806.4|10801.4|61
1657760100000|2022-07-14 00:55:00|10808.4|10803.4|10810.9|10805.9|10811.9|10806.9|10807.9|10802.9|42
1657760400000|2022-07-14 01:00:00|10810.7|10805.7|10810.2|10805.2|10811.7|10806.7|10808.4|10803.4|78
1657760700000|2022-07-14 01:05:00|10810|10805|10813.7|10808.7|10814|10809|10809.9|10804.9|40
1657761000000|2022-07-14 01:10:00|10813.5|10808.5|10816|10811|10817.2|10812.2|10811.7|10806.7|99
1657761300000|2022-07-14 01:15:00|10815.9|10810.9|10813|10808|10816|10811|10811.1|10806.1|95
1657761600000|2022-07-14 01:20:00|10812.8|10807.8|10807.9|10802.9|10813|10808|10807.4|10802.4|61
1657761900000|2022-07-14 01:25:00|10808|10803|10805.9|10800.9|10808.8|10803.8|10805.9|10800.9|60
1657762200000|2022-07-14 01:30:00|10805|10800|10814.4|10809.4|10814.5|10809.5|10804.5|10799.5|143
1657762500000|2022-07-14 01:35:00|10814.3|10809.3|10812.4|10807.4|10816.4|10811.4|10810.5|10805.5|59
1657762800000|2022-07-14 01:40:00|10812.2|10807.2|10815|10810|10816.9|10811.9|10812.1|10807.1|50
1657763100000|2022-07-14 01:45:00|10815.1|10810.1|10814.5|10809.5|10815.1|10810.1|10811.6|10806.6|52
1657763400000|2022-07-14 01:50:00|10814.7|10809.7|10816.3|10811.3|10817.7|10812.7|10813.3|10808.3|40
1657763700000|2022-07-14 01:55:00|10816.6|10811.6|10812.7|10807.7|10816.6|10811.6|10810.4|10805.4|67
1657764000000|2022-07-14 02:00:00|10812.8|10807.8|10809.7|10804.7|10813.3|10808.3|10809.5|10804.5|51
1657764300000|2022-07-14 02:05:00|10809.8|10804.8|10811.4|10806.4|10811.8|10806.8|10809.3|10804.3|25
1657764600000|2022-07-14 02:10:00|10811.3|10806.3|10815.8|10810.8|10816.5|10811.5|10811.1|10806.1|43
1657764900000|2022-07-14 02:15:00|10816|10811|10817.7|10812.7|10819|10814|10815.8|10810.8|32
1657765200000|2022-07-14 02:20:00|10817.6|10812.6|10813.6|10808.6|10817.6|10812.6|10813.6|10808.6|17
1657765500000|2022-07-14 02:25:00|10813.5|10808.5|10809.7|10804.7|10813.5|10808.5|10806.1|10801.1|141
1657765800000|2022-07-14 02:30:00|10809.5|10804.5|10809.2|10804.2|10810.7|10805.7|10806.2|10801.2|94
1657766100000|2022-07-14 02:35:00|10809.3|10804.3|10806.2|10801.2|10810.2|10805.2|10804|10799|45
1657766400000|2022-07-14 02:40:00|10806.4|10801.4|10806.9|10801.9|10809.4|10804.4|10805.9|10800.9|53
1657766700000|2022-07-14 02:45:00|10806.7|10801.7|10810.4|10805.4|10810.5|10805.5|10805.9|10800.9|50
1657767000000|2022-07-14 02:50:00|10810.2|10805.2|10810.7|10805.7|10811.6|10806.6|10808.7|10803.7|20
1657767300000|2022-07-14 02:55:00|10810.5|10805.5|10809.8|10804.8|10812.3|10807.3|10809.6|10804.6|54
1657767600000|2022-07-14 03:00:00|10809.6|10804.6|10803|10798|10810|10805|10802.5|10797.5|53
1657767900000|2022-07-14 03:05:00|10802.8|10797.8|10801.9|10796.9|10803.4|10798.4|10800.1|10795.1|25
1657768200000|2022-07-14 03:10:00|10801.7|10796.7|10801.2|10796.2|10803.3|10798.3|10800.7|10795.7|26
1657768500000|2022-07-14 03:15:00|10801.1|10796.1|10802.1|10797.1|10802.6|10797.6|10800|10795|23
1657768800000|2022-07-14 03:20:00|10801.8|10796.8|10800.5|10795.5|10802.5|10797.5|10798.7|10793.7|38
1657769100000|2022-07-14 03:25:00|10800.6|10795.6|10796.2|10791.2|10801.5|10796.5|10796|10791|28
1657769400000|2022-07-14 03:30:00|10796.1|10791.1|10796|10791|10797|10792|10794.8|10789.8|36
1657769700000|2022-07-14 03:35:00|10795.9|10790.9|10798.4|10793.4|10798.7|10793.7|10795.3|10790.3|29
1657770000000|2022-07-14 03:40:00|10798.3|10793.3|10800.6|10795.6|10801.1|10796.1|10798.3|10793.3|49
1657770300000|2022-07-14 03:45:00|10800.5|10795.5|10803|10798|10803.3|10798.3|10800|10795|36
1657770600000|2022-07-14 03:50:00|10802.8|10797.8|10801|10796|10803|10798|10800.3|10795.3|12
1657770900000|2022-07-14 03:55:00|10800.6|10795.6|10801.9|10796.9|10802.2|10797.2|10799.2|10794.2|20
1657771200000|2022-07-14 04:00:00|10801.7|10796.7|10803.6|10798.6|10803.8|10798.8|10800.5|10795.5|33
1657771500000|2022-07-14 04:05:00|10803.8|10798.8|10805.3|10800.3|10805.7|10800.7|10803.1|10798.1|24
1657771800000|2022-07-14 04:10:00|10805.2|10800.2|10804.1|10799.1|10805.2|10800.2|10801.9|10796.9|15
1657772100000|2022-07-14 04:15:00|10803.9|10798.9|10802.3|10797.3|10804.6|10799.6|10802|10797|26
1657772400000|2022-07-14 04:20:00|10802.5|10797.5|10803.6|10798.6|10804.2|10799.2|10802.5|10797.5|7
1657772700000|2022-07-14 04:25:00|10803.5|10798.5|10802.5|10797.5|10803.8|10798.8|10802.4|10797.4|11
1657773000000|2022-07-14 04:30:00|10802.3|10797.3|10803|10798|10803.6|10798.6|10801.5|10796.5|19
1657773300000|2022-07-14 04:35:00|10803.1|10798.1|10801.8|10796.8|10803.4|10798.4|10801.5|10796.5|17
1657773600000|2022-07-14 04:40:00|10801.6|10796.6|10807.1|10802.1|10807.3|10802.3|10801.5|10796.5|41
1657773900000|2022-07-14 04:45:00|10807|10802|10808.3|10803.3|10812|10807|10805.6|10800.6|35
1657774200000|2022-07-14 04:50:00|10808.2|10803.2|10810.6|10805.6|10811.4|10806.4|10808.2|10803.2|14
1657774500000|2022-07-14 04:55:00|10810.5|10805.5|10812.5|10807.5|10814.3|10809.3|10810.4|10805.4|30
1657774800000|2022-07-14 05:00:00|10812.8|10807.8|10811.1|10806.1|10812.8|10807.8|10810.5|10805.5|25
1657775100000|2022-07-14 05:05:00|10811.2|10806.2|10813.3|10808.3|10814.5|10809.5|10810.8|10805.8|49
1657775400000|2022-07-14 05:10:00|10813.5|10808.5|10813|10808|10813.9|10808.9|10811.5|10806.5|45
1657775700000|2022-07-14 05:15:00|10812.8|10807.8|10811.7|10806.7|10812.8|10807.8|10811|10806|36
1657776000000|2022-07-14 05:20:00|10811.9|10806.9|10815|10810|10815.5|10810.5|10811.5|10806.5|75
1657776300000|2022-07-14 05:25:00|10814.9|10809.9|10815.1|10810.1|10816.2|10811.2|10813.9|10808.9|30
1657776600000|2022-07-14 05:30:00|10814.9|10809.9|10813.9|10808.9|10816.3|10811.3|10813.4|10808.4|46
1657776900000|2022-07-14 05:35:00|10813.5|10808.5|10817.6|10812.6|10817.8|10812.8|10813.1|10808.1|69
1657777200000|2022-07-14 05:40:00|10817.8|10812.8|10822.4|10817.4|10823.2|10818.2|10817.6|10812.6|164
1657777500000|2022-07-14 05:45:00|10822.3|10817.3|10821.3|10816.3|10823.3|10818.3|10821|10816|78
1657777800000|2022-07-14 05:50:00|10821.1|10816.1|10818.5|10813.5|10822|10817|10818.5|10813.5|65
1657778100000|2022-07-14 05:55:00|10818.7|10813.7|10820.3|10815.3|10821.5|10816.5|10816.5|10811.5|42
1657778400000|2022-07-14 06:00:00|10820|10815|10818.3|10813.3|10821.6|10816.6|10817|10812|115
1657778700000|2022-07-14 06:05:00|10818.4|10813.4|10817|10812|10818.4|10813.4|10814.9|10809.9|60
1657779000000|2022-07-14 06:10:00|10817.2|10812.2|10818.4|10813.4|10828.5|10823.5|10817.2|10812.2|147
1657779300000|2022-07-14 06:15:00|10818.2|10813.2|10821.6|10816.6|10824.9|10819.9|10818.2|10813.2|61
1657779600000|2022-07-14 06:20:00|10821.8|10816.8|10819.8|10814.8|10825.7|10820.7|10819.8|10814.8|66
1657779900000|2022-07-14 06:25:00|10819.6|10814.6|10819.9|10814.9|10819.9|10814.9|10816.4|10811.4|42
1657780200000|2022-07-14 06:30:00|10819.7|10814.7|10823.9|10818.9|10823.9|10818.9|10817.4|10812.4|32
1657780500000|2022-07-14 06:35:00|10823.8|10818.8|10823.9|10818.9|10824.9|10819.9|10821.6|10816.6|22
1657780800000|2022-07-14 06:40:00|10824.1|10819.1|10822.8|10817.8|10824.4|10819.4|10819.3|10814.3|60
1657781100000|2022-07-14 06:45:00|10822.6|10817.6|10824.8|10819.8|10825.1|10820.1|10821.4|10816.4|69
1657781400000|2022-07-14 06:50:00|10824.7|10819.7|10833.8|10828.8|10834.9|10829.9|10824.7|10819.7|147
1657781700000|2022-07-14 06:55:00|10833.6|10828.6|10835.3|10830.3|10835.8|10830.8|10830.9|10825.9|102
1657782000000|2022-07-14 07:00:00|10835.1|10830.1|10831.6|10826.6|10835.8|10830.8|10819.8|10814.8|318
1657782300000|2022-07-14 07:05:00|10831.8|10826.8|10833.6|10828.6|10836.8|10831.8|10829.1|10824.1|201
1657782600000|2022-07-14 07:10:00|10833.4|10828.4|10834.1|10829.1|10837.2|10832.2|10829.8|10824.8|281
1657782900000|2022-07-14 07:15:00|10833.9|10828.9|10829.8|10824.8|10834.4|10829.4|10828.4|10823.4|118
1657783200000|2022-07-14 07:20:00|10829.9|10824.9|10824.9|10819.9|10830.6|10825.6|10824.3|10819.3|75
1657783500000|2022-07-14 07:25:00|10824.8|10819.8|10824.5|10819.5|10825.7|10820.7|10821.3|10816.3|85
1657783800000|2022-07-14 07:30:00|10824.3|10819.3|10822.9|10817.9|10825.3|10820.3|10819.3|10814.3|72
1657784100000|2022-07-14 07:35:00|10822.8|10817.8|10816.6|10811.6|10823.2|10818.2|10814.9|10809.9|123
1657784400000|2022-07-14 07:40:00|10816.8|10811.8|10814.6|10809.6|10820.3|10815.3|10813.2|10808.2|122
1657784700000|2022-07-14 07:45:00|10814.4|10809.4|10815.4|10810.4|10815.6|10810.6|10808.2|10803.2|131
1657785000000|2022-07-14 07:50:00|10815.8|10810.8|10810.4|10805.4|10815.8|10810.8|10806.6|10801.6|97
1657785300000|2022-07-14 07:55:00|10810.3|10805.3|10816.6|10811.6|10818.5|10813.5|10809.2|10804.2|103
1657785600000|2022-07-14 08:00:00|10816.4|10811.4|10823.2|10818.2|10824.4|10819.4|10813.4|10808.4|112
1657785900000|2022-07-14 08:05:00|10823.1|10818.1|10822.5|10817.5|10827.6|10822.6|10817.5|10812.5|141
1657786200000|2022-07-14 08:10:00|10822.6|10817.6|10825.2|10820.2|10825.6|10820.6|10821.4|10816.4|94
1657786500000|2022-07-14 08:15:00|10825.4|10820.4|10830.1|10825.1|10833.6|10828.6|10825.3|10820.3|104
1657786800000|2022-07-14 08:20:00|10830.2|10825.2|10828.2|10823.2|10833|10828|10826.6|10821.6|81
1657787100000|2022-07-14 08:25:00|10828.3|10823.3|10832.1|10827.1|10833.1|10828.1|10826.7|10821.7|46
1657787400000|2022-07-14 08:30:00|10831.9|10826.9|10836.7|10831.7|10838.6|10833.6|10829.7|10824.7|119
1657787700000|2022-07-14 08:35:00|10836.6|10831.6|10834.6|10829.6|10838.6|10833.6|10832.4|10827.4|71
1657788000000|2022-07-14 08:40:00|10834.7|10829.7|10836.7|10831.7|10836.7|10831.7|10832.4|10827.4|67
1657788300000|2022-07-14 08:45:00|10836.6|10831.6|10833.1|10828.1|10836.6|10831.6|10828.1|10823.1|374
1657788600000|2022-07-14 08:50:00|10832.7|10827.7|10832.4|10827.4|10836.4|10831.4|10831.8|10826.8|626
1657788900000|2022-07-14 08:55:00|10832.2|10827.2|10833.6|10828.6|10833.6|10828.6|10826.3|10821.3|129
1657789200000|2022-07-14 09:00:00|10833.4|10828.4|10825.4|10820.4|10834.2|10829.2|10825.1|10820.1|80
1657789500000|2022-07-14 09:05:00|10825.6|10820.6|10827.9|10822.9|10830.4|10825.4|10825.4|10820.4|39
1657789800000|2022-07-14 09:10:00|10827.7|10822.7|10830.7|10825.7|10832.6|10827.6|10826.2|10821.2|37
1657790100000|2022-07-14 09:15:00|10830.5|10825.5|10821.4|10816.4|10832.7|10827.7|10821|10816|62
1657790400000|2022-07-14 09:20:00|10821.9|10816.9|10830.7|10825.7|10832.4|10827.4|10821.7|10816.7|56
1657790700000|2022-07-14 09:25:00|10830.9|10825.9|10819.6|10814.6|10831.2|10826.2|10818.1|10813.1|97
1657791000000|2022-07-14 09:30:00|10819.7|10814.7|10820.6|10815.6|10822.7|10817.7|10817.9|10812.9|107
1657791300000|2022-07-14 09:35:00|10820.4|10815.4|10818.4|10813.4|10823.7|10818.7|10817.7|10812.7|94
1657791600000|2022-07-14 09:40:00|10818.7|10813.7|10817.7|10812.7|10822|10817|10815.6|10810.6|66
1657791900000|2022-07-14 09:45:00|10817.9|10812.9|10815.2|10810.2|10819.4|10814.4|10814.4|10809.4|37
1657792200000|2022-07-14 09:50:00|10815.4|10810.4|10811.7|10806.7|10817.7|10812.7|10809.9|10804.9|175
1657792500000|2022-07-14 09:55:00|10811.9|10806.9|10810.1|10805.1|10814.7|10809.7|10806.2|10801.2|83
1657792800000|2022-07-14 10:00:00|10809.7|10804.7|10808.9|10803.9|10811.8|10806.8|10808.4|10803.4|131
1657793100000|2022-07-14 10:05:00|10809.1|10804.1|10809.7|10804.7|10811.7|10806.7|10807.8|10802.8|38
1657793400000|2022-07-14 10:10:00|10810.1|10805.1|10817.2|10812.2|10817.9|10812.9|10809.3|10804.3|93
1657793700000|2022-07-14 10:15:00|10817.4|10812.4|10821.6|10816.6|10822.6|10817.6|10816.8|10811.8|27
1657794000000|2022-07-14 10:20:00|10821.8|10816.8|10829.5|10824.5|10831.6|10826.6|10821.4|10816.4|109
1657794300000|2022-07-14 10:25:00|10829.4|10824.4|10830.7|10825.7|10836.2|10831.2|10827|10822|174
1657794600000|2022-07-14 10:30:00|10830.9|10825.9|10829.2|10824.2|10833.7|10828.7|10827.9|10822.9|119
1657794900000|2022-07-14 10:35:00|10829.4|10824.4|10830.9|10825.9|10831.6|10826.6|10827.9|10822.9|49
1657795200000|2022-07-14 10:40:00|10831.1|10826.1|10834.9|10829.9|10835.6|10830.6|10829.7|10824.7|53
1657795500000|2022-07-14 10:45:00|10834.7|10829.7|10839.5|10834.5|10841.2|10836.2|10832.7|10827.7|85
1657795800000|2022-07-14 10:50:00|10839.4|10834.4|10839.6|10834.6|10842.1|10837.1|10838.6|10833.6|75
1657796100000|2022-07-14 10:55:00|10839.4|10834.4|10841.5|10836.5|10841.7|10836.7|10837.9|10832.9|121
1657796400000|2022-07-14 11:00:00|10841.4|10836.4|10846.2|10841.2|10846.6|10841.6|10839.9|10834.9|149
1657796700000|2022-07-14 11:05:00|10846.4|10841.4|10841.9|10836.9|10848.6|10843.6|10840.9|10835.9|122
1657797000000|2022-07-14 11:10:00|10842.1|10837.1|10842.2|10837.2|10844.1|10839.1|10840.3|10835.3|34
1657797300000|2022-07-14 11:15:00|10842.4|10837.4|10844.6|10839.6|10846.4|10841.4|10842.2|10837.2|87
1657797600000|2022-07-14 11:20:00|10844.4|10839.4|10847.6|10842.6|10850|10845|10844.2|10839.2|132
1657797900000|2022-07-14 11:25:00|10847.5|10842.5|10845.1|10840.1|10849.6|10844.6|10844.9|10839.9|41
1657798200000|2022-07-14 11:30:00|10844.9|10839.9|10842.9|10837.9|10845.6|10840.6|10837|10832|163
1657798500000|2022-07-14 11:35:00|10843.1|10838.1|10846.5|10841.5|10847.4|10842.4|10842.2|10837.2|39
1657798800000|2022-07-14 11:40:00|10846.4|10841.4|10843.6|10838.6|10848.6|10843.6|10841.1|10836.1|114
1657799100000|2022-07-14 11:45:00|10843.5|10838.5|10844.5|10839.5|10846.7|10841.7|10841.4|10836.4|43
1657799400000|2022-07-14 11:50:00|10844.7|10839.7|10846.4|10841.4|10847|10842|10843.5|10838.5|79
1657799700000|2022-07-14 11:55:00|10846.2|10841.2|10844|10839|10847.7|10842.7|10843.8|10838.8|75
1657800000000|2022-07-14 12:00:00|10843.8|10838.8|10845.3|10840.3|10848.2|10843.2|10843.3|10838.3|98
1657800300000|2022-07-14 12:05:00|10845.1|10840.1|10847.8|10842.8|10848.7|10843.7|10843.9|10838.9|217
1657800600000|2022-07-14 12:10:00|10847.6|10842.6|10848|10843|10848.8|10843.8|10844.6|10839.6|85
1657800900000|2022-07-14 12:15:00|10848.2|10843.2|10847.7|10842.7|10849.7|10844.7|10846.5|10841.5|146
1657801200000|2022-07-14 12:20:00|10847.5|10842.5|10849.8|10844.8|10851.4|10846.4|10846.4|10841.4|97
1657801500000|2022-07-14 12:25:00|10849.6|10844.6|10846|10841|10851.1|10846.1|10846|10841|77
1657801800000|2022-07-14 12:30:00|10844.9|10835.9|10844.6|10839.6|10850.9|10845.9|10836.4|10831.4|193
1657802100000|2022-07-14 12:35:00|10844.7|10839.7|10846.2|10841.2|10847.3|10842.3|10839.4|10834.4|127
1657802400000|2022-07-14 12:40:00|10846|10841|10849.8|10844.8|10851|10846|10845.4|10840.4|90
1657802700000|2022-07-14 12:45:00|10849.9|10844.9|10851.9|10846.9|10853.8|10848.8|10847.6|10842.6|131
1657803000000|2022-07-14 12:50:00|10852.1|10847.1|10852|10847|10853.5|10848.5|10849.1|10844.1|102
1657803300000|2022-07-14 12:55:00|10851.8|10846.8|10856|10851|10856.2|10851.2|10851.5|10846.5|84
1657803600000|2022-07-14 13:00:00|10856.2|10851.2|10857.9|10852.9|10858.7|10853.7|10852.2|10847.2|673
1657803900000|2022-07-14 13:05:00|10857.8|10852.8|10858.7|10853.7|10859.2|10854.2|10854|10849|118
1657804200000|2022-07-14 13:10:00|10858.9|10853.9|10857.6|10852.6|10861.5|10856.5|10855|10850|219
1657804500000|2022-07-14 13:15:00|10857.4|10852.4|10856.3|10851.3|10857.5|10852.5|10850.4|10845.4|221
1657804800000|2022-07-14 13:20:00|10856.5|10851.5|10871.3|10866.3|10880.3|10875.3|10855.7|10850.7|665
1657805100000|2022-07-14 13:25:00|10871.5|10866.5|10883.6|10878.6|10885.6|10880.6|10870|10865|495
1657805400000|2022-07-14 13:30:00|10883.7|10878.7|10892.2|10887.2|10893.1|10888.1|10878.9|10873.9|465
1657805700000|2022-07-14 13:35:00|10892|10887|10896.3|10891.3|10897.7|10892.7|10889.5|10884.5|312
1657806000000|2022-07-14 13:40:00|10896.4|10891.4|10902.4|10897.4|10905|10900|10895|10890|444
1657806300000|2022-07-14 13:45:00|10902.3|10897.3|10896|10891|10903.4|10898.4|10894.9|10889.9|415
1657806600000|2022-07-14 13:50:00|10895.9|10890.9|10877|10872|10897.8|10892.8|10870.6|10865.6|728
1657806900000|2022-07-14 13:55:00|10877.1|10872.1|10873.8|10868.8|10880.7|10875.7|10871|10866|196
1657807200000|2022-07-14 14:00:00|10874.2|10869.2|10884.6|10879.6|10885.2|10880.2|10873.9|10868.9|325
1657807500000|2022-07-14 14:05:00|10884.3|10879.3|10891.1|10886.1|10892.4|10887.4|10883.5|10878.5|233
1657807800000|2022-07-14 14:10:00|10891.3|10886.3|10889.4|10884.4|10892.2|10887.2|10883.6|10878.6|208
1657808100000|2022-07-14 14:15:00|10889.2|10884.2|10890|10885|10894.1|10889.1|10885.6|10880.6|177
1657808400000|2022-07-14 14:20:00|10889.8|10884.8|10884.8|10879.8|10894.9|10889.9|10882.9|10877.9|290
1657808700000|2022-07-14 14:25:00|10884.4|10879.4|10877|10872|10884.6|10879.6|10874.4|10869.4|163
1657809000000|2022-07-14 14:30:00|10877.2|10872.2|10878|10873|10878.1|10873.1|10871.6|10866.6|249
1657809300000|2022-07-14 14:35:00|10878.1|10873.1|10873.5|10868.5|10880.5|10875.5|10873|10868|108
1657809600000|2022-07-14 14:40:00|10873.6|10868.6|10869.5|10864.5|10875|10870|10867.8|10862.8|148
1657809900000|2022-07-14 14:45:00|10869.4|10864.4|10873.5|10868.5|10877.6|10872.6|10869.4|10864.4|85
1657810200000|2022-07-14 14:50:00|10873.3|10868.3|10864.3|10859.3|10873.7|10868.7|10861.8|10856.8|203
1657810500000|2022-07-14 14:55:00|10864|10859|10865.4|10860.4|10867.5|10862.5|10862.6|10857.6|142
1657810800000|2022-07-14 15:00:00|10865.6|10860.6|10842.3|10837.3|10868.4|10863.4|10835|10830|1288
1657811100000|2022-07-14 15:05:00|10842.4|10837.4|10848|10843|10849.9|10844.9|10838.2|10833.2|495
1657811400000|2022-07-14 15:10:00|10847.8|10842.8|10856.2|10851.2|10857.8|10852.8|10847.2|10842.2|232
1657811700000|2022-07-14 15:15:00|10856.1|10851.1|10848.1|10843.1|10860.3|10855.3|10844.9|10839.9|240
1657812000000|2022-07-14 15:20:00|10848.2|10843.2|10849.1|10844.1|10852|10847|10842.2|10837.2|119
1657812300000|2022-07-14 15:25:00|10849.2|10844.2|10852.3|10847.3|10853.9|10848.9|10846|10841|84
1657812600000|2022-07-14 15:30:00|10852.6|10847.6|10843.8|10838.8|10853|10848|10842.6|10837.6|123
1657812900000|2022-07-14 15:35:00|10843.6|10838.6|10836.4|10831.4|10848.4|10843.4|10835.3|10830.3|196
1657813200000|2022-07-14 15:40:00|10836.5|10831.5|10823.4|10818.4|10836.8|10831.8|10818.8|10813.8|564
1657813500000|2022-07-14 15:45:00|10823.7|10818.7|10822.8|10817.8|10824.9|10819.9|10815.2|10810.2|290
1657813800000|2022-07-14 15:50:00|10822.7|10817.7|10830.8|10825.8|10832.4|10827.4|10821.6|10816.6|319
1657814100000|2022-07-14 15:55:00|10831|10826|10832.5|10827.5|10834.7|10829.7|10829.3|10824.3|157
1657814400000|2022-07-14 16:00:00|10832.7|10827.7|10832.5|10827.5|10836.7|10831.7|10831.1|10826.1|116
1657814700000|2022-07-14 16:05:00|10832.6|10827.6|10830.5|10825.5|10834|10829|10829.3|10824.3|97
1657815000000|2022-07-14 16:10:00|10830.4|10825.4|10838.7|10833.7|10840|10835|10829.9|10824.9|89
1657815300000|2022-07-14 16:15:00|10838.9|10833.9|10841|10836|10841.1|10836.1|10836|10831|118
1657815600000|2022-07-14 16:20:00|10841.2|10836.2|10850|10845|10852|10847|10841.2|10836.2|139
1657815900000|2022-07-14 16:25:00|10850.1|10845.1|10851.1|10846.1|10852.4|10847.4|10845.5|10840.5|94
1657816200000|2022-07-14 16:30:00|10851|10846|10855.1|10850.1|10855.8|10850.8|10850.4|10845.4|79
1657816500000|2022-07-14 16:35:00|10855|10850|10848.6|10843.6|10855.9|10850.9|10847.2|10842.2|120
1657816800000|2022-07-14 16:40:00|10848.9|10843.9|10844.4|10839.4|10851.1|10846.1|10843.6|10838.6|38
1657817100000|2022-07-14 16:45:00|10844.5|10839.5|10866.8|10861.8|10868.3|10863.3|10842.5|10837.5|661
1657817400000|2022-07-14 16:50:00|10866.9|10861.9|10866.5|10861.5|10872.1|10867.1|10862.7|10857.7|258
1657817700000|2022-07-14 16:55:00|10866.8|10861.8|10866.3|10861.3|10871.3|10866.3|10864.7|10859.7|88
1657818000000|2022-07-14 17:00:00|10866|10861|10861|10856|10866|10861|10859.9|10854.9|103
1657818300000|2022-07-14 17:05:00|10860.9|10855.9|10856.4|10851.4|10862.7|10857.7|10856.2|10851.2|85
1657818600000|2022-07-14 17:10:00|10856.5|10851.5|10863.8|10858.8|10864.4|10859.4|10856.5|10851.5|101
1657818900000|2022-07-14 17:15:00|10863.6|10858.6|10848.5|10843.5|10863.8|10858.8|10847.8|10842.8|201
1657819200000|2022-07-14 17:20:00|10848.4|10843.4|10853.5|10848.5|10854.1|10849.1|10845.4|10840.4|109
1657819500000|2022-07-14 17:25:00|10853.7|10848.7|10847.1|10842.1|10855.6|10850.6|10846.2|10841.2|107
1657819800000|2022-07-14 17:30:00|10847.4|10842.4|10854.9|10849.9|10855.6|10850.6|10846.8|10841.8|66
1657820100000|2022-07-14 17:35:00|10855|10850|10853.3|10848.3|10858|10853|10853|10848|52
1657820400000|2022-07-14 17:40:00|10853.4|10848.4|10852.1|10847.1|10854.1|10849.1|10849.8|10844.8|50
1657820700000|2022-07-14 17:45:00|10852|10847|10854.6|10849.6|10856.9|10851.9|10851.8|10846.8|84
1657821000000|2022-07-14 17:50:00|10854.4|10849.4|10853.2|10848.2|10856|10851|10847.4|10842.4|275
1657821300000|2022-07-14 17:55:00|10853|10848|10848.6|10843.6|10854.9|10849.9|10847.3|10842.3|58
1657821600000|2022-07-14 18:00:00|10848.8|10843.8|10848.1|10843.1|10849.9|10844.9|10846.8|10841.8|61
1657821900000|2022-07-14 18:05:00|10848.3|10843.3|10844.6|10839.6|10848.8|10843.8|10843.5|10838.5|70
1657822200000|2022-07-14 18:10:00|10844.7|10839.7|10842.1|10837.1|10846.1|10841.1|10840.4|10835.4|84
1657822500000|2022-07-14 18:15:00|10842.2|10837.2|10838.3|10833.3|10845.3|10840.3|10837.7|10832.7|167
1657822800000|2022-07-14 18:20:00|10838.5|10833.5|10834.2|10829.2|10839.2|10834.2|10833.4|10828.4|102
1657823100000|2022-07-14 18:25:00|10834.4|10829.4|10834.6|10829.6|10836.3|10831.3|10831.2|10826.2|59
1657823400000|2022-07-14 18:30:00|10834.4|10829.4|10832.9|10827.9|10836.6|10831.6|10832.6|10827.6|42
1657823700000|2022-07-14 18:35:00|10832.7|10827.7|10824.4|10819.4|10832.7|10827.7|10824.4|10819.4|152
1657824000000|2022-07-14 18:40:00|10824.2|10819.2|10829|10824|10829.4|10824.4|10823.6|10818.6|238
1657824300000|2022-07-14 18:45:00|10829.2|10824.2|10828|10823|10829.6|10824.6|10827.6|10822.6|81
1657824600000|2022-07-14 18:50:00|10827.8|10822.8|10833.1|10828.1|10833.4|10828.4|10827.6|10822.6|59
1657824900000|2022-07-14 18:55:00|10832.7|10827.7|10831.2|10826.2|10832.8|10827.8|10828.9|10823.9|70
1657825200000|2022-07-14 19:00:00|10831.3|10826.3|10836.3|10831.3|10836.3|10831.3|10828.7|10823.7|55
1657825500000|2022-07-14 19:05:00|10836.4|10831.4|10838.9|10833.9|10839.9|10834.9|10836.2|10831.2|57
1657825800000|2022-07-14 19:10:00|10838.7|10833.7|10840.7|10835.7|10841.4|10836.4|10838.5|10833.5|55
1657826100000|2022-07-14 19:15:00|10840.6|10835.6|10841.4|10836.4|10841.9|10836.9|10837.6|10832.6|55
1657826400000|2022-07-14 19:20:00|10841.6|10836.6|10838.7|10833.7|10841.6|10836.6|10837.2|10832.2|56
1657826700000|2022-07-14 19:25:00|10838.6|10833.6|10837.9|10832.9|10840.7|10835.7|10836.6|10831.6|42
1657827000000|2022-07-14 19:30:00|10838.1|10833.1|10836.5|10831.5|10838.4|10833.4|10836.1|10831.1|83
1657827300000|2022-07-14 19:35:00|10836.7|10831.7|10836.9|10831.9|10838.7|10833.7|10835.1|10830.1|63
1657827600000|2022-07-14 19:40:00|10837.1|10832.1|10835.4|10830.4|10838.6|10833.6|10835.2|10830.2|22
1657827900000|2022-07-14 19:45:00|10835.6|10830.6|10837.9|10832.9|10838.9|10833.9|10834.7|10829.7|71
1657828200000|2022-07-14 19:50:00|10837.7|10832.7|10842.9|10837.9|10843.8|10838.8|10835.6|10830.6|118
1657828500000|2022-07-14 19:55:00|10843.1|10838.1|10841.2|10836.2|10844.7|10839.7|10841|10836|388
1657828800000|2022-07-14 20:00:00|10841|10836|10840.8|10835.8|10843|10838|10838.8|10833.8|52
1657829100000|2022-07-14 20:05:00|10840.5|10835.5|10841.6|10836.6|10842.2|10837.2|10839.5|10834.5|13
1657829400000|2022-07-14 20:10:00|10841.5|10836.5|10844|10839|10844|10839|10841.5|10836.5|35
1657829700000|2022-07-14 20:15:00|10843.9|10838.9|10842.7|10837.7|10845.3|10840.3|10842.4|10837.4|9
1657830000000|2022-07-14 20:20:00|10842.5|10837.5|10842|10837|10844.2|10839.2|10841.7|10836.7|9
1657830300000|2022-07-14 20:25:00|10842.2|10837.2|10841|10836|10842.3|10837.3|10840.7|10835.7|1
1657830600000|2022-07-14 20:30:00|10840.9|10835.9|10841|10836|10842|10837|10839.9|10834.9|8
1657830900000|2022-07-14 20:35:00|10840.8|10835.8|10838.8|10833.8|10841.5|10836.5|10837|10832|6
1657831200000|2022-07-14 20:40:00|10839|10834|10838.5|10833.5|10839.6|10834.6|10838.5|10833.5|0
1657831500000|2022-07-14 20:45:00|10838.7|10833.7|10839.3|10834.3|10840.1|10835.1|10838.5|10833.5|10
1657831800000|2022-07-14 20:50:00|10839.1|10834.1|10837.9|10832.9|10839.8|10834.8|10837.7|10832.7|7
1657832100000|2022-07-14 20:55:00|10838|10833|10844|10835|10845.2|10836.2|10837.3|10832.3|39
1657843200000|2022-07-15 00:00:00|10833.4|10828.4|10835.2|10830.2|10836.3|10831.3|10831.8|10826.8|44
1657843500000|2022-07-15 00:05:00|10835.3|10830.3|10837.2|10832.2|10840.8|10835.8|10833.8|10828.8|55
1657843800000|2022-07-15 00:10:00|10837.3|10832.3|10838.3|10833.3|10838.7|10833.7|10834.8|10829.8|20
1657844100000|2022-07-15 00:15:00|10838.4|10833.4|10840.4|10835.4|10840.8|10835.8|10836.9|10831.9|41
1657844400000|2022-07-15 00:20:00|10840.5|10835.5|10845.2|10840.2|10845.9|10840.9|10840.5|10835.5|36
1657844700000|2022-07-15 00:25:00|10845.1|10840.1|10843.6|10838.6|10846.8|10841.8|10843.5|10838.5|29
1657845000000|2022-07-15 00:30:00|10843.5|10838.5|10841.1|10836.1|10843.7|10838.7|10840.8|10835.8|52
1657845300000|2022-07-15 00:35:00|10841.2|10836.2|10843.1|10838.1|10843.3|10838.3|10840.7|10835.7|31
1657845600000|2022-07-15 00:40:00|10842.9|10837.9|10842.6|10837.6|10843.8|10838.8|10840.7|10835.7|9
1657845900000|2022-07-15 00:45:00|10842.8|10837.8|10838.1|10833.1|10844.2|10839.2|10837.1|10832.1|22
1657846200000|2022-07-15 00:50:00|10838.2|10833.2|10840.1|10835.1|10844.2|10839.2|10837.8|10832.8|34
1657846500000|2022-07-15 00:55:00|10840.6|10835.6|10839.9|10834.9|10842.4|10837.4|10838.6|10833.6|31
1657846800000|2022-07-15 01:00:00|10840.1|10835.1|10838.5|10833.5|10840.9|10835.9|10834.6|10829.6|134
1657847100000|2022-07-15 01:05:00|10838.6|10833.6|10836.5|10831.5|10839|10834|10836.5|10831.5|32
1657847400000|2022-07-15 01:10:00|10836.7|10831.7|10834.5|10829.5|10837.5|10832.5|10834.1|10829.1|58
1657847700000|2022-07-15 01:15:00|10834.6|10829.6|10838.6|10833.6|10838.6|10833.6|10834.1|10829.1|20
1657848000000|2022-07-15 01:20:00|10838.5|10833.5|10838.2|10833.2|10839.1|10834.1|10835.7|10830.7|36
1657848300000|2022-07-15 01:25:00|10838|10833|10837.2|10832.2|10839.6|10834.6|10835|10830|23
1657848600000|2022-07-15 01:30:00|10837|10832|10837.1|10832.1|10838.3|10833.3|10834.3|10829.3|54
1657848900000|2022-07-15 01:35:00|10837.2|10832.2|10831.3|10826.3|10837.2|10832.2|10829.9|10824.9|51
1657849200000|2022-07-15 01:40:00|10831.1|10826.1|10833.1|10828.1|10833.3|10828.3|10828.6|10823.6|32
1657849500000|2022-07-15 01:45:00|10833|10828|10829|10824|10833.3|10828.3|10827.2|10822.2|39
1657849800000|2022-07-15 01:50:00|10828.8|10823.8|10827.5|10822.5|10829.1|10824.1|10826.3|10821.3|26
1657850100000|2022-07-15 01:55:00|10827.7|10822.7|10826.5|10821.5|10828|10823|10825.4|10820.4|33
1657850400000|2022-07-15 02:00:00|10826.4|10821.4|10825.7|10820.7|10829.9|10824.9|10824.8|10819.8|75
1657850700000|2022-07-15 02:05:00|10825.5|10820.5|10825.7|10820.7|10827|10822|10824.1|10819.1|18
1657851000000|2022-07-15 02:10:00|10825.6|10820.6|10824.7|10819.7|10826.3|10821.3|10824.5|10819.5|37
1657851300000|2022-07-15 02:15:00|10825|10820|10822.7|10817.7|10826.5|10821.5|10821.6|10816.6|488
1657851600000|2022-07-15 02:20:00|10822.6|10817.6|10824.7|10819.7|10825.8|10820.8|10821.9|10816.9|72
1657851900000|2022-07-15 02:25:00|10824.9|10819.9|10823.3|10818.3|10825.2|10820.2|10822.4|10817.4|51
1657852200000|2022-07-15 02:30:00|10822.9|10817.9|10825.6|10820.6|10827.1|10822.1|10822.9|10817.9|47
1657852500000|2022-07-15 02:35:00|10825.4|10820.4|10826.7|10821.7|10828.3|10823.3|10825.4|10820.4|18
1657852800000|2022-07-15 02:40:00|10826.6|10821.6|10828|10823|10828|10823|10825.6|10820.6|22
1657853100000|2022-07-15 02:45:00|10827.9|10822.9|10828.2|10823.2|10828.9|10823.9|10827.1|10822.1|41
1657853400000|2022-07-15 02:50:00|10828|10823|10822.5|10817.5|10828.9|10823.9|10822.3|10817.3|43
1657853700000|2022-07-15 02:55:00|10822.4|10817.4|10824.5|10819.5|10825.6|10820.6|10820.9|10815.9|61
1657854000000|2022-07-15 03:00:00|10824.4|10819.4|10825.6|10820.6|10826.6|10821.6|10823.8|10818.8|31
1657854300000|2022-07-15 03:05:00|10825.8|10820.8|10826.1|10821.1|10827|10822|10825.3|10820.3|13
1657854600000|2022-07-15 03:10:00|10826.3|10821.3|10827.6|10822.6|10827.9|10822.9|10826.2|10821.2|11
1657854900000|2022-07-15 03:15:00|10827.8|10822.8|10830.6|10825.6|10831.6|10826.6|10827|10822|78
1657855200000|2022-07-15 03:20:00|10830.8|10825.8|10831.8|10826.8|10832.8|10827.8|10830.4|10825.4|48
1657855500000|2022-07-15 03:25:00|10832|10827|10834.1|10829.1|10834.9|10829.9|10831|10826|16
1657855800000|2022-07-15 03:30:00|10834.3|10829.3|10835.2|10830.2|10835.9|10830.9|10833.6|10828.6|17
1657856100000|2022-07-15 03:35:00|10835.1|10830.1|10834.6|10829.6|10836.4|10831.4|10834|10829|49
1657856400000|2022-07-15 03:40:00|10834.8|10829.8|10833.5|10828.5|10835.5|10830.5|10832.7|10827.7|10
1657856700000|2022-07-15 03:45:00|10833.3|10828.3|10832.6|10827.6|10834.2|10829.2|10832|10827|11
1657857000000|2022-07-15 03:50:00|10832.8|10827.8|10833.7|10828.7|10834.1|10829.1|10832.3|10827.3|12
1657857300000|2022-07-15 03:55:00|10833.8|10828.8|10834.9|10829.9|10835.7|10830.7|10833.3|10828.3|7
1657857600000|2022-07-15 04:00:00|10834.8|10829.8|10836.9|10831.9|10838.1|10833.1|10834.8|10829.8|27
1657857900000|2022-07-15 04:05:00|10836.8|10831.8|10837.2|10832.2|10837.9|10832.9|10836.2|10831.2|10
1657858200000|2022-07-15 04:10:00|10837.1|10832.1|10836.1|10831.1|10837.3|10832.3|10835.2|10830.2|28
1657858500000|2022-07-15 04:15:00|10836.3|10831.3|10833.5|10828.5|10836.4|10831.4|10833.1|10828.1|8
1657858800000|2022-07-15 04:20:00|10833.3|10828.3|10833.4|10828.4|10835.2|10830.2|10832.6|10827.6|28
1657859100000|2022-07-15 04:25:00|10833.6|10828.6|10834.5|10829.5|10834.5|10829.5|10832.9|10827.9|9
1657859400000|2022-07-15 04:30:00|10834.6|10829.6|10832.6|10827.6|10835.1|10830.1|10831.7|10826.7|15
1657859700000|2022-07-15 04:35:00|10832.4|10827.4|10833.2|10828.2|10834.2|10829.2|10832.4|10827.4|6
1657860000000|2022-07-15 04:40:00|10833.1|10828.1|10831.4|10826.4|10833.2|10828.2|10831.4|10826.4|5
1657860300000|2022-07-15 04:45:00|10831.6|10826.6|10831.1|10826.1|10831.7|10826.7|10830.2|10825.2|16
1657860600000|2022-07-15 04:50:00|10831.2|10826.2|10832.5|10827.5|10833.9|10828.9|10831.2|10826.2|7
1657860900000|2022-07-15 04:55:00|10832.7|10827.7|10832.4|10827.4|10832.7|10827.7|10829.6|10824.6|22
1657861200000|2022-07-15 05:00:00|10832.3|10827.3|10837.1|10832.1|10837.1|10832.1|10831.7|10826.7|26
1657861500000|2022-07-15 05:05:00|10837.3|10832.3|10835.6|10830.6|10837.4|10832.4|10834.4|10829.4|30
1657861800000|2022-07-15 05:10:00|10835.4|10830.4|10833.9|10828.9|10835.4|10830.4|10832.9|10827.9|13
1657862100000|2022-07-15 05:15:00|10834.1|10829.1|10837.6|10832.6|10837.6|10832.6|10833.4|10828.4|23
1657862400000|2022-07-15 05:20:00|10837.7|10832.7|10839.2|10834.2|10840.2|10835.2|10837.3|10832.3|24
1657862700000|2022-07-15 05:25:00|10839.1|10834.1|10839.7|10834.7|10839.7|10834.7|10838.2|10833.2|11
1657863000000|2022-07-15 05:30:00|10839.9|10834.9|10837.7|10832.7|10840.1|10835.1|10837.1|10832.1|36
1657863300000|2022-07-15 05:35:00|10837.4|10832.4|10838.6|10833.6|10838.9|10833.9|10836.4|10831.4|16
1657863600000|2022-07-15 05:40:00|10838.7|10833.7|10835.6|10830.6|10840.2|10835.2|10835.5|10830.5|53
1657863900000|2022-07-15 05:45:00|10835.8|10830.8|10833.1|10828.1|10835.8|10830.8|10832.1|10827.1|21
1657864200000|2022-07-15 05:50:00|10833.2|10828.2|10833.7|10828.7|10834.1|10829.1|10831.1|10826.1|15
1657864500000|2022-07-15 05:55:00|10833.9|10828.9|10840.6|10835.6|10842.4|10837.4|10833.6|10828.6|43
1657864800000|2022-07-15 06:00:00|10840.3|10835.3|10842.1|10837.1|10844.8|10839.8|10837.3|10832.3|290
1657865100000|2022-07-15 06:05:00|10841.9|10836.9|10843.2|10838.2|10848|10843|10841.9|10836.9|125
1657865400000|2022-07-15 06:10:00|10843.6|10838.6|10840.2|10835.2|10846.6|10841.6|10839.4|10834.4|146
1657865700000|2022-07-15 06:15:00|10840.4|10835.4|10837.4|10832.4|10842.2|10837.2|10836.9|10831.9|35
1657866000000|2022-07-15 06:20:00|10837.2|10832.2|10837.2|10832.2|10838.6|10833.6|10835.9|10830.9|30
1657866300000|2022-07-15 06:25:00|10837.4|10832.4|10840.5|10835.5|10841.8|10836.8|10837.2|10832.2|40
1657866600000|2022-07-15 06:30:00|10840.6|10835.6|10843.3|10838.3|10845.1|10840.1|10839.5|10834.5|30
1657866900000|2022-07-15 06:35:00|10843.7|10838.7|10841.5|10836.5|10847.6|10842.6|10841.5|10836.5|85
1657867200000|2022-07-15 06:40:00|10841.4|10836.4|10842.2|10837.2|10845.2|10840.2|10838.9|10833.9|105
1657867500000|2022-07-15 06:45:00|10842.4|10837.4|10842.9|10837.9|10848.9|10843.9|10841.4|10836.4|51
1657867800000|2022-07-15 06:50:00|10843|10838|10837.1|10832.1|10843.2|10838.2|10837|10832|61
1657868100000|2022-07-15 06:55:00|10837.2|10832.2|10842.1|10837.1|10844|10839|10836.5|10831.5|26
1657868400000|2022-07-15 07:00:00|10842|10837|10839.1|10834.1|10845|10840|10838.4|10833.4|162
1657868700000|2022-07-15 07:05:00|10839.2|10834.2|10841.5|10836.5|10847.7|10842.7|10838.9|10833.9|77
1657869000000|2022-07-15 07:10:00|10841.4|10836.4|10840.5|10835.5|10845.7|10840.7|10839.5|10834.5|56
1657869300000|2022-07-15 07:15:00|10840.7|10835.7|10840.7|10835.7|10848|10843|10839.8|10834.8|83
1657869600000|2022-07-15 07:20:00|10840.5|10835.5|10838.7|10833.7|10841.7|10836.7|10837.2|10832.2|56
1657869900000|2022-07-15 07:25:00|10838.5|10833.5|10831.2|10826.2|10838.6|10833.6|10831|10826|102
1657870200000|2022-07-15 07:30:00|10831.4|10826.4|10830.7|10825.7|10831.4|10826.4|10826.5|10821.5|77
1657870500000|2022-07-15 07:35:00|10830.9|10825.9|10827.9|10822.9|10831.2|10826.2|10826.5|10821.5|44
1657870800000|2022-07-15 07:40:00|10827.8|10822.8|10826.9|10821.9|10831.2|10826.2|10826|10821|45
1657871100000|2022-07-15 07:45:00|10826.7|10821.7|10824.9|10819.9|10830.7|10825.7|10824|10819|44
1657871400000|2022-07-15 07:50:00|10825|10820|10833.4|10828.4|10834.5|10829.5|10825|10820|55
1657871700000|2022-07-15 07:55:00|10833.6|10828.6|10831.8|10826.8|10837.1|10832.1|10831.8|10826.8|59
1657872000000|2022-07-15 08:00:00|10831.6|10826.6|10833.5|10828.5|10834.2|10829.2|10830.5|10825.5|103
1657872300000|2022-07-15 08:05:00|10833|10828|10832.5|10827.5|10833.3|10828.3|10829|10824|55
1657872600000|2022-07-15 08:10:00|10832.7|10827.7|10836.2|10831.2|10837|10832|10832.7|10827.7|28
1657872900000|2022-07-15 08:15:00|10836.4|10831.4|10833.9|10828.9|10836.7|10831.7|10831.4|10826.4|34
1657873200000|2022-07-15 08:20:00|10834|10829|10831.7|10826.7|10834.9|10829.9|10831.5|10826.5|33
1657873500000|2022-07-15 08:25:00|10831.5|10826.5|10834.4|10829.4|10835.4|10830.4|10831.5|10826.5|44
1657873800000|2022-07-15 08:30:00|10834.2|10829.2|10837|10832|10837.2|10832.2|10829.6|10824.6|43
1657874100000|2022-07-15 08:35:00|10837.2|10832.2|10840|10835|10840.4|10835.4|10837|10832|68
1657874400000|2022-07-15 08:40:00|10839.8|10834.8|10838.3|10833.3|10840.9|10835.9|10835.2|10830.2|40
1657874700000|2022-07-15 08:45:00|10838.1|10833.1|10830.3|10825.3|10838.5|10833.5|10830.3|10825.3|56
1657875000000|2022-07-15 08:50:00|10830.2|10825.2|10830.8|10825.8|10835.2|10830.2|10829.7|10824.7|105
1657875300000|2022-07-15 08:55:00|10830.7|10825.7|10829.4|10824.4|10831|10826|10827.1|10822.1|66
1657875600000|2022-07-15 09:00:00|10829.7|10824.7|10828.2|10823.2|10831.7|10826.7|10827.7|10822.7|48
1657875900000|2022-07-15 09:05:00|10828|10823|10824.6|10819.6|10828|10823|10823.3|10818.3|50
1657876200000|2022-07-15 09:10:00|10824.5|10819.5|10822.2|10817.2|10824.5|10819.5|10821.5|10816.5|41
1657876500000|2022-07-15 09:15:00|10821.9|10816.9|10820|10815|10822.2|10817.2|10816.6|10811.6|67
1657876800000|2022-07-15 09:20:00|10819.8|10814.8|10823.2|10818.2|10823.6|10818.6|10819.5|10814.5|46
1657877100000|2022-07-15 09:25:00|10822.8|10817.8|10823|10818|10825.2|10820.2|10821.7|10816.7|59
1657877400000|2022-07-15 09:30:00|10823.1|10818.1|10820|10815|10824.8|10819.8|10819.5|10814.5|49
1657877700000|2022-07-15 09:35:00|10819.8|10814.8|10820.5|10815.5|10822.5|10817.5|10816.7|10811.7|80
1657878000000|2022-07-15 09:40:00|10820.3|10815.3|10818.4|10813.4|10821.5|10816.5|10817.7|10812.7|49
1657878300000|2022-07-15 09:45:00|10818.6|10813.6|10818.2|10813.2|10820.5|10815.5|10816.7|10811.7|39
1657878600000|2022-07-15 09:50:00|10817.7|10812.7|10817.8|10812.8|10820.6|10815.6|10815.7|10810.7|50
1657878900000|2022-07-15 09:55:00|10818|10813|10818.7|10813.7|10819.2|10814.2|10813.7|10808.7|51
1657879200000|2022-07-15 10:00:00|10818.5|10813.5|10822.5|10817.5|10824|10819|10818.5|10813.5|80
1657879500000|2022-07-15 10:05:00|10822.3|10817.3|10822.3|10817.3|10823.5|10818.5|10821.7|10816.7|42
1657879800000|2022-07-15 10:10:00|10822.2|10817.2|10819.6|10814.6|10822.7|10817.7|10817.8|10812.8|24
1657880100000|2022-07-15 10:15:00|10819.7|10814.7|10821.2|10816.2|10822.6|10817.6|10819.5|10814.5|18
1657880400000|2022-07-15 10:20:00|10821|10816|10821.7|10816.7|10822.7|10817.7|10818.1|10813.1|18
1657880700000|2022-07-15 10:25:00|10821.8|10816.8|10819.8|10814.8|10822.2|10817.2|10819|10814|17
1657881000000|2022-07-15 10:30:00|10819.7|10814.7|10817.2|10812.2|10819.7|10814.7|10816.4|10811.4|32
1657881300000|2022-07-15 10:35:00|10817|10812|10816.2|10811.2|10818|10813|10814.8|10809.8|55
1657881600000|2022-07-15 10:40:00|10816|10811|10813.5|10808.5|10816.7|10811.7|10808|10803|142
1657881900000|2022-07-15 10:45:00|10813.3|10808.3|10806.2|10801.2|10813.3|10808.3|10805.7|10800.7|100
1657882200000|2022-07-15 10:50:00|10806|10801|10806.3|10801.3|10807.8|10802.8|10804.1|10799.1|77
1657882500000|2022-07-15 10:55:00|10806.5|10801.5|10805.1|10800.1|10807.8|10802.8|10804.8|10799.8|68
1657882800000|2022-07-15 11:00:00|10805.3|10800.3|10809.2|10804.2|10809.4|10804.4|10804.5|10799.5|41
1657883100000|2022-07-15 11:05:00|10809.1|10804.1|10810.6|10805.6|10811.1|10806.1|10806.6|10801.6|49
1657883400000|2022-07-15 11:10:00|10810.5|10805.5|10808.6|10803.6|10813.8|10808.8|10808.6|10803.6|78
1657883700000|2022-07-15 11:15:00|10808.5|10803.5|10809.5|10804.5|10812.8|10807.8|10808.3|10803.3|52
1657884000000|2022-07-15 11:20:00|10809.9|10804.9|10812.8|10807.8|10812.8|10807.8|10809.9|10804.9|32
1657884300000|2022-07-15 11:25:00|10813|10808|10809.9|10804.9|10813.5|10808.5|10808.3|10803.3|35
1657884600000|2022-07-15 11:30:00|10810.1|10805.1|10799.9|10794.9|10810.1|10805.1|10798.5|10793.5|168
1657884900000|2022-07-15 11:35:00|10799.7|10794.7|10802.2|10797.2|10802.8|10797.8|10799.7|10794.7|46
1657885200000|2022-07-15 11:40:00|10802.1|10797.1|10805.2|10800.2|10805.6|10800.6|10801.3|10796.3|44
1657885500000|2022-07-15 11:45:00|10805.3|10800.3|10800.6|10795.6|10806.6|10801.6|10800|10795|42
1657885800000|2022-07-15 11:50:00|10800.5|10795.5|10804.4|10799.4|10804.6|10799.6|10800|10795|30
1657886100000|2022-07-15 11:55:00|10804.2|10799.2|10807.7|10802.7|10809.2|10804.2|10804.1|10799.1|122
1657886400000|2022-07-15 12:00:00|10807.5|10802.5|10803|10798|10808|10803|10800|10795|67
1657886700000|2022-07-15 12:05:00|10803.1|10798.1|10801|10796|10803.2|10798.2|10799.1|10794.1|204
1657887000000|2022-07-15 12:10:00|10800.8|10795.8|10803.5|10798.5|10803.6|10798.6|10798.3|10793.3|67
1657887300000|2022-07-15 12:15:00|10803.6|10798.6|10797|10792|10803.6|10798.6|10796.1|10791.1|66
1657887600000|2022-07-15 12:20:00|10796.8|10791.8|10795.5|10790.5|10800.8|10795.8|10795|10790|128
1657887900000|2022-07-15 12:25:00|10795.4|10790.4|10793.9|10788.9|10799.9|10794.9|10793|10788|44
1657888200000|2022-07-15 12:30:00|10794.1|10789.1|10817|10812|10820.9|10815.9|10791.9|10786.9|464
1657888500000|2022-07-15 12:35:00|10816.8|10811.8|10796.4|10791.4|10818.6|10813.6|10791.9|10786.9|445
1657888800000|2022-07-15 12:40:00|10796.2|10791.2|10800|10795|10802.8|10797.8|10792.7|10787.7|203
1657889100000|2022-07-15 12:45:00|10800.1|10795.1|10795.2|10790.2|10801.9|10796.9|10791|10786|273
1657889400000|2022-07-15 12:50:00|10795.4|10790.4|10793.5|10788.5|10798.6|10793.6|10791|10786|162
1657889700000|2022-07-15 12:55:00|10793.3|10788.3|10790.7|10785.7|10796|10791|10786.5|10781.5|290
1657890000000|2022-07-15 13:00:00|10790.3|10785.3|10785.7|10780.7|10793|10788|10785.3|10780.3|322
1657890300000|2022-07-15 13:05:00|10785.5|10780.5|10779.7|10774.7|10785.5|10780.5|10778.5|10773.5|257
1657890600000|2022-07-15 13:10:00|10779.9|10774.9|10782.6|10777.6|10783.3|10778.3|10778.5|10773.5|88
1657890900000|2022-07-15 13:15:00|10782.4|10777.4|10792.4|10787.4|10793.5|10788.5|10782.1|10777.1|411
1657891200000|2022-07-15 13:20:00|10792.6|10787.6|10801|10796|10804.3|10799.3|10790.6|10785.6|192
1657891500000|2022-07-15 13:25:00|10800.9|10795.9|10803.4|10798.4|10806|10801|10797.6|10792.6|174
1657891800000|2022-07-15 13:30:00|10803.1|10798.1|10801.4|10796.4|10805.8|10800.8|10797.8|10792.8|269
1657892100000|2022-07-15 13:35:00|10800.9|10795.9|10805.4|10800.4|10807.4|10802.4|10798.2|10793.2|223
1657892400000|2022-07-15 13:40:00|10805.6|10800.6|10807|10802|10811.3|10806.3|10804.7|10799.7|174
1657892700000|2022-07-15 13:45:00|10807.2|10802.2|10814.6|10809.6|10816.3|10811.3|10806.8|10801.8|227
1657893000000|2022-07-15 13:50:00|10814.7|10809.7|10819.9|10814.9|10820.2|10815.2|10813|10808|120
1657893300000|2022-07-15 13:55:00|10819.4|10814.4|10815.9|10810.9|10820.5|10815.5|10811.9|10806.9|77
1657893600000|2022-07-15 14:00:00|10815.8|10810.8|10786.9|10781.9|10815.8|10810.8|10786.4|10781.4|471
1657893900000|2022-07-15 14:05:00|10787|10782|10796|10791|10797.5|10792.5|10784.6|10779.6|164
1657894200000|2022-07-15 14:10:00|10795.9|10790.9|10798|10793|10798.6|10793.6|10788.2|10783.2|193
1657894500000|2022-07-15 14:15:00|10797.8|10792.8|10800.6|10795.6|10804.8|10799.8|10796.7|10791.7|121
1657894800000|2022-07-15 14:20:00|10800.8|10795.8|10795.8|10790.8|10806|10801|10795.8|10790.8|70
1657895100000|2022-07-15 14:25:00|10796|10791|10783.8|10778.8|10796|10791|10782.3|10777.3|183
1657895400000|2022-07-15 14:30:00|10783.5|10778.5|10784.3|10779.3|10791.3|10786.3|10782.2|10777.2|288
1657895700000|2022-07-15 14:35:00|10784.1|10779.1|10780.8|10775.8|10784.4|10779.4|10772.4|10767.4|178
1657896000000|2022-07-15 14:40:00|10780.9|10775.9|10783.6|10778.6|10784.1|10779.1|10777.3|10772.3|118
1657896300000|2022-07-15 14:45:00|10783.4|10778.4|10790.2|10785.2|10793.1|10788.1|10783.4|10778.4|210
1657896600000|2022-07-15 14:50:00|10790.1|10785.1|10787.3|10782.3|10793.5|10788.5|10783.1|10778.1|172
1657896900000|2022-07-15 14:55:00|10787.2|10782.2|10782.2|10777.2|10787.2|10782.2|10779.3|10774.3|120
1657897200000|2022-07-15 15:00:00|10782.1|10777.1|10780.3|10775.3|10785.9|10780.9|10779.2|10774.2|74
1657897500000|2022-07-15 15:05:00|10780.2|10775.2|10774.7|10769.7|10780.8|10775.8|10774.3|10769.3|74
1657897800000|2022-07-15 15:10:00|10774.6|10769.6|10778.6|10773.6|10782.8|10777.8|10774.3|10769.3|128
1657898100000|2022-07-15 15:15:00|10778.4|10773.4|10776.5|10771.5|10781|10776|10776.3|10771.3|47
1657898400000|2022-07-15 15:20:00|10776.7|10771.7|10775.3|10770.3|10777.7|10772.7|10772.9|10767.9|82
1657898700000|2022-07-15 15:25:00|10775.2|10770.2|10769|10764|10776|10771|10767.7|10762.7|229
1657899000000|2022-07-15 15:30:00|10769.1|10764.1|10771.7|10766.7|10775.7|10770.7|10769.1|10764.1|71
1657899300000|2022-07-15 15:35:00|10771.6|10766.6|10773.3|10768.3|10773.3|10768.3|10769.8|10764.8|21
1657899600000|2022-07-15 15:40:00|10773.5|10768.5|10773.9|10768.9|10777.9|10772.9|10773.2|10768.2|72
1657899900000|2022-07-15 15:45:00|10773.7|10768.7|10771.2|10766.2|10774|10769|10769.3|10764.3|37
1657900200000|2022-07-15 15:50:00|10771.1|10766.1|10771.8|10766.8|10773.1|10768.1|10770.2|10765.2|37
1657900500000|2022-07-15 15:55:00|10772|10767|10777.5|10772.5|10777.5|10772.5|10770.6|10765.6|55
1657900800000|2022-07-15 16:00:00|10777.3|10772.3|10779.6|10774.6|10780.7|10775.7|10776.9|10771.9|102
1657901100000|2022-07-15 16:05:00|10779.4|10774.4|10780.4|10775.4|10781.3|10776.3|10779|10774|36
1657901400000|2022-07-15 16:10:00|10780.2|10775.2|10785.2|10780.2|10785.7|10780.7|10779.8|10774.8|41
1657901700000|2022-07-15 16:15:00|10785.1|10780.1|10785.4|10780.4|10787.4|10782.4|10783.6|10778.6|68
1657902000000|2022-07-15 16:20:00|10785.6|10780.6|10783.4|10778.4|10786.7|10781.7|10782.8|10777.8|152
1657902300000|2022-07-15 16:25:00|10783.6|10778.6|10788.1|10783.1|10788.4|10783.4|10783.5|10778.5|70
1657902600000|2022-07-15 16:30:00|10788.2|10783.2|10789.9|10784.9|10791.5|10786.5|10787.7|10782.7|55
1657902900000|2022-07-15 16:35:00|10790.1|10785.1|10787.2|10782.2|10790.1|10785.1|10785.7|10780.7|23
1657903200000|2022-07-15 16:40:00|10787.5|10782.5|10785.9|10780.9|10789.1|10784.1|10785.3|10780.3|9
1657903500000|2022-07-15 16:45:00|10786.1|10781.1|10784.1|10779.1|10787.2|10782.2|10783.1|10778.1|47
1657903800000|2022-07-15 16:50:00|10783.9|10778.9|10784.5|10779.5|10786.9|10781.9|10783.1|10778.1|244
1657904100000|2022-07-15 16:55:00|10784.7|10779.7|10782.2|10777.2|10786.4|10781.4|10782.2|10777.2|86
1657904400000|2022-07-15 17:00:00|10782.1|10777.1|10777.2|10772.2|10782.6|10777.6|10777.2|10772.2|81
1657904700000|2022-07-15 17:05:00|10777.1|10772.1|10776.3|10771.3|10777.6|10772.6|10774.4|10769.4|86
1657905000000|2022-07-15 17:10:00|10776.2|10771.2|10772.6|10767.6|10776.7|10771.7|10771.6|10766.6|38
1657905300000|2022-07-15 17:15:00|10772.7|10767.7|10774.6|10769.6|10776.8|10771.8|10772.6|10767.6|44
1657905600000|2022-07-15 17:20:00|10774.4|10769.4|10779.7|10774.7|10779.9|10774.9|10774.4|10769.4|35
1657905900000|2022-07-15 17:25:00|10779.6|10774.6|10779.2|10774.2|10780.7|10775.7|10778.3|10773.3|27
1657906200000|2022-07-15 17:30:00|10779.1|10774.1|10780.4|10775.4|10781.4|10776.4|10778.9|10773.9|17
1657906500000|2022-07-15 17:35:00|10780.6|10775.6|10778.3|10773.3|10781.9|10776.9|10778.1|10773.1|21
1657906800000|2022-07-15 17:40:00|10778.5|10773.5|10780.8|10775.8|10782|10777|10777.3|10772.3|32
1657907100000|2022-07-15 17:45:00|10780.6|10775.6|10783.9|10778.9|10784.2|10779.2|10780.6|10775.6|41
1657907400000|2022-07-15 17:50:00|10784|10779|10785.5|10780.5|10786.1|10781.1|10783.4|10778.4|100
1657907700000|2022-07-15 17:55:00|10785.6|10780.6|10784.6|10779.6|10786.2|10781.2|10783.4|10778.4|20
1657908000000|2022-07-15 18:00:00|10784.5|10779.5|10785.5|10780.5|10786.5|10781.5|10783.2|10778.2|164
1657908300000|2022-07-15 18:05:00|10785.4|10780.4|10785.4|10780.4|10785.5|10780.5|10783.2|10778.2|19
1657908600000|2022-07-15 18:10:00|10785.2|10780.2|10786|10781|10786.7|10781.7|10784.2|10779.2|18
1657908900000|2022-07-15 18:15:00|10786.2|10781.2|10785.2|10780.2|10788.5|10783.5|10785|10780|50
1657909200000|2022-07-15 18:20:00|10785|10780|10787.2|10782.2|10788.2|10783.2|10784.9|10779.9|9
1657909500000|2022-07-15 18:25:00|10787|10782|10784.5|10779.5|10788.1|10783.1|10784.4|10779.4|19
1657909800000|2022-07-15 18:30:00|10784.7|10779.7|10785.5|10780.5|10788|10783|10784.5|10779.5|34
1657910100000|2022-07-15 18:35:00|10785.7|10780.7|10782.9|10777.9|10785.7|10780.7|10782.2|10777.2|31
1657910400000|2022-07-15 18:40:00|10783|10778|10781.7|10776.7|10783.5|10778.5|10781.5|10776.5|7
1657910700000|2022-07-15 18:45:00|10781.5|10776.5|10783.2|10778.2|10783.4|10778.4|10781.2|10776.2|111
1657911000000|2022-07-15 18:50:00|10783|10778|10782.4|10777.4|10783.9|10778.9|10781.7|10776.7|50
1657911300000|2022-07-15 18:55:00|10782.2|10777.2|10782.7|10777.7|10783.7|10778.7|10782.2|10777.2|255
1657911600000|2022-07-15 19:00:00|10782.5|10777.5|10786.2|10781.2|10787.7|10782.7|10781.5|10776.5|49
1657911900000|2022-07-15 19:05:00|10786.4|10781.4|10786.4|10781.4|10787.3|10782.3|10785.7|10780.7|8
1657912200000|2022-07-15 19:10:00|10786.5|10781.5|10785.9|10780.9|10787.3|10782.3|10785.5|10780.5|29
1657912500000|2022-07-15 19:15:00|10786|10781|10785.9|10780.9|10786.3|10781.3|10784.7|10779.7|35
1657912800000|2022-07-15 19:20:00|10785.6|10780.6|10784.9|10779.9|10785.8|10780.8|10782.9|10777.9|34
1657913100000|2022-07-15 19:25:00|10785|10780|10785.1|10780.1|10785.3|10780.3|10784.3|10779.3|8
1657913400000|2022-07-15 19:30:00|10784.9|10779.9|10786.2|10781.2|10787.2|10782.2|10784.7|10779.7|10
1657913700000|2022-07-15 19:35:00|10786|10781|10788|10783|10788.9|10783.9|10785.4|10780.4|30
1657914000000|2022-07-15 19:40:00|10788.2|10783.2|10787.4|10782.4|10788.5|10783.5|10787.4|10782.4|84
1657914300000|2022-07-15 19:45:00|10787|10782|10788|10783|10788.5|10783.5|10786.3|10781.3|75
1657914600000|2022-07-15 19:50:00|10787.8|10782.8|10783.5|10778.5|10788.4|10783.4|10782.9|10777.9|80
1657914900000|2022-07-15 19:55:00|10783.7|10778.7|10779.3|10774.3|10783.9|10778.9|10778.5|10773.5|241
1657915200000|2022-07-15 20:00:00|10779.4|10774.4|10780.6|10775.6|10780.8|10775.8|10777.5|10772.5|79
1657915500000|2022-07-15 20:05:00|10780.8|10775.8|10781.3|10776.3|10781.8|10776.8|10780|10775|29
1657915800000|2022-07-15 20:10:00|10781.4|10776.4|10780.7|10775.7|10781.8|10776.8|10780.6|10775.6|14
1657916100000|2022-07-15 20:15:00|10780.5|10775.5|10778.8|10773.8|10780.7|10775.7|10778.5|10773.5|14
1657916400000|2022-07-15 20:20:00|10779|10774|10778.8|10773.8|10779.8|10774.8|10778.7|10773.7|29
1657916700000|2022-07-15 20:25:00|10779|10774|10777.4|10772.4|10779|10774|10777.1|10772.1|9
1657917000000|2022-07-15 20:30:00|10777.2|10772.2|10777.7|10772.7|10778.1|10773.1|10776.7|10771.7|6
1657917300000|2022-07-15 20:35:00|10777.4|10772.4|10776.2|10771.2|10777.6|10772.6|10776.2|10771.2|29
1657917600000|2022-07-15 20:40:00|10775.8|10770.8|10776.2|10771.2|10777.7|10772.7|10775.8|10770.8|18
1657917900000|2022-07-15 20:45:00|10776.3|10771.3|10776.4|10771.4|10776.7|10771.7|10775.8|10770.8|49
1657918200000|2022-07-15 20:50:00|10776.6|10771.6|10776.9|10771.9|10777.4|10772.4|10776.4|10771.4|2
1657918500000|2022-07-15 20:55:00|10777.1|10772.1|10780.6|10775.6|10781.8|10776.8|10774.2|10769.2|18
1658102400000|2022-07-18 00:00:00|10761.9|10756.9|10762.8|10757.8|10764|10759|10761.8|10756.8|39
1658102700000|2022-07-18 00:05:00|10762.5|10757.5|10764.8|10759.8|10765.2|10760.2|10761.2|10756.2|64
1658103000000|2022-07-18 00:10:00|10764.7|10759.7|10768.3|10763.3|10768.3|10763.3|10764.3|10759.3|19
1658103300000|2022-07-18 00:15:00|10768.5|10763.5|10765.3|10760.3|10768.6|10763.6|10765.3|10760.3|66
1658103600000|2022-07-18 00:20:00|10765.5|10760.5|10764.3|10759.3|10765.9|10760.9|10763.3|10758.3|12
1658103900000|2022-07-18 00:25:00|10764.4|10759.4|10765.5|10760.5|10766.3|10761.3|10764.3|10759.3|75
1658104200000|2022-07-18 00:30:00|10765.9|10760.9|10767.4|10762.4|10768.1|10763.1|10763.8|10758.8|57
1658104500000|2022-07-18 00:35:00|10767.2|10762.2|10769.7|10764.7|10770.7|10765.7|10765.7|10760.7|19
1658104800000|2022-07-18 00:40:00|10769.5|10764.5|10768.6|10763.6|10770.5|10765.5|10767.5|10762.5|21
1658105100000|2022-07-18 00:45:00|10768.5|10763.5|10770|10765|10771|10766|10766.5|10761.5|47
1658105400000|2022-07-18 00:50:00|10770.2|10765.2|10771.5|10766.5|10772.2|10767.2|10770.2|10765.2|16
1658105700000|2022-07-18 00:55:00|10771.3|10766.3|10765.8|10760.8|10771.5|10766.5|10764.7|10759.7|37
1658106000000|2022-07-18 01:00:00|10765.6|10760.6|10761.7|10756.7|10766|10761|10760.3|10755.3|32
1658106300000|2022-07-18 01:05:00|10761.8|10756.8|10760.6|10755.6|10762.3|10757.3|10759.2|10754.2|36
1658106600000|2022-07-18 01:10:00|10760.7|10755.7|10759.8|10754.8|10762.3|10757.3|10759.3|10754.3|31
1658106900000|2022-07-18 01:15:00|10759.6|10754.6|10756.3|10751.3|10760.3|10755.3|10754.8|10749.8|61
1658107200000|2022-07-18 01:20:00|10756.1|10751.1|10750.2|10745.2|10756.5|10751.5|10750.2|10745.2|146
1658107500000|2022-07-18 01:25:00|10750.4|10745.4|10751.6|10746.6|10752.4|10747.4|10749.6|10744.6|15
1658107800000|2022-07-18 01:30:00|10751.8|10746.8|10751|10746|10754.4|10749.4|10750.7|10745.7|28
1658108100000|2022-07-18 01:35:00|10750.8|10745.8|10754|10749|10754.4|10749.4|10750.8|10745.8|64
1658108400000|2022-07-18 01:40:00|10754.1|10749.1|10753.2|10748.2|10754.6|10749.6|10751.6|10746.6|40
1658108700000|2022-07-18 01:45:00|10753.1|10748.1|10748.3|10743.3|10754.1|10749.1|10748.3|10743.3|28
1658109000000|2022-07-18 01:50:00|10748.2|10743.2|10750.7|10745.7|10751.6|10746.6|10747.6|10742.6|40
1658109300000|2022-07-18 01:55:00|10750.6|10745.6|10750|10745|10751.4|10746.4|10749.6|10744.6|10
1658109600000|2022-07-18 02:00:00|10750.2|10745.2|10746.9|10741.9|10750.7|10745.7|10746.2|10741.2|44
1658109900000|2022-07-18 02:05:00|10746.8|10741.8|10749.2|10744.2|10749.2|10744.2|10746.8|10741.8|15
1658110200000|2022-07-18 02:10:00|10749.1|10744.1|10750.7|10745.7|10752.1|10747.1|10748.8|10743.8|13
1658110500000|2022-07-18 02:15:00|10750.6|10745.6|10749.3|10744.3|10750.6|10745.6|10748.7|10743.7|16
1658110800000|2022-07-18 02:20:00|10749.5|10744.5|10750.6|10745.6|10750.7|10745.7|10749.2|10744.2|8
1658111100000|2022-07-18 02:25:00|10750.4|10745.4|10752.7|10747.7|10752.7|10747.7|10750.4|10745.4|4
1658111400000|2022-07-18 02:30:00|10752.8|10747.8|10751.3|10746.3|10752.8|10747.8|10750.9|10745.9|32
1658111700000|2022-07-18 02:35:00|10751.2|10746.2|10749.6|10744.6|10751.2|10746.2|10747.8|10742.8|46
1658112000000|2022-07-18 02:40:00|10749.7|10744.7|10751.3|10746.3|10751.5|10746.5|10749.6|10744.6|13
1658112300000|2022-07-18 02:45:00|10751.5|10746.5|10752|10747|10753.5|10748.5|10751|10746|25
1658112600000|2022-07-18 02:50:00|10751.9|10746.9|10754.9|10749.9|10754.9|10749.9|10751.7|10746.7|52
1658112900000|2022-07-18 02:55:00|10754.7|10749.7|10756.6|10751.6|10757|10752|10754.1|10749.1|70
1658113200000|2022-07-18 03:00:00|10756.8|10751.8|10753.9|10748.9|10756.8|10751.8|10753.7|10748.7|29
1658113500000|2022-07-18 03:05:00|10754.1|10749.1|10754.3|10749.3|10755.1|10750.1|10753.4|10748.4|16
1658113800000|2022-07-18 03:10:00|10754|10749|10752.9|10747.9|10754.2|10749.2|10750.6|10745.6|35
1658114100000|2022-07-18 03:15:00|10753.1|10748.1|10749.7|10744.7|10753.6|10748.6|10749.7|10744.7|33
1658114400000|2022-07-18 03:20:00|10749.5|10744.5|10751|10746|10752.2|10747.2|10749.5|10744.5|16
1658114700000|2022-07-18 03:25:00|10750.9|10745.9|10752|10747|10752.1|10747.1|10749.3|10744.3|20
1658115000000|2022-07-18 03:30:00|10752.1|10747.1|10756.4|10751.4|10757.5|10752.5|10751.8|10746.8|62
1658115300000|2022-07-18 03:35:00|10756.2|10751.2|10754.9|10749.9|10756.9|10751.9|10754.3|10749.3|38
1658115600000|2022-07-18 03:40:00|10755.1|10750.1|10755.7|10750.7|10756.8|10751.8|10753.9|10748.9|11
1658115900000|2022-07-18 03:45:00|10755.9|10750.9|10758.4|10753.4|10758.4|10753.4|10755.7|10750.7|18
1658116200000|2022-07-18 03:50:00|10758.2|10753.2|10755.3|10750.3|10758.4|10753.4|10755|10750|10
1658116500000|2022-07-18 03:55:00|10755.4|10750.4|10755.9|10750.9|10756|10751|10754.7|10749.7|22
1658116800000|2022-07-18 04:00:00|10756.4|10751.4|10755.9|10750.9|10757.5|10752.5|10755.7|10750.7|26
1658117100000|2022-07-18 04:05:00|10755.5|10750.5|10756.4|10751.4|10756.4|10751.4|10755|10750|17
1658117400000|2022-07-18 04:10:00|10756.5|10751.5|10760.5|10755.5|10760.5|10755.5|10756.5|10751.5|43
1658117700000|2022-07-18 04:15:00|10760.6|10755.6|10763.1|10758.1|10764.1|10759.1|10760.5|10755.5|43
1658118000000|2022-07-18 04:20:00|10762.8|10757.8|10764.5|10759.5|10764.6|10759.6|10762.1|10757.1|12
1658118300000|2022-07-18 04:25:00|10764.6|10759.6|10765.8|10760.8|10767.1|10762.1|10764.4|10759.4|22
1658118600000|2022-07-18 04:30:00|10766.1|10761.1|10768.3|10763.3|10768.7|10763.7|10765.3|10760.3|22
1658118900000|2022-07-18 04:35:00|10768.1|10763.1|10766.5|10761.5|10768.2|10763.2|10766|10761|16
1658119200000|2022-07-18 04:40:00|10766.7|10761.7|10767.6|10762.6|10768.2|10763.2|10766.5|10761.5|15
1658119500000|2022-07-18 04:45:00|10767.5|10762.5|10768.5|10763.5|10769.3|10764.3|10767|10762|44
1658119800000|2022-07-18 04:50:00|10768.7|10763.7|10767.8|10762.8|10769.4|10764.4|10767.8|10762.8|11
1658120100000|2022-07-18 04:55:00|10767.7|10762.7|10766|10761|10768.7|10763.7|10765.8|10760.8|25
1658120400000|2022-07-18 05:00:00|10765.9|10760.9|10766.7|10761.7|10767.6|10762.6|10764|10759|21
1658120700000|2022-07-18 05:05:00|10766.5|10761.5|10767.7|10762.7|10768.9|10763.9|10766.2|10761.2|20
1658121000000|2022-07-18 05:10:00|10767.5|10762.5|10765.2|10760.2|10768.8|10763.8|10765|10760|23
1658121300000|2022-07-18 05:15:00|10765.3|10760.3|10765.3|10760.3|10765.3|10760.3|10764.2|10759.2|28
1658121600000|2022-07-18 05:20:00|10765.4|10760.4|10763.2|10758.2|10766.2|10761.2|10763|10758|7
1658121900000|2022-07-18 05:25:00|10763.3|10758.3|10761.5|10756.5|10763.9|10758.9|10761.4|10756.4|27
1658122200000|2022-07-18 05:30:00|10761.4|10756.4|10761.8|10756.8|10762.6|10757.6|10760.8|10755.8|28
1658122500000|2022-07-18 05:35:00|10761.6|10756.6|10759.7|10754.7|10761.8|10756.8|10759.4|10754.4|22
1658122800000|2022-07-18 05:40:00|10759.5|10754.5|10755.3|10750.3|10759.5|10754.5|10755|10750|30
1658123100000|2022-07-18 05:45:00|10755.4|10750.4|10753.4|10748.4|10755.8|10750.8|10751.5|10746.5|77
1658123400000|2022-07-18 05:50:00|10753.5|10748.5|10759.8|10754.8|10759.9|10754.9|10752.6|10747.6|34
1658123700000|2022-07-18 05:55:00|10759.9|10754.9|10766.7|10761.7|10767.4|10762.4|10758.9|10753.9|46
1658124000000|2022-07-18 06:00:00|10766.9|10761.9|10771.3|10766.3|10771.4|10766.4|10762.2|10757.2|61
1658124300000|2022-07-18 06:05:00|10771.2|10766.2|10769.5|10764.5|10772.2|10767.2|10768|10763|26
1658124600000|2022-07-18 06:10:00|10769.7|10764.7|10770|10765|10772.7|10767.7|10769.3|10764.3|65
1658124900000|2022-07-18 06:15:00|10770.2|10765.2|10771.8|10766.8|10773.7|10768.7|10768.7|10763.7|24
1658125200000|2022-07-18 06:20:00|10771.7|10766.7|10766.9|10761.9|10771.8|10766.8|10766.2|10761.2|33
1658125500000|2022-07-18 06:25:00|10767.2|10762.2|10766.8|10761.8|10769.5|10764.5|10765.8|10760.8|47
1658125800000|2022-07-18 06:30:00|10766.9|10761.9|10767.4|10762.4|10769.3|10764.3|10766.2|10761.2|54
1658126100000|2022-07-18 06:35:00|10767.3|10762.3|10763.7|10758.7|10767.3|10762.3|10762|10757|22
1658126400000|2022-07-18 06:40:00|10763.8|10758.8|10753.5|10748.5|10765|10760|10752.7|10747.7|98
1658126700000|2022-07-18 06:45:00|10753.6|10748.6|10750.7|10745.7|10754.5|10749.5|10750.4|10745.4|85
1658127000000|2022-07-18 06:50:00|10750.8|10745.8|10750.5|10745.5|10752.2|10747.2|10748.3|10743.3|72
1658127300000|2022-07-18 06:55:00|10750.4|10745.4|10748.4|10743.4|10752.2|10747.2|10748.3|10743.3|66
1658127600000|2022-07-18 07:00:00|10748.6|10743.6|10747.5|10742.5|10755|10750|10742.7|10737.7|177
1658127900000|2022-07-18 07:05:00|10747.7|10742.7|10731.8|10726.8|10749.5|10744.5|10727.9|10722.9|389
1658128200000|2022-07-18 07:10:00|10731.6|10726.6|10728.2|10723.2|10732.6|10727.6|10725.3|10720.3|238
1658128500000|2022-07-18 07:15:00|10728.1|10723.1|10725.3|10720.3|10730.2|10725.2|10724.4|10719.4|149
1658128800000|2022-07-18 07:20:00|10725.6|10720.6|10716.4|10711.4|10727.3|10722.3|10715.5|10710.5|154
1658129100000|2022-07-18 07:25:00|10716.3|10711.3|10722.4|10717.4|10725.9|10720.9|10715.8|10710.8|264
1658129400000|2022-07-18 07:30:00|10722.9|10717.9|10720|10715|10725.4|10720.4|10717.8|10712.8|84
1658129700000|2022-07-18 07:35:00|10719.8|10714.8|10721|10716|10723.3|10718.3|10718.7|10713.7|60
1658130000000|2022-07-18 07:40:00|10720.8|10715.8|10723.5|10718.5|10723.9|10718.9|10717.8|10712.8|106
1658130300000|2022-07-18 07:45:00|10723.8|10718.8|10719.8|10714.8|10725.6|10720.6|10718.8|10713.8|75
1658130600000|2022-07-18 07:50:00|10719.7|10714.7|10719.2|10714.2|10721.3|10716.3|10717.2|10712.2|52
1658130900000|2022-07-18 07:55:00|10719|10714|10718.2|10713.2|10721|10716|10716.2|10711.2|68
1658131200000|2022-07-18 08:00:00|10718.3|10713.3|10714.7|10709.7|10720.5|10715.5|10714.2|10709.2|84
1658131500000|2022-07-18 08:05:00|10714.9|10709.9|10716.4|10711.4|10717.3|10712.3|10713.2|10708.2|95
1658131800000|2022-07-18 08:10:00|10716.2|10711.2|10714.4|10709.4|10717.7|10712.7|10713|10708|125
1658132100000|2022-07-18 08:15:00|10714.5|10709.5|10718|10713|10718.1|10713.1|10714.4|10709.4|79
1658132400000|2022-07-18 08:20:00|10718.2|10713.2|10721.2|10716.2|10721.3|10716.3|10716.9|10711.9|218
1658132700000|2022-07-18 08:25:00|10721|10716|10725.7|10720.7|10725.8|10720.8|10720.5|10715.5|125
1658133000000|2022-07-18 08:30:00|10725.8|10720.8|10726.9|10721.9|10729.9|10724.9|10724.5|10719.5|127
1658133300000|2022-07-18 08:35:00|10726.7|10721.7|10731.6|10726.6|10734.5|10729.5|10726.2|10721.2|118
1658133600000|2022-07-18 08:40:00|10731.4|10726.4|10733.8|10728.8|10734.3|10729.3|10730.2|10725.2|141
1658133900000|2022-07-18 08:45:00|10733.9|10728.9|10734.7|10729.7|10735|10730|10731.9|10726.9|68
1658134200000|2022-07-18 08:50:00|10734.9|10729.9|10732.6|10727.6|10737.5|10732.5|10730.8|10725.8|188
1658134500000|2022-07-18 08:55:00|10732.3|10727.3|10729.1|10724.1|10733.6|10728.6|10727.5|10722.5|157
1658134800000|2022-07-18 09:00:00|10728.8|10723.8|10729.7|10724.7|10734.3|10729.3|10728.4|10723.4|92
1658135100000|2022-07-18 09:05:00|10729.8|10724.8|10727.8|10722.8|10729.8|10724.8|10725.7|10720.7|121
1658135400000|2022-07-18 09:10:00|10727.9|10722.9|10723.9|10718.9|10728.5|10723.5|10723.4|10718.4|169
1658135700000|2022-07-18 09:15:00|10724.1|10719.1|10724|10719|10725.2|10720.2|10722.2|10717.2|47
1658136000000|2022-07-18 09:20:00|10724.2|10719.2|10717.3|10712.3|10724.2|10719.2|10716.3|10711.3|84
1658136300000|2022-07-18 09:25:00|10717.2|10712.2|10717|10712|10718.9|10713.9|10715|10710|60
1658136600000|2022-07-18 09:30:00|10716.7|10711.7|10719.2|10714.2|10721.6|10716.6|10716|10711|52
1658136900000|2022-07-18 09:35:00|10719.3|10714.3|10718.8|10713.8|10720.9|10715.9|10716.8|10711.8|171
1658137200000|2022-07-18 09:40:00|10718.4|10713.4|10717.3|10712.3|10719.1|10714.1|10715.2|10710.2|35
1658137500000|2022-07-18 09:45:00|10717.2|10712.2|10711.1|10706.1|10717.2|10712.2|10707.8|10702.8|126
1658137800000|2022-07-18 09:50:00|10711.4|10706.4|10712.5|10707.5|10713.5|10708.5|10709.2|10704.2|48
1658138100000|2022-07-18 09:55:00|10712.3|10707.3|10709.7|10704.7|10713|10708|10708.4|10703.4|34
1658138400000|2022-07-18 10:00:00|10709.8|10704.8|10710.5|10705.5|10710.8|10705.8|10706.1|10701.1|190
1658138700000|2022-07-18 10:05:00|10710.3|10705.3|10713.6|10708.6|10714|10709|10710|10705|31
1658139000000|2022-07-18 10:10:00|10713.5|10708.5|10706.3|10701.3|10713.7|10708.7|10706|10701|53
1658139300000|2022-07-18 10:15:00|10706.4|10701.4|10704.4|10699.4|10709.1|10704.1|10702.9|10697.9|79
1658139600000|2022-07-18 10:20:00|10704.6|10699.6|10700.2|10695.2|10704.9|10699.9|10695|10690|107
1658139900000|2022-07-18 10:25:00|10700.4|10695.4|10705|10700|10705.1|10700.1|10700.1|10695.1|32
1658140200000|2022-07-18 10:30:00|10704.9|10699.9|10705.9|10700.9|10707.5|10702.5|10703.1|10698.1|45
1658140500000|2022-07-18 10:35:00|10705.8|10700.8|10709.8|10704.8|10709.9|10704.9|10705.8|10700.8|51
1658140800000|2022-07-18 10:40:00|10709.9|10704.9|10711.6|10706.6|10714.1|10709.1|10709.9|10704.9|80
1658141100000|2022-07-18 10:45:00|10711.5|10706.5|10712.9|10707.9|10714|10709|10710.1|10705.1|63
1658141400000|2022-07-18 10:50:00|10712.7|10707.7|10713.1|10708.1|10713.3|10708.3|10710.1|10705.1|35
1658141700000|2022-07-18 10:55:00|10713|10708|10708.6|10703.6|10713|10708|10707|10702|44
1658142000000|2022-07-18 11:00:00|10708.5|10703.5|10713.9|10708.9|10714.6|10709.6|10707.5|10702.5|52
1658142300000|2022-07-18 11:05:00|10713.8|10708.8|10709|10704|10715.1|10710.1|10708.8|10703.8|33
1658142600000|2022-07-18 11:10:00|10708.8|10703.8|10708.6|10703.6|10710|10705|10705.8|10700.8|38
1658142900000|2022-07-18 11:15:00|10708.5|10703.5|10709.2|10704.2|10710.1|10705.1|10705.5|10700.5|23
1658143200000|2022-07-18 11:20:00|10709.1|10704.1|10708.8|10703.8|10711.3|10706.3|10708.3|10703.3|40
1658143500000|2022-07-18 11:25:00|10709|10704|10715.8|10710.8|10716.2|10711.2|10709|10704|89
1658143800000|2022-07-18 11:30:00|10716|10711|10713.4|10708.4|10716|10711|10711.2|10706.2|44
1658144100000|2022-07-18 11:35:00|10713.2|10708.2|10717.1|10712.1|10718.1|10713.1|10712|10707|67
1658144400000|2022-07-18 11:40:00|10717|10712|10718.5|10713.5|10721.5|10716.5|10716.8|10711.8|52
1658144700000|2022-07-18 11:45:00|10718.3|10713.3|10719.5|10714.5|10721.3|10716.3|10717.3|10712.3|42
1658145000000|2022-07-18 11:50:00|10719.6|10714.6|10722.6|10717.6|10723.6|10718.6|10719.2|10714.2|40
1658145300000|2022-07-18 11:55:00|10722.4|10717.4|10720.1|10715.1|10724.5|10719.5|10720|10715|80
1658145600000|2022-07-18 12:00:00|10720|10715|10728.9|10723.9|10729.9|10724.9|10716.3|10711.3|317
1658145900000|2022-07-18 12:05:00|10728.8|10723.8|10727.1|10722.1|10731|10726|10726.8|10721.8|118
1658146200000|2022-07-18 12:10:00|10727|10722|10728.8|10723.8|10731.1|10726.1|10726.4|10721.4|73
1658146500000|2022-07-18 12:15:00|10728.6|10723.6|10731.8|10726.8|10735.1|10730.1|10727.5|10722.5|96
1658146800000|2022-07-18 12:20:00|10731.6|10726.6|10736.5|10731.5|10737.8|10732.8|10728.3|10723.3|115
1658147100000|2022-07-18 12:25:00|10736.3|10731.3|10737.6|10732.6|10738.1|10733.1|10733.6|10728.6|166
1658147400000|2022-07-18 12:30:00|10737.5|10732.5|10730|10725|10737.6|10732.6|10728.7|10723.7|148
1658147700000|2022-07-18 12:35:00|10730.1|10725.1|10729.5|10724.5|10733.6|10728.6|10729.3|10724.3|68
1658148000000|2022-07-18 12:40:00|10729.3|10724.3|10725.8|10720.8|10730.6|10725.6|10725.8|10720.8|38
1658148300000|2022-07-18 12:45:00|10726|10721|10723|10718|10727.8|10722.8|10722.6|10717.6|72
1658148600000|2022-07-18 12:50:00|10723.1|10718.1|10721.8|10716.8|10724.6|10719.6|10721.5|10716.5|68
1658148900000|2022-07-18 12:55:00|10722|10717|10720.8|10715.8|10722.8|10717.8|10718.6|10713.6|104
1658149200000|2022-07-18 13:00:00|10721|10716|10726.7|10721.7|10728.3|10723.3|10720.5|10715.5|85
1658149500000|2022-07-18 13:05:00|10726.2|10721.2|10725.6|10720.6|10732|10727|10724.3|10719.3|80
1658149800000|2022-07-18 13:10:00|10725.8|10720.8|10722.1|10717.1|10726.8|10721.8|10721.9|10716.9|35
1658150100000|2022-07-18 13:15:00|10722.3|10717.3|10721.6|10716.6|10723.8|10718.8|10720.5|10715.5|34
1658150400000|2022-07-18 13:20:00|10721.8|10716.8|10718.8|10713.8|10723.4|10718.4|10715.1|10710.1|87
1658150700000|2022-07-18 13:25:00|10718.4|10713.4|10715.2|10710.2|10718.4|10713.4|10713.6|10708.6|127
1658151000000|2022-07-18 13:30:00|10715.3|10710.3|10712.8|10707.8|10715.6|10710.6|10709.1|10704.1|156
1658151300000|2022-07-18 13:35:00|10713.2|10708.2|10714.4|10709.4|10714.9|10709.9|10709.7|10704.7|77
1658151600000|2022-07-18 13:40:00|10714.2|10709.2|10705.4|10700.4|10715.9|10710.9|10704.3|10699.3|455
1658151900000|2022-07-18 13:45:00|10705.3|10700.3|10700.5|10695.5|10707.3|10702.3|10700.3|10695.3|257
1658152200000|2022-07-18 13:50:00|10700.3|10695.3|10701.4|10696.4|10701.8|10696.8|10693.9|10688.9|259
1658152500000|2022-07-18 13:55:00|10700.9|10695.9|10704|10699|10704.6|10699.6|10700.9|10695.9|101
1658152800000|2022-07-18 14:00:00|10704.2|10699.2|10699.1|10694.1|10704.5|10699.5|10695.6|10690.6|297
1658153100000|2022-07-18 14:05:00|10699.4|10694.4|10697.8|10692.8|10700.4|10695.4|10693.8|10688.8|203
1658153400000|2022-07-18 14:10:00|10697.7|10692.7|10694.4|10689.4|10700.1|10695.1|10694.4|10689.4|156
1658153700000|2022-07-18 14:15:00|10694.3|10689.3|10685.4|10680.4|10695.8|10690.8|10684.5|10679.5|484
1658154000000|2022-07-18 14:20:00|10685.7|10680.7|10684.8|10679.8|10687.8|10682.8|10683.5|10678.5|91
1658154300000|2022-07-18 14:25:00|10685|10680|10686.8|10681.8|10689.3|10684.3|10682.6|10677.6|122
1658154600000|2022-07-18 14:30:00|10686.7|10681.7|10682.1|10677.1|10687.5|10682.5|10678|10673|204
1658154900000|2022-07-18 14:35:00|10681.9|10676.9|10677.7|10672.7|10682.8|10677.8|10677.4|10672.4|89
1658155200000|2022-07-18 14:40:00|10677.6|10672.6|10675.7|10670.7|10679.9|10674.9|10672.8|10667.8|132
1658155500000|2022-07-18 14:45:00|10675.6|10670.6|10669.4|10664.4|10678.2|10673.2|10669.2|10664.2|212
1658155800000|2022-07-18 14:50:00|10669.6|10664.6|10669.6|10664.6|10672.1|10667.1|10665.9|10660.9|460
1658156100000|2022-07-18 14:55:00|10669.4|10664.4|10671.2|10666.2|10671.8|10666.8|10664.9|10659.9|229
1658156400000|2022-07-18 15:00:00|10670.9|10665.9|10675.2|10670.2|10678.4|10673.4|10668.1|10663.1|228
1658156700000|2022-07-18 15:05:00|10674.9|10669.9|10684.8|10679.8|10684.8|10679.8|10673.8|10668.8|259
1658157000000|2022-07-18 15:10:00|10684.6|10679.6|10687.4|10682.4|10688.9|10683.9|10682.4|10677.4|149
1658157300000|2022-07-18 15:15:00|10687.6|10682.6|10691.4|10686.4|10691.9|10686.9|10687.1|10682.1|118
1658157600000|2022-07-18 15:20:00|10691.3|10686.3|10694.9|10689.9|10695|10690|10691.3|10686.3|144
1658157900000|2022-07-18 15:25:00|10694.8|10689.8|10696.6|10691.6|10697.6|10692.6|10693.4|10688.4|204
1658158200000|2022-07-18 15:30:00|10697.1|10692.1|10697.3|10692.3|10700|10695|10695.1|10690.1|108
1658158500000|2022-07-18 15:35:00|10697.6|10692.6|10700.4|10695.4|10702.1|10697.1|10696.5|10691.5|88
1658158800000|2022-07-18 15:40:00|10700.3|10695.3|10701.1|10696.1|10702.9|10697.9|10699.8|10694.8|66
1658159100000|2022-07-18 15:45:00|10701.2|10696.2|10699.8|10694.8|10701.9|10696.9|10697.8|10692.8|45
1658159400000|2022-07-18 15:50:00|10699.9|10694.9|10701.4|10696.4|10702.3|10697.3|10698.3|10693.3|29
1658159700000|2022-07-18 15:55:00|10701.6|10696.6|10700.5|10695.5|10702.5|10697.5|10698.3|10693.3|63
1658160000000|2022-07-18 16:00:00|10700.6|10695.6|10698.9|10693.9|10702.1|10697.1|10698.3|10693.3|44
1658160300000|2022-07-18 16:05:00|10699.1|10694.1|10698.1|10693.1|10701.4|10696.4|10697.2|10692.2|43
1658160600000|2022-07-18 16:10:00|10698.3|10693.3|10694.3|10689.3|10698.5|10693.5|10693.6|10688.6|27
1658160900000|2022-07-18 16:15:00|10694.4|10689.4|10691.6|10686.6|10694.6|10689.6|10689.1|10684.1|75
1658161200000|2022-07-18 16:20:00|10691.4|10686.4|10688.4|10683.4|10691.4|10686.4|10687.7|10682.7|96
1658161500000|2022-07-18 16:25:00|10688.6|10683.6|10689.6|10684.6|10690.9|10685.9|10688|10683|52
1658161800000|2022-07-18 16:30:00|10689.4|10684.4|10691.8|10686.8|10691.8|10686.8|10688.5|10683.5|50
1658162100000|2022-07-18 16:35:00|10691.9|10686.9|10695.4|10690.4|10695.4|10690.4|10691.9|10686.9|28
1658162400000|2022-07-18 16:40:00|10695.2|10690.2|10692.9|10687.9|10695.9|10690.9|10692.7|10687.7|36
1658162700000|2022-07-18 16:45:00|10693.1|10688.1|10696.2|10691.2|10698.9|10693.9|10692.4|10687.4|55
1658163000000|2022-07-18 16:50:00|10696.1|10691.1|10697.2|10692.2|10697.8|10692.8|10695.4|10690.4|25
1658163300000|2022-07-18 16:55:00|10697.4|10692.4|10698.6|10693.6|10700.1|10695.1|10697|10692|77
1658163600000|2022-07-18 17:00:00|10698.4|10693.4|10693.7|10688.7|10698.6|10693.6|10693.6|10688.6|62
1658163900000|2022-07-18 17:05:00|10693.9|10688.9|10693.1|10688.1|10694.9|10689.9|10692.1|10687.1|30
1658164200000|2022-07-18 17:10:00|10693.2|10688.2|10691.9|10686.9|10696.1|10691.1|10691.9|10686.9|40
1658164500000|2022-07-18 17:15:00|10692.2|10687.2|10694.7|10689.7|10696.4|10691.4|10689.7|10684.7|46
1658164800000|2022-07-18 17:20:00|10694.9|10689.9|10696.7|10691.7|10698.4|10693.4|10693.6|10688.6|73
1658165100000|2022-07-18 17:25:00|10696.6|10691.6|10698.2|10693.2|10698.2|10693.2|10695.1|10690.1|32
1658165400000|2022-07-18 17:30:00|10698.1|10693.1|10702.5|10697.5|10703.4|10698.4|10697.9|10692.9|96
1658165700000|2022-07-18 17:35:00|10702.3|10697.3|10703.2|10698.2|10705.1|10700.1|10700.7|10695.7|45
1658166000000|2022-07-18 17:40:00|10703.1|10698.1|10704.1|10699.1|10705.7|10700.7|10702.3|10697.3|46
1658166300000|2022-07-18 17:45:00|10703.8|10698.8|10707.3|10702.3|10707.6|10702.6|10700.8|10695.8|92
1658166600000|2022-07-18 17:50:00|10707.2|10702.2|10706.9|10701.9|10709.4|10704.4|10706.1|10701.1|184
1658166900000|2022-07-18 17:55:00|10706.8|10701.8|10710.4|10705.4|10711.7|10706.7|10706.4|10701.4|182
1658167200000|2022-07-18 18:00:00|10710.6|10705.6|10712.7|10707.7|10713.6|10708.6|10709.8|10704.8|132
1658167500000|2022-07-18 18:05:00|10712.6|10707.6|10709.4|10704.4|10712.7|10707.7|10708.1|10703.1|53
1658167800000|2022-07-18 18:10:00|10709.2|10704.2|10709.6|10704.6|10710.4|10705.4|10708.6|10703.6|34
1658168100000|2022-07-18 18:15:00|10709.7|10704.7|10708.9|10703.9|10709.9|10704.9|10707.2|10702.2|47
1658168400000|2022-07-18 18:20:00|10709|10704|10709.6|10704.6|10710.4|10705.4|10708.3|10703.3|34
1658168700000|2022-07-18 18:25:00|10709.7|10704.7|10711.9|10706.9|10712.9|10707.9|10709.2|10704.2|43
1658169000000|2022-07-18 18:30:00|10712|10707|10709.5|10704.5|10712.2|10707.2|10709.4|10704.4|96
1658169300000|2022-07-18 18:35:00|10709.4|10704.4|10706.3|10701.3|10709.5|10704.5|10705.4|10700.4|56
1658169600000|2022-07-18 18:40:00|10706.2|10701.2|10708.2|10703.2|10709.2|10704.2|10705.9|10700.9|46
1658169900000|2022-07-18 18:45:00|10708|10703|10707.9|10702.9|10708.7|10703.7|10707.1|10702.1|44
1658170200000|2022-07-18 18:50:00|10707.7|10702.7|10712.2|10707.2|10712.7|10707.7|10707.7|10702.7|67
1658170500000|2022-07-18 18:55:00|10712.4|10707.4|10713.5|10708.5|10714|10709|10710.2|10705.2|268
1658170800000|2022-07-18 19:00:00|10713.8|10708.8|10711.1|10706.1|10714.5|10709.5|10709.6|10704.6|34
1658171100000|2022-07-18 19:05:00|10711.2|10706.2|10709.4|10704.4|10711.2|10706.2|10708.1|10703.1|6
1658171400000|2022-07-18 19:10:00|10709.2|10704.2|10712.7|10707.7|10713.4|10708.4|10709.1|10704.1|19
1658171700000|2022-07-18 19:15:00|10712.6|10707.6|10711.5|10706.5|10713|10708|10710.9|10705.9|6
1658172000000|2022-07-18 19:20:00|10711.4|10706.4|10713|10708|10713|10708|10710.5|10705.5|8
1658172300000|2022-07-18 19:25:00|10712.9|10707.9|10712|10707|10713.7|10708.7|10711|10706|38
1658172600000|2022-07-18 19:30:00|10711.9|10706.9|10718|10713|10719.2|10714.2|10711.7|10706.7|167
1658172900000|2022-07-18 19:35:00|10717.8|10712.8|10715.9|10710.9|10719.1|10714.1|10715.4|10710.4|75
1658173200000|2022-07-18 19:40:00|10715.7|10710.7|10721.1|10716.1|10721.5|10716.5|10715.2|10710.2|134
1658173500000|2022-07-18 19:45:00|10721.2|10716.2|10720|10715|10721.5|10716.5|10718.9|10713.9|52
1658173800000|2022-07-18 19:50:00|10720.2|10715.2|10719.5|10714.5|10720.7|10715.7|10718.7|10713.7|36
1658174100000|2022-07-18 19:55:00|10719.9|10714.9|10718.5|10713.5|10720.3|10715.3|10718.5|10713.5|191
1658174400000|2022-07-18 20:00:00|10718.3|10713.3|10719.9|10714.9|10720|10715|10716.5|10711.5|173
1658174700000|2022-07-18 20:05:00|10719.7|10714.7|10719.4|10714.4|10719.7|10714.7|10718|10713|4
1658175000000|2022-07-18 20:10:00|10719.5|10714.5|10718.1|10713.1|10719.5|10714.5|10718.1|10713.1|215
1658175300000|2022-07-18 20:15:00|10718.2|10713.2|10719|10714|10719.3|10714.3|10717.9|10712.9|128
1658175600000|2022-07-18 20:20:00|10719.1|10714.1|10718.4|10713.4|10719.1|10714.1|10718.2|10713.2|2
1658175900000|2022-07-18 20:25:00|10718.2|10713.2|10720.7|10715.7|10720.7|10715.7|10718.2|10713.2|116
1658176200000|2022-07-18 20:30:00|10720.6|10715.6|10719.9|10714.9|10720.6|10715.6|10719.9|10714.9|4
1658176500000|2022-07-18 20:35:00|10719.6|10714.6|10720.4|10715.4|10720.4|10715.4|10719.6|10714.6|30
1658176800000|2022-07-18 20:40:00|10720.3|10715.3|10718.8|10713.8|10720.4|10715.4|10718.5|10713.5|19
1658177100000|2022-07-18 20:45:00|10718.6|10713.6|10719.9|10714.9|10720.8|10715.8|10718.6|10713.6|9
1658177400000|2022-07-18 20:50:00|10720.1|10715.1|10718.2|10713.2|10720.3|10715.3|10718.1|10713.1|12
1658177700000|2022-07-18 20:55:00|10718.1|10713.1|10719.4|10714.4|10719.5|10714.5|10717.9|10712.9|23
1658188800000|2022-07-19 00:00:00|10718.9|10713.9|10725.4|10720.4|10726.1|10721.1|10718.3|10713.3|100
1658189100000|2022-07-19 00:05:00|10725.6|10720.6|10723.4|10718.4|10726.1|10721.1|10723.4|10718.4|22
1658189400000|2022-07-19 00:10:00|10723.6|10718.6|10726|10721|10726.1|10721.1|10723.6|10718.6|22
1658189700000|2022-07-19 00:15:00|10726.1|10721.1|10727.7|10722.7|10728.1|10723.1|10725.3|10720.3|26
1658190000000|2022-07-19 00:20:00|10727.5|10722.5|10729.1|10724.1|10729.2|10724.2|10727.4|10722.4|24
1658190300000|2022-07-19 00:25:00|10729.2|10724.2|10728.7|10723.7|10730|10725|10728.2|10723.2|21
1658190600000|2022-07-19 00:30:00|10728.5|10723.5|10728.3|10723.3|10729.5|10724.5|10727.4|10722.4|27
1658190900000|2022-07-19 00:35:00|10728.2|10723.2|10728.3|10723.3|10729.8|10724.8|10727.7|10722.7|15
1658191200000|2022-07-19 00:40:00|10728.5|10723.5|10727.7|10722.7|10729.5|10724.5|10727.7|10722.7|12
1658191500000|2022-07-19 00:45:00|10727.6|10722.6|10729.2|10724.2|10729.7|10724.7|10727.4|10722.4|29
1658191800000|2022-07-19 00:50:00|10729.3|10724.3|10729.7|10724.7|10733.5|10728.5|10728.8|10723.8|135
1658192100000|2022-07-19 00:55:00|10730|10725|10732.8|10727.8|10733.4|10728.4|10729.8|10724.8|3
1658192400000|2022-07-19 01:00:00|10732.7|10727.7|10732.2|10727.2|10733.3|10728.3|10731.7|10726.7|42
1658192700000|2022-07-19 01:05:00|10732.3|10727.3|10731.8|10726.8|10734.5|10729.5|10731.3|10726.3|21
1658193000000|2022-07-19 01:10:00|10731.9|10726.9|10731.6|10726.6|10733.4|10728.4|10731.4|10726.4|42
1658193300000|2022-07-19 01:15:00|10731.5|10726.5|10732.6|10727.6|10734.6|10729.6|10731.5|10726.5|7
1658193600000|2022-07-19 01:20:00|10732.7|10727.7|10730.2|10725.2|10732.7|10727.7|10729.9|10724.9|13
1658193900000|2022-07-19 01:25:00|10730.1|10725.1|10730.2|10725.2|10731.7|10726.7|10729.9|10724.9|21
1658194200000|2022-07-19 01:30:00|10730.3|10725.3|10728.5|10723.5|10730.6|10725.6|10726.7|10721.7|147
1658194500000|2022-07-19 01:35:00|10728.7|10723.7|10726.8|10721.8|10731.1|10726.1|10726.8|10721.8|21
1658194800000|2022-07-19 01:40:00|10726.9|10721.9|10727.8|10722.8|10728.6|10723.6|10726.4|10721.4|20
1658195100000|2022-07-19 01:45:00|10727.6|10722.6|10728|10723|10730.4|10725.4|10726.5|10721.5|22
1658195400000|2022-07-19 01:50:00|10727.8|10722.8|10727.2|10722.2|10729.1|10724.1|10726.8|10721.8|14
1658195700000|2022-07-19 01:55:00|10727.3|10722.3|10737.2|10732.2|10739.2|10734.2|10727.3|10722.3|155
1658196000000|2022-07-19 02:00:00|10736.9|10731.9|10731.2|10726.2|10736.9|10731.9|10731.2|10726.2|35
1658196300000|2022-07-19 02:05:00|10731.4|10726.4|10729.1|10724.1|10731.9|10726.9|10728.7|10723.7|21
1658196600000|2022-07-19 02:10:00|10729.4|10724.4|10728.6|10723.6|10730.1|10725.1|10728.5|10723.5|11
1658196900000|2022-07-19 02:15:00|10728.5|10723.5|10731.1|10726.1|10731.2|10726.2|10727|10722|16
1658197200000|2022-07-19 02:20:00|10730.9|10725.9|10732.9|10727.9|10732.9|10727.9|10730.1|10725.1|13
1658197500000|2022-07-19 02:25:00|10732.6|10727.6|10730.7|10725.7|10733.7|10728.7|10730.6|10725.6|12
1658197800000|2022-07-19 02:30:00|10730.6|10725.6|10730.6|10725.6|10733|10728|10729.5|10724.5|8
1658198100000|2022-07-19 02:35:00|10730.8|10725.8|10727.7|10722.7|10731.6|10726.6|10727.7|10722.7|10
1658198400000|2022-07-19 02:40:00|10727.5|10722.5|10727.7|10722.7|10728.9|10723.9|10726.9|10721.9|12
1658198700000|2022-07-19 02:45:00|10727.6|10722.6|10727.7|10722.7|10728.6|10723.6|10727.1|10722.1|4
1658199000000|2022-07-19 02:50:00|10727.9|10722.9|10729.2|10724.2|10729.2|10724.2|10727.6|10722.6|8
1658199300000|2022-07-19 02:55:00|10729.3|10724.3|10730.2|10725.2|10731|10726|10728.5|10723.5|11
1658199600000|2022-07-19 03:00:00|10730.3|10725.3|10730.7|10725.7|10730.7|10725.7|10727.8|10722.8|12
1658199900000|2022-07-19 03:05:00|10730.6|10725.6|10725.2|10720.2|10730.6|10725.6|10725.1|10720.1|5
1658200200000|2022-07-19 03:10:00|10725.1|10720.1|10722.8|10717.8|10725.7|10720.7|10721.9|10716.9|43
1658200500000|2022-07-19 03:15:00|10723|10718|10725.3|10720.3|10726.5|10721.5|10722.8|10717.8|11
1658200800000|2022-07-19 03:20:00|10725.1|10720.1|10724.5|10719.5|10726|10721|10723.7|10718.7|31
1658201100000|2022-07-19 03:25:00|10724.6|10719.6|10723|10718|10724.6|10719.6|10722|10717|15
1658201400000|2022-07-19 03:30:00|10722.8|10717.8|10724.3|10719.3|10724.3|10719.3|10722.4|10717.4|15
1658201700000|2022-07-19 03:35:00|10724.4|10719.4|10724.3|10719.3|10725|10720|10723.6|10718.6|6
1658202000000|2022-07-19 03:40:00|10724.1|10719.1|10725.1|10720.1|10725.9|10720.9|10724|10719|6
1658202300000|2022-07-19 03:45:00|10725.3|10720.3|10724.7|10719.7|10725.5|10720.5|10723.9|10718.9|2
1658202600000|2022-07-19 03:50:00|10724.9|10719.9|10722.8|10717.8|10725|10720|10722.5|10717.5|17
1658202900000|2022-07-19 03:55:00|10723|10718|10729.6|10724.6|10731.4|10726.4|10723|10718|79
1658203200000|2022-07-19 04:00:00|10729.4|10724.4|10725.7|10720.7|10729.5|10724.5|10724.9|10719.9|18
1658203500000|2022-07-19 04:05:00|10725.6|10720.6|10725.1|10720.1|10725.8|10720.8|10723.9|10718.9|8
1658203800000|2022-07-19 04:10:00|10724.7|10719.7|10725.3|10720.3|10725.9|10720.9|10724.5|10719.5|9
1658204100000|2022-07-19 04:15:00|10725.2|10720.2|10726.4|10721.4|10726.6|10721.6|10725.2|10720.2|2
1658204400000|2022-07-19 04:20:00|10726.3|10721.3|10726.4|10721.4|10726.7|10721.7|10724.4|10719.4|6
1658204700000|2022-07-19 04:25:00|10726.6|10721.6|10724.8|10719.8|10726.8|10721.8|10724.8|10719.8|4
1658205000000|2022-07-19 04:30:00|10725|10720|10723.2|10718.2|10725|10720|10722.4|10717.4|10
1658205300000|2022-07-19 04:35:00|10723.3|10718.3|10723.6|10718.6|10725|10720|10723|10718|1
1658205600000|2022-07-19 04:40:00|10723.7|10718.7|10722.2|10717.2|10723.9|10718.9|10722.2|10717.2|4
1658205900000|2022-07-19 04:45:00|10721.7|10716.7|10717.5|10712.5|10721.7|10716.7|10717.5|10712.5|58
1658206200000|2022-07-19 04:50:00|10717.7|10712.7|10722.6|10717.6|10725.9|10720.9|10717.2|10712.2|66
1658206500000|2022-07-19 04:55:00|10722.4|10717.4|10729.2|10724.2|10732.2|10727.2|10721.4|10716.4|54
1658206800000|2022-07-19 05:00:00|10729|10724|10725.4|10720.4|10729.6|10724.6|10725.4|10720.4|38
1658207100000|2022-07-19 05:05:00|10725.1|10720.1|10721.6|10716.6|10725.3|10720.3|10720|10715|6
1658207400000|2022-07-19 05:10:00|10721.7|10716.7|10718.3|10713.3|10722.2|10717.2|10716.8|10711.8|9
1658207700000|2022-07-19 05:15:00|10718.2|10713.2|10716|10711|10719.8|10714.8|10715.9|10710.9|20
1658208000000|2022-07-19 05:20:00|10716.2|10711.2|10714.2|10709.2|10716.9|10711.9|10713.6|10708.6|109
1658208300000|2022-07-19 05:25:00|10714.1|10709.1|10711.2|10706.2|10714.2|10709.2|10710.1|10705.1|349
1658208600000|2022-07-19 05:30:00|10711.4|10706.4|10707.5|10702.5|10712.6|10707.6|10705.5|10700.5|66
1658208900000|2022-07-19 05:35:00|10707.7|10702.7|10709.5|10704.5|10710.1|10705.1|10705.6|10700.6|37
1658209200000|2022-07-19 05:40:00|10709.4|10704.4|10707.7|10702.7|10710.4|10705.4|10707.4|10702.4|30
1658209500000|2022-07-19 05:45:00|10707.5|10702.5|10709|10704|10710.6|10705.6|10707.3|10702.3|20
1658209800000|2022-07-19 05:50:00|10708.9|10703.9|10709.5|10704.5|10711|10706|10708.2|10703.2|107
1658210100000|2022-07-19 05:55:00|10709.7|10704.7|10711.6|10706.6|10713.8|10708.8|10709.5|10704.5|294
1658210400000|2022-07-19 06:00:00|10711.4|10706.4|10706.5|10701.5|10712.3|10707.3|10706.5|10701.5|74
1658210700000|2022-07-19 06:05:00|10706.3|10701.3|10704|10699|10710|10705|10703.3|10698.3|63
1658211000000|2022-07-19 06:10:00|10703.9|10698.9|10703.8|10698.8|10705.8|10700.8|10702.1|10697.1|54
1658211300000|2022-07-19 06:15:00|10703.5|10698.5|10706.9|10701.9|10709.3|10704.3|10702.2|10697.2|42
1658211600000|2022-07-19 06:20:00|10706.7|10701.7|10705.3|10700.3|10707.8|10702.8|10702.5|10697.5|35
1658211900000|2022-07-19 06:25:00|10705.2|10700.2|10701.7|10696.7|10705.8|10700.8|10701.5|10696.5|49
1658212200000|2022-07-19 06:30:00|10701.5|10696.5|10704.5|10699.5|10705.3|10700.3|10700.6|10695.6|73
1658212500000|2022-07-19 06:35:00|10704.3|10699.3|10703.1|10698.1|10705.5|10700.5|10703|10698|134
1658212800000|2022-07-19 06:40:00|10703|10698|10697.5|10692.5|10705|10700|10696.2|10691.2|107
1658213100000|2022-07-19 06:45:00|10697.8|10692.8|10694.5|10689.5|10699.7|10694.7|10693|10688|105
1658213400000|2022-07-19 06:50:00|10694.6|10689.6|10693.7|10688.7|10696|10691|10693.7|10688.7|95
1658213700000|2022-07-19 06:55:00|10693.9|10688.9|10696.2|10691.2|10698|10693|10693|10688|97
1658214000000|2022-07-19 07:00:00|10696|10691|10686.7|10681.7|10697.3|10692.3|10684.6|10679.6|178
1658214300000|2022-07-19 07:05:00|10686.5|10681.5|10685.7|10680.7|10690.3|10685.3|10684.5|10679.5|72
1658214600000|2022-07-19 07:10:00|10685.4|10680.4|10686.8|10681.8|10687.3|10682.3|10682.5|10677.5|83
1658214900000|2022-07-19 07:15:00|10686.7|10681.7|10685.2|10680.2|10688.3|10683.3|10684.4|10679.4|76
1658215200000|2022-07-19 07:20:00|10685.4|10680.4|10684.4|10679.4|10686.4|10681.4|10682.2|10677.2|68
1658215500000|2022-07-19 07:25:00|10684.5|10679.5|10676.3|10671.3|10687|10682|10674.4|10669.4|566
1658215800000|2022-07-19 07:30:00|10676.6|10671.6|10664.2|10659.2|10677|10672|10655.8|10650.8|741
1658216100000|2022-07-19 07:35:00|10664.6|10659.6|10659.1|10654.1|10666.2|10661.2|10650.5|10645.5|350
1658216400000|2022-07-19 07:40:00|10658.9|10653.9|10663.9|10658.9|10666.4|10661.4|10655.2|10650.2|108
1658216700000|2022-07-19 07:45:00|10663.8|10658.8|10657.6|10652.6|10664.5|10659.5|10655.2|10650.2|113
1658217000000|2022-07-19 07:50:00|10657.4|10652.4|10644.9|10639.9|10657.5|10652.5|10643.5|10638.5|194
1658217300000|2022-07-19 07:55:00|10644.7|10639.7|10640.3|10635.3|10649.1|10644.1|10638.9|10633.9|327
1658217600000|2022-07-19 08:00:00|10640.5|10635.5|10633.6|10628.6|10643.4|10638.4|10631.2|10626.2|252
1658217900000|2022-07-19 08:05:00|10633.5|10628.5|10632|10627|10637.1|10632.1|10630.6|10625.6|143
1658218200000|2022-07-19 08:10:00|10631.8|10626.8|10645.9|10640.9|10646.9|10641.9|10631.7|10626.7|140
1658218500000|2022-07-19 08:15:00|10645.7|10640.7|10633.7|10628.7|10647.6|10642.6|10633.7|10628.7|184
1658218800000|2022-07-19 08:20:00|10633.8|10628.8|10636.5|10631.5|10641.3|10636.3|10633.8|10628.8|125
1658219100000|2022-07-19 08:25:00|10636.4|10631.4|10643.5|10638.5|10644.4|10639.4|10636.4|10631.4|89
1658219400000|2022-07-19 08:30:00|10643.4|10638.4|10642.8|10637.8|10644.6|10639.6|10637.9|10632.9|112
1658219700000|2022-07-19 08:35:00|10642.7|10637.7|10646.8|10641.8|10648.6|10643.6|10642.3|10637.3|95
1658220000000|2022-07-19 08:40:00|10646.6|10641.6|10649.8|10644.8|10653.7|10648.7|10646.6|10641.6|127
1658220300000|2022-07-19 08:45:00|10649.9|10644.9|10651.7|10646.7|10653.5|10648.5|10648.6|10643.6|49
1658220600000|2022-07-19 08:50:00|10651.6|10646.6|10648.6|10643.6|10651.6|10646.6|10646.9|10641.9|68
1658220900000|2022-07-19 08:55:00|10648.5|10643.5|10638.8|10633.8|10648.5|10643.5|10637.9|10632.9|120
1658221200000|2022-07-19 09:00:00|10638.6|10633.6|10642.4|10637.4|10649.3|10644.3|10638|10633|111
1658221500000|2022-07-19 09:05:00|10642.2|10637.2|10648.5|10643.5|10651.5|10646.5|10642.2|10637.2|49
1658221800000|2022-07-19 09:10:00|10648.3|10643.3|10648.5|10643.5|10653.1|10648.1|10647.3|10642.3|49
1658222100000|2022-07-19 09:15:00|10648.6|10643.6|10651|10646|10656.1|10651.1|10648.2|10643.2|59
1658222400000|2022-07-19 09:20:00|10650.8|10645.8|10643.2|10638.2|10651|10646|10643|10638|54
1658222700000|2022-07-19 09:25:00|10643|10638|10646.5|10641.5|10647.8|10642.8|10642.9|10637.9|88
1658223000000|2022-07-19 09:30:00|10646.7|10641.7|10647.4|10642.4|10650.3|10645.3|10643.7|10638.7|102
1658223300000|2022-07-19 09:35:00|10647.2|10642.2|10639.5|10634.5|10648.4|10643.4|10638.8|10633.8|64
1658223600000|2022-07-19 09:40:00|10639.6|10634.6|10629|10624|10640.9|10635.9|10626.4|10621.4|172
1658223900000|2022-07-19 09:45:00|10629.2|10624.2|10634.9|10629.9|10634.9|10629.9|10625.4|10620.4|134
1658224200000|2022-07-19 09:50:00|10634.7|10629.7|10636.8|10631.8|10636.8|10631.8|10632.3|10627.3|30
1658224500000|2022-07-19 09:55:00|10637|10632|10639.3|10634.3|10640.3|10635.3|10635.5|10630.5|48
1658224800000|2022-07-19 10:00:00|10639.4|10634.4|10630.8|10625.8|10639.4|10634.4|10630.5|10625.5|48
1658225100000|2022-07-19 10:05:00|10631|10626|10625.1|10620.1|10631.2|10626.2|10617.3|10612.3|291
1658225400000|2022-07-19 10:10:00|10625.2|10620.2|10627.7|10622.7|10628.9|10623.9|10622.6|10617.6|77
1658225700000|2022-07-19 10:15:00|10627.6|10622.6|10631.4|10626.4|10632.9|10627.9|10627.6|10622.6|74
1658226000000|2022-07-19 10:20:00|10631.3|10626.3|10634.1|10629.1|10634.4|10629.4|10628.4|10623.4|44
1658226300000|2022-07-19 10:25:00|10633.9|10628.9|10628.8|10623.8|10634.9|10629.9|10628.5|10623.5|97
1658226600000|2022-07-19 10:30:00|10628.7|10623.7|10636|10631|10638.7|10633.7|10628.3|10623.3|66
1658226900000|2022-07-19 10:35:00|10636.2|10631.2|10630.4|10625.4|10636.8|10631.8|10623.2|10618.2|80
1658227200000|2022-07-19 10:40:00|10630.6|10625.6|10631.3|10626.3|10631.8|10626.8|10628.6|10623.6|43
1658227500000|2022-07-19 10:45:00|10631.1|10626.1|10632.4|10627.4|10633.5|10628.5|10628.5|10623.5|90
1658227800000|2022-07-19 10:50:00|10632.5|10627.5|10624|10619|10636.6|10631.6|10622.2|10617.2|185
1658228100000|2022-07-19 10:55:00|10624.2|10619.2|10620.5|10615.5|10630.3|10625.3|10620.4|10615.4|137
1658228400000|2022-07-19 11:00:00|10620.6|10615.6|10628.6|10623.6|10630.8|10625.8|10620.6|10615.6|94
1658228700000|2022-07-19 11:05:00|10628.5|10623.5|10625.1|10620.1|10631|10626|10624.1|10619.1|96
1658229000000|2022-07-19 11:10:00|10625.3|10620.3|10622.1|10617.1|10629.6|10624.6|10620.4|10615.4|124
1658229300000|2022-07-19 11:15:00|10622|10617|10622.5|10617.5|10624.7|10619.7|10619.6|10614.6|84
1658229600000|2022-07-19 11:20:00|10622.6|10617.6|10625.8|10620.8|10626|10621|10620.6|10615.6|207
1658229900000|2022-07-19 11:25:00|10626|10621|10623.8|10618.8|10627.5|10622.5|10622.9|10617.9|88
1658230200000|2022-07-19 11:30:00|10624.1|10619.1|10621|10616|10627.2|10622.2|10619.7|10614.7|79
1658230500000|2022-07-19 11:35:00|10620.9|10615.9|10620.4|10615.4|10624.4|10619.4|10619.6|10614.6|60
1658230800000|2022-07-19 11:40:00|10620.2|10615.2|10621.9|10616.9|10623.2|10618.2|10619.3|10614.3|34
1658231100000|2022-07-19 11:45:00|10621.8|10616.8|10624.6|10619.6|10626|10621|10620.1|10615.1|87
1658231400000|2022-07-19 11:50:00|10624.8|10619.8|10628.1|10623.1|10628.5|10623.5|10624.5|10619.5|62
1658231700000|2022-07-19 11:55:00|10628|10623|10627.8|10622.8|10628.8|10623.8|10626.3|10621.3|88
1658232000000|2022-07-19 12:00:00|10627.9|10622.9|10631.8|10626.8|10632.8|10627.8|10626.9|10621.9|245
1658232300000|2022-07-19 12:05:00|10631.6|10626.6|10634.4|10629.4|10634.5|10629.5|10629.8|10624.8|86
1658232600000|2022-07-19 12:10:00|10634.2|10629.2|10637.3|10632.3|10638.1|10633.1|10631.5|10626.5|92
1658232900000|2022-07-19 12:15:00|10637|10632|10644.5|10639.5|10644.8|10639.8|10635.5|10630.5|98
1658233200000|2022-07-19 12:20:00|10644.4|10639.4|10645.6|10640.6|10649.2|10644.2|10642.4|10637.4|159
1658233500000|2022-07-19 12:25:00|10645.8|10640.8|10646|10641|10646.6|10641.6|10641.4|10636.4|117
1658233800000|2022-07-19 12:30:00|10645.9|10640.9|10641.7|10636.7|10646|10641|10640.7|10635.7|208
1658234100000|2022-07-19 12:35:00|10641.8|10636.8|10647.8|10642.8|10648|10643|10639.4|10634.4|129
1658234400000|2022-07-19 12:40:00|10648|10643|10650.1|10645.1|10650.7|10645.7|10647|10642|91
1658234700000|2022-07-19 12:45:00|10650|10645|10647.5|10642.5|10652|10647|10647.3|10642.3|89
1658235000000|2022-07-19 12:50:00|10647.7|10642.7|10648|10643|10648.7|10643.7|10642.9|10637.9|96
1658235300000|2022-07-19 12:55:00|10648.3|10643.3|10647.3|10642.3|10650.8|10645.8|10644.1|10639.1|256
1658235600000|2022-07-19 13:00:00|10647.7|10642.7|10648.1|10643.1|10648.2|10643.2|10644.3|10639.3|38
1658235900000|2022-07-19 13:05:00|10647.9|10642.9|10640|10635|10647.9|10642.9|10639.9|10634.9|107
1658236200000|2022-07-19 13:10:00|10640.1|10635.1|10634.8|10629.8|10640.1|10635.1|10633.6|10628.6|110
1658236500000|2022-07-19 13:15:00|10634.9|10629.9|10636.7|10631.7|10637.8|10632.8|10633.3|10628.3|75
1658236800000|2022-07-19 13:20:00|10636.8|10631.8|10629.4|10624.4|10637.3|10632.3|10629.2|10624.2|156
1658237100000|2022-07-19 13:25:00|10629.6|10624.6|10637.3|10632.3|10637.3|10632.3|10629.6|10624.6|97
1658237400000|2022-07-19 13:30:00|10637.5|10632.5|10634.9|10629.9|10637.5|10632.5|10630.2|10625.2|146
1658237700000|2022-07-19 13:35:00|10634.8|10629.8|10631.1|10626.1|10635.3|10630.3|10627.7|10622.7|117
1658238000000|2022-07-19 13:40:00|10631|10626|10629.9|10624.9|10633.3|10628.3|10629.5|10624.5|232
1658238300000|2022-07-19 13:45:00|10629.7|10624.7|10629.4|10624.4|10632.6|10627.6|10626.9|10621.9|192
1658238600000|2022-07-19 13:50:00|10629.5|10624.5|10631.4|10626.4|10631.6|10626.6|10623|10618|100
1658238900000|2022-07-19 13:55:00|10631.3|10626.3|10636.6|10631.6|10636.6|10631.6|10631|10626|86
1658239200000|2022-07-19 14:00:00|10636.9|10631.9|10642.3|10637.3|10642.4|10637.4|10634.2|10629.2|115
1658239500000|2022-07-19 14:05:00|10642.1|10637.1|10639.3|10634.3|10644.9|10639.9|10639.3|10634.3|114
1658239800000|2022-07-19 14:10:00|10639|10634|10626.6|10621.6|10639.9|10634.9|10616.5|10611.5|873
1658240100000|2022-07-19 14:15:00|10626.5|10621.5|10634.6|10629.6|10644|10639|10626.5|10621.5|357
1658240400000|2022-07-19 14:20:00|10634.5|10629.5|10634.6|10629.6|10638|10633|10630.7|10625.7|335
1658240700000|2022-07-19 14:25:00|10634.8|10629.8|10630.7|10625.7|10636.8|10631.8|10624.9|10619.9|555
1658241000000|2022-07-19 14:30:00|10630.9|10625.9|10640|10635|10640|10635|10629.1|10624.1|183
1658241300000|2022-07-19 14:35:00|10639.8|10634.8|10644.3|10639.3|10647.6|10642.6|10639.8|10634.8|300
1658241600000|2022-07-19 14:40:00|10645|10640|10647.1|10642.1|10649.2|10644.2|10642.8|10637.8|138
1658241900000|2022-07-19 14:45:00|10647.3|10642.3|10641.2|10636.2|10647.3|10642.3|10640.6|10635.6|84
1658242200000|2022-07-19 14:50:00|10641|10636|10629|10624|10641|10636|10628.2|10623.2|250
1658242500000|2022-07-19 14:55:00|10628.8|10623.8|10633.2|10628.2|10633.5|10628.5|10628.4|10623.4|148
1658242800000|2022-07-19 15:00:00|10633|10628|10628.7|10623.7|10633|10628|10623.6|10618.6|255
1658243100000|2022-07-19 15:05:00|10628.4|10623.4|10629.4|10624.4|10634.9|10629.9|10627.1|10622.1|100
1658243400000|2022-07-19 15:10:00|10629.6|10624.6|10628.8|10623.8|10634.6|10629.6|10628.4|10623.4|99
1658243700000|2022-07-19 15:15:00|10628.9|10623.9|10631.3|10626.3|10633.3|10628.3|10627.4|10622.4|82
1658244000000|2022-07-19 15:20:00|10631.5|10626.5|10637.3|10632.3|10637.8|10632.8|10630.4|10625.4|79
1658244300000|2022-07-19 15:25:00|10637.1|10632.1|10640.5|10635.5|10641.4|10636.4|10636.5|10631.5|93
1658244600000|2022-07-19 15:30:00|10640.6|10635.6|10640|10635|10643.3|10638.3|10638.9|10633.9|96
1658244900000|2022-07-19 15:35:00|10640.3|10635.3|10636.8|10631.8|10640.3|10635.3|10635.5|10630.5|87
1658245200000|2022-07-19 15:40:00|10636.6|10631.6|10636.8|10631.8|10638.9|10633.9|10632.9|10627.9|72
1658245500000|2022-07-19 15:45:00|10636.9|10631.9|10633.6|10628.6|10639.8|10634.8|10633.6|10628.6|233
1658245800000|2022-07-19 15:50:00|10633.9|10628.9|10640|10635|10642.3|10637.3|10632.7|10627.7|150
1658246100000|2022-07-19 15:55:00|10640.1|10635.1|10638|10633|10640.5|10635.5|10637|10632|38
1658246400000|2022-07-19 16:00:00|10638.1|10633.1|10642.1|10637.1|10642.6|10637.6|10638|10633|44
1658246700000|2022-07-19 16:05:00|10642.3|10637.3|10644.5|10639.5|10646.4|10641.4|10641.4|10636.4|40
1658247000000|2022-07-19 16:10:00|10644.6|10639.6|10640.8|10635.8|10644.6|10639.6|10637.5|10632.5|51
1658247300000|2022-07-19 16:15:00|10640.7|10635.7|10642.6|10637.6|10643.6|10638.6|10640.7|10635.7|51
1658247600000|2022-07-19 16:20:00|10642.8|10637.8|10638.9|10633.9|10642.9|10637.9|10637.5|10632.5|36
1658247900000|2022-07-19 16:25:00|10639.1|10634.1|10639|10634|10640.9|10635.9|10637.9|10632.9|26
1658248200000|2022-07-19 16:30:00|10639.2|10634.2|10636.4|10631.4|10639.3|10634.3|10632.4|10627.4|157
1658248500000|2022-07-19 16:35:00|10636.6|10631.6|10636|10631|10640.1|10635.1|10634.9|10629.9|134
1658248800000|2022-07-19 16:40:00|10635.9|10630.9|10642.2|10637.2|10642.9|10637.9|10635.6|10630.6|47
1658249100000|2022-07-19 16:45:00|10642.4|10637.4|10641|10636|10643.2|10638.2|10640|10635|29
1658249400000|2022-07-19 16:50:00|10640.9|10635.9|10641.2|10636.2|10642.6|10637.6|10638.9|10633.9|28
1658249700000|2022-07-19 16:55:00|10641.4|10636.4|10639.6|10634.6|10641.4|10636.4|10638|10633|10
1658250000000|2022-07-19 17:00:00|10639.4|10634.4|10641.3|10636.3|10641.5|10636.5|10636.7|10631.7|50
1658250300000|2022-07-19 17:05:00|10641.5|10636.5|10641.8|10636.8|10644.2|10639.2|10641.1|10636.1|166
1658250600000|2022-07-19 17:10:00|10642|10637|10643.3|10638.3|10643.5|10638.5|10640.6|10635.6|21
1658250900000|2022-07-19 17:15:00|10643.5|10638.5|10639.5|10634.5|10643.5|10638.5|10639.1|10634.1|35
1658251200000|2022-07-19 17:20:00|10639.3|10634.3|10640.4|10635.4|10643.5|10638.5|10637.8|10632.8|74
1658251500000|2022-07-19 17:25:00|10640.3|10635.3|10642.8|10637.8|10644.8|10639.8|10640.2|10635.2|40
1658251800000|2022-07-19 17:30:00|10642.9|10637.9|10641.9|10636.9|10643.5|10638.5|10641.4|10636.4|21
1658252100000|2022-07-19 17:35:00|10642.1|10637.1|10643.4|10638.4|10644.1|10639.1|10640.9|10635.9|31
1658252400000|2022-07-19 17:40:00|10643.6|10638.6|10643.9|10638.9|10645.1|10640.1|10643.4|10638.4|12
1658252700000|2022-07-19 17:45:00|10644.1|10639.1|10644.4|10639.4|10644.7|10639.7|10642.7|10637.7|81
1658253000000|2022-07-19 17:50:00|10644.6|10639.6|10645.3|10640.3|10645.8|10640.8|10643.6|10638.6|78
1658253300000|2022-07-19 17:55:00|10645.5|10640.5|10645.8|10640.8|10646.1|10641.1|10644.6|10639.6|36
1658253600000|2022-07-19 18:00:00|10646|10641|10645.2|10640.2|10646.2|10641.2|10644.7|10639.7|41
1658253900000|2022-07-19 18:05:00|10645.3|10640.3|10646.9|10641.9|10646.9|10641.9|10644.7|10639.7|35
1658254200000|2022-07-19 18:10:00|10646.8|10641.8|10649.2|10644.2|10649.7|10644.7|10646.8|10641.8|104
1658254500000|2022-07-19 18:15:00|10649.3|10644.3|10650.3|10645.3|10651.6|10646.6|10649.1|10644.1|93
1658254800000|2022-07-19 18:20:00|10650.5|10645.5|10647.8|10642.8|10651.6|10646.6|10647.7|10642.7|50
1658255100000|2022-07-19 18:25:00|10647.9|10642.9|10651.3|10646.3|10652.2|10647.2|10647.7|10642.7|150
1658255400000|2022-07-19 18:30:00|10651.2|10646.2|10652.2|10647.2|10652.4|10647.4|10649.8|10644.8|87
1658255700000|2022-07-19 18:35:00|10652|10647|10651.2|10646.2|10652|10647|10649.3|10644.3|45
1658256000000|2022-07-19 18:40:00|10651.7|10646.7|10650.7|10645.7|10653.6|10648.6|10650.7|10645.7|113
1658256300000|2022-07-19 18:45:00|10651.1|10646.1|10650.4|10645.4|10652.3|10647.3|10649.9|10644.9|229
1658256600000|2022-07-19 18:50:00|10650.5|10645.5|10645.4|10640.4|10650.7|10645.7|10645.2|10640.2|208
1658256900000|2022-07-19 18:55:00|10645.6|10640.6|10646.1|10641.1|10647.7|10642.7|10645.2|10640.2|359
1658257200000|2022-07-19 19:00:00|10646.5|10641.5|10650.6|10645.6|10651|10646|10646.2|10641.2|239
1658257500000|2022-07-19 19:05:00|10650.7|10645.7|10647.8|10642.8|10651.1|10646.1|10647.4|10642.4|50
1658257800000|2022-07-19 19:10:00|10647.7|10642.7|10647.8|10642.8|10650|10645|10646.7|10641.7|215
1658258100000|2022-07-19 19:15:00|10648|10643|10646.8|10641.8|10649.1|10644.1|10646.8|10641.8|126
1658258400000|2022-07-19 19:20:00|10647|10642|10648.3|10643.3|10649.5|10644.5|10646.3|10641.3|47
1658258700000|2022-07-19 19:25:00|10648.2|10643.2|10647.2|10642.2|10649|10644|10647|10642|93
1658259000000|2022-07-19 19:30:00|10647.1|10642.1|10648.6|10643.6|10649.1|10644.1|10646.7|10641.7|255
1658259300000|2022-07-19 19:35:00|10648.8|10643.8|10647.7|10642.7|10649.6|10644.6|10647.5|10642.5|186
1658259600000|2022-07-19 19:40:00|10647.5|10642.5|10647.2|10642.2|10647.8|10642.8|10646.2|10641.2|152
1658259900000|2022-07-19 19:45:00|10647.3|10642.3|10646.8|10641.8|10647.9|10642.9|10644.3|10639.3|398
1658260200000|2022-07-19 19:50:00|10646.6|10641.6|10649.3|10644.3|10649.5|10644.5|10645.1|10640.1|313
1658260500000|2022-07-19 19:55:00|10649.2|10644.2|10651.1|10646.1|10651.1|10646.1|10648|10643|528
1658260800000|2022-07-19 20:00:00|10650.6|10645.6|10648.6|10643.6|10650.8|10645.8|10647.7|10642.7|264
1658261100000|2022-07-19 20:05:00|10648.8|10643.8|10648.3|10643.3|10648.9|10643.9|10647.3|10642.3|14
1658261400000|2022-07-19 20:10:00|10648|10643|10647.8|10642.8|10649.6|10644.6|10647.5|10642.5|13
1658261700000|2022-07-19 20:15:00|10647.7|10642.7|10647.6|10642.6|10647.8|10642.8|10646.6|10641.6|21
1658262000000|2022-07-19 20:20:00|10647.7|10642.7|10648.6|10643.6|10648.8|10643.8|10647.5|10642.5|5
1658262300000|2022-07-19 20:25:00|10648.5|10643.5|10648.2|10643.2|10648.8|10643.8|10647.7|10642.7|18
1658262600000|2022-07-19 20:30:00|10648.1|10643.1|10646.8|10641.8|10648.2|10643.2|10646.4|10641.4|4
1658262900000|2022-07-19 20:35:00|10646.6|10641.6|10646.5|10641.5|10646.8|10641.8|10645.9|10640.9|7
1658263200000|2022-07-19 20:40:00|10646.3|10641.3|10646.3|10641.3|10646.6|10641.6|10645.6|10640.6|14
1658263500000|2022-07-19 20:45:00|10646.5|10641.5|10647.1|10642.1|10647.1|10642.1|10646|10641|40
1658263800000|2022-07-19 20:50:00|10646.9|10641.9|10647.1|10642.1|10647.1|10642.1|10646.6|10641.6|14
1658264100000|2022-07-19 20:55:00|10647.4|10642.4|10645|10638|10648.5|10643.5|10645|10638|24
1658275200000|2022-07-20 00:00:00|10643.6|10638.6|10642.2|10637.2|10643.9|10638.9|10640.2|10635.2|68
1658275500000|2022-07-20 00:05:00|10642.3|10637.3|10644.5|10639.5|10645.3|10640.3|10642.3|10637.3|26
1658275800000|2022-07-20 00:10:00|10644.4|10639.4|10643.1|10638.1|10644.8|10639.8|10643.1|10638.1|36
1658276100000|2022-07-20 00:15:00|10642.8|10637.8|10638.6|10633.6|10642.8|10637.8|10638.1|10633.1|53
1658276400000|2022-07-20 00:20:00|10638.5|10633.5|10637.8|10632.8|10641.2|10636.2|10637|10632|18
1658276700000|2022-07-20 00:25:00|10637.9|10632.9|10634.4|10629.4|10639.2|10634.2|10633.9|10628.9|13
1658277000000|2022-07-20 00:30:00|10634.6|10629.6|10635.8|10630.8|10637.4|10632.4|10633|10628|27
1658277300000|2022-07-20 00:35:00|10635.7|10630.7|10635.5|10630.5|10636.3|10631.3|10633.7|10628.7|39
1658277600000|2022-07-20 00:40:00|10635.4|10630.4|10635.9|10630.9|10637.2|10632.2|10634.8|10629.8|11
1658277900000|2022-07-20 00:45:00|10636.1|10631.1|10636.9|10631.9|10637|10632|10635.5|10630.5|23
1658278200000|2022-07-20 00:50:00|10636.7|10631.7|10631.3|10626.3|10638.5|10633.5|10630.6|10625.6|55
1658278500000|2022-07-20 00:55:00|10630.6|10625.6|10632.4|10627.4|10634.1|10629.1|10630.2|10625.2|9
1658278800000|2022-07-20 01:00:00|10632.2|10627.2|10635.7|10630.7|10636.3|10631.3|10631.2|10626.2|36
1658279100000|2022-07-20 01:05:00|10635.9|10630.9|10632.9|10627.9|10636.4|10631.4|10632.9|10627.9|17
1658279400000|2022-07-20 01:10:00|10632.7|10627.7|10635.8|10630.8|10636.6|10631.6|10632.7|10627.7|38
1658279700000|2022-07-20 01:15:00|10635.6|10630.6|10632.7|10627.7|10637.2|10632.2|10632.6|10627.6|18
1658280000000|2022-07-20 01:20:00|10632.9|10627.9|10636.2|10631.2|10636.5|10631.5|10632.6|10627.6|8
1658280300000|2022-07-20 01:25:00|10636.1|10631.1|10635|10630|10636.2|10631.2|10633.9|10628.9|17
1658280600000|2022-07-20 01:30:00|10635.1|10630.1|10636.8|10631.8|10638.8|10633.8|10634.9|10629.9|17
1658280900000|2022-07-20 01:35:00|10637|10632|10637.5|10632.5|10637.5|10632.5|10635.2|10630.2|4
1658281200000|2022-07-20 01:40:00|10637.6|10632.6|10637.2|10632.2|10638.6|10633.6|10634.5|10629.5|8
1658281500000|2022-07-20 01:45:00|10637.3|10632.3|10639.2|10634.2|10639.6|10634.6|10637.3|10632.3|9
1658281800000|2022-07-20 01:50:00|10639.3|10634.3|10638.8|10633.8|10639.3|10634.3|10636.4|10631.4|11
1658282100000|2022-07-20 01:55:00|10638.9|10633.9|10639.7|10634.7|10639.8|10634.8|10637|10632|11
1658282400000|2022-07-20 02:00:00|10639.5|10634.5|10641.1|10636.1|10641.5|10636.5|10638.6|10633.6|8
1658282700000|2022-07-20 02:05:00|10640.9|10635.9|10640.8|10635.8|10641.4|10636.4|10639.9|10634.9|12
1658283000000|2022-07-20 02:10:00|10640.6|10635.6|10637.9|10632.9|10640.6|10635.6|10637.4|10632.4|9
1658283300000|2022-07-20 02:15:00|10637.8|10632.8|10638.1|10633.1|10638.4|10633.4|10635.5|10630.5|11
1658283600000|2022-07-20 02:20:00|10638.3|10633.3|10638.1|10633.1|10639.9|10634.9|10637.6|10632.6|13
1658283900000|2022-07-20 02:25:00|10637.9|10632.9|10639|10634|10639.4|10634.4|10637|10632|7
1658284200000|2022-07-20 02:30:00|10639.1|10634.1|10638.5|10633.5|10639.8|10634.8|10638.3|10633.3|16
1658284500000|2022-07-20 02:35:00|10638.3|10633.3|10636|10631|10638.6|10633.6|10635.2|10630.2|52
1658284800000|2022-07-20 02:40:00|10636.2|10631.2|10633.4|10628.4|10636.8|10631.8|10633.4|10628.4|21
1658285100000|2022-07-20 02:45:00|10633|10628|10635.2|10630.2|10635.5|10630.5|10632.1|10627.1|35
1658285400000|2022-07-20 02:50:00|10635.1|10630.1|10634.7|10629.7|10636.3|10631.3|10634.4|10629.4|13
1658285700000|2022-07-20 02:55:00|10634.8|10629.8|10632.5|10627.5|10635|10630|10631.4|10626.4|36
1658286000000|2022-07-20 03:00:00|10632.3|10627.3|10633|10628|10634.3|10629.3|10632.2|10627.2|8
1658286300000|2022-07-20 03:05:00|10632.8|10627.8|10633.2|10628.2|10634.9|10629.9|10631.2|10626.2|6
1658286600000|2022-07-20 03:10:00|10633.4|10628.4|10632.3|10627.3|10633.5|10628.5|10631.7|10626.7|12
1658286900000|2022-07-20 03:15:00|10632.2|10627.2|10631|10626|10632.2|10627.2|10630.2|10625.2|12
1658287200000|2022-07-20 03:20:00|10630.8|10625.8|10631.5|10626.5|10631.5|10626.5|10629.4|10624.4|8
1658287500000|2022-07-20 03:25:00|10631.6|10626.6|10630.6|10625.6|10632.6|10627.6|10630.1|10625.1|2
1658287800000|2022-07-20 03:30:00|10630.7|10625.7|10630.8|10625.8|10631.5|10626.5|10629.4|10624.4|3
1658288100000|2022-07-20 03:35:00|10630.7|10625.7|10633.4|10628.4|10633.5|10628.5|10630.7|10625.7|13
1658288400000|2022-07-20 03:40:00|10633.5|10628.5|10631.2|10626.2|10634.1|10629.1|10630.7|10625.7|14
1658288700000|2022-07-20 03:45:00|10631.3|10626.3|10632.2|10627.2|10632.6|10627.6|10631|10626|5
1658289000000|2022-07-20 03:50:00|10632.1|10627.1|10633.1|10628.1|10634.5|10629.5|10632.1|10627.1|4
1658289300000|2022-07-20 03:55:00|10633|10628|10632.5|10627.5|10633.8|10628.8|10632.3|10627.3|2
1658289600000|2022-07-20 04:00:00|10632.3|10627.3|10631.9|10626.9|10633.1|10628.1|10631.7|10626.7|8
1658289900000|2022-07-20 04:05:00|10631.8|10626.8|10631.5|10626.5|10632|10627|10631|10626|37
1658290200000|2022-07-20 04:10:00|10631.8|10626.8|10630.3|10625.3|10632.2|10627.2|10630.2|10625.2|21
1658290500000|2022-07-20 04:15:00|10630.2|10625.2|10629.7|10624.7|10630.5|10625.5|10626.9|10621.9|32
1658290800000|2022-07-20 04:20:00|10629.9|10624.9|10629|10624|10630|10625|10627.8|10622.8|10
1658291100000|2022-07-20 04:25:00|10629.1|10624.1|10630.2|10625.2|10630.4|10625.4|10628.6|10623.6|8
1658291400000|2022-07-20 04:30:00|10630.1|10625.1|10628.9|10623.9|10632.3|10627.3|10628.5|10623.5|20
1658291700000|2022-07-20 04:35:00|10629.1|10624.1|10630|10625|10630.6|10625.6|10628.1|10623.1|8
1658292000000|2022-07-20 04:40:00|10629.8|10624.8|10629.5|10624.5|10631|10626|10629.5|10624.5|11
1658292300000|2022-07-20 04:45:00|10629.3|10624.3|10630.1|10625.1|10630.9|10625.9|10628.2|10623.2|13
1658292600000|2022-07-20 04:50:00|10630|10625|10628.5|10623.5|10630.8|10625.8|10628.5|10623.5|7
1658292900000|2022-07-20 04:55:00|10628.3|10623.3|10630.7|10625.7|10631.1|10626.1|10628.1|10623.1|8
1658293200000|2022-07-20 05:00:00|10630.9|10625.9|10629.8|10624.8|10632.8|10627.8|10629.8|10624.8|18
1658293500000|2022-07-20 05:05:00|10630|10625|10630.4|10625.4|10630.4|10625.4|10628.1|10623.1|6
1658293800000|2022-07-20 05:10:00|10630.3|10625.3|10629.8|10624.8|10631.8|10626.8|10629.5|10624.5|15
1658294100000|2022-07-20 05:15:00|10630.2|10625.2|10631.1|10626.1|10631.8|10626.8|10630|10625|24
1658294400000|2022-07-20 05:20:00|10631.2|10626.2|10633.1|10628.1|10634.4|10629.4|10631.2|10626.2|27
1658294700000|2022-07-20 05:25:00|10633.3|10628.3|10629.3|10624.3|10633.8|10628.8|10628.3|10623.3|47
1658295000000|2022-07-20 05:30:00|10629.4|10624.4|10633.9|10628.9|10634.1|10629.1|10629.3|10624.3|36
1658295300000|2022-07-20 05:35:00|10634.1|10629.1|10634.8|10629.8|10635.8|10630.8|10633.9|10628.9|50
1658295600000|2022-07-20 05:40:00|10634.6|10629.6|10635.7|10630.7|10637.4|10632.4|10634.4|10629.4|56
1658295900000|2022-07-20 05:45:00|10635.6|10630.6|10636|10631|10636.6|10631.6|10635|10630|14
1658296200000|2022-07-20 05:50:00|10636.2|10631.2|10634.5|10629.5|10637.1|10632.1|10633.8|10628.8|260
1658296500000|2022-07-20 05:55:00|10634.6|10629.6|10636.4|10631.4|10637.9|10632.9|10634.5|10629.5|52
1658296800000|2022-07-20 06:00:00|10636.2|10631.2|10636.8|10631.8|10637.7|10632.7|10633.2|10628.2|66
1658297100000|2022-07-20 06:05:00|10637|10632|10642.6|10637.6|10643.5|10638.5|10635.4|10630.4|53
1658297400000|2022-07-20 06:10:00|10642.5|10637.5|10644|10639|10645|10640|10641.6|10636.6|52
1658297700000|2022-07-20 06:15:00|10643.8|10638.8|10641.9|10636.9|10644|10639|10640.3|10635.3|37
1658298000000|2022-07-20 06:20:00|10641.7|10636.7|10641.8|10636.8|10643.8|10638.8|10640.5|10635.5|37
1658298300000|2022-07-20 06:25:00|10641.9|10636.9|10642.6|10637.6|10646.9|10641.9|10641.8|10636.8|49
1658298600000|2022-07-20 06:30:00|10642.8|10637.8|10646.4|10641.4|10646.6|10641.6|10642.6|10637.6|88
1658298900000|2022-07-20 06:35:00|10646.3|10641.3|10644.9|10639.9|10648.9|10643.9|10643.9|10638.9|49
1658299200000|2022-07-20 06:40:00|10644.7|10639.7|10645.8|10640.8|10646.2|10641.2|10641.8|10636.8|29
1658299500000|2022-07-20 06:45:00|10645.6|10640.6|10635.5|10630.5|10645.8|10640.8|10635.5|10630.5|77
1658299800000|2022-07-20 06:50:00|10635.3|10630.3|10635.6|10630.6|10636.5|10631.5|10630.8|10625.8|139
1658300100000|2022-07-20 06:55:00|10635.8|10630.8|10631.2|10626.2|10635.9|10630.9|10631.1|10626.1|37
1658300400000|2022-07-20 07:00:00|10631|10626|10625.9|10620.9|10634.9|10629.9|10624|10619|233
1658300700000|2022-07-20 07:05:00|10626.1|10621.1|10629.8|10624.8|10632.8|10627.8|10623.9|10618.9|51
1658301000000|2022-07-20 07:10:00|10629.9|10624.9|10625.3|10620.3|10631.9|10626.9|10625|10620|54
1658301300000|2022-07-20 07:15:00|10625.4|10620.4|10621.3|10616.3|10625.9|10620.9|10619.6|10614.6|85
1658301600000|2022-07-20 07:20:00|10621.5|10616.5|10618.6|10613.6|10625.3|10620.3|10613.6|10608.6|120
1658301900000|2022-07-20 07:25:00|10618.7|10613.7|10623.5|10618.5|10623.9|10618.9|10618.2|10613.2|45
1658302200000|2022-07-20 07:30:00|10623.4|10618.4|10624.4|10619.4|10625.9|10620.9|10619|10614|57
1658302500000|2022-07-20 07:35:00|10624.6|10619.6|10632.9|10627.9|10633.1|10628.1|10624.2|10619.2|128
1658302800000|2022-07-20 07:40:00|10633.2|10628.2|10639.9|10634.9|10641|10636|10629.9|10624.9|212
1658303100000|2022-07-20 07:45:00|10639.7|10634.7|10645.3|10640.3|10645.6|10640.6|10635.2|10630.2|97
1658303400000|2022-07-20 07:50:00|10645.2|10640.2|10650.2|10645.2|10653.1|10648.1|10643.2|10638.2|176
1658303700000|2022-07-20 07:55:00|10650.4|10645.4|10650.1|10645.1|10652.1|10647.1|10644.3|10639.3|131
1658304000000|2022-07-20 08:00:00|10649.9|10644.9|10641.2|10636.2|10654.2|10649.2|10637.4|10632.4|279
1658304300000|2022-07-20 08:05:00|10641.4|10636.4|10643.4|10638.4|10645.1|10640.1|10639.3|10634.3|65
1658304600000|2022-07-20 08:10:00|10643.2|10638.2|10643.4|10638.4|10643.8|10638.8|10634.9|10629.9|73
1658304900000|2022-07-20 08:15:00|10643.5|10638.5|10646.9|10641.9|10647.7|10642.7|10639.6|10634.6|59
1658305200000|2022-07-20 08:20:00|10647|10642|10643.2|10638.2|10650.4|10645.4|10643.1|10638.1|59
1658305500000|2022-07-20 08:25:00|10642.8|10637.8|10647.2|10642.2|10647.2|10642.2|10641.7|10636.7|40
1658305800000|2022-07-20 08:30:00|10647.1|10642.1|10642.6|10637.6|10647.1|10642.1|10638.8|10633.8|73
1658306100000|2022-07-20 08:35:00|10642.4|10637.4|10645.7|10640.7|10645.9|10640.9|10639.3|10634.3|32
1658306400000|2022-07-20 08:40:00|10645.6|10640.6|10643.1|10638.1|10645.9|10640.9|10640.6|10635.6|26
1658306700000|2022-07-20 08:45:00|10643.2|10638.2|10637.9|10632.9|10643.6|10638.6|10637.7|10632.7|40
1658307000000|2022-07-20 08:50:00|10638|10633|10637.6|10632.6|10641.3|10636.3|10636.4|10631.4|24
1658307300000|2022-07-20 08:55:00|10637.5|10632.5|10644.9|10639.9|10646.3|10641.3|10637.5|10632.5|25
1658307600000|2022-07-20 09:00:00|10645|10640|10640.5|10635.5|10646|10641|10639.6|10634.6|23
1658307900000|2022-07-20 09:05:00|10640.6|10635.6|10637|10632|10641|10636|10635.9|10630.9|24
1658308200000|2022-07-20 09:10:00|10636.9|10631.9|10636.8|10631.8|10638.8|10633.8|10635.6|10630.6|27
1658308500000|2022-07-20 09:15:00|10636.9|10631.9|10629|10624|10636.9|10631.9|10627.9|10622.9|116
1658308800000|2022-07-20 09:20:00|10629.1|10624.1|10632.6|10627.6|10634.3|10629.3|10628.7|10623.7|41
1658309100000|2022-07-20 09:25:00|10632.5|10627.5|10633.4|10628.4|10636.6|10631.6|10631.2|10626.2|32
1658309400000|2022-07-20 09:30:00|10633.6|10628.6|10633.7|10628.7|10634.3|10629.3|10629.7|10624.7|29
1658309700000|2022-07-20 09:35:00|10634|10629|10629.3|10624.3|10634|10629|10628.9|10623.9|47
1658310000000|2022-07-20 09:40:00|10629.4|10624.4|10629.3|10624.3|10632.1|10627.1|10626.6|10621.6|25
1658310300000|2022-07-20 09:45:00|10629.1|10624.1|10630.6|10625.6|10633.2|10628.2|10629|10624|17
1658310600000|2022-07-20 09:50:00|10630.7|10625.7|10630.5|10625.5|10634.5|10629.5|10629.6|10624.6|52
1658310900000|2022-07-20 09:55:00|10630.4|10625.4|10627.5|10622.5|10631|10626|10626.3|10621.3|31
1658311200000|2022-07-20 10:00:00|10627.7|10622.7|10632.6|10627.6|10636.4|10631.4|10627.6|10622.6|46
1658311500000|2022-07-20 10:05:00|10632.4|10627.4|10630.4|10625.4|10632.7|10627.7|10629.2|10624.2|31
1658311800000|2022-07-20 10:10:00|10630.5|10625.5|10636.9|10631.9|10637.7|10632.7|10630.3|10625.3|44
1658312100000|2022-07-20 10:15:00|10636.5|10631.5|10639.3|10634.3|10640.8|10635.8|10635.3|10630.3|56
1658312400000|2022-07-20 10:20:00|10639.2|10634.2|10641.8|10636.8|10643|10638|10637.8|10632.8|37
1658312700000|2022-07-20 10:25:00|10641.6|10636.6|10637.1|10632.1|10644.2|10639.2|10635.5|10630.5|98
1658313000000|2022-07-20 10:30:00|10637.2|10632.2|10658.3|10653.3|10658.6|10653.6|10637.1|10632.1|215
1658313300000|2022-07-20 10:35:00|10658.5|10653.5|10673.4|10668.4|10673.9|10668.9|10656.6|10651.6|365
1658313600000|2022-07-20 10:40:00|10673.3|10668.3|10677.1|10672.1|10680.6|10675.6|10671.9|10666.9|220
1658313900000|2022-07-20 10:45:00|10677.2|10672.2|10679.2|10674.2|10689.3|10684.3|10676.1|10671.1|258
1658314200000|2022-07-20 10:50:00|10679|10674|10678.6|10673.6|10680.8|10675.8|10675.7|10670.7|174
1658314500000|2022-07-20 10:55:00|10678.5|10673.5|10670.5|10665.5|10678.5|10673.5|10669.3|10664.3|228
1658314800000|2022-07-20 11:00:00|10670.3|10665.3|10673.2|10668.2|10675.9|10670.9|10669.3|10664.3|85
1658315100000|2022-07-20 11:05:00|10673.4|10668.4|10662.2|10657.2|10673.9|10668.9|10661.5|10656.5|108
1658315400000|2022-07-20 11:10:00|10662.5|10657.5|10660.3|10655.3|10666.2|10661.2|10658.8|10653.8|84
1658315700000|2022-07-20 11:15:00|10660.1|10655.1|10660.3|10655.3|10663.1|10658.1|10658.8|10653.8|56
1658316000000|2022-07-20 11:20:00|10659.4|10654.4|10663.4|10658.4|10664.9|10659.9|10656.5|10651.5|70
1658316300000|2022-07-20 11:25:00|10663.6|10658.6|10666.9|10661.9|10669.3|10664.3|10662.4|10657.4|170
1658316600000|2022-07-20 11:30:00|10666.8|10661.8|10669.9|10664.9|10670.1|10665.1|10664.8|10659.8|95
1658316900000|2022-07-20 11:35:00|10670.1|10665.1|10676.6|10671.6|10677.7|10672.7|10670.1|10665.1|78
1658317200000|2022-07-20 11:40:00|10676.4|10671.4|10677.2|10672.2|10679.2|10674.2|10674.6|10669.6|50
1658317500000|2022-07-20 11:45:00|10677.1|10672.1|10679.4|10674.4|10679.9|10674.9|10673.3|10668.3|179
1658317800000|2022-07-20 11:50:00|10679.3|10674.3|10680.1|10675.1|10682|10677|10676|10671|47
1658318100000|2022-07-20 11:55:00|10680|10675|10674.1|10669.1|10680.1|10675.1|10673.5|10668.5|88
1658318400000|2022-07-20 12:00:00|10674.2|10669.2|10671.6|10666.6|10675.8|10670.8|10669.4|10664.4|83
1658318700000|2022-07-20 12:05:00|10671.7|10666.7|10666.9|10661.9|10673.7|10668.7|10666.5|10661.5|54
1658319000000|2022-07-20 12:10:00|10667.5|10662.5|10669.2|10664.2|10673.9|10668.9|10667.5|10662.5|77
1658319300000|2022-07-20 12:15:00|10668.8|10663.8|10673.1|10668.1|10673.6|10668.6|10667.8|10662.8|80
1658319600000|2022-07-20 12:20:00|10672.9|10667.9|10680.2|10675.2|10683.6|10678.6|10669.2|10664.2|445
1658319900000|2022-07-20 12:25:00|10680|10675|10674.9|10669.9|10680.8|10675.8|10671.9|10666.9|154
1658320200000|2022-07-20 12:30:00|10675|10670|10672.9|10667.9|10676.8|10671.8|10668.4|10663.4|144
1658320500000|2022-07-20 12:35:00|10672.7|10667.7|10670.2|10665.2|10672.8|10667.8|10667.7|10662.7|70
1658320800000|2022-07-20 12:40:00|10670.1|10665.1|10674.4|10669.4|10678.5|10673.5|10670.1|10665.1|49
1658321100000|2022-07-20 12:45:00|10674.5|10669.5|10673.6|10668.6|10675.5|10670.5|10671.8|10666.8|79
1658321400000|2022-07-20 12:50:00|10673.9|10668.9|10661.6|10656.6|10674.3|10669.3|10652.3|10647.3|410
1658321700000|2022-07-20 12:55:00|10661.8|10656.8|10659|10654|10663.8|10658.8|10657.9|10652.9|77
1658322000000|2022-07-20 13:00:00|10659.2|10654.2|10657.5|10652.5|10660.9|10655.9|10652.9|10647.9|101
1658322300000|2022-07-20 13:05:00|10657.7|10652.7|10652|10647|10657.9|10652.9|10649.1|10644.1|197
1658322600000|2022-07-20 13:10:00|10651.9|10646.9|10647.9|10642.9|10653.5|10648.5|10646.4|10641.4|73
1658322900000|2022-07-20 13:15:00|10648.1|10643.1|10645.6|10640.6|10649.7|10644.7|10642.4|10637.4|93
1658323200000|2022-07-20 13:20:00|10645.5|10640.5|10644.6|10639.6|10645.6|10640.6|10640.7|10635.7|84
1658323500000|2022-07-20 13:25:00|10644.8|10639.8|10643.5|10638.5|10649.5|10644.5|10641.8|10636.8|147
1658323800000|2022-07-20 13:30:00|10643.7|10638.7|10647.9|10642.9|10649.3|10644.3|10640.5|10635.5|167
1658324100000|2022-07-20 13:35:00|10647.6|10642.6|10642.7|10637.7|10648|10643|10638|10633|103
1658324400000|2022-07-20 13:40:00|10642.6|10637.6|10648.8|10643.8|10651.3|10646.3|10642.1|10637.1|83
1658324700000|2022-07-20 13:45:00|10648.6|10643.6|10651.8|10646.8|10655.2|10650.2|10648|10643|168
1658325000000|2022-07-20 13:50:00|10651.7|10646.7|10652.7|10647.7|10656.3|10651.3|10649.2|10644.2|204
1658325300000|2022-07-20 13:55:00|10652.8|10647.8|10656.1|10651.1|10657.6|10652.6|10648.4|10643.4|84
1658325600000|2022-07-20 14:00:00|10655.9|10650.9|10655.6|10650.6|10657.4|10652.4|10652.1|10647.1|91
1658325900000|2022-07-20 14:05:00|10655.5|10650.5|10655.1|10650.1|10660.1|10655.1|10654.4|10649.4|164
1658326200000|2022-07-20 14:10:00|10655.2|10650.2|10655.9|10650.9|10658.7|10653.7|10654.1|10649.1|86
1658326500000|2022-07-20 14:15:00|10655.6|10650.6|10657.6|10652.6|10659.8|10654.8|10654.2|10649.2|69
1658326800000|2022-07-20 14:20:00|10657.5|10652.5|10656.7|10651.7|10659.4|10654.4|10654.4|10649.4|65
1658327100000|2022-07-20 14:25:00|10656.9|10651.9|10656|10651|10657.3|10652.3|10649.9|10644.9|81
1658327400000|2022-07-20 14:30:00|10656.2|10651.2|10653.8|10648.8|10659.8|10654.8|10651.5|10646.5|94
1658327700000|2022-07-20 14:35:00|10653.9|10648.9|10654.6|10649.6|10656.4|10651.4|10649.4|10644.4|91
1658328000000|2022-07-20 14:40:00|10654.5|10649.5|10660.9|10655.9|10665|10660|10654.5|10649.5|119
1658328300000|2022-07-20 14:45:00|10661|10656|10659.9|10654.9|10663.1|10658.1|10656.6|10651.6|101
1658328600000|2022-07-20 14:50:00|10660|10655|10652.6|10647.6|10663.8|10658.8|10650.7|10645.7|385
1658328900000|2022-07-20 14:55:00|10652.4|10647.4|10656|10651|10658.8|10653.8|10651.9|10646.9|149
1658329200000|2022-07-20 15:00:00|10655.8|10650.8|10660.1|10655.1|10661|10656|10653.5|10648.5|202
1658329500000|2022-07-20 15:05:00|10660.3|10655.3|10660.5|10655.5|10664.2|10659.2|10658.3|10653.3|109
1658329800000|2022-07-20 15:10:00|10660.3|10655.3|10661.5|10656.5|10663.2|10658.2|10659.3|10654.3|307
1658330100000|2022-07-20 15:15:00|10661.6|10656.6|10665.5|10660.5|10666.2|10661.2|10660.6|10655.6|71
1658330400000|2022-07-20 15:20:00|10665.4|10660.4|10661.8|10656.8|10665.9|10660.9|10661.6|10656.6|46
1658330700000|2022-07-20 15:25:00|10662|10657|10667.9|10662.9|10668|10663|10662|10657|58
1658331000000|2022-07-20 15:30:00|10667.6|10662.6|10665.7|10660.7|10668.4|10663.4|10663.4|10658.4|72
1658331300000|2022-07-20 15:35:00|10665.9|10660.9|10668.3|10663.3|10670.6|10665.6|10664.7|10659.7|59
1658331600000|2022-07-20 15:40:00|10668.4|10663.4|10665.3|10660.3|10671|10666|10665.1|10660.1|33
1658331900000|2022-07-20 15:45:00|10665.1|10660.1|10663.5|10658.5|10665.8|10660.8|10663.1|10658.1|46
1658332200000|2022-07-20 15:50:00|10663.3|10658.3|10661.4|10656.4|10664.4|10659.4|10660.3|10655.3|78
1658332500000|2022-07-20 15:55:00|10661.6|10656.6|10657.2|10652.2|10662.3|10657.3|10655.3|10650.3|91
1658332800000|2022-07-20 16:00:00|10656.8|10651.8|10659.2|10654.2|10659.6|10654.6|10655.7|10650.7|55
1658333100000|2022-07-20 16:05:00|10659.7|10654.7|10658.5|10653.5|10659.7|10654.7|10657.2|10652.2|51
1658333400000|2022-07-20 16:10:00|10658.2|10653.2|10660|10655|10660.2|10655.2|10656.7|10651.7|101
1658333700000|2022-07-20 16:15:00|10659.8|10654.8|10661|10656|10661.8|10656.8|10657.2|10652.2|91
1658334000000|2022-07-20 16:20:00|10660.8|10655.8|10660|10655|10660.9|10655.9|10657.4|10652.4|171
1658334300000|2022-07-20 16:25:00|10660.1|10655.1|10661.8|10656.8|10661.8|10656.8|10658.3|10653.3|23
1658334600000|2022-07-20 16:30:00|10662|10657|10663|10658|10664.1|10659.1|10660.9|10655.9|97
1658334900000|2022-07-20 16:35:00|10663.2|10658.2|10669.7|10664.7|10670|10665|10661.5|10656.5|236
1658335200000|2022-07-20 16:40:00|10669.5|10664.5|10674|10669|10676.5|10671.5|10668.5|10663.5|78
1658335500000|2022-07-20 16:45:00|10674.1|10669.1|10681.8|10676.8|10682.6|10677.6|10673.1|10668.1|218
1658335800000|2022-07-20 16:50:00|10681.6|10676.6|10676.8|10671.8|10683.8|10678.8|10673.9|10668.9|117
1658336100000|2022-07-20 16:55:00|10676.5|10671.5|10676|10671|10678.8|10673.8|10673.7|10668.7|62
1658336400000|2022-07-20 17:00:00|10676.2|10671.2|10684|10679|10687.2|10682.2|10673.2|10668.2|325
1658336700000|2022-07-20 17:05:00|10683.8|10678.8|10688.5|10683.5|10691|10686|10681.7|10676.7|165
1658337000000|2022-07-20 17:10:00|10688.7|10683.7|10684.2|10679.2|10693.5|10688.5|10683.2|10678.2|329
1658337300000|2022-07-20 17:15:00|10684.5|10679.5|10689.2|10684.2|10690.1|10685.1|10684.4|10679.4|114
1658337600000|2022-07-20 17:20:00|10689.5|10684.5|10688.2|10683.2|10690.5|10685.5|10685.1|10680.1|81
1658337900000|2022-07-20 17:25:00|10687.9|10682.9|10690.2|10685.2|10691.9|10686.9|10687.6|10682.6|113
1658338200000|2022-07-20 17:30:00|10690.6|10685.6|10689.2|10684.2|10693.4|10688.4|10687|10682|78
1658338500000|2022-07-20 17:35:00|10689.1|10684.1|10697.4|10692.4|10698.1|10693.1|10689.1|10684.1|125
1658338800000|2022-07-20 17:40:00|10697.5|10692.5|10696.2|10691.2|10698|10693|10693.5|10688.5|61
1658339100000|2022-07-20 17:45:00|10696|10691|10696.1|10691.1|10696.9|10691.9|10694.1|10689.1|45
1658339400000|2022-07-20 17:50:00|10696|10691|10698.5|10693.5|10699.1|10694.1|10694.5|10689.5|161
1658339700000|2022-07-20 17:55:00|10698.7|10693.7|10701|10696|10702.5|10697.5|10698.2|10693.2|295
1658340000000|2022-07-20 18:00:00|10700.6|10695.6|10697.9|10692.9|10701.1|10696.1|10696|10691|290
1658340300000|2022-07-20 18:05:00|10698|10693|10697.4|10692.4|10698.9|10693.9|10697|10692|220
1658340600000|2022-07-20 18:10:00|10697.8|10692.8|10694.7|10689.7|10697.9|10692.9|10692.2|10687.2|314
1658340900000|2022-07-20 18:15:00|10694.6|10689.6|10692.3|10687.3|10695.9|10690.9|10692|10687|64
1658341200000|2022-07-20 18:20:00|10692.6|10687.6|10694.1|10689.1|10694.8|10689.8|10691.8|10686.8|53
1658341500000|2022-07-20 18:25:00|10694.3|10689.3|10689.3|10684.3|10695.4|10690.4|10688.9|10683.9|105
1658341800000|2022-07-20 18:30:00|10689.5|10684.5|10686.8|10681.8|10690.7|10685.7|10684.9|10679.9|63
1658342100000|2022-07-20 18:35:00|10686.7|10681.7|10687.1|10682.1|10687.9|10682.9|10684.7|10679.7|34
1658342400000|2022-07-20 18:40:00|10687.3|10682.3|10687.1|10682.1|10689.8|10684.8|10685.9|10680.9|47
1658342700000|2022-07-20 18:45:00|10687.2|10682.2|10685|10680|10687.3|10682.3|10684.5|10679.5|33
1658343000000|2022-07-20 18:50:00|10685.2|10680.2|10687.4|10682.4|10687.4|10682.4|10685|10680|21
1658343300000|2022-07-20 18:55:00|10687.3|10682.3|10684|10679|10687.4|10682.4|10683.9|10678.9|199
1658343600000|2022-07-20 19:00:00|10683.9|10678.9|10679.6|10674.6|10684.4|10679.4|10679.6|10674.6|63
1658343900000|2022-07-20 19:05:00|10679.8|10674.8|10680.5|10675.5|10681.4|10676.4|10678.5|10673.5|36
1658344200000|2022-07-20 19:10:00|10680.7|10675.7|10684.5|10679.5|10684.8|10679.8|10680.5|10675.5|19
1658344500000|2022-07-20 19:15:00|10684.4|10679.4|10683.8|10678.8|10685.1|10680.1|10683|10678|24
1658344800000|2022-07-20 19:20:00|10684|10679|10684.5|10679.5|10685.6|10680.6|10683.3|10678.3|56
1658345100000|2022-07-20 19:25:00|10684.6|10679.6|10683.3|10678.3|10684.6|10679.6|10683.1|10678.1|40
1658345400000|2022-07-20 19:30:00|10683.4|10678.4|10683.4|10678.4|10685|10680|10683.1|10678.1|21
1658345700000|2022-07-20 19:35:00|10683.3|10678.3|10683.3|10678.3|10684.3|10679.3|10682.2|10677.2|47
1658346000000|2022-07-20 19:40:00|10683.1|10678.1|10682.6|10677.6|10684.1|10679.1|10681.7|10676.7|29
1658346300000|2022-07-20 19:45:00|10682.8|10677.8|10683.7|10678.7|10683.9|10678.9|10682.1|10677.1|34
1658346600000|2022-07-20 19:50:00|10684|10679|10683.7|10678.7|10684.5|10679.5|10682.1|10677.1|24
1658346900000|2022-07-20 19:55:00|10683.9|10678.9|10683.1|10678.1|10686.6|10681.6|10682.7|10677.7|37
1658347200000|2022-07-20 20:00:00|10682.7|10677.7|10682.7|10677.7|10684.2|10679.2|10682.1|10677.1|52
1658347500000|2022-07-20 20:05:00|10682.6|10677.6|10683.4|10678.4|10683.4|10678.4|10682.6|10677.6|2
1658347800000|2022-07-20 20:10:00|10683.2|10678.2|10684.8|10679.8|10684.8|10679.8|10683.2|10678.2|6
1658348100000|2022-07-20 20:15:00|10684.9|10679.9|10685.4|10680.4|10685.6|10680.6|10684.7|10679.7|25
1658348400000|2022-07-20 20:20:00|10685.2|10680.2|10685.7|10680.7|10685.9|10680.9|10684.6|10679.6|5
1658348700000|2022-07-20 20:25:00|10685.9|10680.9|10684.6|10679.6|10686.3|10681.3|10684.1|10679.1|4
1658349000000|2022-07-20 20:30:00|10684.9|10679.9|10685.5|10680.5|10685.5|10680.5|10682.4|10677.4|39
1658349300000|2022-07-20 20:35:00|10685.7|10680.7|10686.5|10681.5|10687.1|10682.1|10685.7|10680.7|8
1658349600000|2022-07-20 20:40:00|10686|10681|10684.1|10679.1|10686.2|10681.2|10683.9|10678.9|1
1658349900000|2022-07-20 20:45:00|10684.3|10679.3|10682.9|10677.9|10684.3|10679.3|10682.7|10677.7|15
1658350200000|2022-07-20 20:50:00|10683|10678|10682.3|10677.3|10683.1|10678.1|10682.3|10677.3|17
1658350500000|2022-07-20 20:55:00|10681.8|10676.8|10687.2|10678.2|10687.2|10678.8|10680.3|10675.3|62
1658361600000|2022-07-21 00:00:00|10686|10681|10686.9|10681.9|10688.3|10683.3|10685.9|10680.9|54
1658361900000|2022-07-21 00:05:00|10687|10682|10687.5|10682.5|10687.8|10682.8|10684.2|10679.2|28
1658362200000|2022-07-21 00:10:00|10687.7|10682.7|10682.8|10677.8|10687.7|10682.7|10682.8|10677.8|23
1658362500000|2022-07-21 00:15:00|10682.9|10677.9|10687|10682|10687|10682|10682.4|10677.4|26
1658362800000|2022-07-21 00:20:00|10686.8|10681.8|10682.7|10677.7|10686.8|10681.8|10682.4|10677.4|22
1658363100000|2022-07-21 00:25:00|10682.6|10677.6|10683.8|10678.8|10684.3|10679.3|10682.1|10677.1|3
1658363400000|2022-07-21 00:30:00|10684.1|10679.1|10683.1|10678.1|10684.2|10679.2|10680.7|10675.7|9
1658363700000|2022-07-21 00:35:00|10682.9|10677.9|10682.6|10677.6|10684.2|10679.2|10682.4|10677.4|5
1658364000000|2022-07-21 00:40:00|10682.4|10677.4|10681.7|10676.7|10682.8|10677.8|10681.2|10676.2|1
1658364300000|2022-07-21 00:45:00|10681.6|10676.6|10679.1|10674.1|10681.6|10676.6|10678.1|10673.1|20
1658364600000|2022-07-21 00:50:00|10679.2|10674.2|10680.2|10675.2|10682.9|10677.9|10678.8|10673.8|48
1658364900000|2022-07-21 00:55:00|10680.4|10675.4|10682.2|10677.2|10683.2|10678.2|10678.8|10673.8|23
1658365200000|2022-07-21 01:00:00|10681.9|10676.9|10684.1|10679.1|10684.2|10679.2|10681.7|10676.7|45
1658365500000|2022-07-21 01:05:00|10684.2|10679.2|10684.6|10679.6|10686.7|10681.7|10684.2|10679.2|33
1658365800000|2022-07-21 01:10:00|10684.4|10679.4|10684.1|10679.1|10685.2|10680.2|10681.5|10676.5|21
1658366100000|2022-07-21 01:15:00|10683.9|10678.9|10682.3|10677.3|10684.5|10679.5|10681.6|10676.6|3
1658366400000|2022-07-21 01:20:00|10682.2|10677.2|10680.3|10675.3|10683.3|10678.3|10679.4|10674.4|9
1658366700000|2022-07-21 01:25:00|10680.5|10675.5|10680.6|10675.6|10683.1|10678.1|10680.3|10675.3|31
1658367000000|2022-07-21 01:30:00|10680.4|10675.4|10678.2|10673.2|10681.4|10676.4|10676.9|10671.9|21
1658367300000|2022-07-21 01:35:00|10678|10673|10675.4|10670.4|10678.7|10673.7|10674.4|10669.4|18
1658367600000|2022-07-21 01:40:00|10675.5|10670.5|10676.1|10671.1|10676.2|10671.2|10673.9|10668.9|48
1658367900000|2022-07-21 01:45:00|10675.9|10670.9|10673.7|10668.7|10677.1|10672.1|10673.6|10668.6|11
1658368200000|2022-07-21 01:50:00|10673.5|10668.5|10675.9|10670.9|10676.4|10671.4|10673.3|10668.3|28
1658368500000|2022-07-21 01:55:00|10676.1|10671.1|10674.1|10669.1|10676.2|10671.2|10673.8|10668.8|9
1658368800000|2022-07-21 02:00:00|10674.2|10669.2|10673.1|10668.1|10676.7|10671.7|10673.1|10668.1|17
1658369100000|2022-07-21 02:05:00|10673|10668|10674.1|10669.1|10675.4|10670.4|10672.8|10667.8|25
1658369400000|2022-07-21 02:10:00|10673.9|10668.9|10674|10669|10674.6|10669.6|10672.5|10667.5|25
1658369700000|2022-07-21 02:15:00|10673.9|10668.9|10673.8|10668.8|10674.7|10669.7|10672.4|10667.4|13
1658370000000|2022-07-21 02:20:00|10673.6|10668.6|10673.8|10668.8|10674.4|10669.4|10673|10668|15
1658370300000|2022-07-21 02:25:00|10673.9|10668.9|10669|10664|10674.4|10669.4|10668.5|10663.5|23
1658370600000|2022-07-21 02:30:00|10668.9|10663.9|10668.3|10663.3|10669.8|10664.8|10667.9|10662.9|11
1658370900000|2022-07-21 02:35:00|10668.4|10663.4|10667.4|10662.4|10668.4|10663.4|10666|10661|5
1658371200000|2022-07-21 02:40:00|10667.3|10662.3|10664.5|10659.5|10668.1|10663.1|10663.6|10658.6|11
1658371500000|2022-07-21 02:45:00|10664.7|10659.7|10664.2|10659.2|10665.7|10660.7|10663.5|10658.5|18
1658371800000|2022-07-21 02:50:00|10664.5|10659.5|10663.3|10658.3|10665.2|10660.2|10662.8|10657.8|47
1658372100000|2022-07-21 02:55:00|10663.2|10658.2|10663.4|10658.4|10664.3|10659.3|10662.5|10657.5|2
1658372400000|2022-07-21 03:00:00|10663.3|10658.3|10665.3|10660.3|10666.6|10661.6|10662.7|10657.7|22
1658372700000|2022-07-21 03:05:00|10665.2|10660.2|10660.6|10655.6|10665.2|10660.2|10657.2|10652.2|28
1658373000000|2022-07-21 03:10:00|10660.4|10655.4|10663.2|10658.2|10665.1|10660.1|10659.9|10654.9|15
1658373300000|2022-07-21 03:15:00|10663.4|10658.4|10662.6|10657.6|10665.3|10660.3|10662.4|10657.4|15
1658373600000|2022-07-21 03:20:00|10662.7|10657.7|10664.1|10659.1|10664.1|10659.1|10661.6|10656.6|18
1658373900000|2022-07-21 03:25:00|10664.2|10659.2|10664.9|10659.9|10664.9|10659.9|10662.6|10657.6|16
1658374200000|2022-07-21 03:30:00|10664.7|10659.7|10667.3|10662.3|10667.5|10662.5|10664.5|10659.5|21
1658374500000|2022-07-21 03:35:00|10667.5|10662.5|10667.4|10662.4|10667.9|10662.9|10666.7|10661.7|22
1658374800000|2022-07-21 03:40:00|10667.5|10662.5|10665.7|10660.7|10667.6|10662.6|10665.4|10660.4|6
1658375100000|2022-07-21 03:45:00|10665.8|10660.8|10664.2|10659.2|10666.2|10661.2|10664.1|10659.1|33
1658375400000|2022-07-21 03:50:00|10663.9|10658.9|10663.9|10658.9|10664.3|10659.3|10663.4|10658.4|7
1658375700000|2022-07-21 03:55:00|10664.1|10659.1|10663.8|10658.8|10665.1|10660.1|10663.3|10658.3|26
1658376000000|2022-07-21 04:00:00|10664|10659|10663.7|10658.7|10664|10659|10662.4|10657.4|5
1658376300000|2022-07-21 04:05:00|10663.6|10658.6|10665.1|10660.1|10665.2|10660.2|10663.2|10658.2|33
1658376600000|2022-07-21 04:10:00|10664.9|10659.9|10662.3|10657.3|10665.1|10660.1|10661.3|10656.3|20
1658376900000|2022-07-21 04:15:00|10662.2|10657.2|10660.8|10655.8|10662.5|10657.5|10660.2|10655.2|5
1658377200000|2022-07-21 04:20:00|10661|10656|10658.6|10653.6|10661|10656|10658.3|10653.3|9
1658377500000|2022-07-21 04:25:00|10658.4|10653.4|10662.4|10657.4|10662.4|10657.4|10658.3|10653.3|9
1658377800000|2022-07-21 04:30:00|10662.1|10657.1|10653.3|10648.3|10662.9|10657.9|10649.5|10644.5|127
1658378100000|2022-07-21 04:35:00|10653.2|10648.2|10657.4|10652.4|10658.2|10653.2|10653.2|10648.2|41
1658378400000|2022-07-21 04:40:00|10657.2|10652.2|10656.1|10651.1|10657.3|10652.3|10655.8|10650.8|39
1658378700000|2022-07-21 04:45:00|10656.2|10651.2|10654.6|10649.6|10657|10652|10653.4|10648.4|57
1658379000000|2022-07-21 04:50:00|10654.5|10649.5|10651.8|10646.8|10654.8|10649.8|10651.1|10646.1|25
1658379300000|2022-07-21 04:55:00|10651.7|10646.7|10650.4|10645.4|10652|10647|10649.5|10644.5|17
1658379600000|2022-07-21 05:00:00|10650.6|10645.6|10651|10646|10652.1|10647.1|10650.4|10645.4|15
1658379900000|2022-07-21 05:05:00|10650.9|10645.9|10649.1|10644.1|10651|10646|10648.4|10643.4|17
1658380200000|2022-07-21 05:10:00|10649.2|10644.2|10649.4|10644.4|10649.8|10644.8|10646.8|10641.8|40
1658380500000|2022-07-21 05:15:00|10649.2|10644.2|10651.9|10646.9|10652.4|10647.4|10649|10644|49
1658380800000|2022-07-21 05:20:00|10651.7|10646.7|10658.1|10653.1|10659.9|10654.9|10651.7|10646.7|58
1658381100000|2022-07-21 05:25:00|10658|10653|10655.4|10650.4|10658.8|10653.8|10655.3|10650.3|13
1658381400000|2022-07-21 05:30:00|10655.5|10650.5|10652.7|10647.7|10656.6|10651.6|10652.5|10647.5|57
1658381700000|2022-07-21 05:35:00|10652.8|10647.8|10649.9|10644.9|10654.6|10649.6|10649.9|10644.9|16
1658382000000|2022-07-21 05:40:00|10649.8|10644.8|10649.8|10644.8|10650.6|10645.6|10648.1|10643.1|19
1658382300000|2022-07-21 05:45:00|10649.6|10644.6|10649.3|10644.3|10651.1|10646.1|10648.9|10643.9|7
1658382600000|2022-07-21 05:50:00|10649.4|10644.4|10649|10644|10649.9|10644.9|10647.9|10642.9|32
1658382900000|2022-07-21 05:55:00|10649.2|10644.2|10651.9|10646.9|10652.6|10647.6|10648.9|10643.9|19
1658383200000|2022-07-21 06:00:00|10652.1|10647.1|10653.4|10648.4|10654.4|10649.4|10649.8|10644.8|60
1658383500000|2022-07-21 06:05:00|10653.3|10648.3|10647.6|10642.6|10654.7|10649.7|10646.8|10641.8|60
1658383800000|2022-07-21 06:10:00|10647.7|10642.7|10648.1|10643.1|10651.6|10646.6|10647.5|10642.5|20
1658384100000|2022-07-21 06:15:00|10648.2|10643.2|10652.4|10647.4|10653.7|10648.7|10648.1|10643.1|27
1658384400000|2022-07-21 06:20:00|10652.2|10647.2|10657.4|10652.4|10658.4|10653.4|10651.3|10646.3|29
1658384700000|2022-07-21 06:25:00|10657.6|10652.6|10659|10654|10660.4|10655.4|10655|10650|140
1658385000000|2022-07-21 06:30:00|10658.9|10653.9|10663.6|10658.6|10665.5|10660.5|10658.6|10653.6|71
1658385300000|2022-07-21 06:35:00|10663.7|10658.7|10659|10654|10664|10659|10658.1|10653.1|28
1658385600000|2022-07-21 06:40:00|10659.2|10654.2|10655.4|10650.4|10660|10655|10651.6|10646.6|59
1658385900000|2022-07-21 06:45:00|10655.2|10650.2|10657.7|10652.7|10657.9|10652.9|10655.1|10650.1|19
1658386200000|2022-07-21 06:50:00|10657.9|10652.9|10661.5|10656.5|10662.4|10657.4|10657.3|10652.3|36
1658386500000|2022-07-21 06:55:00|10661.3|10656.3|10665.7|10660.7|10668.6|10663.6|10661.3|10656.3|132
1658386800000|2022-07-21 07:00:00|10665.6|10660.6|10666.1|10661.1|10666.6|10661.6|10657.6|10652.6|143
1658387100000|2022-07-21 07:05:00|10666.2|10661.2|10663.1|10658.1|10666.9|10661.9|10661.6|10656.6|89
1658387400000|2022-07-21 07:10:00|10662.9|10657.9|10663.6|10658.6|10663.8|10658.8|10659.9|10654.9|22
1658387700000|2022-07-21 07:15:00|10663.7|10658.7|10662.9|10657.9|10672.4|10667.4|10661.9|10656.9|119
1658388000000|2022-07-21 07:20:00|10663|10658|10664.9|10659.9|10667.7|10662.7|10661.1|10656.1|50
1658388300000|2022-07-21 07:25:00|10664.7|10659.7|10674.8|10669.8|10675.2|10670.2|10662.8|10657.8|68
1658388600000|2022-07-21 07:30:00|10674.5|10669.5|10665.6|10660.6|10674.5|10669.5|10664.6|10659.6|51
1658388900000|2022-07-21 07:35:00|10665.7|10660.7|10665.6|10660.6|10667.9|10662.9|10663.8|10658.8|56
1658389200000|2022-07-21 07:40:00|10665.4|10660.4|10671.1|10666.1|10671.7|10666.7|10663.5|10658.5|12
1658389500000|2022-07-21 07:45:00|10671.2|10666.2|10676.3|10671.3|10676.8|10671.8|10671.1|10666.1|47
1658389800000|2022-07-21 07:50:00|10676.1|10671.1|10678.8|10673.8|10685.6|10680.6|10675.5|10670.5|129
1658390100000|2022-07-21 07:55:00|10678.9|10673.9|10681.6|10676.6|10683.7|10678.7|10676.8|10671.8|27
1658390400000|2022-07-21 08:00:00|10681.7|10676.7|10688.4|10683.4|10688.5|10683.5|10681.1|10676.1|86
1658390700000|2022-07-21 08:05:00|10688.5|10683.5|10694.4|10689.4|10697.6|10692.6|10686.8|10681.8|196
1658391000000|2022-07-21 08:10:00|10694.2|10689.2|10694.8|10689.8|10699.1|10694.1|10694|10689|106
1658391300000|2022-07-21 08:15:00|10694.6|10689.6|10691.6|10686.6|10695.5|10690.5|10688.5|10683.5|78
1658391600000|2022-07-21 08:20:00|10691.4|10686.4|10693.9|10688.9|10696.6|10691.6|10689.8|10684.8|66
1658391900000|2022-07-21 08:25:00|10693.7|10688.7|10688.6|10683.6|10694.3|10689.3|10686.4|10681.4|61
1658392200000|2022-07-21 08:30:00|10688.4|10683.4|10682.9|10677.9|10689.6|10684.6|10681.8|10676.8|63
1658392500000|2022-07-21 08:35:00|10682.8|10677.8|10690.2|10685.2|10690.2|10685.2|10681.9|10676.9|36
1658392800000|2022-07-21 08:40:00|10690|10685|10694.9|10689.9|10699.6|10694.6|10689.9|10684.9|140
1658393100000|2022-07-21 08:45:00|10694.7|10689.7|10690.4|10685.4|10697.7|10692.7|10689|10684|44
1658393400000|2022-07-21 08:50:00|10690.3|10685.3|10689.7|10684.7|10692|10687|10686.3|10681.3|46
1658393700000|2022-07-21 08:55:00|10689.8|10684.8|10685.3|10680.3|10689.8|10684.8|10683.5|10678.5|53
1658394000000|2022-07-21 09:00:00|10685.4|10680.4|10692.2|10687.2|10692.7|10687.7|10685.3|10680.3|23
1658394300000|2022-07-21 09:05:00|10692.3|10687.3|10697.7|10692.7|10698.2|10693.2|10690.7|10685.7|37
1658394600000|2022-07-21 09:10:00|10698.5|10693.5|10699.2|10694.2|10700.6|10695.6|10696.5|10691.5|89
1658394900000|2022-07-21 09:15:00|10699.4|10694.4|10701.1|10696.1|10704.1|10699.1|10697.5|10692.5|82
1658395200000|2022-07-21 09:20:00|10700.9|10695.9|10698.1|10693.1|10701.1|10696.1|10697.5|10692.5|96
1658395500000|2022-07-21 09:25:00|10698.2|10693.2|10698.2|10693.2|10700.1|10695.1|10695.5|10690.5|66
1658395800000|2022-07-21 09:30:00|10697.8|10692.8|10699.8|10694.8|10700.9|10695.9|10697.1|10692.1|29
1658396100000|2022-07-21 09:35:00|10700|10695|10699|10694|10706|10701|10698.9|10693.9|115
1658396400000|2022-07-21 09:40:00|10698.8|10693.8|10698.2|10693.2|10700.5|10695.5|10696.3|10691.3|56
1658396700000|2022-07-21 09:45:00|10698.3|10693.3|10696.6|10691.6|10699.2|10694.2|10694.6|10689.6|36
1658397000000|2022-07-21 09:50:00|10696.4|10691.4|10695.1|10690.1|10697.2|10692.2|10691.4|10686.4|77
1658397300000|2022-07-21 09:55:00|10695.3|10690.3|10691.9|10686.9|10695.3|10690.3|10690.6|10685.6|29
1658397600000|2022-07-21 10:00:00|10692.1|10687.1|10691.1|10686.1|10693.2|10688.2|10690.2|10685.2|34
1658397900000|2022-07-21 10:05:00|10691.2|10686.2|10687.2|10682.2|10691.6|10686.6|10687|10682|30
1658398200000|2022-07-21 10:10:00|10687|10682|10684.1|10679.1|10687|10682|10684.1|10679.1|69
1658398500000|2022-07-21 10:15:00|10684.2|10679.2|10685.4|10680.4|10687.7|10682.7|10682.8|10677.8|47
1658398800000|2022-07-21 10:20:00|10685.6|10680.6|10681.4|10676.4|10685.9|10680.9|10680.6|10675.6|40
1658399100000|2022-07-21 10:25:00|10681.2|10676.2|10678|10673|10682.4|10677.4|10676.2|10671.2|92
1658399400000|2022-07-21 10:30:00|10678.2|10673.2|10679|10674|10681.9|10676.9|10677|10672|64
1658399700000|2022-07-21 10:35:00|10679.2|10674.2|10682|10677|10684.4|10679.4|10679|10674|43
1658400000000|2022-07-21 10:40:00|10682.1|10677.1|10686.1|10681.1|10688.9|10683.9|10681.2|10676.2|74
1658400300000|2022-07-21 10:45:00|10686.3|10681.3|10686.5|10681.5|10689.9|10684.9|10685.8|10680.8|137
1658400600000|2022-07-21 10:50:00|10686.3|10681.3|10689.6|10684.6|10689.9|10684.9|10686|10681|18
1658400900000|2022-07-21 10:55:00|10689.7|10684.7|10684.6|10679.6|10690|10685|10684.1|10679.1|27
1658401200000|2022-07-21 11:00:00|10684.2|10679.2|10684.6|10679.6|10686.9|10681.9|10681.4|10676.4|30
1658401500000|2022-07-21 11:05:00|10684.5|10679.5|10684.7|10679.7|10685.4|10680.4|10680.1|10675.1|27
1658401800000|2022-07-21 11:10:00|10684.9|10679.9|10687.2|10682.2|10689.5|10684.5|10684.1|10679.1|29
1658402100000|2022-07-21 11:15:00|10687.1|10682.1|10689.9|10684.9|10690.2|10685.2|10684.4|10679.4|43
1658402400000|2022-07-21 11:20:00|10690|10685|10692.5|10687.5|10693.7|10688.7|10689.6|10684.6|25
1658402700000|2022-07-21 11:25:00|10692.7|10687.7|10686.2|10681.2|10692.8|10687.8|10685.5|10680.5|85
1658403000000|2022-07-21 11:30:00|10686.3|10681.3|10691.2|10686.2|10691.3|10686.3|10684.8|10679.8|75
1658403300000|2022-07-21 11:35:00|10691|10686|10692.7|10687.7|10696.2|10691.2|10689.2|10684.2|111
1658403600000|2022-07-21 11:40:00|10692.5|10687.5|10689.8|10684.8|10692.7|10687.7|10688.8|10683.8|50
1658403900000|2022-07-21 11:45:00|10689.7|10684.7|10691.5|10686.5|10694.3|10689.3|10689.7|10684.7|28
1658404200000|2022-07-21 11:50:00|10691.7|10686.7|10689.1|10684.1|10692|10687|10686.9|10681.9|35
1658404500000|2022-07-21 11:55:00|10689.2|10684.2|10690.4|10685.4|10690.8|10685.8|10685.4|10680.4|45
1658404800000|2022-07-21 12:00:00|10690.6|10685.6|10685|10680|10691.7|10686.7|10683.8|10678.8|38
1658405100000|2022-07-21 12:05:00|10685.1|10680.1|10685.9|10680.9|10686.8|10681.8|10678.7|10673.7|245
1658405400000|2022-07-21 12:10:00|10685.7|10680.7|10682.5|10675.5|10687.3|10682.3|10681.6|10675.5|47
1658405700000|2022-07-21 12:15:00|10681.7|10676.7|10653.2|10648.2|10688.5|10679.5|10650.4|10645.4|735
1658406000000|2022-07-21 12:20:00|10653.1|10648.1|10652.5|10647.5|10657.1|10652.1|10640|10635|559
1658406300000|2022-07-21 12:25:00|10652.3|10647.3|10654.6|10649.6|10657.6|10652.6|10646.9|10641.9|323
1658406600000|2022-07-21 12:30:00|10654.8|10649.8|10643.9|10638.9|10655.4|10650.4|10639.3|10634.3|428
1658406900000|2022-07-21 12:35:00|10644.1|10639.1|10632.3|10627.3|10644.5|10639.5|10631.8|10626.8|478
1658407200000|2022-07-21 12:40:00|10632.4|10627.4|10621.3|10616.3|10637.6|10632.6|10620.2|10615.2|353
1658407500000|2022-07-21 12:45:00|10621|10616|10621.6|10616.6|10631.1|10626.1|10620.6|10615.6|314
1658407800000|2022-07-21 12:50:00|10621.2|10616.2|10636.9|10631.9|10638|10633|10620.7|10615.7|327
1658408100000|2022-07-21 12:55:00|10636.7|10631.7|10629.4|10624.4|10637.1|10632.1|10629.2|10624.2|374
1658408400000|2022-07-21 13:00:00|10629.2|10624.2|10634.4|10629.4|10635.2|10630.2|10621.2|10616.2|316
1658408700000|2022-07-21 13:05:00|10634.2|10629.2|10653.4|10648.4|10657.2|10652.2|10626.6|10621.6|705
1658409000000|2022-07-21 13:10:00|10653.6|10648.6|10679.5|10674.5|10681.9|10676.9|10650.4|10645.4|975
1658409300000|2022-07-21 13:15:00|10680|10675|10683|10678|10685.7|10680.7|10674.3|10669.3|525
1658409600000|2022-07-21 13:20:00|10683.2|10678.2|10691|10686|10695.3|10690.3|10676|10671|421
1658409900000|2022-07-21 13:25:00|10691.2|10686.2|10701.5|10696.5|10715.3|10710.3|10690.8|10685.8|618
1658410200000|2022-07-21 13:30:00|10701.3|10696.3|10701.6|10696.6|10705.8|10700.8|10697.2|10692.2|407
1658410500000|2022-07-21 13:35:00|10702|10697|10698.3|10693.3|10712.3|10707.3|10693.5|10688.5|501
1658410800000|2022-07-21 13:40:00|10698.5|10693.5|10702.1|10697.1|10702.8|10697.8|10689.6|10684.6|357
1658411100000|2022-07-21 13:45:00|10702.3|10697.3|10688.2|10683.2|10706.4|10701.4|10684.1|10679.1|507
1658411400000|2022-07-21 13:50:00|10688.4|10683.4|10669|10664|10691.8|10686.8|10667.1|10662.1|682
1658411700000|2022-07-21 13:55:00|10670.1|10665.1|10669.2|10664.2|10678.9|10673.9|10664.6|10659.6|509
1658412000000|2022-07-21 14:00:00|10669.1|10664.1|10677.9|10672.9|10678.3|10673.3|10667.3|10662.3|305
1658412300000|2022-07-21 14:05:00|10677.8|10672.8|10678.8|10673.8|10679.1|10674.1|10667|10662|251
1658412600000|2022-07-21 14:10:00|10678.9|10673.9|10691.7|10686.7|10692.4|10687.4|10678.1|10673.1|285
1658412900000|2022-07-21 14:15:00|10691.8|10686.8|10688|10683|10696.4|10691.4|10686.9|10681.9|311
1658413200000|2022-07-21 14:20:00|10688.1|10683.1|10696.6|10691.6|10696.9|10691.9|10683.4|10678.4|266
1658413500000|2022-07-21 14:25:00|10696.4|10691.4|10699.1|10694.1|10700.6|10695.6|10693.3|10688.3|190
1658413800000|2022-07-21 14:30:00|10699.3|10694.3|10691.3|10686.3|10701|10696|10689.5|10684.5|153
1658414100000|2022-07-21 14:35:00|10691|10686|10689.3|10684.3|10691.8|10686.8|10684.9|10679.9|157
1658414400000|2022-07-21 14:40:00|10689.2|10684.2|10681.6|10676.6|10695.2|10690.2|10679.3|10674.3|123
1658414700000|2022-07-21 14:45:00|10681.7|10676.7|10683.2|10678.2|10686.2|10681.2|10677.2|10672.2|205
1658415000000|2022-07-21 14:50:00|10683.4|10678.4|10676.7|10671.7|10683.4|10678.4|10673.9|10668.9|198
1658415300000|2022-07-21 14:55:00|10676.8|10671.8|10673.5|10668.5|10676.8|10671.8|10669.9|10664.9|172
1658415600000|2022-07-21 15:00:00|10673.4|10668.4|10658.9|10653.9|10674.9|10669.9|10657.7|10652.7|298
1658415900000|2022-07-21 15:05:00|10658.7|10653.7|10669.4|10664.4|10669.9|10664.9|10658.7|10653.7|260
1658416200000|2022-07-21 15:10:00|10669.3|10664.3|10671|10666|10673.9|10668.9|10667.7|10662.7|124
1658416500000|2022-07-21 15:15:00|10671.2|10666.2|10673.1|10668.1|10675.2|10670.2|10668.3|10663.3|95
1658416800000|2022-07-21 15:20:00|10673.3|10668.3|10680.3|10675.3|10680.4|10675.4|10670.7|10665.7|91
1658417100000|2022-07-21 15:25:00|10680.4|10675.4|10673.8|10668.8|10684|10679|10672.6|10667.6|106
1658417400000|2022-07-21 15:30:00|10673.7|10668.7|10671.1|10666.1|10676.8|10671.8|10669.2|10664.2|205
1658417700000|2022-07-21 15:35:00|10671.2|10666.2|10667.7|10662.7|10672.1|10667.1|10665.9|10660.9|150
1658418000000|2022-07-21 15:40:00|10667.8|10662.8|10662.9|10657.9|10668.6|10663.6|10660.8|10655.8|226
1658418300000|2022-07-21 15:45:00|10663|10658|10665.2|10660.2|10667|10662|10662.1|10657.1|27
1658418600000|2022-07-21 15:50:00|10665|10660|10665.5|10660.5|10666.2|10661.2|10664|10659|38
1658418900000|2022-07-21 15:55:00|10665.2|10660.2|10667.6|10662.6|10668.9|10663.9|10664.5|10659.5|42
1658419200000|2022-07-21 16:00:00|10667.7|10662.7|10673.1|10668.1|10676.8|10671.8|10667.6|10662.6|108
1658419500000|2022-07-21 16:05:00|10673.2|10668.2|10678.4|10673.4|10679.3|10674.3|10669.6|10664.6|162
1658419800000|2022-07-21 16:10:00|10678.6|10673.6|10679.5|10674.5|10680.6|10675.6|10677.5|10672.5|88
1658420100000|2022-07-21 16:15:00|10679.3|10674.3|10681.9|10676.9|10683.7|10678.7|10676.2|10671.2|119
1658420400000|2022-07-21 16:20:00|10682|10677|10677.2|10672.2|10682|10677|10677.2|10672.2|24
1658420700000|2022-07-21 16:25:00|10677.4|10672.4|10672.7|10667.7|10677.5|10672.5|10671.3|10666.3|30
1658421000000|2022-07-21 16:30:00|10672.9|10667.9|10676.9|10671.9|10677.2|10672.2|10671.9|10666.9|142
1658421300000|2022-07-21 16:35:00|10676.7|10671.7|10679.5|10674.5|10681.4|10676.4|10675.6|10670.6|178
1658421600000|2022-07-21 16:40:00|10679.7|10674.7|10684|10679|10684.3|10679.3|10678|10673|23
1658421900000|2022-07-21 16:45:00|10683.8|10678.8|10684.3|10679.3|10684.9|10679.9|10683.4|10678.4|20
1658422200000|2022-07-21 16:50:00|10684.2|10679.2|10683.5|10678.5|10684.9|10679.9|10683.3|10678.3|39
1658422500000|2022-07-21 16:55:00|10683.3|10678.3|10680.7|10675.7|10684.9|10679.9|10679.9|10674.9|26
1658422800000|2022-07-21 17:00:00|10680.9|10675.9|10678.5|10673.5|10682.1|10677.1|10678.1|10673.1|45
1658423100000|2022-07-21 17:05:00|10678.6|10673.6|10678.2|10673.2|10679.6|10674.6|10675|10670|42
1658423400000|2022-07-21 17:10:00|10678.3|10673.3|10678.5|10673.5|10678.6|10673.6|10675.7|10670.7|20
1658423700000|2022-07-21 17:15:00|10678.6|10673.6|10678.2|10673.2|10679.3|10674.3|10677.5|10672.5|28
1658424000000|2022-07-21 17:20:00|10678.3|10673.3|10680|10675|10680.9|10675.9|10678.2|10673.2|27
1658424300000|2022-07-21 17:25:00|10679.8|10674.8|10675.6|10670.6|10680|10675|10674.9|10669.9|30
1658424600000|2022-07-21 17:30:00|10675.7|10670.7|10680.6|10675.6|10682.5|10677.5|10674.3|10669.3|481
1658424900000|2022-07-21 17:35:00|10680.7|10675.7|10679.1|10674.1|10681.7|10676.7|10678.2|10673.2|27
1658425200000|2022-07-21 17:40:00|10679.2|10674.2|10674.6|10669.6|10679.8|10674.8|10674.3|10669.3|27
1658425500000|2022-07-21 17:45:00|10674.7|10669.7|10675.4|10670.4|10676|10671|10673|10668|76
1658425800000|2022-07-21 17:50:00|10675.5|10670.5|10676.5|10671.5|10677.3|10672.3|10675.1|10670.1|56
1658426100000|2022-07-21 17:55:00|10676.6|10671.6|10677.3|10672.3|10677.3|10672.3|10673.9|10668.9|28
1658426400000|2022-07-21 18:00:00|10677.2|10672.2|10677.2|10672.2|10678.5|10673.5|10675.9|10670.9|38
1658426700000|2022-07-21 18:05:00|10677.1|10672.1|10670.8|10665.8|10677.4|10672.4|10670.7|10665.7|30
1658427000000|2022-07-21 18:10:00|10670.6|10665.6|10668.8|10663.8|10672|10667|10668.3|10663.3|8
1658427300000|2022-07-21 18:15:00|10668.7|10663.7|10665.9|10660.9|10671.2|10666.2|10665.2|10660.2|48
1658427600000|2022-07-21 18:20:00|10666.1|10661.1|10666.6|10661.6|10666.6|10661.6|10664.9|10659.9|26
1658427900000|2022-07-21 18:25:00|10666.9|10661.9|10668.8|10663.8|10670|10665|10666.5|10661.5|16
1658428200000|2022-07-21 18:30:00|10668.9|10663.9|10667.1|10662.1|10669.5|10664.5|10664.5|10659.5|76
1658428500000|2022-07-21 18:35:00|10667.4|10662.4|10668.1|10663.1|10669.8|10664.8|10667.1|10662.1|27
1658428800000|2022-07-21 18:40:00|10667.8|10662.8|10670.3|10665.3|10670.4|10665.4|10667.7|10662.7|13
1658429100000|2022-07-21 18:45:00|10670.4|10665.4|10670|10665|10672.4|10667.4|10669|10664|25
1658429400000|2022-07-21 18:50:00|10670.4|10665.4|10669|10664|10670.6|10665.6|10668.2|10663.2|25
1658429700000|2022-07-21 18:55:00|10668.6|10663.6|10670.4|10665.4|10671.2|10666.2|10667.9|10662.9|174
1658430000000|2022-07-21 19:00:00|10670.3|10665.3|10670.3|10665.3|10670.8|10665.8|10667.9|10662.9|39
1658430300000|2022-07-21 19:05:00|10670.4|10665.4|10668.6|10663.6|10670.9|10665.9|10668.5|10663.5|16
1658430600000|2022-07-21 19:10:00|10668.3|10663.3|10668|10663|10669.9|10664.9|10667.8|10662.8|14
1658430900000|2022-07-21 19:15:00|10667.8|10662.8|10665.2|10660.2|10667.9|10662.9|10664.7|10659.7|32
1658431200000|2022-07-21 19:20:00|10665.4|10660.4|10666.6|10661.6|10667|10662|10664.2|10659.2|17
1658431500000|2022-07-21 19:25:00|10666.8|10661.8|10667.4|10662.4|10667.4|10662.4|10664.6|10659.6|31
1658431800000|2022-07-21 19:30:00|10667.3|10662.3|10666.5|10661.5|10667.4|10662.4|10665.6|10660.6|18
1658432100000|2022-07-21 19:35:00|10666.3|10661.3|10665.5|10660.5|10666.6|10661.6|10665.1|10660.1|13
1658432400000|2022-07-21 19:40:00|10665.6|10660.6|10661.6|10656.6|10666|10661|10661.6|10656.6|27
1658432700000|2022-07-21 19:45:00|10661.9|10656.9|10658.7|10653.7|10663.2|10658.2|10658.5|10653.5|54
1658433000000|2022-07-21 19:50:00|10658.6|10653.6|10657.5|10652.5|10659.9|10654.9|10654.8|10649.8|43
1658433300000|2022-07-21 19:55:00|10657.6|10652.6|10651.6|10646.6|10657.6|10652.6|10651.3|10646.3|281
1658433600000|2022-07-21 20:00:00|10651.7|10646.7|10655.3|10650.3|10656.8|10651.8|10651.7|10646.7|23
1658433900000|2022-07-21 20:05:00|10655|10650|10652.1|10647.1|10655.2|10650.2|10651.8|10646.8|4
1658434200000|2022-07-21 20:10:00|10652.3|10647.3|10649.7|10644.7|10652.9|10647.9|10649.3|10644.3|15
1658434500000|2022-07-21 20:15:00|10649.8|10644.8|10647.3|10642.3|10651.6|10646.6|10645.2|10640.2|33
1658434800000|2022-07-21 20:20:00|10647.1|10642.1|10642.1|10637.1|10647.6|10642.6|10640.9|10635.9|32
1658435100000|2022-07-21 20:25:00|10642.2|10637.2|10643.2|10638.2|10643.4|10638.4|10640.1|10635.1|20
1658435400000|2022-07-21 20:30:00|10643|10638|10640.5|10635.5|10644.6|10639.6|10640.5|10635.5|20
1658435700000|2022-07-21 20:35:00|10640.6|10635.6|10640.3|10635.3|10641.1|10636.1|10639.1|10634.1|43
1658436000000|2022-07-21 20:40:00|10640.1|10635.1|10641.7|10636.7|10641.8|10636.8|10640.1|10635.1|23
1658436300000|2022-07-21 20:45:00|10641.8|10636.8|10639.4|10634.4|10641.8|10636.8|10639.4|10634.4|37
1658436600000|2022-07-21 20:50:00|10639.3|10634.3|10637.1|10632.1|10639.5|10634.5|10637|10632|28
1658436900000|2022-07-21 20:55:00|10636.9|10631.9|10634.3|10629.3|10637.2|10632.2|10632.7|10627.7|171
1658448000000|2022-07-22 00:00:00|10640.9|10635.9|10644.7|10639.7|10645.5|10640.5|10639.3|10634.3|105
1658448300000|2022-07-22 00:05:00|10644.9|10639.9|10646.1|10641.1|10646.7|10641.7|10643.4|10638.4|46
1658448600000|2022-07-22 00:10:00|10646|10641|10649|10644|10649|10644|10644.1|10639.1|18
1658448900000|2022-07-22 00:15:00|10648.9|10643.9|10648.9|10643.9|10649|10644|10646.9|10641.9|26
1658449200000|2022-07-22 00:20:00|10649|10644|10646.8|10641.8|10649.4|10644.4|10646.5|10641.5|15
1658449500000|2022-07-22 00:25:00|10647|10642|10649.5|10644.5|10649.6|10644.6|10646.3|10641.3|17
1658449800000|2022-07-22 00:30:00|10649.6|10644.6|10651.2|10646.2|10651.6|10646.6|10648.7|10643.7|45
1658450100000|2022-07-22 00:35:00|10651.3|10646.3|10652.4|10647.4|10654.6|10649.6|10650.9|10645.9|44
1658450400000|2022-07-22 00:40:00|10652.3|10647.3|10654.2|10649.2|10654.4|10649.4|10651.8|10646.8|27
1658450700000|2022-07-22 00:45:00|10654.1|10649.1|10652.9|10647.9|10654.9|10649.9|10652.5|10647.5|41
1658451000000|2022-07-22 00:50:00|10652.8|10647.8|10652.6|10647.6|10653.8|10648.8|10650.4|10645.4|28
1658451300000|2022-07-22 00:55:00|10652.5|10647.5|10654.2|10649.2|10655.1|10650.1|10652.5|10647.5|23
1658451600000|2022-07-22 01:00:00|10654|10649|10658.2|10653.2|10658.3|10653.3|10651.4|10646.4|42
1658451900000|2022-07-22 01:05:00|10658.3|10653.3|10658.2|10653.2|10659.2|10654.2|10656.9|10651.9|61
1658452200000|2022-07-22 01:10:00|10658|10653|10658.6|10653.6|10660.7|10655.7|10657.5|10652.5|41
1658452500000|2022-07-22 01:15:00|10658.8|10653.8|10660.5|10655.5|10662.2|10657.2|10658.3|10653.3|36
1658452800000|2022-07-22 01:20:00|10660.7|10655.7|10663.9|10658.9|10665.5|10660.5|10659.8|10654.8|131
1658453100000|2022-07-22 01:25:00|10664|10659|10662.7|10657.7|10664|10659|10661.1|10656.1|27
1658453400000|2022-07-22 01:30:00|10662.8|10657.8|10661.3|10656.3|10663.1|10658.1|10657.3|10652.3|62
1658453700000|2022-07-22 01:35:00|10661.2|10656.2|10657.8|10652.8|10662.1|10657.1|10656.9|10651.9|35
1658454000000|2022-07-22 01:40:00|10658|10653|10655.1|10650.1|10658|10653|10654.4|10649.4|59
1658454300000|2022-07-22 01:45:00|10655.3|10650.3|10658.1|10653.1|10658.7|10653.7|10655|10650|28
1658454600000|2022-07-22 01:50:00|10658.2|10653.2|10657.3|10652.3|10659.4|10654.4|10655.9|10650.9|21
1658454900000|2022-07-22 01:55:00|10657.4|10652.4|10657.6|10652.6|10658.8|10653.8|10656.5|10651.5|13
1658455200000|2022-07-22 02:00:00|10657.4|10652.4|10657.8|10652.8|10659.9|10654.9|10656.2|10651.2|11
1658455500000|2022-07-22 02:05:00|10658|10653|10657.1|10652.1|10658|10653|10656.6|10651.6|10
1658455800000|2022-07-22 02:10:00|10656.9|10651.9|10662.7|10657.7|10663.7|10658.7|10656.8|10651.8|26
1658456100000|2022-07-22 02:15:00|10662.6|10657.6|10664.1|10659.1|10664.1|10659.1|10662.2|10657.2|19
1658456400000|2022-07-22 02:20:00|10663.9|10658.9|10665.2|10660.2|10665.2|10660.2|10662.2|10657.2|14
1658456700000|2022-07-22 02:25:00|10665.3|10660.3|10665.7|10660.7|10666|10661|10664.2|10659.2|20
1658457000000|2022-07-22 02:30:00|10665.8|10660.8|10664.5|10659.5|10666.3|10661.3|10664.1|10659.1|18
1658457300000|2022-07-22 02:35:00|10664.8|10659.8|10665.8|10660.8|10666.6|10661.6|10664.5|10659.5|35
1658457600000|2022-07-22 02:40:00|10665.7|10660.7|10662.7|10657.7|10666.1|10661.1|10662|10657|35
1658457900000|2022-07-22 02:45:00|10662.6|10657.6|10663.1|10658.1|10664|10659|10662.1|10657.1|10
1658458200000|2022-07-22 02:50:00|10663.2|10658.2|10660.5|10655.5|10663.5|10658.5|10660.1|10655.1|30
1658458500000|2022-07-22 02:55:00|10660.3|10655.3|10664.4|10659.4|10665.2|10660.2|10660|10655|56
1658458800000|2022-07-22 03:00:00|10664.6|10659.6|10663|10658|10664.6|10659.6|10662.6|10657.6|16
1658459100000|2022-07-22 03:05:00|10663.1|10658.1|10664.5|10659.5|10664.8|10659.8|10663.1|10658.1|4
1658459400000|2022-07-22 03:10:00|10664.7|10659.7|10665.3|10660.3|10666|10661|10664.3|10659.3|13
1658459700000|2022-07-22 03:15:00|10665.2|10660.2|10666.8|10661.8|10667.2|10662.2|10663.5|10658.5|22
1658460000000|2022-07-22 03:20:00|10666.9|10661.9|10672.1|10667.1|10672.7|10667.7|10666.8|10661.8|68
1658460300000|2022-07-22 03:25:00|10672.2|10667.2|10671.6|10666.6|10672.3|10667.3|10670.5|10665.5|26
1658460600000|2022-07-22 03:30:00|10671.5|10666.5|10671.5|10666.5|10674.4|10669.4|10671.4|10666.4|22
1658460900000|2022-07-22 03:35:00|10671.4|10666.4|10673.4|10668.4|10674.1|10669.1|10671.2|10666.2|16
1658461200000|2022-07-22 03:40:00|10673.5|10668.5|10672.8|10667.8|10674|10669|10672.5|10667.5|16
1658461500000|2022-07-22 03:45:00|10672.6|10667.6|10672.3|10667.3|10672.9|10667.9|10670.9|10665.9|9
1658461800000|2022-07-22 03:50:00|10672.4|10667.4|10672.6|10667.6|10674.3|10669.3|10672.4|10667.4|20
1658462100000|2022-07-22 03:55:00|10672.9|10667.9|10669.5|10664.5|10673|10668|10669.5|10664.5|10
1658462400000|2022-07-22 04:00:00|10669.8|10664.8|10670.3|10665.3|10672|10667|10669.2|10664.2|26
1658462700000|2022-07-22 04:05:00|10670.2|10665.2|10668.5|10663.5|10670.3|10665.3|10668.5|10663.5|24
1658463000000|2022-07-22 04:10:00|10668.4|10663.4|10670.1|10665.1|10670.1|10665.1|10667.8|10662.8|8
1658463300000|2022-07-22 04:15:00|10670.3|10665.3|10669.4|10664.4|10670.5|10665.5|10668.3|10663.3|3
1658463600000|2022-07-22 04:20:00|10669.2|10664.2|10670.8|10665.8|10671.3|10666.3|10668.3|10663.3|5
1658463900000|2022-07-22 04:25:00|10671|10666|10673.3|10668.3|10673.3|10668.3|10670.5|10665.5|5
1658464200000|2022-07-22 04:30:00|10673.1|10668.1|10673.6|10668.6|10674.9|10669.9|10672.8|10667.8|46
1658464500000|2022-07-22 04:35:00|10673.8|10668.8|10673.9|10668.9|10674.4|10669.4|10673.2|10668.2|4
1658464800000|2022-07-22 04:40:00|10674|10669|10675.5|10670.5|10676.6|10671.6|10674|10669|15
1658465100000|2022-07-22 04:45:00|10675.6|10670.6|10675.8|10670.8|10676.4|10671.4|10675.2|10670.2|27
1658465400000|2022-07-22 04:50:00|10675.6|10670.6|10676.6|10671.6|10677|10672|10675.4|10670.4|5
1658465700000|2022-07-22 04:55:00|10676.8|10671.8|10680.2|10675.2|10680.7|10675.7|10676.8|10671.8|56
1658466000000|2022-07-22 05:00:00|10680.1|10675.1|10678|10673|10680.6|10675.6|10677.6|10672.6|40
1658466300000|2022-07-22 05:05:00|10678.1|10673.1|10676.6|10671.6|10678.6|10673.6|10674.8|10669.8|34
1658466600000|2022-07-22 05:10:00|10676.8|10671.8|10678.8|10673.8|10680.3|10675.3|10676.2|10671.2|24
1658466900000|2022-07-22 05:15:00|10678.7|10673.7|10676.6|10671.6|10679.6|10674.6|10676.3|10671.3|19
1658467200000|2022-07-22 05:20:00|10676.7|10671.7|10679|10674|10680.1|10675.1|10675.8|10670.8|29
1658467500000|2022-07-22 05:25:00|10679.1|10674.1|10677.1|10672.1|10679.1|10674.1|10676.6|10671.6|11
1658467800000|2022-07-22 05:30:00|10677.3|10672.3|10676.1|10671.1|10678.1|10673.1|10675|10670|25
1658468100000|2022-07-22 05:35:00|10676.4|10671.4|10673.8|10668.8|10676.8|10671.8|10673.1|10668.1|47
1658468400000|2022-07-22 05:40:00|10674|10669|10674.2|10669.2|10675.2|10670.2|10672.9|10667.9|8
1658468700000|2022-07-22 05:45:00|10674.1|10669.1|10674.8|10669.8|10676.1|10671.1|10673.5|10668.5|30
1658469000000|2022-07-22 05:50:00|10674.7|10669.7|10671.2|10666.2|10675.5|10670.5|10670.8|10665.8|18
1658469300000|2022-07-22 05:55:00|10671.5|10666.5|10677.5|10672.5|10678.3|10673.3|10671.5|10666.5|19
1658469600000|2022-07-22 06:00:00|10677.6|10672.6|10672.8|10667.8|10677.6|10672.6|10670.8|10665.8|73
1658469900000|2022-07-22 06:05:00|10672.7|10667.7|10676|10671|10677.3|10672.3|10672.3|10667.3|31
1658470200000|2022-07-22 06:10:00|10676.1|10671.1|10674.7|10669.7|10679.5|10674.5|10674.4|10669.4|36
1658470500000|2022-07-22 06:15:00|10674.9|10669.9|10674.2|10669.2|10677.4|10672.4|10673.3|10668.3|23
1658470800000|2022-07-22 06:20:00|10674.5|10669.5|10671|10666|10676.1|10671.1|10670.3|10665.3|36
1658471100000|2022-07-22 06:25:00|10671.1|10666.1|10668.8|10663.8|10673.8|10668.8|10668.8|10663.8|19
1658471400000|2022-07-22 06:30:00|10669|10664|10671|10666|10673.3|10668.3|10668.8|10663.8|44
1658471700000|2022-07-22 06:35:00|10671.1|10666.1|10669|10664|10672.5|10667.5|10668.7|10663.7|15
1658472000000|2022-07-22 06:40:00|10669.1|10664.1|10664.6|10659.6|10669.1|10664.1|10664.3|10659.3|24
1658472300000|2022-07-22 06:45:00|10664.8|10659.8|10664.3|10659.3|10666.1|10661.1|10663.3|10658.3|27
1658472600000|2022-07-22 06:50:00|10664.5|10659.5|10660.1|10655.1|10664.6|10659.6|10657.8|10652.8|80
1658472900000|2022-07-22 06:55:00|10660|10655|10654.6|10649.6|10660.3|10655.3|10654.6|10649.6|42
1658473200000|2022-07-22 07:00:00|10654.8|10649.8|10656|10651|10657.1|10652.1|10652.1|10647.1|81
1658473500000|2022-07-22 07:05:00|10656.3|10651.3|10656.6|10651.6|10660.1|10655.1|10654.5|10649.5|89
1658473800000|2022-07-22 07:10:00|10656.4|10651.4|10657.1|10652.1|10658|10653|10653.9|10648.9|102
1658474100000|2022-07-22 07:15:00|10657.9|10652.9|10670.4|10665.4|10673.3|10668.3|10657.9|10652.9|484
1658474400000|2022-07-22 07:20:00|10670.2|10665.2|10669.4|10664.4|10676.2|10671.2|10669.4|10664.4|171
1658474700000|2022-07-22 07:25:00|10670.1|10665.1|10673.8|10668.8|10674.5|10669.5|10668.2|10663.2|62
1658475000000|2022-07-22 07:30:00|10673.7|10668.7|10703.6|10698.6|10705.1|10700.1|10673.7|10668.7|862
1658475300000|2022-07-22 07:35:00|10703.4|10698.4|10712.4|10707.4|10715.2|10710.2|10700|10695|440
1658475600000|2022-07-22 07:40:00|10712.3|10707.3|10708.4|10703.4|10713|10708|10705.5|10700.5|168
1658475900000|2022-07-22 07:45:00|10708.2|10703.2|10700.3|10695.3|10708.3|10703.3|10700.3|10695.3|132
1658476200000|2022-07-22 07:50:00|10700.2|10695.2|10706|10701|10706.7|10701.7|10698.7|10693.7|107
1658476500000|2022-07-22 07:55:00|10706.1|10701.1|10705.9|10700.9|10710.7|10705.7|10704.8|10699.8|99
1658476800000|2022-07-22 08:00:00|10705.7|10700.7|10707.8|10702.8|10708.3|10703.3|10702.1|10697.1|141
1658477100000|2022-07-22 08:05:00|10708.1|10703.1|10700|10695|10708.1|10703.1|10699.6|10694.6|81
1658477400000|2022-07-22 08:10:00|10699.8|10694.8|10705.1|10700.1|10707.6|10702.6|10699.8|10694.8|310
1658477700000|2022-07-22 08:15:00|10704.9|10699.9|10698.9|10693.9|10705.7|10700.7|10698.2|10693.2|290
1658478000000|2022-07-22 08:20:00|10699|10694|10698.4|10693.4|10700.2|10695.2|10693.7|10688.7|121
1658478300000|2022-07-22 08:25:00|10698.3|10693.3|10691.3|10686.3|10701.1|10696.1|10690.8|10685.8|174
1658478600000|2022-07-22 08:30:00|10691.8|10686.8|10690.8|10685.8|10692.3|10687.3|10680|10675|473
1658478900000|2022-07-22 08:35:00|10691.6|10686.6|10691.3|10686.3|10693|10688|10686.7|10681.7|52
1658479200000|2022-07-22 08:40:00|10691.5|10686.5|10691.2|10686.2|10691.7|10686.7|10687.5|10682.5|45
1658479500000|2022-07-22 08:45:00|10691|10686|10686.8|10681.8|10692.5|10687.5|10686.8|10681.8|57
1658479800000|2022-07-22 08:50:00|10687.1|10682.1|10694|10689|10695.5|10690.5|10686.2|10681.2|50
1658480100000|2022-07-22 08:55:00|10693.7|10688.7|10692.8|10687.8|10693.8|10688.8|10688.4|10683.4|37
1658480400000|2022-07-22 09:00:00|10693|10688|10689|10684|10693.5|10688.5|10684|10679|46
1658480700000|2022-07-22 09:05:00|10688.8|10683.8|10685.8|10680.8|10694.6|10689.6|10682.7|10677.7|162
1658481000000|2022-07-22 09:10:00|10685.7|10680.7|10683.9|10678.9|10687.1|10682.1|10677.8|10672.8|191
1658481300000|2022-07-22 09:15:00|10683.7|10678.7|10683.2|10678.2|10687|10682|10682.4|10677.4|73
1658481600000|2022-07-22 09:20:00|10683.3|10678.3|10684.4|10679.4|10686.2|10681.2|10682|10677|47
1658481900000|2022-07-22 09:25:00|10684.2|10679.2|10688.3|10683.3|10689.5|10684.5|10684.2|10679.2|133
1658482200000|2022-07-22 09:30:00|10688.5|10683.5|10693.6|10688.6|10694.6|10689.6|10687.9|10682.9|89
1658482500000|2022-07-22 09:35:00|10693.4|10688.4|10689.2|10684.2|10696.6|10691.6|10687.8|10682.8|181
1658482800000|2022-07-22 09:40:00|10689.1|10684.1|10686.6|10681.6|10690.8|10685.8|10685.4|10680.4|62
1658483100000|2022-07-22 09:45:00|10686.5|10681.5|10686.6|10681.6|10688.2|10683.2|10685.5|10680.5|19
1658483400000|2022-07-22 09:50:00|10686.7|10681.7|10686.7|10681.7|10689.5|10684.5|10684.2|10679.2|40
1658483700000|2022-07-22 09:55:00|10686.6|10681.6|10685|10680|10687|10682|10682.9|10677.9|31
1658484000000|2022-07-22 10:00:00|10685.1|10680.1|10686.2|10681.2|10690.1|10685.1|10684.8|10679.8|37
1658484300000|2022-07-22 10:05:00|10686.1|10681.1|10689.1|10684.1|10692|10687|10685.7|10680.7|29
1658484600000|2022-07-22 10:10:00|10689|10684|10696.2|10691.2|10697|10692|10689|10684|25
1658484900000|2022-07-22 10:15:00|10696.1|10691.1|10695.7|10690.7|10700.6|10695.6|10694.6|10689.6|78
1658485200000|2022-07-22 10:20:00|10695.6|10690.6|10691.5|10686.5|10696|10691|10691.3|10686.3|30
1658485500000|2022-07-22 10:25:00|10691.3|10686.3|10689.5|10684.5|10692.4|10687.4|10689|10684|31
1658485800000|2022-07-22 10:30:00|10689.6|10684.6|10688|10683|10692.6|10687.6|10688|10683|40
1658486100000|2022-07-22 10:35:00|10688.1|10683.1|10688|10683|10689.2|10684.2|10684.5|10679.5|48
1658486400000|2022-07-22 10:40:00|10688.1|10683.1|10688.1|10683.1|10690.6|10685.6|10686.5|10681.5|53
1658486700000|2022-07-22 10:45:00|10688.3|10683.3|10683.6|10678.6|10688.4|10683.4|10683.3|10678.3|57
1658487000000|2022-07-22 10:50:00|10683.8|10678.8|10684.3|10679.3|10684.4|10679.4|10679.3|10674.3|128
1658487300000|2022-07-22 10:55:00|10684.1|10679.1|10675.3|10670.3|10684.1|10679.1|10675.3|10670.3|55
1658487600000|2022-07-22 11:00:00|10675.4|10670.4|10678.8|10673.8|10682.8|10677.8|10675.4|10670.4|67
1658487900000|2022-07-22 11:05:00|10678.6|10673.6|10682.8|10677.8|10683.6|10678.6|10677.2|10672.2|47
1658488200000|2022-07-22 11:10:00|10682.6|10677.6|10683|10678|10683.8|10678.8|10681.3|10676.3|19
1658488500000|2022-07-22 11:15:00|10683.1|10678.1|10680.5|10675.5|10684.4|10679.4|10677.2|10672.2|31
1658488800000|2022-07-22 11:20:00|10680.2|10675.2|10686.5|10681.5|10686.8|10681.8|10678.8|10673.8|48
1658489100000|2022-07-22 11:25:00|10686.6|10681.6|10682|10677|10689|10684|10681|10676|61
1658489400000|2022-07-22 11:30:00|10682.1|10677.1|10682.3|10677.3|10686.2|10681.2|10680.5|10675.5|26
1658489700000|2022-07-22 11:35:00|10682.1|10677.1|10678|10673|10683.1|10678.1|10674.6|10669.6|208
1658490000000|2022-07-22 11:40:00|10678.1|10673.1|10679.8|10674.8|10679.8|10674.8|10672.8|10667.8|156
1658490300000|2022-07-22 11:45:00|10679.9|10674.9|10673|10668|10680|10675|10667.7|10662.7|94
1658490600000|2022-07-22 11:50:00|10672.8|10667.8|10667.1|10662.1|10674.7|10669.7|10666.7|10661.7|75
1658490900000|2022-07-22 11:55:00|10666.9|10661.9|10669.4|10664.4|10671.7|10666.7|10660.2|10655.2|194
1658491200000|2022-07-22 12:00:00|10669.5|10664.5|10672.9|10667.9|10675.5|10670.5|10667.7|10662.7|124
1658491500000|2022-07-22 12:05:00|10673.1|10668.1|10664.2|10659.2|10673.5|10668.5|10663.5|10658.5|161
1658491800000|2022-07-22 12:10:00|10664|10659|10658.7|10653.7|10665.9|10660.9|10655.5|10650.5|86
1658492100000|2022-07-22 12:15:00|10658.9|10653.9|10658.5|10653.5|10663.4|10658.4|10657.6|10652.6|45
1658492400000|2022-07-22 12:20:00|10658.9|10653.9|10657.3|10652.3|10663.8|10658.8|10655.9|10650.9|75
1658492700000|2022-07-22 12:25:00|10657.4|10652.4|10653.4|10648.4|10659.9|10654.9|10651.8|10646.8|114
1658493000000|2022-07-22 12:30:00|10652.9|10647.9|10657.3|10652.3|10657.4|10652.4|10650.1|10645.1|285
1658493300000|2022-07-22 12:35:00|10657.4|10652.4|10663.3|10658.3|10663.4|10658.4|10656.1|10651.1|135
1658493600000|2022-07-22 12:40:00|10663.1|10658.1|10662.4|10657.4|10666|10661|10661.1|10656.1|82
1658493900000|2022-07-22 12:45:00|10662.5|10657.5|10661.5|10656.5|10664.4|10659.4|10658.6|10653.6|66
1658494200000|2022-07-22 12:50:00|10661.4|10656.4|10661|10656|10667.5|10662.5|10660.8|10655.8|55
1658494500000|2022-07-22 12:55:00|10661.1|10656.1|10661.6|10656.6|10662|10657|10658.3|10653.3|87
1658494800000|2022-07-22 13:00:00|10661.5|10656.5|10657.9|10652.9|10666.8|10661.8|10656.8|10651.8|78
1658495100000|2022-07-22 13:05:00|10658.2|10653.2|10653.4|10648.4|10660.8|10655.8|10653.1|10648.1|58
1658495400000|2022-07-22 13:10:00|10652.8|10647.8|10654.6|10649.6|10658.9|10653.9|10652.4|10647.4|106
1658495700000|2022-07-22 13:15:00|10654.7|10649.7|10660.8|10655.8|10661.9|10656.9|10654.3|10649.3|394
1658496000000|2022-07-22 13:20:00|10660.5|10655.5|10660.8|10655.8|10662.2|10657.2|10656.8|10651.8|302
1658496300000|2022-07-22 13:25:00|10660.7|10655.7|10657.1|10652.1|10661.5|10656.5|10654.3|10649.3|45
1658496600000|2022-07-22 13:30:00|10657.3|10652.3|10658.9|10653.9|10659.4|10654.4|10651.7|10646.7|145
1658496900000|2022-07-22 13:35:00|10659|10654|10650.6|10645.6|10659.3|10654.3|10650.1|10645.1|100
1658497200000|2022-07-22 13:40:00|10650.2|10645.2|10645.3|10640.3|10651.3|10646.3|10639.3|10634.3|185
1658497500000|2022-07-22 13:45:00|10640.7|10635.7|10620.6|10615.6|10640.7|10635.7|10615.3|10610.3|958
1658497800000|2022-07-22 13:50:00|10620.8|10615.8|10614.1|10609.1|10620.8|10615.8|10606.1|10601.1|557
1658498100000|2022-07-22 13:55:00|10614.2|10609.2|10610.4|10605.4|10614.8|10609.8|10602.2|10597.2|621
1658498400000|2022-07-22 14:00:00|10610.3|10605.3|10602.3|10597.3|10610.3|10605.3|10595.8|10590.8|504
1658498700000|2022-07-22 14:05:00|10602.5|10597.5|10612.6|10607.6|10615.8|10610.8|10601.7|10596.7|332
1658499000000|2022-07-22 14:10:00|10613|10608|10601.3|10596.3|10613.6|10608.6|10596.7|10591.7|356
1658499300000|2022-07-22 14:15:00|10601.2|10596.2|10592.8|10587.8|10601.5|10596.5|10588.7|10583.7|506
1658499600000|2022-07-22 14:20:00|10592.6|10587.6|10601.5|10596.5|10605.5|10600.5|10591.9|10586.9|310
1658499900000|2022-07-22 14:25:00|10601.3|10596.3|10611.5|10606.5|10611.6|10606.6|10598.7|10593.7|452
1658500200000|2022-07-22 14:30:00|10611.8|10606.8|10617.2|10612.2|10620.6|10615.6|10611.6|10606.6|402
1658500500000|2022-07-22 14:35:00|10617|10612|10613.2|10608.2|10617.8|10612.8|10610.3|10605.3|164
1658500800000|2022-07-22 14:40:00|10613|10608|10615.7|10610.7|10616.5|10611.5|10610|10605|417
1658501100000|2022-07-22 14:45:00|10615.8|10610.8|10606.2|10601.2|10616.5|10611.5|10603.5|10598.5|246
1658501400000|2022-07-22 14:50:00|10606.3|10601.3|10615.1|10610.1|10616.3|10611.3|10603.8|10598.8|281
1658501700000|2022-07-22 14:55:00|10615.4|10610.4|10613.2|10608.2|10616.8|10611.8|10612.1|10607.1|69
1658502000000|2022-07-22 15:00:00|10613.6|10608.6|10618.1|10613.1|10618.1|10613.1|10609.7|10604.7|241
1658502300000|2022-07-22 15:05:00|10617.9|10612.9|10615.8|10610.8|10621.3|10616.3|10614.4|10609.4|66
1658502600000|2022-07-22 15:10:00|10615.9|10610.9|10620.5|10615.5|10620.5|10615.5|10610.5|10605.5|67
1658502900000|2022-07-22 15:15:00|10620.6|10615.6|10622.2|10617.2|10625.8|10620.8|10618.5|10613.5|136
1658503200000|2022-07-22 15:20:00|10622|10617|10621.8|10616.8|10623.4|10618.4|10617.5|10612.5|58
1658503500000|2022-07-22 15:25:00|10621.9|10616.9|10624.5|10619.5|10625.9|10620.9|10619.9|10614.9|63
1658503800000|2022-07-22 15:30:00|10624|10619|10622.4|10617.4|10624.8|10619.8|10621.5|10616.5|75
1658504100000|2022-07-22 15:35:00|10622.2|10617.2|10627.5|10622.5|10630.8|10625.8|10621.7|10616.7|124
1658504400000|2022-07-22 15:40:00|10627.8|10622.8|10628|10623|10629.7|10624.7|10625.4|10620.4|59
1658504700000|2022-07-22 15:45:00|10628.3|10623.3|10631.3|10626.3|10632|10627|10627.7|10622.7|56
1658505000000|2022-07-22 15:50:00|10631.5|10626.5|10626|10621|10632.4|10627.4|10623.9|10618.9|73
1658505300000|2022-07-22 15:55:00|10626.2|10621.2|10621.3|10616.3|10627|10622|10620.6|10615.6|50
1658505600000|2022-07-22 16:00:00|10621.4|10616.4|10625.6|10620.6|10628.9|10623.9|10621.4|10616.4|103
1658505900000|2022-07-22 16:05:00|10625.9|10620.9|10630.6|10625.6|10630.6|10625.6|10625.3|10620.3|138
1658506200000|2022-07-22 16:10:00|10630.4|10625.4|10629.2|10624.2|10630.6|10625.6|10627.8|10622.8|103
1658506500000|2022-07-22 16:15:00|10629.3|10624.3|10624.1|10619.1|10629.5|10624.5|10623.9|10618.9|195
1658506800000|2022-07-22 16:20:00|10624.2|10619.2|10625.6|10620.6|10628.1|10623.1|10624.2|10619.2|79
1658507100000|2022-07-22 16:25:00|10625.2|10620.2|10624.2|10619.2|10627.9|10622.9|10623.2|10618.2|22
1658507400000|2022-07-22 16:30:00|10623.9|10618.9|10621.7|10616.7|10625.6|10620.6|10621.1|10616.1|42
1658507700000|2022-07-22 16:35:00|10622|10617|10618.1|10613.1|10623|10618|10617.6|10612.6|172
1658508000000|2022-07-22 16:40:00|10618|10613|10617.6|10612.6|10619|10614|10615|10610|62
1658508300000|2022-07-22 16:45:00|10617.7|10612.7|10615.9|10610.9|10619.5|10614.5|10614.7|10609.7|45
1658508600000|2022-07-22 16:50:00|10616|10611|10615.8|10610.8|10617.5|10612.5|10613.1|10608.1|50
1658508900000|2022-07-22 16:55:00|10615.6|10610.6|10617.5|10612.5|10618.1|10613.1|10614.4|10609.4|61
1658509200000|2022-07-22 17:00:00|10617.3|10612.3|10618|10613|10619.6|10614.6|10616.1|10611.1|136
1658509500000|2022-07-22 17:05:00|10618.1|10613.1|10613.1|10608.1|10618.8|10613.8|10612.1|10607.1|167
1658509800000|2022-07-22 17:10:00|10613.5|10608.5|10620.6|10615.6|10621.5|10616.5|10613.1|10608.1|154
1658510100000|2022-07-22 17:15:00|10620.2|10615.2|10621.3|10616.3|10622.3|10617.3|10618.7|10613.7|194
1658510400000|2022-07-22 17:20:00|10621.4|10616.4|10621|10616|10623|10618|10620.1|10615.1|114
1658510700000|2022-07-22 17:25:00|10621.1|10616.1|10620.7|10615.7|10624.3|10619.3|10620.4|10615.4|145
1658511000000|2022-07-22 17:30:00|10620.6|10615.6|10626.2|10621.2|10627.5|10622.5|10620.6|10615.6|97
1658511300000|2022-07-22 17:35:00|10626.6|10621.6|10626.3|10621.3|10628.7|10623.7|10626.1|10621.1|51
1658511600000|2022-07-22 17:40:00|10626.6|10621.6|10626.3|10621.3|10628.7|10623.7|10625.6|10620.6|41
1658511900000|2022-07-22 17:45:00|10626.5|10621.5|10627.4|10622.4|10629.9|10624.9|10625.3|10620.3|314
1658512200000|2022-07-22 17:50:00|10627.6|10622.6|10627.7|10622.7|10630.4|10625.4|10627.5|10622.5|107
1658512500000|2022-07-22 17:55:00|10627.9|10622.9|10626.4|10621.4|10628|10623|10625.2|10620.2|90
1658512800000|2022-07-22 18:00:00|10626.2|10621.2|10630.5|10625.5|10630.5|10625.5|10622.5|10617.5|63
1658513100000|2022-07-22 18:05:00|10630.4|10625.4|10637.2|10632.2|10637.6|10632.6|10630.1|10625.1|107
1658513400000|2022-07-22 18:10:00|10637.3|10632.3|10644.5|10639.5|10644.9|10639.9|10637.1|10632.1|194
1658513700000|2022-07-22 18:15:00|10644.4|10639.4|10641.6|10636.6|10644.6|10639.6|10640.1|10635.1|125
1658514000000|2022-07-22 18:20:00|10641.7|10636.7|10644.3|10639.3|10645|10640|10639.8|10634.8|47
1658514300000|2022-07-22 18:25:00|10644.2|10639.2|10644.7|10639.7|10646.2|10641.2|10643.4|10638.4|107
1658514600000|2022-07-22 18:30:00|10644.6|10639.6|10645.6|10640.6|10648.2|10643.2|10644.3|10639.3|130
1658514900000|2022-07-22 18:35:00|10645.7|10640.7|10642.6|10637.6|10645.7|10640.7|10641.8|10636.8|98
1658515200000|2022-07-22 18:40:00|10642.7|10637.7|10651.6|10646.6|10652.6|10647.6|10642.6|10637.6|127
1658515500000|2022-07-22 18:45:00|10651.7|10646.7|10654.5|10649.5|10655.2|10650.2|10651.6|10646.6|217
1658515800000|2022-07-22 18:50:00|10654.6|10649.6|10650.6|10645.6|10654.9|10649.9|10650.1|10645.1|99
1658516100000|2022-07-22 18:55:00|10650.2|10645.2|10651.5|10646.5|10653|10648|10647.9|10642.9|186
1658516400000|2022-07-22 19:00:00|10651.6|10646.6|10653|10648|10654.6|10649.6|10651.5|10646.5|82
1658516700000|2022-07-22 19:05:00|10653.1|10648.1|10651|10646|10654.4|10649.4|10648.8|10643.8|46
1658517000000|2022-07-22 19:10:00|10650.9|10645.9|10647.3|10642.3|10651.1|10646.1|10647.2|10642.2|99
1658517300000|2022-07-22 19:15:00|10647.5|10642.5|10646.2|10641.2|10650.7|10645.7|10646.1|10641.1|83
1658517600000|2022-07-22 19:20:00|10646.4|10641.4|10645.9|10640.9|10649|10644|10645.9|10640.9|193
1658517900000|2022-07-22 19:25:00|10645.7|10640.7|10647|10642|10647.8|10642.8|10644.7|10639.7|119
1658518200000|2022-07-22 19:30:00|10647.2|10642.2|10647.4|10642.4|10649.7|10644.7|10646.8|10641.8|140
1658518500000|2022-07-22 19:35:00|10647.5|10642.5|10646.8|10641.8|10648.5|10643.5|10646.6|10641.6|40
1658518800000|2022-07-22 19:40:00|10646.6|10641.6|10643.9|10638.9|10646.7|10641.7|10643.7|10638.7|47
1658519100000|2022-07-22 19:45:00|10644.3|10639.3|10642.9|10637.9|10645.6|10640.6|10640.7|10635.7|195
1658519400000|2022-07-22 19:50:00|10642.6|10637.6|10643.4|10638.4|10646.1|10641.1|10641.3|10636.3|132
1658519700000|2022-07-22 19:55:00|10643.3|10638.3|10634.8|10629.8|10643.8|10638.8|10634.7|10629.7|122
1658520000000|2022-07-22 20:00:00|10634.7|10629.7|10637.2|10632.2|10639.1|10634.1|10634.7|10629.7|130
1658520300000|2022-07-22 20:05:00|10637.3|10632.3|10637.2|10632.2|10638.4|10633.4|10636.4|10631.4|153
1658520600000|2022-07-22 20:10:00|10637.1|10632.1|10636.7|10631.7|10637.5|10632.5|10635.5|10630.5|93
1658520900000|2022-07-22 20:15:00|10637|10632|10637.5|10632.5|10638.6|10633.6|10636.8|10631.8|146
1658521200000|2022-07-22 20:20:00|10637.3|10632.3|10636.2|10631.2|10637.6|10632.6|10636.2|10631.2|20
1658521500000|2022-07-22 20:25:00|10636.3|10631.3|10635|10630|10636.6|10631.6|10634.7|10629.7|6
1658521800000|2022-07-22 20:30:00|10635.1|10630.1|10636.7|10631.7|10636.8|10631.8|10635.1|10630.1|22
1658522100000|2022-07-22 20:35:00|10636.6|10631.6|10634.3|10629.3|10636.7|10631.7|10634.2|10629.2|13
1658522400000|2022-07-22 20:40:00|10634.2|10629.2|10633.1|10628.1|10635|10630|10632|10627|17
1658522700000|2022-07-22 20:45:00|10633.2|10628.2|10633.6|10628.6|10635.5|10630.5|10633.2|10628.2|30
1658523000000|2022-07-22 20:50:00|10633.5|10628.5|10634.2|10629.2|10635.1|10630.1|10633.1|10628.1|20
1658523300000|2022-07-22 20:55:00|10634.1|10629.1|10649.5|10640.5|10649.5|10640.8|10631.8|10626.8|24
1658707200000|2022-07-25 00:00:00|10648.6|10643.6|10651.8|10646.8|10652.2|10647.2|10646|10641|128
1658707500000|2022-07-25 00:05:00|10651.7|10646.7|10653.8|10648.8|10656.9|10651.9|10651.5|10646.5|117
1658707800000|2022-07-25 00:10:00|10653.5|10648.5|10652.9|10647.9|10653.7|10648.7|10650.6|10645.6|61
1658708100000|2022-07-25 00:15:00|10653.1|10648.1|10654.2|10649.2|10654.5|10649.5|10651.5|10646.5|31
1658708400000|2022-07-25 00:20:00|10654|10649|10653.3|10648.3|10654.8|10649.8|10652.7|10647.7|39
1658708700000|2022-07-25 00:25:00|10653.5|10648.5|10654.7|10649.7|10655.3|10650.3|10652.2|10647.2|14
1658709000000|2022-07-25 00:30:00|10654.8|10649.8|10658.6|10653.6|10658.8|10653.8|10654.7|10649.7|29
1658709300000|2022-07-25 00:35:00|10658.3|10653.3|10658.8|10653.8|10661.2|10656.2|10657.3|10652.3|88
1658709600000|2022-07-25 00:40:00|10658.9|10653.9|10658.2|10653.2|10660.2|10655.2|10657.4|10652.4|36
1658709900000|2022-07-25 00:45:00|10658.1|10653.1|10661.1|10656.1|10661.6|10656.6|10657.3|10652.3|19
1658710200000|2022-07-25 00:50:00|10660.9|10655.9|10663.7|10658.7|10665.2|10660.2|10660.8|10655.8|155
1658710500000|2022-07-25 00:55:00|10664|10659|10665.8|10660.8|10666.2|10661.2|10662|10657|77
1658710800000|2022-07-25 01:00:00|10665.7|10660.7|10662.8|10657.8|10666.2|10661.2|10660.9|10655.9|60
1658711100000|2022-07-25 01:05:00|10662.9|10657.9|10658.9|10653.9|10663.3|10658.3|10658.5|10653.5|44
1658711400000|2022-07-25 01:10:00|10658.8|10653.8|10660.4|10655.4|10661.2|10656.2|10656|10651|56
1658711700000|2022-07-25 01:15:00|10660.5|10655.5|10658|10653|10661.7|10656.7|10657.8|10652.8|39
1658712000000|2022-07-25 01:20:00|10657.9|10652.9|10660.3|10655.3|10660.5|10655.5|10657.9|10652.9|25
1658712300000|2022-07-25 01:25:00|10660.2|10655.2|10660.5|10655.5|10662.7|10657.7|10658.9|10653.9|38
1658712600000|2022-07-25 01:30:00|10660.4|10655.4|10657.2|10652.2|10662|10657|10656.9|10651.9|28
1658712900000|2022-07-25 01:35:00|10657|10652|10655.2|10650.2|10658.2|10653.2|10649.9|10644.9|73
1658713200000|2022-07-25 01:40:00|10655|10650|10649|10644|10655.7|10650.7|10648.8|10643.8|43
1658713500000|2022-07-25 01:45:00|10649.2|10644.2|10647.9|10642.9|10649.9|10644.9|10646.2|10641.2|30
1658713800000|2022-07-25 01:50:00|10647.8|10642.8|10650.3|10645.3|10650.7|10645.7|10647.6|10642.6|27
1658714100000|2022-07-25 01:55:00|10650|10645|10646.3|10641.3|10650|10645|10645.9|10640.9|15
1658714400000|2022-07-25 02:00:00|10646.4|10641.4|10647.5|10642.5|10648.7|10643.7|10645.3|10640.3|24
1658714700000|2022-07-25 02:05:00|10647.6|10642.6|10645.1|10640.1|10648.6|10643.6|10644.9|10639.9|12
1658715000000|2022-07-25 02:10:00|10645.2|10640.2|10641.9|10636.9|10645.5|10640.5|10641.9|10636.9|28
1658715300000|2022-07-25 02:15:00|10641.8|10636.8|10639.3|10634.3|10642.5|10637.5|10637.7|10632.7|29
1658715600000|2022-07-25 02:20:00|10639.2|10634.2|10641.2|10636.2|10642|10637|10638.4|10633.4|37
1658715900000|2022-07-25 02:25:00|10641.3|10636.3|10642.9|10637.9|10643.8|10638.8|10640.6|10635.6|20
1658716200000|2022-07-25 02:30:00|10642.7|10637.7|10644.2|10639.2|10644.7|10639.7|10641.4|10636.4|34
1658716500000|2022-07-25 02:35:00|10644.3|10639.3|10641.9|10636.9|10644.9|10639.9|10641.8|10636.8|36
1658716800000|2022-07-25 02:40:00|10642.1|10637.1|10639.7|10634.7|10642.5|10637.5|10638.8|10633.8|39
1658717100000|2022-07-25 02:45:00|10639.6|10634.6|10641.1|10636.1|10641.2|10636.2|10639.3|10634.3|14
1658717400000|2022-07-25 02:50:00|10641.2|10636.2|10638.3|10633.3|10641.6|10636.6|10638.1|10633.1|14
1658717700000|2022-07-25 02:55:00|10638.4|10633.4|10638.9|10633.9|10640.1|10635.1|10637.8|10632.8|9
1658718000000|2022-07-25 03:00:00|10639.1|10634.1|10642.4|10637.4|10642.8|10637.8|10638.8|10633.8|8
1658718300000|2022-07-25 03:05:00|10642.3|10637.3|10640.1|10635.1|10643.4|10638.4|10638.9|10633.9|5
1658718600000|2022-07-25 03:10:00|10640|10635|10641.9|10636.9|10642.1|10637.1|10639.6|10634.6|3
1658718900000|2022-07-25 03:15:00|10642.1|10637.1|10641.9|10636.9|10644.2|10639.2|10641.4|10636.4|10
1658719200000|2022-07-25 03:20:00|10641.8|10636.8|10640.6|10635.6|10643.7|10638.7|10640.2|10635.2|13
1658719500000|2022-07-25 03:25:00|10640.4|10635.4|10642.6|10637.6|10642.8|10637.8|10639.5|10634.5|7
1658719800000|2022-07-25 03:30:00|10642.5|10637.5|10642.3|10637.3|10644.1|10639.1|10642|10637|1
1658720100000|2022-07-25 03:35:00|10642.4|10637.4|10639.8|10634.8|10642.7|10637.7|10638.4|10633.4|9
1658720400000|2022-07-25 03:40:00|10639.6|10634.6|10640.3|10635.3|10641.6|10636.6|10639.6|10634.6|3
1658720700000|2022-07-25 03:45:00|10640.4|10635.4|10640.8|10635.8|10642.3|10637.3|10640.3|10635.3|6
1658721000000|2022-07-25 03:50:00|10640.9|10635.9|10639.3|10634.3|10641.3|10636.3|10639.2|10634.2|0
1658721300000|2022-07-25 03:55:00|10639.4|10634.4|10643.3|10638.3|10643.4|10638.4|10639.4|10634.4|7
1658721600000|2022-07-25 04:00:00|10643.2|10638.2|10642.9|10637.9|10643.2|10638.2|10641.5|10636.5|0
1658721900000|2022-07-25 04:05:00|10643|10638|10640.9|10635.9|10643.5|10638.5|10640.8|10635.8|7
1658722200000|2022-07-25 04:10:00|10641|10636|10642.8|10637.8|10642.9|10637.9|10640.8|10635.8|5
1658722500000|2022-07-25 04:15:00|10642.6|10637.6|10641|10636|10642.8|10637.8|10640.1|10635.1|4
1658722800000|2022-07-25 04:20:00|10640.9|10635.9|10641.5|10636.5|10642.4|10637.4|10640.8|10635.8|2
1658723100000|2022-07-25 04:25:00|10641.4|10636.4|10638.4|10633.4|10641.5|10636.5|10637.6|10632.6|15
1658723400000|2022-07-25 04:30:00|10638.5|10633.5|10638.1|10633.1|10639.3|10634.3|10637.5|10632.5|9
1658723700000|2022-07-25 04:35:00|10638.2|10633.2|10639.9|10634.9|10640.4|10635.4|10638|10633|3
1658724000000|2022-07-25 04:40:00|10639.8|10634.8|10643.6|10638.6|10643.6|10638.6|10639.8|10634.8|4
1658724300000|2022-07-25 04:45:00|10643.8|10638.8|10642.3|10637.3|10645.3|10640.3|10642.3|10637.3|25
1658724600000|2022-07-25 04:50:00|10642.4|10637.4|10642.6|10637.6|10643.3|10638.3|10641.9|10636.9|7
1658724900000|2022-07-25 04:55:00|10642.4|10637.4|10642.4|10637.4|10643.1|10638.1|10640.8|10635.8|5
1658725200000|2022-07-25 05:00:00|10642.5|10637.5|10645.6|10640.6|10646.8|10641.8|10641.1|10636.1|42
1658725500000|2022-07-25 05:05:00|10645.8|10640.8|10649.4|10644.4|10649.8|10644.8|10645.6|10640.6|4
1658725800000|2022-07-25 05:10:00|10649.5|10644.5|10650.9|10645.9|10651|10646|10648.4|10643.4|33
1658726100000|2022-07-25 05:15:00|10650.7|10645.7|10651.2|10646.2|10653.2|10648.2|10649.6|10644.6|21
1658726400000|2022-07-25 05:20:00|10651.1|10646.1|10649.9|10644.9|10651.7|10646.7|10649.9|10644.9|14
1658726700000|2022-07-25 05:25:00|10650|10645|10649|10644|10651.2|10646.2|10648.9|10643.9|16
1658727000000|2022-07-25 05:30:00|10648.9|10643.9|10653.5|10648.5|10654|10649|10648.5|10643.5|23
1658727300000|2022-07-25 05:35:00|10653.7|10648.7|10651.5|10646.5|10653.7|10648.7|10651.4|10646.4|17
1658727600000|2022-07-25 05:40:00|10651.4|10646.4|10654|10649|10654.2|10649.2|10651.4|10646.4|14
1658727900000|2022-07-25 05:45:00|10653.7|10648.7|10651.7|10646.7|10655|10650|10651.2|10646.2|15
1658728200000|2022-07-25 05:50:00|10651.6|10646.6|10650.8|10645.8|10652.6|10647.6|10650.5|10645.5|24
1658728500000|2022-07-25 05:55:00|10651|10646|10650.6|10645.6|10651.8|10646.8|10648.7|10643.7|40
1658728800000|2022-07-25 06:00:00|10650.5|10645.5|10651.3|10646.3|10652.2|10647.2|10648.1|10643.1|65
1658729100000|2022-07-25 06:05:00|10651.2|10646.2|10650.2|10645.2|10652.7|10647.7|10649.5|10644.5|40
1658729400000|2022-07-25 06:10:00|10650|10645|10648.2|10643.2|10650.7|10645.7|10645.7|10640.7|116
1658729700000|2022-07-25 06:15:00|10648.1|10643.1|10652.7|10647.7|10653.9|10648.9|10646.5|10641.5|22
1658730000000|2022-07-25 06:20:00|10652.6|10647.6|10653.5|10648.5|10655.6|10650.6|10652.2|10647.2|49
1658730300000|2022-07-25 06:25:00|10653.7|10648.7|10655.8|10650.8|10655.8|10650.8|10652.4|10647.4|44
1658730600000|2022-07-25 06:30:00|10656.2|10651.2|10655.5|10650.5|10657|10652|10652.1|10647.1|27
1658730900000|2022-07-25 06:35:00|10655.4|10650.4|10653|10648|10656.7|10651.7|10652|10647|16
1658731200000|2022-07-25 06:40:00|10653.2|10648.2|10651.7|10646.7|10654.9|10649.9|10651.4|10646.4|21
1658731500000|2022-07-25 06:45:00|10651.1|10646.1|10644.7|10639.7|10651.2|10646.2|10644.2|10639.2|44
1658731800000|2022-07-25 06:50:00|10644.9|10639.9|10650.5|10645.5|10650.5|10645.5|10641.6|10636.6|70
1658732100000|2022-07-25 06:55:00|10650.3|10645.3|10650.4|10645.4|10652.2|10647.2|10648.3|10643.3|56
1658732400000|2022-07-25 07:00:00|10650.6|10645.6|10651.1|10646.1|10654.1|10649.1|10647.3|10642.3|95
1658732700000|2022-07-25 07:05:00|10651.2|10646.2|10649.7|10644.7|10652.2|10647.2|10647.9|10642.9|52
1658733000000|2022-07-25 07:10:00|10649.6|10644.6|10644.5|10639.5|10650.2|10645.2|10643.6|10638.6|52
1658733300000|2022-07-25 07:15:00|10644.6|10639.6|10656.1|10651.1|10658.4|10653.4|10644.6|10639.6|144
1658733600000|2022-07-25 07:20:00|10656.3|10651.3|10641|10636|10656.5|10651.5|10632.6|10627.6|543
1658733900000|2022-07-25 07:25:00|10640.9|10635.9|10645.9|10640.9|10647.5|10642.5|10638.2|10633.2|61
1658734200000|2022-07-25 07:30:00|10646|10641|10645.3|10640.3|10647.9|10642.9|10640.9|10635.9|35
1658734500000|2022-07-25 07:35:00|10645.4|10640.4|10650.7|10645.7|10651.3|10646.3|10641.5|10636.5|62
1658734800000|2022-07-25 07:40:00|10650.6|10645.6|10649.6|10644.6|10650.6|10645.6|10644.4|10639.4|24
1658735100000|2022-07-25 07:45:00|10649.5|10644.5|10650.4|10645.4|10651.8|10646.8|10647.6|10642.6|28
1658735400000|2022-07-25 07:50:00|10650.5|10645.5|10648.4|10643.4|10651.9|10646.9|10645.6|10640.6|127
1658735700000|2022-07-25 07:55:00|10648.6|10643.6|10650.7|10645.7|10652.8|10647.8|10646.2|10641.2|73
1658736000000|2022-07-25 08:00:00|10650.5|10645.5|10642.8|10637.8|10665.9|10660.9|10641|10636|118
1658736300000|2022-07-25 08:05:00|10642.9|10637.9|10642.5|10637.5|10644.3|10639.3|10640.1|10635.1|35
1658736600000|2022-07-25 08:10:00|10642.2|10637.2|10641.6|10636.6|10645.5|10640.5|10640.2|10635.2|24
1658736900000|2022-07-25 08:15:00|10641.5|10636.5|10641.2|10636.2|10644.3|10639.3|10635.7|10630.7|105
1658737200000|2022-07-25 08:20:00|10641.4|10636.4|10638.6|10633.6|10644.1|10639.1|10637.9|10632.9|20
1658737500000|2022-07-25 08:25:00|10638.8|10633.8|10643.9|10638.9|10645.1|10640.1|10637|10632|144
1658737800000|2022-07-25 08:30:00|10644.1|10639.1|10638.8|10633.8|10644.2|10639.2|10638.3|10633.3|123
1658738100000|2022-07-25 08:35:00|10638.9|10633.9|10629.4|10624.4|10639.6|10634.6|10626.6|10621.6|100
1658738400000|2022-07-25 08:40:00|10629.6|10624.6|10632.4|10627.4|10632.4|10627.4|10627.6|10622.6|91
1658738700000|2022-07-25 08:45:00|10632.6|10627.6|10630.9|10625.9|10632.7|10627.7|10628.1|10623.1|57
1658739000000|2022-07-25 08:50:00|10630.8|10625.8|10630.9|10625.9|10631.4|10626.4|10627.2|10622.2|28
1658739300000|2022-07-25 08:55:00|10631.1|10626.1|10626.4|10621.4|10632.1|10627.1|10622|10617|104
1658739600000|2022-07-25 09:00:00|10626.6|10621.6|10622.9|10617.9|10628.6|10623.6|10622.3|10617.3|62
1658739900000|2022-07-25 09:05:00|10623.2|10618.2|10614.4|10609.4|10624.1|10619.1|10614.3|10609.3|96
1658740200000|2022-07-25 09:10:00|10614.6|10609.6|10608.7|10603.7|10614.6|10609.6|10603.1|10598.1|354
1658740500000|2022-07-25 09:15:00|10608.8|10603.8|10608.6|10603.6|10611.7|10606.7|10607.8|10602.8|56
1658740800000|2022-07-25 09:20:00|10608.5|10603.5|10607|10602|10609.5|10604.5|10604.4|10599.4|82
1658741100000|2022-07-25 09:25:00|10606.9|10601.9|10609.8|10604.8|10610.5|10605.5|10606.5|10601.5|115
1658741400000|2022-07-25 09:30:00|10609.7|10604.7|10607.8|10602.8|10610.9|10605.9|10604.1|10599.1|60
1658741700000|2022-07-25 09:35:00|10607.9|10602.9|10606.3|10601.3|10608.3|10603.3|10604.8|10599.8|99
1658742000000|2022-07-25 09:40:00|10606.2|10601.2|10604.7|10599.7|10606.9|10601.9|10602.9|10597.9|36
1658742300000|2022-07-25 09:45:00|10604.6|10599.6|10605.3|10600.3|10607.7|10602.7|10604|10599|68
1658742600000|2022-07-25 09:50:00|10605.5|10600.5|10609.9|10604.9|10610.6|10605.6|10605.5|10600.5|33
1658742900000|2022-07-25 09:55:00|10610|10605|10607.3|10602.3|10610.8|10605.8|10606.8|10601.8|94
1658743200000|2022-07-25 10:00:00|10607.1|10602.1|10607.9|10602.9|10611|10606|10606.9|10601.9|28
1658743500000|2022-07-25 10:05:00|10607.8|10602.8|10611|10606|10611.5|10606.5|10607.5|10602.5|12
1658743800000|2022-07-25 10:10:00|10611.2|10606.2|10610.2|10605.2|10612.7|10607.7|10609.3|10604.3|15
1658744100000|2022-07-25 10:15:00|10610.3|10605.3|10616|10611|10616|10611|10609.8|10604.8|43
1658744400000|2022-07-25 10:20:00|10615.9|10610.9|10621.3|10616.3|10625|10620|10615.3|10610.3|139
1658744700000|2022-07-25 10:25:00|10621.2|10616.2|10623.7|10618.7|10624.4|10619.4|10620.8|10615.8|93
1658745000000|2022-07-25 10:30:00|10623.5|10618.5|10627|10622|10629.7|10624.7|10623.5|10618.5|55
1658745300000|2022-07-25 10:35:00|10626.8|10621.8|10625.3|10620.3|10626.8|10621.8|10624.4|10619.4|36
1658745600000|2022-07-25 10:40:00|10625.2|10620.2|10624.5|10619.5|10625.7|10620.7|10623.3|10618.3|24
1658745900000|2022-07-25 10:45:00|10624.7|10619.7|10621.7|10616.7|10626.1|10621.1|10620.7|10615.7|28
1658746200000|2022-07-25 10:50:00|10621.8|10616.8|10618.4|10613.4|10622.8|10617.8|10618.3|10613.3|29
1658746500000|2022-07-25 10:55:00|10618.3|10613.3|10613.8|10608.8|10619|10614|10613.8|10608.8|47
1658746800000|2022-07-25 11:00:00|10613.7|10608.7|10615.6|10610.6|10617.6|10612.6|10612.6|10607.6|46
1658747100000|2022-07-25 11:05:00|10615.4|10610.4|10611.9|10606.9|10616|10611|10608.5|10603.5|38
1658747400000|2022-07-25 11:10:00|10611.6|10606.6|10607.3|10602.3|10611.9|10606.9|10607|10602|53
1658747700000|2022-07-25 11:15:00|10607.2|10602.2|10605.1|10600.1|10607.7|10602.7|10604.5|10599.5|42
1658748000000|2022-07-25 11:20:00|10605|10600|10597.7|10592.7|10605.3|10600.3|10595.3|10590.3|149
1658748300000|2022-07-25 11:25:00|10597.6|10592.6|10603.9|10598.9|10604.2|10599.2|10597.3|10592.3|44
1658748600000|2022-07-25 11:30:00|10604.1|10599.1|10607.2|10602.2|10607.2|10602.2|10601.1|10596.1|33
1658748900000|2022-07-25 11:35:00|10606.8|10601.8|10611|10606|10611.1|10606.1|10606.7|10601.7|29
1658749200000|2022-07-25 11:40:00|10610.8|10605.8|10610.8|10605.8|10613.4|10608.4|10607.7|10602.7|42
1658749500000|2022-07-25 11:45:00|10610.7|10605.7|10613.5|10608.5|10616.1|10611.1|10607.9|10602.9|173
1658749800000|2022-07-25 11:50:00|10613.7|10608.7|10615.3|10610.3|10615.9|10610.9|10610.9|10605.9|17
1658750100000|2022-07-25 11:55:00|10615.2|10610.2|10617.6|10612.6|10618.5|10613.5|10615.1|10610.1|39
1658750400000|2022-07-25 12:00:00|10617.8|10612.8|10619.9|10614.9|10623|10618|10615.8|10610.8|98
1658750700000|2022-07-25 12:05:00|10620|10615|10614.7|10609.7|10620.7|10615.7|10614.2|10609.2|25
1658751000000|2022-07-25 12:10:00|10614.8|10609.8|10612.5|10607.5|10615.8|10610.8|10611.7|10606.7|23
1658751300000|2022-07-25 12:15:00|10612.3|10607.3|10612.3|10607.3|10613.9|10608.9|10608.7|10603.7|31
1658751600000|2022-07-25 12:20:00|10612.4|10607.4|10612.8|10607.8|10612.9|10607.9|10607.9|10602.9|60
1658751900000|2022-07-25 12:25:00|10612.6|10607.6|10615|10610|10616.9|10611.9|10611.7|10606.7|35
1658752200000|2022-07-25 12:30:00|10614.8|10609.8|10608.4|10603.4|10615.4|10610.4|10608.4|10603.4|53
1658752500000|2022-07-25 12:35:00|10608.3|10603.3|10611.5|10606.5|10613.4|10608.4|10608.3|10603.3|158
1658752800000|2022-07-25 12:40:00|10611.6|10606.6|10608|10603|10615.5|10610.5|10607.5|10602.5|60
1658753100000|2022-07-25 12:45:00|10608.1|10603.1|10609.8|10604.8|10611.5|10606.5|10606.9|10601.9|55
1658753400000|2022-07-25 12:50:00|10609.6|10604.6|10609|10604|10610.1|10605.1|10606|10601|34
1658753700000|2022-07-25 12:55:00|10608.6|10603.6|10605.5|10600.5|10609.9|10604.9|10603.8|10598.8|94
1658754000000|2022-07-25 13:00:00|10605.3|10600.3|10605|10600|10607.8|10602.8|10604.1|10599.1|57
1658754300000|2022-07-25 13:05:00|10605.4|10600.4|10606.1|10601.1|10608.5|10603.5|10602.9|10597.9|77
1658754600000|2022-07-25 13:10:00|10606|10601|10610.9|10605.9|10610.9|10605.9|10606|10601|45
1658754900000|2022-07-25 13:15:00|10611|10606|10607.8|10602.8|10613.9|10608.9|10607.5|10602.5|69
1658755200000|2022-07-25 13:20:00|10607.9|10602.9|10604.4|10599.4|10609.8|10604.8|10604|10599|60
1658755500000|2022-07-25 13:25:00|10604.1|10599.1|10602.9|10597.9|10604.5|10599.5|10598.5|10593.5|91
1658755800000|2022-07-25 13:30:00|10603|10598|10606.8|10601.8|10607.3|10602.3|10602.1|10597.1|69
1658756100000|2022-07-25 13:35:00|10607|10602|10609.6|10604.6|10611.9|10606.9|10607|10602|63
1658756400000|2022-07-25 13:40:00|10609.5|10604.5|10608.1|10603.1|10610.5|10605.5|10605.8|10600.8|73
1658756700000|2022-07-25 13:45:00|10608.4|10603.4|10606.3|10601.3|10612.4|10607.4|10606|10601|99
1658757000000|2022-07-25 13:50:00|10606.2|10601.2|10603|10598|10608|10603|10601.7|10596.7|36
1658757300000|2022-07-25 13:55:00|10603.1|10598.1|10603|10598|10604.1|10599.1|10600.1|10595.1|40
1658757600000|2022-07-25 14:00:00|10603.1|10598.1|10602.6|10597.6|10604.3|10599.3|10600.1|10595.1|48
1658757900000|2022-07-25 14:05:00|10602.5|10597.5|10602.6|10597.6|10608.8|10603.8|10602.1|10597.1|153
1658758200000|2022-07-25 14:10:00|10602.5|10597.5|10606|10601|10607.1|10602.1|10602.1|10597.1|58
1658758500000|2022-07-25 14:15:00|10605.9|10600.9|10607|10602|10609.9|10604.9|10605.9|10600.9|67
1658758800000|2022-07-25 14:20:00|10607.4|10602.4|10605.3|10600.3|10608.1|10603.1|10602.3|10597.3|40
1658759100000|2022-07-25 14:25:00|10605.1|10600.1|10620.4|10615.4|10624.8|10619.8|10602.5|10597.5|790
1658759400000|2022-07-25 14:30:00|10620.3|10615.3|10630.7|10625.7|10631.8|10626.8|10617.4|10612.4|322
1658759700000|2022-07-25 14:35:00|10630.5|10625.5|10631.4|10626.4|10631.4|10626.4|10626|10621|230
1658760000000|2022-07-25 14:40:00|10631.3|10626.3|10630.3|10625.3|10638.8|10633.8|10628.1|10623.1|291
1658760300000|2022-07-25 14:45:00|10630.4|10625.4|10630.2|10625.2|10631.8|10626.8|10625.1|10620.1|132
1658760600000|2022-07-25 14:50:00|10630.4|10625.4|10631.9|10626.9|10634.8|10629.8|10628.8|10623.8|112
1658760900000|2022-07-25 14:55:00|10632.3|10627.3|10626.8|10621.8|10633.8|10628.8|10626|10621|184
1658761200000|2022-07-25 15:00:00|10627|10622|10624|10619|10628.5|10623.5|10622|10617|166
1658761500000|2022-07-25 15:05:00|10624.4|10619.4|10625.5|10620.5|10628|10623|10624.3|10619.3|176
1658761800000|2022-07-25 15:10:00|10625.7|10620.7|10631.8|10626.8|10631.8|10626.8|10624.9|10619.9|169
1658762100000|2022-07-25 15:15:00|10631.7|10626.7|10629.9|10624.9|10634.6|10629.6|10629.9|10624.9|88
1658762400000|2022-07-25 15:20:00|10630|10625|10631.9|10626.9|10633.8|10628.8|10629.9|10624.9|70
1658762700000|2022-07-25 15:25:00|10631.7|10626.7|10632.3|10627.3|10635.8|10630.8|10631|10626|45
1658763000000|2022-07-25 15:30:00|10632.1|10627.1|10625.8|10620.8|10632.3|10627.3|10625.5|10620.5|163
1658763300000|2022-07-25 15:35:00|10625.7|10620.7|10630.4|10625.4|10630.9|10625.9|10624.5|10619.5|88
1658763600000|2022-07-25 15:40:00|10630.5|10625.5|10626.3|10621.3|10630.8|10625.8|10625.9|10620.9|12
1658763900000|2022-07-25 15:45:00|10626.4|10621.4|10630|10625|10630.3|10625.3|10625.7|10620.7|73
1658764200000|2022-07-25 15:50:00|10629.8|10624.8|10632.5|10627.5|10634|10629|10629.7|10624.7|19
1658764500000|2022-07-25 15:55:00|10632.6|10627.6|10632|10627|10636|10631|10631.5|10626.5|78
1658764800000|2022-07-25 16:00:00|10632.2|10627.2|10632.3|10627.3|10634.1|10629.1|10630.4|10625.4|43
1658765100000|2022-07-25 16:05:00|10632.4|10627.4|10632.7|10627.7|10632.8|10627.8|10629|10624|13
1658765400000|2022-07-25 16:10:00|10632.5|10627.5|10635.2|10630.2|10635.7|10630.7|10631.7|10626.7|41
1658765700000|2022-07-25 16:15:00|10635|10630|10633.9|10628.9|10635.7|10630.7|10633|10628|49
1658766000000|2022-07-25 16:20:00|10634.1|10629.1|10634.4|10629.4|10636.5|10631.5|10633.7|10628.7|50
1658766300000|2022-07-25 16:25:00|10634.5|10629.5|10631.5|10626.5|10634.5|10629.5|10631.4|10626.4|28
1658766600000|2022-07-25 16:30:00|10631.7|10626.7|10628.6|10623.6|10632.1|10627.1|10627.4|10622.4|92
1658766900000|2022-07-25 16:35:00|10628.8|10623.8|10627.5|10622.5|10629.1|10624.1|10626.4|10621.4|25
1658767200000|2022-07-25 16:40:00|10627.4|10622.4|10625.4|10620.4|10627.4|10622.4|10625.1|10620.1|26
1658767500000|2022-07-25 16:45:00|10625.5|10620.5|10623.9|10618.9|10625.5|10620.5|10621|10616|35
1658767800000|2022-07-25 16:50:00|10623.7|10618.7|10628.7|10623.7|10629.3|10624.3|10623.7|10618.7|16
1658768100000|2022-07-25 16:55:00|10628.5|10623.5|10624.8|10619.8|10629.9|10624.9|10624.7|10619.7|105
1658768400000|2022-07-25 17:00:00|10624.7|10619.7|10621.7|10616.7|10625.2|10620.2|10620.3|10615.3|51
1658768700000|2022-07-25 17:05:00|10621.5|10616.5|10618.5|10613.5|10622.6|10617.6|10618.5|10613.5|14
1658769000000|2022-07-25 17:10:00|10618.3|10613.3|10619.8|10614.8|10619.8|10614.8|10618|10613|25
1658769300000|2022-07-25 17:15:00|10619.5|10614.5|10620.9|10615.9|10621.5|10616.5|10618.2|10613.2|79
1658769600000|2022-07-25 17:20:00|10620.7|10615.7|10621.7|10616.7|10621.9|10616.9|10619.2|10614.2|17
1658769900000|2022-07-25 17:25:00|10621.5|10616.5|10620|10615|10621.5|10616.5|10619.8|10614.8|25
1658770200000|2022-07-25 17:30:00|10619.8|10614.8|10623.2|10618.2|10623.6|10618.6|10619.2|10614.2|26
1658770500000|2022-07-25 17:35:00|10623.4|10618.4|10626.8|10621.8|10627.1|10622.1|10622.7|10617.7|42
1658770800000|2022-07-25 17:40:00|10626.7|10621.7|10627.4|10622.4|10627.5|10622.5|10625.4|10620.4|16
1658771100000|2022-07-25 17:45:00|10627.2|10622.2|10625.4|10620.4|10627.6|10622.6|10625.4|10620.4|23
1658771400000|2022-07-25 17:50:00|10625.5|10620.5|10626.9|10621.9|10628.7|10623.7|10625.2|10620.2|50
1658771700000|2022-07-25 17:55:00|10627|10622|10623.7|10618.7|10627|10622|10623.6|10618.6|14
1658772000000|2022-07-25 18:00:00|10623.9|10618.9|10622.7|10617.7|10624.7|10619.7|10622.3|10617.3|140
1658772300000|2022-07-25 18:05:00|10622.6|10617.6|10623.1|10618.1|10624.4|10619.4|10620.9|10615.9|113
1658772600000|2022-07-25 18:10:00|10623.2|10618.2|10619.5|10614.5|10623.2|10618.2|10618.9|10613.9|21
1658772900000|2022-07-25 18:15:00|10619.6|10614.6|10619.7|10614.7|10620.5|10615.5|10618.9|10613.9|23
1658773200000|2022-07-25 18:20:00|10620|10615|10620.4|10615.4|10621.9|10616.9|10618.6|10613.6|17
1658773500000|2022-07-25 18:25:00|10620.5|10615.5|10619.2|10614.2|10620.7|10615.7|10618.7|10613.7|30
1658773800000|2022-07-25 18:30:00|10619.4|10614.4|10620.7|10615.7|10622|10617|10619|10614|10
1658774100000|2022-07-25 18:35:00|10620.6|10615.6|10619.2|10614.2|10620.7|10615.7|10617.2|10612.2|37
1658774400000|2022-07-25 18:40:00|10619.4|10614.4|10618.5|10613.5|10619.8|10614.8|10617.8|10612.8|133
1658774700000|2022-07-25 18:45:00|10618.3|10613.3|10621|10616|10621.4|10616.4|10618.3|10613.3|10
1658775000000|2022-07-25 18:50:00|10620.8|10615.8|10623.3|10618.3|10623.5|10618.5|10620.1|10615.1|19
1658775300000|2022-07-25 18:55:00|10623.2|10618.2|10623.8|10618.8|10625|10620|10622.7|10617.7|138
1658775600000|2022-07-25 19:00:00|10623.7|10618.7|10623.7|10618.7|10624|10619|10622.7|10617.7|24
1658775900000|2022-07-25 19:05:00|10623.8|10618.8|10621.8|10616.8|10623.8|10618.8|10621.7|10616.7|56
1658776200000|2022-07-25 19:10:00|10621.7|10616.7|10621.6|10616.6|10622.6|10617.6|10621|10616|79
1658776500000|2022-07-25 19:15:00|10621.7|10616.7|10621.2|10616.2|10621.8|10616.8|10620.2|10615.2|159
1658776800000|2022-07-25 19:20:00|10621.3|10616.3|10620.5|10615.5|10622.1|10617.1|10620.2|10615.2|130
1658777100000|2022-07-25 19:25:00|10620.3|10615.3|10620.6|10615.6|10621.1|10616.1|10619.2|10614.2|80
1658777400000|2022-07-25 19:30:00|10620.7|10615.7|10620.3|10615.3|10621.8|10616.8|10619.2|10614.2|11
1658777700000|2022-07-25 19:35:00|10620.2|10615.2|10619.6|10614.6|10621.4|10616.4|10619.6|10614.6|7
1658778000000|2022-07-25 19:40:00|10619.4|10614.4|10623.3|10618.3|10623.3|10618.3|10619.4|10614.4|26
1658778300000|2022-07-25 19:45:00|10623.2|10618.2|10621.3|10616.3|10623.2|10618.2|10620.6|10615.6|88
1658778600000|2022-07-25 19:50:00|10621.2|10616.2|10620.2|10615.2|10621.6|10616.6|10619.8|10614.8|186
1658778900000|2022-07-25 19:55:00|10620.3|10615.3|10618.7|10613.7|10621.3|10616.3|10618.4|10613.4|100
1658779200000|2022-07-25 20:00:00|10618.6|10613.6|10619.1|10614.1|10619.8|10614.8|10617.4|10612.4|63
1658779500000|2022-07-25 20:05:00|10619.2|10614.2|10618.9|10613.9|10619.5|10614.5|10618.9|10613.9|11
1658779800000|2022-07-25 20:10:00|10619|10614|10619.2|10614.2|10619.4|10614.4|10618.9|10613.9|23
1658780100000|2022-07-25 20:15:00|10619|10614|10620.5|10615.5|10620.5|10615.5|10618|10613|4
1658780400000|2022-07-25 20:20:00|10620.6|10615.6|10620.3|10615.3|10620.6|10615.6|10619.8|10614.8|11
1658780700000|2022-07-25 20:25:00|10620.2|10615.2|10620.1|10615.1|10620.6|10615.6|10618.8|10613.8|26
1658781000000|2022-07-25 20:30:00|10620.2|10615.2|10619.1|10614.1|10620.6|10615.6|10618.8|10613.8|8
1658781300000|2022-07-25 20:35:00|10619.2|10614.2|10620.1|10615.1|10620.5|10615.5|10619.2|10614.2|6
1658781600000|2022-07-25 20:40:00|10620.5|10615.5|10620.6|10615.6|10620.8|10615.8|10620.2|10615.2|11
1658781900000|2022-07-25 20:45:00|10620.4|10615.4|10622.8|10617.8|10622.8|10617.8|10620.3|10615.3|24
1658782200000|2022-07-25 20:50:00|10622.7|10617.7|10622.4|10617.4|10622.8|10617.8|10621.8|10616.8|3
1658782500000|2022-07-25 20:55:00|10622.8|10617.8|10625.1|10616.1|10625.1|10618|10620.9|10615.9|30
1658793600000|2022-07-26 00:00:00|10618.4|10613.4|10617.9|10612.9|10620.4|10615.4|10616.4|10611.4|47
1658793900000|2022-07-26 00:05:00|10617.8|10612.8|10617.9|10612.9|10619.6|10614.6|10617.5|10612.5|11
1658794200000|2022-07-26 00:10:00|10617.8|10612.8|10617.7|10612.7|10619.4|10614.4|10617|10612|19
1658794500000|2022-07-26 00:15:00|10617.8|10612.8|10614.3|10609.3|10618.8|10613.8|10613.5|10608.5|26
1658794800000|2022-07-26 00:20:00|10614.4|10609.4|10615.8|10610.8|10616.9|10611.9|10613.4|10608.4|12
1658795100000|2022-07-26 00:25:00|10615.9|10610.9|10614.5|10609.5|10617|10612|10614.4|10609.4|14
1658795400000|2022-07-26 00:30:00|10614.4|10609.4|10614.6|10609.6|10614.8|10609.8|10613|10608|6
1658795700000|2022-07-26 00:35:00|10614.5|10609.5|10613.7|10608.7|10617|10612|10612.9|10607.9|22
1658796000000|2022-07-26 00:40:00|10613.8|10608.8|10613.8|10608.8|10614.2|10609.2|10610.5|10605.5|24
1658796300000|2022-07-26 00:45:00|10613.9|10608.9|10614.6|10609.6|10616.5|10611.5|10613.8|10608.8|19
1658796600000|2022-07-26 00:50:00|10614.8|10609.8|10617|10612|10618.8|10613.8|10614.6|10609.6|72
1658796900000|2022-07-26 00:55:00|10616.9|10611.9|10614.4|10609.4|10616.9|10611.9|10613.5|10608.5|29
1658797200000|2022-07-26 01:00:00|10614.3|10609.3|10612.2|10607.2|10616.2|10611.2|10611.6|10606.6|24
1658797500000|2022-07-26 01:05:00|10612.3|10607.3|10608.9|10603.9|10612.3|10607.3|10608.5|10603.5|37
1658797800000|2022-07-26 01:10:00|10609|10604|10609.8|10604.8|10610.7|10605.7|10607.5|10602.5|12
1658798100000|2022-07-26 01:15:00|10609.7|10604.7|10607.5|10602.5|10609.9|10604.9|10604.5|10599.5|30
1658798400000|2022-07-26 01:20:00|10607.7|10602.7|10603.6|10598.6|10607.7|10602.7|10603.1|10598.1|66
1658798700000|2022-07-26 01:25:00|10603.8|10598.8|10601.2|10596.2|10604|10599|10600.6|10595.6|37
1658799000000|2022-07-26 01:30:00|10601|10596|10600.5|10595.5|10602|10597|10600|10595|57
1658799300000|2022-07-26 01:35:00|10600.1|10595.1|10597.7|10592.7|10600.6|10595.6|10595|10590|118
1658799600000|2022-07-26 01:40:00|10597.6|10592.6|10597.1|10592.1|10598.8|10593.8|10596.7|10591.7|24
1658799900000|2022-07-26 01:45:00|10597.3|10592.3|10600.3|10595.3|10601|10596|10597.1|10592.1|53
1658800200000|2022-07-26 01:50:00|10600.1|10595.1|10601.6|10596.6|10602.6|10597.6|10599.6|10594.6|18
1658800500000|2022-07-26 01:55:00|10601.5|10596.5|10602.6|10597.6|10603.5|10598.5|10601.1|10596.1|23
1658800800000|2022-07-26 02:00:00|10602.5|10597.5|10605.1|10600.1|10605.3|10600.3|10601.9|10596.9|13
1658801100000|2022-07-26 02:05:00|10605|10600|10605.5|10600.5|10606.4|10601.4|10604.3|10599.3|11
1658801400000|2022-07-26 02:10:00|10605.6|10600.6|10603.8|10598.8|10606|10601|10603.6|10598.6|10
1658801700000|2022-07-26 02:15:00|10603.6|10598.6|10605|10600|10606.4|10601.4|10603.6|10598.6|26
1658802000000|2022-07-26 02:20:00|10604.9|10599.9|10606.4|10601.4|10607.5|10602.5|10604.7|10599.7|46
1658802300000|2022-07-26 02:25:00|10606.2|10601.2|10606|10601|10607.4|10602.4|10605.9|10600.9|6
1658802600000|2022-07-26 02:30:00|10606.1|10601.1|10606|10601|10606.9|10601.9|10604.5|10599.5|10
1658802900000|2022-07-26 02:35:00|10605.9|10600.9|10605.5|10600.5|10606|10601|10604.6|10599.6|15
1658803200000|2022-07-26 02:40:00|10605.4|10600.4|10603.2|10598.2|10605.4|10600.4|10602.6|10597.6|21
1658803500000|2022-07-26 02:45:00|10603.1|10598.1|10600.4|10595.4|10603.1|10598.1|10599.8|10594.8|26
1658803800000|2022-07-26 02:50:00|10600.5|10595.5|10599.4|10594.4|10600.6|10595.6|10599.1|10594.1|10
1658804100000|2022-07-26 02:55:00|10599.5|10594.5|10604.5|10599.5|10605.1|10600.1|10599.5|10594.5|24
1658804400000|2022-07-26 03:00:00|10604.3|10599.3|10603.5|10598.5|10605|10600|10603.1|10598.1|23
1658804700000|2022-07-26 03:05:00|10603.2|10598.2|10603.7|10598.7|10604|10599|10601.5|10596.5|24
1658805000000|2022-07-26 03:10:00|10603.6|10598.6|10605.6|10600.6|10605.7|10600.7|10603.1|10598.1|26
1658805300000|2022-07-26 03:15:00|10605.7|10600.7|10607.5|10602.5|10608|10603|10605.2|10600.2|7
1658805600000|2022-07-26 03:20:00|10607.6|10602.6|10606.5|10601.5|10607.6|10602.6|10605.6|10600.6|14
1658805900000|2022-07-26 03:25:00|10606.6|10601.6|10606.5|10601.5|10607.6|10602.6|10606.1|10601.1|14
1658806200000|2022-07-26 03:30:00|10606.3|10601.3|10610.4|10605.4|10610.4|10605.4|10606.3|10601.3|25
1658806500000|2022-07-26 03:35:00|10610.6|10605.6|10614.2|10609.2|10614.4|10609.4|10609.9|10604.9|32
1658806800000|2022-07-26 03:40:00|10614.1|10609.1|10612.3|10607.3|10614.2|10609.2|10612|10607|16
1658807100000|2022-07-26 03:45:00|10612.5|10607.5|10614.6|10609.6|10614.6|10609.6|10612.2|10607.2|17
1658807400000|2022-07-26 03:50:00|10614.4|10609.4|10613.7|10608.7|10615.6|10610.6|10613.4|10608.4|36
1658807700000|2022-07-26 03:55:00|10613.6|10608.6|10613.1|10608.1|10614.1|10609.1|10612.8|10607.8|5
1658808000000|2022-07-26 04:00:00|10613.2|10608.2|10615.3|10610.3|10616.3|10611.3|10613.1|10608.1|38
1658808300000|2022-07-26 04:05:00|10615.2|10610.2|10614.2|10609.2|10615.6|10610.6|10613.8|10608.8|14
1658808600000|2022-07-26 04:10:00|10614.1|10609.1|10613.9|10608.9|10614.2|10609.2|10613.2|10608.2|2
1658808900000|2022-07-26 04:15:00|10613.8|10608.8|10613.9|10608.9|10614.1|10609.1|10611.9|10606.9|11
1658809200000|2022-07-26 04:20:00|10614.1|10609.1|10613.9|10608.9|10615.1|10610.1|10613.3|10608.3|2
1658809500000|2022-07-26 04:25:00|10613.8|10608.8|10615.3|10610.3|10615.6|10610.6|10613.6|10608.6|32
1658809800000|2022-07-26 04:30:00|10615.2|10610.2|10614|10609|10615.6|10610.6|10613.8|10608.8|29
1658810100000|2022-07-26 04:35:00|10614.2|10609.2|10616.1|10611.1|10616.1|10611.1|10614.1|10609.1|18
1658810400000|2022-07-26 04:40:00|10616.3|10611.3|10617.6|10612.6|10618.1|10613.1|10616.2|10611.2|9
1658810700000|2022-07-26 04:45:00|10617.3|10612.3|10616.2|10611.2|10617.6|10612.6|10615.7|10610.7|8
1658811000000|2022-07-26 04:50:00|10616.1|10611.1|10616.1|10611.1|10616.6|10611.6|10615.4|10610.4|3
1658811300000|2022-07-26 04:55:00|10616.2|10611.2|10616.9|10611.9|10617.1|10612.1|10615.8|10610.8|8
1658811600000|2022-07-26 05:00:00|10617.1|10612.1|10615.3|10610.3|10617.4|10612.4|10615.3|10610.3|27
1658811900000|2022-07-26 05:05:00|10615.2|10610.2|10614.3|10609.3|10615.2|10610.2|10613.6|10608.6|98
1658812200000|2022-07-26 05:10:00|10614.2|10609.2|10614.9|10609.9|10615.3|10610.3|10613.5|10608.5|12
1658812500000|2022-07-26 05:15:00|10614.8|10609.8|10616.1|10611.1|10616.2|10611.2|10614.2|10609.2|10
1658812800000|2022-07-26 05:20:00|10615.8|10610.8|10618.3|10613.3|10618.6|10613.6|10615.5|10610.5|15
1658813100000|2022-07-26 05:25:00|10618.1|10613.1|10615.9|10610.9|10618.1|10613.1|10615.5|10610.5|3
1658813400000|2022-07-26 05:30:00|10616.1|10611.1|10615.1|10610.1|10616.8|10611.8|10615.1|10610.1|20
1658813700000|2022-07-26 05:35:00|10615.3|10610.3|10616.8|10611.8|10616.8|10611.8|10615.1|10610.1|4
1658814000000|2022-07-26 05:40:00|10616.7|10611.7|10618.8|10613.8|10619.1|10614.1|10616.1|10611.1|18
1658814300000|2022-07-26 05:45:00|10618.6|10613.6|10618.9|10613.9|10620.5|10615.5|10617.9|10612.9|29
1658814600000|2022-07-26 05:50:00|10619.1|10614.1|10620.5|10615.5|10621.1|10616.1|10618.8|10613.8|29
1658814900000|2022-07-26 05:55:00|10620.6|10615.6|10625.9|10620.9|10627.3|10622.3|10620.6|10615.6|96
1658815200000|2022-07-26 06:00:00|10625.8|10620.8|10624.6|10619.6|10625.9|10620.9|10619.4|10614.4|47
1658815500000|2022-07-26 06:05:00|10624.4|10619.4|10623.1|10618.1|10624.4|10619.4|10621.6|10616.6|26
1658815800000|2022-07-26 06:10:00|10623.2|10618.2|10622.2|10617.2|10623.8|10618.8|10622.1|10617.1|31
1658816100000|2022-07-26 06:15:00|10622.3|10617.3|10622.6|10617.6|10622.9|10617.9|10620.2|10615.2|29
1658816400000|2022-07-26 06:20:00|10622.7|10617.7|10623.4|10618.4|10624.2|10619.2|10622.3|10617.3|15
1658816700000|2022-07-26 06:25:00|10623.7|10618.7|10619.8|10614.8|10624.3|10619.3|10619.4|10614.4|30
1658817000000|2022-07-26 06:30:00|10619.9|10614.9|10620.6|10615.6|10622.1|10617.1|10619.4|10614.4|17
1658817300000|2022-07-26 06:35:00|10620.4|10615.4|10616.9|10611.9|10622.4|10617.4|10615.8|10610.8|50
1658817600000|2022-07-26 06:40:00|10616.8|10611.8|10616.7|10611.7|10618.3|10613.3|10616.4|10611.4|68
1658817900000|2022-07-26 06:45:00|10616.6|10611.6|10616.7|10611.7|10616.9|10611.9|10614.7|10609.7|35
1658818200000|2022-07-26 06:50:00|10616.6|10611.6|10620.7|10615.7|10620.7|10615.7|10616.4|10611.4|37
1658818500000|2022-07-26 06:55:00|10620.9|10615.9|10629.2|10624.2|10631.2|10626.2|10620.9|10615.9|205
1658818800000|2022-07-26 07:00:00|10629.3|10624.3|10626.6|10621.6|10632.2|10627.2|10626.4|10621.4|161
1658819100000|2022-07-26 07:05:00|10626.4|10621.4|10625.9|10620.9|10627|10622|10622.9|10617.9|93
1658819400000|2022-07-26 07:10:00|10625.8|10620.8|10619.1|10614.1|10626|10621|10618|10613|122
1658819700000|2022-07-26 07:15:00|10619|10614|10621.2|10616.2|10625.1|10620.1|10618.8|10613.8|196
1658820000000|2022-07-26 07:20:00|10621.4|10616.4|10620.3|10615.3|10624|10619|10619.2|10614.2|145
1658820300000|2022-07-26 07:25:00|10620.2|10615.2|10613|10608|10620.8|10615.8|10611.6|10606.6|115
1658820600000|2022-07-26 07:30:00|10612.8|10607.8|10615.5|10610.5|10616.2|10611.2|10611.4|10606.4|56
1658820900000|2022-07-26 07:35:00|10615.3|10610.3|10620.8|10615.8|10621.7|10616.7|10614.3|10609.3|18
1658821200000|2022-07-26 07:40:00|10621|10616|10620|10615|10621.4|10616.4|10617.8|10612.8|32
1658821500000|2022-07-26 07:45:00|10619.8|10614.8|10624.6|10619.6|10626.3|10621.3|10619.3|10614.3|66
1658821800000|2022-07-26 07:50:00|10624.3|10619.3|10628.3|10623.3|10628.6|10623.6|10621|10616|28
1658822100000|2022-07-26 07:55:00|10628.2|10623.2|10623.7|10618.7|10628.8|10623.8|10622.2|10617.2|39
1658822400000|2022-07-26 08:00:00|10624|10619|10627.3|10622.3|10627.6|10622.6|10621.2|10616.2|41
1658822700000|2022-07-26 08:05:00|10627.5|10622.5|10632.5|10627.5|10633.2|10628.2|10625.6|10620.6|189
1658823000000|2022-07-26 08:10:00|10632.2|10627.2|10631.9|10626.9|10635.1|10630.1|10628.7|10623.7|121
1658823300000|2022-07-26 08:15:00|10632.1|10627.1|10628.3|10623.3|10634.7|10629.7|10628.2|10623.2|57
1658823600000|2022-07-26 08:20:00|10628.1|10623.1|10626.1|10621.1|10630.3|10625.3|10626.1|10621.1|41
1658823900000|2022-07-26 08:25:00|10625.9|10620.9|10625|10620|10627|10622|10624.1|10619.1|27
1658824200000|2022-07-26 08:30:00|10625.2|10620.2|10625.5|10620.5|10626.8|10621.8|10622.5|10617.5|59
1658824500000|2022-07-26 08:35:00|10625.6|10620.6|10627.5|10622.5|10629.5|10624.5|10625.6|10620.6|47
1658824800000|2022-07-26 08:40:00|10627.3|10622.3|10624.6|10619.6|10629.2|10624.2|10623.2|10618.2|34
1658825100000|2022-07-26 08:45:00|10624.7|10619.7|10630.3|10625.3|10630.6|10625.6|10624.6|10619.6|43
1658825400000|2022-07-26 08:50:00|10630.5|10625.5|10635.4|10630.4|10635.8|10630.8|10627.9|10622.9|173
1658825700000|2022-07-26 08:55:00|10635.6|10630.6|10631.3|10626.3|10635.7|10630.7|10630.7|10625.7|79
1658826000000|2022-07-26 09:00:00|10631.4|10626.4|10633.7|10628.7|10635.6|10630.6|10631.2|10626.2|51
1658826300000|2022-07-26 09:05:00|10633.8|10628.8|10633.3|10628.3|10635.2|10630.2|10631.7|10626.7|27
1658826600000|2022-07-26 09:10:00|10633.4|10628.4|10636.4|10631.4|10638.2|10633.2|10631.9|10626.9|96
1658826900000|2022-07-26 09:15:00|10636.3|10631.3|10640.7|10635.7|10642.8|10637.8|10635.5|10630.5|182
1658827200000|2022-07-26 09:20:00|10640.8|10635.8|10648.9|10643.9|10649.8|10644.8|10640.6|10635.6|202
1658827500000|2022-07-26 09:25:00|10649.3|10644.3|10653.6|10648.6|10659.6|10654.6|10649.3|10644.3|336
1658827800000|2022-07-26 09:30:00|10653.8|10648.8|10656.9|10651.9|10658.3|10653.3|10652.1|10647.1|73
1658828100000|2022-07-26 09:35:00|10657|10652|10655.6|10650.6|10657.8|10652.8|10652.4|10647.4|49
1658828400000|2022-07-26 09:40:00|10655.8|10650.8|10655.8|10650.8|10657.3|10652.3|10653.7|10648.7|45
1658828700000|2022-07-26 09:45:00|10656|10651|10656.8|10651.8|10662.2|10657.2|10653.8|10648.8|75
1658829000000|2022-07-26 09:50:00|10656.6|10651.6|10657.1|10652.1|10659.4|10654.4|10654.4|10649.4|69
1658829300000|2022-07-26 09:55:00|10656.9|10651.9|10657.6|10652.6|10659.2|10654.2|10655.6|10650.6|42
1658829600000|2022-07-26 10:00:00|10657.4|10652.4|10660.8|10655.8|10661.3|10656.3|10657.3|10652.3|64
1658829900000|2022-07-26 10:05:00|10660.6|10655.6|10666.6|10661.6|10670.4|10665.4|10655.9|10650.9|463
1658830200000|2022-07-26 10:10:00|10666.4|10661.4|10675.3|10670.3|10675.8|10670.8|10666.1|10661.1|264
1658830500000|2022-07-26 10:15:00|10675.1|10670.1|10685.4|10680.4|10689.4|10684.4|10674.8|10669.8|475
1658830800000|2022-07-26 10:20:00|10685|10680|10683.9|10678.9|10688.9|10683.9|10680.9|10675.9|202
1658831100000|2022-07-26 10:25:00|10683.8|10678.8|10676.3|10671.3|10684.9|10679.9|10676.1|10671.1|106
1658831400000|2022-07-26 10:30:00|10676.5|10671.5|10683.1|10678.1|10683.3|10678.3|10676.1|10671.1|117
1658831700000|2022-07-26 10:35:00|10683.3|10678.3|10679.8|10674.8|10686.3|10681.3|10678.9|10673.9|96
1658832000000|2022-07-26 10:40:00|10679.5|10674.5|10679.9|10674.9|10683.8|10678.8|10677.9|10672.9|164
1658832300000|2022-07-26 10:45:00|10679.8|10674.8|10681.3|10676.3|10681.7|10676.7|10676.3|10671.3|245
1658832600000|2022-07-26 10:50:00|10681.1|10676.1|10677.7|10672.7|10683.7|10678.7|10676.3|10671.3|209
1658832900000|2022-07-26 10:55:00|10677.8|10672.8|10676.3|10671.3|10679.4|10674.4|10675.7|10670.7|86
1658833200000|2022-07-26 11:00:00|10676.2|10671.2|10675.8|10670.8|10680.3|10675.3|10675.1|10670.1|66
1658833500000|2022-07-26 11:05:00|10675.9|10670.9|10679.8|10674.8|10681.6|10676.6|10674.3|10669.3|91
1658833800000|2022-07-26 11:10:00|10679.9|10674.9|10683.8|10678.8|10684.5|10679.5|10678.5|10673.5|38
1658834100000|2022-07-26 11:15:00|10683.9|10678.9|10689.5|10684.5|10689.9|10684.9|10683.8|10678.8|107
1658834400000|2022-07-26 11:20:00|10689.7|10684.7|10686.8|10681.8|10690|10685|10685.9|10680.9|105
1658834700000|2022-07-26 11:25:00|10686.7|10681.7|10683.8|10678.8|10688.9|10683.9|10682.3|10677.3|45
1658835000000|2022-07-26 11:30:00|10683.9|10678.9|10686.8|10681.8|10686.9|10681.9|10681.5|10676.5|60
1658835300000|2022-07-26 11:35:00|10686.9|10681.9|10688.2|10683.2|10690.2|10685.2|10683|10678|100
1658835600000|2022-07-26 11:40:00|10688.1|10683.1|10695.2|10690.2|10696.5|10691.5|10686|10681|210
1658835900000|2022-07-26 11:45:00|10694.7|10689.7|10691.3|10686.3|10694.9|10689.9|10690.5|10685.5|66
1658836200000|2022-07-26 11:50:00|10691.5|10686.5|10688.6|10683.6|10693.4|10688.4|10688|10683|87
1658836500000|2022-07-26 11:55:00|10688.4|10683.4|10690|10685|10691.6|10686.6|10684.6|10679.6|78
1658836800000|2022-07-26 12:00:00|10690.1|10685.1|10691.6|10686.6|10693.2|10688.2|10688.6|10683.6|79
1658837100000|2022-07-26 12:05:00|10691.9|10686.9|10690.5|10685.5|10693.8|10688.8|10689.9|10684.9|99
1658837400000|2022-07-26 12:10:00|10690.6|10685.6|10695.5|10690.5|10695.8|10690.8|10688.5|10683.5|76
1658837700000|2022-07-26 12:15:00|10695.4|10690.4|10702|10697|10702.1|10697.1|10695.3|10690.3|442
1658838000000|2022-07-26 12:20:00|10701.9|10696.9|10700.1|10695.1|10702.4|10697.4|10696.6|10691.6|127
1658838300000|2022-07-26 12:25:00|10700.5|10695.5|10698.2|10693.2|10700.8|10695.8|10694.1|10689.1|99
1658838600000|2022-07-26 12:30:00|10698.3|10693.3|10687.4|10682.4|10699.2|10694.2|10686.6|10681.6|138
1658838900000|2022-07-26 12:35:00|10687.5|10682.5|10690.7|10685.7|10690.9|10685.9|10684.6|10679.6|269
1658839200000|2022-07-26 12:40:00|10690.8|10685.8|10688.4|10683.4|10691.5|10686.5|10686.6|10681.6|189
1658839500000|2022-07-26 12:45:00|10688.6|10683.6|10684.6|10679.6|10691|10686|10683.3|10678.3|96
1658839800000|2022-07-26 12:50:00|10684.8|10679.8|10680.3|10675.3|10685.9|10680.9|10680.2|10675.2|311
1658840100000|2022-07-26 12:55:00|10680.4|10675.4|10676.7|10671.7|10686|10681|10675.7|10670.7|160
1658840400000|2022-07-26 13:00:00|10676.5|10671.5|10672.8|10667.8|10687.9|10682.9|10672.5|10667.5|737
1658840700000|2022-07-26 13:05:00|10672.6|10667.6|10680.1|10675.1|10680.1|10675.1|10671.6|10666.6|264
1658841000000|2022-07-26 13:10:00|10680.3|10675.3|10683.2|10678.2|10684.1|10679.1|10679|10674|255
1658841300000|2022-07-26 13:15:00|10683.1|10678.1|10680.1|10675.1|10683.1|10678.1|10679|10674|36
1658841600000|2022-07-26 13:20:00|10680.2|10675.2|10679.6|10674.6|10680.6|10675.6|10677.4|10672.4|51
1658841900000|2022-07-26 13:25:00|10679.7|10674.7|10672.9|10667.9|10679.7|10674.7|10672|10667|50
1658842200000|2022-07-26 13:30:00|10673|10668|10678.3|10673.3|10680.7|10675.7|10671.6|10666.6|103
1658842500000|2022-07-26 13:35:00|10678.4|10673.4|10676|10671|10679.1|10674.1|10673.1|10668.1|102
1658842800000|2022-07-26 13:40:00|10676.2|10671.2|10676.1|10671.1|10676.2|10671.2|10669.8|10664.8|101
1658843100000|2022-07-26 13:45:00|10676.3|10671.3|10687.4|10682.4|10688.9|10683.9|10676|10671|238
1658843400000|2022-07-26 13:50:00|10687.2|10682.2|10684.3|10679.3|10688.4|10683.4|10681.6|10676.6|157
1658843700000|2022-07-26 13:55:00|10684.2|10679.2|10680.1|10675.1|10686.6|10681.6|10673.7|10668.7|137
1658844000000|2022-07-26 14:00:00|10679.9|10674.9|10685.4|10680.4|10686|10681|10671|10666|153
1658844300000|2022-07-26 14:05:00|10685.2|10680.2|10686|10681|10688.6|10683.6|10680.1|10675.1|112
1658844600000|2022-07-26 14:10:00|10686.1|10681.1|10692.6|10687.6|10693.6|10688.6|10682.3|10677.3|310
1658844900000|2022-07-26 14:15:00|10693|10688|10687.6|10682.6|10693.8|10688.8|10687.6|10682.6|175
1658845200000|2022-07-26 14:20:00|10687.4|10682.4|10682.3|10677.3|10689.6|10684.6|10682|10677|112
1658845500000|2022-07-26 14:25:00|10682.1|10677.1|10680.8|10675.8|10685.6|10680.6|10678.6|10673.6|99
1658845800000|2022-07-26 14:30:00|10680.6|10675.6|10674.1|10669.1|10683.1|10678.1|10673.4|10668.4|143
1658846100000|2022-07-26 14:35:00|10674.4|10669.4|10674.7|10669.7|10677.4|10672.4|10673|10668|73
1658846400000|2022-07-26 14:40:00|10674.9|10669.9|10678.3|10673.3|10679.7|10674.7|10674.5|10669.5|82
1658846700000|2022-07-26 14:45:00|10678|10673|10678.1|10673.1|10684.1|10679.1|10675|10670|122
1658847000000|2022-07-26 14:50:00|10678.4|10673.4|10680|10675|10681.9|10676.9|10676.5|10671.5|131
1658847300000|2022-07-26 14:55:00|10679.9|10674.9|10679.1|10674.1|10684.8|10679.8|10678.8|10673.8|371
1658847600000|2022-07-26 15:00:00|10679.2|10674.2|10674.6|10669.6|10680.2|10675.2|10674.4|10669.4|242
1658847900000|2022-07-26 15:05:00|10674.7|10669.7|10679.6|10674.6|10680.4|10675.4|10674.6|10669.6|94
1658848200000|2022-07-26 15:10:00|10679.7|10674.7|10678.2|10673.2|10679.7|10674.7|10677.3|10672.3|26
1658848500000|2022-07-26 15:15:00|10677.9|10672.9|10681.1|10676.1|10681.1|10676.1|10677.2|10672.2|18
1658848800000|2022-07-26 15:20:00|10681.2|10676.2|10687.8|10682.8|10688.1|10683.1|10680.5|10675.5|51
1658849100000|2022-07-26 15:25:00|10687.7|10682.7|10691.4|10686.4|10692|10687|10687.5|10682.5|86
1658849400000|2022-07-26 15:30:00|10691.3|10686.3|10689.9|10684.9|10691.9|10686.9|10688.4|10683.4|59
1658849700000|2022-07-26 15:35:00|10690.2|10685.2|10695.5|10690.5|10696.4|10691.4|10689.5|10684.5|78
1658850000000|2022-07-26 15:40:00|10695.2|10690.2|10693.5|10688.5|10695.2|10690.2|10688.9|10683.9|103
1658850300000|2022-07-26 15:45:00|10693.4|10688.4|10694.9|10689.9|10694.9|10689.9|10691.9|10686.9|244
1658850600000|2022-07-26 15:50:00|10694.8|10689.8|10696.8|10691.8|10699.3|10694.3|10694.1|10689.1|176
1658850900000|2022-07-26 15:55:00|10696.9|10691.9|10695.3|10690.3|10697|10692|10691.9|10686.9|89
1658851200000|2022-07-26 16:00:00|10695.4|10690.4|10696.2|10691.2|10696.9|10691.9|10694.3|10689.3|75
1658851500000|2022-07-26 16:05:00|10696.3|10691.3|10697.9|10692.9|10701.6|10696.6|10695.9|10690.9|179
1658851800000|2022-07-26 16:10:00|10698|10693|10701.9|10696.9|10702.3|10697.3|10696.6|10691.6|64
1658852100000|2022-07-26 16:15:00|10701.6|10696.6|10696.7|10691.7|10701.8|10696.8|10695.4|10690.4|148
1658852400000|2022-07-26 16:20:00|10696.9|10691.9|10695.3|10690.3|10699.7|10694.7|10693.8|10688.8|75
1658852700000|2022-07-26 16:25:00|10695.4|10690.4|10690.7|10685.7|10695.4|10690.4|10690.3|10685.3|198
1658853000000|2022-07-26 16:30:00|10690.8|10685.8|10687.6|10682.6|10691.7|10686.7|10686.5|10681.5|174
1658853300000|2022-07-26 16:35:00|10687.7|10682.7|10693.1|10688.1|10693.2|10688.2|10687.2|10682.2|51
1658853600000|2022-07-26 16:40:00|10692.9|10687.9|10690.1|10685.1|10694.8|10689.8|10688.8|10683.8|58
1658853900000|2022-07-26 16:45:00|10690.2|10685.2|10688.7|10683.7|10691.2|10686.2|10688.1|10683.1|150
1658854200000|2022-07-26 16:50:00|10688.9|10683.9|10688.1|10683.1|10691.6|10686.6|10687.8|10682.8|44
1658854500000|2022-07-26 16:55:00|10688.4|10683.4|10687.4|10682.4|10689.3|10684.3|10686.5|10681.5|154
1658854800000|2022-07-26 17:00:00|10687.5|10682.5|10684|10679|10688.2|10683.2|10683.6|10678.6|97
1658855100000|2022-07-26 17:05:00|10683.9|10678.9|10683.5|10678.5|10689.3|10684.3|10683.3|10678.3|24
1658855400000|2022-07-26 17:10:00|10683.8|10678.8|10684.5|10679.5|10685.4|10680.4|10683|10678|130
1658855700000|2022-07-26 17:15:00|10684.2|10679.2|10683.7|10678.7|10684.7|10679.7|10682.5|10677.5|50
1658856000000|2022-07-26 17:20:00|10683.5|10678.5|10684.4|10679.4|10684.4|10679.4|10681.9|10676.9|9
1658856300000|2022-07-26 17:25:00|10684.5|10679.5|10686|10681|10689.7|10684.7|10684.5|10679.5|40
1658856600000|2022-07-26 17:30:00|10685.9|10680.9|10693.5|10688.5|10694.2|10689.2|10685.7|10680.7|39
1658856900000|2022-07-26 17:35:00|10693|10688|10693.8|10688.8|10693.9|10688.9|10691.2|10686.2|35
1658857200000|2022-07-26 17:40:00|10693.7|10688.7|10690.9|10685.9|10694.7|10689.7|10690.7|10685.7|27
1658857500000|2022-07-26 17:45:00|10690.8|10685.8|10694.6|10689.6|10695.5|10690.5|10690.5|10685.5|36
1658857800000|2022-07-26 17:50:00|10694.5|10689.5|10692.4|10687.4|10695.4|10690.4|10692|10687|22
1658858100000|2022-07-26 17:55:00|10692.5|10687.5|10694.1|10689.1|10694.9|10689.9|10691.4|10686.4|12
1658858400000|2022-07-26 18:00:00|10694|10689|10685.5|10680.5|10694|10689|10685.3|10680.3|83
1658858700000|2022-07-26 18:05:00|10685.4|10680.4|10688.4|10683.4|10688.8|10683.8|10683.6|10678.6|46
1658859000000|2022-07-26 18:10:00|10688.5|10683.5|10687.5|10682.5|10689.2|10684.2|10686|10681|43
1658859300000|2022-07-26 18:15:00|10687.4|10682.4|10690|10685|10691|10686|10687.1|10682.1|20
1658859600000|2022-07-26 18:20:00|10689.9|10684.9|10690.1|10685.1|10693.9|10688.9|10689.6|10684.6|21
1658859900000|2022-07-26 18:25:00|10690.4|10685.4|10691|10686|10691.3|10686.3|10689.1|10684.1|25
1658860200000|2022-07-26 18:30:00|10690.9|10685.9|10693.3|10688.3|10693.9|10688.9|10690.9|10685.9|17
1658860500000|2022-07-26 18:35:00|10693.4|10688.4|10693.4|10688.4|10694.9|10689.9|10692.1|10687.1|17
1658860800000|2022-07-26 18:40:00|10693.3|10688.3|10692.9|10687.9|10693.3|10688.3|10691.2|10686.2|51
1658861100000|2022-07-26 18:45:00|10693|10688|10693.4|10688.4|10693.8|10688.8|10690.5|10685.5|28
1658861400000|2022-07-26 18:50:00|10693.2|10688.2|10692.5|10687.5|10694.5|10689.5|10691.7|10686.7|36
1658861700000|2022-07-26 18:55:00|10692.6|10687.6|10692.5|10687.5|10693.4|10688.4|10690.5|10685.5|134
1658862000000|2022-07-26 19:00:00|10692.4|10687.4|10693.5|10688.5|10693.7|10688.7|10690|10685|89
1658862300000|2022-07-26 19:05:00|10693.8|10688.8|10691.9|10686.9|10694|10689|10691.9|10686.9|79
1658862600000|2022-07-26 19:10:00|10692|10687|10693.3|10688.3|10694.2|10689.2|10691.9|10686.9|27
1658862900000|2022-07-26 19:15:00|10693.5|10688.5|10695.9|10690.9|10696.1|10691.1|10693|10688|18
1658863200000|2022-07-26 19:20:00|10695.5|10690.5|10693.6|10688.6|10695.9|10690.9|10692.7|10687.7|43
1658863500000|2022-07-26 19:25:00|10693.8|10688.8|10693|10688|10694.6|10689.6|10693|10688|11
1658863800000|2022-07-26 19:30:00|10692.8|10687.8|10692.7|10687.7|10694.1|10689.1|10692.3|10687.3|28
1658864100000|2022-07-26 19:35:00|10692.6|10687.6|10689.4|10684.4|10693|10688|10689.3|10684.3|51
1658864400000|2022-07-26 19:40:00|10689.1|10684.1|10691.9|10686.9|10692.4|10687.4|10688.8|10683.8|52
1658864700000|2022-07-26 19:45:00|10691.8|10686.8|10691.5|10686.5|10692.7|10687.7|10690.8|10685.8|49
1658865000000|2022-07-26 19:50:00|10691.3|10686.3|10690.9|10685.9|10691.4|10686.4|10690.1|10685.1|48
1658865300000|2022-07-26 19:55:00|10691|10686|10698.6|10693.6|10698.8|10693.8|10690.9|10685.9|176
1658865600000|2022-07-26 20:00:00|10698.5|10693.5|10693.6|10688.6|10698.6|10693.6|10691.6|10686.6|88
1658865900000|2022-07-26 20:05:00|10693.8|10688.8|10696.1|10691.1|10696.3|10691.3|10693.6|10688.6|20
1658866200000|2022-07-26 20:10:00|10696.3|10691.3|10695.6|10690.6|10696.3|10691.3|10694.3|10689.3|135
1658866500000|2022-07-26 20:15:00|10695.8|10690.8|10694.1|10689.1|10695.9|10690.9|10693.7|10688.7|11
1658866800000|2022-07-26 20:20:00|10694.3|10689.3|10693.9|10688.9|10694.8|10689.8|10693.5|10688.5|28
1658867100000|2022-07-26 20:25:00|10694|10689|10696.1|10691.1|10697|10692|10694|10689|26
1658867400000|2022-07-26 20:30:00|10695.6|10690.6|10694|10689|10696.3|10691.3|10693.8|10688.8|13
1658867700000|2022-07-26 20:35:00|10694.1|10689.1|10694|10689|10695|10690|10693.6|10688.6|2
1658868000000|2022-07-26 20:40:00|10694.1|10689.1|10694.6|10689.6|10694.6|10689.6|10693.2|10688.2|9
1658868300000|2022-07-26 20:45:00|10694.5|10689.5|10694|10689|10694.7|10689.7|10693.6|10688.6|51
1658868600000|2022-07-26 20:50:00|10694.2|10689.2|10696.7|10691.7|10696.9|10691.9|10694|10689|40
1658868900000|2022-07-26 20:55:00|10696.9|10691.9|10694.9|10689.9|10696.9|10691.9|10694.9|10689.9|76
1658880000000|2022-07-27 00:00:00|10686.4|10681.4|10685.1|10680.1|10687.4|10682.4|10682.1|10677.1|56
1658880300000|2022-07-27 00:05:00|10685|10680|10680.9|10675.9|10685.2|10680.2|10680.9|10675.9|31
1658880600000|2022-07-27 00:10:00|10681.2|10676.2|10679.4|10674.4|10681.7|10676.7|10678.7|10673.7|41
1658880900000|2022-07-27 00:15:00|10679.5|10674.5|10677.6|10672.6|10679.6|10674.6|10675.5|10670.5|37
1658881200000|2022-07-27 00:20:00|10677.9|10672.9|10679.4|10674.4|10679.7|10674.7|10677.1|10672.1|17
1658881500000|2022-07-27 00:25:00|10679.2|10674.2|10679.1|10674.1|10680.2|10675.2|10678.2|10673.2|12
1658881800000|2022-07-27 00:30:00|10679.2|10674.2|10681.1|10676.1|10682.4|10677.4|10679.1|10674.1|28
1658882100000|2022-07-27 00:35:00|10681|10676|10679|10674|10681.1|10676.1|10678.5|10673.5|12
1658882400000|2022-07-27 00:40:00|10678.7|10673.7|10677.4|10672.4|10680.4|10675.4|10677.4|10672.4|15
1658882700000|2022-07-27 00:45:00|10677.5|10672.5|10677.1|10672.1|10677.9|10672.9|10675.9|10670.9|16
1658883000000|2022-07-27 00:50:00|10677.2|10672.2|10680.8|10675.8|10682.2|10677.2|10676.1|10671.1|57
1658883300000|2022-07-27 00:55:00|10680.7|10675.7|10679.6|10674.6|10681|10676|10674.8|10669.8|51
1658883600000|2022-07-27 01:00:00|10679.7|10674.7|10680.3|10675.3|10680.5|10675.5|10677.3|10672.3|16
1658883900000|2022-07-27 01:05:00|10680.5|10675.5|10678.5|10673.5|10681.2|10676.2|10678.5|10673.5|4
1658884200000|2022-07-27 01:10:00|10678.2|10673.2|10677.5|10672.5|10681.5|10676.5|10677.4|10672.4|23
1658884500000|2022-07-27 01:15:00|10677.7|10672.7|10679.7|10674.7|10681.6|10676.6|10677.5|10672.5|32
1658884800000|2022-07-27 01:20:00|10679.6|10674.6|10677.8|10672.8|10679.8|10674.8|10676.2|10671.2|64
1658885100000|2022-07-27 01:25:00|10677.7|10672.7|10681.5|10676.5|10681.8|10676.8|10677.5|10672.5|28
1658885400000|2022-07-27 01:30:00|10681.3|10676.3|10678|10673|10684.2|10679.2|10677|10672|156
1658885700000|2022-07-27 01:35:00|10678.1|10673.1|10677.1|10672.1|10679|10674|10675.5|10670.5|33
1658886000000|2022-07-27 01:40:00|10677|10672|10679.2|10674.2|10680|10675|10677|10672|35
1658886300000|2022-07-27 01:45:00|10679.3|10674.3|10674.8|10669.8|10679.3|10674.3|10674.5|10669.5|26
1658886600000|2022-07-27 01:50:00|10675|10670|10675.3|10670.3|10678.3|10673.3|10674.6|10669.6|33
1658886900000|2022-07-27 01:55:00|10675.2|10670.2|10675.8|10670.8|10676|10671|10673.7|10668.7|23
1658887200000|2022-07-27 02:00:00|10675.7|10670.7|10674.8|10669.8|10676.4|10671.4|10673.9|10668.9|56
1658887500000|2022-07-27 02:05:00|10674.7|10669.7|10674.5|10669.5|10676.2|10671.2|10674.3|10669.3|18
1658887800000|2022-07-27 02:10:00|10674.6|10669.6|10677.9|10672.9|10678.3|10673.3|10674.5|10669.5|17
1658888100000|2022-07-27 02:15:00|10678.1|10673.1|10681.5|10676.5|10681.5|10676.5|10677.4|10672.4|10
1658888400000|2022-07-27 02:20:00|10681.6|10676.6|10681|10676|10682.6|10677.6|10680.6|10675.6|26
1658888700000|2022-07-27 02:25:00|10680.8|10675.8|10679.6|10674.6|10681|10676|10678.9|10673.9|7
1658889000000|2022-07-27 02:30:00|10679.8|10674.8|10678.3|10673.3|10681.5|10676.5|10677.8|10672.8|13
1658889300000|2022-07-27 02:35:00|10678.5|10673.5|10675.1|10670.1|10678.5|10673.5|10673.6|10668.6|38
1658889600000|2022-07-27 02:40:00|10675.2|10670.2|10676.8|10671.8|10677|10672|10675.1|10670.1|7
1658889900000|2022-07-27 02:45:00|10677|10672|10677.5|10672.5|10677.8|10672.8|10675.8|10670.8|5
1658890200000|2022-07-27 02:50:00|10677.6|10672.6|10677.3|10672.3|10678.2|10673.2|10676.3|10671.3|8
1658890500000|2022-07-27 02:55:00|10677.5|10672.5|10677.2|10672.2|10680|10675|10677|10672|31
1658890800000|2022-07-27 03:00:00|10677.3|10672.3|10674.3|10669.3|10678|10673|10674.2|10669.2|27
1658891100000|2022-07-27 03:05:00|10674.6|10669.6|10675.7|10670.7|10675.7|10670.7|10672.9|10667.9|32
1658891400000|2022-07-27 03:10:00|10675.6|10670.6|10676.3|10671.3|10678.2|10673.2|10675.3|10670.3|4
1658891700000|2022-07-27 03:15:00|10676.2|10671.2|10674.8|10669.8|10676.7|10671.7|10674.3|10669.3|7
1658892000000|2022-07-27 03:20:00|10674.7|10669.7|10674|10669|10675.5|10670.5|10673.8|10668.8|11
1658892300000|2022-07-27 03:25:00|10674.2|10669.2|10675|10670|10675.5|10670.5|10673.3|10668.3|7
1658892600000|2022-07-27 03:30:00|10675.2|10670.2|10673.8|10668.8|10675.8|10670.8|10673.7|10668.7|19
1658892900000|2022-07-27 03:35:00|10673.7|10668.7|10675.9|10670.9|10676.7|10671.7|10673.4|10668.4|20
1658893200000|2022-07-27 03:40:00|10676.1|10671.1|10675.4|10670.4|10676.7|10671.7|10675.2|10670.2|3
1658893500000|2022-07-27 03:45:00|10675.6|10670.6|10676.7|10671.7|10676.7|10671.7|10674.8|10669.8|7
1658893800000|2022-07-27 03:50:00|10676.6|10671.6|10676.2|10671.2|10677.2|10672.2|10675.3|10670.3|10
1658894100000|2022-07-27 03:55:00|10675.9|10670.9|10677.2|10672.2|10677.3|10672.3|10675.8|10670.8|12
1658894400000|2022-07-27 04:00:00|10677.3|10672.3|10677.4|10672.4|10678.3|10673.3|10677.2|10672.2|10
1658894700000|2022-07-27 04:05:00|10677.7|10672.7|10676.2|10671.2|10677.7|10672.7|10675.7|10670.7|10
1658895000000|2022-07-27 04:10:00|10676.1|10671.1|10676.2|10671.2|10676.7|10671.7|10675.7|10670.7|13
1658895300000|2022-07-27 04:15:00|10675.9|10670.9|10673.1|10668.1|10676.2|10671.2|10672.3|10667.3|17
1658895600000|2022-07-27 04:20:00|10673.2|10668.2|10672.9|10667.9|10673.2|10668.2|10672.2|10667.2|11
1658895900000|2022-07-27 04:25:00|10672.8|10667.8|10672.3|10667.3|10673.7|10668.7|10671.7|10666.7|7
1658896200000|2022-07-27 04:30:00|10672.2|10667.2|10671.8|10666.8|10672.3|10667.3|10671.2|10666.2|28
1658896500000|2022-07-27 04:35:00|10671.7|10666.7|10669.8|10664.8|10671.7|10666.7|10669.3|10664.3|24
1658896800000|2022-07-27 04:40:00|10669.9|10664.9|10671.1|10666.1|10671.7|10666.7|10669.8|10664.8|12
1658897100000|2022-07-27 04:45:00|10671.2|10666.2|10672.1|10667.1|10673|10668|10670.7|10665.7|25
1658897400000|2022-07-27 04:50:00|10672.2|10667.2|10671.8|10666.8|10673.3|10668.3|10671.7|10666.7|11
1658897700000|2022-07-27 04:55:00|10672|10667|10670.7|10665.7|10672.7|10667.7|10670.7|10665.7|4
1658898000000|2022-07-27 05:00:00|10670.6|10665.6|10671.6|10666.6|10672|10667|10670.6|10665.6|10
1658898300000|2022-07-27 05:05:00|10671.7|10666.7|10673.8|10668.8|10674.6|10669.6|10671.3|10666.3|16
1658898600000|2022-07-27 05:10:00|10673.7|10668.7|10672.8|10667.8|10673.7|10668.7|10672.7|10667.7|7
1658898900000|2022-07-27 05:15:00|10672.6|10667.6|10673.4|10668.4|10673.7|10668.7|10672.3|10667.3|8
1658899200000|2022-07-27 05:20:00|10673.3|10668.3|10672.7|10667.7|10673.7|10668.7|10671.8|10666.8|5
1658899500000|2022-07-27 05:25:00|10672.5|10667.5|10670.7|10665.7|10673.6|10668.6|10670.2|10665.2|6
1658899800000|2022-07-27 05:30:00|10670.5|10665.5|10672.5|10667.5|10672.7|10667.7|10668.8|10663.8|46
1658900100000|2022-07-27 05:35:00|10672.4|10667.4|10672.4|10667.4|10673.8|10668.8|10671.5|10666.5|29
1658900400000|2022-07-27 05:40:00|10672.5|10667.5|10670.8|10665.8|10674.3|10669.3|10670|10665|13
1658900700000|2022-07-27 05:45:00|10670.9|10665.9|10670.8|10665.8|10672.3|10667.3|10669.7|10664.7|30
1658901000000|2022-07-27 05:50:00|10670.9|10665.9|10673.4|10668.4|10673.5|10668.5|10670.4|10665.4|27
1658901300000|2022-07-27 05:55:00|10673|10668|10671.8|10666.8|10674.2|10669.2|10671|10666|31
1658901600000|2022-07-27 06:00:00|10671.9|10666.9|10667.9|10662.9|10671.9|10666.9|10661.5|10656.5|118
1658901900000|2022-07-27 06:05:00|10668.2|10663.2|10672.2|10667.2|10672.2|10667.2|10667.8|10662.8|49
1658902200000|2022-07-27 06:10:00|10672|10667|10674.3|10669.3|10675.3|10670.3|10671.8|10666.8|23
1658902500000|2022-07-27 06:15:00|10674.4|10669.4|10679.9|10674.9|10680.8|10675.8|10673.8|10668.8|42
1658902800000|2022-07-27 06:20:00|10679.8|10674.8|10678.7|10673.7|10679.9|10674.9|10675.8|10670.8|36
1658903100000|2022-07-27 06:25:00|10678.8|10673.8|10679.9|10674.9|10680.2|10675.2|10676|10671|23
1658903400000|2022-07-27 06:30:00|10680|10675|10678.4|10673.4|10680.9|10675.9|10678|10673|28
1658903700000|2022-07-27 06:35:00|10678.2|10673.2|10681.8|10676.8|10681.8|10676.8|10677.3|10672.3|39
1658904000000|2022-07-27 06:40:00|10681.5|10676.5|10680.8|10675.8|10682.2|10677.2|10679.3|10674.3|25
1658904300000|2022-07-27 06:45:00|10680.9|10675.9|10684.4|10679.4|10684.7|10679.7|10678.5|10673.5|31
1658904600000|2022-07-27 06:50:00|10684.5|10679.5|10684.9|10679.9|10686.8|10681.8|10683.3|10678.3|77
1658904900000|2022-07-27 06:55:00|10685.1|10680.1|10685.8|10680.8|10688.5|10683.5|10684.1|10679.1|46
1658905200000|2022-07-27 07:00:00|10685.6|10680.6|10674.8|10669.8|10685.7|10680.7|10674.3|10669.3|117
1658905500000|2022-07-27 07:05:00|10675|10670|10677.5|10672.5|10679.5|10674.5|10673.1|10668.1|63
1658905800000|2022-07-27 07:10:00|10677.6|10672.6|10679.9|10674.9|10683|10678|10677.5|10672.5|68
1658906100000|2022-07-27 07:15:00|10680.3|10675.3|10670.3|10665.3|10682.3|10677.3|10670.3|10665.3|76
1658906400000|2022-07-27 07:20:00|10670.4|10665.4|10674.9|10669.9|10675.8|10670.8|10668.6|10663.6|61
1658906700000|2022-07-27 07:25:00|10674.8|10669.8|10676.8|10671.8|10677.3|10672.3|10672.5|10667.5|57
1658907000000|2022-07-27 07:30:00|10676.9|10671.9|10677.8|10672.8|10681.4|10676.4|10676.5|10671.5|49
1658907300000|2022-07-27 07:35:00|10677.9|10672.9|10676.4|10671.4|10678.6|10673.6|10673.3|10668.3|252
1658907600000|2022-07-27 07:40:00|10676.5|10671.5|10682.9|10677.9|10683|10678|10676.5|10671.5|52
1658907900000|2022-07-27 07:45:00|10683.1|10678.1|10680.1|10675.1|10685.4|10680.4|10679|10674|31
1658908200000|2022-07-27 07:50:00|10680|10675|10679.4|10674.4|10681.3|10676.3|10677.3|10672.3|150
1658908500000|2022-07-27 07:55:00|10679.5|10674.5|10678.5|10673.5|10680.1|10675.1|10674.6|10669.6|67
1658908800000|2022-07-27 08:00:00|10678.4|10673.4|10679.5|10674.5|10680.7|10675.7|10676.1|10671.1|145
1658909100000|2022-07-27 08:05:00|10679.4|10674.4|10672.6|10667.6|10680|10675|10668.4|10663.4|56
1658909400000|2022-07-27 08:10:00|10672.5|10667.5|10676|10671|10677.7|10672.7|10671.4|10666.4|127
1658909700000|2022-07-27 08:15:00|10676.2|10671.2|10677.5|10672.5|10680.5|10675.5|10676|10671|148
1658910000000|2022-07-27 08:20:00|10677.2|10672.2|10675.6|10670.6|10680|10675|10674.9|10669.9|136
1658910300000|2022-07-27 08:25:00|10675.8|10670.8|10674.8|10669.8|10676.1|10671.1|10670.5|10665.5|46
1658910600000|2022-07-27 08:30:00|10674.6|10669.6|10673.6|10668.6|10675.3|10670.3|10672.6|10667.6|136
1658910900000|2022-07-27 08:35:00|10673.1|10668.1|10676.2|10671.2|10678|10673|10670.9|10665.9|177
1658911200000|2022-07-27 08:40:00|10676.1|10671.1|10675.8|10670.8|10678|10673|10675.1|10670.1|40
1658911500000|2022-07-27 08:45:00|10676|10671|10678.5|10673.5|10678.5|10673.5|10673.2|10668.2|160
1658911800000|2022-07-27 08:50:00|10678.6|10673.6|10672.1|10667.1|10678.8|10673.8|10671|10666|59
1658912100000|2022-07-27 08:55:00|10672.3|10667.3|10674.6|10669.6|10674.9|10669.9|10669.4|10664.4|161
1658912400000|2022-07-27 09:00:00|10674.8|10669.8|10671.4|10666.4|10676|10671|10671.2|10666.2|45
1658912700000|2022-07-27 09:05:00|10671.3|10666.3|10667.4|10662.4|10671.8|10666.8|10667.4|10662.4|140
1658913000000|2022-07-27 09:10:00|10667.5|10662.5|10666.8|10661.8|10670.4|10665.4|10665.6|10660.6|195
1658913300000|2022-07-27 09:15:00|10666.9|10661.9|10667.1|10662.1|10669.1|10664.1|10665.1|10660.1|183
1658913600000|2022-07-27 09:20:00|10667.3|10662.3|10671.1|10666.1|10671.8|10666.8|10667.1|10662.1|68
1658913900000|2022-07-27 09:25:00|10670.9|10665.9|10669.7|10664.7|10671.6|10666.6|10669.2|10664.2|33
1658914200000|2022-07-27 09:30:00|10669.6|10664.6|10670.2|10665.2|10671.6|10666.6|10669|10664|34
1658914500000|2022-07-27 09:35:00|10670.4|10665.4|10665|10660|10672.2|10667.2|10661.8|10656.8|168
1658914800000|2022-07-27 09:40:00|10664.9|10659.9|10666.7|10661.7|10668.4|10663.4|10663.9|10658.9|32
1658915100000|2022-07-27 09:45:00|10666.6|10661.6|10666.9|10661.9|10667.4|10662.4|10662.1|10657.1|149
1658915400000|2022-07-27 09:50:00|10666.7|10661.7|10669.5|10664.5|10670.7|10665.7|10665.9|10660.9|49
1658915700000|2022-07-27 09:55:00|10669.4|10664.4|10671.4|10666.4|10672.6|10667.6|10669.2|10664.2|30
1658916000000|2022-07-27 10:00:00|10671.2|10666.2|10672.1|10667.1|10674.1|10669.1|10671.2|10666.2|25
1658916300000|2022-07-27 10:05:00|10672.2|10667.2|10673.4|10668.4|10674.1|10669.1|10670.1|10665.1|22
1658916600000|2022-07-27 10:10:00|10673.2|10668.2|10673.7|10668.7|10674.5|10669.5|10670|10665|25
1658916900000|2022-07-27 10:15:00|10673.9|10668.9|10672.6|10667.6|10674.4|10669.4|10669.8|10664.8|42
1658917200000|2022-07-27 10:20:00|10672.7|10667.7|10673.8|10668.8|10675.5|10670.5|10672.3|10667.3|42
1658917500000|2022-07-27 10:25:00|10673.7|10668.7|10672.9|10667.9|10674.8|10669.8|10671.9|10666.9|39
1658917800000|2022-07-27 10:30:00|10672.8|10667.8|10671.7|10666.7|10674.3|10669.3|10669.9|10664.9|65
1658918100000|2022-07-27 10:35:00|10671.8|10666.8|10669.3|10664.3|10674.1|10669.1|10666.6|10661.6|44
1658918400000|2022-07-27 10:40:00|10669.2|10664.2|10669|10664|10669.7|10664.7|10665.3|10660.3|230
1658918700000|2022-07-27 10:45:00|10669.1|10664.1|10670|10665|10670.9|10665.9|10668.3|10663.3|265
1658919000000|2022-07-27 10:50:00|10669.8|10664.8|10668.3|10663.3|10670.7|10665.7|10667|10662|169
1658919300000|2022-07-27 10:55:00|10668.5|10663.5|10668.1|10663.1|10669.6|10664.6|10666.7|10661.7|35
1658919600000|2022-07-27 11:00:00|10668.2|10663.2|10658.8|10653.8|10668.5|10663.5|10658.6|10653.6|282
1658919900000|2022-07-27 11:05:00|10658.7|10653.7|10657|10652|10660.6|10655.6|10654.8|10649.8|108
1658920200000|2022-07-27 11:10:00|10657.2|10652.2|10655.2|10650.2|10657.6|10652.6|10652.7|10647.7|70
1658920500000|2022-07-27 11:15:00|10655.5|10650.5|10658.4|10653.4|10659.9|10654.9|10655.3|10650.3|57
1658920800000|2022-07-27 11:20:00|10658.3|10653.3|10660.2|10655.2|10660.8|10655.8|10656.4|10651.4|54
1658921100000|2022-07-27 11:25:00|10660.3|10655.3|10660.9|10655.9|10661.2|10656.2|10657.3|10652.3|17
1658921400000|2022-07-27 11:30:00|10661.1|10656.1|10656.3|10651.3|10661.2|10656.2|10656.3|10651.3|82
1658921700000|2022-07-27 11:35:00|10656.2|10651.2|10659.3|10654.3|10660.3|10655.3|10655.8|10650.8|24
1658922000000|2022-07-27 11:40:00|10659.4|10654.4|10656.9|10651.9|10660.7|10655.7|10656.3|10651.3|19
1658922300000|2022-07-27 11:45:00|10657.2|10652.2|10660.4|10655.4|10661.1|10656.1|10657.2|10652.2|256
1658922600000|2022-07-27 11:50:00|10660.3|10655.3|10663.8|10658.8|10663.8|10658.8|10658.7|10653.7|41
1658922900000|2022-07-27 11:55:00|10663.7|10658.7|10669.6|10664.6|10670.3|10665.3|10663.2|10658.2|117
1658923200000|2022-07-27 12:00:00|10669.3|10664.3|10671.5|10666.5|10672.8|10667.8|10667.5|10662.5|156
1658923500000|2022-07-27 12:05:00|10671.7|10666.7|10674|10669|10675.3|10670.3|10671|10666|124
1658923800000|2022-07-27 12:10:00|10673.9|10668.9|10668.5|10663.5|10673.9|10668.9|10668.3|10663.3|30
1658924100000|2022-07-27 12:15:00|10668.4|10663.4|10668|10663|10673|10668|10668|10663|47
1658924400000|2022-07-27 12:20:00|10667.8|10662.8|10665.5|10660.5|10669|10664|10664.8|10659.8|109
1658924700000|2022-07-27 12:25:00|10665.3|10660.3|10665.6|10660.6|10666.3|10661.3|10663.3|10658.3|47
1658925000000|2022-07-27 12:30:00|10665.7|10660.7|10671.5|10666.5|10673.1|10668.1|10665.7|10660.7|220
1658925300000|2022-07-27 12:35:00|10671.4|10666.4|10671.5|10666.5|10673.3|10668.3|10669.3|10664.3|151
1658925600000|2022-07-27 12:40:00|10671.7|10666.7|10674.5|10669.5|10676.8|10671.8|10671.7|10666.7|63
1658925900000|2022-07-27 12:45:00|10674.4|10669.4|10675|10670|10677.9|10672.9|10673|10668|101
1658926200000|2022-07-27 12:50:00|10675.2|10670.2|10677.9|10672.9|10679.9|10674.9|10673|10668|203
1658926500000|2022-07-27 12:55:00|10677.7|10672.7|10678.7|10673.7|10680.4|10675.4|10677|10672|81
1658926800000|2022-07-27 13:00:00|10678.8|10673.8|10682.3|10677.3|10682.8|10677.8|10678.3|10673.3|138
1658927100000|2022-07-27 13:05:00|10682.1|10677.1|10680.8|10675.8|10682.8|10677.8|10678.4|10673.4|78
1658927400000|2022-07-27 13:10:00|10680.6|10675.6|10675.3|10670.3|10681.7|10676.7|10675.1|10670.1|86
1658927700000|2022-07-27 13:15:00|10675.4|10670.4|10677|10672|10677.5|10672.5|10671.9|10666.9|109
1658928000000|2022-07-27 13:20:00|10677.1|10672.1|10673.3|10668.3|10681.3|10676.3|10672.5|10667.5|176
1658928300000|2022-07-27 13:25:00|10673.1|10668.1|10679|10674|10679.2|10674.2|10673|10668|71
1658928600000|2022-07-27 13:30:00|10678.9|10673.9|10676.3|10671.3|10680.4|10675.4|10673.3|10668.3|161
1658928900000|2022-07-27 13:35:00|10676.4|10671.4|10675|10670|10679.9|10674.9|10674.3|10669.3|122
1658929200000|2022-07-27 13:40:00|10674.9|10669.9|10681|10676|10684.8|10679.8|10670.6|10665.6|272
1658929500000|2022-07-27 13:45:00|10681.2|10676.2|10687.7|10682.7|10688.8|10683.8|10680.3|10675.3|190
1658929800000|2022-07-27 13:50:00|10687.6|10682.6|10685.9|10680.9|10690.4|10685.4|10684.7|10679.7|178
1658930100000|2022-07-27 13:55:00|10685.7|10680.7|10684|10679|10687.9|10682.9|10681.2|10676.2|100
1658930400000|2022-07-27 14:00:00|10682.8|10677.8|10680.2|10675.2|10683.5|10678.5|10679.2|10674.2|126
1658930700000|2022-07-27 14:05:00|10680.4|10675.4|10691.2|10686.2|10692.9|10687.9|10679.6|10674.6|185
1658931000000|2022-07-27 14:10:00|10691.3|10686.3|10693.8|10688.8|10694.1|10689.1|10687.3|10682.3|99
1658931300000|2022-07-27 14:15:00|10693.7|10688.7|10691.8|10686.8|10693.8|10688.8|10688.1|10683.1|165
1658931600000|2022-07-27 14:20:00|10692|10687|10700|10695|10701.7|10696.7|10690.3|10685.3|527
1658931900000|2022-07-27 14:25:00|10699.7|10694.7|10706.1|10701.1|10706.5|10701.5|10698.2|10693.2|466
1658932200000|2022-07-27 14:30:00|10706.3|10701.3|10704.1|10699.1|10707.4|10702.4|10702.2|10697.2|336
1658932500000|2022-07-27 14:35:00|10704|10699|10701|10696|10704.6|10699.6|10697.5|10692.5|125
1658932800000|2022-07-27 14:40:00|10700.9|10695.9|10702.1|10697.1|10703.4|10698.4|10698.9|10693.9|64
1658933100000|2022-07-27 14:45:00|10702|10697|10696.7|10691.7|10703.3|10698.3|10695.5|10690.5|169
1658933400000|2022-07-27 14:50:00|10696.6|10691.6|10703.4|10698.4|10706.9|10701.9|10696.6|10691.6|170
1658933700000|2022-07-27 14:55:00|10703.2|10698.2|10700.5|10695.5|10708.5|10703.5|10699.5|10694.5|442
1658934000000|2022-07-27 15:00:00|10700.6|10695.6|10702.6|10697.6|10703|10698|10697|10692|232
1658934300000|2022-07-27 15:05:00|10702.9|10697.9|10700.8|10695.8|10706.4|10701.4|10700|10695|155
1658934600000|2022-07-27 15:10:00|10701|10696|10690.4|10685.4|10701.2|10696.2|10689.9|10684.9|219
1658934900000|2022-07-27 15:15:00|10690.5|10685.5|10686|10681|10690.5|10685.5|10685.8|10680.8|207
1658935200000|2022-07-27 15:20:00|10686.1|10681.1|10690|10685|10690.1|10685.1|10684.2|10679.2|213
1658935500000|2022-07-27 15:25:00|10690.1|10685.1|10691.2|10686.2|10692|10687|10688.8|10683.8|167
1658935800000|2022-07-27 15:30:00|10691.4|10686.4|10691.2|10686.2|10693.9|10688.9|10690.6|10685.6|47
1658936100000|2022-07-27 15:35:00|10691.1|10686.1|10692.3|10687.3|10692.5|10687.5|10686.9|10681.9|198
1658936400000|2022-07-27 15:40:00|10692.2|10687.2|10695.2|10690.2|10697.3|10692.3|10691.8|10686.8|181
1658936700000|2022-07-27 15:45:00|10695.3|10690.3|10700.7|10695.7|10700.8|10695.8|10693.7|10688.7|191
1658937000000|2022-07-27 15:50:00|10700.8|10695.8|10709.8|10704.8|10711|10706|10700.1|10695.1|427
1658937300000|2022-07-27 15:55:00|10709.9|10704.9|10711.2|10706.2|10711.2|10706.2|10704.3|10699.3|214
1658937600000|2022-07-27 16:00:00|10711.1|10706.1|10704.4|10699.4|10711.8|10706.8|10704.2|10699.2|137
1658937900000|2022-07-27 16:05:00|10704.3|10699.3|10705.3|10700.3|10706.2|10701.2|10703.8|10698.8|358
1658938200000|2022-07-27 16:10:00|10705.6|10700.6|10702.2|10697.2|10706.1|10701.1|10701.8|10696.8|232
1658938500000|2022-07-27 16:15:00|10702.3|10697.3|10712.1|10707.1|10712.2|10707.2|10702.2|10697.2|336
1658938800000|2022-07-27 16:20:00|10712|10707|10716.8|10711.8|10717.1|10712.1|10711.6|10706.6|308
1658939100000|2022-07-27 16:25:00|10716.6|10711.6|10715.4|10710.4|10716.6|10711.6|10713.9|10708.9|75
1658939400000|2022-07-27 16:30:00|10715.3|10710.3|10711.7|10706.7|10715.6|10710.6|10711.3|10706.3|76
1658939700000|2022-07-27 16:35:00|10712|10707|10713.2|10708.2|10713.3|10708.3|10710.8|10705.8|58
1658940000000|2022-07-27 16:40:00|10713.5|10708.5|10707.5|10702.5|10714.5|10709.5|10707.4|10702.4|116
1658940300000|2022-07-27 16:45:00|10707.7|10702.7|10706.7|10701.7|10707.9|10702.9|10703.9|10698.9|83
1658940600000|2022-07-27 16:50:00|10706.5|10701.5|10704.8|10699.8|10708.2|10703.2|10704.6|10699.6|79
1658940900000|2022-07-27 16:55:00|10704.6|10699.6|10708|10703|10708.5|10703.5|10703.8|10698.8|34
1658941200000|2022-07-27 17:00:00|10707.9|10702.9|10704.5|10699.5|10707.9|10702.9|10704.3|10699.3|90
1658941500000|2022-07-27 17:05:00|10704.8|10699.8|10704|10699|10705.5|10700.5|10703.6|10698.6|57
1658941800000|2022-07-27 17:10:00|10703.9|10698.9|10699|10694|10704.1|10699.1|10698.5|10693.5|204
1658942100000|2022-07-27 17:15:00|10698.9|10693.9|10696.6|10691.6|10698.9|10693.9|10695.8|10690.8|189
1658942400000|2022-07-27 17:20:00|10696.8|10691.8|10697.1|10692.1|10697.4|10692.4|10695.6|10690.6|61
1658942700000|2022-07-27 17:25:00|10696.9|10691.9|10697.9|10692.9|10698|10693|10696|10691|64
1658943000000|2022-07-27 17:30:00|10697.6|10692.6|10700.2|10695.2|10701.5|10696.5|10697.6|10692.6|54
1658943300000|2022-07-27 17:35:00|10700.1|10695.1|10693.2|10688.2|10700.4|10695.4|10692.8|10687.8|449
1658943600000|2022-07-27 17:40:00|10693.1|10688.1|10692.2|10687.2|10693.2|10688.2|10689.3|10684.3|205
1658943900000|2022-07-27 17:45:00|10692.4|10687.4|10689.1|10684.1|10694.5|10689.5|10688.6|10683.6|111
1658944200000|2022-07-27 17:50:00|10689|10684|10684.7|10679.7|10689.1|10684.1|10684.7|10679.7|232
1658944500000|2022-07-27 17:55:00|10684.9|10679.9|10690.4|10685.4|10691.2|10686.2|10681.3|10676.3|170
1658944800000|2022-07-27 18:00:00|10690.6|10685.6|10676.7|10671.7|10695.5|10690.5|10667.4|10662.4|310
1658945100000|2022-07-27 18:05:00|10676.9|10671.9|10684.2|10679.2|10687.5|10682.5|10676.6|10671.6|175
1658945400000|2022-07-27 18:10:00|10683.9|10678.9|10678|10673|10684.2|10679.2|10671.9|10666.9|86
1658945700000|2022-07-27 18:15:00|10678.1|10673.1|10677.4|10672.4|10679.5|10674.5|10673.1|10668.1|79
1658946000000|2022-07-27 18:20:00|10677.2|10672.2|10678.5|10673.5|10680.5|10675.5|10674.8|10669.8|169
1658946300000|2022-07-27 18:25:00|10678.4|10673.4|10677.5|10672.5|10680.6|10675.6|10673.2|10668.2|152
1658946600000|2022-07-27 18:30:00|10677.3|10672.3|10703.3|10698.3|10712.7|10707.7|10676.5|10671.5|837
1658946900000|2022-07-27 18:35:00|10703.2|10698.2|10667.1|10662.1|10705.3|10700.3|10662.8|10657.8|1750
1658947200000|2022-07-27 18:40:00|10667.5|10662.5|10639.8|10634.8|10667.5|10662.5|10630.8|10625.8|894
1658947500000|2022-07-27 18:45:00|10639.7|10634.7|10637|10632|10641|10636|10630.8|10625.8|356
1658947800000|2022-07-27 18:50:00|10636.9|10631.9|10616.4|10611.4|10637.5|10632.5|10611|10606|774
1658948100000|2022-07-27 18:55:00|10617.3|10612.3|10619|10614|10622.5|10617.5|10610.4|10605.4|575
1658948400000|2022-07-27 19:00:00|10618.5|10613.5|10621.8|10616.8|10629.8|10624.8|10616.5|10611.5|399
1658948700000|2022-07-27 19:05:00|10621.2|10616.2|10624.6|10619.6|10626|10621|10616.9|10611.9|146
1658949000000|2022-07-27 19:10:00|10624.5|10619.5|10617.9|10612.9|10625|10620|10610.7|10605.7|258
1658949300000|2022-07-27 19:15:00|10618|10613|10617.6|10612.6|10619|10614|10610.2|10605.2|117
1658949600000|2022-07-27 19:20:00|10617.5|10612.5|10616.5|10611.5|10621.4|10616.4|10613.3|10608.3|100
1658949900000|2022-07-27 19:25:00|10616.3|10611.3|10610.2|10605.2|10617.8|10612.8|10609.7|10604.7|144
1658950200000|2022-07-27 19:30:00|10610.3|10605.3|10601.8|10596.8|10610.3|10605.3|10600.4|10595.4|328
1658950500000|2022-07-27 19:35:00|10601.6|10596.6|10613.5|10608.5|10613.6|10608.6|10601|10596|119
1658950800000|2022-07-27 19:40:00|10613.7|10608.7|10611.3|10606.3|10614.3|10609.3|10609|10604|136
1658951100000|2022-07-27 19:45:00|10611.1|10606.1|10612.4|10607.4|10612.6|10607.6|10604.9|10599.9|71
1658951400000|2022-07-27 19:50:00|10612.5|10607.5|10612.4|10607.4|10615.4|10610.4|10611.1|10606.1|91
1658951700000|2022-07-27 19:55:00|10612.5|10607.5|10611.8|10606.8|10615.6|10610.6|10610.6|10605.6|86
1658952000000|2022-07-27 20:00:00|10611.9|10606.9|10617.8|10612.8|10618|10613|10611.9|10606.9|195
1658952300000|2022-07-27 20:05:00|10617.9|10612.9|10619.5|10614.5|10621.6|10616.6|10615|10610|83
1658952600000|2022-07-27 20:10:00|10619.7|10614.7|10622.1|10617.1|10622.1|10617.1|10618.3|10613.3|19
1658952900000|2022-07-27 20:15:00|10622|10617|10619.3|10614.3|10623.1|10618.1|10619|10614|74
1658953200000|2022-07-27 20:20:00|10619.4|10614.4|10618.8|10613.8|10619.9|10614.9|10618|10613|33
1658953500000|2022-07-27 20:25:00|10618.9|10613.9|10621.3|10616.3|10621.3|10616.3|10618.8|10613.8|14
1658953800000|2022-07-27 20:30:00|10621.1|10616.1|10618.4|10613.4|10621.1|10616.1|10618.4|10613.4|24
1658954100000|2022-07-27 20:35:00|10618.3|10613.3|10618.4|10613.4|10618.7|10613.7|10617.3|10612.3|40
1658954400000|2022-07-27 20:40:00|10618.2|10613.2|10620.6|10615.6|10622.1|10617.1|10617.5|10612.5|30
1658954700000|2022-07-27 20:45:00|10620.4|10615.4|10621.1|10616.1|10621.4|10616.4|10619.5|10614.5|28
1658955000000|2022-07-27 20:50:00|10621.2|10616.2|10618.4|10613.4|10621.2|10616.2|10618|10613|101
1658955300000|2022-07-27 20:55:00|10618.5|10613.5|10621.4|10616.4|10622.5|10617.5|10618.5|10613.5|34
1658966400000|2022-07-28 00:00:00|10611.9|10606.9|10608.4|10603.4|10611.9|10606.9|10605.7|10600.7|143
1658966700000|2022-07-28 00:05:00|10608.2|10603.2|10612.1|10607.1|10612.9|10607.9|10605.7|10600.7|81
1658967000000|2022-07-28 00:10:00|10612|10607|10615.4|10610.4|10615.8|10610.8|10611.6|10606.6|35
1658967300000|2022-07-28 00:15:00|10615.3|10610.3|10621.2|10616.2|10621.2|10616.2|10614.7|10609.7|53
1658967600000|2022-07-28 00:20:00|10621.1|10616.1|10622.3|10617.3|10623.7|10618.7|10620.8|10615.8|78
1658967900000|2022-07-28 00:25:00|10622.2|10617.2|10629.5|10624.5|10629.7|10624.7|10622.2|10617.2|68
1658968200000|2022-07-28 00:30:00|10629.4|10624.4|10624.7|10619.7|10629.6|10624.6|10623.8|10618.8|37
1658968500000|2022-07-28 00:35:00|10624.8|10619.8|10628.7|10623.7|10628.9|10623.9|10624.3|10619.3|216
1658968800000|2022-07-28 00:40:00|10628.5|10623.5|10632.3|10627.3|10632.5|10627.5|10628.2|10623.2|240
1658969100000|2022-07-28 00:45:00|10632.4|10627.4|10630.2|10625.2|10633.5|10628.5|10628.5|10623.5|105
1658969400000|2022-07-28 00:50:00|10630|10625|10627.4|10622.4|10630.2|10625.2|10625.8|10620.8|101
1658969700000|2022-07-28 00:55:00|10627.3|10622.3|10626.8|10621.8|10627.9|10622.9|10624.4|10619.4|49
1658970000000|2022-07-28 01:00:00|10626.9|10621.9|10621.6|10616.6|10628.4|10623.4|10619.3|10614.3|61
1658970300000|2022-07-28 01:05:00|10621.8|10616.8|10618.2|10613.2|10624.1|10619.1|10617.3|10612.3|90
1658970600000|2022-07-28 01:10:00|10618.1|10613.1|10615.2|10610.2|10620.8|10615.8|10613.2|10608.2|62
1658970900000|2022-07-28 01:15:00|10615.1|10610.1|10609.3|10604.3|10616.6|10611.6|10609.3|10604.3|75
1658971200000|2022-07-28 01:20:00|10609.6|10604.6|10612.7|10607.7|10613.6|10608.6|10608.4|10603.4|87
1658971500000|2022-07-28 01:25:00|10612.8|10607.8|10609.9|10604.9|10617.7|10612.7|10609.4|10604.4|88
1658971800000|2022-07-28 01:30:00|10609.8|10604.8|10596.2|10591.2|10610.7|10605.7|10594.6|10589.6|308
1658972100000|2022-07-28 01:35:00|10596|10591|10598.2|10593.2|10598.3|10593.3|10593.2|10588.2|121
1658972400000|2022-07-28 01:40:00|10598.4|10593.4|10601|10596|10604.5|10599.5|10597.3|10592.3|80
1658972700000|2022-07-28 01:45:00|10601.2|10596.2|10596.3|10591.3|10601.3|10596.3|10595.3|10590.3|42
1658973000000|2022-07-28 01:50:00|10596.4|10591.4|10601|10596|10603|10598|10594.9|10589.9|86
1658973300000|2022-07-28 01:55:00|10601.2|10596.2|10603|10598|10604|10599|10599.3|10594.3|99
1658973600000|2022-07-28 02:00:00|10603.2|10598.2|10607.5|10602.5|10608|10603|10601.8|10596.8|70
1658973900000|2022-07-28 02:05:00|10607.4|10602.4|10610.5|10605.5|10610.5|10605.5|10605.5|10600.5|19
1658974200000|2022-07-28 02:10:00|10610.7|10605.7|10608.4|10603.4|10612.4|10607.4|10607.1|10602.1|47
1658974500000|2022-07-28 02:15:00|10608.3|10603.3|10607.8|10602.8|10610.1|10605.1|10607.8|10602.8|33
1658974800000|2022-07-28 02:20:00|10607.9|10602.9|10607.9|10602.9|10609.3|10604.3|10606.5|10601.5|22
1658975100000|2022-07-28 02:25:00|10607.8|10602.8|10607.4|10602.4|10608.3|10603.3|10604.5|10599.5|147
1658975400000|2022-07-28 02:30:00|10607.2|10602.2|10606|10601|10608.3|10603.3|10605.9|10600.9|29
1658975700000|2022-07-28 02:35:00|10605.9|10600.9|10604.2|10599.2|10606|10601|10602.9|10597.9|18
1658976000000|2022-07-28 02:40:00|10604.1|10599.1|10606.5|10601.5|10606.5|10601.5|10604|10599|20
1658976300000|2022-07-28 02:45:00|10606.4|10601.4|10603.5|10598.5|10607.6|10602.6|10603.2|10598.2|14
1658976600000|2022-07-28 02:50:00|10603.6|10598.6|10603.1|10598.1|10604|10599|10601.5|10596.5|14
1658976900000|2022-07-28 02:55:00|10603|10598|10602.7|10597.7|10603|10598|10601.7|10596.7|11
1658977200000|2022-07-28 03:00:00|10602.9|10597.9|10598.1|10593.1|10603|10598|10598|10593|35
1658977500000|2022-07-28 03:05:00|10598|10593|10596|10591|10598.3|10593.3|10595.1|10590.1|29
1658977800000|2022-07-28 03:10:00|10596.1|10591.1|10595.1|10590.1|10596.5|10591.5|10594.8|10589.8|48
1658978100000|2022-07-28 03:15:00|10594.8|10589.8|10598.6|10593.6|10598.8|10593.8|10594.8|10589.8|33
1658978400000|2022-07-28 03:20:00|10598.3|10593.3|10595.9|10590.9|10599.9|10594.9|10595.2|10590.2|22
1658978700000|2022-07-28 03:25:00|10596|10591|10595.6|10590.6|10596.3|10591.3|10594.2|10589.2|21
1658979000000|2022-07-28 03:30:00|10595.4|10590.4|10596.9|10591.9|10599|10594|10595.4|10590.4|25
1658979300000|2022-07-28 03:35:00|10597|10592|10597.4|10592.4|10598.5|10593.5|10596.7|10591.7|20
1658979600000|2022-07-28 03:40:00|10597.5|10592.5|10599.2|10594.2|10599.4|10594.4|10597.2|10592.2|18
1658979900000|2022-07-28 03:45:00|10599.4|10594.4|10602.2|10597.2|10603.5|10598.5|10598.8|10593.8|32
1658980200000|2022-07-28 03:50:00|10602.4|10597.4|10604|10599|10604.4|10599.4|10601.5|10596.5|11
1658980500000|2022-07-28 03:55:00|10603.8|10598.8|10600.6|10595.6|10604.1|10599.1|10600.1|10595.1|28
1658980800000|2022-07-28 04:00:00|10600.5|10595.5|10601.2|10596.2|10601.5|10596.5|10598.2|10593.2|16
1658981100000|2022-07-28 04:05:00|10601.1|10596.1|10605.1|10600.1|10605.6|10600.6|10600.7|10595.7|58
1658981400000|2022-07-28 04:10:00|10605|10600|10606|10601|10608|10603|10604.5|10599.5|123
1658981700000|2022-07-28 04:15:00|10606.1|10601.1|10606.2|10601.2|10606.4|10601.4|10603.8|10598.8|15
1658982000000|2022-07-28 04:20:00|10606.1|10601.1|10605.1|10600.1|10606.2|10601.2|10603.7|10598.7|7
1658982300000|2022-07-28 04:25:00|10605.2|10600.2|10601.6|10596.6|10605.6|10600.6|10600.5|10595.5|47
1658982600000|2022-07-28 04:30:00|10601.5|10596.5|10608.4|10603.4|10608.5|10603.5|10591.9|10586.9|333
1658982900000|2022-07-28 04:35:00|10608.2|10603.2|10606.5|10601.5|10609.3|10604.3|10605.1|10600.1|111
1658983200000|2022-07-28 04:40:00|10606.6|10601.6|10604.9|10599.9|10606.6|10601.6|10604.3|10599.3|53
1658983500000|2022-07-28 04:45:00|10604.8|10599.8|10603.5|10598.5|10607.2|10602.2|10603|10598|32
1658983800000|2022-07-28 04:50:00|10603.6|10598.6|10605.9|10600.9|10606|10601|10602|10597|14
1658984100000|2022-07-28 04:55:00|10606|10601|10607.7|10602.7|10607.9|10602.9|10603|10598|24
1658984400000|2022-07-28 05:00:00|10607.6|10602.6|10606|10601|10607.7|10602.7|10605.1|10600.1|32
1658984700000|2022-07-28 05:05:00|10606.1|10601.1|10608.6|10603.6|10609.7|10604.7|10606.1|10601.1|47
1658985000000|2022-07-28 05:10:00|10608.5|10603.5|10607.4|10602.4|10608.6|10603.6|10606|10601|18
1658985300000|2022-07-28 05:15:00|10607.2|10602.2|10606.9|10601.9|10608.9|10603.9|10605.5|10600.5|10
1658985600000|2022-07-28 05:20:00|10607|10602|10605.9|10600.9|10607.5|10602.5|10605.2|10600.2|16
1658985900000|2022-07-28 05:25:00|10606|10601|10604|10599|10606.2|10601.2|10603.8|10598.8|30
1658986200000|2022-07-28 05:30:00|10604.1|10599.1|10602.1|10597.1|10604.2|10599.2|10600.5|10595.5|45
1658986500000|2022-07-28 05:35:00|10602|10597|10602.3|10597.3|10603.4|10598.4|10601|10596|23
1658986800000|2022-07-28 05:40:00|10602.4|10597.4|10598.5|10593.5|10604.4|10599.4|10598|10593|35
1658987100000|2022-07-28 05:45:00|10598.6|10593.6|10595.6|10590.6|10599.9|10594.9|10594.1|10589.1|30
1658987400000|2022-07-28 05:50:00|10595.7|10590.7|10588.9|10583.9|10595.7|10590.7|10587.7|10582.7|276
1658987700000|2022-07-28 05:55:00|10589.2|10584.2|10591.1|10586.1|10592|10587|10587.7|10582.7|169
1658988000000|2022-07-28 06:00:00|10591.2|10586.2|10588.7|10583.7|10594|10589|10588.6|10583.6|78
1658988300000|2022-07-28 06:05:00|10588.9|10583.9|10586.1|10581.1|10590.6|10585.6|10583.8|10578.8|336
1658988600000|2022-07-28 06:10:00|10586|10581|10589.7|10584.7|10589.8|10584.8|10585.3|10580.3|177
1658988900000|2022-07-28 06:15:00|10589.8|10584.8|10589.7|10584.7|10594.3|10589.3|10588.6|10583.6|225
1658989200000|2022-07-28 06:20:00|10589.6|10584.6|10588.3|10583.3|10591.6|10586.6|10587.5|10582.5|34
1658989500000|2022-07-28 06:25:00|10588.5|10583.5|10587.1|10582.1|10591|10586|10586|10581|65
1658989800000|2022-07-28 06:30:00|10587|10582|10586.7|10581.7|10587.7|10582.7|10580.3|10575.3|337
1658990100000|2022-07-28 06:35:00|10586.8|10581.8|10587.1|10582.1|10587.6|10582.6|10584.2|10579.2|127
1658990400000|2022-07-28 06:40:00|10587.2|10582.2|10588.7|10583.7|10590.8|10585.8|10586.9|10581.9|106
1658990700000|2022-07-28 06:45:00|10588.6|10583.6|10600.1|10595.1|10602|10597|10588.6|10583.6|188
1658991000000|2022-07-28 06:50:00|10599.8|10594.8|10603.5|10598.5|10606.7|10601.7|10599.5|10594.5|125
1658991300000|2022-07-28 06:55:00|10603.6|10598.6|10595.5|10590.5|10605.8|10600.8|10595.2|10590.2|218
1658991600000|2022-07-28 07:00:00|10595.7|10590.7|10600|10595|10603.2|10598.2|10595.7|10590.7|134
1658991900000|2022-07-28 07:05:00|10599.8|10594.8|10601.1|10596.1|10603.5|10598.5|10595.7|10590.7|74
1658992200000|2022-07-28 07:10:00|10601.2|10596.2|10602|10597|10607.4|10602.4|10599.5|10594.5|130
1658992500000|2022-07-28 07:15:00|10602.2|10597.2|10603.5|10598.5|10604.8|10599.8|10599.4|10594.4|183
1658992800000|2022-07-28 07:20:00|10603.4|10598.4|10619.4|10614.4|10621.8|10616.8|10602.7|10597.7|249
1658993100000|2022-07-28 07:25:00|10619.3|10614.3|10611.4|10606.4|10620.6|10615.6|10610.2|10605.2|177
1658993400000|2022-07-28 07:30:00|10611.6|10606.6|10614.3|10609.3|10619.3|10614.3|10610.7|10605.7|135
1658993700000|2022-07-28 07:35:00|10614.4|10609.4|10613.8|10608.8|10616.7|10611.7|10613.3|10608.3|56
1658994000000|2022-07-28 07:40:00|10613.7|10608.7|10613.6|10608.6|10614.8|10609.8|10606.9|10601.9|40
1658994300000|2022-07-28 07:45:00|10613.7|10608.7|10611.8|10606.8|10615.1|10610.1|10609.8|10604.8|43
1658994600000|2022-07-28 07:50:00|10611.9|10606.9|10607.1|10602.1|10613|10608|10607.1|10602.1|26
1658994900000|2022-07-28 07:55:00|10606.9|10601.9|10599.1|10594.1|10607.3|10602.3|10598.3|10593.3|109
1658995200000|2022-07-28 08:00:00|10597.8|10592.8|10604.8|10599.8|10607.1|10602.1|10596.4|10591.4|118
1658995500000|2022-07-28 08:05:00|10604.7|10599.7|10603.9|10598.9|10607.2|10602.2|10601.2|10596.2|51
1658995800000|2022-07-28 08:10:00|10604.1|10599.1|10603.7|10598.7|10608.9|10603.9|10603.3|10598.3|40
1658996100000|2022-07-28 08:15:00|10603.8|10598.8|10598.9|10593.9|10605.6|10600.6|10598.8|10593.8|21
1658996400000|2022-07-28 08:20:00|10599.1|10594.1|10598.3|10593.3|10599.6|10594.6|10596.2|10591.2|44
1658996700000|2022-07-28 08:25:00|10598.2|10593.2|10603.6|10598.6|10604.6|10599.6|10598.2|10593.2|45
1658997000000|2022-07-28 08:30:00|10603.4|10598.4|10601.5|10596.5|10605.9|10600.9|10601.4|10596.4|23
1658997300000|2022-07-28 08:35:00|10601.4|10596.4|10600.5|10595.5|10601.9|10596.9|10596.2|10591.2|25
1658997600000|2022-07-28 08:40:00|10600.4|10595.4|10595.1|10590.1|10601.1|10596.1|10592.9|10587.9|36
1658997900000|2022-07-28 08:45:00|10595.2|10590.2|10592.2|10587.2|10596.6|10591.6|10592|10587|46
1658998200000|2022-07-28 08:50:00|10592.4|10587.4|10597.4|10592.4|10597.7|10592.7|10590.1|10585.1|101
1658998500000|2022-07-28 08:55:00|10597.6|10592.6|10590.6|10585.6|10600.1|10595.1|10589.5|10584.5|51
1658998800000|2022-07-28 09:00:00|10591.8|10586.8|10600.2|10595.2|10602.5|10597.5|10591.8|10586.8|134
1658999100000|2022-07-28 09:05:00|10600.3|10595.3|10601.2|10596.2|10603.5|10598.5|10599.1|10594.1|47
1658999400000|2022-07-28 09:10:00|10601|10596|10602.8|10597.8|10604.3|10599.3|10600.4|10595.4|44
1658999700000|2022-07-28 09:15:00|10602.9|10597.9|10600.5|10595.5|10603.2|10598.2|10599.4|10594.4|35
1659000000000|2022-07-28 09:20:00|10600.7|10595.7|10601.3|10596.3|10603.9|10598.9|10599.4|10594.4|30
1659000300000|2022-07-28 09:25:00|10601.2|10596.2|10604|10599|10604.3|10599.3|10600.9|10595.9|23
1659000600000|2022-07-28 09:30:00|10604.2|10599.2|10605.9|10600.9|10610.4|10605.4|10603.9|10598.9|66
1659000900000|2022-07-28 09:35:00|10606|10601|10611.1|10606.1|10611.8|10606.8|10604.1|10599.1|31
1659001200000|2022-07-28 09:40:00|10611|10606|10612.5|10607.5|10612.6|10607.6|10609.7|10604.7|41
1659001500000|2022-07-28 09:45:00|10612.4|10607.4|10623.9|10618.9|10625.2|10620.2|10612.2|10607.2|229
1659001800000|2022-07-28 09:50:00|10623.7|10618.7|10632.1|10627.1|10633.9|10628.9|10621.2|10616.2|246
1659002100000|2022-07-28 09:55:00|10632|10627|10640.5|10635.5|10641.1|10636.1|10631.9|10626.9|215
1659002400000|2022-07-28 10:00:00|10640.4|10635.4|10633.8|10628.8|10643.1|10638.1|10633.6|10628.6|397
1659002700000|2022-07-28 10:05:00|10633.6|10628.6|10636|10631|10636.5|10631.5|10631.9|10626.9|77
1659003000000|2022-07-28 10:10:00|10636.1|10631.1|10634.5|10629.5|10638.4|10633.4|10632.8|10627.8|68
1659003300000|2022-07-28 10:15:00|10634.6|10629.6|10636.9|10631.9|10639.8|10634.8|10633.4|10628.4|75
1659003600000|2022-07-28 10:20:00|10636.7|10631.7|10635.1|10630.1|10636.8|10631.8|10632.4|10627.4|40
1659003900000|2022-07-28 10:25:00|10635.5|10630.5|10636.1|10631.1|10638.6|10633.6|10633.5|10628.5|86
1659004200000|2022-07-28 10:30:00|10636.3|10631.3|10635.5|10630.5|10640.6|10635.6|10634.3|10629.3|28
1659004500000|2022-07-28 10:35:00|10635.6|10630.6|10640.5|10635.5|10640.5|10635.5|10635.5|10630.5|46
1659004800000|2022-07-28 10:40:00|10640.8|10635.8|10651.4|10646.4|10651.6|10646.6|10639.3|10634.3|304
1659005100000|2022-07-28 10:45:00|10651.2|10646.2|10664.5|10659.5|10664.9|10659.9|10650.1|10645.1|591
1659005400000|2022-07-28 10:50:00|10664.3|10659.3|10662.6|10657.6|10665|10660|10659.6|10654.6|178
1659005700000|2022-07-28 10:55:00|10662.8|10657.8|10657.6|10652.6|10665|10660|10657.3|10652.3|107
1659006000000|2022-07-28 11:00:00|10657.5|10652.5|10658.1|10653.1|10660.3|10655.3|10655|10650|81
1659006300000|2022-07-28 11:05:00|10658|10653|10658.1|10653.1|10662.9|10657.9|10656|10651|79
1659006600000|2022-07-28 11:10:00|10657.5|10652.5|10660.1|10655.1|10663.1|10658.1|10657.5|10652.5|43
1659006900000|2022-07-28 11:15:00|10660|10655|10661.4|10656.4|10661.6|10656.6|10658.2|10653.2|91
1659007200000|2022-07-28 11:20:00|10661.6|10656.6|10663.1|10658.1|10669|10664|10660.5|10655.5|122
1659007500000|2022-07-28 11:25:00|10663|10658|10663.1|10658.1|10668.2|10663.2|10663|10658|35
1659007800000|2022-07-28 11:30:00|10662.9|10657.9|10662.5|10657.5|10665.4|10660.4|10659|10654|60
1659008100000|2022-07-28 11:35:00|10662.4|10657.4|10661.5|10656.5|10662.8|10657.8|10658.7|10653.7|147
1659008400000|2022-07-28 11:40:00|10661.6|10656.6|10663.3|10658.3|10666.3|10661.3|10661.4|10656.4|33
1659008700000|2022-07-28 11:45:00|10663.4|10658.4|10664.3|10659.3|10666.1|10661.1|10661.4|10656.4|44
1659009000000|2022-07-28 11:50:00|10664.1|10659.1|10663.5|10658.5|10671.1|10666.1|10662.7|10657.7|73
1659009300000|2022-07-28 11:55:00|10663.4|10658.4|10669|10664|10672.6|10667.6|10663.3|10658.3|154
1659009600000|2022-07-28 12:00:00|10669.1|10664.1|10667|10662|10670.4|10665.4|10662.5|10657.5|191
1659009900000|2022-07-28 12:05:00|10666.9|10661.9|10671.2|10666.2|10671.6|10666.6|10664.2|10659.2|103
1659010200000|2022-07-28 12:10:00|10671.4|10666.4|10667.9|10662.9|10672.4|10667.4|10667.5|10662.5|98
1659010500000|2022-07-28 12:15:00|10668|10663|10660.5|10655.5|10668.7|10663.7|10660.2|10655.2|103
1659010800000|2022-07-28 12:20:00|10660.6|10655.6|10662.4|10657.4|10664|10659|10658.3|10653.3|253
1659011100000|2022-07-28 12:25:00|10662.6|10657.6|10664.9|10659.9|10667.7|10662.7|10655.9|10650.9|238
1659011400000|2022-07-28 12:30:00|10664.7|10659.7|10639.8|10634.8|10664.7|10659.7|10634.6|10629.4|475
1659011700000|2022-07-28 12:35:00|10639.7|10634.7|10635.9|10630.9|10642.9|10637.9|10630.6|10625.6|285
1659012000000|2022-07-28 12:40:00|10636|10631|10632.4|10627.4|10644.5|10639.5|10630.8|10625.8|375
1659012300000|2022-07-28 12:45:00|10632.5|10627.5|10623.5|10618.5|10635.1|10630.1|10622.6|10617.6|388
1659012600000|2022-07-28 12:50:00|10623.6|10618.6|10625.1|10620.1|10629.7|10624.7|10622.3|10617.3|397
1659012900000|2022-07-28 12:55:00|10625.2|10620.2|10625.5|10620.5|10626.5|10621.5|10614.7|10609.7|408
1659013200000|2022-07-28 13:00:00|10625.6|10620.6|10639.3|10634.3|10640.2|10635.2|10623|10618|246
1659013500000|2022-07-28 13:05:00|10639.5|10634.5|10637.3|10632.3|10640.5|10635.5|10632.2|10627.2|110
1659013800000|2022-07-28 13:10:00|10637.2|10632.2|10621.7|10616.7|10637.3|10632.3|10621.4|10616.4|234
1659014100000|2022-07-28 13:15:00|10621.8|10616.8|10613.6|10608.6|10625.7|10620.7|10612.8|10607.8|213
1659014400000|2022-07-28 13:20:00|10613.4|10608.4|10619.8|10614.8|10623.2|10618.2|10612.8|10607.8|143
1659014700000|2022-07-28 13:25:00|10619|10614|10617.4|10612.4|10621.4|10616.4|10612.6|10607.6|201
1659015000000|2022-07-28 13:30:00|10617.3|10612.3|10626.7|10621.7|10631.3|10626.3|10614.5|10609.5|701
1659015300000|2022-07-28 13:35:00|10626.5|10621.5|10627.4|10622.4|10629.4|10624.4|10617.5|10612.5|138
1659015600000|2022-07-28 13:40:00|10627.7|10622.7|10627.8|10622.8|10628.7|10623.7|10619.2|10614.2|176
1659015900000|2022-07-28 13:45:00|10627.4|10622.4|10635.2|10630.2|10644|10639|10625.5|10620.5|248
1659016200000|2022-07-28 13:50:00|10635.1|10630.1|10652.1|10647.1|10655.5|10650.5|10632.9|10627.9|435
1659016500000|2022-07-28 13:55:00|10652.2|10647.2|10645.9|10640.9|10655.7|10650.7|10644.1|10639.1|645
1659016800000|2022-07-28 14:00:00|10645.7|10640.7|10639.5|10634.5|10645.7|10640.7|10636.7|10631.7|290
1659017100000|2022-07-28 14:05:00|10639.4|10634.4|10640|10635|10647.8|10642.8|10639.2|10634.2|221
1659017400000|2022-07-28 14:10:00|10640.1|10635.1|10642.1|10637.1|10646.1|10641.1|10634.1|10629.1|275
1659017700000|2022-07-28 14:15:00|10641.9|10636.9|10634|10629|10642.6|10637.6|10632.7|10627.7|365
1659018000000|2022-07-28 14:20:00|10633.8|10628.8|10629.7|10624.7|10638.2|10633.2|10629.1|10624.1|204
1659018300000|2022-07-28 14:25:00|10629.4|10624.4|10631.4|10626.4|10634|10629|10626.4|10621.4|174
1659018600000|2022-07-28 14:30:00|10631|10626|10634.8|10629.8|10639.3|10634.3|10629.9|10624.9|156
1659018900000|2022-07-28 14:35:00|10634.7|10629.7|10629.5|10624.5|10636.6|10631.6|10626.2|10621.2|115
1659019200000|2022-07-28 14:40:00|10629.2|10624.2|10630.1|10625.1|10636.2|10631.2|10628.3|10623.3|81
1659019500000|2022-07-28 14:45:00|10630.3|10625.3|10626.2|10621.2|10633.1|10628.1|10625.3|10620.3|165
1659019800000|2022-07-28 14:50:00|10626.3|10621.3|10632.3|10627.3|10633.6|10628.6|10624.5|10619.5|125
1659020100000|2022-07-28 14:55:00|10632.5|10627.5|10630.2|10625.2|10637.5|10632.5|10628.7|10623.7|198
1659020400000|2022-07-28 15:00:00|10630.3|10625.3|10632.1|10627.1|10633|10628|10627.3|10622.3|119
1659020700000|2022-07-28 15:05:00|10632.5|10627.5|10634.7|10629.7|10636.2|10631.2|10631.2|10626.2|96
1659021000000|2022-07-28 15:10:00|10634.5|10629.5|10638.6|10633.6|10640|10635|10634.3|10629.3|82
1659021300000|2022-07-28 15:15:00|10638.5|10633.5|10635.3|10630.3|10641.1|10636.1|10633.2|10628.2|83
1659021600000|2022-07-28 15:20:00|10635.2|10630.2|10627.1|10622.1|10638.1|10633.1|10627|10622|68
1659021900000|2022-07-28 15:25:00|10627|10622|10624.2|10619.2|10627.3|10622.3|10620|10615|145
1659022200000|2022-07-28 15:30:00|10624|10619|10620.8|10615.8|10625.6|10620.6|10618.2|10613.2|135
1659022500000|2022-07-28 15:35:00|10621|10616|10620.7|10615.7|10626.1|10621.1|10620|10615|85
1659022800000|2022-07-28 15:40:00|10620.8|10615.8|10621.9|10616.9|10625.5|10620.5|10618.6|10613.6|47
1659023100000|2022-07-28 15:45:00|10622.1|10617.1|10622.1|10617.1|10627.5|10622.5|10621.9|10616.9|47
1659023400000|2022-07-28 15:50:00|10622.2|10617.2|10626.1|10621.1|10626.3|10621.3|10621.4|10616.4|36
1659023700000|2022-07-28 15:55:00|10626.2|10621.2|10622.7|10617.7|10631.5|10626.5|10622.6|10617.6|125
1659024000000|2022-07-28 16:00:00|10623.2|10618.2|10630.6|10625.6|10631.5|10626.5|10623.2|10618.2|128
1659024300000|2022-07-28 16:05:00|10630.8|10625.8|10633.9|10628.9|10635.5|10630.5|10627.4|10622.4|53
1659024600000|2022-07-28 16:10:00|10634|10629|10634.5|10629.5|10637.6|10632.6|10632.4|10627.4|55
1659024900000|2022-07-28 16:15:00|10634.6|10629.6|10638.8|10633.8|10638.8|10633.8|10634.3|10629.3|51
1659025200000|2022-07-28 16:20:00|10638.7|10633.7|10635.5|10630.5|10639.7|10634.7|10634.1|10629.1|75
1659025500000|2022-07-28 16:25:00|10635.7|10630.7|10638.8|10633.8|10640.2|10635.2|10635.7|10630.7|50
1659025800000|2022-07-28 16:30:00|10638.9|10633.9|10640.9|10635.9|10642.9|10637.9|10638.3|10633.3|51
1659026100000|2022-07-28 16:35:00|10640.8|10635.8|10633.3|10628.3|10640.8|10635.8|10633.1|10628.1|67
1659026400000|2022-07-28 16:40:00|10633.4|10628.4|10635.2|10630.2|10636.9|10631.9|10632.1|10627.1|27
1659026700000|2022-07-28 16:45:00|10635.3|10630.3|10632.9|10627.9|10635.3|10630.3|10632.3|10627.3|28
1659027000000|2022-07-28 16:50:00|10632.8|10627.8|10635.5|10630.5|10636.4|10631.4|10632.6|10627.6|35
1659027300000|2022-07-28 16:55:00|10635.3|10630.3|10628.6|10623.6|10636.4|10631.4|10628.5|10623.5|50
1659027600000|2022-07-28 17:00:00|10628.8|10623.8|10626.4|10621.4|10630.2|10625.2|10625.3|10620.3|39
1659027900000|2022-07-28 17:05:00|10626.3|10621.3|10620.1|10615.1|10626.3|10621.3|10620.1|10615.1|44
1659028200000|2022-07-28 17:10:00|10620|10615|10624.1|10619.1|10624.3|10619.3|10620|10615|92
1659028500000|2022-07-28 17:15:00|10624.3|10619.3|10625.4|10620.4|10627|10622|10624|10619|57
1659028800000|2022-07-28 17:20:00|10625.2|10620.2|10627.1|10622.1|10627.4|10622.4|10624.2|10619.2|53
1659029100000|2022-07-28 17:25:00|10627|10622|10626.1|10621.1|10628.3|10623.3|10626|10621|16
1659029400000|2022-07-28 17:30:00|10626.3|10621.3|10626.9|10621.9|10627.4|10622.4|10625.4|10620.4|30
1659029700000|2022-07-28 17:35:00|10626.5|10621.5|10623.6|10618.6|10626.5|10621.5|10623.1|10618.1|37
1659030000000|2022-07-28 17:40:00|10623.8|10618.8|10621.5|10616.5|10623.8|10618.8|10620.1|10615.1|58
1659030300000|2022-07-28 17:45:00|10621.4|10616.4|10622.3|10617.3|10624.2|10619.2|10621.4|10616.4|24
1659030600000|2022-07-28 17:50:00|10622.4|10617.4|10624.3|10619.3|10624.7|10619.7|10622.3|10617.3|90
1659030900000|2022-07-28 17:55:00|10624.2|10619.2|10624.7|10619.7|10624.9|10619.9|10623.3|10618.3|58
1659031200000|2022-07-28 18:00:00|10624.5|10619.5|10624.9|10619.9|10626.3|10621.3|10624.2|10619.2|51
1659031500000|2022-07-28 18:05:00|10625|10620|10628.9|10623.9|10629.4|10624.4|10624.9|10619.9|17
1659031800000|2022-07-28 18:10:00|10628.8|10623.8|10626.6|10621.6|10628.8|10623.8|10626.6|10621.6|29
1659032100000|2022-07-28 18:15:00|10626.8|10621.8|10622.8|10617.8|10626.8|10621.8|10622.6|10617.6|50
1659032400000|2022-07-28 18:20:00|10622.9|10617.9|10621.1|10616.1|10623.9|10618.9|10620.6|10615.6|35
1659032700000|2022-07-28 18:25:00|10621.2|10616.2|10621|10616|10621.7|10616.7|10619.1|10614.1|67
1659033000000|2022-07-28 18:30:00|10621.3|10616.3|10623|10618|10623.9|10618.9|10620.6|10615.6|40
1659033300000|2022-07-28 18:35:00|10622.9|10617.9|10621.5|10616.5|10622.9|10617.9|10619.8|10614.8|41
1659033600000|2022-07-28 18:40:00|10621.6|10616.6|10621|10616|10623.6|10618.6|10619.9|10614.9|23
1659033900000|2022-07-28 18:45:00|10620.9|10615.9|10619.6|10614.6|10621.5|10616.5|10618|10613|37
1659034200000|2022-07-28 18:50:00|10619.5|10614.5|10614.2|10609.2|10619.9|10614.9|10613.6|10608.6|42
1659034500000|2022-07-28 18:55:00|10614.3|10609.3|10610.8|10605.8|10614.7|10609.7|10610.5|10605.5|275
1659034800000|2022-07-28 19:00:00|10610.6|10605.6|10607.6|10602.6|10610.8|10605.8|10606.1|10601.1|82
1659035100000|2022-07-28 19:05:00|10607.7|10602.7|10601.4|10596.4|10608.6|10603.6|10600.9|10595.9|54
1659035400000|2022-07-28 19:10:00|10601.3|10596.3|10603.4|10598.4|10603.8|10598.8|10601.2|10596.2|190
1659035700000|2022-07-28 19:15:00|10603.3|10598.3|10600.8|10595.8|10603.3|10598.3|10600.1|10595.1|47
1659036000000|2022-07-28 19:20:00|10600.5|10595.5|10599.4|10594.4|10601.7|10596.7|10599|10594|34
1659036300000|2022-07-28 19:25:00|10599.2|10594.2|10600|10595|10600.5|10595.5|10598.5|10593.5|39
1659036600000|2022-07-28 19:30:00|10600.1|10595.1|10599.5|10594.5|10600.9|10595.9|10599.4|10594.4|35
1659036900000|2022-07-28 19:35:00|10599.8|10594.8|10601.1|10596.1|10602.4|10597.4|10599.8|10594.8|38
1659037200000|2022-07-28 19:40:00|10601.3|10596.3|10601|10596|10603|10598|10600.6|10595.6|27
1659037500000|2022-07-28 19:45:00|10601.3|10596.3|10602.1|10597.1|10602.9|10597.9|10600.3|10595.3|22
1659037800000|2022-07-28 19:50:00|10602|10597|10599.8|10594.8|10602.5|10597.5|10599.5|10594.5|37
1659038100000|2022-07-28 19:55:00|10599.9|10594.9|10600.3|10595.3|10602.3|10597.3|10599.8|10594.8|79
1659038400000|2022-07-28 20:00:00|10600.4|10595.4|10599.9|10594.9|10601.3|10596.3|10599|10594|62
1659038700000|2022-07-28 20:05:00|10599.7|10594.7|10597.5|10592.5|10599.9|10594.9|10597.5|10592.5|48
1659039000000|2022-07-28 20:10:00|10597.8|10592.8|10598|10593|10598.8|10593.8|10596.5|10591.5|32
1659039300000|2022-07-28 20:15:00|10598.1|10593.1|10596.9|10591.9|10598.3|10593.3|10596.6|10591.6|15
1659039600000|2022-07-28 20:20:00|10597|10592|10594|10589|10597.4|10592.4|10593.3|10588.3|30
1659039900000|2022-07-28 20:25:00|10594.1|10589.1|10595.1|10590.1|10595.1|10590.1|10594|10589|10
1659040200000|2022-07-28 20:30:00|10595.3|10590.3|10594.3|10589.3|10595.4|10590.4|10592.9|10587.9|48
1659040500000|2022-07-28 20:35:00|10594.1|10589.1|10590.2|10585.2|10594.1|10589.1|10590.2|10585.2|28
1659040800000|2022-07-28 20:40:00|10590.5|10585.5|10589.4|10584.4|10590.5|10585.5|10588.5|10583.5|28
1659041100000|2022-07-28 20:45:00|10589.5|10584.5|10590.6|10585.6|10590.9|10585.9|10589.2|10584.2|33
1659041400000|2022-07-28 20:50:00|10590.7|10585.7|10588.9|10583.9|10590.9|10585.9|10588.6|10583.6|19
1659041700000|2022-07-28 20:55:00|10589|10584|10594.8|10585.8|10594.9|10587.2|10589|10584|30
1658966400000|2022-07-28 00:00:00|10611.9|10606.9|10608.4|10603.4|10611.9|10606.9|10605.7|10600.7|143
1658966700000|2022-07-28 00:05:00|10608.2|10603.2|10612.1|10607.1|10612.9|10607.9|10605.7|10600.7|81
1658967000000|2022-07-28 00:10:00|10612|10607|10615.4|10610.4|10615.8|10610.8|10611.6|10606.6|35
1658967300000|2022-07-28 00:15:00|10615.3|10610.3|10621.2|10616.2|10621.2|10616.2|10614.7|10609.7|53
1658967600000|2022-07-28 00:20:00|10621.1|10616.1|10622.3|10617.3|10623.7|10618.7|10620.8|10615.8|78
1658967900000|2022-07-28 00:25:00|10622.2|10617.2|10629.5|10624.5|10629.7|10624.7|10622.2|10617.2|68
1658968200000|2022-07-28 00:30:00|10629.4|10624.4|10624.7|10619.7|10629.6|10624.6|10623.8|10618.8|37
1658968500000|2022-07-28 00:35:00|10624.8|10619.8|10628.7|10623.7|10628.9|10623.9|10624.3|10619.3|216
1658968800000|2022-07-28 00:40:00|10628.5|10623.5|10632.3|10627.3|10632.5|10627.5|10628.2|10623.2|240
1658969100000|2022-07-28 00:45:00|10632.4|10627.4|10630.2|10625.2|10633.5|10628.5|10628.5|10623.5|105
1658969400000|2022-07-28 00:50:00|10630|10625|10627.4|10622.4|10630.2|10625.2|10625.8|10620.8|101
1658969700000|2022-07-28 00:55:00|10627.3|10622.3|10626.8|10621.8|10627.9|10622.9|10624.4|10619.4|49
1658970000000|2022-07-28 01:00:00|10626.9|10621.9|10621.6|10616.6|10628.4|10623.4|10619.3|10614.3|61
1658970300000|2022-07-28 01:05:00|10621.8|10616.8|10618.2|10613.2|10624.1|10619.1|10617.3|10612.3|90
1658970600000|2022-07-28 01:10:00|10618.1|10613.1|10615.2|10610.2|10620.8|10615.8|10613.2|10608.2|62
1658970900000|2022-07-28 01:15:00|10615.1|10610.1|10609.3|10604.3|10616.6|10611.6|10609.3|10604.3|75
1658971200000|2022-07-28 01:20:00|10609.6|10604.6|10612.7|10607.7|10613.6|10608.6|10608.4|10603.4|87
1658971500000|2022-07-28 01:25:00|10612.8|10607.8|10609.9|10604.9|10617.7|10612.7|10609.4|10604.4|88
1658971800000|2022-07-28 01:30:00|10609.8|10604.8|10596.2|10591.2|10610.7|10605.7|10594.6|10589.6|308
1658972100000|2022-07-28 01:35:00|10596|10591|10598.2|10593.2|10598.3|10593.3|10593.2|10588.2|121
1658972400000|2022-07-28 01:40:00|10598.4|10593.4|10601|10596|10604.5|10599.5|10597.3|10592.3|80
1658972700000|2022-07-28 01:45:00|10601.2|10596.2|10596.3|10591.3|10601.3|10596.3|10595.3|10590.3|42
1658973000000|2022-07-28 01:50:00|10596.4|10591.4|10601|10596|10603|10598|10594.9|10589.9|86
1658973300000|2022-07-28 01:55:00|10601.2|10596.2|10603|10598|10604|10599|10599.3|10594.3|99
1658973600000|2022-07-28 02:00:00|10603.2|10598.2|10607.5|10602.5|10608|10603|10601.8|10596.8|70
1658973900000|2022-07-28 02:05:00|10607.4|10602.4|10610.5|10605.5|10610.5|10605.5|10605.5|10600.5|19
1658974200000|2022-07-28 02:10:00|10610.7|10605.7|10608.4|10603.4|10612.4|10607.4|10607.1|10602.1|47
1658974500000|2022-07-28 02:15:00|10608.3|10603.3|10607.8|10602.8|10610.1|10605.1|10607.8|10602.8|33
1658974800000|2022-07-28 02:20:00|10607.9|10602.9|10607.9|10602.9|10609.3|10604.3|10606.5|10601.5|22
1658975100000|2022-07-28 02:25:00|10607.8|10602.8|10607.4|10602.4|10608.3|10603.3|10604.5|10599.5|147
1658975400000|2022-07-28 02:30:00|10607.2|10602.2|10606|10601|10608.3|10603.3|10605.9|10600.9|29
1658975700000|2022-07-28 02:35:00|10605.9|10600.9|10604.2|10599.2|10606|10601|10602.9|10597.9|18
1658976000000|2022-07-28 02:40:00|10604.1|10599.1|10606.5|10601.5|10606.5|10601.5|10604|10599|20
1658976300000|2022-07-28 02:45:00|10606.4|10601.4|10603.5|10598.5|10607.6|10602.6|10603.2|10598.2|14
1658976600000|2022-07-28 02:50:00|10603.6|10598.6|10603.1|10598.1|10604|10599|10601.5|10596.5|14
1658976900000|2022-07-28 02:55:00|10603|10598|10602.7|10597.7|10603|10598|10601.7|10596.7|11
1658977200000|2022-07-28 03:00:00|10602.9|10597.9|10598.1|10593.1|10603|10598|10598|10593|35
1658977500000|2022-07-28 03:05:00|10598|10593|10596|10591|10598.3|10593.3|10595.1|10590.1|29
1658977800000|2022-07-28 03:10:00|10596.1|10591.1|10595.1|10590.1|10596.5|10591.5|10594.8|10589.8|48
1658978100000|2022-07-28 03:15:00|10594.8|10589.8|10598.6|10593.6|10598.8|10593.8|10594.8|10589.8|33
1658978400000|2022-07-28 03:20:00|10598.3|10593.3|10595.9|10590.9|10599.9|10594.9|10595.2|10590.2|22
1658978700000|2022-07-28 03:25:00|10596|10591|10595.6|10590.6|10596.3|10591.3|10594.2|10589.2|21
1658979000000|2022-07-28 03:30:00|10595.4|10590.4|10596.9|10591.9|10599|10594|10595.4|10590.4|25
1658979300000|2022-07-28 03:35:00|10597|10592|10597.4|10592.4|10598.5|10593.5|10596.7|10591.7|20
1658979600000|2022-07-28 03:40:00|10597.5|10592.5|10599.2|10594.2|10599.4|10594.4|10597.2|10592.2|18
1658979900000|2022-07-28 03:45:00|10599.4|10594.4|10602.2|10597.2|10603.5|10598.5|10598.8|10593.8|32
1658980200000|2022-07-28 03:50:00|10602.4|10597.4|10604|10599|10604.4|10599.4|10601.5|10596.5|11
1658980500000|2022-07-28 03:55:00|10603.8|10598.8|10600.6|10595.6|10604.1|10599.1|10600.1|10595.1|28
1658980800000|2022-07-28 04:00:00|10600.5|10595.5|10601.2|10596.2|10601.5|10596.5|10598.2|10593.2|16
1658981100000|2022-07-28 04:05:00|10601.1|10596.1|10605.1|10600.1|10605.6|10600.6|10600.7|10595.7|58
1658981400000|2022-07-28 04:10:00|10605|10600|10606|10601|10608|10603|10604.5|10599.5|123
1658981700000|2022-07-28 04:15:00|10606.1|10601.1|10606.2|10601.2|10606.4|10601.4|10603.8|10598.8|15
1658982000000|2022-07-28 04:20:00|10606.1|10601.1|10605.1|10600.1|10606.2|10601.2|10603.7|10598.7|7
1658982300000|2022-07-28 04:25:00|10605.2|10600.2|10601.6|10596.6|10605.6|10600.6|10600.5|10595.5|47
1658982600000|2022-07-28 04:30:00|10601.5|10596.5|10608.4|10603.4|10608.5|10603.5|10591.9|10586.9|333
1658982900000|2022-07-28 04:35:00|10608.2|10603.2|10606.5|10601.5|10609.3|10604.3|10605.1|10600.1|111
1658983200000|2022-07-28 04:40:00|10606.6|10601.6|10604.9|10599.9|10606.6|10601.6|10604.3|10599.3|53
1658983500000|2022-07-28 04:45:00|10604.8|10599.8|10603.5|10598.5|10607.2|10602.2|10603|10598|32
1658983800000|2022-07-28 04:50:00|10603.6|10598.6|10605.9|10600.9|10606|10601|10602|10597|14
1658984100000|2022-07-28 04:55:00|10606|10601|10607.7|10602.7|10607.9|10602.9|10603|10598|24
1658984400000|2022-07-28 05:00:00|10607.6|10602.6|10606|10601|10607.7|10602.7|10605.1|10600.1|32
1658984700000|2022-07-28 05:05:00|10606.1|10601.1|10608.6|10603.6|10609.7|10604.7|10606.1|10601.1|47
1658985000000|2022-07-28 05:10:00|10608.5|10603.5|10607.4|10602.4|10608.6|10603.6|10606|10601|18
1658985300000|2022-07-28 05:15:00|10607.2|10602.2|10606.9|10601.9|10608.9|10603.9|10605.5|10600.5|10
1658985600000|2022-07-28 05:20:00|10607|10602|10605.9|10600.9|10607.5|10602.5|10605.2|10600.2|16
1658985900000|2022-07-28 05:25:00|10606|10601|10604|10599|10606.2|10601.2|10603.8|10598.8|30
1658986200000|2022-07-28 05:30:00|10604.1|10599.1|10602.1|10597.1|10604.2|10599.2|10600.5|10595.5|45
1658986500000|2022-07-28 05:35:00|10602|10597|10602.3|10597.3|10603.4|10598.4|10601|10596|23
1658986800000|2022-07-28 05:40:00|10602.4|10597.4|10598.5|10593.5|10604.4|10599.4|10598|10593|35
1658987100000|2022-07-28 05:45:00|10598.6|10593.6|10595.6|10590.6|10599.9|10594.9|10594.1|10589.1|30
1658987400000|2022-07-28 05:50:00|10595.7|10590.7|10588.9|10583.9|10595.7|10590.7|10587.7|10582.7|276
1658987700000|2022-07-28 05:55:00|10589.2|10584.2|10591.1|10586.1|10592|10587|10587.7|10582.7|169
1658988000000|2022-07-28 06:00:00|10591.2|10586.2|10588.7|10583.7|10594|10589|10588.6|10583.6|78
1658988300000|2022-07-28 06:05:00|10588.9|10583.9|10586.1|10581.1|10590.6|10585.6|10583.8|10578.8|336
1658988600000|2022-07-28 06:10:00|10586|10581|10589.7|10584.7|10589.8|10584.8|10585.3|10580.3|177
1658988900000|2022-07-28 06:15:00|10589.8|10584.8|10589.7|10584.7|10594.3|10589.3|10588.6|10583.6|225
1658989200000|2022-07-28 06:20:00|10589.6|10584.6|10588.3|10583.3|10591.6|10586.6|10587.5|10582.5|34
1658989500000|2022-07-28 06:25:00|10588.5|10583.5|10587.1|10582.1|10591|10586|10586|10581|65
1658989800000|2022-07-28 06:30:00|10587|10582|10586.7|10581.7|10587.7|10582.7|10580.3|10575.3|337
1658990100000|2022-07-28 06:35:00|10586.8|10581.8|10587.1|10582.1|10587.6|10582.6|10584.2|10579.2|127
1658990400000|2022-07-28 06:40:00|10587.2|10582.2|10588.7|10583.7|10590.8|10585.8|10586.9|10581.9|106
1658990700000|2022-07-28 06:45:00|10588.6|10583.6|10600.1|10595.1|10602|10597|10588.6|10583.6|188
1658991000000|2022-07-28 06:50:00|10599.8|10594.8|10603.5|10598.5|10606.7|10601.7|10599.5|10594.5|125
1658991300000|2022-07-28 06:55:00|10603.6|10598.6|10595.5|10590.5|10605.8|10600.8|10595.2|10590.2|218
1658991600000|2022-07-28 07:00:00|10595.7|10590.7|10600|10595|10603.2|10598.2|10595.7|10590.7|134
1658991900000|2022-07-28 07:05:00|10599.8|10594.8|10601.1|10596.1|10603.5|10598.5|10595.7|10590.7|74
1658992200000|2022-07-28 07:10:00|10601.2|10596.2|10602|10597|10607.4|10602.4|10599.5|10594.5|130
1658992500000|2022-07-28 07:15:00|10602.2|10597.2|10603.5|10598.5|10604.8|10599.8|10599.4|10594.4|183
1658992800000|2022-07-28 07:20:00|10603.4|10598.4|10619.4|10614.4|10621.8|10616.8|10602.7|10597.7|249
1658993100000|2022-07-28 07:25:00|10619.3|10614.3|10611.4|10606.4|10620.6|10615.6|10610.2|10605.2|177
1658993400000|2022-07-28 07:30:00|10611.6|10606.6|10614.3|10609.3|10619.3|10614.3|10610.7|10605.7|135
1658993700000|2022-07-28 07:35:00|10614.4|10609.4|10613.8|10608.8|10616.7|10611.7|10613.3|10608.3|56
1658994000000|2022-07-28 07:40:00|10613.7|10608.7|10613.6|10608.6|10614.8|10609.8|10606.9|10601.9|40
1658994300000|2022-07-28 07:45:00|10613.7|10608.7|10611.8|10606.8|10615.1|10610.1|10609.8|10604.8|43
1658994600000|2022-07-28 07:50:00|10611.9|10606.9|10607.1|10602.1|10613|10608|10607.1|10602.1|26
1658994900000|2022-07-28 07:55:00|10606.9|10601.9|10599.1|10594.1|10607.3|10602.3|10598.3|10593.3|109
1658995200000|2022-07-28 08:00:00|10597.8|10592.8|10604.8|10599.8|10607.1|10602.1|10596.4|10591.4|118
1658995500000|2022-07-28 08:05:00|10604.7|10599.7|10603.9|10598.9|10607.2|10602.2|10601.2|10596.2|51
1658995800000|2022-07-28 08:10:00|10604.1|10599.1|10603.7|10598.7|10608.9|10603.9|10603.3|10598.3|40
1658996100000|2022-07-28 08:15:00|10603.8|10598.8|10598.9|10593.9|10605.6|10600.6|10598.8|10593.8|21
1658996400000|2022-07-28 08:20:00|10599.1|10594.1|10598.3|10593.3|10599.6|10594.6|10596.2|10591.2|44
1658996700000|2022-07-28 08:25:00|10598.2|10593.2|10603.6|10598.6|10604.6|10599.6|10598.2|10593.2|45
1658997000000|2022-07-28 08:30:00|10603.4|10598.4|10601.5|10596.5|10605.9|10600.9|10601.4|10596.4|23
1658997300000|2022-07-28 08:35:00|10601.4|10596.4|10600.5|10595.5|10601.9|10596.9|10596.2|10591.2|25
1658997600000|2022-07-28 08:40:00|10600.4|10595.4|10595.1|10590.1|10601.1|10596.1|10592.9|10587.9|36
1658997900000|2022-07-28 08:45:00|10595.2|10590.2|10592.2|10587.2|10596.6|10591.6|10592|10587|46
1658998200000|2022-07-28 08:50:00|10592.4|10587.4|10597.4|10592.4|10597.7|10592.7|10590.1|10585.1|101
1658998500000|2022-07-28 08:55:00|10597.6|10592.6|10590.6|10585.6|10600.1|10595.1|10589.5|10584.5|51
1658998800000|2022-07-28 09:00:00|10591.8|10586.8|10600.2|10595.2|10602.5|10597.5|10591.8|10586.8|134
1658999100000|2022-07-28 09:05:00|10600.3|10595.3|10601.2|10596.2|10603.5|10598.5|10599.1|10594.1|47
1658999400000|2022-07-28 09:10:00|10601|10596|10602.8|10597.8|10604.3|10599.3|10600.4|10595.4|44
1658999700000|2022-07-28 09:15:00|10602.9|10597.9|10600.5|10595.5|10603.2|10598.2|10599.4|10594.4|35
1659000000000|2022-07-28 09:20:00|10600.7|10595.7|10601.3|10596.3|10603.9|10598.9|10599.4|10594.4|30
1659000300000|2022-07-28 09:25:00|10601.2|10596.2|10604|10599|10604.3|10599.3|10600.9|10595.9|23
1659000600000|2022-07-28 09:30:00|10604.2|10599.2|10605.9|10600.9|10610.4|10605.4|10603.9|10598.9|66
1659000900000|2022-07-28 09:35:00|10606|10601|10611.1|10606.1|10611.8|10606.8|10604.1|10599.1|31
1659001200000|2022-07-28 09:40:00|10611|10606|10612.5|10607.5|10612.6|10607.6|10609.7|10604.7|41
1659001500000|2022-07-28 09:45:00|10612.4|10607.4|10623.9|10618.9|10625.2|10620.2|10612.2|10607.2|229
1659001800000|2022-07-28 09:50:00|10623.7|10618.7|10632.1|10627.1|10633.9|10628.9|10621.2|10616.2|246
1659002100000|2022-07-28 09:55:00|10632|10627|10640.5|10635.5|10641.1|10636.1|10631.9|10626.9|215
1659002400000|2022-07-28 10:00:00|10640.4|10635.4|10633.8|10628.8|10643.1|10638.1|10633.6|10628.6|397
1659002700000|2022-07-28 10:05:00|10633.6|10628.6|10636|10631|10636.5|10631.5|10631.9|10626.9|77
1659003000000|2022-07-28 10:10:00|10636.1|10631.1|10634.5|10629.5|10638.4|10633.4|10632.8|10627.8|68
1659003300000|2022-07-28 10:15:00|10634.6|10629.6|10636.9|10631.9|10639.8|10634.8|10633.4|10628.4|75
1659003600000|2022-07-28 10:20:00|10636.7|10631.7|10635.1|10630.1|10636.8|10631.8|10632.4|10627.4|40
1659003900000|2022-07-28 10:25:00|10635.5|10630.5|10636.1|10631.1|10638.6|10633.6|10633.5|10628.5|86
1659004200000|2022-07-28 10:30:00|10636.3|10631.3|10635.5|10630.5|10640.6|10635.6|10634.3|10629.3|28
1659004500000|2022-07-28 10:35:00|10635.6|10630.6|10640.5|10635.5|10640.5|10635.5|10635.5|10630.5|46
1659004800000|2022-07-28 10:40:00|10640.8|10635.8|10651.4|10646.4|10651.6|10646.6|10639.3|10634.3|304
1659005100000|2022-07-28 10:45:00|10651.2|10646.2|10664.5|10659.5|10664.9|10659.9|10650.1|10645.1|591
1659005400000|2022-07-28 10:50:00|10664.3|10659.3|10662.6|10657.6|10665|10660|10659.6|10654.6|178
1659005700000|2022-07-28 10:55:00|10662.8|10657.8|10657.6|10652.6|10665|10660|10657.3|10652.3|107
1659006000000|2022-07-28 11:00:00|10657.5|10652.5|10658.1|10653.1|10660.3|10655.3|10655|10650|81
1659006300000|2022-07-28 11:05:00|10658|10653|10658.1|10653.1|10662.9|10657.9|10656|10651|79
1659006600000|2022-07-28 11:10:00|10657.5|10652.5|10660.1|10655.1|10663.1|10658.1|10657.5|10652.5|43
1659006900000|2022-07-28 11:15:00|10660|10655|10661.4|10656.4|10661.6|10656.6|10658.2|10653.2|91
1659007200000|2022-07-28 11:20:00|10661.6|10656.6|10663.1|10658.1|10669|10664|10660.5|10655.5|122
1659007500000|2022-07-28 11:25:00|10663|10658|10663.1|10658.1|10668.2|10663.2|10663|10658|35
1659007800000|2022-07-28 11:30:00|10662.9|10657.9|10662.5|10657.5|10665.4|10660.4|10659|10654|60
1659008100000|2022-07-28 11:35:00|10662.4|10657.4|10661.5|10656.5|10662.8|10657.8|10658.7|10653.7|147
1659008400000|2022-07-28 11:40:00|10661.6|10656.6|10663.3|10658.3|10666.3|10661.3|10661.4|10656.4|33
1659008700000|2022-07-28 11:45:00|10663.4|10658.4|10664.3|10659.3|10666.1|10661.1|10661.4|10656.4|44
1659009000000|2022-07-28 11:50:00|10664.1|10659.1|10663.5|10658.5|10671.1|10666.1|10662.7|10657.7|73
1659009300000|2022-07-28 11:55:00|10663.4|10658.4|10669|10664|10672.6|10667.6|10663.3|10658.3|154
1659009600000|2022-07-28 12:00:00|10669.1|10664.1|10667|10662|10670.4|10665.4|10662.5|10657.5|191
1659009900000|2022-07-28 12:05:00|10666.9|10661.9|10671.2|10666.2|10671.6|10666.6|10664.2|10659.2|103
1659010200000|2022-07-28 12:10:00|10671.4|10666.4|10667.9|10662.9|10672.4|10667.4|10667.5|10662.5|98
1659010500000|2022-07-28 12:15:00|10668|10663|10660.5|10655.5|10668.7|10663.7|10660.2|10655.2|103
1659010800000|2022-07-28 12:20:00|10660.6|10655.6|10662.4|10657.4|10664|10659|10658.3|10653.3|253
1659011100000|2022-07-28 12:25:00|10662.6|10657.6|10664.9|10659.9|10667.7|10662.7|10655.9|10650.9|238
1659011400000|2022-07-28 12:30:00|10664.7|10659.7|10639.8|10634.8|10664.7|10659.7|10634.6|10629.4|475
1659011700000|2022-07-28 12:35:00|10639.7|10634.7|10635.9|10630.9|10642.9|10637.9|10630.6|10625.6|285
1659012000000|2022-07-28 12:40:00|10636|10631|10632.4|10627.4|10644.5|10639.5|10630.8|10625.8|375
1659012300000|2022-07-28 12:45:00|10632.5|10627.5|10623.5|10618.5|10635.1|10630.1|10622.6|10617.6|388
1659012600000|2022-07-28 12:50:00|10623.6|10618.6|10625.1|10620.1|10629.7|10624.7|10622.3|10617.3|397
1659012900000|2022-07-28 12:55:00|10625.2|10620.2|10625.5|10620.5|10626.5|10621.5|10614.7|10609.7|408
1659013200000|2022-07-28 13:00:00|10625.6|10620.6|10639.3|10634.3|10640.2|10635.2|10623|10618|246
1659013500000|2022-07-28 13:05:00|10639.5|10634.5|10637.3|10632.3|10640.5|10635.5|10632.2|10627.2|110
1659013800000|2022-07-28 13:10:00|10637.2|10632.2|10621.7|10616.7|10637.3|10632.3|10621.4|10616.4|234
1659014100000|2022-07-28 13:15:00|10621.8|10616.8|10613.6|10608.6|10625.7|10620.7|10612.8|10607.8|213
1659014400000|2022-07-28 13:20:00|10613.4|10608.4|10619.8|10614.8|10623.2|10618.2|10612.8|10607.8|143
1659014700000|2022-07-28 13:25:00|10619|10614|10617.4|10612.4|10621.4|10616.4|10612.6|10607.6|201
1659015000000|2022-07-28 13:30:00|10617.3|10612.3|10626.7|10621.7|10631.3|10626.3|10614.5|10609.5|701
1659015300000|2022-07-28 13:35:00|10626.5|10621.5|10627.4|10622.4|10629.4|10624.4|10617.5|10612.5|138
1659015600000|2022-07-28 13:40:00|10627.7|10622.7|10627.8|10622.8|10628.7|10623.7|10619.2|10614.2|176
1659015900000|2022-07-28 13:45:00|10627.4|10622.4|10635.2|10630.2|10644|10639|10625.5|10620.5|248
1659016200000|2022-07-28 13:50:00|10635.1|10630.1|10652.1|10647.1|10655.5|10650.5|10632.9|10627.9|435
1659016500000|2022-07-28 13:55:00|10652.2|10647.2|10645.9|10640.9|10655.7|10650.7|10644.1|10639.1|645
1659016800000|2022-07-28 14:00:00|10645.7|10640.7|10639.5|10634.5|10645.7|10640.7|10636.7|10631.7|290
1659017100000|2022-07-28 14:05:00|10639.4|10634.4|10640|10635|10647.8|10642.8|10639.2|10634.2|221
1659017400000|2022-07-28 14:10:00|10640.1|10635.1|10642.1|10637.1|10646.1|10641.1|10634.1|10629.1|275
1659017700000|2022-07-28 14:15:00|10641.9|10636.9|10634|10629|10642.6|10637.6|10632.7|10627.7|365
1659018000000|2022-07-28 14:20:00|10633.8|10628.8|10629.7|10624.7|10638.2|10633.2|10629.1|10624.1|204
1659018300000|2022-07-28 14:25:00|10629.4|10624.4|10631.4|10626.4|10634|10629|10626.4|10621.4|174
1659018600000|2022-07-28 14:30:00|10631|10626|10634.8|10629.8|10639.3|10634.3|10629.9|10624.9|156
1659018900000|2022-07-28 14:35:00|10634.7|10629.7|10629.5|10624.5|10636.6|10631.6|10626.2|10621.2|115
1659019200000|2022-07-28 14:40:00|10629.2|10624.2|10630.1|10625.1|10636.2|10631.2|10628.3|10623.3|81
1659019500000|2022-07-28 14:45:00|10630.3|10625.3|10626.2|10621.2|10633.1|10628.1|10625.3|10620.3|165
1659019800000|2022-07-28 14:50:00|10626.3|10621.3|10632.3|10627.3|10633.6|10628.6|10624.5|10619.5|125
1659020100000|2022-07-28 14:55:00|10632.5|10627.5|10630.2|10625.2|10637.5|10632.5|10628.7|10623.7|198
1659020400000|2022-07-28 15:00:00|10630.3|10625.3|10632.1|10627.1|10633|10628|10627.3|10622.3|119
1659020700000|2022-07-28 15:05:00|10632.5|10627.5|10634.7|10629.7|10636.2|10631.2|10631.2|10626.2|96
1659021000000|2022-07-28 15:10:00|10634.5|10629.5|10638.6|10633.6|10640|10635|10634.3|10629.3|82
1659021300000|2022-07-28 15:15:00|10638.5|10633.5|10635.3|10630.3|10641.1|10636.1|10633.2|10628.2|83
1659021600000|2022-07-28 15:20:00|10635.2|10630.2|10627.1|10622.1|10638.1|10633.1|10627|10622|68
1659021900000|2022-07-28 15:25:00|10627|10622|10624.2|10619.2|10627.3|10622.3|10620|10615|145
1659022200000|2022-07-28 15:30:00|10624|10619|10620.8|10615.8|10625.6|10620.6|10618.2|10613.2|135
1659022500000|2022-07-28 15:35:00|10621|10616|10620.7|10615.7|10626.1|10621.1|10620|10615|85
1659022800000|2022-07-28 15:40:00|10620.8|10615.8|10621.9|10616.9|10625.5|10620.5|10618.6|10613.6|47
1659023100000|2022-07-28 15:45:00|10622.1|10617.1|10622.1|10617.1|10627.5|10622.5|10621.9|10616.9|47
1659023400000|2022-07-28 15:50:00|10622.2|10617.2|10626.1|10621.1|10626.3|10621.3|10621.4|10616.4|36
1659023700000|2022-07-28 15:55:00|10626.2|10621.2|10622.7|10617.7|10631.5|10626.5|10622.6|10617.6|125
1659024000000|2022-07-28 16:00:00|10623.2|10618.2|10630.6|10625.6|10631.5|10626.5|10623.2|10618.2|128
1659024300000|2022-07-28 16:05:00|10630.8|10625.8|10633.9|10628.9|10635.5|10630.5|10627.4|10622.4|53
1659024600000|2022-07-28 16:10:00|10634|10629|10634.5|10629.5|10637.6|10632.6|10632.4|10627.4|55
1659024900000|2022-07-28 16:15:00|10634.6|10629.6|10638.8|10633.8|10638.8|10633.8|10634.3|10629.3|51
1659025200000|2022-07-28 16:20:00|10638.7|10633.7|10635.5|10630.5|10639.7|10634.7|10634.1|10629.1|75
1659025500000|2022-07-28 16:25:00|10635.7|10630.7|10638.8|10633.8|10640.2|10635.2|10635.7|10630.7|50
1659025800000|2022-07-28 16:30:00|10638.9|10633.9|10640.9|10635.9|10642.9|10637.9|10638.3|10633.3|51
1659026100000|2022-07-28 16:35:00|10640.8|10635.8|10633.3|10628.3|10640.8|10635.8|10633.1|10628.1|67
1659026400000|2022-07-28 16:40:00|10633.4|10628.4|10635.2|10630.2|10636.9|10631.9|10632.1|10627.1|27
1659026700000|2022-07-28 16:45:00|10635.3|10630.3|10632.9|10627.9|10635.3|10630.3|10632.3|10627.3|28
1659027000000|2022-07-28 16:50:00|10632.8|10627.8|10635.5|10630.5|10636.4|10631.4|10632.6|10627.6|35
1659027300000|2022-07-28 16:55:00|10635.3|10630.3|10628.6|10623.6|10636.4|10631.4|10628.5|10623.5|50
1659027600000|2022-07-28 17:00:00|10628.8|10623.8|10626.4|10621.4|10630.2|10625.2|10625.3|10620.3|39
1659027900000|2022-07-28 17:05:00|10626.3|10621.3|10620.1|10615.1|10626.3|10621.3|10620.1|10615.1|44
1659028200000|2022-07-28 17:10:00|10620|10615|10624.1|10619.1|10624.3|10619.3|10620|10615|92
1659028500000|2022-07-28 17:15:00|10624.3|10619.3|10625.4|10620.4|10627|10622|10624|10619|57
1659028800000|2022-07-28 17:20:00|10625.2|10620.2|10627.1|10622.1|10627.4|10622.4|10624.2|10619.2|53
1659029100000|2022-07-28 17:25:00|10627|10622|10626.1|10621.1|10628.3|10623.3|10626|10621|16
1659029400000|2022-07-28 17:30:00|10626.3|10621.3|10626.9|10621.9|10627.4|10622.4|10625.4|10620.4|30
1659029700000|2022-07-28 17:35:00|10626.5|10621.5|10623.6|10618.6|10626.5|10621.5|10623.1|10618.1|37
1659030000000|2022-07-28 17:40:00|10623.8|10618.8|10621.5|10616.5|10623.8|10618.8|10620.1|10615.1|58
1659030300000|2022-07-28 17:45:00|10621.4|10616.4|10622.3|10617.3|10624.2|10619.2|10621.4|10616.4|24
1659030600000|2022-07-28 17:50:00|10622.4|10617.4|10624.3|10619.3|10624.7|10619.7|10622.3|10617.3|90
1659030900000|2022-07-28 17:55:00|10624.2|10619.2|10624.7|10619.7|10624.9|10619.9|10623.3|10618.3|58
1659031200000|2022-07-28 18:00:00|10624.5|10619.5|10624.9|10619.9|10626.3|10621.3|10624.2|10619.2|51
1659031500000|2022-07-28 18:05:00|10625|10620|10628.9|10623.9|10629.4|10624.4|10624.9|10619.9|17
1659031800000|2022-07-28 18:10:00|10628.8|10623.8|10626.6|10621.6|10628.8|10623.8|10626.6|10621.6|29
1659032100000|2022-07-28 18:15:00|10626.8|10621.8|10622.8|10617.8|10626.8|10621.8|10622.6|10617.6|50
1659032400000|2022-07-28 18:20:00|10622.9|10617.9|10621.1|10616.1|10623.9|10618.9|10620.6|10615.6|35
1659032700000|2022-07-28 18:25:00|10621.2|10616.2|10621|10616|10621.7|10616.7|10619.1|10614.1|67
1659033000000|2022-07-28 18:30:00|10621.3|10616.3|10623|10618|10623.9|10618.9|10620.6|10615.6|40
1659033300000|2022-07-28 18:35:00|10622.9|10617.9|10621.5|10616.5|10622.9|10617.9|10619.8|10614.8|41
1659033600000|2022-07-28 18:40:00|10621.6|10616.6|10621|10616|10623.6|10618.6|10619.9|10614.9|23
1659033900000|2022-07-28 18:45:00|10620.9|10615.9|10619.6|10614.6|10621.5|10616.5|10618|10613|37
1659034200000|2022-07-28 18:50:00|10619.5|10614.5|10614.2|10609.2|10619.9|10614.9|10613.6|10608.6|42
1659034500000|2022-07-28 18:55:00|10614.3|10609.3|10610.8|10605.8|10614.7|10609.7|10610.5|10605.5|275
1659034800000|2022-07-28 19:00:00|10610.6|10605.6|10607.6|10602.6|10610.8|10605.8|10606.1|10601.1|82
1659035100000|2022-07-28 19:05:00|10607.7|10602.7|10601.4|10596.4|10608.6|10603.6|10600.9|10595.9|54
1659035400000|2022-07-28 19:10:00|10601.3|10596.3|10603.4|10598.4|10603.8|10598.8|10601.2|10596.2|190
1659035700000|2022-07-28 19:15:00|10603.3|10598.3|10600.8|10595.8|10603.3|10598.3|10600.1|10595.1|47
1659036000000|2022-07-28 19:20:00|10600.5|10595.5|10599.4|10594.4|10601.7|10596.7|10599|10594|34
1659036300000|2022-07-28 19:25:00|10599.2|10594.2|10600|10595|10600.5|10595.5|10598.5|10593.5|39
1659036600000|2022-07-28 19:30:00|10600.1|10595.1|10599.5|10594.5|10600.9|10595.9|10599.4|10594.4|35
1659036900000|2022-07-28 19:35:00|10599.8|10594.8|10601.1|10596.1|10602.4|10597.4|10599.8|10594.8|38
1659037200000|2022-07-28 19:40:00|10601.3|10596.3|10601|10596|10603|10598|10600.6|10595.6|27
1659037500000|2022-07-28 19:45:00|10601.3|10596.3|10602.1|10597.1|10602.9|10597.9|10600.3|10595.3|22
1659037800000|2022-07-28 19:50:00|10602|10597|10599.8|10594.8|10602.5|10597.5|10599.5|10594.5|37
1659038100000|2022-07-28 19:55:00|10599.9|10594.9|10600.3|10595.3|10602.3|10597.3|10599.8|10594.8|79
1659038400000|2022-07-28 20:00:00|10600.4|10595.4|10599.9|10594.9|10601.3|10596.3|10599|10594|62
1659038700000|2022-07-28 20:05:00|10599.7|10594.7|10597.5|10592.5|10599.9|10594.9|10597.5|10592.5|48
1659039000000|2022-07-28 20:10:00|10597.8|10592.8|10598|10593|10598.8|10593.8|10596.5|10591.5|32
1659039300000|2022-07-28 20:15:00|10598.1|10593.1|10596.9|10591.9|10598.3|10593.3|10596.6|10591.6|15
1659039600000|2022-07-28 20:20:00|10597|10592|10594|10589|10597.4|10592.4|10593.3|10588.3|30
1659039900000|2022-07-28 20:25:00|10594.1|10589.1|10595.1|10590.1|10595.1|10590.1|10594|10589|10
1659040200000|2022-07-28 20:30:00|10595.3|10590.3|10594.3|10589.3|10595.4|10590.4|10592.9|10587.9|48
1659040500000|2022-07-28 20:35:00|10594.1|10589.1|10590.2|10585.2|10594.1|10589.1|10590.2|10585.2|28
1659040800000|2022-07-28 20:40:00|10590.5|10585.5|10589.4|10584.4|10590.5|10585.5|10588.5|10583.5|28
1659041100000|2022-07-28 20:45:00|10589.5|10584.5|10590.6|10585.6|10590.9|10585.9|10589.2|10584.2|33
1659041400000|2022-07-28 20:50:00|10590.7|10585.7|10588.9|10583.9|10590.9|10585.9|10588.6|10583.6|19
1659041700000|2022-07-28 20:55:00|10589|10584|10594.8|10585.8|10594.9|10587.2|10589|10584|30
1659052800000|2022-07-29 00:00:00|10595.3|10590.3|10595.9|10590.9|10596.4|10591.4|10592.4|10587.4|228
1659053100000|2022-07-29 00:05:00|10596.2|10591.2|10595.3|10590.3|10598.4|10593.4|10595.2|10590.2|101
1659053400000|2022-07-29 00:10:00|10595.2|10590.2|10600.4|10595.4|10600.7|10595.7|10595.2|10590.2|31
1659053700000|2022-07-29 00:15:00|10600.3|10595.3|10594.6|10589.6|10600.3|10595.3|10594.2|10589.2|11
1659054000000|2022-07-29 00:20:00|10594.4|10589.4|10595.6|10590.6|10595.6|10590.6|10593.5|10588.5|20
1659054300000|2022-07-29 00:25:00|10595.7|10590.7|10599.4|10594.4|10599.4|10594.4|10595.3|10590.3|8
1659054600000|2022-07-29 00:30:00|10599.2|10594.2|10594.9|10589.9|10600.3|10595.3|10594.9|10589.9|10
1659054900000|2022-07-29 00:35:00|10594.8|10589.8|10596.3|10591.3|10597.8|10592.8|10594.5|10589.5|7
1659055200000|2022-07-29 00:40:00|10596.4|10591.4|10595.1|10590.1|10596.9|10591.9|10594.4|10589.4|17
1659055500000|2022-07-29 00:45:00|10594.9|10589.9|10594.1|10589.1|10595.3|10590.3|10592.9|10587.9|17
1659055800000|2022-07-29 00:50:00|10593.9|10588.9|10594|10589|10597.2|10592.2|10592.3|10587.3|26
1659056100000|2022-07-29 00:55:00|10594.3|10589.3|10593.4|10588.4|10595.3|10590.3|10589.1|10584.1|48
1659056400000|2022-07-29 01:00:00|10593.3|10588.3|10593.7|10588.7|10596.1|10591.1|10592.2|10587.2|18
1659056700000|2022-07-29 01:05:00|10593.6|10588.6|10595.4|10590.4|10596.7|10591.7|10593.2|10588.2|34
1659057000000|2022-07-29 01:10:00|10595.3|10590.3|10592.3|10587.3|10595.4|10590.4|10592.1|10587.1|10
1659057300000|2022-07-29 01:15:00|10592.2|10587.2|10590.2|10585.2|10592.4|10587.4|10589.4|10584.4|30
1659057600000|2022-07-29 01:20:00|10590.3|10585.3|10594.4|10589.4|10595.1|10590.1|10588.8|10583.8|195
1659057900000|2022-07-29 01:25:00|10594.6|10589.6|10592.8|10587.8|10595.2|10590.2|10592.3|10587.3|21
1659058200000|2022-07-29 01:30:00|10592.9|10587.9|10590.4|10585.4|10593.3|10588.3|10589.6|10584.6|17
1659058500000|2022-07-29 01:35:00|10590.3|10585.3|10593.9|10588.9|10593.9|10588.9|10590.2|10585.2|14
1659058800000|2022-07-29 01:40:00|10594.1|10589.1|10595.3|10590.3|10596.6|10591.6|10592.6|10587.6|3
1659059100000|2022-07-29 01:45:00|10595.2|10590.2|10594.4|10589.4|10596.4|10591.4|10593.7|10588.7|7
1659059400000|2022-07-29 01:50:00|10594.3|10589.3|10593.2|10588.2|10595.7|10590.7|10592.9|10587.9|27
1659059700000|2022-07-29 01:55:00|10593.3|10588.3|10593.8|10588.8|10594.7|10589.7|10591.7|10586.7|13
1659060000000|2022-07-29 02:00:00|10593.4|10588.4|10592.5|10587.5|10593.7|10588.7|10591.4|10586.4|16
1659060300000|2022-07-29 02:05:00|10592.4|10587.4|10593.7|10588.7|10594.3|10589.3|10591.9|10586.9|9
1659060600000|2022-07-29 02:10:00|10593.5|10588.5|10595.3|10590.3|10595.8|10590.8|10593.3|10588.3|13
1659060900000|2022-07-29 02:15:00|10595.4|10590.4|10594.5|10589.5|10595.9|10590.9|10594.3|10589.3|6
1659061200000|2022-07-29 02:20:00|10594.2|10589.2|10595.6|10590.6|10597.2|10592.2|10593.8|10588.8|24
1659061500000|2022-07-29 02:25:00|10595.7|10590.7|10595.6|10590.6|10597.6|10592.6|10595.2|10590.2|15
1659061800000|2022-07-29 02:30:00|10595.7|10590.7|10596.8|10591.8|10597.4|10592.4|10595.7|10590.7|11
1659062100000|2022-07-29 02:35:00|10596.9|10591.9|10594.9|10589.9|10597.6|10592.6|10594.9|10589.9|11
1659062400000|2022-07-29 02:40:00|10595.1|10590.1|10595.8|10590.8|10597.4|10592.4|10594.4|10589.4|11
1659062700000|2022-07-29 02:45:00|10595.7|10590.7|10596.9|10591.9|10597.3|10592.3|10595.5|10590.5|10
1659063000000|2022-07-29 02:50:00|10597.1|10592.1|10596|10591|10597.2|10592.2|10595.9|10590.9|9
1659063300000|2022-07-29 02:55:00|10595.9|10590.9|10593.4|10588.4|10597.2|10592.2|10593.3|10588.3|9
1659063600000|2022-07-29 03:00:00|10593.3|10588.3|10595.5|10590.5|10596.5|10591.5|10592.9|10587.9|24
1659063900000|2022-07-29 03:05:00|10595.4|10590.4|10588.9|10583.9|10595.7|10590.7|10588.8|10583.8|57
1659064200000|2022-07-29 03:10:00|10588.8|10583.8|10580.1|10575.1|10589.1|10584.1|10579.6|10574.6|123
1659064500000|2022-07-29 03:15:00|10580.3|10575.3|10578.8|10573.8|10583.2|10578.2|10578.6|10573.6|44
1659064800000|2022-07-29 03:20:00|10578.6|10573.6|10578.6|10573.6|10579|10574|10575.8|10570.8|136
1659065100000|2022-07-29 03:25:00|10578.8|10573.8|10582.4|10577.4|10582.5|10577.5|10578.4|10573.4|22
1659065400000|2022-07-29 03:30:00|10582|10577|10580.1|10575.1|10583|10578|10577.6|10572.6|87
1659065700000|2022-07-29 03:35:00|10580.3|10575.3|10579.3|10574.3|10581.6|10576.6|10579.1|10574.1|37
1659066000000|2022-07-29 03:40:00|10579.1|10574.1|10580.8|10575.8|10581.9|10576.9|10578.4|10573.4|17
1659066300000|2022-07-29 03:45:00|10580.9|10575.9|10573|10568|10581.1|10576.1|10572.9|10567.9|34
1659066600000|2022-07-29 03:50:00|10573.1|10568.1|10557|10552|10573.4|10568.4|10556.9|10551.9|221
1659066900000|2022-07-29 03:55:00|10557.2|10552.2|10566|10561|10568.1|10563.1|10557|10552|69
1659067200000|2022-07-29 04:00:00|10566.6|10561.6|10563.6|10558.6|10567.7|10562.7|10563.1|10558.1|41
1659067500000|2022-07-29 04:05:00|10563.5|10558.5|10564|10559|10565.6|10560.6|10562.1|10557.1|32
1659067800000|2022-07-29 04:10:00|10563.9|10558.9|10560.5|10555.5|10564|10559|10560.4|10555.4|33
1659068100000|2022-07-29 04:15:00|10560.6|10555.6|10559.5|10554.5|10561.9|10556.9|10558.9|10553.9|19
1659068400000|2022-07-29 04:20:00|10559.8|10554.8|10564.9|10559.9|10565.9|10560.9|10559.4|10554.4|65
1659068700000|2022-07-29 04:25:00|10565|10560|10565.1|10560.1|10566.9|10561.9|10563.5|10558.5|16
1659069000000|2022-07-29 04:30:00|10565.3|10560.3|10567.3|10562.3|10567.9|10562.9|10564.9|10559.9|27
1659069300000|2022-07-29 04:35:00|10567.1|10562.1|10568.9|10563.9|10569.6|10564.6|10566.1|10561.1|25
1659069600000|2022-07-29 04:40:00|10568.7|10563.7|10569.4|10564.4|10569.5|10564.5|10567.1|10562.1|25
1659069900000|2022-07-29 04:45:00|10569.3|10564.3|10572.1|10567.1|10572.3|10567.3|10568.1|10563.1|10
1659070200000|2022-07-29 04:50:00|10572|10567|10572.6|10567.6|10573.6|10568.6|10569.1|10564.1|27
1659070500000|2022-07-29 04:55:00|10572.5|10567.5|10572.1|10567.1|10573.1|10568.1|10571.1|10566.1|10
1659070800000|2022-07-29 05:00:00|10572|10567|10567.5|10562.5|10572|10567|10566.9|10561.9|72
1659071100000|2022-07-29 05:05:00|10567.6|10562.6|10567.1|10562.1|10569.3|10564.3|10565.1|10560.1|27
1659071400000|2022-07-29 05:10:00|10567|10562|10569.4|10564.4|10570.4|10565.4|10567|10562|10
1659071700000|2022-07-29 05:15:00|10569.3|10564.3|10565.5|10560.5|10569.3|10564.3|10565.4|10560.4|20
1659072000000|2022-07-29 05:20:00|10565.6|10560.6|10561.5|10556.5|10566.1|10561.1|10558|10553|40
1659072300000|2022-07-29 05:25:00|10561.3|10556.3|10564.9|10559.9|10566|10561|10561.1|10556.1|21
1659072600000|2022-07-29 05:30:00|10565.9|10560.9|10559.8|10554.8|10566|10561|10559.4|10554.4|21
1659072900000|2022-07-29 05:35:00|10559.6|10554.6|10558.6|10553.6|10561.9|10556.9|10557.9|10552.9|29
1659073200000|2022-07-29 05:40:00|10558.8|10553.8|10558.4|10553.4|10561.1|10556.1|10558|10553|50
1659073500000|2022-07-29 05:45:00|10558.5|10553.5|10562.8|10557.8|10563|10558|10558.4|10553.4|16
1659073800000|2022-07-29 05:50:00|10563|10558|10563.4|10558.4|10565.4|10560.4|10560.7|10555.7|50
1659074100000|2022-07-29 05:55:00|10563.3|10558.3|10567|10562|10567|10562|10563|10558|30
1659074400000|2022-07-29 06:00:00|10566.9|10561.9|10564|10559|10568.1|10563.1|10562.5|10557.5|42
1659074700000|2022-07-29 06:05:00|10564.1|10559.1|10564.1|10559.1|10565.6|10560.6|10563.4|10558.4|28
1659075000000|2022-07-29 06:10:00|10564.2|10559.2|10555.9|10550.9|10564.6|10559.6|10554.4|10549.4|91
1659075300000|2022-07-29 06:15:00|10555.8|10550.8|10555.3|10550.3|10556.2|10551.2|10551.9|10546.9|129
1659075600000|2022-07-29 06:20:00|10555.2|10550.2|10540.6|10535.6|10555.2|10550.2|10540.5|10535.5|135
1659075900000|2022-07-29 06:25:00|10540.8|10535.8|10531.7|10526.7|10541.8|10536.8|10530.9|10525.9|443
1659076200000|2022-07-29 06:30:00|10531.8|10526.8|10534.4|10529.4|10538.3|10533.3|10528.2|10523.2|190
1659076500000|2022-07-29 06:35:00|10534.5|10529.5|10540.2|10535.2|10540.2|10535.2|10531.3|10526.3|99
1659076800000|2022-07-29 06:40:00|10539.9|10534.9|10541.4|10536.4|10543.1|10538.1|10539.5|10534.5|104
1659077100000|2022-07-29 06:45:00|10541.5|10536.5|10540.4|10535.4|10545.3|10540.3|10539.9|10534.9|148
1659077400000|2022-07-29 06:50:00|10540.5|10535.5|10539.6|10534.6|10542.4|10537.4|10539.4|10534.4|267
1659077700000|2022-07-29 06:55:00|10539.5|10534.5|10534.5|10529.5|10539.5|10534.5|10533|10528|192
1659078000000|2022-07-29 07:00:00|10534.6|10529.6|10532.4|10527.4|10536.3|10531.3|10530.3|10525.3|118
1659078300000|2022-07-29 07:05:00|10532.5|10527.5|10535.4|10530.4|10535.9|10530.9|10529.2|10524.2|110
1659078600000|2022-07-29 07:10:00|10535.3|10530.3|10542.9|10537.9|10547.1|10542.1|10534.9|10529.9|133
1659078900000|2022-07-29 07:15:00|10542.8|10537.8|10539|10534|10546.5|10541.5|10537.8|10532.8|75
1659079200000|2022-07-29 07:20:00|10538.9|10533.9|10543.4|10538.4|10544.6|10539.6|10535.9|10530.9|87
1659079500000|2022-07-29 07:25:00|10543.3|10538.3|10542.4|10537.4|10552.1|10547.1|10541.6|10536.6|121
1659079800000|2022-07-29 07:30:00|10542.5|10537.5|10539.1|10534.1|10543|10538|10535.4|10530.4|69
1659080100000|2022-07-29 07:35:00|10539.3|10534.3|10539.9|10534.9|10541.1|10536.1|10535.9|10530.9|49
1659080400000|2022-07-29 07:40:00|10540|10535|10553.4|10548.4|10553.5|10548.5|10539.2|10534.2|69
1659080700000|2022-07-29 07:45:00|10553.2|10548.2|10544|10539|10553.6|10548.6|10542.7|10537.7|106
1659081000000|2022-07-29 07:50:00|10543.9|10538.9|10542.5|10537.5|10546.1|10541.1|10540.1|10535.1|120
1659081300000|2022-07-29 07:55:00|10542.3|10537.3|10542.7|10537.7|10548.7|10543.7|10541.7|10536.7|52
1659081600000|2022-07-29 08:00:00|10542.8|10537.8|10550.1|10545.1|10550.8|10545.8|10542.8|10537.8|87
1659081900000|2022-07-29 08:05:00|10550.3|10545.3|10558.8|10553.8|10559|10554|10549.4|10544.4|386
1659082200000|2022-07-29 08:10:00|10558.6|10553.6|10560.1|10555.1|10562.5|10557.5|10556.3|10551.3|115
1659082500000|2022-07-29 08:15:00|10560|10555|10558|10553|10564.8|10559.8|10554.9|10549.9|124
1659082800000|2022-07-29 08:20:00|10558.1|10553.1|10562.6|10557.6|10565.3|10560.3|10558.1|10553.1|76
1659083100000|2022-07-29 08:25:00|10562.8|10557.8|10564|10559|10566.8|10561.8|10559.1|10554.1|127
1659083400000|2022-07-29 08:30:00|10564.1|10559.1|10569.4|10564.4|10572.8|10567.8|10563.4|10558.4|124
1659083700000|2022-07-29 08:35:00|10569|10564|10571.1|10566.1|10572.9|10567.9|10568.4|10563.4|68
1659084000000|2022-07-29 08:40:00|10571.3|10566.3|10566.4|10561.4|10571.8|10566.8|10561.3|10556.3|156
1659084300000|2022-07-29 08:45:00|10566.1|10561.1|10566.6|10561.6|10569.5|10564.5|10564.5|10559.5|41
1659084600000|2022-07-29 08:50:00|10566.5|10561.5|10565.7|10560.7|10566.6|10561.6|10563.1|10558.1|58
1659084900000|2022-07-29 08:55:00|10565.8|10560.8|10566.8|10561.8|10567.6|10562.6|10561.1|10556.1|41
1659085200000|2022-07-29 09:00:00|10567|10562|10567.9|10562.9|10568.8|10563.8|10556.4|10551.4|94
1659085500000|2022-07-29 09:05:00|10568|10563|10563.7|10558.7|10569|10564|10563.7|10558.7|52
1659085800000|2022-07-29 09:10:00|10563.6|10558.6|10571.9|10566.9|10572.6|10567.6|10562.4|10557.4|98
1659086100000|2022-07-29 09:15:00|10571.7|10566.7|10576.7|10571.7|10578|10573|10571.2|10566.2|303
1659086400000|2022-07-29 09:20:00|10576.9|10571.9|10585|10580|10588.8|10583.8|10575.3|10570.3|260
1659086700000|2022-07-29 09:25:00|10584.9|10579.9|10582|10577|10586.6|10581.6|10580.5|10575.5|82
1659087000000|2022-07-29 09:30:00|10582.1|10577.1|10578.5|10573.5|10583.6|10578.6|10575.9|10570.9|84
1659087300000|2022-07-29 09:35:00|10578.7|10573.7|10580.2|10575.2|10581.5|10576.5|10577.5|10572.5|54
1659087600000|2022-07-29 09:40:00|10580.1|10575.1|10583.6|10578.6|10586.7|10581.7|10579.6|10574.6|161
1659087900000|2022-07-29 09:45:00|10583.9|10578.9|10587.5|10582.5|10588|10583|10582.7|10577.7|36
1659088200000|2022-07-29 09:50:00|10587.6|10582.6|10592|10587|10594.4|10589.4|10585.7|10580.7|78
1659088500000|2022-07-29 09:55:00|10592.1|10587.1|10581.6|10576.6|10593.9|10588.9|10580|10575|87
1659088800000|2022-07-29 10:00:00|10581.7|10576.7|10583.1|10578.1|10586.2|10581.2|10581|10576|70
1659089100000|2022-07-29 10:05:00|10582.9|10577.9|10579.5|10574.5|10583|10578|10577.4|10572.4|35
1659089400000|2022-07-29 10:10:00|10579.6|10574.6|10570|10565|10579.6|10574.6|10569.6|10564.6|114
1659089700000|2022-07-29 10:15:00|10570.1|10565.1|10572.1|10567.1|10572.5|10567.5|10569|10564|74
1659090000000|2022-07-29 10:20:00|10572.3|10567.3|10572.3|10567.3|10574.1|10569.1|10568.2|10563.2|66
1659090300000|2022-07-29 10:25:00|10572.5|10567.5|10573.2|10568.2|10577|10572|10571.3|10566.3|53
1659090600000|2022-07-29 10:30:00|10573.1|10568.1|10570|10565|10573.6|10568.6|10568.4|10563.4|59
1659090900000|2022-07-29 10:35:00|10570.3|10565.3|10563.7|10558.7|10571.8|10566.8|10563.1|10558.1|77
1659091200000|2022-07-29 10:40:00|10563.6|10558.6|10557.6|10552.6|10564|10559|10557.1|10552.1|159
1659091500000|2022-07-29 10:45:00|10557.5|10552.5|10558.1|10553.1|10559.8|10554.8|10554.2|10549.2|92
1659091800000|2022-07-29 10:50:00|10558.2|10553.2|10554.8|10549.8|10559.6|10554.6|10553.7|10548.7|87
1659092100000|2022-07-29 10:55:00|10554.7|10549.7|10551.8|10546.8|10555.8|10550.8|10549.1|10544.1|108
1659092400000|2022-07-29 11:00:00|10552|10547|10560.6|10555.6|10560.6|10555.6|10552|10547|168
1659092700000|2022-07-29 11:05:00|10560.4|10555.4|10563.2|10558.2|10563.4|10558.4|10559.2|10554.2|59
1659093000000|2022-07-29 11:10:00|10563.3|10558.3|10569.5|10564.5|10569.7|10564.7|10561.1|10556.1|71
1659093300000|2022-07-29 11:15:00|10569.7|10564.7|10570.4|10565.4|10572.4|10567.4|10565.5|10560.5|43
1659093600000|2022-07-29 11:20:00|10570.3|10565.3|10569.2|10564.2|10571.2|10566.2|10565.2|10560.2|38
1659093900000|2022-07-29 11:25:00|10569.3|10564.3|10569.6|10564.6|10569.8|10564.8|10565.8|10560.8|19
1659094200000|2022-07-29 11:30:00|10569.4|10564.4|10565.9|10560.9|10570.4|10565.4|10564.4|10559.4|36
1659094500000|2022-07-29 11:35:00|10565.8|10560.8|10566.8|10561.8|10566.9|10561.9|10562.8|10557.8|23
1659094800000|2022-07-29 11:40:00|10566.7|10561.7|10568.1|10563.1|10571.3|10566.3|10566.4|10561.4|27
1659095100000|2022-07-29 11:45:00|10567.9|10562.9|10571.8|10566.8|10571.9|10566.9|10565.8|10560.8|28
1659095400000|2022-07-29 11:50:00|10571.7|10566.7|10573.7|10568.7|10576.4|10571.4|10571.7|10566.7|63
1659095700000|2022-07-29 11:55:00|10573.9|10568.9|10579.2|10574.2|10582.4|10577.4|10573.3|10568.3|66
1659096000000|2022-07-29 12:00:00|10579.3|10574.3|10583.4|10578.4|10588.2|10583.2|10578.4|10573.4|115
1659096300000|2022-07-29 12:05:00|10583.3|10578.3|10581.3|10576.3|10588|10583|10581.1|10576.1|80
1659096600000|2022-07-29 12:10:00|10581.4|10576.4|10591.3|10586.3|10593.5|10588.5|10581.4|10576.4|72
1659096900000|2022-07-29 12:15:00|10591.1|10586.1|10596.4|10591.4|10601|10596|10591.1|10586.1|175
1659097200000|2022-07-29 12:20:00|10596.3|10591.3|10597.1|10592.1|10597.6|10592.6|10591.4|10586.4|201
1659097500000|2022-07-29 12:25:00|10597|10592|10588.2|10583.2|10599.7|10594.7|10587.7|10582.7|52
1659097800000|2022-07-29 12:30:00|10588|10583|10610.5|10605.5|10616.7|10611.7|10585.2|10580.2|516
1659098100000|2022-07-29 12:35:00|10610.9|10605.9|10605.3|10600.3|10612.9|10607.9|10603.8|10598.8|258
1659098400000|2022-07-29 12:40:00|10605.1|10600.1|10606.3|10601.3|10609.8|10604.8|10601.1|10596.1|190
1659098700000|2022-07-29 12:45:00|10606.4|10601.4|10604.2|10599.2|10611.2|10606.2|10600.1|10595.1|219
1659099000000|2022-07-29 12:50:00|10604|10599|10602.5|10597.5|10607.2|10602.2|10599.1|10594.1|276
1659099300000|2022-07-29 12:55:00|10602.7|10597.7|10611.3|10606.3|10612.4|10607.4|10602.1|10597.1|80
1659099600000|2022-07-29 13:00:00|10611.1|10606.1|10622.8|10617.8|10627.4|10622.4|10611|10606|944
1659099900000|2022-07-29 13:05:00|10622.9|10617.9|10627.6|10622.6|10628.3|10623.3|10620.3|10615.3|626
1659100200000|2022-07-29 13:10:00|10627.8|10622.8|10633.3|10628.3|10634.5|10629.5|10626.5|10621.5|326
1659100500000|2022-07-29 13:15:00|10633.4|10628.4|10636.7|10631.7|10641.3|10636.3|10632.1|10627.1|475
1659100800000|2022-07-29 13:20:00|10636.8|10631.8|10630.4|10625.4|10639.7|10634.7|10629.9|10624.9|300
1659101100000|2022-07-29 13:25:00|10630.3|10625.3|10627.1|10622.1|10630.8|10625.8|10624.7|10619.7|413
1659101400000|2022-07-29 13:30:00|10627.3|10622.3|10631.3|10626.3|10638.4|10633.4|10626.5|10621.5|332
1659101700000|2022-07-29 13:35:00|10631.4|10626.4|10635.6|10630.6|10640.4|10635.4|10630.6|10625.6|184
1659102000000|2022-07-29 13:40:00|10635.4|10630.4|10624.7|10619.7|10635.8|10630.8|10624.7|10619.7|110
1659102300000|2022-07-29 13:45:00|10624.5|10619.5|10630.2|10625.2|10634.3|10629.3|10624.5|10619.5|146
1659102600000|2022-07-29 13:50:00|10630.3|10625.3|10631.9|10626.9|10635.8|10630.8|10628.5|10623.5|152
1659102900000|2022-07-29 13:55:00|10632|10627|10623.4|10618.4|10632|10627|10619.6|10614.6|176
1659103200000|2022-07-29 14:00:00|10623.1|10618.1|10619.1|10614.1|10633.6|10628.6|10615.9|10610.9|340
1659103500000|2022-07-29 14:05:00|10619.3|10614.3|10620.1|10615.1|10625.8|10620.8|10611.5|10606.5|361
1659103800000|2022-07-29 14:10:00|10620|10615|10622.4|10617.4|10626|10621|10618.6|10613.6|178
1659104100000|2022-07-29 14:15:00|10622.3|10617.3|10623.1|10618.1|10626.4|10621.4|10618.6|10613.6|131
1659104400000|2022-07-29 14:20:00|10623|10618|10625|10620|10630.5|10625.5|10620.9|10615.9|192
1659104700000|2022-07-29 14:25:00|10625.1|10620.1|10616.4|10611.4|10625.1|10620.1|10615.4|10610.4|154
1659105000000|2022-07-29 14:30:00|10616.2|10611.2|10620.3|10615.3|10621.9|10616.9|10612.9|10607.9|187
1659105300000|2022-07-29 14:35:00|10620.4|10615.4|10609.5|10604.5|10621|10616|10606|10601|144
1659105600000|2022-07-29 14:40:00|10609.2|10604.2|10607.9|10602.9|10613.1|10608.1|10607|10602|530
1659105900000|2022-07-29 14:45:00|10607.7|10602.7|10605.1|10600.1|10610.7|10605.7|10601.6|10596.6|235
1659106200000|2022-07-29 14:50:00|10605.2|10600.2|10596.7|10591.7|10607.2|10602.2|10594.8|10589.8|272
1659106500000|2022-07-29 14:55:00|10596.8|10591.8|10586.1|10581.1|10597.6|10592.6|10583.6|10578.6|670
1659106800000|2022-07-29 15:00:00|10586|10581|10585.1|10580.1|10588.2|10583.2|10577.9|10572.9|441
1659107100000|2022-07-29 15:05:00|10584.9|10579.9|10583.3|10578.3|10587.3|10582.3|10580.7|10575.7|198
1659107400000|2022-07-29 15:10:00|10583.4|10578.4|10579.4|10574.4|10586.6|10581.6|10574.8|10569.8|191
1659107700000|2022-07-29 15:15:00|10579.3|10574.3|10573.3|10568.3|10580.2|10575.2|10571.2|10566.2|397
1659108000000|2022-07-29 15:20:00|10573.4|10568.4|10580.9|10575.9|10581.1|10576.1|10569.2|10564.2|205
1659108300000|2022-07-29 15:25:00|10581.1|10576.1|10579.2|10574.2|10581.1|10576.1|10575.2|10570.2|101
1659108600000|2022-07-29 15:30:00|10579.1|10574.1|10583.5|10578.5|10585.5|10580.5|10576.9|10571.9|197
1659108900000|2022-07-29 15:35:00|10583.6|10578.6|10583.3|10578.3|10586.9|10581.9|10581.8|10576.8|163
1659109200000|2022-07-29 15:40:00|10583.2|10578.2|10572.4|10567.4|10583.2|10578.2|10572.1|10567.1|127
1659109500000|2022-07-29 15:45:00|10572.6|10567.6|10574.9|10569.9|10576.3|10571.3|10568.7|10563.7|67
1659109800000|2022-07-29 15:50:00|10574.7|10569.7|10571.7|10566.7|10574.8|10569.8|10570.8|10565.8|80
1659110100000|2022-07-29 15:55:00|10571.4|10566.4|10573.8|10568.8|10576.9|10571.9|10571.2|10566.2|86
1659110400000|2022-07-29 16:00:00|10573.7|10568.7|10573.6|10568.6|10577.7|10572.7|10573|10568|223
1659110700000|2022-07-29 16:05:00|10573.4|10568.4|10572.2|10567.2|10576.6|10571.6|10571.6|10566.6|86
1659111000000|2022-07-29 16:10:00|10572.3|10567.3|10575.2|10570.2|10576.7|10571.7|10568.4|10563.4|105
1659111300000|2022-07-29 16:15:00|10575.3|10570.3|10577.3|10572.3|10577.7|10572.7|10573.8|10568.8|49
1659111600000|2022-07-29 16:20:00|10577.4|10572.4|10581.5|10576.5|10581.8|10576.8|10577.4|10572.4|117
1659111900000|2022-07-29 16:25:00|10581.2|10576.2|10586.6|10581.6|10587.8|10582.8|10580.9|10575.9|86
1659112200000|2022-07-29 16:30:00|10586.4|10581.4|10591.7|10586.7|10592|10587|10585.8|10580.8|560
1659112500000|2022-07-29 16:35:00|10592|10587|10596.6|10591.6|10597.5|10592.5|10590.4|10585.4|291
1659112800000|2022-07-29 16:40:00|10596.7|10591.7|10591|10586|10597.1|10592.1|10590.8|10585.8|173
1659113100000|2022-07-29 16:45:00|10591.7|10586.7|10587.1|10582.1|10591.7|10586.7|10586.3|10581.3|105
1659113400000|2022-07-29 16:50:00|10587|10582|10584.6|10579.6|10587|10582|10582.6|10577.6|98
1659113700000|2022-07-29 16:55:00|10584.7|10579.7|10580.4|10575.4|10585.5|10580.5|10580.3|10575.3|56
1659114000000|2022-07-29 17:00:00|10580.3|10575.3|10584.5|10579.5|10584.5|10579.5|10578.8|10573.8|82
1659114300000|2022-07-29 17:05:00|10584.3|10579.3|10582|10577|10586|10581|10580.6|10575.6|93
1659114600000|2022-07-29 17:10:00|10582.1|10577.1|10582.7|10577.7|10582.8|10577.8|10580.2|10575.2|75
1659114900000|2022-07-29 17:15:00|10582.6|10577.6|10580.2|10575.2|10583|10578|10578.8|10573.8|177
1659115200000|2022-07-29 17:20:00|10580.3|10575.3|10582.1|10577.1|10582.6|10577.6|10580.1|10575.1|47
1659115500000|2022-07-29 17:25:00|10582|10577|10582.8|10577.8|10583|10578|10579.3|10574.3|51
1659115800000|2022-07-29 17:30:00|10582.7|10577.7|10582.7|10577.7|10584.2|10579.2|10580.6|10575.6|46
1659116100000|2022-07-29 17:35:00|10582.6|10577.6|10578.3|10573.3|10583.3|10578.3|10577.8|10572.8|57
1659116400000|2022-07-29 17:40:00|10578.5|10573.5|10575.3|10570.3|10579.2|10574.2|10575.2|10570.2|41
1659116700000|2022-07-29 17:45:00|10575.5|10570.5|10575.6|10570.6|10576.6|10571.6|10573.4|10568.4|85
1659117000000|2022-07-29 17:50:00|10575.7|10570.7|10575.1|10570.1|10575.8|10570.8|10570.7|10565.7|116
1659117300000|2022-07-29 17:55:00|10575.2|10570.2|10574.2|10569.2|10577.7|10572.7|10573.8|10568.8|35
1659117600000|2022-07-29 18:00:00|10574.1|10569.1|10575.8|10570.8|10576|10571|10571.3|10566.3|162
1659117900000|2022-07-29 18:05:00|10575.7|10570.7|10573.6|10568.6|10576.1|10571.1|10573.3|10568.3|41
1659118200000|2022-07-29 18:10:00|10573.7|10568.7|10575.1|10570.1|10575.2|10570.2|10573.1|10568.1|27
1659118500000|2022-07-29 18:15:00|10574.9|10569.9|10574.1|10569.1|10575.2|10570.2|10573.1|10568.1|41
1659118800000|2022-07-29 18:20:00|10573.9|10568.9|10575.6|10570.6|10575.9|10570.9|10573.1|10568.1|30
1659119100000|2022-07-29 18:25:00|10575.4|10570.4|10574.4|10569.4|10576.2|10571.2|10574.3|10569.3|91
1659119400000|2022-07-29 18:30:00|10574.1|10569.1|10575.6|10570.6|10576.4|10571.4|10573.4|10568.4|44
1659119700000|2022-07-29 18:35:00|10575.4|10570.4|10574.6|10569.6|10576.6|10571.6|10573.9|10568.9|53
1659120000000|2022-07-29 18:40:00|10574.8|10569.8|10573.1|10568.1|10575.7|10570.7|10572.8|10567.8|25
1659120300000|2022-07-29 18:45:00|10572.9|10567.9|10572.9|10567.9|10574.6|10569.6|10570.6|10565.6|95
1659120600000|2022-07-29 18:50:00|10572.8|10567.8|10569.3|10564.3|10573.1|10568.1|10569.2|10564.2|48
1659120900000|2022-07-29 18:55:00|10569.2|10564.2|10565.4|10560.4|10569.4|10564.4|10565.2|10560.2|149
1659121200000|2022-07-29 19:00:00|10565.3|10560.3|10562.9|10557.9|10566.7|10561.7|10562.7|10557.7|111
1659121500000|2022-07-29 19:05:00|10563|10558|10565.2|10560.2|10565.7|10560.7|10563|10558|46
1659121800000|2022-07-29 19:10:00|10565|10560|10568.2|10563.2|10568.3|10563.3|10564.9|10559.9|51
1659122100000|2022-07-29 19:15:00|10568|10563|10569.7|10564.7|10569.8|10564.8|10566.7|10561.7|31
1659122400000|2022-07-29 19:20:00|10569.6|10564.6|10568.9|10563.9|10570.1|10565.1|10568.4|10563.4|29
1659122700000|2022-07-29 19:25:00|10568.7|10563.7|10570.1|10565.1|10570.8|10565.8|10568.6|10563.6|15
1659123000000|2022-07-29 19:30:00|10569.9|10564.9|10568.2|10563.2|10569.9|10564.9|10567.9|10562.9|7
1659123300000|2022-07-29 19:35:00|10568.3|10563.3|10570.3|10565.3|10570.6|10565.6|10567.4|10562.4|17
1659123600000|2022-07-29 19:40:00|10570.2|10565.2|10569|10564|10570.5|10565.5|10568.1|10563.1|39
1659123900000|2022-07-29 19:45:00|10568.8|10563.8|10568.1|10563.1|10569.7|10564.7|10568.1|10563.1|49
1659124200000|2022-07-29 19:50:00|10567.9|10562.9|10568.6|10563.6|10569.5|10564.5|10567.4|10562.4|63
1659124500000|2022-07-29 19:55:00|10568.4|10563.4|10562.6|10557.6|10569.2|10564.2|10561.7|10556.7|154
1659124800000|2022-07-29 20:00:00|10562.4|10557.4|10562.4|10557.4|10565.9|10560.9|10562.1|10557.1|101
1659125100000|2022-07-29 20:05:00|10562.3|10557.3|10559.4|10554.4|10562.3|10557.3|10559.4|10554.4|20
1659125400000|2022-07-29 20:10:00|10559.6|10554.6|10558.6|10553.6|10560.2|10555.2|10558.2|10553.2|83
1659125700000|2022-07-29 20:15:00|10558.4|10553.4|10557.4|10552.4|10558.4|10553.4|10556.1|10551.1|37
1659126000000|2022-07-29 20:20:00|10557.7|10552.7|10557.3|10552.3|10559.3|10554.3|10557.2|10552.2|16
1659126300000|2022-07-29 20:25:00|10557.2|10552.2|10556.6|10551.6|10557.8|10552.8|10556.2|10551.2|8
1659126600000|2022-07-29 20:30:00|10556.7|10551.7|10557.7|10552.7|10558.2|10553.2|10556.6|10551.6|57
1659126900000|2022-07-29 20:35:00|10557.6|10552.6|10557.1|10552.1|10557.7|10552.7|10556.3|10551.3|22
1659127200000|2022-07-29 20:40:00|10557.2|10552.2|10557.1|10552.1|10558.3|10553.3|10557|10552|10
1659127500000|2022-07-29 20:45:00|10557|10552|10557|10552|10557.2|10552.2|10555.8|10550.8|37
1659127800000|2022-07-29 20:50:00|10557.1|10552.1|10556.8|10551.8|10557.6|10552.6|10556.8|10551.8|13
1659128100000|2022-07-29 20:55:00|10557.7|10552.7|10567.1|10558.1|10567.1|10558.2|10556.6|10551.6|22
1659312000000|2022-08-01 00:00:00|10573.5|10568.5|10572.7|10567.7|10575.5|10570.5|10571.1|10566.1|54
1659312300000|2022-08-01 00:05:00|10572.6|10567.6|10568.6|10563.6|10573.6|10568.6|10568|10563|32
1659312600000|2022-08-01 00:10:00|10568.5|10563.5|10564.2|10559.2|10569|10564|10562.9|10557.9|33
1659312900000|2022-08-01 00:15:00|10564.4|10559.4|10559.6|10554.6|10564.4|10559.4|10558.7|10553.7|46
1659313200000|2022-08-01 00:20:00|10559.5|10554.5|10555.6|10550.6|10559.5|10554.5|10552.7|10547.7|43
1659313500000|2022-08-01 00:25:00|10555.7|10550.7|10557.4|10552.4|10557.6|10552.6|10555.2|10550.2|34
1659313800000|2022-08-01 00:30:00|10557.2|10552.2|10562.9|10557.9|10562.9|10557.9|10557|10552|34
1659314100000|2022-08-01 00:35:00|10563.1|10558.1|10561.1|10556.1|10564.6|10559.6|10561|10556|46
1659314400000|2022-08-01 00:40:00|10561.2|10556.2|10559|10554|10561.2|10556.2|10558|10553|43
1659314700000|2022-08-01 00:45:00|10558.9|10553.9|10558.2|10553.2|10560.4|10555.4|10556.6|10551.6|23
1659315000000|2022-08-01 00:50:00|10558|10553|10561.5|10556.5|10561.9|10556.9|10555.7|10550.7|58
1659315300000|2022-08-01 00:55:00|10561.6|10556.6|10559|10554|10563.5|10558.5|10558.6|10553.6|27
1659315600000|2022-08-01 01:00:00|10559.1|10554.1|10557|10552|10563.6|10558.6|10556.4|10551.4|21
1659315900000|2022-08-01 01:05:00|10557.1|10552.1|10552.8|10547.8|10558.2|10553.2|10549.5|10544.5|75
1659316200000|2022-08-01 01:10:00|10553|10548|10543.5|10538.5|10553|10548|10542.1|10537.1|76
1659316500000|2022-08-01 01:15:00|10543.3|10538.3|10540.5|10535.5|10544.3|10539.3|10539.1|10534.1|216
1659316800000|2022-08-01 01:20:00|10540.6|10535.6|10544.5|10539.5|10544.8|10539.8|10539.1|10534.1|39
1659317100000|2022-08-01 01:25:00|10544.3|10539.3|10541.6|10536.6|10545.6|10540.6|10540.8|10535.8|25
1659317400000|2022-08-01 01:30:00|10541.8|10536.8|10540.3|10535.3|10544.2|10539.2|10538.5|10533.5|44
1659317700000|2022-08-01 01:35:00|10540.5|10535.5|10538.8|10533.8|10541.8|10536.8|10538.3|10533.3|276
1659318000000|2022-08-01 01:40:00|10538.7|10533.7|10541.6|10536.6|10545|10540|10538.3|10533.3|33
1659318300000|2022-08-01 01:45:00|10541.8|10536.8|10546.6|10541.6|10546.6|10541.6|10538.5|10533.5|32
1659318600000|2022-08-01 01:50:00|10546.7|10541.7|10543.1|10538.1|10546.7|10541.7|10542.6|10537.6|46
1659318900000|2022-08-01 01:55:00|10543|10538|10544.7|10539.7|10546.8|10541.8|10542.8|10537.8|34
1659319200000|2022-08-01 02:00:00|10544.6|10539.6|10544.7|10539.7|10546.2|10541.2|10542.8|10537.8|33
1659319500000|2022-08-01 02:05:00|10544.8|10539.8|10539.5|10534.5|10545.5|10540.5|10539.2|10534.2|13
1659319800000|2022-08-01 02:10:00|10539.3|10534.3|10542|10537|10543.5|10538.5|10539.3|10534.3|14
1659320100000|2022-08-01 02:15:00|10541.7|10536.7|10541.5|10536.5|10541.7|10536.7|10539|10534|22
1659320400000|2022-08-01 02:20:00|10541.6|10536.6|10542.6|10537.6|10544.1|10539.1|10541.5|10536.5|18
1659320700000|2022-08-01 02:25:00|10542.5|10537.5|10539.2|10534.2|10543.1|10538.1|10539|10534|32
1659321000000|2022-08-01 02:30:00|10539.1|10534.1|10540.2|10535.2|10541.2|10536.2|10538.7|10533.7|31
1659321300000|2022-08-01 02:35:00|10540.3|10535.3|10538.8|10533.8|10541.3|10536.3|10538.3|10533.3|52
1659321600000|2022-08-01 02:40:00|10538.7|10533.7|10539.5|10534.5|10539.6|10534.6|10538.5|10533.5|10
1659321900000|2022-08-01 02:45:00|10539.6|10534.6|10540.1|10535.1|10541.2|10536.2|10539.6|10534.6|25
1659322200000|2022-08-01 02:50:00|10540.3|10535.3|10540.8|10535.8|10541.5|10536.5|10539.7|10534.7|7
1659322500000|2022-08-01 02:55:00|10540.7|10535.7|10539|10534|10540.7|10535.7|10538.3|10533.3|84
1659322800000|2022-08-01 03:00:00|10538.8|10533.8|10543.5|10538.5|10544.1|10539.1|10538.5|10533.5|34
1659323100000|2022-08-01 03:05:00|10543.2|10538.2|10543.7|10538.7|10544.7|10539.7|10543.1|10538.1|14
1659323400000|2022-08-01 03:10:00|10543.8|10538.8|10548.6|10543.6|10549.2|10544.2|10542.3|10537.3|28
1659323700000|2022-08-01 03:15:00|10548.8|10543.8|10551.9|10546.9|10551.9|10546.9|10548.8|10543.8|19
1659324000000|2022-08-01 03:20:00|10551.7|10546.7|10552.3|10547.3|10553.2|10548.2|10550.4|10545.4|39
1659324300000|2022-08-01 03:25:00|10552.2|10547.2|10551.6|10546.6|10554.2|10549.2|10551.4|10546.4|11
1659324600000|2022-08-01 03:30:00|10551.3|10546.3|10552.6|10547.6|10552.7|10547.7|10550.8|10545.8|10
1659324900000|2022-08-01 03:35:00|10552.7|10547.7|10553.1|10548.1|10553.3|10548.3|10551.9|10546.9|12
1659325200000|2022-08-01 03:40:00|10552.9|10547.9|10548.8|10543.8|10552.9|10547.9|10548.7|10543.7|7
1659325500000|2022-08-01 03:45:00|10548.7|10543.7|10553.4|10548.4|10553.7|10548.7|10548.7|10543.7|15
1659325800000|2022-08-01 03:50:00|10553.3|10548.3|10552.7|10547.7|10553.3|10548.3|10551.7|10546.7|11
1659326100000|2022-08-01 03:55:00|10552.6|10547.6|10551.9|10546.9|10552.9|10547.9|10551.8|10546.8|15
1659326400000|2022-08-01 04:00:00|10551.8|10546.8|10552.8|10547.8|10553.9|10548.9|10551.3|10546.3|14
1659326700000|2022-08-01 04:05:00|10553.1|10548.1|10555.1|10550.1|10555.3|10550.3|10552.9|10547.9|19
1659327000000|2022-08-01 04:10:00|10554.9|10549.9|10554.3|10549.3|10556.3|10551.3|10553.6|10548.6|12
1659327300000|2022-08-01 04:15:00|10554.1|10549.1|10548.6|10543.6|10554.1|10549.1|10548.4|10543.4|13
1659327600000|2022-08-01 04:20:00|10548.7|10543.7|10547.7|10542.7|10549.8|10544.8|10546.3|10541.3|21
1659327900000|2022-08-01 04:25:00|10547.6|10542.6|10548.9|10543.9|10549.1|10544.1|10546.4|10541.4|31
1659328200000|2022-08-01 04:30:00|10548.8|10543.8|10546.6|10541.6|10549.6|10544.6|10545.8|10540.8|16
1659328500000|2022-08-01 04:35:00|10546.7|10541.7|10548.7|10543.7|10549.4|10544.4|10546.4|10541.4|3
1659328800000|2022-08-01 04:40:00|10548.6|10543.6|10548.4|10543.4|10548.7|10543.7|10547.2|10542.2|1
1659329100000|2022-08-01 04:45:00|10548.6|10543.6|10552.3|10547.3|10552.3|10547.3|10548.2|10543.2|13
1659329400000|2022-08-01 04:50:00|10552.2|10547.2|10552.4|10547.4|10553.1|10548.1|10551.2|10546.2|27
1659329700000|2022-08-01 04:55:00|10552.6|10547.6|10553.2|10548.2|10554.6|10549.6|10552.4|10547.4|26
1659330000000|2022-08-01 05:00:00|10553.4|10548.4|10552.7|10547.7|10554.2|10549.2|10551.7|10546.7|5
1659330300000|2022-08-01 05:05:00|10552.8|10547.8|10553.8|10548.8|10554.2|10549.2|10551.8|10546.8|11
1659330600000|2022-08-01 05:10:00|10553.9|10548.9|10554.2|10549.2|10555.2|10550.2|10553.9|10548.9|12
1659330900000|2022-08-01 05:15:00|10554.3|10549.3|10551.8|10546.8|10554.5|10549.5|10550.8|10545.8|15
1659331200000|2022-08-01 05:20:00|10551.7|10546.7|10553.2|10548.2|10553.3|10548.3|10551.2|10546.2|12
1659331500000|2022-08-01 05:25:00|10553|10548|10552.4|10547.4|10553|10548|10551.5|10546.5|11
1659331800000|2022-08-01 05:30:00|10552.3|10547.3|10552.8|10547.8|10553.5|10548.5|10551.2|10546.2|19
1659332100000|2022-08-01 05:35:00|10552.7|10547.7|10552|10547|10552.7|10547.7|10551.5|10546.5|33
1659332400000|2022-08-01 05:40:00|10552.2|10547.2|10554.9|10549.9|10555.9|10550.9|10551.9|10546.9|30
1659332700000|2022-08-01 05:45:00|10554.7|10549.7|10550.9|10545.9|10554.9|10549.9|10550.9|10545.9|31
1659333000000|2022-08-01 05:50:00|10551|10546|10554.9|10549.9|10555.8|10550.8|10551|10546|16
1659333300000|2022-08-01 05:55:00|10555|10550|10558.2|10553.2|10560.9|10555.9|10554.8|10549.8|49
1659333600000|2022-08-01 06:00:00|10558.3|10553.3|10553.8|10548.8|10559.2|10554.2|10553.5|10548.5|27
1659333900000|2022-08-01 06:05:00|10553.7|10548.7|10555.8|10550.8|10558|10553|10553.5|10548.5|24
1659334200000|2022-08-01 06:10:00|10555.9|10550.9|10555.7|10550.7|10557.2|10552.2|10552.8|10547.8|20
1659334500000|2022-08-01 06:15:00|10555.5|10550.5|10554.7|10549.7|10555.8|10550.8|10553.4|10548.4|10
1659334800000|2022-08-01 06:20:00|10554.5|10549.5|10559.8|10554.8|10560.2|10555.2|10553.5|10548.5|41
1659335100000|2022-08-01 06:25:00|10559.9|10554.9|10555.8|10550.8|10560.2|10555.2|10555.5|10550.5|13
1659335400000|2022-08-01 06:30:00|10555.9|10550.9|10549.4|10544.4|10557.2|10552.2|10548.9|10543.9|20
1659335700000|2022-08-01 06:35:00|10549.3|10544.3|10550.5|10545.5|10555.5|10550.5|10548.7|10543.7|26
1659336000000|2022-08-01 06:40:00|10550.7|10545.7|10547.9|10542.9|10553.7|10548.7|10547.7|10542.7|54
1659336300000|2022-08-01 06:45:00|10548|10543|10541.7|10536.7|10548|10543|10539.9|10534.9|110
1659336600000|2022-08-01 06:50:00|10541.9|10536.9|10541.2|10536.2|10543.5|10538.5|10540.5|10535.5|133
1659336900000|2022-08-01 06:55:00|10541.4|10536.4|10542|10537|10542.4|10537.4|10536.4|10531.4|176
1659337200000|2022-08-01 07:00:00|10541.8|10536.8|10538.8|10533.8|10545.2|10540.2|10538.2|10533.2|150
1659337500000|2022-08-01 07:05:00|10538.7|10533.7|10542.3|10537.3|10545.8|10540.8|10538.2|10533.2|53
1659337800000|2022-08-01 07:10:00|10542.2|10537.2|10541.1|10536.1|10543.1|10538.1|10537.3|10532.3|96
1659338100000|2022-08-01 07:15:00|10541|10536|10539.9|10534.9|10544.8|10539.8|10536.6|10531.6|127
1659338400000|2022-08-01 07:20:00|10540|10535|10543.8|10538.8|10545.3|10540.3|10536.3|10531.3|106
1659338700000|2022-08-01 07:25:00|10543.6|10538.6|10546.8|10541.8|10546.9|10541.9|10541.5|10536.5|30
1659339000000|2022-08-01 07:30:00|10546.6|10541.6|10544|10539|10548.8|10543.8|10543.5|10538.5|53
1659339300000|2022-08-01 07:35:00|10543.9|10538.9|10538.5|10533.5|10546|10541|10537.1|10532.1|76
1659339600000|2022-08-01 07:40:00|10538.6|10533.6|10539.6|10534.6|10543.3|10538.3|10538.3|10533.3|27
1659339900000|2022-08-01 07:45:00|10539.4|10534.4|10543.4|10538.4|10547.8|10542.8|10537|10532|55
1659340200000|2022-08-01 07:50:00|10543.5|10538.5|10550.2|10545.2|10550.4|10545.4|10543|10538|11
1659340500000|2022-08-01 07:55:00|10550.3|10545.3|10545.8|10540.8|10550.3|10545.3|10543.1|10538.1|28
1659340800000|2022-08-01 08:00:00|10545.6|10540.6|10546.4|10541.4|10548.9|10543.9|10543.1|10538.1|42
1659341100000|2022-08-01 08:05:00|10546.5|10541.5|10540.8|10535.8|10546.8|10541.8|10540.6|10535.6|49
1659341400000|2022-08-01 08:10:00|10540.9|10535.9|10534.6|10529.6|10543.3|10538.3|10533.9|10528.9|85
1659341700000|2022-08-01 08:15:00|10535.1|10530.1|10540.3|10535.3|10540.3|10535.3|10534.9|10529.9|93
1659342000000|2022-08-01 08:20:00|10540.5|10535.5|10544.1|10539.1|10544.6|10539.6|10540.3|10535.3|23
1659342300000|2022-08-01 08:25:00|10544.3|10539.3|10539.4|10534.4|10544.6|10539.6|10538.5|10533.5|17
1659342600000|2022-08-01 08:30:00|10539.3|10534.3|10529.5|10524.5|10539.3|10534.3|10529|10524|332
1659342900000|2022-08-01 08:35:00|10529.4|10524.4|10521.8|10516.8|10529.6|10524.6|10518.9|10513.9|266
1659343200000|2022-08-01 08:40:00|10521.9|10516.9|10522.6|10517.6|10522.6|10517.6|10516.5|10511.5|233
1659343500000|2022-08-01 08:45:00|10522.5|10517.5|10527|10522|10528.4|10523.4|10521|10516|68
1659343800000|2022-08-01 08:50:00|10526.9|10521.9|10528.7|10523.7|10530|10525|10526.3|10521.3|28
1659344100000|2022-08-01 08:55:00|10528.9|10523.9|10523.6|10518.6|10530.4|10525.4|10523.2|10518.2|86
1659344400000|2022-08-01 09:00:00|10523.5|10518.5|10519.9|10514.9|10526.3|10521.3|10518.5|10513.5|58
1659344700000|2022-08-01 09:05:00|10520|10515|10516.4|10511.4|10521.2|10516.2|10514.9|10509.9|508
1659345000000|2022-08-01 09:10:00|10516.3|10511.3|10521.6|10516.6|10524.4|10519.4|10515.6|10510.6|95
1659345300000|2022-08-01 09:15:00|10521.5|10516.5|10520.4|10515.4|10524.1|10519.1|10520.4|10515.4|32
1659345600000|2022-08-01 09:20:00|10520.1|10515.1|10520.2|10515.2|10521.9|10516.9|10517.2|10512.2|145
1659345900000|2022-08-01 09:25:00|10520.4|10515.4|10519.5|10514.5|10521.4|10516.4|10519.1|10514.1|39
1659346200000|2022-08-01 09:30:00|10519.6|10514.6|10514.7|10509.7|10519.6|10514.6|10511|10506|69
1659346500000|2022-08-01 09:35:00|10514.9|10509.9|10508.1|10503.1|10516.7|10511.7|10507.2|10502.2|53
1659346800000|2022-08-01 09:40:00|10507.9|10502.9|10509.1|10504.1|10511.7|10506.7|10507.1|10502.1|69
1659347100000|2022-08-01 09:45:00|10509|10504|10509.1|10504.1|10511.1|10506.1|10504.5|10499.5|61
1659347400000|2022-08-01 09:50:00|10509.2|10504.2|10516.6|10511.6|10516.6|10511.6|10507.6|10502.6|162
1659347700000|2022-08-01 09:55:00|10516.9|10511.9|10510.9|10505.9|10517.5|10512.5|10510.6|10505.6|152
1659348000000|2022-08-01 10:00:00|10510.6|10505.6|10507.6|10502.6|10511.4|10506.4|10506.7|10501.7|113
1659348300000|2022-08-01 10:05:00|10507.7|10502.7|10514.2|10509.2|10515.4|10510.4|10505.9|10500.9|53
1659348600000|2022-08-01 10:10:00|10514.1|10509.1|10514.6|10509.6|10515.1|10510.1|10510.6|10505.6|162
1659348900000|2022-08-01 10:15:00|10514.5|10509.5|10511|10506|10515.4|10510.4|10511|10506|166
1659349200000|2022-08-01 10:20:00|10511.1|10506.1|10511.9|10506.9|10516.2|10511.2|10511.1|10506.1|64
1659349500000|2022-08-01 10:25:00|10512|10507|10513.6|10508.6|10513.6|10508.6|10509.9|10504.9|31
1659349800000|2022-08-01 10:30:00|10513.7|10508.7|10510.9|10505.9|10516.5|10511.5|10510.9|10505.9|29
1659350100000|2022-08-01 10:35:00|10510.6|10505.6|10517.9|10512.9|10518|10513|10509.6|10504.6|71
1659350400000|2022-08-01 10:40:00|10518|10513|10522.7|10517.7|10523.1|10518.1|10518|10513|96
1659350700000|2022-08-01 10:45:00|10522.9|10517.9|10518|10513|10524|10519|10517.5|10512.5|55
1659351000000|2022-08-01 10:50:00|10517.9|10512.9|10518.7|10513.7|10519.5|10514.5|10515.6|10510.6|47
1659351300000|2022-08-01 10:55:00|10518.6|10513.6|10521.2|10516.2|10521.3|10516.3|10517.1|10512.1|40
1659351600000|2022-08-01 11:00:00|10521.3|10516.3|10523|10518|10524.2|10519.2|10519.1|10514.1|50
1659351900000|2022-08-01 11:05:00|10522.9|10517.9|10521.2|10516.2|10526.1|10521.1|10519.1|10514.1|141
1659352200000|2022-08-01 11:10:00|10521.3|10516.3|10523.8|10518.8|10524.3|10519.3|10520|10515|170
1659352500000|2022-08-01 11:15:00|10524|10519|10525.8|10520.8|10528.7|10523.7|10523.8|10518.8|70
1659352800000|2022-08-01 11:20:00|10525.7|10520.7|10534.7|10529.7|10535.1|10530.1|10524.6|10519.6|93
1659353100000|2022-08-01 11:25:00|10534.8|10529.8|10529.2|10524.2|10534.8|10529.8|10529.1|10524.1|85
1659353400000|2022-08-01 11:30:00|10529.1|10524.1|10528.5|10523.5|10530.5|10525.5|10527.1|10522.1|58
1659353700000|2022-08-01 11:35:00|10528.2|10523.2|10527.6|10522.6|10528.7|10523.7|10525.2|10520.2|40
1659354000000|2022-08-01 11:40:00|10527.7|10522.7|10531.7|10526.7|10531.8|10526.8|10525.3|10520.3|113
1659354300000|2022-08-01 11:45:00|10531.8|10526.8|10534.3|10529.3|10534.8|10529.8|10529.1|10524.1|49
1659354600000|2022-08-01 11:50:00|10534.2|10529.2|10535.8|10530.8|10537.6|10532.6|10532.1|10527.1|73
1659354900000|2022-08-01 11:55:00|10535.6|10530.6|10535.8|10530.8|10539.6|10534.6|10535.3|10530.3|55
1659355200000|2022-08-01 12:00:00|10535.7|10530.7|10537.8|10532.8|10542.8|10537.8|10535|10530|129
1659355500000|2022-08-01 12:05:00|10538|10533|10536.5|10531.5|10540.2|10535.2|10535.3|10530.3|127
1659355800000|2022-08-01 12:10:00|10536.6|10531.6|10534.5|10529.5|10536.6|10531.6|10531.3|10526.3|91
1659356100000|2022-08-01 12:15:00|10534.3|10529.3|10527.3|10522.3|10534.3|10529.3|10527.2|10522.2|61
1659356400000|2022-08-01 12:20:00|10526.7|10521.7|10529.1|10524.1|10532.8|10527.8|10526.3|10521.3|78
1659356700000|2022-08-01 12:25:00|10529.2|10524.2|10533.5|10528.5|10534.6|10529.6|10528.2|10523.2|135
1659357000000|2022-08-01 12:30:00|10533.3|10528.3|10535.8|10530.8|10536.1|10531.1|10532.6|10527.6|78
1659357300000|2022-08-01 12:35:00|10535.7|10530.7|10530.5|10525.5|10536.5|10531.5|10526.6|10521.6|79
1659357600000|2022-08-01 12:40:00|10530.6|10525.6|10529.1|10524.1|10533.5|10528.5|10529.1|10524.1|57
1659357900000|2022-08-01 12:45:00|10529|10524|10529.7|10524.7|10530.8|10525.8|10526|10521|81
1659358200000|2022-08-01 12:50:00|10529.6|10524.6|10536.2|10531.2|10537.4|10532.4|10525|10520|245
1659358500000|2022-08-01 12:55:00|10536.3|10531.3|10528.6|10523.6|10537.2|10532.2|10528.4|10523.4|107
1659358800000|2022-08-01 13:00:00|10528.3|10523.3|10535.9|10530.9|10536.8|10531.8|10528.2|10523.2|175
1659359100000|2022-08-01 13:05:00|10535.8|10530.8|10523.1|10518.1|10536.6|10531.6|10523.1|10518.1|112
1659359400000|2022-08-01 13:10:00|10522.9|10517.9|10512.3|10507.3|10525.8|10520.8|10509.3|10504.3|324
1659359700000|2022-08-01 13:15:00|10512.4|10507.4|10508.6|10503.6|10513.3|10508.3|10506.7|10501.7|144
1659360000000|2022-08-01 13:20:00|10508.7|10503.7|10517.9|10512.9|10517.9|10512.9|10506.8|10501.8|148
1659360300000|2022-08-01 13:25:00|10517.8|10512.8|10519.9|10514.9|10521.1|10516.1|10514.8|10509.8|60
1659360600000|2022-08-01 13:30:00|10519.8|10514.8|10521.3|10516.3|10529.3|10524.3|10518.9|10513.9|295
1659360900000|2022-08-01 13:35:00|10521.6|10516.6|10519.2|10514.2|10525.1|10520.1|10518.8|10513.8|83
1659361200000|2022-08-01 13:40:00|10518.8|10513.8|10518.1|10513.1|10523.6|10518.6|10517.3|10512.3|137
1659361500000|2022-08-01 13:45:00|10517.9|10512.9|10516.2|10511.2|10519.8|10514.8|10513.1|10508.1|260
1659361800000|2022-08-01 13:50:00|10516.1|10511.1|10516.8|10511.8|10523.4|10518.4|10515.8|10510.8|98
1659362100000|2022-08-01 13:55:00|10515.5|10510.5|10514.3|10509.3|10518.3|10513.3|10509.7|10504.7|56
1659362400000|2022-08-01 14:00:00|10514.4|10509.4|10521.2|10516.2|10532.8|10526.2|10508.3|10503.3|439
1659362700000|2022-08-01 14:05:00|10521.3|10516.3|10519.4|10514.4|10525.4|10520.4|10512.9|10507.9|198
1659363000000|2022-08-01 14:10:00|10519.3|10514.3|10509.6|10504.6|10519.8|10514.8|10507.1|10502.1|313
1659363300000|2022-08-01 14:15:00|10509.7|10504.7|10510.4|10505.4|10515.8|10510.8|10506.1|10501.1|202
1659363600000|2022-08-01 14:20:00|10510.6|10505.6|10513.1|10508.1|10515.3|10510.3|10507.1|10502.1|103
1659363900000|2022-08-01 14:25:00|10513.2|10508.2|10514.2|10509.2|10518.4|10513.4|10512.8|10507.8|171
1659364200000|2022-08-01 14:30:00|10514.1|10509.1|10513.2|10508.2|10514.7|10509.7|10510.3|10505.3|111
1659364500000|2022-08-01 14:35:00|10512.9|10507.9|10511.1|10506.1|10513.2|10508.2|10505.7|10500.7|103
1659364800000|2022-08-01 14:40:00|10510.9|10505.9|10505.9|10500.9|10511.1|10506.1|10505.6|10500.6|145
1659365100000|2022-08-01 14:45:00|10505.8|10500.8|10498.9|10493.9|10506.4|10501.4|10498.7|10493.7|269
1659365400000|2022-08-01 14:50:00|10499|10494|10499.6|10494.6|10501.9|10496.9|10497.7|10492.7|438
1659365700000|2022-08-01 14:55:00|10499.4|10494.4|10501.2|10496.2|10504.5|10499.5|10499.2|10494.2|80
1659366000000|2022-08-01 15:00:00|10501.3|10496.3|10504.2|10499.2|10505.3|10500.3|10499.9|10494.9|192
1659366300000|2022-08-01 15:05:00|10504.3|10499.3|10506.4|10501.4|10508.8|10503.8|10503.7|10498.7|188
1659366600000|2022-08-01 15:10:00|10506.5|10501.5|10503|10498|10507.2|10502.2|10502.7|10497.7|47
1659366900000|2022-08-01 15:15:00|10502.9|10497.9|10505.7|10500.7|10506.8|10501.8|10502.6|10497.6|54
1659367200000|2022-08-01 15:20:00|10505.8|10500.8|10501.5|10496.5|10507.3|10502.3|10500.8|10495.8|46
1659367500000|2022-08-01 15:25:00|10501.4|10496.4|10502.3|10497.3|10503.8|10498.8|10499.3|10494.3|62
1659367800000|2022-08-01 15:30:00|10502|10497|10500.7|10495.7|10502.8|10497.8|10499.4|10494.4|42
1659368100000|2022-08-01 15:35:00|10500.8|10495.8|10500.9|10495.9|10501.3|10496.3|10499.3|10494.3|53
1659368400000|2022-08-01 15:40:00|10500.7|10495.7|10501.4|10496.4|10503.3|10498.3|10499.7|10494.7|63
1659368700000|2022-08-01 15:45:00|10501.7|10496.7|10502.8|10497.8|10503.2|10498.2|10499.8|10494.8|32
1659369000000|2022-08-01 15:50:00|10502.5|10497.5|10506.4|10501.4|10507.2|10502.2|10501.8|10496.8|37
1659369300000|2022-08-01 15:55:00|10506.3|10501.3|10506.2|10501.2|10508|10503|10505.4|10500.4|79
1659369600000|2022-08-01 16:00:00|10506.3|10501.3|10503.4|10498.4|10506.3|10501.3|10502.4|10497.4|70
1659369900000|2022-08-01 16:05:00|10503.3|10498.3|10504.5|10499.5|10504.9|10499.9|10502.2|10497.2|50
1659370200000|2022-08-01 16:10:00|10504.8|10499.8|10504.3|10499.3|10505.2|10500.2|10502|10497|43
1659370500000|2022-08-01 16:15:00|10504.2|10499.2|10504.5|10499.5|10505.8|10500.8|10503.7|10498.7|51
1659370800000|2022-08-01 16:20:00|10504.4|10499.4|10503.9|10498.9|10505.4|10500.4|10501.5|10496.5|45
1659371100000|2022-08-01 16:25:00|10504|10499|10509.8|10504.8|10511.3|10506.3|10503.8|10498.8|60
1659371400000|2022-08-01 16:30:00|10509.7|10504.7|10507.8|10502.8|10511|10506|10506.8|10501.8|35
1659371700000|2022-08-01 16:35:00|10507.9|10502.9|10506.2|10501.2|10508|10503|10505.5|10500.5|28
1659372000000|2022-08-01 16:40:00|10505.9|10500.9|10507|10502|10509|10504|10505.8|10500.8|12
1659372300000|2022-08-01 16:45:00|10507.2|10502.2|10502|10497|10507.2|10502.2|10501.8|10496.8|25
1659372600000|2022-08-01 16:50:00|10501.9|10496.9|10501.8|10496.8|10502.9|10497.9|10501.3|10496.3|280
1659372900000|2022-08-01 16:55:00|10501.6|10496.6|10501.8|10496.8|10502.9|10497.9|10500.5|10495.5|44
1659373200000|2022-08-01 17:00:00|10502.3|10497.3|10509.3|10504.3|10510.1|10505.1|10501.5|10496.5|131
1659373500000|2022-08-01 17:05:00|10509.4|10504.4|10508.9|10503.9|10511.4|10506.4|10507.6|10502.6|162
1659373800000|2022-08-01 17:10:00|10508.8|10503.8|10511.9|10506.9|10512|10507|10508.6|10503.6|296
1659374100000|2022-08-01 17:15:00|10512|10507|10518|10513|10518.8|10513.8|10510.8|10505.8|221
1659374400000|2022-08-01 17:20:00|10518.1|10513.1|10516.5|10511.5|10519|10514|10516.4|10511.4|77
1659374700000|2022-08-01 17:25:00|10516.4|10511.4|10519|10514|10519.5|10514.5|10516.1|10511.1|178
1659375000000|2022-08-01 17:30:00|10519.1|10514.1|10518.1|10513.1|10519.5|10514.5|10516.9|10511.9|371
1659375300000|2022-08-01 17:35:00|10518.3|10513.3|10518.3|10513.3|10518.6|10513.6|10517|10512|54
1659375600000|2022-08-01 17:40:00|10518.1|10513.1|10520|10515|10520.6|10515.6|10517.8|10512.8|86
1659375900000|2022-08-01 17:45:00|10520.1|10515.1|10520.8|10515.8|10523|10518|10520|10515|76
1659376200000|2022-08-01 17:50:00|10520.6|10515.6|10519.8|10514.8|10522.1|10517.1|10519.5|10514.5|109
1659376500000|2022-08-01 17:55:00|10520.1|10515.1|10517.9|10512.9|10521.4|10516.4|10517.8|10512.8|36
1659376800000|2022-08-01 18:00:00|10517.8|10512.8|10520.4|10515.4|10521.1|10516.1|10515.6|10510.6|73
1659377100000|2022-08-01 18:05:00|10520.8|10515.8|10520.4|10515.4|10522.1|10517.1|10519.1|10514.1|28
1659377400000|2022-08-01 18:10:00|10520.3|10515.3|10520.1|10515.1|10522.4|10517.4|10519.5|10514.5|24
1659377700000|2022-08-01 18:15:00|10520.3|10515.3|10523.1|10518.1|10524.4|10519.4|10519.3|10514.3|31
1659378000000|2022-08-01 18:20:00|10523|10518|10523|10518|10523.9|10518.9|10521.9|10516.9|7
1659378300000|2022-08-01 18:25:00|10522.9|10517.9|10524.3|10519.3|10526.3|10521.3|10522.9|10517.9|25
1659378600000|2022-08-01 18:30:00|10524.4|10519.4|10524.1|10519.1|10524.8|10519.8|10522.9|10517.9|22
1659378900000|2022-08-01 18:35:00|10524.2|10519.2|10523.4|10518.4|10524.7|10519.7|10523.2|10518.2|18
1659379200000|2022-08-01 18:40:00|10523.2|10518.2|10525|10520|10525.2|10520.2|10521.6|10516.6|16
1659379500000|2022-08-01 18:45:00|10525.1|10520.1|10524.7|10519.7|10529.1|10524.1|10524|10519|95
1659379800000|2022-08-01 18:50:00|10524.6|10519.6|10521.6|10516.6|10526|10521|10521.6|10516.6|121
1659380100000|2022-08-01 18:55:00|10521.7|10516.7|10520|10515|10522|10517|10518.2|10513.2|416
1659380400000|2022-08-01 19:00:00|10520.2|10515.2|10523.7|10518.7|10524.2|10519.2|10519.9|10514.9|345
1659380700000|2022-08-01 19:05:00|10523.6|10518.6|10520.7|10515.7|10523.7|10518.7|10520.7|10515.7|36
1659381000000|2022-08-01 19:10:00|10520.9|10515.9|10517.2|10512.2|10522.5|10517.5|10517.2|10512.2|38
1659381300000|2022-08-01 19:15:00|10516.9|10511.9|10516.7|10511.7|10517|10512|10514.7|10509.7|67
1659381600000|2022-08-01 19:20:00|10516.9|10511.9|10518|10513|10518.6|10513.6|10516.1|10511.1|31
1659381900000|2022-08-01 19:25:00|10517.9|10512.9|10519|10514|10519|10514|10517.2|10512.2|35
1659382200000|2022-08-01 19:30:00|10518.9|10513.9|10517.4|10512.4|10519.7|10514.7|10517.2|10512.2|53
1659382500000|2022-08-01 19:35:00|10517.5|10512.5|10518.4|10513.4|10518.5|10513.5|10515.7|10510.7|18
1659382800000|2022-08-01 19:40:00|10518.2|10513.2|10516.7|10511.7|10518.7|10513.7|10516.4|10511.4|19
1659383100000|2022-08-01 19:45:00|10516.6|10511.6|10516|10511|10517|10512|10515|10510|23
1659383400000|2022-08-01 19:50:00|10515.7|10510.7|10516.8|10511.8|10517|10512|10514.9|10509.9|74
1659383700000|2022-08-01 19:55:00|10516.7|10511.7|10514.7|10509.7|10517.3|10512.3|10514.7|10509.7|80
1659384000000|2022-08-01 20:00:00|10514.9|10509.9|10515.1|10510.1|10516.7|10511.7|10513.9|10508.9|32
1659384300000|2022-08-01 20:05:00|10515|10510|10514|10509|10515.1|10510.1|10513.7|10508.7|16
1659384600000|2022-08-01 20:10:00|10513.9|10508.9|10513.4|10508.4|10514.2|10509.2|10513.2|10508.2|11
1659384900000|2022-08-01 20:15:00|10513.5|10508.5|10514.4|10509.4|10514.6|10509.6|10513.4|10508.4|11
1659385200000|2022-08-01 20:20:00|10514.5|10509.5|10515.3|10510.3|10515.6|10510.6|10514.2|10509.2|1
1659385500000|2022-08-01 20:25:00|10515.2|10510.2|10515.2|10510.2|10515.7|10510.7|10514.7|10509.7|1
1659385800000|2022-08-01 20:30:00|10515.3|10510.3|10515.3|10510.3|10515.8|10510.8|10515|10510|61
1659386100000|2022-08-01 20:35:00|10515.5|10510.5|10515.1|10510.1|10515.8|10510.8|10514.8|10509.8|6
1659386400000|2022-08-01 20:40:00|10515|10510|10516.3|10511.3|10516.3|10511.3|10514.8|10509.8|4
1659386700000|2022-08-01 20:45:00|10516.5|10511.5|10516|10511|10516.6|10511.6|10515.1|10510.1|23
1659387000000|2022-08-01 20:50:00|10515.8|10510.8|10515.1|10510.1|10516.1|10511.1|10515.1|10510.1|3
1659387300000|2022-08-01 20:55:00|10515|10510|10517|10508|10517|10510.1|10513.8|10508|24
1659398400000|2022-08-02 00:00:00|10507.1|10502.1|10512.4|10507.4|10512.4|10507.4|10506.8|10501.8|72
1659398700000|2022-08-02 00:05:00|10512.5|10507.5|10515.4|10510.4|10517|10512|10512.5|10507.5|24
1659399000000|2022-08-02 00:10:00|10515.3|10510.3|10512.4|10507.4|10516|10511|10510.4|10505.4|34
1659399300000|2022-08-02 00:15:00|10512.5|10507.5|10504.7|10499.7|10515|10510|10503.4|10498.4|73
1659399600000|2022-08-02 00:20:00|10504.5|10499.5|10503.8|10498.8|10505.9|10500.9|10503.2|10498.2|55
1659399900000|2022-08-02 00:25:00|10503.7|10498.7|10500.8|10495.8|10506.9|10501.9|10499.5|10494.5|42
1659400200000|2022-08-02 00:30:00|10500.9|10495.9|10503.2|10498.2|10505.3|10500.3|10499.5|10494.5|66
1659400500000|2022-08-02 00:35:00|10503.3|10498.3|10484.8|10479.8|10503.4|10498.4|10481.7|10476.7|319
1659400800000|2022-08-02 00:40:00|10484.7|10479.7|10487.1|10482.1|10487.5|10482.5|10478.7|10473.7|262
1659401100000|2022-08-02 00:45:00|10487|10482|10486.2|10481.2|10487.5|10482.5|10484.3|10479.3|36
1659401400000|2022-08-02 00:50:00|10486.3|10481.3|10487.4|10482.4|10488.9|10483.9|10482.8|10477.8|79
1659401700000|2022-08-02 00:55:00|10487.5|10482.5|10488|10483|10489|10484|10485.3|10480.3|45
1659402000000|2022-08-02 01:00:00|10488.1|10483.1|10488.6|10483.6|10491.9|10486.9|10488|10483|45
1659402300000|2022-08-02 01:05:00|10488.5|10483.5|10492.6|10487.6|10493.6|10488.6|10488.4|10483.4|45
1659402600000|2022-08-02 01:10:00|10491.8|10486.8|10500.1|10495.1|10501.6|10496.6|10491.4|10486.4|201
1659402900000|2022-08-02 01:15:00|10499.9|10494.9|10500.5|10495.5|10503.4|10498.4|10498.6|10493.6|70
1659403200000|2022-08-02 01:20:00|10500.4|10495.4|10496.1|10491.1|10501|10496|10496|10491|134
1659403500000|2022-08-02 01:25:00|10496|10491|10495.8|10490.8|10498.9|10493.9|10494.5|10489.5|55
1659403800000|2022-08-02 01:30:00|10495.9|10490.9|10487.6|10482.6|10496.6|10491.6|10484.3|10479.3|168
1659404100000|2022-08-02 01:35:00|10487.8|10482.8|10496.9|10491.9|10497.1|10492.1|10487.1|10482.1|67
1659404400000|2022-08-02 01:40:00|10497|10492|10495.8|10490.8|10497.5|10492.5|10493.8|10488.8|32
1659404700000|2022-08-02 01:45:00|10496|10491|10495.8|10490.8|10497.8|10492.8|10494|10489|30
1659405000000|2022-08-02 01:50:00|10495.9|10490.9|10496.6|10491.6|10498.5|10493.5|10495.4|10490.4|12
1659405300000|2022-08-02 01:55:00|10496.5|10491.5|10499.3|10494.3|10501.1|10496.1|10495.6|10490.6|18
1659405600000|2022-08-02 02:00:00|10499|10494|10501|10496|10501|10496|10494.8|10489.8|37
1659405900000|2022-08-02 02:05:00|10501.1|10496.1|10499|10494|10501.4|10496.4|10497|10492|10
1659406200000|2022-08-02 02:10:00|10499.1|10494.1|10501.9|10496.9|10504.5|10499.5|10499.1|10494.1|44
1659406500000|2022-08-02 02:15:00|10502|10497|10503.7|10498.7|10503.9|10498.9|10502|10497|9
1659406800000|2022-08-02 02:20:00|10503.9|10498.9|10501.2|10496.2|10504|10499|10499.7|10494.7|14
1659407100000|2022-08-02 02:25:00|10501.4|10496.4|10499.1|10494.1|10503.6|10498.6|10498|10493|35
1659407400000|2022-08-02 02:30:00|10499.2|10494.2|10499|10494|10501|10496|10497.9|10492.9|28
1659407700000|2022-08-02 02:35:00|10499.1|10494.1|10497.4|10492.4|10499.7|10494.7|10495.7|10490.7|22
1659408000000|2022-08-02 02:40:00|10497.1|10492.1|10498.5|10493.5|10498.6|10493.6|10495.6|10490.6|15
1659408300000|2022-08-02 02:45:00|10498.6|10493.6|10500.7|10495.7|10501|10496|10498.6|10493.6|12
1659408600000|2022-08-02 02:50:00|10500.9|10495.9|10497.9|10492.9|10501.7|10496.7|10497.7|10492.7|15
1659408900000|2022-08-02 02:55:00|10497.7|10492.7|10495|10490|10497.9|10492.9|10493.5|10488.5|39
1659409200000|2022-08-02 03:00:00|10495.1|10490.1|10497|10492|10498.5|10493.5|10494.7|10489.7|19
1659409500000|2022-08-02 03:05:00|10496.9|10491.9|10498|10493|10498.5|10493.5|10496.2|10491.2|6
1659409800000|2022-08-02 03:10:00|10497.9|10492.9|10502.7|10497.7|10504.3|10499.3|10497.5|10492.5|29
1659410100000|2022-08-02 03:15:00|10502.6|10497.6|10498.6|10493.6|10502.9|10497.9|10498.4|10493.4|56
1659410400000|2022-08-02 03:20:00|10498.5|10493.5|10495.3|10490.3|10500.1|10495.1|10494.6|10489.6|42
1659410700000|2022-08-02 03:25:00|10495.5|10490.5|10495.7|10490.7|10495.8|10490.8|10490.7|10485.7|76
1659411000000|2022-08-02 03:30:00|10495.8|10490.8|10499|10494|10500.2|10495.2|10495.7|10490.7|23
1659411300000|2022-08-02 03:35:00|10498.8|10493.8|10499.7|10494.7|10500.9|10495.9|10497.9|10492.9|19
1659411600000|2022-08-02 03:40:00|10499.6|10494.6|10495.8|10490.8|10499.8|10494.8|10495.8|10490.8|18
1659411900000|2022-08-02 03:45:00|10496|10491|10497|10492|10499.1|10494.1|10496|10491|7
1659412200000|2022-08-02 03:50:00|10496.8|10491.8|10497.2|10492.2|10498.5|10493.5|10496.1|10491.1|6
1659412500000|2022-08-02 03:55:00|10497.1|10492.1|10497.7|10492.7|10499|10494|10495.8|10490.8|9
1659412800000|2022-08-02 04:00:00|10497.6|10492.6|10497.2|10492.2|10499|10494|10496.6|10491.6|8
1659413100000|2022-08-02 04:05:00|10497.1|10492.1|10497|10492|10497.3|10492.3|10494.5|10489.5|3
1659413400000|2022-08-02 04:10:00|10497.1|10492.1|10496|10491|10498|10493|10496|10491|2
1659413700000|2022-08-02 04:15:00|10496.1|10491.1|10494.7|10489.7|10496.6|10491.6|10494|10489|7
1659414000000|2022-08-02 04:20:00|10494.5|10489.5|10497.6|10492.6|10498.7|10493.7|10494.5|10489.5|9
1659414300000|2022-08-02 04:25:00|10497.7|10492.7|10497.8|10492.8|10499|10494|10496.2|10491.2|26
1659414600000|2022-08-02 04:30:00|10498|10493|10499.6|10494.6|10501.7|10496.7|10497.7|10492.7|166
1659414900000|2022-08-02 04:35:00|10499.5|10494.5|10494.1|10489.1|10499.5|10494.5|10494|10489|28
1659415200000|2022-08-02 04:40:00|10494.2|10489.2|10497.1|10492.1|10497.2|10492.2|10492.5|10487.5|23
1659415500000|2022-08-02 04:45:00|10497|10492|10498|10493|10499.2|10494.2|10496.7|10491.7|21
1659415800000|2022-08-02 04:50:00|10498.1|10493.1|10499.3|10494.3|10499.8|10494.8|10497.6|10492.6|32
1659416100000|2022-08-02 04:55:00|10499.5|10494.5|10499.6|10494.6|10502.3|10497.3|10499.3|10494.3|23
1659416400000|2022-08-02 05:00:00|10499.7|10494.7|10499.6|10494.6|10500.6|10495.6|10496.3|10491.3|40
1659416700000|2022-08-02 05:05:00|10499.5|10494.5|10499.3|10494.3|10499.9|10494.9|10496.2|10491.2|10
1659417000000|2022-08-02 05:10:00|10499.2|10494.2|10497.5|10492.5|10500.1|10495.1|10496.6|10491.6|19
1659417300000|2022-08-02 05:15:00|10497.3|10492.3|10497.2|10492.2|10500.6|10495.6|10496.8|10491.8|26
1659417600000|2022-08-02 05:20:00|10497.1|10492.1|10498.2|10493.2|10499.8|10494.8|10497.1|10492.1|9
1659417900000|2022-08-02 05:25:00|10498.1|10493.1|10494.7|10489.7|10498.9|10493.9|10493.6|10488.6|21
1659418200000|2022-08-02 05:30:00|10494.6|10489.6|10494.7|10489.7|10497.6|10492.6|10493.3|10488.3|38
1659418500000|2022-08-02 05:35:00|10494.8|10489.8|10495.3|10490.3|10496.9|10491.9|10493.8|10488.8|9
1659418800000|2022-08-02 05:40:00|10495.2|10490.2|10496.7|10491.7|10497.8|10492.8|10494.4|10489.4|35
1659419100000|2022-08-02 05:45:00|10496.8|10491.8|10499.8|10494.8|10500.1|10495.1|10496.2|10491.2|42
1659419400000|2022-08-02 05:50:00|10499.7|10494.7|10503.3|10498.3|10503.8|10498.8|10499.7|10494.7|23
1659419700000|2022-08-02 05:55:00|10503.4|10498.4|10502.4|10497.4|10504.4|10499.4|10501.6|10496.6|129
1659420000000|2022-08-02 06:00:00|10502.3|10497.3|10507.1|10502.1|10510.2|10505.2|10502.3|10497.3|111
1659420300000|2022-08-02 06:05:00|10506.9|10501.9|10505.6|10500.6|10508.9|10503.9|10504.7|10499.7|96
1659420600000|2022-08-02 06:10:00|10505.7|10500.7|10509.9|10504.9|10511.1|10506.1|10505.2|10500.2|71
1659420900000|2022-08-02 06:15:00|10510.1|10505.1|10512.7|10507.7|10514.3|10509.3|10510.1|10505.1|76
1659421200000|2022-08-02 06:20:00|10512.8|10507.8|10515.1|10510.1|10518.7|10513.7|10512.2|10507.2|127
1659421500000|2022-08-02 06:25:00|10514.9|10509.9|10514.1|10509.1|10516.1|10511.1|10511.2|10506.2|70
1659421800000|2022-08-02 06:30:00|10514.2|10509.2|10519.8|10514.8|10521.3|10516.3|10513.9|10508.9|119
1659422100000|2022-08-02 06:35:00|10519.7|10514.7|10523.9|10518.9|10524.7|10519.7|10518.8|10513.8|100
1659422400000|2022-08-02 06:40:00|10523.7|10518.7|10523.2|10518.2|10526.5|10521.5|10522.2|10517.2|65
1659422700000|2022-08-02 06:45:00|10523.3|10518.3|10517.9|10512.9|10524.4|10519.4|10516.2|10511.2|65
1659423000000|2022-08-02 06:50:00|10519.2|10514.2|10520.7|10515.7|10520.9|10515.9|10517.1|10512.1|73
1659423300000|2022-08-02 06:55:00|10520.8|10515.8|10523.7|10518.7|10524.9|10519.9|10517.6|10512.6|100
1659423600000|2022-08-02 07:00:00|10523.5|10518.5|10522.5|10517.5|10526|10521|10519.9|10514.9|89
1659423900000|2022-08-02 07:05:00|10522.7|10517.7|10527.2|10522.2|10527.5|10522.5|10521.4|10516.4|118
1659424200000|2022-08-02 07:10:00|10527|10522|10526.7|10521.7|10530.3|10525.3|10524.6|10519.6|158
1659424500000|2022-08-02 07:15:00|10526.8|10521.8|10521|10516|10528.8|10523.8|10520.7|10515.7|61
1659424800000|2022-08-02 07:20:00|10520.8|10515.8|10523.8|10518.8|10526|10521|10520.8|10515.8|92
1659425100000|2022-08-02 07:25:00|10523.7|10518.7|10526.6|10521.6|10529.3|10524.3|10523.2|10518.2|47
1659425400000|2022-08-02 07:30:00|10526.7|10521.7|10534.2|10529.2|10536.9|10531.9|10526.6|10521.6|170
1659425700000|2022-08-02 07:35:00|10534.6|10529.6|10541.1|10536.1|10544.2|10539.2|10534.2|10529.2|254
1659426000000|2022-08-02 07:40:00|10540.9|10535.9|10534.1|10529.1|10540.9|10535.9|10531.7|10526.7|88
1659426300000|2022-08-02 07:45:00|10533.9|10528.9|10535.2|10530.2|10538.3|10533.3|10532.7|10527.7|78
1659426600000|2022-08-02 07:50:00|10535.3|10530.3|10529.8|10524.8|10535.3|10530.3|10529.2|10524.2|54
1659426900000|2022-08-02 07:55:00|10529.7|10524.7|10535.7|10530.7|10538.2|10533.2|10528.8|10523.8|72
1659427200000|2022-08-02 08:00:00|10535.5|10530.5|10539.8|10534.8|10540.2|10535.2|10531.5|10526.5|134
1659427500000|2022-08-02 08:05:00|10539.9|10534.9|10541.4|10536.4|10541.7|10536.7|10537.4|10532.4|128
1659427800000|2022-08-02 08:10:00|10541.3|10536.3|10535.1|10530.1|10542.2|10537.2|10534.6|10529.6|86
1659428100000|2022-08-02 08:15:00|10535.2|10530.2|10529.2|10524.2|10537.5|10532.5|10529.2|10524.2|79
1659428400000|2022-08-02 08:20:00|10529.3|10524.3|10529|10524|10531.3|10526.3|10523.4|10518.4|94
1659428700000|2022-08-02 08:25:00|10528.9|10523.9|10532|10527|10534.9|10529.9|10528.3|10523.3|48
1659429000000|2022-08-02 08:30:00|10531.9|10526.9|10534|10529|10535.9|10530.9|10530.9|10525.9|66
1659429300000|2022-08-02 08:35:00|10534.4|10529.4|10530.3|10525.3|10537.3|10532.3|10530|10525|49
1659429600000|2022-08-02 08:40:00|10530.4|10525.4|10534|10529|10536.9|10531.9|10530.2|10525.2|73
1659429900000|2022-08-02 08:45:00|10534.2|10529.2|10531|10526|10535.9|10530.9|10530.5|10525.5|42
1659430200000|2022-08-02 08:50:00|10530.9|10525.9|10530.5|10525.5|10532.2|10527.2|10527.8|10522.8|27
1659430500000|2022-08-02 08:55:00|10530.4|10525.4|10526.7|10521.7|10532|10527|10526.4|10521.4|48
1659430800000|2022-08-02 09:00:00|10526.8|10521.8|10527.4|10522.4|10529.2|10524.2|10524.4|10519.4|57
1659431100000|2022-08-02 09:05:00|10527.2|10522.2|10525.4|10520.4|10529|10524|10525.2|10520.2|33
1659431400000|2022-08-02 09:10:00|10525.5|10520.5|10525.4|10520.4|10527.9|10522.9|10524.3|10519.3|69
1659431700000|2022-08-02 09:15:00|10525.5|10520.5|10525.7|10520.7|10527.8|10522.8|10525|10520|35
1659432000000|2022-08-02 09:20:00|10525.5|10520.5|10530.8|10525.8|10531.3|10526.3|10525.5|10520.5|20
1659432300000|2022-08-02 09:25:00|10530.7|10525.7|10527.4|10522.4|10530.9|10525.9|10524.9|10519.9|22
1659432600000|2022-08-02 09:30:00|10527.3|10522.3|10520.8|10515.8|10530.7|10525.7|10520.8|10515.8|50
1659432900000|2022-08-02 09:35:00|10520.7|10515.7|10521|10516|10522.3|10517.3|10519.3|10514.3|67
1659433200000|2022-08-02 09:40:00|10521.2|10516.2|10524.2|10519.2|10524.9|10519.9|10518.7|10513.7|17
1659433500000|2022-08-02 09:45:00|10523.9|10518.9|10525.2|10520.2|10526.9|10521.9|10523.4|10518.4|15
1659433800000|2022-08-02 09:50:00|10525.3|10520.3|10527.7|10522.7|10527.8|10522.8|10524.2|10519.2|14
1659434100000|2022-08-02 09:55:00|10527.8|10522.8|10523.8|10518.8|10528.4|10523.4|10523.4|10518.4|29
1659434400000|2022-08-02 10:00:00|10523.7|10518.7|10526.2|10521.2|10527.5|10522.5|10523.2|10518.2|20
1659434700000|2022-08-02 10:05:00|10526.3|10521.3|10528.3|10523.3|10531.4|10526.4|10526.3|10521.3|22
1659435000000|2022-08-02 10:10:00|10528.4|10523.4|10527.6|10522.6|10529.9|10524.9|10526.8|10521.8|20
1659435300000|2022-08-02 10:15:00|10527.8|10522.8|10528.9|10523.9|10530.4|10525.4|10525.3|10520.3|32
1659435600000|2022-08-02 10:20:00|10528.7|10523.7|10528.7|10523.7|10530.4|10525.4|10526.4|10521.4|32
1659435900000|2022-08-02 10:25:00|10528.5|10523.5|10528.2|10523.2|10528.6|10523.6|10526.8|10521.8|44
1659436200000|2022-08-02 10:30:00|10528.3|10523.3|10527.3|10522.3|10528.9|10523.9|10526.7|10521.7|26
1659436500000|2022-08-02 10:35:00|10527.4|10522.4|10527.1|10522.1|10528.8|10523.8|10526.5|10521.5|24
1659436800000|2022-08-02 10:40:00|10527|10522|10530.1|10525.1|10530.1|10525.1|10526.8|10521.8|37
1659437100000|2022-08-02 10:45:00|10530.3|10525.3|10536.1|10531.1|10537.3|10532.3|10530.1|10525.1|174
1659437400000|2022-08-02 10:50:00|10536|10531|10536.1|10531.1|10538.3|10533.3|10534.5|10529.5|49
1659437700000|2022-08-02 10:55:00|10536|10531|10535.5|10530.5|10537.3|10532.3|10533.9|10528.9|33
1659438000000|2022-08-02 11:00:00|10535.4|10530.4|10530.6|10525.6|10537.9|10532.9|10529.4|10524.4|55
1659438300000|2022-08-02 11:05:00|10530.5|10525.5|10529.1|10524.1|10532|10527|10527.9|10522.9|59
1659438600000|2022-08-02 11:10:00|10529|10524|10531|10526|10532.4|10527.4|10529|10524|19
1659438900000|2022-08-02 11:15:00|10530.9|10525.9|10525|10520|10531.6|10526.6|10524.6|10519.6|53
1659439200000|2022-08-02 11:20:00|10525.1|10520.1|10522|10517|10526|10521|10521.8|10516.8|52
1659439500000|2022-08-02 11:25:00|10522.1|10517.1|10525|10520|10526.9|10521.9|10521.4|10516.4|38
1659439800000|2022-08-02 11:30:00|10524.9|10519.9|10528.8|10523.8|10529.4|10524.4|10522.9|10517.9|51
1659440100000|2022-08-02 11:35:00|10528.5|10523.5|10529.9|10524.9|10530.4|10525.4|10527.3|10522.3|31
1659440400000|2022-08-02 11:40:00|10529.8|10524.8|10529|10524|10529.8|10524.8|10526.5|10521.5|38
1659440700000|2022-08-02 11:45:00|10528.9|10523.9|10528.5|10523.5|10532.8|10527.8|10522.9|10517.9|62
1659441000000|2022-08-02 11:50:00|10528.4|10523.4|10532.9|10527.9|10534.6|10529.6|10528.4|10523.4|43
1659441300000|2022-08-02 11:55:00|10533|10528|10535.5|10530.5|10539.5|10534.5|10532.4|10527.4|107
1659441600000|2022-08-02 12:00:00|10535.3|10530.3|10530.5|10525.5|10538.3|10533.3|10530.4|10525.4|71
1659441900000|2022-08-02 12:05:00|10530.4|10525.4|10534.4|10529.4|10535|10530|10529.3|10524.3|184
1659442200000|2022-08-02 12:10:00|10534.2|10529.2|10535.3|10530.3|10536|10531|10530.5|10525.5|71
1659442500000|2022-08-02 12:15:00|10535.1|10530.1|10543.8|10538.8|10544.1|10539.1|10534|10529|337
1659442800000|2022-08-02 12:20:00|10543.6|10538.6|10538.4|10533.4|10543.9|10538.9|10537.5|10532.5|131
1659443100000|2022-08-02 12:25:00|10538.5|10533.5|10538.4|10533.4|10544.1|10539.1|10537.8|10532.8|95
1659443400000|2022-08-02 12:30:00|10538.5|10533.5|10543|10538|10543|10538|10535.9|10530.9|86
1659443700000|2022-08-02 12:35:00|10542.9|10537.9|10542.6|10537.6|10546.2|10541.2|10540.9|10535.9|317
1659444000000|2022-08-02 12:40:00|10542.7|10537.7|10541|10536|10544.4|10539.4|10540|10535|80
1659444300000|2022-08-02 12:45:00|10541.1|10536.1|10542.4|10537.4|10545.2|10540.2|10537.6|10532.6|71
1659444600000|2022-08-02 12:50:00|10542.2|10537.2|10538.7|10533.7|10542.9|10537.9|10538.7|10533.7|48
1659444900000|2022-08-02 12:55:00|10538.9|10533.9|10541.4|10536.4|10545.7|10540.7|10538.5|10533.5|89
1659445200000|2022-08-02 13:00:00|10541.2|10536.2|10538.9|10533.9|10541.2|10536.2|10537.4|10532.4|111
1659445500000|2022-08-02 13:05:00|10538.7|10533.7|10534.5|10529.5|10540|10535|10532.6|10527.6|139
1659445800000|2022-08-02 13:10:00|10534.6|10529.6|10529.9|10524.9|10535.4|10530.4|10528.7|10523.7|314
1659446100000|2022-08-02 13:15:00|10530.1|10525.1|10538.1|10533.1|10538.2|10533.2|10527|10522|250
1659446400000|2022-08-02 13:20:00|10538.2|10533.2|10541.7|10536.7|10542.2|10537.2|10536.1|10531.1|270
1659446700000|2022-08-02 13:25:00|10541.9|10536.9|10538.4|10533.4|10545.1|10540.1|10536.9|10531.9|103
1659447000000|2022-08-02 13:30:00|10538.5|10533.5|10529.1|10524.1|10539|10534|10527|10522|172
1659447300000|2022-08-02 13:35:00|10529|10524|10537.5|10532.5|10539.5|10534.5|10528.5|10523.5|637
1659447600000|2022-08-02 13:40:00|10537.3|10532.3|10540|10535|10541.6|10536.6|10536.3|10531.3|281
1659447900000|2022-08-02 13:45:00|10539.8|10534.8|10556|10551|10558.5|10553.5|10536|10531|412
1659448200000|2022-08-02 13:50:00|10555.9|10550.9|10551.4|10546.4|10559.2|10554.2|10550.9|10545.9|597
1659448500000|2022-08-02 13:55:00|10551.5|10546.5|10552.8|10547.8|10555.7|10550.7|10548.1|10543.1|338
1659448800000|2022-08-02 14:00:00|10552.6|10547.6|10570.1|10565.1|10571.2|10566.2|10550.9|10545.9|529
1659449100000|2022-08-02 14:05:00|10570|10565|10574.5|10569.5|10575.1|10570.1|10569|10564|403
1659449400000|2022-08-02 14:10:00|10574.6|10569.6|10565.9|10560.9|10577.9|10572.9|10563.6|10558.6|577
1659449700000|2022-08-02 14:15:00|10565.5|10560.5|10566|10561|10569|10564|10560.1|10555.1|215
1659450000000|2022-08-02 14:20:00|10565.9|10560.9|10563|10558|10568.1|10563.1|10561.5|10556.5|142
1659450300000|2022-08-02 14:25:00|10562.9|10557.9|10556.4|10551.4|10566.6|10561.6|10554|10549|194
1659450600000|2022-08-02 14:30:00|10556.2|10551.2|10559.2|10554.2|10560.7|10555.7|10552|10547|134
1659450900000|2022-08-02 14:35:00|10559.1|10554.1|10563.5|10558.5|10567|10562|10558.7|10553.7|162
1659451200000|2022-08-02 14:40:00|10563.4|10558.4|10557.1|10552.1|10569.5|10564.5|10556.5|10551.5|129
1659451500000|2022-08-02 14:45:00|10557|10552|10554.7|10549.7|10559|10554|10553.4|10548.4|195
1659451800000|2022-08-02 14:50:00|10554.6|10549.6|10552.6|10547.6|10563.1|10558.1|10552.5|10547.5|201
1659452100000|2022-08-02 14:55:00|10553|10548|10561.3|10556.3|10568.5|10563.5|10552.7|10547.7|296
1659452400000|2022-08-02 15:00:00|10561.5|10556.5|10562.8|10557.8|10567.8|10562.8|10557.5|10552.5|338
1659452700000|2022-08-02 15:05:00|10562.5|10557.5|10562.6|10557.6|10568|10563|10561.8|10556.8|106
1659453000000|2022-08-02 15:10:00|10562.7|10557.7|10570|10565|10570.2|10565.2|10562.3|10557.3|76
1659453300000|2022-08-02 15:15:00|10569.8|10564.8|10564.1|10559.1|10570|10565|10561.8|10556.8|59
1659453600000|2022-08-02 15:20:00|10564.2|10559.2|10563.1|10558.1|10568.3|10563.3|10561.7|10556.7|92
1659453900000|2022-08-02 15:25:00|10563|10558|10561.1|10556.1|10564.1|10559.1|10558.1|10553.1|143
1659454200000|2022-08-02 15:30:00|10561.2|10556.2|10558.6|10553.6|10563.7|10558.7|10558.6|10553.6|85
1659454500000|2022-08-02 15:35:00|10558.7|10553.7|10556.2|10551.2|10559.8|10554.8|10550.6|10545.6|183
1659454800000|2022-08-02 15:40:00|10556.1|10551.1|10561|10556|10561.1|10556.1|10555.5|10550.5|112
1659455100000|2022-08-02 15:45:00|10560.8|10555.8|10562.5|10557.5|10564|10559|10560.2|10555.2|70
1659455400000|2022-08-02 15:50:00|10562.3|10557.3|10569.5|10564.5|10569.7|10564.7|10561.7|10556.7|148
1659455700000|2022-08-02 15:55:00|10569.6|10564.6|10569.1|10564.1|10572.5|10567.5|10568.1|10563.1|162
1659456000000|2022-08-02 16:00:00|10569.3|10564.3|10564.3|10559.3|10573.7|10568.7|10564.2|10559.2|490
1659456300000|2022-08-02 16:05:00|10564.2|10559.2|10567.6|10562.6|10568.2|10563.2|10559.8|10554.8|131
1659456600000|2022-08-02 16:10:00|10567.5|10562.5|10563.6|10558.6|10569.1|10564.1|10560.8|10555.8|292
1659456900000|2022-08-02 16:15:00|10563.5|10558.5|10557.1|10552.1|10563.8|10558.8|10556.5|10551.5|191
1659457200000|2022-08-02 16:20:00|10557.2|10552.2|10558.6|10553.6|10561|10556|10555.5|10550.5|590
1659457500000|2022-08-02 16:25:00|10558.8|10553.8|10559.1|10554.1|10562.3|10557.3|10558.8|10553.8|201
1659457800000|2022-08-02 16:30:00|10559|10554|10566.3|10561.3|10567.2|10562.2|10559|10554|73
1659458100000|2022-08-02 16:35:00|10566.5|10561.5|10564|10559|10566.8|10561.8|10560|10555|99
1659458400000|2022-08-02 16:40:00|10564.2|10559.2|10562.7|10557.7|10565|10560|10560|10555|54
1659458700000|2022-08-02 16:45:00|10562.8|10557.8|10567.6|10562.6|10568.7|10563.7|10562.7|10557.7|188
1659459000000|2022-08-02 16:50:00|10567.7|10562.7|10568.3|10563.3|10570.7|10565.7|10567.2|10562.2|95
1659459300000|2022-08-02 16:55:00|10568.4|10563.4|10568.3|10563.3|10570.6|10565.6|10567|10562|82
1659459600000|2022-08-02 17:00:00|10568.6|10563.6|10568.6|10563.6|10571.4|10566.4|10567.3|10562.3|65
1659459900000|2022-08-02 17:05:00|10568.7|10563.7|10571.8|10566.8|10573.1|10568.1|10568|10563|118
1659460200000|2022-08-02 17:10:00|10571.9|10566.9|10574.7|10569.7|10575.7|10570.7|10570.4|10565.4|66
1659460500000|2022-08-02 17:15:00|10574.8|10569.8|10579.8|10574.8|10579.9|10574.9|10574.7|10569.7|282
1659460800000|2022-08-02 17:20:00|10580.1|10575.1|10584.2|10579.2|10584.5|10579.5|10579.8|10574.8|136
1659461100000|2022-08-02 17:25:00|10584.5|10579.5|10587.1|10582.1|10589.8|10584.8|10584.5|10579.5|560
1659461400000|2022-08-02 17:30:00|10587|10582|10590.9|10585.9|10591.5|10586.5|10587|10582|152
1659461700000|2022-08-02 17:35:00|10591|10586|10590.8|10585.8|10592.3|10587.3|10588|10583|416
1659462000000|2022-08-02 17:40:00|10590.9|10585.9|10590.6|10585.6|10593.4|10588.4|10588.5|10583.5|278
1659462300000|2022-08-02 17:45:00|10590.7|10585.7|10593.6|10588.6|10594.4|10589.4|10590|10585|258
1659462600000|2022-08-02 17:50:00|10593.5|10588.5|10588|10583|10594.1|10589.1|10587.6|10582.6|431
1659462900000|2022-08-02 17:55:00|10588.1|10583.1|10583.1|10578.1|10589.1|10584.1|10582.9|10577.9|84
1659463200000|2022-08-02 18:00:00|10583.4|10578.4|10588.5|10583.5|10588.7|10583.7|10583.2|10578.2|183
1659463500000|2022-08-02 18:05:00|10588.4|10583.4|10587.9|10582.9|10590|10585|10586.5|10581.5|332
1659463800000|2022-08-02 18:10:00|10588.1|10583.1|10588.3|10583.3|10590.4|10585.4|10585.9|10580.9|215
1659464100000|2022-08-02 18:15:00|10588.1|10583.1|10590.6|10585.6|10592.7|10587.7|10588.1|10583.1|98
1659464400000|2022-08-02 18:20:00|10590.4|10585.4|10585.7|10580.7|10591.7|10586.7|10584.9|10579.9|88
1659464700000|2022-08-02 18:25:00|10585.5|10580.5|10582.8|10577.8|10586.4|10581.4|10582.1|10577.1|107
1659465000000|2022-08-02 18:30:00|10582.6|10577.6|10581.6|10576.6|10587|10582|10580.9|10575.9|317
1659465300000|2022-08-02 18:35:00|10581.8|10576.8|10582.8|10577.8|10582.9|10577.9|10579.1|10574.1|139
1659465600000|2022-08-02 18:40:00|10582.9|10577.9|10587|10582|10587.3|10582.3|10581.5|10576.5|154
1659465900000|2022-08-02 18:45:00|10587.1|10582.1|10586.8|10581.8|10589.5|10584.5|10585|10580|109
1659466200000|2022-08-02 18:50:00|10586.6|10581.6|10591.6|10586.6|10592.1|10587.1|10585.8|10580.8|52
1659466500000|2022-08-02 18:55:00|10591.9|10586.9|10595.1|10590.1|10595.7|10590.7|10591.7|10586.7|526
1659466800000|2022-08-02 19:00:00|10595|10590|10591.6|10586.6|10596.4|10591.4|10591.5|10586.5|184
1659467100000|2022-08-02 19:05:00|10591.8|10586.8|10591.4|10586.4|10593.9|10588.9|10590.9|10585.9|72
1659467400000|2022-08-02 19:10:00|10591.5|10586.5|10591.5|10586.5|10593.9|10588.9|10591.1|10586.1|58
1659467700000|2022-08-02 19:15:00|10591.4|10586.4|10590.9|10585.9|10592.8|10587.8|10590.3|10585.3|94
1659468000000|2022-08-02 19:20:00|10591|10586|10589.7|10584.7|10592.3|10587.3|10589.5|10584.5|43
1659468300000|2022-08-02 19:25:00|10590|10585|10592|10587|10592.7|10587.7|10589.8|10584.8|54
1659468600000|2022-08-02 19:30:00|10592.1|10587.1|10590.2|10585.2|10593.1|10588.1|10589.5|10584.5|231
1659468900000|2022-08-02 19:35:00|10590.4|10585.4|10590.7|10585.7|10591.9|10586.9|10588.2|10583.2|103
1659469200000|2022-08-02 19:40:00|10591|10586|10589.6|10584.6|10592.2|10587.2|10589.5|10584.5|202
1659469500000|2022-08-02 19:45:00|10589.7|10584.7|10592.5|10587.5|10593.2|10588.2|10589.6|10584.6|154
1659469800000|2022-08-02 19:50:00|10592.4|10587.4|10599.2|10594.2|10599.2|10594.2|10591.3|10586.3|129
1659470100000|2022-08-02 19:55:00|10599.3|10594.3|10599.8|10594.8|10600.3|10595.3|10597.5|10592.5|94
1659470400000|2022-08-02 20:00:00|10599.6|10594.6|10600.8|10595.8|10600.8|10595.8|10599|10594|179
1659470700000|2022-08-02 20:05:00|10600.6|10595.6|10600.6|10595.6|10601.5|10596.5|10600.4|10595.4|19
1659471000000|2022-08-02 20:10:00|10600.8|10595.8|10602.1|10597.1|10602.1|10597.1|10600.4|10595.4|17
1659471300000|2022-08-02 20:15:00|10602|10597|10602.6|10597.6|10602.6|10597.6|10601|10596|7
1659471600000|2022-08-02 20:20:00|10602.5|10597.5|10603.6|10598.6|10604.1|10599.1|10602.2|10597.2|63
1659471900000|2022-08-02 20:25:00|10603.7|10598.7|10604.2|10599.2|10605.1|10600.1|10602.9|10597.9|29
1659472200000|2022-08-02 20:30:00|10604.4|10599.4|10604.2|10599.2|10605.1|10600.1|10604.2|10599.2|49
1659472500000|2022-08-02 20:35:00|10604.4|10599.4|10604|10599|10604.6|10599.6|10603.4|10598.4|1
1659472800000|2022-08-02 20:40:00|10603.9|10598.9|10604.4|10599.4|10605.1|10600.1|10603.6|10598.6|24
1659473100000|2022-08-02 20:45:00|10604.2|10599.2|10603.4|10598.4|10604.4|10599.4|10603.2|10598.2|16
1659473400000|2022-08-02 20:50:00|10603.2|10598.2|10602.5|10597.5|10603.4|10598.4|10602.4|10597.4|4
1659473700000|2022-08-02 20:55:00|10602.4|10597.4|10605|10600|10605.2|10600.2|10602.4|10597.4|23
1659484800000|2022-08-03 00:00:00|10614.2|10609.2|10611.3|10606.3|10615.2|10610.2|10611.1|10606.1|189
1659485100000|2022-08-03 00:05:00|10611.4|10606.4|10611.3|10606.3|10613.1|10608.1|10609.7|10604.7|78
1659485400000|2022-08-03 00:10:00|10611.2|10606.2|10615.9|10610.9|10616.3|10611.3|10610.6|10605.6|80
1659485700000|2022-08-03 00:15:00|10616|10611|10618|10613|10618|10613|10613.2|10608.2|56
1659486000000|2022-08-03 00:20:00|10618.1|10613.1|10622.5|10617.5|10625|10620|10617.9|10612.9|267
1659486300000|2022-08-03 00:25:00|10622.7|10617.7|10624.2|10619.2|10625.3|10620.3|10621.3|10616.3|47
1659486600000|2022-08-03 00:30:00|10624.1|10619.1|10623.6|10618.6|10625.4|10620.4|10621.5|10616.5|43
1659486900000|2022-08-03 00:35:00|10623.4|10618.4|10619.2|10614.2|10623.4|10618.4|10618.4|10613.4|16
1659487200000|2022-08-03 00:40:00|10619|10614|10622.9|10617.9|10623.3|10618.3|10618.9|10613.9|32
1659487500000|2022-08-03 00:45:00|10622.8|10617.8|10620.3|10615.3|10623.2|10618.2|10619.5|10614.5|31
1659487800000|2022-08-03 00:50:00|10620.4|10615.4|10620|10615|10621.5|10616.5|10618.8|10613.8|29
1659488100000|2022-08-03 00:55:00|10619.7|10614.7|10619|10614|10621.2|10616.2|10618.8|10613.8|20
1659488400000|2022-08-03 01:00:00|10618.9|10613.9|10614.7|10609.7|10620.2|10615.2|10613.9|10608.9|43
1659488700000|2022-08-03 01:05:00|10614.8|10609.8|10614|10609|10617.2|10612.2|10613|10608|12
1659489000000|2022-08-03 01:10:00|10613.9|10608.9|10608.5|10603.5|10614.4|10609.4|10607.5|10602.5|36
1659489300000|2022-08-03 01:15:00|10608.7|10603.7|10611.8|10606.8|10612.9|10607.9|10606.9|10601.9|63
1659489600000|2022-08-03 01:20:00|10611.7|10606.7|10611.2|10606.2|10611.9|10606.9|10609.2|10604.2|23
1659489900000|2022-08-03 01:25:00|10611.3|10606.3|10611|10606|10611.5|10606.5|10608.3|10603.3|19
1659490200000|2022-08-03 01:30:00|10611.3|10606.3|10612.7|10607.7|10614.8|10609.8|10611.2|10606.2|25
1659490500000|2022-08-03 01:35:00|10612.5|10607.5|10614.3|10609.3|10614.8|10609.8|10611|10606|14
1659490800000|2022-08-03 01:40:00|10614.9|10609.9|10610.7|10605.7|10615.7|10610.7|10609.4|10604.4|17
1659491100000|2022-08-03 01:45:00|10610.8|10605.8|10611|10606|10611.7|10606.7|10608.7|10603.7|25
1659491400000|2022-08-03 01:50:00|10610.9|10605.9|10608.2|10603.2|10611.3|10606.3|10607.9|10602.9|46
1659491700000|2022-08-03 01:55:00|10608|10603|10604.8|10599.8|10608.8|10603.8|10604.6|10599.6|65
1659492000000|2022-08-03 02:00:00|10604.9|10599.9|10604.4|10599.4|10606|10601|10604.3|10599.3|53
1659492300000|2022-08-03 02:05:00|10604.3|10599.3|10603.4|10598.4|10604.7|10599.7|10602.5|10597.5|19
1659492600000|2022-08-03 02:10:00|10603.5|10598.5|10603|10598|10604.4|10599.4|10599.5|10594.5|27
1659492900000|2022-08-03 02:15:00|10602.9|10597.9|10600.3|10595.3|10603.1|10598.1|10599.8|10594.8|18
1659493200000|2022-08-03 02:20:00|10600.4|10595.4|10600|10595|10602|10597|10598.9|10593.9|28
1659493500000|2022-08-03 02:25:00|10600.1|10595.1|10602.8|10597.8|10604.3|10599.3|10599.3|10594.3|31
1659493800000|2022-08-03 02:30:00|10602.7|10597.7|10601.1|10596.1|10602.8|10597.8|10599.8|10594.8|24
1659494100000|2022-08-03 02:35:00|10601|10596|10597.9|10592.9|10601.5|10596.5|10597.8|10592.8|16
1659494400000|2022-08-03 02:40:00|10597.8|10592.8|10596.9|10591.9|10598.5|10593.5|10596.4|10591.4|44
1659494700000|2022-08-03 02:45:00|10596.8|10591.8|10596.4|10591.4|10597.1|10592.1|10592.6|10587.6|83
1659495000000|2022-08-03 02:50:00|10596.5|10591.5|10590.5|10585.5|10597.1|10592.1|10590.1|10585.1|53
1659495300000|2022-08-03 02:55:00|10590.6|10585.6|10591.4|10586.4|10593.3|10588.3|10590.5|10585.5|25
1659495600000|2022-08-03 03:00:00|10591.2|10586.2|10591.6|10586.6|10593|10588|10589.4|10584.4|31
1659495900000|2022-08-03 03:05:00|10591.7|10586.7|10591.7|10586.7|10592.2|10587.2|10590.7|10585.7|15
1659496200000|2022-08-03 03:10:00|10591.6|10586.6|10587.7|10582.7|10592|10587|10587.7|10582.7|25
1659496500000|2022-08-03 03:15:00|10587.9|10582.9|10587|10582|10588.6|10583.6|10582.6|10577.6|80
1659496800000|2022-08-03 03:20:00|10587.1|10582.1|10586.6|10581.6|10587.1|10582.1|10583|10578|51
1659497100000|2022-08-03 03:25:00|10586.5|10581.5|10591.1|10586.1|10591.6|10586.6|10585.6|10580.6|65
1659497400000|2022-08-03 03:30:00|10591.2|10586.2|10588.9|10583.9|10592.2|10587.2|10587.7|10582.7|33
1659497700000|2022-08-03 03:35:00|10589|10584|10589.4|10584.4|10589.7|10584.7|10588.4|10583.4|4
1659498000000|2022-08-03 03:40:00|10588.6|10583.6|10588.4|10583.4|10589.7|10584.7|10587.7|10582.7|25
1659498300000|2022-08-03 03:45:00|10588.2|10583.2|10586.7|10581.7|10589|10584|10585.2|10580.2|28
1659498600000|2022-08-03 03:50:00|10586.6|10581.6|10581.5|10576.5|10587.8|10582.8|10581.3|10576.3|26
1659498900000|2022-08-03 03:55:00|10581.4|10576.4|10576.5|10571.5|10582.1|10577.1|10574.7|10569.7|60
1659499200000|2022-08-03 04:00:00|10576.6|10571.6|10575.6|10570.6|10577.8|10572.8|10571.3|10566.3|66
1659499500000|2022-08-03 04:05:00|10575.3|10570.3|10577.6|10572.6|10577.6|10572.6|10574.1|10569.1|32
1659499800000|2022-08-03 04:10:00|10577.5|10572.5|10576.1|10571.1|10578.3|10573.3|10572.7|10567.7|48
1659500100000|2022-08-03 04:15:00|10576.2|10571.2|10578.2|10573.2|10579.2|10574.2|10575.8|10570.8|17
1659500400000|2022-08-03 04:20:00|10578.3|10573.3|10577.1|10572.1|10578.7|10573.7|10576.2|10571.2|22
1659500700000|2022-08-03 04:25:00|10577.2|10572.2|10577|10572|10579|10574|10575.7|10570.7|15
1659501000000|2022-08-03 04:30:00|10577.1|10572.1|10579.7|10574.7|10580.1|10575.1|10573.7|10568.7|34
1659501300000|2022-08-03 04:35:00|10579.8|10574.8|10579|10574|10580.2|10575.2|10578.1|10573.1|15
1659501600000|2022-08-03 04:40:00|10578.9|10573.9|10581.4|10576.4|10581.6|10576.6|10578.5|10573.5|48
1659501900000|2022-08-03 04:45:00|10581.2|10576.2|10583.2|10578.2|10583.3|10578.3|10579.3|10574.3|38
1659502200000|2022-08-03 04:50:00|10583.1|10578.1|10583.5|10578.5|10586.2|10581.2|10582.1|10577.1|28
1659502500000|2022-08-03 04:55:00|10583.3|10578.3|10581.8|10576.8|10583.5|10578.5|10579.7|10574.7|23
1659502800000|2022-08-03 05:00:00|10581.7|10576.7|10588.1|10583.1|10588.6|10583.6|10580.7|10575.7|117
1659503100000|2022-08-03 05:05:00|10587.3|10582.3|10587.6|10582.6|10587.8|10582.8|10584.6|10579.6|107
1659503400000|2022-08-03 05:10:00|10587.8|10582.8|10589.8|10584.8|10590.1|10585.1|10587.6|10582.6|32
1659503700000|2022-08-03 05:15:00|10589.9|10584.9|10589.3|10584.3|10591.4|10586.4|10589.2|10584.2|47
1659504000000|2022-08-03 05:20:00|10589.6|10584.6|10589.3|10584.3|10590.6|10585.6|10588.2|10583.2|13
1659504300000|2022-08-03 05:25:00|10589.2|10584.2|10592.3|10587.3|10592.6|10587.6|10587.2|10582.2|106
1659504600000|2022-08-03 05:30:00|10592.4|10587.4|10591.1|10586.1|10592.7|10587.7|10589.2|10584.2|53
1659504900000|2022-08-03 05:35:00|10591.2|10586.2|10587.8|10582.8|10591.4|10586.4|10587.6|10582.6|46
1659505200000|2022-08-03 05:40:00|10587.7|10582.7|10589.9|10584.9|10590.8|10585.8|10587.7|10582.7|66
1659505500000|2022-08-03 05:45:00|10589.8|10584.8|10591.8|10586.8|10592.2|10587.2|10588.4|10583.4|90
1659505800000|2022-08-03 05:50:00|10591.9|10586.9|10593.2|10588.2|10594.6|10589.6|10591.8|10586.8|94
1659506100000|2022-08-03 05:55:00|10593.3|10588.3|10595.7|10590.7|10597.1|10592.1|10592.9|10587.9|57
1659506400000|2022-08-03 06:00:00|10595.6|10590.6|10601.3|10596.3|10601.8|10596.8|10595.2|10590.2|103
1659506700000|2022-08-03 06:05:00|10601.2|10596.2|10598.9|10593.9|10602.1|10597.1|10597.4|10592.4|45
1659507000000|2022-08-03 06:10:00|10598.8|10593.8|10595.9|10590.9|10598.9|10593.9|10592.5|10587.5|62
1659507300000|2022-08-03 06:15:00|10596.1|10591.1|10596.4|10591.4|10597.7|10592.7|10594.9|10589.9|35
1659507600000|2022-08-03 06:20:00|10596.6|10591.6|10601.4|10596.4|10602|10597|10593.4|10588.4|61
1659507900000|2022-08-03 06:25:00|10601.8|10596.8|10596.8|10591.8|10601.9|10596.9|10593.5|10588.5|82
1659508200000|2022-08-03 06:30:00|10596.9|10591.9|10597.4|10592.4|10598.9|10593.9|10594.7|10589.7|73
1659508500000|2022-08-03 06:35:00|10597.3|10592.3|10600.4|10595.4|10601.5|10596.5|10594.3|10589.3|20
1659508800000|2022-08-03 06:40:00|10600.5|10595.5|10605.2|10600.2|10607.4|10602.4|10599.7|10594.7|163
1659509100000|2022-08-03 06:45:00|10605.1|10600.1|10604.1|10599.1|10605.4|10600.4|10601.3|10596.3|51
1659509400000|2022-08-03 06:50:00|10604.2|10599.2|10609|10604|10609.1|10604.1|10601.8|10596.8|105
1659509700000|2022-08-03 06:55:00|10609.1|10604.1|10607.2|10602.2|10612|10607|10606.9|10601.9|203
1659510000000|2022-08-03 07:00:00|10607.3|10602.3|10600.5|10595.5|10607.3|10602.3|10597.5|10592.5|206
1659510300000|2022-08-03 07:05:00|10600.8|10595.8|10601.9|10596.9|10603.5|10598.5|10596.9|10591.9|87
1659510600000|2022-08-03 07:10:00|10601.8|10596.8|10596.5|10591.5|10604.3|10599.3|10594.4|10589.4|54
1659510900000|2022-08-03 07:15:00|10596.4|10591.4|10593|10588|10597.9|10592.9|10591.4|10586.4|129
1659511200000|2022-08-03 07:20:00|10592.9|10587.9|10585.4|10580.4|10593.9|10588.9|10583.3|10578.3|216
1659511500000|2022-08-03 07:25:00|10585.7|10580.7|10588.4|10583.4|10588.7|10583.7|10582.4|10577.4|83
1659511800000|2022-08-03 07:30:00|10588.3|10583.3|10591.3|10586.3|10592.2|10587.2|10585.4|10580.4|81
1659512100000|2022-08-03 07:35:00|10591.4|10586.4|10588.4|10583.4|10593|10588|10588.2|10583.2|39
1659512400000|2022-08-03 07:40:00|10588.3|10583.3|10588.8|10583.8|10592.8|10587.8|10586.8|10581.8|67
1659512700000|2022-08-03 07:45:00|10588.9|10583.9|10595.9|10590.9|10596.8|10591.8|10588.9|10583.9|93
1659513000000|2022-08-03 07:50:00|10599.8|10594.8|10595.7|10590.7|10600.6|10595.6|10590|10585|96
1659513300000|2022-08-03 07:55:00|10595.6|10590.6|10593.4|10588.4|10596.5|10591.5|10588.5|10583.5|63
1659513600000|2022-08-03 08:00:00|10593.1|10588.1|10589|10584|10593.8|10588.8|10584.9|10579.9|83
1659513900000|2022-08-03 08:05:00|10589.1|10584.1|10589.8|10584.8|10591|10586|10587.4|10582.4|59
1659514200000|2022-08-03 08:10:00|10589.9|10584.9|10590.4|10585.4|10591.4|10586.4|10587.4|10582.4|77
1659514500000|2022-08-03 08:15:00|10590.5|10585.5|10588.4|10583.4|10590.9|10585.9|10586.5|10581.5|58
1659514800000|2022-08-03 08:20:00|10588.3|10583.3|10589.7|10584.7|10590.6|10585.6|10587|10582|106
1659515100000|2022-08-03 08:25:00|10589.9|10584.9|10585|10580|10590.2|10585.2|10583.9|10578.9|72
1659515400000|2022-08-03 08:30:00|10585.1|10580.1|10587.1|10582.1|10587.9|10582.9|10584.6|10579.6|89
1659515700000|2022-08-03 08:35:00|10587|10582|10589.8|10584.8|10590.6|10585.6|10584.6|10579.6|34
1659516000000|2022-08-03 08:40:00|10589.9|10584.9|10591.6|10586.6|10593.6|10588.6|10588.6|10583.6|134
1659516300000|2022-08-03 08:45:00|10591.5|10586.5|10590.1|10585.1|10594.3|10589.3|10589.3|10584.3|88
1659516600000|2022-08-03 08:50:00|10590.3|10585.3|10588.9|10583.9|10592.4|10587.4|10588.9|10583.9|120
1659516900000|2022-08-03 08:55:00|10589|10584|10588.9|10583.9|10591.4|10586.4|10587.9|10582.9|30
1659517200000|2022-08-03 09:00:00|10588.6|10583.6|10590.4|10585.4|10591|10586|10585|10580|39
1659517500000|2022-08-03 09:05:00|10590.5|10585.5|10586|10581|10590.9|10585.9|10585.1|10580.1|43
1659517800000|2022-08-03 09:10:00|10585.9|10580.9|10581.7|10576.7|10585.9|10580.9|10579.5|10574.5|129
1659518100000|2022-08-03 09:15:00|10581.9|10576.9|10583.6|10578.6|10586|10581|10581.5|10576.5|261
1659518400000|2022-08-03 09:20:00|10583.7|10578.7|10583.6|10578.6|10585.1|10580.1|10580.1|10575.1|100
1659518700000|2022-08-03 09:25:00|10583.5|10578.5|10587.1|10582.1|10587.2|10582.2|10582.4|10577.4|66
1659519000000|2022-08-03 09:30:00|10587|10582|10586.2|10581.2|10587|10582|10583.7|10578.7|426
1659519300000|2022-08-03 09:35:00|10586.1|10581.1|10589.3|10584.3|10593.2|10588.2|10585.5|10580.5|455
1659519600000|2022-08-03 09:40:00|10589.6|10584.6|10589.7|10584.7|10591|10586|10588.2|10583.2|39
1659519900000|2022-08-03 09:45:00|10589.9|10584.9|10590.6|10585.6|10592.1|10587.1|10588.9|10583.9|49
1659520200000|2022-08-03 09:50:00|10590.5|10585.5|10591.6|10586.6|10591.7|10586.7|10587.9|10582.9|41
1659520500000|2022-08-03 09:55:00|10591.4|10586.4|10589.6|10584.6|10593|10588|10588.9|10583.9|35
1659520800000|2022-08-03 10:00:00|10589.5|10584.5|10585.2|10580.2|10589.6|10584.6|10584.7|10579.7|71
1659521100000|2022-08-03 10:05:00|10585.1|10580.1|10583.2|10578.2|10586.9|10581.9|10582.9|10577.9|78
1659521400000|2022-08-03 10:10:00|10583.4|10578.4|10578.7|10573.7|10584.7|10579.7|10576.6|10571.6|148
1659521700000|2022-08-03 10:15:00|10578.6|10573.6|10589.2|10584.2|10590.7|10585.7|10578.6|10573.6|100
1659522000000|2022-08-03 10:20:00|10589.1|10584.1|10594.9|10589.9|10595.2|10590.2|10588.1|10583.1|190
1659522300000|2022-08-03 10:25:00|10594.8|10589.8|10595.2|10590.2|10596.4|10591.4|10592.5|10587.5|146
1659522600000|2022-08-03 10:30:00|10595.4|10590.4|10593.7|10588.7|10597.2|10592.2|10592|10587|68
1659522900000|2022-08-03 10:35:00|10593.6|10588.6|10594.2|10589.2|10595.9|10590.9|10591.9|10586.9|32
1659523200000|2022-08-03 10:40:00|10594.4|10589.4|10592.4|10587.4|10596.5|10591.5|10590.5|10585.5|33
1659523500000|2022-08-03 10:45:00|10592.2|10587.2|10592.9|10587.9|10593|10588|10586.4|10581.4|64
1659523800000|2022-08-03 10:50:00|10593|10588|10588.9|10583.9|10593.7|10588.7|10588.5|10583.5|59
1659524100000|2022-08-03 10:55:00|10589.1|10584.1|10589.7|10584.7|10591|10586|10586.9|10581.9|110
1659524400000|2022-08-03 11:00:00|10590|10585|10581.1|10576.1|10590.5|10585.5|10580.3|10575.3|283
1659524700000|2022-08-03 11:05:00|10581.3|10576.3|10580.1|10575.1|10584|10579|10580|10575|58
1659525000000|2022-08-03 11:10:00|10580.2|10575.2|10581.7|10576.7|10584|10579|10579.5|10574.5|81
1659525300000|2022-08-03 11:15:00|10581.6|10576.6|10586.2|10581.2|10586.3|10581.3|10579.1|10574.1|60
1659525600000|2022-08-03 11:20:00|10586.1|10581.1|10581.1|10576.1|10587.7|10582.7|10581|10576|72
1659525900000|2022-08-03 11:25:00|10581.2|10576.2|10571|10566|10582.6|10577.6|10569.5|10564.5|118
1659526200000|2022-08-03 11:30:00|10570.8|10565.8|10578.6|10573.6|10580.5|10575.5|10569.1|10564.1|123
1659526500000|2022-08-03 11:35:00|10578.7|10573.7|10585.1|10580.1|10586|10581|10577.3|10572.3|76
1659526800000|2022-08-03 11:40:00|10585|10580|10586.2|10581.2|10587.8|10582.8|10583.3|10578.3|46
1659527100000|2022-08-03 11:45:00|10586.1|10581.1|10590.3|10585.3|10592.5|10587.5|10584.7|10579.7|94
1659527400000|2022-08-03 11:50:00|10590.2|10585.2|10591.6|10586.6|10593.8|10588.8|10590.2|10585.2|158
1659527700000|2022-08-03 11:55:00|10591.5|10586.5|10590.8|10585.8|10591.5|10586.5|10586.1|10581.1|88
1659528000000|2022-08-03 12:00:00|10591|10586|10588.1|10583.1|10591.5|10586.5|10586.2|10581.2|79
1659528300000|2022-08-03 12:05:00|10588|10583|10591.6|10586.6|10593.8|10588.8|10587.6|10582.6|69
1659528600000|2022-08-03 12:10:00|10591.7|10586.7|10584.8|10579.8|10593.1|10588.1|10584.8|10579.8|56
1659528900000|2022-08-03 12:15:00|10585|10580|10586.4|10581.4|10591.7|10586.7|10584.2|10579.2|55
1659529200000|2022-08-03 12:20:00|10586.7|10581.7|10588.5|10583.5|10590.5|10585.5|10581.3|10576.3|129
1659529500000|2022-08-03 12:25:00|10588.6|10583.6|10592.7|10587.7|10592.7|10587.7|10587|10582|60
1659529800000|2022-08-03 12:30:00|10592.5|10587.5|10593.2|10588.2|10593.7|10588.7|10586.3|10581.3|65
1659530100000|2022-08-03 12:35:00|10593|10588|10594.6|10589.6|10596.2|10591.2|10590|10585|139
1659530400000|2022-08-03 12:40:00|10594.3|10589.3|10590.6|10585.6|10594.5|10589.5|10586.7|10581.7|96
1659530700000|2022-08-03 12:45:00|10590.7|10585.7|10595.2|10590.2|10595.8|10590.8|10589.6|10584.6|86
1659531000000|2022-08-03 12:50:00|10595.1|10590.1|10594.6|10589.6|10598.5|10593.5|10593.7|10588.7|374
1659531300000|2022-08-03 12:55:00|10594.7|10589.7|10592.2|10587.2|10595.1|10590.1|10591.2|10586.2|114
1659531600000|2022-08-03 13:00:00|10592.3|10587.3|10594.4|10589.4|10595.1|10590.1|10590.7|10585.7|78
1659531900000|2022-08-03 13:05:00|10594.3|10589.3|10593.3|10588.3|10596.7|10591.7|10592|10587|124
1659532200000|2022-08-03 13:10:00|10593.5|10588.5|10600.3|10595.3|10600.6|10595.6|10593.5|10588.5|126
1659532500000|2022-08-03 13:15:00|10600.2|10595.2|10602.2|10597.2|10603.7|10598.7|10598.6|10593.6|141
1659532800000|2022-08-03 13:20:00|10602.1|10597.1|10608|10603|10608.1|10603.1|10601.5|10596.5|321
1659533100000|2022-08-03 13:25:00|10607.9|10602.9|10604.9|10599.9|10610.6|10605.6|10604.6|10599.6|149
1659533400000|2022-08-03 13:30:00|10604.7|10599.7|10607.7|10602.7|10608|10603|10603|10598|83
1659533700000|2022-08-03 13:35:00|10607.6|10602.6|10602.6|10597.6|10607.9|10602.9|10599.9|10594.9|171
1659534000000|2022-08-03 13:40:00|10602.7|10597.7|10610.4|10605.4|10613|10608|10602.7|10597.7|130
1659534300000|2022-08-03 13:45:00|10610.3|10605.3|10603|10598|10611.9|10606.9|10601.6|10596.6|168
1659534600000|2022-08-03 13:50:00|10603.2|10598.2|10606.1|10601.1|10607.6|10602.6|10600.7|10595.7|159
1659534900000|2022-08-03 13:55:00|10606.2|10601.2|10609.1|10604.1|10610.8|10605.8|10603.8|10598.8|126
1659535200000|2022-08-03 14:00:00|10609|10604|10629.2|10624.2|10638|10633|10609|10603.1|1270
1659535500000|2022-08-03 14:05:00|10629.6|10624.6|10641.3|10636.3|10642.1|10637.1|10626.4|10621.4|341
1659535800000|2022-08-03 14:10:00|10641.1|10636.1|10633.2|10628.2|10644|10639|10632.6|10627.6|220
1659536100000|2022-08-03 14:15:00|10633.3|10628.3|10647.5|10642.5|10651.1|10646.1|10633.3|10628.3|581
1659536400000|2022-08-03 14:20:00|10647.6|10642.6|10639.7|10634.7|10650.1|10645.1|10639.1|10634.1|258
1659536700000|2022-08-03 14:25:00|10639.8|10634.8|10637|10632|10646.3|10641.3|10636.1|10631.1|165
1659537000000|2022-08-03 14:30:00|10637.1|10632.1|10644.8|10639.8|10646.2|10641.2|10633.7|10628.7|206
1659537300000|2022-08-03 14:35:00|10644.7|10639.7|10635.3|10630.3|10651.1|10646.1|10632.6|10627.6|371
1659537600000|2022-08-03 14:40:00|10635.4|10630.4|10645.3|10640.3|10645.5|10640.5|10635.1|10630.1|542
1659537900000|2022-08-03 14:45:00|10645.2|10640.2|10644.5|10639.5|10651.6|10646.6|10642.1|10637.1|273
1659538200000|2022-08-03 14:50:00|10644.3|10639.3|10649.5|10644.5|10651.8|10646.8|10644.2|10639.2|222
1659538500000|2022-08-03 14:55:00|10649.6|10644.6|10648.8|10643.8|10652.1|10647.1|10646.4|10641.4|175
1659538800000|2022-08-03 15:00:00|10648.7|10643.7|10650.2|10645.2|10650.2|10645.2|10643.7|10638.7|248
1659539100000|2022-08-03 15:05:00|10650.3|10645.3|10649.6|10644.6|10654.3|10649.3|10646.3|10641.3|189
1659539400000|2022-08-03 15:10:00|10649.4|10644.4|10643.9|10638.9|10651.1|10646.1|10640.9|10635.9|105
1659539700000|2022-08-03 15:15:00|10644.1|10639.1|10646.8|10641.8|10646.8|10641.8|10641.4|10636.4|79
1659540000000|2022-08-03 15:20:00|10647|10642|10641.7|10636.7|10647.1|10642.1|10639.3|10634.3|166
1659540300000|2022-08-03 15:25:00|10641.8|10636.8|10641.4|10636.4|10644.1|10639.1|10638.6|10633.6|87
1659540600000|2022-08-03 15:30:00|10641.3|10636.3|10639.2|10634.2|10643.4|10638.4|10638.6|10633.6|141
1659540900000|2022-08-03 15:35:00|10639|10634|10635.8|10630.8|10639.7|10634.7|10634.3|10629.3|271
1659541200000|2022-08-03 15:40:00|10635.6|10630.6|10635.8|10630.8|10637.2|10632.2|10631.1|10626.1|91
1659541500000|2022-08-03 15:45:00|10635.9|10630.9|10636.8|10631.8|10638.1|10633.1|10633.2|10628.2|611
1659541800000|2022-08-03 15:50:00|10636.9|10631.9|10635.8|10630.8|10638.8|10633.8|10634.4|10629.4|164
1659542100000|2022-08-03 15:55:00|10635.7|10630.7|10632.7|10627.7|10637.1|10632.1|10632.6|10627.6|162
1659542400000|2022-08-03 16:00:00|10632.4|10627.4|10629.7|10624.7|10635.9|10630.9|10629.4|10624.4|101
1659542700000|2022-08-03 16:05:00|10629.4|10624.4|10624.5|10619.5|10629.9|10624.9|10620.2|10615.2|455
1659543000000|2022-08-03 16:10:00|10624.3|10619.3|10622.1|10617.1|10627.3|10622.3|10620.7|10615.7|357
1659543300000|2022-08-03 16:15:00|10622.2|10617.2|10621.6|10616.6|10624.9|10619.9|10620.6|10615.6|219
1659543600000|2022-08-03 16:20:00|10621.7|10616.7|10614.7|10609.7|10621.7|10616.7|10609.9|10604.9|204
1659543900000|2022-08-03 16:25:00|10614.9|10609.9|10619.3|10614.3|10619.6|10614.6|10614.5|10609.5|334
1659544200000|2022-08-03 16:30:00|10619.4|10614.4|10615.8|10610.8|10620.1|10615.1|10615.2|10610.2|91
1659544500000|2022-08-03 16:35:00|10615.7|10610.7|10620.6|10615.6|10621.1|10616.1|10615.6|10610.6|50
1659544800000|2022-08-03 16:40:00|10620.7|10615.7|10621.5|10616.5|10624|10619|10619.8|10614.8|131
1659545100000|2022-08-03 16:45:00|10621.6|10616.6|10623.3|10618.3|10624.4|10619.4|10621.5|10616.5|61
1659545400000|2022-08-03 16:50:00|10623.2|10618.2|10628.6|10623.6|10628.8|10623.8|10622.6|10617.6|104
1659545700000|2022-08-03 16:55:00|10628.7|10623.7|10625.3|10620.3|10628.7|10623.7|10623.9|10618.9|126
1659546000000|2022-08-03 17:00:00|10625.2|10620.2|10624.6|10619.6|10625.3|10620.3|10620.6|10615.6|60
1659546300000|2022-08-03 17:05:00|10624.5|10619.5|10626.1|10621.1|10626.7|10621.7|10622.7|10617.7|63
1659546600000|2022-08-03 17:10:00|10626.2|10621.2|10623.8|10618.8|10626.8|10621.8|10622.9|10617.9|65
1659546900000|2022-08-03 17:15:00|10623.7|10618.7|10623.4|10618.4|10624.6|10619.6|10622.7|10617.7|175
1659547200000|2022-08-03 17:20:00|10623.5|10618.5|10624|10619|10624|10619|10621.2|10616.2|50
1659547500000|2022-08-03 17:25:00|10623.9|10618.9|10620.8|10615.8|10624.4|10619.4|10620.7|10615.7|36
1659547800000|2022-08-03 17:30:00|10620.9|10615.9|10620.8|10615.8|10622|10617|10617.4|10612.4|57
1659548100000|2022-08-03 17:35:00|10620.9|10615.9|10620|10615|10621.1|10616.1|10617.5|10612.5|60
1659548400000|2022-08-03 17:40:00|10619.9|10614.9|10620.5|10615.5|10621.3|10616.3|10618.4|10613.4|148
1659548700000|2022-08-03 17:45:00|10620.3|10615.3|10622.3|10617.3|10622.8|10617.8|10619.9|10614.9|260
1659549000000|2022-08-03 17:50:00|10622.1|10617.1|10622.4|10617.4|10624.3|10619.3|10621.4|10616.4|266
1659549300000|2022-08-03 17:55:00|10622.2|10617.2|10618.6|10613.6|10622.8|10617.8|10618.1|10613.1|15
1659549600000|2022-08-03 18:00:00|10618.8|10613.8|10618.8|10613.8|10619.3|10614.3|10615.9|10610.9|152
1659549900000|2022-08-03 18:05:00|10618.7|10613.7|10622.4|10617.4|10622.4|10617.4|10618.5|10613.5|40
1659550200000|2022-08-03 18:10:00|10622.3|10617.3|10620.6|10615.6|10622.4|10617.4|10618.7|10613.7|60
1659550500000|2022-08-03 18:15:00|10620.8|10615.8|10621.1|10616.1|10623|10618|10620.4|10615.4|57
1659550800000|2022-08-03 18:20:00|10621|10616|10618.6|10613.6|10621.3|10616.3|10618.4|10613.4|27
1659551100000|2022-08-03 18:25:00|10618.8|10613.8|10618.6|10613.6|10619.5|10614.5|10617|10612|31
1659551400000|2022-08-03 18:30:00|10618.5|10613.5|10618.8|10613.8|10620|10615|10616.3|10611.3|76
1659551700000|2022-08-03 18:35:00|10618.9|10613.9|10623.6|10618.6|10623.6|10618.6|10618.5|10613.5|88
1659552000000|2022-08-03 18:40:00|10623.5|10618.5|10625.4|10620.4|10626.9|10621.9|10623.3|10618.3|21
1659552300000|2022-08-03 18:45:00|10625.5|10620.5|10622.8|10617.8|10626.9|10621.9|10622.2|10617.2|19
1659552600000|2022-08-03 18:50:00|10622.7|10617.7|10622.5|10617.5|10624|10619|10621.2|10616.2|30
1659552900000|2022-08-03 18:55:00|10622.4|10617.4|10621.5|10616.5|10624|10619|10621.3|10616.3|333
1659553200000|2022-08-03 19:00:00|10621.8|10616.8|10618.6|10613.6|10622.5|10617.5|10617.9|10612.9|207
1659553500000|2022-08-03 19:05:00|10618.7|10613.7|10621.4|10616.4|10621.5|10616.5|10616.8|10611.8|25
1659553800000|2022-08-03 19:10:00|10621.5|10616.5|10618.1|10613.1|10622|10617|10617.9|10612.9|24
1659554100000|2022-08-03 19:15:00|10617.9|10612.9|10616.4|10611.4|10618.7|10613.7|10615.2|10610.2|64
1659554400000|2022-08-03 19:20:00|10616.3|10611.3|10614.8|10609.8|10616.3|10611.3|10613.1|10608.1|84
1659554700000|2022-08-03 19:25:00|10614.9|10609.9|10613.7|10608.7|10616.3|10611.3|10612.9|10607.9|27
1659555000000|2022-08-03 19:30:00|10613.6|10608.6|10612.7|10607.7|10615.1|10610.1|10612.7|10607.7|111
1659555300000|2022-08-03 19:35:00|10612.5|10607.5|10611.5|10606.5|10613.3|10608.3|10611.2|10606.2|123
1659555600000|2022-08-03 19:40:00|10611.4|10606.4|10607.6|10602.6|10611.5|10606.5|10606.4|10601.4|70
1659555900000|2022-08-03 19:45:00|10607.8|10602.8|10609.5|10604.5|10610|10605|10607.8|10602.8|16
1659556200000|2022-08-03 19:50:00|10609.6|10604.6|10608.9|10603.9|10610.6|10605.6|10608.5|10603.5|33
1659556500000|2022-08-03 19:55:00|10608.8|10603.8|10611.1|10606.1|10612.3|10607.3|10608.3|10603.3|56
1659556800000|2022-08-03 20:00:00|10611|10606|10608.5|10603.5|10611|10606|10607.9|10602.9|29
1659557100000|2022-08-03 20:05:00|10608.6|10603.6|10610.6|10605.6|10610.6|10605.6|10608.4|10603.4|2
1659557400000|2022-08-03 20:10:00|10610.5|10605.5|10610.9|10605.9|10611.3|10606.3|10610.1|10605.1|28
1659557700000|2022-08-03 20:15:00|10611|10606|10610.8|10605.8|10611.3|10606.3|10609.5|10604.5|4
1659558000000|2022-08-03 20:20:00|10610.9|10605.9|10611|10606|10611.3|10606.3|10609.5|10604.5|15
1659558300000|2022-08-03 20:25:00|10610.9|10605.9|10610|10605|10610.9|10605.9|10608.6|10603.6|18
1659558600000|2022-08-03 20:30:00|10610.1|10605.1|10610.7|10605.7|10611|10606|10609|10604|6
1659558900000|2022-08-03 20:35:00|10610.6|10605.6|10610.2|10605.2|10611.4|10606.4|10610.1|10605.1|2
1659559200000|2022-08-03 20:40:00|10610.1|10605.1|10607.5|10602.5|10610.5|10605.5|10607.5|10602.5|21
1659559500000|2022-08-03 20:45:00|10607.4|10602.4|10609.6|10604.6|10609.7|10604.7|10607.2|10602.2|22
1659559800000|2022-08-03 20:50:00|10609.5|10604.5|10610|10605|10610.4|10605.4|10609.5|10604.5|6
1659560100000|2022-08-03 20:55:00|10609.9|10604.9|10616.8|10607.8|10617|10608|10609.6|10604.6|57
1659571200000|2022-08-04 00:00:00|10622.7|10617.7|10615.8|10610.8|10623.6|10618.6|10615.7|10610.7|84
1659571500000|2022-08-04 00:05:00|10615.7|10610.7|10617.8|10612.8|10620.5|10615.5|10615.2|10610.2|29
1659571800000|2022-08-04 00:10:00|10618.1|10613.1|10618.5|10613.5|10620.5|10615.5|10618|10613|22
1659572100000|2022-08-04 00:15:00|10618.3|10613.3|10618.5|10613.5|10618.5|10613.5|10616.7|10611.7|30
1659572400000|2022-08-04 00:20:00|10618.3|10613.3|10619.7|10614.7|10620.5|10615.5|10618.2|10613.2|27
1659572700000|2022-08-04 00:25:00|10619.8|10614.8|10619|10614|10621.1|10616.1|10617.6|10612.6|10
1659573000000|2022-08-04 00:30:00|10619.2|10614.2|10613.8|10608.8|10620|10615|10613.2|10608.2|36
1659573300000|2022-08-04 00:35:00|10614|10609|10615.1|10610.1|10615.1|10610.1|10612.7|10607.7|36
1659573600000|2022-08-04 00:40:00|10615|10610|10613.5|10608.5|10615.1|10610.1|10612.1|10607.1|50
1659573900000|2022-08-04 00:45:00|10613.2|10608.2|10613.4|10608.4|10616.6|10611.6|10613.1|10608.1|13
1659574200000|2022-08-04 00:50:00|10613.6|10608.6|10609.9|10604.9|10613.6|10608.6|10608.2|10603.2|35
1659574500000|2022-08-04 00:55:00|10609.8|10604.8|10609.4|10604.4|10611.9|10606.9|10609.1|10604.1|18
1659574800000|2022-08-04 01:00:00|10609.6|10604.6|10609.8|10604.8|10611.6|10606.6|10608.4|10603.4|18
1659575100000|2022-08-04 01:05:00|10609.9|10604.9|10608.1|10603.1|10611.7|10606.7|10607.9|10602.9|24
1659575400000|2022-08-04 01:10:00|10608.2|10603.2|10610.9|10605.9|10611.7|10606.7|10608.2|10603.2|36
1659575700000|2022-08-04 01:15:00|10610.8|10605.8|10605.5|10600.5|10611.2|10606.2|10604.4|10599.4|39
1659576000000|2022-08-04 01:20:00|10605.4|10600.4|10607.5|10602.5|10607.5|10602.5|10605|10600|20
1659576300000|2022-08-04 01:25:00|10607.7|10602.7|10604.5|10599.5|10609.6|10604.6|10604.4|10599.4|31
1659576600000|2022-08-04 01:30:00|10604.7|10599.7|10602.3|10597.3|10605.3|10600.3|10600.7|10595.7|146
1659576900000|2022-08-04 01:35:00|10602.4|10597.4|10604.3|10599.3|10605|10600|10601.4|10596.4|27
1659577200000|2022-08-04 01:40:00|10604.4|10599.4|10604.6|10599.6|10607.1|10602.1|10603.4|10598.4|20
1659577500000|2022-08-04 01:45:00|10604.8|10599.8|10607.8|10602.8|10607.9|10602.9|10604.3|10599.3|28
1659577800000|2022-08-04 01:50:00|10607.7|10602.7|10608.8|10603.8|10608.8|10603.8|10606.8|10601.8|36
1659578100000|2022-08-04 01:55:00|10608.7|10603.7|10611.2|10606.2|10611.6|10606.6|10608|10603|39
1659578400000|2022-08-04 02:00:00|10611.3|10606.3|10607.3|10602.3|10611.3|10606.3|10606.8|10601.8|31
1659578700000|2022-08-04 02:05:00|10607.2|10602.2|10609.3|10604.3|10609.6|10604.6|10607|10602|19
1659579000000|2022-08-04 02:10:00|10609.2|10604.2|10611.3|10606.3|10611.9|10606.9|10609.2|10604.2|25
1659579300000|2022-08-04 02:15:00|10611.2|10606.2|10610|10605|10611.3|10606.3|10609.5|10604.5|23
1659579600000|2022-08-04 02:20:00|10610.1|10605.1|10610.8|10605.8|10611.6|10606.6|10610.1|10605.1|10
1659579900000|2022-08-04 02:25:00|10611|10606|10611.9|10606.9|10612.9|10607.9|10610.9|10605.9|12
1659580200000|2022-08-04 02:30:00|10611.8|10606.8|10612.8|10607.8|10612.9|10607.9|10611.1|10606.1|12
1659580500000|2022-08-04 02:35:00|10612.9|10607.9|10615.8|10610.8|10616.1|10611.1|10612.1|10607.1|19
1659580800000|2022-08-04 02:40:00|10615.6|10610.6|10613|10608|10615.8|10610.8|10612.7|10607.7|38
1659581100000|2022-08-04 02:45:00|10613.2|10608.2|10613.7|10608.7|10614.2|10609.2|10611.7|10606.7|11
1659581400000|2022-08-04 02:50:00|10613.5|10608.5|10615.2|10610.2|10615.4|10610.4|10613.3|10608.3|22
1659581700000|2022-08-04 02:55:00|10615.3|10610.3|10613.5|10608.5|10615.9|10610.9|10613.5|10608.5|23
1659582000000|2022-08-04 03:00:00|10613.4|10608.4|10610.8|10605.8|10613.5|10608.5|10610.5|10605.5|17
1659582300000|2022-08-04 03:05:00|10610.7|10605.7|10608.7|10603.7|10610.8|10605.8|10607.9|10602.9|19
1659582600000|2022-08-04 03:10:00|10608.8|10603.8|10610.7|10605.7|10611.4|10606.4|10608.2|10603.2|20
1659582900000|2022-08-04 03:15:00|10610.8|10605.8|10612.8|10607.8|10612.9|10607.9|10609.7|10604.7|22
1659583200000|2022-08-04 03:20:00|10612.9|10607.9|10613.2|10608.2|10614|10609|10612.7|10607.7|21
1659583500000|2022-08-04 03:25:00|10613.3|10608.3|10612.6|10607.6|10614.3|10609.3|10612.4|10607.4|10
1659583800000|2022-08-04 03:30:00|10612.5|10607.5|10613.7|10608.7|10613.8|10608.8|10611.9|10606.9|12
1659584100000|2022-08-04 03:35:00|10613.8|10608.8|10615.5|10610.5|10615.6|10610.6|10613.2|10608.2|16
1659584400000|2022-08-04 03:40:00|10615.4|10610.4|10615.6|10610.6|10616.1|10611.1|10615|10610|8
1659584700000|2022-08-04 03:45:00|10615.8|10610.8|10616|10611|10616.7|10611.7|10615.5|10610.5|18
1659585000000|2022-08-04 03:50:00|10616.1|10611.1|10616|10611|10616.8|10611.8|10615.1|10610.1|16
1659585300000|2022-08-04 03:55:00|10616.1|10611.1|10614.8|10609.8|10616.3|10611.3|10614.8|10609.8|3
1659585600000|2022-08-04 04:00:00|10614.9|10609.9|10612.1|10607.1|10614.9|10609.9|10611.5|10606.5|17
1659585900000|2022-08-04 04:05:00|10612|10607|10612.6|10607.6|10613.5|10608.5|10611.9|10606.9|11
1659586200000|2022-08-04 04:10:00|10612.5|10607.5|10612.4|10607.4|10613.1|10608.1|10611.4|10606.4|18
1659586500000|2022-08-04 04:15:00|10612.3|10607.3|10613|10608|10613.9|10608.9|10612|10607|4
1659586800000|2022-08-04 04:20:00|10612.9|10607.9|10612.8|10607.8|10613.6|10608.6|10612|10607|2
1659587100000|2022-08-04 04:25:00|10612.7|10607.7|10613.4|10608.4|10613.6|10608.6|10612.3|10607.3|2
1659587400000|2022-08-04 04:30:00|10613.5|10608.5|10613.9|10608.9|10614.5|10609.5|10612.9|10607.9|0
1659587700000|2022-08-04 04:35:00|10613.8|10608.8|10613.4|10608.4|10615.6|10610.6|10613.2|10608.2|13
1659588000000|2022-08-04 04:40:00|10613.2|10608.2|10611.7|10606.7|10614|10609|10611|10606|6
1659588300000|2022-08-04 04:45:00|10611.6|10606.6|10610.7|10605.7|10613.2|10608.2|10610.6|10605.6|11
1659588600000|2022-08-04 04:50:00|10611|10606|10609.6|10604.6|10611.5|10606.5|10609.1|10604.1|15
1659588900000|2022-08-04 04:55:00|10609.7|10604.7|10611.6|10606.6|10611.9|10606.9|10609.7|10604.7|3
1659589200000|2022-08-04 05:00:00|10611.7|10606.7|10613.2|10608.2|10613.2|10608.2|10610.3|10605.3|9
1659589500000|2022-08-04 05:05:00|10613.1|10608.1|10613.1|10608.1|10614.2|10609.2|10612.1|10607.1|7
1659589800000|2022-08-04 05:10:00|10613|10608|10611.4|10606.4|10614.2|10609.2|10611.2|10606.2|11
1659590100000|2022-08-04 05:15:00|10611.5|10606.5|10610.9|10605.9|10612.5|10607.5|10610.6|10605.6|5
1659590400000|2022-08-04 05:20:00|10611|10606|10608.9|10603.9|10611.2|10606.2|10608.6|10603.6|11
1659590700000|2022-08-04 05:25:00|10608.6|10603.6|10607.4|10602.4|10608.6|10603.6|10605.8|10600.8|26
1659591000000|2022-08-04 05:30:00|10607.2|10602.2|10613.1|10608.1|10613.1|10608.1|10607.1|10602.1|57
1659591300000|2022-08-04 05:35:00|10613.2|10608.2|10615.9|10610.9|10617.2|10612.2|10611.9|10606.9|53
1659591600000|2022-08-04 05:40:00|10615.7|10610.7|10615.1|10610.1|10616|10611|10612.4|10607.4|24
1659591900000|2022-08-04 05:45:00|10615.2|10610.2|10611|10606|10615.2|10610.2|10611|10606|17
1659592200000|2022-08-04 05:50:00|10610.8|10605.8|10611.5|10606.5|10613|10608|10610.6|10605.6|11
1659592500000|2022-08-04 05:55:00|10611.4|10606.4|10618|10613|10618.8|10613.8|10611.4|10606.4|39
1659592800000|2022-08-04 06:00:00|10618.1|10613.1|10616.1|10611.1|10618.8|10613.8|10615.6|10610.6|76
1659593100000|2022-08-04 06:05:00|10616.2|10611.2|10618.6|10613.6|10619.6|10614.6|10614.1|10609.1|55
1659593400000|2022-08-04 06:10:00|10618.5|10613.5|10619.1|10614.1|10619.3|10614.3|10616.5|10611.5|60
1659593700000|2022-08-04 06:15:00|10619|10614|10624.7|10619.7|10625.4|10620.4|10617.6|10612.6|71
1659594000000|2022-08-04 06:20:00|10624.6|10619.6|10623.2|10618.2|10624.7|10619.7|10621.1|10616.1|59
1659594300000|2022-08-04 06:25:00|10623.1|10618.1|10623.6|10618.6|10625.3|10620.3|10621.1|10616.1|47
1659594600000|2022-08-04 06:30:00|10623.7|10618.7|10620.1|10615.1|10623.8|10618.8|10620|10615|63
1659594900000|2022-08-04 06:35:00|10620.2|10615.2|10621.3|10616.3|10624.8|10619.8|10618.9|10613.9|68
1659595200000|2022-08-04 06:40:00|10621.5|10616.5|10619.2|10614.2|10623|10618|10618|10613|40
1659595500000|2022-08-04 06:45:00|10619.3|10614.3|10616|10611|10621.2|10616.2|10613.6|10608.6|69
1659595800000|2022-08-04 06:50:00|10615.8|10610.8|10614.8|10609.8|10616.1|10611.1|10612.1|10607.1|43
1659596100000|2022-08-04 06:55:00|10614.9|10609.9|10616.2|10611.2|10620.3|10615.3|10614|10609|66
1659596400000|2022-08-04 07:00:00|10616.1|10611.1|10611.3|10606.3|10618.4|10613.4|10611.1|10606.1|103
1659596700000|2022-08-04 07:05:00|10611.2|10606.2|10606.4|10601.4|10613.3|10608.3|10603.8|10598.8|147
1659597000000|2022-08-04 07:10:00|10606.2|10601.2|10607.2|10602.2|10608.6|10603.6|10603.4|10598.4|116
1659597300000|2022-08-04 07:15:00|10607.1|10602.1|10604.6|10599.6|10609.1|10604.1|10603|10598|69
1659597600000|2022-08-04 07:20:00|10604.7|10599.7|10603.1|10598.1|10606|10601|10602.2|10597.2|50
1659597900000|2022-08-04 07:25:00|10603.2|10598.2|10601.1|10596.1|10603.8|10598.8|10598.7|10593.7|89
1659598200000|2022-08-04 07:30:00|10601.2|10596.2|10600.9|10595.9|10601.6|10596.6|10599.1|10594.1|95
1659598500000|2022-08-04 07:35:00|10601|10596|10600.1|10595.1|10602.2|10597.2|10599|10594|63
1659598800000|2022-08-04 07:40:00|10600.2|10595.2|10605.9|10600.9|10605.9|10600.9|10600.1|10595.1|47
1659599100000|2022-08-04 07:45:00|10606|10601|10607.7|10602.7|10607.9|10602.9|10604|10599|62
1659599400000|2022-08-04 07:50:00|10607.6|10602.6|10609.6|10604.6|10610.5|10605.5|10605.6|10600.6|170
1659599700000|2022-08-04 07:55:00|10609.5|10604.5|10606.6|10601.6|10610|10605|10606.5|10601.5|48
1659600000000|2022-08-04 08:00:00|10607|10602|10606.7|10601.7|10609.5|10604.5|10605.1|10600.1|92
1659600300000|2022-08-04 08:05:00|10606.9|10601.9|10604.1|10599.1|10606.9|10601.9|10603.7|10598.7|45
1659600600000|2022-08-04 08:10:00|10604.2|10599.2|10603.2|10598.2|10604.7|10599.7|10600.6|10595.6|42
1659600900000|2022-08-04 08:15:00|10603.1|10598.1|10600.9|10595.9|10604.5|10599.5|10600.6|10595.6|16
1659601200000|2022-08-04 08:20:00|10601|10596|10606|10601|10606.2|10601.2|10600.1|10595.1|36
1659601500000|2022-08-04 08:25:00|10606.1|10601.1|10611.3|10606.3|10611.9|10606.9|10605.5|10600.5|60
1659601800000|2022-08-04 08:30:00|10611|10606|10609.8|10604.8|10612.5|10607.5|10609|10604|17
1659602100000|2022-08-04 08:35:00|10609.7|10604.7|10607.7|10602.7|10610|10605|10606.6|10601.6|69
1659602400000|2022-08-04 08:40:00|10607.6|10602.6|10608.3|10603.3|10612.2|10607.2|10607|10602|27
1659602700000|2022-08-04 08:45:00|10608.4|10603.4|10610.5|10605.5|10610.6|10605.6|10606.7|10601.7|30
1659603000000|2022-08-04 08:50:00|10610.6|10605.6|10604.6|10599.6|10611.7|10606.7|10604.5|10599.5|22
1659603300000|2022-08-04 08:55:00|10604.7|10599.7|10600.5|10595.5|10605|10600|10599|10594|79
1659603600000|2022-08-04 09:00:00|10600.7|10595.7|10601.2|10596.2|10603.9|10598.9|10599.3|10594.3|49
1659603900000|2022-08-04 09:05:00|10601.1|10596.1|10602.5|10597.5|10603.3|10598.3|10600.5|10595.5|24
1659604200000|2022-08-04 09:10:00|10602.4|10597.4|10602.5|10597.5|10604.1|10599.1|10601.4|10596.4|14
1659604500000|2022-08-04 09:15:00|10602.4|10597.4|10603|10598|10603.9|10598.9|10600|10595|38
1659604800000|2022-08-04 09:20:00|10602.9|10597.9|10600.5|10595.5|10602.9|10597.9|10599.5|10594.5|33
1659605100000|2022-08-04 09:25:00|10600.4|10595.4|10597.6|10592.6|10601|10596|10596.2|10591.2|31
1659605400000|2022-08-04 09:30:00|10597.5|10592.5|10598.2|10593.2|10599.2|10594.2|10596.6|10591.6|25
1659605700000|2022-08-04 09:35:00|10598.1|10593.1|10597|10592|10599.5|10594.5|10596|10591|30
1659606000000|2022-08-04 09:40:00|10596.9|10591.9|10593.1|10588.1|10597.3|10592.3|10593.1|10588.1|127
1659606300000|2022-08-04 09:45:00|10593|10588|10592.8|10587.8|10595.1|10590.1|10592|10587|27
1659606600000|2022-08-04 09:50:00|10593|10588|10597.3|10592.3|10597.4|10592.4|10592.1|10587.1|46
1659606900000|2022-08-04 09:55:00|10597.4|10592.4|10596.8|10591.8|10598.1|10593.1|10594.7|10589.7|45
1659607200000|2022-08-04 10:00:00|10596.9|10591.9|10594.1|10589.1|10598.2|10593.2|10592.5|10587.5|53
1659607500000|2022-08-04 10:05:00|10594|10589|10595.7|10590.7|10595.7|10590.7|10592.2|10587.2|21
1659607800000|2022-08-04 10:10:00|10595.8|10590.8|10592.7|10587.7|10596.2|10591.2|10591.5|10586.5|15
1659608100000|2022-08-04 10:15:00|10592.8|10587.8|10592.9|10587.9|10595.4|10590.4|10591.9|10586.9|19
1659608400000|2022-08-04 10:20:00|10593|10588|10595.7|10590.7|10596|10591|10592.5|10587.5|185
1659608700000|2022-08-04 10:25:00|10595.9|10590.9|10590.5|10585.5|10596|10591|10589.7|10584.7|74
1659609000000|2022-08-04 10:30:00|10590.6|10585.6|10596.4|10591.4|10598.5|10593.5|10590.4|10585.4|38
1659609300000|2022-08-04 10:35:00|10596.2|10591.2|10597|10592|10597.1|10592.1|10593.7|10588.7|42
1659609600000|2022-08-04 10:40:00|10596.8|10591.8|10594.4|10589.4|10597.6|10592.6|10594.4|10589.4|50
1659609900000|2022-08-04 10:45:00|10594.3|10589.3|10592.1|10587.1|10594.4|10589.4|10589.5|10584.5|53
1659610200000|2022-08-04 10:50:00|10592.2|10587.2|10592.1|10587.1|10593.6|10588.6|10590.5|10585.5|51
1659610500000|2022-08-04 10:55:00|10592.2|10587.2|10593.3|10588.3|10595.2|10590.2|10591|10586|17
1659610800000|2022-08-04 11:00:00|10593.5|10588.5|10607|10602|10607.3|10602.3|10588.5|10583.5|465
1659611100000|2022-08-04 11:05:00|10606.7|10601.7|10611.8|10606.8|10615.8|10610.8|10604.6|10599.6|485
1659611400000|2022-08-04 11:10:00|10611.7|10606.7|10612.8|10607.8|10612.9|10607.9|10609.2|10604.2|218
1659611700000|2022-08-04 11:15:00|10612.6|10607.6|10598.5|10593.5|10614.3|10609.3|10598.2|10593.2|372
1659612000000|2022-08-04 11:20:00|10598.4|10593.4|10599.4|10594.4|10600.8|10595.8|10598.3|10593.3|307
1659612300000|2022-08-04 11:25:00|10599.5|10594.5|10607.7|10602.7|10607.8|10602.8|10598.7|10593.7|71
1659612600000|2022-08-04 11:30:00|10607.4|10602.4|10611.4|10606.4|10614.9|10609.9|10607.1|10602.1|117
1659612900000|2022-08-04 11:35:00|10611.6|10606.6|10611.1|10606.1|10614.8|10609.8|10609.3|10604.3|70
1659613200000|2022-08-04 11:40:00|10610.9|10605.9|10618.1|10613.1|10621.1|10616.1|10610.9|10605.9|188
1659613500000|2022-08-04 11:45:00|10618.2|10613.2|10624.2|10619.2|10625.3|10620.3|10615.9|10610.9|148
1659613800000|2022-08-04 11:50:00|10624.1|10619.1|10620.5|10615.5|10625.5|10620.5|10618.7|10613.7|109
1659614100000|2022-08-04 11:55:00|10620.4|10615.4|10612|10607|10620.9|10615.9|10609.4|10604.4|146
1659614400000|2022-08-04 12:00:00|10612.1|10607.1|10611.3|10606.3|10619.9|10614.9|10611.2|10606.2|91
1659614700000|2022-08-04 12:05:00|10611.2|10606.2|10613.2|10608.2|10613.3|10608.3|10607.3|10602.3|104
1659615000000|2022-08-04 12:10:00|10613.1|10608.1|10603.9|10598.9|10613.9|10608.9|10603.4|10598.4|56
1659615300000|2022-08-04 12:15:00|10604|10599|10608.8|10603.8|10612.9|10607.9|10604|10599|42
1659615600000|2022-08-04 12:20:00|10608.5|10603.5|10611.3|10606.3|10611.3|10606.3|10606.8|10601.8|50
1659615900000|2022-08-04 12:25:00|10611.6|10606.6|10608.2|10603.2|10611.6|10606.6|10605.8|10600.8|28
1659616200000|2022-08-04 12:30:00|10608.3|10603.3|10599.3|10594.3|10609.4|10604.4|10597.9|10592.9|98
1659616500000|2022-08-04 12:35:00|10599.4|10594.4|10594.2|10589.2|10599.4|10594.4|10593.9|10588.9|229
1659616800000|2022-08-04 12:40:00|10594|10589|10595.9|10590.9|10597.4|10592.4|10592.3|10587.3|129
1659617100000|2022-08-04 12:45:00|10595.8|10590.8|10592.3|10587.3|10602.4|10597.4|10592.2|10587.2|88
1659617400000|2022-08-04 12:50:00|10592.2|10587.2|10591.4|10586.4|10597.8|10592.8|10591.3|10586.3|76
1659617700000|2022-08-04 12:55:00|10591.5|10586.5|10597.3|10592.3|10597.3|10592.3|10591.5|10586.5|68
1659618000000|2022-08-04 13:00:00|10597.4|10592.4|10600.9|10595.9|10601.4|10596.4|10596.5|10591.5|57
1659618300000|2022-08-04 13:05:00|10601|10596|10600.7|10595.7|10603.3|10598.3|10597|10592|43
1659618600000|2022-08-04 13:10:00|10600.8|10595.8|10604.9|10599.9|10605.5|10600.5|10598.2|10593.2|87
1659618900000|2022-08-04 13:15:00|10604.8|10599.8|10607.7|10602.7|10608.8|10603.8|10602.5|10597.5|135
1659619200000|2022-08-04 13:20:00|10607.8|10602.8|10607.3|10602.3|10613.2|10608.2|10606.9|10601.9|66
1659619500000|2022-08-04 13:25:00|10607.2|10602.2|10604.9|10599.9|10609.9|10604.9|10603.9|10598.9|42
1659619800000|2022-08-04 13:30:00|10605|10600|10610.7|10605.7|10611.9|10606.9|10602.1|10597.1|92
1659620100000|2022-08-04 13:35:00|10610.8|10605.8|10609.3|10604.3|10614.7|10609.7|10607.5|10602.5|56
1659620400000|2022-08-04 13:40:00|10609.5|10604.5|10596.9|10591.9|10609.5|10604.5|10595.4|10590.4|130
1659620700000|2022-08-04 13:45:00|10597|10592|10597|10592|10598|10593|10593.3|10588.3|174
1659621000000|2022-08-04 13:50:00|10596.9|10591.9|10601.7|10596.7|10602.1|10597.1|10596.3|10591.3|69
1659621300000|2022-08-04 13:55:00|10601.6|10596.6|10596.2|10591.2|10602.5|10597.5|10593.9|10588.9|61
1659621600000|2022-08-04 14:00:00|10596|10591|10599.1|10594.1|10600.3|10595.3|10593.4|10588.4|40
1659621900000|2022-08-04 14:05:00|10599.5|10594.5|10587.8|10582.8|10600.1|10595.1|10585.3|10580.3|203
1659622200000|2022-08-04 14:10:00|10588.3|10583.3|10588.3|10583.3|10592|10587|10585.8|10580.8|124
1659622500000|2022-08-04 14:15:00|10588.4|10583.4|10594|10589|10594|10589|10586.2|10581.2|83
1659622800000|2022-08-04 14:20:00|10593.9|10588.9|10590.9|10585.9|10594.1|10589.1|10589.3|10584.3|53
1659623100000|2022-08-04 14:25:00|10590.8|10585.8|10594.4|10589.4|10595.8|10590.8|10589.7|10584.7|142
1659623400000|2022-08-04 14:30:00|10594.5|10589.5|10593.5|10588.5|10596.9|10591.9|10589.4|10584.4|51
1659623700000|2022-08-04 14:35:00|10593.4|10588.4|10587.5|10582.5|10593.6|10588.6|10586.4|10581.4|73
1659624000000|2022-08-04 14:40:00|10587.4|10582.4|10590.9|10585.9|10590.9|10585.9|10587.4|10582.4|57
1659624300000|2022-08-04 14:45:00|10591|10586|10591.4|10586.4|10594|10589|10589.5|10584.5|53
1659624600000|2022-08-04 14:50:00|10591.5|10586.5|10584.8|10579.8|10592.5|10587.5|10582.4|10577.4|210
1659624900000|2022-08-04 14:55:00|10584.7|10579.7|10578.4|10573.4|10584.8|10579.8|10578.1|10573.1|162
1659625200000|2022-08-04 15:00:00|10578.3|10573.3|10582.4|10577.4|10583.4|10578.4|10577.9|10572.9|131
1659625500000|2022-08-04 15:05:00|10582.5|10577.5|10577.6|10572.6|10583.5|10578.5|10571.8|10566.8|212
1659625800000|2022-08-04 15:10:00|10577.7|10572.7|10577.6|10572.6|10581.1|10576.1|10576.4|10571.4|42
1659626100000|2022-08-04 15:15:00|10577.7|10572.7|10568.9|10563.9|10578.6|10573.6|10568.8|10563.8|126
1659626400000|2022-08-04 15:20:00|10569.1|10564.1|10566.6|10561.6|10569.7|10564.7|10562.7|10557.7|185
1659626700000|2022-08-04 15:25:00|10566.5|10561.5|10566.7|10561.7|10569.9|10564.9|10566.2|10561.2|210
1659627000000|2022-08-04 15:30:00|10566.6|10561.6|10571.4|10566.4|10573.9|10568.9|10565.6|10560.6|97
1659627300000|2022-08-04 15:35:00|10571.2|10566.2|10577.2|10572.2|10578|10573|10569.9|10564.9|79
1659627600000|2022-08-04 15:40:00|10577.1|10572.1|10578.5|10573.5|10579.9|10574.9|10574|10569|68
1659627900000|2022-08-04 15:45:00|10578.4|10573.4|10580.9|10575.9|10580.9|10575.9|10577.4|10572.4|80
1659628200000|2022-08-04 15:50:00|10581|10576|10576.9|10571.9|10581.9|10576.9|10576|10571|78
1659628500000|2022-08-04 15:55:00|10577.1|10572.1|10571|10566|10577.5|10572.5|10570.7|10565.7|59
1659628800000|2022-08-04 16:00:00|10571.1|10566.1|10569.6|10564.6|10574.1|10569.1|10568.7|10563.7|68
1659629100000|2022-08-04 16:05:00|10569.8|10564.8|10568.5|10563.5|10570.3|10565.3|10567.2|10562.2|98
1659629400000|2022-08-04 16:10:00|10568.6|10563.6|10566.1|10561.1|10569.4|10564.4|10565.5|10560.5|22
1659629700000|2022-08-04 16:15:00|10566.2|10561.2|10561.6|10556.6|10566.7|10561.7|10561|10556|105
1659630000000|2022-08-04 16:20:00|10561.7|10556.7|10566.2|10561.2|10566.8|10561.8|10560.1|10555.1|46
1659630300000|2022-08-04 16:25:00|10566.1|10561.1|10561|10556|10566.8|10561.8|10559.6|10554.6|66
1659630600000|2022-08-04 16:30:00|10561.1|10556.1|10557.1|10552.1|10561.1|10556.1|10555.8|10550.8|174
1659630900000|2022-08-04 16:35:00|10557.6|10552.6|10557.2|10552.2|10559.1|10554.1|10555.5|10550.5|729
1659631200000|2022-08-04 16:40:00|10557.4|10552.4|10554.9|10549.9|10558.7|10553.7|10554.2|10549.2|259
1659631500000|2022-08-04 16:45:00|10555|10550|10559.4|10554.4|10559.9|10554.9|10555|10550|197
1659631800000|2022-08-04 16:50:00|10559.5|10554.5|10558.3|10553.3|10561.1|10556.1|10557|10552|90
1659632100000|2022-08-04 16:55:00|10558.6|10553.6|10558.5|10553.5|10560.2|10555.2|10556.6|10551.6|76
1659632400000|2022-08-04 17:00:00|10558.6|10553.6|10559.7|10554.7|10559.7|10554.7|10556.1|10551.1|120
1659632700000|2022-08-04 17:05:00|10559.8|10554.8|10558.7|10553.7|10561.4|10556.4|10557.6|10552.6|66
1659633000000|2022-08-04 17:10:00|10558.8|10553.8|10560|10555|10560.7|10555.7|10558.2|10553.2|42
1659633300000|2022-08-04 17:15:00|10560.1|10555.1|10561.5|10556.5|10561.7|10556.7|10559.6|10554.6|29
1659633600000|2022-08-04 17:20:00|10561.4|10556.4|10560.2|10555.2|10562.2|10557.2|10559|10554|42
1659633900000|2022-08-04 17:25:00|10560.1|10555.1|10555.5|10550.5|10560.1|10555.1|10555.5|10550.5|47
1659634200000|2022-08-04 17:30:00|10555.6|10550.6|10555.6|10550.6|10557.7|10552.7|10555.1|10550.1|36
1659634500000|2022-08-04 17:35:00|10555.5|10550.5|10556|10551|10556.7|10551.7|10553.9|10548.9|30
1659634800000|2022-08-04 17:40:00|10555.9|10550.9|10555.3|10550.3|10557|10552|10554.7|10549.7|16
1659635100000|2022-08-04 17:45:00|10555.4|10550.4|10551.8|10546.8|10557.3|10552.3|10551.8|10546.8|161
1659635400000|2022-08-04 17:50:00|10551.7|10546.7|10553.6|10548.6|10554.7|10549.7|10551.7|10546.7|57
1659635700000|2022-08-04 17:55:00|10553.4|10548.4|10556.2|10551.2|10556.2|10551.2|10553.4|10548.4|22
1659636000000|2022-08-04 18:00:00|10556.3|10551.3|10554.2|10549.2|10556.8|10551.8|10553.1|10548.1|37
1659636300000|2022-08-04 18:05:00|10554.3|10549.3|10550.8|10545.8|10554.3|10549.3|10550.4|10545.4|45
1659636600000|2022-08-04 18:10:00|10550.9|10545.9|10550.7|10545.7|10552.3|10547.3|10550.4|10545.4|56
1659636900000|2022-08-04 18:15:00|10550.8|10545.8|10548.2|10543.2|10552.3|10547.3|10548.2|10543.2|184
1659637200000|2022-08-04 18:20:00|10548.3|10543.3|10551.8|10546.8|10552.1|10547.1|10548.3|10543.3|41
1659637500000|2022-08-04 18:25:00|10551.7|10546.7|10548.6|10543.6|10552|10547|10548.6|10543.6|31
1659637800000|2022-08-04 18:30:00|10548.7|10543.7|10546.4|10541.4|10548.7|10543.7|10546|10541|97
1659638100000|2022-08-04 18:35:00|10546.5|10541.5|10546.7|10541.7|10550.2|10545.2|10546.3|10541.3|42
1659638400000|2022-08-04 18:40:00|10546.8|10541.8|10548.3|10543.3|10550.6|10545.6|10546.6|10541.6|168
1659638700000|2022-08-04 18:45:00|10548.4|10543.4|10549.2|10544.2|10550.9|10545.9|10548.4|10543.4|24
1659639000000|2022-08-04 18:50:00|10549.3|10544.3|10545.9|10540.9|10549.6|10544.6|10545.2|10540.2|45
1659639300000|2022-08-04 18:55:00|10546.2|10541.2|10543|10538|10546.2|10541.2|10542.9|10537.9|169
1659639600000|2022-08-04 19:00:00|10543.1|10538.1|10544.4|10539.4|10545.6|10540.6|10543|10538|114
1659639900000|2022-08-04 19:05:00|10544.5|10539.5|10545.7|10540.7|10547|10542|10544.4|10539.4|21
1659640200000|2022-08-04 19:10:00|10545.8|10540.8|10544.7|10539.7|10546.1|10541.1|10543.3|10538.3|17
1659640500000|2022-08-04 19:15:00|10544.6|10539.6|10541.5|10536.5|10544.8|10539.8|10540.6|10535.6|40
1659640800000|2022-08-04 19:20:00|10541.2|10536.2|10543.7|10538.7|10543.7|10538.7|10540.8|10535.8|46
1659641100000|2022-08-04 19:25:00|10543.8|10538.8|10542|10537|10545.2|10540.2|10541.8|10536.8|42
1659641400000|2022-08-04 19:30:00|10541.8|10536.8|10547.1|10542.1|10547.1|10542.1|10541.7|10536.7|111
1659641700000|2022-08-04 19:35:00|10547.3|10542.3|10547.1|10542.1|10547.3|10542.3|10544.2|10539.2|87
1659642000000|2022-08-04 19:40:00|10547|10542|10546.9|10541.9|10547.8|10542.8|10545.8|10540.8|27
1659642300000|2022-08-04 19:45:00|10546.8|10541.8|10545.2|10540.2|10548.3|10543.3|10544.2|10539.2|33
1659642600000|2022-08-04 19:50:00|10544.9|10539.9|10542.9|10537.9|10544.9|10539.9|10542.4|10537.4|12
1659642900000|2022-08-04 19:55:00|10542.7|10537.7|10547.4|10542.4|10547.4|10542.4|10542.5|10537.5|22
1659643200000|2022-08-04 20:00:00|10547.5|10542.5|10547.7|10542.7|10548.4|10543.4|10545.7|10540.7|123
1659643500000|2022-08-04 20:05:00|10547.6|10542.6|10546.1|10541.1|10547.7|10542.7|10546.1|10541.1|2
1659643800000|2022-08-04 20:10:00|10546.2|10541.2|10546.6|10541.6|10546.9|10541.9|10546.1|10541.1|26
1659644100000|2022-08-04 20:15:00|10546.8|10541.8|10548.5|10543.5|10548.6|10543.6|10546.8|10541.8|4
1659644400000|2022-08-04 20:20:00|10548.4|10543.4|10549.9|10544.9|10550.4|10545.4|10547.8|10542.8|27
1659644700000|2022-08-04 20:25:00|10549.8|10544.8|10549.5|10544.5|10549.9|10544.9|10548.9|10543.9|35
1659645000000|2022-08-04 20:30:00|10549.4|10544.4|10550.5|10545.5|10550.5|10545.5|10548.8|10543.8|11
1659645300000|2022-08-04 20:35:00|10550.6|10545.6|10551.3|10546.3|10551.5|10546.5|10550.6|10545.6|2
1659645600000|2022-08-04 20:40:00|10551.4|10546.4|10551.4|10546.4|10551.9|10546.9|10551.3|10546.3|1
1659645900000|2022-08-04 20:45:00|10551.3|10546.3|10552.3|10547.3|10552.4|10547.4|10549.9|10544.9|131
1659646200000|2022-08-04 20:50:00|10552.4|10547.4|10550.3|10545.3|10552.4|10547.4|10550.3|10545.3|3
1659646500000|2022-08-04 20:55:00|10550|10545|10551.5|10542.5|10551.9|10545|10548.1|10542.5|56
1659657600000|2022-08-05 00:00:00|10544.4|10539.4|10553|10548|10553|10548|10544|10539|130
1659657900000|2022-08-05 00:05:00|10553.2|10548.2|10554.7|10549.7|10556.6|10551.6|10552.9|10547.9|18
1659658200000|2022-08-05 00:10:00|10554.5|10549.5|10555.5|10550.5|10557.7|10552.7|10554.5|10549.5|39
1659658500000|2022-08-05 00:15:00|10555.4|10550.4|10555.1|10550.1|10556.6|10551.6|10553.1|10548.1|108
1659658800000|2022-08-05 00:20:00|10555|10550|10556.3|10551.3|10556.6|10551.6|10553.4|10548.4|10
1659659100000|2022-08-05 00:25:00|10556.4|10551.4|10556.9|10551.9|10557.4|10552.4|10554.4|10549.4|6
1659659400000|2022-08-05 00:30:00|10557|10552|10555.9|10550.9|10558.2|10553.2|10555.1|10550.1|9
1659659700000|2022-08-05 00:35:00|10555.7|10550.7|10559.1|10554.1|10559.4|10554.4|10554.5|10549.5|38
1659660000000|2022-08-05 00:40:00|10559.2|10554.2|10559.6|10554.6|10559.6|10554.6|10556.9|10551.9|33
1659660300000|2022-08-05 00:45:00|10559.7|10554.7|10559.7|10554.7|10560.3|10555.3|10558.6|10553.6|6
1659660600000|2022-08-05 00:50:00|10559.6|10554.6|10560.8|10555.8|10561.9|10556.9|10557.3|10552.3|27
1659660900000|2022-08-05 00:55:00|10560.9|10555.9|10561.3|10556.3|10561.9|10556.9|10559.1|10554.1|13
1659661200000|2022-08-05 01:00:00|10561.4|10556.4|10563.1|10558.1|10563.1|10558.1|10560.4|10555.4|48
1659661500000|2022-08-05 01:05:00|10563|10558|10562.9|10557.9|10565.1|10560.1|10560|10555|38
1659661800000|2022-08-05 01:10:00|10563|10558|10562.4|10557.4|10564.3|10559.3|10561.6|10556.6|13
1659662100000|2022-08-05 01:15:00|10562.1|10557.1|10560.5|10555.5|10562.4|10557.4|10558.3|10553.3|40
1659662400000|2022-08-05 01:20:00|10560.6|10555.6|10559.5|10554.5|10562.5|10557.5|10559.4|10554.4|35
1659662700000|2022-08-05 01:25:00|10559.4|10554.4|10561.9|10556.9|10562.1|10557.1|10558.8|10553.8|51
1659663000000|2022-08-05 01:30:00|10561.8|10556.8|10561.2|10556.2|10562.1|10557.1|10559.4|10554.4|28
1659663300000|2022-08-05 01:35:00|10561.1|10556.1|10563.3|10558.3|10563.5|10558.5|10560|10555|71
1659663600000|2022-08-05 01:40:00|10563.5|10558.5|10567.1|10562.1|10567.3|10562.3|10563.1|10558.1|23
1659663900000|2022-08-05 01:45:00|10567.2|10562.2|10560.9|10555.9|10567.7|10562.7|10560.9|10555.9|29
1659664200000|2022-08-05 01:50:00|10560.7|10555.7|10562.2|10557.2|10563.2|10558.2|10560.5|10555.5|10
1659664500000|2022-08-05 01:55:00|10562.4|10557.4|10564|10559|10565|10560|10562.2|10557.2|6
1659664800000|2022-08-05 02:00:00|10563.9|10558.9|10563.2|10558.2|10565.7|10560.7|10562.5|10557.5|20
1659665100000|2022-08-05 02:05:00|10563.4|10558.4|10564.7|10559.7|10564.7|10559.7|10562.5|10557.5|17
1659665400000|2022-08-05 02:10:00|10564.8|10559.8|10561.1|10556.1|10565.4|10560.4|10561|10556|12
1659665700000|2022-08-05 02:15:00|10561|10556|10560.6|10555.6|10561.3|10556.3|10559.6|10554.6|18
1659666000000|2022-08-05 02:20:00|10560.7|10555.7|10562|10557|10562|10557|10559.5|10554.5|20
1659666300000|2022-08-05 02:25:00|10562.1|10557.1|10563.5|10558.5|10564|10559|10562|10557|4
1659666600000|2022-08-05 02:30:00|10563.3|10558.3|10560.6|10555.6|10563.3|10558.3|10560.2|10555.2|13
1659666900000|2022-08-05 02:35:00|10560.5|10555.5|10560.9|10555.9|10562|10557|10560.5|10555.5|9
1659667200000|2022-08-05 02:40:00|10560.8|10555.8|10562.2|10557.2|10562.6|10557.6|10560.5|10555.5|15
1659667500000|2022-08-05 02:45:00|10562.5|10557.5|10562.4|10557.4|10563.8|10558.8|10562|10557|18
1659667800000|2022-08-05 02:50:00|10562.5|10557.5|10561.9|10556.9|10563.8|10558.8|10561.5|10556.5|6
1659668100000|2022-08-05 02:55:00|10562|10557|10563.5|10558.5|10564.2|10559.2|10561.9|10556.9|10
1659668400000|2022-08-05 03:00:00|10563.4|10558.4|10562|10557|10563.6|10558.6|10562|10557|17
1659668700000|2022-08-05 03:05:00|10562.1|10557.1|10561.3|10556.3|10562.2|10557.2|10560.6|10555.6|11
1659669000000|2022-08-05 03:10:00|10561.5|10556.5|10561.8|10556.8|10562.5|10557.5|10560.5|10555.5|6
1659669300000|2022-08-05 03:15:00|10562|10557|10562.8|10557.8|10563.6|10558.6|10561.8|10556.8|5
1659669600000|2022-08-05 03:20:00|10563|10558|10560.5|10555.5|10563.1|10558.1|10560.5|10555.5|15
1659669900000|2022-08-05 03:25:00|10560.4|10555.4|10561.2|10556.2|10561.3|10556.3|10559.5|10554.5|24
1659670200000|2022-08-05 03:30:00|10561.6|10556.6|10560.8|10555.8|10562|10557|10560.2|10555.2|18
1659670500000|2022-08-05 03:35:00|10560.9|10555.9|10559.8|10554.8|10561.2|10556.2|10559.6|10554.6|11
1659670800000|2022-08-05 03:40:00|10559.7|10554.7|10560.2|10555.2|10561.3|10556.3|10559.7|10554.7|18
1659671100000|2022-08-05 03:45:00|10560.3|10555.3|10559.8|10554.8|10561.6|10556.6|10559.7|10554.7|45
1659671400000|2022-08-05 03:50:00|10559.7|10554.7|10559.9|10554.9|10560|10555|10557.8|10552.8|18
1659671700000|2022-08-05 03:55:00|10560|10555|10560.5|10555.5|10560.5|10555.5|10559.3|10554.3|18
1659672000000|2022-08-05 04:00:00|10561.3|10556.3|10560.3|10555.3|10561.9|10556.9|10560.2|10555.2|22
1659672300000|2022-08-05 04:05:00|10560.4|10555.4|10562.1|10557.1|10562.6|10557.6|10560.3|10555.3|6
1659672600000|2022-08-05 04:10:00|10561.9|10556.9|10559.9|10554.9|10561.9|10556.9|10559.7|10554.7|5
1659672900000|2022-08-05 04:15:00|10559.8|10554.8|10560.8|10555.8|10560.9|10555.9|10559.2|10554.2|5
1659673200000|2022-08-05 04:20:00|10560.9|10555.9|10562|10557|10563.7|10558.7|10560.9|10555.9|26
1659673500000|2022-08-05 04:25:00|10561.8|10556.8|10562.3|10557.3|10562.3|10557.3|10561.2|10556.2|15
1659673800000|2022-08-05 04:30:00|10562.4|10557.4|10560.6|10555.6|10563.1|10558.1|10560.2|10555.2|19
1659674100000|2022-08-05 04:35:00|10560.3|10555.3|10561.7|10556.7|10561.7|10556.7|10560|10555|21
1659674400000|2022-08-05 04:40:00|10561.6|10556.6|10562.1|10557.1|10562.7|10557.7|10561.5|10556.5|12
1659674700000|2022-08-05 04:45:00|10562|10557|10561.6|10556.6|10563.2|10558.2|10561.2|10556.2|27
1659675000000|2022-08-05 04:50:00|10561.7|10556.7|10561.6|10556.6|10562|10557|10560.5|10555.5|2
1659675300000|2022-08-05 04:55:00|10561.7|10556.7|10563.2|10558.2|10565.2|10560.2|10561.7|10556.7|17
1659675600000|2022-08-05 05:00:00|10563.3|10558.3|10566.2|10561.2|10566.4|10561.4|10563.3|10558.3|27
1659675900000|2022-08-05 05:05:00|10566.3|10561.3|10567.7|10562.7|10567.8|10562.8|10566|10561|19
1659676200000|2022-08-05 05:10:00|10567.8|10562.8|10568.3|10563.3|10568.5|10563.5|10566.7|10561.7|11
1659676500000|2022-08-05 05:15:00|10568.4|10563.4|10568.7|10563.7|10569.2|10564.2|10568.1|10563.1|6
1659676800000|2022-08-05 05:20:00|10568.6|10563.6|10565.8|10560.8|10568.6|10563.6|10565.8|10560.8|13
1659677100000|2022-08-05 05:25:00|10565.6|10560.6|10566.1|10561.1|10566.7|10561.7|10564.2|10559.2|33
1659677400000|2022-08-05 05:30:00|10565.9|10560.9|10564.7|10559.7|10566.2|10561.2|10563.9|10558.9|41
1659677700000|2022-08-05 05:35:00|10565.1|10560.1|10565.4|10560.4|10566.2|10561.2|10564.1|10559.1|11
1659678000000|2022-08-05 05:40:00|10565.1|10560.1|10562.7|10557.7|10565.3|10560.3|10562.2|10557.2|12
1659678300000|2022-08-05 05:45:00|10562.6|10557.6|10560.4|10555.4|10563.2|10558.2|10559.8|10554.8|43
1659678600000|2022-08-05 05:50:00|10560.7|10555.7|10563.3|10558.3|10564.3|10559.3|10560.7|10555.7|30
1659678900000|2022-08-05 05:55:00|10563.2|10558.2|10564.7|10559.7|10568.3|10563.3|10563.1|10558.1|50
1659679200000|2022-08-05 06:00:00|10564.6|10559.6|10566.4|10561.4|10569.1|10564.1|10564.1|10559.1|38
1659679500000|2022-08-05 06:05:00|10566.6|10561.6|10567.7|10562.7|10568.2|10563.2|10565.1|10560.1|23
1659679800000|2022-08-05 06:10:00|10567.8|10562.8|10571.1|10566.1|10571.5|10566.5|10567.4|10562.4|44
1659680100000|2022-08-05 06:15:00|10571.2|10566.2|10570.4|10565.4|10572.2|10567.2|10568.9|10563.9|26
1659680400000|2022-08-05 06:20:00|10570.5|10565.5|10570.7|10565.7|10572.9|10567.9|10570.4|10565.4|27
1659680700000|2022-08-05 06:25:00|10570.9|10565.9|10568.5|10563.5|10572.2|10567.2|10568.3|10563.3|35
1659681000000|2022-08-05 06:30:00|10568.6|10563.6|10567.8|10562.8|10570.1|10565.1|10567.8|10562.8|23
1659681300000|2022-08-05 06:35:00|10567.7|10562.7|10564.6|10559.6|10568.4|10563.4|10564.4|10559.4|13
1659681600000|2022-08-05 06:40:00|10565.1|10560.1|10566.2|10561.2|10566.8|10561.8|10563.4|10558.4|16
1659681900000|2022-08-05 06:45:00|10565.6|10560.6|10565.4|10560.4|10567.5|10562.5|10565|10560|51
1659682200000|2022-08-05 06:50:00|10565.6|10560.6|10559.1|10554.1|10566|10561|10558.2|10553.2|59
1659682500000|2022-08-05 06:55:00|10559.2|10554.2|10557.6|10552.6|10562.9|10557.9|10556.3|10551.3|44
1659682800000|2022-08-05 07:00:00|10557.9|10552.9|10559.7|10554.7|10560.5|10555.5|10556.9|10551.9|49
1659683100000|2022-08-05 07:05:00|10559.6|10554.6|10561.8|10556.8|10561.9|10556.9|10557.2|10552.2|57
1659683400000|2022-08-05 07:10:00|10561.9|10556.9|10559.3|10554.3|10562.3|10557.3|10558.7|10553.7|34
1659683700000|2022-08-05 07:15:00|10559.2|10554.2|10561.4|10556.4|10563.2|10558.2|10558.7|10553.7|41
1659684000000|2022-08-05 07:20:00|10561.3|10556.3|10564.4|10559.4|10564.4|10559.4|10560.8|10555.8|61
1659684300000|2022-08-05 07:25:00|10564.2|10559.2|10562.4|10557.4|10565.9|10560.9|10562.2|10557.2|44
1659684600000|2022-08-05 07:30:00|10562.5|10557.5|10558|10553|10562.9|10557.9|10556.9|10551.9|87
1659684900000|2022-08-05 07:35:00|10558.1|10553.1|10558.9|10553.9|10560.3|10555.3|10556.8|10551.8|39
1659685200000|2022-08-05 07:40:00|10558.8|10553.8|10562.9|10557.9|10563.9|10558.9|10558.8|10553.8|39
1659685500000|2022-08-05 07:45:00|10562.8|10557.8|10564.2|10559.2|10566|10561|10561.3|10556.3|28
1659685800000|2022-08-05 07:50:00|10564.4|10559.4|10566.1|10561.1|10566.1|10561.1|10563|10558|33
1659686100000|2022-08-05 07:55:00|10566|10561|10561.8|10556.8|10566.2|10561.2|10560.4|10555.4|60
1659686400000|2022-08-05 08:00:00|10562.1|10557.1|10563.4|10558.4|10565.1|10560.1|10559|10554|102
1659686700000|2022-08-05 08:05:00|10563.5|10558.5|10564.9|10559.9|10567.5|10562.5|10563.3|10558.3|49
1659687000000|2022-08-05 08:10:00|10565|10560|10566.3|10561.3|10568.7|10563.7|10564.8|10559.8|85
1659687300000|2022-08-05 08:15:00|10566.7|10561.7|10570.8|10565.8|10574.1|10569.1|10566.6|10561.6|120
1659687600000|2022-08-05 08:20:00|10571|10566|10569.5|10564.5|10572.3|10567.3|10568.6|10563.6|210
1659687900000|2022-08-05 08:25:00|10569.4|10564.4|10568.9|10563.9|10570|10565|10565.2|10560.2|64
1659688200000|2022-08-05 08:30:00|10568.6|10563.6|10569.1|10564.1|10569.1|10564.1|10564.6|10559.6|29
1659688500000|2022-08-05 08:35:00|10569|10564|10568.1|10563.1|10570.2|10565.2|10567.2|10562.2|50
1659688800000|2022-08-05 08:40:00|10568|10563|10568.4|10563.4|10569.5|10564.5|10566.1|10561.1|35
1659689100000|2022-08-05 08:45:00|10568.5|10563.5|10568.8|10563.8|10569.8|10564.8|10566.1|10561.1|24
1659689400000|2022-08-05 08:50:00|10569.1|10564.1|10569.8|10564.8|10570.3|10565.3|10568.1|10563.1|32
1659689700000|2022-08-05 08:55:00|10570.1|10565.1|10568.4|10563.4|10571.9|10566.9|10568.4|10563.4|32
1659690000000|2022-08-05 09:00:00|10568.2|10563.2|10565.8|10560.8|10568.6|10563.6|10564|10559|69
1659690300000|2022-08-05 09:05:00|10566.1|10561.1|10564.7|10559.7|10567.4|10562.4|10564.4|10559.4|140
1659690600000|2022-08-05 09:10:00|10564.9|10559.9|10562.6|10557.6|10565.9|10560.9|10562.1|10557.1|52
1659690900000|2022-08-05 09:15:00|10562.5|10557.5|10563.6|10558.6|10565.1|10560.1|10560.1|10555.1|36
1659691200000|2022-08-05 09:20:00|10563.7|10558.7|10565.7|10560.7|10566.4|10561.4|10562.6|10557.6|25
1659691500000|2022-08-05 09:25:00|10565.6|10560.6|10565.4|10560.4|10566|10561|10563.5|10558.5|28
1659691800000|2022-08-05 09:30:00|10565.5|10560.5|10569.6|10564.6|10570.5|10565.5|10565|10560|23
1659692100000|2022-08-05 09:35:00|10569.7|10564.7|10570.6|10565.6|10571.5|10566.5|10567.8|10562.8|25
1659692400000|2022-08-05 09:40:00|10570.4|10565.4|10570.1|10565.1|10571.1|10566.1|10568.9|10563.9|23
1659692700000|2022-08-05 09:45:00|10570.2|10565.2|10568.3|10563.3|10570.4|10565.4|10567.6|10562.6|22
1659693000000|2022-08-05 09:50:00|10568.4|10563.4|10568.2|10563.2|10569.5|10564.5|10567.3|10562.3|26
1659693300000|2022-08-05 09:55:00|10568.1|10563.1|10566.2|10561.2|10568.8|10563.8|10565.8|10560.8|33
1659693600000|2022-08-05 10:00:00|10566.3|10561.3|10563.8|10558.8|10566.5|10561.5|10562.2|10557.2|52
1659693900000|2022-08-05 10:05:00|10563.7|10558.7|10565.6|10560.6|10567.7|10562.7|10563.7|10558.7|32
1659694200000|2022-08-05 10:10:00|10565.8|10560.8|10567.3|10562.3|10567.3|10562.3|10565.6|10560.6|27
1659694500000|2022-08-05 10:15:00|10567.4|10562.4|10564.9|10559.9|10567.5|10562.5|10564.6|10559.6|19
1659694800000|2022-08-05 10:20:00|10564.6|10559.6|10566.8|10561.8|10566.8|10561.8|10563.4|10558.4|26
1659695100000|2022-08-05 10:25:00|10567|10562|10562.3|10557.3|10567|10562|10561.6|10556.6|35
1659695400000|2022-08-05 10:30:00|10562.2|10557.2|10564.6|10559.6|10564.6|10559.6|10560.6|10555.6|41
1659695700000|2022-08-05 10:35:00|10564.7|10559.7|10566.4|10561.4|10567.5|10562.5|10564.1|10559.1|23
1659696000000|2022-08-05 10:40:00|10566.2|10561.2|10566.1|10561.1|10567.2|10562.2|10563.6|10558.6|309
1659696300000|2022-08-05 10:45:00|10566.2|10561.2|10565.7|10560.7|10568.4|10563.4|10565.3|10560.3|45
1659696600000|2022-08-05 10:50:00|10565.6|10560.6|10569.6|10564.6|10570.4|10565.4|10565.6|10560.6|109
1659696900000|2022-08-05 10:55:00|10569.4|10564.4|10562.2|10557.2|10569.6|10564.6|10562.1|10557.1|140
1659697200000|2022-08-05 11:00:00|10562.3|10557.3|10562.9|10557.9|10565.6|10560.6|10561.7|10556.7|51
1659697500000|2022-08-05 11:05:00|10562.8|10557.8|10564.7|10559.7|10566.3|10561.3|10561.6|10556.6|16
1659697800000|2022-08-05 11:10:00|10564.6|10559.6|10560.9|10555.9|10565.4|10560.4|10560.1|10555.1|26
1659698100000|2022-08-05 11:15:00|10560.8|10555.8|10565.6|10560.6|10566.6|10561.6|10560.8|10555.8|57
1659698400000|2022-08-05 11:20:00|10565.7|10560.7|10566.8|10561.8|10568.1|10563.1|10565|10560|30
1659698700000|2022-08-05 11:25:00|10566.7|10561.7|10562.5|10557.5|10566.7|10561.7|10562.2|10557.2|30
1659699000000|2022-08-05 11:30:00|10562.6|10557.6|10562.2|10557.2|10562.7|10557.7|10560.2|10555.2|32
1659699300000|2022-08-05 11:35:00|10562.9|10557.9|10560.2|10555.2|10563.8|10558.8|10560.1|10555.1|22
1659699600000|2022-08-05 11:40:00|10560.4|10555.4|10562.1|10557.1|10562.2|10557.2|10558.8|10553.8|15
1659699900000|2022-08-05 11:45:00|10561.8|10556.8|10561.6|10556.6|10564.5|10559.5|10560.2|10555.2|33
1659700200000|2022-08-05 11:50:00|10561.7|10556.7|10562.4|10557.4|10564.8|10559.8|10561.2|10556.2|35
1659700500000|2022-08-05 11:55:00|10562.5|10557.5|10564.6|10559.6|10565.8|10560.8|10561.6|10556.6|63
1659700800000|2022-08-05 12:00:00|10564.7|10559.7|10563.2|10558.2|10566.2|10561.2|10561.6|10556.6|71
1659701100000|2022-08-05 12:05:00|10563.3|10558.3|10563.4|10558.4|10564|10559|10560.3|10555.3|215
1659701400000|2022-08-05 12:10:00|10563.2|10558.2|10562.8|10557.8|10565.8|10560.8|10561|10556|50
1659701700000|2022-08-05 12:15:00|10562.7|10557.7|10565.2|10560.2|10566.1|10561.1|10561.1|10556.1|68
1659702000000|2022-08-05 12:20:00|10565.1|10560.1|10562.5|10557.5|10567|10562|10561.9|10556.9|137
1659702300000|2022-08-05 12:25:00|10562.3|10557.3|10563.4|10558.4|10565.6|10560.6|10558.4|10553.4|503
1659702600000|2022-08-05 12:30:00|10583.4|10574.4|10619.7|10614.7|10632.5|10627.5|10577.9|10572.9|1288
1659702900000|2022-08-05 12:35:00|10619.8|10614.8|10623.2|10618.2|10633.5|10628.5|10617.9|10612.9|830
1659703200000|2022-08-05 12:40:00|10623.3|10618.3|10629.3|10624.3|10633.1|10628.1|10620.1|10615.1|910
1659703500000|2022-08-05 12:45:00|10629.1|10624.1|10644.9|10639.9|10645.8|10640.8|10629|10624|1212
1659703800000|2022-08-05 12:50:00|10645.1|10640.1|10647.5|10642.5|10648|10643|10638.7|10633.7|630
1659704100000|2022-08-05 12:55:00|10647.3|10642.3|10647.8|10642.8|10651.4|10646.4|10643.3|10638.3|547
1659704400000|2022-08-05 13:00:00|10647.9|10642.9|10642.9|10637.9|10650.1|10645.1|10641.6|10636.6|426
1659704700000|2022-08-05 13:05:00|10643|10638|10646.3|10641.3|10646.5|10641.5|10637.9|10632.9|467
1659705000000|2022-08-05 13:10:00|10646.1|10641.1|10651.4|10646.4|10654|10649|10645.9|10640.9|346
1659705300000|2022-08-05 13:15:00|10651.5|10646.5|10656.7|10651.7|10657.1|10652.1|10647.9|10642.9|369
1659705600000|2022-08-05 13:20:00|10656.6|10651.6|10658.4|10653.4|10665|10660|10656.5|10651.5|820
1659705900000|2022-08-05 13:25:00|10658.3|10653.3|10651.9|10646.9|10659.5|10654.5|10649.3|10644.3|258
1659706200000|2022-08-05 13:30:00|10652|10647|10646.7|10641.7|10657.1|10652.1|10645.4|10640.4|337
1659706500000|2022-08-05 13:35:00|10646.8|10641.8|10650|10645|10651.4|10646.4|10643.5|10638.5|382
1659706800000|2022-08-05 13:40:00|10649.7|10644.7|10643.5|10638.5|10656.3|10651.3|10643.4|10638.4|558
1659707100000|2022-08-05 13:45:00|10643.4|10638.4|10648|10643|10654.1|10649.1|10643.1|10638.1|263
1659707400000|2022-08-05 13:50:00|10647.9|10642.9|10634.7|10629.7|10648.5|10643.5|10631.5|10626.5|407
1659707700000|2022-08-05 13:55:00|10634.9|10629.9|10633.7|10628.7|10637.2|10632.2|10631.4|10626.4|537
1659708000000|2022-08-05 14:00:00|10633.3|10628.3|10640|10635|10645.5|10640.5|10633|10628|456
1659708300000|2022-08-05 14:05:00|10639.9|10634.9|10638.9|10633.9|10644.5|10639.5|10636|10631|234
1659708600000|2022-08-05 14:10:00|10638.4|10633.4|10628.9|10623.9|10641.4|10636.4|10627.5|10622.5|536
1659708900000|2022-08-05 14:15:00|10629.1|10624.1|10629.8|10624.8|10637.8|10632.8|10625.5|10620.5|389
1659709200000|2022-08-05 14:20:00|10629.4|10624.4|10634.8|10629.8|10634.8|10629.8|10628.5|10623.5|166
1659709500000|2022-08-05 14:25:00|10634.6|10629.6|10638.3|10633.3|10640.9|10635.9|10632.9|10627.9|427
1659709800000|2022-08-05 14:30:00|10638|10633|10637.5|10632.5|10640.1|10635.1|10632.1|10627.1|201
1659710100000|2022-08-05 14:35:00|10637.3|10632.3|10634.9|10629.9|10638.1|10633.1|10633.5|10628.5|204
1659710400000|2022-08-05 14:40:00|10635.3|10630.3|10637.1|10632.1|10638.6|10633.6|10632.1|10627.1|125
1659710700000|2022-08-05 14:45:00|10637.3|10632.3|10643.8|10638.8|10645.4|10640.4|10633.6|10628.6|252
1659711000000|2022-08-05 14:50:00|10643.5|10638.5|10643.8|10638.8|10646.9|10641.9|10640.4|10635.4|139
1659711300000|2022-08-05 14:55:00|10643.6|10638.6|10640.4|10635.4|10644.9|10639.9|10640.4|10635.4|128
1659711600000|2022-08-05 15:00:00|10640.6|10635.6|10642.7|10637.7|10645|10640|10639.9|10634.9|222
1659711900000|2022-08-05 15:05:00|10642.6|10637.6|10645|10640|10648.2|10643.2|10642.1|10637.1|188
1659712200000|2022-08-05 15:10:00|10644.8|10639.8|10644|10639|10646.3|10641.3|10642.4|10637.4|102
1659712500000|2022-08-05 15:15:00|10643.9|10638.9|10644.2|10639.2|10644.6|10639.6|10642.1|10637.1|81
1659712800000|2022-08-05 15:20:00|10644.1|10639.1|10651|10646|10652.4|10647.4|10644|10639|181
1659713100000|2022-08-05 15:25:00|10651.1|10646.1|10655.9|10650.9|10657|10652|10650.9|10645.9|335
1659713400000|2022-08-05 15:30:00|10655.7|10650.7|10651.6|10646.6|10656.4|10651.4|10648.5|10643.5|93
1659713700000|2022-08-05 15:35:00|10651.5|10646.5|10645.7|10640.7|10653.2|10648.2|10642.9|10637.9|202
1659714000000|2022-08-05 15:40:00|10645.6|10640.6|10645.1|10640.1|10647.9|10642.9|10642.9|10637.9|75
1659714300000|2022-08-05 15:45:00|10645.2|10640.2|10646|10641|10646.6|10641.6|10642.7|10637.7|55
1659714600000|2022-08-05 15:50:00|10645.8|10640.8|10644.7|10639.7|10646.2|10641.2|10641.2|10636.2|90
1659714900000|2022-08-05 15:55:00|10645.2|10640.2|10640.7|10635.7|10646.3|10641.3|10640|10635|82
1659715200000|2022-08-05 16:00:00|10640.6|10635.6|10639|10634|10644.4|10639.4|10638.2|10633.2|140
1659715500000|2022-08-05 16:05:00|10638.4|10633.4|10639.5|10634.5|10639.6|10634.6|10633.5|10628.5|106
1659715800000|2022-08-05 16:10:00|10639.3|10634.3|10638.2|10633.2|10640.8|10635.8|10636.9|10631.9|95
1659716100000|2022-08-05 16:15:00|10638.4|10633.4|10640|10635|10641.9|10636.9|10637.1|10632.1|111
1659716400000|2022-08-05 16:20:00|10639.6|10634.6|10636.4|10631.4|10639.6|10634.6|10635|10630|108
1659716700000|2022-08-05 16:25:00|10635.7|10630.7|10637.6|10632.6|10638.5|10633.5|10634.5|10629.5|203
1659717000000|2022-08-05 16:30:00|10637.7|10632.7|10637.2|10632.2|10639.8|10634.8|10635.5|10630.5|148
1659717300000|2022-08-05 16:35:00|10637.1|10632.1|10637.7|10632.7|10637.9|10632.9|10635.9|10630.9|43
1659717600000|2022-08-05 16:40:00|10638.1|10633.1|10633.1|10628.1|10638.2|10633.2|10632.6|10627.6|97
1659717900000|2022-08-05 16:45:00|10633.3|10628.3|10627.9|10622.9|10633.7|10628.7|10627.2|10622.2|123
1659718200000|2022-08-05 16:50:00|10628|10623|10628.4|10623.4|10629.8|10624.8|10620.9|10615.9|230
1659718500000|2022-08-05 16:55:00|10628.5|10623.5|10626|10621|10629.5|10624.5|10622.7|10617.7|83
1659718800000|2022-08-05 17:00:00|10626.6|10621.6|10619.5|10614.5|10628|10623|10619.4|10614.4|97
1659719100000|2022-08-05 17:05:00|10619.3|10614.3|10624.4|10619.4|10624.4|10619.4|10617.7|10612.7|166
1659719400000|2022-08-05 17:10:00|10624.3|10619.3|10618.1|10613.1|10624.3|10619.3|10617.6|10612.6|48
1659719700000|2022-08-05 17:15:00|10617.9|10612.9|10618.1|10613.1|10619.6|10614.6|10615.9|10610.9|94
1659720000000|2022-08-05 17:20:00|10618|10613|10619.7|10614.7|10622.4|10617.4|10617.7|10612.7|111
1659720300000|2022-08-05 17:25:00|10619.4|10614.4|10620.8|10615.8|10623.5|10618.5|10615.9|10610.9|193
1659720600000|2022-08-05 17:30:00|10620.7|10615.7|10625.8|10620.8|10625.9|10620.9|10620.1|10615.1|67
1659720900000|2022-08-05 17:35:00|10625.7|10620.7|10624.8|10619.8|10626.7|10621.7|10623.7|10618.7|118
1659721200000|2022-08-05 17:40:00|10624.9|10619.9|10627.3|10622.3|10627.3|10622.3|10622.4|10617.4|116
1659721500000|2022-08-05 17:45:00|10627.4|10622.4|10625.1|10620.1|10627.4|10622.4|10622.4|10617.4|56
1659721800000|2022-08-05 17:50:00|10624.7|10619.7|10625.9|10620.9|10627.1|10622.1|10624.2|10619.2|84
1659722100000|2022-08-05 17:55:00|10626|10621|10626.3|10621.3|10628|10623|10624.4|10619.4|153
1659722400000|2022-08-05 18:00:00|10626.7|10621.7|10624|10619|10627.1|10622.1|10623|10618|64
1659722700000|2022-08-05 18:05:00|10624.8|10619.8|10630.1|10625.1|10632.1|10627.1|10624.8|10619.8|69
1659723000000|2022-08-05 18:10:00|10631|10626|10630.8|10625.8|10635.1|10630.1|10629.8|10624.8|46
1659723300000|2022-08-05 18:15:00|10630.7|10625.7|10627.7|10622.7|10632.3|10627.3|10626.5|10621.5|55
1659723600000|2022-08-05 18:20:00|10627.9|10622.9|10627.2|10622.2|10630|10625|10626.8|10621.8|69
1659723900000|2022-08-05 18:25:00|10627|10622|10627.3|10622.3|10628.9|10623.9|10626.4|10621.4|63
1659724200000|2022-08-05 18:30:00|10627.5|10622.5|10624.6|10619.6|10628.9|10623.9|10623.6|10618.6|108
1659724500000|2022-08-05 18:35:00|10625|10620|10624.4|10619.4|10626.2|10621.2|10623.5|10618.5|101
1659724800000|2022-08-05 18:40:00|10624.6|10619.6|10625.9|10620.9|10628.2|10623.2|10623.4|10618.4|41
1659725100000|2022-08-05 18:45:00|10625.8|10620.8|10627.9|10622.9|10627.9|10622.9|10625.3|10620.3|36
1659725400000|2022-08-05 18:50:00|10627.8|10622.8|10632.9|10627.9|10633.2|10628.2|10626.3|10621.3|88
1659725700000|2022-08-05 18:55:00|10633|10628|10631.1|10626.1|10634.7|10629.7|10629.9|10624.9|234
1659726000000|2022-08-05 19:00:00|10631.4|10626.4|10629|10624|10631.4|10626.4|10628.2|10623.2|91
1659726300000|2022-08-05 19:05:00|10629.1|10624.1|10629.2|10624.2|10634.1|10629.1|10628.3|10623.3|43
1659726600000|2022-08-05 19:10:00|10629.1|10624.1|10624.2|10619.2|10629.6|10624.6|10624.2|10619.2|37
1659726900000|2022-08-05 19:15:00|10624.5|10619.5|10627.7|10622.7|10628.7|10623.7|10623.4|10618.4|57
1659727200000|2022-08-05 19:20:00|10627.6|10622.6|10625.9|10620.9|10629|10624|10625.9|10620.9|48
1659727500000|2022-08-05 19:25:00|10625.5|10620.5|10628.2|10623.2|10629.1|10624.1|10625.2|10620.2|45
1659727800000|2022-08-05 19:30:00|10628.6|10623.6|10624.6|10619.6|10628.6|10623.6|10623.9|10618.9|36
1659728100000|2022-08-05 19:35:00|10624.5|10619.5|10625.5|10620.5|10626.8|10621.8|10622.7|10617.7|71
1659728400000|2022-08-05 19:40:00|10625.6|10620.6|10625.1|10620.1|10628.3|10623.3|10624.4|10619.4|42
1659728700000|2022-08-05 19:45:00|10625|10620|10624.4|10619.4|10625.1|10620.1|10622.6|10617.6|57
1659729000000|2022-08-05 19:50:00|10624|10619|10625|10620|10626.5|10621.5|10621.9|10616.9|38
1659729300000|2022-08-05 19:55:00|10624.9|10619.9|10629.1|10624.1|10629.1|10624.1|10624.1|10619.1|63
1659729600000|2022-08-05 20:00:00|10629.2|10624.2|10626.9|10621.9|10629.6|10624.6|10626.6|10621.6|93
1659729900000|2022-08-05 20:05:00|10627.1|10622.1|10628.1|10623.1|10629.1|10624.1|10626.9|10621.9|26
1659730200000|2022-08-05 20:10:00|10627.9|10622.9|10626.5|10621.5|10628.7|10623.7|10625.3|10620.3|31
1659730500000|2022-08-05 20:15:00|10626.6|10621.6|10624.1|10619.1|10626.7|10621.7|10623.9|10618.9|17
1659730800000|2022-08-05 20:20:00|10624.2|10619.2|10624.1|10619.1|10624.8|10619.8|10623.4|10618.4|2
1659731100000|2022-08-05 20:25:00|10624.2|10619.2|10625.8|10620.8|10626.6|10621.6|10624.2|10619.2|12
1659731400000|2022-08-05 20:30:00|10625.6|10620.6|10626.4|10621.4|10627.9|10622.9|10625.6|10620.6|6
1659731700000|2022-08-05 20:35:00|10626.1|10621.1|10626.9|10621.9|10627.4|10622.4|10625.6|10620.6|28
1659732000000|2022-08-05 20:40:00|10627|10622|10626.1|10621.1|10627.7|10622.7|10626|10621|14
1659732300000|2022-08-05 20:45:00|10625.9|10620.9|10625.6|10620.6|10626.7|10621.7|10625.1|10620.1|21
1659732600000|2022-08-05 20:50:00|10625.5|10620.5|10626.8|10621.8|10627.7|10622.7|10625.5|10620.5|16
1659732900000|2022-08-05 20:55:00|10627|10622|10628.5|10619.5|10628.5|10622.5|10623.8|10618.8|26
1659916800000|2022-08-08 00:00:00|10634.8|10629.8|10639.4|10634.4|10642.1|10637.1|10633.1|10628.1|66
1659917100000|2022-08-08 00:05:00|10639.5|10634.5|10642.1|10637.1|10642.3|10637.3|10638|10633|43
1659917400000|2022-08-08 00:10:00|10642|10637|10646.1|10641.1|10647.2|10642.2|10641.3|10636.3|39
1659917700000|2022-08-08 00:15:00|10646|10641|10644.5|10639.5|10646.3|10641.3|10642.7|10637.7|13
1659918000000|2022-08-08 00:20:00|10644.4|10639.4|10644.9|10639.9|10645.7|10640.7|10643.2|10638.2|14
1659918300000|2022-08-08 00:25:00|10644.7|10639.7|10648.2|10643.2|10650.4|10645.4|10644.7|10639.7|25
1659918600000|2022-08-08 00:30:00|10648.4|10643.4|10648.3|10643.3|10648.7|10643.7|10646.5|10641.5|29
1659918900000|2022-08-08 00:35:00|10648.5|10643.5|10644.9|10639.9|10650.4|10645.4|10643.5|10638.5|20
1659919200000|2022-08-08 00:40:00|10645|10640|10641.6|10636.6|10645.1|10640.1|10641.5|10636.5|17
1659919500000|2022-08-08 00:45:00|10641.7|10636.7|10642.5|10637.5|10643.6|10638.6|10641.5|10636.5|13
1659919800000|2022-08-08 00:50:00|10642.4|10637.4|10642.9|10637.9|10645.4|10640.4|10641.8|10636.8|35
1659920100000|2022-08-08 00:55:00|10643|10638|10641.8|10636.8|10643.6|10638.6|10641.8|10636.8|12
1659920400000|2022-08-08 01:00:00|10641.7|10636.7|10640.4|10635.4|10642.2|10637.2|10635.9|10630.9|34
1659920700000|2022-08-08 01:05:00|10640.5|10635.5|10637.4|10632.4|10641.9|10636.9|10636.9|10631.9|11
1659921000000|2022-08-08 01:10:00|10637.5|10632.5|10639.2|10634.2|10639.3|10634.3|10636.9|10631.9|13
1659921300000|2022-08-08 01:15:00|10639.1|10634.1|10634.3|10629.3|10639.5|10634.5|10633.9|10628.9|19
1659921600000|2022-08-08 01:20:00|10634.4|10629.4|10635.8|10630.8|10636.2|10631.2|10633.8|10628.8|23
1659921900000|2022-08-08 01:25:00|10635.9|10630.9|10635.8|10630.8|10635.9|10630.9|10633.9|10628.9|16
1659922200000|2022-08-08 01:30:00|10635.7|10630.7|10633.9|10628.9|10635.8|10630.8|10633.8|10628.8|16
1659922500000|2022-08-08 01:35:00|10633.8|10628.8|10633.8|10628.8|10634.4|10629.4|10632.4|10627.4|15
1659922800000|2022-08-08 01:40:00|10633.9|10628.9|10631.4|10626.4|10634.4|10629.4|10631.4|10626.4|22
1659923100000|2022-08-08 01:45:00|10631.5|10626.5|10631.4|10626.4|10631.9|10626.9|10629.1|10624.1|26
1659923400000|2022-08-08 01:50:00|10631.3|10626.3|10632.1|10627.1|10632.4|10627.4|10629.8|10624.8|15
1659923700000|2022-08-08 01:55:00|10631.9|10626.9|10630.9|10625.9|10633.1|10628.1|10630.9|10625.9|10
1659924000000|2022-08-08 02:00:00|10630.8|10625.8|10634.2|10629.2|10634.5|10629.5|10630.8|10625.8|12
1659924300000|2022-08-08 02:05:00|10634.3|10629.3|10634.9|10629.9|10635.5|10630.5|10633.9|10628.9|3
1659924600000|2022-08-08 02:10:00|10635.2|10630.2|10632.8|10627.8|10635.2|10630.2|10632.6|10627.6|6
1659924900000|2022-08-08 02:15:00|10632.9|10627.9|10634.3|10629.3|10634.9|10629.9|10632.1|10627.1|6
1659925200000|2022-08-08 02:20:00|10634.2|10629.2|10629.9|10624.9|10634.5|10629.5|10629.8|10624.8|21
1659925500000|2022-08-08 02:25:00|10629.8|10624.8|10628.5|10623.5|10630.5|10625.5|10628.5|10623.5|8
1659925800000|2022-08-08 02:30:00|10628.8|10623.8|10628.7|10623.7|10630.1|10625.1|10628|10623|55
1659926100000|2022-08-08 02:35:00|10628.9|10623.9|10628.7|10623.7|10629.3|10624.3|10627.8|10622.8|28
1659926400000|2022-08-08 02:40:00|10629.3|10624.3|10630.2|10625.2|10630.9|10625.9|10628.6|10623.6|36
1659926700000|2022-08-08 02:45:00|10630.3|10625.3|10629.5|10624.5|10630.5|10625.5|10628.8|10623.8|11
1659927000000|2022-08-08 02:50:00|10629.2|10624.2|10629.2|10624.2|10629.2|10624.2|10628.5|10623.5|12
1659927300000|2022-08-08 02:55:00|10629.1|10624.1|10629.4|10624.4|10630.2|10625.2|10628.5|10623.5|21
1659927600000|2022-08-08 03:00:00|10629.6|10624.6|10630.6|10625.6|10631|10626|10629.2|10624.2|25
1659927900000|2022-08-08 03:05:00|10631|10626|10630.2|10625.2|10631.1|10626.1|10630.2|10625.2|23
1659928200000|2022-08-08 03:10:00|10630.3|10625.3|10631.1|10626.1|10631.3|10626.3|10630.2|10625.2|11
1659928500000|2022-08-08 03:15:00|10631|10626|10628.8|10623.8|10631.2|10626.2|10628.5|10623.5|22
1659928800000|2022-08-08 03:20:00|10628.9|10623.9|10629.2|10624.2|10629.5|10624.5|10628.4|10623.4|17
1659929100000|2022-08-08 03:25:00|10629.3|10624.3|10629.5|10624.5|10629.9|10624.9|10629.2|10624.2|14
1659929400000|2022-08-08 03:30:00|10629.4|10624.4|10626.7|10621.7|10629.9|10624.9|10626.5|10621.5|26
1659929700000|2022-08-08 03:35:00|10626.8|10621.8|10626.5|10621.5|10627.7|10622.7|10626.5|10621.5|9
1659930000000|2022-08-08 03:40:00|10626.7|10621.7|10626.2|10621.2|10626.8|10621.8|10625.8|10620.8|34
1659930300000|2022-08-08 03:45:00|10626.3|10621.3|10626.2|10621.2|10627.5|10622.5|10626.1|10621.1|26
1659930600000|2022-08-08 03:50:00|10626.5|10621.5|10625.4|10620.4|10626.8|10621.8|10625.1|10620.1|34
1659930900000|2022-08-08 03:55:00|10625.5|10620.5|10624.8|10619.8|10626.2|10621.2|10624.8|10619.8|9
1659931200000|2022-08-08 04:00:00|10625.1|10620.1|10626.8|10621.8|10626.9|10621.9|10625|10620|14
1659931500000|2022-08-08 04:05:00|10626.9|10621.9|10628.7|10623.7|10628.7|10623.7|10626.8|10621.8|6
1659931800000|2022-08-08 04:10:00|10628.6|10623.6|10627.9|10622.9|10629.3|10624.3|10627.5|10622.5|12
1659932100000|2022-08-08 04:15:00|10627.8|10622.8|10626.9|10621.9|10627.8|10622.8|10626.9|10621.9|7
1659932400000|2022-08-08 04:20:00|10627|10622|10627.2|10622.2|10627.5|10622.5|10626.5|10621.5|10
1659932700000|2022-08-08 04:25:00|10627.1|10622.1|10628.7|10623.7|10628.9|10623.9|10626.9|10621.9|7
1659933000000|2022-08-08 04:30:00|10628.8|10623.8|10628.7|10623.7|10629.4|10624.4|10628.1|10623.1|22
1659933300000|2022-08-08 04:35:00|10628.8|10623.8|10628.7|10623.7|10629|10624|10628.3|10623.3|10
1659933600000|2022-08-08 04:40:00|10628.6|10623.6|10627.6|10622.6|10628.7|10623.7|10627.2|10622.2|5
1659933900000|2022-08-08 04:45:00|10627.5|10622.5|10627|10622|10627.6|10622.6|10626.9|10621.9|19
1659934200000|2022-08-08 04:50:00|10626.9|10621.9|10626.4|10621.4|10627.2|10622.2|10626.4|10621.4|26
1659934500000|2022-08-08 04:55:00|10626.3|10621.3|10626|10621|10626.9|10621.9|10625.9|10620.9|23
1659934800000|2022-08-08 05:00:00|10625.8|10620.8|10625.7|10620.7|10626.2|10621.2|10625.5|10620.5|10
1659935100000|2022-08-08 05:05:00|10625.6|10620.6|10626.2|10621.2|10626.9|10621.9|10625.2|10620.2|5
1659935400000|2022-08-08 05:10:00|10626.1|10621.1|10627.5|10622.5|10627.6|10622.6|10625.3|10620.3|18
1659935700000|2022-08-08 05:15:00|10627.2|10622.2|10626.2|10621.2|10627.2|10622.2|10626.2|10621.2|6
1659936000000|2022-08-08 05:20:00|10626.1|10621.1|10625.8|10620.8|10626.2|10621.2|10625.1|10620.1|21
1659936300000|2022-08-08 05:25:00|10625.9|10620.9|10626.8|10621.8|10627.6|10622.6|10625.9|10620.9|13
1659936600000|2022-08-08 05:30:00|10626.7|10621.7|10627.2|10622.2|10628.1|10623.1|10626.3|10621.3|21
1659936900000|2022-08-08 05:35:00|10627.1|10622.1|10626.3|10621.3|10627.8|10622.8|10625.4|10620.4|5
1659937200000|2022-08-08 05:40:00|10626.4|10621.4|10625.3|10620.3|10626.8|10621.8|10624.7|10619.7|9
1659937500000|2022-08-08 05:45:00|10625.4|10620.4|10625.1|10620.1|10625.6|10620.6|10623.7|10618.7|31
1659937800000|2022-08-08 05:50:00|10625.2|10620.2|10624|10619|10626.5|10621.5|10623.8|10618.8|29
1659938100000|2022-08-08 05:55:00|10624.1|10619.1|10622.8|10617.8|10625.5|10620.5|10622.5|10617.5|21
1659938400000|2022-08-08 06:00:00|10622.7|10617.7|10622.5|10617.5|10624.5|10619.5|10621|10616|37
1659938700000|2022-08-08 06:05:00|10622.6|10617.6|10624.8|10619.8|10626.3|10621.3|10622.6|10617.6|31
1659939000000|2022-08-08 06:10:00|10624.5|10619.5|10629.6|10624.6|10630.8|10625.8|10624.5|10619.5|66
1659939300000|2022-08-08 06:15:00|10629.5|10624.5|10627.4|10622.4|10629.5|10624.5|10626.6|10621.6|39
1659939600000|2022-08-08 06:20:00|10627.5|10622.5|10623.8|10618.8|10627.9|10622.9|10622.6|10617.6|62
1659939900000|2022-08-08 06:25:00|10623.6|10618.6|10629|10624|10629.7|10624.7|10622.8|10617.8|46
1659940200000|2022-08-08 06:30:00|10629.1|10624.1|10626|10621|10629.9|10624.9|10625.4|10620.4|35
1659940500000|2022-08-08 06:35:00|10625.9|10620.9|10628.3|10623.3|10629.9|10624.9|10625.9|10620.9|54
1659940800000|2022-08-08 06:40:00|10628.1|10623.1|10629.1|10624.1|10632.4|10627.4|10627.1|10622.1|55
1659941100000|2022-08-08 06:45:00|10629|10624|10631.3|10626.3|10634.4|10629.4|10628.5|10623.5|182
1659941400000|2022-08-08 06:50:00|10631.1|10626.1|10629.3|10624.3|10631.7|10626.7|10628.5|10623.5|71
1659941700000|2022-08-08 06:55:00|10629.2|10624.2|10627.3|10622.3|10630.3|10625.3|10627.3|10622.3|25
1659942000000|2022-08-08 07:00:00|10627.1|10622.1|10626.8|10621.8|10629.7|10624.7|10625.1|10620.1|117
1659942300000|2022-08-08 07:05:00|10627|10622|10621.3|10616.3|10627|10622|10618.7|10613.7|91
1659942600000|2022-08-08 07:10:00|10620.8|10615.8|10617.8|10612.8|10620.8|10615.8|10617.1|10612.1|99
1659942900000|2022-08-08 07:15:00|10617.3|10612.3|10617.5|10612.5|10618.5|10613.5|10614|10609|96
1659943200000|2022-08-08 07:20:00|10617.7|10612.7|10614.1|10609.1|10619.8|10614.8|10614.1|10609.1|67
1659943500000|2022-08-08 07:25:00|10614|10609|10611.5|10606.5|10614.8|10609.8|10610.3|10605.3|112
1659943800000|2022-08-08 07:30:00|10611.6|10606.6|10602.9|10597.9|10612.4|10607.4|10601.3|10596.3|299
1659944100000|2022-08-08 07:35:00|10602.5|10597.5|10603.7|10598.7|10605.6|10600.6|10601.9|10596.9|106
1659944400000|2022-08-08 07:40:00|10603.6|10598.6|10600.1|10595.1|10605.2|10600.2|10599.2|10594.2|94
1659944700000|2022-08-08 07:45:00|10600.2|10595.2|10594.6|10589.6|10601.8|10596.8|10593.5|10588.5|107
1659945000000|2022-08-08 07:50:00|10594.5|10589.5|10595.5|10590.5|10597.5|10592.5|10593.7|10588.7|92
1659945300000|2022-08-08 07:55:00|10595.6|10590.6|10597.5|10592.5|10599.2|10594.2|10595.5|10590.5|86
1659945600000|2022-08-08 08:00:00|10597.6|10592.6|10605.2|10600.2|10606.5|10601.5|10597.6|10592.6|135
1659945900000|2022-08-08 08:05:00|10605.1|10600.1|10602.9|10597.9|10605.5|10600.5|10601.4|10596.4|161
1659946200000|2022-08-08 08:10:00|10603|10598|10610|10605|10610|10605|10602.8|10597.8|324
1659946500000|2022-08-08 08:15:00|10610.2|10605.2|10615.2|10610.2|10615.5|10610.5|10609.4|10604.4|241
1659946800000|2022-08-08 08:20:00|10615|10610|10616.4|10611.4|10616.5|10611.5|10611.6|10606.6|49
1659947100000|2022-08-08 08:25:00|10616.5|10611.5|10615.5|10610.5|10618.1|10613.1|10613.6|10608.6|58
1659947400000|2022-08-08 08:30:00|10615.4|10610.4|10618.9|10613.9|10619.2|10614.2|10613.6|10608.6|60
1659947700000|2022-08-08 08:35:00|10618.8|10613.8|10620.6|10615.6|10622.6|10617.6|10618.8|10613.8|103
1659948000000|2022-08-08 08:40:00|10620.2|10615.2|10617.9|10612.9|10620.6|10615.6|10617|10612|58
1659948300000|2022-08-08 08:45:00|10617.8|10612.8|10619.9|10614.9|10620.3|10615.3|10614.8|10609.8|38
1659948600000|2022-08-08 08:50:00|10620|10615|10620.6|10615.6|10622.6|10617.6|10619.3|10614.3|154
1659948900000|2022-08-08 08:55:00|10620.5|10615.5|10615.5|10610.5|10621.3|10616.3|10614.1|10609.1|49
1659949200000|2022-08-08 09:00:00|10615.6|10610.6|10623.2|10618.2|10623.2|10618.2|10615.5|10610.5|48
1659949500000|2022-08-08 09:05:00|10623|10618|10622.6|10617.6|10623.4|10618.4|10621.3|10616.3|59
1659949800000|2022-08-08 09:10:00|10622.7|10617.7|10622.5|10617.5|10625.2|10620.2|10621.3|10616.3|49
1659950100000|2022-08-08 09:15:00|10622.6|10617.6|10625.1|10620.1|10628.9|10623.9|10620.9|10615.9|136
1659950400000|2022-08-08 09:20:00|10624.9|10619.9|10627.2|10622.2|10627.5|10622.5|10624.5|10619.5|51
1659950700000|2022-08-08 09:25:00|10626.8|10621.8|10622.7|10617.7|10627.5|10622.5|10622.6|10617.6|43
1659951000000|2022-08-08 09:30:00|10622.5|10617.5|10623.3|10618.3|10624.8|10619.8|10620.3|10615.3|33
1659951300000|2022-08-08 09:35:00|10623.4|10618.4|10623.5|10618.5|10626.5|10621.5|10623.1|10618.1|119
1659951600000|2022-08-08 09:40:00|10623.6|10618.6|10624.4|10619.4|10626.1|10621.1|10623.5|10618.5|50
1659951900000|2022-08-08 09:45:00|10624.3|10619.3|10623.5|10618.5|10624.3|10619.3|10621.8|10616.8|28
1659952200000|2022-08-08 09:50:00|10623.4|10618.4|10619.5|10614.5|10624.4|10619.4|10618.6|10613.6|37
1659952500000|2022-08-08 09:55:00|10619.7|10614.7|10616.1|10611.1|10620|10615|10615.3|10610.3|161
1659952800000|2022-08-08 10:00:00|10616.2|10611.2|10618|10613|10618.7|10613.7|10614.4|10609.4|73
1659953100000|2022-08-08 10:05:00|10618.3|10613.3|10615.3|10610.3|10619|10614|10615.3|10610.3|50
1659953400000|2022-08-08 10:10:00|10614.9|10609.9|10614.3|10609.3|10617|10612|10613.5|10608.5|56
1659953700000|2022-08-08 10:15:00|10614|10609|10616|10611|10617.1|10612.1|10612.2|10607.2|140
1659954000000|2022-08-08 10:20:00|10616.1|10611.1|10618.3|10613.3|10618.8|10613.8|10615.2|10610.2|69
1659954300000|2022-08-08 10:25:00|10618|10613|10619|10614|10620.2|10615.2|10616.3|10611.3|71
1659954600000|2022-08-08 10:30:00|10619.5|10614.5|10620.8|10615.8|10621.4|10616.4|10619|10614|174
1659954900000|2022-08-08 10:35:00|10620.9|10615.9|10614.3|10609.3|10621.9|10616.9|10613.8|10608.8|87
1659955200000|2022-08-08 10:40:00|10613.9|10608.9|10611.3|10606.3|10614.3|10609.3|10610.8|10605.8|162
1659955500000|2022-08-08 10:45:00|10611.2|10606.2|10613.9|10608.9|10614|10609|10609.9|10604.9|252
1659955800000|2022-08-08 10:50:00|10613.8|10608.8|10613.4|10608.4|10614.9|10609.9|10611.2|10606.2|48
1659956100000|2022-08-08 10:55:00|10613.6|10608.6|10608.2|10603.2|10613.7|10608.7|10607.2|10602.2|59
1659956400000|2022-08-08 11:00:00|10608|10603|10604.6|10599.6|10609.2|10604.2|10603.9|10598.9|79
1659956700000|2022-08-08 11:05:00|10604.9|10599.9|10602.8|10597.8|10605.9|10600.9|10601.9|10596.9|68
1659957000000|2022-08-08 11:10:00|10602.7|10597.7|10601.9|10596.9|10603.9|10598.9|10601.3|10596.3|59
1659957300000|2022-08-08 11:15:00|10601.8|10596.8|10602.3|10597.3|10604.6|10599.6|10601.4|10596.4|91
1659957600000|2022-08-08 11:20:00|10602.4|10597.4|10606.8|10601.8|10607.4|10602.4|10602.4|10597.4|63
1659957900000|2022-08-08 11:25:00|10606.6|10601.6|10607.9|10602.9|10608.3|10603.3|10605.2|10600.2|98
1659958200000|2022-08-08 11:30:00|10607.8|10602.8|10609.3|10604.3|10609.3|10604.3|10607.2|10602.2|81
1659958500000|2022-08-08 11:35:00|10608.9|10603.9|10613.3|10608.3|10616.2|10611.2|10608.9|10603.9|105
1659958800000|2022-08-08 11:40:00|10613.6|10608.6|10611.4|10606.4|10615|10610|10611.2|10606.2|83
1659959100000|2022-08-08 11:45:00|10611.3|10606.3|10610|10605|10612.6|10607.6|10610|10605|31
1659959400000|2022-08-08 11:50:00|10609.9|10604.9|10606.2|10601.2|10609.9|10604.9|10604.7|10599.7|50
1659959700000|2022-08-08 11:55:00|10606.3|10601.3|10599.9|10594.9|10606.3|10601.3|10598.9|10593.9|221
1659960000000|2022-08-08 12:00:00|10599.4|10594.4|10598.9|10593.9|10602|10597|10597.4|10592.4|70
1659960300000|2022-08-08 12:05:00|10598.8|10593.8|10600.4|10595.4|10601.3|10596.3|10596.9|10591.9|105
1659960600000|2022-08-08 12:10:00|10600.3|10595.3|10601.9|10596.9|10602.4|10597.4|10597.9|10592.9|55
1659960900000|2022-08-08 12:15:00|10601.8|10596.8|10605.5|10600.5|10605.9|10600.9|10601.8|10596.8|74
1659961200000|2022-08-08 12:20:00|10605.6|10600.6|10608.4|10603.4|10608.4|10603.4|10600.9|10595.9|177
1659961500000|2022-08-08 12:25:00|10608.2|10603.2|10605.9|10600.9|10609.6|10604.6|10604.4|10599.4|162
1659961800000|2022-08-08 12:30:00|10606.1|10601.1|10609.4|10604.4|10611.7|10606.7|10605.1|10600.1|324
1659962100000|2022-08-08 12:35:00|10609.7|10604.7|10609.1|10604.1|10612.4|10607.4|10607.4|10602.4|74
1659962400000|2022-08-08 12:40:00|10609|10604|10604.1|10599.1|10609.3|10604.3|10602.5|10597.5|308
1659962700000|2022-08-08 12:45:00|10603.8|10598.8|10599.7|10594.7|10604.3|10599.3|10599.5|10594.5|129
1659963000000|2022-08-08 12:50:00|10599.9|10594.9|10600.2|10595.2|10603.7|10598.7|10599.4|10594.4|148
1659963300000|2022-08-08 12:55:00|10599.9|10594.9|10599.4|10594.4|10601.1|10596.1|10598.7|10593.7|70
1659963600000|2022-08-08 13:00:00|10599.3|10594.3|10604.1|10599.1|10604.7|10599.7|10597.2|10592.2|205
1659963900000|2022-08-08 13:05:00|10603.9|10598.9|10604.1|10599.1|10606.5|10601.5|10602.6|10597.6|211
1659964200000|2022-08-08 13:10:00|10604.3|10599.3|10605.2|10600.2|10606.2|10601.2|10603.8|10598.8|195
1659964500000|2022-08-08 13:15:00|10605.1|10600.1|10604.3|10599.3|10605.8|10600.8|10604|10599|80
1659964800000|2022-08-08 13:20:00|10604.2|10599.2|10599.9|10594.9|10604.4|10599.4|10599.2|10594.2|87
1659965100000|2022-08-08 13:25:00|10599.8|10594.8|10599.2|10594.2|10601.4|10596.4|10598.8|10593.8|76
1659965400000|2022-08-08 13:30:00|10599.3|10594.3|10601.6|10596.6|10601.6|10596.6|10597.2|10592.2|303
1659965700000|2022-08-08 13:35:00|10601.5|10596.5|10599.4|10594.4|10603.2|10598.2|10598.9|10593.9|208
1659966000000|2022-08-08 13:40:00|10599.5|10594.5|10590.7|10585.7|10600.6|10595.6|10590|10585|225
1659966300000|2022-08-08 13:45:00|10590.5|10585.5|10587|10582|10590.5|10585.5|10585.3|10580.3|243
1659966600000|2022-08-08 13:50:00|10586.9|10581.9|10586.1|10581.1|10587.7|10582.7|10584.2|10579.2|198
1659966900000|2022-08-08 13:55:00|10586.2|10581.2|10591.7|10586.7|10594.3|10589.3|10586.1|10581.1|238
1659967200000|2022-08-08 14:00:00|10591.8|10586.8|10592.2|10587.2|10595.2|10590.2|10590|10585|138
1659967500000|2022-08-08 14:05:00|10592.1|10587.1|10594.1|10589.1|10596.2|10591.2|10589.9|10584.9|109
1659967800000|2022-08-08 14:10:00|10594.2|10589.2|10593.3|10588.3|10596.9|10591.9|10591.9|10586.9|96
1659968100000|2022-08-08 14:15:00|10593.2|10588.2|10587.7|10582.7|10593.2|10588.2|10586.2|10581.2|106
1659968400000|2022-08-08 14:20:00|10587.6|10582.6|10584.7|10579.7|10591.4|10586.4|10584.6|10579.6|102
1659968700000|2022-08-08 14:25:00|10584.8|10579.8|10586.9|10581.9|10587.3|10582.3|10580.9|10575.9|231
1659969000000|2022-08-08 14:30:00|10586.7|10581.7|10591.6|10586.6|10592.7|10587.7|10586.4|10581.4|87
1659969300000|2022-08-08 14:35:00|10591.7|10586.7|10589.4|10584.4|10592.3|10587.3|10587.7|10582.7|201
1659969600000|2022-08-08 14:40:00|10589.3|10584.3|10588.3|10583.3|10590.9|10585.9|10587.7|10582.7|214
1659969900000|2022-08-08 14:45:00|10588.4|10583.4|10591.6|10586.6|10591.7|10586.7|10587.9|10582.9|176
1659970200000|2022-08-08 14:50:00|10591.4|10586.4|10584.8|10579.8|10592.7|10587.7|10583.2|10578.2|119
1659970500000|2022-08-08 14:55:00|10584.7|10579.7|10584.8|10579.8|10586.7|10581.7|10582.5|10577.5|291
1659970800000|2022-08-08 15:00:00|10584.7|10579.7|10583|10578|10585|10580|10581|10576|123
1659971100000|2022-08-08 15:05:00|10583.1|10578.1|10588.4|10583.4|10588.4|10583.4|10581|10576|85
1659971400000|2022-08-08 15:10:00|10588.3|10583.3|10585.7|10580.7|10588.6|10583.6|10585.4|10580.4|41
1659971700000|2022-08-08 15:15:00|10585.8|10580.8|10589.1|10584.1|10590.4|10585.4|10585.7|10580.7|160
1659972000000|2022-08-08 15:20:00|10589|10584|10581.6|10576.6|10589|10584|10579.4|10574.4|147
1659972300000|2022-08-08 15:25:00|10581.7|10576.7|10582.9|10577.9|10583.7|10578.7|10580.7|10575.7|158
1659972600000|2022-08-08 15:30:00|10583.1|10578.1|10584.4|10579.4|10584.8|10579.8|10581.8|10576.8|90
1659972900000|2022-08-08 15:35:00|10584.5|10579.5|10589.4|10584.4|10590|10585|10584.4|10579.4|221
1659973200000|2022-08-08 15:40:00|10589.6|10584.6|10591|10586|10591.6|10586.6|10588.5|10583.5|204
1659973500000|2022-08-08 15:45:00|10591.1|10586.1|10596|10591|10596.1|10591.1|10591|10586|169
1659973800000|2022-08-08 15:50:00|10595.8|10590.8|10594.5|10589.5|10596|10591|10593|10588|142
1659974100000|2022-08-08 15:55:00|10594.8|10589.8|10595.3|10590.3|10596.8|10591.8|10592.4|10587.4|64
1659974400000|2022-08-08 16:00:00|10595.1|10590.1|10592.8|10587.8|10595.8|10590.8|10591.4|10586.4|36
1659974700000|2022-08-08 16:05:00|10592.9|10587.9|10595.2|10590.2|10595.5|10590.5|10592.6|10587.6|49
1659975000000|2022-08-08 16:10:00|10595.5|10590.5|10594.4|10589.4|10595.5|10590.5|10593.3|10588.3|16
1659975300000|2022-08-08 16:15:00|10594.5|10589.5|10599|10594|10599.1|10594.1|10594.2|10589.2|99
1659975600000|2022-08-08 16:20:00|10599.1|10594.1|10598.5|10593.5|10600|10595|10596.4|10591.4|116
1659975900000|2022-08-08 16:25:00|10598.4|10593.4|10599.8|10594.8|10600.7|10595.7|10596.3|10591.3|82
1659976200000|2022-08-08 16:30:00|10600|10595|10598.9|10593.9|10600.9|10595.9|10598.5|10593.5|84
1659976500000|2022-08-08 16:35:00|10598.8|10593.8|10601.1|10596.1|10602.8|10597.8|10598.5|10593.5|39
1659976800000|2022-08-08 16:40:00|10601.2|10596.2|10601.8|10596.8|10602.1|10597.1|10600.1|10595.1|31
1659977100000|2022-08-08 16:45:00|10602.1|10597.1|10603.1|10598.1|10603.5|10598.5|10602|10597|75
1659977400000|2022-08-08 16:50:00|10603|10598|10602|10597|10603|10598|10599.9|10594.9|90
1659977700000|2022-08-08 16:55:00|10602.1|10597.1|10603|10598|10604.1|10599.1|10601.2|10596.2|31
1659978000000|2022-08-08 17:00:00|10602.9|10597.9|10603.6|10598.6|10604.7|10599.7|10602.2|10597.2|79
1659978300000|2022-08-08 17:05:00|10603.8|10598.8|10596.8|10591.8|10603.9|10598.9|10596.4|10591.4|87
1659978600000|2022-08-08 17:10:00|10596.9|10591.9|10599.2|10594.2|10599.4|10594.4|10596.9|10591.9|26
1659978900000|2022-08-08 17:15:00|10599.1|10594.1|10597.3|10592.3|10599.2|10594.2|10597|10592|35
1659979200000|2022-08-08 17:20:00|10597.5|10592.5|10599.7|10594.7|10602.5|10597.5|10597.1|10592.1|117
1659979500000|2022-08-08 17:25:00|10599.6|10594.6|10601.4|10596.4|10601.4|10596.4|10599|10594|46
1659979800000|2022-08-08 17:30:00|10601.2|10596.2|10598.5|10593.5|10601.5|10596.5|10597.4|10592.4|24
1659980100000|2022-08-08 17:35:00|10598.6|10593.6|10600.2|10595.2|10600.5|10595.5|10598.5|10593.5|38
1659980400000|2022-08-08 17:40:00|10599.9|10594.9|10600|10595|10601.8|10596.8|10599.8|10594.8|53
1659980700000|2022-08-08 17:45:00|10599.8|10594.8|10603.2|10598.2|10603.2|10598.2|10599.4|10594.4|70
1659981000000|2022-08-08 17:50:00|10603.4|10598.4|10603.2|10598.2|10605.8|10600.8|10603.1|10598.1|157
1659981300000|2022-08-08 17:55:00|10603.5|10598.5|10599.2|10594.2|10603.5|10598.5|10597|10592|76
1659981600000|2022-08-08 18:00:00|10599.1|10594.1|10605|10600|10605|10600|10596.5|10591.5|99
1659981900000|2022-08-08 18:05:00|10605.1|10600.1|10603.7|10598.7|10607.1|10602.1|10603.5|10598.5|59
1659982200000|2022-08-08 18:10:00|10603.8|10598.8|10607|10602|10607.1|10602.1|10603.2|10598.2|45
1659982500000|2022-08-08 18:15:00|10607.1|10602.1|10609.3|10604.3|10609.9|10604.9|10606.4|10601.4|195
1659982800000|2022-08-08 18:20:00|10609.4|10604.4|10608.1|10603.1|10609.8|10604.8|10607.4|10602.4|57
1659983100000|2022-08-08 18:25:00|10608|10603|10606.9|10601.9|10609.2|10604.2|10606.3|10601.3|39
1659983400000|2022-08-08 18:30:00|10607|10602|10605.8|10600.8|10607.4|10602.4|10605.1|10600.1|56
1659983700000|2022-08-08 18:35:00|10606.1|10601.1|10607|10602|10608.1|10603.1|10605.6|10600.6|83
1659984000000|2022-08-08 18:40:00|10606.9|10601.9|10609.5|10604.5|10609.5|10604.5|10606.1|10601.1|51
1659984300000|2022-08-08 18:45:00|10609.8|10604.8|10612.7|10607.7|10612.9|10607.9|10609.2|10604.2|440
1659984600000|2022-08-08 18:50:00|10612.8|10607.8|10614.1|10609.1|10615|10610|10612.8|10607.8|354
1659984900000|2022-08-08 18:55:00|10614.2|10609.2|10614.6|10609.6|10615.1|10610.1|10611.9|10606.9|1079
1659985200000|2022-08-08 19:00:00|10614.9|10609.9|10613.1|10608.1|10615.3|10610.3|10611.1|10606.1|91
1659985500000|2022-08-08 19:05:00|10612.9|10607.9|10610.8|10605.8|10613.3|10608.3|10610.5|10605.5|37
1659985800000|2022-08-08 19:10:00|10610.5|10605.5|10613.3|10608.3|10614.3|10609.3|10610.5|10605.5|115
1659986100000|2022-08-08 19:15:00|10613.4|10608.4|10613.2|10608.2|10614.9|10609.9|10612|10607|31
1659986400000|2022-08-08 19:20:00|10612.9|10607.9|10612.3|10607.3|10613.5|10608.5|10610.5|10605.5|19
1659986700000|2022-08-08 19:25:00|10612.4|10607.4|10611.4|10606.4|10612.7|10607.7|10611.1|10606.1|39
1659987000000|2022-08-08 19:30:00|10611.8|10606.8|10612.4|10607.4|10613.9|10608.9|10611.8|10606.8|26
1659987300000|2022-08-08 19:35:00|10612.6|10607.6|10611.8|10606.8|10613.3|10608.3|10611.4|10606.4|22
1659987600000|2022-08-08 19:40:00|10612.2|10607.2|10613.1|10608.1|10613.3|10608.3|10611.8|10606.8|14
1659987900000|2022-08-08 19:45:00|10612.8|10607.8|10614.1|10609.1|10615.4|10610.4|10612.4|10607.4|57
1659988200000|2022-08-08 19:50:00|10614.2|10609.2|10615.1|10610.1|10616|10611|10613.4|10608.4|25
1659988500000|2022-08-08 19:55:00|10615|10610|10612.1|10607.1|10615.2|10610.2|10611.4|10606.4|106
1659988800000|2022-08-08 20:00:00|10612.3|10607.3|10611.5|10606.5|10612.4|10607.4|10609.5|10604.5|49
1659989100000|2022-08-08 20:05:00|10611.7|10606.7|10609.7|10604.7|10612.3|10607.3|10609.5|10604.5|7
1659989400000|2022-08-08 20:10:00|10609.5|10604.5|10608.4|10603.4|10609.8|10604.8|10608.4|10603.4|11
1659989700000|2022-08-08 20:15:00|10608.5|10603.5|10609.4|10604.4|10609.8|10604.8|10608.4|10603.4|6
1659990000000|2022-08-08 20:20:00|10609.5|10604.5|10610.5|10605.5|10610.8|10605.8|10609.4|10604.4|2
1659990300000|2022-08-08 20:25:00|10610.4|10605.4|10609.8|10604.8|10610.6|10605.6|10609.4|10604.4|4
1659990600000|2022-08-08 20:30:00|10609.5|10604.5|10609.9|10604.9|10610.4|10605.4|10609.5|10604.5|7
1659990900000|2022-08-08 20:35:00|10610|10605|10608.8|10603.8|10610.5|10605.5|10608.8|10603.8|4
1659991200000|2022-08-08 20:40:00|10608.6|10603.6|10608.1|10603.1|10609.4|10604.4|10607.8|10602.8|20
1659991500000|2022-08-08 20:45:00|10608.5|10603.5|10609|10604|10610.4|10605.4|10608.5|10603.5|11
1659991800000|2022-08-08 20:50:00|10609.1|10604.1|10608.4|10603.4|10609.4|10604.4|10608|10603|2
1659992100000|2022-08-08 20:55:00|10608.1|10603.1|10610.7|10605.7|10612.2|10607.2|10608.1|10603.1|86
1660003200000|2022-08-09 00:00:00|10604.8|10599.8|10604.5|10599.5|10607.7|10602.7|10603.4|10598.4|67
1660003500000|2022-08-09 00:05:00|10604.4|10599.4|10608|10603|10608.4|10603.4|10604.4|10599.4|23
1660003800000|2022-08-09 00:10:00|10608.1|10603.1|10605.7|10600.7|10608.7|10603.7|10605|10600|17
1660004100000|2022-08-09 00:15:00|10605.8|10600.8|10606.3|10601.3|10607|10602|10603.9|10598.9|9
1660004400000|2022-08-09 00:20:00|10606.4|10601.4|10606.8|10601.8|10608.2|10603.2|10605.7|10600.7|5
1660004700000|2022-08-09 00:25:00|10607.2|10602.2|10609.2|10604.2|10609.7|10604.7|10606.6|10601.6|23
1660005000000|2022-08-09 00:30:00|10609.3|10604.3|10609.2|10604.2|10610.6|10605.6|10608.7|10603.7|35
1660005300000|2022-08-09 00:35:00|10609.3|10604.3|10609.9|10604.9|10610.3|10605.3|10608.7|10603.7|19
1660005600000|2022-08-09 00:40:00|10609.6|10604.6|10612|10607|10612.2|10607.2|10609.6|10604.6|15
1660005900000|2022-08-09 00:45:00|10612.1|10607.1|10610.1|10605.1|10612.5|10607.5|10609.6|10604.6|7
1660006200000|2022-08-09 00:50:00|10610.2|10605.2|10611.6|10606.6|10611.7|10606.7|10608.7|10603.7|11
1660006500000|2022-08-09 00:55:00|10611.8|10606.8|10610.6|10605.6|10613.1|10608.1|10610.1|10605.1|13
1660006800000|2022-08-09 01:00:00|10610.5|10605.5|10608.7|10603.7|10610.9|10605.9|10608.3|10603.3|27
1660007100000|2022-08-09 01:05:00|10609|10604|10610|10605|10612|10607|10608.7|10603.7|20
1660007400000|2022-08-09 01:10:00|10610.1|10605.1|10609.1|10604.1|10612|10607|10607.9|10602.9|42
1660007700000|2022-08-09 01:15:00|10609|10604|10612.2|10607.2|10612.4|10607.4|10608.2|10603.2|18
1660008000000|2022-08-09 01:20:00|10612.1|10607.1|10609.8|10604.8|10612.2|10607.2|10609.8|10604.8|17
1660008300000|2022-08-09 01:25:00|10610.1|10605.1|10609.1|10604.1|10610.6|10605.6|10608.6|10603.6|14
1660008600000|2022-08-09 01:30:00|10609.2|10604.2|10608.9|10603.9|10611.2|10606.2|10607.9|10602.9|19
1660008900000|2022-08-09 01:35:00|10609.3|10604.3|10609.2|10604.2|10609.8|10604.8|10608.6|10603.6|5
1660009200000|2022-08-09 01:40:00|10609.3|10604.3|10610.7|10605.7|10610.9|10605.9|10609.2|10604.2|9
1660009500000|2022-08-09 01:45:00|10610.8|10605.8|10609.6|10604.6|10610.9|10605.9|10609|10604|6
1660009800000|2022-08-09 01:50:00|10609.5|10604.5|10609.2|10604.2|10610.2|10605.2|10608.6|10603.6|4
1660010100000|2022-08-09 01:55:00|10609.3|10604.3|10610.6|10605.6|10611|10606|10609.3|10604.3|11
1660010400000|2022-08-09 02:00:00|10610.7|10605.7|10610.2|10605.2|10611.2|10606.2|10608.7|10603.7|9
1660010700000|2022-08-09 02:05:00|10610.1|10605.1|10609.7|10604.7|10610.7|10605.7|10609|10604|11
1660011000000|2022-08-09 02:10:00|10609.6|10604.6|10610.7|10605.7|10611.6|10606.6|10609.4|10604.4|7
1660011300000|2022-08-09 02:15:00|10610.8|10605.8|10610.2|10605.2|10611.7|10606.7|10609.7|10604.7|8
1660011600000|2022-08-09 02:20:00|10610.3|10605.3|10609.2|10604.2|10610.3|10605.3|10609|10604|6
1660011900000|2022-08-09 02:25:00|10609.1|10604.1|10608.7|10603.7|10610.3|10605.3|10608.7|10603.7|7
1660012200000|2022-08-09 02:30:00|10608.6|10603.6|10610.3|10605.3|10610.6|10605.6|10608.6|10603.6|3
1660012500000|2022-08-09 02:35:00|10610.6|10605.6|10609.8|10604.8|10610.7|10605.7|10609.3|10604.3|7
1660012800000|2022-08-09 02:40:00|10609.9|10604.9|10608.4|10603.4|10609.9|10604.9|10608.2|10603.2|19
1660013100000|2022-08-09 02:45:00|10608.7|10603.7|10610.2|10605.2|10610.3|10605.3|10608.7|10603.7|12
1660013400000|2022-08-09 02:50:00|10610.1|10605.1|10609.3|10604.3|10610.1|10605.1|10609.2|10604.2|7
1660013700000|2022-08-09 02:55:00|10609.4|10604.4|10609.2|10604.2|10609.8|10604.8|10608.7|10603.7|5
1660014000000|2022-08-09 03:00:00|10609.1|10604.1|10609.7|10604.7|10609.9|10604.9|10608.2|10603.2|16
1660014300000|2022-08-09 03:05:00|10609.6|10604.6|10609.7|10604.7|10609.9|10604.9|10609|10604|2
1660014600000|2022-08-09 03:10:00|10609.5|10604.5|10607.5|10602.5|10609.9|10604.9|10607.2|10602.2|24
1660014900000|2022-08-09 03:15:00|10607.7|10602.7|10607.2|10602.2|10608.2|10603.2|10606.7|10601.7|13
1660015200000|2022-08-09 03:20:00|10607.1|10602.1|10606.4|10601.4|10607.2|10602.2|10605.7|10600.7|15
1660015500000|2022-08-09 03:25:00|10606.5|10601.5|10605.9|10600.9|10607.2|10602.2|10605.2|10600.2|3
1660015800000|2022-08-09 03:30:00|10606.2|10601.2|10605.7|10600.7|10606.7|10601.7|10605.4|10600.4|8
1660016100000|2022-08-09 03:35:00|10605.8|10600.8|10606.3|10601.3|10606.6|10601.6|10605.6|10600.6|3
1660016400000|2022-08-09 03:40:00|10606.2|10601.2|10606.9|10601.9|10607.3|10602.3|10605.9|10600.9|11
1660016700000|2022-08-09 03:45:00|10607|10602|10606.3|10601.3|10607.1|10602.1|10605.7|10600.7|7
1660017000000|2022-08-09 03:50:00|10606.4|10601.4|10605.3|10600.3|10606.6|10601.6|10605.2|10600.2|9
1660017300000|2022-08-09 03:55:00|10605.2|10600.2|10606.4|10601.4|10607.2|10602.2|10605.2|10600.2|5
1660017600000|2022-08-09 04:00:00|10606.7|10601.7|10607.7|10602.7|10607.9|10602.9|10606.3|10601.3|8
1660017900000|2022-08-09 04:05:00|10607.8|10602.8|10610|10605|10610.3|10605.3|10607.7|10602.7|23
1660018200000|2022-08-09 04:10:00|10610.2|10605.2|10608.5|10603.5|10610.6|10605.6|10608.2|10603.2|16
1660018500000|2022-08-09 04:15:00|10608.7|10603.7|10608.4|10603.4|10609|10604|10608.2|10603.2|4
1660018800000|2022-08-09 04:20:00|10608.5|10603.5|10608.2|10603.2|10608.9|10603.9|10608.2|10603.2|12
1660019100000|2022-08-09 04:25:00|10608.1|10603.1|10608.2|10603.2|10608.5|10603.5|10606.9|10601.9|9
1660019400000|2022-08-09 04:30:00|10608.3|10603.3|10607.8|10602.8|10609.1|10604.1|10607.5|10602.5|4
1660019700000|2022-08-09 04:35:00|10607.7|10602.7|10608.4|10603.4|10608.9|10603.9|10607.6|10602.6|9
1660020000000|2022-08-09 04:40:00|10608.5|10603.5|10607.9|10602.9|10608.8|10603.8|10607.7|10602.7|13
1660020300000|2022-08-09 04:45:00|10608|10603|10607.2|10602.2|10608.2|10603.2|10606.7|10601.7|5
1660020600000|2022-08-09 04:50:00|10607.5|10602.5|10607.7|10602.7|10608.2|10603.2|10607.3|10602.3|5
1660020900000|2022-08-09 04:55:00|10607.6|10602.6|10607.7|10602.7|10607.7|10602.7|10606.8|10601.8|5
1660021200000|2022-08-09 05:00:00|10607.6|10602.6|10608.3|10603.3|10608.5|10603.5|10607.1|10602.1|13
1660021500000|2022-08-09 05:05:00|10608.4|10603.4|10608.3|10603.3|10609.2|10604.2|10607.6|10602.6|10
1660021800000|2022-08-09 05:10:00|10608.2|10603.2|10608.3|10603.3|10608.3|10603.3|10607|10602|9
1660022100000|2022-08-09 05:15:00|10608.4|10603.4|10608|10603|10608.6|10603.6|10607|10602|3
1660022400000|2022-08-09 05:20:00|10608.2|10603.2|10607.5|10602.5|10608.5|10603.5|10607|10602|10
1660022700000|2022-08-09 05:25:00|10607.4|10602.4|10607.5|10602.5|10608.6|10603.6|10607|10602|7
1660023000000|2022-08-09 05:30:00|10607.7|10602.7|10607.5|10602.5|10607.9|10602.9|10606|10601|20
1660023300000|2022-08-09 05:35:00|10607.4|10602.4|10607.9|10602.9|10608.5|10603.5|10606.9|10601.9|42
1660023600000|2022-08-09 05:40:00|10607.7|10602.7|10606.5|10601.5|10608.2|10603.2|10606.5|10601.5|14
1660023900000|2022-08-09 05:45:00|10606.8|10601.8|10605.7|10600.7|10608.2|10603.2|10605|10600|13
1660024200000|2022-08-09 05:50:00|10606|10601|10606.5|10601.5|10607.5|10602.5|10605.6|10600.6|14
1660024500000|2022-08-09 05:55:00|10606.6|10601.6|10604.5|10599.5|10607.5|10602.5|10603.4|10598.4|63
1660024800000|2022-08-09 06:00:00|10604.4|10599.4|10602.5|10597.5|10606.5|10601.5|10602|10597|95
1660025100000|2022-08-09 06:05:00|10602.8|10597.8|10601.3|10596.3|10603.5|10598.5|10600.5|10595.5|45
1660025400000|2022-08-09 06:10:00|10601.5|10596.5|10601.2|10596.2|10602.1|10597.1|10600|10595|32
1660025700000|2022-08-09 06:15:00|10601.1|10596.1|10601.6|10596.6|10601.9|10596.9|10600.1|10595.1|44
1660026000000|2022-08-09 06:20:00|10601.7|10596.7|10605.8|10600.8|10607.2|10602.2|10601.6|10596.6|54
1660026300000|2022-08-09 06:25:00|10605.6|10600.6|10605.5|10600.5|10606.5|10601.5|10604.1|10599.1|20
1660026600000|2022-08-09 06:30:00|10605.6|10600.6|10603.7|10598.7|10606.1|10601.1|10603.6|10598.6|42
1660026900000|2022-08-09 06:35:00|10604.1|10599.1|10601.2|10596.2|10604.5|10599.5|10600.4|10595.4|66
1660027200000|2022-08-09 06:40:00|10601.3|10596.3|10602.5|10597.5|10603.1|10598.1|10600.1|10595.1|68
1660027500000|2022-08-09 06:45:00|10602.4|10597.4|10600.1|10595.1|10602.4|10597.4|10599.1|10594.1|18
1660027800000|2022-08-09 06:50:00|10600.2|10595.2|10601.3|10596.3|10601.5|10596.5|10599.1|10594.1|17
1660028100000|2022-08-09 06:55:00|10601.6|10596.6|10600.8|10595.8|10604.2|10599.2|10600.5|10595.5|54
1660028400000|2022-08-09 07:00:00|10600.5|10595.5|10602.9|10597.9|10604.1|10599.1|10599.2|10594.2|57
1660028700000|2022-08-09 07:05:00|10602.8|10597.8|10602.6|10597.6|10603|10598|10599.3|10594.3|75
1660029000000|2022-08-09 07:10:00|10602.4|10597.4|10606|10601|10606.1|10601.1|10601.1|10596.1|47
1660029300000|2022-08-09 07:15:00|10606.1|10601.1|10604.8|10599.8|10608.9|10603.9|10603|10598|57
1660029600000|2022-08-09 07:20:00|10604.9|10599.9|10608.1|10603.1|10608.6|10603.6|10604.4|10599.4|119
1660029900000|2022-08-09 07:25:00|10608|10603|10605.9|10600.9|10608.6|10603.6|10605.6|10600.6|19
1660030200000|2022-08-09 07:30:00|10605.7|10600.7|10599.5|10594.5|10606.2|10601.2|10598.6|10593.6|122
1660030500000|2022-08-09 07:35:00|10599.6|10594.6|10601.7|10596.7|10602|10597|10599.1|10594.1|29
1660030800000|2022-08-09 07:40:00|10601.9|10596.9|10602|10597|10603.1|10598.1|10600.2|10595.2|31
1660031100000|2022-08-09 07:45:00|10601.9|10596.9|10601.5|10596.5|10602|10597|10599.3|10594.3|32
1660031400000|2022-08-09 07:50:00|10601.4|10596.4|10600.2|10595.2|10603|10598|10599.1|10594.1|55
1660031700000|2022-08-09 07:55:00|10600.4|10595.4|10595|10590|10600.5|10595.5|10594.6|10589.6|210
1660032000000|2022-08-09 08:00:00|10594.8|10589.8|10594.8|10589.8|10596.2|10591.2|10593.8|10588.8|69
1660032300000|2022-08-09 08:05:00|10594.7|10589.7|10589.4|10584.4|10595.2|10590.2|10588.1|10583.1|92
1660032600000|2022-08-09 08:10:00|10589.3|10584.3|10587.9|10582.9|10591.1|10586.1|10586.8|10581.8|44
1660032900000|2022-08-09 08:15:00|10587.8|10582.8|10589.2|10584.2|10590.4|10585.4|10587.6|10582.6|53
1660033200000|2022-08-09 08:20:00|10589.5|10584.5|10582.2|10577.2|10590.1|10585.1|10582.1|10577.1|95
1660033500000|2022-08-09 08:25:00|10582.4|10577.4|10582.2|10577.2|10584.6|10579.6|10582|10577|75
1660033800000|2022-08-09 08:30:00|10582.4|10577.4|10580.8|10575.8|10583|10578|10580.1|10575.1|80
1660034100000|2022-08-09 08:35:00|10580.6|10575.6|10577.5|10572.5|10581.1|10576.1|10574.6|10569.6|131
1660034400000|2022-08-09 08:40:00|10577.6|10572.6|10572.1|10567.1|10578.5|10573.5|10571.1|10566.1|95
1660034700000|2022-08-09 08:45:00|10572.2|10567.2|10573.5|10568.5|10574|10569|10570.6|10565.6|143
1660035000000|2022-08-09 08:50:00|10573.6|10568.6|10573.1|10568.1|10576|10571|10572.2|10567.2|49
1660035300000|2022-08-09 08:55:00|10573|10568|10573.6|10568.6|10574.4|10569.4|10571|10566|153
1660035600000|2022-08-09 09:00:00|10573.7|10568.7|10571|10566|10574.1|10569.1|10570.6|10565.6|84
1660035900000|2022-08-09 09:05:00|10570.9|10565.9|10570.5|10565.5|10572.1|10567.1|10569.2|10564.2|75
1660036200000|2022-08-09 09:10:00|10570.4|10565.4|10568.4|10563.4|10571.2|10566.2|10568|10563|128
1660036500000|2022-08-09 09:15:00|10568.2|10563.2|10570.7|10565.7|10573.1|10568.1|10567.8|10562.8|250
1660036800000|2022-08-09 09:20:00|10570.6|10565.6|10571.6|10566.6|10572.2|10567.2|10568.2|10563.2|85
1660037100000|2022-08-09 09:25:00|10571.5|10566.5|10575.2|10570.2|10576.5|10571.5|10569.2|10564.2|260
1660037400000|2022-08-09 09:30:00|10575.1|10570.1|10575.6|10570.6|10576.8|10571.8|10573.4|10568.4|72
1660037700000|2022-08-09 09:35:00|10575.4|10570.4|10579.3|10574.3|10581.2|10576.2|10575.3|10570.3|172
1660038000000|2022-08-09 09:40:00|10579.4|10574.4|10578.1|10573.1|10581.6|10576.6|10576.3|10571.3|126
1660038300000|2022-08-09 09:45:00|10578|10573|10574.4|10569.4|10578|10573|10573.6|10568.6|50
1660038600000|2022-08-09 09:50:00|10574.5|10569.5|10575.1|10570.1|10577.5|10572.5|10573.7|10568.7|24
1660038900000|2022-08-09 09:55:00|10575|10570|10574.9|10569.9|10576.5|10571.5|10574.4|10569.4|31
1660039200000|2022-08-09 10:00:00|10574.7|10569.7|10574|10569|10575.1|10570.1|10572.3|10567.3|38
1660039500000|2022-08-09 10:05:00|10574.3|10569.3|10578.2|10573.2|10578.6|10573.6|10573.6|10568.6|78
1660039800000|2022-08-09 10:10:00|10578.1|10573.1|10579.1|10574.1|10580.5|10575.5|10577.5|10572.5|215
1660040100000|2022-08-09 10:15:00|10578.8|10573.8|10579.3|10574.3|10580.6|10575.6|10577.5|10572.5|43
1660040400000|2022-08-09 10:20:00|10579.6|10574.6|10579.6|10574.6|10581.6|10576.6|10579.1|10574.1|44
1660040700000|2022-08-09 10:25:00|10579.7|10574.7|10580.8|10575.8|10581.1|10576.1|10578.5|10573.5|37
1660041000000|2022-08-09 10:30:00|10581.1|10576.1|10585.1|10580.1|10586.1|10581.1|10580.6|10575.6|55
1660041300000|2022-08-09 10:35:00|10585|10580|10583.8|10578.8|10587.1|10582.1|10583.7|10578.7|98
1660041600000|2022-08-09 10:40:00|10583.7|10578.7|10581.2|10576.2|10584.3|10579.3|10580.1|10575.1|50
1660041900000|2022-08-09 10:45:00|10581.1|10576.1|10587.2|10582.2|10588.1|10583.1|10581.1|10576.1|38
1660042200000|2022-08-09 10:50:00|10587.1|10582.1|10586.1|10581.1|10587.1|10582.1|10584.2|10579.2|23
1660042500000|2022-08-09 10:55:00|10586.2|10581.2|10586.7|10581.7|10587.1|10582.1|10584.9|10579.9|30
1660042800000|2022-08-09 11:00:00|10586.6|10581.6|10583.6|10578.6|10586.6|10581.6|10583.1|10578.1|32
1660043100000|2022-08-09 11:05:00|10583.3|10578.3|10586.4|10581.4|10587|10582|10583.2|10578.2|24
1660043400000|2022-08-09 11:10:00|10586.6|10581.6|10590.4|10585.4|10590.4|10585.4|10586.3|10581.3|46
1660043700000|2022-08-09 11:15:00|10590.6|10585.6|10588.6|10583.6|10591.1|10586.1|10587.6|10582.6|43
1660044000000|2022-08-09 11:20:00|10588.7|10583.7|10586.7|10581.7|10590.1|10585.1|10586.2|10581.2|31
1660044300000|2022-08-09 11:25:00|10586.8|10581.8|10587.9|10582.9|10588.6|10583.6|10586|10581|63
1660044600000|2022-08-09 11:30:00|10588.1|10583.1|10582.2|10577.2|10588.2|10583.2|10582.1|10577.1|45
1660044900000|2022-08-09 11:35:00|10582.1|10577.1|10586.1|10581.1|10588.1|10583.1|10582.1|10577.1|33
1660045200000|2022-08-09 11:40:00|10586|10581|10586.5|10581.5|10589.8|10584.8|10585.8|10580.8|54
1660045500000|2022-08-09 11:45:00|10586.4|10581.4|10589.4|10584.4|10592.1|10587.1|10586.4|10581.4|62
1660045800000|2022-08-09 11:50:00|10589.3|10584.3|10595.5|10590.5|10596.1|10591.1|10588.6|10583.6|104
1660046100000|2022-08-09 11:55:00|10595.8|10590.8|10592.6|10587.6|10595.8|10590.8|10588.8|10583.8|70
1660046400000|2022-08-09 12:00:00|10592.7|10587.7|10587.1|10582.1|10592.7|10587.7|10586.4|10581.4|154
1660046700000|2022-08-09 12:05:00|10587.2|10582.2|10588.3|10583.3|10590.7|10585.7|10585|10580|61
1660047000000|2022-08-09 12:10:00|10588.2|10583.2|10582.7|10577.7|10589.1|10584.1|10582.4|10577.4|53
1660047300000|2022-08-09 12:15:00|10582.6|10577.6|10582.4|10577.4|10583.7|10578.7|10580.9|10575.9|65
1660047600000|2022-08-09 12:20:00|10582.8|10577.8|10578.6|10573.6|10582.8|10577.8|10578.1|10573.1|68
1660047900000|2022-08-09 12:25:00|10578.7|10573.7|10579.7|10574.7|10584.1|10579.1|10577.5|10572.5|59
1660048200000|2022-08-09 12:30:00|10579.8|10574.8|10578.9|10573.9|10581.5|10576.5|10578.3|10573.3|61
1660048500000|2022-08-09 12:35:00|10579.4|10574.4|10579|10574|10580.8|10575.8|10577.9|10572.9|39
1660048800000|2022-08-09 12:40:00|10578.9|10573.9|10580|10575|10580.9|10575.9|10577.4|10572.4|61
1660049100000|2022-08-09 12:45:00|10579.9|10574.9|10576.4|10571.4|10580|10575|10574.7|10569.7|79
1660049400000|2022-08-09 12:50:00|10576.3|10571.3|10574.9|10569.9|10578|10573|10574.7|10569.7|26
1660049700000|2022-08-09 12:55:00|10575.3|10570.3|10577.6|10572.6|10578.3|10573.3|10573.3|10568.3|35
1660050000000|2022-08-09 13:00:00|10577.5|10572.5|10575.3|10570.3|10580.9|10575.9|10574.7|10569.7|53
1660050300000|2022-08-09 13:05:00|10575.4|10570.4|10576.1|10571.1|10577.3|10572.3|10573|10568|126
1660050600000|2022-08-09 13:10:00|10575.9|10570.9|10576.8|10571.8|10578.1|10573.1|10574.9|10569.9|61
1660050900000|2022-08-09 13:15:00|10577|10572|10579.4|10574.4|10581.7|10576.7|10576.1|10571.1|205
1660051200000|2022-08-09 13:20:00|10579.3|10574.3|10575.2|10570.2|10580.2|10575.2|10574.3|10569.3|63
1660051500000|2022-08-09 13:25:00|10575.4|10570.4|10576.1|10571.1|10577.2|10572.2|10574.4|10569.4|37
1660051800000|2022-08-09 13:30:00|10575.9|10570.9|10574.6|10569.6|10577.1|10572.1|10573|10568|239
1660052100000|2022-08-09 13:35:00|10574.3|10569.3|10576.5|10571.5|10577.5|10572.5|10573.3|10568.3|66
1660052400000|2022-08-09 13:40:00|10576.6|10571.6|10574.5|10569.5|10579.4|10574.4|10574.5|10569.5|74
1660052700000|2022-08-09 13:45:00|10574.6|10569.6|10575.3|10570.3|10577.6|10572.6|10574|10569|80
1660053000000|2022-08-09 13:50:00|10575.7|10570.7|10578.7|10573.7|10579.6|10574.6|10574.4|10569.4|68
1660053300000|2022-08-09 13:55:00|10579|10574|10577.4|10572.4|10581.7|10576.7|10576.9|10571.9|76
1660053600000|2022-08-09 14:00:00|10577.3|10572.3|10577.3|10572.3|10579.4|10574.4|10575.9|10570.9|89
1660053900000|2022-08-09 14:05:00|10577.1|10572.1|10577.8|10572.8|10580.9|10575.9|10577|10572|92
1660054200000|2022-08-09 14:10:00|10577.9|10572.9|10579.4|10574.4|10579.6|10574.6|10576.6|10571.6|58
1660054500000|2022-08-09 14:15:00|10579.6|10574.6|10582.5|10577.5|10582.5|10577.5|10578|10573|80
1660054800000|2022-08-09 14:20:00|10582.4|10577.4|10580.3|10575.3|10584.4|10579.4|10579.4|10574.4|121
1660055100000|2022-08-09 14:25:00|10580.1|10575.1|10585.4|10580.4|10586.9|10581.9|10580.1|10575.1|92
1660055400000|2022-08-09 14:30:00|10585.6|10580.6|10582.5|10577.5|10585.7|10580.7|10581.7|10576.7|178
1660055700000|2022-08-09 14:35:00|10582.7|10577.7|10582.7|10577.7|10585.1|10580.1|10581.3|10576.3|461
1660056000000|2022-08-09 14:40:00|10582.8|10577.8|10574.9|10569.9|10583.7|10578.7|10574|10569|117
1660056300000|2022-08-09 14:45:00|10574.6|10569.6|10587.7|10582.7|10587.7|10582.7|10574.5|10569.5|194
1660056600000|2022-08-09 14:50:00|10587.5|10582.5|10589.8|10584.8|10593.3|10588.3|10586|10581|268
1660056900000|2022-08-09 14:55:00|10589.6|10584.6|10590.4|10585.4|10591.4|10586.4|10586.8|10581.8|109
1660057200000|2022-08-09 15:00:00|10590.1|10585.1|10590.4|10585.4|10591.6|10586.6|10588.7|10583.7|112
1660057500000|2022-08-09 15:05:00|10590.7|10585.7|10591.1|10586.1|10594.5|10589.5|10590.4|10585.4|60
1660057800000|2022-08-09 15:10:00|10591|10586|10591|10586|10593|10588|10590|10585|67
1660058100000|2022-08-09 15:15:00|10591.2|10586.2|10589.7|10584.7|10592.5|10587.5|10588.1|10583.1|71
1660058400000|2022-08-09 15:20:00|10589.4|10584.4|10586.8|10581.8|10590.4|10585.4|10584.5|10579.5|69
1660058700000|2022-08-09 15:25:00|10586.9|10581.9|10591.2|10586.2|10591.5|10586.5|10586.7|10581.7|37
1660059000000|2022-08-09 15:30:00|10591|10586|10593|10588|10594.1|10589.1|10590.1|10585.1|55
1660059300000|2022-08-09 15:35:00|10592.9|10587.9|10592.1|10587.1|10593.9|10588.9|10591|10586|18
1660059600000|2022-08-09 15:40:00|10591.2|10586.2|10590.3|10585.3|10592|10587|10589.4|10584.4|25
1660059900000|2022-08-09 15:45:00|10590.1|10585.1|10588|10583|10590.5|10585.5|10587|10582|30
1660060200000|2022-08-09 15:50:00|10587.8|10582.8|10587|10582|10590.2|10585.2|10586.9|10581.9|34
1660060500000|2022-08-09 15:55:00|10587.1|10582.1|10589|10584|10589|10584|10586.8|10581.8|29
1660060800000|2022-08-09 16:00:00|10589.1|10584.1|10586.7|10581.7|10590|10585|10586.6|10581.6|33
1660061100000|2022-08-09 16:05:00|10586.6|10581.6|10585.5|10580.5|10586.6|10581.6|10583.9|10578.9|46
1660061400000|2022-08-09 16:10:00|10585.3|10580.3|10588.9|10583.9|10589.3|10584.3|10585.2|10580.2|10
1660061700000|2022-08-09 16:15:00|10588.8|10583.8|10587.9|10582.9|10589.2|10584.2|10587|10582|30
1660062000000|2022-08-09 16:20:00|10588|10583|10590.6|10585.6|10591|10586|10587|10582|22
1660062300000|2022-08-09 16:25:00|10590.3|10585.3|10591.5|10586.5|10591.5|10586.5|10589.2|10584.2|28
1660062600000|2022-08-09 16:30:00|10591.3|10586.3|10598.1|10593.1|10598.2|10593.2|10590.7|10585.7|128
1660062900000|2022-08-09 16:35:00|10598|10593|10594.3|10589.3|10598.1|10593.1|10594.1|10589.1|74
1660063200000|2022-08-09 16:40:00|10594.4|10589.4|10596.5|10591.5|10597.3|10592.3|10594.2|10589.2|24
1660063500000|2022-08-09 16:45:00|10596.7|10591.7|10597.7|10592.7|10599.1|10594.1|10596.4|10591.4|55
1660063800000|2022-08-09 16:50:00|10597.6|10592.6|10597.1|10592.1|10598.1|10593.1|10596.7|10591.7|30
1660064100000|2022-08-09 16:55:00|10597.2|10592.2|10597.2|10592.2|10598.1|10593.1|10596.5|10591.5|24
1660064400000|2022-08-09 17:00:00|10597.1|10592.1|10595.2|10590.2|10597.5|10592.5|10594.9|10589.9|30
1660064700000|2022-08-09 17:05:00|10595.5|10590.5|10595.5|10590.5|10597|10592|10595.1|10590.1|34
1660065000000|2022-08-09 17:10:00|10595.6|10590.6|10595.9|10590.9|10597.1|10592.1|10595.1|10590.1|32
1660065300000|2022-08-09 17:15:00|10596|10591|10597.3|10592.3|10597.6|10592.6|10595.5|10590.5|36
1660065600000|2022-08-09 17:20:00|10597.6|10592.6|10597.3|10592.3|10597.8|10592.8|10596.6|10591.6|23
1660065900000|2022-08-09 17:25:00|10597.6|10592.6|10597|10592|10598|10593|10597|10592|46
1660066200000|2022-08-09 17:30:00|10597.1|10592.1|10598.6|10593.6|10598.7|10593.7|10596.7|10591.7|19
1660066500000|2022-08-09 17:35:00|10598.7|10593.7|10599.6|10594.6|10599.6|10594.6|10597.8|10592.8|35
1660066800000|2022-08-09 17:40:00|10599.5|10594.5|10601.5|10596.5|10602.7|10597.7|10599.5|10594.5|40
1660067100000|2022-08-09 17:45:00|10601.6|10596.6|10602|10597|10603.1|10598.1|10601.4|10596.4|39
1660067400000|2022-08-09 17:50:00|10601.9|10596.9|10601.3|10596.3|10602.6|10597.6|10600.6|10595.6|50
1660067700000|2022-08-09 17:55:00|10601|10596|10600|10595|10601.7|10596.7|10599.5|10594.5|52
1660068000000|2022-08-09 18:00:00|10599.9|10594.9|10599|10594|10600|10595|10597.8|10592.8|22
1660068300000|2022-08-09 18:05:00|10599.1|10594.1|10598.3|10593.3|10599.7|10594.7|10597.8|10592.8|19
1660068600000|2022-08-09 18:10:00|10598|10593|10599|10594|10599.1|10594.1|10597.6|10592.6|34
1660068900000|2022-08-09 18:15:00|10599.1|10594.1|10604.3|10599.3|10604.3|10599.3|10599|10594|41
1660069200000|2022-08-09 18:20:00|10604|10599|10606.6|10601.6|10607.2|10602.2|10603.8|10598.8|128
1660069500000|2022-08-09 18:25:00|10606.5|10601.5|10608|10603|10608.8|10603.8|10606|10601|59
1660069800000|2022-08-09 18:30:00|10608.1|10603.1|10607.5|10602.5|10609|10604|10607.4|10602.4|50
1660070100000|2022-08-09 18:35:00|10607.6|10602.6|10605.8|10600.8|10608|10603|10605.3|10600.3|61
1660070400000|2022-08-09 18:40:00|10606|10601|10607.9|10602.9|10608.1|10603.1|10605.1|10600.1|62
1660070700000|2022-08-09 18:45:00|10608|10603|10607|10602|10609.1|10604.1|10606.6|10601.6|58
1660071000000|2022-08-09 18:50:00|10607.3|10602.3|10607.4|10602.4|10608.4|10603.4|10606.6|10601.6|177
1660071300000|2022-08-09 18:55:00|10607.2|10602.2|10607.2|10602.2|10607.9|10602.9|10605.6|10600.6|207
1660071600000|2022-08-09 19:00:00|10607.4|10602.4|10606.8|10601.8|10608.3|10603.3|10605.7|10600.7|108
1660071900000|2022-08-09 19:05:00|10606.7|10601.7|10608.2|10603.2|10609.6|10604.6|10606.6|10601.6|59
1660072200000|2022-08-09 19:10:00|10608.3|10603.3|10608.3|10603.3|10609.4|10604.4|10607.6|10602.6|19
1660072500000|2022-08-09 19:15:00|10608.4|10603.4|10605.6|10600.6|10608.6|10603.6|10605.6|10600.6|109
1660072800000|2022-08-09 19:20:00|10605.4|10600.4|10605.2|10600.2|10605.4|10600.4|10604.1|10599.1|42
1660073100000|2022-08-09 19:25:00|10605.1|10600.1|10602.4|10597.4|10605.3|10600.3|10601|10596|38
1660073400000|2022-08-09 19:30:00|10602.2|10597.2|10602.2|10597.2|10602.8|10597.8|10601.1|10596.1|17
1660073700000|2022-08-09 19:35:00|10602.1|10597.1|10603.9|10598.9|10604.8|10599.8|10601.4|10596.4|60
1660074000000|2022-08-09 19:40:00|10603.6|10598.6|10607.2|10602.2|10607.2|10602.2|10603.6|10598.6|65
1660074300000|2022-08-09 19:45:00|10607.1|10602.1|10606.7|10601.7|10608|10603|10605.9|10600.9|31
1660074600000|2022-08-09 19:50:00|10606.4|10601.4|10605.2|10600.2|10606.5|10601.5|10604|10599|16
1660074900000|2022-08-09 19:55:00|10605.1|10600.1|10604.2|10599.2|10605.2|10600.2|10604|10599|36
1660075200000|2022-08-09 20:00:00|10604|10599|10602.3|10597.3|10604.2|10599.2|10602|10597|20
1660075500000|2022-08-09 20:05:00|10602.2|10597.2|10602.1|10597.1|10602.5|10597.5|10601.6|10596.6|9
1660075800000|2022-08-09 20:10:00|10602.2|10597.2|10601.8|10596.8|10602.4|10597.4|10601.8|10596.8|6
1660076100000|2022-08-09 20:15:00|10601.6|10596.6|10601.1|10596.1|10601.9|10596.9|10600.9|10595.9|2
1660076400000|2022-08-09 20:20:00|10601.2|10596.2|10599.3|10594.3|10601.2|10596.2|10599.2|10594.2|4
1660076700000|2022-08-09 20:25:00|10599.4|10594.4|10599.3|10594.3|10599.6|10594.6|10599|10594|6
1660077000000|2022-08-09 20:30:00|10599.4|10594.4|10599.1|10594.1|10600.2|10595.2|10598.9|10593.9|9
1660077300000|2022-08-09 20:35:00|10599|10594|10598.6|10593.6|10599.2|10594.2|10598.2|10593.2|2
1660077600000|2022-08-09 20:40:00|10598.5|10593.5|10599|10594|10599.1|10594.1|10598.2|10593.2|4
1660077900000|2022-08-09 20:45:00|10598.9|10593.9|10600.8|10595.8|10601|10596|10598.9|10593.9|21
1660078200000|2022-08-09 20:50:00|10600.6|10595.6|10600.8|10595.8|10601.1|10596.1|10600.6|10595.6|1
1660078500000|2022-08-09 20:55:00|10600.7|10595.7|10604.5|10595.5|10604.5|10596.5|10599.9|10594.9|21
1660089600000|2022-08-10 00:00:00|10605|10600|10608.4|10603.4|10608.4|10603.4|10603.6|10598.6|45
1660089900000|2022-08-10 00:05:00|10608|10603|10607.7|10602.7|10608.6|10603.6|10606.9|10601.9|55
1660090200000|2022-08-10 00:10:00|10607.8|10602.8|10607.1|10602.1|10608.7|10603.7|10606.1|10601.1|14
1660090500000|2022-08-10 00:15:00|10607.2|10602.2|10607|10602|10608.2|10603.2|10606.7|10601.7|6
1660090800000|2022-08-10 00:20:00|10607.1|10602.1|10609|10604|10610.1|10605.1|10607|10602|18
1660091100000|2022-08-10 00:25:00|10609.1|10604.1|10610.1|10605.1|10610.3|10605.3|10609.1|10604.1|5
1660091400000|2022-08-10 00:30:00|10610.2|10605.2|10609.4|10604.4|10611.4|10606.4|10609.4|10604.4|5
1660091700000|2022-08-10 00:35:00|10609.3|10604.3|10608.4|10603.4|10610.1|10605.1|10608.1|10603.1|7
1660092000000|2022-08-10 00:40:00|10608.5|10603.5|10608.4|10603.4|10609.2|10604.2|10607.6|10602.6|5
1660092300000|2022-08-10 00:45:00|10608.5|10603.5|10609|10604|10609.4|10604.4|10608.1|10603.1|10
1660092600000|2022-08-10 00:50:00|10608.9|10603.9|10605.3|10600.3|10609.8|10604.8|10604.4|10599.4|23
1660092900000|2022-08-10 00:55:00|10605.4|10600.4|10607.1|10602.1|10607.4|10602.4|10605.4|10600.4|12
1660093200000|2022-08-10 01:00:00|10607.2|10602.2|10604.6|10599.6|10607.2|10602.2|10604.6|10599.6|5
1660093500000|2022-08-10 01:05:00|10604.3|10599.3|10605.1|10600.1|10605.4|10600.4|10604|10599|69
1660093800000|2022-08-10 01:10:00|10605|10600|10605.9|10600.9|10605.9|10600.9|10604.9|10599.9|20
1660094100000|2022-08-10 01:15:00|10606|10601|10606.8|10601.8|10607|10602|10604.8|10599.8|28
1660094400000|2022-08-10 01:20:00|10607|10602|10608.3|10603.3|10608.8|10603.8|10606.7|10601.7|34
1660094700000|2022-08-10 01:25:00|10608.4|10603.4|10605.3|10600.3|10608.4|10603.4|10605.1|10600.1|9
1660095000000|2022-08-10 01:30:00|10605.4|10600.4|10604.8|10599.8|10606.8|10601.8|10604.2|10599.2|15
1660095300000|2022-08-10 01:35:00|10604.9|10599.9|10603.8|10598.8|10605.4|10600.4|10603.7|10598.7|7
1660095600000|2022-08-10 01:40:00|10603.7|10598.7|10600.1|10595.1|10604.3|10599.3|10600.1|10595.1|20
1660095900000|2022-08-10 01:45:00|10600.3|10595.3|10600|10595|10601.1|10596.1|10598.8|10593.8|23
1660096200000|2022-08-10 01:50:00|10600.1|10595.1|10602.9|10597.9|10603|10598|10600.1|10595.1|9
1660096500000|2022-08-10 01:55:00|10602.8|10597.8|10601.3|10596.3|10603.3|10598.3|10600.9|10595.9|8
1660096800000|2022-08-10 02:00:00|10601.4|10596.4|10601|10596|10602.4|10597.4|10600.3|10595.3|7
1660097100000|2022-08-10 02:05:00|10601.1|10596.1|10599.4|10594.4|10601.8|10596.8|10598.9|10593.9|2
1660097400000|2022-08-10 02:10:00|10599.3|10594.3|10598.4|10593.4|10600.3|10595.3|10597.6|10592.6|8
1660097700000|2022-08-10 02:15:00|10598.5|10593.5|10599.2|10594.2|10600.3|10595.3|10598.4|10593.4|14
1660098000000|2022-08-10 02:20:00|10599.1|10594.1|10599.5|10594.5|10599.7|10594.7|10598.7|10593.7|3
1660098300000|2022-08-10 02:25:00|10599.7|10594.7|10599.3|10594.3|10600|10595|10598.6|10593.6|4
1660098600000|2022-08-10 02:30:00|10599.2|10594.2|10598.9|10593.9|10599.3|10594.3|10598.3|10593.3|14
1660098900000|2022-08-10 02:35:00|10598.8|10593.8|10597.4|10592.4|10598.8|10593.8|10597.4|10592.4|18
1660099200000|2022-08-10 02:40:00|10597.5|10592.5|10598.3|10593.3|10598.3|10593.3|10597.3|10592.3|13
1660099500000|2022-08-10 02:45:00|10598.4|10593.4|10597.4|10592.4|10598.6|10593.6|10596.3|10591.3|25
1660099800000|2022-08-10 02:50:00|10597.5|10592.5|10596|10591|10597.5|10592.5|10595.3|10590.3|32
1660100100000|2022-08-10 02:55:00|10596.1|10591.1|10596.4|10591.4|10596.4|10591.4|10595.3|10590.3|11
1660100400000|2022-08-10 03:00:00|10596.5|10591.5|10597.3|10592.3|10597.4|10592.4|10596.3|10591.3|7
1660100700000|2022-08-10 03:05:00|10597.4|10592.4|10597.7|10592.7|10598.2|10593.2|10596.7|10591.7|9
1660101000000|2022-08-10 03:10:00|10597.6|10592.6|10598.3|10593.3|10598.6|10593.6|10597.3|10592.3|11
1660101300000|2022-08-10 03:15:00|10598.2|10593.2|10595.8|10590.8|10598.6|10593.6|10595.8|10590.8|20
1660101600000|2022-08-10 03:20:00|10595.6|10590.6|10597.3|10592.3|10597.3|10592.3|10595.4|10590.4|2
1660101900000|2022-08-10 03:25:00|10597.5|10592.5|10598.4|10593.4|10599|10594|10597.3|10592.3|9
1660102200000|2022-08-10 03:30:00|10598.3|10593.3|10599.5|10594.5|10600.3|10595.3|10598.3|10593.3|13
1660102500000|2022-08-10 03:35:00|10599.4|10594.4|10599.3|10594.3|10600.3|10595.3|10599|10594|36
1660102800000|2022-08-10 03:40:00|10599.4|10594.4|10599.3|10594.3|10600.3|10595.3|10598.9|10593.9|6
1660103100000|2022-08-10 03:45:00|10599.4|10594.4|10598.7|10593.7|10599.4|10594.4|10598.4|10593.4|1
1660103400000|2022-08-10 03:50:00|10598.6|10593.6|10598.5|10593.5|10598.7|10593.7|10597.2|10592.2|7
1660103700000|2022-08-10 03:55:00|10598.4|10593.4|10598.4|10593.4|10599.3|10594.3|10597.9|10592.9|2
1660104000000|2022-08-10 04:00:00|10598.3|10593.3|10597.4|10592.4|10598.4|10593.4|10597.3|10592.3|3
1660104300000|2022-08-10 04:05:00|10597.5|10592.5|10598.6|10593.6|10598.6|10593.6|10597.3|10592.3|0
1660104600000|2022-08-10 04:10:00|10598.5|10593.5|10599.3|10594.3|10599.3|10594.3|10598|10593|2
1660104900000|2022-08-10 04:15:00|10599.2|10594.2|10597.6|10592.6|10599.2|10594.2|10597.6|10592.6|0
1660105200000|2022-08-10 04:20:00|10597.7|10592.7|10599.3|10594.3|10599.7|10594.7|10597.4|10592.4|5
1660105500000|2022-08-10 04:25:00|10599.4|10594.4|10599.3|10594.3|10599.6|10594.6|10598.6|10593.6|15
1660105800000|2022-08-10 04:30:00|10599.2|10594.2|10599.4|10594.4|10599.4|10594.4|10598.4|10593.4|6
1660106100000|2022-08-10 04:35:00|10599.5|10594.5|10598.8|10593.8|10599.6|10594.6|10598.8|10593.8|6
1660106400000|2022-08-10 04:40:00|10598.9|10593.9|10597.3|10592.3|10599.2|10594.2|10597|10592|9
1660106700000|2022-08-10 04:45:00|10596.9|10591.9|10597.8|10592.8|10597.8|10592.8|10596.3|10591.3|15
1660107000000|2022-08-10 04:50:00|10597.9|10592.9|10598.2|10593.2|10598.5|10593.5|10597.3|10592.3|6
1660107300000|2022-08-10 04:55:00|10598.1|10593.1|10598.7|10593.7|10599.2|10594.2|10597.9|10592.9|9
1660107600000|2022-08-10 05:00:00|10599|10594|10598.3|10593.3|10599|10594|10597.4|10592.4|11
1660107900000|2022-08-10 05:05:00|10598.2|10593.2|10598.1|10593.1|10598.6|10593.6|10597.5|10592.5|2
1660108200000|2022-08-10 05:10:00|10598.2|10593.2|10598.7|10593.7|10599.2|10594.2|10597.6|10592.6|15
1660108500000|2022-08-10 05:15:00|10599|10594|10599.3|10594.3|10599.7|10594.7|10598.2|10593.2|6
1660108800000|2022-08-10 05:20:00|10599.2|10594.2|10599.3|10594.3|10599.5|10594.5|10598.6|10593.6|6
1660109100000|2022-08-10 05:25:00|10599.2|10594.2|10599.6|10594.6|10600.3|10595.3|10598.3|10593.3|10
1660109400000|2022-08-10 05:30:00|10599.5|10594.5|10596.3|10591.3|10599.5|10594.5|10596.3|10591.3|22
1660109700000|2022-08-10 05:35:00|10596.2|10591.2|10596.2|10591.2|10596.3|10591.3|10595.3|10590.3|9
1660110000000|2022-08-10 05:40:00|10596.1|10591.1|10596.1|10591.1|10596.6|10591.6|10595.3|10590.3|13
1660110300000|2022-08-10 05:45:00|10596.2|10591.2|10595.9|10590.9|10598.1|10593.1|10595.7|10590.7|29
1660110600000|2022-08-10 05:50:00|10596.2|10591.2|10597.1|10592.1|10597.2|10592.2|10595.4|10590.4|8
1660110900000|2022-08-10 05:55:00|10597.2|10592.2|10600|10595|10600.2|10595.2|10596.7|10591.7|19
1660111200000|2022-08-10 06:00:00|10599.9|10594.9|10601.1|10596.1|10602.4|10597.4|10599.9|10594.9|40
1660111500000|2022-08-10 06:05:00|10601.2|10596.2|10601.9|10596.9|10602.5|10597.5|10600.6|10595.6|14
1660111800000|2022-08-10 06:10:00|10601.8|10596.8|10601.1|10596.1|10601.8|10596.8|10599|10594|14
1660112100000|2022-08-10 06:15:00|10601.6|10596.6|10603.6|10598.6|10605.6|10600.6|10601.6|10596.6|39
1660112400000|2022-08-10 06:20:00|10603.5|10598.5|10604.9|10599.9|10605.6|10600.6|10602.7|10597.7|16
1660112700000|2022-08-10 06:25:00|10605|10600|10605.7|10600.7|10605.9|10600.9|10604.6|10599.6|19
1660113000000|2022-08-10 06:30:00|10605.6|10600.6|10604.6|10599.6|10606.6|10601.6|10603.7|10598.7|18
1660113300000|2022-08-10 06:35:00|10604.5|10599.5|10605.8|10600.8|10606|10601|10603.8|10598.8|10
1660113600000|2022-08-10 06:40:00|10605.7|10600.7|10602.6|10597.6|10605.8|10600.8|10602|10597|10
1660113900000|2022-08-10 06:45:00|10602.8|10597.8|10602.4|10597.4|10603.2|10598.2|10600.4|10595.4|34
1660114200000|2022-08-10 06:50:00|10602.6|10597.6|10602.6|10597.6|10605.2|10600.2|10601.9|10596.9|41
1660114500000|2022-08-10 06:55:00|10602.4|10597.4|10600.6|10595.6|10603|10598|10599.8|10594.8|38
1660114800000|2022-08-10 07:00:00|10600.7|10595.7|10596.6|10591.6|10602.9|10597.9|10595.7|10590.7|93
1660115100000|2022-08-10 07:05:00|10596.5|10591.5|10596.6|10591.6|10597.8|10592.8|10594.4|10589.4|85
1660115400000|2022-08-10 07:10:00|10596.7|10591.7|10600.5|10595.5|10600.6|10595.6|10595.3|10590.3|62
1660115700000|2022-08-10 07:15:00|10600.4|10595.4|10599.7|10594.7|10601.6|10596.6|10597.1|10592.1|77
1660116000000|2022-08-10 07:20:00|10599.6|10594.6|10601.4|10596.4|10602.1|10597.1|10597.3|10592.3|37
1660116300000|2022-08-10 07:25:00|10601.6|10596.6|10598.7|10593.7|10602.6|10597.6|10597.9|10592.9|46
1660116600000|2022-08-10 07:30:00|10598.6|10593.6|10598.1|10593.1|10599.9|10594.9|10596.9|10591.9|33
1660116900000|2022-08-10 07:35:00|10598.3|10593.3|10598.1|10593.1|10599.4|10594.4|10596.4|10591.4|22
1660117200000|2022-08-10 07:40:00|10598.3|10593.3|10597.8|10592.8|10599.4|10594.4|10597|10592|19
1660117500000|2022-08-10 07:45:00|10597.9|10592.9|10595.3|10590.3|10598|10593|10594.4|10589.4|57
1660117800000|2022-08-10 07:50:00|10594.9|10589.9|10595.6|10590.6|10596|10591|10593.7|10588.7|38
1660118100000|2022-08-10 07:55:00|10595.5|10590.5|10597.1|10592.1|10597.1|10592.1|10594.7|10589.7|32
1660118400000|2022-08-10 08:00:00|10596.9|10591.9|10601.7|10596.7|10602|10597|10596|10591|101
1660118700000|2022-08-10 08:05:00|10601.8|10596.8|10602.2|10597.2|10604.9|10599.9|10601.3|10596.3|43
1660119000000|2022-08-10 08:10:00|10602|10597|10603.8|10598.8|10604.9|10599.9|10601.6|10596.6|41
1660119300000|2022-08-10 08:15:00|10603.9|10598.9|10604|10599|10604.9|10599.9|10601.9|10596.9|26
1660119600000|2022-08-10 08:20:00|10603.9|10598.9|10601.3|10596.3|10604.3|10599.3|10599.7|10594.7|35
1660119900000|2022-08-10 08:25:00|10601|10596|10595.9|10590.9|10601.9|10596.9|10594.9|10589.9|73
1660120200000|2022-08-10 08:30:00|10595.7|10590.7|10593|10588|10597|10592|10592.2|10587.2|72
1660120500000|2022-08-10 08:35:00|10593.1|10588.1|10593|10588|10596|10591|10592.7|10587.7|38
1660120800000|2022-08-10 08:40:00|10592.9|10587.9|10588|10583|10593|10588|10585.8|10580.8|133
1660121100000|2022-08-10 08:45:00|10588.1|10583.1|10591|10586|10591.6|10586.6|10587.9|10582.9|56
1660121400000|2022-08-10 08:50:00|10591.2|10586.2|10590.8|10585.8|10592.6|10587.6|10589.4|10584.4|29
1660121700000|2022-08-10 08:55:00|10590.9|10585.9|10589.8|10584.8|10591.5|10586.5|10588.7|10583.7|110
1660122000000|2022-08-10 09:00:00|10589.7|10584.7|10591.3|10586.3|10592.5|10587.5|10588.8|10583.8|125
1660122300000|2022-08-10 09:05:00|10590.9|10585.9|10590.2|10585.2|10591.6|10586.6|10590.1|10585.1|54
1660122600000|2022-08-10 09:10:00|10590.3|10585.3|10590|10585|10591.3|10586.3|10589.7|10584.7|29
1660122900000|2022-08-10 09:15:00|10589.9|10584.9|10588.5|10583.5|10589.9|10584.9|10587.2|10582.2|78
1660123200000|2022-08-10 09:20:00|10588.6|10583.6|10587.6|10582.6|10589.3|10584.3|10587.5|10582.5|55
1660123500000|2022-08-10 09:25:00|10587.5|10582.5|10583.9|10578.9|10588.1|10583.1|10583.4|10578.4|72
1660123800000|2022-08-10 09:30:00|10583.8|10578.8|10583.9|10578.9|10584|10579|10581.4|10576.4|121
1660124100000|2022-08-10 09:35:00|10584|10579|10582.1|10577.1|10584|10579|10580.8|10575.8|60
1660124400000|2022-08-10 09:40:00|10582.2|10577.2|10587.7|10582.7|10588.1|10583.1|10581.9|10576.9|25
1660124700000|2022-08-10 09:45:00|10587.8|10582.8|10586.6|10581.6|10589|10584|10585.9|10580.9|20
1660125000000|2022-08-10 09:50:00|10586.5|10581.5|10583.6|10578.6|10586.5|10581.5|10582.6|10577.6|32
1660125300000|2022-08-10 09:55:00|10583.9|10578.9|10585.2|10580.2|10585.3|10580.3|10583.6|10578.6|15
1660125600000|2022-08-10 10:00:00|10585.5|10580.5|10587.1|10582.1|10588.9|10583.9|10585.5|10580.5|20
1660125900000|2022-08-10 10:05:00|10587|10582|10587.3|10582.3|10589.5|10584.5|10587|10582|8
1660126200000|2022-08-10 10:10:00|10587.4|10582.4|10583.7|10578.7|10587.8|10582.8|10583.5|10578.5|64
1660126500000|2022-08-10 10:15:00|10583.9|10578.9|10585.4|10580.4|10586.2|10581.2|10583|10578|22
1660126800000|2022-08-10 10:20:00|10585.3|10580.3|10585.9|10580.9|10587.4|10582.4|10584.4|10579.4|142
1660127100000|2022-08-10 10:25:00|10585.5|10580.5|10586.7|10581.7|10587|10582|10585.3|10580.3|49
1660127400000|2022-08-10 10:30:00|10586.9|10581.9|10583.8|10578.8|10587.9|10582.9|10583.6|10578.6|64
1660127700000|2022-08-10 10:35:00|10583.6|10578.6|10582.6|10577.6|10583.9|10578.9|10579.7|10574.7|115
1660128000000|2022-08-10 10:40:00|10582.7|10577.7|10580.5|10575.5|10583.9|10578.9|10580.3|10575.3|48
1660128300000|2022-08-10 10:45:00|10580.2|10575.2|10581.7|10576.7|10582.3|10577.3|10579.3|10574.3|50
1660128600000|2022-08-10 10:50:00|10581.9|10576.9|10578.6|10573.6|10581.9|10576.9|10578.5|10573.5|50
1660128900000|2022-08-10 10:55:00|10578.5|10573.5|10576.6|10571.6|10578.6|10573.6|10574|10569|86
1660129200000|2022-08-10 11:00:00|10576.5|10571.5|10579.7|10574.7|10580.3|10575.3|10576.1|10571.1|75
1660129500000|2022-08-10 11:05:00|10579.4|10574.4|10579.5|10574.5|10579.6|10574.6|10578.1|10573.1|22
1660129800000|2022-08-10 11:10:00|10579.6|10574.6|10579.1|10574.1|10581.6|10576.6|10578.3|10573.3|43
1660130100000|2022-08-10 11:15:00|10579.5|10574.5|10581.4|10576.4|10582.2|10577.2|10577|10572|47
1660130400000|2022-08-10 11:20:00|10581.7|10576.7|10576|10571|10581.7|10576.7|10575.5|10570.5|107
1660130700000|2022-08-10 11:25:00|10575.9|10570.9|10571.7|10566.7|10576|10571|10569.9|10564.9|59
1660131000000|2022-08-10 11:30:00|10571.1|10566.1|10572.6|10567.6|10575.7|10570.7|10570.4|10565.4|144
1660131300000|2022-08-10 11:35:00|10572.2|10567.2|10572.4|10567.4|10575.2|10570.2|10571.5|10566.5|37
1660131600000|2022-08-10 11:40:00|10572.7|10567.7|10571.9|10566.9|10575.2|10570.2|10571.8|10566.8|42
1660131900000|2022-08-10 11:45:00|10571.8|10566.8|10569.7|10564.7|10573.4|10568.4|10569.1|10564.1|67
1660132200000|2022-08-10 11:50:00|10569.6|10564.6|10562.4|10557.4|10570.6|10565.6|10562.1|10557.1|180
1660132500000|2022-08-10 11:55:00|10562.3|10557.3|10560.7|10555.7|10564.9|10559.9|10559.9|10554.9|166
1660132800000|2022-08-10 12:00:00|10560.9|10555.9|10562.6|10557.6|10564.4|10559.4|10559.9|10554.9|93
1660133100000|2022-08-10 12:05:00|10562.3|10557.3|10564.2|10559.2|10566.2|10561.2|10561.2|10556.2|133
1660133400000|2022-08-10 12:10:00|10564.1|10559.1|10564.6|10559.6|10565.1|10560.1|10561.4|10556.4|58
1660133700000|2022-08-10 12:15:00|10564.7|10559.7|10565.7|10560.7|10569.6|10564.6|10563.8|10558.8|185
1660134000000|2022-08-10 12:20:00|10565.8|10560.8|10565.4|10560.4|10568.8|10563.8|10563.9|10558.9|145
1660134300000|2022-08-10 12:25:00|10565.3|10560.3|10583.4|10574.4|10585|10578.5|10562.1|10557.1|131
1660134600000|2022-08-10 12:30:00|10582.3|10575.3|10502.5|10497.5|10582.3|10575.3|10484.6|10479.6|1338
1660134900000|2022-08-10 12:35:00|10502.4|10497.4|10477.9|10472.9|10503.3|10498.3|10477.3|10472.3|1102
1660135200000|2022-08-10 12:40:00|10477.7|10472.7|10471.9|10466.9|10482.1|10477.1|10466|10461|1098
1660135500000|2022-08-10 12:45:00|10472.1|10467.1|10468.1|10463.1|10477.8|10472.8|10465.6|10460.6|586
1660135800000|2022-08-10 12:50:00|10467.8|10462.8|10478.7|10473.7|10481.8|10476.8|10467.8|10462.8|599
1660136100000|2022-08-10 12:55:00|10478.8|10473.8|10485.8|10480.8|10485.8|10480.8|10475.3|10470.3|397
1660136400000|2022-08-10 13:00:00|10485.7|10480.7|10480.8|10475.8|10492.4|10487.4|10478.6|10473.6|652
1660136700000|2022-08-10 13:05:00|10480.9|10475.9|10482.8|10477.8|10486.8|10481.8|10474.4|10469.4|409
1660137000000|2022-08-10 13:10:00|10482.7|10477.7|10495.1|10490.1|10495.4|10490.4|10482.7|10477.7|406
1660137300000|2022-08-10 13:15:00|10495.3|10490.3|10488.2|10483.2|10496.1|10491.1|10486|10481|194
1660137600000|2022-08-10 13:20:00|10488.3|10483.3|10489.7|10484.7|10492.6|10487.6|10483.9|10478.9|138
1660137900000|2022-08-10 13:25:00|10489.8|10484.8|10488.9|10483.9|10491.4|10486.4|10485.7|10480.7|165
1660138200000|2022-08-10 13:30:00|10488.8|10483.8|10487.3|10482.3|10496.9|10491.9|10483.5|10478.5|431
1660138500000|2022-08-10 13:35:00|10487.4|10482.4|10498.7|10493.7|10499.6|10494.6|10486.1|10481.1|330
1660138800000|2022-08-10 13:40:00|10498.5|10493.5|10495.2|10490.2|10499.1|10494.1|10493.9|10488.9|513
1660139100000|2022-08-10 13:45:00|10495.1|10490.1|10490.6|10485.6|10496.3|10491.3|10490.6|10485.6|318
1660139400000|2022-08-10 13:50:00|10490.7|10485.7|10487.2|10482.2|10492.4|10487.4|10483|10478|237
1660139700000|2022-08-10 13:55:00|10487.4|10482.4|10478.8|10473.8|10488.3|10483.3|10478.1|10473.1|621
1660140000000|2022-08-10 14:00:00|10478.7|10473.7|10467.8|10462.8|10482.5|10477.5|10464.6|10459.6|571
1660140300000|2022-08-10 14:05:00|10467.6|10462.6|10465.6|10460.6|10473.9|10468.9|10465.5|10460.5|375
1660140600000|2022-08-10 14:10:00|10465.5|10460.5|10468.8|10463.8|10468.8|10463.8|10461|10456|523
1660140900000|2022-08-10 14:15:00|10468.6|10463.6|10467.9|10462.9|10470.5|10465.5|10462.1|10457.1|383
1660141200000|2022-08-10 14:20:00|10468|10463|10465|10460|10473.2|10468.2|10464.9|10459.9|190
1660141500000|2022-08-10 14:25:00|10464.9|10459.9|10456.7|10451.7|10465.5|10460.5|10456.4|10451.4|256
1660141800000|2022-08-10 14:30:00|10456.6|10451.6|10450|10445|10457.2|10452.2|10446.7|10441.7|497
1660142100000|2022-08-10 14:35:00|10450.3|10445.3|10453.2|10448.2|10458.3|10453.3|10450.3|10445.3|152
1660142400000|2022-08-10 14:40:00|10453.1|10448.1|10449.8|10444.8|10453.1|10448.1|10446.4|10441.4|214
1660142700000|2022-08-10 14:45:00|10450|10445|10451.7|10446.7|10456|10451|10446.2|10441.2|116
1660143000000|2022-08-10 14:50:00|10451.8|10446.8|10449.6|10444.6|10453.1|10448.1|10448|10443|240
1660143300000|2022-08-10 14:55:00|10449.7|10444.7|10443.5|10438.5|10450.3|10445.3|10442.3|10437.3|257
1660143600000|2022-08-10 15:00:00|10443.4|10438.4|10438|10433|10444.8|10439.8|10432.9|10427.9|575
1660143900000|2022-08-10 15:05:00|10437.9|10432.9|10433.4|10428.4|10438.5|10433.5|10433.2|10428.2|260
1660144200000|2022-08-10 15:10:00|10433.3|10428.3|10445.1|10440.1|10447.6|10442.6|10433.1|10428.1|507
1660144500000|2022-08-10 15:15:00|10445|10440|10453.8|10448.8|10455.2|10450.2|10444.1|10439.1|306
1660144800000|2022-08-10 15:20:00|10454|10449|10448|10443|10454.4|10449.4|10448|10443|241
1660145100000|2022-08-10 15:25:00|10448.1|10443.1|10450.2|10445.2|10454.9|10449.9|10448.1|10443.1|118
1660145400000|2022-08-10 15:30:00|10450.1|10445.1|10457|10452|10457.3|10452.3|10448.2|10443.2|216
1660145700000|2022-08-10 15:35:00|10457.1|10452.1|10464.3|10459.3|10465.9|10460.9|10457|10452|360
1660146000000|2022-08-10 15:40:00|10464.5|10459.5|10465.5|10460.5|10468.4|10463.4|10462|10457|76
1660146300000|2022-08-10 15:45:00|10465.7|10460.7|10463.8|10458.8|10467.8|10462.8|10463.8|10458.8|123
1660146600000|2022-08-10 15:50:00|10464.1|10459.1|10460.7|10455.7|10464.2|10459.2|10460.2|10455.2|109
1660146900000|2022-08-10 15:55:00|10460.8|10455.8|10464.2|10459.2|10467.5|10462.5|10460.8|10455.8|97
1660147200000|2022-08-10 16:00:00|10464.3|10459.3|10466.8|10461.8|10470|10465|10462.2|10457.2|160
1660147500000|2022-08-10 16:05:00|10467|10462|10464.4|10459.4|10470.8|10465.8|10463.1|10458.1|55
1660147800000|2022-08-10 16:10:00|10464.5|10459.5|10466|10461|10467.4|10462.4|10462.7|10457.7|412
1660148100000|2022-08-10 16:15:00|10465.9|10460.9|10472.1|10467.1|10472.6|10467.6|10464.6|10459.6|376
1660148400000|2022-08-10 16:20:00|10471.8|10466.8|10474.7|10469.7|10477.2|10472.2|10471.1|10466.1|214
1660148700000|2022-08-10 16:25:00|10474.5|10469.5|10472.6|10467.6|10475.2|10470.2|10472.6|10467.6|200
1660149000000|2022-08-10 16:30:00|10472.8|10467.8|10471.4|10466.4|10472.8|10467.8|10468.6|10463.6|175
1660149300000|2022-08-10 16:35:00|10471.3|10466.3|10469.2|10464.2|10471.3|10466.3|10468|10463|67
1660149600000|2022-08-10 16:40:00|10469.1|10464.1|10472.1|10467.1|10472.2|10467.2|10468.8|10463.8|63
1660149900000|2022-08-10 16:45:00|10472.2|10467.2|10476.6|10471.6|10476.6|10471.6|10471|10466|90
1660150200000|2022-08-10 16:50:00|10476.5|10471.5|10472.4|10467.4|10476.5|10471.5|10471|10466|87
1660150500000|2022-08-10 16:55:00|10472.2|10467.2|10469.1|10464.1|10472.5|10467.5|10469.1|10464.1|117
1660150800000|2022-08-10 17:00:00|10468.8|10463.8|10470.5|10465.5|10473.3|10468.3|10468.3|10463.3|112
1660151100000|2022-08-10 17:05:00|10470.6|10465.6|10466.3|10461.3|10471.1|10466.1|10465.8|10460.8|39
1660151400000|2022-08-10 17:10:00|10466|10461|10466.6|10461.6|10467.8|10462.8|10463.7|10458.7|61
1660151700000|2022-08-10 17:15:00|10466.5|10461.5|10465.8|10460.8|10469.8|10464.8|10465.6|10460.6|47
1660152000000|2022-08-10 17:20:00|10466|10461|10465.8|10460.8|10468|10463|10465.3|10460.3|34
1660152300000|2022-08-10 17:25:00|10466|10461|10471|10466|10471.8|10466.8|10465.8|10460.8|48
1660152600000|2022-08-10 17:30:00|10471.1|10466.1|10469|10464|10471.5|10466.5|10467.4|10462.4|54
1660152900000|2022-08-10 17:35:00|10469.1|10464.1|10466.4|10461.4|10470|10465|10466.4|10461.4|27
1660153200000|2022-08-10 17:40:00|10466.2|10461.2|10466.5|10461.5|10470|10465|10465.1|10460.1|28
1660153500000|2022-08-10 17:45:00|10466.8|10461.8|10470.4|10465.4|10471|10466|10465.6|10460.6|145
1660153800000|2022-08-10 17:50:00|10470.5|10465.5|10470.8|10465.8|10471.2|10466.2|10467.5|10462.5|47
1660154100000|2022-08-10 17:55:00|10471|10466|10474.5|10469.5|10474.8|10469.8|10470.7|10465.7|71
1660154400000|2022-08-10 18:00:00|10474.4|10469.4|10474.9|10469.9|10477.7|10472.7|10473.5|10468.5|66
1660154700000|2022-08-10 18:05:00|10474.8|10469.8|10478.3|10473.3|10478.5|10473.5|10473.1|10468.1|58
1660155000000|2022-08-10 18:10:00|10478.2|10473.2|10480.8|10475.8|10480.8|10475.8|10476.6|10471.6|61
1660155300000|2022-08-10 18:15:00|10480.7|10475.7|10483.3|10478.3|10484.7|10479.7|10478.6|10473.6|429
1660155600000|2022-08-10 18:20:00|10483.4|10478.4|10486.6|10481.6|10487.9|10482.9|10481.6|10476.6|124
1660155900000|2022-08-10 18:25:00|10486.7|10481.7|10491.3|10486.3|10491.4|10486.4|10485.9|10480.9|183
1660156200000|2022-08-10 18:30:00|10491.4|10486.4|10488|10483|10491.4|10486.4|10486.4|10481.4|183
1660156500000|2022-08-10 18:35:00|10487.9|10482.9|10483|10478|10488.9|10483.9|10482.5|10477.5|112
1660156800000|2022-08-10 18:40:00|10483.1|10478.1|10483.8|10478.8|10484.1|10479.1|10479.9|10474.9|69
1660157100000|2022-08-10 18:45:00|10483.6|10478.6|10488.8|10483.8|10489|10484|10483.2|10478.2|72
1660157400000|2022-08-10 18:50:00|10488.6|10483.6|10487.2|10482.2|10488.9|10483.9|10485.2|10480.2|57
1660157700000|2022-08-10 18:55:00|10486.9|10481.9|10489.1|10484.1|10489.8|10484.8|10486.6|10481.6|226
1660158000000|2022-08-10 19:00:00|10489.2|10484.2|10490.7|10485.7|10492.7|10487.7|10488.9|10483.9|183
1660158300000|2022-08-10 19:05:00|10490.6|10485.6|10492.5|10487.5|10493.7|10488.7|10489.8|10484.8|130
1660158600000|2022-08-10 19:10:00|10492.4|10487.4|10495.5|10490.5|10495.6|10490.6|10492.1|10487.1|129
1660158900000|2022-08-10 19:15:00|10495.4|10490.4|10494.6|10489.6|10496.7|10491.7|10494.6|10489.6|163
1660159200000|2022-08-10 19:20:00|10494.7|10489.7|10491.5|10486.5|10494.9|10489.9|10490.9|10485.9|35
1660159500000|2022-08-10 19:25:00|10491.4|10486.4|10490.7|10485.7|10492.7|10487.7|10489.4|10484.4|33
1660159800000|2022-08-10 19:30:00|10490.8|10485.8|10494.6|10489.6|10494.6|10489.6|10490.8|10485.8|22
1660160100000|2022-08-10 19:35:00|10494.7|10489.7|10491.7|10486.7|10494.7|10489.7|10489.4|10484.4|25
1660160400000|2022-08-10 19:40:00|10491.8|10486.8|10490.1|10485.1|10493.9|10488.9|10490.1|10485.1|46
1660160700000|2022-08-10 19:45:00|10490.2|10485.2|10490.7|10485.7|10491.9|10486.9|10490.1|10485.1|87
1660161000000|2022-08-10 19:50:00|10490.6|10485.6|10489.7|10484.7|10491.1|10486.1|10488.7|10483.7|35
1660161300000|2022-08-10 19:55:00|10489.8|10484.8|10489.6|10484.6|10490.6|10485.6|10487.8|10482.8|55
1660161600000|2022-08-10 20:00:00|10489.5|10484.5|10492.7|10487.7|10492.8|10487.8|10489.5|10484.5|72
1660161900000|2022-08-10 20:05:00|10492.6|10487.6|10492.3|10487.3|10492.8|10487.8|10491.6|10486.6|12
1660162200000|2022-08-10 20:10:00|10492.2|10487.2|10491.4|10486.4|10492.2|10487.2|10491.1|10486.1|14
1660162500000|2022-08-10 20:15:00|10491.8|10486.8|10491.1|10486.1|10492|10487|10490.8|10485.8|16
1660162800000|2022-08-10 20:20:00|10491.2|10486.2|10490.9|10485.9|10492|10487|10490.2|10485.2|5
1660163100000|2022-08-10 20:25:00|10490.8|10485.8|10491.2|10486.2|10491.5|10486.5|10490.7|10485.7|26
1660163400000|2022-08-10 20:30:00|10490.9|10485.9|10491.1|10486.1|10491.2|10486.2|10489.6|10484.6|18
1660163700000|2022-08-10 20:35:00|10491|10486|10493.3|10488.3|10493.6|10488.6|10490.7|10485.7|18
1660164000000|2022-08-10 20:40:00|10493.4|10488.4|10492.7|10487.7|10493.7|10488.7|10492.6|10487.6|31
1660164300000|2022-08-10 20:45:00|10492.6|10487.6|10493.7|10488.7|10493.9|10488.9|10491.8|10486.8|63
1660164600000|2022-08-10 20:50:00|10493.6|10488.6|10493.1|10488.1|10494.1|10489.1|10493.1|10488.1|54
1660164900000|2022-08-10 20:55:00|10493.3|10488.3|10492.6|10485.6|10493.4|10488.4|10490.5|10485.5|69
1660176000000|2022-08-11 00:00:00|10491.6|10486.6|10488.8|10483.8|10491.6|10486.6|10487.7|10482.7|73
1660176300000|2022-08-11 00:05:00|10488.6|10483.6|10490.7|10485.7|10491|10486|10487.9|10482.9|67
1660176600000|2022-08-11 00:10:00|10490.6|10485.6|10493.3|10488.3|10493.5|10488.5|10490.6|10485.6|30
1660176900000|2022-08-11 00:15:00|10493.5|10488.5|10494|10489|10494.3|10489.3|10492.9|10487.9|52
1660177200000|2022-08-11 00:20:00|10494.2|10489.2|10495.3|10490.3|10495.4|10490.4|10494|10489|42
1660177500000|2022-08-11 00:25:00|10495.4|10490.4|10494.1|10489.1|10495.6|10490.6|10493.6|10488.6|26
1660177800000|2022-08-11 00:30:00|10494|10489|10495.4|10490.4|10495.6|10490.6|10493.7|10488.7|55
1660178100000|2022-08-11 00:35:00|10495.6|10490.6|10494.6|10489.6|10497.2|10492.2|10494.5|10489.5|29
1660178400000|2022-08-11 00:40:00|10494.7|10489.7|10492.2|10487.2|10494.8|10489.8|10491.9|10486.9|21
1660178700000|2022-08-11 00:45:00|10491.9|10486.9|10490.3|10485.3|10492.7|10487.7|10489.5|10484.5|26
1660179000000|2022-08-11 00:50:00|10490.2|10485.2|10493.3|10488.3|10493.9|10488.9|10489.9|10484.9|21
1660179300000|2022-08-11 00:55:00|10493.2|10488.2|10493|10488|10493.7|10488.7|10491.6|10486.6|11
1660179600000|2022-08-11 01:00:00|10493.3|10488.3|10495.6|10490.6|10496.9|10491.9|10493.2|10488.2|36
1660179900000|2022-08-11 01:05:00|10495.5|10490.5|10496.1|10491.1|10496.8|10491.8|10495.4|10490.4|28
1660180200000|2022-08-11 01:10:00|10495.9|10490.9|10496.7|10491.7|10497.7|10492.7|10495.9|10490.9|17
1660180500000|2022-08-11 01:15:00|10496.8|10491.8|10502.8|10497.8|10502.9|10497.9|10496.3|10491.3|226
1660180800000|2022-08-11 01:20:00|10502.7|10497.7|10502.1|10497.1|10503.8|10498.8|10501.8|10496.8|109
1660181100000|2022-08-11 01:25:00|10502.2|10497.2|10503.1|10498.1|10503.3|10498.3|10501.2|10496.2|45
1660181400000|2022-08-11 01:30:00|10503.2|10498.2|10507.1|10502.1|10507.8|10502.8|10503|10498|215
1660181700000|2022-08-11 01:35:00|10507|10502|10506.5|10501.5|10507.3|10502.3|10505|10500|35
1660182000000|2022-08-11 01:40:00|10506.3|10501.3|10506|10501|10508.6|10503.6|10505.2|10500.2|52
1660182300000|2022-08-11 01:45:00|10505.8|10500.8|10504.7|10499.7|10508.2|10503.2|10504.3|10499.3|22
1660182600000|2022-08-11 01:50:00|10504.6|10499.6|10506.2|10501.2|10506.2|10501.2|10504|10499|18
1660182900000|2022-08-11 01:55:00|10506.3|10501.3|10505|10500|10507.2|10502.2|10504.8|10499.8|12
1660183200000|2022-08-11 02:00:00|10505.1|10500.1|10507.3|10502.3|10507.8|10502.8|10505|10500|15
1660183500000|2022-08-11 02:05:00|10507.2|10502.2|10507.1|10502.1|10508.3|10503.3|10506.8|10501.8|18
1660183800000|2022-08-11 02:10:00|10507.3|10502.3|10507.6|10502.6|10508.3|10503.3|10507.1|10502.1|12
1660184100000|2022-08-11 02:15:00|10507.5|10502.5|10506.1|10501.1|10508|10503|10505|10500|13
1660184400000|2022-08-11 02:20:00|10506|10501|10506.3|10501.3|10507.8|10502.8|10505.8|10500.8|8
1660184700000|2022-08-11 02:25:00|10506.5|10501.5|10505.5|10500.5|10507.5|10502.5|10505.5|10500.5|8
1660185000000|2022-08-11 02:30:00|10505.3|10500.3|10509.6|10504.6|10509.8|10504.8|10505.3|10500.3|20
1660185300000|2022-08-11 02:35:00|10509.3|10504.3|10510.8|10505.8|10511|10506|10509.3|10504.3|27
1660185600000|2022-08-11 02:40:00|10510.7|10505.7|10511.8|10506.8|10511.8|10506.8|10510.5|10505.5|25
1660185900000|2022-08-11 02:45:00|10512|10507|10511|10506|10512.3|10507.3|10510.8|10505.8|32
1660186200000|2022-08-11 02:50:00|10510.8|10505.8|10511.1|10506.1|10511.3|10506.3|10509.1|10504.1|23
1660186500000|2022-08-11 02:55:00|10511|10506|10511.6|10506.6|10512.2|10507.2|10510.2|10505.2|31
1660186800000|2022-08-11 03:00:00|10511.4|10506.4|10511.1|10506.1|10511.4|10506.4|10509.5|10504.5|20
1660187100000|2022-08-11 03:05:00|10511.2|10506.2|10511.8|10506.8|10512.2|10507.2|10509.8|10504.8|15
1660187400000|2022-08-11 03:10:00|10511.9|10506.9|10511.2|10506.2|10513.1|10508.1|10511.1|10506.1|18
1660187700000|2022-08-11 03:15:00|10511.1|10506.1|10509|10504|10511.1|10506.1|10508.8|10503.8|19
1660188000000|2022-08-11 03:20:00|10509.1|10504.1|10508.2|10503.2|10509.6|10504.6|10507.8|10502.8|27
1660188300000|2022-08-11 03:25:00|10508.1|10503.1|10507.2|10502.2|10508.4|10503.4|10507.1|10502.1|14
1660188600000|2022-08-11 03:30:00|10507.3|10502.3|10506.8|10501.8|10508.5|10503.5|10506.5|10501.5|15
1660188900000|2022-08-11 03:35:00|10506.5|10501.5|10503.1|10498.1|10506.7|10501.7|10502.1|10497.1|130
1660189200000|2022-08-11 03:40:00|10503.2|10498.2|10506.5|10501.5|10506.9|10501.9|10503.1|10498.1|48
1660189500000|2022-08-11 03:45:00|10506.6|10501.6|10507.2|10502.2|10507.9|10502.9|10506.5|10501.5|6
1660189800000|2022-08-11 03:50:00|10507.1|10502.1|10507.7|10502.7|10508.2|10503.2|10507|10502|9
1660190100000|2022-08-11 03:55:00|10507.5|10502.5|10506|10501|10507.8|10502.8|10506|10501|118
1660190400000|2022-08-11 04:00:00|10505.9|10500.9|10504.1|10499.1|10507.2|10502.2|10503.4|10498.4|34
1660190700000|2022-08-11 04:05:00|10504.2|10499.2|10501.6|10496.6|10504.5|10499.5|10500.1|10495.1|23
1660191000000|2022-08-11 04:10:00|10501.5|10496.5|10502.4|10497.4|10502.8|10497.8|10501.3|10496.3|10
1660191300000|2022-08-11 04:15:00|10502.2|10497.2|10504.5|10499.5|10504.6|10499.6|10502.2|10497.2|7
1660191600000|2022-08-11 04:20:00|10504.7|10499.7|10505.6|10500.6|10505.9|10500.9|10504.5|10499.5|4
1660191900000|2022-08-11 04:25:00|10506|10501|10507.1|10502.1|10507.6|10502.6|10505.8|10500.8|4
1660192200000|2022-08-11 04:30:00|10507|10502|10508.4|10503.4|10509.1|10504.1|10507|10502|14
1660192500000|2022-08-11 04:35:00|10508.2|10503.2|10506.5|10501.5|10508.4|10503.4|10505.1|10500.1|4
1660192800000|2022-08-11 04:40:00|10506.8|10501.8|10508.8|10503.8|10509.8|10504.8|10506.8|10501.8|7
1660193100000|2022-08-11 04:45:00|10508.5|10503.5|10508.2|10503.2|10509.4|10504.4|10508.1|10503.1|3
1660193400000|2022-08-11 04:50:00|10508.1|10503.1|10507.4|10502.4|10509.1|10504.1|10507.2|10502.2|6
1660193700000|2022-08-11 04:55:00|10507.2|10502.2|10509.5|10504.5|10509.6|10504.6|10507.1|10502.1|4
1660194000000|2022-08-11 05:00:00|10509.4|10504.4|10510.2|10505.2|10510.5|10505.5|10507.5|10502.5|13
1660194300000|2022-08-11 05:05:00|10510.1|10505.1|10510.8|10505.8|10511.4|10506.4|10509.6|10504.6|52
1660194600000|2022-08-11 05:10:00|10510.7|10505.7|10513.8|10508.8|10514.1|10509.1|10510.5|10505.5|101
1660194900000|2022-08-11 05:15:00|10513.9|10508.9|10513.5|10508.5|10514.9|10509.9|10513.1|10508.1|44
1660195200000|2022-08-11 05:20:00|10513.6|10508.6|10514.1|10509.1|10514.7|10509.7|10513.6|10508.6|76
1660195500000|2022-08-11 05:25:00|10514|10509|10514.8|10509.8|10515.4|10510.4|10514|10509|25
1660195800000|2022-08-11 05:30:00|10514.7|10509.7|10512.6|10507.6|10514.8|10509.8|10512.2|10507.2|93
1660196100000|2022-08-11 05:35:00|10512.3|10507.3|10508.7|10503.7|10512.6|10507.6|10508.6|10503.6|20
1660196400000|2022-08-11 05:40:00|10508.9|10503.9|10507.6|10502.6|10510.3|10505.3|10507.4|10502.4|11
1660196700000|2022-08-11 05:45:00|10507.5|10502.5|10507.7|10502.7|10508.3|10503.3|10506.9|10501.9|16
1660197000000|2022-08-11 05:50:00|10507.6|10502.6|10509.3|10504.3|10509.6|10504.6|10507.6|10502.6|30
1660197300000|2022-08-11 05:55:00|10509.4|10504.4|10509.7|10504.7|10509.8|10504.8|10508.1|10503.1|18
1660197600000|2022-08-11 06:00:00|10509.6|10504.6|10511.3|10506.3|10512.9|10507.9|10507.1|10502.1|42
1660197900000|2022-08-11 06:05:00|10511.1|10506.1|10505.4|10500.4|10511.1|10506.1|10504|10499|53
1660198200000|2022-08-11 06:10:00|10505.3|10500.3|10502.8|10497.8|10506|10501|10502.7|10497.7|42
1660198500000|2022-08-11 06:15:00|10502.9|10497.9|10496.2|10491.2|10503.2|10498.2|10496.2|10491.2|99
1660198800000|2022-08-11 06:20:00|10496.3|10491.3|10491.8|10486.8|10497.5|10492.5|10491.1|10486.1|93
1660199100000|2022-08-11 06:25:00|10492.1|10487.1|10495.3|10490.3|10496.9|10491.9|10492.1|10487.1|44
1660199400000|2022-08-11 06:30:00|10495.2|10490.2|10497.4|10492.4|10497.8|10492.8|10495.1|10490.1|36
1660199700000|2022-08-11 06:35:00|10497.1|10492.1|10496.1|10491.1|10499.4|10494.4|10495.8|10490.8|74
1660200000000|2022-08-11 06:40:00|10496.2|10491.2|10496.8|10491.8|10500.1|10495.1|10496.1|10491.1|41
1660200300000|2022-08-11 06:45:00|10497.1|10492.1|10492.2|10487.2|10497.4|10492.4|10490.8|10485.8|80
1660200600000|2022-08-11 06:50:00|10492.1|10487.1|10485.1|10480.1|10492.1|10487.1|10484.6|10479.6|87
1660200900000|2022-08-11 06:55:00|10485.2|10480.2|10480.7|10475.7|10487.1|10482.1|10478.5|10473.5|168
1660201200000|2022-08-11 07:00:00|10480.5|10475.5|10483.5|10478.5|10483.8|10478.8|10476.5|10471.5|155
1660201500000|2022-08-11 07:05:00|10483.2|10478.2|10480.9|10475.9|10483.9|10478.9|10479.2|10474.2|70
1660201800000|2022-08-11 07:10:00|10481|10476|10477.8|10472.8|10482.7|10477.7|10477.1|10472.1|59
1660202100000|2022-08-11 07:15:00|10477.9|10472.9|10473.4|10468.4|10480.5|10475.5|10472.8|10467.8|118
1660202400000|2022-08-11 07:20:00|10473.5|10468.5|10474.5|10469.5|10474.8|10469.8|10470.3|10465.3|209
1660202700000|2022-08-11 07:25:00|10474.8|10469.8|10473.5|10468.5|10477.4|10472.4|10472.8|10467.8|219
1660203000000|2022-08-11 07:30:00|10473.6|10468.6|10468.2|10463.2|10474.6|10469.6|10466|10461|83
1660203300000|2022-08-11 07:35:00|10468.4|10463.4|10470.7|10465.7|10472.6|10467.6|10468.2|10463.2|300
1660203600000|2022-08-11 07:40:00|10471.1|10466.1|10468.7|10463.7|10472.7|10467.7|10468|10463|29
1660203900000|2022-08-11 07:45:00|10468.8|10463.8|10466.8|10461.8|10470.2|10465.2|10465.1|10460.1|54
1660204200000|2022-08-11 07:50:00|10467.1|10462.1|10467.4|10462.4|10470.1|10465.1|10466.4|10461.4|50
1660204500000|2022-08-11 07:55:00|10467.1|10462.1|10468.5|10463.5|10470.9|10465.9|10465.5|10460.5|61
1660204800000|2022-08-11 08:00:00|10468.6|10463.6|10472.5|10467.5|10474|10469|10468.5|10463.5|240
1660205100000|2022-08-11 08:05:00|10472.7|10467.7|10471.6|10466.6|10475.1|10470.1|10471.4|10466.4|167
1660205400000|2022-08-11 08:10:00|10471.4|10466.4|10468.1|10463.1|10471.8|10466.8|10467.3|10462.3|43
1660205700000|2022-08-11 08:15:00|10468.2|10463.2|10468.1|10463.1|10468.3|10463.3|10466.8|10461.8|53
1660206000000|2022-08-11 08:20:00|10468.2|10463.2|10469|10464|10470|10465|10467.1|10462.1|56
1660206300000|2022-08-11 08:25:00|10469.1|10464.1|10473.1|10468.1|10473.7|10468.7|10468.8|10463.8|37
1660206600000|2022-08-11 08:30:00|10473|10468|10471.3|10466.3|10475.6|10470.6|10470.5|10465.5|39
1660206900000|2022-08-11 08:35:00|10471.2|10466.2|10469.4|10464.4|10471.4|10466.4|10467.9|10462.9|32
1660207200000|2022-08-11 08:40:00|10469.1|10464.1|10469.9|10464.9|10471.7|10466.7|10468.8|10463.8|34
1660207500000|2022-08-11 08:45:00|10469.8|10464.8|10470.7|10465.7|10473|10468|10469.3|10464.3|54
1660207800000|2022-08-11 08:50:00|10470.8|10465.8|10468.6|10463.6|10472.8|10467.8|10468.3|10463.3|43
1660208100000|2022-08-11 08:55:00|10468.7|10463.7|10457.4|10452.4|10468.8|10463.8|10456.9|10451.9|226
1660208400000|2022-08-11 09:00:00|10457.5|10452.5|10462.7|10457.7|10462.9|10457.9|10456.8|10451.8|56
1660208700000|2022-08-11 09:05:00|10462.5|10457.5|10466.9|10461.9|10467.4|10462.4|10462.5|10457.5|67
1660209000000|2022-08-11 09:10:00|10467|10462|10466.1|10461.1|10469|10464|10464.8|10459.8|36
1660209300000|2022-08-11 09:15:00|10466.2|10461.2|10471.7|10466.7|10472.5|10467.5|10466|10461|36
1660209600000|2022-08-11 09:20:00|10471.5|10466.5|10467.7|10462.7|10473.7|10468.7|10467.7|10462.7|38
1660209900000|2022-08-11 09:25:00|10467.8|10462.8|10467.5|10462.5|10470.9|10465.9|10467.1|10462.1|71
1660210200000|2022-08-11 09:30:00|10467.7|10462.7|10468.1|10463.1|10470.1|10465.1|10465.8|10460.8|23
1660210500000|2022-08-11 09:35:00|10468.4|10463.4|10471.8|10466.8|10472|10467|10467.8|10462.8|34
1660210800000|2022-08-11 09:40:00|10471.9|10466.9|10469.8|10464.8|10473.7|10468.7|10469.4|10464.4|57
1660211100000|2022-08-11 09:45:00|10469.9|10464.9|10464.8|10459.8|10470.9|10465.9|10463.8|10458.8|35
1660211400000|2022-08-11 09:50:00|10464.9|10459.9|10463.9|10458.9|10467.1|10462.1|10463.9|10458.9|19
1660211700000|2022-08-11 09:55:00|10463.8|10458.8|10464.4|10459.4|10466.3|10461.3|10463.2|10458.2|24
1660212000000|2022-08-11 10:00:00|10464.5|10459.5|10467.1|10462.1|10468|10463|10464.4|10459.4|30
1660212300000|2022-08-11 10:05:00|10467.2|10462.2|10468.3|10463.3|10469|10464|10465.8|10460.8|28
1660212600000|2022-08-11 10:10:00|10468.1|10463.1|10464|10459|10469.1|10464.1|10463.6|10458.6|34
1660212900000|2022-08-11 10:15:00|10464.1|10459.1|10462.9|10457.9|10464.5|10459.5|10461|10456|56
1660213200000|2022-08-11 10:20:00|10463.1|10458.1|10466.8|10461.8|10467.7|10462.7|10462.4|10457.4|27
1660213500000|2022-08-11 10:25:00|10466.9|10461.9|10467|10462|10468.7|10463.7|10465.9|10460.9|30
1660213800000|2022-08-11 10:30:00|10467.1|10462.1|10466.4|10461.4|10467.8|10462.8|10464.4|10459.4|122
1660214100000|2022-08-11 10:35:00|10466.5|10461.5|10466.7|10461.7|10467.1|10462.1|10464.1|10459.1|296
1660214400000|2022-08-11 10:40:00|10466.8|10461.8|10469|10464|10470.9|10465.9|10463.9|10458.9|97
1660214700000|2022-08-11 10:45:00|10469.1|10464.1|10470.7|10465.7|10470.7|10465.7|10468.4|10463.4|71
1660215000000|2022-08-11 10:50:00|10471|10466|10471.2|10466.2|10473.8|10468.8|10470.7|10465.7|92
1660215300000|2022-08-11 10:55:00|10471.4|10466.4|10466.3|10461.3|10471.7|10466.7|10466.2|10461.2|81
1660215600000|2022-08-11 11:00:00|10466.4|10461.4|10466.9|10461.9|10467.4|10462.4|10464.8|10459.8|88
1660215900000|2022-08-11 11:05:00|10466.8|10461.8|10463.6|10458.6|10468.4|10463.4|10463.2|10458.2|133
1660216200000|2022-08-11 11:10:00|10463.7|10458.7|10469.1|10464.1|10469.3|10464.3|10463.5|10458.5|84
1660216500000|2022-08-11 11:15:00|10469|10464|10469.3|10464.3|10470.6|10465.6|10465.5|10460.5|64
1660216800000|2022-08-11 11:20:00|10469.6|10464.6|10469.3|10464.3|10469.8|10464.8|10466.7|10461.7|43
1660217100000|2022-08-11 11:25:00|10469.2|10464.2|10467.6|10462.6|10470.5|10465.5|10466.7|10461.7|49
1660217400000|2022-08-11 11:30:00|10467.5|10462.5|10464.6|10459.6|10468.6|10463.6|10462.9|10457.9|70
1660217700000|2022-08-11 11:35:00|10464.5|10459.5|10461.5|10456.5|10465.6|10460.6|10461.1|10456.1|66
1660218000000|2022-08-11 11:40:00|10461.3|10456.3|10463.8|10458.8|10464.1|10459.1|10458.9|10453.9|125
1660218300000|2022-08-11 11:45:00|10463.7|10458.7|10465.4|10460.4|10465.8|10460.8|10462.3|10457.3|67
1660218600000|2022-08-11 11:50:00|10465.6|10460.6|10469.6|10464.6|10469.8|10464.8|10464.3|10459.3|55
1660218900000|2022-08-11 11:55:00|10469.5|10464.5|10470.5|10465.5|10472.8|10467.8|10469.4|10464.4|77
1660219200000|2022-08-11 12:00:00|10470.3|10465.3|10467.6|10462.6|10471.3|10466.3|10467.3|10462.3|141
1660219500000|2022-08-11 12:05:00|10467.4|10462.4|10466.9|10461.9|10469.2|10464.2|10466.1|10461.1|65
1660219800000|2022-08-11 12:10:00|10466.7|10461.7|10457.5|10452.5|10466.9|10461.9|10456.2|10451.2|124
1660220100000|2022-08-11 12:15:00|10457.6|10452.6|10454|10449|10460.6|10455.6|10453.7|10448.7|123
1660220400000|2022-08-11 12:20:00|10453.9|10448.9|10454.9|10449.9|10456.4|10451.4|10450.5|10445.5|138
1660220700000|2022-08-11 12:25:00|10455.1|10450.1|10457|10452|10461.8|10456.8|10451.9|10446.9|45
1660221000000|2022-08-11 12:30:00|10456.6|10451.6|10461|10456|10461.4|10456.4|10445|10440|708
1660221300000|2022-08-11 12:35:00|10461.3|10456.3|10458.3|10453.3|10467.8|10462.8|10456.2|10451.2|359
1660221600000|2022-08-11 12:40:00|10458.6|10453.6|10448.6|10443.6|10459.1|10454.1|10447.1|10442.1|222
1660221900000|2022-08-11 12:45:00|10448.7|10443.7|10448|10443|10451.9|10446.9|10442.8|10437.8|330
1660222200000|2022-08-11 12:50:00|10447.9|10442.9|10451.8|10446.8|10452.8|10447.8|10442.2|10437.2|210
1660222500000|2022-08-11 12:55:00|10452|10447|10448.1|10443.1|10452|10447|10444.3|10439.3|238
1660222800000|2022-08-11 13:00:00|10448|10443|10451.7|10446.7|10455.9|10450.9|10445.7|10440.7|214
1660223100000|2022-08-11 13:05:00|10451.6|10446.6|10449.7|10444.7|10452.4|10447.4|10445.1|10440.1|132
1660223400000|2022-08-11 13:10:00|10449.8|10444.8|10443.3|10438.3|10452|10447|10442.9|10437.9|71
1660223700000|2022-08-11 13:15:00|10443.4|10438.4|10451.5|10446.5|10453|10448|10442.7|10437.7|133
1660224000000|2022-08-11 13:20:00|10451.6|10446.6|10453.5|10448.5|10457.6|10452.6|10449.9|10444.9|166
1660224300000|2022-08-11 13:25:00|10453.6|10448.6|10452.4|10447.4|10456.6|10451.6|10450.3|10445.3|119
1660224600000|2022-08-11 13:30:00|10451.6|10446.6|10456.7|10451.7|10456.7|10451.7|10450.5|10445.5|130
1660224900000|2022-08-11 13:35:00|10456.6|10451.6|10451.1|10446.1|10458.3|10453.3|10450.9|10445.9|140
1660225200000|2022-08-11 13:40:00|10451|10446|10446.8|10441.8|10451.6|10446.6|10446.4|10441.4|130
1660225500000|2022-08-11 13:45:00|10446.7|10441.7|10443.2|10438.2|10447|10442|10442.2|10437.2|150
1660225800000|2022-08-11 13:50:00|10443.4|10438.4|10436|10431|10444.3|10439.3|10434.3|10429.3|307
1660226100000|2022-08-11 13:55:00|10436.1|10431.1|10440|10435|10441|10436|10434.7|10429.7|120
1660226400000|2022-08-11 14:00:00|10439.9|10434.9|10438.3|10433.3|10442.7|10437.7|10438|10433|123
1660226700000|2022-08-11 14:05:00|10438.2|10433.2|10441.7|10436.7|10444.6|10439.6|10437.3|10432.3|120
1660227000000|2022-08-11 14:10:00|10441.5|10436.5|10449.2|10444.2|10451.3|10446.3|10441.5|10436.5|283
1660227300000|2022-08-11 14:15:00|10449.3|10444.3|10448.2|10443.2|10449.5|10444.5|10443|10438|177
1660227600000|2022-08-11 14:20:00|10448.5|10443.5|10446.6|10441.6|10450.2|10445.2|10444.6|10439.6|104
1660227900000|2022-08-11 14:25:00|10447|10442|10448.5|10443.5|10449|10444|10445.1|10440.1|81
1660228200000|2022-08-11 14:30:00|10448.3|10443.3|10448.7|10443.7|10450.3|10445.3|10444.9|10439.9|88
1660228500000|2022-08-11 14:35:00|10449.3|10444.3|10451.8|10446.8|10453.7|10448.7|10446.6|10441.6|122
1660228800000|2022-08-11 14:40:00|10451.9|10446.9|10463.5|10458.5|10463.9|10458.9|10450.8|10445.8|206
1660229100000|2022-08-11 14:45:00|10463.7|10458.7|10463.4|10458.4|10465.4|10460.4|10460.6|10455.6|147
1660229400000|2022-08-11 14:50:00|10463.7|10458.7|10461.2|10456.2|10469.2|10464.2|10459.8|10454.8|205
1660229700000|2022-08-11 14:55:00|10461.3|10456.3|10458.1|10453.1|10461.3|10456.3|10453.5|10448.5|350
1660230000000|2022-08-11 15:00:00|10457.8|10452.8|10460.6|10455.6|10461.9|10456.9|10456|10451|143
1660230300000|2022-08-11 15:05:00|10460.8|10455.8|10471.8|10466.8|10475|10470|10459.4|10454.4|483
1660230600000|2022-08-11 15:10:00|10471.7|10466.7|10475.8|10470.8|10478.4|10473.4|10470.4|10465.4|322
1660230900000|2022-08-11 15:15:00|10476|10471|10474.4|10469.4|10476.8|10471.8|10473.2|10468.2|250
1660231200000|2022-08-11 15:20:00|10474.3|10469.3|10474.7|10469.7|10476.8|10471.8|10472|10467|205
1660231500000|2022-08-11 15:25:00|10474.8|10469.8|10473.3|10468.3|10477.8|10472.8|10472.3|10467.3|97
1660231800000|2022-08-11 15:30:00|10473.4|10468.4|10469.1|10464.1|10473.8|10468.8|10467.1|10462.1|166
1660232100000|2022-08-11 15:35:00|10469.2|10464.2|10466|10461|10470.1|10465.1|10465.1|10460.1|103
1660232400000|2022-08-11 15:40:00|10466.1|10461.1|10461.5|10456.5|10466.1|10461.1|10460.3|10455.3|175
1660232700000|2022-08-11 15:45:00|10461.4|10456.4|10463.9|10458.9|10465.8|10460.8|10460.1|10455.1|104
1660233000000|2022-08-11 15:50:00|10464|10459|10466|10461|10470|10465|10463.9|10458.9|88
1660233300000|2022-08-11 15:55:00|10466.1|10461.1|10463.8|10458.8|10467.2|10462.2|10463.3|10458.3|88
1660233600000|2022-08-11 16:00:00|10463.5|10458.5|10464.3|10459.3|10466.9|10461.9|10461.9|10456.9|70
1660233900000|2022-08-11 16:05:00|10464.7|10459.7|10467.1|10462.1|10469.7|10464.7|10464.4|10459.4|65
1660234200000|2022-08-11 16:10:00|10466.8|10461.8|10465.5|10460.5|10469.4|10464.4|10464.9|10459.9|48
1660234500000|2022-08-11 16:15:00|10465.4|10460.4|10465.1|10460.1|10467.8|10462.8|10462.6|10457.6|107
1660234800000|2022-08-11 16:20:00|10464.9|10459.9|10465.9|10460.9|10467.8|10462.8|10464.9|10459.9|59
1660235100000|2022-08-11 16:25:00|10466|10461|10466|10461|10466.8|10461.8|10463.8|10458.8|57
1660235400000|2022-08-11 16:30:00|10466.2|10461.2|10465.4|10460.4|10467.2|10462.2|10463.9|10458.9|84
1660235700000|2022-08-11 16:35:00|10465.5|10460.5|10467.4|10462.4|10467.9|10462.9|10464.7|10459.7|57
1660236000000|2022-08-11 16:40:00|10467.5|10462.5|10469.5|10464.5|10469.9|10464.9|10466.8|10461.8|39
1660236300000|2022-08-11 16:45:00|10469.6|10464.6|10471.4|10466.4|10472.4|10467.4|10469.4|10464.4|158
1660236600000|2022-08-11 16:50:00|10471.3|10466.3|10469.4|10464.4|10471.9|10466.9|10467.9|10462.9|44
1660236900000|2022-08-11 16:55:00|10469.3|10464.3|10469.8|10464.8|10471.9|10466.9|10467|10462|94
1660237200000|2022-08-11 17:00:00|10469.7|10464.7|10473.9|10468.9|10475.8|10470.8|10466.8|10461.8|164
1660237500000|2022-08-11 17:05:00|10473.8|10468.8|10474.6|10469.6|10474.8|10469.8|10470.3|10465.3|79
1660237800000|2022-08-11 17:10:00|10474.8|10469.8|10472.4|10467.4|10475.7|10470.7|10470.8|10465.8|81
1660238100000|2022-08-11 17:15:00|10472.3|10467.3|10473.3|10468.3|10473.8|10468.8|10469.6|10464.6|54
1660238400000|2022-08-11 17:20:00|10473.4|10468.4|10469.4|10464.4|10473.4|10468.4|10468.6|10463.6|44
1660238700000|2022-08-11 17:25:00|10470|10465|10476.3|10471.3|10476.4|10471.4|10469.5|10464.5|49
1660239000000|2022-08-11 17:30:00|10476.5|10471.5|10480.5|10475.5|10482.3|10477.3|10475.9|10470.9|222
1660239300000|2022-08-11 17:35:00|10480.6|10475.6|10478.5|10473.5|10480.8|10475.8|10478|10473|82
1660239600000|2022-08-11 17:40:00|10478.4|10473.4|10477.7|10472.7|10479.8|10474.8|10476.4|10471.4|36
1660239900000|2022-08-11 17:45:00|10477.5|10472.5|10481.6|10476.6|10482.8|10477.8|10476.5|10471.5|149
1660240200000|2022-08-11 17:50:00|10481.9|10476.9|10483.2|10478.2|10483.9|10478.9|10479.9|10474.9|189
1660240500000|2022-08-11 17:55:00|10483.1|10478.1|10480.8|10475.8|10484.2|10479.2|10480.4|10475.4|55
1660240800000|2022-08-11 18:00:00|10480.7|10475.7|10484.1|10479.1|10485.1|10480.1|10480|10475|51
1660241100000|2022-08-11 18:05:00|10484.2|10479.2|10484.5|10479.5|10485.9|10480.9|10482.5|10477.5|71
1660241400000|2022-08-11 18:10:00|10484.6|10479.6|10484.3|10479.3|10485.4|10480.4|10482.2|10477.2|31
1660241700000|2022-08-11 18:15:00|10484.9|10479.9|10484|10479|10485.9|10480.9|10483.2|10478.2|108
1660242000000|2022-08-11 18:20:00|10483.9|10478.9|10484.9|10479.9|10486.4|10481.4|10483.9|10478.9|55
1660242300000|2022-08-11 18:25:00|10484.6|10479.6|10484.7|10479.7|10486|10481|10484.4|10479.4|33
1660242600000|2022-08-11 18:30:00|10484.9|10479.9|10485.5|10480.5|10487.8|10482.8|10484.7|10479.7|136
1660242900000|2022-08-11 18:35:00|10485.6|10480.6|10489.3|10484.3|10489.5|10484.5|10484.9|10479.9|209
1660243200000|2022-08-11 18:40:00|10489.2|10484.2|10487.8|10482.8|10489.5|10484.5|10487.4|10482.4|38
1660243500000|2022-08-11 18:45:00|10487.7|10482.7|10488.6|10483.6|10490.4|10485.4|10487|10482|61
1660243800000|2022-08-11 18:50:00|10488.5|10483.5|10485.5|10480.5|10489.8|10484.8|10485.5|10480.5|58
1660244100000|2022-08-11 18:55:00|10485.4|10480.4|10479.7|10474.7|10485.4|10480.4|10478.9|10473.9|321
1660244400000|2022-08-11 19:00:00|10479.6|10474.6|10479.2|10474.2|10483.2|10478.2|10478.3|10473.3|40
1660244700000|2022-08-11 19:05:00|10479.1|10474.1|10481.1|10476.1|10482|10477|10478.9|10473.9|20
1660245000000|2022-08-11 19:10:00|10481|10476|10485.7|10480.7|10485.8|10480.8|10480|10475|53
1660245300000|2022-08-11 19:15:00|10486.5|10481.5|10483|10478|10486.8|10481.8|10481.1|10476.1|45
1660245600000|2022-08-11 19:20:00|10482.9|10477.9|10483|10478|10483.4|10478.4|10481.2|10476.2|37
1660245900000|2022-08-11 19:25:00|10482.7|10477.7|10480|10475|10483.4|10478.4|10479.2|10474.2|16
1660246200000|2022-08-11 19:30:00|10480.1|10475.1|10478.9|10473.9|10481.2|10476.2|10478.9|10473.9|22
1660246500000|2022-08-11 19:35:00|10479.4|10474.4|10483|10478|10483.8|10478.8|10479.4|10474.4|25
1660246800000|2022-08-11 19:40:00|10483.1|10478.1|10485|10480|10485.9|10480.9|10482.7|10477.7|35
1660247100000|2022-08-11 19:45:00|10485.5|10480.5|10490|10485|10490.9|10485.9|10485.2|10480.2|53
1660247400000|2022-08-11 19:50:00|10490.2|10485.2|10490.6|10485.6|10491.8|10486.8|10489|10484|68
1660247700000|2022-08-11 19:55:00|10490.5|10485.5|10487.9|10482.9|10491|10486|10487.5|10482.5|60
1660248000000|2022-08-11 20:00:00|10487.6|10482.6|10487.5|10482.5|10488.5|10483.5|10486.5|10481.5|27
1660248300000|2022-08-11 20:05:00|10487.7|10482.7|10484.2|10479.2|10488|10483|10483.7|10478.7|3
1660248600000|2022-08-11 20:10:00|10484|10479|10482.7|10477.7|10485.7|10480.7|10482.7|10477.7|38
1660248900000|2022-08-11 20:15:00|10482.5|10477.5|10482.2|10477.2|10483.2|10478.2|10481.7|10476.7|4
1660249200000|2022-08-11 20:20:00|10482.3|10477.3|10481.5|10476.5|10482.5|10477.5|10481|10476|3
1660249500000|2022-08-11 20:25:00|10481.6|10476.6|10480.5|10475.5|10481.7|10476.7|10480.5|10475.5|2
1660249800000|2022-08-11 20:30:00|10480.6|10475.6|10481.2|10476.2|10481.5|10476.5|10480.5|10475.5|2
1660250100000|2022-08-11 20:35:00|10481|10476|10481.5|10476.5|10481.5|10476.5|10480|10475|6
1660250400000|2022-08-11 20:40:00|10481.6|10476.6|10482.2|10477.2|10482.2|10477.2|10480.4|10475.4|3
1660250700000|2022-08-11 20:45:00|10482.4|10477.4|10482|10477|10483.2|10478.2|10481.5|10476.5|16
1660251000000|2022-08-11 20:50:00|10481.7|10476.7|10479.5|10474.5|10482|10477|10479.5|10474.5|3
1660251300000|2022-08-11 20:55:00|10479.6|10474.6|10479.2|10470.2|10482|10475.7|10477.9|10470.1|65
1660262400000|2022-08-12 00:00:00|10482.4|10477.4|10483.4|10478.4|10484.8|10479.8|10478.4|10473.4|139
1660262700000|2022-08-12 00:05:00|10483.5|10478.5|10486.1|10481.1|10486.3|10481.3|10483.3|10478.3|71
1660263000000|2022-08-12 00:10:00|10486.2|10481.2|10490.7|10485.7|10490.8|10485.8|10486|10481|87
1660263300000|2022-08-12 00:15:00|10490.8|10485.8|10489.4|10484.4|10491.7|10486.7|10489.2|10484.2|54
1660263600000|2022-08-12 00:20:00|10489.7|10484.7|10491|10486|10492.2|10487.2|10488.3|10483.3|63
1660263900000|2022-08-12 00:25:00|10491.2|10486.2|10494.4|10489.4|10495.5|10490.5|10491|10486|139
1660264200000|2022-08-12 00:30:00|10494.5|10489.5|10495.9|10490.9|10497.9|10492.9|10494.4|10489.4|141
1660264500000|2022-08-12 00:35:00|10496.1|10491.1|10496.8|10491.8|10497.4|10492.4|10494.4|10489.4|25
1660264800000|2022-08-12 00:40:00|10496.7|10491.7|10494.6|10489.6|10496.7|10491.7|10494.1|10489.1|15
1660265100000|2022-08-12 00:45:00|10494.5|10489.5|10497|10492|10497.8|10492.8|10494.5|10489.5|19
1660265400000|2022-08-12 00:50:00|10496.9|10491.9|10492|10487|10497|10492|10492|10487|19
1660265700000|2022-08-12 00:55:00|10491.9|10486.9|10492|10487|10493|10488|10491.3|10486.3|25
1660266000000|2022-08-12 01:00:00|10491.9|10486.9|10489.5|10484.5|10493.9|10488.9|10489.4|10484.4|37
1660266300000|2022-08-12 01:05:00|10489.8|10484.8|10491.7|10486.7|10492.5|10487.5|10488.8|10483.8|30
1660266600000|2022-08-12 01:10:00|10491.5|10486.5|10491.8|10486.8|10492.9|10487.9|10490.3|10485.3|11
1660266900000|2022-08-12 01:15:00|10491.9|10486.9|10494.1|10489.1|10494.1|10489.1|10490.3|10485.3|20
1660267200000|2022-08-12 01:20:00|10493.8|10488.8|10492.7|10487.7|10493.9|10488.9|10492.3|10487.3|22
1660267500000|2022-08-12 01:25:00|10492.5|10487.5|10489.2|10484.2|10493.3|10488.3|10488.2|10483.2|71
1660267800000|2022-08-12 01:30:00|10489.3|10484.3|10492.9|10487.9|10493.5|10488.5|10488.9|10483.9|41
1660268100000|2022-08-12 01:35:00|10492.8|10487.8|10491.4|10486.4|10494|10489|10490.7|10485.7|35
1660268400000|2022-08-12 01:40:00|10490.8|10485.8|10493.3|10488.3|10493.3|10488.3|10489.4|10484.4|33
1660268700000|2022-08-12 01:45:00|10493.5|10488.5|10496.2|10491.2|10496.3|10491.3|10493.4|10488.4|77
1660269000000|2022-08-12 01:50:00|10496.1|10491.1|10497.9|10492.9|10498.1|10493.1|10496.1|10491.1|83
1660269300000|2022-08-12 01:55:00|10497.8|10492.8|10496.8|10491.8|10498.5|10493.5|10496.6|10491.6|32
1660269600000|2022-08-12 02:00:00|10496.7|10491.7|10497.8|10492.8|10498.1|10493.1|10495.3|10490.3|7
1660269900000|2022-08-12 02:05:00|10497.9|10492.9|10495.8|10490.8|10497.9|10492.9|10495.3|10490.3|12
1660270200000|2022-08-12 02:10:00|10495.9|10490.9|10497|10492|10498.1|10493.1|10495.9|10490.9|8
1660270500000|2022-08-12 02:15:00|10497.2|10492.2|10496.2|10491.2|10497.9|10492.9|10495.4|10490.4|39
1660270800000|2022-08-12 02:20:00|10496.3|10491.3|10496.3|10491.3|10497.1|10492.1|10495.8|10490.8|7
1660271100000|2022-08-12 02:25:00|10496.2|10491.2|10497.5|10492.5|10498.1|10493.1|10495.9|10490.9|8
1660271400000|2022-08-12 02:30:00|10497.7|10492.7|10497.7|10492.7|10498.3|10493.3|10495.7|10490.7|73
1660271700000|2022-08-12 02:35:00|10497.6|10492.6|10497.2|10492.2|10498.3|10493.3|10496.2|10491.2|11
1660272000000|2022-08-12 02:40:00|10497.3|10492.3|10495.3|10490.3|10498.1|10493.1|10495.2|10490.2|12
1660272300000|2022-08-12 02:45:00|10495|10490|10494.7|10489.7|10495.8|10490.8|10493.8|10488.8|17
1660272600000|2022-08-12 02:50:00|10494.4|10489.4|10492.9|10487.9|10495.1|10490.1|10492.9|10487.9|112
1660272900000|2022-08-12 02:55:00|10492.8|10487.8|10494.1|10489.1|10494.3|10489.3|10492.8|10487.8|85
1660273200000|2022-08-12 03:00:00|10494.3|10489.3|10494.6|10489.6|10495.1|10490.1|10493.9|10488.9|39
1660273500000|2022-08-12 03:05:00|10494.7|10489.7|10495|10490|10495.5|10490.5|10494.6|10489.6|19
1660273800000|2022-08-12 03:10:00|10494.9|10489.9|10492.6|10487.6|10494.9|10489.9|10492.3|10487.3|11
1660274100000|2022-08-12 03:15:00|10492.2|10487.2|10488.8|10483.8|10492.4|10487.4|10488.4|10483.4|33
1660274400000|2022-08-12 03:20:00|10488.6|10483.6|10488.9|10483.9|10490.1|10485.1|10487.8|10482.8|35
1660274700000|2022-08-12 03:25:00|10489.3|10484.3|10489.4|10484.4|10490|10485|10488.9|10483.9|11
1660275000000|2022-08-12 03:30:00|10489.5|10484.5|10488.9|10483.9|10491.2|10486.2|10488.9|10483.9|17
1660275300000|2022-08-12 03:35:00|10489.4|10484.4|10488.3|10483.3|10489.7|10484.7|10487.8|10482.8|13
1660275600000|2022-08-12 03:40:00|10488.5|10483.5|10488|10483|10488.8|10483.8|10486.9|10481.9|61
1660275900000|2022-08-12 03:45:00|10487.9|10482.9|10487.9|10482.9|10488.9|10483.9|10487.8|10482.8|56
1660276200000|2022-08-12 03:50:00|10487.8|10482.8|10487.4|10482.4|10488.8|10483.8|10487.1|10482.1|3
1660276500000|2022-08-12 03:55:00|10487.3|10482.3|10487.7|10482.7|10488.4|10483.4|10487.3|10482.3|36
1660276800000|2022-08-12 04:00:00|10487.6|10482.6|10486.4|10481.4|10488.4|10483.4|10486.1|10481.1|121
1660277100000|2022-08-12 04:05:00|10486.2|10481.2|10484.4|10479.4|10487|10482|10483.2|10478.2|190
1660277400000|2022-08-12 04:10:00|10484.3|10479.3|10485.7|10480.7|10487|10482|10484.3|10479.3|122
1660277700000|2022-08-12 04:15:00|10485.6|10480.6|10483.2|10478.2|10486.4|10481.4|10483.1|10478.1|36
1660278000000|2022-08-12 04:20:00|10483.3|10478.3|10484.3|10479.3|10484.9|10479.9|10481.8|10476.8|23
1660278300000|2022-08-12 04:25:00|10484.4|10479.4|10482.8|10477.8|10484.9|10479.9|10481.7|10476.7|16
1660278600000|2022-08-12 04:30:00|10482.6|10477.6|10484.1|10479.1|10485.4|10480.4|10482.6|10477.6|54
1660278900000|2022-08-12 04:35:00|10483.6|10478.6|10484.1|10479.1|10484.2|10479.2|10482.4|10477.4|38
1660279200000|2022-08-12 04:40:00|10484.2|10479.2|10488.1|10483.1|10488.2|10483.2|10484|10479|22
1660279500000|2022-08-12 04:45:00|10488.2|10483.2|10487.2|10482.2|10488.2|10483.2|10486.9|10481.9|28
1660279800000|2022-08-12 04:50:00|10487.6|10482.6|10486.6|10481.6|10487.6|10482.6|10486.2|10481.2|5
1660280100000|2022-08-12 04:55:00|10486.7|10481.7|10486.6|10481.6|10487.2|10482.2|10486.1|10481.1|47
1660280400000|2022-08-12 05:00:00|10486.7|10481.7|10487.1|10482.1|10488|10483|10485.6|10480.6|15
1660280700000|2022-08-12 05:05:00|10487.4|10482.4|10488.6|10483.6|10489.1|10484.1|10487.1|10482.1|12
1660281000000|2022-08-12 05:10:00|10488.5|10483.5|10489.1|10484.1|10490.1|10485.1|10488.4|10483.4|17
1660281300000|2022-08-12 05:15:00|10489|10484|10486.2|10481.2|10489.1|10484.1|10486.2|10481.2|6
1660281600000|2022-08-12 05:20:00|10486.4|10481.4|10484|10479|10486.5|10481.5|10483.2|10478.2|23
1660281900000|2022-08-12 05:25:00|10483.9|10478.9|10483.6|10478.6|10484.1|10479.1|10480.9|10475.9|126
1660282200000|2022-08-12 05:30:00|10483.5|10478.5|10481|10476|10484.3|10479.3|10480.6|10475.6|101
1660282500000|2022-08-12 05:35:00|10480.9|10475.9|10479.8|10474.8|10480.9|10475.9|10478.4|10473.4|177
1660282800000|2022-08-12 05:40:00|10479.9|10474.9|10480.4|10475.4|10480.7|10475.7|10478.3|10473.3|24
1660283100000|2022-08-12 05:45:00|10480.6|10475.6|10481.7|10476.7|10483|10478|10479.4|10474.4|29
1660283400000|2022-08-12 05:50:00|10481.6|10476.6|10485.1|10480.1|10485.1|10480.1|10481.1|10476.1|13
1660283700000|2022-08-12 05:55:00|10485.3|10480.3|10486.4|10481.4|10487.5|10482.5|10485|10480|167
1660284000000|2022-08-12 06:00:00|10486.2|10481.2|10487.4|10482.4|10487.7|10482.7|10478.4|10473.4|202
1660284300000|2022-08-12 06:05:00|10487.2|10482.2|10485.6|10480.6|10487.2|10482.2|10483.9|10478.9|65
1660284600000|2022-08-12 06:10:00|10485.5|10480.5|10482.5|10477.5|10485.7|10480.7|10481.7|10476.7|34
1660284900000|2022-08-12 06:15:00|10482.6|10477.6|10482.7|10477.7|10485.2|10480.2|10482.1|10477.1|17
1660285200000|2022-08-12 06:20:00|10482.8|10477.8|10486.1|10481.1|10486.6|10481.6|10482.8|10477.8|12
1660285500000|2022-08-12 06:25:00|10486.2|10481.2|10489.6|10484.6|10490.6|10485.6|10485.7|10480.7|31
1660285800000|2022-08-12 06:30:00|10489.7|10484.7|10489|10484|10490.7|10485.7|10488.3|10483.3|47
1660286100000|2022-08-12 06:35:00|10488.9|10483.9|10489.6|10484.6|10491.5|10486.5|10488.7|10483.7|50
1660286400000|2022-08-12 06:40:00|10489.7|10484.7|10486.1|10481.1|10490.2|10485.2|10484.6|10479.6|27
1660286700000|2022-08-12 06:45:00|10486.2|10481.2|10485.6|10480.6|10486.7|10481.7|10483.4|10478.4|16
1660287000000|2022-08-12 06:50:00|10485.7|10480.7|10485.7|10480.7|10486.8|10481.8|10484.3|10479.3|23
1660287300000|2022-08-12 06:55:00|10485.8|10480.8|10490.2|10485.2|10491.2|10486.2|10485.2|10480.2|65
1660287600000|2022-08-12 07:00:00|10489.8|10484.8|10491.6|10486.6|10494.6|10489.6|10488.7|10483.7|150
1660287900000|2022-08-12 07:05:00|10491.7|10486.7|10492|10487|10495.3|10490.3|10489.8|10484.8|85
1660288200000|2022-08-12 07:10:00|10491.7|10486.7|10486|10481|10492.5|10487.5|10484.9|10479.9|89
1660288500000|2022-08-12 07:15:00|10486.1|10481.1|10486.6|10481.6|10488|10483|10485.5|10480.5|40
1660288800000|2022-08-12 07:20:00|10486.8|10481.8|10495.5|10490.5|10495.7|10490.7|10486.4|10481.4|96
1660289100000|2022-08-12 07:25:00|10495.6|10490.6|10495.7|10490.7|10498.2|10493.2|10493.7|10488.7|78
1660289400000|2022-08-12 07:30:00|10495.9|10490.9|10495.4|10490.4|10497.3|10492.3|10494.4|10489.4|30
1660289700000|2022-08-12 07:35:00|10495.5|10490.5|10498|10493|10498.2|10493.2|10494|10489|66
1660290000000|2022-08-12 07:40:00|10497.9|10492.9|10497.9|10492.9|10498.9|10493.9|10496.8|10491.8|130
1660290300000|2022-08-12 07:45:00|10498|10493|10504.9|10499.9|10505.1|10500.1|10497.9|10492.9|275
1660290600000|2022-08-12 07:50:00|10504.8|10499.8|10503.7|10498.7|10505.2|10500.2|10502.8|10497.8|135
1660290900000|2022-08-12 07:55:00|10503.8|10498.8|10500.5|10495.5|10505.1|10500.1|10498.8|10493.8|115
1660291200000|2022-08-12 08:00:00|10500.6|10495.6|10502.2|10497.2|10505.5|10500.5|10500.2|10495.2|72
1660291500000|2022-08-12 08:05:00|10502.1|10497.1|10502.2|10497.2|10504.2|10499.2|10501.6|10496.6|56
1660291800000|2022-08-12 08:10:00|10502.3|10497.3|10503.2|10498.2|10505|10500|10501.3|10496.3|42
1660292100000|2022-08-12 08:15:00|10503.3|10498.3|10506|10501|10508.2|10503.2|10501.8|10496.8|81
1660292400000|2022-08-12 08:20:00|10505.9|10500.9|10507|10502|10508|10503|10504.7|10499.7|22
1660292700000|2022-08-12 08:25:00|10506.4|10501.4|10506.3|10501.3|10507.3|10502.3|10505|10500|29
1660293000000|2022-08-12 08:30:00|10506.4|10501.4|10504.3|10499.3|10506.4|10501.4|10502.4|10497.4|45
1660293300000|2022-08-12 08:35:00|10504.2|10499.2|10501.3|10496.3|10505|10500|10499|10494|49
1660293600000|2022-08-12 08:40:00|10501.4|10496.4|10501.5|10496.5|10501.8|10496.8|10499.9|10494.9|55
1660293900000|2022-08-12 08:45:00|10501.6|10496.6|10496.7|10491.7|10502.8|10497.8|10496|10491|87
1660294200000|2022-08-12 08:50:00|10496.5|10491.5|10499.7|10494.7|10500.9|10495.9|10496.5|10491.5|36
1660294500000|2022-08-12 08:55:00|10499.5|10494.5|10498.8|10493.8|10501|10496|10498|10493|20
1660294800000|2022-08-12 09:00:00|10498.7|10493.7|10503.8|10498.8|10504|10499|10498.5|10493.5|42
1660295100000|2022-08-12 09:05:00|10503.9|10498.9|10506|10501|10507|10502|10503.6|10498.6|60
1660295400000|2022-08-12 09:10:00|10505.6|10500.6|10505.3|10500.3|10506.9|10501.9|10503.5|10498.5|30
1660295700000|2022-08-12 09:15:00|10505.4|10500.4|10508.2|10503.2|10508.2|10503.2|10504|10499|123
1660296000000|2022-08-12 09:20:00|10507.9|10502.9|10507.4|10502.4|10508.2|10503.2|10504.6|10499.6|32
1660296300000|2022-08-12 09:25:00|10507.5|10502.5|10502.5|10497.5|10508.3|10503.3|10502.5|10497.5|135
1660296600000|2022-08-12 09:30:00|10502.4|10497.4|10500.8|10495.8|10504.5|10499.5|10500|10495|75
1660296900000|2022-08-12 09:35:00|10500.5|10495.5|10502.5|10497.5|10503.4|10498.4|10500|10495|41
1660297200000|2022-08-12 09:40:00|10502.4|10497.4|10503.5|10498.5|10505.7|10500.7|10502.2|10497.2|28
1660297500000|2022-08-12 09:45:00|10503.3|10498.3|10500.9|10495.9|10503.3|10498.3|10500.5|10495.5|52
1660297800000|2022-08-12 09:50:00|10501|10496|10500.9|10495.9|10502.9|10497.9|10499.4|10494.4|42
1660298100000|2022-08-12 09:55:00|10501|10496|10507|10502|10507.9|10502.9|10500.7|10495.7|151
1660298400000|2022-08-12 10:00:00|10506.7|10501.7|10507.4|10502.4|10509.4|10504.4|10506.6|10501.6|93
1660298700000|2022-08-12 10:05:00|10507.3|10502.3|10511.9|10506.9|10512|10507|10507.3|10502.3|94
1660299000000|2022-08-12 10:10:00|10511.8|10506.8|10517.7|10512.7|10518|10513|10511.7|10506.7|222
1660299300000|2022-08-12 10:15:00|10517.5|10512.5|10515.8|10510.8|10518|10513|10514.8|10509.8|83
1660299600000|2022-08-12 10:20:00|10516|10511|10513.8|10508.8|10516.8|10511.8|10512.3|10507.3|49
1660299900000|2022-08-12 10:25:00|10514|10509|10513.3|10508.3|10514.5|10509.5|10512.2|10507.2|27
1660300200000|2022-08-12 10:30:00|10513.5|10508.5|10515.7|10510.7|10517|10512|10513.3|10508.3|57
1660300500000|2022-08-12 10:35:00|10515.8|10510.8|10516.7|10511.7|10518.5|10513.5|10515.4|10510.4|53
1660300800000|2022-08-12 10:40:00|10516.9|10511.9|10517.7|10512.7|10519.2|10514.2|10515.4|10510.4|41
1660301100000|2022-08-12 10:45:00|10517.8|10512.8|10521|10516|10522.5|10517.5|10517|10512|155
1660301400000|2022-08-12 10:50:00|10520.9|10515.9|10518|10513|10521.5|10516.5|10517|10512|48
1660301700000|2022-08-12 10:55:00|10518.1|10513.1|10516.5|10511.5|10522.7|10517.7|10516.2|10511.2|74
1660302000000|2022-08-12 11:00:00|10516.2|10511.2|10520.3|10515.3|10520.3|10515.3|10516.2|10511.2|68
1660302300000|2022-08-12 11:05:00|10520.2|10515.2|10515.3|10510.3|10520.7|10515.7|10513.3|10508.3|69
1660302600000|2022-08-12 11:10:00|10515.1|10510.1|10515.6|10510.6|10517.3|10512.3|10511.7|10506.7|131
1660302900000|2022-08-12 11:15:00|10515.7|10510.7|10519.3|10514.3|10519.3|10514.3|10514.1|10509.1|66
1660303200000|2022-08-12 11:20:00|10519.7|10514.7|10525.8|10520.8|10526.8|10521.8|10519.6|10514.6|368
1660303500000|2022-08-12 11:25:00|10526.1|10521.1|10523.4|10518.4|10526.1|10521.1|10521.2|10516.2|198
1660303800000|2022-08-12 11:30:00|10522.8|10517.8|10521.8|10516.8|10523.8|10518.8|10520.8|10515.8|157
1660304100000|2022-08-12 11:35:00|10522|10517|10522.3|10517.3|10523|10518|10520|10515|94
1660304400000|2022-08-12 11:40:00|10522.4|10517.4|10523.8|10518.8|10524.4|10519.4|10522.4|10517.4|83
1660304700000|2022-08-12 11:45:00|10523.7|10518.7|10523.3|10518.3|10525.7|10520.7|10522.5|10517.5|84
1660305000000|2022-08-12 11:50:00|10523.1|10518.1|10526.2|10521.2|10527.4|10522.4|10522.2|10517.2|77
1660305300000|2022-08-12 11:55:00|10526.3|10521.3|10528.2|10523.2|10528.3|10523.3|10524.4|10519.4|158
1660305600000|2022-08-12 12:00:00|10528.4|10523.4|10527.9|10522.9|10528.7|10523.7|10525.2|10520.2|210
1660305900000|2022-08-12 12:05:00|10527.6|10522.6|10527.1|10522.1|10529.4|10524.4|10526.2|10521.2|59
1660306200000|2022-08-12 12:10:00|10526.7|10521.7|10521.9|10516.9|10527.1|10522.1|10520.7|10515.7|133
1660306500000|2022-08-12 12:15:00|10522.3|10517.3|10519.6|10514.6|10522.4|10517.4|10516.4|10511.4|128
1660306800000|2022-08-12 12:20:00|10519.5|10514.5|10514.3|10509.3|10521.7|10516.7|10512.4|10507.4|209
1660307100000|2022-08-12 12:25:00|10514.7|10509.7|10518|10513|10519.5|10514.5|10513.2|10508.2|129
1660307400000|2022-08-12 12:30:00|10518.4|10513.4|10523.7|10518.7|10524.3|10519.3|10516.5|10511.5|396
1660307700000|2022-08-12 12:35:00|10524.2|10519.2|10523.2|10518.2|10527.2|10522.2|10522.4|10517.4|108
1660308000000|2022-08-12 12:40:00|10523.4|10518.4|10532|10527|10532.3|10527.3|10522.1|10517.1|214
1660308300000|2022-08-12 12:45:00|10532.2|10527.2|10534.7|10529.7|10535.2|10530.2|10530.7|10525.7|191
1660308600000|2022-08-12 12:50:00|10534.8|10529.8|10531.9|10526.9|10534.8|10529.8|10530.4|10525.4|117
1660308900000|2022-08-12 12:55:00|10532.2|10527.2|10533.1|10528.1|10535|10530|10530.8|10525.8|99
1660309200000|2022-08-12 13:00:00|10533|10528|10529|10524|10533|10528|10528|10523|122
1660309500000|2022-08-12 13:05:00|10529.2|10524.2|10533.2|10528.2|10533.4|10528.4|10527.7|10522.7|385
1660309800000|2022-08-12 13:10:00|10533|10528|10530.3|10525.3|10535.2|10530.2|10529.6|10524.6|146
1660310100000|2022-08-12 13:15:00|10530.2|10525.2|10531|10526|10531.7|10526.7|10528.2|10523.2|53
1660310400000|2022-08-12 13:20:00|10530.7|10525.7|10526.3|10521.3|10532.3|10527.3|10524.8|10519.8|149
1660310700000|2022-08-12 13:25:00|10526.6|10521.6|10530.1|10525.1|10530.2|10525.2|10524.9|10519.9|154
1660311000000|2022-08-12 13:30:00|10530.2|10525.2|10531.9|10526.9|10534.1|10529.1|10527.6|10522.6|179
1660311300000|2022-08-12 13:35:00|10531.8|10526.8|10535.9|10530.9|10536.1|10531.1|10530.6|10525.6|171
1660311600000|2022-08-12 13:40:00|10535.8|10530.8|10532.7|10527.7|10535.9|10530.9|10529.1|10524.1|95
1660311900000|2022-08-12 13:45:00|10533|10528|10528|10523|10534.2|10529.2|10525.2|10520.2|120
1660312200000|2022-08-12 13:50:00|10527.9|10522.9|10522.4|10517.4|10530.1|10525.1|10521|10516|245
1660312500000|2022-08-12 13:55:00|10522.3|10517.3|10522.1|10517.1|10523.1|10518.1|10518.1|10513.1|383
1660312800000|2022-08-12 14:00:00|10522.2|10517.2|10544.7|10539.7|10546|10541|10522.2|10517.2|1316
1660313100000|2022-08-12 14:05:00|10544.6|10539.6|10539.9|10534.9|10546|10541|10534.6|10529.6|314
1660313400000|2022-08-12 14:10:00|10540.1|10535.1|10538.1|10533.1|10540.8|10535.8|10530.7|10525.7|486
1660313700000|2022-08-12 14:15:00|10538.2|10533.2|10538.5|10533.5|10541.9|10536.9|10533.1|10528.1|513
1660314000000|2022-08-12 14:20:00|10538.4|10533.4|10539.3|10534.3|10542.2|10537.2|10537.2|10532.2|114
1660314300000|2022-08-12 14:25:00|10539.6|10534.6|10543.1|10538.1|10543.5|10538.5|10536.8|10531.8|150
1660314600000|2022-08-12 14:30:00|10543|10538|10536.3|10531.3|10543.6|10538.6|10531.1|10526.1|142
1660314900000|2022-08-12 14:35:00|10536.2|10531.2|10545.4|10540.4|10545.8|10540.8|10534.9|10529.9|462
1660315200000|2022-08-12 14:40:00|10545.5|10540.5|10544.4|10539.4|10546|10541|10543.3|10538.3|154
1660315500000|2022-08-12 14:45:00|10544.5|10539.5|10543.7|10538.7|10548|10543|10542.5|10537.5|182
1660315800000|2022-08-12 14:50:00|10543.5|10538.5|10554.7|10549.7|10555.6|10550.6|10542.3|10537.3|451
1660316100000|2022-08-12 14:55:00|10554.8|10549.8|10551.8|10546.8|10555.4|10550.4|10550.9|10545.9|150
1660316400000|2022-08-12 15:00:00|10551.7|10546.7|10546.8|10541.8|10553.2|10548.2|10546.4|10541.4|199
1660316700000|2022-08-12 15:05:00|10546.5|10541.5|10547.6|10542.6|10548.6|10543.6|10544.9|10539.9|73
1660317000000|2022-08-12 15:10:00|10547.5|10542.5|10545|10540|10549|10544|10543.8|10538.8|85
1660317300000|2022-08-12 15:15:00|10545.1|10540.1|10543.1|10538.1|10547.3|10542.3|10540.1|10535.1|150
1660317600000|2022-08-12 15:20:00|10543|10538|10544.2|10539.2|10544.8|10539.8|10539.7|10534.7|75
1660317900000|2022-08-12 15:25:00|10544.6|10539.6|10545.4|10540.4|10547.8|10542.8|10543.7|10538.7|101
1660318200000|2022-08-12 15:30:00|10545.3|10540.3|10545.3|10540.3|10547.4|10542.4|10543.8|10538.8|106
1660318500000|2022-08-12 15:35:00|10545.2|10540.2|10548.1|10543.1|10548.2|10543.2|10542.7|10537.7|72
1660318800000|2022-08-12 15:40:00|10548.3|10543.3|10544.4|10539.4|10549.8|10544.8|10543|10538|86
1660319100000|2022-08-12 15:45:00|10544.3|10539.3|10539.9|10534.9|10544.6|10539.6|10539|10534|101
1660319400000|2022-08-12 15:50:00|10539.8|10534.8|10541.1|10536.1|10542.3|10537.3|10539.3|10534.3|69
1660319700000|2022-08-12 15:55:00|10540.8|10535.8|10540.6|10535.6|10541.6|10536.6|10538.1|10533.1|137
1660320000000|2022-08-12 16:00:00|10540.8|10535.8|10537.2|10532.2|10540.8|10535.8|10537.1|10532.1|135
1660320300000|2022-08-12 16:05:00|10537.4|10532.4|10536.6|10531.6|10538.7|10533.7|10536.3|10531.3|45
1660320600000|2022-08-12 16:10:00|10536.1|10531.1|10537.9|10532.9|10538.3|10533.3|10536.1|10531.1|74
1660320900000|2022-08-12 16:15:00|10538.2|10533.2|10539.4|10534.4|10539.6|10534.6|10537.3|10532.3|66
1660321200000|2022-08-12 16:20:00|10539.1|10534.1|10539.4|10534.4|10540.5|10535.5|10538.7|10533.7|62
1660321500000|2022-08-12 16:25:00|10539.1|10534.1|10542.3|10537.3|10543.1|10538.1|10538.5|10533.5|72
1660321800000|2022-08-12 16:30:00|10542.1|10537.1|10541.1|10536.1|10543.5|10538.5|10540.7|10535.7|34
1660322100000|2022-08-12 16:35:00|10541.5|10536.5|10540|10535|10542.9|10537.9|10539.6|10534.6|32
1660322400000|2022-08-12 16:40:00|10539.7|10534.7|10539.3|10534.3|10541.4|10536.4|10539.1|10534.1|30
1660322700000|2022-08-12 16:45:00|10539.2|10534.2|10536.6|10531.6|10539.6|10534.6|10536.6|10531.6|54
1660323000000|2022-08-12 16:50:00|10536.8|10531.8|10540.6|10535.6|10540.8|10535.8|10535.9|10530.9|75
1660323300000|2022-08-12 16:55:00|10540.5|10535.5|10540.1|10535.1|10540.8|10535.8|10538.7|10533.7|30
1660323600000|2022-08-12 17:00:00|10540|10535|10536.3|10531.3|10540|10535|10535.6|10530.6|36
1660323900000|2022-08-12 17:05:00|10536.1|10531.1|10533|10528|10536.1|10531.1|10531.7|10526.7|124
1660324200000|2022-08-12 17:10:00|10533.1|10528.1|10532.3|10527.3|10534.6|10529.6|10532|10527|52
1660324500000|2022-08-12 17:15:00|10532.6|10527.6|10531.2|10526.2|10532.8|10527.8|10531|10526|71
1660324800000|2022-08-12 17:20:00|10531.6|10526.6|10531|10526|10531.9|10526.9|10530.1|10525.1|40
1660325100000|2022-08-12 17:25:00|10531.2|10526.2|10532.3|10527.3|10532.5|10527.5|10530.4|10525.4|33
1660325400000|2022-08-12 17:30:00|10532.1|10527.1|10532.7|10527.7|10533.4|10528.4|10531.1|10526.1|268
1660325700000|2022-08-12 17:35:00|10532.4|10527.4|10532.7|10527.7|10533.2|10528.2|10529.8|10524.8|74
1660326000000|2022-08-12 17:40:00|10532.4|10527.4|10534.2|10529.2|10534.3|10529.3|10532|10527|20
1660326300000|2022-08-12 17:45:00|10534.1|10529.1|10533.9|10528.9|10534.5|10529.5|10533.4|10528.4|74
1660326600000|2022-08-12 17:50:00|10533.8|10528.8|10534.1|10529.1|10534.5|10529.5|10533.2|10528.2|41
1660326900000|2022-08-12 17:55:00|10534|10529|10534.5|10529.5|10534.5|10529.5|10532.4|10527.4|45
1660327200000|2022-08-12 18:00:00|10534.2|10529.2|10534.9|10529.9|10536.2|10531.2|10533.6|10528.6|38
1660327500000|2022-08-12 18:05:00|10535.1|10530.1|10533|10528|10535.1|10530.1|10532.6|10527.6|133
1660327800000|2022-08-12 18:10:00|10532.9|10527.9|10530.1|10525.1|10533.1|10528.1|10529.9|10524.9|36
1660328100000|2022-08-12 18:15:00|10530.2|10525.2|10530|10525|10530.7|10525.7|10529.3|10524.3|73
1660328400000|2022-08-12 18:20:00|10530.3|10525.3|10531.7|10526.7|10532.7|10527.7|10530|10525|47
1660328700000|2022-08-12 18:25:00|10531.8|10526.8|10529.9|10524.9|10532|10527|10529.3|10524.3|122
1660329000000|2022-08-12 18:30:00|10529.7|10524.7|10531.9|10526.9|10534|10529|10529.6|10524.6|82
1660329300000|2022-08-12 18:35:00|10532|10527|10532.8|10527.8|10532.9|10527.9|10531.4|10526.4|24
1660329600000|2022-08-12 18:40:00|10532.9|10527.9|10530.4|10525.4|10532.9|10527.9|10530.4|10525.4|192
1660329900000|2022-08-12 18:45:00|10530.7|10525.7|10531.6|10526.6|10533.3|10528.3|10530.5|10525.5|17
1660330200000|2022-08-12 18:50:00|10531.4|10526.4|10532.2|10527.2|10533|10528|10530.4|10525.4|171
1660330500000|2022-08-12 18:55:00|10532.3|10527.3|10530.8|10525.8|10532.9|10527.9|10530.4|10525.4|213
1660330800000|2022-08-12 19:00:00|10530.9|10525.9|10533.7|10528.7|10534.7|10529.7|10530.8|10525.8|60
1660331100000|2022-08-12 19:05:00|10533.6|10528.6|10531.5|10526.5|10534.4|10529.4|10531.4|10526.4|44
1660331400000|2022-08-12 19:10:00|10531.7|10526.7|10530.9|10525.9|10532|10527|10529.9|10524.9|78
1660331700000|2022-08-12 19:15:00|10530.7|10525.7|10531.4|10526.4|10532.9|10527.9|10530.1|10525.1|82
1660332000000|2022-08-12 19:20:00|10531.8|10526.8|10533.4|10528.4|10534.7|10529.7|10531.7|10526.7|24
1660332300000|2022-08-12 19:25:00|10532.9|10527.9|10532.9|10527.9|10535|10530|10532.9|10527.9|63
1660332600000|2022-08-12 19:30:00|10533.2|10528.2|10532.7|10527.7|10533.7|10528.7|10532.1|10527.1|8
1660332900000|2022-08-12 19:35:00|10532.6|10527.6|10531.4|10526.4|10534|10529|10530.9|10525.9|16
1660333200000|2022-08-12 19:40:00|10531.7|10526.7|10530.9|10525.9|10532.2|10527.2|10530.6|10525.6|25
1660333500000|2022-08-12 19:45:00|10531.1|10526.1|10529.9|10524.9|10532.1|10527.1|10529.8|10524.8|55
1660333800000|2022-08-12 19:50:00|10529.8|10524.8|10530.4|10525.4|10530.9|10525.9|10529.6|10524.6|22
1660334100000|2022-08-12 19:55:00|10530.3|10525.3|10533.7|10528.7|10534.1|10529.1|10529.9|10524.9|98
1660334400000|2022-08-12 20:00:00|10533.8|10528.8|10534.1|10529.1|10536.2|10531.2|10532.6|10527.6|114
1660334700000|2022-08-12 20:05:00|10533.9|10528.9|10536.7|10531.7|10536.9|10531.9|10533.8|10528.8|91
1660335000000|2022-08-12 20:10:00|10536.6|10531.6|10536.4|10531.4|10536.7|10531.7|10535.4|10530.4|3
1660335300000|2022-08-12 20:15:00|10536.7|10531.7|10536.3|10531.3|10536.9|10531.9|10535.9|10530.9|22
1660335600000|2022-08-12 20:20:00|10536.2|10531.2|10534.9|10529.9|10536.9|10531.9|10534.9|10529.9|20
1660335900000|2022-08-12 20:25:00|10535|10530|10536.3|10531.3|10537.4|10532.4|10535|10530|37
1660336200000|2022-08-12 20:30:00|10536.2|10531.2|10535.8|10530.8|10536.2|10531.2|10535.6|10530.6|16
1660336500000|2022-08-12 20:35:00|10535.7|10530.7|10535.4|10530.4|10536.2|10531.2|10535.3|10530.3|0
1660336800000|2022-08-12 20:40:00|10535.7|10530.7|10535.4|10530.4|10536.4|10531.4|10535.1|10530.1|9
1660337100000|2022-08-12 20:45:00|10535.3|10530.3|10537.4|10532.4|10537.4|10532.4|10535.1|10530.1|12
1660337400000|2022-08-12 20:50:00|10537.3|10532.3|10535.9|10530.9|10537.7|10532.7|10535.2|10530.2|1
1660337700000|2022-08-12 20:55:00|10535.8|10530.8|10536.2|10529.2|10536.4|10531.4|10533.5|10528.5|20
1660521600000|2022-08-15 00:00:00|10537.9|10532.9|10537.3|10532.3|10538.1|10533.1|10534.4|10529.4|26
1660521900000|2022-08-15 00:05:00|10537.5|10532.5|10534.3|10529.3|10538.4|10533.4|10534.3|10529.3|22
1660522200000|2022-08-15 00:10:00|10534.4|10529.4|10535.3|10530.3|10536.3|10531.3|10533.8|10528.8|33
1660522500000|2022-08-15 00:15:00|10535.1|10530.1|10533.8|10528.8|10535.1|10530.1|10533.4|10528.4|34
1660522800000|2022-08-15 00:20:00|10533.9|10528.9|10531.8|10526.8|10534.8|10529.8|10531.1|10526.1|44
1660523100000|2022-08-15 00:25:00|10531.3|10526.3|10530.3|10525.3|10531.8|10526.8|10530|10525|52
1660523400000|2022-08-15 00:30:00|10530.4|10525.4|10528.8|10523.8|10531.7|10526.7|10527.4|10522.4|23
1660523700000|2022-08-15 00:35:00|10528.9|10523.9|10528.8|10523.8|10529.5|10524.5|10528.4|10523.4|8
1660524000000|2022-08-15 00:40:00|10529|10524|10531.5|10526.5|10532|10527|10528.5|10523.5|15
1660524300000|2022-08-15 00:45:00|10531.4|10526.4|10529.8|10524.8|10532|10527|10529.5|10524.5|7
1660524600000|2022-08-15 00:50:00|10529.7|10524.7|10522.9|10517.9|10529.7|10524.7|10522.9|10517.9|88
1660524900000|2022-08-15 00:55:00|10523.3|10518.3|10525.3|10520.3|10526.5|10521.5|10523.3|10518.3|37
1660525200000|2022-08-15 01:00:00|10525.5|10520.5|10526.8|10521.8|10526.8|10521.8|10523.3|10518.3|14
1660525500000|2022-08-15 01:05:00|10527|10522|10528.4|10523.4|10528.9|10523.9|10526.8|10521.8|28
1660525800000|2022-08-15 01:10:00|10528.3|10523.3|10530.2|10525.2|10531.2|10526.2|10526.7|10521.7|18
1660526100000|2022-08-15 01:15:00|10530.5|10525.5|10528.8|10523.8|10531.3|10526.3|10527.5|10522.5|43
1660526400000|2022-08-15 01:20:00|10528.9|10523.9|10534.3|10529.3|10536.8|10531.8|10528.9|10523.9|25
1660526700000|2022-08-15 01:25:00|10534.5|10529.5|10536.9|10531.9|10537|10532|10534.3|10529.3|26
1660527000000|2022-08-15 01:30:00|10536.8|10531.8|10537.3|10532.3|10538.8|10533.8|10536|10531|84
1660527300000|2022-08-15 01:35:00|10537|10532|10533.8|10528.8|10537|10532|10533.3|10528.3|22
1660527600000|2022-08-15 01:40:00|10534|10529|10534.1|10529.1|10535.2|10530.2|10532.7|10527.7|12
1660527900000|2022-08-15 01:45:00|10534.2|10529.2|10535|10530|10536.6|10531.6|10533.8|10528.8|27
1660528200000|2022-08-15 01:50:00|10535.1|10530.1|10534.9|10529.9|10536.7|10531.7|10534.7|10529.7|8
1660528500000|2022-08-15 01:55:00|10534.7|10529.7|10535.2|10530.2|10535.5|10530.5|10533.5|10528.5|6
1660528800000|2022-08-15 02:00:00|10535|10530|10541.1|10536.1|10541.2|10536.2|10535|10530|62
1660529100000|2022-08-15 02:05:00|10541.2|10536.2|10543.7|10538.7|10543.9|10538.9|10541.2|10536.2|58
1660529400000|2022-08-15 02:10:00|10543.5|10538.5|10543|10538|10543.7|10538.7|10542.4|10537.4|49
1660529700000|2022-08-15 02:15:00|10542.9|10537.9|10545.2|10540.2|10545.2|10540.2|10542.5|10537.5|73
1660530000000|2022-08-15 02:20:00|10545.1|10540.1|10543.7|10538.7|10545.7|10540.7|10542.7|10537.7|22
1660530300000|2022-08-15 02:25:00|10543.6|10538.6|10543.7|10538.7|10545.2|10540.2|10542.7|10537.7|11
1660530600000|2022-08-15 02:30:00|10544.2|10539.2|10545.2|10540.2|10547|10542|10543.7|10538.7|67
1660530900000|2022-08-15 02:35:00|10545.3|10540.3|10546.6|10541.6|10547|10542|10544.7|10539.7|19
1660531200000|2022-08-15 02:40:00|10546.4|10541.4|10547.6|10542.6|10547.9|10542.9|10546.2|10541.2|35
1660531500000|2022-08-15 02:45:00|10547.8|10542.8|10549.1|10544.1|10549.5|10544.5|10547.8|10542.8|44
1660531800000|2022-08-15 02:50:00|10549.2|10544.2|10547.2|10542.2|10549.5|10544.5|10546|10541|52
1660532100000|2022-08-15 02:55:00|10546.7|10541.7|10545.7|10540.7|10546.7|10541.7|10543.7|10538.7|72
1660532400000|2022-08-15 03:00:00|10545.6|10540.6|10547.5|10542.5|10547.5|10542.5|10545.2|10540.2|28
1660532700000|2022-08-15 03:05:00|10547.7|10542.7|10546.2|10541.2|10548.5|10543.5|10545.7|10540.7|34
1660533000000|2022-08-15 03:10:00|10546.5|10541.5|10545|10540|10546.6|10541.6|10544.3|10539.3|16
1660533300000|2022-08-15 03:15:00|10545.1|10540.1|10545.4|10540.4|10546.7|10541.7|10545|10540|40
1660533600000|2022-08-15 03:20:00|10545.6|10540.6|10544.9|10539.9|10545.6|10540.6|10544.6|10539.6|31
1660533900000|2022-08-15 03:25:00|10545|10540|10544.4|10539.4|10545.3|10540.3|10544.2|10539.2|33
1660534200000|2022-08-15 03:30:00|10544.5|10539.5|10545|10540|10545|10540|10543.8|10538.8|18
1660534500000|2022-08-15 03:35:00|10544.9|10539.9|10544.7|10539.7|10545.3|10540.3|10544|10539|36
1660534800000|2022-08-15 03:40:00|10544.6|10539.6|10544.2|10539.2|10545.4|10540.4|10544|10539|54
1660535100000|2022-08-15 03:45:00|10544|10539|10541.2|10536.2|10544|10539|10539.1|10534.1|77
1660535400000|2022-08-15 03:50:00|10541.4|10536.4|10540.1|10535.1|10541.4|10536.4|10540.1|10535.1|86
1660535700000|2022-08-15 03:55:00|10540.2|10535.2|10540.1|10535.1|10541.1|10536.1|10539.3|10534.3|315
1660536000000|2022-08-15 04:00:00|10540.3|10535.3|10541.1|10536.1|10542|10537|10539.3|10534.3|245
1660536300000|2022-08-15 04:05:00|10540.9|10535.9|10539.7|10534.7|10542|10537|10539.7|10534.7|66
1660536600000|2022-08-15 04:10:00|10539.8|10534.8|10540.3|10535.3|10540.8|10535.8|10539.3|10534.3|6
1660536900000|2022-08-15 04:15:00|10540.1|10535.1|10538.7|10533.7|10540.8|10535.8|10538.7|10533.7|7
1660537200000|2022-08-15 04:20:00|10538.8|10533.8|10538.1|10533.1|10539.1|10534.1|10536.7|10531.7|24
1660537500000|2022-08-15 04:25:00|10538|10533|10540.1|10535.1|10540.1|10535.1|10538|10533|6
1660537800000|2022-08-15 04:30:00|10540.2|10535.2|10538.5|10533.5|10540.4|10535.4|10537.7|10532.7|10
1660538100000|2022-08-15 04:35:00|10538.4|10533.4|10539.4|10534.4|10540.1|10535.1|10537.3|10532.3|9
1660538400000|2022-08-15 04:40:00|10539|10534|10540.7|10535.7|10541.3|10536.3|10538.6|10533.6|21
1660538700000|2022-08-15 04:45:00|10540.5|10535.5|10542|10537|10542|10537|10540|10535|32
1660539000000|2022-08-15 04:50:00|10541.8|10536.8|10542.2|10537.2|10543|10538|10541.8|10536.8|15
1660539300000|2022-08-15 04:55:00|10542.3|10537.3|10542.8|10537.8|10543.4|10538.4|10542|10537|20
1660539600000|2022-08-15 05:00:00|10543|10538|10542.5|10537.5|10543.4|10538.4|10542.1|10537.1|10
1660539900000|2022-08-15 05:05:00|10542.2|10537.2|10542.2|10537.2|10542.7|10537.7|10541.5|10536.5|13
1660540200000|2022-08-15 05:10:00|10542.1|10537.1|10542.2|10537.2|10543.4|10538.4|10541.9|10536.9|6
1660540500000|2022-08-15 05:15:00|10542.1|10537.1|10543.7|10538.7|10544|10539|10542.1|10537.1|2
1660540800000|2022-08-15 05:20:00|10543.8|10538.8|10547.1|10542.1|10547.8|10542.8|10543.8|10538.8|21
1660541100000|2022-08-15 05:25:00|10547.2|10542.2|10545|10540|10547.4|10542.4|10545|10540|10
1660541400000|2022-08-15 05:30:00|10545.1|10540.1|10547.6|10542.6|10547.7|10542.7|10544.4|10539.4|20
1660541700000|2022-08-15 05:35:00|10547.5|10542.5|10546.9|10541.9|10548|10543|10546.5|10541.5|26
1660542000000|2022-08-15 05:40:00|10547.4|10542.4|10547.4|10542.4|10548|10543|10547.1|10542.1|61
1660542300000|2022-08-15 05:45:00|10547.7|10542.7|10549.3|10544.3|10549.4|10544.4|10546.7|10541.7|93
1660542600000|2022-08-15 05:50:00|10549.4|10544.4|10550.7|10545.7|10551.2|10546.2|10549.2|10544.2|26
1660542900000|2022-08-15 05:55:00|10550.9|10545.9|10550.3|10545.3|10551.2|10546.2|10548.6|10543.6|26
1660543200000|2022-08-15 06:00:00|10550.2|10545.2|10548.6|10543.6|10550.8|10545.8|10548.3|10543.3|65
1660543500000|2022-08-15 06:05:00|10548.5|10543.5|10545.7|10540.7|10549|10544|10544.2|10539.2|35
1660543800000|2022-08-15 06:10:00|10545.8|10540.8|10548|10543|10549.8|10544.8|10545.8|10540.8|25
1660544100000|2022-08-15 06:15:00|10548.2|10543.2|10546.9|10541.9|10548.8|10543.8|10546.6|10541.6|36
1660544400000|2022-08-15 06:20:00|10547|10542|10548|10543|10548.2|10543.2|10545|10540|60
1660544700000|2022-08-15 06:25:00|10548.1|10543.1|10551.3|10546.3|10551.3|10546.3|10546.9|10541.9|75
1660545000000|2022-08-15 06:30:00|10551.5|10546.5|10554.3|10549.3|10556.7|10551.7|10551.5|10546.5|206
1660545300000|2022-08-15 06:35:00|10554.4|10549.4|10553.8|10548.8|10556|10551|10553.7|10548.7|54
1660545600000|2022-08-15 06:40:00|10553.7|10548.7|10551.1|10546.1|10554.4|10549.4|10550.7|10545.7|39
1660545900000|2022-08-15 06:45:00|10551|10546|10553.1|10548.1|10553.3|10548.3|10551|10546|60
1660546200000|2022-08-15 06:50:00|10553.2|10548.2|10553.7|10548.7|10555|10550|10552|10547|40
1660546500000|2022-08-15 06:55:00|10553.3|10548.3|10554.7|10549.7|10555.7|10550.7|10552.3|10547.3|34
1660546800000|2022-08-15 07:00:00|10554.6|10549.6|10552.3|10547.3|10555.7|10550.7|10551.7|10546.7|80
1660547100000|2022-08-15 07:05:00|10552.4|10547.4|10557.8|10552.8|10558|10553|10552.3|10547.3|144
1660547400000|2022-08-15 07:10:00|10558|10553|10557.2|10552.2|10562|10557|10555.8|10550.8|178
1660547700000|2022-08-15 07:15:00|10557.3|10552.3|10559.8|10554.8|10561.5|10556.5|10557.3|10552.3|83
1660548000000|2022-08-15 07:20:00|10560.1|10555.1|10556.6|10551.6|10562.1|10557.1|10556.5|10551.5|182
1660548300000|2022-08-15 07:25:00|10556.5|10551.5|10559.8|10554.8|10559.8|10554.8|10552.8|10547.8|70
1660548600000|2022-08-15 07:30:00|10560.1|10555.1|10556.6|10551.6|10560.1|10555.1|10555.8|10550.8|44
1660548900000|2022-08-15 07:35:00|10556.5|10551.5|10555.8|10550.8|10557.8|10552.8|10553.6|10548.6|65
1660549200000|2022-08-15 07:40:00|10555.9|10550.9|10557.1|10552.1|10557.6|10552.6|10554.8|10549.8|22
1660549500000|2022-08-15 07:45:00|10556.8|10551.8|10558.2|10553.2|10559.1|10554.1|10554.8|10549.8|44
1660549800000|2022-08-15 07:50:00|10558.3|10553.3|10561.5|10556.5|10562.5|10557.5|10557.9|10552.9|52
1660550100000|2022-08-15 07:55:00|10561.1|10556.1|10561.5|10556.5|10562.1|10557.1|10560|10555|53
1660550400000|2022-08-15 08:00:00|10561.2|10556.2|10562.1|10557.1|10564.1|10559.1|10559.8|10554.8|87
1660550700000|2022-08-15 08:05:00|10562.2|10557.2|10563.1|10558.1|10563.1|10558.1|10558.6|10553.6|78
1660551000000|2022-08-15 08:10:00|10563.2|10558.2|10560.2|10555.2|10563.5|10558.5|10560|10555|98
1660551300000|2022-08-15 08:15:00|10560.1|10555.1|10562.8|10557.8|10564.1|10559.1|10559.6|10554.6|79
1660551600000|2022-08-15 08:20:00|10562.9|10557.9|10564.9|10559.9|10565.1|10560.1|10562.8|10557.8|164
1660551900000|2022-08-15 08:25:00|10565|10560|10564.1|10559.1|10567|10562|10564|10559|120
1660552200000|2022-08-15 08:30:00|10564|10559|10564.9|10559.9|10566|10561|10563|10558|80
1660552500000|2022-08-15 08:35:00|10564.8|10559.8|10567.1|10562.1|10567.1|10562.1|10564|10559|91
1660552800000|2022-08-15 08:40:00|10567|10562|10574.6|10569.6|10575.8|10570.8|10566.9|10561.9|340
1660553100000|2022-08-15 08:45:00|10574.9|10569.9|10582.1|10577.1|10582.6|10577.6|10573.4|10568.4|426
1660553400000|2022-08-15 08:50:00|10582|10577|10583.3|10578.3|10583.3|10578.3|10580.1|10575.1|145
1660553700000|2022-08-15 08:55:00|10583.5|10578.5|10583.3|10578.3|10588.4|10583.4|10582.8|10577.8|321
1660554000000|2022-08-15 09:00:00|10583.5|10578.5|10580.3|10575.3|10585.1|10580.1|10580.2|10575.2|119
1660554300000|2022-08-15 09:05:00|10580.5|10575.5|10583.5|10578.5|10585.9|10580.9|10579.5|10574.5|104
1660554600000|2022-08-15 09:10:00|10583.4|10578.4|10587.4|10582.4|10587.7|10582.7|10582.9|10577.9|78
1660554900000|2022-08-15 09:15:00|10586.9|10581.9|10591.8|10586.8|10592.1|10587.1|10584.1|10579.1|287
1660555200000|2022-08-15 09:20:00|10592|10587|10592.8|10587.8|10594.4|10589.4|10591.3|10586.3|277
1660555500000|2022-08-15 09:25:00|10592.7|10587.7|10594.2|10589.2|10595|10590|10592|10587|260
1660555800000|2022-08-15 09:30:00|10594.1|10589.1|10600.2|10595.2|10600.5|10595.5|10593.8|10588.8|308
1660556100000|2022-08-15 09:35:00|10600.1|10595.1|10594.6|10589.6|10600.6|10595.6|10594.6|10589.6|140
1660556400000|2022-08-15 09:40:00|10594.7|10589.7|10594.6|10589.6|10595|10590|10592.6|10587.6|306
1660556700000|2022-08-15 09:45:00|10594.5|10589.5|10593|10588|10595|10590|10592.2|10587.2|59
1660557000000|2022-08-15 09:50:00|10592.9|10587.9|10595.8|10590.8|10597|10592|10592.6|10587.6|81
1660557300000|2022-08-15 09:55:00|10596|10591|10593.1|10588.1|10596|10591|10593.1|10588.1|73
1660557600000|2022-08-15 10:00:00|10593.2|10588.2|10588.8|10583.8|10593.6|10588.6|10586.9|10581.9|142
1660557900000|2022-08-15 10:05:00|10588.7|10583.7|10589.4|10584.4|10590.1|10585.1|10587.4|10582.4|62
1660558200000|2022-08-15 10:10:00|10589.6|10584.6|10592.4|10587.4|10593.4|10588.4|10589.4|10584.4|105
1660558500000|2022-08-15 10:15:00|10592.2|10587.2|10594|10589|10594.6|10589.6|10592.1|10587.1|229
1660558800000|2022-08-15 10:20:00|10594.1|10589.1|10599.1|10594.1|10599.9|10594.9|10592.9|10587.9|134
1660559100000|2022-08-15 10:25:00|10599.2|10594.2|10601|10596|10601.1|10596.1|10596.4|10591.4|425
1660559400000|2022-08-15 10:30:00|10600.9|10595.9|10596.8|10591.8|10601.6|10596.6|10596.1|10591.1|218
1660559700000|2022-08-15 10:35:00|10596.9|10591.9|10599.8|10594.8|10600.1|10595.1|10596.9|10591.9|69
1660560000000|2022-08-15 10:40:00|10599.7|10594.7|10595.8|10590.8|10599.8|10594.8|10594.1|10589.1|77
1660560300000|2022-08-15 10:45:00|10596.1|10591.1|10592.8|10587.8|10596.1|10591.1|10592.4|10587.4|58
1660560600000|2022-08-15 10:50:00|10592.9|10587.9|10587.9|10582.9|10594.1|10589.1|10587.1|10582.1|61
1660560900000|2022-08-15 10:55:00|10588.1|10583.1|10586.4|10581.4|10589|10584|10584.8|10579.8|128
1660561200000|2022-08-15 11:00:00|10586.3|10581.3|10589.2|10584.2|10591.2|10586.2|10585.8|10580.8|105
1660561500000|2022-08-15 11:05:00|10589.1|10584.1|10587.2|10582.2|10590.8|10585.8|10586.4|10581.4|85
1660561800000|2022-08-15 11:10:00|10587.1|10582.1|10585.7|10580.7|10588.1|10583.1|10584.9|10579.9|70
1660562100000|2022-08-15 11:15:00|10585.6|10580.6|10586.6|10581.6|10587.8|10582.8|10582.8|10577.8|334
1660562400000|2022-08-15 11:20:00|10586.4|10581.4|10586.8|10581.8|10587.1|10582.1|10581.9|10576.9|80
1660562700000|2022-08-15 11:25:00|10586.9|10581.9|10587.6|10582.6|10589.1|10584.1|10586.3|10581.3|129
1660563000000|2022-08-15 11:30:00|10587.5|10582.5|10591.6|10586.6|10591.6|10586.6|10586.8|10581.8|53
1660563300000|2022-08-15 11:35:00|10591.5|10586.5|10591.6|10586.6|10593.1|10588.1|10590.2|10585.2|105
1660563600000|2022-08-15 11:40:00|10592|10587|10593.2|10588.2|10593.7|10588.7|10591.6|10586.6|20
1660563900000|2022-08-15 11:45:00|10593.1|10588.1|10592.1|10587.1|10593.6|10588.6|10589.2|10584.2|62
1660564200000|2022-08-15 11:50:00|10592.6|10587.6|10595|10590|10596.4|10591.4|10591.6|10586.6|88
1660564500000|2022-08-15 11:55:00|10594.8|10589.8|10591.4|10586.4|10595.2|10590.2|10589.4|10584.4|160
1660564800000|2022-08-15 12:00:00|10591.1|10586.1|10591.6|10586.6|10594.7|10589.7|10590.8|10585.8|94
1660565100000|2022-08-15 12:05:00|10591.1|10586.1|10591.9|10586.9|10593.1|10588.1|10588.8|10583.8|108
1660565400000|2022-08-15 12:10:00|10592.1|10587.1|10590.7|10585.7|10595.1|10590.1|10590.1|10585.1|182
1660565700000|2022-08-15 12:15:00|10590.6|10585.6|10587.2|10582.2|10592.2|10587.2|10586.5|10581.5|191
1660566000000|2022-08-15 12:20:00|10587.1|10582.1|10581.7|10576.7|10587.1|10582.1|10579.6|10574.6|235
1660566300000|2022-08-15 12:25:00|10581.6|10576.6|10580.4|10575.4|10583.1|10578.1|10572.4|10567.4|388
1660566600000|2022-08-15 12:30:00|10580.6|10575.6|10575.3|10570.3|10580.6|10575.6|10567.9|10562.9|478
1660566900000|2022-08-15 12:35:00|10575.4|10570.4|10581.6|10576.6|10582.6|10577.6|10572.9|10567.9|367
1660567200000|2022-08-15 12:40:00|10581.7|10576.7|10585.4|10580.4|10587.1|10582.1|10579.8|10574.8|659
1660567500000|2022-08-15 12:45:00|10585.6|10580.6|10584.9|10579.9|10588.2|10583.2|10582.1|10577.1|320
1660567800000|2022-08-15 12:50:00|10585.1|10580.1|10583.1|10578.1|10588.7|10583.7|10582.3|10577.3|127
1660568100000|2022-08-15 12:55:00|10583|10578|10583.7|10578.7|10584.5|10579.5|10578.4|10573.4|136
1660568400000|2022-08-15 13:00:00|10583.6|10578.6|10586.4|10581.4|10587|10582|10578.9|10573.9|179
1660568700000|2022-08-15 13:05:00|10586.6|10581.6|10583.1|10578.1|10588.1|10583.1|10583.1|10578.1|114
1660569000000|2022-08-15 13:10:00|10583.6|10578.6|10576.6|10571.6|10585.2|10580.2|10576.1|10571.1|165
1660569300000|2022-08-15 13:15:00|10576.7|10571.7|10580.2|10575.2|10580.4|10575.4|10574.7|10569.7|163
1660569600000|2022-08-15 13:20:00|10580.4|10575.4|10574.7|10569.7|10581.2|10576.2|10572.7|10567.7|255
1660569900000|2022-08-15 13:25:00|10574.6|10569.6|10565.9|10560.9|10574.6|10569.6|10564.2|10559.2|347
1660570200000|2022-08-15 13:30:00|10565.7|10560.7|10569.1|10564.1|10570.8|10565.8|10565.2|10560.2|312
1660570500000|2022-08-15 13:35:00|10568.6|10563.6|10574.7|10569.7|10575|10570|10568.3|10563.3|432
1660570800000|2022-08-15 13:40:00|10574.9|10569.9|10578.3|10573.3|10578.3|10573.3|10573.2|10568.2|157
1660571100000|2022-08-15 13:45:00|10578.6|10573.6|10584.4|10579.4|10584.4|10579.4|10576.9|10571.9|164
1660571400000|2022-08-15 13:50:00|10584.6|10579.6|10585.7|10580.7|10587|10582|10583.6|10578.6|441
1660571700000|2022-08-15 13:55:00|10585.8|10580.8|10585.4|10580.4|10590.1|10585.1|10584.6|10579.6|238
1660572000000|2022-08-15 14:00:00|10585.6|10580.6|10584.6|10579.6|10587.1|10582.1|10583.9|10578.9|138
1660572300000|2022-08-15 14:05:00|10584.8|10579.8|10588.6|10583.6|10590.5|10585.5|10584.6|10579.6|143
1660572600000|2022-08-15 14:10:00|10588.4|10583.4|10593.2|10588.2|10593.4|10588.4|10587.8|10582.8|337
1660572900000|2022-08-15 14:15:00|10593.1|10588.1|10594.2|10589.2|10594.7|10589.7|10589.9|10584.9|189
1660573200000|2022-08-15 14:20:00|10594.3|10589.3|10592.2|10587.2|10596.1|10591.1|10589.7|10584.7|150
1660573500000|2022-08-15 14:25:00|10592.1|10587.1|10588.5|10583.5|10593.8|10588.8|10588|10583|134
1660573800000|2022-08-15 14:30:00|10588.7|10583.7|10595.4|10590.4|10595.6|10590.6|10587.9|10582.9|190
1660574100000|2022-08-15 14:35:00|10595.1|10590.1|10593.1|10588.1|10597.5|10592.5|10592.5|10587.5|183
1660574400000|2022-08-15 14:40:00|10592.9|10587.9|10591.7|10586.7|10593.9|10588.9|10589.9|10584.9|144
1660574700000|2022-08-15 14:45:00|10591.8|10586.8|10589.4|10584.4|10592.1|10587.1|10585.6|10580.6|134
1660575000000|2022-08-15 14:50:00|10589.2|10584.2|10590.4|10585.4|10592.2|10587.2|10586.2|10581.2|190
1660575300000|2022-08-15 14:55:00|10590.3|10585.3|10590.1|10585.1|10592.6|10587.6|10588.9|10583.9|139
1660575600000|2022-08-15 15:00:00|10590.4|10585.4|10593.7|10588.7|10593.7|10588.7|10587.7|10582.7|240
1660575900000|2022-08-15 15:05:00|10593.4|10588.4|10599.2|10594.2|10600|10595|10592.7|10587.7|237
1660576200000|2022-08-15 15:10:00|10599|10594|10598.4|10593.4|10599.5|10594.5|10596.5|10591.5|68
1660576500000|2022-08-15 15:15:00|10598.5|10593.5|10597.4|10592.4|10599.5|10594.5|10596|10591|83
1660576800000|2022-08-15 15:20:00|10597.5|10592.5|10599.2|10594.2|10599.3|10594.3|10595.4|10590.4|81
1660577100000|2022-08-15 15:25:00|10599|10594|10594.4|10589.4|10599.7|10594.7|10593|10588|135
1660577400000|2022-08-15 15:30:00|10594.7|10589.7|10593.4|10588.4|10595.5|10590.5|10593.4|10588.4|75
1660577700000|2022-08-15 15:35:00|10593|10588|10591.3|10586.3|10595.3|10590.3|10590|10585|150
1660578000000|2022-08-15 15:40:00|10591.1|10586.1|10592.9|10587.9|10594.6|10589.6|10591.1|10586.1|80
1660578300000|2022-08-15 15:45:00|10592.8|10587.8|10594.5|10589.5|10594.9|10589.9|10591.5|10586.5|67
1660578600000|2022-08-15 15:50:00|10594.4|10589.4|10594.5|10589.5|10594.5|10589.5|10592|10587|85
1660578900000|2022-08-15 15:55:00|10594.6|10589.6|10594.9|10589.9|10596.2|10591.2|10593.4|10588.4|73
1660579200000|2022-08-15 16:00:00|10595|10590|10600.3|10595.3|10600.3|10595.3|10594.6|10589.6|173
1660579500000|2022-08-15 16:05:00|10600.5|10595.5|10604.2|10599.2|10605.2|10600.2|10600.3|10595.3|269
1660579800000|2022-08-15 16:10:00|10604.3|10599.3|10603.5|10598.5|10605.8|10600.8|10603|10598|172
1660580100000|2022-08-15 16:15:00|10603.4|10598.4|10607.2|10602.2|10607.2|10602.2|10603.3|10598.3|473
1660580400000|2022-08-15 16:20:00|10607|10602|10606.2|10601.2|10607.3|10602.3|10605.7|10600.7|151
1660580700000|2022-08-15 16:25:00|10606.3|10601.3|10605.5|10600.5|10606.8|10601.8|10605.3|10600.3|60
1660581000000|2022-08-15 16:30:00|10605.6|10600.6|10605.2|10600.2|10605.6|10600.6|10601.6|10596.6|117
1660581300000|2022-08-15 16:35:00|10605.5|10600.5|10605|10600|10606.3|10601.3|10603.9|10598.9|169
1660581600000|2022-08-15 16:40:00|10604.8|10599.8|10605.8|10600.8|10606.2|10601.2|10604.5|10599.5|45
1660581900000|2022-08-15 16:45:00|10605.6|10600.6|10606.8|10601.8|10606.8|10601.8|10604.6|10599.6|93
1660582200000|2022-08-15 16:50:00|10606.5|10601.5|10605.5|10600.5|10606.5|10601.5|10604.8|10599.8|51
1660582500000|2022-08-15 16:55:00|10605.3|10600.3|10603.3|10598.3|10606|10601|10603.2|10598.2|68
1660582800000|2022-08-15 17:00:00|10603.6|10598.6|10602.6|10597.6|10605|10600|10601.1|10596.1|113
1660583100000|2022-08-15 17:05:00|10601.8|10596.8|10605|10600|10605.8|10600.8|10601.8|10596.8|349
1660583400000|2022-08-15 17:10:00|10605.3|10600.3|10607.2|10602.2|10607.2|10602.2|10603.2|10598.2|96
1660583700000|2022-08-15 17:15:00|10607.5|10602.5|10608.5|10603.5|10608.5|10603.5|10605.5|10600.5|144
1660584000000|2022-08-15 17:20:00|10608.2|10603.2|10608.2|10603.2|10608.8|10603.8|10607.8|10602.8|60
1660584300000|2022-08-15 17:25:00|10608.4|10603.4|10608.8|10603.8|10608.9|10603.9|10607.3|10602.3|64
1660584600000|2022-08-15 17:30:00|10608.9|10603.9|10609.9|10604.9|10610.2|10605.2|10608.5|10603.5|94
1660584900000|2022-08-15 17:35:00|10609.5|10604.5|10611.5|10606.5|10611.8|10606.8|10609.2|10604.2|156
1660585200000|2022-08-15 17:40:00|10611.8|10606.8|10612.6|10607.6|10612.8|10607.8|10611.2|10606.2|69
1660585500000|2022-08-15 17:45:00|10612.7|10607.7|10612.8|10607.8|10613.5|10608.5|10611.8|10606.8|108
1660585800000|2022-08-15 17:50:00|10612.9|10607.9|10612.5|10607.5|10613.5|10608.5|10612.3|10607.3|97
1660586100000|2022-08-15 17:55:00|10612.6|10607.6|10614.2|10609.2|10614.5|10609.5|10612.2|10607.2|67
1660586400000|2022-08-15 18:00:00|10614.1|10609.1|10617.8|10612.8|10617.8|10612.8|10613.5|10608.5|181
1660586700000|2022-08-15 18:05:00|10617.1|10612.1|10620.8|10615.8|10621.2|10616.2|10616.3|10611.3|281
1660587000000|2022-08-15 18:10:00|10620.7|10615.7|10620|10615|10621.5|10616.5|10619.4|10614.4|162
1660587300000|2022-08-15 18:15:00|10620.1|10615.1|10620.1|10615.1|10620.8|10615.8|10619.1|10614.1|102
1660587600000|2022-08-15 18:20:00|10620|10615|10620.6|10615.6|10620.8|10615.8|10619.1|10614.1|103
1660587900000|2022-08-15 18:25:00|10620.7|10615.7|10619.6|10614.6|10620.9|10615.9|10618.9|10613.9|58
1660588200000|2022-08-15 18:30:00|10619.8|10614.8|10619.2|10614.2|10620.1|10615.1|10618.3|10613.3|44
1660588500000|2022-08-15 18:35:00|10619.1|10614.1|10620.3|10615.3|10620.5|10615.5|10619.1|10614.1|34
1660588800000|2022-08-15 18:40:00|10620.5|10615.5|10621|10616|10621.1|10616.1|10619.6|10614.6|44
1660589100000|2022-08-15 18:45:00|10621.1|10616.1|10620.9|10615.9|10621.2|10616.2|10619.8|10614.8|32
1660589400000|2022-08-15 18:50:00|10621|10616|10620.8|10615.8|10621.8|10616.8|10620.2|10615.2|71
1660589700000|2022-08-15 18:55:00|10621.5|10616.5|10621.5|10616.5|10622.1|10617.1|10620.5|10615.5|108
1660590000000|2022-08-15 19:00:00|10621.4|10616.4|10619.2|10614.2|10621.5|10616.5|10618.3|10613.3|271
1660590300000|2022-08-15 19:05:00|10619.1|10614.1|10619.7|10614.7|10619.8|10614.8|10618.8|10613.8|42
1660590600000|2022-08-15 19:10:00|10619.8|10614.8|10618.3|10613.3|10620|10615|10618.1|10613.1|41
1660590900000|2022-08-15 19:15:00|10618.5|10613.5|10619.8|10614.8|10619.8|10614.8|10618.1|10613.1|56
1660591200000|2022-08-15 19:20:00|10621.1|10616.1|10619.8|10614.8|10621.2|10616.2|10619.5|10614.5|92
1660591500000|2022-08-15 19:25:00|10619.5|10614.5|10619.1|10614.1|10620.1|10615.1|10618.9|10613.9|47
1660591800000|2022-08-15 19:30:00|10619.2|10614.2|10616.9|10611.9|10619.4|10614.4|10616.9|10611.9|34
1660592100000|2022-08-15 19:35:00|10617.1|10612.1|10618.1|10613.1|10618.4|10613.4|10616.6|10611.6|33
1660592400000|2022-08-15 19:40:00|10618.3|10613.3|10617.1|10612.1|10619.2|10614.2|10616.8|10611.8|26
1660592700000|2022-08-15 19:45:00|10617.6|10612.6|10617.1|10612.1|10618.6|10613.6|10616.6|10611.6|68
1660593000000|2022-08-15 19:50:00|10617|10612|10620.8|10615.8|10620.8|10615.8|10616.9|10611.9|132
1660593300000|2022-08-15 19:55:00|10620.7|10615.7|10620|10615|10621.1|10616.1|10619.7|10614.7|90
1660593600000|2022-08-15 20:00:00|10619.9|10614.9|10619.8|10614.8|10620.7|10615.7|10619.4|10614.4|46
1660593900000|2022-08-15 20:05:00|10619.9|10614.9|10620.9|10615.9|10621.1|10616.1|10619.7|10614.7|53
1660594200000|2022-08-15 20:10:00|10621|10616|10620.5|10615.5|10621.1|10616.1|10620.2|10615.2|28
1660594500000|2022-08-15 20:15:00|10620.6|10615.6|10619|10614|10620.9|10615.9|10619|10614|7
1660594800000|2022-08-15 20:20:00|10618.9|10613.9|10619|10614|10619.3|10614.3|10618.4|10613.4|8
1660595100000|2022-08-15 20:25:00|10619.1|10614.1|10620.5|10615.5|10620.8|10615.8|10618.7|10613.7|20
1660595400000|2022-08-15 20:30:00|10620.4|10615.4|10621.1|10616.1|10621.1|10616.1|10620.2|10615.2|22
1660595700000|2022-08-15 20:35:00|10620.9|10615.9|10620.9|10615.9|10621.1|10616.1|10620.5|10615.5|9
1660596000000|2022-08-15 20:40:00|10621|10616|10621|10616|10621.6|10616.6|10620.7|10615.7|3
1660596300000|2022-08-15 20:45:00|10620.9|10615.9|10621.8|10616.8|10622.4|10617.4|10620.9|10615.9|53
1660596600000|2022-08-15 20:50:00|10621.9|10616.9|10620.7|10615.7|10621.9|10616.9|10620|10615|26
1660596900000|2022-08-15 20:55:00|10620.6|10615.6|10619|10610|10620.9|10615.9|10618.8|10609.8|13
1660608000000|2022-08-16 00:00:00|10618.2|10613.2|10620.7|10615.7|10621.5|10616.5|10618.2|10613.2|52
1660608300000|2022-08-16 00:05:00|10620.6|10615.6|10620.3|10615.3|10621.3|10616.3|10619.9|10614.9|35
1660608600000|2022-08-16 00:10:00|10620.6|10615.6|10620.9|10615.9|10620.9|10615.9|10619.6|10614.6|11
1660608900000|2022-08-16 00:15:00|10621|10616|10622.7|10617.7|10622.7|10617.7|10620.1|10615.1|91
1660609200000|2022-08-16 00:20:00|10622.5|10617.5|10621.4|10616.4|10623.1|10618.1|10621|10616|107
1660609500000|2022-08-16 00:25:00|10621.5|10616.5|10622.9|10617.9|10623.1|10618.1|10621.4|10616.4|31
1660609800000|2022-08-16 00:30:00|10623.1|10618.1|10622.1|10617.1|10623.1|10618.1|10621.4|10616.4|73
1660610100000|2022-08-16 00:35:00|10622.2|10617.2|10624.2|10619.2|10624.4|10619.4|10621.7|10616.7|95
1660610400000|2022-08-16 00:40:00|10624.1|10619.1|10624.4|10619.4|10625.4|10620.4|10623.7|10618.7|95
1660610700000|2022-08-16 00:45:00|10624.2|10619.2|10622.7|10617.7|10624.4|10619.4|10622.7|10617.7|29
1660611000000|2022-08-16 00:50:00|10622.6|10617.6|10622.4|10617.4|10623.4|10618.4|10621|10616|21
1660611300000|2022-08-16 00:55:00|10622.5|10617.5|10624.1|10619.1|10624.7|10619.7|10622.4|10617.4|30
1660611600000|2022-08-16 01:00:00|10624|10619|10622|10617|10624.1|10619.1|10621.7|10616.7|27
1660611900000|2022-08-16 01:05:00|10622.1|10617.1|10624.1|10619.1|10624.6|10619.6|10621.7|10616.7|24
1660612200000|2022-08-16 01:10:00|10623.8|10618.8|10623.1|10618.1|10624.1|10619.1|10622.5|10617.5|15
1660612500000|2022-08-16 01:15:00|10623|10618|10625.1|10620.1|10625.4|10620.4|10622.3|10617.3|24
1660612800000|2022-08-16 01:20:00|10625.2|10620.2|10629.7|10624.7|10629.7|10624.7|10625.1|10620.1|72
1660613100000|2022-08-16 01:25:00|10629.8|10624.8|10629|10624|10630.7|10625.7|10628.5|10623.5|33
1660613400000|2022-08-16 01:30:00|10629.1|10624.1|10625.7|10620.7|10629.7|10624.7|10624|10619|97
1660613700000|2022-08-16 01:35:00|10625.8|10620.8|10626.7|10621.7|10628.8|10623.8|10625.4|10620.4|29
1660614000000|2022-08-16 01:40:00|10626.5|10621.5|10625.2|10620.2|10627|10622|10624.1|10619.1|27
1660614300000|2022-08-16 01:45:00|10625.3|10620.3|10625.7|10620.7|10626|10621|10624|10619|19
1660614600000|2022-08-16 01:50:00|10625.6|10620.6|10627|10622|10627.9|10622.9|10625|10620|11
1660614900000|2022-08-16 01:55:00|10626.8|10621.8|10624.3|10619.3|10626.8|10621.8|10624|10619|6
1660615200000|2022-08-16 02:00:00|10624.4|10619.4|10622|10617|10624.4|10619.4|10621.5|10616.5|19
1660615500000|2022-08-16 02:05:00|10621.6|10616.6|10618.6|10613.6|10621.8|10616.8|10618.3|10613.3|45
1660615800000|2022-08-16 02:10:00|10618.8|10613.8|10616|10611|10618.8|10613.8|10615.8|10610.8|13
1660616100000|2022-08-16 02:15:00|10616.1|10611.1|10619|10614|10619|10614|10615|10610|11
1660616400000|2022-08-16 02:20:00|10618.8|10613.8|10615.7|10610.7|10619|10614|10615|10610|7
1660616700000|2022-08-16 02:25:00|10615.8|10610.8|10617.5|10612.5|10617.6|10612.6|10615.8|10610.8|7
1660617000000|2022-08-16 02:30:00|10617.3|10612.3|10617.2|10612.2|10618.5|10613.5|10616|10611|40
1660617300000|2022-08-16 02:35:00|10617|10612|10618.2|10613.2|10619.5|10614.5|10617|10612|13
1660617600000|2022-08-16 02:40:00|10618|10613|10616.6|10611.6|10618.2|10613.2|10616.4|10611.4|5
1660617900000|2022-08-16 02:45:00|10616.5|10611.5|10617.1|10612.1|10617.2|10612.2|10615.9|10610.9|7
1660618200000|2022-08-16 02:50:00|10617|10612|10616.1|10611.1|10617.3|10612.3|10615.8|10610.8|11
1660618500000|2022-08-16 02:55:00|10616.2|10611.2|10614.6|10609.6|10617.3|10612.3|10614.5|10609.5|8
1660618800000|2022-08-16 03:00:00|10614.5|10609.5|10613.3|10608.3|10615.1|10610.1|10613.3|10608.3|15
1660619100000|2022-08-16 03:05:00|10613.2|10608.2|10615.6|10610.6|10616.1|10611.1|10612.8|10607.8|22
1660619400000|2022-08-16 03:10:00|10615.3|10610.3|10615.2|10610.2|10616.2|10611.2|10614.3|10609.3|11
1660619700000|2022-08-16 03:15:00|10615.6|10610.6|10616.5|10611.5|10617|10612|10614.2|10609.2|11
1660620000000|2022-08-16 03:20:00|10616.3|10611.3|10616.4|10611.4|10617.1|10612.1|10614.7|10609.7|10
1660620300000|2022-08-16 03:25:00|10616.6|10611.6|10616.1|10611.1|10617.3|10612.3|10616|10611|4
1660620600000|2022-08-16 03:30:00|10616|10611|10616.8|10611.8|10616.8|10611.8|10615.6|10610.6|6
1660620900000|2022-08-16 03:35:00|10617.1|10612.1|10618.2|10613.2|10618.3|10613.3|10616.7|10611.7|27
1660621200000|2022-08-16 03:40:00|10618.3|10613.3|10618.9|10613.9|10619.6|10614.6|10616.3|10611.3|6
1660621500000|2022-08-16 03:45:00|10619.1|10614.1|10619.8|10614.8|10620.2|10615.2|10618.2|10613.2|14
1660621800000|2022-08-16 03:50:00|10619.4|10614.4|10619.7|10614.7|10620.3|10615.3|10619.3|10614.3|8
1660622100000|2022-08-16 03:55:00|10619.8|10614.8|10619.8|10614.8|10620.7|10615.7|10619.4|10614.4|4
1660622400000|2022-08-16 04:00:00|10619.4|10614.4|10621.6|10616.6|10621.6|10616.6|10619.4|10614.4|10
1660622700000|2022-08-16 04:05:00|10621.5|10616.5|10622.3|10617.3|10622.3|10617.3|10621.1|10616.1|18
1660623000000|2022-08-16 04:10:00|10622.1|10617.1|10621.6|10616.6|10622.8|10617.8|10621.1|10616.1|9
1660623300000|2022-08-16 04:15:00|10621.7|10616.7|10623.1|10618.1|10623.3|10618.3|10621.2|10616.2|14
1660623600000|2022-08-16 04:20:00|10623.3|10618.3|10622.6|10617.6|10623.7|10618.7|10621.3|10616.3|9
1660623900000|2022-08-16 04:25:00|10622.5|10617.5|10621.8|10616.8|10622.5|10617.5|10621.2|10616.2|28
1660624200000|2022-08-16 04:30:00|10621.7|10616.7|10621.3|10616.3|10621.8|10616.8|10620.9|10615.9|6
1660624500000|2022-08-16 04:35:00|10621.2|10616.2|10622.2|10617.2|10622.2|10617.2|10620.6|10615.6|10
1660624800000|2022-08-16 04:40:00|10622.1|10617.1|10620.1|10615.1|10622.3|10617.3|10619.7|10614.7|13
1660625100000|2022-08-16 04:45:00|10620|10615|10619.8|10614.8|10620.5|10615.5|10618.6|10613.6|7
1660625400000|2022-08-16 04:50:00|10619.4|10614.4|10621.5|10616.5|10621.6|10616.6|10619.1|10614.1|4
1660625700000|2022-08-16 04:55:00|10621.3|10616.3|10621.6|10616.6|10622.3|10617.3|10620.9|10615.9|5
1660626000000|2022-08-16 05:00:00|10621.8|10616.8|10624.5|10619.5|10624.6|10619.6|10621.7|10616.7|16
1660626300000|2022-08-16 05:05:00|10624.3|10619.3|10624|10619|10624.8|10619.8|10623.4|10618.4|6
1660626600000|2022-08-16 05:10:00|10624.1|10619.1|10624.8|10619.8|10625.5|10620.5|10623.9|10618.9|7
1660626900000|2022-08-16 05:15:00|10624.5|10619.5|10624|10619|10625.8|10620.8|10624|10619|10
1660627200000|2022-08-16 05:20:00|10623.7|10618.7|10621.8|10616.8|10623.8|10618.8|10620.9|10615.9|6
1660627500000|2022-08-16 05:25:00|10621.9|10616.9|10621.8|10616.8|10622.5|10617.5|10621.7|10616.7|5
1660627800000|2022-08-16 05:30:00|10621.9|10616.9|10620.3|10615.3|10622.3|10617.3|10619.5|10614.5|14
1660628100000|2022-08-16 05:35:00|10620.4|10615.4|10620.5|10615.5|10621.3|10616.3|10619.6|10614.6|11
1660628400000|2022-08-16 05:40:00|10620.3|10615.3|10619.3|10614.3|10620.7|10615.7|10617.8|10612.8|14
1660628700000|2022-08-16 05:45:00|10619|10614|10619|10614|10621.6|10616.6|10618.7|10613.7|15
1660629000000|2022-08-16 05:50:00|10619.1|10614.1|10618.5|10613.5|10619.5|10614.5|10617.8|10612.8|23
1660629300000|2022-08-16 05:55:00|10618.2|10613.2|10616.8|10611.8|10619.7|10614.7|10615.4|10610.4|44
1660629600000|2022-08-16 06:00:00|10616.9|10611.9|10616.2|10611.2|10618.5|10613.5|10614.5|10609.5|88
1660629900000|2022-08-16 06:05:00|10616|10611|10615.8|10610.8|10618|10613|10614.8|10609.8|35
1660630200000|2022-08-16 06:10:00|10616.2|10611.2|10619.5|10614.5|10619.6|10614.6|10616.2|10611.2|28
1660630500000|2022-08-16 06:15:00|10619.6|10614.6|10619.8|10614.8|10620.6|10615.6|10618.6|10613.6|31
1660630800000|2022-08-16 06:20:00|10619.7|10614.7|10623.4|10618.4|10625.4|10620.4|10619.7|10614.7|20
1660631100000|2022-08-16 06:25:00|10623.7|10618.7|10617.7|10612.7|10624.9|10619.9|10615.3|10610.3|44
1660631400000|2022-08-16 06:30:00|10617.9|10612.9|10622.7|10617.7|10622.9|10617.9|10617.3|10612.3|73
1660631700000|2022-08-16 06:35:00|10622.4|10617.4|10619.8|10614.8|10623.2|10618.2|10618.7|10613.7|23
1660632000000|2022-08-16 06:40:00|10620.4|10615.4|10623.6|10618.6|10624.9|10619.9|10619.4|10614.4|69
1660632300000|2022-08-16 06:45:00|10623.4|10618.4|10624.9|10619.9|10626.2|10621.2|10622.3|10617.3|29
1660632600000|2022-08-16 06:50:00|10624.8|10619.8|10623.7|10618.7|10626.7|10621.7|10622.9|10617.9|79
1660632900000|2022-08-16 06:55:00|10623.8|10618.8|10629.3|10624.3|10629.9|10624.9|10623.7|10618.7|64
1660633200000|2022-08-16 07:00:00|10629.2|10624.2|10637.3|10632.3|10638.5|10633.5|10625.9|10620.9|413
1660633500000|2022-08-16 07:05:00|10637.4|10632.4|10643.1|10638.1|10643.8|10638.8|10636.1|10631.1|395
1660633800000|2022-08-16 07:10:00|10643|10638|10641.3|10636.3|10644.5|10639.5|10640.8|10635.8|114
1660634100000|2022-08-16 07:15:00|10641.4|10636.4|10645|10640|10645.1|10640.1|10641.2|10636.2|80
1660634400000|2022-08-16 07:20:00|10645.1|10640.1|10646.9|10641.9|10648.5|10643.5|10644.5|10639.5|160
1660634700000|2022-08-16 07:25:00|10647.4|10642.4|10644.7|10639.7|10648.2|10643.2|10643.9|10638.9|78
1660635000000|2022-08-16 07:30:00|10644.8|10639.8|10639.4|10634.4|10644.9|10639.9|10638.7|10633.7|115
1660635300000|2022-08-16 07:35:00|10639.6|10634.6|10642.6|10637.6|10643.9|10638.9|10639|10634|185
1660635600000|2022-08-16 07:40:00|10642.4|10637.4|10640.8|10635.8|10642.8|10637.8|10639.2|10634.2|184
1660635900000|2022-08-16 07:45:00|10640.9|10635.9|10632.2|10627.2|10640.9|10635.9|10630.4|10625.4|336
1660636200000|2022-08-16 07:50:00|10632.1|10627.1|10631.2|10626.2|10633.7|10628.7|10629.4|10624.4|97
1660636500000|2022-08-16 07:55:00|10631.1|10626.1|10626.8|10621.8|10631.4|10626.4|10624|10619|550
1660636800000|2022-08-16 08:00:00|10626.7|10621.7|10632.1|10627.1|10632.2|10627.2|10625.9|10620.9|144
1660637100000|2022-08-16 08:05:00|10631.9|10626.9|10632.8|10627.8|10633.4|10628.4|10628.8|10623.8|84
1660637400000|2022-08-16 08:10:00|10633|10628|10636.7|10631.7|10637.4|10632.4|10631.3|10626.3|147
1660637700000|2022-08-16 08:15:00|10636.6|10631.6|10638|10633|10640.3|10635.3|10636.5|10631.5|148
1660638000000|2022-08-16 08:20:00|10638.1|10633.1|10637.6|10632.6|10641.8|10636.8|10636.5|10631.5|40
1660638300000|2022-08-16 08:25:00|10637.4|10632.4|10639.6|10634.6|10640.1|10635.1|10631.3|10626.3|75
1660638600000|2022-08-16 08:30:00|10639.4|10634.4|10643.2|10638.2|10647.2|10642.2|10638.6|10633.6|177
1660638900000|2022-08-16 08:35:00|10643.3|10638.3|10636.7|10631.7|10643.7|10638.7|10636.6|10631.6|47
1660639200000|2022-08-16 08:40:00|10636.6|10631.6|10640.2|10635.2|10641.4|10636.4|10633.9|10628.9|43
1660639500000|2022-08-16 08:45:00|10640.7|10635.7|10642.1|10637.1|10644.2|10639.2|10638.7|10633.7|32
1660639800000|2022-08-16 08:50:00|10642|10637|10643.4|10638.4|10644.6|10639.6|10641.5|10636.5|21
1660640100000|2022-08-16 08:55:00|10644.1|10639.1|10644.2|10639.2|10647.1|10642.1|10642.8|10637.8|118
1660640400000|2022-08-16 09:00:00|10643.8|10638.8|10646.9|10641.9|10649.1|10644.1|10641.9|10636.9|232
1660640700000|2022-08-16 09:05:00|10647.1|10642.1|10651.6|10646.6|10654.7|10649.7|10645.5|10640.5|265
1660641000000|2022-08-16 09:10:00|10651.5|10646.5|10648.7|10643.7|10653.7|10648.7|10645.6|10640.6|78
1660641300000|2022-08-16 09:15:00|10648.8|10643.8|10643.8|10638.8|10650.7|10645.7|10642.2|10637.2|88
1660641600000|2022-08-16 09:20:00|10643.7|10638.7|10645.1|10640.1|10646.7|10641.7|10641.4|10636.4|27
1660641900000|2022-08-16 09:25:00|10645.2|10640.2|10649.2|10644.2|10649.4|10644.4|10644.6|10639.6|32
1660642200000|2022-08-16 09:30:00|10649.1|10644.1|10652.1|10647.1|10654.8|10649.8|10648.7|10643.7|252
1660642500000|2022-08-16 09:35:00|10652.2|10647.2|10651.8|10646.8|10654.6|10649.6|10649.7|10644.7|64
1660642800000|2022-08-16 09:40:00|10651.9|10646.9|10653.3|10648.3|10655.4|10650.4|10650.6|10645.6|69
1660643100000|2022-08-16 09:45:00|10653.4|10648.4|10652.1|10647.1|10655.7|10650.7|10651.1|10646.1|62
1660643400000|2022-08-16 09:50:00|10652.2|10647.2|10649.5|10644.5|10653.1|10648.1|10649.3|10644.3|40
1660643700000|2022-08-16 09:55:00|10649.6|10644.6|10653.2|10648.2|10653.6|10648.6|10647.8|10642.8|30
1660644000000|2022-08-16 10:00:00|10653.1|10648.1|10650.5|10645.5|10654.3|10649.3|10649.5|10644.5|72
1660644300000|2022-08-16 10:05:00|10650.3|10645.3|10647.9|10642.9|10651.6|10646.6|10647|10642|46
1660644600000|2022-08-16 10:10:00|10648.1|10643.1|10649.1|10644.1|10650.4|10645.4|10646.7|10641.7|24
1660644900000|2022-08-16 10:15:00|10649.4|10644.4|10650.1|10645.1|10650.6|10645.6|10646.6|10641.6|11
1660645200000|2022-08-16 10:20:00|10650.3|10645.3|10649.5|10644.5|10652.4|10647.4|10647.9|10642.9|20
1660645500000|2022-08-16 10:25:00|10649.3|10644.3|10654.1|10649.1|10655|10650|10648.5|10643.5|55
1660645800000|2022-08-16 10:30:00|10654.8|10649.8|10652.7|10647.7|10656.9|10651.9|10651.1|10646.1|22
1660646100000|2022-08-16 10:35:00|10653.6|10648.6|10654.3|10649.3|10657.1|10652.1|10653|10648|79
1660646400000|2022-08-16 10:40:00|10654.4|10649.4|10657.5|10652.5|10657.6|10652.6|10653.8|10648.8|111
1660646700000|2022-08-16 10:45:00|10657.3|10652.3|10657.2|10652.2|10658.6|10653.6|10656.6|10651.6|45
1660647000000|2022-08-16 10:50:00|10657.1|10652.1|10655|10650|10657.1|10652.1|10654.6|10649.6|32
1660647300000|2022-08-16 10:55:00|10655.4|10650.4|10653.1|10648.1|10656.3|10651.3|10653.1|10648.1|52
1660647600000|2022-08-16 11:00:00|10653.2|10648.2|10654|10649|10658|10653|10653.1|10648.1|40
1660647900000|2022-08-16 11:05:00|10654.1|10649.1|10655.7|10650.7|10656.6|10651.6|10653.6|10648.6|23
1660648200000|2022-08-16 11:10:00|10655.6|10650.6|10657.4|10652.4|10658.8|10653.8|10655|10650|20
1660648500000|2022-08-16 11:15:00|10657.3|10652.3|10660.9|10655.9|10661.5|10656.5|10655.9|10650.9|103
1660648800000|2022-08-16 11:20:00|10661|10656|10658.5|10653.5|10661.1|10656.1|10656.6|10651.6|16
1660649100000|2022-08-16 11:25:00|10658.6|10653.6|10659.5|10654.5|10661.5|10656.5|10658|10653|78
1660649400000|2022-08-16 11:30:00|10659.6|10654.6|10662.4|10657.4|10662.4|10657.4|10659.5|10654.5|182
1660649700000|2022-08-16 11:35:00|10661.8|10656.8|10660|10655|10662.4|10657.4|10659.5|10654.5|58
1660650000000|2022-08-16 11:40:00|10660.3|10655.3|10660.2|10655.2|10662.7|10657.7|10659.5|10654.5|44
1660650300000|2022-08-16 11:45:00|10660.3|10655.3|10660|10655|10661.5|10656.5|10658|10653|96
1660650600000|2022-08-16 11:50:00|10660.1|10655.1|10658.5|10653.5|10662.1|10657.1|10658.1|10653.1|32
1660650900000|2022-08-16 11:55:00|10659.2|10654.2|10659.5|10654.5|10661.1|10656.1|10658.3|10653.3|57
1660651200000|2022-08-16 12:00:00|10658.5|10653.5|10658.9|10653.9|10661|10656|10658.3|10653.3|152
1660651500000|2022-08-16 12:05:00|10659|10654|10658.6|10653.6|10660|10655|10657.5|10652.5|27
1660651800000|2022-08-16 12:10:00|10658.5|10653.5|10656.2|10651.2|10659.5|10654.5|10655.4|10650.4|40
1660652100000|2022-08-16 12:15:00|10656|10651|10654.4|10649.4|10656.3|10651.3|10653.1|10648.1|80
1660652400000|2022-08-16 12:20:00|10654.5|10649.5|10654|10649|10654.5|10649.5|10648.4|10643.4|130
1660652700000|2022-08-16 12:25:00|10653.9|10648.9|10650.5|10645.5|10654.2|10649.2|10647.8|10642.8|323
1660653000000|2022-08-16 12:30:00|10649.2|10644.2|10653.5|10648.5|10658.1|10653.1|10644.5|10639.5|187
1660653300000|2022-08-16 12:35:00|10653.4|10648.4|10651.7|10646.7|10656.2|10651.2|10648.6|10643.6|170
1660653600000|2022-08-16 12:40:00|10651.5|10646.5|10645.5|10640.5|10653.8|10648.8|10644.3|10639.3|457
1660653900000|2022-08-16 12:45:00|10645.6|10640.6|10652.3|10647.3|10653.5|10648.5|10644.4|10639.4|183
1660654200000|2022-08-16 12:50:00|10652.4|10647.4|10651|10646|10655.4|10650.4|10649.6|10644.6|237
1660654500000|2022-08-16 12:55:00|10651.1|10646.1|10646.6|10641.6|10652.1|10647.1|10644.9|10639.9|185
1660654800000|2022-08-16 13:00:00|10646.3|10641.3|10640.4|10635.4|10647.8|10642.8|10639.8|10634.8|152
1660655100000|2022-08-16 13:05:00|10640.5|10635.5|10641.7|10636.7|10645.3|10640.3|10637.7|10632.7|82
1660655400000|2022-08-16 13:10:00|10641|10636|10638.5|10633.5|10643|10638|10637.9|10632.9|60
1660655700000|2022-08-16 13:15:00|10637.9|10632.9|10642.2|10637.2|10645.2|10640.2|10637.9|10632.9|78
1660656000000|2022-08-16 13:20:00|10642.7|10637.7|10639.3|10634.3|10643.8|10638.8|10638.6|10633.6|74
1660656300000|2022-08-16 13:25:00|10639.2|10634.2|10636.8|10631.8|10639.4|10634.4|10632.8|10627.8|163
1660656600000|2022-08-16 13:30:00|10636.9|10631.9|10632.8|10627.8|10639.4|10634.4|10632.3|10627.3|132
1660656900000|2022-08-16 13:35:00|10632.3|10627.3|10632.6|10627.6|10634.3|10629.3|10630.7|10625.7|157
1660657200000|2022-08-16 13:40:00|10632.7|10627.7|10631.9|10626.9|10634.1|10629.1|10630.7|10625.7|152
1660657500000|2022-08-16 13:45:00|10632|10627|10629.4|10624.4|10632.6|10627.6|10628.7|10623.7|119
1660657800000|2022-08-16 13:50:00|10629.6|10624.6|10626.7|10621.7|10631.7|10626.7|10625.3|10620.3|106
1660658100000|2022-08-16 13:55:00|10626.3|10621.3|10619.7|10614.7|10628.4|10623.4|10617.4|10612.4|261
1660658400000|2022-08-16 14:00:00|10619.3|10614.3|10628.3|10623.3|10628.9|10623.9|10618.1|10613.1|139
1660658700000|2022-08-16 14:05:00|10628.4|10623.4|10620.7|10615.7|10629.2|10624.2|10619.6|10614.6|124
1660659000000|2022-08-16 14:10:00|10620.8|10615.8|10621.9|10616.9|10624.2|10619.2|10618.3|10613.3|110
1660659300000|2022-08-16 14:15:00|10622|10617|10619.7|10614.7|10622.5|10617.5|10618.2|10613.2|85
1660659600000|2022-08-16 14:20:00|10619.4|10614.4|10617.4|10612.4|10624.6|10619.6|10616.4|10611.4|107
1660659900000|2022-08-16 14:25:00|10617.2|10612.2|10609.5|10604.5|10619.6|10614.6|10608.6|10603.6|203
1660660200000|2022-08-16 14:30:00|10609.7|10604.7|10612.4|10607.4|10612.9|10607.9|10606.7|10601.7|166
1660660500000|2022-08-16 14:35:00|10612.6|10607.6|10606.2|10601.2|10613.2|10608.2|10604.2|10599.2|91
1660660800000|2022-08-16 14:40:00|10606|10601|10603.9|10598.9|10607|10602|10601.7|10596.7|144
1660661100000|2022-08-16 14:45:00|10603.8|10598.8|10602.7|10597.7|10605.8|10600.8|10600.4|10595.4|452
1660661400000|2022-08-16 14:50:00|10602.8|10597.8|10617.7|10612.7|10618.7|10613.7|10602|10597|388
1660661700000|2022-08-16 14:55:00|10617.6|10612.6|10616.3|10611.3|10618.8|10613.8|10614.5|10609.5|347
1660662000000|2022-08-16 15:00:00|10616.2|10611.2|10615.7|10610.7|10617.2|10612.2|10612.4|10607.4|225
1660662300000|2022-08-16 15:05:00|10615.9|10610.9|10617.4|10612.4|10617.4|10612.4|10613|10608|113
1660662600000|2022-08-16 15:10:00|10617.5|10612.5|10616.8|10611.8|10622.4|10617.4|10616.4|10611.4|110
1660662900000|2022-08-16 15:15:00|10616.7|10611.7|10616.4|10611.4|10619.7|10614.7|10615.2|10610.2|55
1660663200000|2022-08-16 15:20:00|10616.1|10611.1|10616.6|10611.6|10619.6|10614.6|10615.1|10610.1|35
1660663500000|2022-08-16 15:25:00|10616.4|10611.4|10616|10611|10620|10615|10615.3|10610.3|57
1660663800000|2022-08-16 15:30:00|10615.8|10610.8|10618.5|10613.5|10620.1|10615.1|10615.1|10610.1|54
1660664100000|2022-08-16 15:35:00|10618.6|10613.6|10616.7|10611.7|10620.4|10615.4|10616.7|10611.7|32
1660664400000|2022-08-16 15:40:00|10616.9|10611.9|10616.6|10611.6|10619.4|10614.4|10614.9|10609.9|16
1660664700000|2022-08-16 15:45:00|10616.4|10611.4|10619.3|10614.3|10619.8|10614.8|10616|10611|34
1660665000000|2022-08-16 15:50:00|10619.2|10614.2|10621.6|10616.6|10622.1|10617.1|10618.6|10613.6|42
1660665300000|2022-08-16 15:55:00|10621.9|10616.9|10620.9|10615.9|10622.1|10617.1|10619.1|10614.1|72
1660665600000|2022-08-16 16:00:00|10621|10616|10623|10618|10624.6|10619.6|10620.1|10615.1|137
1660665900000|2022-08-16 16:05:00|10623.1|10618.1|10626.3|10621.3|10626.3|10621.3|10622.7|10617.7|150
1660666200000|2022-08-16 16:10:00|10626.6|10621.6|10625.3|10620.3|10627.1|10622.1|10624.2|10619.2|96
1660666500000|2022-08-16 16:15:00|10625.1|10620.1|10627|10622|10627.6|10622.6|10623.9|10618.9|73
1660666800000|2022-08-16 16:20:00|10627.1|10622.1|10625.1|10620.1|10627.6|10622.6|10624.6|10619.6|18
1660667100000|2022-08-16 16:25:00|10625.4|10620.4|10625.3|10620.3|10626.1|10621.1|10624.1|10619.1|48
1660667400000|2022-08-16 16:30:00|10625.5|10620.5|10626.6|10621.6|10626.8|10621.8|10624.6|10619.6|27
1660667700000|2022-08-16 16:35:00|10626.8|10621.8|10627.1|10622.1|10627.1|10622.1|10625.6|10620.6|50
1660668000000|2022-08-16 16:40:00|10626.9|10621.9|10622.6|10617.6|10627.1|10622.1|10622.2|10617.2|45
1660668300000|2022-08-16 16:45:00|10622.5|10617.5|10624.1|10619.1|10624.5|10619.5|10621.6|10616.6|130
1660668600000|2022-08-16 16:50:00|10624.2|10619.2|10624.9|10619.9|10625.2|10620.2|10623.6|10618.6|75
1660668900000|2022-08-16 16:55:00|10624.8|10619.8|10624.5|10619.5|10625.5|10620.5|10623.6|10618.6|46
1660669200000|2022-08-16 17:00:00|10624.1|10619.1|10623.1|10618.1|10624.8|10619.8|10622.9|10617.9|12
1660669500000|2022-08-16 17:05:00|10623.2|10618.2|10619.9|10614.9|10623.6|10618.6|10619.6|10614.6|48
1660669800000|2022-08-16 17:10:00|10619.6|10614.6|10619.2|10614.2|10620.6|10615.6|10617.6|10612.6|29
1660670100000|2022-08-16 17:15:00|10619.4|10614.4|10620.8|10615.8|10621.4|10616.4|10618|10613|17
1660670400000|2022-08-16 17:20:00|10621|10616|10620.2|10615.2|10621.4|10616.4|10620|10615|19
1660670700000|2022-08-16 17:25:00|10620.1|10615.1|10621.4|10616.4|10622.7|10617.7|10620|10615|54
1660671000000|2022-08-16 17:30:00|10621.2|10616.2|10620|10615|10621.5|10616.5|10619.2|10614.2|32
1660671300000|2022-08-16 17:35:00|10619.9|10614.9|10621|10616|10621|10616|10619.5|10614.5|16
1660671600000|2022-08-16 17:40:00|10620.9|10615.9|10618.4|10613.4|10620.9|10615.9|10616.9|10611.9|28
1660671900000|2022-08-16 17:45:00|10618.2|10613.2|10613.9|10608.9|10618.4|10613.4|10612.9|10607.9|39
1660672200000|2022-08-16 17:50:00|10613.6|10608.6|10615.6|10610.6|10616|10611|10612.1|10607.1|49
1660672500000|2022-08-16 17:55:00|10615.8|10610.8|10614.1|10609.1|10615.9|10610.9|10614.1|10609.1|24
1660672800000|2022-08-16 18:00:00|10614|10609|10615.6|10610.6|10615.7|10610.7|10613.1|10608.1|43
1660673100000|2022-08-16 18:05:00|10615.4|10610.4|10612.3|10607.3|10615.8|10610.8|10611.9|10606.9|44
1660673400000|2022-08-16 18:10:00|10612.4|10607.4|10610.9|10605.9|10612.9|10607.9|10610.4|10605.4|24
1660673700000|2022-08-16 18:15:00|10610.8|10605.8|10611.2|10606.2|10611.4|10606.4|10610|10605|63
1660674000000|2022-08-16 18:20:00|10611.1|10606.1|10610.5|10605.5|10611.4|10606.4|10609.8|10604.8|45
1660674300000|2022-08-16 18:25:00|10610.6|10605.6|10611.9|10606.9|10612|10607|10610.3|10605.3|12
1660674600000|2022-08-16 18:30:00|10611.8|10606.8|10612.1|10607.1|10612.6|10607.6|10610.3|10605.3|40
1660674900000|2022-08-16 18:35:00|10611.9|10606.9|10616.7|10611.7|10617.4|10612.4|10611.4|10606.4|41
1660675200000|2022-08-16 18:40:00|10616.6|10611.6|10620.6|10615.6|10620.6|10615.6|10615.8|10610.8|65
1660675500000|2022-08-16 18:45:00|10620.4|10615.4|10623.2|10618.2|10624.4|10619.4|10620.4|10615.4|58
1660675800000|2022-08-16 18:50:00|10623.3|10618.3|10621.1|10616.1|10623.4|10618.4|10619.4|10614.4|33
1660676100000|2022-08-16 18:55:00|10620.9|10615.9|10618.7|10613.7|10621.1|10616.1|10617.4|10612.4|122
1660676400000|2022-08-16 19:00:00|10618.8|10613.8|10619.5|10614.5|10620.4|10615.4|10616.1|10611.1|118
1660676700000|2022-08-16 19:05:00|10619.3|10614.3|10617.8|10612.8|10619.3|10614.3|10616.1|10611.1|59
1660677000000|2022-08-16 19:10:00|10618.1|10613.1|10619.3|10614.3|10620.8|10615.8|10618.1|10613.1|23
1660677300000|2022-08-16 19:15:00|10619.1|10614.1|10621.3|10616.3|10622.1|10617.1|10618.6|10613.6|40
1660677600000|2022-08-16 19:20:00|10621.4|10616.4|10621.3|10616.3|10622|10617|10619.3|10614.3|31
1660677900000|2022-08-16 19:25:00|10621.4|10616.4|10621.1|10616.1|10622.3|10617.3|10620|10615|40
1660678200000|2022-08-16 19:30:00|10620.9|10615.9|10621.1|10616.1|10621.8|10616.8|10619.8|10614.8|15
1660678500000|2022-08-16 19:35:00|10620.9|10615.9|10621.2|10616.2|10622.2|10617.2|10620.2|10615.2|34
1660678800000|2022-08-16 19:40:00|10621.1|10616.1|10621.7|10616.7|10622.9|10617.9|10620.4|10615.4|21
1660679100000|2022-08-16 19:45:00|10621.9|10616.9|10619.9|10614.9|10622.1|10617.1|10618.1|10613.1|65
1660679400000|2022-08-16 19:50:00|10620.1|10615.1|10617.8|10612.8|10620.6|10615.6|10616.6|10611.6|33
1660679700000|2022-08-16 19:55:00|10617.6|10612.6|10616.4|10611.4|10618.1|10613.1|10615.5|10610.5|43
1660680000000|2022-08-16 20:00:00|10616.7|10611.7|10615.4|10610.4|10617.1|10612.1|10615.2|10610.2|42
1660680300000|2022-08-16 20:05:00|10615.3|10610.3|10615.6|10610.6|10617.1|10612.1|10615.2|10610.2|6
1660680600000|2022-08-16 20:10:00|10615.4|10610.4|10615.3|10610.3|10615.8|10610.8|10614.7|10609.7|1
1660680900000|2022-08-16 20:15:00|10615.2|10610.2|10616.7|10611.7|10616.9|10611.9|10614.9|10609.9|8
1660681200000|2022-08-16 20:20:00|10616.8|10611.8|10617.2|10612.2|10617.9|10612.9|10616.7|10611.7|8
1660681500000|2022-08-16 20:25:00|10617.4|10612.4|10616.2|10611.2|10617.5|10612.5|10616|10611|3
1660681800000|2022-08-16 20:30:00|10616.1|10611.1|10616.2|10611.2|10616.8|10611.8|10616|10611|3
1660682100000|2022-08-16 20:35:00|10616.4|10611.4|10615.5|10610.5|10616.4|10611.4|10615.4|10610.4|4
1660682400000|2022-08-16 20:40:00|10615.7|10610.7|10616.1|10611.1|10616.6|10611.6|10615.4|10610.4|12
1660682700000|2022-08-16 20:45:00|10615.9|10610.9|10617.1|10612.1|10617.6|10612.6|10615.7|10610.7|18
1660683000000|2022-08-16 20:50:00|10616.9|10611.9|10616.6|10611.6|10617.3|10612.3|10616.2|10611.2|2
1660683300000|2022-08-16 20:55:00|10616.4|10611.4|10621.6|10612.6|10621.6|10612.6|10615.9|10610.4|22
1660694400000|2022-08-17 00:00:00|10617.1|10612.1|10621.4|10616.4|10621.8|10616.8|10616.4|10611.4|13
1660694700000|2022-08-17 00:05:00|10621.6|10616.6|10618.9|10613.9|10622|10617|10618.9|10613.9|21
1660695000000|2022-08-17 00:10:00|10619|10614|10618.4|10613.4|10620.2|10615.2|10618.1|10613.1|20
1660695300000|2022-08-17 00:15:00|10618.5|10613.5|10617.9|10612.9|10619|10614|10617.6|10612.6|7
1660695600000|2022-08-17 00:20:00|10617.8|10612.8|10617.4|10612.4|10618.7|10613.7|10617.3|10612.3|13
1660695900000|2022-08-17 00:25:00|10617.2|10612.2|10619.4|10614.4|10619.4|10614.4|10617.2|10612.2|10
1660696200000|2022-08-17 00:30:00|10619.5|10614.5|10618.1|10613.1|10620.1|10615.1|10617.8|10612.8|25
1660696500000|2022-08-17 00:35:00|10618|10613|10617.4|10612.4|10619|10614|10617.3|10612.3|3
1660696800000|2022-08-17 00:40:00|10617.5|10612.5|10617.3|10612.3|10617.8|10612.8|10617.3|10612.3|9
1660697100000|2022-08-17 00:45:00|10617.4|10612.4|10616.2|10611.2|10617.5|10612.5|10615.9|10610.9|23
1660697400000|2022-08-17 00:50:00|10616.1|10611.1|10617.1|10612.1|10617.3|10612.3|10615.7|10610.7|11
1660697700000|2022-08-17 00:55:00|10617|10612|10615.8|10610.8|10617.3|10612.3|10615.7|10610.7|21
1660698000000|2022-08-17 01:00:00|10615.9|10610.9|10615.2|10610.2|10616.3|10611.3|10614.7|10609.7|24
1660698300000|2022-08-17 01:05:00|10615.3|10610.3|10615.4|10610.4|10615.6|10610.6|10615.1|10610.1|4
1660698600000|2022-08-17 01:10:00|10615.3|10610.3|10613.4|10608.4|10615.4|10610.4|10613.2|10608.2|8
1660698900000|2022-08-17 01:15:00|10613.5|10608.5|10609.8|10604.8|10613.5|10608.5|10609.7|10604.7|24
1660699200000|2022-08-17 01:20:00|10610.2|10605.2|10610.2|10605.2|10610.9|10605.9|10609.3|10604.3|16
1660699500000|2022-08-17 01:25:00|10610.3|10605.3|10610|10605|10611.2|10606.2|10609.3|10604.3|6
1660699800000|2022-08-17 01:30:00|10609.8|10604.8|10612.9|10607.9|10613.3|10608.3|10609.8|10604.8|43
1660700100000|2022-08-17 01:35:00|10612.4|10607.4|10617.2|10612.2|10619.1|10614.1|10611.9|10606.9|32
1660700400000|2022-08-17 01:40:00|10617.3|10612.3|10617.1|10612.1|10618.8|10613.8|10614.3|10609.3|10
1660700700000|2022-08-17 01:45:00|10617.2|10612.2|10616.1|10611.1|10619.3|10614.3|10614.7|10609.7|5
1660701000000|2022-08-17 01:50:00|10616|10611|10614.8|10609.8|10617.6|10612.6|10614.1|10609.1|8
1660701300000|2022-08-17 01:55:00|10615.2|10610.2|10613.5|10608.5|10616.2|10611.2|10611.6|10606.6|32
1660701600000|2022-08-17 02:00:00|10613.3|10608.3|10608.8|10603.8|10613.8|10608.8|10607.6|10602.6|134
1660701900000|2022-08-17 02:05:00|10608.7|10603.7|10607.6|10602.6|10609.2|10604.2|10606.7|10601.7|23
1660702200000|2022-08-17 02:10:00|10607.5|10602.5|10606|10601|10608.1|10603.1|10604.9|10599.9|20
1660702500000|2022-08-17 02:15:00|10605.7|10600.7|10608|10603|10608.3|10603.3|10604.9|10599.9|12
1660702800000|2022-08-17 02:20:00|10607.7|10602.7|10609.3|10604.3|10609.7|10604.7|10607.6|10602.6|8
1660703100000|2022-08-17 02:25:00|10609.2|10604.2|10612.2|10607.2|10612.2|10607.2|10609|10604|9
1660703400000|2022-08-17 02:30:00|10611.5|10606.5|10611|10606|10612.2|10607.2|10610.5|10605.5|4
1660703700000|2022-08-17 02:35:00|10611.1|10606.1|10613.8|10608.8|10613.8|10608.8|10611.1|10606.1|9
1660704000000|2022-08-17 02:40:00|10614|10609|10613.8|10608.8|10614.2|10609.2|10612.5|10607.5|9
1660704300000|2022-08-17 02:45:00|10614|10609|10615|10610|10615|10610|10612.9|10607.9|21
1660704600000|2022-08-17 02:50:00|10614.7|10609.7|10612.5|10607.5|10615.6|10610.6|10611.6|10606.6|16
1660704900000|2022-08-17 02:55:00|10612.4|10607.4|10613.2|10608.2|10614.7|10609.7|10612|10607|17
1660705200000|2022-08-17 03:00:00|10613.3|10608.3|10612.7|10607.7|10614.1|10609.1|10612.2|10607.2|13
1660705500000|2022-08-17 03:05:00|10613|10608|10611.6|10606.6|10613.7|10608.7|10611.3|10606.3|2
1660705800000|2022-08-17 03:10:00|10611.5|10606.5|10613|10608|10613.6|10608.6|10610.7|10605.7|17
1660706100000|2022-08-17 03:15:00|10612.8|10607.8|10616.2|10611.2|10616.6|10611.6|10612.2|10607.2|13
1660706400000|2022-08-17 03:20:00|10616.5|10611.5|10618|10613|10618|10613|10615.5|10610.5|10
1660706700000|2022-08-17 03:25:00|10617.6|10612.6|10617|10612|10619.2|10614.2|10616.6|10611.6|12
1660707000000|2022-08-17 03:30:00|10617.2|10612.2|10615.5|10610.5|10617.5|10612.5|10615|10610|19
1660707300000|2022-08-17 03:35:00|10615.7|10610.7|10615|10610|10616.7|10611.7|10615|10610|14
1660707600000|2022-08-17 03:40:00|10615.1|10610.1|10614.3|10609.3|10615.8|10610.8|10614|10609|0
1660707900000|2022-08-17 03:45:00|10614.2|10609.2|10613.9|10608.9|10615.1|10610.1|10613.5|10608.5|26
1660708200000|2022-08-17 03:50:00|10614|10609|10613.6|10608.6|10614.7|10609.7|10613.5|10608.5|6
1660708500000|2022-08-17 03:55:00|10613.7|10608.7|10614.2|10609.2|10615|10610|10613.6|10608.6|10
1660708800000|2022-08-17 04:00:00|10614.3|10609.3|10615|10610|10615.3|10610.3|10614|10609|3
1660709100000|2022-08-17 04:05:00|10615.2|10610.2|10616.6|10611.6|10617.6|10612.6|10615.2|10610.2|16
1660709400000|2022-08-17 04:10:00|10617|10612|10616|10611|10617.3|10612.3|10615.5|10610.5|6
1660709700000|2022-08-17 04:15:00|10616.3|10611.3|10617.5|10612.5|10618|10613|10616.2|10611.2|13
1660710000000|2022-08-17 04:20:00|10617.4|10612.4|10615.3|10610.3|10618.8|10613.8|10615.2|10610.2|3
1660710300000|2022-08-17 04:25:00|10615|10610|10614|10609|10615.4|10610.4|10614|10609|7
1660710600000|2022-08-17 04:30:00|10613.6|10608.6|10612|10607|10614.4|10609.4|10612|10607|12
1660710900000|2022-08-17 04:35:00|10612.1|10607.1|10611.9|10606.9|10612.7|10607.7|10611.9|10606.9|11
1660711200000|2022-08-17 04:40:00|10611.8|10606.8|10607.8|10602.8|10612|10607|10607.8|10602.8|70
1660711500000|2022-08-17 04:45:00|10607.5|10602.5|10606.7|10601.7|10608.3|10603.3|10606.3|10601.3|13
1660711800000|2022-08-17 04:50:00|10607|10602|10605|10600|10607.8|10602.8|10604.9|10599.9|12
1660712100000|2022-08-17 04:55:00|10604.8|10599.8|10606|10601|10606.8|10601.8|10603.6|10598.6|17
1660712400000|2022-08-17 05:00:00|10605.9|10600.9|10603.3|10598.3|10606.4|10601.4|10602.2|10597.2|37
1660712700000|2022-08-17 05:05:00|10603.4|10598.4|10605.8|10600.8|10605.9|10600.9|10603.4|10598.4|8
1660713000000|2022-08-17 05:10:00|10605.9|10600.9|10605.7|10600.7|10606.8|10601.8|10604.8|10599.8|15
1660713300000|2022-08-17 05:15:00|10605.5|10600.5|10605.8|10600.8|10606.5|10601.5|10605.2|10600.2|8
1660713600000|2022-08-17 05:20:00|10605.9|10600.9|10606.3|10601.3|10607.3|10602.3|10605.1|10600.1|9
1660713900000|2022-08-17 05:25:00|10606|10601|10607.8|10602.8|10607.8|10602.8|10606|10601|7
1660714200000|2022-08-17 05:30:00|10607.5|10602.5|10609.2|10604.2|10609.6|10604.6|10606.8|10601.8|26
1660714500000|2022-08-17 05:35:00|10609|10604|10609.3|10604.3|10609.6|10604.6|10606.8|10601.8|19
1660714800000|2022-08-17 05:40:00|10609.8|10604.8|10608.8|10603.8|10610.3|10605.3|10608|10603|16
1660715100000|2022-08-17 05:45:00|10608.9|10603.9|10608.6|10603.6|10609.8|10604.8|10608.3|10603.3|12
1660715400000|2022-08-17 05:50:00|10608.8|10603.8|10607.5|10602.5|10609|10604|10607.5|10602.5|5
1660715700000|2022-08-17 05:55:00|10607.4|10602.4|10604.5|10599.5|10607.8|10602.8|10603.7|10598.7|37
1660716000000|2022-08-17 06:00:00|10604.4|10599.4|10605.9|10600.9|10606.8|10601.8|10598|10593|202
1660716300000|2022-08-17 06:05:00|10605.8|10600.8|10610.4|10605.4|10610.9|10605.9|10605.8|10600.8|54
1660716600000|2022-08-17 06:10:00|10610.7|10605.7|10615.5|10610.5|10616.8|10611.8|10610.3|10605.3|45
1660716900000|2022-08-17 06:15:00|10615.4|10610.4|10616.9|10611.9|10620.5|10615.5|10615.3|10610.3|69
1660717200000|2022-08-17 06:20:00|10616.8|10611.8|10622.8|10617.8|10623.4|10618.4|10616.5|10611.5|55
1660717500000|2022-08-17 06:25:00|10622.7|10617.7|10619.8|10614.8|10622.9|10617.9|10618.8|10613.8|51
1660717800000|2022-08-17 06:30:00|10620|10615|10622.5|10617.5|10623.4|10618.4|10618.1|10613.1|28
1660718100000|2022-08-17 06:35:00|10622.4|10617.4|10623.3|10618.3|10623.8|10618.8|10620.6|10615.6|43
1660718400000|2022-08-17 06:40:00|10623|10618|10623.1|10618.1|10624.7|10619.7|10619.1|10614.1|37
1660718700000|2022-08-17 06:45:00|10623|10618|10626.8|10621.8|10627.3|10622.3|10622.8|10617.8|116
1660719000000|2022-08-17 06:50:00|10627.1|10622.1|10624.1|10619.1|10629.8|10624.8|10623.5|10618.5|60
1660719300000|2022-08-17 06:55:00|10624.3|10619.3|10623|10618|10625.3|10620.3|10620.6|10615.6|39
1660719600000|2022-08-17 07:00:00|10622.9|10617.9|10625.4|10620.4|10626.3|10621.3|10621.3|10616.3|87
1660719900000|2022-08-17 07:05:00|10625.3|10620.3|10622.8|10617.8|10627.7|10622.7|10622.3|10617.3|52
1660720200000|2022-08-17 07:10:00|10623|10618|10625.9|10620.9|10628.8|10623.8|10622.8|10617.8|87
1660720500000|2022-08-17 07:15:00|10625.8|10620.8|10638.1|10633.1|10638.4|10633.4|10625.8|10620.8|204
1660720800000|2022-08-17 07:20:00|10638.3|10633.3|10634.9|10629.9|10641|10636|10633.8|10628.8|96
1660721100000|2022-08-17 07:25:00|10635.4|10630.4|10631.6|10626.6|10637.7|10632.7|10631.5|10626.5|23
1660721400000|2022-08-17 07:30:00|10631.7|10626.7|10636.4|10631.4|10637.2|10632.2|10630.6|10625.6|28
1660721700000|2022-08-17 07:35:00|10636.2|10631.2|10636.2|10631.2|10637.7|10632.7|10633.9|10628.9|30
1660722000000|2022-08-17 07:40:00|10636|10631|10638.4|10633.4|10639.6|10634.6|10632.2|10627.2|42
1660722300000|2022-08-17 07:45:00|10638.2|10633.2|10635.6|10630.6|10639.3|10634.3|10634.7|10629.7|35
1660722600000|2022-08-17 07:50:00|10635.2|10630.2|10633.7|10628.7|10636.7|10631.7|10632.1|10627.1|35
1660722900000|2022-08-17 07:55:00|10633.4|10628.4|10629.2|10624.2|10634.6|10629.6|10629|10624|69
1660723200000|2022-08-17 08:00:00|10629.7|10624.7|10639.7|10634.7|10639.7|10634.7|10629.7|10624.7|69
1660723500000|2022-08-17 08:05:00|10640.2|10635.2|10638.2|10633.2|10643.2|10638.2|10637.3|10632.3|89
1660723800000|2022-08-17 08:10:00|10638.1|10633.1|10633.7|10628.7|10638.2|10633.2|10633|10628|47
1660724100000|2022-08-17 08:15:00|10633.5|10628.5|10633.1|10628.1|10635.5|10630.5|10631.2|10626.2|38
1660724400000|2022-08-17 08:20:00|10633.2|10628.2|10624.5|10619.5|10634|10629|10624.5|10619.5|47
1660724700000|2022-08-17 08:25:00|10624.6|10619.6|10623.6|10618.6|10626.4|10621.4|10621.2|10616.2|49
1660725000000|2022-08-17 08:30:00|10623.7|10618.7|10619.2|10614.2|10625|10620|10618|10613|67
1660725300000|2022-08-17 08:35:00|10619.1|10614.1|10619.4|10614.4|10623|10618|10618.2|10613.2|29
1660725600000|2022-08-17 08:40:00|10619.2|10614.2|10618.1|10613.1|10619.8|10614.8|10614.5|10609.5|83
1660725900000|2022-08-17 08:45:00|10618.6|10613.6|10619.2|10614.2|10620.7|10615.7|10615.2|10610.2|39
1660726200000|2022-08-17 08:50:00|10619.1|10614.1|10622|10617|10622.1|10617.1|10618.6|10613.6|86
1660726500000|2022-08-17 08:55:00|10622.1|10617.1|10623.6|10618.6|10624|10619|10620.7|10615.7|35
1660726800000|2022-08-17 09:00:00|10623.7|10618.7|10627.1|10622.1|10628.9|10623.9|10621.2|10616.2|53
1660727100000|2022-08-17 09:05:00|10627.2|10622.2|10624.4|10619.4|10627.6|10622.6|10623.7|10618.7|28
1660727400000|2022-08-17 09:10:00|10624.3|10619.3|10620.3|10615.3|10625.2|10620.2|10619.1|10614.1|31
1660727700000|2022-08-17 09:15:00|10620.5|10615.5|10623.5|10618.5|10624.1|10619.1|10620.1|10615.1|65
1660728000000|2022-08-17 09:20:00|10623.6|10618.6|10623.6|10618.6|10624.7|10619.7|10620.5|10615.5|63
1660728300000|2022-08-17 09:25:00|10623.7|10618.7|10624.8|10619.8|10625.7|10620.7|10622.6|10617.6|31
1660728600000|2022-08-17 09:30:00|10624.6|10619.6|10624.7|10619.7|10626.6|10621.6|10622.2|10617.2|14
1660728900000|2022-08-17 09:35:00|10625|10620|10627|10622|10627|10622|10623.2|10618.2|19
1660729200000|2022-08-17 09:40:00|10626.7|10621.7|10624.2|10619.2|10627.1|10622.1|10623.3|10618.3|8
1660729500000|2022-08-17 09:45:00|10624.7|10619.7|10625.9|10620.9|10627.4|10622.4|10623.2|10618.2|12
1660729800000|2022-08-17 09:50:00|10625.7|10620.7|10624.2|10619.2|10626.4|10621.4|10623.8|10618.8|11
1660730100000|2022-08-17 09:55:00|10624|10619|10619.2|10614.2|10624.5|10619.5|10616.6|10611.6|49
1660730400000|2022-08-17 10:00:00|10619.3|10614.3|10621.6|10616.6|10624|10619|10618|10613|24
1660730700000|2022-08-17 10:05:00|10621.5|10616.5|10621|10616|10622.2|10617.2|10619.5|10614.5|10
1660731000000|2022-08-17 10:10:00|10621.2|10616.2|10623.2|10618.2|10624.4|10619.4|10619.9|10614.9|27
1660731300000|2022-08-17 10:15:00|10623.4|10618.4|10624.2|10619.2|10624.7|10619.7|10622.2|10617.2|20
1660731600000|2022-08-17 10:20:00|10624.1|10619.1|10623.7|10618.7|10624.7|10619.7|10622.2|10617.2|29
1660731900000|2022-08-17 10:25:00|10623.8|10618.8|10626|10621|10626.2|10621.2|10623.3|10618.3|26
1660732200000|2022-08-17 10:30:00|10625.9|10620.9|10624.9|10619.9|10629.9|10624.9|10624.1|10619.1|72
1660732500000|2022-08-17 10:35:00|10624.7|10619.7|10627|10622|10629.2|10624.2|10624.7|10619.7|39
1660732800000|2022-08-17 10:40:00|10627.2|10622.2|10631|10626|10633.2|10628.2|10626.9|10621.9|88
1660733100000|2022-08-17 10:45:00|10630.7|10625.7|10632.4|10627.4|10633.7|10628.7|10629.2|10624.2|31
1660733400000|2022-08-17 10:50:00|10632.7|10627.7|10629.1|10624.1|10633.2|10628.2|10627.7|10622.7|30
1660733700000|2022-08-17 10:55:00|10628.9|10623.9|10627.8|10622.8|10629.9|10624.9|10626.1|10621.1|62
1660734000000|2022-08-17 11:00:00|10628.6|10623.6|10631.2|10626.2|10631.7|10626.7|10627.9|10622.9|31
1660734300000|2022-08-17 11:05:00|10631.4|10626.4|10631.2|10626.2|10631.9|10626.9|10629.3|10624.3|40
1660734600000|2022-08-17 11:10:00|10631.1|10626.1|10635.4|10630.4|10636.2|10631.2|10630.7|10625.7|34
1660734900000|2022-08-17 11:15:00|10635.5|10630.5|10639.7|10634.7|10640.9|10635.9|10635.4|10630.4|114
1660735200000|2022-08-17 11:20:00|10639.6|10634.6|10640|10635|10640.9|10635.9|10637.2|10632.2|53
1660735500000|2022-08-17 11:25:00|10640.2|10635.2|10644.2|10639.2|10644.7|10639.7|10639.9|10634.9|60
1660735800000|2022-08-17 11:30:00|10644.3|10639.3|10644.6|10639.6|10646.1|10641.1|10643.4|10638.4|79
1660736100000|2022-08-17 11:35:00|10644.4|10639.4|10644.2|10639.2|10646.7|10641.7|10643.4|10638.4|34
1660736400000|2022-08-17 11:40:00|10644.1|10639.1|10646.6|10641.6|10646.9|10641.9|10642.7|10637.7|42
1660736700000|2022-08-17 11:45:00|10646.7|10641.7|10646.4|10641.4|10649.9|10644.9|10645.1|10640.1|57
1660737000000|2022-08-17 11:50:00|10646.3|10641.3|10644.7|10639.7|10647.2|10642.2|10642.9|10637.9|39
1660737300000|2022-08-17 11:55:00|10644.5|10639.5|10638.9|10633.9|10644.9|10639.9|10638.3|10633.3|64
1660737600000|2022-08-17 12:00:00|10639|10634|10637.3|10632.3|10639.1|10634.1|10635.8|10630.8|84
1660737900000|2022-08-17 12:05:00|10637.2|10632.2|10638.8|10633.8|10641.3|10636.3|10637|10632|145
1660738200000|2022-08-17 12:10:00|10639|10634|10641.5|10636.5|10643|10638|10638.5|10633.5|53
1660738500000|2022-08-17 12:15:00|10641.9|10636.9|10642.8|10637.8|10646.9|10641.9|10638.6|10633.6|159
1660738800000|2022-08-17 12:20:00|10643.3|10638.3|10646.5|10641.5|10647|10642|10641.3|10636.3|82
1660739100000|2022-08-17 12:25:00|10646|10641|10648.3|10643.3|10648.3|10643.3|10642.6|10637.6|137
1660739400000|2022-08-17 12:30:00|10651.2|10646.2|10658.7|10653.7|10659.5|10654.5|10635.7|10630.7|712
1660739700000|2022-08-17 12:35:00|10658.6|10653.6|10651.5|10646.5|10659|10654|10649.8|10644.8|352
1660740000000|2022-08-17 12:40:00|10651.4|10646.4|10645.3|10640.3|10651.4|10646.4|10643.7|10638.7|144
1660740300000|2022-08-17 12:45:00|10645.6|10640.6|10650.3|10645.3|10652.9|10647.9|10642.6|10637.6|101
1660740600000|2022-08-17 12:50:00|10650.5|10645.5|10650.7|10645.7|10651.5|10646.5|10644.9|10639.9|33
1660740900000|2022-08-17 12:55:00|10651|10646|10646.5|10641.5|10651.6|10646.6|10641.5|10636.5|103
1660741200000|2022-08-17 13:00:00|10646.4|10641.4|10648.5|10643.5|10651.4|10646.4|10645|10640|76
1660741500000|2022-08-17 13:05:00|10648.6|10643.6|10640.2|10635.2|10651.7|10646.7|10639.3|10634.3|350
1660741800000|2022-08-17 13:10:00|10640.1|10635.1|10643.7|10638.7|10648.2|10643.2|10639.1|10634.1|251
1660742100000|2022-08-17 13:15:00|10643.9|10638.9|10644.8|10639.8|10648|10643|10642.2|10637.2|110
1660742400000|2022-08-17 13:20:00|10644.9|10639.9|10640.8|10635.8|10645.7|10640.7|10638.9|10633.9|80
1660742700000|2022-08-17 13:25:00|10640.9|10635.9|10641|10636|10642.6|10637.6|10638.1|10633.1|135
1660743000000|2022-08-17 13:30:00|10641.1|10636.1|10647.7|10642.7|10647.7|10642.7|10641|10636|76
1660743300000|2022-08-17 13:35:00|10647|10642|10647.2|10642.2|10649.9|10644.9|10643.8|10638.8|234
1660743600000|2022-08-17 13:40:00|10647.3|10642.3|10647|10642|10653.3|10648.3|10646.5|10641.5|167
1660743900000|2022-08-17 13:45:00|10646.8|10641.8|10645.5|10640.5|10650.7|10645.7|10645.5|10640.5|81
1660744200000|2022-08-17 13:50:00|10645.4|10640.4|10644.7|10639.7|10648.2|10643.2|10644.5|10639.5|51
1660744500000|2022-08-17 13:55:00|10644.8|10639.8|10644.3|10639.3|10646.1|10641.1|10638.3|10633.3|72
1660744800000|2022-08-17 14:00:00|10644.2|10639.2|10632.7|10627.7|10645|10640|10632.2|10627.2|143
1660745100000|2022-08-17 14:05:00|10632.8|10627.8|10623.3|10618.3|10633.5|10628.5|10617.8|10612.8|330
1660745400000|2022-08-17 14:10:00|10623.5|10618.5|10630.2|10625.2|10631.2|10626.2|10621.3|10616.3|190
1660745700000|2022-08-17 14:15:00|10630|10625|10632.6|10627.6|10633.5|10628.5|10628.2|10623.2|129
1660746000000|2022-08-17 14:20:00|10632.7|10627.7|10633.8|10628.8|10634.5|10629.5|10630.3|10625.3|103
1660746300000|2022-08-17 14:25:00|10634|10629|10634.2|10629.2|10636.5|10631.5|10633.3|10628.3|54
1660746600000|2022-08-17 14:30:00|10634|10629|10634.5|10629.5|10637.4|10632.4|10632.7|10627.7|132
1660746900000|2022-08-17 14:35:00|10634.3|10629.3|10639.3|10634.3|10641.6|10636.6|10634|10629|84
1660747200000|2022-08-17 14:40:00|10639.1|10634.1|10639.1|10634.1|10640.8|10635.8|10637.7|10632.7|46
1660747500000|2022-08-17 14:45:00|10639|10634|10639.8|10634.8|10642.5|10637.5|10638.7|10633.7|73
1660747800000|2022-08-17 14:50:00|10639.7|10634.7|10647.6|10642.6|10649|10644|10639.6|10634.6|107
1660748100000|2022-08-17 14:55:00|10647.8|10642.8|10652.1|10647.1|10652.8|10647.8|10647.1|10642.1|440
1660748400000|2022-08-17 15:00:00|10652.3|10647.3|10650.8|10645.8|10653|10648|10646.4|10641.4|268
1660748700000|2022-08-17 15:05:00|10651.3|10646.3|10653.4|10648.4|10654.8|10649.8|10648.7|10643.7|75
1660749000000|2022-08-17 15:10:00|10653.1|10648.1|10651.8|10646.8|10655.6|10650.6|10651.8|10646.8|68
1660749300000|2022-08-17 15:15:00|10651.6|10646.6|10646|10641|10652.5|10647.5|10646|10641|75
1660749600000|2022-08-17 15:20:00|10646.3|10641.3|10645.3|10640.3|10648.6|10643.6|10644.3|10639.3|93
1660749900000|2022-08-17 15:25:00|10646.1|10641.1|10647.9|10642.9|10649.8|10644.8|10646|10641|46
1660750200000|2022-08-17 15:30:00|10647.7|10642.7|10646.5|10641.5|10649|10644|10644.1|10639.1|48
1660750500000|2022-08-17 15:35:00|10646.4|10641.4|10651.2|10646.2|10652.5|10647.5|10646.2|10641.2|32
1660750800000|2022-08-17 15:40:00|10651|10646|10651.1|10646.1|10652.7|10647.7|10649.2|10644.2|31
1660751100000|2022-08-17 15:45:00|10651|10646|10651.5|10646.5|10653.6|10648.6|10649|10644|41
1660751400000|2022-08-17 15:50:00|10651.4|10646.4|10653|10648|10653|10648|10650|10645|69
1660751700000|2022-08-17 15:55:00|10652.6|10647.6|10655.4|10650.4|10655.5|10650.5|10651.6|10646.6|70
1660752000000|2022-08-17 16:00:00|10655.2|10650.2|10652.2|10647.2|10655.2|10650.2|10651|10646|30
1660752300000|2022-08-17 16:05:00|10652.3|10647.3|10652.4|10647.4|10652.7|10647.7|10651.1|10646.1|42
1660752600000|2022-08-17 16:10:00|10652.3|10647.3|10650.8|10645.8|10653|10648|10650.8|10645.8|13
1660752900000|2022-08-17 16:15:00|10650.7|10645.7|10651.8|10646.8|10652.4|10647.4|10650.4|10645.4|35
1660753200000|2022-08-17 16:20:00|10651.9|10646.9|10650.9|10645.9|10652.7|10647.7|10650|10645|43
1660753500000|2022-08-17 16:25:00|10650.8|10645.8|10651.8|10646.8|10654.3|10649.3|10650.8|10645.8|35
1660753800000|2022-08-17 16:30:00|10651.9|10646.9|10652.2|10647.2|10653|10648|10650.8|10645.8|57
1660754100000|2022-08-17 16:35:00|10652.4|10647.4|10646.7|10641.7|10653|10648|10646.3|10641.3|30
1660754400000|2022-08-17 16:40:00|10646.5|10641.5|10644|10639|10647.8|10642.8|10644|10639|93
1660754700000|2022-08-17 16:45:00|10643.8|10638.8|10647.8|10642.8|10648.1|10643.1|10643.1|10638.1|67
1660755000000|2022-08-17 16:50:00|10647.6|10642.6|10647.1|10642.1|10648.5|10643.5|10645.1|10640.1|38
1660755300000|2022-08-17 16:55:00|10647|10642|10650|10645|10650.5|10645.5|10646.5|10641.5|54
1660755600000|2022-08-17 17:00:00|10649.8|10644.8|10647.8|10642.8|10651.9|10646.9|10646.7|10641.7|172
1660755900000|2022-08-17 17:05:00|10648.2|10643.2|10647.9|10642.9|10648.9|10643.9|10645.5|10640.5|56
1660756200000|2022-08-17 17:10:00|10648.1|10643.1|10648.5|10643.5|10650.3|10645.3|10646.5|10641.5|27
1660756500000|2022-08-17 17:15:00|10648.4|10643.4|10649.4|10644.4|10650.3|10645.3|10647.6|10642.6|16
1660756800000|2022-08-17 17:20:00|10649.8|10644.8|10649|10644|10650.3|10645.3|10648.4|10643.4|24
1660757100000|2022-08-17 17:25:00|10648.9|10643.9|10649.1|10644.1|10649.7|10644.7|10644.8|10639.8|271
1660757400000|2022-08-17 17:30:00|10649.3|10644.3|10648.1|10643.1|10649.9|10644.9|10645.4|10640.4|88
1660757700000|2022-08-17 17:35:00|10648.3|10643.3|10647.9|10642.9|10649.3|10644.3|10647.3|10642.3|82
1660758000000|2022-08-17 17:40:00|10647.8|10642.8|10648.8|10643.8|10649.1|10644.1|10647.6|10642.6|39
1660758300000|2022-08-17 17:45:00|10648.5|10643.5|10647.4|10642.4|10648.8|10643.8|10646.9|10641.9|60
1660758600000|2022-08-17 17:50:00|10647.3|10642.3|10647.4|10642.4|10648.2|10643.2|10646.5|10641.5|139
1660758900000|2022-08-17 17:55:00|10647.3|10642.3|10644.8|10639.8|10648.5|10643.5|10644.3|10639.3|76
1660759200000|2022-08-17 18:00:00|10644.9|10639.9|10627.3|10622.3|10645.5|10639.9|10618.6|10613.6|657
1660759500000|2022-08-17 18:05:00|10627.8|10622.8|10625.4|10620.4|10635.8|10630.8|10620.2|10615.2|329
1660759800000|2022-08-17 18:10:00|10625.3|10620.3|10616.7|10611.7|10630.2|10625.2|10616.7|10611.7|219
1660760100000|2022-08-17 18:15:00|10616.5|10611.5|10620.3|10615.3|10624.3|10619.3|10616.1|10611.1|337
1660760400000|2022-08-17 18:20:00|10620.2|10615.2|10627.3|10622.3|10629.5|10624.5|10619.3|10614.3|225
1660760700000|2022-08-17 18:25:00|10627.2|10622.2|10620.4|10615.4|10628.5|10623.5|10620.4|10615.4|145
1660761000000|2022-08-17 18:30:00|10620.8|10615.8|10616.8|10611.8|10622.3|10617.3|10614.4|10609.4|233
1660761300000|2022-08-17 18:35:00|10616.7|10611.7|10612.9|10607.9|10616.8|10611.8|10612.6|10607.6|111
1660761600000|2022-08-17 18:40:00|10613|10608|10617.9|10612.9|10618.1|10613.1|10612.9|10607.9|48
1660761900000|2022-08-17 18:45:00|10618.1|10613.1|10618.6|10613.6|10623.3|10618.3|10616.6|10611.6|97
1660762200000|2022-08-17 18:50:00|10618.7|10613.7|10622.9|10617.9|10624.8|10619.8|10618.1|10613.1|37
1660762500000|2022-08-17 18:55:00|10622.8|10617.8|10628.9|10623.9|10630.5|10625.5|10622.6|10617.6|119
1660762800000|2022-08-17 19:00:00|10628.8|10623.8|10625.5|10620.5|10630.6|10625.6|10624.8|10619.8|49
1660763100000|2022-08-17 19:05:00|10625.4|10620.4|10627.1|10622.1|10627.3|10622.3|10623.2|10618.2|20
1660763400000|2022-08-17 19:10:00|10627|10622|10629.8|10624.8|10632.6|10627.6|10626.1|10621.1|50
1660763700000|2022-08-17 19:15:00|10629.9|10624.9|10633.8|10628.8|10633.8|10628.8|10629.1|10624.1|55
1660764000000|2022-08-17 19:20:00|10633.5|10628.5|10631.3|10626.3|10635.8|10630.8|10630.7|10625.7|44
1660764300000|2022-08-17 19:25:00|10631.5|10626.5|10630.6|10625.6|10634.5|10629.5|10630.3|10625.3|55
1660764600000|2022-08-17 19:30:00|10630.8|10625.8|10633.3|10628.3|10634.1|10629.1|10630.8|10625.8|35
1660764900000|2022-08-17 19:35:00|10633.5|10628.5|10633.8|10628.8|10634.2|10629.2|10631|10626|10
1660765200000|2022-08-17 19:40:00|10634|10629|10631.2|10626.2|10634|10629|10630.2|10625.2|26
1660765500000|2022-08-17 19:45:00|10631.3|10626.3|10634.7|10629.7|10635.5|10630.5|10631|10626|27
1660765800000|2022-08-17 19:50:00|10634.8|10629.8|10633.7|10628.7|10635.5|10630.5|10632.5|10627.5|15
1660766100000|2022-08-17 19:55:00|10633.5|10628.5|10634.3|10629.3|10635.4|10630.4|10632.7|10627.7|34
1660766400000|2022-08-17 20:00:00|10634.5|10629.5|10634.5|10629.5|10634.5|10629.5|10633.7|10628.7|14
1660766700000|2022-08-17 20:05:00|10634.6|10629.6|10636.2|10631.2|10637.7|10632.7|10634.6|10629.6|80
1660767000000|2022-08-17 20:10:00|10636|10631|10635.2|10630.2|10636|10631|10634.7|10629.7|6
1660767300000|2022-08-17 20:15:00|10634.9|10629.9|10636.2|10631.2|10636.5|10631.5|10634.5|10629.5|19
1660767600000|2022-08-17 20:20:00|10636|10631|10637|10632|10637|10632|10635.5|10630.5|10
1660767900000|2022-08-17 20:25:00|10637.2|10632.2|10638.2|10633.2|10638.2|10633.2|10637|10632|6
1660768200000|2022-08-17 20:30:00|10638.1|10633.1|10637|10632|10638.2|10633.2|10637|10632|5
1660768500000|2022-08-17 20:35:00|10637.1|10632.1|10637|10632|10637.6|10632.6|10637|10632|4
1660768800000|2022-08-17 20:40:00|10637.1|10632.1|10636.7|10631.7|10637.2|10632.2|10636.2|10631.2|8
1660769100000|2022-08-17 20:45:00|10636.3|10631.3|10636.5|10631.5|10637.5|10632.5|10636.2|10631.2|1
1660769400000|2022-08-17 20:50:00|10636.6|10631.6|10636.2|10631.2|10637|10632|10635.7|10630.7|0
1660769700000|2022-08-17 20:55:00|10635.9|10630.9|10636.8|10631.8|10636.8|10631.8|10635.7|10630.7|15
1660780800000|2022-08-18 00:00:00|10638.9|10633.9|10634.6|10629.6|10641.3|10636.3|10633.7|10628.7|61
1660781100000|2022-08-18 00:05:00|10634.5|10629.5|10633.1|10628.1|10635|10630|10633.1|10628.1|14
1660781400000|2022-08-18 00:10:00|10633.2|10628.2|10634.6|10629.6|10636.2|10631.2|10632.9|10627.9|14
1660781700000|2022-08-18 00:15:00|10634.7|10629.7|10631.4|10626.4|10634.9|10629.9|10631.4|10626.4|19
1660782000000|2022-08-18 00:20:00|10631.6|10626.6|10632.3|10627.3|10632.6|10627.6|10630.3|10625.3|8
1660782300000|2022-08-18 00:25:00|10632.1|10627.1|10631.8|10626.8|10633.2|10628.2|10630.4|10625.4|11
1660782600000|2022-08-18 00:30:00|10631.9|10626.9|10627.1|10622.1|10632.2|10627.2|10627.1|10622.1|17
1660782900000|2022-08-18 00:35:00|10626.9|10621.9|10626.9|10621.9|10629.1|10624.1|10626.7|10621.7|37
1660783200000|2022-08-18 00:40:00|10626.8|10621.8|10625.8|10620.8|10626.9|10621.9|10623.7|10618.7|37
1660783500000|2022-08-18 00:45:00|10625.7|10620.7|10627.3|10622.3|10628.1|10623.1|10625.3|10620.3|15
1660783800000|2022-08-18 00:50:00|10627.8|10622.8|10628.3|10623.3|10628.6|10623.6|10626.3|10621.3|10
1660784100000|2022-08-18 00:55:00|10628.4|10623.4|10629.3|10624.3|10630.7|10625.7|10627.8|10622.8|56
1660784400000|2022-08-18 01:00:00|10629.6|10624.6|10629.2|10624.2|10630.9|10625.9|10628.2|10623.2|9
1660784700000|2022-08-18 01:05:00|10629.1|10624.1|10630.8|10625.8|10631.6|10626.6|10628.7|10623.7|64
1660785000000|2022-08-18 01:10:00|10630.7|10625.7|10628.8|10623.8|10630.7|10625.7|10628.7|10623.7|14
1660785300000|2022-08-18 01:15:00|10628.7|10623.7|10626.8|10621.8|10628.8|10623.8|10625.7|10620.7|22
1660785600000|2022-08-18 01:20:00|10626.9|10621.9|10628.9|10623.9|10629.1|10624.1|10626.5|10621.5|17
1660785900000|2022-08-18 01:25:00|10628.8|10623.8|10627|10622|10629.2|10624.2|10626.7|10621.7|12
1660786200000|2022-08-18 01:30:00|10627.1|10622.1|10630|10625|10634.1|10629.1|10627|10622|92
1660786500000|2022-08-18 01:35:00|10629.8|10624.8|10631.1|10626.1|10632.1|10627.1|10628.3|10623.3|10
1660786800000|2022-08-18 01:40:00|10631.2|10626.2|10632.3|10627.3|10633.5|10628.5|10628.9|10623.9|32
1660787100000|2022-08-18 01:45:00|10632|10627|10630.3|10625.3|10632|10627|10629.7|10624.7|3
1660787400000|2022-08-18 01:50:00|10630.5|10625.5|10631.1|10626.1|10632.9|10627.9|10629.8|10624.8|15
1660787700000|2022-08-18 01:55:00|10631.3|10626.3|10631.6|10626.6|10632.5|10627.5|10630.7|10625.7|17
1660788000000|2022-08-18 02:00:00|10631.5|10626.5|10633|10628|10634.1|10629.1|10631.1|10626.1|10
1660788300000|2022-08-18 02:05:00|10632.8|10627.8|10631.3|10626.3|10633.8|10628.8|10629.5|10624.5|21
1660788600000|2022-08-18 02:10:00|10631.8|10626.8|10634.6|10629.6|10634.8|10629.8|10631.3|10626.3|10
1660788900000|2022-08-18 02:15:00|10634.7|10629.7|10634.1|10629.1|10634.8|10629.8|10633.3|10628.3|5
1660789200000|2022-08-18 02:20:00|10634|10629|10634.1|10629.1|10634.3|10629.3|10632.5|10627.5|4
1660789500000|2022-08-18 02:25:00|10634.2|10629.2|10635.3|10630.3|10635.7|10630.7|10633.7|10628.7|5
1660789800000|2022-08-18 02:30:00|10635.4|10630.4|10636|10631|10636.8|10631.8|10634.8|10629.8|9
1660790100000|2022-08-18 02:35:00|10635.7|10630.7|10635.8|10630.8|10636.8|10631.8|10635.3|10630.3|9
1660790400000|2022-08-18 02:40:00|10635.9|10630.9|10634.3|10629.3|10636.1|10631.1|10633.1|10628.1|9
1660790700000|2022-08-18 02:45:00|10634.1|10629.1|10633.5|10628.5|10634.8|10629.8|10633.1|10628.1|6
1660791000000|2022-08-18 02:50:00|10633.8|10628.8|10633.8|10628.8|10634.3|10629.3|10632.5|10627.5|7
1660791300000|2022-08-18 02:55:00|10633.9|10628.9|10635.3|10630.3|10635.5|10630.5|10633.8|10628.8|3
1660791600000|2022-08-18 03:00:00|10635.2|10630.2|10635.6|10630.6|10636|10631|10634.5|10629.5|9
1660791900000|2022-08-18 03:05:00|10635.8|10630.8|10635.1|10630.1|10636.3|10631.3|10634.6|10629.6|5
1660792200000|2022-08-18 03:10:00|10635.3|10630.3|10636.3|10631.3|10636.8|10631.8|10634.8|10629.8|15
1660792500000|2022-08-18 03:15:00|10636.8|10631.8|10636.6|10631.6|10637.2|10632.2|10635.8|10630.8|25
1660792800000|2022-08-18 03:20:00|10636.8|10631.8|10637.3|10632.3|10637.8|10632.8|10636.6|10631.6|3
1660793100000|2022-08-18 03:25:00|10637.4|10632.4|10635.8|10630.8|10637.6|10632.6|10635.8|10630.8|11
1660793400000|2022-08-18 03:30:00|10636|10631|10636.1|10631.1|10637.1|10632.1|10635.8|10630.8|17
1660793700000|2022-08-18 03:35:00|10636.3|10631.3|10640.6|10635.6|10640.6|10635.6|10635.2|10630.2|116
1660794000000|2022-08-18 03:40:00|10640.3|10635.3|10645.3|10640.3|10645.8|10640.8|10639.7|10634.7|58
1660794300000|2022-08-18 03:45:00|10645.6|10640.6|10647.6|10642.6|10647.8|10642.8|10645.2|10640.2|32
1660794600000|2022-08-18 03:50:00|10647.5|10642.5|10646.6|10641.6|10648.3|10643.3|10646|10641|21
1660794900000|2022-08-18 03:55:00|10646.8|10641.8|10646.3|10641.3|10647.6|10642.6|10645.7|10640.7|6
1660795200000|2022-08-18 04:00:00|10646.1|10641.1|10645.3|10640.3|10647.3|10642.3|10644.6|10639.6|26
1660795500000|2022-08-18 04:05:00|10645.4|10640.4|10644.8|10639.8|10645.8|10640.8|10644.4|10639.4|4
1660795800000|2022-08-18 04:10:00|10644.6|10639.6|10646.9|10641.9|10647|10642|10644.3|10639.3|6
1660796100000|2022-08-18 04:15:00|10647|10642|10648.8|10643.8|10648.8|10643.8|10645.7|10640.7|100
1660796400000|2022-08-18 04:20:00|10648.7|10643.7|10648.6|10643.6|10649.8|10644.8|10648.3|10643.3|13
1660796700000|2022-08-18 04:25:00|10648.8|10643.8|10649.7|10644.7|10650.1|10645.1|10648.3|10643.3|16
1660797000000|2022-08-18 04:30:00|10649.6|10644.6|10648.2|10643.2|10651.2|10646.2|10648.2|10643.2|50
1660797300000|2022-08-18 04:35:00|10648.5|10643.5|10648.5|10643.5|10649.5|10644.5|10648.3|10643.3|19
1660797600000|2022-08-18 04:40:00|10648.4|10643.4|10648.5|10643.5|10649.7|10644.7|10647.8|10642.8|20
1660797900000|2022-08-18 04:45:00|10648.4|10643.4|10647.5|10642.5|10648.6|10643.6|10647.3|10642.3|23
1660798200000|2022-08-18 04:50:00|10647.6|10642.6|10648|10643|10648.8|10643.8|10647.3|10642.3|13
1660798500000|2022-08-18 04:55:00|10647.8|10642.8|10647.5|10642.5|10649.3|10644.3|10647.3|10642.3|52
1660798800000|2022-08-18 05:00:00|10647.6|10642.6|10647.8|10642.8|10648.3|10643.3|10646.3|10641.3|16
1660799100000|2022-08-18 05:05:00|10647.7|10642.7|10646.8|10641.8|10648.2|10643.2|10646.6|10641.6|9
1660799400000|2022-08-18 05:10:00|10646.7|10641.7|10647|10642|10647.8|10642.8|10646.3|10641.3|15
1660799700000|2022-08-18 05:15:00|10647.1|10642.1|10646|10641|10647.3|10642.3|10644.8|10639.8|21
1660800000000|2022-08-18 05:20:00|10646.3|10641.3|10646|10641|10647.3|10642.3|10645.6|10640.6|3
1660800300000|2022-08-18 05:25:00|10646.1|10641.1|10642.8|10637.8|10646.5|10641.5|10642.3|10637.3|4
1660800600000|2022-08-18 05:30:00|10643|10638|10639.5|10634.5|10643.3|10638.3|10639.4|10634.4|22
1660800900000|2022-08-18 05:35:00|10639.8|10634.8|10641.5|10636.5|10641.8|10636.8|10639.5|10634.5|19
1660801200000|2022-08-18 05:40:00|10641.4|10636.4|10639.8|10634.8|10641.6|10636.6|10637.5|10632.5|14
1660801500000|2022-08-18 05:45:00|10640|10635|10643|10638|10644.1|10639.1|10639.4|10634.4|77
1660801800000|2022-08-18 05:50:00|10643.1|10638.1|10646.4|10641.4|10646.9|10641.9|10643|10638|20
1660802100000|2022-08-18 05:55:00|10646.3|10641.3|10652.3|10647.3|10653.2|10648.2|10646.3|10641.3|60
1660802400000|2022-08-18 06:00:00|10652.4|10647.4|10655.1|10650.1|10657|10652|10650.4|10645.4|256
1660802700000|2022-08-18 06:05:00|10655.2|10650.2|10653.6|10648.6|10656.4|10651.4|10652.5|10647.5|49
1660803000000|2022-08-18 06:10:00|10653.3|10648.3|10653.9|10648.9|10656.4|10651.4|10653|10648|24
1660803300000|2022-08-18 06:15:00|10653.8|10648.8|10657|10652|10658.1|10653.1|10653.8|10648.8|36
1660803600000|2022-08-18 06:20:00|10656.9|10651.9|10654.5|10649.5|10657.5|10652.5|10652.8|10647.8|39
1660803900000|2022-08-18 06:25:00|10654.6|10649.6|10651.8|10646.8|10655|10650|10651.3|10646.3|31
1660804200000|2022-08-18 06:30:00|10652.3|10647.3|10656.1|10651.1|10656.4|10651.4|10652.3|10647.3|46
1660804500000|2022-08-18 06:35:00|10656|10651|10655.8|10650.8|10658|10653|10654.5|10649.5|172
1660804800000|2022-08-18 06:40:00|10655.7|10650.7|10656.5|10651.5|10658.5|10653.5|10655.5|10650.5|48
1660805100000|2022-08-18 06:45:00|10656.4|10651.4|10665.2|10660.2|10665.4|10660.4|10656.2|10651.2|202
1660805400000|2022-08-18 06:50:00|10665.3|10660.3|10664.6|10659.6|10669|10664|10664.1|10659.1|199
1660805700000|2022-08-18 06:55:00|10664.8|10659.8|10667.9|10662.9|10668.9|10663.9|10662.8|10657.8|258
1660806000000|2022-08-18 07:00:00|10667.7|10662.7|10661.3|10656.3|10667.7|10662.7|10658.3|10653.3|94
1660806300000|2022-08-18 07:05:00|10661.7|10656.7|10656.3|10651.3|10664.4|10659.4|10654.9|10649.9|49
1660806600000|2022-08-18 07:10:00|10656.4|10651.4|10659.1|10654.1|10660.4|10655.4|10654.7|10649.7|51
1660806900000|2022-08-18 07:15:00|10659.4|10654.4|10664.7|10659.7|10665.9|10660.9|10659.4|10654.4|120
1660807200000|2022-08-18 07:20:00|10664.8|10659.8|10663.3|10658.3|10667.9|10662.9|10662.3|10657.3|64
1660807500000|2022-08-18 07:25:00|10663.4|10658.4|10662.3|10657.3|10665.4|10660.4|10658.4|10653.4|166
1660807800000|2022-08-18 07:30:00|10662.4|10657.4|10659.9|10654.9|10663.1|10658.1|10657.4|10652.4|37
1660808100000|2022-08-18 07:35:00|10660|10655|10659.4|10654.4|10662.4|10657.4|10658.7|10653.7|384
1660808400000|2022-08-18 07:40:00|10660.1|10655.1|10657.8|10652.8|10660.1|10655.1|10656.3|10651.3|31
1660808700000|2022-08-18 07:45:00|10657.6|10652.6|10659|10654|10660.3|10655.3|10656.6|10651.6|25
1660809000000|2022-08-18 07:50:00|10658.7|10653.7|10658.8|10653.8|10660.7|10655.7|10657.7|10652.7|20
1660809300000|2022-08-18 07:55:00|10658.7|10653.7|10656.4|10651.4|10663.3|10658.3|10654.1|10649.1|66
1660809600000|2022-08-18 08:00:00|10656.3|10651.3|10647|10642|10656.8|10651.8|10644.2|10639.2|142
1660809900000|2022-08-18 08:05:00|10647.3|10642.3|10646.3|10641.3|10651.3|10646.3|10644.9|10639.9|58
1660810200000|2022-08-18 08:10:00|10646.4|10641.4|10645.7|10640.7|10647.6|10642.6|10643.6|10638.6|82
1660810500000|2022-08-18 08:15:00|10645.6|10640.6|10646.7|10641.7|10647.6|10642.6|10644.4|10639.4|78
1660810800000|2022-08-18 08:20:00|10647.1|10642.1|10651|10646|10651.6|10646.6|10646.6|10641.6|459
1660811100000|2022-08-18 08:25:00|10650.8|10645.8|10651.6|10646.6|10653.1|10648.1|10649.4|10644.4|42
1660811400000|2022-08-18 08:30:00|10651.7|10646.7|10652.3|10647.3|10654.4|10649.4|10650.7|10645.7|91
1660811700000|2022-08-18 08:35:00|10652.2|10647.2|10651.6|10646.6|10655.1|10650.1|10650.1|10645.1|33
1660812000000|2022-08-18 08:40:00|10651.8|10646.8|10647.8|10642.8|10656|10651|10647.8|10642.8|83
1660812300000|2022-08-18 08:45:00|10647.9|10642.9|10644.5|10639.5|10648.3|10643.3|10641.2|10636.2|113
1660812600000|2022-08-18 08:50:00|10644.3|10639.3|10647.4|10642.4|10649.1|10644.1|10643.1|10638.1|30
1660812900000|2022-08-18 08:55:00|10647.5|10642.5|10648.2|10643.2|10651.1|10646.1|10647.1|10642.1|45
1660813200000|2022-08-18 09:00:00|10648.1|10643.1|10643.6|10638.6|10648.8|10643.8|10643.5|10638.5|51
1660813500000|2022-08-18 09:05:00|10644.1|10639.1|10646.2|10641.2|10646.8|10641.8|10643.1|10638.1|52
1660813800000|2022-08-18 09:10:00|10646.3|10641.3|10650.6|10645.6|10651.6|10646.6|10645.9|10640.9|76
1660814100000|2022-08-18 09:15:00|10650.8|10645.8|10651.6|10646.6|10653|10648|10647.9|10642.9|33
1660814400000|2022-08-18 09:20:00|10651.9|10646.9|10652.2|10647.2|10653.1|10648.1|10648.9|10643.9|25
1660814700000|2022-08-18 09:25:00|10652.1|10647.1|10653.2|10648.2|10653.9|10648.9|10650.8|10645.8|32
1660815000000|2022-08-18 09:30:00|10653.1|10648.1|10651.6|10646.6|10654.4|10649.4|10650|10645|25
1660815300000|2022-08-18 09:35:00|10651.4|10646.4|10655.7|10650.7|10655.7|10650.7|10650.4|10645.4|29
1660815600000|2022-08-18 09:40:00|10655.4|10650.4|10650.3|10645.3|10655.6|10650.6|10649.8|10644.8|23
1660815900000|2022-08-18 09:45:00|10650.4|10645.4|10651.8|10646.8|10652.3|10647.3|10649.4|10644.4|13
1660816200000|2022-08-18 09:50:00|10651.7|10646.7|10646.9|10641.9|10651.7|10646.7|10646.7|10641.7|19
1660816500000|2022-08-18 09:55:00|10646.7|10641.7|10641.1|10636.1|10646.7|10641.7|10639.4|10634.4|90
1660816800000|2022-08-18 10:00:00|10641.2|10636.2|10641.5|10636.5|10644.9|10639.9|10640.7|10635.7|54
1660817100000|2022-08-18 10:05:00|10641.4|10636.4|10632.9|10627.9|10642.4|10637.4|10632.1|10627.1|126
1660817400000|2022-08-18 10:10:00|10632.7|10627.7|10636.5|10631.5|10637.2|10632.2|10631.3|10626.3|75
1660817700000|2022-08-18 10:15:00|10636.6|10631.6|10641.7|10636.7|10642.2|10637.2|10636.1|10631.1|36
1660818000000|2022-08-18 10:20:00|10641.6|10636.6|10642.3|10637.3|10643.1|10638.1|10640.2|10635.2|14
1660818300000|2022-08-18 10:25:00|10642.5|10637.5|10643|10638|10643|10638|10638.7|10633.7|33
1660818600000|2022-08-18 10:30:00|10643.2|10638.2|10644.7|10639.7|10646|10641|10642.8|10637.8|16
1660818900000|2022-08-18 10:35:00|10644.6|10639.6|10645.1|10640.1|10645.8|10640.8|10643.6|10638.6|6
1660819200000|2022-08-18 10:40:00|10644.9|10639.9|10644|10639|10646.7|10641.7|10643.1|10638.1|25
1660819500000|2022-08-18 10:45:00|10644.2|10639.2|10645.7|10640.7|10648.4|10643.4|10644|10639|29
1660819800000|2022-08-18 10:50:00|10645.6|10640.6|10645.7|10640.7|10647.5|10642.5|10643|10638|8
1660820100000|2022-08-18 10:55:00|10645.8|10640.8|10642.2|10637.2|10645.8|10640.8|10641.7|10636.7|55
1660820400000|2022-08-18 11:00:00|10642.1|10637.1|10640.2|10635.2|10643.5|10638.5|10639.5|10634.5|46
1660820700000|2022-08-18 11:05:00|10640.1|10635.1|10643.4|10638.4|10643.4|10638.4|10639.8|10634.8|21
1660821000000|2022-08-18 11:10:00|10643.2|10638.2|10638.5|10633.5|10643.6|10638.6|10638.4|10633.4|38
1660821300000|2022-08-18 11:15:00|10638.6|10633.6|10637|10632|10638.9|10633.9|10633.5|10628.5|56
1660821600000|2022-08-18 11:20:00|10636.9|10631.9|10642.8|10637.8|10642.9|10637.9|10636.4|10631.4|15
1660821900000|2022-08-18 11:25:00|10642.7|10637.7|10637|10632|10642.7|10637.7|10635.7|10630.7|64
1660822200000|2022-08-18 11:30:00|10636.5|10631.5|10629.1|10624.1|10636.7|10631.7|10627.5|10622.5|120
1660822500000|2022-08-18 11:35:00|10629|10624|10627.6|10622.6|10630.8|10625.8|10627|10622|37
1660822800000|2022-08-18 11:40:00|10627.7|10622.7|10630|10625|10632.6|10627.6|10626.2|10621.2|70
1660823100000|2022-08-18 11:45:00|10630.5|10625.5|10633.5|10628.5|10635.3|10630.3|10630.5|10625.5|41
1660823400000|2022-08-18 11:50:00|10633.6|10628.6|10635.8|10630.8|10637.2|10632.2|10633.4|10628.4|33
1660823700000|2022-08-18 11:55:00|10635.9|10630.9|10633.8|10628.8|10637.2|10632.2|10631.2|10626.2|36
1660824000000|2022-08-18 12:00:00|10633.9|10628.9|10627.2|10622.2|10635|10630|10626.8|10621.8|50
1660824300000|2022-08-18 12:05:00|10627|10622|10630|10625|10630.9|10625.9|10623.7|10618.7|253
1660824600000|2022-08-18 12:10:00|10629.7|10624.7|10632.5|10627.5|10634.9|10629.9|10629.3|10624.3|36
1660824900000|2022-08-18 12:15:00|10631.9|10626.9|10634.8|10629.8|10635.3|10630.3|10629.8|10624.8|28
1660825200000|2022-08-18 12:20:00|10635.3|10630.3|10628|10623|10635.5|10630.5|10627.4|10622.4|68
1660825500000|2022-08-18 12:25:00|10627.5|10622.5|10627.5|10622.5|10631.4|10626.4|10626.9|10621.9|98
1660825800000|2022-08-18 12:30:00|10627.4|10622.4|10637.9|10632.9|10645.7|10640.7|10627.4|10622.4|204
1660826100000|2022-08-18 12:35:00|10637.8|10632.8|10645|10640|10645.4|10640.4|10635.7|10630.7|102
1660826400000|2022-08-18 12:40:00|10645.2|10640.2|10646.4|10641.4|10653|10648|10641.5|10636.5|195
1660826700000|2022-08-18 12:45:00|10646.3|10641.3|10647.1|10642.1|10649.7|10644.7|10645.5|10640.5|41
1660827000000|2022-08-18 12:50:00|10647.3|10642.3|10643.1|10638.1|10647.3|10642.3|10639.9|10634.9|51
1660827300000|2022-08-18 12:55:00|10643.3|10638.3|10641.4|10636.4|10644.2|10639.2|10640.5|10635.5|83
1660827600000|2022-08-18 13:00:00|10641.3|10636.3|10644.6|10639.6|10645.2|10640.2|10639|10634|62
1660827900000|2022-08-18 13:05:00|10644.8|10639.8|10651.3|10646.3|10651.5|10646.5|10641.7|10636.7|107
1660828200000|2022-08-18 13:10:00|10651.2|10646.2|10648.4|10643.4|10651.2|10646.2|10643.6|10638.6|49
1660828500000|2022-08-18 13:15:00|10648.3|10643.3|10653.8|10648.8|10654.8|10649.8|10646.8|10641.8|75
1660828800000|2022-08-18 13:20:00|10654.1|10649.1|10656|10651|10656.9|10651.9|10651.8|10646.8|134
1660829100000|2022-08-18 13:25:00|10656.2|10651.2|10654.1|10649.1|10657.5|10652.5|10652.8|10647.8|105
1660829400000|2022-08-18 13:30:00|10653.8|10648.8|10663.3|10658.3|10664.4|10659.4|10651.4|10646.4|233
1660829700000|2022-08-18 13:35:00|10663|10658|10664.8|10659.8|10665.9|10660.9|10660|10655|163
1660830000000|2022-08-18 13:40:00|10664.5|10659.5|10672.3|10667.3|10672.8|10667.8|10662.7|10657.7|353
1660830300000|2022-08-18 13:45:00|10672.4|10667.4|10679.8|10674.8|10680.1|10675.1|10672.2|10667.2|488
1660830600000|2022-08-18 13:50:00|10679.5|10674.5|10674.5|10669.5|10680|10675|10674.2|10669.2|153
1660830900000|2022-08-18 13:55:00|10674.6|10669.6|10679.5|10674.5|10680.3|10675.3|10674.2|10669.2|112
1660831200000|2022-08-18 14:00:00|10679.6|10674.6|10682|10677|10688.7|10683.7|10678.3|10673.3|482
1660831500000|2022-08-18 14:05:00|10681.9|10676.9|10687.7|10682.7|10690.5|10685.5|10681.1|10676.1|291
1660831800000|2022-08-18 14:10:00|10687.5|10682.5|10680|10675|10687.8|10682.8|10677.6|10672.6|143
1660832100000|2022-08-18 14:15:00|10679.9|10674.9|10682|10677|10682.5|10677.5|10677.5|10672.5|181
1660832400000|2022-08-18 14:20:00|10682.1|10677.1|10680.7|10675.7|10685.5|10680.5|10680.3|10675.3|169
1660832700000|2022-08-18 14:25:00|10680.6|10675.6|10681.9|10676.9|10684.5|10679.5|10680.1|10675.1|55
1660833000000|2022-08-18 14:30:00|10681.8|10676.8|10679|10674|10682.5|10677.5|10678.7|10673.7|100
1660833300000|2022-08-18 14:35:00|10679.3|10674.3|10677.6|10672.6|10682.9|10677.9|10677.5|10672.5|92
1660833600000|2022-08-18 14:40:00|10677.8|10672.8|10680.4|10675.4|10681.6|10676.6|10677.5|10672.5|107
1660833900000|2022-08-18 14:45:00|10680.5|10675.5|10677.9|10672.9|10683.5|10678.5|10677.2|10672.2|83
1660834200000|2022-08-18 14:50:00|10677.7|10672.7|10680.7|10675.7|10680.9|10675.9|10675.4|10670.4|103
1660834500000|2022-08-18 14:55:00|10680.5|10675.5|10680.2|10675.2|10681.8|10676.8|10677.7|10672.7|151
1660834800000|2022-08-18 15:00:00|10680|10675|10678.2|10673.2|10681.5|10676.5|10675.6|10670.6|111
1660835100000|2022-08-18 15:05:00|10678.1|10673.1|10677.2|10672.2|10679|10674|10674.8|10669.8|136
1660835400000|2022-08-18 15:10:00|10677.5|10672.5|10674.4|10669.4|10677.5|10672.5|10673.8|10668.8|35
1660835700000|2022-08-18 15:15:00|10674.5|10669.5|10670.2|10665.2|10674.5|10669.5|10669.7|10664.7|85
1660836000000|2022-08-18 15:20:00|10670|10665|10673|10668|10674.4|10669.4|10669.2|10664.2|87
1660836300000|2022-08-18 15:25:00|10672.9|10667.9|10672.7|10667.7|10676|10671|10670.2|10665.2|99
1660836600000|2022-08-18 15:30:00|10672.5|10667.5|10679.2|10674.2|10680.6|10675.6|10672.3|10667.3|164
1660836900000|2022-08-18 15:35:00|10679.5|10674.5|10681.2|10676.2|10682|10677|10678.4|10673.4|29
1660837200000|2022-08-18 15:40:00|10681|10676|10686.5|10681.5|10687|10682|10680.2|10675.2|108
1660837500000|2022-08-18 15:45:00|10686.4|10681.4|10689.8|10684.8|10690.4|10685.4|10685.8|10680.8|175
1660837800000|2022-08-18 15:50:00|10689.7|10684.7|10691.6|10686.6|10691.9|10686.9|10689.2|10684.2|180
1660838100000|2022-08-18 15:55:00|10691.7|10686.7|10696.2|10691.2|10696.4|10691.4|10691.2|10686.2|232
1660838400000|2022-08-18 16:00:00|10696.1|10691.1|10696.2|10691.2|10700.4|10695.4|10694.4|10689.4|396
1660838700000|2022-08-18 16:05:00|10696.4|10691.4|10696|10691|10697.7|10692.7|10694.7|10689.7|154
1660839000000|2022-08-18 16:10:00|10696.2|10691.2|10698.4|10693.4|10698.9|10693.9|10696.2|10691.2|113
1660839300000|2022-08-18 16:15:00|10698.2|10693.2|10703.1|10698.1|10703.1|10698.1|10696.6|10691.6|215
1660839600000|2022-08-18 16:20:00|10703.4|10698.4|10704.6|10699.6|10705.2|10700.2|10703|10698|317
1660839900000|2022-08-18 16:25:00|10704.7|10699.7|10701.8|10696.8|10704.7|10699.7|10701.8|10696.8|95
1660840200000|2022-08-18 16:30:00|10703.1|10698.1|10704.3|10699.3|10705.1|10700.1|10701.9|10696.9|75
1660840500000|2022-08-18 16:35:00|10704.5|10699.5|10704.8|10699.8|10706.3|10701.3|10703.8|10698.8|129
1660840800000|2022-08-18 16:40:00|10705.2|10700.2|10709.4|10704.4|10710.1|10705.1|10705.2|10700.2|322
1660841100000|2022-08-18 16:45:00|10709.5|10704.5|10710.3|10705.3|10710.8|10705.8|10708.1|10703.1|184
1660841400000|2022-08-18 16:50:00|10710.6|10705.6|10711.1|10706.1|10713|10708|10710.1|10705.1|232
1660841700000|2022-08-18 16:55:00|10711|10706|10720.8|10715.8|10721.5|10716.5|10710.1|10705.1|495
1660842000000|2022-08-18 17:00:00|10721|10716|10724.6|10719.6|10724.9|10719.9|10717.9|10712.9|530
1660842300000|2022-08-18 17:05:00|10724.7|10719.7|10721.7|10716.7|10726.5|10721.5|10721.6|10716.6|387
1660842600000|2022-08-18 17:10:00|10721.6|10716.6|10724.5|10719.5|10730.5|10725.5|10719.8|10714.8|323
1660842900000|2022-08-18 17:15:00|10724.6|10719.6|10726.1|10721.1|10727.9|10722.9|10724.4|10719.4|231
1660843200000|2022-08-18 17:20:00|10726.3|10721.3|10727.6|10722.6|10728.1|10723.1|10723.9|10718.9|88
1660843500000|2022-08-18 17:25:00|10727.5|10722.5|10726.3|10721.3|10728.1|10723.1|10725.8|10720.8|57
1660843800000|2022-08-18 17:30:00|10726.6|10721.6|10726.9|10721.9|10727.6|10722.6|10725.8|10720.8|101
1660844100000|2022-08-18 17:35:00|10727|10722|10726.7|10721.7|10727.8|10722.8|10725.3|10720.3|96
1660844400000|2022-08-18 17:40:00|10726.6|10721.6|10726.4|10721.4|10727|10722|10724.4|10719.4|81
1660844700000|2022-08-18 17:45:00|10726.5|10721.5|10728.3|10723.3|10728.6|10723.6|10725.4|10720.4|408
1660845000000|2022-08-18 17:50:00|10728.4|10723.4|10726.6|10721.6|10728.6|10723.6|10726.5|10721.5|80
1660845300000|2022-08-18 17:55:00|10726.8|10721.8|10729.5|10724.5|10730.2|10725.2|10726.8|10721.8|127
1660845600000|2022-08-18 18:00:00|10729.6|10724.6|10728|10723|10730.1|10725.1|10727.9|10722.9|83
1660845900000|2022-08-18 18:05:00|10728.1|10723.1|10727.6|10722.6|10729.5|10724.5|10727.5|10722.5|100
1660846200000|2022-08-18 18:10:00|10728|10723|10728.6|10723.6|10729|10724|10727.6|10722.6|64
1660846500000|2022-08-18 18:15:00|10728.7|10723.7|10729.5|10724.5|10729.8|10724.8|10727.5|10722.5|39
1660846800000|2022-08-18 18:20:00|10729.3|10724.3|10726.5|10721.5|10729.3|10724.3|10726.5|10721.5|58
1660847100000|2022-08-18 18:25:00|10726.4|10721.4|10724.7|10719.7|10727|10722|10724.7|10719.7|32
1660847400000|2022-08-18 18:30:00|10724.9|10719.9|10725.3|10720.3|10727.1|10722.1|10724.2|10719.2|35
1660847700000|2022-08-18 18:35:00|10725.4|10720.4|10726.3|10721.3|10726.8|10721.8|10724.5|10719.5|96
1660848000000|2022-08-18 18:40:00|10726|10721|10724.2|10719.2|10726.4|10721.4|10723.9|10718.9|42
1660848300000|2022-08-18 18:45:00|10724.5|10719.5|10726.6|10721.6|10726.8|10721.8|10723.9|10718.9|35
1660848600000|2022-08-18 18:50:00|10726.7|10721.7|10720.3|10715.3|10726.7|10721.7|10720|10715|85
1660848900000|2022-08-18 18:55:00|10720.8|10715.8|10722.7|10717.7|10723.1|10718.1|10719.3|10714.3|174
1660849200000|2022-08-18 19:00:00|10722.6|10717.6|10719.4|10714.4|10722.6|10717.6|10718.2|10713.2|156
1660849500000|2022-08-18 19:05:00|10719.3|10714.3|10715.4|10710.4|10719.4|10714.4|10714.7|10709.7|59
1660849800000|2022-08-18 19:10:00|10715.2|10710.2|10714.7|10709.7|10716.4|10711.4|10713.7|10708.7|32
1660850100000|2022-08-18 19:15:00|10714.8|10709.8|10716.7|10711.7|10716.9|10711.9|10714.4|10709.4|53
1660850400000|2022-08-18 19:20:00|10716.6|10711.6|10717.9|10712.9|10718.6|10713.6|10716.2|10711.2|91
1660850700000|2022-08-18 19:25:00|10717.6|10712.6|10716.6|10711.6|10717.9|10712.9|10716.3|10711.3|15
1660851000000|2022-08-18 19:30:00|10716.3|10711.3|10715.4|10710.4|10717.9|10712.9|10714.8|10709.8|30
1660851300000|2022-08-18 19:35:00|10715.6|10710.6|10716.6|10711.6|10716.9|10711.9|10715.6|10710.6|18
1660851600000|2022-08-18 19:40:00|10716.5|10711.5|10718.7|10713.7|10719.2|10714.2|10716.3|10711.3|31
1660851900000|2022-08-18 19:45:00|10718.9|10713.9|10718.2|10713.2|10719.6|10714.6|10717.5|10712.5|25
1660852200000|2022-08-18 19:50:00|10718.3|10713.3|10721.1|10716.1|10721.1|10716.1|10718.1|10713.1|63
1660852500000|2022-08-18 19:55:00|10720.9|10715.9|10718.2|10713.2|10720.9|10715.9|10717.9|10712.9|74
1660852800000|2022-08-18 20:00:00|10718.3|10713.3|10720.1|10715.1|10720.2|10715.2|10717.9|10712.9|51
1660853100000|2022-08-18 20:05:00|10720.3|10715.3|10721.3|10716.3|10721.6|10716.6|10720.3|10715.3|26
1660853400000|2022-08-18 20:10:00|10721.4|10716.4|10722.2|10717.2|10722.4|10717.4|10720.8|10715.8|7
1660853700000|2022-08-18 20:15:00|10722.1|10717.1|10720.9|10715.9|10722.2|10717.2|10720.9|10715.9|26
1660854000000|2022-08-18 20:20:00|10721.1|10716.1|10720.6|10715.6|10721.7|10716.7|10720|10715|10
1660854300000|2022-08-18 20:25:00|10720.7|10715.7|10721.4|10716.4|10722.6|10717.6|10719.5|10714.5|9
1660854600000|2022-08-18 20:30:00|10721.6|10716.6|10722.6|10717.6|10723.1|10718.1|10721.3|10716.3|18
1660854900000|2022-08-18 20:35:00|10722.7|10717.7|10723.2|10718.2|10723.3|10718.3|10722.4|10717.4|9
1660855200000|2022-08-18 20:40:00|10723.3|10718.3|10723.6|10718.6|10723.9|10718.9|10723.2|10718.2|128
1660855500000|2022-08-18 20:45:00|10723.4|10718.4|10723.8|10718.8|10724.3|10719.3|10723.2|10718.2|10
1660855800000|2022-08-18 20:50:00|10723.7|10718.7|10723.5|10718.5|10724.6|10719.6|10722.6|10717.6|12
1660856100000|2022-08-18 20:55:00|10723.4|10718.4|10721.6|10712.6|10724.6|10719.6|10721.6|10712.6|54
1660867200000|2022-08-19 00:00:00|10723.1|10718.1|10724.9|10719.9|10725|10720|10722.4|10717.4|44
1660867500000|2022-08-19 00:05:00|10725|10720|10727|10722|10727|10722|10724.9|10719.9|200
1660867800000|2022-08-19 00:10:00|10727.2|10722.2|10734.1|10729.1|10734.5|10729.5|10727.2|10722.2|351
1660868100000|2022-08-19 00:15:00|10733.3|10728.3|10733.5|10728.5|10734.4|10729.4|10732.6|10727.6|51
1660868400000|2022-08-19 00:20:00|10733.6|10728.6|10733.1|10728.1|10734.9|10729.9|10732.8|10727.8|66
1660868700000|2022-08-19 00:25:00|10733.2|10728.2|10736.4|10731.4|10736.4|10731.4|10732.9|10727.9|109
1660869000000|2022-08-19 00:30:00|10736.1|10731.1|10739.8|10734.8|10739.9|10734.9|10736.1|10731.1|285
1660869300000|2022-08-19 00:35:00|10739.9|10734.9|10739.9|10734.9|10741|10736|10738.8|10733.8|54
1660869600000|2022-08-19 00:40:00|10740|10735|10735.8|10730.8|10740.8|10735.8|10735.4|10730.4|29
1660869900000|2022-08-19 00:45:00|10735.9|10730.9|10734.4|10729.4|10737.4|10732.4|10734.4|10729.4|55
1660870200000|2022-08-19 00:50:00|10734.5|10729.5|10736.5|10731.5|10737.3|10732.3|10733.4|10728.4|23
1660870500000|2022-08-19 00:55:00|10736.2|10731.2|10738.4|10733.4|10739.3|10734.3|10735.5|10730.5|17
1660870800000|2022-08-19 01:00:00|10738.3|10733.3|10735.5|10730.5|10738.4|10733.4|10735.2|10730.2|32
1660871100000|2022-08-19 01:05:00|10735.8|10730.8|10736.2|10731.2|10736.9|10731.9|10735.2|10730.2|6
1660871400000|2022-08-19 01:10:00|10736.4|10731.4|10734.9|10729.9|10737.6|10732.6|10734.9|10729.9|22
1660871700000|2022-08-19 01:15:00|10734.8|10729.8|10734.2|10729.2|10736.3|10731.3|10734.1|10729.1|30
1660872000000|2022-08-19 01:20:00|10734.1|10729.1|10734.6|10729.6|10735.8|10730.8|10733.9|10728.9|9
1660872300000|2022-08-19 01:25:00|10734.5|10729.5|10733.8|10728.8|10735.6|10730.6|10733.6|10728.6|13
1660872600000|2022-08-19 01:30:00|10733.7|10728.7|10741.4|10736.4|10743.1|10738.1|10733.6|10728.6|48
1660872900000|2022-08-19 01:35:00|10741.3|10736.3|10741.9|10736.9|10742.9|10737.9|10739.1|10734.1|33
1660873200000|2022-08-19 01:40:00|10742.5|10737.5|10740.9|10735.9|10745.1|10740.1|10740.9|10735.9|231
1660873500000|2022-08-19 01:45:00|10741.1|10736.1|10739.4|10734.4|10741.2|10736.2|10738.6|10733.6|21
1660873800000|2022-08-19 01:50:00|10739.6|10734.6|10739.1|10734.1|10740.5|10735.5|10737|10732|21
1660874100000|2022-08-19 01:55:00|10739|10734|10740|10735|10741.4|10736.4|10737.4|10732.4|39
1660874400000|2022-08-19 02:00:00|10740.1|10735.1|10736|10731|10740.8|10735.8|10735.8|10730.8|28
1660874700000|2022-08-19 02:05:00|10736.3|10731.3|10731.9|10726.9|10736.8|10731.8|10731.4|10726.4|36
1660875000000|2022-08-19 02:10:00|10732.4|10727.4|10732.3|10727.3|10732.4|10727.4|10729.9|10724.9|39
1660875300000|2022-08-19 02:15:00|10732.1|10727.1|10737.9|10732.9|10737.9|10732.9|10732.1|10727.1|15
1660875600000|2022-08-19 02:20:00|10737.2|10732.2|10735.9|10730.9|10737.4|10732.4|10735.2|10730.2|17
1660875900000|2022-08-19 02:25:00|10736.1|10731.1|10735.7|10730.7|10736.3|10731.3|10734.1|10729.1|22
1660876200000|2022-08-19 02:30:00|10735.5|10730.5|10735.2|10730.2|10736.8|10731.8|10734.9|10729.9|26
1660876500000|2022-08-19 02:35:00|10735.5|10730.5|10732|10727|10735.9|10730.9|10729.9|10724.9|56
1660876800000|2022-08-19 02:40:00|10732.1|10727.1|10731.3|10726.3|10732.9|10727.9|10730.4|10725.4|24
1660877100000|2022-08-19 02:45:00|10731.4|10726.4|10732.7|10727.7|10733.7|10728.7|10731|10726|30
1660877400000|2022-08-19 02:50:00|10732.8|10727.8|10731|10726|10732.8|10727.8|10730.1|10725.1|19
1660877700000|2022-08-19 02:55:00|10731.4|10726.4|10729.7|10724.7|10731.9|10726.9|10728.9|10723.9|8
1660878000000|2022-08-19 03:00:00|10729.4|10724.4|10730.7|10725.7|10731.4|10726.4|10729.2|10724.2|6
1660878300000|2022-08-19 03:05:00|10730.9|10725.9|10732.8|10727.8|10732.8|10727.8|10730.3|10725.3|10
1660878600000|2022-08-19 03:10:00|10732.7|10727.7|10731.8|10726.8|10733.6|10728.6|10731.8|10726.8|6
1660878900000|2022-08-19 03:15:00|10731.9|10726.9|10733.8|10728.8|10734.1|10729.1|10731.8|10726.8|10
1660879200000|2022-08-19 03:20:00|10733.6|10728.6|10733.1|10728.1|10734.1|10729.1|10731.8|10726.8|8
1660879500000|2022-08-19 03:25:00|10733.2|10728.2|10732.9|10727.9|10734.3|10729.3|10732.8|10727.8|28
1660879800000|2022-08-19 03:30:00|10733.1|10728.1|10735.8|10730.8|10735.9|10730.9|10733.1|10728.1|37
1660880100000|2022-08-19 03:35:00|10735.9|10730.9|10736.6|10731.6|10737.1|10732.1|10734.8|10729.8|24
1660880400000|2022-08-19 03:40:00|10736.7|10731.7|10737.7|10732.7|10738.3|10733.3|10736.5|10731.5|7
1660880700000|2022-08-19 03:45:00|10737.8|10732.8|10737.3|10732.3|10738.3|10733.3|10736.9|10731.9|8
1660881000000|2022-08-19 03:50:00|10737|10732|10735.1|10730.1|10737.3|10732.3|10734.6|10729.6|4
1660881300000|2022-08-19 03:55:00|10735.2|10730.2|10736.8|10731.8|10737.2|10732.2|10735.2|10730.2|8
1660881600000|2022-08-19 04:00:00|10736.7|10731.7|10739.5|10734.5|10739.6|10734.6|10736.1|10731.1|30
1660881900000|2022-08-19 04:05:00|10739.6|10734.6|10741.8|10736.8|10742|10737|10738.6|10733.6|70
1660882200000|2022-08-19 04:10:00|10742.2|10737.2|10743.3|10738.3|10743.8|10738.8|10741.7|10736.7|7
1660882500000|2022-08-19 04:15:00|10743.4|10738.4|10744.8|10739.8|10745.2|10740.2|10743.1|10738.1|20
1660882800000|2022-08-19 04:20:00|10744.7|10739.7|10744.1|10739.1|10745.8|10740.8|10743.7|10738.7|11
1660883100000|2022-08-19 04:25:00|10744|10739|10742.8|10737.8|10744.3|10739.3|10742.3|10737.3|11
1660883400000|2022-08-19 04:30:00|10742.6|10737.6|10741.4|10736.4|10742.8|10737.8|10741|10736|10
1660883700000|2022-08-19 04:35:00|10741.6|10736.6|10742.3|10737.3|10742.8|10737.8|10741.1|10736.1|8
1660884000000|2022-08-19 04:40:00|10742.4|10737.4|10740.5|10735.5|10742.6|10737.6|10739.4|10734.4|10
1660884300000|2022-08-19 04:45:00|10740.3|10735.3|10740.3|10735.3|10741.6|10736.6|10739.6|10734.6|10
1660884600000|2022-08-19 04:50:00|10740.4|10735.4|10740.7|10735.7|10741.6|10736.6|10739.8|10734.8|5
1660884900000|2022-08-19 04:55:00|10740.8|10735.8|10741.8|10736.8|10742.1|10737.1|10740.1|10735.1|5
1660885200000|2022-08-19 05:00:00|10741.7|10736.7|10741.1|10736.1|10742.2|10737.2|10740|10735|23
1660885500000|2022-08-19 05:05:00|10741.2|10736.2|10740.1|10735.1|10742|10737|10739.7|10734.7|34
1660885800000|2022-08-19 05:10:00|10740.2|10735.2|10741.5|10736.5|10742.8|10737.8|10740|10735|18
1660886100000|2022-08-19 05:15:00|10741.3|10736.3|10739.8|10734.8|10741.3|10736.3|10735.3|10730.3|15
1660886400000|2022-08-19 05:20:00|10739.7|10734.7|10740.1|10735.1|10740.3|10735.3|10738.3|10733.3|14
1660886700000|2022-08-19 05:25:00|10740|10735|10741.3|10736.3|10742.8|10737.8|10740|10735|7
1660887000000|2022-08-19 05:30:00|10741.4|10736.4|10741.3|10736.3|10743.1|10738.1|10740.6|10735.6|15
1660887300000|2022-08-19 05:35:00|10741.8|10736.8|10739.6|10734.6|10741.8|10736.8|10739.1|10734.1|17
1660887600000|2022-08-19 05:40:00|10739.8|10734.8|10738.7|10733.7|10740.3|10735.3|10737.9|10732.9|9
1660887900000|2022-08-19 05:45:00|10738.3|10733.3|10735.6|10730.6|10738.8|10733.8|10734.9|10729.9|27
1660888200000|2022-08-19 05:50:00|10735.5|10730.5|10736.5|10731.5|10736.8|10731.8|10733.8|10728.8|9
1660888500000|2022-08-19 05:55:00|10736.3|10731.3|10734.8|10729.8|10737.3|10732.3|10733.5|10728.5|29
1660888800000|2022-08-19 06:00:00|10734.5|10729.5|10740.2|10735.2|10740.2|10735.2|10733.6|10728.6|82
1660889100000|2022-08-19 06:05:00|10740.3|10735.3|10735.6|10730.6|10740.5|10735.5|10733.5|10728.5|79
1660889400000|2022-08-19 06:10:00|10735.7|10730.7|10740.8|10735.8|10741.4|10736.4|10734.5|10729.5|38
1660889700000|2022-08-19 06:15:00|10740.7|10735.7|10739.2|10734.2|10744.2|10739.2|10738.8|10733.8|46
1660890000000|2022-08-19 06:20:00|10739.1|10734.1|10735.8|10730.8|10740.9|10735.9|10733.5|10728.5|36
1660890300000|2022-08-19 06:25:00|10736.1|10731.1|10734.8|10729.8|10736.5|10731.5|10733.1|10728.1|41
1660890600000|2022-08-19 06:30:00|10734.9|10729.9|10730.7|10725.7|10735.5|10730.5|10729.9|10724.9|83
1660890900000|2022-08-19 06:35:00|10730.6|10725.6|10737.2|10732.2|10737.4|10732.4|10730.1|10725.1|38
1660891200000|2022-08-19 06:40:00|10737.3|10732.3|10735.5|10730.5|10741.3|10736.3|10735.5|10730.5|38
1660891500000|2022-08-19 06:45:00|10735.6|10730.6|10736|10731|10737.8|10732.8|10733.6|10728.6|44
1660891800000|2022-08-19 06:50:00|10736.1|10731.1|10739.3|10734.3|10739.6|10734.6|10732.5|10727.5|27
1660892100000|2022-08-19 06:55:00|10739.2|10734.2|10741.5|10736.5|10742.5|10737.5|10738.3|10733.3|77
1660892400000|2022-08-19 07:00:00|10741.4|10736.4|10743.3|10738.3|10746.8|10741.8|10740.1|10735.1|129
1660892700000|2022-08-19 07:05:00|10743.2|10738.2|10737.4|10732.4|10744.2|10739.2|10736.1|10731.1|58
1660893000000|2022-08-19 07:10:00|10737.5|10732.5|10738.5|10733.5|10739.2|10734.2|10736|10731|57
1660893300000|2022-08-19 07:15:00|10738.6|10733.6|10737.4|10732.4|10739.3|10734.3|10732.7|10727.7|55
1660893600000|2022-08-19 07:20:00|10737.6|10732.6|10739.1|10734.1|10741.3|10736.3|10736.8|10731.8|44
1660893900000|2022-08-19 07:25:00|10739|10734|10740.4|10735.4|10741.3|10736.3|10736.3|10731.3|37
1660894200000|2022-08-19 07:30:00|10740.3|10735.3|10735.5|10730.5|10742.6|10737.6|10735.4|10730.4|44
1660894500000|2022-08-19 07:35:00|10735.6|10730.6|10735.5|10730.5|10736.4|10731.4|10732.1|10727.1|64
1660894800000|2022-08-19 07:40:00|10735.2|10730.2|10733.6|10728.6|10735.3|10730.3|10732.4|10727.4|48
1660895100000|2022-08-19 07:45:00|10733.8|10728.8|10731.8|10726.8|10733.8|10728.8|10729.7|10724.7|98
1660895400000|2022-08-19 07:50:00|10731.7|10726.7|10734.6|10729.6|10734.8|10729.8|10730.6|10725.6|96
1660895700000|2022-08-19 07:55:00|10734.7|10729.7|10735.3|10730.3|10736|10731|10732.1|10727.1|120
1660896000000|2022-08-19 08:00:00|10735.4|10730.4|10742.8|10737.8|10742.8|10737.8|10734.9|10729.9|194
1660896300000|2022-08-19 08:05:00|10742.9|10737.9|10740.9|10735.9|10743|10738|10739.7|10734.7|96
1660896600000|2022-08-19 08:10:00|10740.8|10735.8|10745.4|10740.4|10745.7|10740.7|10740.1|10735.1|66
1660896900000|2022-08-19 08:15:00|10745.5|10740.5|10746.3|10741.3|10746.3|10741.3|10743.7|10738.7|57
1660897200000|2022-08-19 08:20:00|10746.6|10741.6|10747|10742|10749|10744|10746|10741|269
1660897500000|2022-08-19 08:25:00|10747.1|10742.1|10740.8|10735.8|10747.3|10742.3|10740.6|10735.6|79
1660897800000|2022-08-19 08:30:00|10740.6|10735.6|10742.3|10737.3|10745.5|10740.5|10740.6|10735.6|67
1660898100000|2022-08-19 08:35:00|10742.2|10737.2|10740.6|10735.6|10743.6|10738.6|10740.6|10735.6|33
1660898400000|2022-08-19 08:40:00|10740.5|10735.5|10743.6|10738.6|10744.1|10739.1|10738|10733|217
1660898700000|2022-08-19 08:45:00|10743.7|10738.7|10746.5|10741.5|10746.9|10741.9|10740.9|10735.9|62
1660899000000|2022-08-19 08:50:00|10746.7|10741.7|10745.4|10740.4|10746.9|10741.9|10743|10738|26
1660899300000|2022-08-19 08:55:00|10745.5|10740.5|10738.4|10733.4|10745.7|10740.7|10738.1|10733.1|67
1660899600000|2022-08-19 09:00:00|10738.6|10733.6|10738.4|10733.4|10740.4|10735.4|10737.9|10732.9|32
1660899900000|2022-08-19 09:05:00|10738.2|10733.2|10738.4|10733.4|10741.3|10736.3|10736.7|10731.7|38
1660900200000|2022-08-19 09:10:00|10738.6|10733.6|10740.9|10735.9|10742.4|10737.4|10737.9|10732.9|46
1660900500000|2022-08-19 09:15:00|10741|10736|10741.5|10736.5|10743.9|10738.9|10740.9|10735.9|153
1660900800000|2022-08-19 09:20:00|10741.8|10736.8|10746.4|10741.4|10746.8|10741.8|10741.8|10736.8|167
1660901100000|2022-08-19 09:25:00|10746.6|10741.6|10744.9|10739.9|10747.9|10742.9|10744.9|10739.9|56
1660901400000|2022-08-19 09:30:00|10744.6|10739.6|10748.8|10743.8|10748.8|10743.8|10743.1|10738.1|51
1660901700000|2022-08-19 09:35:00|10748.9|10743.9|10746.5|10741.5|10748.9|10743.9|10744.6|10739.6|35
1660902000000|2022-08-19 09:40:00|10746.4|10741.4|10748.9|10743.9|10749.1|10744.1|10746|10741|59
1660902300000|2022-08-19 09:45:00|10749.1|10744.1|10752.1|10747.1|10752.5|10747.5|10747.6|10742.6|94
1660902600000|2022-08-19 09:50:00|10752.2|10747.2|10748.2|10743.2|10752.5|10747.5|10747.3|10742.3|48
1660902900000|2022-08-19 09:55:00|10748.3|10743.3|10751.3|10746.3|10751.6|10746.6|10746.9|10741.9|32
1660903200000|2022-08-19 10:00:00|10751.1|10746.1|10761.1|10756.1|10761.1|10756.1|10751.1|10746.1|643
1660903500000|2022-08-19 10:05:00|10761|10756|10765.1|10760.1|10766.8|10761.8|10760.9|10755.9|297
1660903800000|2022-08-19 10:10:00|10764.8|10759.8|10761.4|10756.4|10765.1|10760.1|10760.9|10755.9|56
1660904100000|2022-08-19 10:15:00|10761.1|10756.1|10760.1|10755.1|10762.1|10757.1|10759.6|10754.6|41
1660904400000|2022-08-19 10:20:00|10760.2|10755.2|10761.1|10756.1|10761.4|10756.4|10758.6|10753.6|104
1660904700000|2022-08-19 10:25:00|10761.2|10756.2|10761.8|10756.8|10764.4|10759.4|10760.1|10755.1|33
1660905000000|2022-08-19 10:30:00|10761.7|10756.7|10760.3|10755.3|10763.6|10758.6|10760.1|10755.1|40
1660905300000|2022-08-19 10:35:00|10760.6|10755.6|10763.1|10758.1|10763.1|10758.1|10760.1|10755.1|51
1660905600000|2022-08-19 10:40:00|10762.8|10757.8|10766.2|10761.2|10766.3|10761.3|10762.1|10757.1|38
1660905900000|2022-08-19 10:45:00|10766|10761|10762.3|10757.3|10766.4|10761.4|10762.3|10757.3|95
1660906200000|2022-08-19 10:50:00|10762.4|10757.4|10766.2|10761.2|10766.2|10761.2|10762.2|10757.2|139
1660906500000|2022-08-19 10:55:00|10766.3|10761.3|10767.8|10762.8|10767.9|10762.9|10765.2|10760.2|444
1660906800000|2022-08-19 11:00:00|10767.6|10762.6|10766.9|10761.9|10767.9|10762.9|10765.7|10760.7|38
1660907100000|2022-08-19 11:05:00|10766.8|10761.8|10768.6|10763.6|10771.6|10766.6|10766.2|10761.2|91
1660907400000|2022-08-19 11:10:00|10768.7|10763.7|10768.9|10763.9|10773.3|10768.3|10768.4|10763.4|264
1660907700000|2022-08-19 11:15:00|10769.3|10764.3|10771.9|10766.9|10772.1|10767.1|10767.1|10762.1|52
1660908000000|2022-08-19 11:20:00|10772.3|10767.3|10773.6|10768.6|10775|10770|10770.6|10765.6|194
1660908300000|2022-08-19 11:25:00|10773.7|10768.7|10774.8|10769.8|10776.4|10771.4|10773.6|10768.6|45
1660908600000|2022-08-19 11:30:00|10774.9|10769.9|10775.2|10770.2|10776.6|10771.6|10770.8|10765.8|54
1660908900000|2022-08-19 11:35:00|10775.1|10770.1|10777.9|10772.9|10779.3|10774.3|10773.6|10768.6|384
1660909200000|2022-08-19 11:40:00|10778|10773|10774.3|10769.3|10779.3|10774.3|10773.6|10768.6|81
1660909500000|2022-08-19 11:45:00|10774.1|10769.1|10779.4|10774.4|10780.7|10775.7|10772.1|10767.1|356
1660909800000|2022-08-19 11:50:00|10779.5|10774.5|10780.1|10775.1|10781.4|10776.4|10777.6|10772.6|139
1660910100000|2022-08-19 11:55:00|10780.2|10775.2|10777.6|10772.6|10780.6|10775.6|10776.1|10771.1|124
1660910400000|2022-08-19 12:00:00|10777.8|10772.8|10769.6|10764.6|10777.8|10772.8|10768.9|10763.9|123
1660910700000|2022-08-19 12:05:00|10769.7|10764.7|10769.7|10764.7|10772.3|10767.3|10767.3|10762.3|79
1660911000000|2022-08-19 12:10:00|10770.1|10765.1|10773.1|10768.1|10777.7|10772.7|10769.1|10764.1|145
1660911300000|2022-08-19 12:15:00|10772.9|10767.9|10772.5|10767.5|10775|10770|10771|10766|103
1660911600000|2022-08-19 12:20:00|10772.4|10767.4|10777.2|10772.2|10779.3|10774.3|10772.1|10767.1|140
1660911900000|2022-08-19 12:25:00|10777.4|10772.4|10776.4|10771.4|10779.7|10774.7|10775.1|10770.1|232
1660912200000|2022-08-19 12:30:00|10778.1|10773.1|10772.9|10767.9|10778.1|10773.1|10772.6|10767.6|317
1660912500000|2022-08-19 12:35:00|10773.6|10768.6|10771.5|10766.5|10774.2|10769.2|10769.9|10764.9|105
1660912800000|2022-08-19 12:40:00|10771.3|10766.3|10769.7|10764.7|10773.6|10768.6|10766.8|10761.8|156
1660913100000|2022-08-19 12:45:00|10769.8|10764.8|10768.5|10763.5|10770.6|10765.6|10765.7|10760.7|192
1660913400000|2022-08-19 12:50:00|10768.8|10763.8|10762.7|10757.7|10769.2|10764.2|10760.6|10755.6|308
1660913700000|2022-08-19 12:55:00|10762.8|10757.8|10762.6|10757.6|10764.3|10759.3|10761|10756|383
1660914000000|2022-08-19 13:00:00|10762.7|10757.7|10765.4|10760.4|10766.2|10761.2|10759.7|10754.7|213
1660914300000|2022-08-19 13:05:00|10765.6|10760.6|10765|10760|10768.5|10763.5|10764|10759|78
1660914600000|2022-08-19 13:10:00|10765.1|10760.1|10764.5|10759.5|10768.1|10763.1|10763.4|10758.4|84
1660914900000|2022-08-19 13:15:00|10764.6|10759.6|10769.4|10764.4|10770.4|10765.4|10764.2|10759.2|162
1660915200000|2022-08-19 13:20:00|10769.8|10764.8|10770.5|10765.5|10773|10768|10769.4|10764.4|95
1660915500000|2022-08-19 13:25:00|10770.4|10765.4|10774|10769|10775.5|10770.5|10769.4|10764.4|150
1660915800000|2022-08-19 13:30:00|10773.4|10768.4|10774.9|10769.9|10777.5|10772.5|10770.7|10765.7|220
1660916100000|2022-08-19 13:35:00|10775|10770|10775.1|10770.1|10776|10771|10771.7|10766.7|88
1660916400000|2022-08-19 13:40:00|10775|10770|10771|10766|10777.2|10772.2|10770.8|10765.8|128
1660916700000|2022-08-19 13:45:00|10771.1|10766.1|10772.3|10767.3|10774.7|10769.7|10767.5|10762.5|192
1660917000000|2022-08-19 13:50:00|10772.4|10767.4|10773.4|10768.4|10776.9|10771.9|10772|10767|130
1660917300000|2022-08-19 13:55:00|10773.3|10768.3|10775.9|10770.9|10776.5|10771.5|10770.9|10765.9|79
1660917600000|2022-08-19 14:00:00|10776|10771|10779.7|10774.7|10780.6|10775.6|10775.2|10770.2|203
1660917900000|2022-08-19 14:05:00|10779.9|10774.9|10784.3|10779.3|10785.3|10780.3|10779.4|10774.4|383
1660918200000|2022-08-19 14:10:00|10784.2|10779.2|10783.2|10778.2|10784.2|10779.2|10781.1|10776.1|120
1660918500000|2022-08-19 14:15:00|10783.1|10778.1|10782.5|10777.5|10784.9|10779.9|10781.9|10776.9|194
1660918800000|2022-08-19 14:20:00|10782.9|10777.9|10778.9|10773.9|10782.9|10777.9|10775.3|10770.3|136
1660919100000|2022-08-19 14:25:00|10778.8|10773.8|10782.8|10777.8|10784.8|10779.8|10778.2|10773.2|103
1660919400000|2022-08-19 14:30:00|10783|10778|10785.2|10780.2|10786.2|10781.2|10781.9|10776.9|153
1660919700000|2022-08-19 14:35:00|10785.3|10780.3|10788.1|10783.1|10789.2|10784.2|10784|10779|207
1660920000000|2022-08-19 14:40:00|10788.4|10783.4|10789.7|10784.7|10789.9|10784.9|10785.6|10780.6|328
1660920300000|2022-08-19 14:45:00|10789.9|10784.9|10785.2|10780.2|10789.9|10784.9|10781.9|10776.9|188
1660920600000|2022-08-19 14:50:00|10785.4|10780.4|10790|10785|10791.1|10786.1|10781.4|10776.4|117
1660920900000|2022-08-19 14:55:00|10790.1|10785.1|10790.2|10785.2|10791.7|10786.7|10788.8|10783.8|225
1660921200000|2022-08-19 15:00:00|10790.4|10785.4|10789.2|10784.2|10790.9|10785.9|10787|10782|99
1660921500000|2022-08-19 15:05:00|10789.3|10784.3|10791.5|10786.5|10791.5|10786.5|10785.8|10780.8|96
1660921800000|2022-08-19 15:10:00|10791.7|10786.7|10792|10787|10793.4|10788.4|10790.1|10785.1|122
1660922100000|2022-08-19 15:15:00|10792.2|10787.2|10794.3|10789.3|10794.7|10789.7|10791.5|10786.5|151
1660922400000|2022-08-19 15:20:00|10794|10789|10791.1|10786.1|10795|10790|10790.5|10785.5|117
1660922700000|2022-08-19 15:25:00|10791|10786|10785.2|10780.2|10793|10788|10783.1|10778.1|194
1660923000000|2022-08-19 15:30:00|10785.3|10780.3|10785.2|10780.2|10786.2|10781.2|10783|10778|86
1660923300000|2022-08-19 15:35:00|10785.4|10780.4|10784.1|10779.1|10786.5|10781.5|10782.4|10777.4|51
1660923600000|2022-08-19 15:40:00|10784.2|10779.2|10782.4|10777.4|10785.1|10780.1|10779.5|10774.5|59
1660923900000|2022-08-19 15:45:00|10782.3|10777.3|10782.7|10777.7|10784.5|10779.5|10781.5|10776.5|89
1660924200000|2022-08-19 15:50:00|10782.8|10777.8|10786.2|10781.2|10787.5|10782.5|10781.2|10776.2|120
1660924500000|2022-08-19 15:55:00|10786.1|10781.1|10790.7|10785.7|10790.7|10785.7|10785.4|10780.4|56
1660924800000|2022-08-19 16:00:00|10790.5|10785.5|10785.5|10780.5|10790.7|10785.7|10785.5|10780.5|68
1660925100000|2022-08-19 16:05:00|10786.7|10781.7|10788.9|10783.9|10789.3|10784.3|10785|10780|59
1660925400000|2022-08-19 16:10:00|10788.6|10783.6|10787.8|10782.8|10788.8|10783.8|10785.8|10780.8|136
1660925700000|2022-08-19 16:15:00|10787.7|10782.7|10787.7|10782.7|10789.5|10784.5|10784.5|10779.5|46
1660926000000|2022-08-19 16:20:00|10787.9|10782.9|10790.2|10785.2|10790.4|10785.4|10787.4|10782.4|33
1660926300000|2022-08-19 16:25:00|10790.3|10785.3|10789.4|10784.4|10791.2|10786.2|10787.8|10782.8|62
1660926600000|2022-08-19 16:30:00|10789.5|10784.5|10785|10780|10790.7|10785.7|10784.6|10779.6|44
1660926900000|2022-08-19 16:35:00|10785.2|10780.2|10784.7|10779.7|10786.7|10781.7|10784.2|10779.2|22
1660927200000|2022-08-19 16:40:00|10784.8|10779.8|10788.2|10783.2|10788.2|10783.2|10783.4|10778.4|54
1660927500000|2022-08-19 16:45:00|10788.1|10783.1|10788|10783|10788.1|10783.1|10785.9|10780.9|34
1660927800000|2022-08-19 16:50:00|10788.1|10783.1|10787.8|10782.8|10789.7|10784.7|10787.2|10782.2|20
1660928100000|2022-08-19 16:55:00|10787.9|10782.9|10787.3|10782.3|10790.2|10785.2|10787|10782|82
1660928400000|2022-08-19 17:00:00|10787.5|10782.5|10784.2|10779.2|10788.4|10783.4|10784.2|10779.2|105
1660928700000|2022-08-19 17:05:00|10784.4|10779.4|10781.2|10776.2|10785.2|10780.2|10781.2|10776.2|134
1660929000000|2022-08-19 17:10:00|10781.3|10776.3|10781.6|10776.6|10783.6|10778.6|10781.2|10776.2|189
1660929300000|2022-08-19 17:15:00|10781.7|10776.7|10781.5|10776.5|10782|10777|10779.7|10774.7|83
1660929600000|2022-08-19 17:20:00|10781.4|10776.4|10781.8|10776.8|10781.8|10776.8|10779.4|10774.4|41
1660929900000|2022-08-19 17:25:00|10782|10777|10783.4|10778.4|10784.2|10779.2|10781.2|10776.2|82
1660930200000|2022-08-19 17:30:00|10783.5|10778.5|10786.3|10781.3|10786.5|10781.5|10783.2|10778.2|78
1660930500000|2022-08-19 17:35:00|10786.2|10781.2|10787.2|10782.2|10787.7|10782.7|10785.9|10780.9|39
1660930800000|2022-08-19 17:40:00|10787.5|10782.5|10784.2|10779.2|10787.5|10782.5|10784.2|10779.2|34
1660931100000|2022-08-19 17:45:00|10784.3|10779.3|10781.2|10776.2|10784.5|10779.5|10779.7|10774.7|54
1660931400000|2022-08-19 17:50:00|10781.1|10776.1|10780.7|10775.7|10782.7|10777.7|10780.5|10775.5|25
1660931700000|2022-08-19 17:55:00|10780.9|10775.9|10781.3|10776.3|10782.2|10777.2|10779.7|10774.7|24
1660932000000|2022-08-19 18:00:00|10781.7|10776.7|10784.8|10779.8|10784.9|10779.9|10781.7|10776.7|56
1660932300000|2022-08-19 18:05:00|10784.7|10779.7|10785.7|10780.7|10785.7|10780.7|10783.4|10778.4|17
1660932600000|2022-08-19 18:10:00|10785.3|10780.3|10788.7|10783.7|10788.7|10783.7|10784.7|10779.7|89
1660932900000|2022-08-19 18:15:00|10788.6|10783.6|10787.4|10782.4|10788.8|10783.8|10786.6|10781.6|47
1660933200000|2022-08-19 18:20:00|10787.5|10782.5|10783.3|10778.3|10787.7|10782.7|10782.8|10777.8|33
1660933500000|2022-08-19 18:25:00|10783.2|10778.2|10782.7|10777.7|10783.7|10778.7|10781.7|10776.7|32
1660933800000|2022-08-19 18:30:00|10782.9|10777.9|10780.6|10775.6|10782.9|10777.9|10779.2|10774.2|42
1660934100000|2022-08-19 18:35:00|10780.7|10775.7|10786.1|10781.1|10786.1|10781.1|10780.6|10775.6|24
1660934400000|2022-08-19 18:40:00|10785.7|10780.7|10785.3|10780.3|10786.1|10781.1|10784.2|10779.2|22
1660934700000|2022-08-19 18:45:00|10785.1|10780.1|10786.9|10781.9|10787.1|10782.1|10784.8|10779.8|71
1660935000000|2022-08-19 18:50:00|10787|10782|10788.1|10783.1|10789|10784|10786.8|10781.8|46
1660935300000|2022-08-19 18:55:00|10788|10783|10791.2|10786.2|10791.7|10786.7|10787.5|10782.5|306
1660935600000|2022-08-19 19:00:00|10791|10786|10790.4|10785.4|10791.5|10786.5|10789.2|10784.2|123
1660935900000|2022-08-19 19:05:00|10790.3|10785.3|10790.6|10785.6|10790.6|10785.6|10788.7|10783.7|50
1660936200000|2022-08-19 19:10:00|10790.5|10785.5|10789|10784|10791|10786|10788.2|10783.2|18
1660936500000|2022-08-19 19:15:00|10788.8|10783.8|10787.6|10782.6|10789.6|10784.6|10787.5|10782.5|16
1660936800000|2022-08-19 19:20:00|10787.8|10782.8|10787.6|10782.6|10788.3|10783.3|10787.5|10782.5|63
1660937100000|2022-08-19 19:25:00|10787.8|10782.8|10788.5|10783.5|10788.7|10783.7|10787.7|10782.7|21
1660937400000|2022-08-19 19:30:00|10788.4|10783.4|10788|10783|10788.4|10783.4|10785.7|10780.7|47
1660937700000|2022-08-19 19:35:00|10787.9|10782.9|10787.2|10782.2|10788.1|10783.1|10786.7|10781.7|58
1660938000000|2022-08-19 19:40:00|10787|10782|10785.6|10780.6|10787|10782|10785.2|10780.2|33
1660938300000|2022-08-19 19:45:00|10785.8|10780.8|10786.7|10781.7|10787.7|10782.7|10785.7|10780.7|48
1660938600000|2022-08-19 19:50:00|10786.4|10781.4|10785.1|10780.1|10787.2|10782.2|10785|10780|33
1660938900000|2022-08-19 19:55:00|10785|10780|10782.7|10777.7|10785.5|10780.5|10782.5|10777.5|117
1660939200000|2022-08-19 20:00:00|10782.8|10777.8|10783.3|10778.3|10783.7|10778.7|10780.6|10775.6|89
1660939500000|2022-08-19 20:05:00|10783.5|10778.5|10782.1|10777.1|10784.5|10779.5|10781.9|10776.9|82
1660939800000|2022-08-19 20:10:00|10782.4|10777.4|10783.7|10778.7|10783.9|10778.9|10782.2|10777.2|2
1660940100000|2022-08-19 20:15:00|10783.6|10778.6|10782.7|10777.7|10783.6|10778.6|10782|10777|28
1660940400000|2022-08-19 20:20:00|10782.8|10777.8|10783.1|10778.1|10783.1|10778.1|10782.6|10777.6|7
1660940700000|2022-08-19 20:25:00|10783|10778|10782.9|10777.9|10784.3|10779.3|10782.7|10777.7|25
1660941000000|2022-08-19 20:30:00|10783|10778|10783.1|10778.1|10783.1|10778.1|10782.8|10777.8|3
1660941300000|2022-08-19 20:35:00|10783.3|10778.3|10783.8|10778.8|10784.4|10779.4|10783.2|10778.2|5
1660941600000|2022-08-19 20:40:00|10783.7|10778.7|10784.3|10779.3|10784.6|10779.6|10783.6|10778.6|7
1660941900000|2022-08-19 20:45:00|10784.2|10779.2|10784.3|10779.3|10784.5|10779.5|10783.9|10778.9|8
1660942200000|2022-08-19 20:50:00|10784.2|10779.2|10785|10780|10785|10780|10783.9|10778.9|34
1660942500000|2022-08-19 20:55:00|10785.2|10780.2|10789.6|10780.6|10789.6|10781.2|10783.2|10778.2|56
1661126400000|2022-08-22 00:00:00|10789.8|10784.8|10791.7|10786.7|10793.8|10788.8|10789.8|10784.8|28
1661126700000|2022-08-22 00:05:00|10792|10787|10794.7|10789.7|10795|10790|10791.7|10786.7|39
1661127000000|2022-08-22 00:10:00|10794.5|10789.5|10792.8|10787.8|10794.5|10789.5|10792.3|10787.3|24
1661127300000|2022-08-22 00:15:00|10792.6|10787.6|10793|10788|10793|10788|10791.2|10786.2|24
1661127600000|2022-08-22 00:20:00|10793.2|10788.2|10796.2|10791.2|10796.2|10791.2|10792.9|10787.9|78
1661127900000|2022-08-22 00:25:00|10796.5|10791.5|10799.8|10794.8|10800.2|10795.2|10796.5|10791.5|393
1661128200000|2022-08-22 00:30:00|10800|10795|10796.9|10791.9|10800.3|10795.3|10796.7|10791.7|38
1661128500000|2022-08-22 00:35:00|10796.8|10791.8|10794.2|10789.2|10796.9|10791.9|10794.1|10789.1|33
1661128800000|2022-08-22 00:40:00|10794.3|10789.3|10796.7|10791.7|10796.7|10791.7|10793.2|10788.2|33
1661129100000|2022-08-22 00:45:00|10796.5|10791.5|10797.1|10792.1|10797.1|10792.1|10795.1|10790.1|30
1661129400000|2022-08-22 00:50:00|10797.4|10792.4|10796.8|10791.8|10798.4|10793.4|10796.7|10791.7|72
1661129700000|2022-08-22 00:55:00|10797.1|10792.1|10800.4|10795.4|10801.3|10796.3|10796.3|10791.3|104
1661130000000|2022-08-22 01:00:00|10800.5|10795.5|10797.7|10792.7|10801.3|10796.3|10797.7|10792.7|17
1661130300000|2022-08-22 01:05:00|10797.6|10792.6|10800.8|10795.8|10801.3|10796.3|10796.7|10791.7|47
1661130600000|2022-08-22 01:10:00|10800.9|10795.9|10801.7|10796.7|10802.3|10797.3|10799.2|10794.2|70
1661130900000|2022-08-22 01:15:00|10801.8|10796.8|10801.7|10796.7|10802.6|10797.6|10798|10793|49
1661131200000|2022-08-22 01:20:00|10802|10797|10800.4|10795.4|10802.2|10797.2|10798.7|10793.7|50
1661131500000|2022-08-22 01:25:00|10800.6|10795.6|10795.5|10790.5|10801.3|10796.3|10795.3|10790.3|44
1661131800000|2022-08-22 01:30:00|10795.7|10790.7|10796.6|10791.6|10797.7|10792.7|10794.9|10789.9|24
1661132100000|2022-08-22 01:35:00|10797|10792|10796.8|10791.8|10799|10794|10796|10791|26
1661132400000|2022-08-22 01:40:00|10797.2|10792.2|10798.1|10793.1|10799.5|10794.5|10796.5|10791.5|20
1661132700000|2022-08-22 01:45:00|10798|10793|10796.5|10791.5|10798|10793|10795.4|10790.4|29
1661133000000|2022-08-22 01:50:00|10796.6|10791.6|10796.5|10791.5|10797.1|10792.1|10795.5|10790.5|12
1661133300000|2022-08-22 01:55:00|10796.6|10791.6|10798|10793|10798.4|10793.4|10796|10791|23
1661133600000|2022-08-22 02:00:00|10797.9|10792.9|10795.3|10790.3|10797.9|10792.9|10795.3|10790.3|14
1661133900000|2022-08-22 02:05:00|10795.4|10790.4|10801.4|10796.4|10801.6|10796.6|10795.3|10790.3|348
1661134200000|2022-08-22 02:10:00|10801.2|10796.2|10799.1|10794.1|10801.6|10796.6|10799.1|10794.1|37
1661134500000|2022-08-22 02:15:00|10798.7|10793.7|10795.3|10790.3|10798.9|10793.9|10795.2|10790.2|37
1661134800000|2022-08-22 02:20:00|10795.4|10790.4|10793.7|10788.7|10796.1|10791.1|10792.8|10787.8|48
1661135100000|2022-08-22 02:25:00|10793.6|10788.6|10794.4|10789.4|10794.6|10789.6|10792.8|10787.8|22
1661135400000|2022-08-22 02:30:00|10794.2|10789.2|10796.2|10791.2|10797.4|10792.4|10794.2|10789.2|12
1661135700000|2022-08-22 02:35:00|10796.4|10791.4|10794.6|10789.6|10797.1|10792.1|10794.2|10789.2|11
1661136000000|2022-08-22 02:40:00|10794.7|10789.7|10797.1|10792.1|10797.4|10792.4|10794.6|10789.6|49
1661136300000|2022-08-22 02:45:00|10797.2|10792.2|10797.4|10792.4|10797.7|10792.7|10796.3|10791.3|18
1661136600000|2022-08-22 02:50:00|10797.3|10792.3|10793|10788|10797.3|10792.3|10793|10788|117
1661136900000|2022-08-22 02:55:00|10792.9|10787.9|10785.1|10780.1|10792.9|10787.9|10785.1|10780.1|138
1661137200000|2022-08-22 03:00:00|10785.2|10780.2|10786.9|10781.9|10789|10784|10784.7|10779.7|32
1661137500000|2022-08-22 03:05:00|10787.1|10782.1|10784.4|10779.4|10787.4|10782.4|10783.9|10778.9|38
1661137800000|2022-08-22 03:10:00|10784.5|10779.5|10784.9|10779.9|10785.2|10780.2|10782.9|10777.9|47
1661138100000|2022-08-22 03:15:00|10785|10780|10783.2|10778.2|10785.5|10780.5|10783.2|10778.2|22
1661138400000|2022-08-22 03:20:00|10783.4|10778.4|10785.7|10780.7|10785.9|10780.9|10782.8|10777.8|22
1661138700000|2022-08-22 03:25:00|10785.8|10780.8|10787.8|10782.8|10788.6|10783.6|10785.7|10780.7|41
1661139000000|2022-08-22 03:30:00|10787.7|10782.7|10787.7|10782.7|10788.6|10783.6|10786.6|10781.6|34
1661139300000|2022-08-22 03:35:00|10787.6|10782.6|10787.7|10782.7|10788.9|10783.9|10786.8|10781.8|19
1661139600000|2022-08-22 03:40:00|10787.8|10782.8|10788.1|10783.1|10788.4|10783.4|10787.4|10782.4|4
1661139900000|2022-08-22 03:45:00|10787.8|10782.8|10789.9|10784.9|10790.1|10785.1|10787.1|10782.1|41
1661140200000|2022-08-22 03:50:00|10789.8|10784.8|10788.5|10783.5|10789.8|10784.8|10787.6|10782.6|47
1661140500000|2022-08-22 03:55:00|10787.9|10782.9|10786.4|10781.4|10788.7|10783.7|10786|10781|13
1661140800000|2022-08-22 04:00:00|10785.9|10780.9|10788|10783|10788.4|10783.4|10785.9|10780.9|30
1661141100000|2022-08-22 04:05:00|10788.1|10783.1|10790.2|10785.2|10790.4|10785.4|10787.7|10782.7|37
1661141400000|2022-08-22 04:10:00|10790.4|10785.4|10790.2|10785.2|10790.4|10785.4|10788.9|10783.9|10
1661141700000|2022-08-22 04:15:00|10790.4|10785.4|10787.8|10782.8|10790.4|10785.4|10787.8|10782.8|21
1661142000000|2022-08-22 04:20:00|10787.6|10782.6|10786.2|10781.2|10787.8|10782.8|10785.4|10780.4|25
1661142300000|2022-08-22 04:25:00|10786.4|10781.4|10786.1|10781.1|10786.9|10781.9|10785.1|10780.1|27
1661142600000|2022-08-22 04:30:00|10786.2|10781.2|10787.6|10782.6|10787.6|10782.6|10786.1|10781.1|19
1661142900000|2022-08-22 04:35:00|10787.4|10782.4|10788.1|10783.1|10788.9|10783.9|10786.8|10781.8|10
1661143200000|2022-08-22 04:40:00|10788.2|10783.2|10787.1|10782.1|10788.4|10783.4|10785.5|10780.5|3
1661143500000|2022-08-22 04:45:00|10786.8|10781.8|10787.1|10782.1|10787.9|10782.9|10786.5|10781.5|6
1661143800000|2022-08-22 04:50:00|10786.6|10781.6|10790.4|10785.4|10790.4|10785.4|10786.6|10781.6|14
1661144100000|2022-08-22 04:55:00|10790.7|10785.7|10789|10784|10790.7|10785.7|10788.8|10783.8|14
1661144400000|2022-08-22 05:00:00|10789.2|10784.2|10789.7|10784.7|10789.8|10784.8|10787.6|10782.6|8
1661144700000|2022-08-22 05:05:00|10789.8|10784.8|10791|10786|10791.1|10786.1|10789.2|10784.2|15
1661145000000|2022-08-22 05:10:00|10790.9|10785.9|10791.5|10786.5|10792.4|10787.4|10789.8|10784.8|21
1661145300000|2022-08-22 05:15:00|10792|10787|10788.9|10783.9|10792|10787|10788.2|10783.2|11
1661145600000|2022-08-22 05:20:00|10788.8|10783.8|10790|10785|10790|10785|10786.9|10781.9|11
1661145900000|2022-08-22 05:25:00|10789.9|10784.9|10789.9|10784.9|10791.2|10786.2|10789.5|10784.5|8
1661146200000|2022-08-22 05:30:00|10790|10785|10789.9|10784.9|10790.2|10785.2|10787.2|10782.2|57
1661146500000|2022-08-22 05:35:00|10790|10785|10789.2|10784.2|10790.4|10785.4|10788.4|10783.4|12
1661146800000|2022-08-22 05:40:00|10789.3|10784.3|10788.1|10783.1|10789.7|10784.7|10787.2|10782.2|15
1661147100000|2022-08-22 05:45:00|10788.2|10783.2|10788.6|10783.6|10789.2|10784.2|10787.3|10782.3|49
1661147400000|2022-08-22 05:50:00|10788.4|10783.4|10790.6|10785.6|10791.7|10786.7|10787.9|10782.9|35
1661147700000|2022-08-22 05:55:00|10790.7|10785.7|10794.6|10789.6|10794.6|10789.6|10790|10785|29
1661148000000|2022-08-22 06:00:00|10794.5|10789.5|10798.2|10793.2|10798.9|10793.9|10793.7|10788.7|79
1661148300000|2022-08-22 06:05:00|10798.1|10793.1|10798.9|10793.9|10799.4|10794.4|10797.1|10792.1|36
1661148600000|2022-08-22 06:10:00|10798.8|10793.8|10795.7|10790.7|10799.4|10794.4|10795.3|10790.3|30
1661148900000|2022-08-22 06:15:00|10796|10791|10793.6|10788.6|10797.8|10792.8|10792.3|10787.3|43
1661149200000|2022-08-22 06:20:00|10793.3|10788.3|10793.7|10788.7|10794.9|10789.9|10791.3|10786.3|49
1661149500000|2022-08-22 06:25:00|10793.9|10788.9|10793.9|10788.9|10794.4|10789.4|10791.1|10786.1|26
1661149800000|2022-08-22 06:30:00|10794|10789|10797.8|10792.8|10799.4|10794.4|10794|10789|56
1661150100000|2022-08-22 06:35:00|10798.4|10793.4|10799|10794|10799.7|10794.7|10796.2|10791.2|79
1661150400000|2022-08-22 06:40:00|10799.4|10794.4|10800|10795|10800.6|10795.6|10796.3|10791.3|51
1661150700000|2022-08-22 06:45:00|10800.1|10795.1|10797.5|10792.5|10800.3|10795.3|10795.9|10790.9|36
1661151000000|2022-08-22 06:50:00|10797.6|10792.6|10796.2|10791.2|10797.7|10792.7|10794.9|10789.9|65
1661151300000|2022-08-22 06:55:00|10796.1|10791.1|10800.9|10795.9|10801|10796|10794.8|10789.8|57
1661151600000|2022-08-22 07:00:00|10800.7|10795.7|10804.4|10799.4|10804.5|10799.5|10796.4|10791.4|269
1661151900000|2022-08-22 07:05:00|10804|10799|10799.5|10794.5|10804.3|10799.3|10798.7|10793.7|93
1661152200000|2022-08-22 07:10:00|10799.7|10794.7|10797.7|10792.7|10802|10797|10797.5|10792.5|40
1661152500000|2022-08-22 07:15:00|10797.9|10792.9|10800.3|10795.3|10801|10796|10796.5|10791.5|61
1661152800000|2022-08-22 07:20:00|10800.4|10795.4|10801.3|10796.3|10804.4|10799.4|10796.6|10791.6|75
1661153100000|2022-08-22 07:25:00|10801.5|10796.5|10804.3|10799.3|10804.4|10799.4|10799.9|10794.9|151
1661153400000|2022-08-22 07:30:00|10803.9|10798.9|10805.7|10800.7|10806.4|10801.4|10802.7|10797.7|240
1661153700000|2022-08-22 07:35:00|10805.9|10800.9|10806.5|10801.5|10807.6|10802.6|10804.6|10799.6|100
1661154000000|2022-08-22 07:40:00|10806.4|10801.4|10808.2|10803.2|10808.2|10803.2|10805|10800|82
1661154300000|2022-08-22 07:45:00|10808|10803|10813.1|10808.1|10813.2|10808.2|10807.8|10802.8|413
1661154600000|2022-08-22 07:50:00|10813.2|10808.2|10815.8|10810.8|10816.1|10811.1|10811.7|10806.7|204
1661154900000|2022-08-22 07:55:00|10815.7|10810.7|10813.8|10808.8|10815.9|10810.9|10810.3|10805.3|221
1661155200000|2022-08-22 08:00:00|10813.5|10808.5|10814.2|10809.2|10819.3|10814.3|10812.8|10807.8|167
1661155500000|2022-08-22 08:05:00|10814.6|10809.6|10818.3|10813.3|10818.3|10813.3|10811.6|10806.6|119
1661155800000|2022-08-22 08:10:00|10818.1|10813.1|10813.6|10808.6|10819.6|10814.6|10812.2|10807.2|121
1661156100000|2022-08-22 08:15:00|10813.7|10808.7|10817.5|10812.5|10819.2|10814.2|10813.6|10808.6|112
1661156400000|2022-08-22 08:20:00|10817.4|10812.4|10816.9|10811.9|10818|10813|10812.9|10807.9|55
1661156700000|2022-08-22 08:25:00|10817.1|10812.1|10812.7|10807.7|10823.2|10818.2|10812.6|10807.6|172
1661157000000|2022-08-22 08:30:00|10812.8|10807.8|10812.5|10807.5|10813.6|10808.6|10807.4|10802.4|144
1661157300000|2022-08-22 08:35:00|10812.9|10807.9|10810.1|10805.1|10813.9|10808.9|10810.1|10805.1|77
1661157600000|2022-08-22 08:40:00|10809.7|10804.7|10809.7|10804.7|10815.1|10810.1|10808.8|10803.8|92
1661157900000|2022-08-22 08:45:00|10809.9|10804.9|10811.1|10806.1|10811.1|10806.1|10805.2|10800.2|113
1661158200000|2022-08-22 08:50:00|10811|10806|10804.9|10799.9|10813.2|10808.2|10804.9|10799.9|69
1661158500000|2022-08-22 08:55:00|10805.1|10800.1|10804.9|10799.9|10805.7|10800.7|10800.8|10795.8|86
1661158800000|2022-08-22 09:00:00|10804.6|10799.6|10807.7|10802.7|10808.1|10803.1|10804.2|10799.2|91
1661159100000|2022-08-22 09:05:00|10807.8|10802.8|10808.9|10803.9|10810.6|10805.6|10805.7|10800.7|69
1661159400000|2022-08-22 09:10:00|10809.1|10804.1|10807.6|10802.6|10810.1|10805.1|10805.9|10800.9|44
1661159700000|2022-08-22 09:15:00|10807.9|10802.9|10805.9|10800.9|10808.6|10803.6|10805|10800|40
1661160000000|2022-08-22 09:20:00|10806.1|10801.1|10804.6|10799.6|10807.1|10802.1|10803.8|10798.8|72
1661160300000|2022-08-22 09:25:00|10804.4|10799.4|10808.6|10803.6|10809|10804|10804.4|10799.4|56
1661160600000|2022-08-22 09:30:00|10808.7|10803.7|10812.2|10807.2|10813.4|10808.4|10807.6|10802.6|222
1661160900000|2022-08-22 09:35:00|10812.4|10807.4|10813.9|10808.9|10818|10813|10812.2|10807.2|215
1661161200000|2022-08-22 09:40:00|10814|10809|10811.3|10806.3|10815|10810|10809.9|10804.9|114
1661161500000|2022-08-22 09:45:00|10811.6|10806.6|10808.7|10803.7|10812.8|10807.8|10808.3|10803.3|29
1661161800000|2022-08-22 09:50:00|10808.8|10803.8|10803.9|10798.9|10809.1|10804.1|10803.9|10798.9|32
1661162100000|2022-08-22 09:55:00|10804|10799|10803.2|10798.2|10804.1|10799.1|10801.6|10796.6|32
1661162400000|2022-08-22 10:00:00|10803.3|10798.3|10810.5|10805.5|10810.8|10805.8|10803.1|10798.1|92
1661162700000|2022-08-22 10:05:00|10810.3|10805.3|10808.9|10803.9|10810.9|10805.9|10808.3|10803.3|36
1661163000000|2022-08-22 10:10:00|10809|10804|10805.3|10800.3|10809.2|10804.2|10800|10795|172
1661163300000|2022-08-22 10:15:00|10805.5|10800.5|10805.3|10800.3|10806.8|10801.8|10802.7|10797.7|85
1661163600000|2022-08-22 10:20:00|10805.2|10800.2|10807.1|10802.1|10809.6|10804.6|10804.3|10799.3|98
1661163900000|2022-08-22 10:25:00|10807.5|10802.5|10805.1|10800.1|10810.3|10805.3|10804.6|10799.6|72
1661164200000|2022-08-22 10:30:00|10805.3|10800.3|10810.6|10805.6|10811.3|10806.3|10805|10800|38
1661164500000|2022-08-22 10:35:00|10810.5|10805.5|10810.7|10805.7|10812|10807|10808.5|10803.5|25
1661164800000|2022-08-22 10:40:00|10810.8|10805.8|10812.2|10807.2|10812.5|10807.5|10807.4|10802.4|38
1661165100000|2022-08-22 10:45:00|10812|10807|10810.1|10805.1|10813.2|10808.2|10809.8|10804.8|62
1661165400000|2022-08-22 10:50:00|10810.3|10805.3|10810.4|10805.4|10811.6|10806.6|10809|10804|37
1661165700000|2022-08-22 10:55:00|10810.3|10805.3|10809.8|10804.8|10810.6|10805.6|10807.3|10802.3|138
1661166000000|2022-08-22 11:00:00|10809.6|10804.6|10808.2|10803.2|10810.4|10805.4|10807.5|10802.5|59
1661166300000|2022-08-22 11:05:00|10808.3|10803.3|10808.5|10803.5|10810.2|10805.2|10807.1|10802.1|79
1661166600000|2022-08-22 11:10:00|10808.7|10803.7|10810.3|10805.3|10811.3|10806.3|10808.7|10803.7|36
1661166900000|2022-08-22 11:15:00|10810.4|10805.4|10813.2|10808.2|10813.6|10808.6|10810.2|10805.2|63
1661167200000|2022-08-22 11:20:00|10812.9|10807.9|10815.4|10810.4|10816.6|10811.6|10812.9|10807.9|62
1661167500000|2022-08-22 11:25:00|10815.5|10810.5|10817.3|10812.3|10818|10813|10814.6|10809.6|59
1661167800000|2022-08-22 11:30:00|10817.2|10812.2|10818.1|10813.1|10818.2|10813.2|10813.1|10808.1|40
1661168100000|2022-08-22 11:35:00|10817.9|10812.9|10818.3|10813.3|10819.6|10814.6|10816.6|10811.6|80
1661168400000|2022-08-22 11:40:00|10818.2|10813.2|10813.8|10808.8|10819.6|10814.6|10813.8|10808.8|127
1661168700000|2022-08-22 11:45:00|10813.9|10808.9|10817.3|10812.3|10817.4|10812.4|10812.4|10807.4|45
1661169000000|2022-08-22 11:50:00|10817.2|10812.2|10815.6|10810.6|10818.7|10813.7|10815.4|10810.4|65
1661169300000|2022-08-22 11:55:00|10815.8|10810.8|10814.1|10809.1|10817.6|10812.6|10812.5|10807.5|56
1661169600000|2022-08-22 12:00:00|10814.2|10809.2|10817|10812|10817.8|10812.8|10813.5|10808.5|76
1661169900000|2022-08-22 12:05:00|10816.9|10811.9|10814.9|10809.9|10819|10814|10813.5|10808.5|182
1661170200000|2022-08-22 12:10:00|10815.3|10810.3|10813.8|10808.8|10816|10811|10812.3|10807.3|82
1661170500000|2022-08-22 12:15:00|10814.2|10809.2|10814.8|10809.8|10818.9|10813.9|10813.5|10808.5|57
1661170800000|2022-08-22 12:20:00|10814.9|10809.9|10813.1|10808.1|10815.4|10810.4|10811|10806|47
1661171100000|2022-08-22 12:25:00|10813.3|10808.3|10811.8|10806.8|10813.8|10808.8|10811.1|10806.1|44
1661171400000|2022-08-22 12:30:00|10811.9|10806.9|10813.7|10808.7|10814|10809|10811.7|10806.7|53
1661171700000|2022-08-22 12:35:00|10813.8|10808.8|10815.1|10810.1|10815.8|10810.8|10813.2|10808.2|61
1661172000000|2022-08-22 12:40:00|10815.3|10810.3|10817.5|10812.5|10819.1|10814.1|10814.9|10809.9|156
1661172300000|2022-08-22 12:45:00|10817.6|10812.6|10819.1|10814.1|10820.5|10815.5|10816.4|10811.4|68
1661172600000|2022-08-22 12:50:00|10819.2|10814.2|10816.4|10811.4|10820.3|10815.3|10816.4|10811.4|73
1661172900000|2022-08-22 12:55:00|10816.5|10811.5|10812.4|10807.4|10816.5|10811.5|10811|10806|147
1661173200000|2022-08-22 13:00:00|10812.3|10807.3|10814.1|10809.1|10817.4|10812.4|10811.7|10806.7|108
1661173500000|2022-08-22 13:05:00|10814.3|10809.3|10818.1|10813.1|10818.1|10813.1|10812.8|10807.8|186
1661173800000|2022-08-22 13:10:00|10818.3|10813.3|10815.4|10810.4|10818.5|10813.5|10814.8|10809.8|125
1661174100000|2022-08-22 13:15:00|10815.5|10810.5|10818.1|10813.1|10818.6|10813.6|10814|10809|72
1661174400000|2022-08-22 13:20:00|10818.2|10813.2|10813.1|10808.1|10818.7|10813.7|10812.9|10807.9|67
1661174700000|2022-08-22 13:25:00|10813.2|10808.2|10813.6|10808.6|10814.5|10809.5|10811|10806|82
1661175000000|2022-08-22 13:30:00|10814.5|10809.5|10818.8|10813.8|10819|10814|10812.9|10807.9|135
1661175300000|2022-08-22 13:35:00|10818.5|10813.5|10820.6|10815.6|10821.6|10816.6|10818.3|10813.3|350
1661175600000|2022-08-22 13:40:00|10820.7|10815.7|10824.5|10819.5|10825.1|10820.1|10820|10815|346
1661175900000|2022-08-22 13:45:00|10824.6|10819.6|10830.6|10825.6|10830.6|10825.6|10822.6|10817.6|402
1661176200000|2022-08-22 13:50:00|10830.5|10825.5|10839|10834|10839.6|10834.6|10830.4|10825.4|703
1661176500000|2022-08-22 13:55:00|10838.7|10833.7|10845.5|10840.5|10845.8|10840.8|10838.7|10833.7|430
1661176800000|2022-08-22 14:00:00|10845.6|10840.6|10842.9|10837.9|10847.1|10842.1|10841.3|10836.3|287
1661177100000|2022-08-22 14:05:00|10842.8|10837.8|10845.9|10840.9|10846.1|10841.1|10841.3|10836.3|160
1661177400000|2022-08-22 14:10:00|10846.1|10841.1|10840.1|10835.1|10846.8|10841.8|10840|10835|188
1661177700000|2022-08-22 14:15:00|10840.2|10835.2|10844|10839|10845.5|10840.5|10840|10835|276
1661178000000|2022-08-22 14:20:00|10843.8|10838.8|10847.6|10842.6|10849.4|10844.4|10843.2|10838.2|232
1661178300000|2022-08-22 14:25:00|10847.7|10842.7|10846.4|10841.4|10848.5|10843.5|10843.6|10838.6|178
1661178600000|2022-08-22 14:30:00|10846.6|10841.6|10841.9|10836.9|10847.6|10842.6|10839.7|10834.7|316
1661178900000|2022-08-22 14:35:00|10841.7|10836.7|10844.4|10839.4|10847.1|10842.1|10840.9|10835.9|261
1661179200000|2022-08-22 14:40:00|10844.3|10839.3|10849|10844|10849.2|10844.2|10839.8|10834.8|301
1661179500000|2022-08-22 14:45:00|10849.2|10844.2|10850|10845|10850.7|10845.7|10845.3|10840.3|340
1661179800000|2022-08-22 14:50:00|10850.1|10845.1|10849.1|10844.1|10853.7|10848.7|10848.8|10843.8|236
1661180100000|2022-08-22 14:55:00|10848.8|10843.8|10847.3|10842.3|10850.3|10845.3|10844.3|10839.3|180
1661180400000|2022-08-22 15:00:00|10847.4|10842.4|10849.6|10844.6|10850.6|10845.6|10846.2|10841.2|127
1661180700000|2022-08-22 15:05:00|10849.5|10844.5|10853.1|10848.1|10854.2|10849.2|10848.8|10843.8|115
1661181000000|2022-08-22 15:10:00|10853|10848|10855.5|10850.5|10856.2|10851.2|10851.7|10846.7|223
1661181300000|2022-08-22 15:15:00|10855.4|10850.4|10859.4|10854.4|10859.4|10854.4|10855|10850|378
1661181600000|2022-08-22 15:20:00|10859.2|10854.2|10859.9|10854.9|10860.3|10855.3|10857.5|10852.5|186
1661181900000|2022-08-22 15:25:00|10859.8|10854.8|10877.7|10872.7|10877.9|10872.9|10859.8|10854.8|994
1661182200000|2022-08-22 15:30:00|10877.8|10872.8|10869.6|10864.6|10878|10873|10867.5|10862.5|340
1661182500000|2022-08-22 15:35:00|10869.8|10864.8|10877.3|10872.3|10877.5|10872.5|10869.6|10864.6|122
1661182800000|2022-08-22 15:40:00|10877.5|10872.5|10874.3|10869.3|10878|10873|10873.7|10868.7|186
1661183100000|2022-08-22 15:45:00|10874.2|10869.2|10880|10875|10883.7|10878.7|10873.9|10868.9|325
1661183400000|2022-08-22 15:50:00|10879.8|10874.8|10877.3|10872.3|10879.8|10874.8|10876.5|10871.5|95
1661183700000|2022-08-22 15:55:00|10877.2|10872.2|10877.3|10872.3|10878|10873|10871.9|10866.9|146
1661184000000|2022-08-22 16:00:00|10877.4|10872.4|10876.5|10871.5|10879.9|10874.9|10873.5|10868.5|249
1661184300000|2022-08-22 16:05:00|10876.7|10871.7|10873.6|10868.6|10878|10873|10872.7|10867.7|255
1661184600000|2022-08-22 16:10:00|10873.3|10868.3|10872.6|10867.6|10874.3|10869.3|10870.7|10865.7|108
1661184900000|2022-08-22 16:15:00|10872.5|10867.5|10871.7|10866.7|10873.5|10868.5|10870.2|10865.2|158
1661185200000|2022-08-22 16:20:00|10871.6|10866.6|10866.4|10861.4|10871.9|10866.9|10865.8|10860.8|216
1661185500000|2022-08-22 16:25:00|10866.3|10861.3|10865.7|10860.7|10866.4|10861.4|10863.4|10858.4|133
1661185800000|2022-08-22 16:30:00|10866.1|10861.1|10863.8|10858.8|10867.6|10862.6|10863.7|10858.7|522
1661186100000|2022-08-22 16:35:00|10864|10859|10860.8|10855.8|10864|10859|10860.3|10855.3|582
1661186400000|2022-08-22 16:40:00|10860.6|10855.6|10864.4|10859.4|10864.9|10859.9|10860.5|10855.5|248
1661186700000|2022-08-22 16:45:00|10864.3|10859.3|10870|10865|10870.8|10865.8|10864.1|10859.1|117
1661187000000|2022-08-22 16:50:00|10870.2|10865.2|10870.3|10865.3|10870.8|10865.8|10868.6|10863.6|82
1661187300000|2022-08-22 16:55:00|10870.5|10865.5|10874.9|10869.9|10876|10871|10870.5|10865.5|154
1661187600000|2022-08-22 17:00:00|10875.1|10870.1|10876|10871|10876.4|10871.4|10873|10868|131
1661187900000|2022-08-22 17:05:00|10875.8|10870.8|10878.1|10873.1|10878.5|10873.5|10873.6|10868.6|71
1661188200000|2022-08-22 17:10:00|10878.2|10873.2|10877.3|10872.3|10880.8|10875.8|10877.3|10872.3|54
1661188500000|2022-08-22 17:15:00|10877.4|10872.4|10878.1|10873.1|10879.1|10874.1|10876.3|10871.3|57
1661188800000|2022-08-22 17:20:00|10878.6|10873.6|10880.8|10875.8|10881.6|10876.6|10877.6|10872.6|81
1661189100000|2022-08-22 17:25:00|10880.6|10875.6|10875.5|10870.5|10880.6|10875.6|10875.1|10870.1|41
1661189400000|2022-08-22 17:30:00|10875.3|10870.3|10878.8|10873.8|10880.1|10875.1|10875.3|10870.3|32
1661189700000|2022-08-22 17:35:00|10878.6|10873.6|10875.7|10870.7|10879.3|10874.3|10875|10870|81
1661190000000|2022-08-22 17:40:00|10875.9|10870.9|10872.1|10867.1|10876.2|10871.2|10872.1|10867.1|27
1661190300000|2022-08-22 17:45:00|10872.2|10867.2|10872.2|10867.2|10873.6|10868.6|10871.7|10866.7|62
1661190600000|2022-08-22 17:50:00|10872.3|10867.3|10875|10870|10875.3|10870.3|10872.2|10867.2|27
1661190900000|2022-08-22 17:55:00|10875.2|10870.2|10882.1|10877.1|10882.4|10877.4|10874.5|10869.5|67
1661191200000|2022-08-22 18:00:00|10881.9|10876.9|10879.8|10874.8|10882.7|10877.7|10879.8|10874.8|70
1661191500000|2022-08-22 18:05:00|10879.6|10874.6|10878.6|10873.6|10879.9|10874.9|10877.8|10872.8|49
1661191800000|2022-08-22 18:10:00|10878.4|10873.4|10877.3|10872.3|10879.6|10874.6|10877.2|10872.2|75
1661192100000|2022-08-22 18:15:00|10877.2|10872.2|10875|10870|10878.7|10873.7|10874.9|10869.9|91
1661192400000|2022-08-22 18:20:00|10875.2|10870.2|10878.4|10873.4|10878.6|10873.6|10874.4|10869.4|128
1661192700000|2022-08-22 18:25:00|10878.2|10873.2|10878.4|10873.4|10878.6|10873.6|10876.5|10871.5|34
1661193000000|2022-08-22 18:30:00|10878.6|10873.6|10876.1|10871.1|10879.4|10874.4|10876.1|10871.1|46
1661193300000|2022-08-22 18:35:00|10876.2|10871.2|10876|10871|10877.4|10872.4|10874.9|10869.9|58
1661193600000|2022-08-22 18:40:00|10876.2|10871.2|10877.4|10872.4|10878.4|10873.4|10875.5|10870.5|76
1661193900000|2022-08-22 18:45:00|10877.6|10872.6|10879.1|10874.1|10879.4|10874.4|10876.9|10871.9|35
1661194200000|2022-08-22 18:50:00|10878.8|10873.8|10877.5|10872.5|10879.1|10874.1|10876.6|10871.6|34
1661194500000|2022-08-22 18:55:00|10877.6|10872.6|10879.2|10874.2|10879.4|10874.4|10876|10871|193
1661194800000|2022-08-22 19:00:00|10879.1|10874.1|10875.1|10870.1|10879.2|10874.2|10874.4|10869.4|81
1661195100000|2022-08-22 19:05:00|10875.3|10870.3|10874.1|10869.1|10875.4|10870.4|10872.6|10867.6|25
1661195400000|2022-08-22 19:10:00|10873.8|10868.8|10869.9|10864.9|10874.1|10869.1|10869.9|10864.9|97
1661195700000|2022-08-22 19:15:00|10869.6|10864.6|10870.6|10865.6|10870.6|10865.6|10868.9|10863.9|59
1661196000000|2022-08-22 19:20:00|10870.5|10865.5|10869.1|10864.1|10871.4|10866.4|10868.1|10863.1|47
1661196300000|2022-08-22 19:25:00|10868.9|10863.9|10867.7|10862.7|10869.1|10864.1|10867|10862|42
1661196600000|2022-08-22 19:30:00|10867.8|10862.8|10869.4|10864.4|10869.9|10864.9|10866.7|10861.7|73
1661196900000|2022-08-22 19:35:00|10869.3|10864.3|10870.4|10865.4|10870.5|10865.5|10868.4|10863.4|48
1661197200000|2022-08-22 19:40:00|10870.5|10865.5|10874.6|10869.6|10874.6|10869.6|10870.5|10865.5|40
1661197500000|2022-08-22 19:45:00|10874.5|10869.5|10871.2|10866.2|10874.6|10869.6|10870.7|10865.7|44
1661197800000|2022-08-22 19:50:00|10871.4|10866.4|10871.9|10866.9|10871.9|10866.9|10868.6|10863.6|60
1661198100000|2022-08-22 19:55:00|10872.1|10867.1|10869.6|10864.6|10872.6|10867.6|10869.1|10864.1|50
1661198400000|2022-08-22 20:00:00|10869.4|10864.4|10869.1|10864.1|10870.1|10865.1|10867.9|10862.9|21
1661198700000|2022-08-22 20:05:00|10869|10864|10868.8|10863.8|10870.6|10865.6|10868.6|10863.6|26
1661199000000|2022-08-22 20:10:00|10869.1|10864.1|10868.6|10863.6|10869.6|10864.6|10868.4|10863.4|9
1661199300000|2022-08-22 20:15:00|10868.7|10863.7|10869.6|10864.6|10870.4|10865.4|10868.6|10863.6|8
1661199600000|2022-08-22 20:20:00|10869.4|10864.4|10868.6|10863.6|10869.6|10864.6|10868.6|10863.6|16
1661199900000|2022-08-22 20:25:00|10868.7|10863.7|10869.4|10864.4|10869.8|10864.8|10868.4|10863.4|13
1661200200000|2022-08-22 20:30:00|10869.6|10864.6|10868.1|10863.1|10869.6|10864.6|10867.6|10862.6|38
1661200500000|2022-08-22 20:35:00|10867.8|10862.8|10868.9|10863.9|10868.9|10863.9|10867.6|10862.6|11
1661200800000|2022-08-22 20:40:00|10868.8|10863.8|10869.9|10864.9|10870|10865|10868.6|10863.6|8
1661201100000|2022-08-22 20:45:00|10870|10865|10870.5|10865.5|10871|10866|10870|10865|9
1661201400000|2022-08-22 20:50:00|10870.6|10865.6|10871.6|10866.6|10872|10867|10870.5|10865.5|21
1661201700000|2022-08-22 20:55:00|10871.9|10866.9|10873.2|10866.2|10873.2|10867.2|10870.5|10865.5|30
1661212800000|2022-08-23 00:00:00|10874.1|10869.1|10881.7|10876.7|10882.2|10877.2|10872.9|10867.9|126
1661213100000|2022-08-23 00:05:00|10881.6|10876.6|10877.9|10872.9|10881.8|10876.8|10877.7|10872.7|61
1661213400000|2022-08-23 00:10:00|10878|10873|10878.9|10873.9|10879.4|10874.4|10876.9|10871.9|31
1661213700000|2022-08-23 00:15:00|10878.4|10873.4|10876.9|10871.9|10881|10876|10876.9|10871.9|49
1661214000000|2022-08-23 00:20:00|10877|10872|10875.1|10870.1|10877|10872|10875|10870|23
1661214300000|2022-08-23 00:25:00|10875.4|10870.4|10868.7|10863.7|10875.4|10870.4|10868.1|10863.1|62
1661214600000|2022-08-23 00:30:00|10868.8|10863.8|10867.6|10862.6|10869.9|10864.9|10866.5|10861.5|45
1661214900000|2022-08-23 00:35:00|10867.8|10862.8|10863.7|10858.7|10867.8|10862.8|10860.5|10855.5|104
1661215200000|2022-08-23 00:40:00|10863.5|10858.5|10864.8|10859.8|10866.3|10861.3|10863.5|10858.5|41
1661215500000|2022-08-23 00:45:00|10864.7|10859.7|10867|10862|10867.3|10862.3|10864.7|10859.7|21
1661215800000|2022-08-23 00:50:00|10866.9|10861.9|10867.5|10862.5|10868.2|10863.2|10865.5|10860.5|24
1661216100000|2022-08-23 00:55:00|10867.6|10862.6|10868.4|10863.4|10868.5|10863.5|10863.5|10858.5|32
1661216400000|2022-08-23 01:00:00|10868.5|10863.5|10866.6|10861.6|10868.7|10863.7|10864.3|10859.3|42
1661216700000|2022-08-23 01:05:00|10866.4|10861.4|10862.7|10857.7|10866.4|10861.4|10860.4|10855.4|22
1661217000000|2022-08-23 01:10:00|10862.6|10857.6|10863.3|10858.3|10864.1|10859.1|10862.4|10857.4|26
1661217300000|2022-08-23 01:15:00|10863.2|10858.2|10865.1|10860.1|10866.2|10861.2|10862.5|10857.5|24
1661217600000|2022-08-23 01:20:00|10865|10860|10864.7|10859.7|10865.3|10860.3|10863.5|10858.5|5
1661217900000|2022-08-23 01:25:00|10864.6|10859.6|10864.1|10859.1|10865.2|10860.2|10863.2|10858.2|15
1661218200000|2022-08-23 01:30:00|10864.2|10859.2|10865.7|10860.7|10867.1|10862.1|10863.7|10858.7|21
1661218500000|2022-08-23 01:35:00|10865.6|10860.6|10868|10863|10868.3|10863.3|10865.5|10860.5|19
1661218800000|2022-08-23 01:40:00|10867.9|10862.9|10870.3|10865.3|10870.5|10865.5|10866.9|10861.9|36
1661219100000|2022-08-23 01:45:00|10870.2|10865.2|10869.2|10864.2|10871.3|10866.3|10867.8|10862.8|21
1661219400000|2022-08-23 01:50:00|10869.4|10864.4|10868.7|10863.7|10870.1|10865.1|10868.2|10863.2|40
1661219700000|2022-08-23 01:55:00|10868.4|10863.4|10866.9|10861.9|10869.1|10864.1|10866.4|10861.4|27
1661220000000|2022-08-23 02:00:00|10867|10862|10869.2|10864.2|10869.2|10864.2|10866.6|10861.6|28
1661220300000|2022-08-23 02:05:00|10869.1|10864.1|10867.1|10862.1|10870.7|10865.7|10866.5|10861.5|29
1661220600000|2022-08-23 02:10:00|10867.5|10862.5|10865.6|10860.6|10868|10863|10864.5|10859.5|29
1661220900000|2022-08-23 02:15:00|10865.8|10860.8|10867.7|10862.7|10868.2|10863.2|10865.7|10860.7|34
1661221200000|2022-08-23 02:20:00|10867.3|10862.3|10865.2|10860.2|10867.4|10862.4|10863.2|10858.2|42
1661221500000|2022-08-23 02:25:00|10864.7|10859.7|10866|10861|10867|10862|10864.7|10859.7|27
1661221800000|2022-08-23 02:30:00|10866.2|10861.2|10867.8|10862.8|10868.3|10863.3|10866.2|10861.2|16
1661222100000|2022-08-23 02:35:00|10867.7|10862.7|10869.2|10864.2|10869.5|10864.5|10866.3|10861.3|24
1661222400000|2022-08-23 02:40:00|10869.7|10864.7|10868.7|10863.7|10869.8|10864.8|10868.2|10863.2|9
1661222700000|2022-08-23 02:45:00|10868.6|10863.6|10866.2|10861.2|10868.7|10863.7|10865.8|10860.8|18
1661223000000|2022-08-23 02:50:00|10865.7|10860.7|10865.9|10860.9|10866.4|10861.4|10865.3|10860.3|22
1661223300000|2022-08-23 02:55:00|10866|10861|10864.8|10859.8|10866.3|10861.3|10864.7|10859.7|18
1661223600000|2022-08-23 03:00:00|10864.7|10859.7|10865.8|10860.8|10865.9|10860.9|10864.4|10859.4|40
1661223900000|2022-08-23 03:05:00|10865.6|10860.6|10866.3|10861.3|10867|10862|10865.5|10860.5|16
1661224200000|2022-08-23 03:10:00|10866.5|10861.5|10865.8|10860.8|10869|10864|10865.6|10860.6|18
1661224500000|2022-08-23 03:15:00|10865.9|10860.9|10865.8|10860.8|10866|10861|10864.7|10859.7|38
1661224800000|2022-08-23 03:20:00|10865.7|10860.7|10864.1|10859.1|10866|10861|10864|10859|8
1661225100000|2022-08-23 03:25:00|10864.2|10859.2|10864.4|10859.4|10864.7|10859.7|10864.1|10859.1|20
1661225400000|2022-08-23 03:30:00|10864.5|10859.5|10865.8|10860.8|10866.1|10861.1|10864.5|10859.5|27
1661225700000|2022-08-23 03:35:00|10865.9|10860.9|10864.1|10859.1|10866.5|10861.5|10864|10859|16
1661226000000|2022-08-23 03:40:00|10864.2|10859.2|10864.8|10859.8|10865.1|10860.1|10863.8|10858.8|11
1661226300000|2022-08-23 03:45:00|10864.9|10859.9|10864.5|10859.5|10865.1|10860.1|10864.5|10859.5|6
1661226600000|2022-08-23 03:50:00|10864.7|10859.7|10865.6|10860.6|10865.8|10860.8|10864.4|10859.4|111
1661226900000|2022-08-23 03:55:00|10865.7|10860.7|10865.5|10860.5|10865.7|10860.7|10864.8|10859.8|19
1661227200000|2022-08-23 04:00:00|10865.6|10860.6|10864.5|10859.5|10866|10861|10864.4|10859.4|22
1661227500000|2022-08-23 04:05:00|10864.7|10859.7|10865.1|10860.1|10865.6|10860.6|10864.5|10859.5|18
1661227800000|2022-08-23 04:10:00|10865|10860|10865.7|10860.7|10865.7|10860.7|10864.8|10859.8|10
1661228100000|2022-08-23 04:15:00|10865.4|10860.4|10867.3|10862.3|10867.5|10862.5|10865.2|10860.2|8
1661228400000|2022-08-23 04:20:00|10867.2|10862.2|10866.8|10861.8|10867.5|10862.5|10866.2|10861.2|2
1661228700000|2022-08-23 04:25:00|10866.6|10861.6|10867.3|10862.3|10868.1|10863.1|10866.2|10861.2|15
1661229000000|2022-08-23 04:30:00|10867.1|10862.1|10866.3|10861.3|10868.1|10863.1|10866.3|10861.3|5
1661229300000|2022-08-23 04:35:00|10866.4|10861.4|10866.4|10861.4|10866.6|10861.6|10865.6|10860.6|110
1661229600000|2022-08-23 04:40:00|10866.1|10861.1|10865.8|10860.8|10866.6|10861.6|10865.8|10860.8|9
1661229900000|2022-08-23 04:45:00|10865.7|10860.7|10868.6|10863.6|10869|10864|10865.6|10860.6|22
1661230200000|2022-08-23 04:50:00|10868.7|10863.7|10870.8|10865.8|10871.6|10866.6|10868.3|10863.3|31
1661230500000|2022-08-23 04:55:00|10870.9|10865.9|10873.1|10868.1|10873.1|10868.1|10870.8|10865.8|23
1661230800000|2022-08-23 05:00:00|10873.2|10868.2|10872.1|10867.1|10873.2|10868.2|10871.5|10866.5|34
1661231100000|2022-08-23 05:05:00|10872|10867|10872.9|10867.9|10873.8|10868.8|10871.1|10866.1|24
1661231400000|2022-08-23 05:10:00|10872.8|10867.8|10876.3|10871.3|10876.9|10871.9|10871.3|10866.3|143
1661231700000|2022-08-23 05:15:00|10876.4|10871.4|10876.8|10871.8|10877.6|10872.6|10876.3|10871.3|95
1661232000000|2022-08-23 05:20:00|10876.6|10871.6|10885.1|10880.1|10888.9|10883.9|10876.6|10871.6|191
1661232300000|2022-08-23 05:25:00|10884.8|10879.8|10883.4|10878.4|10885.6|10880.6|10882.2|10877.2|58
1661232600000|2022-08-23 05:30:00|10883.1|10878.1|10883.4|10878.4|10885.6|10880.6|10882|10877|46
1661232900000|2022-08-23 05:35:00|10883.5|10878.5|10886.5|10881.5|10887.1|10882.1|10882.8|10877.8|42
1661233200000|2022-08-23 05:40:00|10886|10881|10883.1|10878.1|10886|10881|10882.5|10877.5|37
1661233500000|2022-08-23 05:45:00|10883.2|10878.2|10884.3|10879.3|10884.4|10879.4|10882.7|10877.7|34
1661233800000|2022-08-23 05:50:00|10884.4|10879.4|10887.9|10882.9|10888|10883|10883.5|10878.5|44
1661234100000|2022-08-23 05:55:00|10887.7|10882.7|10885.6|10880.6|10887.8|10882.8|10883.5|10878.5|37
1661234400000|2022-08-23 06:00:00|10885.4|10880.4|10886|10881|10889.9|10884.9|10884.4|10879.4|149
1661234700000|2022-08-23 06:05:00|10886.1|10881.1|10886.2|10881.2|10887.6|10882.6|10885.7|10880.7|101
1661235000000|2022-08-23 06:10:00|10886|10881|10890|10885|10890.1|10885.1|10884.8|10879.8|63
1661235300000|2022-08-23 06:15:00|10889.9|10884.9|10889.4|10884.4|10892.9|10887.9|10888.7|10883.7|136
1661235600000|2022-08-23 06:20:00|10889.2|10884.2|10891.1|10886.1|10891.9|10886.9|10888.4|10883.4|69
1661235900000|2022-08-23 06:25:00|10891.2|10886.2|10891.9|10886.9|10896.8|10891.8|10890.5|10885.5|146
1661236200000|2022-08-23 06:30:00|10891.8|10886.8|10897.5|10892.5|10897.5|10892.5|10890.8|10885.8|134
1661236500000|2022-08-23 06:35:00|10897.4|10892.4|10900.5|10895.5|10902.2|10897.2|10897|10892|294
1661236800000|2022-08-23 06:40:00|10901|10896|10897.2|10892.2|10901|10896|10897.1|10892.1|136
1661237100000|2022-08-23 06:45:00|10897.1|10892.1|10893.2|10888.2|10897.4|10892.4|10891.6|10886.6|135
1661237400000|2022-08-23 06:50:00|10893.1|10888.1|10896.7|10891.7|10896.9|10891.9|10891.6|10886.6|69
1661237700000|2022-08-23 06:55:00|10896.6|10891.6|10896.1|10891.1|10898.6|10893.6|10896|10891|54
1661238000000|2022-08-23 07:00:00|10896.2|10891.2|10891.3|10886.3|10896.4|10891.4|10891.3|10886.3|145
1661238300000|2022-08-23 07:05:00|10891.1|10886.1|10891.4|10886.4|10895.1|10890.1|10887.7|10882.7|80
1661238600000|2022-08-23 07:10:00|10891.5|10886.5|10894.7|10889.7|10895|10890|10886.1|10881.1|69
1661238900000|2022-08-23 07:15:00|10895.4|10890.4|10892.8|10887.8|10898.4|10893.4|10887.8|10882.8|359
1661239200000|2022-08-23 07:20:00|10892.6|10887.6|10886.4|10881.4|10893.6|10888.6|10882.5|10877.5|135
1661239500000|2022-08-23 07:25:00|10886.5|10881.5|10888.7|10883.7|10894.3|10889.3|10885.4|10880.4|134
1661239800000|2022-08-23 07:30:00|10888.2|10883.2|10882.8|10877.8|10888.2|10883.2|10873.1|10868.1|436
1661240100000|2022-08-23 07:35:00|10882.7|10877.7|10872.3|10867.3|10883.5|10878.5|10872.3|10867.3|89
1661240400000|2022-08-23 07:40:00|10872.1|10867.1|10863.1|10858.1|10873.4|10868.4|10857.4|10852.4|327
1661240700000|2022-08-23 07:45:00|10863.2|10858.2|10866.6|10861.6|10867.1|10862.1|10863.1|10858.1|93
1661241000000|2022-08-23 07:50:00|10866.5|10861.5|10870.3|10865.3|10871.8|10866.8|10863.1|10858.1|97
1661241300000|2022-08-23 07:55:00|10870.4|10865.4|10871.6|10866.6|10872.2|10867.2|10867.3|10862.3|54
1661241600000|2022-08-23 08:00:00|10871.5|10866.5|10876.6|10871.6|10876.8|10871.8|10867.3|10862.3|109
1661241900000|2022-08-23 08:05:00|10876.4|10871.4|10874.6|10869.6|10877.7|10872.7|10873|10868|70
1661242200000|2022-08-23 08:10:00|10874.4|10869.4|10873.4|10868.4|10874.4|10869.4|10863.4|10858.4|109
1661242500000|2022-08-23 08:15:00|10873.3|10868.3|10868.9|10863.9|10874.4|10869.4|10867.8|10862.8|62
1661242800000|2022-08-23 08:20:00|10868.8|10863.8|10870.6|10865.6|10874.6|10869.6|10867.3|10862.3|42
1661243100000|2022-08-23 08:25:00|10870.4|10865.4|10879.5|10874.5|10880.3|10875.3|10868.9|10863.9|40
1661243400000|2022-08-23 08:30:00|10879.7|10874.7|10867.3|10862.3|10881|10876|10866.8|10861.8|170
1661243700000|2022-08-23 08:35:00|10867.1|10862.1|10868.1|10863.1|10872.6|10867.6|10865.9|10860.9|30
1661244000000|2022-08-23 08:40:00|10867.9|10862.9|10866.5|10861.5|10867.9|10862.9|10863.9|10858.9|45
1661244300000|2022-08-23 08:45:00|10866.6|10861.6|10872.9|10867.9|10873.1|10868.1|10865.4|10860.4|58
1661244600000|2022-08-23 08:50:00|10872.8|10867.8|10873.8|10868.8|10875.9|10870.9|10868.6|10863.6|127
1661244900000|2022-08-23 08:55:00|10873.9|10868.9|10870.4|10865.4|10874.2|10869.2|10870.1|10865.1|156
1661245200000|2022-08-23 09:00:00|10870.5|10865.5|10871.4|10866.4|10878.7|10873.7|10870.5|10865.5|92
1661245500000|2022-08-23 09:05:00|10871.2|10866.2|10865.6|10860.6|10871.2|10866.2|10864.1|10859.1|91
1661245800000|2022-08-23 09:10:00|10865.7|10860.7|10868.2|10863.2|10869.3|10864.3|10865.3|10860.3|46
1661246100000|2022-08-23 09:15:00|10868.1|10863.1|10874.8|10869.8|10875.5|10870.5|10868|10863|77
1661246400000|2022-08-23 09:20:00|10874.7|10869.7|10875.6|10870.6|10875.7|10870.7|10869.6|10864.6|56
1661246700000|2022-08-23 09:25:00|10875.3|10870.3|10880.2|10875.2|10881.5|10876.5|10875|10870|235
1661247000000|2022-08-23 09:30:00|10880.3|10875.3|10880.8|10875.8|10881.5|10876.5|10879.1|10874.1|108
1661247300000|2022-08-23 09:35:00|10880.9|10875.9|10881.6|10876.6|10883.7|10878.7|10880.1|10875.1|121
1661247600000|2022-08-23 09:40:00|10881.7|10876.7|10882.7|10877.7|10887.6|10882.6|10879.8|10874.8|116
1661247900000|2022-08-23 09:45:00|10882.9|10877.9|10879.1|10874.1|10884|10879|10878.6|10873.6|47
1661248200000|2022-08-23 09:50:00|10879.2|10874.2|10879.3|10874.3|10881.7|10876.7|10879.2|10874.2|24
1661248500000|2022-08-23 09:55:00|10879.1|10874.1|10874.6|10869.6|10879.7|10874.7|10873.7|10868.7|36
1661248800000|2022-08-23 10:00:00|10874.7|10869.7|10875.6|10870.6|10876.6|10871.6|10872|10867|73
1661249100000|2022-08-23 10:05:00|10875.5|10870.5|10880.1|10875.1|10880.4|10875.4|10874.8|10869.8|25
1661249400000|2022-08-23 10:10:00|10880|10875|10885.4|10880.4|10886.2|10881.2|10879.5|10874.5|45
1661249700000|2022-08-23 10:15:00|10885.5|10880.5|10890.2|10885.2|10890.3|10885.3|10885.5|10880.5|107
1661250000000|2022-08-23 10:20:00|10890.1|10885.1|10890.5|10885.5|10891.6|10886.6|10888.6|10883.6|56
1661250300000|2022-08-23 10:25:00|10890.3|10885.3|10886|10881|10891|10886|10886|10881|107
1661250600000|2022-08-23 10:30:00|10885.6|10880.6|10882.4|10877.4|10886.3|10881.3|10881.9|10876.9|84
1661250900000|2022-08-23 10:35:00|10882.6|10877.6|10885.7|10880.7|10886|10881|10881.6|10876.6|26
1661251200000|2022-08-23 10:40:00|10885.8|10880.8|10879.5|10874.5|10886|10881|10878.6|10873.6|58
1661251500000|2022-08-23 10:45:00|10879|10874|10878.1|10873.1|10880.6|10875.6|10876.1|10871.1|33
1661251800000|2022-08-23 10:50:00|10878|10873|10881.7|10876.7|10881.7|10876.7|10876.3|10871.3|18
1661252100000|2022-08-23 10:55:00|10881.6|10876.6|10880.8|10875.8|10883.1|10878.1|10880.1|10875.1|20
1661252400000|2022-08-23 11:00:00|10881.2|10876.2|10881.1|10876.1|10882.1|10877.1|10877.6|10872.6|33
1661252700000|2022-08-23 11:05:00|10881.3|10876.3|10879.1|10874.1|10883|10878|10879.1|10874.1|33
1661253000000|2022-08-23 11:10:00|10879.2|10874.2|10876.5|10871.5|10880.2|10875.2|10876|10871|40
1661253300000|2022-08-23 11:15:00|10876.7|10871.7|10876.7|10871.7|10877.7|10872.7|10874.6|10869.6|35
1661253600000|2022-08-23 11:20:00|10876.6|10871.6|10874.8|10869.8|10876.6|10871.6|10873.5|10868.5|44
1661253900000|2022-08-23 11:25:00|10875|10870|10878.1|10873.1|10878.7|10873.7|10874.9|10869.9|52
1661254200000|2022-08-23 11:30:00|10878|10873|10882.1|10877.1|10882.6|10877.6|10877.5|10872.5|48
1661254500000|2022-08-23 11:35:00|10882|10877|10879.4|10874.4|10882.6|10877.6|10878.8|10873.8|34
1661254800000|2022-08-23 11:40:00|10879.6|10874.6|10878.1|10873.1|10882.2|10877.2|10878.1|10873.1|98
1661255100000|2022-08-23 11:45:00|10878.2|10873.2|10877.1|10872.1|10881.2|10876.2|10875.1|10870.1|67
1661255400000|2022-08-23 11:50:00|10877.2|10872.2|10873.2|10868.2|10878.6|10873.6|10869|10864|112
1661255700000|2022-08-23 11:55:00|10874.6|10869.6|10878.3|10873.3|10881.1|10876.1|10872.2|10867.2|155
1661256000000|2022-08-23 12:00:00|10878.7|10873.7|10881.3|10876.3|10881.8|10876.8|10875.5|10870.5|84
1661256300000|2022-08-23 12:05:00|10881.4|10876.4|10877.1|10872.1|10881.5|10876.5|10876.7|10871.7|127
1661256600000|2022-08-23 12:10:00|10877.2|10872.2|10877.6|10872.6|10879.6|10874.6|10873.4|10868.4|66
1661256900000|2022-08-23 12:15:00|10877.4|10872.4|10881.9|10876.9|10881.9|10876.9|10875.6|10870.6|126
1661257200000|2022-08-23 12:20:00|10881.6|10876.6|10887.8|10882.8|10888.1|10883.1|10879.6|10874.6|131
1661257500000|2022-08-23 12:25:00|10887.9|10882.9|10885.8|10880.8|10888.8|10883.8|10883.9|10878.9|90
1661257800000|2022-08-23 12:30:00|10885.9|10880.9|10889.4|10884.4|10891.8|10886.8|10885.1|10880.1|160
1661258100000|2022-08-23 12:35:00|10889.6|10884.6|10886.8|10881.8|10890.4|10885.4|10886.8|10881.8|77
1661258400000|2022-08-23 12:40:00|10886.9|10881.9|10879.7|10874.7|10886.9|10881.9|10877.9|10872.9|143
1661258700000|2022-08-23 12:45:00|10879.6|10874.6|10880.6|10875.6|10883.1|10878.1|10879|10874|89
1661259000000|2022-08-23 12:50:00|10880.8|10875.8|10877.4|10872.4|10883.4|10878.4|10875.7|10870.7|79
1661259300000|2022-08-23 12:55:00|10877.3|10872.3|10882.7|10877.7|10883.9|10878.9|10876.7|10871.7|139
1661259600000|2022-08-23 13:00:00|10882.3|10877.3|10882.9|10877.9|10885.9|10880.9|10880.1|10875.1|131
1661259900000|2022-08-23 13:05:00|10883|10878|10882.4|10877.4|10883.7|10878.7|10877.9|10872.9|101
1661260200000|2022-08-23 13:10:00|10882.6|10877.6|10874.9|10869.9|10883.9|10878.9|10874.9|10869.9|67
1661260500000|2022-08-23 13:15:00|10875|10870|10876.8|10871.8|10878.9|10873.9|10875|10870|74
1661260800000|2022-08-23 13:20:00|10876.9|10871.9|10864.8|10859.8|10877.7|10872.7|10864.8|10859.8|217
1661261100000|2022-08-23 13:25:00|10864.9|10859.9|10868.3|10863.3|10873.2|10868.2|10864.8|10859.8|141
1661261400000|2022-08-23 13:30:00|10867.9|10862.9|10862.9|10857.9|10870.9|10865.9|10862.9|10857.9|200
1661261700000|2022-08-23 13:35:00|10863.1|10858.1|10849.3|10844.3|10864.6|10859.6|10842.8|10837.8|1071
1661262000000|2022-08-23 13:40:00|10849.5|10844.5|10854.1|10849.1|10855.9|10850.9|10839.9|10834.9|362
1661262300000|2022-08-23 13:45:00|10851.9|10846.9|10811|10806|10852.2|10847.2|10810.2|10805.2|1277
1661262600000|2022-08-23 13:50:00|10811.1|10806.1|10821.7|10816.7|10824.4|10819.4|10810.2|10805.2|913
1661262900000|2022-08-23 13:55:00|10821.6|10816.6|10815.8|10810.8|10822.1|10817.1|10812|10807|469
1661263200000|2022-08-23 14:00:00|10816|10811|10801.3|10796.3|10816|10811|10786.2|10781.2|1129
1661263500000|2022-08-23 14:05:00|10801.4|10796.4|10787.4|10782.4|10801.4|10796.4|10786.9|10781.9|632
1661263800000|2022-08-23 14:10:00|10787.7|10782.7|10791|10786|10791|10786|10781|10776|789
1661264100000|2022-08-23 14:15:00|10790.9|10785.9|10807.1|10802.1|10807.1|10802.1|10790.4|10785.4|842
1661264400000|2022-08-23 14:20:00|10807.2|10802.2|10804.4|10799.4|10808.6|10803.6|10799.9|10794.9|389
1661264700000|2022-08-23 14:25:00|10804.7|10799.7|10815.6|10810.6|10815.7|10810.7|10804.7|10799.7|448
1661265000000|2022-08-23 14:30:00|10815.7|10810.7|10812.7|10807.7|10817.7|10812.7|10809.2|10804.2|327
1661265300000|2022-08-23 14:35:00|10812.6|10807.6|10820.6|10815.6|10822.4|10817.4|10810.5|10805.5|303
1661265600000|2022-08-23 14:40:00|10820.5|10815.5|10819|10814|10824.7|10819.7|10818.3|10813.3|242
1661265900000|2022-08-23 14:45:00|10818.8|10813.8|10813.1|10808.1|10821|10816|10812.7|10807.7|217
1661266200000|2022-08-23 14:50:00|10813|10808|10805.3|10800.3|10813|10808|10802.9|10797.9|381
1661266500000|2022-08-23 14:55:00|10805.2|10800.2|10807.2|10802.2|10808.5|10803.5|10804.4|10799.4|177
1661266800000|2022-08-23 15:00:00|10807.1|10802.1|10801|10796|10810.2|10805.2|10799.7|10794.7|202
1661267100000|2022-08-23 15:05:00|10801.1|10796.1|10799.2|10794.2|10806.8|10801.8|10799.2|10794.2|90
1661267400000|2022-08-23 15:10:00|10798.9|10793.9|10794.8|10789.8|10799.1|10794.1|10790.6|10785.6|262
1661267700000|2022-08-23 15:15:00|10794.7|10789.7|10792.9|10787.9|10795.4|10790.4|10786.9|10781.9|579
1661268000000|2022-08-23 15:20:00|10793|10788|10794.9|10789.9|10795|10790|10789.4|10784.4|161
1661268300000|2022-08-23 15:25:00|10795|10790|10803.7|10798.7|10803.7|10798.7|10793.9|10788.9|219
1661268600000|2022-08-23 15:30:00|10803.4|10798.4|10805.6|10800.6|10806.6|10801.6|10799.7|10794.7|142
1661268900000|2022-08-23 15:35:00|10805.2|10800.2|10806.7|10801.7|10808.2|10803.2|10803.2|10798.2|71
1661269200000|2022-08-23 15:40:00|10806.8|10801.8|10809.2|10804.2|10810.5|10805.5|10805.9|10800.9|47
1661269500000|2022-08-23 15:45:00|10809|10804|10811.7|10806.7|10812.2|10807.2|10807.4|10802.4|58
1661269800000|2022-08-23 15:50:00|10811.6|10806.6|10813.7|10808.7|10814.6|10809.6|10809.8|10804.8|63
1661270100000|2022-08-23 15:55:00|10814|10809|10817|10812|10821|10816|10812.9|10807.9|342
1661270400000|2022-08-23 16:00:00|10817.2|10812.2|10822.5|10817.5|10824.2|10819.2|10815|10810|237
1661270700000|2022-08-23 16:05:00|10822.4|10817.4|10819.6|10814.6|10823.5|10818.5|10819.6|10814.6|44
1661271000000|2022-08-23 16:10:00|10819.2|10814.2|10819.9|10814.9|10820.3|10815.3|10818.1|10813.1|31
1661271300000|2022-08-23 16:15:00|10820|10815|10822|10817|10824|10819|10819.9|10814.9|62
1661271600000|2022-08-23 16:20:00|10821.8|10816.8|10817.7|10812.7|10824|10819|10817|10812|58
1661271900000|2022-08-23 16:25:00|10817.8|10812.8|10819.3|10814.3|10819.7|10814.7|10816|10811|83
1661272200000|2022-08-23 16:30:00|10819.5|10814.5|10818.8|10813.8|10819.7|10814.7|10817.7|10812.7|285
1661272500000|2022-08-23 16:35:00|10818.5|10813.5|10815.2|10810.2|10818.5|10813.5|10814|10809|333
1661272800000|2022-08-23 16:40:00|10815.1|10810.1|10815.8|10810.8|10816.2|10811.2|10812.2|10807.2|110
1661273100000|2022-08-23 16:45:00|10816|10811|10816.7|10811.7|10820.5|10815.5|10815.4|10810.4|142
1661273400000|2022-08-23 16:50:00|10816.9|10811.9|10817.2|10812.2|10818.9|10813.9|10815.8|10810.8|126
1661273700000|2022-08-23 16:55:00|10817.1|10812.1|10814.5|10809.5|10817.2|10812.2|10814.1|10809.1|82
1661274000000|2022-08-23 17:00:00|10814.4|10809.4|10814.1|10809.1|10817.5|10812.5|10813.7|10808.7|159
1661274300000|2022-08-23 17:05:00|10813.9|10808.9|10819.1|10814.1|10819.9|10814.9|10813.5|10808.5|137
1661274600000|2022-08-23 17:10:00|10819|10814|10822.7|10817.7|10826.5|10821.5|10818.8|10813.8|176
1661274900000|2022-08-23 17:15:00|10822.5|10817.5|10827.2|10822.2|10827.4|10822.4|10821.3|10816.3|236
1661275200000|2022-08-23 17:20:00|10827|10822|10828|10823|10828|10823|10824.3|10819.3|148
1661275500000|2022-08-23 17:25:00|10827.9|10822.9|10828.5|10823.5|10829.5|10824.5|10826.7|10821.7|240
1661275800000|2022-08-23 17:30:00|10828.4|10823.4|10826.5|10821.5|10832.3|10827.3|10826.4|10821.4|329
1661276100000|2022-08-23 17:35:00|10827|10822|10829.3|10824.3|10829.3|10824.3|10824.9|10819.9|241
1661276400000|2022-08-23 17:40:00|10829.5|10824.5|10832|10827|10832|10827|10828.8|10823.8|141
1661276700000|2022-08-23 17:45:00|10831.9|10826.9|10828.6|10823.6|10833.3|10828.3|10828.6|10823.6|161
1661277000000|2022-08-23 17:50:00|10828.7|10823.7|10833.5|10828.5|10833.8|10828.8|10828.5|10823.5|183
1661277300000|2022-08-23 17:55:00|10833.3|10828.3|10834.1|10829.1|10834.2|10829.2|10832.5|10827.5|174
1661277600000|2022-08-23 18:00:00|10834|10829|10832.5|10827.5|10834.7|10829.7|10832.4|10827.4|117
1661277900000|2022-08-23 18:05:00|10832.3|10827.3|10829.1|10824.1|10832.3|10827.3|10828|10823|80
1661278200000|2022-08-23 18:10:00|10829|10824|10830.8|10825.8|10832|10827|10828.8|10823.8|38
1661278500000|2022-08-23 18:15:00|10831|10826|10832.3|10827.3|10832.8|10827.8|10830.2|10825.2|76
1661278800000|2022-08-23 18:20:00|10832.1|10827.1|10829.3|10824.3|10832.5|10827.5|10829.3|10824.3|111
1661279100000|2022-08-23 18:25:00|10829.5|10824.5|10832.3|10827.3|10832.3|10827.3|10829.5|10824.5|63
1661279400000|2022-08-23 18:30:00|10832.5|10827.5|10836|10831|10837|10832|10832.5|10827.5|39
1661279700000|2022-08-23 18:35:00|10836.3|10831.3|10834.4|10829.4|10836.3|10831.3|10834|10829|13
1661280000000|2022-08-23 18:40:00|10834.5|10829.5|10835.6|10830.6|10836|10831|10834.4|10829.4|17
1661280300000|2022-08-23 18:45:00|10835.7|10830.7|10835.7|10830.7|10837.3|10832.3|10834.9|10829.9|34
1661280600000|2022-08-23 18:50:00|10835.8|10830.8|10835.7|10830.7|10836.8|10831.8|10833.8|10828.8|11
1661280900000|2022-08-23 18:55:00|10835.8|10830.8|10837.4|10832.4|10837.6|10832.6|10835.4|10830.4|185
1661281200000|2022-08-23 19:00:00|10837.3|10832.3|10836.8|10831.8|10837.8|10832.8|10835.7|10830.7|25
1661281500000|2022-08-23 19:05:00|10836.7|10831.7|10835|10830|10836.8|10831.8|10834.2|10829.2|31
1661281800000|2022-08-23 19:10:00|10835.1|10830.1|10831.7|10826.7|10835.1|10830.1|10830.5|10825.5|47
1661282100000|2022-08-23 19:15:00|10831.8|10826.8|10830.7|10825.7|10832.6|10827.6|10830.7|10825.7|25
1661282400000|2022-08-23 19:20:00|10830.8|10825.8|10835.2|10830.2|10835.5|10830.5|10830.7|10825.7|17
1661282700000|2022-08-23 19:25:00|10835.3|10830.3|10834|10829|10835.8|10830.8|10832.9|10827.9|10
1661283000000|2022-08-23 19:30:00|10833.8|10828.8|10832.1|10827.1|10834|10829|10832|10827|10
1661283300000|2022-08-23 19:35:00|10832|10827|10831.2|10826.2|10832.3|10827.3|10830.7|10825.7|11
1661283600000|2022-08-23 19:40:00|10831.3|10826.3|10833.7|10828.7|10833.8|10828.8|10831.1|10826.1|48
1661283900000|2022-08-23 19:45:00|10833.8|10828.8|10834.2|10829.2|10835.4|10830.4|10833.3|10828.3|91
1661284200000|2022-08-23 19:50:00|10834.3|10829.3|10831.2|10826.2|10835.3|10830.3|10830.6|10825.6|17
1661284500000|2022-08-23 19:55:00|10831.3|10826.3|10828.9|10823.9|10831.4|10826.4|10828.6|10823.6|49
1661284800000|2022-08-23 20:00:00|10829|10824|10828.9|10823.9|10829.2|10824.2|10828.4|10823.4|63
1661285100000|2022-08-23 20:05:00|10829|10824|10829.4|10824.4|10829.7|10824.7|10828.5|10823.5|12
1661285400000|2022-08-23 20:10:00|10829.6|10824.6|10829.9|10824.9|10830.1|10825.1|10829.2|10824.2|4
1661285700000|2022-08-23 20:15:00|10830.1|10825.1|10831.1|10826.1|10831.2|10826.2|10829.9|10824.9|36
1661286000000|2022-08-23 20:20:00|10830.9|10825.9|10828.7|10823.7|10830.9|10825.9|10828.7|10823.7|4
1661286300000|2022-08-23 20:25:00|10828.6|10823.6|10827|10822|10828.6|10823.6|10826.5|10821.5|11
1661286600000|2022-08-23 20:30:00|10827.1|10822.1|10827.8|10822.8|10827.9|10822.9|10827.1|10822.1|7
1661286900000|2022-08-23 20:35:00|10827.7|10822.7|10827.2|10822.2|10827.9|10822.9|10827.1|10822.1|7
1661287200000|2022-08-23 20:40:00|10827.3|10822.3|10828.4|10823.4|10828.5|10823.5|10827.3|10822.3|11
1661287500000|2022-08-23 20:45:00|10828.2|10823.2|10828.5|10823.5|10829|10824|10828.2|10823.2|7
1661287800000|2022-08-23 20:50:00|10828.6|10823.6|10828.5|10823.5|10829|10824|10827.9|10822.9|7
1661288100000|2022-08-23 20:55:00|10828.4|10823.4|10832.3|10823.3|10832.3|10826|10828|10823|38
1661299200000|2022-08-24 00:00:00|10830.8|10825.8|10826.8|10821.8|10833.4|10828.4|10826.4|10821.4|80
1661299500000|2022-08-24 00:05:00|10826.9|10821.9|10833.3|10828.3|10834.7|10829.7|10826.8|10821.8|35
1661299800000|2022-08-24 00:10:00|10833.2|10828.2|10836.9|10831.9|10837.5|10832.5|10832.5|10827.5|36
1661300100000|2022-08-24 00:15:00|10837|10832|10841.4|10836.4|10841.4|10836.4|10835.5|10830.5|40
1661300400000|2022-08-24 00:20:00|10841.3|10836.3|10842.9|10837.9|10843.5|10838.5|10840.3|10835.3|29
1661300700000|2022-08-24 00:25:00|10842.5|10837.5|10842.3|10837.3|10845|10840|10841.8|10836.8|41
1661301000000|2022-08-24 00:30:00|10842.2|10837.2|10843.6|10838.6|10844|10839|10840.8|10835.8|26
1661301300000|2022-08-24 00:35:00|10843.5|10838.5|10843.4|10838.4|10846.6|10841.6|10842.6|10837.6|32
1661301600000|2022-08-24 00:40:00|10843.5|10838.5|10840.8|10835.8|10844.2|10839.2|10840.5|10835.5|19
1661301900000|2022-08-24 00:45:00|10841.2|10836.2|10842.6|10837.6|10842.7|10837.7|10839.5|10834.5|17
1661302200000|2022-08-24 00:50:00|10842.7|10837.7|10844|10839|10845.1|10840.1|10841.9|10836.9|32
1661302500000|2022-08-24 00:55:00|10844.5|10839.5|10846.1|10841.1|10846.5|10841.5|10843.1|10838.1|28
1661302800000|2022-08-24 01:00:00|10845.8|10840.8|10850|10845|10852.4|10847.4|10844.9|10839.9|79
1661303100000|2022-08-24 01:05:00|10849.9|10844.9|10849.5|10844.5|10852.8|10847.8|10847.7|10842.7|39
1661303400000|2022-08-24 01:10:00|10849.4|10844.4|10848.3|10843.3|10850|10845|10847.5|10842.5|14
1661303700000|2022-08-24 01:15:00|10848|10843|10843.8|10838.8|10848|10843|10842.3|10837.3|39
1661304000000|2022-08-24 01:20:00|10843.9|10838.9|10845.9|10840.9|10846.5|10841.5|10843|10838|61
1661304300000|2022-08-24 01:25:00|10845.5|10840.5|10847.8|10842.8|10848.5|10843.5|10844|10839|46
1661304600000|2022-08-24 01:30:00|10847.9|10842.9|10849|10844|10850.8|10845.8|10847.9|10842.9|18
1661304900000|2022-08-24 01:35:00|10849.1|10844.1|10848.5|10843.5|10850.1|10845.1|10847.5|10842.5|18
1661305200000|2022-08-24 01:40:00|10848.8|10843.8|10849.4|10844.4|10851.5|10846.5|10848.3|10843.3|22
1661305500000|2022-08-24 01:45:00|10849.6|10844.6|10852.6|10847.6|10852.8|10847.8|10849.3|10844.3|31
1661305800000|2022-08-24 01:50:00|10852.5|10847.5|10850.7|10845.7|10854.5|10849.5|10850.3|10845.3|56
1661306100000|2022-08-24 01:55:00|10850.5|10845.5|10848.3|10843.3|10852.1|10847.1|10848.3|10843.3|17
1661306400000|2022-08-24 02:00:00|10848.6|10843.6|10844.3|10839.3|10848.6|10843.6|10844.3|10839.3|47
1661306700000|2022-08-24 02:05:00|10844.1|10839.1|10845.6|10840.6|10846.6|10841.6|10842.8|10837.8|33
1661307000000|2022-08-24 02:10:00|10845.5|10840.5|10845.2|10840.2|10846.5|10841.5|10844.6|10839.6|48
1661307300000|2022-08-24 02:15:00|10845.6|10840.6|10846.6|10841.6|10847.2|10842.2|10843.8|10838.8|8
1661307600000|2022-08-24 02:20:00|10846.4|10841.4|10847.7|10842.7|10847.7|10842.7|10846.1|10841.1|5
1661307900000|2022-08-24 02:25:00|10847.8|10842.8|10848.1|10843.1|10848.6|10843.6|10845.9|10840.9|14
1661308200000|2022-08-24 02:30:00|10848.2|10843.2|10847.2|10842.2|10850.7|10845.7|10847|10842|28
1661308500000|2022-08-24 02:35:00|10847.5|10842.5|10850.8|10845.8|10851.6|10846.6|10847.5|10842.5|53
1661308800000|2022-08-24 02:40:00|10850.6|10845.6|10850.7|10845.7|10853.1|10848.1|10849.7|10844.7|39
1661309100000|2022-08-24 02:45:00|10851.1|10846.1|10849.9|10844.9|10852|10847|10849|10844|17
1661309400000|2022-08-24 02:50:00|10850.1|10845.1|10851.9|10846.9|10851.9|10846.9|10849.6|10844.6|5
1661309700000|2022-08-24 02:55:00|10852|10847|10854.1|10849.1|10854.1|10849.1|10851.6|10846.6|8
1661310000000|2022-08-24 03:00:00|10853.9|10848.9|10851.6|10846.6|10854.1|10849.1|10851.6|10846.6|34
1661310300000|2022-08-24 03:05:00|10851.7|10846.7|10851.4|10846.4|10852.4|10847.4|10850.1|10845.1|25
1661310600000|2022-08-24 03:10:00|10851.6|10846.6|10851.1|10846.1|10852.1|10847.1|10850.6|10845.6|7
1661310900000|2022-08-24 03:15:00|10851|10846|10852.3|10847.3|10852.6|10847.6|10850.8|10845.8|26
1661311200000|2022-08-24 03:20:00|10852.4|10847.4|10852.2|10847.2|10852.8|10847.8|10851.1|10846.1|4
1661311500000|2022-08-24 03:25:00|10852.3|10847.3|10849.6|10844.6|10852.6|10847.6|10849.6|10844.6|1
1661311800000|2022-08-24 03:30:00|10850.1|10845.1|10849.8|10844.8|10850.1|10845.1|10848.3|10843.3|9
1661312100000|2022-08-24 03:35:00|10849.6|10844.6|10850.3|10845.3|10851.5|10846.5|10849.6|10844.6|0
1661312400000|2022-08-24 03:40:00|10850.2|10845.2|10852|10847|10852.1|10847.1|10849.3|10844.3|11
1661312700000|2022-08-24 03:45:00|10851.8|10846.8|10853.3|10848.3|10853.8|10848.8|10851.3|10846.3|13
1661313000000|2022-08-24 03:50:00|10853.6|10848.6|10850.6|10845.6|10854.1|10849.1|10850.3|10845.3|9
1661313300000|2022-08-24 03:55:00|10850.7|10845.7|10850.1|10845.1|10851.6|10846.6|10849.8|10844.8|4
1661313600000|2022-08-24 04:00:00|10850.4|10845.4|10850.9|10845.9|10850.9|10845.9|10849.6|10844.6|9
1661313900000|2022-08-24 04:05:00|10851.1|10846.1|10848.9|10843.9|10851.1|10846.1|10848.6|10843.6|7
1661314200000|2022-08-24 04:10:00|10849.1|10844.1|10849.1|10844.1|10851.1|10846.1|10849.1|10844.1|11
1661314500000|2022-08-24 04:15:00|10849|10844|10847.3|10842.3|10849.1|10844.1|10847.1|10842.1|10
1661314800000|2022-08-24 04:20:00|10847.4|10842.4|10846.1|10841.1|10848|10843|10846.1|10841.1|3
1661315100000|2022-08-24 04:25:00|10846|10841|10842.8|10837.8|10846|10841|10841.7|10836.7|21
1661315400000|2022-08-24 04:30:00|10843|10838|10842.7|10837.7|10844.6|10839.6|10842.7|10837.7|15
1661315700000|2022-08-24 04:35:00|10842.6|10837.6|10840.9|10835.9|10844.1|10839.1|10840.1|10835.1|15
1661316000000|2022-08-24 04:40:00|10841.4|10836.4|10839.8|10834.8|10842.1|10837.1|10839.5|10834.5|17
1661316300000|2022-08-24 04:45:00|10840.1|10835.1|10837.6|10832.6|10840.1|10835.1|10837.2|10832.2|20
1661316600000|2022-08-24 04:50:00|10837.7|10832.7|10835.2|10830.2|10837.7|10832.7|10834.6|10829.6|30
1661316900000|2022-08-24 04:55:00|10835.4|10830.4|10836.6|10831.6|10836.6|10831.6|10834.1|10829.1|10
1661317200000|2022-08-24 05:00:00|10836.9|10831.9|10833.9|10828.9|10836.9|10831.9|10832.2|10827.2|27
1661317500000|2022-08-24 05:05:00|10833.8|10828.8|10835.7|10830.7|10836.1|10831.1|10833.5|10828.5|17
1661317800000|2022-08-24 05:10:00|10835.6|10830.6|10834.3|10829.3|10835.9|10830.9|10833.9|10828.9|29
1661318100000|2022-08-24 05:15:00|10834.2|10829.2|10836.7|10831.7|10837.2|10832.2|10833.7|10828.7|13
1661318400000|2022-08-24 05:20:00|10836.4|10831.4|10836.7|10831.7|10836.8|10831.8|10834.7|10829.7|10
1661318700000|2022-08-24 05:25:00|10836.8|10831.8|10837.8|10832.8|10838.5|10833.5|10836.8|10831.8|13
1661319000000|2022-08-24 05:30:00|10837.9|10832.9|10837.1|10832.1|10839.2|10834.2|10836.9|10831.9|28
1661319300000|2022-08-24 05:35:00|10837|10832|10839.7|10834.7|10840.1|10835.1|10837|10832|18
1661319600000|2022-08-24 05:40:00|10839.8|10834.8|10843.7|10838.7|10843.7|10838.7|10839.7|10834.7|21
1661319900000|2022-08-24 05:45:00|10843.4|10838.4|10842.2|10837.2|10843.9|10838.9|10841.6|10836.6|28
1661320200000|2022-08-24 05:50:00|10842.1|10837.1|10846.1|10841.1|10846.7|10841.7|10841.6|10836.6|35
1661320500000|2022-08-24 05:55:00|10845.6|10840.6|10850.5|10845.5|10851.2|10846.2|10845|10840|50
1661320800000|2022-08-24 06:00:00|10850.6|10845.6|10853.5|10848.5|10856.9|10851.9|10850.4|10845.4|142
1661321100000|2022-08-24 06:05:00|10853.3|10848.3|10852.1|10847.1|10854.2|10849.2|10851.3|10846.3|40
1661321400000|2022-08-24 06:10:00|10852.2|10847.2|10852.9|10847.9|10854.7|10849.7|10852.1|10847.1|28
1661321700000|2022-08-24 06:15:00|10853|10848|10849.3|10844.3|10854|10849|10848.7|10843.7|35
1661322000000|2022-08-24 06:20:00|10849.4|10844.4|10851.6|10846.6|10853.5|10848.5|10849.3|10844.3|29
1661322300000|2022-08-24 06:25:00|10851.3|10846.3|10851.1|10846.1|10852.3|10847.3|10849.9|10844.9|17
1661322600000|2022-08-24 06:30:00|10850.7|10845.7|10851|10846|10852|10847|10849.5|10844.5|17
1661322900000|2022-08-24 06:35:00|10850.9|10845.9|10849.5|10844.5|10855.7|10850.7|10849.3|10844.3|60
1661323200000|2022-08-24 06:40:00|10849.4|10844.4|10854.2|10849.2|10854.2|10849.2|10849.4|10844.4|14
1661323500000|2022-08-24 06:45:00|10854.1|10849.1|10851.6|10846.6|10854.2|10849.2|10850|10845|40
1661323800000|2022-08-24 06:50:00|10851.7|10846.7|10846.5|10841.5|10852.5|10847.5|10844.6|10839.6|20
1661324100000|2022-08-24 06:55:00|10846.4|10841.4|10845|10840|10847.2|10842.2|10843|10838|27
1661324400000|2022-08-24 07:00:00|10845.1|10840.1|10845|10840|10850.5|10845.5|10843.9|10838.9|123
1661324700000|2022-08-24 07:05:00|10844.9|10839.9|10846.2|10841.2|10849.3|10844.3|10844.4|10839.4|88
1661325000000|2022-08-24 07:10:00|10846.5|10841.5|10844.2|10839.2|10847.2|10842.2|10841.2|10836.2|135
1661325300000|2022-08-24 07:15:00|10844.5|10839.5|10846.3|10841.3|10847.4|10842.4|10843.5|10838.5|58
1661325600000|2022-08-24 07:20:00|10845.9|10840.9|10838.6|10833.6|10847.1|10842.1|10837.4|10832.4|90
1661325900000|2022-08-24 07:25:00|10838.5|10833.5|10841.9|10836.9|10842.7|10837.7|10838.5|10833.5|44
1661326200000|2022-08-24 07:30:00|10842|10837|10843.5|10838.5|10845|10840|10839.9|10834.9|73
1661326500000|2022-08-24 07:35:00|10844|10839|10841.5|10836.5|10846.8|10841.8|10841.5|10836.5|38
1661326800000|2022-08-24 07:40:00|10841.4|10836.4|10840.4|10835.4|10842|10837|10839.4|10834.4|46
1661327100000|2022-08-24 07:45:00|10840.5|10835.5|10836.5|10831.5|10841.9|10836.9|10834.5|10829.5|68
1661327400000|2022-08-24 07:50:00|10836.8|10831.8|10842.5|10837.5|10843|10838|10836.8|10831.8|97
1661327700000|2022-08-24 07:55:00|10842.4|10837.4|10838.9|10833.9|10843.7|10838.7|10838.8|10833.8|28
1661328000000|2022-08-24 08:00:00|10838.8|10833.8|10840.5|10835.5|10840.5|10835.5|10835.9|10830.9|39
1661328300000|2022-08-24 08:05:00|10840.4|10835.4|10839.7|10834.7|10840.5|10835.5|10838|10833|41
1661328600000|2022-08-24 08:10:00|10839.6|10834.6|10842.9|10837.9|10843|10838|10838.8|10833.8|41
1661328900000|2022-08-24 08:15:00|10842.5|10837.5|10840.8|10835.8|10843.2|10838.2|10839.6|10834.6|58
1661329200000|2022-08-24 08:20:00|10840.6|10835.6|10836.5|10831.5|10840.8|10835.8|10835.2|10830.2|67
1661329500000|2022-08-24 08:25:00|10836.4|10831.4|10840.8|10835.8|10842.4|10837.4|10836.4|10831.4|52
1661329800000|2022-08-24 08:30:00|10840.9|10835.9|10839|10834|10841.9|10836.9|10837|10832|33
1661330100000|2022-08-24 08:35:00|10838.9|10833.9|10840.4|10835.4|10840.8|10835.8|10836.5|10831.5|49
1661330400000|2022-08-24 08:40:00|10840.6|10835.6|10843|10838|10844|10839|10839.5|10834.5|41
1661330700000|2022-08-24 08:45:00|10843.2|10838.2|10842|10837|10844.2|10839.2|10841|10836|33
1661331000000|2022-08-24 08:50:00|10841.9|10836.9|10840.4|10835.4|10843.6|10838.6|10840|10835|41
1661331300000|2022-08-24 08:55:00|10840.2|10835.2|10841.3|10836.3|10843|10838|10839.3|10834.3|31
1661331600000|2022-08-24 09:00:00|10841.2|10836.2|10837|10832|10842.3|10837.3|10836.5|10831.5|50
1661331900000|2022-08-24 09:05:00|10837.1|10832.1|10835.8|10830.8|10841|10836|10835.3|10830.3|56
1661332200000|2022-08-24 09:10:00|10836|10831|10831.3|10826.3|10836.8|10831.8|10829.8|10824.8|58
1661332500000|2022-08-24 09:15:00|10831.4|10826.4|10839|10834|10839|10834|10831.3|10826.3|98
1661332800000|2022-08-24 09:20:00|10839.1|10834.1|10838|10833|10839.8|10834.8|10836.3|10831.3|46
1661333100000|2022-08-24 09:25:00|10838.1|10833.1|10838.3|10833.3|10839.3|10834.3|10836|10831|28
1661333400000|2022-08-24 09:30:00|10838|10833|10838.3|10833.3|10839.3|10834.3|10834.9|10829.9|71
1661333700000|2022-08-24 09:35:00|10838.2|10833.2|10838.5|10833.5|10839.9|10834.9|10837.4|10832.4|25
1661334000000|2022-08-24 09:40:00|10838.6|10833.6|10838.8|10833.8|10839.3|10834.3|10832.8|10827.8|59
1661334300000|2022-08-24 09:45:00|10839|10834|10840|10835|10841|10836|10838.8|10833.8|42
1661334600000|2022-08-24 09:50:00|10840.3|10835.3|10842.8|10837.8|10844.4|10839.4|10840.1|10835.1|44
1661334900000|2022-08-24 09:55:00|10842.9|10837.9|10841.2|10836.2|10844.4|10839.4|10840.1|10835.1|23
1661335200000|2022-08-24 10:00:00|10841.4|10836.4|10846.1|10841.1|10846.1|10841.1|10840.9|10835.9|30
1661335500000|2022-08-24 10:05:00|10846.4|10841.4|10844.8|10839.8|10848.5|10843.5|10843.5|10838.5|34
1661335800000|2022-08-24 10:10:00|10845|10840|10843.9|10838.9|10846.8|10841.8|10843.9|10838.9|17
1661336100000|2022-08-24 10:15:00|10844|10839|10847.5|10842.5|10848.3|10843.3|10843.4|10838.4|26
1661336400000|2022-08-24 10:20:00|10847.6|10842.6|10849.6|10844.6|10849.9|10844.9|10846.9|10841.9|20
1661336700000|2022-08-24 10:25:00|10849.8|10844.8|10855.9|10850.9|10857.4|10852.4|10849.8|10844.8|80
1661337000000|2022-08-24 10:30:00|10855.6|10850.6|10859.4|10854.4|10860.4|10855.4|10854.5|10849.5|85
1661337300000|2022-08-24 10:35:00|10859.3|10854.3|10863.4|10858.4|10863.9|10858.9|10857|10852|112
1661337600000|2022-08-24 10:40:00|10864.4|10859.4|10863.8|10858.8|10865.3|10860.3|10860.9|10855.9|111
1661337900000|2022-08-24 10:45:00|10863.4|10858.4|10868.1|10863.1|10868.9|10863.9|10863.1|10858.1|91
1661338200000|2022-08-24 10:50:00|10868.2|10863.2|10871.9|10866.9|10872.9|10867.9|10867.9|10862.9|65
1661338500000|2022-08-24 10:55:00|10872|10867|10869.4|10864.4|10872.7|10867.7|10868.9|10863.9|48
1661338800000|2022-08-24 11:00:00|10869.7|10864.7|10866.6|10861.6|10871.4|10866.4|10865.9|10860.9|64
1661339100000|2022-08-24 11:05:00|10866.7|10861.7|10863.4|10858.4|10869|10864|10862.8|10857.8|63
1661339400000|2022-08-24 11:10:00|10863.5|10858.5|10856.2|10851.2|10863.7|10858.7|10856|10851|62
1661339700000|2022-08-24 11:15:00|10856|10851|10857.2|10852.2|10859.7|10854.7|10855.5|10850.5|82
1661340000000|2022-08-24 11:20:00|10856.9|10851.9|10857.2|10852.2|10861.9|10856.9|10855.1|10850.1|46
1661340300000|2022-08-24 11:25:00|10857.3|10852.3|10860.5|10855.5|10862.5|10857.5|10857.2|10852.2|46
1661340600000|2022-08-24 11:30:00|10860.6|10855.6|10867.4|10862.4|10868.7|10863.7|10860.5|10855.5|77
1661340900000|2022-08-24 11:35:00|10867.3|10862.3|10865.1|10860.1|10868.5|10863.5|10864.9|10859.9|30
1661341200000|2022-08-24 11:40:00|10864.9|10859.9|10863.6|10858.6|10868.5|10863.5|10863.6|10858.6|43
1661341500000|2022-08-24 11:45:00|10863.4|10858.4|10863.5|10858.5|10866.7|10861.7|10863.4|10858.4|26
1661341800000|2022-08-24 11:50:00|10863.6|10858.6|10860.7|10855.7|10867.7|10862.7|10860.6|10855.6|56
1661342100000|2022-08-24 11:55:00|10861.2|10856.2|10864.2|10859.2|10865.2|10860.2|10860.5|10855.5|106
1661342400000|2022-08-24 12:00:00|10863.8|10858.8|10855.3|10850.3|10865|10860|10854.7|10849.7|73
1661342700000|2022-08-24 12:05:00|10855.4|10850.4|10857.5|10852.5|10858.1|10853.1|10854.2|10849.2|56
1661343000000|2022-08-24 12:10:00|10857.6|10852.6|10857.4|10852.4|10863.2|10858.2|10857.4|10852.4|53
1661343300000|2022-08-24 12:15:00|10857.2|10852.2|10853.6|10848.6|10857.2|10852.2|10851.7|10846.7|64
1661343600000|2022-08-24 12:20:00|10853.7|10848.7|10863.4|10858.4|10863.9|10858.9|10853.7|10848.7|142
1661343900000|2022-08-24 12:25:00|10863.9|10858.9|10868.4|10863.4|10868.6|10863.6|10859.8|10854.8|50
1661344200000|2022-08-24 12:30:00|10868.3|10863.3|10857.7|10852.7|10870.6|10865.6|10854.2|10849.2|109
1661344500000|2022-08-24 12:35:00|10857.8|10852.8|10869|10864|10869.4|10864.4|10857.8|10852.8|112
1661344800000|2022-08-24 12:40:00|10868.8|10863.8|10874.8|10869.8|10878|10873|10868.8|10863.8|191
1661345100000|2022-08-24 12:45:00|10874.6|10869.6|10871.2|10866.2|10879.2|10874.2|10867.1|10862.1|218
1661345400000|2022-08-24 12:50:00|10871.3|10866.3|10869|10864|10876|10871|10867.2|10862.2|121
1661345700000|2022-08-24 12:55:00|10868.9|10863.9|10867.2|10862.2|10870.2|10865.2|10860.8|10855.8|110
1661346000000|2022-08-24 13:00:00|10867.3|10862.3|10873.2|10868.2|10873.5|10868.5|10864.7|10859.7|82
1661346300000|2022-08-24 13:05:00|10872.9|10867.9|10872.2|10867.2|10878.3|10873.3|10867.3|10862.3|152
1661346600000|2022-08-24 13:10:00|10872.1|10867.1|10875.2|10870.2|10877.9|10872.9|10869.5|10864.5|105
1661346900000|2022-08-24 13:15:00|10875.3|10870.3|10873|10868|10876.3|10871.3|10869.9|10864.9|75
1661347200000|2022-08-24 13:20:00|10872.9|10867.9|10870|10865|10873.4|10868.4|10866|10861|68
1661347500000|2022-08-24 13:25:00|10870.2|10865.2|10874.8|10869.8|10876.4|10871.4|10867.3|10862.3|66
1661347800000|2022-08-24 13:30:00|10874.6|10869.6|10880.3|10875.3|10880.3|10875.3|10873.3|10868.3|201
1661348100000|2022-08-24 13:35:00|10880.4|10875.4|10873.5|10868.5|10881.1|10876.1|10872.1|10867.1|177
1661348400000|2022-08-24 13:40:00|10873.6|10868.6|10874|10869|10878.1|10873.1|10873.5|10868.5|98
1661348700000|2022-08-24 13:45:00|10874.6|10869.6|10874.4|10869.4|10876.8|10871.8|10872.4|10867.4|251
1661349000000|2022-08-24 13:50:00|10874.6|10869.6|10871.1|10866.1|10878|10873|10868.5|10863.5|168
1661349300000|2022-08-24 13:55:00|10870.9|10865.9|10877.6|10872.6|10879.2|10874.2|10869.4|10864.4|161
1661349600000|2022-08-24 14:00:00|10877.7|10872.7|10881.2|10876.2|10882|10877|10873.4|10868.4|498
1661349900000|2022-08-24 14:05:00|10881.1|10876.1|10885.3|10880.3|10886.5|10881.5|10880.1|10875.1|274
1661350200000|2022-08-24 14:10:00|10885.1|10880.1|10879|10874|10885.1|10880.1|10877.5|10872.5|214
1661350500000|2022-08-24 14:15:00|10878.9|10873.9|10867.1|10862.1|10879|10874|10865.6|10860.6|170
1661350800000|2022-08-24 14:20:00|10867|10862|10859.5|10854.5|10867|10862|10859.2|10854.2|207
1661351100000|2022-08-24 14:25:00|10859.4|10854.4|10858.5|10853.5|10862.9|10857.9|10856|10851|166
1661351400000|2022-08-24 14:30:00|10858.6|10853.6|10863.6|10858.6|10864.6|10859.6|10857.3|10852.3|144
1661351700000|2022-08-24 14:35:00|10863.7|10858.7|10863.9|10858.9|10865|10860|10860.6|10855.6|83
1661352000000|2022-08-24 14:40:00|10863.7|10858.7|10859.6|10854.6|10869.3|10864.3|10859.6|10854.6|142
1661352300000|2022-08-24 14:45:00|10859.7|10854.7|10844.4|10839.4|10859.8|10854.8|10844.4|10839.4|600
1661352600000|2022-08-24 14:50:00|10844.2|10839.2|10818.9|10813.9|10846.7|10841.7|10818.9|10813.9|806
1661352900000|2022-08-24 14:55:00|10819.5|10814.5|10816.9|10811.9|10827.3|10822.3|10811.7|10806.7|700
1661353200000|2022-08-24 15:00:00|10816.8|10811.8|10824.2|10819.2|10824.4|10819.4|10810.8|10805.8|587
1661353500000|2022-08-24 15:05:00|10823.9|10818.9|10826|10821|10829|10824|10821.6|10816.6|262
1661353800000|2022-08-24 15:10:00|10825.7|10820.7|10819.9|10814.9|10827.9|10822.9|10818.9|10813.9|129
1661354100000|2022-08-24 15:15:00|10819.6|10814.6|10824.1|10819.1|10824.4|10819.4|10815.1|10810.1|223
1661354400000|2022-08-24 15:20:00|10823.7|10818.7|10825.9|10820.9|10827.7|10822.7|10821.9|10816.9|118
1661354700000|2022-08-24 15:25:00|10826.2|10821.2|10833.2|10828.2|10834.9|10829.9|10823.9|10818.9|149
1661355000000|2022-08-24 15:30:00|10833.4|10828.4|10830.4|10825.4|10835.2|10830.2|10830.1|10825.1|121
1661355300000|2022-08-24 15:35:00|10830.2|10825.2|10830.9|10825.9|10833.4|10828.4|10828.9|10823.9|91
1661355600000|2022-08-24 15:40:00|10830.7|10825.7|10834.8|10829.8|10836.1|10831.1|10830.2|10825.2|115
1661355900000|2022-08-24 15:45:00|10834.9|10829.9|10838.9|10833.9|10841.6|10836.6|10834.3|10829.3|166
1661356200000|2022-08-24 15:50:00|10838.7|10833.7|10832.8|10827.8|10838.7|10833.7|10831.9|10826.9|165
1661356500000|2022-08-24 15:55:00|10832.9|10827.9|10835.9|10830.9|10837.2|10832.2|10832.7|10827.7|74
1661356800000|2022-08-24 16:00:00|10835.4|10830.4|10835.9|10830.9|10838.2|10833.2|10831.9|10826.9|108
1661357100000|2022-08-24 16:05:00|10835.8|10830.8|10832.4|10827.4|10835.8|10830.8|10832.1|10827.1|70
1661357400000|2022-08-24 16:10:00|10832.3|10827.3|10837.4|10832.4|10837.4|10832.4|10830.1|10825.1|58
1661357700000|2022-08-24 16:15:00|10837.6|10832.6|10840.2|10835.2|10840.4|10835.4|10836.8|10831.8|44
1661358000000|2022-08-24 16:20:00|10840.1|10835.1|10845.2|10840.2|10845.4|10840.4|10840|10835|105
1661358300000|2022-08-24 16:25:00|10845.4|10840.4|10846.1|10841.1|10846.4|10841.4|10843.9|10838.9|77
1661358600000|2022-08-24 16:30:00|10846.2|10841.2|10847.4|10842.4|10849.4|10844.4|10846|10841|99
1661358900000|2022-08-24 16:35:00|10847.3|10842.3|10853.2|10848.2|10853.7|10848.7|10846.9|10841.9|100
1661359200000|2022-08-24 16:40:00|10852.9|10847.9|10855.2|10850.2|10856.7|10851.7|10851.9|10846.9|102
1661359500000|2022-08-24 16:45:00|10855|10850|10853.8|10848.8|10855.9|10850.9|10851.5|10846.5|37
1661359800000|2022-08-24 16:50:00|10853.5|10848.5|10853.7|10848.7|10855.8|10850.8|10852.4|10847.4|39
1661360100000|2022-08-24 16:55:00|10853.5|10848.5|10849.5|10844.5|10855.3|10850.3|10849.5|10844.5|108
1661360400000|2022-08-24 17:00:00|10849.8|10844.8|10849.9|10844.9|10851.5|10846.5|10846.9|10841.9|137
1661360700000|2022-08-24 17:05:00|10849.8|10844.8|10845.9|10840.9|10850.5|10845.5|10845.3|10840.3|39
1661361000000|2022-08-24 17:10:00|10845.8|10840.8|10845|10840|10847.5|10842.5|10844.8|10839.8|69
1661361300000|2022-08-24 17:15:00|10845.3|10840.3|10843.3|10838.3|10845.3|10840.3|10841.1|10836.1|77
1661361600000|2022-08-24 17:20:00|10842.9|10837.9|10842.5|10837.5|10844.9|10839.9|10842.4|10837.4|69
1661361900000|2022-08-24 17:25:00|10842.4|10837.4|10843.3|10838.3|10843.6|10838.6|10841|10836|116
1661362200000|2022-08-24 17:30:00|10843.2|10838.2|10842.7|10837.7|10844.1|10839.1|10841.5|10836.5|118
1661362500000|2022-08-24 17:35:00|10842.8|10837.8|10845.3|10840.3|10845.8|10840.8|10841.3|10836.3|40
1661362800000|2022-08-24 17:40:00|10845.2|10840.2|10841.7|10836.7|10846|10841|10840.8|10835.8|33
1661363100000|2022-08-24 17:45:00|10841.5|10836.5|10841.5|10836.5|10842.9|10837.9|10840.2|10835.2|59
1661363400000|2022-08-24 17:50:00|10841.6|10836.6|10843|10838|10843|10838|10838|10833|73
1661363700000|2022-08-24 17:55:00|10842.5|10837.5|10841|10836|10843.3|10838.3|10841|10836|14
1661364000000|2022-08-24 18:00:00|10840.8|10835.8|10840|10835|10841.4|10836.4|10840|10835|15
1661364300000|2022-08-24 18:05:00|10840.1|10835.1|10841.8|10836.8|10843.3|10838.3|10840.1|10835.1|20
1661364600000|2022-08-24 18:10:00|10841.9|10836.9|10843.3|10838.3|10844.8|10839.8|10841.9|10836.9|14
1661364900000|2022-08-24 18:15:00|10843.2|10838.2|10841.8|10836.8|10843.3|10838.3|10841.3|10836.3|51
1661365200000|2022-08-24 18:20:00|10841.6|10836.6|10841.5|10836.5|10841.8|10836.8|10840.5|10835.5|25
1661365500000|2022-08-24 18:25:00|10841.8|10836.8|10840.6|10835.6|10843|10838|10840.4|10835.4|158
1661365800000|2022-08-24 18:30:00|10840.4|10835.4|10839.9|10834.9|10842.3|10837.3|10839.9|10834.9|98
1661366100000|2022-08-24 18:35:00|10839.7|10834.7|10836.7|10831.7|10840.5|10835.5|10836.5|10831.5|81
1661366400000|2022-08-24 18:40:00|10836.5|10831.5|10837|10832|10838|10833|10836.5|10831.5|20
1661366700000|2022-08-24 18:45:00|10837.1|10832.1|10840.4|10835.4|10841.4|10836.4|10837|10832|14
1661367000000|2022-08-24 18:50:00|10840.2|10835.2|10843.3|10838.3|10843.7|10838.7|10840.2|10835.2|45
1661367300000|2022-08-24 18:55:00|10843.1|10838.1|10842.4|10837.4|10844.4|10839.4|10841.7|10836.7|139
1661367600000|2022-08-24 19:00:00|10842|10837|10841.4|10836.4|10844.2|10839.2|10841.4|10836.4|34
1661367900000|2022-08-24 19:05:00|10841.2|10836.2|10839|10834|10841.2|10836.2|10837.3|10832.3|42
1661368200000|2022-08-24 19:10:00|10839.1|10834.1|10835.2|10830.2|10839.2|10834.2|10834.7|10829.7|43
1661368500000|2022-08-24 19:15:00|10835.4|10830.4|10834.6|10829.6|10837.6|10832.6|10834.6|10829.6|30
1661368800000|2022-08-24 19:20:00|10834.7|10829.7|10838.7|10833.7|10838.7|10833.7|10834.7|10829.7|19
1661369100000|2022-08-24 19:25:00|10838.6|10833.6|10841.7|10836.7|10841.8|10836.8|10838.1|10833.1|25
1661369400000|2022-08-24 19:30:00|10841.6|10836.6|10842.7|10837.7|10843.9|10838.9|10841.6|10836.6|25
1661369700000|2022-08-24 19:35:00|10842.3|10837.3|10840.2|10835.2|10842.9|10837.9|10839.4|10834.4|16
1661370000000|2022-08-24 19:40:00|10840.3|10835.3|10837.4|10832.4|10841.4|10836.4|10837.1|10832.1|37
1661370300000|2022-08-24 19:45:00|10837.7|10832.7|10834.9|10829.9|10837.9|10832.9|10834.9|10829.9|26
1661370600000|2022-08-24 19:50:00|10834.8|10829.8|10833.4|10828.4|10835.9|10830.9|10832.1|10827.1|41
1661370900000|2022-08-24 19:55:00|10833.5|10828.5|10834.1|10829.1|10835.2|10830.2|10831.2|10826.2|80
1661371200000|2022-08-24 20:00:00|10834.2|10829.2|10834.1|10829.1|10835.7|10830.7|10833.7|10828.7|87
1661371500000|2022-08-24 20:05:00|10833.9|10828.9|10835.1|10830.1|10835.4|10830.4|10832.6|10827.6|14
1661371800000|2022-08-24 20:10:00|10835.9|10830.9|10835.6|10830.6|10836.4|10831.4|10834.6|10829.6|68
1661372100000|2022-08-24 20:15:00|10835.7|10830.7|10837.3|10832.3|10837.3|10832.3|10835.7|10830.7|19
1661372400000|2022-08-24 20:20:00|10837.2|10832.2|10834.8|10829.8|10837.2|10832.2|10833.5|10828.5|1
1661372700000|2022-08-24 20:25:00|10834.9|10829.9|10834.1|10829.1|10835.1|10830.1|10834.1|10829.1|2
1661373000000|2022-08-24 20:30:00|10834.3|10829.3|10837.2|10832.2|10837.3|10832.3|10834.3|10829.3|6
1661373300000|2022-08-24 20:35:00|10837.1|10832.1|10839.6|10834.6|10839.7|10834.7|10836.4|10831.4|5
1661373600000|2022-08-24 20:40:00|10839.7|10834.7|10839.4|10834.4|10839.7|10834.7|10839.3|10834.3|4
1661373900000|2022-08-24 20:45:00|10839.2|10834.2|10839.3|10834.3|10841.2|10836.2|10838.8|10833.8|19
1661374200000|2022-08-24 20:50:00|10839.2|10834.2|10836.6|10831.6|10839.2|10834.2|10835.8|10830.8|2
1661374500000|2022-08-24 20:55:00|10836.7|10831.7|10838.7|10829.7|10839.7|10834.7|10836.1|10828.8|21
1661385600000|2022-08-25 00:00:00|10840|10835|10844.3|10839.3|10845.1|10840.1|10840|10835|17
1661385900000|2022-08-25 00:05:00|10844.6|10839.6|10835.5|10830.5|10844.6|10839.6|10835.4|10830.4|24
1661386200000|2022-08-25 00:10:00|10835.7|10830.7|10832.8|10827.8|10836.4|10831.4|10831.2|10826.2|47
1661386500000|2022-08-25 00:15:00|10833|10828|10829.8|10824.8|10834.5|10829.5|10829.7|10824.7|41
1661386800000|2022-08-25 00:20:00|10829.7|10824.7|10829.3|10824.3|10831.3|10826.3|10828.2|10823.2|23
1661387100000|2022-08-25 00:25:00|10829.2|10824.2|10826.9|10821.9|10829.8|10824.8|10825.2|10820.2|38
1661387400000|2022-08-25 00:30:00|10826.8|10821.8|10822.1|10817.1|10828.3|10823.3|10822|10817|30
1661387700000|2022-08-25 00:35:00|10822.3|10817.3|10823.3|10818.3|10823.6|10818.6|10820.1|10815.1|40
1661388000000|2022-08-25 00:40:00|10823.4|10818.4|10825.1|10820.1|10825.8|10820.8|10823.3|10818.3|53
1661388300000|2022-08-25 00:45:00|10824.9|10819.9|10825.1|10820.1|10826.3|10821.3|10824|10819|13
1661388600000|2022-08-25 00:50:00|10825.3|10820.3|10823.2|10818.2|10826|10821|10819.9|10814.9|45
1661388900000|2022-08-25 00:55:00|10823.3|10818.3|10825.3|10820.3|10825.7|10820.7|10823.3|10818.3|11
1661389200000|2022-08-25 01:00:00|10825.8|10820.8|10827.9|10822.9|10827.9|10822.9|10825.1|10820.1|16
1661389500000|2022-08-25 01:05:00|10827.6|10822.6|10828.9|10823.9|10830.2|10825.2|10826.6|10821.6|11
1661389800000|2022-08-25 01:10:00|10828.8|10823.8|10825|10820|10828.9|10823.9|10823.9|10818.9|26
1661390100000|2022-08-25 01:15:00|10824.9|10819.9|10819.1|10814.1|10825.3|10820.3|10818|10813|40
1661390400000|2022-08-25 01:20:00|10818.9|10813.9|10820.7|10815.7|10822.7|10817.7|10817.3|10812.3|30
1661390700000|2022-08-25 01:25:00|10820.6|10815.6|10817.1|10812.1|10820.6|10815.6|10816.7|10811.7|24
1661391000000|2022-08-25 01:30:00|10817.2|10812.2|10818|10813|10818.2|10813.2|10813.1|10808.1|103
1661391300000|2022-08-25 01:35:00|10818.1|10813.1|10815.2|10810.2|10818.2|10813.2|10814.5|10809.5|36
1661391600000|2022-08-25 01:40:00|10814.7|10809.7|10816|10811|10816.2|10811.2|10812.2|10807.2|31
1661391900000|2022-08-25 01:45:00|10815.7|10810.7|10816.4|10811.4|10817.7|10812.7|10815|10810|23
1661392200000|2022-08-25 01:50:00|10816.2|10811.2|10818.7|10813.7|10818.7|10813.7|10814.9|10809.9|17
1661392500000|2022-08-25 01:55:00|10818.6|10813.6|10818.8|10813.8|10819.4|10814.4|10817|10812|24
1661392800000|2022-08-25 02:00:00|10818.7|10813.7|10821.1|10816.1|10821.4|10816.4|10818.7|10813.7|33
1661393100000|2022-08-25 02:05:00|10821.2|10816.2|10819.7|10814.7|10822.7|10817.7|10819.5|10814.5|27
1661393400000|2022-08-25 02:10:00|10819.8|10814.8|10822.7|10817.7|10823.2|10818.2|10818.7|10813.7|23
1661393700000|2022-08-25 02:15:00|10823|10818|10820.2|10815.2|10824.2|10819.2|10820.2|10815.2|36
1661394000000|2022-08-25 02:20:00|10820.1|10815.1|10814.8|10809.8|10820.1|10815.1|10814.6|10809.6|19
1661394300000|2022-08-25 02:25:00|10815.1|10810.1|10815.7|10810.7|10817.7|10812.7|10815|10810|17
1661394600000|2022-08-25 02:30:00|10815.4|10810.4|10815.8|10810.8|10816.3|10811.3|10814|10809|11
1661394900000|2022-08-25 02:35:00|10815.9|10810.9|10819.5|10814.5|10820.2|10815.2|10815.7|10810.7|15
1661395200000|2022-08-25 02:40:00|10819.7|10814.7|10819.3|10814.3|10820.2|10815.2|10817.4|10812.4|2
1661395500000|2022-08-25 02:45:00|10819.4|10814.4|10818.5|10813.5|10820.2|10815.2|10818.2|10813.2|3
1661395800000|2022-08-25 02:50:00|10818.2|10813.2|10818.5|10813.5|10819.7|10814.7|10817.4|10812.4|9
1661396100000|2022-08-25 02:55:00|10818.7|10813.7|10821.3|10816.3|10821.3|10816.3|10818.5|10813.5|3
1661396400000|2022-08-25 03:00:00|10821.5|10816.5|10821|10816|10822.2|10817.2|10820.8|10815.8|49
1661396700000|2022-08-25 03:05:00|10821.1|10816.1|10815.7|10810.7|10821.7|10816.7|10815|10810|16
1661397000000|2022-08-25 03:10:00|10815.8|10810.8|10815.7|10810.7|10818.7|10813.7|10815.7|10810.7|20
1661397300000|2022-08-25 03:15:00|10815.8|10810.8|10816|10811|10817.2|10812.2|10815.5|10810.5|11
1661397600000|2022-08-25 03:20:00|10816.2|10811.2|10817.7|10812.7|10818.2|10813.2|10816.2|10811.2|9
1661397900000|2022-08-25 03:25:00|10818.2|10813.2|10816.2|10811.2|10818.7|10813.7|10816.2|10811.2|13
1661398200000|2022-08-25 03:30:00|10816.3|10811.3|10820.3|10815.3|10820.3|10815.3|10816.2|10811.2|13
1661398500000|2022-08-25 03:35:00|10820.8|10815.8|10818.7|10813.7|10821.5|10816.5|10818.5|10813.5|8
1661398800000|2022-08-25 03:40:00|10818.8|10813.8|10818.2|10813.2|10819.2|10814.2|10817.8|10812.8|4
1661399100000|2022-08-25 03:45:00|10818.3|10813.3|10818.2|10813.2|10819.3|10814.3|10816.8|10811.8|4
1661399400000|2022-08-25 03:50:00|10818.3|10813.3|10818.5|10813.5|10819|10814|10817.7|10812.7|2
1661399700000|2022-08-25 03:55:00|10818.4|10813.4|10818.2|10813.2|10818.7|10813.7|10816.8|10811.8|6
1661400000000|2022-08-25 04:00:00|10818.5|10813.5|10816.7|10811.7|10819.5|10814.5|10816.7|10811.7|11
1661400300000|2022-08-25 04:05:00|10817|10812|10817.9|10812.9|10818.7|10813.7|10816.2|10811.2|15
1661400600000|2022-08-25 04:10:00|10817.7|10812.7|10818.2|10813.2|10818.2|10813.2|10816.3|10811.3|3
1661400900000|2022-08-25 04:15:00|10818.3|10813.3|10818.7|10813.7|10819.7|10814.7|10818.2|10813.2|17
1661401200000|2022-08-25 04:20:00|10818.5|10813.5|10815.7|10810.7|10818.8|10813.8|10815.7|10810.7|8
1661401500000|2022-08-25 04:25:00|10815.5|10810.5|10815.1|10810.1|10816.4|10811.4|10814.9|10809.9|10
1661401800000|2022-08-25 04:30:00|10815.2|10810.2|10813.4|10808.4|10815.6|10810.6|10812.7|10807.7|26
1661402100000|2022-08-25 04:35:00|10813.2|10808.2|10813.8|10808.8|10814.2|10809.2|10812.1|10807.1|17
1661402400000|2022-08-25 04:40:00|10814|10809|10813.7|10808.7|10814.7|10809.7|10812.7|10807.7|3
1661402700000|2022-08-25 04:45:00|10813.6|10808.6|10800.6|10795.6|10814|10809|10797.3|10792.3|164
1661403000000|2022-08-25 04:50:00|10800.4|10795.4|10801.6|10796.6|10804.3|10799.3|10800|10795|92
1661403300000|2022-08-25 04:55:00|10801.5|10796.5|10805.2|10800.2|10805.7|10800.7|10801.5|10796.5|33
1661403600000|2022-08-25 05:00:00|10805.1|10800.1|10800|10795|10805.2|10800.2|10799.7|10794.7|203
1661403900000|2022-08-25 05:05:00|10800.2|10795.2|10800.7|10795.7|10801|10796|10798.1|10793.1|22
1661404200000|2022-08-25 05:10:00|10800.6|10795.6|10802.9|10797.9|10804.2|10799.2|10800.2|10795.2|37
1661404500000|2022-08-25 05:15:00|10802.7|10797.7|10805.1|10800.1|10805.6|10800.6|10802.5|10797.5|23
1661404800000|2022-08-25 05:20:00|10805.2|10800.2|10807.6|10802.6|10807.8|10802.8|10804.2|10799.2|21
1661405100000|2022-08-25 05:25:00|10807.5|10802.5|10808.6|10803.6|10810.8|10805.8|10807.5|10802.5|22
1661405400000|2022-08-25 05:30:00|10808.7|10803.7|10810.2|10805.2|10810.5|10805.5|10808.6|10803.6|30
1661405700000|2022-08-25 05:35:00|10810.3|10805.3|10811.2|10806.2|10812|10807|10810.1|10805.1|21
1661406000000|2022-08-25 05:40:00|10810.7|10805.7|10811.2|10806.2|10811.7|10806.7|10809.2|10804.2|12
1661406300000|2022-08-25 05:45:00|10811.1|10806.1|10810.9|10805.9|10812.2|10807.2|10810.2|10805.2|38
1661406600000|2022-08-25 05:50:00|10811|10806|10812.1|10807.1|10812.5|10807.5|10809.9|10804.9|23
1661406900000|2022-08-25 05:55:00|10812.3|10807.3|10811.4|10806.4|10814.7|10809.7|10804.9|10799.9|62
1661407200000|2022-08-25 06:00:00|10811.2|10806.2|10809.4|10804.4|10813.8|10808.8|10805.1|10800.1|51
1661407500000|2022-08-25 06:05:00|10809.2|10804.2|10810.9|10805.9|10811.3|10806.3|10807.9|10802.9|28
1661407800000|2022-08-25 06:10:00|10810.8|10805.8|10805.9|10800.9|10810.9|10805.9|10805.7|10800.7|42
1661408100000|2022-08-25 06:15:00|10806|10801|10788.3|10783.3|10806|10801|10784.5|10779.5|428
1661408400000|2022-08-25 06:20:00|10788.4|10783.4|10795.4|10790.4|10797.2|10792.2|10788.3|10783.3|61
1661408700000|2022-08-25 06:25:00|10795.3|10790.3|10792.5|10787.5|10795.6|10790.6|10791.9|10786.9|95
1661409000000|2022-08-25 06:30:00|10792.7|10787.7|10780.3|10775.3|10793.1|10788.1|10780.2|10775.2|216
1661409300000|2022-08-25 06:35:00|10780.4|10775.4|10782.9|10777.9|10785.6|10780.6|10775.1|10770.1|218
1661409600000|2022-08-25 06:40:00|10783.1|10778.1|10780.6|10775.6|10786.4|10781.4|10780.4|10775.4|41
1661409900000|2022-08-25 06:45:00|10780.1|10775.1|10786.1|10781.1|10786.2|10781.2|10778.1|10773.1|61
1661410200000|2022-08-25 06:50:00|10786.2|10781.2|10788.7|10783.7|10790.1|10785.1|10784.9|10779.9|89
1661410500000|2022-08-25 06:55:00|10788.6|10783.6|10794.8|10789.8|10794.8|10789.8|10788.4|10783.4|119
1661410800000|2022-08-25 07:00:00|10794.9|10789.9|10795.1|10790.1|10800.4|10795.4|10794.6|10789.6|272
1661411100000|2022-08-25 07:05:00|10794.9|10789.9|10790.6|10785.6|10795.9|10790.9|10788.9|10783.9|76
1661411400000|2022-08-25 07:10:00|10790.9|10785.9|10787.9|10782.9|10790.9|10785.9|10782.1|10777.1|98
1661411700000|2022-08-25 07:15:00|10788.2|10783.2|10787.4|10782.4|10790|10785|10786.5|10781.5|37
1661412000000|2022-08-25 07:20:00|10787.5|10782.5|10788.9|10783.9|10793|10788|10786.9|10781.9|38
1661412300000|2022-08-25 07:25:00|10788.7|10783.7|10786.9|10781.9|10790.5|10785.5|10785.9|10780.9|31
1661412600000|2022-08-25 07:30:00|10787|10782|10794.9|10789.9|10795.5|10790.5|10787|10782|94
1661412900000|2022-08-25 07:35:00|10795.1|10790.1|10798.6|10793.6|10798.9|10793.9|10794.1|10789.1|51
1661413200000|2022-08-25 07:40:00|10798.4|10793.4|10802.4|10797.4|10803.2|10798.2|10798.2|10793.2|115
1661413500000|2022-08-25 07:45:00|10802.2|10797.2|10805.5|10800.5|10806|10801|10801.9|10796.9|74
1661413800000|2022-08-25 07:50:00|10805.4|10800.4|10799.9|10794.9|10805.5|10800.5|10798.7|10793.7|18
1661414100000|2022-08-25 07:55:00|10800|10795|10798.7|10793.7|10800.5|10795.5|10797|10792|27
1661414400000|2022-08-25 08:00:00|10799|10794|10798.4|10793.4|10799.6|10794.6|10789.9|10784.9|118
1661414700000|2022-08-25 08:05:00|10798.9|10793.9|10802.7|10797.7|10803|10798|10796.2|10791.2|19
1661415000000|2022-08-25 08:10:00|10802.8|10797.8|10801.4|10796.4|10804.4|10799.4|10801|10796|37
1661415300000|2022-08-25 08:15:00|10801.5|10796.5|10804.7|10799.7|10811|10806|10801.4|10796.4|41
1661415600000|2022-08-25 08:20:00|10804.6|10799.6|10802.6|10797.6|10806.3|10801.3|10801.8|10796.8|22
1661415900000|2022-08-25 08:25:00|10802.5|10797.5|10804.2|10799.2|10804.5|10799.5|10801.1|10796.1|24
1661416200000|2022-08-25 08:30:00|10804.3|10799.3|10794.4|10789.4|10804.9|10799.9|10794.2|10789.2|42
1661416500000|2022-08-25 08:35:00|10794.5|10789.5|10793.8|10788.8|10797.8|10792.8|10792.6|10787.6|37
1661416800000|2022-08-25 08:40:00|10793.7|10788.7|10792.8|10787.8|10794.5|10789.5|10791.7|10786.7|19
1661417100000|2022-08-25 08:45:00|10793|10788|10789.3|10784.3|10793|10788|10789|10784|75
1661417400000|2022-08-25 08:50:00|10789.4|10784.4|10796.1|10791.1|10796.3|10791.3|10789.3|10784.3|24
1661417700000|2022-08-25 08:55:00|10796|10791|10793.7|10788.7|10796.8|10791.8|10793.2|10788.2|25
1661418000000|2022-08-25 09:00:00|10793.5|10788.5|10796.3|10791.3|10796.3|10791.3|10790.7|10785.7|23
1661418300000|2022-08-25 09:05:00|10796|10791|10793.6|10788.6|10796.3|10791.3|10793|10788|15
1661418600000|2022-08-25 09:10:00|10793.8|10788.8|10791.8|10786.8|10795.3|10790.3|10791.1|10786.1|35
1661418900000|2022-08-25 09:15:00|10791.7|10786.7|10791.3|10786.3|10792|10787|10789.6|10784.6|49
1661419200000|2022-08-25 09:20:00|10791.2|10786.2|10795.9|10790.9|10797.5|10792.5|10789.6|10784.6|31
1661419500000|2022-08-25 09:25:00|10795.7|10790.7|10802.2|10797.2|10802.5|10797.5|10795.2|10790.2|45
1661419800000|2022-08-25 09:30:00|10802|10797|10805.3|10800.3|10810|10805|10801|10796|168
1661420100000|2022-08-25 09:35:00|10805.4|10800.4|10802.8|10797.8|10805.5|10800.5|10801|10796|27
1661420400000|2022-08-25 09:40:00|10802.9|10797.9|10800.3|10795.3|10803.3|10798.3|10798.5|10793.5|21
1661420700000|2022-08-25 09:45:00|10800.2|10795.2|10798.6|10793.6|10800.9|10795.9|10797.7|10792.7|89
1661421000000|2022-08-25 09:50:00|10798.2|10793.2|10801.1|10796.1|10801.1|10796.1|10795.6|10790.6|66
1661421300000|2022-08-25 09:55:00|10801|10796|10801.7|10796.7|10802.6|10797.6|10798.2|10793.2|22
1661421600000|2022-08-25 10:00:00|10801.8|10796.8|10804|10799|10804.9|10799.9|10801.3|10796.3|17
1661421900000|2022-08-25 10:05:00|10804.2|10799.2|10805.8|10800.8|10806.5|10801.5|10802.7|10797.7|17
1661422200000|2022-08-25 10:10:00|10805.9|10800.9|10811.3|10806.3|10812.1|10807.1|10805.9|10800.9|54
1661422500000|2022-08-25 10:15:00|10811.1|10806.1|10816.8|10811.8|10817.1|10812.1|10809.7|10804.7|123
1661422800000|2022-08-25 10:20:00|10816.9|10811.9|10812.3|10807.3|10816.9|10811.9|10812.1|10807.1|54
1661423100000|2022-08-25 10:25:00|10812.2|10807.2|10811.3|10806.3|10814.6|10809.6|10810.9|10805.9|106
1661423400000|2022-08-25 10:30:00|10811.6|10806.6|10814.2|10809.2|10814.3|10809.3|10810.8|10805.8|113
1661423700000|2022-08-25 10:35:00|10814.6|10809.6|10815.6|10810.6|10816.1|10811.1|10813.3|10808.3|31
1661424000000|2022-08-25 10:40:00|10816.1|10811.1|10816.6|10811.6|10818.7|10813.7|10815.3|10810.3|85
1661424300000|2022-08-25 10:45:00|10816.4|10811.4|10818.2|10813.2|10821.4|10816.4|10816.3|10811.3|102
1661424600000|2022-08-25 10:50:00|10818.4|10813.4|10817.1|10812.1|10819.2|10814.2|10815.3|10810.3|18
1661424900000|2022-08-25 10:55:00|10817.2|10812.2|10816.9|10811.9|10817.6|10812.6|10814.6|10809.6|32
1661425200000|2022-08-25 11:00:00|10816.8|10811.8|10815|10810|10820.6|10815.6|10814.6|10809.6|35
1661425500000|2022-08-25 11:05:00|10814.9|10809.9|10810.7|10805.7|10815.1|10810.1|10810.7|10805.7|64
1661425800000|2022-08-25 11:10:00|10810.5|10805.5|10805.2|10800.2|10811.6|10806.6|10805|10800|68
1661426100000|2022-08-25 11:15:00|10805.1|10800.1|10809|10804|10810.9|10805.9|10801.9|10796.9|57
1661426400000|2022-08-25 11:20:00|10809.1|10804.1|10804.8|10799.8|10810.4|10805.4|10804.2|10799.2|17
1661426700000|2022-08-25 11:25:00|10804.9|10799.9|10800.8|10795.8|10804.9|10799.9|10800.8|10795.8|77
1661427000000|2022-08-25 11:30:00|10801.2|10796.2|10812.2|10807.2|10812.4|10807.4|10801.2|10796.2|54
1661427300000|2022-08-25 11:35:00|10812.4|10807.4|10814|10809|10817.4|10812.4|10811.7|10806.7|61
1661427600000|2022-08-25 11:40:00|10813.9|10808.9|10806.9|10801.9|10814.5|10809.5|10806.1|10801.1|35
1661427900000|2022-08-25 11:45:00|10807|10802|10804.9|10799.9|10808.1|10803.1|10802.5|10797.5|70
1661428200000|2022-08-25 11:50:00|10805.1|10800.1|10817.1|10812.1|10817.7|10812.7|10804.9|10799.9|48
1661428500000|2022-08-25 11:55:00|10816.9|10811.9|10815.4|10810.4|10818.7|10813.7|10812.5|10807.5|70
1661428800000|2022-08-25 12:00:00|10815.6|10810.6|10818.9|10813.9|10819|10814|10813.9|10808.9|33
1661429100000|2022-08-25 12:05:00|10819|10814|10820|10815|10823.3|10818.3|10815.6|10810.6|246
1661429400000|2022-08-25 12:10:00|10820.2|10815.2|10822.7|10817.7|10822.7|10817.7|10818.1|10813.1|34
1661429700000|2022-08-25 12:15:00|10822.9|10817.9|10823.1|10818.1|10827.3|10822.3|10821.3|10816.3|48
1661430000000|2022-08-25 12:20:00|10822.1|10817.1|10821.9|10816.9|10824.9|10819.9|10821.3|10816.3|52
1661430300000|2022-08-25 12:25:00|10822.3|10817.3|10813.9|10808.9|10823.7|10818.7|10811|10806|55
1661430600000|2022-08-25 12:30:00|10813.6|10808.6|10825.4|10820.4|10829.5|10824.5|10809.6|10804.6|224
1661430900000|2022-08-25 12:35:00|10825.5|10820.5|10829.4|10824.4|10832.6|10827.6|10825.4|10820.4|131
1661431200000|2022-08-25 12:40:00|10829.5|10824.5|10824.8|10819.8|10830.4|10825.4|10822.7|10817.7|63
1661431500000|2022-08-25 12:45:00|10824.7|10819.7|10832.4|10827.4|10834.4|10829.4|10823.7|10818.7|92
1661431800000|2022-08-25 12:50:00|10832.7|10827.7|10829.1|10824.1|10833.7|10828.7|10826.9|10821.9|65
1661432100000|2022-08-25 12:55:00|10829.2|10824.2|10826.7|10821.7|10830.5|10825.5|10825.7|10820.7|70
1661432400000|2022-08-25 13:00:00|10826.6|10821.6|10829.4|10824.4|10830.4|10825.4|10822.9|10817.9|64
1661432700000|2022-08-25 13:05:00|10828.9|10823.9|10839.2|10834.2|10839.2|10834.2|10827.4|10822.4|134
1661433000000|2022-08-25 13:10:00|10839.1|10834.1|10834.7|10829.7|10839.9|10834.9|10833.5|10828.5|155
1661433300000|2022-08-25 13:15:00|10834.4|10829.4|10835.6|10830.6|10836.2|10831.2|10830.9|10825.9|115
1661433600000|2022-08-25 13:20:00|10834.7|10829.7|10830.1|10825.1|10834.7|10829.7|10828|10823|100
1661433900000|2022-08-25 13:25:00|10830.5|10825.5|10831.7|10826.7|10833.2|10828.2|10829.2|10824.2|41
1661434200000|2022-08-25 13:30:00|10831.6|10826.6|10838.3|10833.3|10838.7|10833.7|10830.8|10825.8|154
1661434500000|2022-08-25 13:35:00|10838.4|10833.4|10836.9|10831.9|10838.7|10833.7|10833.7|10828.7|82
1661434800000|2022-08-25 13:40:00|10837.1|10832.1|10834.8|10829.8|10839.5|10834.5|10834.2|10829.2|72
1661435100000|2022-08-25 13:45:00|10835.3|10830.3|10835.2|10830.2|10836.7|10831.7|10832.3|10827.3|92
1661435400000|2022-08-25 13:50:00|10835.1|10830.1|10834.3|10829.3|10838.3|10833.3|10832.7|10827.7|92
1661435700000|2022-08-25 13:55:00|10834.2|10829.2|10834.7|10829.7|10837.4|10832.4|10832.8|10827.8|92
1661436000000|2022-08-25 14:00:00|10835.2|10830.2|10826.8|10821.8|10835.7|10830.7|10822.3|10817.3|214
1661436300000|2022-08-25 14:05:00|10826.7|10821.7|10823.5|10818.5|10831.7|10826.7|10823.1|10818.1|84
1661436600000|2022-08-25 14:10:00|10823.7|10818.7|10825.5|10820.5|10827.3|10822.3|10822.6|10817.6|87
1661436900000|2022-08-25 14:15:00|10825.2|10820.2|10824.8|10819.8|10825.2|10820.2|10818.3|10813.3|123
1661437200000|2022-08-25 14:20:00|10825.3|10820.3|10817.7|10812.7|10826.2|10821.2|10816.3|10811.3|106
1661437500000|2022-08-25 14:25:00|10816.3|10811.3|10821.1|10816.1|10821.2|10816.2|10816.3|10811.3|67
1661437800000|2022-08-25 14:30:00|10821|10816|10809.8|10804.8|10821.1|10816.1|10809.4|10804.4|136
1661438100000|2022-08-25 14:35:00|10809.6|10804.6|10806.7|10801.7|10810|10805|10805.2|10800.2|160
1661438400000|2022-08-25 14:40:00|10806.8|10801.8|10805|10800|10808.7|10803.7|10804.4|10799.4|67
1661438700000|2022-08-25 14:45:00|10805.1|10800.1|10800.8|10795.8|10806|10801|10800.7|10795.7|236
1661439000000|2022-08-25 14:50:00|10800.7|10795.7|10814.1|10809.1|10815.1|10810.1|10799.4|10794.4|241
1661439300000|2022-08-25 14:55:00|10814.2|10809.2|10815.8|10810.8|10815.9|10810.9|10809.6|10804.6|158
1661439600000|2022-08-25 15:00:00|10815.7|10810.7|10824.6|10819.6|10824.6|10819.6|10815.6|10810.6|184
1661439900000|2022-08-25 15:05:00|10824.3|10819.3|10821.4|10816.4|10828.4|10823.4|10821.1|10816.1|161
1661440200000|2022-08-25 15:10:00|10821.5|10816.5|10821|10816|10822.6|10817.6|10817.7|10812.7|73
1661440500000|2022-08-25 15:15:00|10820.6|10815.6|10825.2|10820.2|10828.5|10823.5|10819.7|10814.7|104
1661440800000|2022-08-25 15:20:00|10825.1|10820.1|10829|10824|10829.3|10824.3|10824.5|10819.5|52
1661441100000|2022-08-25 15:25:00|10829.3|10824.3|10827|10822|10829.9|10824.9|10825.9|10820.9|227
1661441400000|2022-08-25 15:30:00|10827.1|10822.1|10832.8|10827.8|10834.8|10829.8|10826.2|10821.2|130
1661441700000|2022-08-25 15:35:00|10832.6|10827.6|10831.1|10826.1|10832.9|10827.9|10830.5|10825.5|117
1661442000000|2022-08-25 15:40:00|10830.9|10825.9|10830.9|10825.9|10832.9|10827.9|10829.5|10824.5|84
1661442300000|2022-08-25 15:45:00|10830.8|10825.8|10831.4|10826.4|10831.5|10826.5|10828.6|10823.6|45
1661442600000|2022-08-25 15:50:00|10831.5|10826.5|10833|10828|10833.8|10828.8|10830.3|10825.3|73
1661442900000|2022-08-25 15:55:00|10833.1|10828.1|10838.1|10833.1|10838.2|10833.2|10833.1|10828.1|131
1661443200000|2022-08-25 16:00:00|10838|10833|10840.6|10835.6|10845.3|10840.3|10837.5|10832.5|182
1661443500000|2022-08-25 16:05:00|10840.8|10835.8|10837.1|10832.1|10841.1|10836.1|10836.1|10831.1|385
1661443800000|2022-08-25 16:10:00|10837|10832|10842.1|10837.1|10843.8|10838.8|10836|10831|75
1661444100000|2022-08-25 16:15:00|10842.2|10837.2|10839.4|10834.4|10844.1|10839.1|10838.7|10833.7|94
1661444400000|2022-08-25 16:20:00|10839.5|10834.5|10838.3|10833.3|10839.5|10834.5|10837.8|10832.8|23
1661444700000|2022-08-25 16:25:00|10838.2|10833.2|10834.5|10829.5|10839.1|10834.1|10833.7|10828.7|50
1661445000000|2022-08-25 16:30:00|10834.6|10829.6|10833.1|10828.1|10836.7|10831.7|10832.4|10827.4|98
1661445300000|2022-08-25 16:35:00|10833.2|10828.2|10834.1|10829.1|10835.8|10830.8|10832|10827|51
1661445600000|2022-08-25 16:40:00|10834.4|10829.4|10830.9|10825.9|10834.4|10829.4|10830.6|10825.6|51
1661445900000|2022-08-25 16:45:00|10830.6|10825.6|10835.1|10830.1|10835.9|10830.9|10829.4|10824.4|89
1661446200000|2022-08-25 16:50:00|10834.8|10829.8|10835.3|10830.3|10835.6|10830.6|10832.3|10827.3|22
1661446500000|2022-08-25 16:55:00|10835.2|10830.2|10831.7|10826.7|10835.6|10830.6|10831.7|10826.7|33
1661446800000|2022-08-25 17:00:00|10831.8|10826.8|10828.2|10823.2|10833.7|10828.7|10824.8|10819.8|274
1661447100000|2022-08-25 17:05:00|10828.1|10823.1|10823.4|10818.4|10828.2|10823.2|10821.7|10816.7|121
1661447400000|2022-08-25 17:10:00|10823.2|10818.2|10822.2|10817.2|10825.2|10820.2|10821.1|10816.1|51
1661447700000|2022-08-25 17:15:00|10821.9|10816.9|10822.9|10817.9|10823.2|10818.2|10819.9|10814.9|39
1661448000000|2022-08-25 17:20:00|10822.8|10817.8|10822.8|10817.8|10824.1|10819.1|10822|10817|15
1661448300000|2022-08-25 17:25:00|10822.9|10817.9|10822.6|10817.6|10823.4|10818.4|10819.9|10814.9|30
1661448600000|2022-08-25 17:30:00|10822.9|10817.9|10820.9|10815.9|10823.1|10818.1|10820.4|10815.4|39
1661448900000|2022-08-25 17:35:00|10820.8|10815.8|10819.7|10814.7|10821.4|10816.4|10818.7|10813.7|21
1661449200000|2022-08-25 17:40:00|10819.9|10814.9|10822.4|10817.4|10822.9|10817.9|10819.5|10814.5|36
1661449500000|2022-08-25 17:45:00|10822.2|10817.2|10817.3|10812.3|10822.7|10817.7|10816.7|10811.7|78
1661449800000|2022-08-25 17:50:00|10817.1|10812.1|10819.1|10814.1|10821|10816|10817.1|10812.1|76
1661450100000|2022-08-25 17:55:00|10818.7|10813.7|10821.2|10816.2|10821.4|10816.4|10818.2|10813.2|21
1661450400000|2022-08-25 18:00:00|10820.9|10815.9|10827.7|10822.7|10827.8|10822.8|10820.3|10815.3|41
1661450700000|2022-08-25 18:05:00|10828|10823|10828.4|10823.4|10829|10824|10824.9|10819.9|38
1661451000000|2022-08-25 18:10:00|10828.7|10823.7|10823.6|10818.6|10830|10825|10822.9|10817.9|70
1661451300000|2022-08-25 18:15:00|10823.5|10818.5|10823.3|10818.3|10825.3|10820.3|10823.3|10818.3|36
1661451600000|2022-08-25 18:20:00|10823.2|10818.2|10823.2|10818.2|10824.2|10819.2|10821.8|10816.8|29
1661451900000|2022-08-25 18:25:00|10823.3|10818.3|10821.3|10816.3|10823.9|10818.9|10821.3|10816.3|29
1661452200000|2022-08-25 18:30:00|10821.6|10816.6|10817.3|10812.3|10821.6|10816.6|10817.3|10812.3|61
1661452500000|2022-08-25 18:35:00|10817.4|10812.4|10821.8|10816.8|10821.9|10816.9|10817.1|10812.1|43
1661452800000|2022-08-25 18:40:00|10821.9|10816.9|10824.5|10819.5|10827|10822|10821.9|10816.9|67
1661453100000|2022-08-25 18:45:00|10824.2|10819.2|10825.8|10820.8|10825.9|10820.9|10822.2|10817.2|106
1661453400000|2022-08-25 18:50:00|10825.5|10820.5|10823.8|10818.8|10827.1|10822.1|10823.3|10818.3|29
1661453700000|2022-08-25 18:55:00|10823.9|10818.9|10823|10818|10824.2|10819.2|10819.7|10814.7|138
1661454000000|2022-08-25 19:00:00|10823.2|10818.2|10822.3|10817.3|10825.1|10820.1|10821.8|10816.8|290
1661454300000|2022-08-25 19:05:00|10822.2|10817.2|10822.6|10817.6|10823.3|10818.3|10820.8|10815.8|47
1661454600000|2022-08-25 19:10:00|10822.8|10817.8|10821.5|10816.5|10823.8|10818.8|10821.5|10816.5|85
1661454900000|2022-08-25 19:15:00|10821.3|10816.3|10821.4|10816.4|10824.2|10819.2|10820.8|10815.8|91
1661455200000|2022-08-25 19:20:00|10821.5|10816.5|10820.6|10815.6|10821.9|10816.9|10819.5|10814.5|20
1661455500000|2022-08-25 19:25:00|10820.4|10815.4|10821.4|10816.4|10822.5|10817.5|10819.6|10814.6|9
1661455800000|2022-08-25 19:30:00|10821.3|10816.3|10821.4|10816.4|10822.8|10817.8|10821|10816|7
1661456100000|2022-08-25 19:35:00|10821.5|10816.5|10819.2|10814.2|10822.1|10817.1|10818.4|10813.4|54
1661456400000|2022-08-25 19:40:00|10819.3|10814.3|10816.9|10811.9|10819.5|10814.5|10816.3|10811.3|44
1661456700000|2022-08-25 19:45:00|10817|10812|10816.2|10811.2|10818.9|10813.9|10815.5|10810.5|42
1661457000000|2022-08-25 19:50:00|10816.3|10811.3|10817.5|10812.5|10819|10814|10816|10811|19
1661457300000|2022-08-25 19:55:00|10817.6|10812.6|10816.5|10811.5|10818.2|10813.2|10814.5|10809.5|272
1661457600000|2022-08-25 20:00:00|10816.3|10811.3|10820.6|10815.6|10820.6|10815.6|10816.2|10811.2|38
1661457900000|2022-08-25 20:05:00|10820.4|10815.4|10819.3|10814.3|10820.6|10815.6|10819.1|10814.1|14
1661458200000|2022-08-25 20:10:00|10819.6|10814.6|10816.7|10811.7|10819.6|10814.6|10816.6|10811.6|9
1661458500000|2022-08-25 20:15:00|10816.6|10811.6|10816.5|10811.5|10816.7|10811.7|10815.6|10810.6|9
1661458800000|2022-08-25 20:20:00|10816.1|10811.1|10817.4|10812.4|10817.6|10812.6|10816.1|10811.1|10
1661459100000|2022-08-25 20:25:00|10817.2|10812.2|10816.6|10811.6|10817.2|10812.2|10816.1|10811.1|17
1661459400000|2022-08-25 20:30:00|10816.9|10811.9|10816.1|10811.1|10817.6|10812.6|10816.1|10811.1|14
1661459700000|2022-08-25 20:35:00|10816.3|10811.3|10817.8|10812.8|10818.4|10813.4|10816.3|10811.3|4
1661460000000|2022-08-25 20:40:00|10817.6|10812.6|10816.8|10811.8|10818.3|10813.3|10816.4|10811.4|7
1661460300000|2022-08-25 20:45:00|10816.9|10811.9|10819.1|10814.1|10819.6|10814.6|10816.8|10811.8|2
1661460600000|2022-08-25 20:50:00|10818.8|10813.8|10819.6|10814.6|10820.3|10815.3|10818.8|10813.8|28
1661460900000|2022-08-25 20:55:00|10819.8|10814.8|10819.4|10810.4|10819.8|10814.8|10817.5|10810.2|32
1661472000000|2022-08-26 00:00:00|10823.1|10818.1|10826.2|10821.2|10827.3|10822.3|10822.6|10817.6|66
1661472300000|2022-08-26 00:05:00|10826|10821|10829.8|10824.8|10829.8|10824.8|10826|10821|9
1661472600000|2022-08-26 00:10:00|10829.9|10824.9|10832.8|10827.8|10832.8|10827.8|10829.8|10824.8|55
1661472900000|2022-08-26 00:15:00|10832.7|10827.7|10831.1|10826.1|10832.8|10827.8|10829.8|10824.8|15
1661473200000|2022-08-26 00:20:00|10830.9|10825.9|10829.4|10824.4|10830.9|10825.9|10828.4|10823.4|12
1661473500000|2022-08-26 00:25:00|10829.6|10824.6|10831.8|10826.8|10832.3|10827.3|10829.6|10824.6|8
1661473800000|2022-08-26 00:30:00|10831.6|10826.6|10830.6|10825.6|10831.8|10826.8|10830.3|10825.3|24
1661474100000|2022-08-26 00:35:00|10830.5|10825.5|10830.6|10825.6|10831|10826|10830.3|10825.3|10
1661474400000|2022-08-26 00:40:00|10830.7|10825.7|10827.2|10822.2|10831|10826|10825.1|10820.1|80
1661474700000|2022-08-26 00:45:00|10827.6|10822.6|10826.8|10821.8|10828.4|10823.4|10826.8|10821.8|20
1661475000000|2022-08-26 00:50:00|10826.6|10821.6|10832.8|10827.8|10833.8|10828.8|10825.9|10820.9|55
1661475300000|2022-08-26 00:55:00|10832.6|10827.6|10831.4|10826.4|10834.3|10829.3|10830.9|10825.9|15
1661475600000|2022-08-26 01:00:00|10831.3|10826.3|10830.4|10825.4|10832.6|10827.6|10829.9|10824.9|13
1661475900000|2022-08-26 01:05:00|10830.5|10825.5|10828.1|10823.1|10830.9|10825.9|10826.6|10821.6|10
1661476200000|2022-08-26 01:10:00|10828.4|10823.4|10831.1|10826.1|10831.1|10826.1|10827.9|10822.9|18
1661476500000|2022-08-26 01:15:00|10830.9|10825.9|10832.3|10827.3|10832.7|10827.7|10828.1|10823.1|15
1661476800000|2022-08-26 01:20:00|10832.1|10827.1|10831.7|10826.7|10833.4|10828.4|10829.9|10824.9|6
1661477100000|2022-08-26 01:25:00|10831.9|10826.9|10830.9|10825.9|10832.4|10827.4|10829.4|10824.4|7
1661477400000|2022-08-26 01:30:00|10830.8|10825.8|10829.2|10824.2|10830.8|10825.8|10827.4|10822.4|36
1661477700000|2022-08-26 01:35:00|10829.4|10824.4|10830.6|10825.6|10831.1|10826.1|10828.4|10823.4|10
1661478000000|2022-08-26 01:40:00|10830.4|10825.4|10831.3|10826.3|10832.4|10827.4|10830.1|10825.1|5
1661478300000|2022-08-26 01:45:00|10831.1|10826.1|10829.8|10824.8|10831.1|10826.1|10828.6|10823.6|7
1661478600000|2022-08-26 01:50:00|10829.6|10824.6|10832.6|10827.6|10833.4|10828.4|10829.6|10824.6|6
1661478900000|2022-08-26 01:55:00|10832.9|10827.9|10830.4|10825.4|10832.9|10827.9|10829.9|10824.9|24
1661479200000|2022-08-26 02:00:00|10830.6|10825.6|10831.6|10826.6|10831.9|10826.9|10830.4|10825.4|18
1661479500000|2022-08-26 02:05:00|10831.9|10826.9|10828.4|10823.4|10831.9|10826.9|10828.3|10823.3|13
1661479800000|2022-08-26 02:10:00|10828.6|10823.6|10828.4|10823.4|10829.8|10824.8|10828.1|10823.1|8
1661480100000|2022-08-26 02:15:00|10828.6|10823.6|10829.4|10824.4|10830.9|10825.9|10828.3|10823.3|13
1661480400000|2022-08-26 02:20:00|10829.6|10824.6|10828.8|10823.8|10830.4|10825.4|10828.5|10823.5|31
1661480700000|2022-08-26 02:25:00|10828.7|10823.7|10828.5|10823.5|10829.2|10824.2|10827.2|10822.2|36
1661481000000|2022-08-26 02:30:00|10828.6|10823.6|10827.1|10822.1|10828.7|10823.7|10827.1|10822.1|52
1661481300000|2022-08-26 02:35:00|10827|10822|10827.3|10822.3|10828.2|10823.2|10827|10822|1
1661481600000|2022-08-26 02:40:00|10827.1|10822.1|10827|10822|10828.2|10823.2|10826.9|10821.9|6
1661481900000|2022-08-26 02:45:00|10827.1|10822.1|10828.2|10823.2|10828.6|10823.6|10826.6|10821.6|30
1661482200000|2022-08-26 02:50:00|10828.1|10823.1|10827.6|10822.6|10828.7|10823.7|10827.3|10822.3|3
1661482500000|2022-08-26 02:55:00|10827.3|10822.3|10827.8|10822.8|10829.1|10824.1|10826.6|10821.6|11
1661482800000|2022-08-26 03:00:00|10827.9|10822.9|10827|10822|10829.1|10824.1|10826.4|10821.4|11
1661483100000|2022-08-26 03:05:00|10826.9|10821.9|10824|10819|10827.7|10822.7|10823.9|10818.9|33
1661483400000|2022-08-26 03:10:00|10823.9|10818.9|10823.4|10818.4|10824.9|10819.9|10822.9|10817.9|18
1661483700000|2022-08-26 03:15:00|10823.6|10818.6|10824.3|10819.3|10825.4|10820.4|10823.4|10818.4|7
1661484000000|2022-08-26 03:20:00|10824.1|10819.1|10825.9|10820.9|10826.3|10821.3|10823.4|10818.4|11
1661484300000|2022-08-26 03:25:00|10825.8|10820.8|10826.1|10821.1|10826.9|10821.9|10825.6|10820.6|3
1661484600000|2022-08-26 03:30:00|10826.2|10821.2|10824.5|10819.5|10826.4|10821.4|10824.5|10819.5|10
1661484900000|2022-08-26 03:35:00|10824.3|10819.3|10823.7|10818.7|10825.5|10820.5|10822.9|10817.9|5
1661485200000|2022-08-26 03:40:00|10823.9|10818.9|10825.9|10820.9|10826.9|10821.9|10823.8|10818.8|2
1661485500000|2022-08-26 03:45:00|10825.8|10820.8|10827.6|10822.6|10827.7|10822.7|10825.3|10820.3|8
1661485800000|2022-08-26 03:50:00|10827.5|10822.5|10827.5|10822.5|10828.3|10823.3|10827|10822|15
1661486100000|2022-08-26 03:55:00|10827.3|10822.3|10825.5|10820.5|10827.3|10822.3|10825.5|10820.5|5
1661486400000|2022-08-26 04:00:00|10825.8|10820.8|10826.3|10821.3|10826.7|10821.7|10825.5|10820.5|11
1661486700000|2022-08-26 04:05:00|10826|10821|10826.8|10821.8|10827.2|10822.2|10825.5|10820.5|5
1661487000000|2022-08-26 04:10:00|10827.1|10822.1|10826.5|10821.5|10827.3|10822.3|10825|10820|16
1661487300000|2022-08-26 04:15:00|10826.3|10821.3|10827.9|10822.9|10828.7|10823.7|10825.1|10820.1|11
1661487600000|2022-08-26 04:20:00|10827.5|10822.5|10829.3|10824.3|10831|10826|10826.8|10821.8|11
1661487900000|2022-08-26 04:25:00|10829.4|10824.4|10827.5|10822.5|10829.5|10824.5|10827|10822|10
1661488200000|2022-08-26 04:30:00|10827.6|10822.6|10826.8|10821.8|10828|10823|10826.5|10821.5|11
1661488500000|2022-08-26 04:35:00|10826.5|10821.5|10827.5|10822.5|10828|10823|10826.4|10821.4|3
1661488800000|2022-08-26 04:40:00|10827.6|10822.6|10829.8|10824.8|10830|10825|10827.6|10822.6|4
1661489100000|2022-08-26 04:45:00|10830|10825|10830.3|10825.3|10831.6|10826.6|10829.7|10824.7|5
1661489400000|2022-08-26 04:50:00|10830.5|10825.5|10834|10829|10834|10829|10830|10825|10
1661489700000|2022-08-26 04:55:00|10833.8|10828.8|10836|10831|10836.5|10831.5|10833.4|10828.4|14
1661490000000|2022-08-26 05:00:00|10835.8|10830.8|10835.8|10830.8|10837.2|10832.2|10834.5|10829.5|20
1661490300000|2022-08-26 05:05:00|10836|10831|10836.5|10831.5|10836.8|10831.8|10835.3|10830.3|8
1661490600000|2022-08-26 05:10:00|10836.1|10831.1|10836.8|10831.8|10838.6|10833.6|10836.1|10831.1|14
1661490900000|2022-08-26 05:15:00|10836.7|10831.7|10836.1|10831.1|10837.6|10832.6|10835.7|10830.7|6
1661491200000|2022-08-26 05:20:00|10836.3|10831.3|10836.5|10831.5|10836.8|10831.8|10835.5|10830.5|7
1661491500000|2022-08-26 05:25:00|10836.6|10831.6|10836.2|10831.2|10837.5|10832.5|10835.5|10830.5|16
1661491800000|2022-08-26 05:30:00|10836|10831|10835.5|10830.5|10836.9|10831.9|10834.7|10829.7|14
1661492100000|2022-08-26 05:35:00|10835.4|10830.4|10838.3|10833.3|10838.5|10833.5|10834.8|10829.8|9
1661492400000|2022-08-26 05:40:00|10838.5|10833.5|10835.8|10830.8|10838.5|10833.5|10835.2|10830.2|17
1661492700000|2022-08-26 05:45:00|10836.3|10831.3|10837.8|10832.8|10838.5|10833.5|10835.8|10830.8|8
1661493000000|2022-08-26 05:50:00|10838.3|10833.3|10837.5|10832.5|10838.5|10833.5|10836.7|10831.7|14
1661493300000|2022-08-26 05:55:00|10837.7|10832.7|10838.1|10833.1|10840|10835|10837|10832|24
1661493600000|2022-08-26 06:00:00|10838.2|10833.2|10836.2|10831.2|10839.7|10834.7|10835.7|10830.7|27
1661493900000|2022-08-26 06:05:00|10836.3|10831.3|10835|10830|10838|10833|10834.7|10829.7|16
1661494200000|2022-08-26 06:10:00|10834.7|10829.7|10834.7|10829.7|10836|10831|10833.7|10828.7|12
1661494500000|2022-08-26 06:15:00|10834.5|10829.5|10835.1|10830.1|10838.1|10833.1|10833.2|10828.2|25
1661494800000|2022-08-26 06:20:00|10834.7|10829.7|10835.6|10830.6|10835.7|10830.7|10833.6|10828.6|10
1661495100000|2022-08-26 06:25:00|10835.4|10830.4|10835.1|10830.1|10838.4|10833.4|10834.2|10829.2|27
1661495400000|2022-08-26 06:30:00|10835|10830|10833.8|10828.8|10836|10831|10832.4|10827.4|22
1661495700000|2022-08-26 06:35:00|10833.7|10828.7|10836.9|10831.9|10837.4|10832.4|10833.7|10828.7|31
1661496000000|2022-08-26 06:40:00|10836.7|10831.7|10837.9|10832.9|10839.2|10834.2|10833.6|10828.6|24
1661496300000|2022-08-26 06:45:00|10837.8|10832.8|10840.1|10835.1|10840.6|10835.6|10837.4|10832.4|42
1661496600000|2022-08-26 06:50:00|10839.8|10834.8|10847.6|10842.6|10851.3|10846.3|10839.8|10834.8|156
1661496900000|2022-08-26 06:55:00|10847.5|10842.5|10847.4|10842.4|10851.4|10846.4|10847.1|10842.1|76
1661497200000|2022-08-26 07:00:00|10847.8|10842.8|10845.6|10840.6|10849.4|10844.4|10841.5|10836.5|146
1661497500000|2022-08-26 07:05:00|10845.7|10840.7|10842.7|10837.7|10846.1|10841.1|10840.7|10835.7|87
1661497800000|2022-08-26 07:10:00|10842.4|10837.4|10841.8|10836.8|10844|10839|10840|10835|37
1661498100000|2022-08-26 07:15:00|10841.7|10836.7|10846|10841|10847.3|10842.3|10841.7|10836.7|52
1661498400000|2022-08-26 07:20:00|10845.9|10840.9|10843.2|10838.2|10846.8|10841.8|10842.5|10837.5|42
1661498700000|2022-08-26 07:25:00|10843|10838|10834|10829|10843|10838|10832|10827|135
1661499000000|2022-08-26 07:30:00|10833.8|10828.8|10833.1|10828.1|10836.8|10831.8|10832.2|10827.2|70
1661499300000|2022-08-26 07:35:00|10833.2|10828.2|10834.7|10829.7|10836.2|10831.2|10832.6|10827.6|53
1661499600000|2022-08-26 07:40:00|10835.2|10830.2|10837.3|10832.3|10841.1|10836.1|10833|10828|36
1661499900000|2022-08-26 07:45:00|10837.4|10832.4|10833.4|10828.4|10837.7|10832.7|10833.4|10828.4|50
1661500200000|2022-08-26 07:50:00|10833.5|10828.5|10832|10827|10834.8|10829.8|10831.7|10826.7|10
1661500500000|2022-08-26 07:55:00|10831.9|10826.9|10831|10826|10834.2|10829.2|10830.5|10825.5|20
1661500800000|2022-08-26 08:00:00|10831.2|10826.2|10833.7|10828.7|10836|10831|10831.2|10826.2|65
1661501100000|2022-08-26 08:05:00|10834|10829|10833.4|10828.4|10836|10831|10833|10828|25
1661501400000|2022-08-26 08:10:00|10833.2|10828.2|10831.7|10826.7|10834.9|10829.9|10831.5|10826.5|24
1661501700000|2022-08-26 08:15:00|10831.5|10826.5|10833.5|10828.5|10833.5|10828.5|10829.1|10824.1|58
1661502000000|2022-08-26 08:20:00|10833.2|10828.2|10834.4|10829.4|10835.2|10830.2|10831|10826|17
1661502300000|2022-08-26 08:25:00|10834.2|10829.2|10832.4|10827.4|10837|10832|10831.5|10826.5|50
1661502600000|2022-08-26 08:30:00|10832.5|10827.5|10829.4|10824.4|10835|10830|10829|10824|30
1661502900000|2022-08-26 08:35:00|10829.2|10824.2|10832.2|10827.2|10834.8|10829.8|10829|10824|26
1661503200000|2022-08-26 08:40:00|10832.3|10827.3|10826.7|10821.7|10833|10828|10826.7|10821.7|36
1661503500000|2022-08-26 08:45:00|10826.8|10821.8|10823.2|10818.2|10828|10823|10821.5|10816.5|142
1661503800000|2022-08-26 08:50:00|10823|10818|10821.8|10816.8|10824.2|10819.2|10820.7|10815.7|30
1661504100000|2022-08-26 08:55:00|10822|10817|10820.2|10815.2|10824.4|10819.4|10818.5|10813.5|75
1661504400000|2022-08-26 09:00:00|10820|10815|10819|10814|10821|10816|10817.5|10812.5|63
1661504700000|2022-08-26 09:05:00|10819.3|10814.3|10813.9|10808.9|10821|10816|10813.7|10808.7|102
1661505000000|2022-08-26 09:10:00|10813.5|10808.5|10815|10810|10816.7|10811.7|10812.2|10807.2|171
1661505300000|2022-08-26 09:15:00|10814.9|10809.9|10812.5|10807.5|10815.4|10810.4|10812.3|10807.3|57
1661505600000|2022-08-26 09:20:00|10812.4|10807.4|10810.8|10805.8|10813.4|10808.4|10810.4|10805.4|60
1661505900000|2022-08-26 09:25:00|10810.7|10805.7|10804.1|10799.1|10811.4|10806.4|10803.7|10798.7|111
1661506200000|2022-08-26 09:30:00|10803.9|10798.9|10805.3|10800.3|10806.3|10801.3|10801.5|10796.5|87
1661506500000|2022-08-26 09:35:00|10805.4|10800.4|10806.6|10801.6|10806.8|10801.8|10804.7|10799.7|101
1661506800000|2022-08-26 09:40:00|10806.3|10801.3|10805.4|10800.4|10806.6|10801.6|10805.4|10800.4|37
1661507100000|2022-08-26 09:45:00|10805.5|10800.5|10806.4|10801.4|10807|10802|10805.4|10800.4|17
1661507400000|2022-08-26 09:50:00|10806.6|10801.6|10807.4|10802.4|10809|10804|10806.3|10801.3|33
1661507700000|2022-08-26 09:55:00|10807.2|10802.2|10806.2|10801.2|10807.8|10802.8|10805.3|10800.3|21
1661508000000|2022-08-26 10:00:00|10806.1|10801.1|10805.6|10800.6|10807.3|10802.3|10805.3|10800.3|18
1661508300000|2022-08-26 10:05:00|10805.5|10800.5|10807.8|10802.8|10808.4|10803.4|10805.5|10800.5|35
1661508600000|2022-08-26 10:10:00|10807.7|10802.7|10807.5|10802.5|10809.1|10804.1|10807.1|10802.1|30
1661508900000|2022-08-26 10:15:00|10807.4|10802.4|10798.6|10793.6|10807.5|10802.5|10798|10793|165
1661509200000|2022-08-26 10:20:00|10798.5|10793.5|10796|10791|10798.7|10793.7|10795|10790|101
1661509500000|2022-08-26 10:25:00|10796.3|10791.3|10797.9|10792.9|10799.2|10794.2|10794.8|10789.8|84
1661509800000|2022-08-26 10:30:00|10797.7|10792.7|10798.2|10793.2|10800|10795|10795.5|10790.5|65
1661510100000|2022-08-26 10:35:00|10798.3|10793.3|10796.4|10791.4|10798.4|10793.4|10794.5|10789.5|39
1661510400000|2022-08-26 10:40:00|10796.2|10791.2|10792.8|10787.8|10796.5|10791.5|10790|10785|184
1661510700000|2022-08-26 10:45:00|10792.9|10787.9|10796.5|10791.5|10798.5|10793.5|10792.8|10787.8|190
1661511000000|2022-08-26 10:50:00|10796.7|10791.7|10798.3|10793.3|10799|10794|10796.6|10791.6|37
1661511300000|2022-08-26 10:55:00|10798.2|10793.2|10795.8|10790.8|10799.4|10794.4|10795.4|10790.4|69
1661511600000|2022-08-26 11:00:00|10795.9|10790.9|10801.4|10796.4|10803.4|10798.4|10795.7|10790.7|73
1661511900000|2022-08-26 11:05:00|10801.7|10796.7|10802.4|10797.4|10803|10798|10799.9|10794.9|38
1661512200000|2022-08-26 11:10:00|10802.1|10797.1|10802.9|10797.9|10805.2|10800.2|10801.6|10796.6|52
1661512500000|2022-08-26 11:15:00|10802.7|10797.7|10799.2|10794.2|10803|10798|10799.2|10794.2|37
1661512800000|2022-08-26 11:20:00|10799|10794|10801.7|10796.7|10802|10797|10797.9|10792.9|13
1661513100000|2022-08-26 11:25:00|10801.4|10796.4|10802.6|10797.6|10804.2|10799.2|10801|10796|16
1661513400000|2022-08-26 11:30:00|10802.9|10797.9|10807.3|10802.3|10807.8|10802.8|10801.4|10796.4|44
1661513700000|2022-08-26 11:35:00|10807.4|10802.4|10811.4|10806.4|10811.8|10806.8|10806.6|10801.6|74
1661514000000|2022-08-26 11:40:00|10811.7|10806.7|10813.6|10808.6|10813.9|10808.9|10811.4|10806.4|44
1661514300000|2022-08-26 11:45:00|10813.4|10808.4|10817.9|10812.9|10819.1|10814.1|10813.4|10808.4|87
1661514600000|2022-08-26 11:50:00|10817.6|10812.6|10815.1|10810.1|10820.4|10815.4|10815.1|10810.1|56
1661514900000|2022-08-26 11:55:00|10814.9|10809.9|10811.7|10806.7|10817.7|10812.7|10811.4|10806.4|68
1661515200000|2022-08-26 12:00:00|10811.8|10806.8|10811|10806|10812.4|10807.4|10805.7|10800.7|54
1661515500000|2022-08-26 12:05:00|10810.9|10805.9|10810.1|10805.1|10811|10806|10807.3|10802.3|91
1661515800000|2022-08-26 12:10:00|10810.4|10805.4|10803.2|10798.2|10810.5|10805.5|10802.9|10797.9|57
1661516100000|2022-08-26 12:15:00|10802.9|10797.9|10804.2|10799.2|10804.9|10799.9|10800.4|10795.4|77
1661516400000|2022-08-26 12:20:00|10804.5|10799.5|10803.1|10798.1|10807.8|10802.8|10801.4|10796.4|91
1661516700000|2022-08-26 12:25:00|10802.9|10797.9|10800.4|10795.4|10808|10803|10798.7|10793.7|28
1661517000000|2022-08-26 12:30:00|10800.5|10795.5|10792.2|10787.2|10801.6|10796.6|10784|10779|601
1661517300000|2022-08-26 12:35:00|10791.9|10786.9|10786.1|10781.1|10797.9|10792.9|10781.2|10776.2|345
1661517600000|2022-08-26 12:40:00|10785.8|10780.8|10795.7|10790.7|10802.1|10797.1|10784.4|10779.4|277
1661517900000|2022-08-26 12:45:00|10796.1|10791.1|10786.9|10781.9|10799.1|10794.1|10786.9|10781.9|329
1661518200000|2022-08-26 12:50:00|10786.8|10781.8|10786.8|10781.8|10791.2|10786.2|10783.8|10778.8|188
1661518500000|2022-08-26 12:55:00|10786.6|10781.6|10778.7|10773.7|10787.8|10782.8|10778.1|10773.1|238
1661518800000|2022-08-26 13:00:00|10778.6|10773.6|10776.2|10771.2|10781.1|10776.1|10772.7|10767.7|297
1661519100000|2022-08-26 13:05:00|10776.4|10771.4|10772.7|10767.7|10778.2|10773.2|10768.9|10763.9|188
1661519400000|2022-08-26 13:10:00|10772.6|10767.6|10769.2|10764.2|10774.6|10769.6|10767.9|10762.9|198
1661519700000|2022-08-26 13:15:00|10769.4|10764.4|10772|10767|10775|10770|10768.9|10763.9|106
1661520000000|2022-08-26 13:20:00|10771.9|10766.9|10772.6|10767.6|10776.7|10771.7|10768.4|10763.4|123
1661520300000|2022-08-26 13:25:00|10772.4|10767.4|10752.5|10747.5|10772.8|10767.8|10752.5|10747.5|896
1661520600000|2022-08-26 13:30:00|10752.6|10747.6|10748.9|10743.9|10756.8|10751.8|10746.2|10741.2|601
1661520900000|2022-08-26 13:35:00|10748.8|10743.8|10757.4|10752.4|10761.7|10756.7|10748.6|10743.6|398
1661521200000|2022-08-26 13:40:00|10757.2|10752.2|10755.9|10750.9|10758.6|10753.6|10750.6|10745.6|288
1661521500000|2022-08-26 13:45:00|10756|10751|10755.9|10750.9|10758.6|10753.6|10748.7|10743.7|279
1661521800000|2022-08-26 13:50:00|10756.4|10751.4|10755.3|10750.3|10759.3|10754.3|10753.7|10748.7|186
1661522100000|2022-08-26 13:55:00|10755.1|10750.1|10757.8|10752.8|10757.9|10752.9|10752.6|10747.6|102
1661522400000|2022-08-26 14:00:00|10757.9|10752.9|10790.2|10785.2|10803.4|10798.4|10757.5|10752.5|1039
1661522700000|2022-08-26 14:05:00|10790.6|10785.6|10745|10740|10796.2|10791.2|10744.6|10739.6|932
1661523000000|2022-08-26 14:10:00|10745.3|10740.3|10747.5|10742.5|10749.8|10744.8|10729.5|10724.5|1185
1661523300000|2022-08-26 14:15:00|10747.4|10742.4|10761.2|10756.2|10765.2|10760.2|10742.7|10737.7|624
1661523600000|2022-08-26 14:20:00|10760.9|10755.9|10773.2|10768.2|10779.9|10774.9|10759.7|10754.7|835
1661523900000|2022-08-26 14:25:00|10772.9|10767.9|10789.5|10784.5|10795.2|10790.2|10772.7|10767.7|537
1661524200000|2022-08-26 14:30:00|10789.4|10784.4|10784.7|10779.7|10797|10792|10782.7|10777.7|317
1661524500000|2022-08-26 14:35:00|10784.5|10779.5|10794.9|10789.9|10795.2|10790.2|10778.5|10773.5|481
1661524800000|2022-08-26 14:40:00|10794.7|10789.7|10797.5|10792.5|10798.2|10793.2|10792.2|10787.2|396
1661525100000|2022-08-26 14:45:00|10797.3|10792.3|10791.1|10786.1|10798.3|10793.3|10785.9|10780.9|317
1661525400000|2022-08-26 14:50:00|10790.9|10785.9|10804.7|10799.7|10806|10801|10790.9|10785.9|398
1661525700000|2022-08-26 14:55:00|10805|10800|10811.5|10806.5|10811.7|10806.7|10800.5|10795.5|355
1661526000000|2022-08-26 15:00:00|10811.7|10806.7|10814|10809|10814.7|10809.7|10805.2|10800.2|358
1661526300000|2022-08-26 15:05:00|10814.2|10809.2|10818.7|10813.7|10820.1|10815.1|10812.2|10807.2|279
1661526600000|2022-08-26 15:10:00|10818.8|10813.8|10826.3|10821.3|10830.2|10825.2|10818.8|10813.8|551
1661526900000|2022-08-26 15:15:00|10825.7|10820.7|10828.7|10823.7|10834.8|10829.8|10823.6|10818.6|285
1661527200000|2022-08-26 15:20:00|10828.9|10823.9|10829.2|10824.2|10840.1|10835.1|10828.7|10823.7|303
1661527500000|2022-08-26 15:25:00|10829.4|10824.4|10821.1|10816.1|10832.2|10827.2|10821.1|10816.1|294
1661527800000|2022-08-26 15:30:00|10820.7|10815.7|10827.2|10822.2|10829.6|10824.6|10818.9|10813.9|231
1661528100000|2022-08-26 15:35:00|10827.4|10822.4|10824.2|10819.2|10828.8|10823.8|10823.9|10818.9|114
1661528400000|2022-08-26 15:40:00|10824.5|10819.5|10824.9|10819.9|10825.7|10820.7|10818.2|10813.2|117
1661528700000|2022-08-26 15:45:00|10825|10820|10815.7|10810.7|10825.1|10820.1|10813.6|10808.6|294
1661529000000|2022-08-26 15:50:00|10815.5|10810.5|10807.8|10802.8|10816.5|10811.5|10803.5|10798.5|361
1661529300000|2022-08-26 15:55:00|10807.7|10802.7|10823.7|10818.7|10825|10820|10807.4|10802.4|231
1661529600000|2022-08-26 16:00:00|10823.3|10818.3|10825.5|10820.5|10827.6|10822.6|10821.8|10816.8|202
1661529900000|2022-08-26 16:05:00|10825.2|10820.2|10825.3|10820.3|10829.5|10824.5|10823|10818|178
1661530200000|2022-08-26 16:10:00|10825|10820|10819|10814|10825|10820|10818.6|10813.6|108
1661530500000|2022-08-26 16:15:00|10818.8|10813.8|10828.5|10823.5|10828.6|10823.6|10818.3|10813.3|116
1661530800000|2022-08-26 16:20:00|10828.6|10823.6|10828|10823|10828.9|10823.9|10824.9|10819.9|65
1661531100000|2022-08-26 16:25:00|10827.9|10822.9|10834.1|10829.1|10834.1|10829.1|10827.5|10822.5|75
1661531400000|2022-08-26 16:30:00|10833.9|10828.9|10835.6|10830.6|10839|10834|10831.5|10826.5|326
1661531700000|2022-08-26 16:35:00|10835.4|10830.4|10837.4|10832.4|10839|10834|10835.1|10830.1|74
1661532000000|2022-08-26 16:40:00|10837.5|10832.5|10844.6|10839.6|10844.6|10839.6|10837.4|10832.4|288
1661532300000|2022-08-26 16:45:00|10844.7|10839.7|10840.6|10835.6|10846.1|10841.1|10837.6|10832.6|120
1661532600000|2022-08-26 16:50:00|10840.8|10835.8|10843.9|10838.9|10845.6|10840.6|10840.7|10835.7|79
1661532900000|2022-08-26 16:55:00|10844.1|10839.1|10842|10837|10845.1|10840.1|10840.2|10835.2|90
1661533200000|2022-08-26 17:00:00|10842.2|10837.2|10843.8|10838.8|10845.1|10840.1|10838.9|10833.9|63
1661533500000|2022-08-26 17:05:00|10843.6|10838.6|10846.1|10841.1|10847|10842|10843.3|10838.3|89
1661533800000|2022-08-26 17:10:00|10845.9|10840.9|10851.2|10846.2|10852.1|10847.1|10845.3|10840.3|126
1661534100000|2022-08-26 17:15:00|10851.6|10846.6|10854.4|10849.4|10854.4|10849.4|10846.6|10841.6|76
1661534400000|2022-08-26 17:20:00|10854.3|10849.3|10853.6|10848.6|10857.1|10852.1|10852.6|10847.6|92
1661534700000|2022-08-26 17:25:00|10853.4|10848.4|10854.6|10849.6|10856.1|10851.1|10853.4|10848.4|59
1661535000000|2022-08-26 17:30:00|10854.5|10849.5|10854.7|10849.7|10855.3|10850.3|10853.8|10848.8|93
1661535300000|2022-08-26 17:35:00|10854.6|10849.6|10855.9|10850.9|10856.2|10851.2|10853.5|10848.5|54
1661535600000|2022-08-26 17:40:00|10855.6|10850.6|10854.6|10849.6|10857.9|10852.9|10854.6|10849.6|42
1661535900000|2022-08-26 17:45:00|10854.7|10849.7|10852.8|10847.8|10854.9|10849.9|10852.7|10847.7|216
1661536200000|2022-08-26 17:50:00|10853|10848|10849.8|10844.8|10853.1|10848.1|10849.1|10844.1|80
1661536500000|2022-08-26 17:55:00|10849.6|10844.6|10849.8|10844.8|10852.1|10847.1|10848.9|10843.9|112
1661536800000|2022-08-26 18:00:00|10849.6|10844.6|10848.7|10843.7|10850.6|10845.6|10847.7|10842.7|48
1661537100000|2022-08-26 18:05:00|10848.9|10843.9|10854.4|10849.4|10854.6|10849.6|10848|10843|21
1661537400000|2022-08-26 18:10:00|10854.6|10849.6|10848.9|10843.9|10854.9|10849.9|10847.2|10842.2|362
1661537700000|2022-08-26 18:15:00|10849.1|10844.1|10857.7|10852.7|10859|10854|10848.7|10843.7|54
1661538000000|2022-08-26 18:20:00|10857.3|10852.3|10855.1|10850.1|10857.4|10852.4|10851.6|10846.6|292
1661538300000|2022-08-26 18:25:00|10855.2|10850.2|10853.1|10848.1|10856.4|10851.4|10852.7|10847.7|47
1661538600000|2022-08-26 18:30:00|10853.2|10848.2|10854.4|10849.4|10855.7|10850.7|10853.2|10848.2|37
1661538900000|2022-08-26 18:35:00|10854.3|10849.3|10850.7|10845.7|10854.6|10849.6|10850.4|10845.4|60
1661539200000|2022-08-26 18:40:00|10850.9|10845.9|10849|10844|10850.9|10845.9|10847.7|10842.7|33
1661539500000|2022-08-26 18:45:00|10848.7|10843.7|10853.3|10848.3|10853.9|10848.9|10848.5|10843.5|26
1661539800000|2022-08-26 18:50:00|10853.1|10848.1|10856.1|10851.1|10857.2|10852.2|10852.6|10847.6|37
1661540100000|2022-08-26 18:55:00|10856.2|10851.2|10855.2|10850.2|10857.4|10852.4|10854.5|10849.5|156
1661540400000|2022-08-26 19:00:00|10855.3|10850.3|10856.9|10851.9|10857.4|10852.4|10853.1|10848.1|31
1661540700000|2022-08-26 19:05:00|10856.6|10851.6|10859.4|10854.4|10862.6|10857.6|10856.6|10851.6|100
1661541000000|2022-08-26 19:10:00|10859.7|10854.7|10856.1|10851.1|10860.5|10855.5|10855.8|10850.8|38
1661541300000|2022-08-26 19:15:00|10856.3|10851.3|10858|10853|10859.5|10854.5|10856|10851|15
1661541600000|2022-08-26 19:20:00|10857.8|10852.8|10857.8|10852.8|10860.5|10855.5|10857.4|10852.4|21
1661541900000|2022-08-26 19:25:00|10857.9|10852.9|10858.5|10853.5|10860|10855|10857.5|10852.5|73
1661542200000|2022-08-26 19:30:00|10858.4|10853.4|10857.2|10852.2|10859|10854|10855.2|10850.2|34
1661542500000|2022-08-26 19:35:00|10857|10852|10855.3|10850.3|10859.3|10854.3|10855.3|10850.3|37
1661542800000|2022-08-26 19:40:00|10855.4|10850.4|10857.5|10852.5|10858.8|10853.8|10855|10850|30
1661543100000|2022-08-26 19:45:00|10857.8|10852.8|10856.6|10851.6|10860.4|10855.4|10856.3|10851.3|24
1661543400000|2022-08-26 19:50:00|10856.8|10851.8|10857|10852|10858.8|10853.8|10855.3|10850.3|45
1661543700000|2022-08-26 19:55:00|10856.8|10851.8|10857.5|10852.5|10858.3|10853.3|10855.3|10850.3|42
1661544000000|2022-08-26 20:00:00|10857.6|10852.6|10856.5|10851.5|10858.3|10853.3|10855.3|10850.3|40
1661544300000|2022-08-26 20:05:00|10856.3|10851.3|10856.2|10851.2|10857.7|10852.7|10855.1|10850.1|44
1661544600000|2022-08-26 20:10:00|10854.7|10849.7|10857|10852|10857.2|10852.2|10854.1|10849.1|25
1661544900000|2022-08-26 20:15:00|10856.9|10851.9|10858.6|10853.6|10859|10854|10856.5|10851.5|103
1661545200000|2022-08-26 20:20:00|10858.8|10853.8|10855.3|10850.3|10858.8|10853.8|10854.8|10849.8|17
1661545500000|2022-08-26 20:25:00|10853.9|10848.9|10854|10849|10856.3|10851.3|10853.9|10848.9|68
1661545800000|2022-08-26 20:30:00|10854.1|10849.1|10855.5|10850.5|10855.9|10850.9|10853.8|10848.8|9
1661546100000|2022-08-26 20:35:00|10855.6|10850.6|10858.8|10853.8|10859.2|10854.2|10855.6|10850.6|12
1661546400000|2022-08-26 20:40:00|10859|10854|10857.1|10852.1|10859.3|10854.3|10856.3|10851.3|8
1661546700000|2022-08-26 20:45:00|10857.3|10852.3|10858.8|10853.8|10859|10854|10856.5|10851.5|7
1661547000000|2022-08-26 20:50:00|10859|10854|10858.5|10853.5|10860|10855|10857.8|10852.8|10
1661547300000|2022-08-26 20:55:00|10858|10853|10858.8|10851.8|10859.4|10854.4|10856.5|10851.5|8
1661731200000|2022-08-29 00:00:00|10895|10890|10893.5|10888.5|10895.8|10890.8|10888.8|10883.8|130
1661731500000|2022-08-29 00:05:00|10893.4|10888.4|10898.9|10893.9|10900.3|10895.3|10892.6|10887.6|53
1661731800000|2022-08-29 00:10:00|10898.8|10893.8|10896.5|10891.5|10899.4|10894.4|10894.3|10889.3|42
1661732100000|2022-08-29 00:15:00|10896.3|10891.3|10892.1|10887.1|10896.3|10891.3|10890.8|10885.8|37
1661732400000|2022-08-29 00:20:00|10892.2|10887.2|10894.7|10889.7|10895.1|10890.1|10890.1|10885.1|16
1661732700000|2022-08-29 00:25:00|10894.6|10889.6|10893.4|10888.4|10897.3|10892.3|10893.3|10888.3|13
1661733000000|2022-08-29 00:30:00|10893.6|10888.6|10896.9|10891.9|10897.6|10892.6|10890.8|10885.8|36
1661733300000|2022-08-29 00:35:00|10897|10892|10898|10893|10898.6|10893.6|10896.1|10891.1|24
1661733600000|2022-08-29 00:40:00|10898.3|10893.3|10901.3|10896.3|10902.6|10897.6|10898.3|10893.3|65
1661733900000|2022-08-29 00:45:00|10901.4|10896.4|10901.9|10896.9|10902.8|10897.8|10901.1|10896.1|106
1661734200000|2022-08-29 00:50:00|10901.8|10896.8|10902.2|10897.2|10903.6|10898.6|10901.1|10896.1|107
1661734500000|2022-08-29 00:55:00|10902.4|10897.4|10904.8|10899.8|10906|10901|10902.2|10897.2|116
1661734800000|2022-08-29 01:00:00|10904.7|10899.7|10902.8|10897.8|10905.7|10900.7|10902|10897|23
1661735100000|2022-08-29 01:05:00|10902.7|10897.7|10898.2|10893.2|10902.8|10897.8|10898.2|10893.2|37
1661735400000|2022-08-29 01:10:00|10898.1|10893.1|10901.1|10896.1|10901.5|10896.5|10896.8|10891.8|30
1661735700000|2022-08-29 01:15:00|10901.3|10896.3|10902.8|10897.8|10902.8|10897.8|10899.8|10894.8|37
1661736000000|2022-08-29 01:20:00|10902.7|10897.7|10908.9|10903.9|10908.9|10903.9|10902.1|10897.1|74
1661736300000|2022-08-29 01:25:00|10908.7|10903.7|10906.4|10901.4|10909.8|10904.8|10906.2|10901.2|60
1661736600000|2022-08-29 01:30:00|10906.2|10901.2|10910|10905|10910.3|10905.3|10905.4|10900.4|345
1661736900000|2022-08-29 01:35:00|10909.9|10904.9|10914.4|10909.4|10917.5|10912.5|10909.1|10904.1|131
1661737200000|2022-08-29 01:40:00|10914.2|10909.2|10908.1|10903.1|10915|10910|10907.3|10902.3|94
1661737500000|2022-08-29 01:45:00|10908.3|10903.3|10906.7|10901.7|10913.3|10908.3|10906.7|10901.7|101
1661737800000|2022-08-29 01:50:00|10906.9|10901.9|10907.4|10902.4|10908.2|10903.2|10905.2|10900.2|36
1661738100000|2022-08-29 01:55:00|10907.5|10902.5|10907.4|10902.4|10909.4|10904.4|10906.7|10901.7|51
1661738400000|2022-08-29 02:00:00|10907.5|10902.5|10910.6|10905.6|10912|10907|10907.5|10902.5|24
1661738700000|2022-08-29 02:05:00|10910.5|10905.5|10911.2|10906.2|10911.4|10906.4|10907.1|10902.1|19
1661739000000|2022-08-29 02:10:00|10911.1|10906.1|10910.1|10905.1|10914|10909|10909.9|10904.9|14
1661739300000|2022-08-29 02:15:00|10910.2|10905.2|10907.8|10902.8|10911.4|10906.4|10907.8|10902.8|15
1661739600000|2022-08-29 02:20:00|10907.9|10902.9|10906.2|10901.2|10907.9|10902.9|10906.1|10901.1|30
1661739900000|2022-08-29 02:25:00|10906.1|10901.1|10906.6|10901.6|10907.6|10902.6|10904.1|10899.1|40
1661740200000|2022-08-29 02:30:00|10906.8|10901.8|10902.1|10897.1|10907.2|10902.2|10902.1|10897.1|44
1661740500000|2022-08-29 02:35:00|10902.3|10897.3|10904.6|10899.6|10904.9|10899.9|10901.9|10896.9|40
1661740800000|2022-08-29 02:40:00|10904.4|10899.4|10907.6|10902.6|10908.8|10903.8|10903.6|10898.6|66
1661741100000|2022-08-29 02:45:00|10907.5|10902.5|10908.9|10903.9|10908.9|10903.9|10905.7|10900.7|41
1661741400000|2022-08-29 02:50:00|10908.8|10903.8|10906.3|10901.3|10909|10904|10905.1|10900.1|82
1661741700000|2022-08-29 02:55:00|10906.5|10901.5|10907|10902|10907.8|10902.8|10904.8|10899.8|17
1661742000000|2022-08-29 03:00:00|10906.8|10901.8|10907.2|10902.2|10909.3|10904.3|10905.8|10900.8|23
1661742300000|2022-08-29 03:05:00|10907|10902|10907.5|10902.5|10908.3|10903.3|10906.7|10901.7|24
1661742600000|2022-08-29 03:10:00|10907.3|10902.3|10910|10905|10910.3|10905.3|10906.2|10901.2|30
1661742900000|2022-08-29 03:15:00|10910.4|10905.4|10911.5|10906.5|10911.6|10906.6|10908.8|10903.8|29
1661743200000|2022-08-29 03:20:00|10911.6|10906.6|10910.8|10905.8|10911.8|10906.8|10909.8|10904.8|30
1661743500000|2022-08-29 03:25:00|10911|10906|10911.9|10906.9|10911.9|10906.9|10910|10905|3
1661743800000|2022-08-29 03:30:00|10911.8|10906.8|10910.6|10905.6|10912.2|10907.2|10910.3|10905.3|12
1661744100000|2022-08-29 03:35:00|10910.5|10905.5|10911.5|10906.5|10911.6|10906.6|10909|10904|31
1661744400000|2022-08-29 03:40:00|10911.3|10906.3|10911.3|10906.3|10912.4|10907.4|10910.5|10905.5|21
1661744700000|2022-08-29 03:45:00|10911.5|10906.5|10911.6|10906.6|10912.3|10907.3|10910.8|10905.8|17
1661745000000|2022-08-29 03:50:00|10911.7|10906.7|10913.5|10908.5|10915.4|10910.4|10911.7|10906.7|41
1661745300000|2022-08-29 03:55:00|10913.3|10908.3|10912.1|10907.1|10913.5|10908.5|10911.4|10906.4|29
1661745600000|2022-08-29 04:00:00|10912.3|10907.3|10910.6|10905.6|10912.6|10907.6|10909.8|10904.8|42
1661745900000|2022-08-29 04:05:00|10910.5|10905.5|10910.1|10905.1|10912|10907|10909.7|10904.7|18
1661746200000|2022-08-29 04:10:00|10910.3|10905.3|10911.5|10906.5|10912.2|10907.2|10909.3|10904.3|12
1661746500000|2022-08-29 04:15:00|10911.3|10906.3|10916|10911|10916.1|10911.1|10910.8|10905.8|6
1661746800000|2022-08-29 04:20:00|10915.9|10910.9|10915.4|10910.4|10916.6|10911.6|10914.5|10909.5|14
1661747100000|2022-08-29 04:25:00|10915.3|10910.3|10915.8|10910.8|10917.5|10912.5|10915.1|10910.1|11
1661747400000|2022-08-29 04:30:00|10915.7|10910.7|10919.4|10914.4|10919.7|10914.7|10915.5|10910.5|38
1661747700000|2022-08-29 04:35:00|10919.5|10914.5|10919.6|10914.6|10922.4|10917.4|10919.2|10914.2|67
1661748000000|2022-08-29 04:40:00|10919.5|10914.5|10922.5|10917.5|10922.6|10917.6|10919.5|10914.5|106
1661748300000|2022-08-29 04:45:00|10922.6|10917.6|10924.1|10919.1|10925.1|10920.1|10922.4|10917.4|46
1661748600000|2022-08-29 04:50:00|10924|10919|10922.6|10917.6|10924.1|10919.1|10921.5|10916.5|24
1661748900000|2022-08-29 04:55:00|10922.8|10917.8|10923|10918|10923.5|10918.5|10920.8|10915.8|16
1661749200000|2022-08-29 05:00:00|10922.7|10917.7|10924.2|10919.2|10925.2|10920.2|10921.7|10916.7|34
1661749500000|2022-08-29 05:05:00|10924.6|10919.6|10926.7|10921.7|10927.3|10922.3|10924.4|10919.4|124
1661749800000|2022-08-29 05:10:00|10926.5|10921.5|10924.5|10919.5|10926.7|10921.7|10923.5|10918.5|279
1661750100000|2022-08-29 05:15:00|10924.6|10919.6|10922.9|10917.9|10924.7|10919.7|10920.6|10915.6|139
1661750400000|2022-08-29 05:20:00|10923|10918|10922.8|10917.8|10924.2|10919.2|10922|10917|146
1661750700000|2022-08-29 05:25:00|10922.6|10917.6|10920.3|10915.3|10922.6|10917.6|10917.6|10912.6|39
1661751000000|2022-08-29 05:30:00|10920.4|10915.4|10919.6|10914.6|10922.6|10917.6|10918.3|10913.3|27
1661751300000|2022-08-29 05:35:00|10919.8|10914.8|10920.1|10915.1|10920.8|10915.8|10918.7|10913.7|27
1661751600000|2022-08-29 05:40:00|10920|10915|10920.8|10915.8|10921.8|10916.8|10919|10914|12
1661751900000|2022-08-29 05:45:00|10920.9|10915.9|10919.5|10914.5|10921.1|10916.1|10917|10912|32
1661752200000|2022-08-29 05:50:00|10919.6|10914.6|10918.2|10913.2|10920.6|10915.6|10918|10913|33
1661752500000|2022-08-29 05:55:00|10918.3|10913.3|10916.6|10911.6|10921.1|10916.1|10914.9|10909.9|76
1661752800000|2022-08-29 06:00:00|10916.8|10911.8|10915|10910|10918.8|10913.8|10914.2|10909.2|129
1661753100000|2022-08-29 06:05:00|10915.1|10910.1|10908|10903|10915.1|10910.1|10905.9|10900.9|200
1661753400000|2022-08-29 06:10:00|10908.1|10903.1|10912.5|10907.5|10912.5|10907.5|10906.7|10901.7|92
1661753700000|2022-08-29 06:15:00|10912.6|10907.6|10913.3|10908.3|10915.1|10910.1|10910.8|10905.8|126
1661754000000|2022-08-29 06:20:00|10913.1|10908.1|10908.8|10903.8|10915.4|10910.4|10908|10903|221
1661754300000|2022-08-29 06:25:00|10908.9|10903.9|10908.7|10903.7|10911.8|10906.8|10907.8|10902.8|111
1661754600000|2022-08-29 06:30:00|10908.5|10903.5|10904.5|10899.5|10909.3|10904.3|10903.9|10898.9|62
1661754900000|2022-08-29 06:35:00|10904.6|10899.6|10900.6|10895.6|10905.1|10900.1|10900|10895|192
1661755200000|2022-08-29 06:40:00|10900.5|10895.5|10900.3|10895.3|10904.7|10899.7|10900.3|10895.3|50
1661755500000|2022-08-29 06:45:00|10900.4|10895.4|10907.1|10902.1|10907.3|10902.3|10899.6|10894.6|46
1661755800000|2022-08-29 06:50:00|10907.3|10902.3|10904|10899|10907.6|10902.6|10904|10899|73
1661756100000|2022-08-29 06:55:00|10904.1|10899.1|10906|10901|10907.3|10902.3|10902.8|10897.8|31
1661756400000|2022-08-29 07:00:00|10906.1|10901.1|10900.5|10895.5|10910|10905|10897|10892|203
1661756700000|2022-08-29 07:05:00|10901|10896|10898.3|10893.3|10902|10897|10895.8|10890.8|94
1661757000000|2022-08-29 07:10:00|10898.2|10893.2|10900|10895|10902.1|10897.1|10898.1|10893.1|144
1661757300000|2022-08-29 07:15:00|10899.6|10894.6|10903.7|10898.7|10904.3|10899.3|10899.6|10894.6|49
1661757600000|2022-08-29 07:20:00|10903.5|10898.5|10895.3|10890.3|10904|10899|10895|10890|69
1661757900000|2022-08-29 07:25:00|10895.2|10890.2|10900|10895|10900.1|10895.1|10894.7|10889.7|22
1661758200000|2022-08-29 07:30:00|10900.1|10895.1|10904.7|10899.7|10907.4|10902.4|10898|10893|85
1661758500000|2022-08-29 07:35:00|10904.8|10899.8|10898.5|10893.5|10905|10900|10897.9|10892.9|67
1661758800000|2022-08-29 07:40:00|10898.3|10893.3|10904|10899|10904.2|10899.2|10898.3|10893.3|68
1661759100000|2022-08-29 07:45:00|10903.8|10898.8|10899.6|10894.6|10906.5|10901.5|10896.7|10891.7|48
1661759400000|2022-08-29 07:50:00|10899.8|10894.8|10900.1|10895.1|10903|10898|10897.5|10892.5|116
1661759700000|2022-08-29 07:55:00|10900.2|10895.2|10900.7|10895.7|10901.6|10896.6|10897.3|10892.3|154
1661760000000|2022-08-29 08:00:00|10900.9|10895.9|10904.8|10899.8|10905|10900|10899.2|10894.2|54
1661760300000|2022-08-29 08:05:00|10904.7|10899.7|10906.5|10901.5|10907|10902|10902.6|10897.6|86
1661760600000|2022-08-29 08:10:00|10906.6|10901.6|10913.7|10908.7|10914.4|10909.4|10906.6|10901.6|98
1661760900000|2022-08-29 08:15:00|10913.9|10908.9|10908.7|10903.7|10915.1|10910.1|10908.7|10903.7|65
1661761200000|2022-08-29 08:20:00|10908.6|10903.6|10914|10909|10914.4|10909.4|10907.9|10902.9|41
1661761500000|2022-08-29 08:25:00|10914.2|10909.2|10915.7|10910.7|10915.7|10910.7|10910.9|10905.9|59
1661761800000|2022-08-29 08:30:00|10915.9|10910.9|10916.7|10911.7|10920|10915|10914.1|10909.1|68
1661762100000|2022-08-29 08:35:00|10916.6|10911.6|10914.7|10909.7|10916.9|10911.9|10912.9|10907.9|26
1661762400000|2022-08-29 08:40:00|10914.5|10909.5|10908.4|10903.4|10915.5|10910.5|10908.3|10903.3|44
1661762700000|2022-08-29 08:45:00|10908.6|10903.6|10911|10906|10912.8|10907.8|10908.3|10903.3|81
1661763000000|2022-08-29 08:50:00|10911.1|10906.1|10908.8|10903.8|10913.3|10908.3|10907.5|10902.5|29
1661763300000|2022-08-29 08:55:00|10908.6|10903.6|10906.3|10901.3|10909.3|10904.3|10905.4|10900.4|74
1661763600000|2022-08-29 09:00:00|10906.1|10901.1|10904.6|10899.6|10906.2|10901.2|10902.1|10897.1|158
1661763900000|2022-08-29 09:05:00|10904.7|10899.7|10904.3|10899.3|10905.2|10900.2|10902|10897|47
1661764200000|2022-08-29 09:10:00|10904.2|10899.2|10890.6|10885.6|10904.3|10899.3|10889.6|10884.6|170
1661764500000|2022-08-29 09:15:00|10890.7|10885.7|10894|10889|10895.6|10890.6|10890.7|10885.7|113
1661764800000|2022-08-29 09:20:00|10894.1|10889.1|10886.4|10881.4|10894.1|10889.1|10885.4|10880.4|132
1661765100000|2022-08-29 09:25:00|10886.5|10881.5|10891|10886|10891.8|10886.8|10886.5|10881.5|78
1661765400000|2022-08-29 09:30:00|10890.9|10885.9|10889.2|10884.2|10891.9|10886.9|10888.7|10883.7|55
1661765700000|2022-08-29 09:35:00|10889.8|10884.8|10890.7|10885.7|10892.5|10887.5|10888.4|10883.4|65
1661766000000|2022-08-29 09:40:00|10890.6|10885.6|10891.1|10886.1|10892.4|10887.4|10888.6|10883.6|30
1661766300000|2022-08-29 09:45:00|10891.2|10886.2|10890.4|10885.4|10892.6|10887.6|10887.4|10882.4|37
1661766600000|2022-08-29 09:50:00|10890.2|10885.2|10889.1|10884.1|10890.9|10885.9|10886.9|10881.9|49
1661766900000|2022-08-29 09:55:00|10888.9|10883.9|10883.6|10878.6|10889.1|10884.1|10881|10876|78
1661767200000|2022-08-29 10:00:00|10883.4|10878.4|10881.8|10876.8|10885.7|10880.7|10880.7|10875.7|90
1661767500000|2022-08-29 10:05:00|10881.6|10876.6|10882.5|10877.5|10885.6|10880.6|10881.1|10876.1|38
1661767800000|2022-08-29 10:10:00|10882.6|10877.6|10878.6|10873.6|10883.5|10878.5|10878.6|10873.6|54
1661768100000|2022-08-29 10:15:00|10878.8|10873.8|10879|10874|10880.6|10875.6|10878.6|10873.6|20
1661768400000|2022-08-29 10:20:00|10879.2|10874.2|10869.5|10864.5|10880.4|10875.4|10869.2|10864.2|164
1661768700000|2022-08-29 10:25:00|10869.6|10864.6|10867.9|10862.9|10873.1|10868.1|10867.9|10862.9|106
1661769000000|2022-08-29 10:30:00|10867.7|10862.7|10865.5|10860.5|10869.5|10864.5|10864.1|10859.1|156
1661769300000|2022-08-29 10:35:00|10865.4|10860.4|10861.9|10856.9|10867|10862|10861.9|10856.9|132
1661769600000|2022-08-29 10:40:00|10862|10857|10856.8|10851.8|10862|10857|10856.7|10851.7|221
1661769900000|2022-08-29 10:45:00|10857.1|10852.1|10858.9|10853.9|10860.5|10855.5|10856.4|10851.4|46
1661770200000|2022-08-29 10:50:00|10858.5|10853.5|10863.5|10858.5|10866.8|10861.8|10858|10853|214
1661770500000|2022-08-29 10:55:00|10863.4|10858.4|10866.5|10861.5|10867.2|10862.2|10863.4|10858.4|72
1661770800000|2022-08-29 11:00:00|10866.7|10861.7|10867.3|10862.3|10867.6|10862.6|10863.2|10858.2|69
1661771100000|2022-08-29 11:05:00|10867.4|10862.4|10869|10864|10870.3|10865.3|10866.1|10861.1|35
1661771400000|2022-08-29 11:10:00|10869.1|10864.1|10873.2|10868.2|10873.5|10868.5|10868.5|10863.5|81
1661771700000|2022-08-29 11:15:00|10873|10868|10870|10865|10873|10868|10866.2|10861.2|63
1661772000000|2022-08-29 11:20:00|10869.9|10864.9|10876.6|10871.6|10876.7|10871.7|10868.9|10863.9|86
1661772300000|2022-08-29 11:25:00|10876.8|10871.8|10878.6|10873.6|10879.7|10874.7|10875.6|10870.6|105
1661772600000|2022-08-29 11:30:00|10878.4|10873.4|10875.3|10870.3|10879.9|10874.9|10874.6|10869.6|64
1661772900000|2022-08-29 11:35:00|10875|10870|10873.1|10868.1|10877.1|10872.1|10870.6|10865.6|73
1661773200000|2022-08-29 11:40:00|10873.3|10868.3|10868.9|10863.9|10873.6|10868.6|10868.6|10863.6|62
1661773500000|2022-08-29 11:45:00|10869.1|10864.1|10867.5|10862.5|10871|10866|10863.2|10858.2|132
1661773800000|2022-08-29 11:50:00|10867.2|10862.2|10858.5|10853.5|10867.8|10862.8|10854.6|10849.6|224
1661774100000|2022-08-29 11:55:00|10858.6|10853.6|10856.4|10851.4|10860.5|10855.5|10855.4|10850.4|75
1661774400000|2022-08-29 12:00:00|10856.5|10851.5|10857.5|10852.5|10860.4|10855.4|10855.2|10850.2|92
1661774700000|2022-08-29 12:05:00|10857.4|10852.4|10864.4|10859.4|10864.4|10859.4|10857.2|10852.2|68
1661775000000|2022-08-29 12:10:00|10865|10860|10867|10862|10868.7|10863.7|10864|10859|72
1661775300000|2022-08-29 12:15:00|10866.9|10861.9|10866|10861|10867.9|10862.9|10863.7|10858.7|45
1661775600000|2022-08-29 12:20:00|10865.7|10860.7|10848|10843|10866|10861|10846.9|10841.9|163
1661775900000|2022-08-29 12:25:00|10848.1|10843.1|10835.6|10830.6|10848.5|10843.5|10834.9|10829.9|634
1661776200000|2022-08-29 12:30:00|10835.3|10830.3|10840|10835|10841|10836|10833.2|10828.2|335
1661776500000|2022-08-29 12:35:00|10840.3|10835.3|10836|10831|10841|10836|10834.4|10829.4|167
1661776800000|2022-08-29 12:40:00|10835.8|10830.8|10842.6|10837.6|10843|10838|10835.5|10830.5|166
1661777100000|2022-08-29 12:45:00|10842.5|10837.5|10833.2|10828.2|10843.5|10838.5|10829|10824|441
1661777400000|2022-08-29 12:50:00|10833.1|10828.1|10843.3|10838.3|10843.5|10838.5|10829.7|10824.7|216
1661777700000|2022-08-29 12:55:00|10843.1|10838.1|10845.1|10840.1|10846|10841|10841|10836|171
1661778000000|2022-08-29 13:00:00|10845.2|10840.2|10846.5|10841.5|10849.4|10844.4|10843.7|10838.7|240
1661778300000|2022-08-29 13:05:00|10846.3|10841.3|10845.6|10840.6|10851.5|10846.5|10843.5|10838.5|122
1661778600000|2022-08-29 13:10:00|10845.8|10840.8|10848.6|10843.6|10852.1|10847.1|10842|10837|368
1661778900000|2022-08-29 13:15:00|10848.5|10843.5|10854.7|10849.7|10856.5|10851.5|10848.3|10843.3|203
1661779200000|2022-08-29 13:20:00|10854.9|10849.9|10849.9|10844.9|10856.2|10851.2|10848.1|10843.1|96
1661779500000|2022-08-29 13:25:00|10849.8|10844.8|10847.9|10842.9|10851.2|10846.2|10847.1|10842.1|73
1661779800000|2022-08-29 13:30:00|10848|10843|10843.8|10838.8|10851.8|10846.8|10839.3|10834.3|230
1661780100000|2022-08-29 13:35:00|10843.7|10838.7|10845.2|10840.2|10847.1|10842.1|10842.6|10837.6|128
1661780400000|2022-08-29 13:40:00|10845.3|10840.3|10846.5|10841.5|10847.4|10842.4|10840.1|10835.1|136
1661780700000|2022-08-29 13:45:00|10846.4|10841.4|10842.6|10837.6|10850.4|10845.4|10840.1|10835.1|172
1661781000000|2022-08-29 13:50:00|10842.7|10837.7|10841.1|10836.1|10842.9|10837.9|10838.4|10833.4|148
1661781300000|2022-08-29 13:55:00|10840.9|10835.9|10843.3|10838.3|10844.2|10839.2|10834.6|10829.6|264
1661781600000|2022-08-29 14:00:00|10843.5|10838.5|10836.2|10831.2|10847.4|10842.4|10835.9|10830.9|288
1661781900000|2022-08-29 14:05:00|10836.5|10831.5|10833.6|10828.6|10836.7|10831.7|10828|10823|384
1661782200000|2022-08-29 14:10:00|10833.5|10828.5|10835|10830|10835.1|10830.1|10833|10828|120
1661782500000|2022-08-29 14:15:00|10835.1|10830.1|10830.4|10825.4|10836.5|10831.5|10826.4|10821.4|177
1661782800000|2022-08-29 14:20:00|10830.8|10825.8|10831.8|10826.8|10833.5|10828.5|10829.9|10824.9|139
1661783100000|2022-08-29 14:25:00|10831.6|10826.6|10832.1|10827.1|10834.2|10829.2|10829.9|10824.9|129
1661783400000|2022-08-29 14:30:00|10832.4|10827.4|10841.4|10836.4|10842.2|10837.2|10832.4|10827.4|180
1661783700000|2022-08-29 14:35:00|10841.5|10836.5|10853.5|10848.5|10853.5|10848.5|10841.5|10836.5|384
1661784000000|2022-08-29 14:40:00|10853.7|10848.7|10854.5|10849.5|10856.1|10851.1|10850.2|10845.2|162
1661784300000|2022-08-29 14:45:00|10854.2|10849.2|10862|10857|10863|10858|10853.5|10848.5|200
1661784600000|2022-08-29 14:50:00|10862.2|10857.2|10867.5|10862.5|10867.6|10862.6|10860|10855|344
1661784900000|2022-08-29 14:55:00|10867.6|10862.6|10869.8|10864.8|10871.3|10866.3|10866.3|10861.3|328
1661785200000|2022-08-29 15:00:00|10870|10865|10862.6|10857.6|10870|10865|10861.3|10856.3|218
1661785500000|2022-08-29 15:05:00|10862.5|10857.5|10867.1|10862.1|10868.5|10863.5|10861.4|10856.4|336
1661785800000|2022-08-29 15:10:00|10866.9|10861.9|10860.8|10855.8|10868|10863|10860.8|10855.8|221
1661786100000|2022-08-29 15:15:00|10860.9|10855.9|10857.7|10852.7|10863.7|10858.7|10857.4|10852.4|183
1661786400000|2022-08-29 15:20:00|10857.5|10852.5|10861.2|10856.2|10861.8|10856.8|10857.5|10852.5|69
1661786700000|2022-08-29 15:25:00|10860.8|10855.8|10860|10855|10864.4|10859.4|10859.3|10854.3|62
1661787000000|2022-08-29 15:30:00|10859.8|10854.8|10856.6|10851.6|10860.3|10855.3|10853.3|10848.3|85
1661787300000|2022-08-29 15:35:00|10856.8|10851.8|10856.9|10851.9|10858.1|10853.1|10851.6|10846.6|86
1661787600000|2022-08-29 15:40:00|10857|10852|10861.4|10856.4|10861.4|10856.4|10856.1|10851.1|92
1661787900000|2022-08-29 15:45:00|10861.2|10856.2|10857.1|10852.1|10861.4|10856.4|10856.8|10851.8|69
1661788200000|2022-08-29 15:50:00|10857.3|10852.3|10857.8|10852.8|10859.3|10854.3|10853.3|10848.3|61
1661788500000|2022-08-29 15:55:00|10857.7|10852.7|10855.8|10850.8|10858.3|10853.3|10854.8|10849.8|40
1661788800000|2022-08-29 16:00:00|10855.3|10850.3|10852.3|10847.3|10857.9|10852.9|10851.3|10846.3|159
1661789100000|2022-08-29 16:05:00|10852.4|10847.4|10855.6|10850.6|10855.8|10850.8|10851.3|10846.3|28
1661789400000|2022-08-29 16:10:00|10855.5|10850.5|10855.6|10850.6|10856.1|10851.1|10853.8|10848.8|46
1661789700000|2022-08-29 16:15:00|10855.5|10850.5|10850|10845|10855.5|10850.5|10848|10843|57
1661790000000|2022-08-29 16:20:00|10849.8|10844.8|10851.3|10846.3|10852.7|10847.7|10848|10843|42
1661790300000|2022-08-29 16:25:00|10850.8|10845.8|10852.1|10847.1|10852.9|10847.9|10849.1|10844.1|36
1661790600000|2022-08-29 16:30:00|10852.2|10847.2|10851.7|10846.7|10855.1|10850.1|10850.2|10845.2|72
1661790900000|2022-08-29 16:35:00|10851.6|10846.6|10852.3|10847.3|10854|10849|10851.3|10846.3|29
1661791200000|2022-08-29 16:40:00|10851.8|10846.8|10849.6|10844.6|10852.2|10847.2|10849|10844|34
1661791500000|2022-08-29 16:45:00|10849.5|10844.5|10843|10838|10850.6|10845.6|10841.7|10836.7|77
1661791800000|2022-08-29 16:50:00|10842.9|10837.9|10843.4|10838.4|10843.8|10838.8|10840.9|10835.9|62
1661792100000|2022-08-29 16:55:00|10843.3|10838.3|10841.7|10836.7|10845|10840|10841.7|10836.7|42
1661792400000|2022-08-29 17:00:00|10841.5|10836.5|10839.4|10834.4|10841.5|10836.5|10834.1|10829.1|119
1661792700000|2022-08-29 17:05:00|10839.5|10834.5|10839.8|10834.8|10840.1|10835.1|10837.6|10832.6|29
1661793000000|2022-08-29 17:10:00|10839.7|10834.7|10842|10837|10842.6|10837.6|10839|10834|46
1661793300000|2022-08-29 17:15:00|10841.5|10836.5|10846.7|10841.7|10847.5|10842.5|10841|10836|65
1661793600000|2022-08-29 17:20:00|10846.5|10841.5|10846|10841|10846.6|10841.6|10844.8|10839.8|21
1661793900000|2022-08-29 17:25:00|10846.1|10841.1|10846.6|10841.6|10847.1|10842.1|10845|10840|15
1661794200000|2022-08-29 17:30:00|10846.8|10841.8|10846.6|10841.6|10847.6|10842.6|10845.7|10840.7|36
1661794500000|2022-08-29 17:35:00|10846.9|10841.9|10848.3|10843.3|10848.8|10843.8|10846.6|10841.6|36
1661794800000|2022-08-29 17:40:00|10848.2|10843.2|10844.8|10839.8|10848.6|10843.6|10843.8|10838.8|38
1661795100000|2022-08-29 17:45:00|10844.7|10839.7|10846.2|10841.2|10846.3|10841.3|10842.5|10837.5|54
1661795400000|2022-08-29 17:50:00|10846|10841|10847.1|10842.1|10847.3|10842.3|10844.8|10839.8|23
1661795700000|2022-08-29 17:55:00|10847|10842|10848.3|10843.3|10848.8|10843.8|10845.8|10840.8|15
1661796000000|2022-08-29 18:00:00|10848.2|10843.2|10848.3|10843.3|10849.2|10844.2|10845.3|10840.3|36
1661796300000|2022-08-29 18:05:00|10847.8|10842.8|10849.9|10844.9|10849.9|10844.9|10847.2|10842.2|17
1661796600000|2022-08-29 18:10:00|10849.8|10844.8|10852.6|10847.6|10853.4|10848.4|10849.8|10844.8|59
1661796900000|2022-08-29 18:15:00|10852.3|10847.3|10854.8|10849.8|10856.4|10851.4|10852.3|10847.3|35
1661797200000|2022-08-29 18:20:00|10855.1|10850.1|10857.3|10852.3|10858.8|10853.8|10853.8|10848.8|60
1661797500000|2022-08-29 18:25:00|10857.1|10852.1|10856.6|10851.6|10857.6|10852.6|10855.8|10850.8|22
1661797800000|2022-08-29 18:30:00|10856.5|10851.5|10855.1|10850.1|10857.2|10852.2|10855.1|10850.1|29
1661798100000|2022-08-29 18:35:00|10855.3|10850.3|10853.6|10848.6|10855.3|10850.3|10853.1|10848.1|34
1661798400000|2022-08-29 18:40:00|10853.5|10848.5|10850.8|10845.8|10853.5|10848.5|10850.5|10845.5|26
1661798700000|2022-08-29 18:45:00|10850.5|10845.5|10853|10848|10853.5|10848.5|10850.3|10845.3|19
1661799000000|2022-08-29 18:50:00|10853.1|10848.1|10858.1|10853.1|10858.3|10853.3|10852.8|10847.8|31
1661799300000|2022-08-29 18:55:00|10858.2|10853.2|10861.3|10856.3|10863.4|10858.4|10857.8|10852.8|148
1661799600000|2022-08-29 19:00:00|10861.1|10856.1|10857.3|10852.3|10862.3|10857.3|10857.3|10852.3|133
1661799900000|2022-08-29 19:05:00|10857.4|10852.4|10856|10851|10858.9|10853.9|10855.9|10850.9|33
1661800200000|2022-08-29 19:10:00|10855.9|10850.9|10855.2|10850.2|10857.3|10852.3|10854.7|10849.7|23
1661800500000|2022-08-29 19:15:00|10855.3|10850.3|10857.5|10852.5|10857.6|10852.6|10854.4|10849.4|36
1661800800000|2022-08-29 19:20:00|10857.6|10852.6|10858.2|10853.2|10859.5|10854.5|10857.6|10852.6|14
1661801100000|2022-08-29 19:25:00|10858.3|10853.3|10860.2|10855.2|10861.3|10856.3|10858.3|10853.3|44
1661801400000|2022-08-29 19:30:00|10860|10855|10859.7|10854.7|10860.3|10855.3|10858.4|10853.4|54
1661801700000|2022-08-29 19:35:00|10859.8|10854.8|10858.2|10853.2|10860.1|10855.1|10857.9|10852.9|31
1661802000000|2022-08-29 19:40:00|10858.3|10853.3|10858|10853|10860|10855|10858|10853|8
1661802300000|2022-08-29 19:45:00|10858.1|10853.1|10857.8|10852.8|10858.8|10853.8|10857.7|10852.7|45
1661802600000|2022-08-29 19:50:00|10858|10853|10857.1|10852.1|10860.3|10855.3|10856|10851|94
1661802900000|2022-08-29 19:55:00|10857|10852|10857.6|10852.6|10859.3|10854.3|10855.7|10850.7|338
1661803200000|2022-08-29 20:00:00|10857.5|10852.5|10857.6|10852.6|10857.9|10852.9|10855|10850|28
1661803500000|2022-08-29 20:05:00|10857.4|10852.4|10858.9|10853.9|10859.2|10854.2|10856.5|10851.5|12
1661803800000|2022-08-29 20:10:00|10858.4|10853.4|10858.9|10853.9|10859.5|10854.5|10858.1|10853.1|4
1661804100000|2022-08-29 20:15:00|10858.8|10853.8|10857.6|10852.6|10859.4|10854.4|10857.6|10852.6|32
1661804400000|2022-08-29 20:20:00|10857.7|10852.7|10855.4|10850.4|10857.9|10852.9|10854.9|10849.9|10
1661804700000|2022-08-29 20:25:00|10855.7|10850.7|10855.9|10850.9|10857.2|10852.2|10854.7|10849.7|22
1661805000000|2022-08-29 20:30:00|10856|10851|10855.4|10850.4|10857.2|10852.2|10855.4|10850.4|9
1661805300000|2022-08-29 20:35:00|10855.5|10850.5|10856.4|10851.4|10856.7|10851.7|10855.5|10850.5|1
1661805600000|2022-08-29 20:40:00|10856.3|10851.3|10856.1|10851.1|10856.7|10851.7|10856.1|10851.1|6
1661805900000|2022-08-29 20:45:00|10855.9|10850.9|10855.2|10850.2|10856.2|10851.2|10855.2|10850.2|9
1661806200000|2022-08-29 20:50:00|10855.4|10850.4|10856.2|10851.2|10856.2|10851.2|10854.6|10849.6|12
1661806500000|2022-08-29 20:55:00|10856.6|10851.6|10857.7|10848.7|10857.7|10852.2|10854.8|10848.7|24
1661817600000|2022-08-30 00:00:00|10843.2|10838.2|10842.7|10837.7|10845.3|10840.3|10841.5|10836.5|108
1661817900000|2022-08-30 00:05:00|10842.5|10837.5|10843.3|10838.3|10843.3|10838.3|10840|10835|43
1661818200000|2022-08-30 00:10:00|10843.2|10838.2|10846.3|10841.3|10846.3|10841.3|10841.5|10836.5|41
1661818500000|2022-08-30 00:15:00|10846.2|10841.2|10844.9|10839.9|10846.3|10841.3|10842.7|10837.7|39
1661818800000|2022-08-30 00:20:00|10845.2|10840.2|10848.7|10843.7|10849.5|10844.5|10844.7|10839.7|36
1661819100000|2022-08-30 00:25:00|10848.4|10843.4|10846.2|10841.2|10848.7|10843.7|10846.2|10841.2|9
1661819400000|2022-08-30 00:30:00|10846.1|10841.1|10848.3|10843.3|10848.7|10843.7|10845.3|10840.3|13
1661819700000|2022-08-30 00:35:00|10848.2|10843.2|10850.8|10845.8|10851.3|10846.3|10848.2|10843.2|12
1661820000000|2022-08-30 00:40:00|10850.7|10845.7|10851.5|10846.5|10852.2|10847.2|10850.5|10845.5|17
1661820300000|2022-08-30 00:45:00|10851.7|10846.7|10848.2|10843.2|10851.7|10846.7|10847.3|10842.3|21
1661820600000|2022-08-30 00:50:00|10848.3|10843.3|10847.4|10842.4|10848.3|10843.3|10844.2|10839.2|30
1661820900000|2022-08-30 00:55:00|10847.6|10842.6|10845.9|10840.9|10848.4|10843.4|10844.1|10839.1|16
1661821200000|2022-08-30 01:00:00|10846.1|10841.1|10850.1|10845.1|10851.6|10846.6|10846.1|10841.1|38
1661821500000|2022-08-30 01:05:00|10849.8|10844.8|10846|10841|10849.8|10844.8|10846|10841|11
1661821800000|2022-08-30 01:10:00|10845.7|10840.7|10847.3|10842.3|10848.6|10843.6|10845|10840|24
1661822100000|2022-08-30 01:15:00|10847.5|10842.5|10842.3|10837.3|10847.6|10842.6|10840|10835|78
1661822400000|2022-08-30 01:20:00|10842|10837|10843.1|10838.1|10843.4|10838.4|10840.6|10835.6|38
1661822700000|2022-08-30 01:25:00|10843.2|10838.2|10844.9|10839.9|10848.1|10843.1|10842.6|10837.6|2
1661823000000|2022-08-30 01:30:00|10844.8|10839.8|10845.9|10840.9|10848.7|10843.7|10844.8|10839.8|25
1661823300000|2022-08-30 01:35:00|10846.3|10841.3|10849.7|10844.7|10850.7|10845.7|10846.2|10841.2|25
1661823600000|2022-08-30 01:40:00|10849.8|10844.8|10852.5|10847.5|10853.7|10848.7|10849.7|10844.7|37
1661823900000|2022-08-30 01:45:00|10852.7|10847.7|10856|10851|10856.3|10851.3|10851.7|10846.7|16
1661824200000|2022-08-30 01:50:00|10855.9|10850.9|10858.6|10853.6|10859.5|10854.5|10855.9|10850.9|169
1661824500000|2022-08-30 01:55:00|10858.7|10853.7|10860.4|10855.4|10861.4|10856.4|10858.4|10853.4|30
1661824800000|2022-08-30 02:00:00|10860.2|10855.2|10865.2|10860.2|10865.9|10860.9|10859.6|10854.6|64
1661825100000|2022-08-30 02:05:00|10865.1|10860.1|10864.2|10859.2|10867.4|10862.4|10862.1|10857.1|42
1661825400000|2022-08-30 02:10:00|10864.1|10859.1|10863.7|10858.7|10864.2|10859.2|10861.7|10856.7|53
1661825700000|2022-08-30 02:15:00|10863.8|10858.8|10864.7|10859.7|10866.7|10861.7|10863.2|10858.2|28
1661826000000|2022-08-30 02:20:00|10864.5|10859.5|10865.4|10860.4|10867.8|10862.8|10863.4|10858.4|35
1661826300000|2022-08-30 02:25:00|10865.3|10860.3|10865.8|10860.8|10868.2|10863.2|10864.6|10859.6|21
1661826600000|2022-08-30 02:30:00|10866|10861|10865.8|10860.8|10867.1|10862.1|10863.9|10858.9|33
1661826900000|2022-08-30 02:35:00|10865.7|10860.7|10864.1|10859.1|10866.4|10861.4|10864.1|10859.1|37
1661827200000|2022-08-30 02:40:00|10863.9|10858.9|10865.7|10860.7|10865.7|10860.7|10863.2|10858.2|13
1661827500000|2022-08-30 02:45:00|10865.3|10860.3|10862.1|10857.1|10865.7|10860.7|10862.1|10857.1|9
1661827800000|2022-08-30 02:50:00|10861.8|10856.8|10861.3|10856.3|10862.5|10857.5|10859.8|10854.8|36
1661828100000|2022-08-30 02:55:00|10861.5|10856.5|10861.2|10856.2|10861.5|10856.5|10859.7|10854.7|12
1661828400000|2022-08-30 03:00:00|10861.3|10856.3|10861|10856|10861.7|10856.7|10859.2|10854.2|42
1661828700000|2022-08-30 03:05:00|10861.2|10856.2|10860.8|10855.8|10863.3|10858.3|10860.2|10855.2|9
1661829000000|2022-08-30 03:10:00|10861.2|10856.2|10863.1|10858.1|10863.2|10858.2|10860.9|10855.9|29
1661829300000|2022-08-30 03:15:00|10862.9|10857.9|10863|10858|10863.7|10858.7|10860.9|10855.9|18
1661829600000|2022-08-30 03:20:00|10862.9|10857.9|10859.9|10854.9|10862.9|10857.9|10858.7|10853.7|10
1661829900000|2022-08-30 03:25:00|10859.7|10854.7|10860.2|10855.2|10861.8|10856.8|10859.7|10854.7|12
1661830200000|2022-08-30 03:30:00|10860.1|10855.1|10857.7|10852.7|10860.7|10855.7|10857.2|10852.2|21
1661830500000|2022-08-30 03:35:00|10857.6|10852.6|10857.6|10852.6|10858.2|10853.2|10856.7|10851.7|11
1661830800000|2022-08-30 03:40:00|10857.4|10852.4|10853.4|10848.4|10857.7|10852.7|10852.9|10847.9|75
1661831100000|2022-08-30 03:45:00|10853.3|10848.3|10853.6|10848.6|10854.6|10849.6|10852.8|10847.8|23
1661831400000|2022-08-30 03:50:00|10853.7|10848.7|10855.2|10850.2|10855.2|10850.2|10853.5|10848.5|11
1661831700000|2022-08-30 03:55:00|10855.1|10850.1|10854.4|10849.4|10856.1|10851.1|10854.4|10849.4|16
1661832000000|2022-08-30 04:00:00|10854.6|10849.6|10855.1|10850.1|10855.6|10850.6|10854.6|10849.6|11
1661832300000|2022-08-30 04:05:00|10855|10850|10853.5|10848.5|10855.4|10850.4|10853.5|10848.5|3
1661832600000|2022-08-30 04:10:00|10853.1|10848.1|10853.6|10848.6|10854.6|10849.6|10853.1|10848.1|7
1661832900000|2022-08-30 04:15:00|10853.5|10848.5|10849.7|10844.7|10853.5|10848.5|10849.6|10844.6|27
1661833200000|2022-08-30 04:20:00|10849.6|10844.6|10847.6|10842.6|10849.8|10844.8|10847.1|10842.1|25
1661833500000|2022-08-30 04:25:00|10847.5|10842.5|10850.9|10845.9|10850.9|10845.9|10847.5|10842.5|24
1661833800000|2022-08-30 04:30:00|10851|10846|10845.2|10840.2|10851.9|10846.9|10845.1|10840.1|46
1661834100000|2022-08-30 04:35:00|10845.4|10840.4|10845.6|10840.6|10845.9|10840.9|10843.6|10838.6|26
1661834400000|2022-08-30 04:40:00|10845.7|10840.7|10849.2|10844.2|10849.6|10844.6|10845.1|10840.1|76
1661834700000|2022-08-30 04:45:00|10849.1|10844.1|10850.5|10845.5|10850.6|10845.6|10848|10843|15
1661835000000|2022-08-30 04:50:00|10850.4|10845.4|10852.8|10847.8|10853.5|10848.5|10850.3|10845.3|19
1661835300000|2022-08-30 04:55:00|10852.6|10847.6|10852|10847|10854.5|10849.5|10852|10847|17
1661835600000|2022-08-30 05:00:00|10851.6|10846.6|10849.9|10844.9|10852.1|10847.1|10849.6|10844.6|15
1661835900000|2022-08-30 05:05:00|10850.2|10845.2|10851.4|10846.4|10852.6|10847.6|10850.2|10845.2|8
1661836200000|2022-08-30 05:10:00|10851.5|10846.5|10851.1|10846.1|10852.7|10847.7|10850|10845|9
1661836500000|2022-08-30 05:15:00|10851.3|10846.3|10852.6|10847.6|10854.3|10849.3|10851.3|10846.3|11
1661836800000|2022-08-30 05:20:00|10852.8|10847.8|10853.4|10848.4|10853.9|10848.9|10851.5|10846.5|11
1661837100000|2022-08-30 05:25:00|10853.6|10848.6|10852.3|10847.3|10854.7|10849.7|10852|10847|17
1661837400000|2022-08-30 05:30:00|10852.1|10847.1|10850.6|10845.6|10852.4|10847.4|10850.4|10845.4|18
1661837700000|2022-08-30 05:35:00|10850.7|10845.7|10849.8|10844.8|10851.6|10846.6|10848.6|10843.6|27
1661838000000|2022-08-30 05:40:00|10849.4|10844.4|10847|10842|10849.4|10844.4|10846.8|10841.8|17
1661838300000|2022-08-30 05:45:00|10847.1|10842.1|10850.6|10845.6|10850.7|10845.7|10846.4|10841.4|41
1661838600000|2022-08-30 05:50:00|10850.4|10845.4|10849.1|10844.1|10852.1|10847.1|10848.4|10843.4|56
1661838900000|2022-08-30 05:55:00|10849.2|10844.2|10849.5|10844.5|10850.2|10845.2|10846.4|10841.4|57
1661839200000|2022-08-30 06:00:00|10849.3|10844.3|10852.1|10847.1|10853.1|10848.1|10848.8|10843.8|48
1661839500000|2022-08-30 06:05:00|10852|10847|10853.5|10848.5|10854.1|10849.1|10850.8|10845.8|24
1661839800000|2022-08-30 06:10:00|10853.4|10848.4|10849.1|10844.1|10853.5|10848.5|10847.8|10842.8|25
1661840100000|2022-08-30 06:15:00|10849.6|10844.6|10851.5|10846.5|10856.6|10851.6|10846.4|10841.4|85
1661840400000|2022-08-30 06:20:00|10851.6|10846.6|10847.9|10842.9|10852.1|10847.1|10846.3|10841.3|334
1661840700000|2022-08-30 06:25:00|10848.5|10843.5|10851.3|10846.3|10853.9|10848.9|10848.5|10843.5|50
1661841000000|2022-08-30 06:30:00|10851.7|10846.7|10852.4|10847.4|10853.5|10848.5|10848.9|10843.9|39
1661841300000|2022-08-30 06:35:00|10852.1|10847.1|10854.6|10849.6|10854.6|10849.6|10849.9|10844.9|27
1661841600000|2022-08-30 06:40:00|10854.4|10849.4|10860|10855|10862|10857|10851.3|10846.3|245
1661841900000|2022-08-30 06:45:00|10860.4|10855.4|10855.9|10850.9|10862.1|10857.1|10855.7|10850.7|135
1661842200000|2022-08-30 06:50:00|10855.7|10850.7|10850.2|10845.2|10856.1|10851.1|10850.2|10845.2|56
1661842500000|2022-08-30 06:55:00|10850|10845|10855.5|10850.5|10855.5|10850.5|10849.9|10844.9|43
1661842800000|2022-08-30 07:00:00|10855.4|10850.4|10853.4|10848.4|10859.8|10854.8|10853.1|10848.1|140
1661843100000|2022-08-30 07:05:00|10853.3|10848.3|10859.1|10854.1|10860.3|10855.3|10850.6|10845.6|273
1661843400000|2022-08-30 07:10:00|10859|10854|10858.4|10853.4|10863.5|10858.5|10855.5|10850.5|152
1661843700000|2022-08-30 07:15:00|10858.5|10853.5|10860.4|10855.4|10862.9|10857.9|10857.9|10852.9|66
1661844000000|2022-08-30 07:20:00|10860.3|10855.3|10856.9|10851.9|10861.4|10856.4|10856.9|10851.9|64
1661844300000|2022-08-30 07:25:00|10857|10852|10855.1|10850.1|10858.2|10853.2|10852.4|10847.4|193
1661844600000|2022-08-30 07:30:00|10855.4|10850.4|10853.4|10848.4|10856.4|10851.4|10851.7|10846.7|110
1661844900000|2022-08-30 07:35:00|10853.5|10848.5|10837.4|10832.4|10854.5|10849.5|10835.3|10830.3|280
1661845200000|2022-08-30 07:40:00|10837.2|10832.2|10832.4|10827.4|10837.5|10832.5|10825.1|10820.1|304
1661845500000|2022-08-30 07:45:00|10832.5|10827.5|10833.6|10828.6|10835.9|10830.9|10829.4|10824.4|89
1661845800000|2022-08-30 07:50:00|10833.7|10828.7|10829.7|10824.7|10836.1|10831.1|10827|10822|108
1661846100000|2022-08-30 07:55:00|10829.6|10824.6|10828.7|10823.7|10831.5|10826.5|10825.1|10820.1|181
1661846400000|2022-08-30 08:00:00|10828.6|10823.6|10828.9|10823.9|10831.9|10826.9|10825.6|10820.6|107
1661846700000|2022-08-30 08:05:00|10829|10824|10824.4|10819.4|10830.7|10825.7|10823.7|10818.7|73
1661847000000|2022-08-30 08:10:00|10824.2|10819.2|10823.8|10818.8|10830.4|10825.4|10823.8|10818.8|127
1661847300000|2022-08-30 08:15:00|10823.9|10818.9|10824.9|10819.9|10825.7|10820.7|10819.9|10814.9|103
1661847600000|2022-08-30 08:20:00|10824.8|10819.8|10827.9|10822.9|10830.5|10825.5|10824.8|10819.8|51
1661847900000|2022-08-30 08:25:00|10828|10823|10821.9|10816.9|10828|10823|10820.4|10815.4|78
1661848200000|2022-08-30 08:30:00|10821.8|10816.8|10825.2|10820.2|10825.3|10820.3|10819|10814|66
1661848500000|2022-08-30 08:35:00|10825|10820|10823.9|10818.9|10826.5|10821.5|10823.3|10818.3|77
1661848800000|2022-08-30 08:40:00|10823.8|10818.8|10828.9|10823.9|10828.9|10823.9|10823.8|10818.8|46
1661849100000|2022-08-30 08:45:00|10829.3|10824.3|10827.4|10822.4|10830.1|10825.1|10826.8|10821.8|25
1661849400000|2022-08-30 08:50:00|10827.7|10822.7|10825.7|10820.7|10827.7|10822.7|10824.7|10819.7|50
1661849700000|2022-08-30 08:55:00|10825.9|10820.9|10828.3|10823.3|10828.4|10823.4|10823.8|10818.8|39
1661850000000|2022-08-30 09:00:00|10827.9|10822.9|10819.6|10814.6|10828.8|10823.8|10818.3|10813.3|310
1661850300000|2022-08-30 09:05:00|10819.8|10814.8|10827.3|10822.3|10827.9|10822.9|10819.8|10814.8|50
1661850600000|2022-08-30 09:10:00|10827.1|10822.1|10820.6|10815.6|10827.4|10822.4|10820.4|10815.4|92
1661850900000|2022-08-30 09:15:00|10820.9|10815.9|10820.7|10815.7|10824.4|10819.4|10820.3|10815.3|33
1661851200000|2022-08-30 09:20:00|10820.6|10815.6|10813.4|10808.4|10822.4|10817.4|10805.7|10800.7|407
1661851500000|2022-08-30 09:25:00|10813.3|10808.3|10816.1|10811.1|10817.2|10812.2|10812.3|10807.3|89
1661851800000|2022-08-30 09:30:00|10815.7|10810.7|10814.5|10809.5|10817.3|10812.3|10812.5|10807.5|135
1661852100000|2022-08-30 09:35:00|10814.7|10809.7|10813.8|10808.8|10815.6|10810.6|10811.5|10806.5|51
1661852400000|2022-08-30 09:40:00|10814.1|10809.1|10823|10818|10823.1|10818.1|10813.3|10808.3|74
1661852700000|2022-08-30 09:45:00|10823.3|10818.3|10825.8|10820.8|10826.3|10821.3|10823.1|10818.1|100
1661853000000|2022-08-30 09:50:00|10825.4|10820.4|10825.4|10820.4|10828.8|10823.8|10824.7|10819.7|48
1661853300000|2022-08-30 09:55:00|10825.2|10820.2|10824.3|10819.3|10826.2|10821.2|10823.1|10818.1|29
1661853600000|2022-08-30 10:00:00|10824.1|10819.1|10823.2|10818.2|10828.9|10823.9|10823.1|10818.1|65
1661853900000|2022-08-30 10:05:00|10823.5|10818.5|10819.8|10814.8|10824.4|10819.4|10819.8|10814.8|78
1661854200000|2022-08-30 10:10:00|10819.9|10814.9|10818.6|10813.6|10820.3|10815.3|10816.1|10811.1|48
1661854500000|2022-08-30 10:15:00|10818.7|10813.7|10819.1|10814.1|10820.4|10815.4|10817.8|10812.8|42
1661854800000|2022-08-30 10:20:00|10818.9|10813.9|10814.8|10809.8|10820.2|10815.2|10812.7|10807.7|112
1661855100000|2022-08-30 10:25:00|10814.9|10809.9|10812.7|10807.7|10815.1|10810.1|10812.7|10807.7|25
1661855400000|2022-08-30 10:30:00|10812.8|10807.8|10815.8|10810.8|10817.1|10812.1|10812.1|10807.1|65
1661855700000|2022-08-30 10:35:00|10815.7|10810.7|10824.8|10819.8|10824.8|10819.8|10814.7|10809.7|60
1661856000000|2022-08-30 10:40:00|10824.9|10819.9|10825|10820|10829.7|10824.7|10824.7|10819.7|113
1661856300000|2022-08-30 10:45:00|10824.9|10819.9|10830|10825|10831.8|10826.8|10824|10819|115
1661856600000|2022-08-30 10:50:00|10829.8|10824.8|10827.3|10822.3|10831.1|10826.1|10827|10822|30
1661856900000|2022-08-30 10:55:00|10827.5|10822.5|10827.5|10822.5|10829.1|10824.1|10826.7|10821.7|50
1661857200000|2022-08-30 11:00:00|10827.3|10822.3|10819.8|10814.8|10827.4|10822.4|10819.7|10814.7|58
1661857500000|2022-08-30 11:05:00|10819.9|10814.9|10818|10813|10820.1|10815.1|10815.2|10810.2|60
1661857800000|2022-08-30 11:10:00|10818.1|10813.1|10816.9|10811.9|10821.3|10816.3|10815.6|10810.6|54
1661858100000|2022-08-30 11:15:00|10816.8|10811.8|10824.2|10819.2|10824.5|10819.5|10816.1|10811.1|23
1661858400000|2022-08-30 11:20:00|10824.1|10819.1|10821.8|10816.8|10824.3|10819.3|10821.7|10816.7|31
1661858700000|2022-08-30 11:25:00|10821.7|10816.7|10832|10827|10832|10827|10821.7|10816.7|76
1661859000000|2022-08-30 11:30:00|10831.9|10826.9|10826.8|10821.8|10831.9|10826.9|10825.5|10820.5|61
1661859300000|2022-08-30 11:35:00|10826.7|10821.7|10832.7|10827.7|10832.8|10827.8|10825.5|10820.5|44
1661859600000|2022-08-30 11:40:00|10832.6|10827.6|10831|10826|10834.3|10829.3|10828.1|10823.1|36
1661859900000|2022-08-30 11:45:00|10831.2|10826.2|10832.8|10827.8|10834.2|10829.2|10830.5|10825.5|39
1661860200000|2022-08-30 11:50:00|10833.1|10828.1|10837.7|10832.7|10838.8|10833.8|10832.9|10827.9|103
1661860500000|2022-08-30 11:55:00|10837.5|10832.5|10831.3|10826.3|10837.5|10832.5|10830.3|10825.3|63
1661860800000|2022-08-30 12:00:00|10831.2|10826.2|10827.8|10822.8|10831.7|10826.7|10826|10821|81
1661861100000|2022-08-30 12:05:00|10827.9|10822.9|10828.5|10823.5|10828.7|10823.7|10824.3|10819.3|184
1661861400000|2022-08-30 12:10:00|10828.4|10823.4|10825.3|10820.3|10829.5|10824.5|10824|10819|48
1661861700000|2022-08-30 12:15:00|10825.5|10820.5|10831.6|10826.6|10834.9|10829.9|10823.1|10818.1|90
1661862000000|2022-08-30 12:20:00|10831.4|10826.4|10832.2|10827.2|10836.3|10831.3|10831.2|10826.2|63
1661862300000|2022-08-30 12:25:00|10832|10827|10834.8|10829.8|10838.3|10833.3|10831.5|10826.5|64
1661862600000|2022-08-30 12:30:00|10834.7|10829.7|10844.4|10839.4|10844.5|10839.5|10834.7|10829.7|228
1661862900000|2022-08-30 12:35:00|10844.5|10839.5|10836.6|10831.6|10844.5|10839.5|10836.2|10831.2|82
1661863200000|2022-08-30 12:40:00|10836.5|10831.5|10847|10842|10850|10845|10835.8|10830.8|138
1661863500000|2022-08-30 12:45:00|10846.9|10841.9|10844|10839|10848.9|10843.9|10841.4|10836.4|494
1661863800000|2022-08-30 12:50:00|10844.1|10839.1|10845.5|10840.5|10846.3|10841.3|10842.5|10837.5|90
1661864100000|2022-08-30 12:55:00|10845.2|10840.2|10847.4|10842.4|10847.5|10842.5|10841.5|10836.5|71
1661864400000|2022-08-30 13:00:00|10847.5|10842.5|10844.5|10839.5|10849.7|10844.7|10843.8|10838.8|117
1661864700000|2022-08-30 13:05:00|10844.6|10839.6|10837.8|10832.8|10848.6|10843.6|10837|10832|227
1661865000000|2022-08-30 13:10:00|10837.7|10832.7|10833.5|10828.5|10837.7|10832.7|10829.6|10824.6|119
1661865300000|2022-08-30 13:15:00|10833.6|10828.6|10838.8|10833.8|10838.8|10833.8|10833.5|10828.5|126
1661865600000|2022-08-30 13:20:00|10838.7|10833.7|10833.8|10828.8|10840.8|10835.8|10833|10828|136
1661865900000|2022-08-30 13:25:00|10833.9|10828.9|10833.5|10828.5|10836|10831|10831.8|10826.8|71
1661866200000|2022-08-30 13:30:00|10833.8|10828.8|10827.5|10822.5|10834.8|10829.8|10823.5|10818.5|179
1661866500000|2022-08-30 13:35:00|10827.3|10822.3|10828.5|10823.5|10835.3|10830.3|10827.2|10822.2|126
1661866800000|2022-08-30 13:40:00|10828.2|10823.2|10836.3|10831.3|10837|10832|10827.9|10822.9|271
1661867100000|2022-08-30 13:45:00|10836.2|10831.2|10835.8|10830.8|10837.4|10832.4|10831.7|10826.7|247
1661867400000|2022-08-30 13:50:00|10835.5|10830.5|10842.5|10837.5|10842.9|10837.9|10835.5|10830.5|106
1661867700000|2022-08-30 13:55:00|10843.2|10838.2|10840.5|10835.5|10843.6|10838.6|10834.7|10829.7|113
1661868000000|2022-08-30 14:00:00|10840.3|10835.3|10860.3|10855.3|10861.3|10856.3|10839.7|10834.7|444
1661868300000|2022-08-30 14:05:00|10860.5|10855.5|10857.6|10852.6|10862.4|10857.4|10856|10851|549
1661868600000|2022-08-30 14:10:00|10857.9|10852.9|10857.2|10852.2|10862.2|10857.2|10855.9|10850.9|248
1661868900000|2022-08-30 14:15:00|10857.4|10852.4|10866.2|10861.2|10869.6|10864.6|10855.7|10850.7|307
1661869200000|2022-08-30 14:20:00|10866.1|10861.1|10866.2|10861.2|10871.7|10866.7|10864.3|10859.3|178
1661869500000|2022-08-30 14:25:00|10866.3|10861.3|10863.5|10858.5|10868.3|10863.3|10860.8|10855.8|172
1661869800000|2022-08-30 14:30:00|10863.6|10858.6|10872.9|10867.9|10876.2|10871.2|10863.6|10858.6|284
1661870100000|2022-08-30 14:35:00|10873|10868|10875.7|10870.7|10876|10871|10871.3|10866.3|172
1661870400000|2022-08-30 14:40:00|10875.9|10870.9|10883.4|10878.4|10883.4|10878.4|10875.2|10870.2|204
1661870700000|2022-08-30 14:45:00|10883.5|10878.5|10879.5|10874.5|10885.3|10880.3|10879.4|10874.4|245
1661871000000|2022-08-30 14:50:00|10879.4|10874.4|10886.2|10881.2|10888.7|10883.7|10878.8|10873.8|221
1661871300000|2022-08-30 14:55:00|10886.3|10881.3|10881|10876|10889.5|10884.5|10880.3|10875.3|219
1661871600000|2022-08-30 15:00:00|10880.6|10875.6|10876|10871|10883.3|10878.3|10875.6|10870.6|495
1661871900000|2022-08-30 15:05:00|10875.9|10870.9|10865.7|10860.7|10876.8|10871.8|10862.7|10857.7|299
1661872200000|2022-08-30 15:10:00|10865.6|10860.6|10870.7|10865.7|10877.9|10872.9|10864.9|10859.9|315
1661872500000|2022-08-30 15:15:00|10870.6|10865.6|10854.6|10849.6|10871.2|10866.2|10853.9|10848.9|242
1661872800000|2022-08-30 15:20:00|10854.7|10849.7|10855.8|10850.8|10860.7|10855.7|10853.3|10848.3|168
1661873100000|2022-08-30 15:25:00|10856|10851|10849.9|10844.9|10859.6|10854.6|10849.5|10844.5|187
1661873400000|2022-08-30 15:30:00|10850|10845|10846.5|10841.5|10854.3|10849.3|10845.8|10840.8|184
1661873700000|2022-08-30 15:35:00|10846.4|10841.4|10851.5|10846.5|10852.3|10847.3|10844|10839|205
1661874000000|2022-08-30 15:40:00|10851.8|10846.8|10850.2|10845.2|10854.8|10849.8|10848.2|10843.2|164
1661874300000|2022-08-30 15:45:00|10850|10845|10860.6|10855.6|10861.9|10856.9|10849.9|10844.9|171
1661874600000|2022-08-30 15:50:00|10860.4|10855.4|10857|10852|10861.1|10856.1|10854.4|10849.4|100
1661874900000|2022-08-30 15:55:00|10856.9|10851.9|10857.7|10852.7|10859.7|10854.7|10853.5|10848.5|65
1661875200000|2022-08-30 16:00:00|10857.4|10852.4|10849|10844|10858.5|10853.5|10846.9|10841.9|154
1661875500000|2022-08-30 16:05:00|10849.1|10844.1|10850.5|10845.5|10851.1|10846.1|10843.5|10838.5|105
1661875800000|2022-08-30 16:10:00|10850.4|10845.4|10847.8|10842.8|10852.4|10847.4|10846.8|10841.8|80
1661876100000|2022-08-30 16:15:00|10847.7|10842.7|10849.2|10844.2|10850.9|10845.9|10845.8|10840.8|133
1661876400000|2022-08-30 16:20:00|10849.4|10844.4|10856|10851|10856.9|10851.9|10848.3|10843.3|138
1661876700000|2022-08-30 16:25:00|10856.1|10851.1|10855.3|10850.3|10858.7|10853.7|10854.6|10849.6|66
1661877000000|2022-08-30 16:30:00|10855.4|10850.4|10856.9|10851.9|10857.5|10852.5|10853.3|10848.3|84
1661877300000|2022-08-30 16:35:00|10857.4|10852.4|10854.4|10849.4|10857.4|10852.4|10853.6|10848.6|79
1661877600000|2022-08-30 16:40:00|10854.3|10849.3|10856.4|10851.4|10856.4|10851.4|10849.6|10844.6|124
1661877900000|2022-08-30 16:45:00|10856.6|10851.6|10854.2|10849.2|10859.9|10854.9|10853.8|10848.8|59
1661878200000|2022-08-30 16:50:00|10854.1|10849.1|10852.4|10847.4|10854.1|10849.1|10850.8|10845.8|43
1661878500000|2022-08-30 16:55:00|10852.3|10847.3|10854.4|10849.4|10854.5|10849.5|10848.9|10843.9|40
1661878800000|2022-08-30 17:00:00|10854.5|10849.5|10857|10852|10858|10853|10851.4|10846.4|31
1661879100000|2022-08-30 17:05:00|10857.3|10852.3|10856.4|10851.4|10858.5|10853.5|10855.4|10850.4|50
1661879400000|2022-08-30 17:10:00|10856.5|10851.5|10858.7|10853.7|10858.7|10853.7|10855.3|10850.3|21
1661879700000|2022-08-30 17:15:00|10858.6|10853.6|10858|10853|10859.5|10854.5|10856.7|10851.7|33
1661880000000|2022-08-30 17:20:00|10857.9|10852.9|10856.8|10851.8|10858|10853|10854.5|10849.5|46
1661880300000|2022-08-30 17:25:00|10856.7|10851.7|10857|10852|10858.1|10853.1|10855.9|10850.9|39
1661880600000|2022-08-30 17:30:00|10857.2|10852.2|10858.6|10853.6|10858.7|10853.7|10854.9|10849.9|38
1661880900000|2022-08-30 17:35:00|10858.3|10853.3|10859.9|10854.9|10860.4|10855.4|10857.1|10852.1|78
1661881200000|2022-08-30 17:40:00|10859.8|10854.8|10863.7|10858.7|10863.7|10858.7|10858.3|10853.3|47
1661881500000|2022-08-30 17:45:00|10863.8|10858.8|10857.7|10852.7|10865.5|10860.5|10857.4|10852.4|162
1661881800000|2022-08-30 17:50:00|10857.9|10852.9|10852.5|10847.5|10859.2|10854.2|10851.2|10846.2|74
1661882100000|2022-08-30 17:55:00|10852.4|10847.4|10858.7|10853.7|10858.7|10853.7|10850.9|10845.9|36
1661882400000|2022-08-30 18:00:00|10858.9|10853.9|10855.6|10850.6|10860.4|10855.4|10855.4|10850.4|32
1661882700000|2022-08-30 18:05:00|10855.4|10850.4|10856.5|10851.5|10857|10852|10851.6|10846.6|30
1661883000000|2022-08-30 18:10:00|10856.4|10851.4|10855.7|10850.7|10859.2|10854.2|10854.4|10849.4|45
1661883300000|2022-08-30 18:15:00|10855.6|10850.6|10853|10848|10855.7|10850.7|10852.4|10847.4|52
1661883600000|2022-08-30 18:20:00|10853.4|10848.4|10851.5|10846.5|10854.7|10849.7|10851.5|10846.5|26
1661883900000|2022-08-30 18:25:00|10851.3|10846.3|10850.6|10845.6|10852.8|10847.8|10849|10844|103
1661884200000|2022-08-30 18:30:00|10850.8|10845.8|10850.7|10845.7|10850.9|10845.9|10846.1|10841.1|131
1661884500000|2022-08-30 18:35:00|10850.5|10845.5|10852.6|10847.6|10853.1|10848.1|10850|10845|27
1661884800000|2022-08-30 18:40:00|10852.8|10847.8|10855.5|10850.5|10855.5|10850.5|10851.5|10846.5|27
1661885100000|2022-08-30 18:45:00|10855.6|10850.6|10855.2|10850.2|10857|10852|10854.5|10849.5|44
1661885400000|2022-08-30 18:50:00|10855.4|10850.4|10856.9|10851.9|10858.5|10853.5|10855.4|10850.4|49
1661885700000|2022-08-30 18:55:00|10856.6|10851.6|10854.6|10849.6|10857.6|10852.6|10854.5|10849.5|363
1661886000000|2022-08-30 19:00:00|10854.5|10849.5|10848.8|10843.8|10855.1|10850.1|10847.9|10842.9|55
1661886300000|2022-08-30 19:05:00|10849|10844|10847.2|10842.2|10849.5|10844.5|10847.2|10842.2|22
1661886600000|2022-08-30 19:10:00|10846.9|10841.9|10846.5|10841.5|10848|10843|10845.2|10840.2|64
1661886900000|2022-08-30 19:15:00|10846.4|10841.4|10847.5|10842.5|10848.5|10843.5|10846.2|10841.2|49
1661887200000|2022-08-30 19:20:00|10847.4|10842.4|10850.4|10845.4|10851|10846|10847|10842|23
1661887500000|2022-08-30 19:25:00|10850.2|10845.2|10852.9|10847.9|10853|10848|10849.7|10844.7|29
1661887800000|2022-08-30 19:30:00|10852.7|10847.7|10855.5|10850.5|10856|10851|10852.6|10847.6|38
1661888100000|2022-08-30 19:35:00|10855.4|10850.4|10857|10852|10857|10852|10854.9|10849.9|34
1661888400000|2022-08-30 19:40:00|10856.9|10851.9|10856.6|10851.6|10857.2|10852.2|10854.3|10849.3|33
1661888700000|2022-08-30 19:45:00|10856.4|10851.4|10858.8|10853.8|10860|10855|10856.1|10851.1|60
1661889000000|2022-08-30 19:50:00|10858.4|10853.4|10856.9|10851.9|10858.5|10853.5|10855.9|10850.9|37
1661889300000|2022-08-30 19:55:00|10857|10852|10857.8|10852.8|10857.8|10852.8|10854.6|10849.6|93
1661889600000|2022-08-30 20:00:00|10857.7|10852.7|10856.2|10851.2|10858|10853|10855.7|10850.7|19
1661889900000|2022-08-30 20:05:00|10856|10851|10856.5|10851.5|10856.8|10851.8|10855.6|10850.6|2
1661890200000|2022-08-30 20:10:00|10856.6|10851.6|10854.7|10849.7|10856.6|10851.6|10854.7|10849.7|1
1661890500000|2022-08-30 20:15:00|10854.5|10849.5|10856.4|10851.4|10856.8|10851.8|10854.5|10849.5|2
1661890800000|2022-08-30 20:20:00|10856.5|10851.5|10857.1|10852.1|10857.9|10852.9|10856.5|10851.5|4
1661891100000|2022-08-30 20:25:00|10857.2|10852.2|10855|10850|10857.4|10852.4|10854.8|10849.8|8
1661891400000|2022-08-30 20:30:00|10855.2|10850.2|10856.5|10851.5|10856.7|10851.7|10855.2|10850.2|6
1661891700000|2022-08-30 20:35:00|10856.6|10851.6|10856.7|10851.7|10857|10852|10856.2|10851.2|6
1661892000000|2022-08-30 20:40:00|10856.8|10851.8|10858.2|10853.2|10858.2|10853.2|10856.7|10851.7|11
1661892300000|2022-08-30 20:45:00|10858.1|10853.1|10858.9|10853.9|10858.9|10853.9|10858.1|10853.1|7
1661892600000|2022-08-30 20:50:00|10859.1|10854.1|10860.1|10855.1|10860.2|10855.2|10859.1|10854.1|5
1661892900000|2022-08-30 20:55:00|10860.2|10855.2|10861.2|10852.2|10862|10856.6|10859.8|10852.2|32
1661904000000|2022-08-31 00:00:00|10854.9|10849.9|10850.7|10845.7|10857.7|10852.7|10849.9|10844.9|28
1661904300000|2022-08-31 00:05:00|10850.8|10845.8|10847.6|10842.6|10851.5|10846.5|10846.4|10841.4|12
1661904600000|2022-08-31 00:10:00|10848|10843|10848.5|10843.5|10849.5|10844.5|10846.5|10841.5|26
1661904900000|2022-08-31 00:15:00|10848.6|10843.6|10847.6|10842.6|10850.5|10845.5|10847.4|10842.4|9
1661905200000|2022-08-31 00:20:00|10847.7|10842.7|10847.2|10842.2|10847.7|10842.7|10845.8|10840.8|68
1661905500000|2022-08-31 00:25:00|10847.1|10842.1|10845.5|10840.5|10848.4|10843.4|10843.9|10838.9|33
1661905800000|2022-08-31 00:30:00|10845.7|10840.7|10843|10838|10846.1|10841.1|10842.1|10837.1|90
1661906100000|2022-08-31 00:35:00|10843.2|10838.2|10843.9|10838.9|10844.9|10839.9|10843.1|10838.1|7
1661906400000|2022-08-31 00:40:00|10844|10839|10843.2|10838.2|10844.4|10839.4|10842.9|10837.9|10
1661906700000|2022-08-31 00:45:00|10843.4|10838.4|10843.5|10838.5|10843.6|10838.6|10840.5|10835.5|40
1661907000000|2022-08-31 00:50:00|10843.7|10838.7|10846.8|10841.8|10847.2|10842.2|10843.5|10838.5|7
1661907300000|2022-08-31 00:55:00|10847|10842|10848.6|10843.6|10848.9|10843.9|10846.3|10841.3|18
1661907600000|2022-08-31 01:00:00|10848.5|10843.5|10846.3|10841.3|10849.4|10844.4|10846.2|10841.2|19
1661907900000|2022-08-31 01:05:00|10846.4|10841.4|10846.3|10841.3|10848|10843|10846.3|10841.3|27
1661908200000|2022-08-31 01:10:00|10846.2|10841.2|10844.1|10839.1|10847.5|10842.5|10843.9|10838.9|23
1661908500000|2022-08-31 01:15:00|10844.2|10839.2|10846.4|10841.4|10847.4|10842.4|10844.1|10839.1|19
1661908800000|2022-08-31 01:20:00|10846.5|10841.5|10847|10842|10847.3|10842.3|10846.4|10841.4|4
1661909100000|2022-08-31 01:25:00|10846.9|10841.9|10847.2|10842.2|10847.2|10842.2|10846.3|10841.3|5
1661909400000|2022-08-31 01:30:00|10847|10842|10846.4|10841.4|10847.3|10842.3|10845.4|10840.4|29
1661909700000|2022-08-31 01:35:00|10846.3|10841.3|10848.2|10843.2|10849.4|10844.4|10846.3|10841.3|24
1661910000000|2022-08-31 01:40:00|10848.6|10843.6|10852.4|10847.4|10852.5|10847.5|10848|10843|102
1661910300000|2022-08-31 01:45:00|10852.5|10847.5|10854.5|10849.5|10855.7|10850.7|10852.2|10847.2|119
1661910600000|2022-08-31 01:50:00|10854.4|10849.4|10856.9|10851.9|10856.9|10851.9|10853.4|10848.4|23
1661910900000|2022-08-31 01:55:00|10856.6|10851.6|10853.9|10848.9|10856.7|10851.7|10853.9|10848.9|27
1661911200000|2022-08-31 02:00:00|10854|10849|10854.4|10849.4|10856.5|10851.5|10854|10849|29
1661911500000|2022-08-31 02:05:00|10854.3|10849.3|10855.1|10850.1|10857.3|10852.3|10853.6|10848.6|26
1661911800000|2022-08-31 02:10:00|10855.2|10850.2|10854.8|10849.8|10856.9|10851.9|10854.6|10849.6|18
1661912100000|2022-08-31 02:15:00|10854.4|10849.4|10851.9|10846.9|10856.4|10851.4|10851.9|10846.9|20
1661912400000|2022-08-31 02:20:00|10851.6|10846.6|10851.4|10846.4|10852.4|10847.4|10850.3|10845.3|26
1661912700000|2022-08-31 02:25:00|10851.7|10846.7|10851.8|10846.8|10852.2|10847.2|10850.6|10845.6|5
1661913000000|2022-08-31 02:30:00|10851.9|10846.9|10850.9|10845.9|10852.3|10847.3|10849.8|10844.8|8
1661913300000|2022-08-31 02:35:00|10850.8|10845.8|10844.8|10839.8|10851.3|10846.3|10844.8|10839.8|44
1661913600000|2022-08-31 02:40:00|10844.6|10839.6|10846.9|10841.9|10846.9|10841.9|10844.1|10839.1|22
1661913900000|2022-08-31 02:45:00|10847.1|10842.1|10847.6|10842.6|10848.3|10843.3|10846.1|10841.1|9
1661914200000|2022-08-31 02:50:00|10847.3|10842.3|10847.6|10842.6|10848.3|10843.3|10846.5|10841.5|12
1661914500000|2022-08-31 02:55:00|10847.8|10842.8|10847.6|10842.6|10848.6|10843.6|10846.9|10841.9|11
1661914800000|2022-08-31 03:00:00|10847.5|10842.5|10848.4|10843.4|10848.9|10843.9|10846.4|10841.4|11
1661915100000|2022-08-31 03:05:00|10848.6|10843.6|10850.4|10845.4|10850.4|10845.4|10848.3|10843.3|5
1661915400000|2022-08-31 03:10:00|10850.3|10845.3|10848.6|10843.6|10852.2|10847.2|10847.9|10842.9|32
1661915700000|2022-08-31 03:15:00|10848.4|10843.4|10849.5|10844.5|10850.6|10845.6|10847.4|10842.4|14
1661916000000|2022-08-31 03:20:00|10849.7|10844.7|10847.4|10842.4|10850|10845|10846.4|10841.4|21
1661916300000|2022-08-31 03:25:00|10847.5|10842.5|10847.8|10842.8|10849.4|10844.4|10847.4|10842.4|12
1661916600000|2022-08-31 03:30:00|10847.6|10842.6|10846.6|10841.6|10848|10843|10846.6|10841.6|12
1661916900000|2022-08-31 03:35:00|10846.5|10841.5|10846.6|10841.6|10847.6|10842.6|10845.8|10840.8|16
1661917200000|2022-08-31 03:40:00|10846.4|10841.4|10847.9|10842.9|10847.9|10842.9|10846.2|10841.2|1
1661917500000|2022-08-31 03:45:00|10847.8|10842.8|10846.9|10841.9|10847.9|10842.9|10846.4|10841.4|3
1661917800000|2022-08-31 03:50:00|10847|10842|10846.6|10841.6|10847.4|10842.4|10845.4|10840.4|4
1661918100000|2022-08-31 03:55:00|10846.7|10841.7|10842.2|10837.2|10846.9|10841.9|10841.9|10836.9|15
1661918400000|2022-08-31 04:00:00|10842.4|10837.4|10840.6|10835.6|10842.5|10837.5|10840.5|10835.5|37
1661918700000|2022-08-31 04:05:00|10840.5|10835.5|10838.7|10833.7|10840.8|10835.8|10838.1|10833.1|32
1661919000000|2022-08-31 04:10:00|10838.5|10833.5|10839.5|10834.5|10839.7|10834.7|10838.3|10833.3|18
1661919300000|2022-08-31 04:15:00|10839.7|10834.7|10839.4|10834.4|10840|10835|10839.2|10834.2|7
1661919600000|2022-08-31 04:20:00|10839.2|10834.2|10838.2|10833.2|10839.4|10834.4|10837.7|10832.7|16
1661919900000|2022-08-31 04:25:00|10838.4|10833.4|10838.4|10833.4|10838.7|10833.7|10836.8|10831.8|19
1661920200000|2022-08-31 04:30:00|10838.5|10833.5|10835|10830|10839|10834|10834.9|10829.9|62
1661920500000|2022-08-31 04:35:00|10835.2|10830.2|10832.2|10827.2|10835.2|10830.2|10831.7|10826.7|129
1661920800000|2022-08-31 04:40:00|10832.3|10827.3|10831.7|10826.7|10832.7|10827.7|10830.2|10825.2|58
1661921100000|2022-08-31 04:45:00|10831.8|10826.8|10834.2|10829.2|10835.2|10830.2|10831.5|10826.5|45
1661921400000|2022-08-31 04:50:00|10834.4|10829.4|10835|10830|10835.9|10830.9|10834|10829|22
1661921700000|2022-08-31 04:55:00|10835.4|10830.4|10834.4|10829.4|10836.4|10831.4|10834.4|10829.4|22
1661922000000|2022-08-31 05:00:00|10834.5|10829.5|10835.5|10830.5|10835.9|10830.9|10833.9|10828.9|17
1661922300000|2022-08-31 05:05:00|10835.7|10830.7|10833|10828|10835.7|10830.7|10832.9|10827.9|24
1661922600000|2022-08-31 05:10:00|10832.9|10827.9|10832.5|10827.5|10833.2|10828.2|10831.4|10826.4|21
1661922900000|2022-08-31 05:15:00|10832.4|10827.4|10830.7|10825.7|10832.5|10827.5|10829.1|10824.1|82
1661923200000|2022-08-31 05:20:00|10831|10826|10831.2|10826.2|10833.2|10828.2|10830.9|10825.9|28
1661923500000|2022-08-31 05:25:00|10830.9|10825.9|10832.9|10827.9|10833.2|10828.2|10828.6|10823.6|21
1661923800000|2022-08-31 05:30:00|10833.2|10828.2|10832.7|10827.7|10834|10829|10831.4|10826.4|40
1661924100000|2022-08-31 05:35:00|10832.6|10827.6|10834.9|10829.9|10834.9|10829.9|10832.2|10827.2|31
1661924400000|2022-08-31 05:40:00|10835.1|10830.1|10835.7|10830.7|10836.7|10831.7|10834.1|10829.1|14
1661924700000|2022-08-31 05:45:00|10835.9|10830.9|10836.9|10831.9|10837.9|10832.9|10835.6|10830.6|10
1661925000000|2022-08-31 05:50:00|10837.1|10832.1|10833.7|10828.7|10837.5|10832.5|10833.1|10828.1|48
1661925300000|2022-08-31 05:55:00|10833.9|10828.9|10833.6|10828.6|10836.1|10831.1|10831.4|10826.4|33
1661925600000|2022-08-31 06:00:00|10833.4|10828.4|10838.6|10833.6|10840.7|10835.7|10830.7|10825.7|97
1661925900000|2022-08-31 06:05:00|10838.7|10833.7|10835.9|10830.9|10839.4|10834.4|10835.1|10830.1|29
1661926200000|2022-08-31 06:10:00|10835.6|10830.6|10841.2|10836.2|10841.2|10836.2|10835.1|10830.1|30
1661926500000|2022-08-31 06:15:00|10841|10836|10845.9|10840.9|10846.4|10841.4|10841|10836|143
1661926800000|2022-08-31 06:20:00|10845.4|10840.4|10845.1|10840.1|10846|10841|10843.9|10838.9|61
1661927100000|2022-08-31 06:25:00|10844.7|10839.7|10843.6|10838.6|10846.4|10841.4|10842.6|10837.6|24
1661927400000|2022-08-31 06:30:00|10843.4|10838.4|10845.2|10840.2|10846.9|10841.9|10842.6|10837.6|20
1661927700000|2022-08-31 06:35:00|10845|10840|10841.9|10836.9|10846.4|10841.4|10841.9|10836.9|43
1661928000000|2022-08-31 06:40:00|10842.2|10837.2|10841.9|10836.9|10844.6|10839.6|10841.9|10836.9|13
1661928300000|2022-08-31 06:45:00|10842.2|10837.2|10843.9|10838.9|10852.3|10847.3|10842.2|10837.2|135
1661928600000|2022-08-31 06:50:00|10844.3|10839.3|10844.4|10839.4|10848.1|10843.1|10844.1|10839.1|43
1661928900000|2022-08-31 06:55:00|10844.1|10839.1|10849.2|10844.2|10850.4|10845.4|10842.9|10837.9|64
1661929200000|2022-08-31 07:00:00|10849.4|10844.4|10846.9|10841.9|10850.4|10845.4|10845|10840|120
1661929500000|2022-08-31 07:05:00|10847.1|10842.1|10851.3|10846.3|10855.9|10850.9|10846.9|10841.9|79
1661929800000|2022-08-31 07:10:00|10851.4|10846.4|10857.4|10852.4|10858.2|10853.2|10850.4|10845.4|110
1661930100000|2022-08-31 07:15:00|10857.5|10852.5|10850.9|10845.9|10857.6|10852.6|10850.8|10845.8|74
1661930400000|2022-08-31 07:20:00|10850.8|10845.8|10850.1|10845.1|10852.4|10847.4|10847.6|10842.6|37
1661930700000|2022-08-31 07:25:00|10850.4|10845.4|10854.1|10849.1|10854.9|10849.9|10850.3|10845.3|22
1661931000000|2022-08-31 07:30:00|10854.3|10849.3|10859.1|10854.1|10859.3|10854.3|10853.1|10848.1|25
1661931300000|2022-08-31 07:35:00|10859.3|10854.3|10858.6|10853.6|10861.7|10856.7|10857.8|10852.8|68
1661931600000|2022-08-31 07:40:00|10858.7|10853.7|10863.7|10858.7|10865.2|10860.2|10858.3|10853.3|76
1661931900000|2022-08-31 07:45:00|10863.8|10858.8|10865.9|10860.9|10867.6|10862.6|10862.9|10857.9|58
1661932200000|2022-08-31 07:50:00|10865.8|10860.8|10865.8|10860.8|10868.6|10863.6|10863.4|10858.4|45
1661932500000|2022-08-31 07:55:00|10865.9|10860.9|10868.7|10863.7|10868.7|10863.7|10863.5|10858.5|54
1661932800000|2022-08-31 08:00:00|10868.6|10863.6|10862.6|10857.6|10870.4|10865.4|10860.8|10855.8|65
1661933100000|2022-08-31 08:05:00|10862.7|10857.7|10857.7|10852.7|10863.5|10858.5|10856.5|10851.5|87
1661933400000|2022-08-31 08:10:00|10857.6|10852.6|10856.3|10851.3|10858.7|10853.7|10853.2|10848.2|108
1661933700000|2022-08-31 08:15:00|10856.7|10851.7|10852.8|10847.8|10856.7|10851.7|10849.5|10844.5|64
1661934000000|2022-08-31 08:20:00|10853|10848|10862.7|10857.7|10864.4|10859.4|10853|10848|47
1661934300000|2022-08-31 08:25:00|10862.8|10857.8|10862.9|10857.9|10865.2|10860.2|10861.2|10856.2|49
1661934600000|2022-08-31 08:30:00|10862.7|10857.7|10869.3|10864.3|10869.6|10864.6|10861.4|10856.4|78
1661934900000|2022-08-31 08:35:00|10869.1|10864.1|10872.1|10867.1|10876.1|10871.1|10868.9|10863.9|193
1661935200000|2022-08-31 08:40:00|10872|10867|10879.7|10874.7|10880.7|10875.7|10870.8|10865.8|128
1661935500000|2022-08-31 08:45:00|10879.3|10874.3|10879|10874|10882.5|10877.5|10878.1|10873.1|131
1661935800000|2022-08-31 08:50:00|10878.5|10873.5|10878.9|10873.9|10880.3|10875.3|10877.3|10872.3|59
1661936100000|2022-08-31 08:55:00|10878.6|10873.6|10884.8|10879.8|10887.6|10882.6|10875.7|10870.7|238
1661936400000|2022-08-31 09:00:00|10885|10880|10878.4|10873.4|10886.4|10881.4|10877.2|10872.2|135
1661936700000|2022-08-31 09:05:00|10878.6|10873.6|10878.9|10873.9|10885.5|10880.5|10876.2|10871.2|85
1661937000000|2022-08-31 09:10:00|10879.2|10874.2|10883.6|10878.6|10886.1|10881.1|10879.2|10874.2|79
1661937300000|2022-08-31 09:15:00|10883.5|10878.5|10874.1|10869.1|10883.6|10878.6|10873.6|10868.6|78
1661937600000|2022-08-31 09:20:00|10874.2|10869.2|10879.9|10874.9|10880.2|10875.2|10874.2|10869.2|40
1661937900000|2022-08-31 09:25:00|10880|10875|10882|10877|10884.9|10879.9|10879.7|10874.7|40
1661938200000|2022-08-31 09:30:00|10882.2|10877.2|10881.3|10876.3|10882.6|10877.6|10878.2|10873.2|54
1661938500000|2022-08-31 09:35:00|10881.4|10876.4|10880.6|10875.6|10881.4|10876.4|10878.3|10873.3|54
1661938800000|2022-08-31 09:40:00|10880.7|10875.7|10879.9|10874.9|10880.7|10875.7|10877.4|10872.4|20
1661939100000|2022-08-31 09:45:00|10880|10875|10890.1|10885.1|10890.2|10885.2|10879.8|10874.8|216
1661939400000|2022-08-31 09:50:00|10890.2|10885.2|10888.5|10883.5|10890.6|10885.6|10886.6|10881.6|128
1661939700000|2022-08-31 09:55:00|10888.7|10883.7|10890.2|10885.2|10890.7|10885.7|10887.1|10882.1|87
1661940000000|2022-08-31 10:00:00|10890.1|10885.1|10885.6|10880.6|10895.1|10890.1|10883.6|10878.6|112
1661940300000|2022-08-31 10:05:00|10885.9|10880.9|10884.7|10879.7|10887.6|10882.6|10883.5|10878.5|41
1661940600000|2022-08-31 10:10:00|10885.3|10880.3|10881.8|10876.8|10886.7|10881.7|10879.7|10874.7|59
1661940900000|2022-08-31 10:15:00|10880.6|10875.6|10883.9|10878.9|10887|10882|10880.6|10875.6|30
1661941200000|2022-08-31 10:20:00|10884.1|10879.1|10887.5|10882.5|10888.6|10883.6|10883.9|10878.9|31
1661941500000|2022-08-31 10:25:00|10887.8|10882.8|10885.9|10880.9|10888.9|10883.9|10885.9|10880.9|54
1661941800000|2022-08-31 10:30:00|10886|10881|10894.4|10889.4|10897.2|10892.2|10885.7|10880.7|115
1661942100000|2022-08-31 10:35:00|10894.3|10889.3|10891.2|10886.2|10895.7|10890.7|10888.9|10883.9|95
1661942400000|2022-08-31 10:40:00|10891.4|10886.4|10891.8|10886.8|10892.8|10887.8|10889.6|10884.6|129
1661942700000|2022-08-31 10:45:00|10891.4|10886.4|10892.6|10887.6|10894.9|10889.9|10891.1|10886.1|84
1661943000000|2022-08-31 10:50:00|10892.5|10887.5|10891.6|10886.6|10892.5|10887.5|10888.1|10883.1|72
1661943300000|2022-08-31 10:55:00|10891.4|10886.4|10891.9|10886.9|10893.1|10888.1|10890.6|10885.6|38
1661943600000|2022-08-31 11:00:00|10891.6|10886.6|10885.6|10880.6|10891.7|10886.7|10884.4|10879.4|62
1661943900000|2022-08-31 11:05:00|10885.9|10880.9|10885.6|10880.6|10887.7|10882.7|10884.9|10879.9|39
1661944200000|2022-08-31 11:10:00|10885.1|10880.1|10887.1|10882.1|10887.7|10882.7|10884|10879|45
1661944500000|2022-08-31 11:15:00|10886.9|10881.9|10879.1|10874.1|10887.9|10882.9|10878.3|10873.3|92
1661944800000|2022-08-31 11:20:00|10878.9|10873.9|10878.6|10873.6|10880.1|10875.1|10876.2|10871.2|104
1661945100000|2022-08-31 11:25:00|10878.7|10873.7|10875.8|10870.8|10881|10876|10875.3|10870.3|71
1661945400000|2022-08-31 11:30:00|10875.5|10870.5|10877|10872|10877.3|10872.3|10868.9|10863.9|90
1661945700000|2022-08-31 11:35:00|10877.2|10872.2|10879.6|10874.6|10879.8|10874.8|10875.8|10870.8|61
1661946000000|2022-08-31 11:40:00|10879.5|10874.5|10881.9|10876.9|10881.9|10876.9|10879|10874|40
1661946300000|2022-08-31 11:45:00|10882.3|10877.3|10881.8|10876.8|10884.3|10879.3|10881.3|10876.3|29
1661946600000|2022-08-31 11:50:00|10881.7|10876.7|10876.9|10871.9|10881.8|10876.8|10875.5|10870.5|68
1661946900000|2022-08-31 11:55:00|10877.1|10872.1|10874.4|10869.4|10877.9|10872.9|10872.8|10867.8|55
1661947200000|2022-08-31 12:00:00|10874.6|10869.6|10875.2|10870.2|10875.6|10870.6|10872.6|10867.6|49
1661947500000|2022-08-31 12:05:00|10875.4|10870.4|10878.5|10873.5|10880.2|10875.2|10874|10869|170
1661947800000|2022-08-31 12:10:00|10879.9|10874.9|10883.2|10878.2|10883.2|10878.2|10873.7|10868.7|38
1661948100000|2022-08-31 12:15:00|10883.3|10878.3|10868.5|10863.5|10883.3|10878.3|10858.7|10853.7|283
1661948400000|2022-08-31 12:20:00|10868.6|10863.6|10878.6|10873.6|10880|10875|10867.6|10862.6|149
1661948700000|2022-08-31 12:25:00|10878.4|10873.4|10881.1|10876.1|10884.5|10879.5|10875.8|10870.8|133
1661949000000|2022-08-31 12:30:00|10881.3|10876.3|10884.6|10879.6|10890.8|10885.8|10881.3|10876.3|322
1661949300000|2022-08-31 12:35:00|10884.8|10879.8|10877.6|10872.6|10884.8|10879.8|10872.1|10867.1|172
1661949600000|2022-08-31 12:40:00|10877.7|10872.7|10872.8|10867.8|10879.1|10874.1|10872.1|10867.1|82
1661949900000|2022-08-31 12:45:00|10872.9|10867.9|10870.7|10865.7|10875.4|10870.4|10870|10865|76
1661950200000|2022-08-31 12:50:00|10870.8|10865.8|10869.3|10864.3|10871.7|10866.7|10864.4|10859.4|142
1661950500000|2022-08-31 12:55:00|10869|10864|10866.6|10861.6|10872.6|10867.6|10866.2|10861.2|70
1661950800000|2022-08-31 13:00:00|10866.8|10861.8|10862.1|10857.1|10867.2|10862.2|10861.4|10856.4|157
1661951100000|2022-08-31 13:05:00|10861.9|10856.9|10859.6|10854.6|10862.9|10857.9|10852.1|10847.1|244
1661951400000|2022-08-31 13:10:00|10859.8|10854.8|10865.5|10860.5|10865.8|10860.8|10857|10852|241
1661951700000|2022-08-31 13:15:00|10865.6|10860.6|10869.2|10864.2|10872.3|10867.3|10865.3|10860.3|149
1661952000000|2022-08-31 13:20:00|10868.8|10863.8|10869.7|10864.7|10870|10865|10865.1|10860.1|100
1661952300000|2022-08-31 13:25:00|10870.2|10865.2|10877.2|10872.2|10877.2|10872.2|10870.2|10865.2|117
1661952600000|2022-08-31 13:30:00|10877.4|10872.4|10880.3|10875.3|10880.6|10875.6|10875.7|10870.7|182
1661952900000|2022-08-31 13:35:00|10880.4|10875.4|10875.3|10870.3|10884.1|10879.1|10873.1|10868.1|174
1661953200000|2022-08-31 13:40:00|10875.5|10870.5|10868.5|10863.5|10877.8|10872.8|10867.8|10862.8|103
1661953500000|2022-08-31 13:45:00|10868.8|10863.8|10867.9|10862.9|10871.6|10866.6|10863.6|10858.6|182
1661953800000|2022-08-31 13:50:00|10867.8|10862.8|10876.4|10871.4|10876.4|10871.4|10867.2|10862.2|104
1661954100000|2022-08-31 13:55:00|10875.7|10870.7|10874.6|10869.6|10878.9|10873.9|10872.2|10867.2|128
1661954400000|2022-08-31 14:00:00|10874.9|10869.9|10879.2|10874.2|10881.3|10876.3|10874.2|10869.2|185
1661954700000|2022-08-31 14:05:00|10879|10874|10872.5|10867.5|10879.5|10874.5|10869.5|10864.5|170
1661955000000|2022-08-31 14:10:00|10872.4|10867.4|10864.4|10859.4|10872.8|10867.8|10863|10858|126
1661955300000|2022-08-31 14:15:00|10864.7|10859.7|10860.7|10855.7|10872|10867|10856.9|10851.9|247
1661955600000|2022-08-31 14:20:00|10860.5|10855.5|10858.5|10853.5|10863|10858|10856.9|10851.9|129
1661955900000|2022-08-31 14:25:00|10858.3|10853.3|10857.5|10852.5|10859.9|10854.9|10853.1|10848.1|308
1661956200000|2022-08-31 14:30:00|10857.6|10852.6|10853.4|10848.4|10863.5|10858.5|10851.9|10846.9|363
1661956500000|2022-08-31 14:35:00|10853.3|10848.3|10848.6|10843.6|10853.7|10848.7|10847.6|10842.6|157
1661956800000|2022-08-31 14:40:00|10848.7|10843.7|10830.3|10825.3|10848.9|10843.9|10830.2|10825.2|574
1661957100000|2022-08-31 14:45:00|10830.4|10825.4|10834|10829|10836.9|10831.9|10827.9|10822.9|463
1661957400000|2022-08-31 14:50:00|10834.2|10829.2|10833.2|10828.2|10845.1|10840.1|10829|10824|449
1661957700000|2022-08-31 14:55:00|10833.5|10828.5|10834.1|10829.1|10836.8|10831.8|10828.1|10823.1|655
1661958000000|2022-08-31 15:00:00|10834.2|10829.2|10833.6|10828.6|10840.6|10835.6|10832.1|10827.1|386
1661958300000|2022-08-31 15:05:00|10833.5|10828.5|10833.5|10828.5|10838.6|10833.6|10831.8|10826.8|131
1661958600000|2022-08-31 15:10:00|10833|10828|10841.4|10836.4|10843.1|10838.1|10832.8|10827.8|202
1661958900000|2022-08-31 15:15:00|10841.5|10836.5|10829.8|10824.8|10844.5|10839.5|10829.8|10824.8|152
1661959200000|2022-08-31 15:20:00|10829.9|10824.9|10819.2|10814.2|10832.2|10827.2|10818.3|10813.3|497
1661959500000|2022-08-31 15:25:00|10819.1|10814.1|10825.5|10820.5|10826.7|10821.7|10814.9|10809.9|299
1661959800000|2022-08-31 15:30:00|10825.6|10820.6|10828.3|10823.3|10829.4|10824.4|10823.5|10818.5|137
1661960100000|2022-08-31 15:35:00|10828.5|10823.5|10821.1|10816.1|10829.2|10824.2|10820.7|10815.7|218
1661960400000|2022-08-31 15:40:00|10821.2|10816.2|10817.5|10812.5|10824.2|10819.2|10817.4|10812.4|86
1661960700000|2022-08-31 15:45:00|10817.7|10812.7|10824.5|10819.5|10824.6|10819.6|10814.8|10809.8|168
1661961000000|2022-08-31 15:50:00|10824.6|10819.6|10825.5|10820.5|10827.7|10822.7|10822.9|10817.9|107
1661961300000|2022-08-31 15:55:00|10825.7|10820.7|10828.4|10823.4|10828.7|10823.7|10822.6|10817.6|128
1661961600000|2022-08-31 16:00:00|10828.3|10823.3|10830.1|10825.1|10831.5|10826.5|10827.1|10822.1|290
1661961900000|2022-08-31 16:05:00|10830.3|10825.3|10830.9|10825.9|10831.9|10826.9|10827.7|10822.7|55
1661962200000|2022-08-31 16:10:00|10830.4|10825.4|10830.4|10825.4|10832.4|10827.4|10828.2|10823.2|59
1661962500000|2022-08-31 16:15:00|10830.7|10825.7|10831.1|10826.1|10833.1|10828.1|10829.4|10824.4|74
1661962800000|2022-08-31 16:20:00|10831.2|10826.2|10836.9|10831.9|10837.3|10832.3|10831.2|10826.2|66
1661963100000|2022-08-31 16:25:00|10836.8|10831.8|10834.7|10829.7|10837.4|10832.4|10833.7|10828.7|68
1661963400000|2022-08-31 16:30:00|10834.9|10829.9|10830.6|10825.6|10834.9|10829.9|10827.7|10822.7|74
1661963700000|2022-08-31 16:35:00|10830.5|10825.5|10834.2|10829.2|10835.3|10830.3|10829.6|10824.6|39
1661964000000|2022-08-31 16:40:00|10834.4|10829.4|10836.4|10831.4|10837.3|10832.3|10834.1|10829.1|45
1661964300000|2022-08-31 16:45:00|10836.7|10831.7|10837.3|10832.3|10838.6|10833.6|10836.2|10831.2|63
1661964600000|2022-08-31 16:50:00|10837.1|10832.1|10837.7|10832.7|10837.9|10832.9|10834.9|10829.9|19
1661964900000|2022-08-31 16:55:00|10838.1|10833.1|10837.2|10832.2|10840.9|10835.9|10837.1|10832.1|50
1661965200000|2022-08-31 17:00:00|10837.4|10832.4|10836.3|10831.3|10839.9|10834.9|10836.2|10831.2|42
1661965500000|2022-08-31 17:05:00|10836.1|10831.1|10838.1|10833.1|10838.4|10833.4|10834.1|10829.1|89
1661965800000|2022-08-31 17:10:00|10838.6|10833.6|10839.6|10834.6|10841.6|10836.6|10838.6|10833.6|62
1661966100000|2022-08-31 17:15:00|10839.5|10834.5|10843.3|10838.3|10843.7|10838.7|10839.3|10834.3|58
1661966400000|2022-08-31 17:20:00|10843.4|10838.4|10843.6|10838.6|10845.2|10840.2|10842.6|10837.6|50
1661966700000|2022-08-31 17:25:00|10843.3|10838.3|10843.5|10838.5|10845.6|10840.6|10843.1|10838.1|46
1661967000000|2022-08-31 17:30:00|10843.6|10838.6|10849.5|10844.5|10849.5|10844.5|10843.1|10838.1|146
1661967300000|2022-08-31 17:35:00|10849.7|10844.7|10852.3|10847.3|10852.8|10847.8|10849.6|10844.6|73
1661967600000|2022-08-31 17:40:00|10852.4|10847.4|10850.7|10845.7|10853.8|10848.8|10850.1|10845.1|53
1661967900000|2022-08-31 17:45:00|10851|10846|10850.5|10845.5|10851.7|10846.7|10847.6|10842.6|53
1661968200000|2022-08-31 17:50:00|10850.9|10845.9|10850.2|10845.2|10851.8|10846.8|10849.6|10844.6|24
1661968500000|2022-08-31 17:55:00|10850|10845|10844.3|10839.3|10850.5|10845.5|10843|10838|105
1661968800000|2022-08-31 18:00:00|10844.7|10839.7|10846.2|10841.2|10846.2|10841.2|10837.5|10832.5|159
1661969100000|2022-08-31 18:05:00|10846.3|10841.3|10837.9|10832.9|10846.9|10841.9|10837.9|10832.9|135
1661969400000|2022-08-31 18:10:00|10837.8|10832.8|10838.1|10833.1|10840|10835|10837.3|10832.3|127
1661969700000|2022-08-31 18:15:00|10837.8|10832.8|10839.3|10834.3|10839.3|10834.3|10836.2|10831.2|131
1661970000000|2022-08-31 18:20:00|10839.2|10834.2|10841.3|10836.3|10841.5|10836.5|10838.7|10833.7|69
1661970300000|2022-08-31 18:25:00|10841.6|10836.6|10840.5|10835.5|10842.1|10837.1|10838.5|10833.5|90
1661970600000|2022-08-31 18:30:00|10840.6|10835.6|10842.5|10837.5|10844.8|10839.8|10840.6|10835.6|79
1661970900000|2022-08-31 18:35:00|10842.4|10837.4|10846.5|10841.5|10846.5|10841.5|10842.4|10837.4|100
1661971200000|2022-08-31 18:40:00|10846.4|10841.4|10843.7|10838.7|10846.5|10841.5|10843.5|10838.5|95
1661971500000|2022-08-31 18:45:00|10844|10839|10840.2|10835.2|10844.7|10839.7|10838.7|10833.7|96
1661971800000|2022-08-31 18:50:00|10840.4|10835.4|10841.9|10836.9|10842.5|10837.5|10839.9|10834.9|164
1661972100000|2022-08-31 18:55:00|10842|10837|10848.3|10843.3|10848.6|10843.6|10841.9|10836.9|320
1661972400000|2022-08-31 19:00:00|10848.2|10843.2|10841.9|10836.9|10851.3|10846.3|10841.9|10836.9|129
1661972700000|2022-08-31 19:05:00|10842|10837|10842.4|10837.4|10844.4|10839.4|10840.9|10835.9|120
1661973000000|2022-08-31 19:10:00|10842.5|10837.5|10844.9|10839.9|10845.5|10840.5|10842|10837|87
1661973300000|2022-08-31 19:15:00|10845|10840|10843.2|10838.2|10845.5|10840.5|10842.4|10837.4|105
1661973600000|2022-08-31 19:20:00|10843.3|10838.3|10845.4|10840.4|10845.8|10840.8|10843.2|10838.2|56
1661973900000|2022-08-31 19:25:00|10845.5|10840.5|10846.5|10841.5|10846.5|10841.5|10843.8|10838.8|62
1661974200000|2022-08-31 19:30:00|10846.7|10841.7|10849.9|10844.9|10849.9|10844.9|10845.4|10840.4|112
1661974500000|2022-08-31 19:35:00|10850|10845|10848.6|10843.6|10851.7|10846.7|10848.1|10843.1|91
1661974800000|2022-08-31 19:40:00|10848.3|10843.3|10846.9|10841.9|10850.9|10845.9|10845.8|10840.8|90
1661975100000|2022-08-31 19:45:00|10847|10842|10851.9|10846.9|10854.4|10849.4|10846.3|10841.3|130
1661975400000|2022-08-31 19:50:00|10852|10847|10852.4|10847.4|10853.2|10848.2|10849.4|10844.4|96
1661975700000|2022-08-31 19:55:00|10852.2|10847.2|10848.5|10843.5|10852.9|10847.9|10847.4|10842.4|164
1661976000000|2022-08-31 20:00:00|10848.4|10843.4|10853.5|10848.5|10853.5|10848.5|10847.2|10842.2|27
1661976300000|2022-08-31 20:05:00|10853.4|10848.4|10850.4|10845.4|10853.9|10848.9|10849.4|10844.4|23
1661976600000|2022-08-31 20:10:00|10850.5|10845.5|10850.6|10845.6|10850.9|10845.9|10848.3|10843.3|8
1661976900000|2022-08-31 20:15:00|10850.4|10845.4|10849.7|10844.7|10851.4|10846.4|10849.7|10844.7|6
1661977200000|2022-08-31 20:20:00|10849.5|10844.5|10847.5|10842.5|10850.5|10845.5|10847.5|10842.5|7
1661977500000|2022-08-31 20:25:00|10847.8|10842.8|10847.4|10842.4|10848.2|10843.2|10847.4|10842.4|21
1661977800000|2022-08-31 20:30:00|10847.3|10842.3|10847.4|10842.4|10848|10843|10846.9|10841.9|5
1661978100000|2022-08-31 20:35:00|10847.5|10842.5|10847.3|10842.3|10847.9|10842.9|10846.9|10841.9|28
1661978400000|2022-08-31 20:40:00|10847.4|10842.4|10846.5|10841.5|10847.4|10842.4|10846.4|10841.4|3
1661978700000|2022-08-31 20:45:00|10846.7|10841.7|10847.1|10842.1|10847.4|10842.4|10846.4|10841.4|14
1661979000000|2022-08-31 20:50:00|10846.8|10841.8|10846.3|10841.3|10847.1|10842.1|10846.1|10841.1|6
1661979300000|2022-08-31 20:55:00|10846.1|10841.1|10843.2|10834.2|10846.3|10841.3|10842.1|10834.2|19
1661990400000|2022-09-01 00:00:00|10864.9|10859.9|10871.6|10866.6|10872.7|10867.7|10864.9|10859.9|232
1661990700000|2022-09-01 00:05:00|10871.8|10866.8|10871.2|10866.2|10874.6|10869.6|10870.6|10865.6|63
1661991000000|2022-09-01 00:10:00|10871.1|10866.1|10877.1|10872.1|10877.6|10872.6|10871.1|10866.1|74
1661991300000|2022-09-01 00:15:00|10877|10872|10881.1|10876.1|10881.8|10876.8|10877|10872|30
1661991600000|2022-09-01 00:20:00|10881|10876|10880.5|10875.5|10881.8|10876.8|10875.9|10870.9|26
1661991900000|2022-09-01 00:25:00|10880.3|10875.3|10879.8|10874.8|10881.3|10876.3|10878.5|10873.5|24
1661992200000|2022-09-01 00:30:00|10879.7|10874.7|10880.8|10875.8|10881.3|10876.3|10876.8|10871.8|21
1661992500000|2022-09-01 00:35:00|10880.5|10875.5|10883.6|10878.6|10884.3|10879.3|10877.8|10872.8|31
1661992800000|2022-09-01 00:40:00|10883.4|10878.4|10883.8|10878.8|10884.8|10879.8|10881.8|10876.8|36
1661993100000|2022-09-01 00:45:00|10883.7|10878.7|10881.8|10876.8|10884.8|10879.8|10881.5|10876.5|14
1661993400000|2022-09-01 00:50:00|10882|10877|10882.3|10877.3|10883.8|10878.8|10877.8|10872.8|41
1661993700000|2022-09-01 00:55:00|10881.7|10876.7|10881.2|10876.2|10883.8|10878.8|10879.9|10874.9|24
1661994000000|2022-09-01 01:00:00|10880.8|10875.8|10876.5|10871.5|10880.8|10875.8|10876.3|10871.3|51
1661994300000|2022-09-01 01:05:00|10876.3|10871.3|10876.8|10871.8|10878.3|10873.3|10875.5|10870.5|12
1661994600000|2022-09-01 01:10:00|10876.7|10871.7|10879.3|10874.3|10880.3|10875.3|10876.3|10871.3|13
1661994900000|2022-09-01 01:15:00|10879.2|10874.2|10875.6|10870.6|10879.3|10874.3|10873.3|10868.3|39
1661995200000|2022-09-01 01:20:00|10875.5|10870.5|10877.6|10872.6|10877.9|10872.9|10873.3|10868.3|28
1661995500000|2022-09-01 01:25:00|10877.3|10872.3|10880.1|10875.1|10880.1|10875.1|10876.6|10871.6|26
1661995800000|2022-09-01 01:30:00|10880.5|10875.5|10883.7|10878.7|10885.9|10880.9|10880.5|10875.5|93
1661996100000|2022-09-01 01:35:00|10883.9|10878.9|10883.1|10878.1|10885.9|10880.9|10883.1|10878.1|33
1661996400000|2022-09-01 01:40:00|10883.5|10878.5|10880.3|10875.3|10884.8|10879.8|10880.2|10875.2|24
1661996700000|2022-09-01 01:45:00|10880.5|10875.5|10881.8|10876.8|10882.6|10877.6|10879.1|10874.1|28
1661997000000|2022-09-01 01:50:00|10881.5|10876.5|10880.5|10875.5|10882|10877|10878.7|10873.7|14
1661997300000|2022-09-01 01:55:00|10880.7|10875.7|10880|10875|10881.9|10876.9|10878.9|10873.9|15
1661997600000|2022-09-01 02:00:00|10879.9|10874.9|10878.2|10873.2|10881.5|10876.5|10878.2|10873.2|25
1661997900000|2022-09-01 02:05:00|10878|10873|10878.4|10873.4|10879.5|10874.5|10877.2|10872.2|9
1661998200000|2022-09-01 02:10:00|10878.3|10873.3|10877.5|10872.5|10880.3|10875.3|10876.3|10871.3|31
1661998500000|2022-09-01 02:15:00|10877.2|10872.2|10878|10873|10878.3|10873.3|10877|10872|9
1661998800000|2022-09-01 02:20:00|10877.9|10872.9|10877.2|10872.2|10878|10873|10876.7|10871.7|3
1661999100000|2022-09-01 02:25:00|10876.5|10871.5|10875.7|10870.7|10876.5|10871.5|10873.7|10868.7|18
1661999400000|2022-09-01 02:30:00|10875.8|10870.8|10875.5|10870.5|10877.5|10872.5|10875.2|10870.2|11
1661999700000|2022-09-01 02:35:00|10875.4|10870.4|10875|10870|10876|10871|10873.2|10868.2|21
1662000000000|2022-09-01 02:40:00|10875.1|10870.1|10876.7|10871.7|10876.8|10871.8|10874.4|10869.4|16
1662000300000|2022-09-01 02:45:00|10876.5|10871.5|10877.9|10872.9|10878|10873|10876|10871|13
1662000600000|2022-09-01 02:50:00|10878|10873|10880.5|10875.5|10880.5|10875.5|10877.2|10872.2|6
1662000900000|2022-09-01 02:55:00|10881|10876|10879.9|10874.9|10881.5|10876.5|10879.9|10874.9|21
1662001200000|2022-09-01 03:00:00|10880|10875|10879.2|10874.2|10880.5|10875.5|10878.7|10873.7|10
1662001500000|2022-09-01 03:05:00|10878.9|10873.9|10881.5|10876.5|10881.7|10876.7|10876.5|10871.5|19
1662001800000|2022-09-01 03:10:00|10881.4|10876.4|10880.5|10875.5|10881.9|10876.9|10880.5|10875.5|13
1662002100000|2022-09-01 03:15:00|10880.6|10875.6|10881|10876|10881.3|10876.3|10880|10875|12
1662002400000|2022-09-01 03:20:00|10880.5|10875.5|10881|10876|10881.6|10876.6|10880.5|10875.5|19
1662002700000|2022-09-01 03:25:00|10880.8|10875.8|10878.8|10873.8|10880.8|10875.8|10878.8|10873.8|6
1662003000000|2022-09-01 03:30:00|10878.6|10873.6|10878.5|10873.5|10879.7|10874.7|10878.4|10873.4|10
1662003300000|2022-09-01 03:35:00|10878.6|10873.6|10880.6|10875.6|10880.6|10875.6|10878|10873|8
1662003600000|2022-09-01 03:40:00|10881|10876|10885.5|10880.5|10886|10881|10880.5|10875.5|39
1662003900000|2022-09-01 03:45:00|10885.4|10880.4|10887.2|10882.2|10891.7|10886.7|10884|10879|89
1662004200000|2022-09-01 03:50:00|10887.3|10882.3|10887.3|10882.3|10888.4|10883.4|10885.8|10880.8|30
1662004500000|2022-09-01 03:55:00|10887.4|10882.4|10885.7|10880.7|10887.9|10882.9|10885.4|10880.4|18
1662004800000|2022-09-01 04:00:00|10885.9|10880.9|10885.1|10880.1|10886.2|10881.2|10884.1|10879.1|18
1662005100000|2022-09-01 04:05:00|10885.2|10880.2|10886.5|10881.5|10886.7|10881.7|10885.2|10880.2|6
1662005400000|2022-09-01 04:10:00|10886.4|10881.4|10888|10883|10888.5|10883.5|10886.2|10881.2|15
1662005700000|2022-09-01 04:15:00|10887.9|10882.9|10887.7|10882.7|10888.3|10883.3|10886.8|10881.8|10
1662006000000|2022-09-01 04:20:00|10887.8|10882.8|10888|10883|10888.6|10883.6|10887.4|10882.4|12
1662006300000|2022-09-01 04:25:00|10888.1|10883.1|10888.7|10883.7|10890.8|10885.8|10888.1|10883.1|16
1662006600000|2022-09-01 04:30:00|10888.4|10883.4|10890.9|10885.9|10892.1|10887.1|10888.4|10883.4|27
1662006900000|2022-09-01 04:35:00|10891.3|10886.3|10887.3|10882.3|10891.3|10886.3|10887.3|10882.3|10
1662007200000|2022-09-01 04:40:00|10887.4|10882.4|10889.4|10884.4|10890.3|10885.3|10886.5|10881.5|7
1662007500000|2022-09-01 04:45:00|10889.3|10884.3|10886.1|10881.1|10889.4|10884.4|10885.7|10880.7|28
1662007800000|2022-09-01 04:50:00|10886.3|10881.3|10887.3|10882.3|10887.6|10882.6|10885.8|10880.8|16
1662008100000|2022-09-01 04:55:00|10887.2|10882.2|10886.8|10881.8|10887.4|10882.4|10886.3|10881.3|18
1662008400000|2022-09-01 05:00:00|10887|10882|10889.9|10884.9|10889.9|10884.9|10887|10882|37
1662008700000|2022-09-01 05:05:00|10889.8|10884.8|10888.3|10883.3|10890.5|10885.5|10887.3|10882.3|38
1662009000000|2022-09-01 05:10:00|10888.5|10883.5|10888.3|10883.3|10891.3|10886.3|10887.8|10882.8|50
1662009300000|2022-09-01 05:15:00|10888.2|10883.2|10887.3|10882.3|10888.8|10883.8|10886.7|10881.7|22
1662009600000|2022-09-01 05:20:00|10887.2|10882.2|10886.2|10881.2|10887.8|10882.8|10884.8|10879.8|21
1662009900000|2022-09-01 05:25:00|10885.8|10880.8|10882.5|10877.5|10887.3|10882.3|10882.5|10877.5|33
1662010200000|2022-09-01 05:30:00|10882.8|10877.8|10884.8|10879.8|10885.3|10880.3|10882.5|10877.5|28
1662010500000|2022-09-01 05:35:00|10884.7|10879.7|10882.8|10877.8|10884.7|10879.7|10881.8|10876.8|89
1662010800000|2022-09-01 05:40:00|10882.5|10877.5|10880.4|10875.4|10882.5|10877.5|10878.8|10873.8|152
1662011100000|2022-09-01 05:45:00|10880.3|10875.3|10881.4|10876.4|10883.1|10878.1|10879.4|10874.4|101
1662011400000|2022-09-01 05:50:00|10881.6|10876.6|10881.8|10876.8|10882.9|10877.9|10878.3|10873.3|37
1662011700000|2022-09-01 05:55:00|10882|10877|10880.8|10875.8|10883.3|10878.3|10879.3|10874.3|43
1662012000000|2022-09-01 06:00:00|10880.9|10875.9|10881.7|10876.7|10881.8|10876.8|10876.4|10871.4|54
1662012300000|2022-09-01 06:05:00|10881.8|10876.8|10883.3|10878.3|10885.1|10880.1|10880.8|10875.8|23
1662012600000|2022-09-01 06:10:00|10883.4|10878.4|10884.9|10879.9|10887.2|10882.2|10883.3|10878.3|50
1662012900000|2022-09-01 06:15:00|10884.8|10879.8|10884.6|10879.6|10886.7|10881.7|10883.8|10878.8|21
1662013200000|2022-09-01 06:20:00|10884.4|10879.4|10886.3|10881.3|10886.9|10881.9|10883.1|10878.1|37
1662013500000|2022-09-01 06:25:00|10886.1|10881.1|10883.5|10878.5|10888.5|10883.5|10883.4|10878.4|52
1662013800000|2022-09-01 06:30:00|10883.4|10878.4|10880.4|10875.4|10885.9|10880.9|10879.9|10874.9|102
1662014100000|2022-09-01 06:35:00|10880.6|10875.6|10878.1|10873.1|10882.1|10877.1|10878.1|10873.1|17
1662014400000|2022-09-01 06:40:00|10878.2|10873.2|10878.4|10873.4|10880.7|10875.7|10877.8|10872.8|40
1662014700000|2022-09-01 06:45:00|10878.5|10873.5|10885.6|10880.6|10885.9|10880.9|10878.2|10873.2|61
1662015000000|2022-09-01 06:50:00|10885.5|10880.5|10877.9|10872.9|10886.3|10881.3|10877.5|10872.5|137
1662015300000|2022-09-01 06:55:00|10877.8|10872.8|10879.6|10874.6|10879.9|10874.9|10875.1|10870.1|107
1662015600000|2022-09-01 07:00:00|10879.5|10874.5|10882.3|10877.3|10885.9|10880.9|10879.5|10874.5|203
1662015900000|2022-09-01 07:05:00|10881.6|10876.6|10878.1|10873.1|10882.7|10877.7|10877.9|10872.9|64
1662016200000|2022-09-01 07:10:00|10878.4|10873.4|10875.1|10870.1|10880.1|10875.1|10874.6|10869.6|89
1662016500000|2022-09-01 07:15:00|10874.8|10869.8|10869.8|10864.8|10876.3|10871.3|10868.4|10863.4|99
1662016800000|2022-09-01 07:20:00|10870.1|10865.1|10870.1|10865.1|10873.1|10868.1|10865.1|10860.1|76
1662017100000|2022-09-01 07:25:00|10870|10865|10870.6|10865.6|10872.4|10867.4|10868.6|10863.6|40
1662017400000|2022-09-01 07:30:00|10870.7|10865.7|10873.8|10868.8|10875.2|10870.2|10870.3|10865.3|57
1662017700000|2022-09-01 07:35:00|10873.3|10868.3|10877.1|10872.1|10877.8|10872.8|10872.4|10867.4|20
1662018000000|2022-09-01 07:40:00|10877|10872|10874.5|10869.5|10879|10874|10874|10869|53
1662018300000|2022-09-01 07:45:00|10874.4|10869.4|10872|10867|10876.1|10871.1|10871.4|10866.4|10
1662018600000|2022-09-01 07:50:00|10871.9|10866.9|10875.1|10870.1|10875.6|10870.6|10868.3|10863.3|72
1662018900000|2022-09-01 07:55:00|10875.3|10870.3|10870.4|10865.4|10876.4|10871.4|10868.1|10863.1|71
1662019200000|2022-09-01 08:00:00|10870.2|10865.2|10873.2|10868.2|10876.9|10871.9|10868.6|10863.6|50
1662019500000|2022-09-01 08:05:00|10873.3|10868.3|10872.1|10867.1|10874|10869|10868.4|10863.4|60
1662019800000|2022-09-01 08:10:00|10872|10867|10866.1|10861.1|10873.9|10868.9|10861.8|10856.8|395
1662020100000|2022-09-01 08:15:00|10866.2|10861.2|10862.1|10857.1|10866.9|10861.9|10862.1|10857.1|90
1662020400000|2022-09-01 08:20:00|10862.2|10857.2|10865.8|10860.8|10866.3|10861.3|10854.8|10849.8|532
1662020700000|2022-09-01 08:25:00|10865.9|10860.9|10866.4|10861.4|10867.6|10862.6|10864.3|10859.3|120
1662021000000|2022-09-01 08:30:00|10866.6|10861.6|10870.1|10865.1|10871.4|10866.4|10861.6|10856.6|90
1662021300000|2022-09-01 08:35:00|10870.9|10865.9|10875.2|10870.2|10876.1|10871.1|10868.7|10863.7|80
1662021600000|2022-09-01 08:40:00|10875|10870|10867.1|10862.1|10875.6|10870.6|10866.8|10861.8|63
1662021900000|2022-09-01 08:45:00|10867.2|10862.2|10869|10864|10871.6|10866.6|10866.8|10861.8|45
1662022200000|2022-09-01 08:50:00|10868.9|10863.9|10869.5|10864.5|10874.6|10869.6|10867.1|10862.1|32
1662022500000|2022-09-01 08:55:00|10869.4|10864.4|10868.5|10863.5|10870.3|10865.3|10868.1|10863.1|49
1662022800000|2022-09-01 09:00:00|10868.4|10863.4|10862.1|10857.1|10868.7|10863.7|10858.5|10853.5|64
1662023100000|2022-09-01 09:05:00|10862.3|10857.3|10866.3|10861.3|10867.2|10862.2|10860.5|10855.5|53
1662023400000|2022-09-01 09:10:00|10866.5|10861.5|10868.6|10863.6|10870.7|10865.7|10866.5|10861.5|34
1662023700000|2022-09-01 09:15:00|10868.8|10863.8|10873|10868|10873.1|10868.1|10864.7|10859.7|37
1662024000000|2022-09-01 09:20:00|10873.1|10868.1|10869|10864|10874.8|10869.8|10868.9|10863.9|45
1662024300000|2022-09-01 09:25:00|10869.2|10864.2|10870.5|10865.5|10871.7|10866.7|10868.9|10863.9|21
1662024600000|2022-09-01 09:30:00|10870.7|10865.7|10876.8|10871.8|10877.4|10872.4|10869.4|10864.4|80
1662024900000|2022-09-01 09:35:00|10877|10872|10874.5|10869.5|10877.5|10872.5|10874|10869|53
1662025200000|2022-09-01 09:40:00|10874.4|10869.4|10870.9|10865.9|10875.5|10870.5|10870.6|10865.6|42
1662025500000|2022-09-01 09:45:00|10870.7|10865.7|10872|10867|10873.2|10868.2|10869.9|10864.9|27
1662025800000|2022-09-01 09:50:00|10871.9|10866.9|10869|10864|10871.9|10866.9|10865.2|10860.2|37
1662026100000|2022-09-01 09:55:00|10868.9|10863.9|10870.5|10865.5|10871.5|10866.5|10868.9|10863.9|28
1662026400000|2022-09-01 10:00:00|10870.3|10865.3|10874|10869|10875.7|10870.7|10870.2|10865.2|34
1662026700000|2022-09-01 10:05:00|10874.1|10869.1|10878.2|10873.2|10879.2|10874.2|10874.1|10869.1|65
1662027000000|2022-09-01 10:10:00|10878.3|10873.3|10882.7|10877.7|10883.1|10878.1|10878.2|10873.2|83
1662027300000|2022-09-01 10:15:00|10882.9|10877.9|10882.9|10877.9|10885.3|10880.3|10882.5|10877.5|39
1662027600000|2022-09-01 10:20:00|10882.7|10877.7|10883.4|10878.4|10885.1|10880.1|10881.2|10876.2|45
1662027900000|2022-09-01 10:25:00|10883.9|10878.9|10885.2|10880.2|10885.6|10880.6|10883.6|10878.6|37
1662028200000|2022-09-01 10:30:00|10885.3|10880.3|10892.7|10887.7|10896.2|10891.2|10885.2|10880.2|133
1662028500000|2022-09-01 10:35:00|10892.6|10887.6|10893.7|10888.7|10894.5|10889.5|10890.5|10885.5|67
1662028800000|2022-09-01 10:40:00|10893.6|10888.6|10890.3|10885.3|10893.7|10888.7|10890.2|10885.2|35
1662029100000|2022-09-01 10:45:00|10890.4|10885.4|10886|10881|10891|10886|10885|10880|50
1662029400000|2022-09-01 10:50:00|10885.7|10880.7|10887.1|10882.1|10890.4|10885.4|10885|10880|70
1662029700000|2022-09-01 10:55:00|10887|10882|10885.6|10880.6|10887.3|10882.3|10883.2|10878.2|66
1662030000000|2022-09-01 11:00:00|10885.9|10880.9|10883.3|10878.3|10888.4|10883.4|10882|10877|50
1662030300000|2022-09-01 11:05:00|10883.5|10878.5|10887|10882|10888.4|10883.4|10882.6|10877.6|47
1662030600000|2022-09-01 11:10:00|10887.1|10882.1|10885|10880|10889.7|10884.7|10885|10880|42
1662030900000|2022-09-01 11:15:00|10885.1|10880.1|10886.6|10881.6|10886.8|10881.8|10883.5|10878.5|37
1662031200000|2022-09-01 11:20:00|10886.5|10881.5|10886.7|10881.7|10888|10883|10884.2|10879.2|35
1662031500000|2022-09-01 11:25:00|10886.8|10881.8|10888.3|10883.3|10890.3|10885.3|10885.7|10880.7|61
1662031800000|2022-09-01 11:30:00|10888.2|10883.2|10886.7|10881.7|10889|10884|10885.5|10880.5|36
1662032100000|2022-09-01 11:35:00|10887|10882|10882.9|10877.9|10888.9|10883.9|10882.8|10877.8|53
1662032400000|2022-09-01 11:40:00|10882.8|10877.8|10881.1|10876.1|10883.7|10878.7|10879.8|10874.8|152
1662032700000|2022-09-01 11:45:00|10881.2|10876.2|10882.4|10877.4|10883.7|10878.7|10879.9|10874.9|72
1662033000000|2022-09-01 11:50:00|10882.5|10877.5|10888.3|10883.3|10888.4|10883.4|10881.4|10876.4|72
1662033300000|2022-09-01 11:55:00|10888.2|10883.2|10891.7|10886.7|10894.2|10889.2|10888.2|10883.2|133
1662033600000|2022-09-01 12:00:00|10891.6|10886.6|10892.9|10887.9|10894.5|10889.5|10890.5|10885.5|89
1662033900000|2022-09-01 12:05:00|10893.1|10888.1|10891.3|10886.3|10893.1|10888.1|10889.7|10884.7|209
1662034200000|2022-09-01 12:10:00|10891.5|10886.5|10893.8|10888.8|10894.5|10889.5|10890|10885|78
1662034500000|2022-09-01 12:15:00|10893.7|10888.7|10892.3|10887.3|10894.1|10889.1|10891.4|10886.4|55
1662034800000|2022-09-01 12:20:00|10892.7|10887.7|10896.4|10891.4|10896.6|10891.6|10892.7|10887.7|93
1662035100000|2022-09-01 12:25:00|10896.3|10891.3|10899.3|10894.3|10900.2|10895.2|10895.7|10890.7|126
1662035400000|2022-09-01 12:30:00|10899.6|10894.6|10907.5|10902.5|10910.2|10905.2|10893|10888|332
1662035700000|2022-09-01 12:35:00|10907.6|10902.6|10908.8|10903.8|10910.2|10905.2|10905.7|10900.7|216
1662036000000|2022-09-01 12:40:00|10908.6|10903.6|10907.8|10902.8|10909.7|10904.7|10903|10898|177
1662036300000|2022-09-01 12:45:00|10907.9|10902.9|10905.8|10900.8|10909.6|10904.6|10901.8|10896.8|149
1662036600000|2022-09-01 12:50:00|10906.2|10901.2|10907|10902|10908.3|10903.3|10901.2|10896.2|113
1662036900000|2022-09-01 12:55:00|10907.1|10902.1|10907.2|10902.2|10909.3|10904.3|10904.3|10899.3|175
1662037200000|2022-09-01 13:00:00|10907|10902|10900.2|10895.2|10909.6|10904.6|10900.2|10895.2|138
1662037500000|2022-09-01 13:05:00|10900.4|10895.4|10900.3|10895.3|10903.2|10898.2|10896.1|10891.1|182
1662037800000|2022-09-01 13:10:00|10900.6|10895.6|10904.5|10899.5|10905.3|10900.3|10900.6|10895.6|137
1662038100000|2022-09-01 13:15:00|10904.6|10899.6|10909.5|10904.5|10910.7|10905.7|10902.7|10897.7|109
1662038400000|2022-09-01 13:20:00|10909.4|10904.4|10906.3|10901.3|10910.3|10905.3|10905.2|10900.2|121
1662038700000|2022-09-01 13:25:00|10906.5|10901.5|10908.5|10903.5|10912.5|10907.5|10904.2|10899.2|135
1662039000000|2022-09-01 13:30:00|10908.3|10903.3|10914.4|10909.4|10916|10911|10905.7|10900.7|274
1662039300000|2022-09-01 13:35:00|10914.8|10909.8|10911.3|10906.3|10915.3|10910.3|10909.5|10904.5|241
1662039600000|2022-09-01 13:40:00|10911.5|10906.5|10912.4|10907.4|10914.4|10909.4|10906.1|10901.1|89
1662039900000|2022-09-01 13:45:00|10912.5|10907.5|10916.5|10911.5|10917.8|10912.8|10908.4|10903.4|251
1662040200000|2022-09-01 13:50:00|10916.6|10911.6|10913.9|10908.9|10917.5|10912.5|10911.4|10906.4|346
1662040500000|2022-09-01 13:55:00|10915.1|10910.1|10908.1|10903.1|10917.4|10912.4|10903.8|10898.8|244
1662040800000|2022-09-01 14:00:00|10915.1|10910.1|10944.9|10939.9|10947.2|10942.2|10906.5|10901.5|953
1662041100000|2022-09-01 14:05:00|10945|10940|10954.1|10949.1|10954.7|10949.7|10943.2|10938.2|731
1662041400000|2022-09-01 14:10:00|10954|10949|10954.4|10949.4|10956|10951|10949.6|10944.6|459
1662041700000|2022-09-01 14:15:00|10954.6|10949.6|10953.5|10948.5|10960.2|10955.2|10953.5|10948.5|434
1662042000000|2022-09-01 14:20:00|10953.6|10948.6|10945.2|10940.2|10958.5|10953.5|10945.2|10940.2|399
1662042300000|2022-09-01 14:25:00|10945|10940|10939.7|10934.7|10948.5|10943.5|10935.7|10930.7|736
1662042600000|2022-09-01 14:30:00|10939.9|10934.9|10951.8|10946.8|10953.1|10948.1|10936.7|10931.7|285
1662042900000|2022-09-01 14:35:00|10951.6|10946.6|10959.1|10954.1|10960.4|10955.4|10949.5|10944.5|234
1662043200000|2022-09-01 14:40:00|10958.9|10953.9|10959.3|10954.3|10962.2|10957.2|10954|10949|287
1662043500000|2022-09-01 14:45:00|10959.4|10954.4|10975.4|10970.4|10977.1|10972.1|10958|10953|686
1662043800000|2022-09-01 14:50:00|10975.6|10970.6|10956.2|10951.2|10975.9|10970.9|10953.7|10948.7|609
1662044100000|2022-09-01 14:55:00|10956.6|10951.6|10957.7|10952.7|10958.3|10953.3|10952.2|10947.2|425
1662044400000|2022-09-01 15:00:00|10957.8|10952.8|10951.9|10946.9|10957.9|10952.9|10949.4|10944.4|313
1662044700000|2022-09-01 15:05:00|10951.7|10946.7|10944.9|10939.9|10951.7|10946.7|10940.5|10935.5|358
1662045000000|2022-09-01 15:10:00|10945.1|10940.1|10946.3|10941.3|10953.7|10948.7|10942.9|10937.9|312
1662045300000|2022-09-01 15:15:00|10946.4|10941.4|10946.7|10941.7|10948.9|10943.9|10942.1|10937.1|117
1662045600000|2022-09-01 15:20:00|10946.9|10941.9|10949.7|10944.7|10951.9|10946.9|10944.2|10939.2|132
1662045900000|2022-09-01 15:25:00|10950.2|10945.2|10954.2|10949.2|10954.6|10949.6|10946.7|10941.7|240
1662046200000|2022-09-01 15:30:00|10954.1|10949.1|10952.7|10947.7|10954.3|10949.3|10945.4|10940.4|204
1662046500000|2022-09-01 15:35:00|10952.9|10947.9|10948.9|10943.9|10952.9|10947.9|10947.1|10942.1|172
1662046800000|2022-09-01 15:40:00|10948.4|10943.4|10955|10950|10955.5|10950.5|10945.9|10940.9|129
1662047100000|2022-09-01 15:45:00|10955.2|10950.2|10952.3|10947.3|10956.4|10951.4|10952.2|10947.2|104
1662047400000|2022-09-01 15:50:00|10952.4|10947.4|10950.1|10945.1|10954.2|10949.2|10949.9|10944.9|90
1662047700000|2022-09-01 15:55:00|10950|10945|10942.4|10937.4|10951.9|10946.9|10942.4|10937.4|277
1662048000000|2022-09-01 16:00:00|10942.7|10937.7|10936.7|10931.7|10943.7|10938.7|10936.2|10931.2|281
1662048300000|2022-09-01 16:05:00|10936.9|10931.9|10939.3|10934.3|10943.1|10938.1|10935.9|10930.9|139
1662048600000|2022-09-01 16:10:00|10938.9|10933.9|10940.6|10935.6|10940.9|10935.9|10937.1|10932.1|78
1662048900000|2022-09-01 16:15:00|10940.1|10935.1|10935.6|10930.6|10940.2|10935.2|10935.1|10930.1|85
1662049200000|2022-09-01 16:20:00|10935.5|10930.5|10936.6|10931.6|10936.9|10931.9|10933|10928|186
1662049500000|2022-09-01 16:25:00|10936.7|10931.7|10936.4|10931.4|10937.2|10932.2|10935.1|10930.1|50
1662049800000|2022-09-01 16:30:00|10936.6|10931.6|10934.8|10929.8|10937.9|10932.9|10934.4|10929.4|63
1662050100000|2022-09-01 16:35:00|10934.6|10929.6|10943.3|10938.3|10944.4|10939.4|10934.2|10929.2|156
1662050400000|2022-09-01 16:40:00|10943.1|10938.1|10944.2|10939.2|10944.8|10939.8|10942.1|10937.1|126
1662050700000|2022-09-01 16:45:00|10944.6|10939.6|10948.4|10943.4|10948.6|10943.6|10943.6|10938.6|369
1662051000000|2022-09-01 16:50:00|10948.7|10943.7|10949.1|10944.1|10950.6|10945.6|10947.8|10942.8|99
1662051300000|2022-09-01 16:55:00|10949.6|10944.6|10952.6|10947.6|10952.9|10947.9|10948.1|10943.1|82
1662051600000|2022-09-01 17:00:00|10952.8|10947.8|10949.6|10944.6|10954|10949|10949.1|10944.1|109
1662051900000|2022-09-01 17:05:00|10949.1|10944.1|10949.9|10944.9|10952.5|10947.5|10948.6|10943.6|77
1662052200000|2022-09-01 17:10:00|10949.8|10944.8|10947.8|10942.8|10951.1|10946.1|10947.3|10942.3|76
1662052500000|2022-09-01 17:15:00|10947.9|10942.9|10945.6|10940.6|10948.6|10943.6|10945.1|10940.1|55
1662052800000|2022-09-01 17:20:00|10945.8|10940.8|10940.2|10935.2|10945.8|10940.8|10938.9|10933.9|109
1662053100000|2022-09-01 17:25:00|10940.1|10935.1|10939.3|10934.3|10942.6|10937.6|10938.1|10933.1|102
1662053400000|2022-09-01 17:30:00|10939.1|10934.1|10939.8|10934.8|10940.3|10935.3|10935.9|10930.9|113
1662053700000|2022-09-01 17:35:00|10939.5|10934.5|10939.1|10934.1|10941.6|10936.6|10938.1|10933.1|50
1662054000000|2022-09-01 17:40:00|10939.3|10934.3|10939.8|10934.8|10939.8|10934.8|10937.1|10932.1|60
1662054300000|2022-09-01 17:45:00|10940.1|10935.1|10940.8|10935.8|10942|10937|10939.6|10934.6|55
1662054600000|2022-09-01 17:50:00|10940.7|10935.7|10940.2|10935.2|10941.3|10936.3|10939.2|10934.2|41
1662054900000|2022-09-01 17:55:00|10940.6|10935.6|10938.5|10933.5|10941.1|10936.1|10937.3|10932.3|56
1662055200000|2022-09-01 18:00:00|10939.1|10934.1|10933.7|10928.7|10939.3|10934.3|10933.7|10928.7|92
1662055500000|2022-09-01 18:05:00|10933.8|10928.8|10935.8|10930.8|10937.6|10932.6|10933.4|10928.4|61
1662055800000|2022-09-01 18:10:00|10935.6|10930.6|10935.5|10930.5|10937.4|10932.4|10935.1|10930.1|58
1662056100000|2022-09-01 18:15:00|10935.3|10930.3|10936.8|10931.8|10939.1|10934.1|10935|10930|97
1662056400000|2022-09-01 18:20:00|10936.9|10931.9|10933.5|10928.5|10937.5|10932.5|10933.1|10928.1|50
1662056700000|2022-09-01 18:25:00|10933.7|10928.7|10934.3|10929.3|10934.8|10929.8|10932.4|10927.4|183
1662057000000|2022-09-01 18:30:00|10934.6|10929.6|10937.1|10932.1|10937.1|10932.1|10933.3|10928.3|92
1662057300000|2022-09-01 18:35:00|10936.6|10931.6|10939.9|10934.9|10940.1|10935.1|10935|10930|59
1662057600000|2022-09-01 18:40:00|10940.1|10935.1|10941|10936|10942.6|10937.6|10939.1|10934.1|84
1662057900000|2022-09-01 18:45:00|10940.8|10935.8|10943.4|10938.4|10944.1|10939.1|10940.5|10935.5|49
1662058200000|2022-09-01 18:50:00|10943.2|10938.2|10941.1|10936.1|10944.9|10939.9|10941|10936|62
1662058500000|2022-09-01 18:55:00|10941.3|10936.3|10948.3|10943.3|10948.4|10943.4|10941.3|10936.3|373
1662058800000|2022-09-01 19:00:00|10948.4|10943.4|10941.7|10936.7|10948.5|10943.5|10939.5|10934.5|330
1662059100000|2022-09-01 19:05:00|10941.5|10936.5|10938|10933|10941.5|10936.5|10935.7|10930.7|63
1662059400000|2022-09-01 19:10:00|10938.2|10933.2|10936.7|10931.7|10939.8|10934.8|10935.7|10930.7|47
1662059700000|2022-09-01 19:15:00|10936.8|10931.8|10939.8|10934.8|10940|10935|10936.5|10931.5|172
1662060000000|2022-09-01 19:20:00|10939.7|10934.7|10941.5|10936.5|10943.7|10938.7|10939.5|10934.5|40
1662060300000|2022-09-01 19:25:00|10941.8|10936.8|10943.1|10938.1|10943.6|10938.6|10940.5|10935.5|29
1662060600000|2022-09-01 19:30:00|10943.3|10938.3|10943.8|10938.8|10944.8|10939.8|10942.5|10937.5|66
1662060900000|2022-09-01 19:35:00|10944|10939|10943.3|10938.3|10944.3|10939.3|10940.8|10935.8|28
1662061200000|2022-09-01 19:40:00|10943.5|10938.5|10944.8|10939.8|10946.3|10941.3|10943.3|10938.3|44
1662061500000|2022-09-01 19:45:00|10945|10940|10947.8|10942.8|10948.1|10943.1|10944.8|10939.8|35
1662061800000|2022-09-01 19:50:00|10947.9|10942.9|10944.5|10939.5|10949|10944|10944.3|10939.3|48
1662062100000|2022-09-01 19:55:00|10944.3|10939.3|10946.6|10941.6|10947|10942|10944.3|10939.3|80
1662062400000|2022-09-01 20:00:00|10946.5|10941.5|10944|10939|10946.5|10941.5|10943.7|10938.7|42
1662062700000|2022-09-01 20:05:00|10944.1|10939.1|10947|10942|10947.3|10942.3|10944|10939|12
1662063000000|2022-09-01 20:10:00|10947.1|10942.1|10947.8|10942.8|10947.8|10942.8|10947|10942|31
1662063300000|2022-09-01 20:15:00|10947.2|10942.2|10946.5|10941.5|10947.2|10942.2|10946.5|10941.5|46
1662063600000|2022-09-01 20:20:00|10946.6|10941.6|10946|10941|10946.8|10941.8|10946|10941|12
1662063900000|2022-09-01 20:25:00|10945.9|10940.9|10946.7|10941.7|10947.5|10942.5|10945.9|10940.9|20
1662064200000|2022-09-01 20:30:00|10946.5|10941.5|10946.5|10941.5|10947|10942|10946.4|10941.4|3
1662064500000|2022-09-01 20:35:00|10946.4|10941.4|10946.4|10941.4|10946.5|10941.5|10946|10941|7
1662064800000|2022-09-01 20:40:00|10946|10941|10945.5|10940.5|10946.9|10941.9|10945.2|10940.2|18
1662065100000|2022-09-01 20:45:00|10945.6|10940.6|10945.3|10940.3|10946.4|10941.4|10944.9|10939.9|117
1662065400000|2022-09-01 20:50:00|10945.1|10940.1|10944.5|10939.5|10947.6|10942.6|10944.5|10939.5|162
1662065700000|2022-09-01 20:55:00|10944.3|10939.3|10946.9|10939.9|10948.2|10942.7|10944|10939|29
1662076800000|2022-09-02 00:00:00|10939.4|10934.4|10937.4|10932.4|10940.8|10935.8|10935.5|10930.5|31
1662077100000|2022-09-02 00:05:00|10937.6|10932.6|10934.5|10929.5|10938.9|10933.9|10933|10928|26
1662077400000|2022-09-02 00:10:00|10934.4|10929.4|10934.3|10929.3|10935.7|10930.7|10931.7|10926.7|29
1662077700000|2022-09-02 00:15:00|10934.7|10929.7|10934|10929|10934.8|10929.8|10932.5|10927.5|22
1662078000000|2022-09-02 00:20:00|10934.2|10929.2|10933.2|10928.2|10934.8|10929.8|10932|10927|9
1662078300000|2022-09-02 00:25:00|10933.1|10928.1|10930.5|10925.5|10933.2|10928.2|10930.4|10925.4|20
1662078600000|2022-09-02 00:30:00|10930.4|10925.4|10934|10929|10934.4|10929.4|10930.2|10925.2|23
1662078900000|2022-09-02 00:35:00|10933.9|10928.9|10935.2|10930.2|10935.5|10930.5|10932.4|10927.4|19
1662079200000|2022-09-02 00:40:00|10935|10930|10934|10929|10935|10930|10933|10928|10
1662079500000|2022-09-02 00:45:00|10933.9|10928.9|10936.5|10931.5|10936.9|10931.9|10933.8|10928.8|53
1662079800000|2022-09-02 00:50:00|10936.7|10931.7|10934.7|10929.7|10936.9|10931.9|10932.7|10927.7|28
1662080100000|2022-09-02 00:55:00|10934.8|10929.8|10935.3|10930.3|10936.9|10931.9|10933.3|10928.3|32
1662080400000|2022-09-02 01:00:00|10935.4|10930.4|10934.1|10929.1|10935.5|10930.5|10933.3|10928.3|40
1662080700000|2022-09-02 01:05:00|10934.2|10929.2|10933.9|10928.9|10935.2|10930.2|10933.3|10928.3|27
1662081000000|2022-09-02 01:10:00|10933.5|10928.5|10936.2|10931.2|10937.2|10932.2|10933.2|10928.2|38
1662081300000|2022-09-02 01:15:00|10936.3|10931.3|10933.1|10928.1|10936.8|10931.8|10932.7|10927.7|26
1662081600000|2022-09-02 01:20:00|10933.2|10928.2|10933.9|10928.9|10934|10929|10932.8|10927.8|12
1662081900000|2022-09-02 01:25:00|10934.1|10929.1|10933.2|10928.2|10935.2|10930.2|10933.2|10928.2|23
1662082200000|2022-09-02 01:30:00|10933.3|10928.3|10934.4|10929.4|10935.2|10930.2|10933.1|10928.1|54
1662082500000|2022-09-02 01:35:00|10934.2|10929.2|10932.2|10927.2|10934.5|10929.5|10929.5|10924.5|90
1662082800000|2022-09-02 01:40:00|10932.5|10927.5|10933.1|10928.1|10933.7|10928.7|10930.5|10925.5|22
1662083100000|2022-09-02 01:45:00|10933.5|10928.5|10934|10929|10934|10929|10931.1|10926.1|7
1662083400000|2022-09-02 01:50:00|10933.7|10928.7|10932.9|10927.9|10934|10929|10932.6|10927.6|20
1662083700000|2022-09-02 01:55:00|10933|10928|10937.2|10932.2|10937.5|10932.5|10932.9|10927.9|53
1662084000000|2022-09-02 02:00:00|10937.3|10932.3|10936.9|10931.9|10940|10935|10936.7|10931.7|30
1662084300000|2022-09-02 02:05:00|10937|10932|10939.5|10934.5|10939.8|10934.8|10936.9|10931.9|24
1662084600000|2022-09-02 02:10:00|10939.2|10934.2|10937.7|10932.7|10939.7|10934.7|10937.2|10932.2|8
1662084900000|2022-09-02 02:15:00|10937.8|10932.8|10938.3|10933.3|10939.5|10934.5|10937.7|10932.7|54
1662085200000|2022-09-02 02:20:00|10938.6|10933.6|10937.4|10932.4|10939.9|10934.9|10937.4|10932.4|20
1662085500000|2022-09-02 02:25:00|10937.3|10932.3|10938.3|10933.3|10938.7|10933.7|10937.1|10932.1|19
1662085800000|2022-09-02 02:30:00|10937.9|10932.9|10936|10931|10938.1|10933.1|10935.8|10930.8|14
1662086100000|2022-09-02 02:35:00|10936.1|10931.1|10935.3|10930.3|10938|10933|10934.8|10929.8|17
1662086400000|2022-09-02 02:40:00|10935.2|10930.2|10936|10931|10936.8|10931.8|10935|10930|13
1662086700000|2022-09-02 02:45:00|10936.1|10931.1|10934.3|10929.3|10936.3|10931.3|10934.2|10929.2|9
1662087000000|2022-09-02 02:50:00|10934.2|10929.2|10934.1|10929.1|10934.9|10929.9|10932.3|10927.3|11
1662087300000|2022-09-02 02:55:00|10934.2|10929.2|10935|10930|10935.2|10930.2|10934.1|10929.1|32
1662087600000|2022-09-02 03:00:00|10935.2|10930.2|10934.7|10929.7|10935.3|10930.3|10933.5|10928.5|6
1662087900000|2022-09-02 03:05:00|10934.6|10929.6|10934.9|10929.9|10935.2|10930.2|10934.1|10929.1|16
1662088200000|2022-09-02 03:10:00|10935|10930|10933.8|10928.8|10935.2|10930.2|10933.6|10928.6|17
1662088500000|2022-09-02 03:15:00|10933.9|10928.9|10934.9|10929.9|10935.2|10930.2|10933.6|10928.6|9
1662088800000|2022-09-02 03:20:00|10934.7|10929.7|10935.1|10930.1|10936.7|10931.7|10934.1|10929.1|5
1662089100000|2022-09-02 03:25:00|10935.3|10930.3|10936|10931|10937|10932|10935|10930|6
1662089400000|2022-09-02 03:30:00|10936.1|10931.1|10935.6|10930.6|10936.3|10931.3|10934.3|10929.3|3
1662089700000|2022-09-02 03:35:00|10935.8|10930.8|10935|10930|10936|10931|10934.5|10929.5|3
1662090000000|2022-09-02 03:40:00|10934.8|10929.8|10935.8|10930.8|10936.3|10931.3|10934.6|10929.6|1
1662090300000|2022-09-02 03:45:00|10935.7|10930.7|10935.4|10930.4|10936.9|10931.9|10935|10930|11
1662090600000|2022-09-02 03:50:00|10935.3|10930.3|10934.3|10929.3|10935.3|10930.3|10934.1|10929.1|12
1662090900000|2022-09-02 03:55:00|10934.1|10929.1|10934|10929|10934.7|10929.7|10934|10929|26
1662091200000|2022-09-02 04:00:00|10934.3|10929.3|10932.4|10927.4|10934.3|10929.3|10931.8|10926.8|26
1662091500000|2022-09-02 04:05:00|10932.2|10927.2|10932.1|10927.1|10933.5|10928.5|10931.8|10926.8|46
1662091800000|2022-09-02 04:10:00|10932.3|10927.3|10933.2|10928.2|10934.2|10929.2|10931.8|10926.8|16
1662092100000|2022-09-02 04:15:00|10933|10928|10931.7|10926.7|10933|10928|10931.7|10926.7|15
1662092400000|2022-09-02 04:20:00|10931.8|10926.8|10931.1|10926.1|10932.3|10927.3|10930.4|10925.4|28
1662092700000|2022-09-02 04:25:00|10931.2|10926.2|10931|10926|10931.8|10926.8|10930.9|10925.9|17
1662093000000|2022-09-02 04:30:00|10931.2|10926.2|10934|10929|10934.3|10929.3|10931|10926|23
1662093300000|2022-09-02 04:35:00|10934.2|10929.2|10934.3|10929.3|10934.5|10929.5|10932.5|10927.5|17
1662093600000|2022-09-02 04:40:00|10934.5|10929.5|10935.3|10930.3|10938.5|10933.5|10934.5|10929.5|29
1662093900000|2022-09-02 04:45:00|10935.5|10930.5|10938.5|10933.5|10939|10934|10934.5|10929.5|13
1662094200000|2022-09-02 04:50:00|10938.2|10933.2|10933|10928|10938.2|10933.2|10932.7|10927.7|23
1662094500000|2022-09-02 04:55:00|10933.1|10928.1|10932.8|10927.8|10935.2|10930.2|10932.3|10927.3|14
1662094800000|2022-09-02 05:00:00|10932.7|10927.7|10928.9|10923.9|10932.8|10927.8|10926.5|10921.5|82
1662095100000|2022-09-02 05:05:00|10929|10924|10929|10924|10931.5|10926.5|10928.9|10923.9|29
1662095400000|2022-09-02 05:10:00|10929.5|10924.5|10929|10924|10930.5|10925.5|10928.2|10923.2|15
1662095700000|2022-09-02 05:15:00|10928.9|10923.9|10929|10924|10931|10926|10928.6|10923.6|21
1662096000000|2022-09-02 05:20:00|10928.8|10923.8|10927|10922|10929|10924|10926.2|10921.2|35
1662096300000|2022-09-02 05:25:00|10927.2|10922.2|10928.4|10923.4|10929.9|10924.9|10926|10921|28
1662096600000|2022-09-02 05:30:00|10928.5|10923.5|10929.9|10924.9|10930|10925|10926.4|10921.4|16
1662096900000|2022-09-02 05:35:00|10929.7|10924.7|10926.9|10921.9|10929.7|10924.7|10925.2|10920.2|25
1662097200000|2022-09-02 05:40:00|10926.7|10921.7|10928.4|10923.4|10929.4|10924.4|10925.9|10920.9|18
1662097500000|2022-09-02 05:45:00|10928.2|10923.2|10930.7|10925.7|10930.9|10925.9|10928.2|10923.2|34
1662097800000|2022-09-02 05:50:00|10930.4|10925.4|10930.7|10925.7|10930.9|10925.9|10928.2|10923.2|123
1662098100000|2022-09-02 05:55:00|10929.9|10924.9|10929.9|10924.9|10932.2|10927.2|10929.2|10924.2|39
1662098400000|2022-09-02 06:00:00|10929.7|10924.7|10928.1|10923.1|10931.9|10926.9|10928|10923|121
1662098700000|2022-09-02 06:05:00|10928.3|10923.3|10931.4|10926.4|10931.4|10926.4|10927.5|10922.5|94
1662099000000|2022-09-02 06:10:00|10931.5|10926.5|10932.5|10927.5|10932.5|10927.5|10930.4|10925.4|68
1662099300000|2022-09-02 06:15:00|10932.9|10927.9|10934.7|10929.7|10936.3|10931.3|10932.5|10927.5|83
1662099600000|2022-09-02 06:20:00|10934.4|10929.4|10932.7|10927.7|10935.4|10930.4|10931.6|10926.6|65
1662099900000|2022-09-02 06:25:00|10932.9|10927.9|10934.9|10929.9|10935.5|10930.5|10931.2|10926.2|30
1662100200000|2022-09-02 06:30:00|10934.7|10929.7|10931.4|10926.4|10936|10931|10930.9|10925.9|56
1662100500000|2022-09-02 06:35:00|10931.2|10926.2|10932.4|10927.4|10933.9|10928.9|10931.1|10926.1|27
1662100800000|2022-09-02 06:40:00|10932.5|10927.5|10925.9|10920.9|10933.4|10928.4|10925.5|10920.5|40
1662101100000|2022-09-02 06:45:00|10925.7|10920.7|10921.9|10916.9|10928.7|10923.7|10921.4|10916.4|164
1662101400000|2022-09-02 06:50:00|10921.7|10916.7|10922.7|10917.7|10923.9|10918.9|10920.5|10915.5|80
1662101700000|2022-09-02 06:55:00|10922.1|10917.1|10924.9|10919.9|10926.9|10921.9|10921.5|10916.5|36
1662102000000|2022-09-02 07:00:00|10925|10920|10922.7|10917.7|10927.2|10922.2|10921.7|10916.7|85
1662102300000|2022-09-02 07:05:00|10923|10918|10925.5|10920.5|10926|10921|10919.6|10914.6|73
1662102600000|2022-09-02 07:10:00|10925.4|10920.4|10920|10915|10925.7|10920.7|10918.9|10913.9|95
1662102900000|2022-09-02 07:15:00|10920.2|10915.2|10915|10910|10923.2|10918.2|10914.9|10909.9|95
1662103200000|2022-09-02 07:20:00|10914.9|10909.9|10914.9|10909.9|10916.2|10911.2|10913.3|10908.3|131
1662103500000|2022-09-02 07:25:00|10915|10910|10910|10905|10917.7|10912.7|10909.9|10904.9|106
1662103800000|2022-09-02 07:30:00|10910.3|10905.3|10913.4|10908.4|10913.7|10908.7|10909.6|10904.6|138
1662104100000|2022-09-02 07:35:00|10913.5|10908.5|10911.2|10906.2|10915.4|10910.4|10910.9|10905.9|33
1662104400000|2022-09-02 07:40:00|10911.5|10906.5|10908.9|10903.9|10912|10907|10907.6|10902.6|85
1662104700000|2022-09-02 07:45:00|10908.7|10903.7|10908.7|10903.7|10910.4|10905.4|10907.8|10902.8|52
1662105000000|2022-09-02 07:50:00|10908.6|10903.6|10910|10905|10911.3|10906.3|10908.6|10903.6|25
1662105300000|2022-09-02 07:55:00|10910.3|10905.3|10913.7|10908.7|10913.9|10908.9|10910.3|10905.3|44
1662105600000|2022-09-02 08:00:00|10913.5|10908.5|10915.1|10910.1|10915.9|10910.9|10912.8|10907.8|70
1662105900000|2022-09-02 08:05:00|10914.9|10909.9|10914.1|10909.1|10918.1|10913.1|10913.3|10908.3|64
1662106200000|2022-09-02 08:10:00|10913.9|10908.9|10916.9|10911.9|10916.9|10911.9|10913.9|10908.9|72
1662106500000|2022-09-02 08:15:00|10917.1|10912.1|10915.9|10910.9|10918.6|10913.6|10912.4|10907.4|38
1662106800000|2022-09-02 08:20:00|10916.5|10911.5|10916.1|10911.1|10918.3|10913.3|10913.8|10908.8|29
1662107100000|2022-09-02 08:25:00|10916.3|10911.3|10916.7|10911.7|10917.7|10912.7|10913.6|10908.6|39
1662107400000|2022-09-02 08:30:00|10916.6|10911.6|10920.6|10915.6|10920.6|10915.6|10916.3|10911.3|64
1662107700000|2022-09-02 08:35:00|10920.4|10915.4|10921.4|10916.4|10922.1|10917.1|10918.1|10913.1|54
1662108000000|2022-09-02 08:40:00|10921.3|10916.3|10920.6|10915.6|10923.4|10918.4|10920.4|10915.4|56
1662108300000|2022-09-02 08:45:00|10920.4|10915.4|10919|10914|10921.9|10916.9|10917.5|10912.5|31
1662108600000|2022-09-02 08:50:00|10918.9|10913.9|10919.4|10914.4|10919.9|10914.9|10917.6|10912.6|18
1662108900000|2022-09-02 08:55:00|10919.2|10914.2|10925.1|10920.1|10925.9|10920.9|10918.7|10913.7|95
1662109200000|2022-09-02 09:00:00|10925|10920|10922.2|10917.2|10925.1|10920.1|10920.1|10915.1|39
1662109500000|2022-09-02 09:05:00|10921.9|10916.9|10930|10925|10930.9|10925.9|10921.9|10916.9|76
1662109800000|2022-09-02 09:10:00|10930.1|10925.1|10927.8|10922.8|10930.3|10925.3|10927.2|10922.2|51
1662110100000|2022-09-02 09:15:00|10927.7|10922.7|10925.8|10920.8|10927.9|10922.9|10922.3|10917.3|39
1662110400000|2022-09-02 09:20:00|10926|10921|10921.4|10916.4|10926.8|10921.8|10921.4|10916.4|81
1662110700000|2022-09-02 09:25:00|10921.6|10916.6|10919.9|10914.9|10921.9|10916.9|10918.9|10913.9|70
1662111000000|2022-09-02 09:30:00|10919.8|10914.8|10915.7|10910.7|10919.8|10914.8|10915.7|10910.7|46
1662111300000|2022-09-02 09:35:00|10915.8|10910.8|10911.7|10906.7|10916.9|10911.9|10911.4|10906.4|80
1662111600000|2022-09-02 09:40:00|10911.5|10906.5|10910.7|10905.7|10911.5|10906.5|10908.5|10903.5|41
1662111900000|2022-09-02 09:45:00|10910.6|10905.6|10912.7|10907.7|10913.7|10908.7|10910.6|10905.6|65
1662112200000|2022-09-02 09:50:00|10912.6|10907.6|10909|10904|10912.7|10907.7|10908.5|10903.5|55
1662112500000|2022-09-02 09:55:00|10908.8|10903.8|10903.9|10898.9|10909.1|10904.1|10901.8|10896.8|163
1662112800000|2022-09-02 10:00:00|10903.8|10898.8|10895.7|10890.7|10904.4|10899.4|10895.1|10890.1|215
1662113100000|2022-09-02 10:05:00|10895.6|10890.6|10899.1|10894.1|10899.4|10894.4|10892.2|10887.2|132
1662113400000|2022-09-02 10:10:00|10899|10894|10901.1|10896.1|10901.5|10896.5|10896.7|10891.7|82
1662113700000|2022-09-02 10:15:00|10901|10896|10899.8|10894.8|10902.9|10897.9|10899|10894|88
1662114000000|2022-09-02 10:20:00|10899.9|10894.9|10903.3|10898.3|10903.4|10898.4|10899.8|10894.8|57
1662114300000|2022-09-02 10:25:00|10903.1|10898.1|10906.5|10901.5|10906.5|10901.5|10902.4|10897.4|60
1662114600000|2022-09-02 10:30:00|10906.6|10901.6|10911.6|10906.6|10911.9|10906.9|10906.6|10901.6|91
1662114900000|2022-09-02 10:35:00|10911.5|10906.5|10908.3|10903.3|10912.1|10907.1|10907.8|10902.8|23
1662115200000|2022-09-02 10:40:00|10908.4|10903.4|10909.3|10904.3|10910.1|10905.1|10905.4|10900.4|33
1662115500000|2022-09-02 10:45:00|10909.4|10904.4|10906.8|10901.8|10910.4|10905.4|10906.3|10901.3|39
1662115800000|2022-09-02 10:50:00|10906.9|10901.9|10907.3|10902.3|10909.6|10904.6|10906.1|10901.1|32
1662116100000|2022-09-02 10:55:00|10907|10902|10908.3|10903.3|10909.4|10904.4|10906.6|10901.6|33
1662116400000|2022-09-02 11:00:00|10908.2|10903.2|10909.3|10904.3|10909.5|10904.5|10907.1|10902.1|27
1662116700000|2022-09-02 11:05:00|10909.4|10904.4|10910.5|10905.5|10911|10906|10908.8|10903.8|29
1662117000000|2022-09-02 11:10:00|10910.6|10905.6|10916|10911|10916.6|10911.6|10910.6|10905.6|106
1662117300000|2022-09-02 11:15:00|10915.7|10910.7|10916.5|10911.5|10916.5|10911.5|10912.8|10907.8|55
1662117600000|2022-09-02 11:20:00|10916.2|10911.2|10918|10913|10918.1|10913.1|10914.3|10909.3|123
1662117900000|2022-09-02 11:25:00|10918.1|10913.1|10920.5|10915.5|10920.6|10915.6|10916.1|10911.1|106
1662118200000|2022-09-02 11:30:00|10920.2|10915.2|10917.9|10912.9|10921.3|10916.3|10916.6|10911.6|97
1662118500000|2022-09-02 11:35:00|10918|10913|10917|10912|10919.3|10914.3|10915.3|10910.3|46
1662118800000|2022-09-02 11:40:00|10916.8|10911.8|10917.3|10912.3|10918.6|10913.6|10915.3|10910.3|52
1662119100000|2022-09-02 11:45:00|10917|10912|10910.5|10905.5|10917.6|10912.6|10910.1|10905.1|103
1662119400000|2022-09-02 11:50:00|10909.9|10904.9|10904.6|10899.6|10912|10907|10904.1|10899.1|92
1662119700000|2022-09-02 11:55:00|10904.9|10899.9|10914.6|10909.6|10918.3|10913.3|10904.6|10899.6|168
1662120000000|2022-09-02 12:00:00|10914.7|10909.7|10914.3|10909.3|10917.4|10912.4|10912.1|10907.1|91
1662120300000|2022-09-02 12:05:00|10914.4|10909.4|10911.7|10906.7|10914.5|10909.5|10908|10903|264
1662120600000|2022-09-02 12:10:00|10911.6|10906.6|10915.9|10910.9|10915.9|10910.9|10909.6|10904.6|63
1662120900000|2022-09-02 12:15:00|10916|10911|10914.8|10909.8|10920.6|10915.6|10914.8|10909.8|119
1662121200000|2022-09-02 12:20:00|10914.9|10909.9|10914.3|10909.3|10917.4|10912.4|10912.8|10907.8|213
1662121500000|2022-09-02 12:25:00|10914.4|10909.4|10911.9|10906.9|10916.4|10911.4|10910.8|10905.8|120
1662121800000|2022-09-02 12:30:00|10912.4|10903.4|10889.9|10884.9|10923.9|10918.9|10879.5|10874.5|1142
1662122100000|2022-09-02 12:35:00|10889.7|10884.7|10900|10895|10901.3|10896.3|10882.4|10877.4|752
1662122400000|2022-09-02 12:40:00|10899.9|10894.9|10919.3|10914.3|10920.9|10915.9|10895.9|10890.9|500
1662122700000|2022-09-02 12:45:00|10919.5|10914.5|10915.9|10910.9|10926.7|10921.7|10914.2|10909.2|528
1662123000000|2022-09-02 12:50:00|10916|10911|10912.2|10907.2|10916|10911|10903.4|10898.4|353
1662123300000|2022-09-02 12:55:00|10911.9|10906.9|10904.7|10899.7|10913.9|10908.9|10903.3|10898.3|338
1662123600000|2022-09-02 13:00:00|10905|10900|10903.7|10898.7|10914.7|10909.7|10903.2|10898.2|277
1662123900000|2022-09-02 13:05:00|10903.2|10898.2|10899.4|10894.4|10907.5|10902.5|10898.5|10893.5|309
1662124200000|2022-09-02 13:10:00|10899|10894|10904.8|10899.8|10904.9|10899.9|10895|10890|199
1662124500000|2022-09-02 13:15:00|10904.7|10899.7|10894.7|10889.7|10905|10900|10893.4|10888.4|351
1662124800000|2022-09-02 13:20:00|10894.5|10889.5|10894.8|10889.8|10899.5|10894.5|10891.3|10886.3|318
1662125100000|2022-09-02 13:25:00|10895|10890|10898.1|10893.1|10900.3|10895.3|10894.2|10889.2|128
1662125400000|2022-09-02 13:30:00|10898|10893|10905.9|10900.9|10911|10906|10897.2|10892.2|252
1662125700000|2022-09-02 13:35:00|10905.7|10900.7|10902.9|10897.9|10908.8|10903.8|10898.7|10893.7|137
1662126000000|2022-09-02 13:40:00|10903.3|10898.3|10909.1|10904.1|10911.3|10906.3|10902.7|10897.7|121
1662126300000|2022-09-02 13:45:00|10909.3|10904.3|10903|10898|10909.3|10904.3|10896.8|10891.8|373
1662126600000|2022-09-02 13:50:00|10902.7|10897.7|10904.5|10899.5|10905.9|10900.9|10896.8|10891.8|148
1662126900000|2022-09-02 13:55:00|10904.3|10899.3|10906|10901|10908.9|10903.9|10900.2|10895.2|92
1662127200000|2022-09-02 14:00:00|10905.7|10900.7|10904.1|10899.1|10912.5|10907.5|10895.3|10890.3|295
1662127500000|2022-09-02 14:05:00|10904|10899|10902.4|10897.4|10906.8|10901.8|10901.5|10896.5|291
1662127800000|2022-09-02 14:10:00|10902.2|10897.2|10898.5|10893.5|10905.8|10900.8|10896.7|10891.7|224
1662128100000|2022-09-02 14:15:00|10898|10893|10902.9|10897.9|10903.3|10898.3|10895|10890|150
1662128400000|2022-09-02 14:20:00|10902.5|10897.5|10903.5|10898.5|10906.7|10901.7|10901.7|10896.7|153
1662128700000|2022-09-02 14:25:00|10903.6|10898.6|10894|10889|10904.5|10899.5|10892.7|10887.7|366
1662129000000|2022-09-02 14:30:00|10894.1|10889.1|10890.6|10885.6|10894.4|10889.4|10887.2|10882.2|171
1662129300000|2022-09-02 14:35:00|10890.4|10885.4|10893.2|10888.2|10893.9|10888.9|10889.5|10884.5|109
1662129600000|2022-09-02 14:40:00|10893|10888|10887|10882|10893|10888|10885.4|10880.4|318
1662129900000|2022-09-02 14:45:00|10886.9|10881.9|10884.4|10879.4|10888|10883|10881.8|10876.8|130
1662130200000|2022-09-02 14:50:00|10884.3|10879.3|10875.5|10870.5|10884.7|10879.7|10875.4|10870.4|630
1662130500000|2022-09-02 14:55:00|10875.7|10870.7|10877.3|10872.3|10880.2|10875.2|10874.4|10869.4|315
1662130800000|2022-09-02 15:00:00|10877.2|10872.2|10880.1|10875.1|10882.9|10877.9|10876.5|10871.5|191
1662131100000|2022-09-02 15:05:00|10879.9|10874.9|10882.2|10877.2|10885.3|10880.3|10878.6|10873.6|152
1662131400000|2022-09-02 15:10:00|10882.4|10877.4|10874.2|10869.2|10885|10880|10873.9|10868.9|153
1662131700000|2022-09-02 15:15:00|10874.3|10869.3|10873.1|10868.1|10878.3|10873.3|10873.1|10868.1|81
1662132000000|2022-09-02 15:20:00|10873.2|10868.2|10875|10870|10875.1|10870.1|10871.9|10866.9|129
1662132300000|2022-09-02 15:25:00|10874.9|10869.9|10880.1|10875.1|10881.1|10876.1|10874.9|10869.9|186
1662132600000|2022-09-02 15:30:00|10880.2|10875.2|10880.2|10875.2|10880.3|10875.3|10877.1|10872.1|95
1662132900000|2022-09-02 15:35:00|10880.1|10875.1|10885.5|10880.5|10885.6|10880.6|10879.2|10874.2|139
1662133200000|2022-09-02 15:40:00|10885.7|10880.7|10887.1|10882.1|10891.9|10886.9|10885.4|10880.4|153
1662133500000|2022-09-02 15:45:00|10887|10882|10885.1|10880.1|10887|10882|10883.7|10878.7|37
1662133800000|2022-09-02 15:50:00|10885|10880|10881.6|10876.6|10885.1|10880.1|10881.5|10876.5|40
1662134100000|2022-09-02 15:55:00|10881.4|10876.4|10876.5|10871.5|10881.4|10876.4|10876.3|10871.3|89
1662134400000|2022-09-02 16:00:00|10876.6|10871.6|10880.9|10875.9|10881.7|10876.7|10875.7|10870.7|314
1662134700000|2022-09-02 16:05:00|10881.1|10876.1|10885.2|10880.2|10886|10881|10880|10875|53
1662135000000|2022-09-02 16:10:00|10885.3|10880.3|10884.3|10879.3|10887.4|10882.4|10883.2|10878.2|61
1662135300000|2022-09-02 16:15:00|10884.2|10879.2|10886.3|10881.3|10886.8|10881.8|10884.2|10879.2|40
1662135600000|2022-09-02 16:20:00|10886.4|10881.4|10909.8|10904.8|10911.3|10906.3|10885.7|10880.7|634
1662135900000|2022-09-02 16:25:00|10910.1|10905.1|10914.6|10909.6|10920.2|10915.2|10907.8|10902.8|457
1662136200000|2022-09-02 16:30:00|10915.1|10910.1|10919.2|10914.2|10923.2|10918.2|10908.7|10903.7|299
1662136500000|2022-09-02 16:35:00|10919.6|10914.6|10923.2|10918.2|10924|10919|10915.6|10910.6|137
1662136800000|2022-09-02 16:40:00|10923.6|10918.6|10932.3|10927.3|10933.5|10928.5|10922.6|10917.6|322
1662137100000|2022-09-02 16:45:00|10932.6|10927.6|10926.2|10921.2|10934.1|10929.1|10925.6|10920.6|305
1662137400000|2022-09-02 16:50:00|10926.4|10921.4|10929.1|10924.1|10932.1|10927.1|10926.4|10921.4|160
1662137700000|2022-09-02 16:55:00|10929|10924|10930.5|10925.5|10937.1|10932.1|10929|10924|198
1662138000000|2022-09-02 17:00:00|10930.6|10925.6|10930.9|10925.9|10935.6|10930.6|10928.1|10923.1|202
1662138300000|2022-09-02 17:05:00|10930.6|10925.6|10932.3|10927.3|10935|10930|10929|10924|97
1662138600000|2022-09-02 17:10:00|10932.4|10927.4|10935.2|10930.2|10936.1|10931.1|10928.9|10923.9|209
1662138900000|2022-09-02 17:15:00|10934.9|10929.9|10930.6|10925.6|10938.1|10933.1|10930.5|10925.5|187
1662139200000|2022-09-02 17:20:00|10931|10926|10944|10939|10944|10939|10931|10926|200
1662139500000|2022-09-02 17:25:00|10943.9|10938.9|10943|10938|10949|10944|10942.5|10937.5|217
1662139800000|2022-09-02 17:30:00|10943.1|10938.1|10942.9|10937.9|10944.8|10939.8|10940|10935|132
1662140100000|2022-09-02 17:35:00|10943.1|10938.1|10940.8|10935.8|10944.4|10939.4|10939.4|10934.4|75
1662140400000|2022-09-02 17:40:00|10940.9|10935.9|10941|10936|10941.6|10936.6|10938|10933|48
1662140700000|2022-09-02 17:45:00|10941.2|10936.2|10937.8|10932.8|10941.3|10936.3|10937|10932|120
1662141000000|2022-09-02 17:50:00|10938.1|10933.1|10937.6|10932.6|10939.9|10934.9|10937.2|10932.2|84
1662141300000|2022-09-02 17:55:00|10937.8|10932.8|10937.1|10932.1|10939.1|10934.1|10935.9|10930.9|46
1662141600000|2022-09-02 18:00:00|10936.8|10931.8|10936.8|10931.8|10937.8|10932.8|10934|10929|67
1662141900000|2022-09-02 18:05:00|10936.5|10931.5|10934.5|10929.5|10937.6|10932.6|10933.8|10928.8|55
1662142200000|2022-09-02 18:10:00|10934.8|10929.8|10937.7|10932.7|10937.7|10932.7|10934|10929|68
1662142500000|2022-09-02 18:15:00|10937.5|10932.5|10933.2|10928.2|10937.8|10932.8|10933.2|10928.2|57
1662142800000|2022-09-02 18:20:00|10933.3|10928.3|10935.8|10930.8|10937.3|10932.3|10933.2|10928.2|45
1662143100000|2022-09-02 18:25:00|10936.1|10931.1|10930.7|10925.7|10936.1|10931.1|10930.3|10925.3|115
1662143400000|2022-09-02 18:30:00|10930.8|10925.8|10933.3|10928.3|10934|10929|10930.8|10925.8|62
1662143700000|2022-09-02 18:35:00|10933.5|10928.5|10930.5|10925.5|10933.5|10928.5|10929.5|10924.5|107
1662144000000|2022-09-02 18:40:00|10930.6|10925.6|10932.3|10927.3|10933.3|10928.3|10930.6|10925.6|71
1662144300000|2022-09-02 18:45:00|10932.4|10927.4|10933.5|10928.5|10933.8|10928.8|10931.8|10926.8|26
1662144600000|2022-09-02 18:50:00|10933.3|10928.3|10930.8|10925.8|10933.3|10928.3|10929.3|10924.3|33
1662144900000|2022-09-02 18:55:00|10930.9|10925.9|10931.5|10926.5|10933.5|10928.5|10928.8|10923.8|203
1662145200000|2022-09-02 19:00:00|10931.3|10926.3|10928.8|10923.8|10932|10927|10928.5|10923.5|51
1662145500000|2022-09-02 19:05:00|10928.3|10923.3|10931.8|10926.8|10931.8|10926.8|10927.8|10922.8|40
1662145800000|2022-09-02 19:10:00|10931.7|10926.7|10934|10929|10935.7|10930.7|10931.2|10926.2|65
1662146100000|2022-09-02 19:15:00|10933.8|10928.8|10936.2|10931.2|10936.7|10931.7|10932|10927|41
1662146400000|2022-09-02 19:20:00|10936.3|10931.3|10937.4|10932.4|10938.3|10933.3|10935.1|10930.1|67
1662146700000|2022-09-02 19:25:00|10937.6|10932.6|10940.8|10935.8|10940.8|10935.8|10937.5|10932.5|34
1662147000000|2022-09-02 19:30:00|10940.7|10935.7|10943.7|10938.7|10943.8|10938.8|10939.5|10934.5|38
1662147300000|2022-09-02 19:35:00|10943.8|10938.8|10948.2|10943.2|10948.9|10943.9|10943.3|10938.3|50
1662147600000|2022-09-02 19:40:00|10948|10943|10948.6|10943.6|10950.1|10945.1|10947.3|10942.3|49
1662147900000|2022-09-02 19:45:00|10948.5|10943.5|10949.5|10944.5|10949.8|10944.8|10946.6|10941.6|52
1662148200000|2022-09-02 19:50:00|10949.3|10944.3|10945.7|10940.7|10949.9|10944.9|10945.2|10940.2|83
1662148500000|2022-09-02 19:55:00|10945.5|10940.5|10942.6|10937.6|10946.6|10941.6|10941.8|10936.8|59
1662148800000|2022-09-02 20:00:00|10943.6|10938.6|10940.2|10935.2|10943.6|10938.6|10937.2|10932.2|76
1662149100000|2022-09-02 20:05:00|10939.9|10934.9|10938.2|10933.2|10940.6|10935.6|10938.2|10933.2|6
1662149400000|2022-09-02 20:10:00|10938.3|10933.3|10940.2|10935.2|10940.4|10935.4|10938|10933|59
1662149700000|2022-09-02 20:15:00|10940.1|10935.1|10937.8|10932.8|10940.4|10935.4|10937.8|10932.8|50
1662150000000|2022-09-02 20:20:00|10937.2|10932.2|10935.4|10930.4|10937.4|10932.4|10935.4|10930.4|18
1662150300000|2022-09-02 20:25:00|10935.6|10930.6|10938.2|10933.2|10938.2|10933.2|10934.9|10929.9|8
1662150600000|2022-09-02 20:30:00|10938.1|10933.1|10937.6|10932.6|10938.4|10933.4|10936.8|10931.8|2
1662150900000|2022-09-02 20:35:00|10937.7|10932.7|10939.9|10934.9|10939.9|10934.9|10937.7|10932.7|8
1662151200000|2022-09-02 20:40:00|10939.8|10934.8|10939.9|10934.9|10940.9|10935.9|10939.6|10934.6|7
1662151500000|2022-09-02 20:45:00|10939.6|10934.6|10940.1|10935.1|10940.6|10935.6|10939.6|10934.6|29
1662151800000|2022-09-02 20:50:00|10940.6|10935.6|10937.8|10932.8|10941.3|10936.3|10937.3|10932.3|25
1662152100000|2022-09-02 20:55:00|10937.9|10932.9|10935.8|10928.8|10938.3|10933.3|10933.8|10927.7|25
1662336000000|2022-09-05 00:00:00|10981.1|10976.1|10969|10964|10981.1|10976.1|10967.4|10962.4|75
1662336300000|2022-09-05 00:05:00|10969.3|10964.3|10965|10960|10969.5|10964.5|10963.5|10958.5|119
1662336600000|2022-09-05 00:10:00|10965.2|10960.2|10964.6|10959.6|10966.5|10961.5|10963.7|10958.7|42
1662336900000|2022-09-05 00:15:00|10964.2|10959.2|10969.8|10964.8|10969.9|10964.9|10964.2|10959.2|39
1662337200000|2022-09-05 00:20:00|10969.9|10964.9|10970.9|10965.9|10972.3|10967.3|10968.5|10963.5|26
1662337500000|2022-09-05 00:25:00|10971.1|10966.1|10972.3|10967.3|10973.6|10968.6|10970.8|10965.8|10
1662337800000|2022-09-05 00:30:00|10973.2|10968.2|10970.5|10965.5|10973.2|10968.2|10969|10964|77
1662338100000|2022-09-05 00:35:00|10971|10966|10971.5|10966.5|10975.5|10970.5|10970.8|10965.8|68
1662338400000|2022-09-05 00:40:00|10971.4|10966.4|10969.9|10964.9|10971.9|10966.9|10968.4|10963.4|22
1662338700000|2022-09-05 00:45:00|10971.2|10966.2|10972.7|10967.7|10974.2|10969.2|10967.2|10962.2|32
1662339000000|2022-09-05 00:50:00|10972.4|10967.4|10971.4|10966.4|10974.2|10969.2|10970.7|10965.7|38
1662339300000|2022-09-05 00:55:00|10971.5|10966.5|10973.2|10968.2|10973.2|10968.2|10969.2|10964.2|54
1662339600000|2022-09-05 01:00:00|10973.4|10968.4|10967.1|10962.1|10973.4|10968.4|10964.9|10959.9|52
1662339900000|2022-09-05 01:05:00|10967.3|10962.3|10971|10966|10972.1|10967.1|10967.1|10962.1|46
1662340200000|2022-09-05 01:10:00|10970.6|10965.6|10967.1|10962.1|10971.6|10966.6|10966.6|10961.6|30
1662340500000|2022-09-05 01:15:00|10967.3|10962.3|10962.4|10957.4|10968.1|10963.1|10961.7|10956.7|113
1662340800000|2022-09-05 01:20:00|10962.7|10957.7|10967.2|10962.2|10967.2|10962.2|10962.7|10957.7|35
1662341100000|2022-09-05 01:25:00|10967.4|10962.4|10968.2|10963.2|10969.4|10964.4|10966.2|10961.2|47
1662341400000|2022-09-05 01:30:00|10969.4|10964.4|10964.7|10959.7|10970.1|10965.1|10964.7|10959.7|26
1662341700000|2022-09-05 01:35:00|10964.2|10959.2|10964.9|10959.9|10966.2|10961.2|10962.9|10957.9|36
1662342000000|2022-09-05 01:40:00|10964.7|10959.7|10965.7|10960.7|10967.2|10962.2|10962.9|10957.9|38
1662342300000|2022-09-05 01:45:00|10965.6|10960.6|10967.7|10962.7|10969.2|10964.2|10964.7|10959.7|42
1662342600000|2022-09-05 01:50:00|10967.9|10962.9|10967.4|10962.4|10968.7|10963.7|10966.9|10961.9|26
1662342900000|2022-09-05 01:55:00|10967.1|10962.1|10966.9|10961.9|10969.1|10964.1|10963.7|10958.7|62
1662343200000|2022-09-05 02:00:00|10968.2|10963.2|10968.4|10963.4|10969.9|10964.9|10965.1|10960.1|15
1662343500000|2022-09-05 02:05:00|10968.6|10963.6|10971.6|10966.6|10972.4|10967.4|10968.4|10963.4|43
1662343800000|2022-09-05 02:10:00|10971.2|10966.2|10974.6|10969.6|10974.6|10969.6|10969.6|10964.6|35
1662344100000|2022-09-05 02:15:00|10974.1|10969.1|10980.9|10975.9|10980.9|10975.9|10974.1|10969.1|74
1662344400000|2022-09-05 02:20:00|10980.6|10975.6|10985.6|10980.6|10986.8|10981.8|10979.3|10974.3|178
1662344700000|2022-09-05 02:25:00|10985.4|10980.4|10981|10976|10987.1|10982.1|10980.4|10975.4|105
1662345000000|2022-09-05 02:30:00|10981.3|10976.3|10984.6|10979.6|10984.6|10979.6|10980.5|10975.5|105
1662345300000|2022-09-05 02:35:00|10984.4|10979.4|10983|10978|10984.6|10979.6|10981.1|10976.1|111
1662345600000|2022-09-05 02:40:00|10982.7|10977.7|10984.3|10979.3|10985.2|10980.2|10982.7|10977.7|36
1662345900000|2022-09-05 02:45:00|10984.2|10979.2|10981.8|10976.8|10984.3|10979.3|10981.3|10976.3|34
1662346200000|2022-09-05 02:50:00|10981.5|10976.5|10981|10976|10983.8|10978.8|10980.4|10975.4|29
1662346500000|2022-09-05 02:55:00|10980.9|10975.9|10976.1|10971.1|10980.9|10975.9|10976.1|10971.1|30
1662346800000|2022-09-05 03:00:00|10975.9|10970.9|10977.7|10972.7|10979.1|10974.1|10975.4|10970.4|42
1662347100000|2022-09-05 03:05:00|10977.9|10972.9|10976.5|10971.5|10978.2|10973.2|10976.2|10971.2|29
1662347400000|2022-09-05 03:10:00|10976.2|10971.2|10976.5|10971.5|10977|10972|10975.4|10970.4|15
1662347700000|2022-09-05 03:15:00|10976.4|10971.4|10972.5|10967.5|10977|10972|10972.5|10967.5|73
1662348000000|2022-09-05 03:20:00|10972.6|10967.6|10973.5|10968.5|10974.1|10969.1|10972.5|10967.5|39
1662348300000|2022-09-05 03:25:00|10973.6|10968.6|10975.7|10970.7|10976|10971|10973.5|10968.5|100
1662348600000|2022-09-05 03:30:00|10976.1|10971.1|10976.6|10971.6|10977.2|10972.2|10975.7|10970.7|26
1662348900000|2022-09-05 03:35:00|10976.9|10971.9|10973.1|10968.1|10976.9|10971.9|10973.1|10968.1|57
1662349200000|2022-09-05 03:40:00|10973.2|10968.2|10973.9|10968.9|10975.5|10970.5|10972|10967|47
1662349500000|2022-09-05 03:45:00|10973.5|10968.5|10975|10970|10975.2|10970.2|10973.5|10968.5|27
1662349800000|2022-09-05 03:50:00|10975.2|10970.2|10975.5|10970.5|10976.2|10971.2|10974.9|10969.9|15
1662350100000|2022-09-05 03:55:00|10975.4|10970.4|10977.4|10972.4|10977.5|10972.5|10974.9|10969.9|19
1662350400000|2022-09-05 04:00:00|10977.2|10972.2|10979.5|10974.5|10979.5|10974.5|10976.5|10971.5|33
1662350700000|2022-09-05 04:05:00|10979.4|10974.4|10978.8|10973.8|10981.8|10976.8|10978.8|10973.8|35
1662351000000|2022-09-05 04:10:00|10978.9|10973.9|10977.3|10972.3|10978.9|10973.9|10977.3|10972.3|13
1662351300000|2022-09-05 04:15:00|10977.4|10972.4|10979.4|10974.4|10980.6|10975.6|10977.1|10972.1|23
1662351600000|2022-09-05 04:20:00|10979.6|10974.6|10979.3|10974.3|10982.3|10977.3|10978.8|10973.8|30
1662351900000|2022-09-05 04:25:00|10978.8|10973.8|10978.1|10973.1|10979|10974|10977.3|10972.3|12
1662352200000|2022-09-05 04:30:00|10978.3|10973.3|10979|10974|10981|10976|10978.1|10973.1|18
1662352500000|2022-09-05 04:35:00|10979.5|10974.5|10981.5|10976.5|10982|10977|10979|10974|16
1662352800000|2022-09-05 04:40:00|10981|10976|10984.5|10979.5|10985.5|10980.5|10981|10976|46
1662353100000|2022-09-05 04:45:00|10985|10980|10987|10982|10987.5|10982.5|10984.5|10979.5|57
1662353400000|2022-09-05 04:50:00|10986.5|10981.5|10981|10976|10986.5|10981.5|10979.5|10974.5|84
1662353700000|2022-09-05 04:55:00|10980.5|10975.5|10982.5|10977.5|10982.5|10977.5|10980.5|10975.5|11
1662354000000|2022-09-05 05:00:00|10983|10978|10996.2|10991.2|10997.6|10992.6|10983|10978|182
1662354300000|2022-09-05 05:05:00|10996.3|10991.3|10996.9|10991.9|10999.6|10994.6|10993.6|10988.6|206
1662354600000|2022-09-05 05:10:00|10996.8|10991.8|10997.1|10992.1|10997.1|10992.1|10995.3|10990.3|39
1662354900000|2022-09-05 05:15:00|10997.4|10992.4|10997.2|10992.2|10997.4|10992.4|10995.6|10990.6|38
1662355200000|2022-09-05 05:20:00|10997.4|10992.4|10997.4|10992.4|10998.8|10993.8|10996.3|10991.3|32
1662355500000|2022-09-05 05:25:00|10997.2|10992.2|11003.7|10998.7|11004.5|10999.5|10997.1|10992.1|65
1662355800000|2022-09-05 05:30:00|11003.4|10998.4|11002|10997|11003.7|10998.7|10999.3|10994.3|31
1662356100000|2022-09-05 05:35:00|11002.2|10997.2|11002.3|10997.3|11004|10999|11000.3|10995.3|47
1662356400000|2022-09-05 05:40:00|11002.5|10997.5|11003.6|10998.6|11004.5|10999.5|10998.3|10993.3|48
1662356700000|2022-09-05 05:45:00|11004|10999|11001.1|10996.1|11004.4|10999.4|11001|10996|81
1662357000000|2022-09-05 05:50:00|11000.9|10995.9|10998.5|10993.5|11001.4|10996.4|10998|10993|43
1662357300000|2022-09-05 05:55:00|10998.4|10993.4|11000.5|10995.5|11002|10997|10998|10993|78
1662357600000|2022-09-05 06:00:00|10999.2|10994.2|10997.3|10992.3|11005.8|11000.8|10997.3|10992.3|123
1662357900000|2022-09-05 06:05:00|10997|10992|10995.7|10990.7|11000.5|10995.5|10995.1|10990.1|125
1662358200000|2022-09-05 06:10:00|10995.4|10990.4|10991.7|10986.7|10996.3|10991.3|10991.7|10986.7|51
1662358500000|2022-09-05 06:15:00|10991.8|10986.8|10992.1|10987.1|10993.5|10988.5|10989.5|10984.5|90
1662358800000|2022-09-05 06:20:00|10992|10987|10986.8|10981.8|10992.1|10987.1|10986.8|10981.8|76
1662359100000|2022-09-05 06:25:00|10987|10982|10988.3|10983.3|10990.1|10985.1|10986|10981|70
1662359400000|2022-09-05 06:30:00|10987.9|10982.9|10992|10987|10993.5|10988.5|10987.5|10982.5|81
1662359700000|2022-09-05 06:35:00|10992.5|10987.5|10989.5|10984.5|10994.5|10989.5|10989.5|10984.5|87
1662360000000|2022-09-05 06:40:00|10989.6|10984.6|10989|10984|10990.5|10985.5|10988|10983|64
1662360300000|2022-09-05 06:45:00|10989.2|10984.2|10987|10982|10989.5|10984.5|10986.5|10981.5|48
1662360600000|2022-09-05 06:50:00|10986.5|10981.5|10977.6|10972.6|10987.5|10982.5|10974.7|10969.7|273
1662360900000|2022-09-05 06:55:00|10977.5|10972.5|10981.7|10976.7|10984|10979|10977.5|10972.5|86
1662361200000|2022-09-05 07:00:00|10981.5|10976.5|10990.5|10985.5|10990.5|10985.5|10980.3|10975.3|125
1662361500000|2022-09-05 07:05:00|10990.8|10985.8|10991|10986|10994.2|10989.2|10988.2|10983.2|70
1662361800000|2022-09-05 07:10:00|10991.2|10986.2|10990.5|10985.5|10994.2|10989.2|10986.5|10981.5|73
1662362100000|2022-09-05 07:15:00|10990.3|10985.3|10984|10979|10994.2|10989.2|10984|10979|103
1662362400000|2022-09-05 07:20:00|10983.7|10978.7|10984.3|10979.3|10985.8|10980.8|10981.2|10976.2|102
1662362700000|2022-09-05 07:25:00|10984.6|10979.6|10983.1|10978.1|10986.3|10981.3|10983|10978|69
1662363000000|2022-09-05 07:30:00|10983|10978|10972.2|10967.2|10983.8|10978.8|10962|10957|330
1662363300000|2022-09-05 07:35:00|10972.5|10967.5|10975.2|10970.2|10977.8|10972.8|10968|10963|121
1662363600000|2022-09-05 07:40:00|10975.3|10970.3|10977.9|10972.9|10978.9|10973.9|10974.7|10969.7|56
1662363900000|2022-09-05 07:45:00|10977.7|10972.7|10976.9|10971.9|10979.6|10974.6|10975.1|10970.1|30
1662364200000|2022-09-05 07:50:00|10977.9|10972.9|10979.2|10974.2|10982.7|10977.7|10977.1|10972.1|48
1662364500000|2022-09-05 07:55:00|10979.7|10974.7|10982.7|10977.7|10984.9|10979.9|10979.6|10974.6|96
1662364800000|2022-09-05 08:00:00|10982.3|10977.3|10987.2|10982.2|10987.7|10982.7|10981.9|10976.9|87
1662365100000|2022-09-05 08:05:00|10986.9|10981.9|10980.4|10975.4|10988.4|10983.4|10979.7|10974.7|74
1662365400000|2022-09-05 08:10:00|10980.7|10975.7|10974.8|10969.8|10981.7|10976.7|10971.8|10966.8|88
1662365700000|2022-09-05 08:15:00|10975.3|10970.3|10970.7|10965.7|10975.7|10970.7|10968|10963|86
1662366000000|2022-09-05 08:20:00|10970.4|10965.4|10971.4|10966.4|10973.2|10968.2|10969.7|10964.7|43
1662366300000|2022-09-05 08:25:00|10971.2|10966.2|10972.3|10967.3|10973.7|10968.7|10969.9|10964.9|70
1662366600000|2022-09-05 08:30:00|10972.2|10967.2|10977.4|10972.4|10978.4|10973.4|10972.2|10967.2|76
1662366900000|2022-09-05 08:35:00|10977.2|10972.2|10977.4|10972.4|10978.2|10973.2|10974.7|10969.7|59
1662367200000|2022-09-05 08:40:00|10977|10972|10982|10977|10982.5|10977.5|10977|10972|70
1662367500000|2022-09-05 08:45:00|10982.5|10977.5|10979.9|10974.9|10983.2|10978.2|10979|10974|33
1662367800000|2022-09-05 08:50:00|10979.8|10974.8|10980|10975|10981|10976|10976.4|10971.4|41
1662368100000|2022-09-05 08:55:00|10979.9|10974.9|10980.5|10975.5|10981.5|10976.5|10979|10974|23
1662368400000|2022-09-05 09:00:00|10980.7|10975.7|10979.6|10974.6|10983.6|10978.6|10977.9|10972.9|210
1662368700000|2022-09-05 09:05:00|10979.5|10974.5|10973.8|10968.8|10980.8|10975.8|10972.8|10967.8|72
1662369000000|2022-09-05 09:10:00|10973.6|10968.6|10974|10969|10975.6|10970.6|10972.1|10967.1|82
1662369300000|2022-09-05 09:15:00|10974.1|10969.1|10974.5|10969.5|10975|10970|10971.1|10966.1|60
1662369600000|2022-09-05 09:20:00|10974.4|10969.4|10974.7|10969.7|10977.9|10972.9|10974.2|10969.2|115
1662369900000|2022-09-05 09:25:00|10974.4|10969.4|10975|10970|10976.5|10971.5|10973|10968|33
1662370200000|2022-09-05 09:30:00|10976.2|10971.2|10974.2|10969.2|10978.2|10973.2|10973.9|10968.9|56
1662370500000|2022-09-05 09:35:00|10974.5|10969.5|10968.6|10963.6|10975.4|10970.4|10968.6|10963.6|69
1662370800000|2022-09-05 09:40:00|10968.7|10963.7|10966.7|10961.7|10970.1|10965.1|10966.2|10961.2|99
1662371100000|2022-09-05 09:45:00|10966.6|10961.6|10962.7|10957.7|10969.1|10964.1|10962.6|10957.6|106
1662371400000|2022-09-05 09:50:00|10962.6|10957.6|10963.7|10958.7|10965.7|10960.7|10961.8|10956.8|79
1662371700000|2022-09-05 09:55:00|10963.6|10958.6|10965.6|10960.6|10968.1|10963.1|10962.7|10957.7|111
1662372000000|2022-09-05 10:00:00|10965.3|10960.3|10963.6|10958.6|10967.3|10962.3|10962.1|10957.1|167
1662372300000|2022-09-05 10:05:00|10963.8|10958.8|10965.3|10960.3|10966.1|10961.1|10962.8|10957.8|58
1662372600000|2022-09-05 10:10:00|10965.1|10960.1|10961.2|10956.2|10965.3|10960.3|10961|10956|53
1662372900000|2022-09-05 10:15:00|10961|10956|10958|10953|10961|10956|10953|10948|109
1662373200000|2022-09-05 10:20:00|10957.8|10952.8|10951.6|10946.6|10957.8|10952.8|10950.8|10945.8|93
1662373500000|2022-09-05 10:25:00|10952|10947|10956.1|10951.1|10956.6|10951.6|10950.1|10945.1|55
1662373800000|2022-09-05 10:30:00|10956|10951|10958.8|10953.8|10960|10955|10955.8|10950.8|83
1662374100000|2022-09-05 10:35:00|10959|10954|10959.1|10954.1|10960|10955|10956.7|10951.7|49
1662374400000|2022-09-05 10:40:00|10959.3|10954.3|10960.1|10955.1|10960.6|10955.6|10957.3|10952.3|31
1662374700000|2022-09-05 10:45:00|10960|10955|10960.3|10955.3|10960.5|10955.5|10958.3|10953.3|45
1662375000000|2022-09-05 10:50:00|10960.6|10955.6|10956.8|10951.8|10960.8|10955.8|10954.5|10949.5|40
1662375300000|2022-09-05 10:55:00|10956.7|10951.7|10959.8|10954.8|10962.2|10957.2|10956.5|10951.5|50
1662375600000|2022-09-05 11:00:00|10960|10955|10958.3|10953.3|10960.8|10955.8|10956.2|10951.2|79
1662375900000|2022-09-05 11:05:00|10958.2|10953.2|10964|10959|10964.2|10959.2|10958|10953|33
1662376200000|2022-09-05 11:10:00|10964.2|10959.2|10968.7|10963.7|10969|10964|10964.2|10959.2|62
1662376500000|2022-09-05 11:15:00|10968.8|10963.8|10971|10966|10971|10966|10968.2|10963.2|47
1662376800000|2022-09-05 11:20:00|10971.2|10966.2|10973|10968|10973.2|10968.2|10970.7|10965.7|54
1662377100000|2022-09-05 11:25:00|10973.2|10968.2|10976.8|10971.8|10977.2|10972.2|10972.7|10967.7|64
1662377400000|2022-09-05 11:30:00|10977|10972|10976|10971|10977.1|10972.1|10973.8|10968.8|49
1662377700000|2022-09-05 11:35:00|10975.8|10970.8|10970.8|10965.8|10976.8|10971.8|10969.8|10964.8|44
1662378000000|2022-09-05 11:40:00|10970.9|10965.9|10969.3|10964.3|10972.9|10967.9|10969.3|10964.3|29
1662378300000|2022-09-05 11:45:00|10968.7|10963.7|10972.3|10967.3|10972.3|10967.3|10967.8|10962.8|30
1662378600000|2022-09-05 11:50:00|10972.5|10967.5|10973.8|10968.8|10974.3|10969.3|10970.5|10965.5|40
1662378900000|2022-09-05 11:55:00|10973.7|10968.7|10971.3|10966.3|10974.8|10969.8|10969.8|10964.8|35
1662379200000|2022-09-05 12:00:00|10971|10966|10970.8|10965.8|10974.3|10969.3|10970.2|10965.2|48
1662379500000|2022-09-05 12:05:00|10971|10966|10969.8|10964.8|10971.8|10966.8|10968.3|10963.3|56
1662379800000|2022-09-05 12:10:00|10969.9|10964.9|10972.6|10967.6|10974.4|10969.4|10967.1|10962.1|99
1662380100000|2022-09-05 12:15:00|10973.1|10968.1|10972.5|10967.5|10976.1|10971.1|10971.1|10966.1|49
1662380400000|2022-09-05 12:20:00|10972.3|10967.3|10975.3|10970.3|10975.8|10970.8|10971.6|10966.6|40
1662380700000|2022-09-05 12:25:00|10975|10970|10976|10971|10976|10971|10973|10968|44
1662381000000|2022-09-05 12:30:00|10975.8|10970.8|10974.1|10969.1|10976.2|10971.2|10971.9|10966.9|44
1662381300000|2022-09-05 12:35:00|10974|10969|10972.2|10967.2|10974.3|10969.3|10971.3|10966.3|40
1662381600000|2022-09-05 12:40:00|10971.5|10966.5|10969|10964|10975.8|10970.8|10969|10964|75
1662381900000|2022-09-05 12:45:00|10969.1|10964.1|10967.6|10962.6|10971.8|10966.8|10965.3|10960.3|56
1662382200000|2022-09-05 12:50:00|10967.9|10962.9|10969.1|10964.1|10969.8|10964.8|10965.3|10960.3|33
1662382500000|2022-09-05 12:55:00|10968.8|10963.8|10968.8|10963.8|10971.1|10966.1|10966.7|10961.7|69
1662382800000|2022-09-05 13:00:00|10968.7|10963.7|10964.9|10959.9|10968.8|10963.8|10960.7|10955.7|210
1662383100000|2022-09-05 13:05:00|10964.7|10959.7|10964.7|10959.7|10965.5|10960.5|10961.7|10956.7|54
1662383400000|2022-09-05 13:10:00|10964.2|10959.2|10963.7|10958.7|10965.2|10960.2|10963.2|10958.2|55
1662383700000|2022-09-05 13:15:00|10963.5|10958.5|10964.4|10959.4|10965.3|10960.3|10963.2|10958.2|115
1662384000000|2022-09-05 13:20:00|10964.5|10959.5|10963.4|10958.4|10966.1|10961.1|10961.8|10956.8|116
1662384300000|2022-09-05 13:25:00|10963.2|10958.2|10966|10961|10968.7|10963.7|10962.6|10957.6|166
1662384600000|2022-09-05 13:30:00|10966.3|10961.3|10965.8|10960.8|10966.6|10961.6|10961.1|10956.1|127
1662384900000|2022-09-05 13:35:00|10965.5|10960.5|10966.1|10961.1|10966.6|10961.6|10963.3|10958.3|33
1662385200000|2022-09-05 13:40:00|10966.3|10961.3|10963.3|10958.3|10967.8|10962.8|10962.8|10957.8|37
1662385500000|2022-09-05 13:45:00|10963.1|10958.1|10964.3|10959.3|10966.3|10961.3|10963.1|10958.1|57
1662385800000|2022-09-05 13:50:00|10964.5|10959.5|10964.3|10959.3|10965.3|10960.3|10963.1|10958.1|43
1662386100000|2022-09-05 13:55:00|10963.9|10958.9|10964.6|10959.6|10966.3|10961.3|10963.8|10958.8|109
1662386400000|2022-09-05 14:00:00|10965.3|10960.3|10965.5|10960.5|10965.8|10960.8|10963.2|10958.2|70
1662386700000|2022-09-05 14:05:00|10965.6|10960.6|10968.5|10963.5|10969.8|10964.8|10965.5|10960.5|66
1662387000000|2022-09-05 14:10:00|10968.3|10963.3|10963|10958|10968.3|10963.3|10963|10958|48
1662387300000|2022-09-05 14:15:00|10963.3|10958.3|10963.5|10958.5|10965.3|10960.3|10963.2|10958.2|18
1662387600000|2022-09-05 14:20:00|10963.2|10958.2|10963.8|10958.8|10966|10961|10962.8|10957.8|32
1662387900000|2022-09-05 14:25:00|10964|10959|10963.3|10958.3|10964.7|10959.7|10963|10958|17
1662388200000|2022-09-05 14:30:00|10963.2|10958.2|10960.8|10955.8|10964.3|10959.3|10958.8|10953.8|90
1662388500000|2022-09-05 14:35:00|10961|10956|10960.2|10955.2|10961|10956|10958.3|10953.3|67
1662388800000|2022-09-05 14:40:00|10960|10955|10959.2|10954.2|10961.3|10956.3|10958.2|10953.2|49
1662389100000|2022-09-05 14:45:00|10959|10954|10957.9|10952.9|10959.3|10954.3|10956.5|10951.5|56
1662389400000|2022-09-05 14:50:00|10957.8|10952.8|10962.7|10957.7|10963.2|10958.2|10957.8|10952.8|154
1662389700000|2022-09-05 14:55:00|10963|10958|10968.2|10963.2|10968.7|10963.7|10962.9|10957.9|161
1662390000000|2022-09-05 15:00:00|10967.9|10962.9|10964.7|10959.7|10969|10964|10963|10958|73
1662390300000|2022-09-05 15:05:00|10964.5|10959.5|10964.9|10959.9|10965.2|10960.2|10961.9|10956.9|33
1662390600000|2022-09-05 15:10:00|10964.7|10959.7|10966.6|10961.6|10966.8|10961.8|10963.5|10958.5|37
1662390900000|2022-09-05 15:15:00|10965.9|10960.9|10967|10962|10967.9|10962.9|10964.9|10959.9|41
1662391200000|2022-09-05 15:20:00|10966.9|10961.9|10967|10962|10969|10964|10966.5|10961.5|31
1662391500000|2022-09-05 15:25:00|10967.4|10962.4|10967.7|10962.7|10969.2|10964.2|10966.9|10961.9|26
1662391800000|2022-09-05 15:30:00|10967.2|10962.2|10967|10962|10968.7|10963.7|10966.9|10961.9|37
1662392100000|2022-09-05 15:35:00|10967.7|10962.7|10968|10963|10968.5|10963.5|10966.9|10961.9|25
1662392400000|2022-09-05 15:40:00|10967.9|10962.9|10967.4|10962.4|10967.9|10962.9|10966.7|10961.7|11
1662392700000|2022-09-05 15:45:00|10967.2|10962.2|10964.8|10959.8|10967.4|10962.4|10964.2|10959.2|27
1662393000000|2022-09-05 15:50:00|10965|10960|10960.2|10955.2|10965.3|10960.3|10960.2|10955.2|61
1662393300000|2022-09-05 15:55:00|10959.8|10954.8|10959.2|10954.2|10959.8|10954.8|10957.1|10952.1|112
1662393600000|2022-09-05 16:00:00|10959.1|10954.1|10960.2|10955.2|10960.4|10955.4|10958|10953|60
1662393900000|2022-09-05 16:05:00|10960.1|10955.1|10959.9|10954.9|10961.4|10956.4|10959.7|10954.7|42
1662394200000|2022-09-05 16:10:00|10960|10955|10958.9|10953.9|10960|10955|10958.7|10953.7|14
1662394500000|2022-09-05 16:15:00|10958.5|10953.5|10958.3|10953.3|10958.5|10953.5|10957.4|10952.4|18
1662394800000|2022-09-05 16:20:00|10958|10953|10958.3|10953.3|10959.6|10954.6|10957.7|10952.7|13
1662395100000|2022-09-05 16:25:00|10958.5|10953.5|10959|10954|10959.8|10954.8|10958|10953|12
1662395400000|2022-09-05 16:30:00|10959.1|10954.1|10959.5|10954.5|10960.8|10955.8|10959|10954|11
1662395700000|2022-09-05 16:35:00|10959.8|10954.8|10959.6|10954.6|10960|10955|10958|10953|12
1662396000000|2022-09-05 16:40:00|10959.5|10954.5|10961|10956|10961.2|10956.2|10959.5|10954.5|7
1662396300000|2022-09-05 16:45:00|10961.1|10956.1|10960.2|10955.2|10961.7|10956.7|10960|10955|17
1662396600000|2022-09-05 16:50:00|10960.5|10955.5|10960|10955|10960.5|10955.5|10959.3|10954.3|7
1662396900000|2022-09-05 16:55:00|10960.4|10955.4|10960.7|10955.7|10961.5|10956.5|10960|10955|5
1662397200000|2022-09-05 17:00:00|10960.6|10955.6|10960.2|10955.2|10960.9|10955.9|10960.1|10955.1|4
1662397500000|2022-09-05 17:05:00|10960.4|10955.4|10960.2|10955.2|10960.7|10955.7|10960.2|10955.2|1
1662397800000|2022-09-05 17:10:00|10960.1|10955.1|10958.9|10953.9|10960.1|10955.1|10958.9|10953.9|10
1662398100000|2022-09-05 17:15:00|10959.4|10954.4|10959.9|10954.9|10960.4|10955.4|10959.4|10954.4|27
1662398400000|2022-09-05 17:20:00|10960.1|10955.1|10959.9|10954.9|10960.2|10955.2|10959.9|10954.9|4
1662398700000|2022-09-05 17:25:00|10959.6|10954.6|10959.2|10954.2|10959.6|10954.6|10958.6|10953.6|2
1662399000000|2022-09-05 17:30:00|10959.4|10954.4|10959.4|10954.4|10959.7|10954.7|10959.4|10954.4|1
1662399300000|2022-09-05 17:35:00|10959.6|10954.6|10959.2|10954.2|10959.7|10954.7|10959.1|10954.1|0
1662399600000|2022-09-05 17:40:00|10959.4|10954.4|10959.7|10954.7|10959.7|10954.7|10959.1|10954.1|3
1662399900000|2022-09-05 17:45:00|10959.6|10954.6|10960.2|10955.2|10961.1|10956.1|10959.4|10954.4|1
1662400200000|2022-09-05 17:50:00|10960.1|10955.1|10960.9|10955.9|10960.9|10955.9|10959.6|10954.6|2
1662400500000|2022-09-05 17:55:00|10961.2|10956.2|10960.2|10955.2|10961.3|10956.3|10960.1|10955.1|3
1662400800000|2022-09-05 18:00:00|10960.1|10955.1|10957.7|10952.7|10960.1|10955.1|10957.7|10952.7|3
1662401100000|2022-09-05 18:05:00|10957.4|10952.4|10957.1|10952.1|10957.4|10952.4|10956.6|10951.6|10
1662401400000|2022-09-05 18:10:00|10957.4|10952.4|10959.7|10954.7|10959.7|10954.7|10957.4|10952.4|4
1662401700000|2022-09-05 18:15:00|10959.5|10954.5|10959.4|10954.4|10959.5|10954.5|10959.4|10954.4|4
1662402000000|2022-09-05 18:20:00|10959.9|10954.9|10958.7|10953.7|10959.9|10954.9|10958.7|10953.7|4
1662402300000|2022-09-05 18:25:00|10958.9|10953.9|10958.9|10953.9|10958.9|10953.9|10958.4|10953.4|2
1662402600000|2022-09-05 18:30:00|10959.2|10954.2|10959.6|10954.6|10959.7|10954.7|10959.2|10954.2|1
1662402900000|2022-09-05 18:35:00|10959.7|10954.7|10959.8|10954.8|10961.5|10956.5|10959|10954|1
1662403200000|2022-09-05 18:40:00|10959.7|10954.7|10959.5|10954.5|10959.8|10954.8|10959|10954|0
1662403500000|2022-09-05 18:45:00|10959.3|10954.3|10959.8|10954.8|10960.8|10955.8|10958.8|10953.8|4
1662403800000|2022-09-05 18:50:00|10959.7|10954.7|10960|10955|10960.6|10955.6|10959.7|10954.7|2
1662404100000|2022-09-05 18:55:00|10960.3|10955.3|10960.4|10955.4|10961.2|10956.2|10960|10955|56
1662404400000|2022-09-05 19:00:00|10960.5|10955.5|10960.4|10955.4|10961.5|10956.5|10960.4|10955.4|2
1662404700000|2022-09-05 19:05:00|10960.5|10955.5|10960.7|10955.7|10960.7|10955.7|10960.2|10955.2|1
1662405000000|2022-09-05 19:10:00|10960.5|10955.5|10960.2|10955.2|10960.7|10955.7|10959.9|10954.9|29
1662405300000|2022-09-05 19:15:00|10960.4|10955.4|10959.7|10954.7|10960.4|10955.4|10959.2|10954.2|10
1662405600000|2022-09-05 19:20:00|10959.2|10954.2|10959.8|10954.8|10960|10955|10957.6|10952.6|3
1662405900000|2022-09-05 19:25:00|10959.7|10954.7|10958.8|10953.8|10960.9|10955.9|10958.6|10953.6|0
1662406200000|2022-09-05 19:30:00|10958.6|10953.6|10959.1|10954.1|10959.1|10954.1|10958.6|10953.6|0
1662406500000|2022-09-05 19:35:00|||||||||1
1662406800000|2022-09-05 19:40:00|10959|10954|10959.1|10954.1|10960.7|10955.7|10958.6|10953.6|12
1662407100000|2022-09-05 19:45:00|10958.8|10953.8|10959.4|10954.4|10959.4|10954.4|10958.8|10953.8|4
1662407400000|2022-09-05 19:50:00|10959.1|10954.1|10959.1|10954.1|10959.4|10954.4|10958.6|10953.6|0
1662407700000|2022-09-05 19:55:00|10958.8|10953.8|10959|10954|10960|10955|10958.8|10953.8|12
1662408000000|2022-09-05 20:00:00|10959.2|10954.2|10960.5|10955.5|10960.8|10955.8|10959|10954|27
1662408300000|2022-09-05 20:05:00|10960.2|10955.2|10962|10957|10963.1|10958.1|10959.8|10954.8|0
1662408600000|2022-09-05 20:10:00|10961.9|10956.9|10961|10956|10962|10957|10959.5|10954.5|0
1662408900000|2022-09-05 20:15:00|10960.7|10955.7|10961.2|10956.2|10961.5|10956.5|10960.7|10955.7|0
1662409200000|2022-09-05 20:20:00|10960.8|10955.8|10961.4|10956.4|10961.4|10956.4|10960.8|10955.8|0
1662409500000|2022-09-05 20:25:00|10961|10956|10960.4|10955.4|10961|10956|10959.9|10954.9|9
1662409800000|2022-09-05 20:30:00|10960.2|10955.2|10960.7|10955.7|10962.6|10957.6|10960.2|10955.2|2
1662410100000|2022-09-05 20:35:00|10960.9|10955.9|10960.2|10955.2|10961.2|10956.2|10960.2|10955.2|0
1662410400000|2022-09-05 20:40:00|10960.4|10955.4|10959.9|10954.9|10960.8|10955.8|10959.4|10954.4|0
1662410700000|2022-09-05 20:45:00|10960|10955|10960.9|10955.9|10961.2|10956.2|10959.4|10954.4|1
1662411000000|2022-09-05 20:50:00|10961|10956|10961.4|10956.4|10961.4|10956.4|10960.2|10955.2|2
1662411300000|2022-09-05 20:55:00|10961.5|10956.5|10966|10957|10966|10957.2|10959.5|10953.7|14
1662422400000|2022-09-06 00:00:00|10937.9|10932.9|10938.2|10933.2|10942.3|10937.3|10936.1|10931.1|129
1662422700000|2022-09-06 00:05:00|10938.1|10933.1|10929.3|10924.3|10938.1|10933.1|10921.4|10916.4|296
1662423000000|2022-09-06 00:10:00|10929.2|10924.2|10929.4|10924.4|10932.7|10927.7|10928.8|10923.8|64
1662423300000|2022-09-06 00:15:00|10929.3|10924.3|10932.1|10927.1|10933.4|10928.4|10929.3|10924.3|36
1662423600000|2022-09-06 00:20:00|10932.4|10927.4|10929.4|10924.4|10932.4|10927.4|10927|10922|37
1662423900000|2022-09-06 00:25:00|10929.5|10924.5|10928.3|10923.3|10930.5|10925.5|10927.8|10922.8|25
1662424200000|2022-09-06 00:30:00|10927.3|10922.3|10924.4|10919.4|10927.6|10922.6|10924.4|10919.4|92
1662424500000|2022-09-06 00:35:00|10924.2|10919.2|10924.9|10919.9|10925.9|10920.9|10921.4|10916.4|61
1662424800000|2022-09-06 00:40:00|10925|10920|10925.4|10920.4|10925.4|10920.4|10922.2|10917.2|32
1662425100000|2022-09-06 00:45:00|10925.8|10920.8|10920.7|10915.7|10925.9|10920.9|10920.6|10915.6|64
1662425400000|2022-09-06 00:50:00|10920.9|10915.9|10923|10918|10926.2|10921.2|10920.4|10915.4|51
1662425700000|2022-09-06 00:55:00|10922.9|10917.9|10919.6|10914.6|10924|10919|10919.1|10914.1|55
1662426000000|2022-09-06 01:00:00|10919.1|10914.1|10923.5|10918.5|10924|10919|10919.1|10914.1|53
1662426300000|2022-09-06 01:05:00|10923.1|10918.1|10921.3|10916.3|10924.1|10919.1|10918.9|10913.9|40
1662426600000|2022-09-06 01:10:00|10921|10916|10918.8|10913.8|10922|10917|10918.8|10913.8|39
1662426900000|2022-09-06 01:15:00|10918.9|10913.9|10925.3|10920.3|10927|10922|10918.9|10913.9|61
1662427200000|2022-09-06 01:20:00|10925|10920|10919.8|10914.8|10925|10920|10918.6|10913.6|18
1662427500000|2022-09-06 01:25:00|10919.9|10914.9|10920.3|10915.3|10923.1|10918.1|10919.9|10914.9|26
1662427800000|2022-09-06 01:30:00|10920.6|10915.6|10922.6|10917.6|10923.8|10918.8|10920|10915|16
1662428100000|2022-09-06 01:35:00|10922.8|10917.8|10920.6|10915.6|10922.8|10917.8|10917.1|10912.1|33
1662428400000|2022-09-06 01:40:00|10920.7|10915.7|10921.9|10916.9|10923.6|10918.6|10920.6|10915.6|28
1662428700000|2022-09-06 01:45:00|10921.6|10916.6|10923.6|10918.6|10924.4|10919.4|10921.6|10916.6|15
1662429000000|2022-09-06 01:50:00|10923.9|10918.9|10922.9|10917.9|10923.9|10918.9|10921.8|10916.8|12
1662429300000|2022-09-06 01:55:00|10923.1|10918.1|10923.6|10918.6|10925.4|10920.4|10922.6|10917.6|7
1662429600000|2022-09-06 02:00:00|10923.2|10918.2|10925.4|10920.4|10925.4|10920.4|10923.2|10918.2|22
1662429900000|2022-09-06 02:05:00|10925.6|10920.6|10929.4|10924.4|10929.4|10924.4|10925.5|10920.5|37
1662430200000|2022-09-06 02:10:00|10929.2|10924.2|10931.1|10926.1|10931.7|10926.7|10929.1|10924.1|61
1662430500000|2022-09-06 02:15:00|10931.4|10926.4|10931.1|10926.1|10933.4|10928.4|10930.9|10925.9|35
1662430800000|2022-09-06 02:20:00|10930.7|10925.7|10932.6|10927.6|10933.1|10928.1|10930.4|10925.4|34
1662431100000|2022-09-06 02:25:00|10932.7|10927.7|10932.9|10927.9|10936.8|10931.8|10932.3|10927.3|32
1662431400000|2022-09-06 02:30:00|10933.4|10928.4|10933.3|10928.3|10936.8|10931.8|10933.1|10928.1|22
1662431700000|2022-09-06 02:35:00|10933.6|10928.6|10931.8|10926.8|10933.9|10928.9|10931.6|10926.6|10
1662432000000|2022-09-06 02:40:00|10931.6|10926.6|10930.2|10925.2|10932.6|10927.6|10930.1|10925.1|37
1662432300000|2022-09-06 02:45:00|10930.3|10925.3|10927.1|10922.1|10930.4|10925.4|10926.9|10921.9|18
1662432600000|2022-09-06 02:50:00|10927.4|10922.4|10928.8|10923.8|10929.7|10924.7|10926.9|10921.9|9
1662432900000|2022-09-06 02:55:00|10929.1|10924.1|10928.1|10923.1|10929.9|10924.9|10928|10923|8
1662433200000|2022-09-06 03:00:00|10927.6|10922.6|10931.4|10926.4|10932.3|10927.3|10927.6|10922.6|14
1662433500000|2022-09-06 03:05:00|10931.6|10926.6|10933.6|10928.6|10933.6|10928.6|10930.8|10925.8|7
1662433800000|2022-09-06 03:10:00|10933.4|10928.4|10933.6|10928.6|10935.1|10930.1|10933.3|10928.3|27
1662434100000|2022-09-06 03:15:00|10933.7|10928.7|10933.8|10928.8|10935.6|10930.6|10932.2|10927.2|23
1662434400000|2022-09-06 03:20:00|10933.6|10928.6|10932.4|10927.4|10933.7|10928.7|10932.4|10927.4|5
1662434700000|2022-09-06 03:25:00|10932.7|10927.7|10932.6|10927.6|10933.1|10928.1|10931.8|10926.8|16
1662435000000|2022-09-06 03:30:00|10932.1|10927.1|10936|10931|10936.1|10931.1|10932.1|10927.1|30
1662435300000|2022-09-06 03:35:00|10936.1|10931.1|10936.4|10931.4|10936.8|10931.8|10935.5|10930.5|4
1662435600000|2022-09-06 03:40:00|10937.1|10932.1|10941.1|10936.1|10941.1|10936.1|10936.6|10931.6|42
1662435900000|2022-09-06 03:45:00|10941|10936|10944|10939|10944.3|10939.3|10940.4|10935.4|29
1662436200000|2022-09-06 03:50:00|10943.8|10938.8|10942.7|10937.7|10943.8|10938.8|10942.6|10937.6|26
1662436500000|2022-09-06 03:55:00|10942.8|10937.8|10944.4|10939.4|10945.5|10940.5|10942.7|10937.7|45
1662436800000|2022-09-06 04:00:00|10944|10939|10943.2|10938.2|10945|10940|10942.5|10937.5|51
1662437100000|2022-09-06 04:05:00|10943|10938|10942|10937|10944.2|10939.2|10941.5|10936.5|25
1662437400000|2022-09-06 04:10:00|10941.7|10936.7|10940.5|10935.5|10942|10937|10939.5|10934.5|20
1662437700000|2022-09-06 04:15:00|10940.6|10935.6|10941.8|10936.8|10941.8|10936.8|10940.5|10935.5|10
1662438000000|2022-09-06 04:20:00|10942|10937|10938.5|10933.5|10942.1|10937.1|10938.3|10933.3|24
1662438300000|2022-09-06 04:25:00|10938.3|10933.3|10936.1|10931.1|10938.3|10933.3|10936|10931|28
1662438600000|2022-09-06 04:30:00|10936.5|10931.5|10938.5|10933.5|10941.8|10936.8|10935.5|10930.5|87
1662438900000|2022-09-06 04:35:00|10938.3|10933.3|10937.9|10932.9|10939.9|10934.9|10936.5|10931.5|18
1662439200000|2022-09-06 04:40:00|10938.1|10933.1|10938.6|10933.6|10940|10935|10937.3|10932.3|8
1662439500000|2022-09-06 04:45:00|10938.8|10933.8|10940|10935|10940.1|10935.1|10937.5|10932.5|6
1662439800000|2022-09-06 04:50:00|10939.8|10934.8|10944.8|10939.8|10945.2|10940.2|10937.5|10932.5|38
1662440100000|2022-09-06 04:55:00|10944.5|10939.5|10947.3|10942.3|10948.5|10943.5|10944.2|10939.2|27
1662440400000|2022-09-06 05:00:00|10947|10942|10947.3|10942.3|10948.5|10943.5|10944.9|10939.9|37
1662440700000|2022-09-06 05:05:00|10947.2|10942.2|10944.8|10939.8|10948.5|10943.5|10944.5|10939.5|20
1662441000000|2022-09-06 05:10:00|10945|10940|10945.4|10940.4|10947.5|10942.5|10944.7|10939.7|21
1662441300000|2022-09-06 05:15:00|10945.5|10940.5|10945.9|10940.9|10946.7|10941.7|10944.5|10939.5|22
1662441600000|2022-09-06 05:20:00|10945.7|10940.7|10941|10936|10945.7|10940.7|10940.7|10935.7|13
1662441900000|2022-09-06 05:25:00|10940.9|10935.9|10938.8|10933.8|10940.9|10935.9|10937.5|10932.5|33
1662442200000|2022-09-06 05:30:00|10938.3|10933.3|10935.8|10930.8|10939.3|10934.3|10934.3|10929.3|39
1662442500000|2022-09-06 05:35:00|10936|10931|10930.5|10925.5|10936|10931|10929.6|10924.6|52
1662442800000|2022-09-06 05:40:00|10930.6|10925.6|10931.3|10926.3|10934.3|10929.3|10930|10925|18
1662443100000|2022-09-06 05:45:00|10931.4|10926.4|10932.3|10927.3|10935.6|10930.6|10931.4|10926.4|17
1662443400000|2022-09-06 05:50:00|10932.1|10927.1|10932.3|10927.3|10934.6|10929.6|10931.3|10926.3|17
1662443700000|2022-09-06 05:55:00|10932.1|10927.1|10937|10932|10939.1|10934.1|10932.1|10927.1|33
1662444000000|2022-09-06 06:00:00|10936.8|10931.8|10940|10935|10943.5|10938.5|10936.8|10931.8|81
1662444300000|2022-09-06 06:05:00|10939.5|10934.5|10941.2|10936.2|10945|10940|10939.5|10934.5|51
1662444600000|2022-09-06 06:10:00|10941|10936|10943.7|10938.7|10944.5|10939.5|10939.5|10934.5|35
1662444900000|2022-09-06 06:15:00|10943.2|10938.2|10944.7|10939.7|10947.5|10942.5|10942.3|10937.3|43
1662445200000|2022-09-06 06:20:00|10945.2|10940.2|10938.5|10933.5|10945.2|10940.2|10937.3|10932.3|60
1662445500000|2022-09-06 06:25:00|10938.2|10933.2|10940.5|10935.5|10941|10936|10936.5|10931.5|28
1662445800000|2022-09-06 06:30:00|10940.2|10935.2|10942.4|10937.4|10945|10940|10939|10934|46
1662446100000|2022-09-06 06:35:00|10942.7|10937.7|10941.7|10936.7|10944.7|10939.7|10938.5|10933.5|42
1662446400000|2022-09-06 06:40:00|10941.5|10936.5|10936.5|10931.5|10943|10938|10936.4|10931.4|45
1662446700000|2022-09-06 06:45:00|10937|10932|10935.2|10930.2|10939.7|10934.7|10934.4|10929.4|82
1662447000000|2022-09-06 06:50:00|10935.3|10930.3|10929.2|10924.2|10936.4|10931.4|10928.7|10923.7|217
1662447300000|2022-09-06 06:55:00|10929|10924|10929.9|10924.9|10930.9|10925.9|10920.8|10915.8|221
1662447600000|2022-09-06 07:00:00|10930.1|10925.1|10930.4|10925.4|10932.7|10927.7|10925.7|10920.7|238
1662447900000|2022-09-06 07:05:00|10930.5|10925.5|10930.5|10925.5|10937.4|10932.4|10929.7|10924.7|154
1662448200000|2022-09-06 07:10:00|10930.6|10925.6|10929.8|10924.8|10937.8|10932.8|10929.5|10924.5|106
1662448500000|2022-09-06 07:15:00|10930|10925|10932.5|10927.5|10938|10933|10926.2|10921.2|67
1662448800000|2022-09-06 07:20:00|10932.3|10927.3|10932.5|10927.5|10935.3|10930.3|10930.8|10925.8|47
1662449100000|2022-09-06 07:25:00|10932.6|10927.6|10932.4|10927.4|10933.8|10928.8|10929.3|10924.3|59
1662449400000|2022-09-06 07:30:00|10932|10927|10933.2|10928.2|10936.9|10931.9|10930.8|10925.8|43
1662449700000|2022-09-06 07:35:00|10933.6|10928.6|10922.6|10917.6|10933.6|10928.6|10922.6|10917.6|72
1662450000000|2022-09-06 07:40:00|10922.5|10917.5|10926.1|10921.1|10926.1|10921.1|10920.6|10915.6|88
1662450300000|2022-09-06 07:45:00|10926.2|10921.2|10924.6|10919.6|10927.4|10922.4|10920.6|10915.6|81
1662450600000|2022-09-06 07:50:00|10925.1|10920.1|10921.4|10916.4|10925.6|10920.6|10920.6|10915.6|47
1662450900000|2022-09-06 07:55:00|10921.8|10916.8|10927.9|10922.9|10929.6|10924.6|10921.1|10916.1|40
1662451200000|2022-09-06 08:00:00|10928.1|10923.1|10929.8|10924.8|10933.5|10928.5|10927.3|10922.3|150
1662451500000|2022-09-06 08:05:00|10929.7|10924.7|10936.5|10931.5|10937.3|10932.3|10928.8|10923.8|135
1662451800000|2022-09-06 08:10:00|10936.3|10931.3|10942.5|10937.5|10946|10941|10936.2|10931.2|162
1662452100000|2022-09-06 08:15:00|10942.6|10937.6|10944.7|10939.7|10946.5|10941.5|10942.6|10937.6|122
1662452400000|2022-09-06 08:20:00|10944.9|10939.9|10947|10942|10950.8|10945.8|10944.5|10939.5|86
1662452700000|2022-09-06 08:25:00|10947.3|10942.3|10946.1|10941.1|10947.5|10942.5|10942.6|10937.6|38
1662453000000|2022-09-06 08:30:00|10946.5|10941.5|10946.1|10941.1|10947.1|10942.1|10942.6|10937.6|54
1662453300000|2022-09-06 08:35:00|10945.9|10940.9|10952.1|10947.1|10952.1|10947.1|10945.7|10940.7|64
1662453600000|2022-09-06 08:40:00|10951.8|10946.8|10948.1|10943.1|10952.9|10947.9|10944.3|10939.3|66
1662453900000|2022-09-06 08:45:00|10948.2|10943.2|10952.1|10947.1|10953.9|10948.9|10948.1|10943.1|73
1662454200000|2022-09-06 08:50:00|10952.4|10947.4|10949.1|10944.1|10955.1|10950.1|10948.8|10943.8|63
1662454500000|2022-09-06 08:55:00|10949.3|10944.3|10943.3|10938.3|10949.8|10944.8|10939.9|10934.9|85
1662454800000|2022-09-06 09:00:00|10943.6|10938.6|10950.6|10945.6|10951.8|10946.8|10943.6|10938.6|66
1662455100000|2022-09-06 09:05:00|10950.8|10945.8|10957.8|10952.8|10957.8|10952.8|10950.3|10945.3|74
1662455400000|2022-09-06 09:10:00|10957.6|10952.6|10959|10954|10960.5|10955.5|10956.1|10951.1|87
1662455700000|2022-09-06 09:15:00|10958.9|10953.9|10956.5|10951.5|10959|10954|10955.2|10950.2|39
1662456000000|2022-09-06 09:20:00|10956.6|10951.6|10955|10950|10961|10956|10953.7|10948.7|50
1662456300000|2022-09-06 09:25:00|10955.2|10950.2|10949.1|10944.1|10957|10952|10949|10944|67
1662456600000|2022-09-06 09:30:00|10950.4|10945.4|10949.8|10944.8|10950.4|10945.4|10946.3|10941.3|50
1662456900000|2022-09-06 09:35:00|10950.3|10945.3|10944|10939|10950.8|10945.8|10943.5|10938.5|36
1662457200000|2022-09-06 09:40:00|10944.2|10939.2|10945.5|10940.5|10948|10943|10941.8|10936.8|33
1662457500000|2022-09-06 09:45:00|10945.3|10940.3|10942|10937|10947|10942|10941.8|10936.8|34
1662457800000|2022-09-06 09:50:00|10941.6|10936.6|10942.3|10937.3|10942.7|10937.7|10937|10932|55
1662458100000|2022-09-06 09:55:00|10941.9|10936.9|10943.6|10938.6|10945.4|10940.4|10941.9|10936.9|40
1662458400000|2022-09-06 10:00:00|10943.9|10938.9|10942.9|10937.9|10946.1|10941.1|10941.8|10936.8|54
1662458700000|2022-09-06 10:05:00|10942.8|10937.8|10940.1|10935.1|10942.8|10937.8|10939.6|10934.6|49
1662459000000|2022-09-06 10:10:00|10940.2|10935.2|10939.9|10934.9|10943.4|10938.4|10939.3|10934.3|45
1662459300000|2022-09-06 10:15:00|10939.8|10934.8|10953.9|10948.9|10956.1|10951.1|10939.6|10934.6|233
1662459600000|2022-09-06 10:20:00|10953.8|10948.8|10947.5|10942.5|10955|10950|10944.8|10939.8|83
1662459900000|2022-09-06 10:25:00|10947.6|10942.6|10954.3|10949.3|10955.9|10950.9|10947.1|10942.1|64
1662460200000|2022-09-06 10:30:00|10954.4|10949.4|10962.6|10957.6|10963.7|10958.7|10953.9|10948.9|153
1662460500000|2022-09-06 10:35:00|10962.1|10957.1|10960.9|10955.9|10963.2|10958.2|10958.2|10953.2|81
1662460800000|2022-09-06 10:40:00|10961.1|10956.1|10959.4|10954.4|10961.9|10956.9|10958.4|10953.4|47
1662461100000|2022-09-06 10:45:00|10959.2|10954.2|10963.6|10958.6|10963.7|10958.7|10957.6|10952.6|64
1662461400000|2022-09-06 10:50:00|10963.5|10958.5|10962|10957|10963.6|10958.6|10959.6|10954.6|37
1662461700000|2022-09-06 10:55:00|10962.2|10957.2|10965.2|10960.2|10967.9|10962.9|10961.9|10956.9|115
1662462000000|2022-09-06 11:00:00|10965.4|10960.4|10960.9|10955.9|10965.7|10960.7|10958.8|10953.8|68
1662462300000|2022-09-06 11:05:00|10960.8|10955.8|10961.9|10956.9|10963.9|10958.9|10960.4|10955.4|46
1662462600000|2022-09-06 11:10:00|10961.8|10956.8|10960.2|10955.2|10961.9|10956.9|10959.4|10954.4|25
1662462900000|2022-09-06 11:15:00|10959.8|10954.8|10959.3|10954.3|10960.9|10955.9|10957.3|10952.3|51
1662463200000|2022-09-06 11:20:00|10959.8|10954.8|10963.8|10958.8|10964.8|10959.8|10958.3|10953.3|62
1662463500000|2022-09-06 11:25:00|10963.3|10958.3|10964.8|10959.8|10967.8|10962.8|10962.8|10957.8|38
1662463800000|2022-09-06 11:30:00|10964.9|10959.9|10971.7|10966.7|10973.5|10968.5|10963.3|10958.3|200
1662464100000|2022-09-06 11:35:00|10971|10966|10969.9|10964.9|10972|10967|10967.9|10962.9|57
1662464400000|2022-09-06 11:40:00|10969.7|10964.7|10972.1|10967.1|10972.1|10967.1|10968.9|10963.9|60
1662464700000|2022-09-06 11:45:00|10971.8|10966.8|10972.5|10967.5|10973.5|10968.5|10969.9|10964.9|76
1662465000000|2022-09-06 11:50:00|10972.7|10967.7|10972.9|10967.9|10975.5|10970.5|10972|10967|67
1662465300000|2022-09-06 11:55:00|10972.4|10967.4|10968.7|10963.7|10973.4|10968.4|10967.9|10962.9|142
1662465600000|2022-09-06 12:00:00|10968.9|10963.9|10969.7|10964.7|10971.7|10966.7|10965.9|10960.9|72
1662465900000|2022-09-06 12:05:00|10969.8|10964.8|10966.8|10961.8|10975.5|10970.5|10965.7|10960.7|86
1662466200000|2022-09-06 12:10:00|10966.9|10961.9|10965.8|10960.8|10967.6|10962.6|10964|10959|47
1662466500000|2022-09-06 12:15:00|10965.9|10960.9|10967.4|10962.4|10968.3|10963.3|10963.8|10958.8|57
1662466800000|2022-09-06 12:20:00|10967.9|10962.9|10970.9|10965.9|10970.9|10965.9|10964.3|10959.3|95
1662467100000|2022-09-06 12:25:00|10970.8|10965.8|10972.9|10967.9|10972.9|10967.9|10969.4|10964.4|85
1662467400000|2022-09-06 12:30:00|10972.8|10967.8|10977.1|10972.1|10977.6|10972.6|10972.3|10967.3|135
1662467700000|2022-09-06 12:35:00|10977.2|10972.2|10972|10967|10977.2|10972.2|10970.6|10965.6|84
1662468000000|2022-09-06 12:40:00|10971.8|10966.8|10975|10970|10977.1|10972.1|10968.8|10963.8|92
1662468300000|2022-09-06 12:45:00|10974.8|10969.8|10979.4|10974.4|10981|10976|10974|10969|82
1662468600000|2022-09-06 12:50:00|10979.5|10974.5|10983.6|10978.6|10985.3|10980.3|10978.5|10973.5|168
1662468900000|2022-09-06 12:55:00|10983.5|10978.5|10993.5|10988.5|10993.7|10988.7|10982.3|10977.3|251
1662469200000|2022-09-06 13:00:00|10993.2|10988.2|11000.1|10995.1|11000.2|10995.2|10991.1|10986.1|320
1662469500000|2022-09-06 13:05:00|11000.2|10995.2|11002.5|10997.5|11005.5|11000.5|10999.1|10994.1|368
1662469800000|2022-09-06 13:10:00|11002.3|10997.3|11002.5|10997.5|11007.4|11002.4|11000.5|10995.5|340
1662470100000|2022-09-06 13:15:00|11002.9|10997.9|10997.3|10992.3|11003|10998|10993.9|10988.9|249
1662470400000|2022-09-06 13:20:00|10996.6|10991.6|10995.5|10990.5|11000.8|10995.8|10995.4|10990.4|106
1662470700000|2022-09-06 13:25:00|10995.2|10990.2|10998.9|10993.9|11000.2|10995.2|10994.5|10989.5|148
1662471000000|2022-09-06 13:30:00|10997.7|10992.7|11003|10998|11003.5|10998.5|10995.4|10990.4|205
1662471300000|2022-09-06 13:35:00|11003.2|10998.2|11000.6|10995.6|11003.7|10998.7|10998.7|10993.7|346
1662471600000|2022-09-06 13:40:00|11000.9|10995.9|10999.2|10994.2|11004.7|10999.7|10997.4|10992.4|279
1662471900000|2022-09-06 13:45:00|10999.8|10994.8|11002.4|10997.4|11005.1|11000.1|10989.6|10984.6|287
1662472200000|2022-09-06 13:50:00|11002.6|10997.6|11006.2|11001.2|11006.2|11001.2|10997.5|10992.5|221
1662472500000|2022-09-06 13:55:00|11006.4|11001.4|11010.1|11005.1|11012.7|11007.7|11003.9|10998.9|405
1662472800000|2022-09-06 14:00:00|11012.5|11003.5|11026.8|11021.8|11032.8|11027.8|11012.5|11003.5|1049
1662473100000|2022-09-06 14:05:00|11027.3|11022.3|11018.3|11013.3|11027.4|11022.4|11015.1|11010.1|491
1662473400000|2022-09-06 14:10:00|11018.6|11013.6|11019.6|11014.6|11028.3|11023.3|11017.8|11012.8|434
1662473700000|2022-09-06 14:15:00|11019.9|11014.9|11015.3|11010.3|11021.7|11016.7|11013.3|11008.3|442
1662474000000|2022-09-06 14:20:00|11015.4|11010.4|11007.6|11002.6|11019.1|11014.1|11007.3|11002.3|290
1662474300000|2022-09-06 14:25:00|11007.3|11002.3|10999.9|10994.9|11008.1|11003.1|10994.1|10989.1|546
1662474600000|2022-09-06 14:30:00|10999.6|10994.6|11004.2|10999.2|11006.2|11001.2|10998.2|10993.2|197
1662474900000|2022-09-06 14:35:00|11004.1|10999.1|11006|11001|11010.7|11005.7|11002.7|10997.7|214
1662475200000|2022-09-06 14:40:00|11006.2|11001.2|11002.3|10997.3|11008|11003|11000.2|10995.2|171
1662475500000|2022-09-06 14:45:00|11002.5|10997.5|10998.6|10993.6|11007.4|11002.4|10998|10993|251
1662475800000|2022-09-06 14:50:00|10998.8|10993.8|10998.3|10993.3|11000.6|10995.6|10993.6|10988.6|167
1662476100000|2022-09-06 14:55:00|10998.2|10993.2|10997.5|10992.5|11001.3|10996.3|10995.3|10990.3|129
1662476400000|2022-09-06 15:00:00|10997.7|10992.7|10985.1|10980.1|10999.5|10994.5|10982.1|10977.1|365
1662476700000|2022-09-06 15:05:00|10985.2|10980.2|10975.4|10970.4|10985.4|10980.4|10974.2|10969.2|308
1662477000000|2022-09-06 15:10:00|10975.2|10970.2|10987.5|10982.5|10988.2|10983.2|10975.1|10970.1|290
1662477300000|2022-09-06 15:15:00|10987.3|10982.3|10992.2|10987.2|10993.5|10988.5|10986.3|10981.3|191
1662477600000|2022-09-06 15:20:00|10992.3|10987.3|10998.2|10993.2|11001.3|10996.3|10992.3|10987.3|258
1662477900000|2022-09-06 15:25:00|10998|10993|10995.8|10990.8|11005.3|11000.3|10993.7|10988.7|287
1662478200000|2022-09-06 15:30:00|10995.7|10990.7|10993.3|10988.3|10997.5|10992.5|10989.1|10984.1|508
1662478500000|2022-09-06 15:35:00|10993.1|10988.1|10996.4|10991.4|10999.1|10994.1|10991|10986|145
1662478800000|2022-09-06 15:40:00|10996.6|10991.6|10989|10984|10997.8|10992.8|10985.5|10980.5|105
1662479100000|2022-09-06 15:45:00|10989.5|10984.5|10993.2|10988.2|10994.2|10989.2|10985.5|10980.5|100
1662479400000|2022-09-06 15:50:00|10993|10988|10992|10987|10995.5|10990.5|10990.2|10985.2|53
1662479700000|2022-09-06 15:55:00|10991.9|10986.9|10991.5|10986.5|10994.2|10989.2|10990.7|10985.7|59
1662480000000|2022-09-06 16:00:00|10991.4|10986.4|10991.2|10986.2|10994|10989|10988.2|10983.2|71
1662480300000|2022-09-06 16:05:00|10991.1|10986.1|10998.5|10993.5|10999.7|10994.7|10988.7|10983.7|90
1662480600000|2022-09-06 16:10:00|10998.4|10993.4|10991.7|10986.7|10998.5|10993.5|10991.1|10986.1|58
1662480900000|2022-09-06 16:15:00|10992.2|10987.2|10996.7|10991.7|10997.7|10992.7|10990.7|10985.7|112
1662481200000|2022-09-06 16:20:00|10996.5|10991.5|10997.8|10992.8|10998.3|10993.3|10992.9|10987.9|88
1662481500000|2022-09-06 16:25:00|10998.2|10993.2|10995.2|10990.2|11000.8|10995.8|10993.7|10988.7|128
1662481800000|2022-09-06 16:30:00|10995.3|10990.3|10997.3|10992.3|10998.8|10993.8|10993.7|10988.7|105
1662482100000|2022-09-06 16:35:00|10997.2|10992.2|11001.5|10996.5|11002.2|10997.2|10996.5|10991.5|130
1662482400000|2022-09-06 16:40:00|11001|10996|10995.7|10990.7|11003.2|10998.2|10995.7|10990.7|105
1662482700000|2022-09-06 16:45:00|10996|10991|10996.7|10991.7|10999|10994|10995.2|10990.2|46
1662483000000|2022-09-06 16:50:00|10996.8|10991.8|10996.7|10991.7|10998.3|10993.3|10995.3|10990.3|94
1662483300000|2022-09-06 16:55:00|10996.5|10991.5|10997.7|10992.7|10998.5|10993.5|10995.2|10990.2|58
1662483600000|2022-09-06 17:00:00|10997.8|10992.8|10997.2|10992.2|11003.3|10998.3|10996.2|10991.2|144
1662483900000|2022-09-06 17:05:00|10997|10992|11004.3|10999.3|11004.3|10999.3|10997|10992|77
1662484200000|2022-09-06 17:10:00|11004.2|10999.2|11002.3|10997.3|11004.8|10999.8|11001.5|10996.5|40
1662484500000|2022-09-06 17:15:00|11002.5|10997.5|10999.2|10994.2|11003.3|10998.3|10998.3|10993.3|41
1662484800000|2022-09-06 17:20:00|10998.7|10993.7|10999.5|10994.5|11000.7|10995.7|10997.4|10992.4|34
1662485100000|2022-09-06 17:25:00|10999.7|10994.7|11002.2|10997.2|11003.7|10998.7|10998.2|10993.2|50
1662485400000|2022-09-06 17:30:00|11002.7|10997.7|11002.2|10997.2|11003.2|10998.2|11000.7|10995.7|42
1662485700000|2022-09-06 17:35:00|11002.4|10997.4|11005.2|11000.2|11005.4|11000.4|11002.1|10997.1|68
1662486000000|2022-09-06 17:40:00|11005|11000|11004.2|10999.2|11007.2|11002.2|11004.2|10999.2|77
1662486300000|2022-09-06 17:45:00|11004.5|10999.5|11007.9|11002.9|11007.9|11002.9|11004.2|10999.2|60
1662486600000|2022-09-06 17:50:00|11007.7|11002.7|11004.7|10999.7|11008.2|11003.2|11004.4|10999.4|95
1662486900000|2022-09-06 17:55:00|11004.9|10999.9|11007.7|11002.7|11008.2|11003.2|11004.9|10999.9|44
1662487200000|2022-09-06 18:00:00|11007.6|11002.6|11007.1|11002.1|11008.6|11003.6|11005.6|11000.6|103
1662487500000|2022-09-06 18:05:00|11007.6|11002.6|11008.6|11003.6|11010.6|11005.6|11006.6|11001.6|72
1662487800000|2022-09-06 18:10:00|11007.9|11002.9|11002.4|10997.4|11009.1|11004.1|11000.9|10995.9|107
1662488100000|2022-09-06 18:15:00|11002.3|10997.3|11002.4|10997.4|11004.1|10999.1|11001.1|10996.1|24
1662488400000|2022-09-06 18:20:00|11002.1|10997.1|11003.6|10998.6|11004.4|10999.4|11001.6|10996.6|39
1662488700000|2022-09-06 18:25:00|11003.2|10998.2|11006.1|11001.1|11006.4|11001.4|11003.1|10998.1|34
1662489000000|2022-09-06 18:30:00|11006.4|11001.4|11004.1|10999.1|11006.9|11001.9|11002.9|10997.9|105
1662489300000|2022-09-06 18:35:00|11004|10999|11001|10996|11005.1|11000.1|10999.1|10994.1|70
1662489600000|2022-09-06 18:40:00|11000.8|10995.8|10997.7|10992.7|11002.4|10997.4|10997.5|10992.5|65
1662489900000|2022-09-06 18:45:00|10997.8|10992.8|11000.3|10995.3|11000.5|10995.5|10995.5|10990.5|45
1662490200000|2022-09-06 18:50:00|11000.5|10995.5|10998.5|10993.5|11001.8|10996.8|10998.3|10993.3|57
1662490500000|2022-09-06 18:55:00|10998.3|10993.3|10997.8|10992.8|10999.1|10994.1|10994.5|10989.5|211
1662490800000|2022-09-06 19:00:00|10997.5|10992.5|10997.3|10992.3|10998|10993|10995.3|10990.3|77
1662491100000|2022-09-06 19:05:00|10997.2|10992.2|10997.5|10992.5|10999.8|10994.8|10997|10992|27
1662491400000|2022-09-06 19:10:00|10997.6|10992.6|10997.7|10992.7|10999.3|10994.3|10997.3|10992.3|32
1662491700000|2022-09-06 19:15:00|10997.8|10992.8|10997.6|10992.6|10998.5|10993.5|10995.5|10990.5|49
1662492000000|2022-09-06 19:20:00|10997.5|10992.5|10999.3|10994.3|11001.3|10996.3|10997|10992|30
1662492300000|2022-09-06 19:25:00|10999.5|10994.5|10999.3|10994.3|11000.7|10995.7|10998.2|10993.2|19
1662492600000|2022-09-06 19:30:00|10999.5|10994.5|11002.5|10997.5|11003.5|10998.5|10999.2|10994.2|30
1662492900000|2022-09-06 19:35:00|11002.3|10997.3|11004.7|10999.7|11004.8|10999.8|11001.5|10996.5|34
1662493200000|2022-09-06 19:40:00|11004.8|10999.8|11001.5|10996.5|11005|11000|11000.5|10995.5|23
1662493500000|2022-09-06 19:45:00|11001.7|10996.7|10998.7|10993.7|11002.7|10997.7|10998.7|10993.7|56
1662493800000|2022-09-06 19:50:00|10998.8|10993.8|11003.2|10998.2|11003.5|10998.5|10998.8|10993.8|35
1662494100000|2022-09-06 19:55:00|11002.9|10997.9|11001.7|10996.7|11004.7|10999.7|11001.7|10996.7|64
1662494400000|2022-09-06 20:00:00|11001.9|10996.9|11003.4|10998.4|11004|10999|11000.2|10995.2|39
1662494700000|2022-09-06 20:05:00|11003.5|10998.5|11004.5|10999.5|11004.7|10999.7|11003.5|10998.5|5
1662495000000|2022-09-06 20:10:00|11004.7|10999.7|11002.7|10997.7|11004.7|10999.7|11001.9|10996.9|10
1662495300000|2022-09-06 20:15:00|11002.9|10997.9|11001.1|10996.1|11002.9|10997.9|11001.1|10996.1|26
1662495600000|2022-09-06 20:20:00|11001.2|10996.2|11002.4|10997.4|11002.7|10997.7|11001.2|10996.2|3
1662495900000|2022-09-06 20:25:00|11002.2|10997.2|11002.7|10997.7|11003.7|10998.7|11002.1|10997.1|15
1662496200000|2022-09-06 20:30:00|11002.9|10997.9|11004.1|10999.1|11004.3|10999.3|11002.9|10997.9|4
1662496500000|2022-09-06 20:35:00|11004.3|10999.3|11003.3|10998.3|11004.6|10999.6|11003.3|10998.3|1
1662496800000|2022-09-06 20:40:00|11003.4|10998.4|11003.6|10998.6|11004.6|10999.6|11003.4|10998.4|1
1662497100000|2022-09-06 20:45:00|11003.5|10998.5|11003.2|10998.2|11003.5|10998.5|11002.8|10997.8|4
1662497400000|2022-09-06 20:50:00|11003|10998|11001.7|10996.7|11003.5|10998.5|11001.7|10996.7|8
1662497700000|2022-09-06 20:55:00|11001.8|10996.8|11004.2|10995.2|11004.2|10997.1|10999.8|10994.8|24
1662508800000|2022-09-07 00:00:00|11011.5|11006.5|11010.9|11005.9|11015.3|11010.3|11007.8|11002.8|138
1662509100000|2022-09-07 00:05:00|11010.5|11005.5|11005.8|11000.8|11010.5|11005.5|11004.1|10999.1|32
1662509400000|2022-09-07 00:10:00|11006.1|11001.1|11010.1|11005.1|11011.6|11006.6|11005.8|11000.8|16
1662509700000|2022-09-07 00:15:00|11009.9|11004.9|11021.4|11016.4|11023.1|11018.1|11009.9|11004.9|90
1662510000000|2022-09-07 00:20:00|11021.7|11016.7|11024.4|11019.4|11025.8|11020.8|11021.4|11016.4|92
1662510300000|2022-09-07 00:25:00|11024.8|11019.8|11023.3|11018.3|11024.8|11019.8|11020.9|11015.9|18
1662510600000|2022-09-07 00:30:00|11023.1|11018.1|11028|11023|11028.3|11023.3|11022.9|11017.9|82
1662510900000|2022-09-07 00:35:00|11027.8|11022.8|11023.3|11018.3|11028|11023|11023.1|11018.1|40
1662511200000|2022-09-07 00:40:00|11023.6|11018.6|11024.1|11019.1|11026.3|11021.3|11022.8|11017.8|122
1662511500000|2022-09-07 00:45:00|11024.3|11019.3|11024.6|11019.6|11025.6|11020.6|11021.9|11016.9|83
1662511800000|2022-09-07 00:50:00|11024.7|11019.7|11018.5|11013.5|11025.5|11020.5|11016.3|11011.3|91
1662512100000|2022-09-07 00:55:00|11019|11014|11020.6|11015.6|11023.2|11018.2|11018.1|11013.1|32
1662512400000|2022-09-07 01:00:00|11020.7|11015.7|11023.2|11018.2|11023.7|11018.7|11020.1|11015.1|35
1662512700000|2022-09-07 01:05:00|11022.7|11017.7|11027.4|11022.4|11027.4|11022.4|11021.5|11016.5|28
1662513000000|2022-09-07 01:10:00|11027.7|11022.7|11024.7|11019.7|11028|11023|11023|11018|58
1662513300000|2022-09-07 01:15:00|11024.4|11019.4|11022.9|11017.9|11025.9|11020.9|11021.9|11016.9|44
1662513600000|2022-09-07 01:20:00|11023|11018|11019.9|11014.9|11023|11018|11017.9|11012.9|33
1662513900000|2022-09-07 01:25:00|11020|11015|11020.7|11015.7|11021.4|11016.4|11019.4|11014.4|10
1662514200000|2022-09-07 01:30:00|11021.3|11016.3|11023.9|11018.9|11026.4|11021.4|11020.3|11015.3|93
1662514500000|2022-09-07 01:35:00|11023.5|11018.5|11025.4|11020.4|11029.9|11024.9|11023.5|11018.5|73
1662514800000|2022-09-07 01:40:00|11025.5|11020.5|11028|11023|11028.4|11023.4|11024.2|11019.2|15
1662515100000|2022-09-07 01:45:00|11028.4|11023.4|11024.4|11019.4|11028.5|11023.5|11024.2|11019.2|13
1662515400000|2022-09-07 01:50:00|11024.5|11019.5|11022.4|11017.4|11025.6|11020.6|11021.5|11016.5|20
1662515700000|2022-09-07 01:55:00|11022.5|11017.5|11021.5|11016.5|11024.4|11019.4|11021.5|11016.5|17
1662516000000|2022-09-07 02:00:00|11022.1|11017.1|11026.5|11021.5|11027|11022|11021|11016|80
1662516300000|2022-09-07 02:05:00|11026.7|11021.7|11030|11025|11030.3|11025.3|11026.7|11021.7|59
1662516600000|2022-09-07 02:10:00|11030.1|11025.1|11036.5|11031.5|11038.2|11033.2|11030|11025|114
1662516900000|2022-09-07 02:15:00|11036.7|11031.7|11030.9|11025.9|11037.4|11032.4|11028.6|11023.6|84
1662517200000|2022-09-07 02:20:00|11030.4|11025.4|11029.5|11024.5|11032.5|11027.5|11028.9|11023.9|47
1662517500000|2022-09-07 02:25:00|11029.9|11024.9|11026.3|11021.3|11030.2|11025.2|11026.2|11021.2|44
1662517800000|2022-09-07 02:30:00|11026.5|11021.5|11023.8|11018.8|11027.1|11022.1|11023.6|11018.6|22
1662518100000|2022-09-07 02:35:00|11023.6|11018.6|11024.8|11019.8|11026|11021|11022.8|11017.8|60
1662518400000|2022-09-07 02:40:00|11024.3|11019.3|11025.3|11020.3|11025.9|11020.9|11024.1|11019.1|10
1662518700000|2022-09-07 02:45:00|11025.4|11020.4|11028.2|11023.2|11029.3|11024.3|11024.8|11019.8|18
1662519000000|2022-09-07 02:50:00|11027.8|11022.8|11029.5|11024.5|11031|11026|11027.3|11022.3|36
1662519300000|2022-09-07 02:55:00|11030|11025|11034.2|11029.2|11034.5|11029.5|11030|11025|69
1662519600000|2022-09-07 03:00:00|11034.4|11029.4|11032.7|11027.7|11035.7|11030.7|11032.2|11027.2|40
1662519900000|2022-09-07 03:05:00|11033|11028|11034|11029|11034.5|11029.5|11031|11026|18
1662520200000|2022-09-07 03:10:00|11034.5|11029.5|11036|11031|11037|11032|11034.3|11029.3|40
1662520500000|2022-09-07 03:15:00|11036.5|11031.5|11039|11034|11041.5|11036.5|11035|11030|211
1662520800000|2022-09-07 03:20:00|11038.8|11033.8|11040.6|11035.6|11043.7|11038.7|11038.8|11033.8|79
1662521100000|2022-09-07 03:25:00|11040.8|11035.8|11040.3|11035.3|11042.6|11037.6|11039.1|11034.1|27
1662521400000|2022-09-07 03:30:00|11040.2|11035.2|11039.6|11034.6|11044.5|11039.5|11038.5|11033.5|49
1662521700000|2022-09-07 03:35:00|11040|11035|11041.7|11036.7|11041.7|11036.7|11039.5|11034.5|14
1662522000000|2022-09-07 03:40:00|11041.4|11036.4|11040.4|11035.4|11045.2|11040.2|11040.3|11035.3|100
1662522300000|2022-09-07 03:45:00|11040.3|11035.3|11039.4|11034.4|11041.4|11036.4|11038.8|11033.8|15
1662522600000|2022-09-07 03:50:00|11039.3|11034.3|11037.3|11032.3|11043.3|11038.3|11036.4|11031.4|66
1662522900000|2022-09-07 03:55:00|11037.4|11032.4|11036.4|11031.4|11039.4|11034.4|11036.3|11031.3|13
1662523200000|2022-09-07 04:00:00|11036.8|11031.8|11038.9|11033.9|11041.4|11036.4|11036.3|11031.3|29
1662523500000|2022-09-07 04:05:00|11039.4|11034.4|11039.3|11034.3|11040.4|11035.4|11038.8|11033.8|15
1662523800000|2022-09-07 04:10:00|11039.4|11034.4|11039.9|11034.9|11041.3|11036.3|11038.8|11033.8|17
1662524100000|2022-09-07 04:15:00|11039.8|11034.8|11043.4|11038.4|11043.9|11038.9|11039.3|11034.3|19
1662524400000|2022-09-07 04:20:00|11043.8|11038.8|11045.3|11040.3|11046.3|11041.3|11043.1|11038.1|85
1662524700000|2022-09-07 04:25:00|11044.9|11039.9|11044.6|11039.6|11046.4|11041.4|11044.6|11039.6|17
1662525000000|2022-09-07 04:30:00|11044.8|11039.8|11036.9|11031.9|11044.8|11039.8|11035.9|11030.9|82
1662525300000|2022-09-07 04:35:00|11037.4|11032.4|11030.4|11025.4|11038.4|11033.4|11029.4|11024.4|70
1662525600000|2022-09-07 04:40:00|11030.9|11025.9|11029.9|11024.9|11032.8|11027.8|11026.3|11021.3|101
1662525900000|2022-09-07 04:45:00|11029.7|11024.7|11028.9|11023.9|11031.4|11026.4|11027.9|11022.9|57
1662526200000|2022-09-07 04:50:00|11028.6|11023.6|11028.4|11023.4|11030.4|11025.4|11026.3|11021.3|188
1662526500000|2022-09-07 04:55:00|11028.6|11023.6|11029.4|11024.4|11030.9|11025.9|11028.4|11023.4|24
1662526800000|2022-09-07 05:00:00|11029.3|11024.3|11025.1|11020.1|11030.4|11025.4|11024.1|11019.1|56
1662527100000|2022-09-07 05:05:00|11024.7|11019.7|11022.7|11017.7|11024.9|11019.9|11021.9|11016.9|66
1662527400000|2022-09-07 05:10:00|11022.9|11017.9|11025.9|11020.9|11025.9|11020.9|11021.9|11016.9|18
1662527700000|2022-09-07 05:15:00|11026.4|11021.4|11024.4|11019.4|11026.6|11021.6|11022.4|11017.4|27
1662528000000|2022-09-07 05:20:00|11024.1|11019.1|11024.7|11019.7|11024.8|11019.8|11019.9|11014.9|62
1662528300000|2022-09-07 05:25:00|11024.3|11019.3|11026.7|11021.7|11026.7|11021.7|11023.7|11018.7|25
1662528600000|2022-09-07 05:30:00|11026.9|11021.9|11026.7|11021.7|11028|11023|11025.2|11020.2|34
1662528900000|2022-09-07 05:35:00|11026.5|11021.5|11028.9|11023.9|11030.2|11025.2|11026.2|11021.2|33
1662529200000|2022-09-07 05:40:00|11029.2|11024.2|11031.9|11026.9|11032.2|11027.2|11028.8|11023.8|54
1662529500000|2022-09-07 05:45:00|11032|11027|11031.2|11026.2|11032|11027|11028.7|11023.7|25
1662529800000|2022-09-07 05:50:00|11031|11026|11029.7|11024.7|11033.5|11028.5|11029.3|11024.3|34
1662530100000|2022-09-07 05:55:00|11029.3|11024.3|11028.8|11023.8|11030.9|11025.9|11028|11023|30
1662530400000|2022-09-07 06:00:00|11030.5|11025.5|11033.4|11028.4|11035.9|11030.9|11026.2|11021.2|97
1662530700000|2022-09-07 06:05:00|11033.9|11028.9|11029.9|11024.9|11034.4|11029.4|11027.4|11022.4|96
1662531000000|2022-09-07 06:10:00|11030.4|11025.4|11024.9|11019.9|11032.4|11027.4|11022.5|11017.5|71
1662531300000|2022-09-07 06:15:00|11024.4|11019.4|11026.9|11021.9|11028.9|11023.9|11022.2|11017.2|55
1662531600000|2022-09-07 06:20:00|11026.7|11021.7|11024.4|11019.4|11027.9|11022.9|11023.1|11018.1|34
1662531900000|2022-09-07 06:25:00|11024.7|11019.7|11022.7|11017.7|11025.9|11020.9|11022.7|11017.7|42
1662532200000|2022-09-07 06:30:00|11023.6|11018.6|11025|11020|11030|11025|11020.9|11015.9|95
1662532500000|2022-09-07 06:35:00|11024.9|11019.9|11021.5|11016.5|11026|11021|11020.5|11015.5|62
1662532800000|2022-09-07 06:40:00|11021.7|11016.7|11020.2|11015.2|11021.7|11016.7|11017.2|11012.2|72
1662533100000|2022-09-07 06:45:00|11020.5|11015.5|11016.7|11011.7|11021.2|11016.2|11015.9|11010.9|114
1662533400000|2022-09-07 06:50:00|11016.9|11011.9|11015.6|11010.6|11017|11012|11012.3|11007.3|80
1662533700000|2022-09-07 06:55:00|11015.8|11010.8|11018.3|11013.3|11020.7|11015.7|11013.8|11008.8|69
1662534000000|2022-09-07 07:00:00|11018.2|11013.2|11017.8|11012.8|11019|11014|11012.3|11007.3|185
1662534300000|2022-09-07 07:05:00|11017.7|11012.7|11021.3|11016.3|11021.7|11016.7|11016.6|11011.6|152
1662534600000|2022-09-07 07:10:00|11021|11016|11020|11015|11023.3|11018.3|11016.6|11011.6|114
1662534900000|2022-09-07 07:15:00|11019.8|11014.8|11020.5|11015.5|11021.5|11016.5|11016.5|11011.5|78
1662535200000|2022-09-07 07:20:00|11020.3|11015.3|11025.8|11020.8|11027|11022|11018.3|11013.3|84
1662535500000|2022-09-07 07:25:00|11026.1|11021.1|11028.1|11023.1|11030.4|11025.4|11025.5|11020.5|132
1662535800000|2022-09-07 07:30:00|11028.2|11023.2|11021.6|11016.6|11031.6|11026.6|11020.1|11015.1|113
1662536100000|2022-09-07 07:35:00|11022.1|11017.1|11019.1|11014.1|11024.6|11019.6|11018.1|11013.1|57
1662536400000|2022-09-07 07:40:00|11018.6|11013.6|11020.4|11015.4|11021.1|11016.1|11016.3|11011.3|49
1662536700000|2022-09-07 07:45:00|11020.1|11015.1|11014.6|11009.6|11020.1|11015.1|11014.1|11009.1|75
1662537000000|2022-09-07 07:50:00|11015.1|11010.1|11014.4|11009.4|11019.6|11014.6|11014.4|11009.4|64
1662537300000|2022-09-07 07:55:00|11014.9|11009.9|10999.7|10994.7|11015.4|11010.4|10996.3|10991.3|393
1662537600000|2022-09-07 08:00:00|10999.9|10994.9|11000.1|10995.1|11003|10998|10995.2|10990.2|215
1662537900000|2022-09-07 08:05:00|11000.2|10995.2|11001.1|10996.1|11002.6|10997.6|10993.6|10988.6|135
1662538200000|2022-09-07 08:10:00|11001.2|10996.2|11003.9|10998.9|11004.9|10999.9|11000.2|10995.2|79
1662538500000|2022-09-07 08:15:00|11004.1|10999.1|11007.1|11002.1|11007.1|11002.1|10998.9|10993.9|71
1662538800000|2022-09-07 08:20:00|11006.9|11001.9|11010.1|11005.1|11011.6|11006.6|11006.4|11001.4|84
1662539100000|2022-09-07 08:25:00|11010.6|11005.6|11007.6|11002.6|11011.6|11006.6|11005.6|11000.6|69
1662539400000|2022-09-07 08:30:00|11007.7|11002.7|11007.7|11002.7|11009.4|11004.4|11005.1|11000.1|102
1662539700000|2022-09-07 08:35:00|11008.1|11003.1|11010.7|11005.7|11010.7|11005.7|11005.6|11000.6|60
1662540000000|2022-09-07 08:40:00|11011.1|11006.1|11007.6|11002.6|11014.9|11009.9|11006.7|11001.7|85
1662540300000|2022-09-07 08:45:00|11007.1|11002.1|11007.1|11002.1|11009.6|11004.6|11006.1|11001.1|70
1662540600000|2022-09-07 08:50:00|11007.2|11002.2|11011.1|11006.1|11011.4|11006.4|11006.6|11001.6|87
1662540900000|2022-09-07 08:55:00|11011.2|11006.2|11018.4|11013.4|11018.6|11013.6|11009.7|11004.7|110
1662541200000|2022-09-07 09:00:00|11018.7|11013.7|11017.3|11012.3|11019.3|11014.3|11009.2|11004.2|154
1662541500000|2022-09-07 09:05:00|11016.6|11011.6|11022.2|11017.2|11022.6|11017.6|11011.3|11006.3|251
1662541800000|2022-09-07 09:10:00|11023.1|11018.1|11023.3|11018.3|11025.3|11020.3|11020.2|11015.2|87
1662542100000|2022-09-07 09:15:00|11023.2|11018.2|11018.6|11013.6|11024.4|11019.4|11017.6|11012.6|87
1662542400000|2022-09-07 09:20:00|11018.7|11013.7|11022.7|11017.7|11022.7|11017.7|11016.7|11011.7|69
1662542700000|2022-09-07 09:25:00|11023.1|11018.1|11024.6|11019.6|11025.6|11020.6|11020.2|11015.2|52
1662543000000|2022-09-07 09:30:00|11024.4|11019.4|11019.1|11014.1|11024.4|11019.4|11018.6|11013.6|80
1662543300000|2022-09-07 09:35:00|11019.2|11014.2|11019.6|11014.6|11019.6|11014.6|11017.6|11012.6|50
1662543600000|2022-09-07 09:40:00|11019.7|11014.7|11013.7|11008.7|11020.4|11015.4|11011.2|11006.2|60
1662543900000|2022-09-07 09:45:00|11013.9|11008.9|11014.1|11009.1|11018.2|11013.2|11012.7|11007.7|94
1662544200000|2022-09-07 09:50:00|11013.6|11008.6|11017.6|11012.6|11018.7|11013.7|11013.6|11008.6|36
1662544500000|2022-09-07 09:55:00|11017.2|11012.2|11013.6|11008.6|11018.1|11013.1|11011.1|11006.1|58
1662544800000|2022-09-07 10:00:00|11013.9|11008.9|11018.2|11013.2|11018.7|11013.7|11012.7|11007.7|66
1662545100000|2022-09-07 10:05:00|11018.4|11013.4|11022.2|11017.2|11023.7|11018.7|11018.4|11013.4|142
1662545400000|2022-09-07 10:10:00|11022.7|11017.7|11024.2|11019.2|11027.7|11022.7|11022.6|11017.6|128
1662545700000|2022-09-07 10:15:00|11024.6|11019.6|11026.6|11021.6|11026.9|11021.9|11022.6|11017.6|65
1662546000000|2022-09-07 10:20:00|11026.7|11021.7|11022.1|11017.1|11028.2|11023.2|11021.6|11016.6|82
1662546300000|2022-09-07 10:25:00|11021.9|11016.9|11019.4|11014.4|11024.6|11019.6|11018.2|11013.2|68
1662546600000|2022-09-07 10:30:00|11019.6|11014.6|11026.6|11021.6|11027.2|11022.2|11019.1|11014.1|91
1662546900000|2022-09-07 10:35:00|11026.2|11021.2|11024.7|11019.7|11027.7|11022.7|11022.7|11017.7|55
1662547200000|2022-09-07 10:40:00|11025.2|11020.2|11027.1|11022.1|11027.1|11022.1|11023.6|11018.6|57
1662547500000|2022-09-07 10:45:00|11027.3|11022.3|11029.7|11024.7|11031.1|11026.1|11025.1|11020.1|127
1662547800000|2022-09-07 10:50:00|11030.1|11025.1|11025.2|11020.2|11030.1|11025.1|11023.6|11018.6|77
1662548100000|2022-09-07 10:55:00|11025.6|11020.6|11034.7|11029.7|11036.7|11031.7|11024.6|11019.6|163
1662548400000|2022-09-07 11:00:00|11034.6|11029.6|11043.1|11038.1|11045.2|11040.2|11030.6|11025.6|291
1662548700000|2022-09-07 11:05:00|11042.6|11037.6|11037.2|11032.2|11044.1|11039.1|11037.1|11032.1|200
1662549000000|2022-09-07 11:10:00|11037.1|11032.1|11033.7|11028.7|11038.7|11033.7|11033.1|11028.1|84
1662549300000|2022-09-07 11:15:00|11034.1|11029.1|11030.2|11025.2|11034.6|11029.6|11029.2|11024.2|83
1662549600000|2022-09-07 11:20:00|11030.4|11025.4|11035.7|11030.7|11035.7|11030.7|11030.2|11025.2|99
1662549900000|2022-09-07 11:25:00|11036.2|11031.2|11034.4|11029.4|11037.7|11032.7|11033.2|11028.2|64
1662550200000|2022-09-07 11:30:00|11034.7|11029.7|11042.7|11037.7|11043.4|11038.4|11033.7|11028.7|129
1662550500000|2022-09-07 11:35:00|11042.9|11037.9|11047.2|11042.2|11054|11049|11041.9|11036.9|328
1662550800000|2022-09-07 11:40:00|11047.4|11042.4|11037.8|11032.8|11048.5|11043.5|11036.7|11031.7|426
1662551100000|2022-09-07 11:45:00|11038|11033|11045.6|11040.6|11045.6|11040.6|11038|11033|194
1662551400000|2022-09-07 11:50:00|11045.2|11040.2|11043.7|11038.7|11048.5|11043.5|11043.1|11038.1|155
1662551700000|2022-09-07 11:55:00|11044.1|11039.1|11053.1|11048.1|11054.2|11049.2|11043.6|11038.6|182
1662552000000|2022-09-07 12:00:00|11052.1|11047.1|11050.7|11045.7|11055.2|11050.2|11047.6|11042.6|168
1662552300000|2022-09-07 12:05:00|11050.6|11045.6|11051.2|11046.2|11052.2|11047.2|11047.6|11042.6|144
1662552600000|2022-09-07 12:10:00|11050.9|11045.9|11048.6|11043.6|11053.7|11048.7|11048.1|11043.1|98
1662552900000|2022-09-07 12:15:00|11048.7|11043.7|11045.9|11040.9|11050.2|11045.2|11044.2|11039.2|103
1662553200000|2022-09-07 12:20:00|11046.2|11041.2|11040.6|11035.6|11047.4|11042.4|11038.7|11033.7|157
1662553500000|2022-09-07 12:25:00|11040.2|11035.2|11039.1|11034.1|11042.2|11037.2|11037.5|11032.5|72
1662553800000|2022-09-07 12:30:00|11039.8|11034.8|11042|11037|11045.9|11040.9|11036.1|11031.1|119
1662554100000|2022-09-07 12:35:00|11042.2|11037.2|11039.9|11034.9|11044.7|11039.7|11039.1|11034.1|85
1662554400000|2022-09-07 12:40:00|11040.2|11035.2|11049.4|11044.4|11049.9|11044.9|11039.9|11034.9|96
1662554700000|2022-09-07 12:45:00|11049.6|11044.6|11050.7|11045.7|11051.9|11046.9|11048.4|11043.4|150
1662555000000|2022-09-07 12:50:00|11050.9|11045.9|11046.4|11041.4|11050.9|11045.9|11046.1|11041.1|137
1662555300000|2022-09-07 12:55:00|11046.3|11041.3|11041.3|11036.3|11046.4|11041.4|11041.2|11036.2|127
1662555600000|2022-09-07 13:00:00|11041.5|11036.5|11048.5|11043.5|11050|11045|11040.8|11035.8|189
1662555900000|2022-09-07 13:05:00|11048.3|11043.3|11047.6|11042.6|11048.6|11043.6|11044.8|11039.8|144
1662556200000|2022-09-07 13:10:00|11047.8|11042.8|11046.2|11041.2|11048.8|11043.8|11043.8|11038.8|228
1662556500000|2022-09-07 13:15:00|11044.7|11039.7|11034.7|11029.7|11044.7|11039.7|11033.9|11028.9|468
1662556800000|2022-09-07 13:20:00|11035.2|11030.2|11035.7|11030.7|11037|11032|11030.6|11025.6|225
1662557100000|2022-09-07 13:25:00|11036|11031|11035.6|11030.6|11038.4|11033.4|11035.1|11030.1|259
1662557400000|2022-09-07 13:30:00|11035.7|11030.7|11026.1|11021.1|11035.7|11030.7|11026.1|11021.1|239
1662557700000|2022-09-07 13:35:00|11026.2|11021.2|11019.2|11014.2|11026.7|11021.7|11018.6|11013.6|271
1662558000000|2022-09-07 13:40:00|11019.4|11014.4|11025.9|11020.9|11026.7|11021.7|11017.6|11012.6|250
1662558300000|2022-09-07 13:45:00|11025.7|11020.7|11024.1|11019.1|11028.6|11023.6|11023.1|11018.1|279
1662558600000|2022-09-07 13:50:00|11024.4|11019.4|11029.6|11024.6|11029.9|11024.9|11023.9|11018.9|145
1662558900000|2022-09-07 13:55:00|11029.8|11024.8|11037.7|11032.7|11038.2|11033.2|11026.4|11021.4|188
1662559200000|2022-09-07 14:00:00|11037.8|11032.8|11031.9|11026.9|11040.8|11035.8|11029.9|11024.9|455
1662559500000|2022-09-07 14:05:00|11032.4|11027.4|11026.4|11021.4|11032.4|11027.4|11024.9|11019.9|226
1662559800000|2022-09-07 14:10:00|11026.1|11021.1|11028.9|11023.9|11029.4|11024.4|11021.4|11016.4|179
1662560100000|2022-09-07 14:15:00|11029.1|11024.1|11024.3|11019.3|11030.4|11025.4|11024.1|11019.1|97
1662560400000|2022-09-07 14:20:00|11024.6|11019.6|11016.1|11011.1|11024.8|11019.8|11014.9|11009.9|150
1662560700000|2022-09-07 14:25:00|11016.3|11011.3|11007.3|11002.3|11016.3|11011.3|11006.3|11001.3|476
1662561000000|2022-09-07 14:30:00|11007.1|11002.1|10993.8|10988.8|11007.1|11002.1|10992.3|10987.3|689
1662561300000|2022-09-07 14:35:00|10994.1|10989.1|10996.3|10991.3|10999.3|10994.3|10991.8|10986.8|362
1662561600000|2022-09-07 14:40:00|10995.8|10990.8|10996.7|10991.7|10998.4|10993.4|10993.5|10988.5|317
1662561900000|2022-09-07 14:45:00|10996.9|10991.9|10998.4|10993.4|11004.2|10999.2|10994.6|10989.6|262
1662562200000|2022-09-07 14:50:00|10998.5|10993.5|10993.7|10988.7|11001.1|10996.1|10992.7|10987.7|244
1662562500000|2022-09-07 14:55:00|10993.9|10988.9|10996.3|10991.3|10998.6|10993.6|10993.6|10988.6|137
1662562800000|2022-09-07 15:00:00|10996.1|10991.1|10995.7|10990.7|10999.4|10994.4|10994.6|10989.6|224
1662563100000|2022-09-07 15:05:00|10996.1|10991.1|11003.7|10998.7|11003.9|10998.9|10996.1|10991.1|190
1662563400000|2022-09-07 15:10:00|11003.9|10998.9|10992|10987|11003.9|10998.9|10989.5|10984.5|229
1662563700000|2022-09-07 15:15:00|10991.8|10986.8|10993.6|10988.6|10996.4|10991.4|10991.5|10986.5|139
1662564000000|2022-09-07 15:20:00|10993.7|10988.7|10992.2|10987.2|10995.2|10990.2|10991.6|10986.6|107
1662564300000|2022-09-07 15:25:00|10992.4|10987.4|10996.6|10991.6|10997.1|10992.1|10989.6|10984.6|126
1662564600000|2022-09-07 15:30:00|10996.4|10991.4|10996.1|10991.1|10999.4|10994.4|10994.1|10989.1|136
1662564900000|2022-09-07 15:35:00|10996.3|10991.3|10992.1|10987.1|10996.8|10991.8|10990.1|10985.1|114
1662565200000|2022-09-07 15:40:00|10991.7|10986.7|10999.3|10994.3|10999.6|10994.6|10991.6|10986.6|109
1662565500000|2022-09-07 15:45:00|10999.1|10994.1|10997.6|10992.6|10999.1|10994.1|10995.6|10990.6|140
1662565800000|2022-09-07 15:50:00|10997.3|10992.3|10998.4|10993.4|10998.4|10993.4|10994.1|10989.1|64
1662566100000|2022-09-07 15:55:00|10998.3|10993.3|10999.1|10994.1|11000.1|10995.1|10996.8|10991.8|55
1662566400000|2022-09-07 16:00:00|10999.3|10994.3|10996.7|10991.7|11000.1|10995.1|10996.5|10991.5|125
1662566700000|2022-09-07 16:05:00|10996.5|10991.5|10992|10987|10997|10992|10991.7|10986.7|160
1662567000000|2022-09-07 16:10:00|10992.2|10987.2|10992.3|10987.3|10994|10989|10991.2|10986.2|56
1662567300000|2022-09-07 16:15:00|10992.5|10987.5|10992.1|10987.1|10993.6|10988.6|10989.8|10984.8|224
1662567600000|2022-09-07 16:20:00|10992|10987|10991|10986|10993.6|10988.6|10990.1|10985.1|64
1662567900000|2022-09-07 16:25:00|10991.1|10986.1|10988.3|10983.3|10992|10987|10987.3|10982.3|127
1662568200000|2022-09-07 16:30:00|10988.4|10983.4|10986.6|10981.6|10988.9|10983.9|10985.6|10980.6|211
1662568500000|2022-09-07 16:35:00|10987.1|10982.1|10987.1|10982.1|10987.8|10982.8|10983.1|10978.1|109
1662568800000|2022-09-07 16:40:00|10987.7|10982.7|10971.3|10966.3|10989.1|10984.1|10971.1|10966.1|543
1662569100000|2022-09-07 16:45:00|10971.1|10966.1|10974.9|10969.9|10975.1|10970.1|10968.9|10963.9|216
1662569400000|2022-09-07 16:50:00|10974.8|10969.8|10972.6|10967.6|10979.5|10974.5|10972.6|10967.6|166
1662569700000|2022-09-07 16:55:00|10972.4|10967.4|10970.9|10965.9|10974.4|10969.4|10969.3|10964.3|87
1662570000000|2022-09-07 17:00:00|10971.1|10966.1|10961.2|10956.2|10972.6|10967.6|10960.3|10955.3|296
1662570300000|2022-09-07 17:05:00|10961|10956|10961.2|10956.2|10961.6|10956.6|10958|10953|383
1662570600000|2022-09-07 17:10:00|10960.7|10955.7|10958.3|10953.3|10961.5|10956.5|10957|10952|139
1662570900000|2022-09-07 17:15:00|10958.5|10953.5|10952.6|10947.6|10959.5|10954.5|10946.6|10941.6|368
1662571200000|2022-09-07 17:20:00|10952.4|10947.4|10948.7|10943.7|10952.4|10947.4|10946|10941|135
1662571500000|2022-09-07 17:25:00|10948.5|10943.5|10951|10946|10952|10947|10948.5|10943.5|92
1662571800000|2022-09-07 17:30:00|10951.1|10946.1|10952|10947|10955|10950|10950.5|10945.5|127
1662572100000|2022-09-07 17:35:00|10952.3|10947.3|10950|10945|10954|10949|10949.8|10944.8|108
1662572400000|2022-09-07 17:40:00|10950.5|10945.5|10947.5|10942.5|10951.5|10946.5|10947.4|10942.4|116
1662572700000|2022-09-07 17:45:00|10947.4|10942.4|10943|10938|10947.5|10942.5|10942.5|10937.5|166
1662573000000|2022-09-07 17:50:00|10942.7|10937.7|10946.5|10941.5|10946.7|10941.7|10941|10936|206
1662573300000|2022-09-07 17:55:00|10947|10942|10946.7|10941.7|10949.5|10944.5|10945.8|10940.8|129
1662573600000|2022-09-07 18:00:00|10946.8|10941.8|10947|10942|10949.5|10944.5|10945.9|10940.9|96
1662573900000|2022-09-07 18:05:00|10947.2|10942.2|10951.9|10946.9|10953|10948|10946.5|10941.5|81
1662574200000|2022-09-07 18:10:00|10952|10947|10950.7|10945.7|10952.9|10947.9|10949.4|10944.4|96
1662574500000|2022-09-07 18:15:00|10950.5|10945.5|10954|10949|10954.5|10949.5|10950.2|10945.2|81
1662574800000|2022-09-07 18:20:00|10953.9|10948.9|10955.5|10950.5|10955.7|10950.7|10953.7|10948.7|84
1662575100000|2022-09-07 18:25:00|10955.3|10950.3|10954.5|10949.5|10956|10951|10954|10949|72
1662575400000|2022-09-07 18:30:00|10954|10949|10952.7|10947.7|10954.3|10949.3|10951.5|10946.5|104
1662575700000|2022-09-07 18:35:00|10952.8|10947.8|10953.2|10948.2|10953.8|10948.8|10952.2|10947.2|53
1662576000000|2022-09-07 18:40:00|10953|10948|10956.3|10951.3|10956.5|10951.5|10952.5|10947.5|76
1662576300000|2022-09-07 18:45:00|10956.5|10951.5|10960.5|10955.5|10961|10956|10956.5|10951.5|100
1662576600000|2022-09-07 18:50:00|10961|10956|10958|10953|10961|10956|10957.7|10952.7|73
1662576900000|2022-09-07 18:55:00|10958.3|10953.3|10961.6|10956.6|10962.1|10957.1|10958|10953|455
1662577200000|2022-09-07 19:00:00|10961.1|10956.1|10956.3|10951.3|10962.1|10957.1|10956.3|10951.3|124
1662577500000|2022-09-07 19:05:00|10956.1|10951.1|10954.3|10949.3|10956.8|10951.8|10953.5|10948.5|124
1662577800000|2022-09-07 19:10:00|10954.5|10949.5|10951.2|10946.2|10955|10950|10951|10946|56
1662578100000|2022-09-07 19:15:00|10951.3|10946.3|10947.7|10942.7|10951.5|10946.5|10947.7|10942.7|371
1662578400000|2022-09-07 19:20:00|10947.5|10942.5|10944.4|10939.4|10948.2|10943.2|10943.2|10938.2|238
1662578700000|2022-09-07 19:25:00|10944.2|10939.2|10945.9|10940.9|10946.4|10941.4|10943.9|10938.9|240
1662579000000|2022-09-07 19:30:00|10945.7|10940.7|10938.6|10933.6|10945.7|10940.7|10938.6|10933.6|273
1662579300000|2022-09-07 19:35:00|10938.7|10933.7|10939.9|10934.9|10940.8|10935.8|10938.4|10933.4|242
1662579600000|2022-09-07 19:40:00|10939.7|10934.7|10937.6|10932.6|10939.9|10934.9|10937.4|10932.4|110
1662579900000|2022-09-07 19:45:00|10937.9|10932.9|10935.4|10930.4|10939.2|10934.2|10934.9|10929.9|200
1662580200000|2022-09-07 19:50:00|10935.9|10930.9|10934.4|10929.4|10937.1|10932.1|10934.3|10929.3|368
1662580500000|2022-09-07 19:55:00|10934.1|10929.1|10932.6|10927.6|10935.9|10930.9|10931.6|10926.6|196
1662580800000|2022-09-07 20:00:00|10933.1|10928.1|10936.1|10931.1|10936.2|10931.2|10932.6|10927.6|64
1662581100000|2022-09-07 20:05:00|10935.7|10930.7|10936.1|10931.1|10937.1|10932.1|10935.6|10930.6|15
1662581400000|2022-09-07 20:10:00|10936.6|10931.6|10935.9|10930.9|10936.6|10931.6|10935.6|10930.6|15
1662581700000|2022-09-07 20:15:00|10936.1|10931.1|10934.1|10929.1|10936.6|10931.6|10934.1|10929.1|19
1662582000000|2022-09-07 20:20:00|10933.6|10928.6|10932.3|10927.3|10933.6|10928.6|10931.6|10926.6|7
1662582300000|2022-09-07 20:25:00|10932.4|10927.4|10936|10931|10936.1|10931.1|10932.4|10927.4|19
1662582600000|2022-09-07 20:30:00|10936.1|10931.1|10935.4|10930.4|10936.1|10931.1|10935.1|10930.1|17
1662582900000|2022-09-07 20:35:00|10935.6|10930.6|10935.6|10930.6|10935.6|10930.6|10935.1|10930.1|7
1662583200000|2022-09-07 20:40:00|10936|10931|10933.2|10928.2|10936.1|10931.1|10932.5|10927.5|20
1662583500000|2022-09-07 20:45:00|10933.4|10928.4|10933.6|10928.6|10933.9|10928.9|10932.1|10927.1|33
1662583800000|2022-09-07 20:50:00|10933.4|10928.4|10934.6|10929.6|10934.9|10929.9|10933.4|10928.4|12
1662584100000|2022-09-07 20:55:00|10934.4|10929.4|10942.8|10933.8|10942.8|10933.8|10932.7|10927.7|8
1662595200000|2022-09-08 00:00:00|10946.7|10941.7|10949.8|10944.8|10950.3|10945.3|10944.8|10939.8|108
1662595500000|2022-09-08 00:05:00|10950|10945|10953.6|10948.6|10955.3|10950.3|10949.8|10944.8|105
1662595800000|2022-09-08 00:10:00|10954|10949|10954.9|10949.9|10955.6|10950.6|10951.9|10946.9|38
1662596100000|2022-09-08 00:15:00|10954.7|10949.7|10951.5|10946.5|10955.2|10950.2|10951.2|10946.2|96
1662596400000|2022-09-08 00:20:00|10951.4|10946.4|10954.9|10949.9|10955.2|10950.2|10950.7|10945.7|58
1662596700000|2022-09-08 00:25:00|10954.4|10949.4|10956.4|10951.4|10956.7|10951.7|10952.2|10947.2|21
1662597000000|2022-09-08 00:30:00|10956.2|10951.2|10960.2|10955.2|10960.9|10955.9|10955.9|10950.9|94
1662597300000|2022-09-08 00:35:00|10960|10955|10962.2|10957.2|10962.9|10957.9|10958.4|10953.4|82
1662597600000|2022-09-08 00:40:00|10962|10957|10961.4|10956.4|10962.2|10957.2|10960.7|10955.7|62
1662597900000|2022-09-08 00:45:00|10961.1|10956.1|10964.2|10959.2|10965.7|10960.7|10961.1|10956.1|155
1662598200000|2022-09-08 00:50:00|10964.4|10959.4|10963.2|10958.2|10965|10960|10961.9|10956.9|147
1662598500000|2022-09-08 00:55:00|10964.2|10959.2|10961|10956|10964.2|10959.2|10960.4|10955.4|31
1662598800000|2022-09-08 01:00:00|10960.9|10955.9|10957.2|10952.2|10960.9|10955.9|10957.2|10952.2|35
1662599100000|2022-09-08 01:05:00|10956.9|10951.9|10956|10951|10958.4|10953.4|10954.7|10949.7|106
1662599400000|2022-09-08 01:10:00|10955.9|10950.9|10958.2|10953.2|10959.4|10954.4|10955.1|10950.1|92
1662599700000|2022-09-08 01:15:00|10958.4|10953.4|10954.7|10949.7|10958.9|10953.9|10951.9|10946.9|107
1662600000000|2022-09-08 01:20:00|10954.5|10949.5|10952.2|10947.2|10954.6|10949.6|10951.9|10946.9|110
1662600300000|2022-09-08 01:25:00|10952.4|10947.4|10952.6|10947.6|10953.6|10948.6|10951.5|10946.5|74
1662600600000|2022-09-08 01:30:00|10952.4|10947.4|10955.9|10950.9|10956.2|10951.2|10951.4|10946.4|75
1662600900000|2022-09-08 01:35:00|10956|10951|10957|10952|10957.5|10952.5|10954|10949|63
1662601200000|2022-09-08 01:40:00|10956.5|10951.5|10955.3|10950.3|10957.5|10952.5|10954|10949|45
1662601500000|2022-09-08 01:45:00|10955.5|10950.5|10955.2|10950.2|10955.5|10950.5|10951.5|10946.5|27
1662601800000|2022-09-08 01:50:00|10954.9|10949.9|10957|10952|10958.3|10953.3|10954.7|10949.7|18
1662602100000|2022-09-08 01:55:00|10956.7|10951.7|10959|10954|10959.5|10954.5|10956.4|10951.4|25
1662602400000|2022-09-08 02:00:00|10958.5|10953.5|10957.9|10952.9|10958.7|10953.7|10956.5|10951.5|21
1662602700000|2022-09-08 02:05:00|10957.5|10952.5|10957.2|10952.2|10959.5|10954.5|10957.2|10952.2|23
1662603000000|2022-09-08 02:10:00|10956.9|10951.9|10957.7|10952.7|10958|10953|10954.9|10949.9|20
1662603300000|2022-09-08 02:15:00|10958|10953|10957.4|10952.4|10958|10953|10955.2|10950.2|27
1662603600000|2022-09-08 02:20:00|10957.2|10952.2|10956.5|10951.5|10957.7|10952.7|10955.7|10950.7|38
1662603900000|2022-09-08 02:25:00|10956.7|10951.7|10954.2|10949.2|10957.5|10952.5|10954.2|10949.2|16
1662604200000|2022-09-08 02:30:00|10954.7|10949.7|10954.7|10949.7|10955.2|10950.2|10952.7|10947.7|24
1662604500000|2022-09-08 02:35:00|10955.2|10950.2|10957.7|10952.7|10959.2|10954.2|10954.7|10949.7|29
1662604800000|2022-09-08 02:40:00|10958.1|10953.1|10955.4|10950.4|10958.7|10953.7|10955.2|10950.2|14
1662605100000|2022-09-08 02:45:00|10956.1|10951.1|10955.7|10950.7|10957.7|10952.7|10955.4|10950.4|4
1662605400000|2022-09-08 02:50:00|10956.2|10951.2|10956.9|10951.9|10957.6|10952.6|10955.9|10950.9|10
1662605700000|2022-09-08 02:55:00|10956.7|10951.7|10957.2|10952.2|10958.9|10953.9|10956.6|10951.6|13
1662606000000|2022-09-08 03:00:00|10957.4|10952.4|10958.6|10953.6|10958.6|10953.6|10956.9|10951.9|10
1662606300000|2022-09-08 03:05:00|10958.4|10953.4|10958.2|10953.2|10967.2|10962.2|10958.2|10953.2|453
1662606600000|2022-09-08 03:10:00|10958.7|10953.7|10953.2|10948.2|10958.7|10953.7|10953.1|10948.1|128
1662606900000|2022-09-08 03:15:00|10953.1|10948.1|10954.6|10949.6|10956.2|10951.2|10952.7|10947.7|38
1662607200000|2022-09-08 03:20:00|10954.4|10949.4|10956.1|10951.1|10956.1|10951.1|10952.7|10947.7|20
1662607500000|2022-09-08 03:25:00|10955.7|10950.7|10956.4|10951.4|10957.7|10952.7|10955.2|10950.2|16
1662607800000|2022-09-08 03:30:00|10956.7|10951.7|10955.6|10950.6|10958.7|10953.7|10954.9|10949.9|57
1662608100000|2022-09-08 03:35:00|10955.4|10950.4|10957.6|10952.6|10958.6|10953.6|10955.4|10950.4|17
1662608400000|2022-09-08 03:40:00|10956.9|10951.9|10958.1|10953.1|10959.4|10954.4|10956.9|10951.9|10
1662608700000|2022-09-08 03:45:00|10958.4|10953.4|10960.1|10955.1|10960.6|10955.6|10957.9|10952.9|11
1662609000000|2022-09-08 03:50:00|10960.3|10955.3|10959.6|10954.6|10962.6|10957.6|10959.4|10954.4|29
1662609300000|2022-09-08 03:55:00|10959.4|10954.4|10957.8|10952.8|10959.4|10954.4|10956.6|10951.6|19
1662609600000|2022-09-08 04:00:00|10957.9|10952.9|10952.4|10947.4|10957.9|10952.9|10951.6|10946.6|42
1662609900000|2022-09-08 04:05:00|10952.3|10947.3|10953.6|10948.6|10954.9|10949.9|10951.8|10946.8|11
1662610200000|2022-09-08 04:10:00|10953.3|10948.3|10954.1|10949.1|10955.1|10950.1|10953.1|10948.1|24
1662610500000|2022-09-08 04:15:00|10953.6|10948.6|10951.3|10946.3|10953.6|10948.6|10950.1|10945.1|31
1662610800000|2022-09-08 04:20:00|10951.1|10946.1|10949.8|10944.8|10951.3|10946.3|10946.8|10941.8|52
1662611100000|2022-09-08 04:25:00|10949.6|10944.6|10949|10944|10951.1|10946.1|10949|10944|14
1662611400000|2022-09-08 04:30:00|10949.3|10944.3|10952.1|10947.1|10952.6|10947.6|10949.3|10944.3|22
1662611700000|2022-09-08 04:35:00|10952.3|10947.3|10953|10948|10953.8|10948.8|10951.6|10946.6|15
1662612000000|2022-09-08 04:40:00|10952.8|10947.8|10953.1|10948.1|10954.3|10949.3|10952.8|10947.8|21
1662612300000|2022-09-08 04:45:00|10953.4|10948.4|10954.4|10949.4|10954.4|10949.4|10953.1|10948.1|16
1662612600000|2022-09-08 04:50:00|10954.7|10949.7|10954.6|10949.6|10957.4|10952.4|10954.4|10949.4|28
1662612900000|2022-09-08 04:55:00|10954.4|10949.4|10954.1|10949.1|10954.4|10949.4|10953.4|10948.4|18
1662613200000|2022-09-08 05:00:00|10953.6|10948.6|10952.8|10947.8|10954.4|10949.4|10951.9|10946.9|28
1662613500000|2022-09-08 05:05:00|10952.6|10947.6|10951.6|10946.6|10952.9|10947.9|10949.6|10944.6|23
1662613800000|2022-09-08 05:10:00|10951.1|10946.1|10949.1|10944.1|10951.4|10946.4|10949.1|10944.1|9
1662614100000|2022-09-08 05:15:00|10949.4|10944.4|10949.9|10944.9|10949.9|10944.9|10948.9|10943.9|18
1662614400000|2022-09-08 05:20:00|10949.5|10944.5|10947.8|10942.8|10949.5|10944.5|10947.4|10942.4|44
1662614700000|2022-09-08 05:25:00|10947.6|10942.6|10948.7|10943.7|10948.7|10943.7|10947.4|10942.4|11
1662615000000|2022-09-08 05:30:00|10948.9|10943.9|10951.1|10946.1|10951.4|10946.4|10948.4|10943.4|32
1662615300000|2022-09-08 05:35:00|10950.7|10945.7|10950.6|10945.6|10952.9|10947.9|10950.4|10945.4|20
1662615600000|2022-09-08 05:40:00|10950.9|10945.9|10949.4|10944.4|10950.9|10945.9|10947.6|10942.6|51
1662615900000|2022-09-08 05:45:00|10949.5|10944.5|10943.4|10938.4|10950.2|10945.2|10938.7|10933.7|237
1662616200000|2022-09-08 05:50:00|10943.7|10938.7|10946.5|10941.5|10946.5|10941.5|10942|10937|34
1662616500000|2022-09-08 05:55:00|10946.2|10941.2|10943.7|10938.7|10947.7|10942.7|10943.7|10938.7|24
1662616800000|2022-09-08 06:00:00|10944.2|10939.2|10937.3|10932.3|10944.7|10939.7|10937|10932|117
1662617100000|2022-09-08 06:05:00|10937|10932|10937.2|10932.2|10938.8|10933.8|10934|10929|97
1662617400000|2022-09-08 06:10:00|10937.3|10932.3|10931.3|10926.3|10937.7|10932.7|10930.9|10925.9|146
1662617700000|2022-09-08 06:15:00|10931.7|10926.7|10929.3|10924.3|10931.8|10926.8|10926|10921|156
1662618000000|2022-09-08 06:20:00|10929.2|10924.2|10932|10927|10932.5|10927.5|10928.7|10923.7|382
1662618300000|2022-09-08 06:25:00|10932.3|10927.3|10930|10925|10932.3|10927.3|10929|10924|74
1662618600000|2022-09-08 06:30:00|10930.5|10925.5|10931.1|10926.1|10933.3|10928.3|10929.3|10924.3|239
1662618900000|2022-09-08 06:35:00|10931.8|10926.8|10937.6|10932.6|10937.9|10932.9|10931.6|10926.6|121
1662619200000|2022-09-08 06:40:00|10937.8|10932.8|10940.8|10935.8|10941.8|10936.8|10937.1|10932.1|181
1662619500000|2022-09-08 06:45:00|10940.6|10935.6|10941.9|10936.9|10943.3|10938.3|10940.1|10935.1|87
1662619800000|2022-09-08 06:50:00|10941.6|10936.6|10941.1|10936.1|10944.6|10939.6|10941.1|10936.1|71
1662620100000|2022-09-08 06:55:00|10941.3|10936.3|10940.6|10935.6|10944.1|10939.1|10939.1|10934.1|75
1662620400000|2022-09-08 07:00:00|10940.8|10935.8|10942.1|10937.1|10943.3|10938.3|10937.3|10932.3|183
1662620700000|2022-09-08 07:05:00|10941.6|10936.6|10936.6|10931.6|10944.3|10939.3|10936.6|10931.6|125
1662621000000|2022-09-08 07:10:00|10937.1|10932.1|10941.4|10936.4|10944.1|10939.1|10936.6|10931.6|121
1662621300000|2022-09-08 07:15:00|10941.2|10936.2|10948.6|10943.6|10950.6|10945.6|10940.4|10935.4|110
1662621600000|2022-09-08 07:20:00|10948.7|10943.7|10952.8|10947.8|10956.4|10951.4|10947.6|10942.6|160
1662621900000|2022-09-08 07:25:00|10952.4|10947.4|10951.1|10946.1|10955.1|10950.1|10950.9|10945.9|93
1662622200000|2022-09-08 07:30:00|10951.6|10946.6|10953.9|10948.9|10956.2|10951.2|10950.2|10945.2|438
1662622500000|2022-09-08 07:35:00|10954.7|10949.7|10950.1|10945.1|10958.4|10953.4|10950.1|10945.1|83
1662622800000|2022-09-08 07:40:00|10949.9|10944.9|10951.6|10946.6|10951.6|10946.6|10946.8|10941.8|104
1662623100000|2022-09-08 07:45:00|10951.4|10946.4|10955.1|10950.1|10955.9|10950.9|10949.1|10944.1|167
1662623400000|2022-09-08 07:50:00|10955.4|10950.4|10958.7|10953.7|10962.1|10957.1|10954.7|10949.7|137
1662623700000|2022-09-08 07:55:00|10958.9|10953.9|10958.3|10953.3|10960.6|10955.6|10954.9|10949.9|95
1662624000000|2022-09-08 08:00:00|10958.1|10953.1|10955.2|10950.2|10958.1|10953.1|10953.4|10948.4|92
1662624300000|2022-09-08 08:05:00|10955.4|10950.4|10952.4|10947.4|10956.2|10951.2|10952.4|10947.4|40
1662624600000|2022-09-08 08:10:00|10952.2|10947.2|10950.9|10945.9|10953.1|10948.1|10950.4|10945.4|70
1662624900000|2022-09-08 08:15:00|10950.7|10945.7|10951.9|10946.9|10954.7|10949.7|10950.2|10945.2|58
1662625200000|2022-09-08 08:20:00|10951.7|10946.7|10953.7|10948.7|10955.5|10950.5|10944.4|10939.4|259
1662625500000|2022-09-08 08:25:00|10953.9|10948.9|10959.1|10954.1|10961.4|10956.4|10951.7|10946.7|124
1662625800000|2022-09-08 08:30:00|10958.9|10953.9|10958.4|10953.4|10959.9|10954.9|10953.2|10948.2|43
1662626100000|2022-09-08 08:35:00|10958.1|10953.1|10960.9|10955.9|10964.4|10959.4|10957.7|10952.7|61
1662626400000|2022-09-08 08:40:00|10961.2|10956.2|10954.4|10949.4|10961.2|10956.2|10953.6|10948.6|100
1662626700000|2022-09-08 08:45:00|10954.2|10949.2|10956.2|10951.2|10958.1|10953.1|10952.4|10947.4|62
1662627000000|2022-09-08 08:50:00|10956.1|10951.1|10956.1|10951.1|10957.1|10952.1|10953.9|10948.9|38
1662627300000|2022-09-08 08:55:00|10956.2|10951.2|10948.2|10943.2|10956.9|10951.9|10948.2|10943.2|103
1662627600000|2022-09-08 09:00:00|10948.4|10943.4|10946.7|10941.7|10950.2|10945.2|10945.7|10940.7|88
1662627900000|2022-09-08 09:05:00|10947.2|10942.2|10945.7|10940.7|10949.2|10944.2|10945.7|10940.7|37
1662628200000|2022-09-08 09:10:00|10945.6|10940.6|10947.9|10942.9|10948.2|10943.2|10944.7|10939.7|65
1662628500000|2022-09-08 09:15:00|10948.1|10943.1|10945.7|10940.7|10948.4|10943.4|10945.2|10940.2|86
1662628800000|2022-09-08 09:20:00|10945.6|10940.6|10947.2|10942.2|10948.4|10943.4|10945.6|10940.6|35
1662629100000|2022-09-08 09:25:00|10947.1|10942.1|10948.4|10943.4|10950.9|10945.9|10946.7|10941.7|33
1662629400000|2022-09-08 09:30:00|10947.9|10942.9|10949.2|10944.2|10950.4|10945.4|10946.9|10941.9|45
1662629700000|2022-09-08 09:35:00|10949.7|10944.7|10946.1|10941.1|10950.7|10945.7|10945.9|10940.9|85
1662630000000|2022-09-08 09:40:00|10945.9|10940.9|10945.2|10940.2|10947.7|10942.7|10944.7|10939.7|32
1662630300000|2022-09-08 09:45:00|10945.6|10940.6|10945.2|10940.2|10946.2|10941.2|10942.9|10937.9|23
1662630600000|2022-09-08 09:50:00|10945.1|10940.1|10945.1|10940.1|10945.7|10940.7|10941.1|10936.1|127
1662630900000|2022-09-08 09:55:00|10944.9|10939.9|10945.2|10940.2|10948.1|10943.1|10944.4|10939.4|38
1662631200000|2022-09-08 10:00:00|10945.6|10940.6|10948.2|10943.2|10950.2|10945.2|10944.7|10939.7|41
1662631500000|2022-09-08 10:05:00|10948.4|10943.4|10947.1|10942.1|10949.7|10944.7|10946.4|10941.4|19
1662631800000|2022-09-08 10:10:00|10947.2|10942.2|10943.6|10938.6|10947.4|10942.4|10943.1|10938.1|45
1662632100000|2022-09-08 10:15:00|10943.5|10938.5|10939.4|10934.4|10944.4|10939.4|10939.1|10934.1|83
1662632400000|2022-09-08 10:20:00|10939.6|10934.6|10931.1|10926.1|10940.6|10935.6|10931|10926|110
1662632700000|2022-09-08 10:25:00|10931|10926|10934.3|10929.3|10936.1|10931.1|10930.4|10925.4|115
1662633000000|2022-09-08 10:30:00|10934.6|10929.6|10930.5|10925.5|10936.8|10931.8|10930.5|10925.5|102
1662633300000|2022-09-08 10:35:00|10930.3|10925.3|10927.6|10922.6|10930.9|10925.9|10927.3|10922.3|47
1662633600000|2022-09-08 10:40:00|10927.9|10922.9|10931.3|10926.3|10932.8|10927.8|10927.9|10922.9|55
1662633900000|2022-09-08 10:45:00|10931.1|10926.1|10929.3|10924.3|10931.6|10926.6|10928.5|10923.5|83
1662634200000|2022-09-08 10:50:00|10929.4|10924.4|10928.5|10923.5|10932.6|10927.6|10928.5|10923.5|261
1662634500000|2022-09-08 10:55:00|10928.2|10923.2|10928.6|10923.6|10929.6|10924.6|10921.5|10916.5|135
1662634800000|2022-09-08 11:00:00|10928.8|10923.8|10929.3|10924.3|10931.3|10926.3|10928.3|10923.3|96
1662635100000|2022-09-08 11:05:00|10929.4|10924.4|10929.8|10924.8|10932.8|10927.8|10928.5|10923.5|71
1662635400000|2022-09-08 11:10:00|10930|10925|10927.3|10922.3|10930.1|10925.1|10923.8|10918.8|85
1662635700000|2022-09-08 11:15:00|10927.4|10922.4|10925.5|10920.5|10927.6|10922.6|10924.8|10919.8|36
1662636000000|2022-09-08 11:20:00|10925|10920|10925.3|10920.3|10928.3|10923.3|10923.1|10918.1|52
1662636300000|2022-09-08 11:25:00|10925.8|10920.8|10922.3|10917.3|10927.3|10922.3|10919|10914|80
1662636600000|2022-09-08 11:30:00|10922.2|10917.2|10920.3|10915.3|10925.8|10920.8|10919.2|10914.2|133
1662636900000|2022-09-08 11:35:00|10920.5|10915.5|10914|10909|10924.2|10919.2|10913.5|10908.5|229
1662637200000|2022-09-08 11:40:00|10913.7|10908.7|10913.6|10908.6|10916|10911|10910.3|10905.3|213
1662637500000|2022-09-08 11:45:00|10914|10909|10911.3|10906.3|10914|10909|10909.5|10904.5|94
1662637800000|2022-09-08 11:50:00|10911.1|10906.1|10913.3|10908.3|10914.5|10909.5|10910.5|10905.5|65
1662638100000|2022-09-08 11:55:00|10913.1|10908.1|10917.8|10912.8|10918.8|10913.8|10912.6|10907.6|120
1662638400000|2022-09-08 12:00:00|10917.7|10912.7|10919|10914|10921.8|10916.8|10914.7|10909.7|160
1662638700000|2022-09-08 12:05:00|10918.8|10913.8|10917.5|10912.5|10918.8|10913.8|10914.2|10909.2|127
1662639000000|2022-09-08 12:10:00|10917.2|10912.2|10927.3|10922.3|10939.6|10934.6|10916.7|10911.7|262
1662639300000|2022-09-08 12:15:00|10926.9|10921.9|10942.6|10937.6|10942.6|10937.6|10911.5|10906.5|973
1662639600000|2022-09-08 12:20:00|10943.1|10938.1|10927.5|10922.5|10953.5|10948.5|10927.5|10922.5|853
1662639900000|2022-09-08 12:25:00|10927.2|10922.2|10932.4|10927.4|10938.5|10933.5|10925.5|10920.5|263
1662640200000|2022-09-08 12:30:00|10929.1|10924.1|10942.5|10937.5|10947.8|10942.8|10929.1|10924.1|459
1662640500000|2022-09-08 12:35:00|10942.3|10937.3|10935.9|10930.9|10944.3|10939.3|10934.1|10929.1|356
1662640800000|2022-09-08 12:40:00|10936.2|10931.2|10940.5|10935.5|10946.7|10941.7|10934.4|10929.4|253
1662641100000|2022-09-08 12:45:00|10940.2|10935.2|10942|10937|10948.9|10943.9|10933.9|10928.9|335
1662641400000|2022-09-08 12:50:00|10942.2|10937.2|10925.1|10920.1|10942.2|10937.2|10924.1|10919.1|468
1662641700000|2022-09-08 12:55:00|10924.9|10919.9|10947.7|10942.7|10952.4|10947.4|10922.4|10917.4|667
1662642000000|2022-09-08 13:00:00|10948|10943|10960.7|10955.7|10962.2|10957.2|10945|10940|520
1662642300000|2022-09-08 13:05:00|10960.2|10955.2|10976|10971|10978.7|10973.7|10960.2|10955.2|1048
1662642600000|2022-09-08 13:10:00|10976.2|10971.2|10997.2|10992.2|11001.8|10996.8|10976.2|10971.2|1062
1662642900000|2022-09-08 13:15:00|10998.1|10993.1|10987.7|10982.7|11002|10997|10987.7|10982.7|562
1662643200000|2022-09-08 13:20:00|10987.6|10982.6|10988.8|10983.8|10996.3|10991.3|10984|10979|514
1662643500000|2022-09-08 13:25:00|10988.5|10983.5|10977.5|10972.5|10989.8|10984.8|10974.9|10969.9|621
1662643800000|2022-09-08 13:30:00|10977.7|10972.7|10981|10976|10987.8|10982.8|10977.1|10972.1|611
1662644100000|2022-09-08 13:35:00|10981.5|10976.5|10964.9|10959.9|10985.9|10980.9|10961.2|10956.2|639
1662644400000|2022-09-08 13:40:00|10965|10960|10948.2|10943.2|10974.2|10969.2|10946.7|10941.7|751
1662644700000|2022-09-08 13:45:00|10948.7|10943.7|10949.1|10944.1|10962.1|10957.1|10947.1|10942.1|566
1662645000000|2022-09-08 13:50:00|10948.9|10943.9|10963.6|10958.6|10964.2|10959.2|10948.9|10943.9|337
1662645300000|2022-09-08 13:55:00|10963.4|10958.4|10969.9|10964.9|10970.9|10965.9|10958.4|10953.4|309
1662645600000|2022-09-08 14:00:00|10969.6|10964.6|10985.4|10980.4|10988.2|10983.2|10969.6|10964.6|757
1662645900000|2022-09-08 14:05:00|10985.9|10980.9|10978.4|10973.4|10990.4|10985.4|10976.4|10971.4|563
1662646200000|2022-09-08 14:10:00|10978.1|10973.1|10982.1|10977.1|10987.6|10982.6|10975.4|10970.4|247
1662646500000|2022-09-08 14:15:00|10981.9|10976.9|10976.1|10971.1|10986.9|10981.9|10975.7|10970.7|257
1662646800000|2022-09-08 14:20:00|10976.4|10971.4|10976.1|10971.1|10977.9|10972.9|10970.6|10965.6|219
1662647100000|2022-09-08 14:25:00|10975.9|10970.9|10969.4|10964.4|10976.1|10971.1|10968.4|10963.4|276
1662647400000|2022-09-08 14:30:00|10969.6|10964.6|10965.4|10960.4|10972.4|10967.4|10960.4|10955.4|307
1662647700000|2022-09-08 14:35:00|10965.8|10960.8|10973.8|10968.8|10974.9|10969.9|10964.6|10959.6|183
1662648000000|2022-09-08 14:40:00|10973.6|10968.6|10973.9|10968.9|10975.9|10970.9|10968.6|10963.6|133
1662648300000|2022-09-08 14:45:00|10974.1|10969.1|10971.3|10966.3|10976.5|10971.5|10967.6|10962.6|197
1662648600000|2022-09-08 14:50:00|10971.6|10966.6|10972.4|10967.4|10977.8|10972.8|10968.4|10963.4|203
1662648900000|2022-09-08 14:55:00|10972.6|10967.6|10975.4|10970.4|10976.1|10971.1|10972.1|10967.1|153
1662649200000|2022-09-08 15:00:00|10975.3|10970.3|10971|10966|10978.1|10973.1|10970.8|10965.8|190
1662649500000|2022-09-08 15:05:00|10970.8|10965.8|10970.1|10965.1|10973|10968|10967|10962|144
1662649800000|2022-09-08 15:10:00|10970.4|10965.4|10962.8|10957.8|10971.1|10966.1|10962.8|10957.8|126
1662650100000|2022-09-08 15:15:00|10963.1|10958.1|10966.3|10961.3|10969.4|10964.4|10961.9|10956.9|134
1662650400000|2022-09-08 15:20:00|10965.8|10960.8|10963.8|10958.8|10966.3|10961.3|10962.6|10957.6|102
1662650700000|2022-09-08 15:25:00|10963.9|10958.9|10970.6|10965.6|10971.4|10966.4|10963.6|10958.6|116
1662651000000|2022-09-08 15:30:00|10970.3|10965.3|10968.4|10963.4|10971.8|10966.8|10965.8|10960.8|71
1662651300000|2022-09-08 15:35:00|10968.8|10963.8|10974.6|10969.6|10975.9|10970.9|10967.8|10962.8|81
1662651600000|2022-09-08 15:40:00|10974.9|10969.9|10979.4|10974.4|10980.4|10975.4|10973.9|10968.9|141
1662651900000|2022-09-08 15:45:00|10979.9|10974.9|10978.6|10973.6|10981.1|10976.1|10975.9|10970.9|104
1662652200000|2022-09-08 15:50:00|10978.4|10973.4|10975.9|10970.9|10980.3|10975.3|10975.5|10970.5|52
1662652500000|2022-09-08 15:55:00|10976.4|10971.4|10978.6|10973.6|10978.6|10973.6|10972.8|10967.8|71
1662652800000|2022-09-08 16:00:00|10978.3|10973.3|10976.6|10971.6|10978.3|10973.3|10971.6|10966.6|500
1662653100000|2022-09-08 16:05:00|10976.9|10971.9|10984.9|10979.9|10988.6|10983.6|10976.9|10971.9|243
1662653400000|2022-09-08 16:10:00|10985.1|10980.1|10987.1|10982.1|10990.4|10985.4|10983.4|10978.4|196
1662653700000|2022-09-08 16:15:00|10987.4|10982.4|10987.1|10982.1|10988.6|10983.6|10982.9|10977.9|91
1662654000000|2022-09-08 16:20:00|10986.9|10981.9|10983.4|10978.4|10988.1|10983.1|10983.1|10978.1|112
1662654300000|2022-09-08 16:25:00|10983.1|10978.1|10979.1|10974.1|10983.4|10978.4|10978.1|10973.1|82
1662654600000|2022-09-08 16:30:00|10979.4|10974.4|10977.9|10972.9|10979.6|10974.6|10976.6|10971.6|87
1662654900000|2022-09-08 16:35:00|10977.6|10972.6|10978.9|10973.9|10980.1|10975.1|10977.6|10972.6|84
1662655200000|2022-09-08 16:40:00|10979.1|10974.1|10973.1|10968.1|10979.1|10974.1|10972.1|10967.1|143
1662655500000|2022-09-08 16:45:00|10973|10968|10966.1|10961.1|10975.1|10970.1|10966.1|10961.1|114
1662655800000|2022-09-08 16:50:00|10966.5|10961.5|10969.1|10964.1|10969.6|10964.6|10965.8|10960.8|112
1662656100000|2022-09-08 16:55:00|10969|10964|10968.6|10963.6|10970.6|10965.6|10966|10961|69
1662656400000|2022-09-08 17:00:00|10969|10964|10971.1|10966.1|10972.6|10967.6|10967|10962|63
1662656700000|2022-09-08 17:05:00|10971|10966|10965.6|10960.6|10971.1|10966.1|10965.1|10960.1|74
1662657000000|2022-09-08 17:10:00|10965.1|10960.1|10951.5|10946.5|10965.6|10960.6|10951.1|10946.1|272
1662657300000|2022-09-08 17:15:00|10951.3|10946.3|10950.2|10945.2|10956.3|10951.3|10948.4|10943.4|236
1662657600000|2022-09-08 17:20:00|10950|10945|10947.4|10942.4|10951.7|10946.7|10947.4|10942.4|119
1662657900000|2022-09-08 17:25:00|10947.7|10942.7|10945.2|10940.2|10949.7|10944.7|10943.7|10938.7|165
1662658200000|2022-09-08 17:30:00|10945.1|10940.1|10943.7|10938.7|10947.4|10942.4|10943.4|10938.4|148
1662658500000|2022-09-08 17:35:00|10943.9|10938.9|10939|10934|10943.9|10938.9|10938.2|10933.2|109
1662658800000|2022-09-08 17:40:00|10939.5|10934.5|10942|10937|10943|10938|10938.2|10933.2|83
1662659100000|2022-09-08 17:45:00|10942.5|10937.5|10942.6|10937.6|10944.3|10939.3|10939.5|10934.5|115
1662659400000|2022-09-08 17:50:00|10942.8|10937.8|10945.8|10940.8|10946.1|10941.1|10942.6|10937.6|109
1662659700000|2022-09-08 17:55:00|10946.1|10941.1|10946.6|10941.6|10948.6|10943.6|10944.8|10939.8|89
1662660000000|2022-09-08 18:00:00|10946.5|10941.5|10944.3|10939.3|10946.6|10941.6|10943.1|10938.1|69
1662660300000|2022-09-08 18:05:00|10944|10939|10946|10941|10946|10941|10941|10936|106
1662660600000|2022-09-08 18:10:00|10945.7|10940.7|10947|10942|10947.7|10942.7|10944.5|10939.5|50
1662660900000|2022-09-08 18:15:00|10947.5|10942.5|10946.3|10941.3|10949|10944|10943.5|10938.5|783
1662661200000|2022-09-08 18:20:00|10946.6|10941.6|10944.8|10939.8|10947.3|10942.3|10944.1|10939.1|211
1662661500000|2022-09-08 18:25:00|10945|10940|10943|10938|10945.1|10940.1|10942.8|10937.8|150
1662661800000|2022-09-08 18:30:00|10943.1|10938.1|10941.1|10936.1|10944|10939|10940|10935|89
1662662100000|2022-09-08 18:35:00|10941.6|10936.6|10942|10937|10943.8|10938.8|10940.5|10935.5|76
1662662400000|2022-09-08 18:40:00|10942.1|10937.1|10945|10940|10947.8|10942.8|10941|10936|130
1662662700000|2022-09-08 18:45:00|10944.8|10939.8|10945.3|10940.3|10947.6|10942.6|10944|10939|68
1662663000000|2022-09-08 18:50:00|10945.1|10940.1|10944.8|10939.8|10947.3|10942.3|10943|10938|45
1662663300000|2022-09-08 18:55:00|10945|10940|10951.4|10946.4|10951.6|10946.6|10944.5|10939.5|356
1662663600000|2022-09-08 19:00:00|10951.6|10946.6|10950|10945|10951.6|10946.6|10946.8|10941.8|71
1662663900000|2022-09-08 19:05:00|10950.3|10945.3|10946.3|10941.3|10950.8|10945.8|10945.8|10940.8|66
1662664200000|2022-09-08 19:10:00|10946.2|10941.2|10945.7|10940.7|10947.3|10942.3|10944.2|10939.2|32
1662664500000|2022-09-08 19:15:00|10945.8|10940.8|10946.1|10941.1|10947.1|10942.1|10944.8|10939.8|171
1662664800000|2022-09-08 19:20:00|10946.3|10941.3|10946.1|10941.1|10946.6|10941.6|10945.3|10940.3|151
1662665100000|2022-09-08 19:25:00|10946.3|10941.3|10948.1|10943.1|10948.1|10943.1|10945.3|10940.3|147
1662665400000|2022-09-08 19:30:00|10948.3|10943.3|10949.3|10944.3|10950.1|10945.1|10946.6|10941.6|41
1662665700000|2022-09-08 19:35:00|10949.5|10944.5|10948.8|10943.8|10950|10945|10948|10943|29
1662666000000|2022-09-08 19:40:00|10949|10944|10948.6|10943.6|10950.1|10945.1|10948|10943|47
1662666300000|2022-09-08 19:45:00|10948.8|10943.8|10947.6|10942.6|10948.8|10943.8|10945.3|10940.3|27
1662666600000|2022-09-08 19:50:00|10947.5|10942.5|10946|10941|10948.1|10943.1|10945.8|10940.8|34
1662666900000|2022-09-08 19:55:00|10946.1|10941.1|10945.5|10940.5|10947.5|10942.5|10945.1|10940.1|61
1662667200000|2022-09-08 20:00:00|10945.3|10940.3|10944.3|10939.3|10946.6|10941.6|10944.3|10939.3|58
1662667500000|2022-09-08 20:05:00|10944.5|10939.5|10944.3|10939.3|10944.7|10939.7|10943.1|10938.1|25
1662667800000|2022-09-08 20:10:00|10944.8|10939.8|10944.1|10939.1|10945.5|10940.5|10944|10939|15
1662668100000|2022-09-08 20:15:00|10944.3|10939.3|10944.1|10939.1|10945.1|10940.1|10943.3|10938.3|26
1662668400000|2022-09-08 20:20:00|10944.5|10939.5|10945.3|10940.3|10945.5|10940.5|10943.6|10938.6|16
1662668700000|2022-09-08 20:25:00|10945.6|10940.6|10945.1|10940.1|10947.1|10942.1|10944.8|10939.8|8
1662669000000|2022-09-08 20:30:00|10945.6|10940.6|10947.1|10942.1|10948.1|10943.1|10945.5|10940.5|10
1662669300000|2022-09-08 20:35:00|10947|10942|10947.6|10942.6|10948.1|10943.1|10947|10942|4
1662669600000|2022-09-08 20:40:00|10948|10943|10947.1|10942.1|10948.1|10943.1|10947|10942|4
1662669900000|2022-09-08 20:45:00|10947|10942|10946.1|10941.1|10947.5|10942.5|10945.8|10940.8|6
1662670200000|2022-09-08 20:50:00|10946.3|10941.3|10945|10940|10946.5|10941.5|10944.8|10939.8|4
1662670500000|2022-09-08 20:55:00|10945.1|10940.1|10944.3|10939.3|10946.7|10941.7|10943.5|10938.5|24
1662681600000|2022-09-09 00:00:00|10931.9|10926.9|10931.6|10926.6|10934.6|10929.6|10930|10925|83
1662681900000|2022-09-09 00:05:00|10931.8|10926.8|10930.3|10925.3|10932.8|10927.8|10929|10924|32
1662682200000|2022-09-09 00:10:00|10930.2|10925.2|10922.3|10917.3|10930.3|10925.3|10922.3|10917.3|68
1662682500000|2022-09-09 00:15:00|10922.6|10917.6|10922.3|10917.3|10923.8|10918.8|10920.8|10915.8|86
1662682800000|2022-09-09 00:20:00|10922.6|10917.6|10920.8|10915.8|10924|10919|10920.3|10915.3|38
1662683100000|2022-09-09 00:25:00|10920.3|10915.3|10911.8|10906.8|10920.3|10915.3|10910.3|10905.3|175
1662683400000|2022-09-09 00:30:00|10912.2|10907.2|10910.3|10905.3|10913.5|10908.5|10908|10903|191
1662683700000|2022-09-09 00:35:00|10910.2|10905.2|10903.2|10898.2|10910.2|10905.2|10902.6|10897.6|165
1662684000000|2022-09-09 00:40:00|10903.1|10898.1|10898.1|10893.1|10903.4|10898.4|10897.1|10892.1|74
1662684300000|2022-09-09 00:45:00|10898.2|10893.2|10897.4|10892.4|10898.6|10893.6|10896.2|10891.2|290
1662684600000|2022-09-09 00:50:00|10897.6|10892.6|10897.4|10892.4|10898.3|10893.3|10894.9|10889.9|71
1662684900000|2022-09-09 00:55:00|10897.3|10892.3|10902.4|10897.4|10902.8|10897.8|10897.3|10892.3|113
1662685200000|2022-09-09 01:00:00|10902.3|10897.3|10901.4|10896.4|10902.3|10897.3|10899.6|10894.6|64
1662685500000|2022-09-09 01:05:00|10901.1|10896.1|10898.4|10893.4|10901.1|10896.1|10897.6|10892.6|119
1662685800000|2022-09-09 01:10:00|10898.1|10893.1|10898.1|10893.1|10898.6|10893.6|10896.8|10891.8|49
1662686100000|2022-09-09 01:15:00|10897.8|10892.8|10894.8|10889.8|10898.3|10893.3|10893.8|10888.8|154
1662686400000|2022-09-09 01:20:00|10895.3|10890.3|10896.3|10891.3|10896.3|10891.3|10893|10888|66
1662686700000|2022-09-09 01:25:00|10896.8|10891.8|10896.4|10891.4|10897.3|10892.3|10894.8|10889.8|22
1662687000000|2022-09-09 01:30:00|10896.6|10891.6|10897.9|10892.9|10899.4|10894.4|10896.6|10891.6|78
1662687300000|2022-09-09 01:35:00|10897.8|10892.8|10895.9|10890.9|10897.9|10892.9|10892.6|10887.6|32
1662687600000|2022-09-09 01:40:00|10895.7|10890.7|10892.9|10887.9|10895.7|10890.7|10892.4|10887.4|20
1662687900000|2022-09-09 01:45:00|10892.7|10887.7|10896.9|10891.9|10898.9|10893.9|10892.7|10887.7|38
1662688200000|2022-09-09 01:50:00|10897.6|10892.6|10896.9|10891.9|10897.6|10892.6|10893.4|10888.4|35
1662688500000|2022-09-09 01:55:00|10896.7|10891.7|10893.9|10888.9|10897.4|10892.4|10893.1|10888.1|29
1662688800000|2022-09-09 02:00:00|10893.7|10888.7|10892.1|10887.1|10895.1|10890.1|10890.9|10885.9|31
1662689100000|2022-09-09 02:05:00|10892.4|10887.4|10891.4|10886.4|10892.6|10887.6|10890.6|10885.6|29
1662689400000|2022-09-09 02:10:00|10891.6|10886.6|10887.4|10882.4|10892.4|10887.4|10887.4|10882.4|108
1662689700000|2022-09-09 02:15:00|10887.9|10882.9|10888.7|10883.7|10888.9|10883.9|10886.4|10881.4|47
1662690000000|2022-09-09 02:20:00|10888.6|10883.6|10882.9|10877.9|10888.6|10883.6|10882.7|10877.7|84
1662690300000|2022-09-09 02:25:00|10883.2|10878.2|10880.4|10875.4|10883.2|10878.2|10879.9|10874.9|71
1662690600000|2022-09-09 02:30:00|10880.7|10875.7|10876.9|10871.9|10881.4|10876.4|10875.4|10870.4|238
1662690900000|2022-09-09 02:35:00|10877.2|10872.2|10876.9|10871.9|10879.6|10874.6|10875.9|10870.9|83
1662691200000|2022-09-09 02:40:00|10877.4|10872.4|10875.9|10870.9|10877.4|10872.4|10875.4|10870.4|44
1662691500000|2022-09-09 02:45:00|10875.6|10870.6|10881.3|10876.3|10881.3|10876.3|10875.6|10870.6|155
1662691800000|2022-09-09 02:50:00|10880.8|10875.8|10879.3|10874.3|10881.3|10876.3|10879.3|10874.3|80
1662692100000|2022-09-09 02:55:00|10879.4|10874.4|10880.4|10875.4|10880.4|10875.4|10877.8|10872.8|75
1662692400000|2022-09-09 03:00:00|10880.6|10875.6|10878.4|10873.4|10881.8|10876.8|10878.3|10873.3|66
1662692700000|2022-09-09 03:05:00|10878.6|10873.6|10878.4|10873.4|10879.9|10874.9|10876.9|10871.9|14
1662693000000|2022-09-09 03:10:00|10878.3|10873.3|10875.9|10870.9|10878.8|10873.8|10875.6|10870.6|31
1662693300000|2022-09-09 03:15:00|10876.4|10871.4|10871.4|10866.4|10876.4|10871.4|10869.3|10864.3|131
1662693600000|2022-09-09 03:20:00|10871.3|10866.3|10866.5|10861.5|10871.3|10866.3|10865.1|10860.1|169
1662693900000|2022-09-09 03:25:00|10866.8|10861.8|10862.6|10857.6|10866.8|10861.8|10861.3|10856.3|131
1662694200000|2022-09-09 03:30:00|10862.8|10857.8|10877|10872|10878.8|10873.8|10862.4|10857.4|269
1662694500000|2022-09-09 03:35:00|10876.8|10871.8|10871.3|10866.3|10876.8|10871.8|10871|10866|48
1662694800000|2022-09-09 03:40:00|10871|10866|10872.8|10867.8|10873.6|10868.6|10870.8|10865.8|28
1662695100000|2022-09-09 03:45:00|10872.5|10867.5|10873.5|10868.5|10876.3|10871.3|10872.5|10867.5|30
1662695400000|2022-09-09 03:50:00|10873.6|10868.6|10871.3|10866.3|10875.6|10870.6|10870.7|10865.7|23
1662695700000|2022-09-09 03:55:00|10871.8|10866.8|10871.5|10866.5|10873.3|10868.3|10870.1|10865.1|15
1662696000000|2022-09-09 04:00:00|10871.3|10866.3|10870.3|10865.3|10874.8|10869.8|10869.3|10864.3|50
1662696300000|2022-09-09 04:05:00|10870.6|10865.6|10864.4|10859.4|10871.1|10866.1|10864.1|10859.1|87
1662696600000|2022-09-09 04:10:00|10864.8|10859.8|10855.5|10850.5|10864.8|10859.8|10853.3|10848.3|301
1662696900000|2022-09-09 04:15:00|10855.3|10850.3|10859.5|10854.5|10859.5|10854.5|10853.2|10848.2|103
1662697200000|2022-09-09 04:20:00|10859.7|10854.7|10858.2|10853.2|10862.1|10857.1|10857.7|10852.7|70
1662697500000|2022-09-09 04:25:00|10857.7|10852.7|10858.8|10853.8|10861.3|10856.3|10857.2|10852.2|55
1662697800000|2022-09-09 04:30:00|10858.7|10853.7|10863.2|10858.2|10863.3|10858.3|10858.5|10853.5|45
1662698100000|2022-09-09 04:35:00|10862.8|10857.8|10858.3|10853.3|10863|10858|10858|10853|36
1662698400000|2022-09-09 04:40:00|10858.8|10853.8|10859.8|10854.8|10860.5|10855.5|10856.8|10851.8|24
1662698700000|2022-09-09 04:45:00|10859.3|10854.3|10860.5|10855.5|10862.2|10857.2|10858|10853|28
1662699000000|2022-09-09 04:50:00|10860.3|10855.3|10860.8|10855.8|10861.3|10856.3|10857.7|10852.7|43
1662699300000|2022-09-09 04:55:00|10861.3|10856.3|10863.8|10858.8|10864|10859|10860.5|10855.5|42
1662699600000|2022-09-09 05:00:00|10864.1|10859.1|10865.6|10860.6|10865.8|10860.8|10862.8|10857.8|59
1662699900000|2022-09-09 05:05:00|10865.8|10860.8|10866|10861|10868.3|10863.3|10864.8|10859.8|34
1662700200000|2022-09-09 05:10:00|10866.3|10861.3|10866.8|10861.8|10867.8|10862.8|10866|10861|56
1662700500000|2022-09-09 05:15:00|10867.1|10862.1|10866.3|10861.3|10868.1|10863.1|10865.5|10860.5|45
1662700800000|2022-09-09 05:20:00|10866.8|10861.8|10868.8|10863.8|10868.8|10863.8|10865.8|10860.8|29
1662701100000|2022-09-09 05:25:00|10868.5|10863.5|10868.8|10863.8|10869.3|10864.3|10867.3|10862.3|14
1662701400000|2022-09-09 05:30:00|10868.3|10863.3|10870.3|10865.3|10871.3|10866.3|10866.8|10861.8|39
1662701700000|2022-09-09 05:35:00|10869.8|10864.8|10871.3|10866.3|10872.8|10867.8|10869.8|10864.8|37
1662702000000|2022-09-09 05:40:00|10871.5|10866.5|10871|10866|10872.1|10867.1|10870.3|10865.3|43
1662702300000|2022-09-09 05:45:00|10871.3|10866.3|10870|10865|10871.8|10866.8|10869.8|10864.8|21
1662702600000|2022-09-09 05:50:00|10869.8|10864.8|10873.3|10868.3|10873.3|10868.3|10869.5|10864.5|18
1662702900000|2022-09-09 05:55:00|10873.5|10868.5|10870.5|10865.5|10874.3|10869.3|10870|10865|60
1662703200000|2022-09-09 06:00:00|10870.6|10865.6|10877.3|10872.3|10877.8|10872.8|10870.5|10865.5|60
1662703500000|2022-09-09 06:05:00|10877.5|10872.5|10874.7|10869.7|10879.8|10874.8|10874|10869|101
1662703800000|2022-09-09 06:10:00|10874.3|10869.3|10870.2|10865.2|10875.3|10870.3|10869.8|10864.8|111
1662704100000|2022-09-09 06:15:00|10870|10865|10866.2|10861.2|10870.5|10865.5|10866.2|10861.2|52
1662704400000|2022-09-09 06:20:00|10865.8|10860.8|10866.5|10861.5|10870|10865|10865.5|10860.5|47
1662704700000|2022-09-09 06:25:00|10866.7|10861.7|10870|10865|10871.8|10866.8|10865.5|10860.5|29
1662705000000|2022-09-09 06:30:00|10869.5|10864.5|10873.8|10868.8|10875.2|10870.2|10868.7|10863.7|46
1662705300000|2022-09-09 06:35:00|10873.7|10868.7|10866.7|10861.7|10874.3|10869.3|10866.7|10861.7|31
1662705600000|2022-09-09 06:40:00|10866.8|10861.8|10866|10861|10868.8|10863.8|10865.2|10860.2|40
1662705900000|2022-09-09 06:45:00|10866.4|10861.4|10871.2|10866.2|10871.2|10866.2|10865.4|10860.4|73
1662706200000|2022-09-09 06:50:00|10871|10866|10867.2|10862.2|10871.2|10866.2|10866.2|10861.2|59
1662706500000|2022-09-09 06:55:00|10867.5|10862.5|10863.7|10858.7|10868.2|10863.2|10863.7|10858.7|108
1662706800000|2022-09-09 07:00:00|10864|10859|10857|10852|10868.7|10863.7|10856.2|10851.2|237
1662707100000|2022-09-09 07:05:00|10857.2|10852.2|10853.1|10848.1|10857.7|10852.7|10851.6|10846.6|202
1662707400000|2022-09-09 07:10:00|10853.4|10848.4|10832.8|10827.8|10853.6|10848.6|10831.8|10826.8|696
1662707700000|2022-09-09 07:15:00|10833|10828|10838.3|10833.3|10842|10837|10833|10828|216
1662708000000|2022-09-09 07:20:00|10838.1|10833.1|10838.4|10833.4|10843.5|10838.5|10834.5|10829.5|270
1662708300000|2022-09-09 07:25:00|10838.5|10833.5|10824.2|10819.2|10838.7|10833.7|10823.5|10818.5|267
1662708600000|2022-09-09 07:30:00|10824.3|10819.3|10835.5|10830.5|10835.5|10830.5|10822.1|10817.1|356
1662708900000|2022-09-09 07:35:00|10835.7|10830.7|10839.6|10834.6|10842.6|10837.6|10834.5|10829.5|207
1662709200000|2022-09-09 07:40:00|10839.5|10834.5|10832|10827|10840.1|10835.1|10830.9|10825.9|79
1662709500000|2022-09-09 07:45:00|10831.8|10826.8|10828.3|10823.3|10832.1|10827.1|10824.1|10819.1|129
1662709800000|2022-09-09 07:50:00|10828.6|10823.6|10832.6|10827.6|10835.6|10830.6|10828.1|10823.1|87
1662710100000|2022-09-09 07:55:00|10832.5|10827.5|10832.5|10827.5|10835.1|10830.1|10829.3|10824.3|91
1662710400000|2022-09-09 08:00:00|10832.8|10827.8|10830.1|10825.1|10833.8|10828.8|10829|10824|98
1662710700000|2022-09-09 08:05:00|10830|10825|10827.1|10822.1|10831.8|10826.8|10826.1|10821.1|90
1662711000000|2022-09-09 08:10:00|10827|10822|10828.1|10823.1|10832.8|10827.8|10826.6|10821.6|63
1662711300000|2022-09-09 08:15:00|10828|10823|10822.4|10817.4|10828.6|10823.6|10819.5|10814.5|241
1662711600000|2022-09-09 08:20:00|10821.9|10816.9|10825.7|10820.7|10826.5|10821.5|10819.7|10814.7|188
1662711900000|2022-09-09 08:25:00|10825.3|10820.3|10822.5|10817.5|10825.3|10820.3|10820.1|10815.1|103
1662712200000|2022-09-09 08:30:00|10822.1|10817.1|10826.8|10821.8|10827.8|10822.8|10822|10817|84
1662712500000|2022-09-09 08:35:00|10826.6|10821.6|10830.6|10825.6|10830.6|10825.6|10820.5|10815.5|168
1662712800000|2022-09-09 08:40:00|10830.8|10825.8|10822|10817|10831.6|10826.6|10820|10815|117
1662713100000|2022-09-09 08:45:00|10822.1|10817.1|10820.5|10815.5|10825.6|10820.6|10820.5|10815.5|86
1662713400000|2022-09-09 08:50:00|10820.1|10815.1|10817.8|10812.8|10825.6|10820.6|10817.5|10812.5|130
1662713700000|2022-09-09 08:55:00|10817.6|10812.6|10819.5|10814.5|10820.8|10815.8|10814.5|10809.5|194
1662714000000|2022-09-09 09:00:00|10819.8|10814.8|10825.6|10820.6|10826.6|10821.6|10819.3|10814.3|149
1662714300000|2022-09-09 09:05:00|10825.8|10820.8|10831.8|10826.8|10832.1|10827.1|10825.6|10820.6|119
1662714600000|2022-09-09 09:10:00|10831.6|10826.6|10834|10829|10836.6|10831.6|10831|10826|150
1662714900000|2022-09-09 09:15:00|10834.1|10829.1|10829.5|10824.5|10835|10830|10829.5|10824.5|81
1662715200000|2022-09-09 09:20:00|10829.8|10824.8|10831|10826|10831|10826|10827|10822|145
1662715500000|2022-09-09 09:25:00|10830.8|10825.8|10834|10829|10834.8|10829.8|10830.2|10825.2|57
1662715800000|2022-09-09 09:30:00|10833.8|10828.8|10834.5|10829.5|10834.5|10829.5|10831|10826|94
1662716100000|2022-09-09 09:35:00|10834.2|10829.2|10840.8|10835.8|10842.3|10837.3|10834|10829|112
1662716400000|2022-09-09 09:40:00|10841|10836|10842.8|10837.8|10844.8|10839.8|10840.5|10835.5|102
1662716700000|2022-09-09 09:45:00|10843|10838|10836.7|10831.7|10843|10838|10836.5|10831.5|73
1662717000000|2022-09-09 09:50:00|10836.5|10831.5|10835|10830|10838.3|10833.3|10834.7|10829.7|47
1662717300000|2022-09-09 09:55:00|10834.9|10829.9|10833.5|10828.5|10835.2|10830.2|10833.2|10828.2|32
1662717600000|2022-09-09 10:00:00|10833.7|10828.7|10826.2|10821.2|10833.7|10828.7|10825.7|10820.7|113
1662717900000|2022-09-09 10:05:00|10826|10821|10831.5|10826.5|10831.5|10826.5|10820.5|10815.5|230
1662718200000|2022-09-09 10:10:00|10831.3|10826.3|10833.6|10828.6|10835.2|10830.2|10830.5|10825.5|100
1662718500000|2022-09-09 10:15:00|10834|10829|10833.3|10828.3|10834|10829|10828.6|10823.6|99
1662718800000|2022-09-09 10:20:00|10833.7|10828.7|10832.1|10827.1|10834.3|10829.3|10830.3|10825.3|58
1662719100000|2022-09-09 10:25:00|10832.3|10827.3|10833.2|10828.2|10833.5|10828.5|10829.5|10824.5|43
1662719400000|2022-09-09 10:30:00|10833|10828|10829.5|10824.5|10833|10828|10828.2|10823.2|111
1662719700000|2022-09-09 10:35:00|10829.7|10824.7|10828.5|10823.5|10833.2|10828.2|10826|10821|199
1662720000000|2022-09-09 10:40:00|10828.2|10823.2|10834|10829|10835.5|10830.5|10828.2|10823.2|137
1662720300000|2022-09-09 10:45:00|10833.5|10828.5|10836.2|10831.2|10836.3|10831.3|10829.7|10824.7|104
1662720600000|2022-09-09 10:50:00|10836.5|10831.5|10836.2|10831.2|10840|10835|10834.7|10829.7|96
1662720900000|2022-09-09 10:55:00|10836|10831|10841.8|10836.8|10842|10837|10835.2|10830.2|68
1662721200000|2022-09-09 11:00:00|10841.5|10836.5|10845.7|10840.7|10845.7|10840.7|10840|10835|159
1662721500000|2022-09-09 11:05:00|10846|10841|10847.4|10842.4|10849.4|10844.4|10845.5|10840.5|135
1662721800000|2022-09-09 11:10:00|10847.5|10842.5|10851.4|10846.4|10859.9|10854.9|10847.4|10842.4|234
1662722100000|2022-09-09 11:15:00|10851.2|10846.2|10856.4|10851.4|10858.2|10853.2|10850.7|10845.7|166
1662722400000|2022-09-09 11:20:00|10856.2|10851.2|10855.9|10850.9|10857.4|10852.4|10852.2|10847.2|105
1662722700000|2022-09-09 11:25:00|10855.7|10850.7|10859.4|10854.4|10859.4|10854.4|10854.5|10849.5|111
1662723000000|2022-09-09 11:30:00|10859|10854|10875.7|10870.7|10877.4|10872.4|10858.4|10853.4|497
1662723300000|2022-09-09 11:35:00|10875.9|10870.9|10871.6|10866.6|10875.9|10870.9|10869.7|10864.7|225
1662723600000|2022-09-09 11:40:00|10871.4|10866.4|10868.9|10863.9|10872.4|10867.4|10868.2|10863.2|100
1662723900000|2022-09-09 11:45:00|10869.4|10864.4|10871.7|10866.7|10872.2|10867.2|10865.1|10860.1|93
1662724200000|2022-09-09 11:50:00|10871.6|10866.6|10879.7|10874.7|10881.4|10876.4|10868.9|10863.9|163
1662724500000|2022-09-09 11:55:00|10879.9|10874.9|10884.9|10879.9|10885.7|10880.7|10879.4|10874.4|187
1662724800000|2022-09-09 12:00:00|10885.1|10880.1|10887.6|10882.6|10888.4|10883.4|10883.6|10878.6|235
1662725100000|2022-09-09 12:05:00|10887.7|10882.7|10883.3|10878.3|10889.4|10884.4|10880.6|10875.6|225
1662725400000|2022-09-09 12:10:00|10883.1|10878.1|10876.1|10871.1|10885.1|10880.1|10875.8|10870.8|132
1662725700000|2022-09-09 12:15:00|10875.8|10870.8|10881.1|10876.1|10883.4|10878.4|10875.1|10870.1|79
1662726000000|2022-09-09 12:20:00|10881.8|10876.8|10880.1|10875.1|10885.2|10880.2|10878.2|10873.2|127
1662726300000|2022-09-09 12:25:00|10879.9|10874.9|10884.2|10879.2|10884.2|10879.2|10878.4|10873.4|93
1662726600000|2022-09-09 12:30:00|10885.7|10880.7|10874.3|10869.3|10886.4|10881.4|10872.7|10867.7|344
1662726900000|2022-09-09 12:35:00|10874.5|10869.5|10868|10863|10877.2|10872.2|10867.8|10862.8|188
1662727200000|2022-09-09 12:40:00|10867.8|10862.8|10863.7|10858.7|10869.5|10864.5|10863.3|10858.3|219
1662727500000|2022-09-09 12:45:00|10863.8|10858.8|10868.5|10863.5|10871.8|10866.8|10861.3|10856.3|175
1662727800000|2022-09-09 12:50:00|10868.7|10863.7|10877|10872|10878|10873|10868|10863|169
1662728100000|2022-09-09 12:55:00|10876.8|10871.8|10875.3|10870.3|10878.8|10873.8|10870.2|10865.2|167
1662728400000|2022-09-09 13:00:00|10875|10870|10881.3|10876.3|10883|10878|10872.5|10867.5|155
1662728700000|2022-09-09 13:05:00|10881|10876|10877|10872|10881.5|10876.5|10876.3|10871.3|130
1662729000000|2022-09-09 13:10:00|10877.3|10872.3|10882.7|10877.7|10883.7|10878.7|10877.3|10872.3|230
1662729300000|2022-09-09 13:15:00|10882.8|10877.8|10869|10864|10883.3|10878.3|10867.7|10862.7|323
1662729600000|2022-09-09 13:20:00|10869.5|10864.5|10871.2|10866.2|10872.2|10867.2|10859.2|10854.2|484
1662729900000|2022-09-09 13:25:00|10871|10866|10876.7|10871.7|10878.5|10873.5|10870.5|10865.5|171
1662730200000|2022-09-09 13:30:00|10876.5|10871.5|10874.7|10869.7|10876.5|10871.5|10869.5|10864.5|300
1662730500000|2022-09-09 13:35:00|10875|10870|10877|10872|10879.7|10874.7|10871.2|10866.2|416
1662730800000|2022-09-09 13:40:00|10877.2|10872.2|10878.5|10873.5|10879.5|10874.5|10872.5|10867.5|288
1662731100000|2022-09-09 13:45:00|10878.6|10873.6|10873.8|10868.8|10880.3|10875.3|10873.3|10868.3|250
1662731400000|2022-09-09 13:50:00|10873.6|10868.6|10879.3|10874.3|10881.3|10876.3|10873.1|10868.1|741
1662731700000|2022-09-09 13:55:00|10879|10874|10875.3|10870.3|10880.8|10875.8|10871.7|10866.7|178
1662732000000|2022-09-09 14:00:00|10875.2|10870.2|10868.1|10863.1|10878.3|10873.3|10864.6|10859.6|481
1662732300000|2022-09-09 14:05:00|10868.3|10863.3|10865.8|10860.8|10870.1|10865.1|10862.5|10857.5|294
1662732600000|2022-09-09 14:10:00|10866|10861|10873.8|10868.8|10876.8|10871.8|10865.8|10860.8|149
1662732900000|2022-09-09 14:15:00|10873.6|10868.6|10878.8|10873.8|10880.1|10875.1|10866.3|10861.3|200
1662733200000|2022-09-09 14:20:00|10879.1|10874.1|10879|10874|10883.4|10878.4|10877.3|10872.3|252
1662733500000|2022-09-09 14:25:00|10879.1|10874.1|10878.5|10873.5|10882.8|10877.8|10877.6|10872.6|91
1662733800000|2022-09-09 14:30:00|10878.8|10873.8|10883.1|10878.1|10885.3|10880.3|10877.5|10872.5|201
1662734100000|2022-09-09 14:35:00|10882.8|10877.8|10877.4|10872.4|10885.1|10880.1|10876.1|10871.1|136
1662734400000|2022-09-09 14:40:00|10877.7|10872.7|10873.3|10868.3|10877.9|10872.9|10867.8|10862.8|141
1662734700000|2022-09-09 14:45:00|10872.9|10867.9|10878.9|10873.9|10880.4|10875.4|10868.9|10863.9|105
1662735000000|2022-09-09 14:50:00|10879|10874|10880.9|10875.9|10884.5|10879.5|10878.2|10873.2|133
1662735300000|2022-09-09 14:55:00|10880.7|10875.7|10879.2|10874.2|10883.9|10878.9|10876.7|10871.7|160
1662735600000|2022-09-09 15:00:00|10879.4|10874.4|10885.4|10880.4|10887.9|10882.9|10878.4|10873.4|165
1662735900000|2022-09-09 15:05:00|10885.2|10880.2|10878.6|10873.6|10885.4|10880.4|10876.6|10871.6|111
1662736200000|2022-09-09 15:10:00|10878.4|10873.4|10875.4|10870.4|10880.7|10875.7|10873.1|10868.1|86
1662736500000|2022-09-09 15:15:00|10875.3|10870.3|10877.9|10872.9|10877.9|10872.9|10872.6|10867.6|78
1662736800000|2022-09-09 15:20:00|10878.1|10873.1|10882.3|10877.3|10884.4|10879.4|10876.4|10871.4|84
1662737100000|2022-09-09 15:25:00|10881.9|10876.9|10885.1|10880.1|10886.6|10881.6|10880.4|10875.4|125
1662737400000|2022-09-09 15:30:00|10884.9|10879.9|10882.4|10877.4|10888.1|10883.1|10882.1|10877.1|132
1662737700000|2022-09-09 15:35:00|10882.6|10877.6|10879.6|10874.6|10883.4|10878.4|10878.9|10873.9|63
1662738000000|2022-09-09 15:40:00|10879.4|10874.4|10880.3|10875.3|10882.9|10877.9|10877.9|10872.9|31
1662738300000|2022-09-09 15:45:00|10880.1|10875.1|10877.8|10872.8|10881.1|10876.1|10876.3|10871.3|51
1662738600000|2022-09-09 15:50:00|10877.7|10872.7|10880|10875|10880.8|10875.8|10877.7|10872.7|81
1662738900000|2022-09-09 15:55:00|10879.8|10874.8|10875.3|10870.3|10880.3|10875.3|10875.3|10870.3|40
1662739200000|2022-09-09 16:00:00|10875.5|10870.5|10880.8|10875.8|10881.3|10876.3|10874.3|10869.3|532
1662739500000|2022-09-09 16:05:00|10880.3|10875.3|10879.3|10874.3|10884.6|10879.6|10879|10874|66
1662739800000|2022-09-09 16:10:00|10879.5|10874.5|10874.2|10869.2|10880|10875|10873|10868|85
1662740100000|2022-09-09 16:15:00|10874.5|10869.5|10882.1|10877.1|10882.8|10877.8|10874.2|10869.2|45
1662740400000|2022-09-09 16:20:00|10882|10877|10878.5|10873.5|10883.1|10878.1|10878.3|10873.3|37
1662740700000|2022-09-09 16:25:00|10878.3|10873.3|10880|10875|10882.5|10877.5|10878.3|10873.3|36
1662741000000|2022-09-09 16:30:00|10879.8|10874.8|10879.3|10874.3|10881.5|10876.5|10878.5|10873.5|57
1662741300000|2022-09-09 16:35:00|10879.5|10874.5|10882.3|10877.3|10882.3|10877.3|10878.3|10873.3|40
1662741600000|2022-09-09 16:40:00|10882|10877|10881|10876|10883.3|10878.3|10877.5|10872.5|51
1662741900000|2022-09-09 16:45:00|10880.6|10875.6|10876.8|10871.8|10881.8|10876.8|10875.8|10870.8|99
1662742200000|2022-09-09 16:50:00|10876.6|10871.6|10874|10869|10878|10873|10874|10869|62
1662742500000|2022-09-09 16:55:00|10874.3|10869.3|10870|10865|10874.8|10869.8|10869.5|10864.5|56
1662742800000|2022-09-09 17:00:00|10869.7|10864.7|10870.7|10865.7|10873|10868|10869.7|10864.7|91
1662743100000|2022-09-09 17:05:00|10871|10866|10872.5|10867.5|10872.5|10867.5|10869.7|10864.7|62
1662743400000|2022-09-09 17:10:00|10872.2|10867.2|10873.7|10868.7|10875.2|10870.2|10872.2|10867.2|29
1662743700000|2022-09-09 17:15:00|10874|10869|10875|10870|10875.8|10870.8|10873.5|10868.5|34
1662744000000|2022-09-09 17:20:00|10875.3|10870.3|10874|10869|10876.3|10871.3|10873.3|10868.3|38
1662744300000|2022-09-09 17:25:00|10874.1|10869.1|10874.8|10869.8|10874.8|10869.8|10873|10868|14
1662744600000|2022-09-09 17:30:00|10874.5|10869.5|10874.8|10869.8|10876.3|10871.3|10874.3|10869.3|32
1662744900000|2022-09-09 17:35:00|10875.1|10870.1|10871.3|10866.3|10875.3|10870.3|10871.3|10866.3|32
1662745200000|2022-09-09 17:40:00|10871.1|10866.1|10873.3|10868.3|10873.3|10868.3|10871.1|10866.1|62
1662745500000|2022-09-09 17:45:00|10873.6|10868.6|10874.3|10869.3|10875.8|10870.8|10873.1|10868.1|30
1662745800000|2022-09-09 17:50:00|10874.5|10869.5|10878.3|10873.3|10878.3|10873.3|10874.3|10869.3|52
1662746100000|2022-09-09 17:55:00|10878.5|10873.5|10880.3|10875.3|10881.8|10876.8|10878.1|10873.1|136
1662746400000|2022-09-09 18:00:00|10880.8|10875.8|10882.8|10877.8|10883.3|10878.3|10880|10875|58
1662746700000|2022-09-09 18:05:00|10882.9|10877.9|10884.6|10879.6|10884.6|10879.6|10881.5|10876.5|29
1662747000000|2022-09-09 18:10:00|10884.4|10879.4|10879.5|10874.5|10884.4|10879.4|10879.4|10874.4|73
1662747300000|2022-09-09 18:15:00|10879.4|10874.4|10882.9|10877.9|10883.7|10878.7|10879.4|10874.4|84
1662747600000|2022-09-09 18:20:00|10882.7|10877.7|10878.5|10873.5|10883.2|10878.2|10878.5|10873.5|80
1662747900000|2022-09-09 18:25:00|10879|10874|10877.2|10872.2|10880.2|10875.2|10876.5|10871.5|39
1662748200000|2022-09-09 18:30:00|10877.5|10872.5|10878.7|10873.7|10879.2|10874.2|10876.2|10871.2|23
1662748500000|2022-09-09 18:35:00|10878.5|10873.5|10881|10876|10881|10876|10878.5|10873.5|36
1662748800000|2022-09-09 18:40:00|10881.2|10876.2|10881.7|10876.7|10882.2|10877.2|10879.4|10874.4|25
1662749100000|2022-09-09 18:45:00|10881.5|10876.5|10883|10878|10883.7|10878.7|10881.5|10876.5|20
1662749400000|2022-09-09 18:50:00|10882.9|10877.9|10882.2|10877.2|10884.5|10879.5|10881.5|10876.5|46
1662749700000|2022-09-09 18:55:00|10882|10877|10877.7|10872.7|10882.7|10877.7|10877.5|10872.5|401
1662750000000|2022-09-09 19:00:00|10878.2|10873.2|10874.5|10869.5|10878.5|10873.5|10874.2|10869.2|92
1662750300000|2022-09-09 19:05:00|10874.7|10869.7|10878.2|10873.2|10878.2|10873.2|10874.4|10869.4|47
1662750600000|2022-09-09 19:10:00|10878|10873|10875.5|10870.5|10878.2|10873.2|10875|10870|24
1662750900000|2022-09-09 19:15:00|10875.7|10870.7|10875.9|10870.9|10876.2|10871.2|10874.7|10869.7|28
1662751200000|2022-09-09 19:20:00|10876.2|10871.2|10877.5|10872.5|10877.5|10872.5|10875.9|10870.9|62
1662751500000|2022-09-09 19:25:00|10877.2|10872.2|10876.9|10871.9|10877.9|10872.9|10875.9|10870.9|57
1662751800000|2022-09-09 19:30:00|10876.5|10871.5|10875.4|10870.4|10878.7|10873.7|10875.2|10870.2|56
1662752100000|2022-09-09 19:35:00|10875|10870|10875.2|10870.2|10876.9|10871.9|10874.4|10869.4|27
1662752400000|2022-09-09 19:40:00|10875.4|10870.4|10872.5|10867.5|10875.5|10870.5|10872.4|10867.4|48
1662752700000|2022-09-09 19:45:00|10872.4|10867.4|10874.7|10869.7|10874.9|10869.9|10872.4|10867.4|40
1662753000000|2022-09-09 19:50:00|10874.2|10869.2|10875|10870|10877|10872|10874|10869|61
1662753300000|2022-09-09 19:55:00|10874.7|10869.7|10875.9|10870.9|10876.2|10871.2|10874|10869|62
1662753600000|2022-09-09 20:00:00|10876.4|10871.4|10876.7|10871.7|10878.2|10873.2|10875.4|10870.4|45
1662753900000|2022-09-09 20:05:00|10876.9|10871.9|10876.4|10871.4|10878.4|10873.4|10876.4|10871.4|8
1662754200000|2022-09-09 20:10:00|10876.7|10871.7|10875.9|10870.9|10876.7|10871.7|10875.4|10870.4|40
1662754500000|2022-09-09 20:15:00|10875.7|10870.7|10877.2|10872.2|10877.4|10872.4|10875.4|10870.4|119
1662754800000|2022-09-09 20:20:00|10876.9|10871.9|10876.2|10871.2|10876.9|10871.9|10875.9|10870.9|38
1662755100000|2022-09-09 20:25:00|10875.7|10870.7|10879.1|10874.1|10880.1|10875.1|10875.2|10870.2|44
1662755400000|2022-09-09 20:30:00|10878.9|10873.9|10880.8|10875.8|10881.6|10876.6|10877.9|10872.9|19
1662755700000|2022-09-09 20:35:00|10879.8|10874.8|10879.8|10874.8|10880.6|10875.6|10879.8|10874.8|5
1662756000000|2022-09-09 20:40:00|10879.6|10874.6|10879.8|10874.8|10880.3|10875.3|10879.3|10874.3|7
1662756300000|2022-09-09 20:45:00|10880|10875|10879.8|10874.8|10880.3|10875.3|10879.3|10874.3|12
1662756600000|2022-09-09 20:50:00|10879.6|10874.6|10877.3|10872.3|10879.8|10874.8|10877|10872|8
1662756900000|2022-09-09 20:55:00|10875.8|10870.8|10879.1|10870.1|10882|10877|10872.7|10867.7|33
1662940800000|2022-09-12 00:00:00|10855|10850|10856.4|10851.4|10857.8|10852.8|10850.6|10845.6|54
1662941100000|2022-09-12 00:05:00|10856.8|10851.8|10859.1|10854.1|10859.8|10854.8|10855.8|10850.8|20
1662941400000|2022-09-12 00:10:00|10859.3|10854.3|10864.8|10859.8|10864.8|10859.8|10856.3|10851.3|61
1662941700000|2022-09-12 00:15:00|10864.3|10859.3|10864.3|10859.3|10865.3|10860.3|10863.1|10858.1|41
1662942000000|2022-09-12 00:20:00|10863.3|10858.3|10864.3|10859.3|10864.3|10859.3|10861.1|10856.1|14
1662942300000|2022-09-12 00:25:00|10863.8|10858.8|10862.3|10857.3|10864.3|10859.3|10861.3|10856.3|14
1662942600000|2022-09-12 00:30:00|10862.4|10857.4|10859.6|10854.6|10863.3|10858.3|10858.3|10853.3|28
1662942900000|2022-09-12 00:35:00|10859.8|10854.8|10859.3|10854.3|10861.3|10856.3|10858.4|10853.4|16
1662943200000|2022-09-12 00:40:00|10859.6|10854.6|10859.4|10854.4|10863.3|10858.3|10859.3|10854.3|22
1662943500000|2022-09-12 00:45:00|10859.3|10854.3|10858.3|10853.3|10859.3|10854.3|10856.3|10851.3|26
1662943800000|2022-09-12 00:50:00|10858.1|10853.1|10856.9|10851.9|10858.1|10853.1|10854.1|10849.1|38
1662944100000|2022-09-12 00:55:00|10856.6|10851.6|10857.8|10852.8|10858.8|10853.8|10856.1|10851.1|21
1662944400000|2022-09-12 01:00:00|10858.1|10853.1|10857.6|10852.6|10859.3|10854.3|10855.3|10850.3|19
1662944700000|2022-09-12 01:05:00|10857.3|10852.3|10854.8|10849.8|10857.8|10852.8|10854.3|10849.3|33
1662945000000|2022-09-12 01:10:00|10855.3|10850.3|10853.3|10848.3|10855.3|10850.3|10852.8|10847.8|19
1662945300000|2022-09-12 01:15:00|10852.8|10847.8|10853.8|10848.8|10854.3|10849.3|10850.5|10845.5|31
1662945600000|2022-09-12 01:20:00|10853.3|10848.3|10853.5|10848.5|10855.6|10850.6|10852.3|10847.3|12
1662945900000|2022-09-12 01:25:00|10853.3|10848.3|10846.8|10841.8|10853.3|10848.3|10844.8|10839.8|39
1662946200000|2022-09-12 01:30:00|10846.7|10841.7|10848.3|10843.3|10848.8|10843.8|10846|10841|22
1662946500000|2022-09-12 01:35:00|10848|10843|10842|10837|10848|10843|10841.8|10836.8|29
1662946800000|2022-09-12 01:40:00|10841.8|10836.8|10840.5|10835.5|10841.8|10836.8|10838.8|10833.8|56
1662947100000|2022-09-12 01:45:00|10840.8|10835.8|10843.8|10838.8|10844.7|10839.7|10840.8|10835.8|31
1662947400000|2022-09-12 01:50:00|10843.7|10838.7|10843.2|10838.2|10845.2|10840.2|10841.2|10836.2|57
1662947700000|2022-09-12 01:55:00|10843.3|10838.3|10841.7|10836.7|10843.7|10838.7|10841.7|10836.7|21
1662948000000|2022-09-12 02:00:00|10841.3|10836.3|10843.7|10838.7|10844.2|10839.2|10839.7|10834.7|75
1662948300000|2022-09-12 02:05:00|10843.2|10838.2|10839.7|10834.7|10843.2|10838.2|10839.5|10834.5|40
1662948600000|2022-09-12 02:10:00|10840|10835|10838.3|10833.3|10840.9|10835.9|10837.7|10832.7|42
1662948900000|2022-09-12 02:15:00|10838.5|10833.5|10840.2|10835.2|10840.3|10835.3|10837.5|10832.5|45
1662949200000|2022-09-12 02:20:00|10840.3|10835.3|10840.7|10835.7|10841.5|10836.5|10839.2|10834.2|34
1662949500000|2022-09-12 02:25:00|10840.5|10835.5|10841.7|10836.7|10841.7|10836.7|10839.7|10834.7|20
1662949800000|2022-09-12 02:30:00|10841.2|10836.2|10845|10840|10845.2|10840.2|10840.7|10835.7|38
1662950100000|2022-09-12 02:35:00|10845.2|10840.2|10847.3|10842.3|10848.2|10843.2|10844.8|10839.8|34
1662950400000|2022-09-12 02:40:00|10847.2|10842.2|10850.5|10845.5|10852.2|10847.2|10846.7|10841.7|79
1662950700000|2022-09-12 02:45:00|10850.7|10845.7|10851.9|10846.9|10852.6|10847.6|10850.3|10845.3|100
1662951000000|2022-09-12 02:50:00|10851.7|10846.7|10850.5|10845.5|10851.9|10846.9|10849|10844|10
1662951300000|2022-09-12 02:55:00|10850.7|10845.7|10852.2|10847.2|10854.4|10849.4|10849.7|10844.7|98
1662951600000|2022-09-12 03:00:00|10852.7|10847.7|10855.4|10850.4|10856.2|10851.2|10851.7|10846.7|18
1662951900000|2022-09-12 03:05:00|10855.7|10850.7|10852.2|10847.2|10855.7|10850.7|10850.2|10845.2|26
1662952200000|2022-09-12 03:10:00|10852.7|10847.7|10852.2|10847.2|10854.2|10849.2|10851.7|10846.7|27
1662952500000|2022-09-12 03:15:00|10852.7|10847.7|10850|10845|10852.7|10847.7|10849.2|10844.2|22
1662952800000|2022-09-12 03:20:00|10850.2|10845.2|10851|10846|10851.7|10846.7|10849|10844|18
1662953100000|2022-09-12 03:25:00|10850.7|10845.7|10850.7|10845.7|10852.7|10847.7|10849.5|10844.5|9
1662953400000|2022-09-12 03:30:00|10851|10846|10856.2|10851.2|10857.2|10852.2|10850.7|10845.7|44
1662953700000|2022-09-12 03:35:00|10856.5|10851.5|10855.2|10850.2|10857.7|10852.7|10854.5|10849.5|13
1662954000000|2022-09-12 03:40:00|10854.7|10849.7|10855.7|10850.7|10855.7|10850.7|10853.7|10848.7|7
1662954300000|2022-09-12 03:45:00|10855.4|10850.4|10856.2|10851.2|10857.7|10852.7|10855.2|10850.2|10
1662954600000|2022-09-12 03:50:00|10855.7|10850.7|10854.6|10849.6|10855.7|10850.7|10854.2|10849.2|56
1662954900000|2022-09-12 03:55:00|10854.8|10849.8|10855.6|10850.6|10855.6|10850.6|10854.3|10849.3|73
1662955200000|2022-09-12 04:00:00|10855.1|10850.1|10856.3|10851.3|10858.6|10853.6|10855.1|10850.1|26
1662955500000|2022-09-12 04:05:00|10856.1|10851.1|10855.6|10850.6|10856.3|10851.3|10855.1|10850.1|11
1662955800000|2022-09-12 04:10:00|10855.8|10850.8|10856.1|10851.1|10856.8|10851.8|10854.6|10849.6|15
1662956100000|2022-09-12 04:15:00|10856.6|10851.6|10859.3|10854.3|10859.6|10854.6|10856.1|10851.1|53
1662956400000|2022-09-12 04:20:00|10858.8|10853.8|10861.1|10856.1|10862.6|10857.6|10858.6|10853.6|37
1662956700000|2022-09-12 04:25:00|10861.6|10856.6|10864.1|10859.1|10865.1|10860.1|10861.1|10856.1|34
1662957000000|2022-09-12 04:30:00|10864.6|10859.6|10864.1|10859.1|10865.1|10860.1|10863.1|10858.1|38
1662957300000|2022-09-12 04:35:00|10864.6|10859.6|10860.1|10855.1|10864.6|10859.6|10859.6|10854.6|20
1662957600000|2022-09-12 04:40:00|10860.4|10855.4|10860.1|10855.1|10860.6|10855.6|10859.1|10854.1|30
1662957900000|2022-09-12 04:45:00|10859.6|10854.6|10859.1|10854.1|10862.1|10857.1|10859.1|10854.1|13
1662958200000|2022-09-12 04:50:00|10859.6|10854.6|10858.6|10853.6|10860.6|10855.6|10857.9|10852.9|18
1662958500000|2022-09-12 04:55:00|10858.7|10853.7|10860.6|10855.6|10861.2|10856.2|10858.6|10853.6|12
1662958800000|2022-09-12 05:00:00|10860.7|10855.7|10855.7|10850.7|10861.1|10856.1|10855.7|10850.7|20
1662959100000|2022-09-12 05:05:00|10856.2|10851.2|10853.7|10848.7|10857.7|10852.7|10853.7|10848.7|8
1662959400000|2022-09-12 05:10:00|10854.2|10849.2|10854.2|10849.2|10856.2|10851.2|10853.2|10848.2|36
1662959700000|2022-09-12 05:15:00|10853.7|10848.7|10850.2|10845.2|10856.7|10851.7|10849.9|10844.9|33
1662960000000|2022-09-12 05:20:00|10849.9|10844.9|10851.7|10846.7|10852.2|10847.2|10848.2|10843.2|47
1662960300000|2022-09-12 05:25:00|10852.2|10847.2|10850.7|10845.7|10853.2|10848.2|10849.7|10844.7|34
1662960600000|2022-09-12 05:30:00|10851.2|10846.2|10852.7|10847.7|10853.2|10848.2|10850.7|10845.7|13
1662960900000|2022-09-12 05:35:00|10853.2|10848.2|10854.7|10849.7|10856.2|10851.2|10852.7|10847.7|33
1662961200000|2022-09-12 05:40:00|10855.2|10850.2|10849.7|10844.7|10855.2|10850.2|10849.4|10844.4|28
1662961500000|2022-09-12 05:45:00|10849.4|10844.4|10850.7|10845.7|10852.2|10847.2|10848.7|10843.7|37
1662961800000|2022-09-12 05:50:00|10850.4|10845.4|10851.2|10846.2|10855.2|10850.2|10850.4|10845.4|54
1662962100000|2022-09-12 05:55:00|10851.7|10846.7|10847.9|10842.9|10851.7|10846.7|10847.9|10842.9|44
1662962400000|2022-09-12 06:00:00|10847.2|10842.2|10857.9|10852.9|10858.4|10853.4|10847.2|10842.2|78
1662962700000|2022-09-12 06:05:00|10857.7|10852.7|10854.2|10849.2|10858.4|10853.4|10852.2|10847.2|36
1662963000000|2022-09-12 06:10:00|10853.9|10848.9|10855.4|10850.4|10855.9|10850.9|10852.9|10847.9|58
1662963300000|2022-09-12 06:15:00|10855.7|10850.7|10852.4|10847.4|10856.1|10851.1|10851.7|10846.7|66
1662963600000|2022-09-12 06:20:00|10852.2|10847.2|10852.2|10847.2|10856.4|10851.4|10851.7|10846.7|50
1662963900000|2022-09-12 06:25:00|10852.4|10847.4|10848.2|10843.2|10852.4|10847.4|10847.4|10842.4|48
1662964200000|2022-09-12 06:30:00|10848.7|10843.7|10839.9|10834.9|10848.9|10843.9|10838.4|10833.4|120
1662964500000|2022-09-12 06:35:00|10839.7|10834.7|10837.7|10832.7|10842.2|10837.2|10836.4|10831.4|88
1662964800000|2022-09-12 06:40:00|10838.2|10833.2|10837.7|10832.7|10839.2|10834.2|10835.7|10830.7|63
1662965100000|2022-09-12 06:45:00|10837.2|10832.2|10825.7|10820.7|10837.2|10832.2|10824.6|10819.6|318
1662965400000|2022-09-12 06:50:00|10826.2|10821.2|10823.7|10818.7|10827.7|10822.7|10823.7|10818.7|82
1662965700000|2022-09-12 06:55:00|10823.4|10818.4|10806.6|10801.6|10823.7|10818.7|10805.6|10800.6|461
1662966000000|2022-09-12 07:00:00|10806.1|10801.1|10791.9|10786.9|10812.2|10807.2|10791.9|10786.9|604
1662966300000|2022-09-12 07:05:00|10790.9|10785.9|10796.1|10791.1|10804.4|10799.4|10790.6|10785.6|390
1662966600000|2022-09-12 07:10:00|10795.6|10790.6|10788.4|10783.4|10795.6|10790.6|10778|10773|417
1662966900000|2022-09-12 07:15:00|10788.7|10783.7|10777.7|10772.7|10791.4|10786.4|10777.4|10772.4|236
1662967200000|2022-09-12 07:20:00|10778.1|10773.1|10764.7|10759.7|10779.2|10774.2|10763.6|10758.6|518
1662967500000|2022-09-12 07:25:00|10765.2|10760.2|10764.1|10759.1|10772.7|10767.7|10762.2|10757.2|459
1662967800000|2022-09-12 07:30:00|10763.7|10758.7|10763.4|10758.4|10767.6|10762.6|10762.2|10757.2|351
1662968100000|2022-09-12 07:35:00|10763.6|10758.6|10767.4|10762.4|10767.9|10762.9|10762.6|10757.6|262
1662968400000|2022-09-12 07:40:00|10767.7|10762.7|10772.1|10767.1|10774.4|10769.4|10766.7|10761.7|223
1662968700000|2022-09-12 07:45:00|10772.9|10767.9|10772.9|10767.9|10777.6|10772.6|10772.4|10767.4|250
1662969000000|2022-09-12 07:50:00|10772.6|10767.6|10778.1|10773.1|10780.1|10775.1|10772.2|10767.2|235
1662969300000|2022-09-12 07:55:00|10778.8|10773.8|10777.4|10772.4|10779.1|10774.1|10774.1|10769.1|196
1662969600000|2022-09-12 08:00:00|10777.6|10772.6|10777.5|10772.5|10782.6|10777.6|10773.1|10768.1|445
1662969900000|2022-09-12 08:05:00|10777.3|10772.3|10783.8|10778.8|10784.3|10779.3|10774.5|10769.5|196
1662970200000|2022-09-12 08:10:00|10783.6|10778.6|10783.1|10778.1|10784.6|10779.6|10779.3|10774.3|106
1662970500000|2022-09-12 08:15:00|10782.8|10777.8|10783.1|10778.1|10784.3|10779.3|10779.1|10774.1|118
1662970800000|2022-09-12 08:20:00|10782.8|10777.8|10776.3|10771.3|10783.3|10778.3|10774.6|10769.6|98
1662971100000|2022-09-12 08:25:00|10775.8|10770.8|10773.6|10768.6|10776.8|10771.8|10771.3|10766.3|108
1662971400000|2022-09-12 08:30:00|10773.3|10768.3|10765.5|10760.5|10774|10769|10765|10760|305
1662971700000|2022-09-12 08:35:00|10765.6|10760.6|10766.3|10761.3|10767.6|10762.6|10764.3|10759.3|356
1662972000000|2022-09-12 08:40:00|10766.1|10761.1|10763.1|10758.1|10769.8|10764.8|10761|10756|440
1662972300000|2022-09-12 08:45:00|10763|10758|10765.5|10760.5|10766.5|10761.5|10761|10756|339
1662972600000|2022-09-12 08:50:00|10765.8|10760.8|10766|10761|10768.5|10763.5|10763.3|10758.3|143
1662972900000|2022-09-12 08:55:00|10765.6|10760.6|10764|10759|10767|10762|10761.8|10756.8|127
1662973200000|2022-09-12 09:00:00|10764.1|10759.1|10764|10759|10766.6|10761.6|10762.8|10757.8|116
1662973500000|2022-09-12 09:05:00|10764.5|10759.5|10770.8|10765.8|10771.8|10766.8|10764.3|10759.3|98
1662973800000|2022-09-12 09:10:00|10770.5|10765.5|10771.3|10766.3|10776.3|10771.3|10770.5|10765.5|151
1662974100000|2022-09-12 09:15:00|10771|10766|10777|10772|10777.2|10772.2|10770.8|10765.8|162
1662974400000|2022-09-12 09:20:00|10776.5|10771.5|10781.8|10776.8|10782|10777|10773.5|10768.5|290
1662974700000|2022-09-12 09:25:00|10782.3|10777.3|10776.3|10771.3|10782.5|10777.5|10776.3|10771.3|282
1662975000000|2022-09-12 09:30:00|10776.5|10771.5|10779.8|10774.8|10782.3|10777.3|10776.5|10771.5|211
1662975300000|2022-09-12 09:35:00|10779.5|10774.5|10780.3|10775.3|10782.5|10777.5|10779|10774|199
1662975600000|2022-09-12 09:40:00|10780.5|10775.5|10782|10777|10783|10778|10780.3|10775.3|148
1662975900000|2022-09-12 09:45:00|10781.5|10776.5|10785|10780|10785.8|10780.8|10781.3|10776.3|225
1662976200000|2022-09-12 09:50:00|10785.3|10780.3|10790.8|10785.8|10792.8|10787.8|10785|10780|321
1662976500000|2022-09-12 09:55:00|10791|10786|10795.1|10790.1|10795.3|10790.3|10790.8|10785.8|260
1662976800000|2022-09-12 10:00:00|10795.3|10790.3|10799.1|10794.1|10805.6|10800.6|10794.5|10789.5|487
1662977100000|2022-09-12 10:05:00|10799.3|10794.3|10809.3|10804.3|10810.5|10805.5|10798.9|10793.9|339
1662977400000|2022-09-12 10:10:00|10808.5|10803.5|10804|10799|10810.5|10805.5|10802.5|10797.5|174
1662977700000|2022-09-12 10:15:00|10803.8|10798.8|10804.3|10799.3|10806.5|10801.5|10802.8|10797.8|146
1662978000000|2022-09-12 10:20:00|10804|10799|10803|10798|10807.5|10802.5|10803|10798|183
1662978300000|2022-09-12 10:25:00|10802.8|10797.8|10805.5|10800.5|10808.5|10803.5|10800|10795|128
1662978600000|2022-09-12 10:30:00|10805.3|10800.3|10805|10800|10809|10804|10801.5|10796.5|130
1662978900000|2022-09-12 10:35:00|10805.3|10800.3|10805|10800|10806.5|10801.5|10799.8|10794.8|162
1662979200000|2022-09-12 10:40:00|10804.8|10799.8|10801|10796|10807.5|10802.5|10801|10796|188
1662979500000|2022-09-12 10:45:00|10800.7|10795.7|10801.5|10796.5|10803|10798|10799.5|10794.5|175
1662979800000|2022-09-12 10:50:00|10801.2|10796.2|10796|10791|10802.5|10797.5|10795.5|10790.5|215
1662980100000|2022-09-12 10:55:00|10795.7|10790.7|10801|10796|10801.5|10796.5|10795|10790|181
1662980400000|2022-09-12 11:00:00|10800.5|10795.5|10800.2|10795.2|10801.7|10796.7|10797|10792|135
1662980700000|2022-09-12 11:05:00|10800.7|10795.7|10804.7|10799.7|10805|10800|10800|10795|152
1662981000000|2022-09-12 11:10:00|10804.5|10799.5|10805.2|10800.2|10806.2|10801.2|10802.7|10797.7|178
1662981300000|2022-09-12 11:15:00|10804.9|10799.9|10806.4|10801.4|10807|10802|10804.4|10799.4|130
1662981600000|2022-09-12 11:20:00|10806|10801|10806.5|10801.5|10807.7|10802.7|10805|10800|139
1662981900000|2022-09-12 11:25:00|10806.2|10801.2|10804.7|10799.7|10807|10802|10804.4|10799.4|140
1662982200000|2022-09-12 11:30:00|10805|10800|10805.5|10800.5|10809|10804|10803.7|10798.7|177
1662982500000|2022-09-12 11:35:00|10805.2|10800.2|10801|10796|10805.5|10800.5|10800|10795|160
1662982800000|2022-09-12 11:40:00|10801.2|10796.2|10795|10790|10802.5|10797.5|10794|10789|151
1662983100000|2022-09-12 11:45:00|10795.2|10790.2|10797.5|10792.5|10801|10796|10794.5|10789.5|214
1662983400000|2022-09-12 11:50:00|10798|10793|10792.7|10787.7|10798|10793|10791.5|10786.5|265
1662983700000|2022-09-12 11:55:00|10793|10788|10794.7|10789.7|10794.7|10789.7|10791.7|10786.7|128
1662984000000|2022-09-12 12:00:00|10794.5|10789.5|10783.2|10778.2|10797.5|10792.5|10782.7|10777.7|266
1662984300000|2022-09-12 12:05:00|10783|10778|10788.5|10783.5|10791.5|10786.5|10780.5|10775.5|331
1662984600000|2022-09-12 12:10:00|10788.7|10783.7|10783|10778|10788.7|10783.7|10780.2|10775.2|259
1662984900000|2022-09-12 12:15:00|10782.5|10777.5|10790|10785|10791.5|10786.5|10782|10777|328
1662985200000|2022-09-12 12:20:00|10790.2|10785.2|10790|10785|10791|10786|10784.7|10779.7|257
1662985500000|2022-09-12 12:25:00|10790.2|10785.2|10798|10793|10798|10793|10789.5|10784.5|164
1662985800000|2022-09-12 12:30:00|10798.2|10793.2|10793.5|10788.5|10798.2|10793.2|10793.4|10788.4|216
1662986100000|2022-09-12 12:35:00|10793.4|10788.4|10799.2|10794.2|10800.5|10795.5|10790.7|10785.7|220
1662986400000|2022-09-12 12:40:00|10799.5|10794.5|10799|10794|10799.7|10794.7|10795.7|10790.7|166
1662986700000|2022-09-12 12:45:00|10798.7|10793.7|10799.7|10794.7|10799.9|10794.9|10794.4|10789.4|154
1662987000000|2022-09-12 12:50:00|10799.4|10794.4|10800.7|10795.7|10801.2|10796.2|10797.2|10792.2|147
1662987300000|2022-09-12 12:55:00|10801|10796|10794.7|10789.7|10801.7|10796.7|10792|10787|208
1662987600000|2022-09-12 13:00:00|10794.5|10789.5|10800.7|10795.7|10805.2|10800.2|10794.2|10789.2|277
1662987900000|2022-09-12 13:05:00|10800.5|10795.5|10794.2|10789.2|10800.7|10795.7|10792.7|10787.7|312
1662988200000|2022-09-12 13:10:00|10793.9|10788.9|10797.2|10792.2|10803.4|10798.4|10791.9|10786.9|298
1662988500000|2022-09-12 13:15:00|10797.7|10792.7|10819.7|10814.7|10819.7|10814.7|10797.7|10792.7|590
1662988800000|2022-09-12 13:20:00|10820.2|10815.2|10812.7|10807.7|10820.5|10815.5|10808.7|10803.7|419
1662989100000|2022-09-12 13:25:00|10812.9|10807.9|10811.2|10806.2|10817.2|10812.2|10810.7|10805.7|305
1662989400000|2022-09-12 13:30:00|10810.7|10805.7|10813.7|10808.7|10814.7|10809.7|10808.7|10803.7|661
1662989700000|2022-09-12 13:35:00|10813.5|10808.5|10818|10813|10826.2|10821.2|10813.5|10808.5|600
1662990000000|2022-09-12 13:40:00|10817.7|10812.7|10815.7|10810.7|10818.7|10813.7|10815.2|10810.2|333
1662990300000|2022-09-12 13:45:00|10816.2|10811.2|10816.2|10811.2|10816.5|10811.5|10811.5|10806.5|310
1662990600000|2022-09-12 13:50:00|10815.2|10810.2|10815.4|10810.4|10817.2|10812.2|10812.2|10807.2|420
1662990900000|2022-09-12 13:55:00|10815.2|10810.2|10805.5|10800.5|10815.5|10810.5|10805.2|10800.2|509
1662991200000|2022-09-12 14:00:00|10806|10801|10802.2|10797.2|10807.5|10802.5|10802.2|10797.2|440
1662991500000|2022-09-12 14:05:00|10802.5|10797.5|10797.2|10792.2|10802.7|10797.7|10794.4|10789.4|464
1662991800000|2022-09-12 14:10:00|10796.9|10791.9|10794.7|10789.7|10797|10792|10792|10787|298
1662992100000|2022-09-12 14:15:00|10794.5|10789.5|10797.2|10792.2|10797.7|10792.7|10794.2|10789.2|261
1662992400000|2022-09-12 14:20:00|10796.9|10791.9|10795.4|10790.4|10800.2|10795.2|10795.1|10790.1|298
1662992700000|2022-09-12 14:25:00|10795.1|10790.1|10802.4|10797.4|10803.2|10798.2|10795.1|10790.1|192
1662993000000|2022-09-12 14:30:00|10802.6|10797.6|10809.4|10804.4|10809.7|10804.7|10801.1|10796.1|712
1662993300000|2022-09-12 14:35:00|10809.2|10804.2|10805.7|10800.7|10810.7|10805.7|10804.7|10799.7|217
1662993600000|2022-09-12 14:40:00|10805.4|10800.4|10808.6|10803.6|10810.2|10805.2|10805.2|10800.2|181
1662993900000|2022-09-12 14:45:00|10808.7|10803.7|10803.2|10798.2|10808.7|10803.7|10801.1|10796.1|179
1662994200000|2022-09-12 14:50:00|10803.4|10798.4|10799.7|10794.7|10804.4|10799.4|10797.9|10792.9|273
1662994500000|2022-09-12 14:55:00|10799.6|10794.6|10798.7|10793.7|10800.2|10795.2|10796.4|10791.4|307
1662994800000|2022-09-12 15:00:00|10798.4|10793.4|10797.9|10792.9|10800.7|10795.7|10793.4|10788.4|517
1662995100000|2022-09-12 15:05:00|10797.7|10792.7|10799.2|10794.2|10800.4|10795.4|10796.7|10791.7|129
1662995400000|2022-09-12 15:10:00|10799.4|10794.4|10795.4|10790.4|10799.9|10794.9|10795.1|10790.1|128
1662995700000|2022-09-12 15:15:00|10795.1|10790.1|10795.7|10790.7|10796.7|10791.7|10793.2|10788.2|114
1662996000000|2022-09-12 15:20:00|10795.2|10790.2|10797.9|10792.9|10798.9|10793.9|10794.4|10789.4|99
1662996300000|2022-09-12 15:25:00|10798.2|10793.2|10796.9|10791.9|10800.4|10795.4|10796.4|10791.4|106
1662996600000|2022-09-12 15:30:00|10797.2|10792.2|10798.9|10793.9|10799.7|10794.7|10795.7|10790.7|193
1662996900000|2022-09-12 15:35:00|10799.2|10794.2|10803.2|10798.2|10803.4|10798.4|10798.4|10793.4|82
1662997200000|2022-09-12 15:40:00|10803.4|10798.4|10799.7|10794.7|10803.4|10798.4|10799.2|10794.2|134
1662997500000|2022-09-12 15:45:00|10799.4|10794.4|10797.9|10792.9|10800.4|10795.4|10797.2|10792.2|77
1662997800000|2022-09-12 15:50:00|10798.2|10793.2|10800.7|10795.7|10801.7|10796.7|10795.7|10790.7|156
1662998100000|2022-09-12 15:55:00|10801|10796|10802.2|10797.2|10807.2|10802.2|10800|10795|167
1662998400000|2022-09-12 16:00:00|10801.9|10796.9|10796.4|10791.4|10801.9|10796.9|10795.7|10790.7|204
1662998700000|2022-09-12 16:05:00|10796.2|10791.2|10796.7|10791.7|10798.4|10793.4|10796.2|10791.2|70
1662999000000|2022-09-12 16:10:00|10796.9|10791.9|10794.4|10789.4|10798.9|10793.9|10794.1|10789.1|114
1662999300000|2022-09-12 16:15:00|10794.6|10789.6|10800.7|10795.7|10801.4|10796.4|10794.1|10789.1|157
1662999600000|2022-09-12 16:20:00|10800.9|10795.9|10799.7|10794.7|10803.2|10798.2|10798.4|10793.4|157
1662999900000|2022-09-12 16:25:00|10800.2|10795.2|10798.7|10793.7|10801.2|10796.2|10797.7|10792.7|65
1663000200000|2022-09-12 16:30:00|10798.9|10793.9|10793.2|10788.2|10798.9|10793.9|10793.2|10788.2|109
1663000500000|2022-09-12 16:35:00|10793.4|10788.4|10793.7|10788.7|10796.2|10791.2|10793.2|10788.2|105
1663000800000|2022-09-12 16:40:00|10793.9|10788.9|10794.2|10789.2|10794.7|10789.7|10792.9|10787.9|81
1663001100000|2022-09-12 16:45:00|10793.9|10788.9|10792.9|10787.9|10794.4|10789.4|10790.7|10785.7|130
1663001400000|2022-09-12 16:50:00|10792.7|10787.7|10788.2|10783.2|10793.2|10788.2|10787.2|10782.2|160
1663001700000|2022-09-12 16:55:00|10788.4|10783.4|10785.7|10780.7|10788.4|10783.4|10785.4|10780.4|109
1663002000000|2022-09-12 17:00:00|10785.4|10780.4|10790.2|10785.2|10792.7|10787.7|10785.4|10780.4|441
1663002300000|2022-09-12 17:05:00|10789.9|10784.9|10790.9|10785.9|10791.2|10786.2|10788.7|10783.7|115
1663002600000|2022-09-12 17:10:00|10790.7|10785.7|10792.7|10787.7|10793.2|10788.2|10790.2|10785.2|102
1663002900000|2022-09-12 17:15:00|10792.9|10787.9|10793.7|10788.7|10794.2|10789.2|10792.4|10787.4|88
1663003200000|2022-09-12 17:20:00|10793.2|10788.2|10793.7|10788.7|10793.7|10788.7|10791.7|10786.7|49
1663003500000|2022-09-12 17:25:00|10794.2|10789.2|10795.7|10790.7|10796.9|10791.9|10793.9|10788.9|111
1663003800000|2022-09-12 17:30:00|10795.4|10790.4|10792.9|10787.9|10795.4|10790.4|10792.7|10787.7|77
1663004100000|2022-09-12 17:35:00|10793|10788|10792.4|10787.4|10795.9|10790.9|10792.4|10787.4|69
1663004400000|2022-09-12 17:40:00|10792.2|10787.2|10794.4|10789.4|10794.9|10789.9|10790.9|10785.9|54
1663004700000|2022-09-12 17:45:00|10794.2|10789.2|10795.7|10790.7|10796.2|10791.2|10793.7|10788.7|65
1663005000000|2022-09-12 17:50:00|10795.9|10790.9|10795.9|10790.9|10798.4|10793.4|10795.4|10790.4|96
1663005300000|2022-09-12 17:55:00|10796.2|10791.2|10796.4|10791.4|10796.7|10791.7|10794.7|10789.7|53
1663005600000|2022-09-12 18:00:00|10796.2|10791.2|10800.7|10795.7|10800.9|10795.9|10796.2|10791.2|72
1663005900000|2022-09-12 18:05:00|10800.4|10795.4|10807.4|10802.4|10807.4|10802.4|10800.2|10795.2|277
1663006200000|2022-09-12 18:10:00|10807.7|10802.7|10805.4|10800.4|10808.7|10803.7|10805.4|10800.4|165
1663006500000|2022-09-12 18:15:00|10805.2|10800.2|10808.2|10803.2|10808.7|10803.7|10805.2|10800.2|133
1663006800000|2022-09-12 18:20:00|10808.4|10803.4|10809.9|10804.9|10812.9|10807.9|10808.2|10803.2|118
1663007100000|2022-09-12 18:25:00|10809.7|10804.7|10816.7|10811.7|10817|10812|10809.7|10804.7|252
1663007400000|2022-09-12 18:30:00|10817.2|10812.2|10816.7|10811.7|10817.7|10812.7|10814.7|10809.7|132
1663007700000|2022-09-12 18:35:00|10816.4|10811.4|10814.2|10809.2|10816.7|10811.7|10813.4|10808.4|94
1663008000000|2022-09-12 18:40:00|10814.4|10809.4|10818.1|10813.1|10818.7|10813.7|10813.7|10808.7|48
1663008300000|2022-09-12 18:45:00|10817.9|10812.9|10816.1|10811.1|10818.4|10813.4|10815.4|10810.4|73
1663008600000|2022-09-12 18:50:00|10815.9|10810.9|10816.7|10811.7|10817.2|10812.2|10814.9|10809.9|49
1663008900000|2022-09-12 18:55:00|10816.9|10811.9|10812.9|10807.9|10816.9|10811.9|10812.9|10807.9|668
1663009200000|2022-09-12 19:00:00|10813.2|10808.2|10813.2|10808.2|10814.4|10809.4|10811.9|10806.9|143
1663009500000|2022-09-12 19:05:00|10813.4|10808.4|10812.9|10807.9|10813.7|10808.7|10810.6|10805.6|104
1663009800000|2022-09-12 19:10:00|10812.6|10807.6|10815.1|10810.1|10816.1|10811.1|10812.6|10807.6|61
1663010100000|2022-09-12 19:15:00|10815.2|10810.2|10817.9|10812.9|10818.2|10813.2|10814.9|10809.9|95
1663010400000|2022-09-12 19:20:00|10817.7|10812.7|10815.7|10810.7|10817.7|10812.7|10815.7|10810.7|67
1663010700000|2022-09-12 19:25:00|10815.9|10810.9|10817.7|10812.7|10817.9|10812.9|10814.9|10809.9|59
1663011000000|2022-09-12 19:30:00|10817.4|10812.4|10816.2|10811.2|10817.9|10812.9|10815.7|10810.7|47
1663011300000|2022-09-12 19:35:00|10815.9|10810.9|10813.9|10808.9|10815.9|10810.9|10813.6|10808.6|57
1663011600000|2022-09-12 19:40:00|10814.2|10809.2|10812.4|10807.4|10814.6|10809.6|10811.4|10806.4|112
1663011900000|2022-09-12 19:45:00|10812.6|10807.6|10811.9|10806.9|10813.4|10808.4|10811.9|10806.9|57
1663012200000|2022-09-12 19:50:00|10812.2|10807.2|10815.7|10810.7|10816.2|10811.2|10812.2|10807.2|55
1663012500000|2022-09-12 19:55:00|10815.6|10810.6|10815.9|10810.9|10815.9|10810.9|10814.4|10809.4|170
1663012800000|2022-09-12 20:00:00|10815.4|10810.4|10814.1|10809.1|10816.1|10811.1|10814.1|10809.1|36
1663013100000|2022-09-12 20:05:00|10814.4|10809.4|10814.4|10809.4|10815.6|10810.6|10813.9|10808.9|11
1663013400000|2022-09-12 20:10:00|10814.1|10809.1|10814.4|10809.4|10815.4|10810.4|10812.9|10807.9|6
1663013700000|2022-09-12 20:15:00|10813.9|10808.9|10812.4|10807.4|10813.9|10808.9|10811.9|10806.9|5
1663014000000|2022-09-12 20:20:00|10812.6|10807.6|10811.4|10806.4|10812.6|10807.6|10811.4|10806.4|4
1663014300000|2022-09-12 20:25:00|10811.6|10806.6|10811.4|10806.4|10812.4|10807.4|10811.2|10806.2|15
1663014600000|2022-09-12 20:30:00|10811.7|10806.7|10811.2|10806.2|10811.9|10806.9|10811.2|10806.2|16
1663014900000|2022-09-12 20:35:00|10811.4|10806.4|10810.7|10805.7|10811.4|10806.4|10810.4|10805.4|4
1663015200000|2022-09-12 20:40:00|10810.9|10805.9|10811.4|10806.4|10811.9|10806.9|10810.4|10805.4|2
1663015500000|2022-09-12 20:45:00|10810.9|10805.9|10809.4|10804.4|10811.4|10806.4|10808.9|10803.9|28
1663015800000|2022-09-12 20:50:00|10808.9|10803.9|10808.7|10803.7|10809.2|10804.2|10808.4|10803.4|5
1663016100000|2022-09-12 20:55:00|10808.9|10803.9|10807.1|10798.1|10809.4|10804.4|10807.1|10798.1|20
1663027200000|2022-09-13 00:00:00|10802.6|10797.6|10801.7|10796.7|10807.4|10802.4|10800.2|10795.2|74
1663027500000|2022-09-13 00:05:00|10801.6|10796.6|10792.4|10787.4|10801.9|10796.9|10789.2|10784.2|90
1663027800000|2022-09-13 00:10:00|10792.1|10787.1|10792.7|10787.7|10795.9|10790.9|10790.4|10785.4|67
1663028100000|2022-09-13 00:15:00|10792.4|10787.4|10797.4|10792.4|10797.4|10792.4|10791.9|10786.9|23
1663028400000|2022-09-13 00:20:00|10797.2|10792.2|10798.4|10793.4|10798.4|10793.4|10794.6|10789.6|24
1663028700000|2022-09-13 00:25:00|10797.9|10792.9|10800.9|10795.9|10801.7|10796.7|10797.9|10792.9|18
1663029000000|2022-09-13 00:30:00|10800.4|10795.4|10797.9|10792.9|10801.4|10796.4|10797.4|10792.4|8
1663029300000|2022-09-13 00:35:00|10797.6|10792.6|10795.9|10790.9|10797.7|10792.7|10794.9|10789.9|25
1663029600000|2022-09-13 00:40:00|10796.2|10791.2|10797.4|10792.4|10797.9|10792.9|10794.2|10789.2|24
1663029900000|2022-09-13 00:45:00|10797.1|10792.1|10796.6|10791.6|10797.4|10792.4|10795.6|10790.6|11
1663030200000|2022-09-13 00:50:00|10796.4|10791.4|10796.6|10791.6|10799.1|10794.1|10793.9|10788.9|8
1663030500000|2022-09-13 00:55:00|10796.9|10791.9|10795.9|10790.9|10796.9|10791.9|10793.9|10788.9|39
1663030800000|2022-09-13 01:00:00|10796.1|10791.1|10793.9|10788.9|10797.4|10792.4|10793.1|10788.1|38
1663031100000|2022-09-13 01:05:00|10794.3|10789.3|10796.1|10791.1|10796.6|10791.6|10794.1|10789.1|21
1663031400000|2022-09-13 01:10:00|10796.4|10791.4|10798.4|10793.4|10798.6|10793.6|10795.1|10790.1|11
1663031700000|2022-09-13 01:15:00|10798.8|10793.8|10800.9|10795.9|10800.9|10795.9|10796.9|10791.9|21
1663032000000|2022-09-13 01:20:00|10801.1|10796.1|10804.6|10799.6|10805.4|10800.4|10799.9|10794.9|26
1663032300000|2022-09-13 01:25:00|10804.4|10799.4|10806.7|10801.7|10807.6|10802.6|10803.4|10798.4|19
1663032600000|2022-09-13 01:30:00|10806.9|10801.9|10802.2|10797.2|10807.4|10802.4|10802.1|10797.1|48
1663032900000|2022-09-13 01:35:00|10802.4|10797.4|10801.7|10796.7|10805.4|10800.4|10801.6|10796.6|42
1663033200000|2022-09-13 01:40:00|10801.9|10796.9|10801.6|10796.6|10804.6|10799.6|10800.9|10795.9|41
1663033500000|2022-09-13 01:45:00|10801.4|10796.4|10799.6|10794.6|10802.2|10797.2|10799.6|10794.6|14
1663033800000|2022-09-13 01:50:00|10799.7|10794.7|10796.1|10791.1|10799.7|10794.7|10795.9|10790.9|22
1663034100000|2022-09-13 01:55:00|10795.9|10790.9|10795.1|10790.1|10798.6|10793.6|10794.9|10789.9|27
1663034400000|2022-09-13 02:00:00|10794.6|10789.6|10797.1|10792.1|10798.4|10793.4|10794.6|10789.6|24
1663034700000|2022-09-13 02:05:00|10797.6|10792.6|10799.9|10794.9|10799.9|10794.9|10796.9|10791.9|10
1663035000000|2022-09-13 02:10:00|10800.1|10795.1|10801.9|10796.9|10802.4|10797.4|10799.4|10794.4|38
1663035300000|2022-09-13 02:15:00|10801.6|10796.6|10799.4|10794.4|10802.1|10797.1|10799.4|10794.4|13
1663035600000|2022-09-13 02:20:00|10799.6|10794.6|10805.4|10800.4|10805.7|10800.7|10799.6|10794.6|15
1663035900000|2022-09-13 02:25:00|10805.1|10800.1|10803.4|10798.4|10806.4|10801.4|10802.9|10797.9|21
1663036200000|2022-09-13 02:30:00|10803.1|10798.1|10803.4|10798.4|10804.2|10799.2|10803.1|10798.1|692
1663036500000|2022-09-13 02:35:00|10803.6|10798.6|10801.1|10796.1|10803.6|10798.6|10799.9|10794.9|10
1663036800000|2022-09-13 02:40:00|10800.9|10795.9|10799.1|10794.1|10801.4|10796.4|10798.6|10793.6|12
1663037100000|2022-09-13 02:45:00|10798.9|10793.9|10800.9|10795.9|10802.1|10797.1|10798.9|10793.9|8
1663037400000|2022-09-13 02:50:00|10800.7|10795.7|10798.9|10793.9|10801.1|10796.1|10798.9|10793.9|4
1663037700000|2022-09-13 02:55:00|10799.1|10794.1|10800.4|10795.4|10800.4|10795.4|10797.9|10792.9|97
1663038000000|2022-09-13 03:00:00|10800.7|10795.7|10802.2|10797.2|10802.9|10797.9|10800.4|10795.4|14
1663038300000|2022-09-13 03:05:00|10802.1|10797.1|10800.6|10795.6|10802.1|10797.1|10798.9|10793.9|17
1663038600000|2022-09-13 03:10:00|10800.7|10795.7|10797.7|10792.7|10801.4|10796.4|10797.7|10792.7|8
1663038900000|2022-09-13 03:15:00|10797.9|10792.9|10798.2|10793.2|10798.7|10793.7|10796.9|10791.9|20
1663039200000|2022-09-13 03:20:00|10798.4|10793.4|10799.2|10794.2|10799.9|10794.9|10796.2|10791.2|19
1663039500000|2022-09-13 03:25:00|10799.4|10794.4|10797.4|10792.4|10799.9|10794.9|10797.1|10792.1|8
1663039800000|2022-09-13 03:30:00|10797.6|10792.6|10800.1|10795.1|10800.1|10795.1|10797.4|10792.4|10
1663040100000|2022-09-13 03:35:00|10799.9|10794.9|10801.9|10796.9|10802.4|10797.4|10799.9|10794.9|16
1663040400000|2022-09-13 03:40:00|10802.2|10797.2|10802.9|10797.9|10803.2|10798.2|10801.7|10796.7|10
1663040700000|2022-09-13 03:45:00|10802.4|10797.4|10799.2|10794.2|10802.4|10797.4|10799.2|10794.2|14
1663041000000|2022-09-13 03:50:00|10799.1|10794.1|10799.9|10794.9|10800.9|10795.9|10799.1|10794.1|7
1663041300000|2022-09-13 03:55:00|10799.7|10794.7|10799.7|10794.7|10800.4|10795.4|10799.2|10794.2|10
1663041600000|2022-09-13 04:00:00|10799.4|10794.4|10801.7|10796.7|10802.7|10797.7|10799.4|10794.4|17
1663041900000|2022-09-13 04:05:00|10801.4|10796.4|10800.6|10795.6|10801.7|10796.7|10800.4|10795.4|5
1663042200000|2022-09-13 04:10:00|10800.7|10795.7|10800.7|10795.7|10801.6|10796.6|10800.1|10795.1|2
1663042500000|2022-09-13 04:15:00|10800.9|10795.9|10800.2|10795.2|10800.9|10795.9|10799.7|10794.7|9
1663042800000|2022-09-13 04:20:00|10800.1|10795.1|10800.7|10795.7|10800.9|10795.9|10799.9|10794.9|6
1663043100000|2022-09-13 04:25:00|10800.9|10795.9|10800.9|10795.9|10801.1|10796.1|10800.1|10795.1|7
1663043400000|2022-09-13 04:30:00|10801.4|10796.4|10799.9|10794.9|10802.1|10797.1|10799.9|10794.9|14
1663043700000|2022-09-13 04:35:00|10800.1|10795.1|10802.6|10797.6|10802.9|10797.9|10799.9|10794.9|23
1663044000000|2022-09-13 04:40:00|10802.4|10797.4|10808.1|10803.1|10808.7|10803.7|10802.1|10797.1|52
1663044300000|2022-09-13 04:45:00|10807.9|10802.9|10805.1|10800.1|10807.9|10802.9|10805.1|10800.1|11
1663044600000|2022-09-13 04:50:00|10805.4|10800.4|10803.9|10798.9|10806.1|10801.1|10803.1|10798.1|36
1663044900000|2022-09-13 04:55:00|10804.1|10799.1|10803.4|10798.4|10804.6|10799.6|10802.9|10797.9|6
1663045200000|2022-09-13 05:00:00|10803.6|10798.6|10803.6|10798.6|10804.4|10799.4|10801.1|10796.1|16
1663045500000|2022-09-13 05:05:00|10803.4|10798.4|10802.6|10797.6|10803.9|10798.9|10802.1|10797.1|8
1663045800000|2022-09-13 05:10:00|10802.4|10797.4|10797.9|10792.9|10802.7|10797.7|10797.9|10792.9|37
1663046100000|2022-09-13 05:15:00|10798.1|10793.1|10794.9|10789.9|10798.4|10793.4|10794.1|10789.1|40
1663046400000|2022-09-13 05:20:00|10794.6|10789.6|10795.1|10790.1|10796.6|10791.6|10793.4|10788.4|32
1663046700000|2022-09-13 05:25:00|10795.4|10790.4|10794.4|10789.4|10796.4|10791.4|10793.9|10788.9|22
1663047000000|2022-09-13 05:30:00|10794.1|10789.1|10793.7|10788.7|10795.6|10790.6|10793.4|10788.4|26
1663047300000|2022-09-13 05:35:00|10794.1|10789.1|10796.4|10791.4|10796.9|10791.9|10793.6|10788.6|8
1663047600000|2022-09-13 05:40:00|10796.6|10791.6|10796.4|10791.4|10797.9|10792.9|10792.4|10787.4|24
1663047900000|2022-09-13 05:45:00|10796.1|10791.1|10796.9|10791.9|10797.9|10792.9|10795.4|10790.4|111
1663048200000|2022-09-13 05:50:00|10797.4|10792.4|10795.1|10790.1|10798.1|10793.1|10794.4|10789.4|12
1663048500000|2022-09-13 05:55:00|10794.9|10789.9|10794.8|10789.8|10797.1|10792.1|10793.1|10788.1|52
1663048800000|2022-09-13 06:00:00|10794.6|10789.6|10789.4|10784.4|10794.6|10789.6|10787.6|10782.6|106
1663049100000|2022-09-13 06:05:00|10789.6|10784.6|10786.8|10781.8|10789.9|10784.9|10786.8|10781.8|62
1663049400000|2022-09-13 06:10:00|10786.6|10781.6|10781.8|10776.8|10786.6|10781.6|10780.3|10775.3|135
1663049700000|2022-09-13 06:15:00|10782.3|10777.3|10781.8|10776.8|10782.8|10777.8|10779.1|10774.1|74
1663050000000|2022-09-13 06:20:00|10781.6|10776.6|10781.1|10776.1|10783.4|10778.4|10777.3|10772.3|73
1663050300000|2022-09-13 06:25:00|10781.3|10776.3|10786.4|10781.4|10787.3|10782.3|10779.3|10774.3|88
1663050600000|2022-09-13 06:30:00|10786.8|10781.8|10782.3|10777.3|10787.1|10782.1|10780.3|10775.3|59
1663050900000|2022-09-13 06:35:00|10782|10777|10782.3|10777.3|10784.3|10779.3|10781.3|10776.3|54
1663051200000|2022-09-13 06:40:00|10782.1|10777.1|10785.8|10780.8|10790.3|10785.3|10782.1|10777.1|68
1663051500000|2022-09-13 06:45:00|10786.8|10781.8|10790.9|10785.9|10791.1|10786.1|10786.8|10781.8|42
1663051800000|2022-09-13 06:50:00|10791.1|10786.1|10790.1|10785.1|10791.9|10786.9|10788.1|10783.1|113
1663052100000|2022-09-13 06:55:00|10790.3|10785.3|10789.3|10784.3|10792.8|10787.8|10788.8|10783.8|184
1663052400000|2022-09-13 07:00:00|10789.1|10784.1|10780.6|10775.6|10789.1|10784.1|10775.3|10770.3|287
1663052700000|2022-09-13 07:05:00|10780.8|10775.8|10793.8|10788.8|10793.8|10788.8|10780.6|10775.6|174
1663053000000|2022-09-13 07:10:00|10793.6|10788.6|10796.8|10791.8|10799.6|10794.6|10791.1|10786.1|256
1663053300000|2022-09-13 07:15:00|10797.1|10792.1|10792.3|10787.3|10798.8|10793.8|10791.8|10786.8|144
1663053600000|2022-09-13 07:20:00|10792.6|10787.6|10785.8|10780.8|10794.8|10789.8|10785.3|10780.3|124
1663053900000|2022-09-13 07:25:00|10786.3|10781.3|10782.3|10777.3|10787.3|10782.3|10782.3|10777.3|110
1663054200000|2022-09-13 07:30:00|10782|10777|10782.3|10777.3|10783.5|10778.5|10780.5|10775.5|122
1663054500000|2022-09-13 07:35:00|10782.6|10777.6|10782.5|10777.5|10786.3|10781.3|10780.8|10775.8|102
1663054800000|2022-09-13 07:40:00|10782.3|10777.3|10785.6|10780.6|10786.8|10781.8|10781.8|10776.8|148
1663055100000|2022-09-13 07:45:00|10785.3|10780.3|10785.3|10780.3|10788|10783|10782|10777|217
1663055400000|2022-09-13 07:50:00|10785.1|10780.1|10783.8|10778.8|10787.8|10782.8|10782.8|10777.8|137
1663055700000|2022-09-13 07:55:00|10784.3|10779.3|10781|10776|10786.8|10781.8|10781|10776|84
1663056000000|2022-09-13 08:00:00|10780.8|10775.8|10781.3|10776.3|10784.8|10779.8|10779|10774|105
1663056300000|2022-09-13 08:05:00|10780.8|10775.8|10781.8|10776.8|10785.5|10780.5|10780.5|10775.5|93
1663056600000|2022-09-13 08:10:00|10782|10777|10782.3|10777.3|10785.5|10780.5|10780.3|10775.3|106
1663056900000|2022-09-13 08:15:00|10782|10777|10787.3|10782.3|10787.8|10782.8|10781|10776|124
1663057200000|2022-09-13 08:20:00|10787.5|10782.5|10789.3|10784.3|10790.1|10785.1|10786.6|10781.6|132
1663057500000|2022-09-13 08:25:00|10789.1|10784.1|10791.3|10786.3|10794.8|10789.8|10788.8|10783.8|137
1663057800000|2022-09-13 08:30:00|10791|10786|10789.5|10784.5|10791.8|10786.8|10789.3|10784.3|84
1663058100000|2022-09-13 08:35:00|10789.3|10784.3|10781.3|10776.3|10789.3|10784.3|10780.8|10775.8|117
1663058400000|2022-09-13 08:40:00|10780.8|10775.8|10780.8|10775.8|10781.8|10776.8|10779.6|10774.6|88
1663058700000|2022-09-13 08:45:00|10781.1|10776.1|10776.5|10771.5|10781.3|10776.3|10776.5|10771.5|108
1663059000000|2022-09-13 08:50:00|10776.3|10771.3|10782.1|10777.1|10783|10778|10776|10771|164
1663059300000|2022-09-13 08:55:00|10782.3|10777.3|10777.3|10772.3|10782.3|10777.3|10776.5|10771.5|130
1663059600000|2022-09-13 09:00:00|10777.6|10772.6|10775.6|10770.6|10783.3|10778.3|10771.3|10766.3|235
1663059900000|2022-09-13 09:05:00|10775.8|10770.8|10780.8|10775.8|10780.8|10775.8|10774.8|10769.8|138
1663060200000|2022-09-13 09:10:00|10780.3|10775.3|10783.5|10778.5|10786.8|10781.8|10780.3|10775.3|179
1663060500000|2022-09-13 09:15:00|10783.8|10778.8|10781.8|10776.8|10784.8|10779.8|10780|10775|127
1663060800000|2022-09-13 09:20:00|10781.5|10776.5|10774.3|10769.3|10782.3|10777.3|10773.3|10768.3|116
1663061100000|2022-09-13 09:25:00|10773.8|10768.8|10774.3|10769.3|10777.8|10772.8|10773.5|10768.5|122
1663061400000|2022-09-13 09:30:00|10773.8|10768.8|10770.8|10765.8|10774.8|10769.8|10768|10763|207
1663061700000|2022-09-13 09:35:00|10771|10766|10771.8|10766.8|10773.3|10768.3|10769.5|10764.5|104
1663062000000|2022-09-13 09:40:00|10772.3|10767.3|10771.3|10766.3|10772.3|10767.3|10770|10765|90
1663062300000|2022-09-13 09:45:00|10771|10766|10772.3|10767.3|10773.1|10768.1|10770.6|10765.6|72
1663062600000|2022-09-13 09:50:00|10772.5|10767.5|10774|10769|10776.3|10771.3|10771.1|10766.1|115
1663062900000|2022-09-13 09:55:00|10773.8|10768.8|10770|10765|10775|10770|10769.3|10764.3|114
1663063200000|2022-09-13 10:00:00|10770.1|10765.1|10771.3|10766.3|10771.8|10766.8|10769.3|10764.3|101
1663063500000|2022-09-13 10:05:00|10771.1|10766.1|10770.8|10765.8|10772.8|10767.8|10769.8|10764.8|208
1663063800000|2022-09-13 10:10:00|10770.6|10765.6|10768.8|10763.8|10771.3|10766.3|10768.3|10763.3|101
1663064100000|2022-09-13 10:15:00|10768.5|10763.5|10769.3|10764.3|10770|10765|10766.8|10761.8|128
1663064400000|2022-09-13 10:20:00|10769.8|10764.8|10773.3|10768.3|10774|10769|10769.3|10764.3|175
1663064700000|2022-09-13 10:25:00|10773|10768|10770.8|10765.8|10773.3|10768.3|10767.8|10762.8|90
1663065000000|2022-09-13 10:30:00|10770.6|10765.6|10767.8|10762.8|10772.8|10767.8|10766.3|10761.3|108
1663065300000|2022-09-13 10:35:00|10768|10763|10764.5|10759.5|10769|10764|10763|10758|144
1663065600000|2022-09-13 10:40:00|10764.3|10759.3|10762.8|10757.8|10765.3|10760.3|10759.3|10754.3|124
1663065900000|2022-09-13 10:45:00|10762.5|10757.5|10761.5|10756.5|10763|10758|10759.5|10754.5|103
1663066200000|2022-09-13 10:50:00|10761.3|10756.3|10758.3|10753.3|10762.3|10757.3|10757.7|10752.7|155
1663066500000|2022-09-13 10:55:00|10758.2|10753.2|10755.7|10750.7|10760.2|10755.2|10755.2|10750.2|116
1663066800000|2022-09-13 11:00:00|10755.5|10750.5|10757.7|10752.7|10757.8|10752.8|10755.2|10750.2|160
1663067100000|2022-09-13 11:05:00|10757.3|10752.3|10756.5|10751.5|10760.3|10755.3|10756.5|10751.5|134
1663067400000|2022-09-13 11:10:00|10756.7|10751.7|10754.2|10749.2|10756.7|10751.7|10754|10749|136
1663067700000|2022-09-13 11:15:00|10754.3|10749.3|10755|10750|10755|10750|10751.3|10746.3|144
1663068000000|2022-09-13 11:20:00|10754.8|10749.8|10749.5|10744.5|10755.5|10750.5|10749.5|10744.5|151
1663068300000|2022-09-13 11:25:00|10749.7|10744.7|10754.7|10749.7|10755.2|10750.2|10748.2|10743.2|148
1663068600000|2022-09-13 11:30:00|10754.5|10749.5|10752.2|10747.2|10755|10750|10751.8|10746.8|137
1663068900000|2022-09-13 11:35:00|10752.3|10747.3|10754.5|10749.5|10755|10750|10751.5|10746.5|129
1663069200000|2022-09-13 11:40:00|10754.3|10749.3|10755.3|10750.3|10756.5|10751.5|10752.5|10747.5|181
1663069500000|2022-09-13 11:45:00|10755.5|10750.5|10756.3|10751.3|10757.5|10752.5|10755.3|10750.3|121
1663069800000|2022-09-13 11:50:00|10756.5|10751.5|10756.3|10751.3|10757.8|10752.8|10755.5|10750.5|126
1663070100000|2022-09-13 11:55:00|10756.5|10751.5|10758.5|10753.5|10760|10755|10756.5|10751.5|179
1663070400000|2022-09-13 12:00:00|10758.3|10753.3|10759.3|10754.3|10761.8|10756.8|10756.2|10751.2|111
1663070700000|2022-09-13 12:05:00|10759.2|10754.2|10758|10753|10760.3|10755.3|10757.5|10752.5|84
1663071000000|2022-09-13 12:10:00|10758.5|10753.5|10760.3|10755.3|10761.3|10756.3|10756.3|10751.3|138
1663071300000|2022-09-13 12:15:00|10760|10755|10763.3|10758.3|10764.8|10759.8|10759.3|10754.3|101
1663071600000|2022-09-13 12:20:00|10763|10758|10761.3|10756.3|10763.3|10758.3|10759.3|10754.3|133
1663071900000|2022-09-13 12:25:00|10761.5|10756.5|10761.5|10756.5|10767.7|10762.7|10756.5|10751.5|213
1663072200000|2022-09-13 12:30:00|10760.3|10755.3|10855|10850|10874|10869|10760.3|10755.3|1973
1663072500000|2022-09-13 12:35:00|10855.3|10850.3|10880.3|10875.3|10889.6|10884.6|10853.6|10848.6|1693
1663072800000|2022-09-13 12:40:00|10880.5|10875.5|10883.6|10878.6|10888.6|10883.6|10876.3|10871.3|551
1663073100000|2022-09-13 12:45:00|10883.4|10878.4|10879.3|10874.3|10886.3|10881.3|10872.8|10867.8|700
1663073400000|2022-09-13 12:50:00|10879.4|10874.4|10898.8|10893.8|10899.3|10894.3|10875.6|10870.6|698
1663073700000|2022-09-13 12:55:00|10898.6|10893.6|10905.8|10900.8|10910.4|10905.4|10888.9|10883.9|581
1663074000000|2022-09-13 13:00:00|10905.6|10900.6|10913.1|10908.1|10920.9|10915.9|10905.1|10900.1|583
1663074300000|2022-09-13 13:05:00|10913.4|10908.4|10923.4|10918.4|10927.9|10922.9|10912.9|10907.9|521
1663074600000|2022-09-13 13:10:00|10923.1|10918.1|10930.6|10925.6|10935.1|10930.1|10921.9|10916.9|552
1663074900000|2022-09-13 13:15:00|10930.4|10925.4|10916.9|10911.9|10932.1|10927.1|10916.9|10911.9|365
1663075200000|2022-09-13 13:20:00|10917.1|10912.1|10908.2|10903.2|10919.9|10914.9|10907.9|10902.9|452
1663075500000|2022-09-13 13:25:00|10908.4|10903.4|10916.4|10911.4|10919.2|10914.2|10907.6|10902.6|347
1663075800000|2022-09-13 13:30:00|10916.2|10911.2|10906.9|10901.9|10918.4|10913.4|10902.4|10897.4|392
1663076100000|2022-09-13 13:35:00|10906.4|10901.4|10907.2|10902.2|10919.9|10914.9|10906.2|10901.2|225
1663076400000|2022-09-13 13:40:00|10907.4|10902.4|10907.9|10902.9|10913.4|10908.4|10904.9|10899.9|311
1663076700000|2022-09-13 13:45:00|10908.4|10903.4|10894.4|10889.4|10908.9|10903.9|10893.9|10888.9|441
1663077000000|2022-09-13 13:50:00|10893.9|10888.9|10896.4|10891.4|10899.9|10894.9|10890.9|10885.9|201
1663077300000|2022-09-13 13:55:00|10896.7|10891.7|10904.2|10899.2|10907.7|10902.7|10896.7|10891.7|234
1663077600000|2022-09-13 14:00:00|10904.4|10899.4|10917.9|10912.9|10919.2|10914.2|10899.4|10894.4|454
1663077900000|2022-09-13 14:05:00|10917.4|10912.4|10909.4|10904.4|10918.9|10913.9|10905.9|10900.9|297
1663078200000|2022-09-13 14:10:00|10909.9|10904.9|10903.9|10898.9|10917.9|10912.9|10901.9|10896.9|675
1663078500000|2022-09-13 14:15:00|10903.4|10898.4|10896.4|10891.4|10909.9|10904.9|10895.9|10890.9|168
1663078800000|2022-09-13 14:20:00|10896.2|10891.2|10906.4|10901.4|10906.4|10901.4|10895.4|10890.4|180
1663079100000|2022-09-13 14:25:00|10906.9|10901.9|10903.9|10898.9|10911.4|10906.4|10903.4|10898.4|131
1663079400000|2022-09-13 14:30:00|10904.2|10899.2|10913.9|10908.9|10914.7|10909.7|10900.9|10895.9|188
1663079700000|2022-09-13 14:35:00|10913.7|10908.7|10918.2|10913.2|10919.2|10914.2|10911.9|10906.9|152
1663080000000|2022-09-13 14:40:00|10917.9|10912.9|10920.7|10915.7|10922.2|10917.2|10916.2|10911.2|125
1663080300000|2022-09-13 14:45:00|10920.9|10915.9|10919|10914|10923.2|10918.2|10916.5|10911.5|357
1663080600000|2022-09-13 14:50:00|10918.5|10913.5|10923.5|10918.5|10924.5|10919.5|10917.7|10912.7|105
1663080900000|2022-09-13 14:55:00|10924|10919|10921.5|10916.5|10924.5|10919.5|10919|10914|228
1663081200000|2022-09-13 15:00:00|10921.2|10916.2|10926|10921|10926.3|10921.3|10917.5|10912.5|348
1663081500000|2022-09-13 15:05:00|10926.3|10921.3|10926.5|10921.5|10931.3|10926.3|10925.5|10920.5|195
1663081800000|2022-09-13 15:10:00|10926|10921|10928.5|10923.5|10931|10926|10924|10919|192
1663082100000|2022-09-13 15:15:00|10928.8|10923.8|10929.3|10924.3|10930.8|10925.8|10925.1|10920.1|108
1663082400000|2022-09-13 15:20:00|10929.5|10924.5|10930.1|10925.1|10934.1|10929.1|10927.3|10922.3|77
1663082700000|2022-09-13 15:25:00|10930|10925|10930.6|10925.6|10932.8|10927.8|10928.5|10923.5|138
1663083000000|2022-09-13 15:30:00|10930.8|10925.8|10931.3|10926.3|10931.8|10926.8|10928.8|10923.8|64
1663083300000|2022-09-13 15:35:00|10931.2|10926.2|10928.5|10923.5|10931.7|10926.7|10926.5|10921.5|94
1663083600000|2022-09-13 15:40:00|10928.8|10923.8|10929.8|10924.8|10931.8|10926.8|10928.8|10923.8|59
1663083900000|2022-09-13 15:45:00|10930|10925|10932.8|10927.8|10937.1|10932.1|10930|10925|171
1663084200000|2022-09-13 15:50:00|10932.5|10927.5|10931|10926|10934.3|10929.3|10928.8|10923.8|46
1663084500000|2022-09-13 15:55:00|10930.5|10925.5|10936.3|10931.3|10937.3|10932.3|10928.8|10923.8|48
1663084800000|2022-09-13 16:00:00|10936.5|10931.5|10940|10935|10943|10938|10936.3|10931.3|315
1663085100000|2022-09-13 16:05:00|10940.3|10935.3|10933|10928|10940.3|10935.3|10932.8|10927.8|153
1663085400000|2022-09-13 16:10:00|10932.8|10927.8|10926.5|10921.5|10933.3|10928.3|10925.6|10920.6|80
1663085700000|2022-09-13 16:15:00|10926|10921|10929.3|10924.3|10930.6|10925.6|10925.8|10920.8|100
1663086000000|2022-09-13 16:20:00|10929.1|10924.1|10931.3|10926.3|10931.6|10926.6|10926.8|10921.8|89
1663086300000|2022-09-13 16:25:00|10931.1|10926.1|10939.8|10934.8|10940.6|10935.6|10931|10926|61
1663086600000|2022-09-13 16:30:00|10940.3|10935.3|10939|10934|10942.8|10937.8|10935.6|10930.6|103
1663086900000|2022-09-13 16:35:00|10939.3|10934.3|10938|10933|10940.8|10935.8|10937|10932|54
1663087200000|2022-09-13 16:40:00|10938.1|10933.1|10935.5|10930.5|10939.5|10934.5|10933.8|10928.8|71
1663087500000|2022-09-13 16:45:00|10935.8|10930.8|10940.5|10935.5|10942.8|10937.8|10935.5|10930.5|46
1663087800000|2022-09-13 16:50:00|10940.8|10935.8|10937.3|10932.3|10941.5|10936.5|10937.3|10932.3|163
1663088100000|2022-09-13 16:55:00|10936.8|10931.8|10935.5|10930.5|10937.8|10932.8|10934.3|10929.3|95
1663088400000|2022-09-13 17:00:00|10935.3|10930.3|10929|10924|10937|10932|10929|10924|125
1663088700000|2022-09-13 17:05:00|10929.3|10924.3|10930.3|10925.3|10931.5|10926.5|10926.5|10921.5|58
1663089000000|2022-09-13 17:10:00|10930.8|10925.8|10930|10925|10931.8|10926.8|10928.3|10923.3|53
1663089300000|2022-09-13 17:15:00|10930.1|10925.1|10932.1|10927.1|10933.6|10928.6|10926.6|10921.6|46
1663089600000|2022-09-13 17:20:00|10932|10927|10929.5|10924.5|10934.8|10929.8|10927.8|10922.8|55
1663089900000|2022-09-13 17:25:00|10929.6|10924.6|10929.8|10924.8|10933.8|10928.8|10929|10924|65
1663090200000|2022-09-13 17:30:00|10929.5|10924.5|10932.5|10927.5|10933|10928|10928|10923|33
1663090500000|2022-09-13 17:35:00|10932.3|10927.3|10937.6|10932.6|10938.8|10933.8|10931.3|10926.3|95
1663090800000|2022-09-13 17:40:00|10937.5|10932.5|10944.5|10939.5|10946.1|10941.1|10936|10931|181
1663091100000|2022-09-13 17:45:00|10943.8|10938.8|10945.3|10940.3|10947.5|10942.5|10943.8|10938.8|131
1663091400000|2022-09-13 17:50:00|10945.6|10940.6|10944.6|10939.6|10947.3|10942.3|10944.3|10939.3|143
1663091700000|2022-09-13 17:55:00|10944.8|10939.8|10944.8|10939.8|10946|10941|10941|10936|71
1663092000000|2022-09-13 18:00:00|10944.3|10939.3|10945.8|10940.8|10951|10946|10943.8|10938.8|87
1663092300000|2022-09-13 18:05:00|10945.5|10940.5|10946|10941|10946|10941|10940|10935|81
1663092600000|2022-09-13 18:10:00|10946.3|10941.3|10942.5|10937.5|10946.5|10941.5|10941|10936|27
1663092900000|2022-09-13 18:15:00|10942.3|10937.3|10942.5|10937.5|10944|10939|10940.5|10935.5|64
1663093200000|2022-09-13 18:20:00|10942|10937|10944.8|10939.8|10945.5|10940.5|10940.5|10935.5|46
1663093500000|2022-09-13 18:25:00|10944.5|10939.5|10943.5|10938.5|10946|10941|10943|10938|115
1663093800000|2022-09-13 18:30:00|10943.3|10938.3|10946.8|10941.8|10947|10942|10943|10938|103
1663094100000|2022-09-13 18:35:00|10947|10942|10950.1|10945.1|10950.1|10945.1|10944.5|10939.5|107
1663094400000|2022-09-13 18:40:00|10950.3|10945.3|10950.6|10945.6|10950.8|10945.8|10948|10943|243
1663094700000|2022-09-13 18:45:00|10951|10946|10952|10947|10952.5|10947.5|10950.5|10945.5|71
1663095000000|2022-09-13 18:50:00|10952.3|10947.3|10957.5|10952.5|10957.5|10952.5|10951.8|10946.8|170
1663095300000|2022-09-13 18:55:00|10957.3|10952.3|10956|10951|10958.5|10953.5|10955.3|10950.3|309
1663095600000|2022-09-13 19:00:00|10955.7|10950.7|10955|10950|10956.7|10951.7|10953.5|10948.5|163
1663095900000|2022-09-13 19:05:00|10955.5|10950.5|10954.8|10949.8|10956.2|10951.2|10954|10949|121
1663096200000|2022-09-13 19:10:00|10954.5|10949.5|10956.5|10951.5|10958|10953|10954.3|10949.3|109
1663096500000|2022-09-13 19:15:00|10957|10952|10954.5|10949.5|10957|10952|10954.3|10949.3|74
1663096800000|2022-09-13 19:20:00|10955|10950|10955.3|10950.3|10955.5|10950.5|10953.5|10948.5|52
1663097100000|2022-09-13 19:25:00|10955.5|10950.5|10955|10950|10956.5|10951.5|10954.5|10949.5|61
1663097400000|2022-09-13 19:30:00|10955.5|10950.5|10957.5|10952.5|10958.8|10953.8|10954.8|10949.8|67
1663097700000|2022-09-13 19:35:00|10957.8|10952.8|10956.8|10951.8|10958.8|10953.8|10956.5|10951.5|67
1663098000000|2022-09-13 19:40:00|10957|10952|10961.5|10956.5|10962|10957|10956.8|10951.8|50
1663098300000|2022-09-13 19:45:00|10961.2|10956.2|10961.7|10956.7|10964|10959|10961.2|10956.2|52
1663098600000|2022-09-13 19:50:00|10961.5|10956.5|10963|10958|10963.2|10958.2|10960.2|10955.2|99
1663098900000|2022-09-13 19:55:00|10963.2|10958.2|10961|10956|10963.5|10958.5|10960.2|10955.2|103
1663099200000|2022-09-13 20:00:00|10961.2|10956.2|10960|10955|10961.7|10956.7|10959.5|10954.5|83
1663099500000|2022-09-13 20:05:00|10960.2|10955.2|10961.2|10956.2|10961.5|10956.5|10959.5|10954.5|72
1663099800000|2022-09-13 20:10:00|10960.5|10955.5|10962|10957|10963|10958|10960.5|10955.5|15
1663100100000|2022-09-13 20:15:00|10962.2|10957.2|10962.3|10957.3|10962.7|10957.7|10961.7|10956.7|20
1663100400000|2022-09-13 20:20:00|10962.5|10957.5|10962.3|10957.3|10963|10958|10961.8|10956.8|31
1663100700000|2022-09-13 20:25:00|10962.5|10957.5|10964.5|10959.5|10964.5|10959.5|10962|10957|17
1663101000000|2022-09-13 20:30:00|10964.3|10959.3|10963|10958|10965|10960|10962.8|10957.8|29
1663101300000|2022-09-13 20:35:00|10962.8|10957.8|10962.7|10957.7|10963.5|10958.5|10962.7|10957.7|10
1663101600000|2022-09-13 20:40:00|10962.5|10957.5|10962|10957|10962.7|10957.7|10962|10957|13
1663101900000|2022-09-13 20:45:00|10962.2|10957.2|10963.7|10958.7|10964.5|10959.5|10962|10957|18
1663102200000|2022-09-13 20:50:00|10963.8|10958.8|10965.5|10960.5|10966|10961|10963.8|10958.8|31
1663102500000|2022-09-13 20:55:00|10966|10961|10967.6|10958.6|10967.6|10962|10965.5|10958.5|61
1663113600000|2022-09-14 00:00:00|10956.4|10951.4|10959|10954|10962.7|10957.7|10956.2|10951.2|76
1663113900000|2022-09-14 00:05:00|10959.5|10954.5|10954.7|10949.7|10960.5|10955.5|10954|10949|44
1663114200000|2022-09-14 00:10:00|10954.5|10949.5|10957.7|10952.7|10958|10953|10951|10946|35
1663114500000|2022-09-14 00:15:00|10957.5|10952.5|10964|10959|10967|10962|10957.5|10952.5|61
1663114800000|2022-09-14 00:20:00|10964.5|10959.5|10963.5|10958.5|10967.2|10962.2|10962|10957|28
1663115100000|2022-09-14 00:25:00|10963.7|10958.7|10957.4|10952.4|10964.5|10959.5|10956.4|10951.4|23
1663115400000|2022-09-14 00:30:00|10957.5|10952.5|10961.4|10956.4|10961.4|10956.4|10956.9|10951.9|16
1663115700000|2022-09-14 00:35:00|10961.7|10956.7|10964.2|10959.2|10967|10962|10961.2|10956.2|27
1663116000000|2022-09-14 00:40:00|10964.4|10959.4|10954.7|10949.7|10965.2|10960.2|10951.9|10946.9|64
1663116300000|2022-09-14 00:45:00|10954.9|10949.9|10953.4|10948.4|10956.7|10951.7|10951.9|10946.9|76
1663116600000|2022-09-14 00:50:00|10953.9|10948.9|10957.7|10952.7|10958.7|10953.7|10952.6|10947.6|38
1663116900000|2022-09-14 00:55:00|10957.4|10952.4|10956.9|10951.9|10961.4|10956.4|10955.4|10950.4|38
1663117200000|2022-09-14 01:00:00|10957.2|10952.2|10955.9|10950.9|10959.4|10954.4|10954.9|10949.9|33
1663117500000|2022-09-14 01:05:00|10956.2|10951.2|10963.9|10958.9|10963.9|10958.9|10955.7|10950.7|19
1663117800000|2022-09-14 01:10:00|10964.4|10959.4|10965.2|10960.2|10967.2|10962.2|10961.4|10956.4|28
1663118100000|2022-09-14 01:15:00|10964.9|10959.9|10965.4|10960.4|10967.4|10962.4|10963.6|10958.6|54
1663118400000|2022-09-14 01:20:00|10965.2|10960.2|10962.9|10957.9|10965.7|10960.7|10962.2|10957.2|33
1663118700000|2022-09-14 01:25:00|10962.7|10957.7|10961.4|10956.4|10965.2|10960.2|10961.2|10956.2|16
1663119000000|2022-09-14 01:30:00|10961.7|10956.7|10963.7|10958.7|10965.7|10960.7|10959.9|10954.9|30
1663119300000|2022-09-14 01:35:00|10963.9|10958.9|10963.4|10958.4|10966.7|10961.7|10962.4|10957.4|27
1663119600000|2022-09-14 01:40:00|10963.7|10958.7|10960.4|10955.4|10964.9|10959.9|10959.7|10954.7|17
1663119900000|2022-09-14 01:45:00|10960.7|10955.7|10958.2|10953.2|10962.2|10957.2|10957.2|10952.2|71
1663120200000|2022-09-14 01:50:00|10958.4|10953.4|10956.9|10951.9|10959.9|10954.9|10952.9|10947.9|57
1663120500000|2022-09-14 01:55:00|10957.2|10952.2|10956.9|10951.9|10960.9|10955.9|10955.4|10950.4|31
1663120800000|2022-09-14 02:00:00|10956.7|10951.7|10951.4|10946.4|10957.2|10952.2|10950.7|10945.7|20
1663121100000|2022-09-14 02:05:00|10951.2|10946.2|10951.9|10946.9|10953.4|10948.4|10949.9|10944.9|107
1663121400000|2022-09-14 02:10:00|10952.2|10947.2|10947.9|10942.9|10952.9|10947.9|10947.1|10942.1|138
1663121700000|2022-09-14 02:15:00|10948.2|10943.2|10950.7|10945.7|10950.7|10945.7|10947.2|10942.2|22
1663122000000|2022-09-14 02:20:00|10950.4|10945.4|10948.2|10943.2|10950.4|10945.4|10947.4|10942.4|15
1663122300000|2022-09-14 02:25:00|10948.1|10943.1|10950.6|10945.6|10950.6|10945.6|10948.1|10943.1|17
1663122600000|2022-09-14 02:30:00|10950.4|10945.4|10951.7|10946.7|10952.6|10947.6|10949.6|10944.6|136
1663122900000|2022-09-14 02:35:00|10952.2|10947.2|10951.8|10946.8|10954.1|10949.1|10950|10945|482
1663123200000|2022-09-14 02:40:00|10952|10947|10948.3|10943.3|10952|10947|10947.8|10942.8|33
1663123500000|2022-09-14 02:45:00|10948|10943|10948.5|10943.5|10949.5|10944.5|10947|10942|17
1663123800000|2022-09-14 02:50:00|10948.8|10943.8|10949.5|10944.5|10951.5|10946.5|10947.5|10942.5|15
1663124100000|2022-09-14 02:55:00|10949.3|10944.3|10949|10944|10950.5|10945.5|10947.8|10942.8|6
1663124400000|2022-09-14 03:00:00|10948.8|10943.8|10951.3|10946.3|10951.3|10946.3|10947.3|10942.3|10
1663124700000|2022-09-14 03:05:00|10951|10946|10950|10945|10951|10946|10948.8|10943.8|6
1663125000000|2022-09-14 03:10:00|10950.3|10945.3|10951.5|10946.5|10951.8|10946.8|10948.8|10943.8|11
1663125300000|2022-09-14 03:15:00|10951.3|10946.3|10954.3|10949.3|10955|10950|10951.3|10946.3|32
1663125600000|2022-09-14 03:20:00|10954.2|10949.2|10953.5|10948.5|10955|10950|10953.5|10948.5|5
1663125900000|2022-09-14 03:25:00|10954|10949|10950|10945|10954|10949|10949.5|10944.5|8
1663126200000|2022-09-14 03:30:00|10949.8|10944.8|10948|10943|10950.5|10945.5|10944.8|10939.8|44
1663126500000|2022-09-14 03:35:00|10948.3|10943.3|10949.8|10944.8|10951.3|10946.3|10947.8|10942.8|15
1663126800000|2022-09-14 03:40:00|10950|10945|10950|10945|10951|10946|10949.3|10944.3|15
1663127100000|2022-09-14 03:45:00|10949.7|10944.7|10949.2|10944.2|10951.5|10946.5|10949|10944|22
1663127400000|2022-09-14 03:50:00|10948.8|10943.8|10951.5|10946.5|10951.5|10946.5|10948.8|10943.8|19
1663127700000|2022-09-14 03:55:00|10951.2|10946.2|10948|10943|10951.3|10946.3|10947|10942|17
1663128000000|2022-09-14 04:00:00|10948.2|10943.2|10948|10943|10949.2|10944.2|10947|10942|17
1663128300000|2022-09-14 04:05:00|10947.8|10942.8|10949.3|10944.3|10950.5|10945.5|10947.5|10942.5|6
1663128600000|2022-09-14 04:10:00|10949.5|10944.5|10949.7|10944.7|10951.5|10946.5|10947.7|10942.7|5
1663128900000|2022-09-14 04:15:00|10949.8|10944.8|10948.7|10943.7|10950|10945|10947.2|10942.2|10
1663129200000|2022-09-14 04:20:00|10948.5|10943.5|10949.2|10944.2|10950.5|10945.5|10947.7|10942.7|7
1663129500000|2022-09-14 04:25:00|10949|10944|10948.2|10943.2|10949.2|10944.2|10947.5|10942.5|6
1663129800000|2022-09-14 04:30:00|10948|10943|10939|10934|10948|10943|10934.5|10929.5|131
1663130100000|2022-09-14 04:35:00|10939.2|10934.2|10930.5|10925.5|10939.5|10934.5|10929.2|10924.2|124
1663130400000|2022-09-14 04:40:00|10930.7|10925.7|10935.5|10930.5|10936.7|10931.7|10930.5|10925.5|38
1663130700000|2022-09-14 04:45:00|10935.7|10930.7|10936.7|10931.7|10937.5|10932.5|10932.5|10927.5|29
1663131000000|2022-09-14 04:50:00|10937|10932|10938.2|10933.2|10940|10935|10936.5|10931.5|9
1663131300000|2022-09-14 04:55:00|10938|10933|10936.5|10931.5|10938.7|10933.7|10934.2|10929.2|15
1663131600000|2022-09-14 05:00:00|10936.2|10931.2|10929.2|10924.2|10937.5|10932.5|10929.2|10924.2|48
1663131900000|2022-09-14 05:05:00|10928.9|10923.9|10934.9|10929.9|10936.7|10931.7|10927|10922|77
1663132200000|2022-09-14 05:10:00|10935.2|10930.2|10932.2|10927.2|10935.9|10930.9|10931.4|10926.4|38
1663132500000|2022-09-14 05:15:00|10932.4|10927.4|10935.4|10930.4|10938.2|10933.2|10932.4|10927.4|19
1663132800000|2022-09-14 05:20:00|10935.2|10930.2|10932.9|10927.9|10937.4|10932.4|10932.4|10927.4|18
1663133100000|2022-09-14 05:25:00|10933|10928|10933.9|10928.9|10934.4|10929.4|10929.2|10924.2|47
1663133400000|2022-09-14 05:30:00|10933.7|10928.7|10933.2|10928.2|10936.7|10931.7|10932.9|10927.9|35
1663133700000|2022-09-14 05:35:00|10933.4|10928.4|10931.7|10926.7|10934|10929|10930.7|10925.7|18
1663134000000|2022-09-14 05:40:00|10932|10927|10941.2|10936.2|10941.2|10936.2|10932|10927|25
1663134300000|2022-09-14 05:45:00|10941.4|10936.4|10941.9|10936.9|10944.4|10939.4|10940.7|10935.7|84
1663134600000|2022-09-14 05:50:00|10941.4|10936.4|10945.5|10940.5|10947|10942|10941.2|10936.2|26
1663134900000|2022-09-14 05:55:00|10945.7|10940.7|10947|10942|10949.5|10944.5|10944.2|10939.2|73
1663135200000|2022-09-14 06:00:00|10946.7|10941.7|10951.7|10946.7|10952.7|10947.7|10942.5|10937.5|100
1663135500000|2022-09-14 06:05:00|10951.5|10946.5|10947.7|10942.7|10951.7|10946.7|10942|10937|70
1663135800000|2022-09-14 06:10:00|10947.5|10942.5|10947.7|10942.7|10953.2|10948.2|10946.4|10941.4|112
1663136100000|2022-09-14 06:15:00|10947.4|10942.4|10950.2|10945.2|10953.2|10948.2|10946.4|10941.4|77
1663136400000|2022-09-14 06:20:00|10950.4|10945.4|10950.9|10945.9|10956.2|10951.2|10949.4|10944.4|57
1663136700000|2022-09-14 06:25:00|10950.2|10945.2|10949.4|10944.4|10954.9|10949.9|10949|10944|143
1663137000000|2022-09-14 06:30:00|10949.7|10944.7|10948.7|10943.7|10950.4|10945.4|10944.2|10939.2|84
1663137300000|2022-09-14 06:35:00|10949.2|10944.2|10955.4|10950.4|10958.2|10953.2|10949.2|10944.2|81
1663137600000|2022-09-14 06:40:00|10955.7|10950.7|10957.2|10952.2|10958.7|10953.7|10950.7|10945.7|51
1663137900000|2022-09-14 06:45:00|10957.4|10952.4|10958.4|10953.4|10963.7|10958.7|10955.2|10950.2|119
1663138200000|2022-09-14 06:50:00|10958.9|10953.9|10958.4|10953.4|10959.9|10954.9|10954.4|10949.4|97
1663138500000|2022-09-14 06:55:00|10957.9|10952.9|10958.4|10953.4|10962.4|10957.4|10955.4|10950.4|82
1663138800000|2022-09-14 07:00:00|10958.9|10953.9|10947.7|10942.7|10958.9|10953.9|10945.7|10940.7|295
1663139100000|2022-09-14 07:05:00|10947.5|10942.5|10939.9|10934.9|10949.7|10944.7|10939.2|10934.2|177
1663139400000|2022-09-14 07:10:00|10940.2|10935.2|10942.7|10937.7|10947|10942|10939.7|10934.7|137
1663139700000|2022-09-14 07:15:00|10943|10938|10943.9|10938.9|10946|10941|10935|10930|186
1663140000000|2022-09-14 07:20:00|10943.7|10938.7|10950.5|10945.5|10951|10946|10941.4|10936.4|111
1663140300000|2022-09-14 07:25:00|10951|10946|10950.5|10945.5|10956.2|10951.2|10947.5|10942.5|146
1663140600000|2022-09-14 07:30:00|10951|10946|10943.5|10938.5|10951.5|10946.5|10942|10937|81
1663140900000|2022-09-14 07:35:00|10943.4|10938.4|10945.2|10940.2|10950.7|10945.7|10942.9|10937.9|111
1663141200000|2022-09-14 07:40:00|10946.5|10941.5|10937.5|10932.5|10949.7|10944.7|10937.2|10932.2|127
1663141500000|2022-09-14 07:45:00|10937.7|10932.7|10932.9|10927.9|10939.7|10934.7|10931.4|10926.4|125
1663141800000|2022-09-14 07:50:00|10932.7|10927.7|10934.2|10929.2|10934.2|10929.2|10930.2|10925.2|119
1663142100000|2022-09-14 07:55:00|10934|10929|10933.9|10928.9|10937.4|10932.4|10931.9|10926.9|141
1663142400000|2022-09-14 08:00:00|10933.5|10928.5|10922.7|10917.7|10939.2|10934.2|10922.2|10917.2|191
1663142700000|2022-09-14 08:05:00|10922.4|10917.4|10916.2|10911.2|10927.4|10922.4|10915.7|10910.7|300
1663143000000|2022-09-14 08:10:00|10916.7|10911.7|10919.7|10914.7|10922.2|10917.2|10915.4|10910.4|186
1663143300000|2022-09-14 08:15:00|10919.1|10914.1|10919.4|10914.4|10921.9|10916.9|10916.4|10911.4|75
1663143600000|2022-09-14 08:20:00|10919.7|10914.7|10920.6|10915.6|10927.1|10922.1|10916.4|10911.4|93
1663143900000|2022-09-14 08:25:00|10920.9|10915.9|10924.2|10919.2|10924.9|10919.9|10918.2|10913.2|82
1663144200000|2022-09-14 08:30:00|10924.4|10919.4|10911.6|10906.6|10924.4|10919.4|10910.4|10905.4|245
1663144500000|2022-09-14 08:35:00|10911.9|10906.9|10919.9|10914.9|10920.7|10915.7|10910.6|10905.6|215
1663144800000|2022-09-14 08:40:00|10920.2|10915.2|10921.7|10916.7|10921.9|10916.9|10915.4|10910.4|194
1663145100000|2022-09-14 08:45:00|10921.4|10916.4|10934.7|10929.7|10935.2|10930.2|10920.7|10915.7|180
1663145400000|2022-09-14 08:50:00|10934.9|10929.9|10929.2|10924.2|10935.9|10930.9|10927.9|10922.9|70
1663145700000|2022-09-14 08:55:00|10929.4|10924.4|10929.2|10924.2|10931.2|10926.2|10926.7|10921.7|39
1663146000000|2022-09-14 09:00:00|10929.7|10924.7|10935.7|10930.7|10937.7|10932.7|10929.7|10924.7|138
1663146300000|2022-09-14 09:05:00|10935.4|10930.4|10928.9|10923.9|10935.7|10930.7|10927.2|10922.2|82
1663146600000|2022-09-14 09:10:00|10929.2|10924.2|10929.2|10924.2|10931.4|10926.4|10925.7|10920.7|78
1663146900000|2022-09-14 09:15:00|10928.9|10923.9|10929.2|10924.2|10933.4|10928.4|10928.2|10923.2|122
1663147200000|2022-09-14 09:20:00|10928.7|10923.7|10926.9|10921.9|10936.2|10931.2|10925.9|10920.9|214
1663147500000|2022-09-14 09:25:00|10927.2|10922.2|10922.7|10917.7|10928.2|10923.2|10920.9|10915.9|138
1663147800000|2022-09-14 09:30:00|10922.4|10917.4|10915.4|10910.4|10923.4|10918.4|10914.2|10909.2|180
1663148100000|2022-09-14 09:35:00|10914.9|10909.9|10912.9|10907.9|10915.7|10910.7|10910.2|10905.2|236
1663148400000|2022-09-14 09:40:00|10912.4|10907.4|10916.1|10911.1|10918.1|10913.1|10911.4|10906.4|135
1663148700000|2022-09-14 09:45:00|10916.4|10911.4|10918.4|10913.4|10919.6|10914.6|10914.1|10909.1|42
1663149000000|2022-09-14 09:50:00|10918.6|10913.6|10918.9|10913.9|10921.2|10916.2|10916.2|10911.2|94
1663149300000|2022-09-14 09:55:00|10918.6|10913.6|10910.4|10905.4|10918.6|10913.6|10909.1|10904.1|80
1663149600000|2022-09-14 10:00:00|10910.6|10905.6|10911.4|10906.4|10915.4|10910.4|10910.6|10905.6|111
1663149900000|2022-09-14 10:05:00|10911.6|10906.6|10912.9|10907.9|10916.6|10911.6|10911.4|10906.4|96
1663150200000|2022-09-14 10:10:00|10912.6|10907.6|10909.1|10904.1|10915.6|10910.6|10908.6|10903.6|70
1663150500000|2022-09-14 10:15:00|10909.4|10904.4|10909.1|10904.1|10909.9|10904.9|10906.6|10901.6|98
1663150800000|2022-09-14 10:20:00|10908.9|10903.9|10904.6|10899.6|10909.6|10904.6|10900.6|10895.6|63
1663151100000|2022-09-14 10:25:00|10904.4|10899.4|10904.6|10899.6|10908.1|10903.1|10903.4|10898.4|40
1663151400000|2022-09-14 10:30:00|10904.3|10899.3|10909.1|10904.1|10912.1|10907.1|10902.6|10897.6|53
1663151700000|2022-09-14 10:35:00|10908.6|10903.6|10912.8|10907.8|10912.9|10907.9|10908.6|10903.6|41
1663152000000|2022-09-14 10:40:00|10912.9|10907.9|10912.3|10907.3|10913.1|10908.1|10907.6|10902.6|73
1663152300000|2022-09-14 10:45:00|10911.8|10906.8|10914.8|10909.8|10916.8|10911.8|10910.3|10905.3|84
1663152600000|2022-09-14 10:50:00|10914.9|10909.9|10910.1|10905.1|10914.9|10909.9|10909.3|10904.3|56
1663152900000|2022-09-14 10:55:00|10910.3|10905.3|10916.8|10911.8|10916.8|10911.8|10907.8|10902.8|104
1663153200000|2022-09-14 11:00:00|10917.1|10912.1|10916.6|10911.6|10919.3|10914.3|10915.1|10910.1|106
1663153500000|2022-09-14 11:05:00|10916.3|10911.3|10919.1|10914.1|10920.1|10915.1|10916.3|10911.3|137
1663153800000|2022-09-14 11:10:00|10918.8|10913.8|10917.9|10912.9|10921.3|10916.3|10916.9|10911.9|160
1663154100000|2022-09-14 11:15:00|10917.4|10912.4|10924.4|10919.4|10925.8|10920.8|10916.4|10911.4|104
1663154400000|2022-09-14 11:20:00|10924.6|10919.6|10929.1|10924.1|10929.4|10924.4|10922.9|10917.9|118
1663154700000|2022-09-14 11:25:00|10929.6|10924.6|10929.9|10924.9|10932.6|10927.6|10927.1|10922.1|162
1663155000000|2022-09-14 11:30:00|10929.6|10924.6|10930.1|10925.1|10930.4|10925.4|10926.4|10921.4|114
1663155300000|2022-09-14 11:35:00|10930.4|10925.4|10928.6|10923.6|10932.1|10927.1|10927.6|10922.6|85
1663155600000|2022-09-14 11:40:00|10928.3|10923.3|10933.6|10928.6|10933.6|10928.6|10925.4|10920.4|152
1663155900000|2022-09-14 11:45:00|10933.4|10928.4|10939.1|10934.1|10940.6|10935.6|10932.6|10927.6|233
1663156200000|2022-09-14 11:50:00|10938.6|10933.6|10931.8|10926.8|10939.1|10934.1|10927.8|10922.8|207
1663156500000|2022-09-14 11:55:00|10932.1|10927.1|10933.1|10928.1|10934.8|10929.8|10928.8|10923.8|178
1663156800000|2022-09-14 12:00:00|10933.6|10928.6|10930.3|10925.3|10933.8|10928.8|10927.3|10922.3|148
1663157100000|2022-09-14 12:05:00|10930.4|10925.4|10924.3|10919.3|10930.4|10925.4|10922.3|10917.3|132
1663157400000|2022-09-14 12:10:00|10924.4|10919.4|10932.1|10927.1|10932.6|10927.6|10924.4|10919.4|140
1663157700000|2022-09-14 12:15:00|10930.1|10925.1|10933.1|10928.1|10938.1|10933.1|10928.6|10923.6|213
1663158000000|2022-09-14 12:20:00|10932.8|10927.8|10931.8|10926.8|10933.1|10928.1|10930.1|10925.1|213
1663158300000|2022-09-14 12:25:00|10931.6|10926.6|10931.1|10926.1|10936.5|10931.5|10929.9|10924.9|171
1663158600000|2022-09-14 12:30:00|10930.6|10925.6|10928|10923|10945.3|10940.3|10924.7|10919.7|633
1663158900000|2022-09-14 12:35:00|10927.8|10922.8|10923|10918|10928.3|10923.3|10921|10916|373
1663159200000|2022-09-14 12:40:00|10922.5|10917.5|10918.8|10913.8|10924|10919|10914|10909|321
1663159500000|2022-09-14 12:45:00|10918.7|10913.7|10922.5|10917.5|10925.5|10920.5|10916.7|10911.7|504
1663159800000|2022-09-14 12:50:00|10922.7|10917.7|10920.5|10915.5|10923|10918|10914.2|10909.2|445
1663160100000|2022-09-14 12:55:00|10920.7|10915.7|10924.5|10919.5|10926|10921|10919|10914|391
1663160400000|2022-09-14 13:00:00|10925|10920|10921|10916|10930|10925|10918.2|10913.2|279
1663160700000|2022-09-14 13:05:00|10920.7|10915.7|10913.5|10908.5|10922|10917|10912.5|10907.5|433
1663161000000|2022-09-14 13:10:00|10913.7|10908.7|10914.2|10909.2|10917|10912|10912.5|10907.5|269
1663161300000|2022-09-14 13:15:00|10914|10909|10921.5|10916.5|10923.2|10918.2|10912.7|10907.7|963
1663161600000|2022-09-14 13:20:00|10921.2|10916.2|10925|10920|10927.2|10922.2|10919.7|10914.7|256
1663161900000|2022-09-14 13:25:00|10925.2|10920.2|10929|10924|10930.5|10925.5|10924|10919|431
1663162200000|2022-09-14 13:30:00|10929.5|10924.5|10930|10925|10931|10926|10922.2|10917.2|751
1663162500000|2022-09-14 13:35:00|10929.7|10924.7|10926.5|10921.5|10931|10926|10923.5|10918.5|573
1663162800000|2022-09-14 13:40:00|10926.7|10921.7|10924.4|10919.4|10933.5|10928.5|10924.4|10919.4|449
1663163100000|2022-09-14 13:45:00|10924|10919|10927.5|10922.5|10928.9|10923.9|10919.9|10914.9|509
1663163400000|2022-09-14 13:50:00|10927.7|10922.7|10929|10924|10933.5|10928.5|10926.7|10921.7|280
1663163700000|2022-09-14 13:55:00|10928.9|10923.9|10925.2|10920.2|10929.5|10924.5|10924.4|10919.4|204
1663164000000|2022-09-14 14:00:00|10925.4|10920.4|10936|10931|10937|10932|10921.2|10916.2|314
1663164300000|2022-09-14 14:05:00|10936.5|10931.5|10934.7|10929.7|10937.7|10932.7|10927.7|10922.7|215
1663164600000|2022-09-14 14:10:00|10935|10930|10934|10929|10935.7|10930.7|10927.7|10922.7|225
1663164900000|2022-09-14 14:15:00|10933.5|10928.5|10934.2|10929.2|10936.5|10931.5|10930.2|10925.2|211
1663165200000|2022-09-14 14:20:00|10934|10929|10935.7|10930.7|10939.5|10934.5|10933.2|10928.2|165
1663165500000|2022-09-14 14:25:00|10935.5|10930.5|10942|10937|10942.5|10937.5|10934.5|10929.5|244
1663165800000|2022-09-14 14:30:00|10942.2|10937.2|10931.7|10926.7|10943|10938|10930.5|10925.5|219
1663166100000|2022-09-14 14:35:00|10931.5|10926.5|10929.5|10924.5|10935.7|10930.7|10927|10922|314
1663166400000|2022-09-14 14:40:00|10929.7|10924.7|10927.2|10922.2|10932|10927|10925.2|10920.2|311
1663166700000|2022-09-14 14:45:00|10926.9|10921.9|10929.5|10924.5|10931|10926|10920.2|10915.2|279
1663167000000|2022-09-14 14:50:00|10929.2|10924.2|10915.4|10910.4|10931|10926|10914|10909|466
1663167300000|2022-09-14 14:55:00|10915.2|10910.2|10915.4|10910.4|10923.7|10918.7|10914.4|10909.4|407
1663167600000|2022-09-14 15:00:00|10915.9|10910.9|10910.9|10905.9|10916.9|10911.9|10910.7|10905.7|238
1663167900000|2022-09-14 15:05:00|10911.4|10906.4|10913.2|10908.2|10914.9|10909.9|10909.4|10904.4|258
1663168200000|2022-09-14 15:10:00|10913.4|10908.4|10914.4|10909.4|10916|10911|10909.4|10904.4|186
1663168500000|2022-09-14 15:15:00|10914.7|10909.7|10918.2|10913.2|10919|10914|10913.5|10908.5|142
1663168800000|2022-09-14 15:20:00|10918.4|10913.4|10914.7|10909.7|10919.4|10914.4|10912.4|10907.4|167
1663169100000|2022-09-14 15:25:00|10914.9|10909.9|10923.7|10918.7|10924.2|10919.2|10914.9|10909.9|157
1663169400000|2022-09-14 15:30:00|10923.9|10918.9|10922|10917|10924.4|10919.4|10919.4|10914.4|119
1663169700000|2022-09-14 15:35:00|10921.9|10916.9|10919.9|10914.9|10924|10919|10918.7|10913.7|107
1663170000000|2022-09-14 15:40:00|10919.7|10914.7|10915.7|10910.7|10920.4|10915.4|10915.4|10910.4|865
1663170300000|2022-09-14 15:45:00|10915.9|10910.9|10919.4|10914.4|10919.4|10914.4|10915.9|10910.9|132
1663170600000|2022-09-14 15:50:00|10919.2|10914.2|10920.2|10915.2|10922.7|10917.7|10917.4|10912.4|117
1663170900000|2022-09-14 15:55:00|10919.9|10914.9|10924.4|10919.4|10927.2|10922.2|10919.9|10914.9|170
1663171200000|2022-09-14 16:00:00|10923.9|10918.9|10926.9|10921.9|10929.2|10924.2|10923.9|10918.9|210
1663171500000|2022-09-14 16:05:00|10927.2|10922.2|10922.2|10917.2|10928.4|10923.4|10921.4|10916.4|158
1663171800000|2022-09-14 16:10:00|10922.4|10917.4|10918.2|10913.2|10922.7|10917.7|10917.9|10912.9|102
1663172100000|2022-09-14 16:15:00|10918.4|10913.4|10920.2|10915.2|10921.4|10916.4|10916.4|10911.4|121
1663172400000|2022-09-14 16:20:00|10919.9|10914.9|10919.4|10914.4|10923.2|10918.2|10919.4|10914.4|78
1663172700000|2022-09-14 16:25:00|10919.2|10914.2|10920.7|10915.7|10921.4|10916.4|10917.7|10912.7|122
1663173000000|2022-09-14 16:30:00|10920.4|10915.4|10920.2|10915.2|10921.4|10916.4|10918.7|10913.7|373
1663173300000|2022-09-14 16:35:00|10919.9|10914.9|10915.9|10910.9|10920.2|10915.2|10913.4|10908.4|125
1663173600000|2022-09-14 16:40:00|10915.7|10910.7|10911.7|10906.7|10915.9|10910.9|10911.2|10906.2|131
1663173900000|2022-09-14 16:45:00|10911.9|10906.9|10915.7|10910.7|10915.9|10910.9|10911.4|10906.4|96
1663174200000|2022-09-14 16:50:00|10915.9|10910.9|10915.9|10910.9|10916.4|10911.4|10913.7|10908.7|78
1663174500000|2022-09-14 16:55:00|10916.2|10911.2|10920.9|10915.9|10921.9|10916.9|10915.4|10910.4|122
1663174800000|2022-09-14 17:00:00|10920.7|10915.7|10923.9|10918.9|10924.2|10919.2|10919.4|10914.4|162
1663175100000|2022-09-14 17:05:00|10923.7|10918.7|10922.9|10917.9|10924.4|10919.4|10921.4|10916.4|90
1663175400000|2022-09-14 17:10:00|10923.2|10918.2|10922.4|10917.4|10923.9|10918.9|10921.4|10916.4|96
1663175700000|2022-09-14 17:15:00|10921.9|10916.9|10922.4|10917.4|10922.7|10917.7|10920.4|10915.4|66
1663176000000|2022-09-14 17:20:00|10922.7|10917.7|10921.9|10916.9|10923.2|10918.2|10921.9|10916.9|70
1663176300000|2022-09-14 17:25:00|10922.2|10917.2|10923.4|10918.4|10923.9|10918.9|10921.9|10916.9|107
1663176600000|2022-09-14 17:30:00|10923.2|10918.2|10922.4|10917.4|10924.4|10919.4|10921.9|10916.9|146
1663176900000|2022-09-14 17:35:00|10922.2|10917.2|10923.2|10918.2|10923.4|10918.4|10921.9|10916.9|43
1663177200000|2022-09-14 17:40:00|10922.9|10917.9|10922.7|10917.7|10923.7|10918.7|10921.4|10916.4|161
1663177500000|2022-09-14 17:45:00|10922.4|10917.4|10928.9|10923.9|10929.4|10924.4|10921.7|10916.7|193
1663177800000|2022-09-14 17:50:00|10929.2|10924.2|10928.7|10923.7|10929.9|10924.9|10926.9|10921.9|105
1663178100000|2022-09-14 17:55:00|10928.9|10923.9|10933.4|10928.4|10934.9|10929.9|10928.9|10923.9|96
1663178400000|2022-09-14 18:00:00|10933.2|10928.2|10936.4|10931.4|10936.4|10931.4|10931.9|10926.9|108
1663178700000|2022-09-14 18:05:00|10936.2|10931.2|10934.2|10929.2|10936.2|10931.2|10932.9|10927.9|124
1663179000000|2022-09-14 18:10:00|10934.4|10929.4|10934.4|10929.4|10936.7|10931.7|10933.4|10928.4|128
1663179300000|2022-09-14 18:15:00|10934.2|10929.2|10935.6|10930.6|10935.9|10930.9|10932.7|10927.7|150
1663179600000|2022-09-14 18:20:00|10935.4|10930.4|10936.4|10931.4|10937.7|10932.7|10934.1|10929.1|236
1663179900000|2022-09-14 18:25:00|10937.2|10932.2|10935.9|10930.9|10937.9|10932.9|10935.9|10930.9|119
1663180200000|2022-09-14 18:30:00|10935.7|10930.7|10933.9|10928.9|10935.9|10930.9|10932.9|10927.9|144
1663180500000|2022-09-14 18:35:00|10933.4|10928.4|10933.1|10928.1|10934.9|10929.9|10932.9|10927.9|173
1663180800000|2022-09-14 18:40:00|10933.4|10928.4|10933.4|10928.4|10934.1|10929.1|10931.1|10926.1|233
1663181100000|2022-09-14 18:45:00|10934.1|10929.1|10936.6|10931.6|10936.9|10931.9|10933.4|10928.4|1793
1663181400000|2022-09-14 18:50:00|10936.4|10931.4|10938.9|10933.9|10938.9|10933.9|10935.1|10930.1|648
1663181700000|2022-09-14 18:55:00|10938.4|10933.4|10942.3|10937.3|10942.4|10937.4|10937.9|10932.9|5718
1663182000000|2022-09-14 19:00:00|10942.4|10937.4|10946.1|10941.1|10946.3|10941.3|10942.3|10937.3|935
1663182300000|2022-09-14 19:05:00|10945.8|10940.8|10944.3|10939.3|10945.8|10940.8|10943.1|10938.1|728
1663182600000|2022-09-14 19:10:00|10943.8|10938.8|10946.6|10941.6|10947.1|10942.1|10943.1|10938.1|53
1663182900000|2022-09-14 19:15:00|10946.8|10941.8|10947.3|10942.3|10948.4|10943.4|10946.4|10941.4|116
1663183200000|2022-09-14 19:20:00|10947.1|10942.1|10947.1|10942.1|10947.4|10942.4|10945.3|10940.3|56
1663183500000|2022-09-14 19:25:00|10947.3|10942.3|10948.8|10943.8|10950.8|10945.8|10947.1|10942.1|51
1663183800000|2022-09-14 19:30:00|10948.9|10943.9|10949.4|10944.4|10952.4|10947.4|10948.8|10943.8|65
1663184100000|2022-09-14 19:35:00|10949.9|10944.9|10948.6|10943.6|10950.6|10945.6|10948.4|10943.4|77
1663184400000|2022-09-14 19:40:00|10948.4|10943.4|10945.1|10940.1|10949.1|10944.1|10944.9|10939.9|69
1663184700000|2022-09-14 19:45:00|10945.4|10940.4|10944.9|10939.9|10946.1|10941.1|10944.4|10939.4|320
1663185000000|2022-09-14 19:50:00|10944.2|10939.2|10943.4|10938.4|10944.6|10939.6|10942.9|10937.9|84
1663185300000|2022-09-14 19:55:00|10943.9|10938.9|10940.6|10935.6|10944.4|10939.4|10940.1|10935.1|78
1663185600000|2022-09-14 20:00:00|10940.4|10935.4|10941.1|10936.1|10941.9|10936.9|10940.3|10935.3|25
1663185900000|2022-09-14 20:05:00|10941.4|10936.4|10940.9|10935.9|10942.1|10937.1|10940.4|10935.4|28
1663186200000|2022-09-14 20:10:00|10940.6|10935.6|10940.9|10935.9|10942.1|10937.1|10940.6|10935.6|56
1663186500000|2022-09-14 20:15:00|10940.6|10935.6|10940.1|10935.1|10940.6|10935.6|10939.4|10934.4|10
1663186800000|2022-09-14 20:20:00|10940.4|10935.4|10939.9|10934.9|10940.9|10935.9|10939.9|10934.9|30
1663187100000|2022-09-14 20:25:00|10940.4|10935.4|10940.6|10935.6|10940.9|10935.9|10940.1|10935.1|30
1663187400000|2022-09-14 20:30:00|10940.9|10935.9|10940.6|10935.6|10940.9|10935.9|10940.4|10935.4|27
1663187700000|2022-09-14 20:35:00|10940.9|10935.9|10939.4|10934.4|10940.9|10935.9|10939.4|10934.4|29
1663188000000|2022-09-14 20:40:00|10939.6|10934.6|10939.7|10934.7|10940.4|10935.4|10939.4|10934.4|12
1663188300000|2022-09-14 20:45:00|10939.6|10934.6|10939.6|10934.6|10941.1|10936.1|10939.6|10934.6|17
1663188600000|2022-09-14 20:50:00|10939.4|10934.4|10939.6|10934.6|10940.1|10935.1|10938.9|10933.9|6
1663188900000|2022-09-14 20:55:00|10939.7|10934.7|10940.1|10931.1|10940.1|10935.1|10938.9|10931.1|61
1663200000000|2022-09-15 00:00:00|10937|10932|10944.1|10939.1|10944.8|10939.8|10936.8|10931.8|93
1663200300000|2022-09-15 00:05:00|10943.8|10938.8|10946.1|10941.1|10946.6|10941.6|10943.6|10938.6|30
1663200600000|2022-09-15 00:10:00|10946.3|10941.3|10948.1|10943.1|10948.3|10943.3|10945.6|10940.6|7
1663200900000|2022-09-15 00:15:00|10947.8|10942.8|10946.8|10941.8|10948.6|10943.6|10945.6|10940.6|16
1663201200000|2022-09-15 00:20:00|10947.3|10942.3|10944.6|10939.6|10947.3|10942.3|10944.1|10939.1|13
1663201500000|2022-09-15 00:25:00|10944.3|10939.3|10944|10939|10944.3|10939.3|10942.1|10937.1|4
1663201800000|2022-09-15 00:30:00|10943.8|10938.8|10946.3|10941.3|10946.6|10941.6|10943|10938|8
1663202100000|2022-09-15 00:35:00|10946.5|10941.5|10947.8|10942.8|10948.3|10943.3|10946.1|10941.1|42
1663202400000|2022-09-15 00:40:00|10948.3|10943.3|10946.3|10941.3|10948.8|10943.8|10946.3|10941.3|6
1663202700000|2022-09-15 00:45:00|10946|10941|10945.3|10940.3|10946.3|10941.3|10944.6|10939.6|5
1663203000000|2022-09-15 00:50:00|10945.6|10940.6|10947.3|10942.3|10949.8|10944.8|10945.6|10940.6|20
1663203300000|2022-09-15 00:55:00|10946.8|10941.8|10945.3|10940.3|10949.3|10944.3|10944.3|10939.3|29
1663203600000|2022-09-15 01:00:00|10945.6|10940.6|10948.1|10943.1|10948.8|10943.8|10944.8|10939.8|14
1663203900000|2022-09-15 01:05:00|10948.3|10943.3|10949.3|10944.3|10951.1|10946.1|10947.3|10942.3|6
1663204200000|2022-09-15 01:10:00|10949.1|10944.1|10945.8|10940.8|10949.1|10944.1|10945.8|10940.8|16
1663204500000|2022-09-15 01:15:00|10945.9|10940.9|10945.6|10940.6|10947.8|10942.8|10943.4|10938.4|29
1663204800000|2022-09-15 01:20:00|10945.3|10940.3|10945.3|10940.3|10947.3|10942.3|10944.5|10939.5|58
1663205100000|2022-09-15 01:25:00|10945.5|10940.5|10945.8|10940.8|10946.3|10941.3|10944.8|10939.8|7
1663205400000|2022-09-15 01:30:00|10944.8|10939.8|10942.3|10937.3|10948.8|10943.8|10941.8|10936.8|29
1663205700000|2022-09-15 01:35:00|10942|10937|10942.3|10937.3|10944|10939|10941.3|10936.3|4
1663206000000|2022-09-15 01:40:00|10942.1|10937.1|10942.3|10937.3|10942.8|10937.8|10939.3|10934.3|6
1663206300000|2022-09-15 01:45:00|10942.1|10937.1|10940.3|10935.3|10943.8|10938.8|10939.6|10934.6|9
1663206600000|2022-09-15 01:50:00|10940.6|10935.6|10939.8|10934.8|10942.3|10937.3|10938.8|10933.8|7
1663206900000|2022-09-15 01:55:00|10940.3|10935.3|10936.8|10931.8|10940.8|10935.8|10936.8|10931.8|4
1663207200000|2022-09-15 02:00:00|10937.1|10932.1|10939.3|10934.3|10939.3|10934.3|10935.3|10930.3|18
1663207500000|2022-09-15 02:05:00|10939.1|10934.1|10941.3|10936.3|10941.8|10936.8|10938.6|10933.6|6
1663207800000|2022-09-15 02:10:00|10941.6|10936.6|10944.6|10939.6|10944.8|10939.8|10941.1|10936.1|6
1663208100000|2022-09-15 02:15:00|10944.8|10939.8|10947.8|10942.8|10951.3|10946.3|10944.8|10939.8|44
1663208400000|2022-09-15 02:20:00|10947.3|10942.3|10946.6|10941.6|10949.6|10944.6|10946.3|10941.3|7
1663208700000|2022-09-15 02:25:00|10946.8|10941.8|10945.8|10940.8|10949.3|10944.3|10945.6|10940.6|12
1663209000000|2022-09-15 02:30:00|10946.3|10941.3|10945.5|10940.5|10946.8|10941.8|10944.3|10939.3|6
1663209300000|2022-09-15 02:35:00|10945.6|10940.6|10945.5|10940.5|10946.1|10941.1|10944.3|10939.3|19
1663209600000|2022-09-15 02:40:00|10945.3|10940.3|10945.3|10940.3|10945.8|10940.8|10943.5|10938.5|19
1663209900000|2022-09-15 02:45:00|10945|10940|10946.3|10941.3|10946.5|10941.5|10945|10940|7
1663210200000|2022-09-15 02:50:00|10946.5|10941.5|10946|10941|10946.5|10941.5|10944|10939|10
1663210500000|2022-09-15 02:55:00|10946.8|10941.8|10947.8|10942.8|10948.8|10943.8|10946.5|10941.5|18
1663210800000|2022-09-15 03:00:00|10947.6|10942.6|10953|10948|10953.3|10948.3|10947.6|10942.6|35
1663211100000|2022-09-15 03:05:00|10952.8|10947.8|10950.8|10945.8|10953.5|10948.5|10950.8|10945.8|11
1663211400000|2022-09-15 03:10:00|10950.3|10945.3|10949.5|10944.5|10950.8|10945.8|10948.5|10943.5|17
1663211700000|2022-09-15 03:15:00|10949.8|10944.8|10952.3|10947.3|10953.8|10948.8|10949.8|10944.8|17
1663212000000|2022-09-15 03:20:00|10952|10947|10950.8|10945.8|10952.3|10947.3|10950.3|10945.3|12
1663212300000|2022-09-15 03:25:00|10951|10946|10951.3|10946.3|10952.8|10947.8|10950|10945|13
1663212600000|2022-09-15 03:30:00|10951.5|10946.5|10952|10947|10952|10947|10950|10945|10
1663212900000|2022-09-15 03:35:00|10951.8|10946.8|10949.3|10944.3|10952.8|10947.8|10949.3|10944.3|27
1663213200000|2022-09-15 03:40:00|10949|10944|10948.5|10943.5|10949.3|10944.3|10947.3|10942.3|14
1663213500000|2022-09-15 03:45:00|10948.8|10943.8|10948.3|10943.3|10948.8|10943.8|10947.8|10942.8|14
1663213800000|2022-09-15 03:50:00|10948.5|10943.5|10950.3|10945.3|10950.8|10945.8|10948.5|10943.5|10
1663214100000|2022-09-15 03:55:00|10950.5|10945.5|10950.3|10945.3|10951.3|10946.3|10950|10945|16
1663214400000|2022-09-15 04:00:00|10950|10945|10950.3|10945.3|10950.5|10945.5|10948.8|10943.8|13
1663214700000|2022-09-15 04:05:00|10950|10945|10950.2|10945.2|10950.8|10945.8|10949.5|10944.5|14
1663215000000|2022-09-15 04:10:00|10950|10945|10948|10943|10950.2|10945.2|10948|10943|14
1663215300000|2022-09-15 04:15:00|10947.8|10942.8|10951|10946|10951.3|10946.3|10946.3|10941.3|22
1663215600000|2022-09-15 04:20:00|10950.8|10945.8|10951.8|10946.8|10953.3|10948.3|10950.5|10945.5|11
1663215900000|2022-09-15 04:25:00|10952|10947|10949.8|10944.8|10952|10947|10948.8|10943.8|13
1663216200000|2022-09-15 04:30:00|10950|10945|10950.3|10945.3|10950.3|10945.3|10948.3|10943.3|13
1663216500000|2022-09-15 04:35:00|10950.5|10945.5|10952.8|10947.8|10953|10948|10950.3|10945.3|27
1663216800000|2022-09-15 04:40:00|10952.5|10947.5|10950.8|10945.8|10952.5|10947.5|10950.3|10945.3|12
1663217100000|2022-09-15 04:45:00|10950.5|10945.5|10952.3|10947.3|10952.3|10947.3|10950.3|10945.3|10
1663217400000|2022-09-15 04:50:00|10952.2|10947.2|10953|10948|10953|10948|10950.5|10945.5|10
1663217700000|2022-09-15 04:55:00|10952.8|10947.8|10955.8|10950.8|10958.3|10953.3|10952.8|10947.8|22
1663218000000|2022-09-15 05:00:00|10956|10951|10958.3|10953.3|10959.5|10954.5|10955.5|10950.5|16
1663218300000|2022-09-15 05:05:00|10958.2|10953.2|10957.7|10952.7|10959.8|10954.8|10957.2|10952.2|11
1663218600000|2022-09-15 05:10:00|10957.8|10952.8|10958.8|10953.8|10959.8|10954.8|10957.3|10952.3|22
1663218900000|2022-09-15 05:15:00|10958.5|10953.5|10961.3|10956.3|10961.8|10956.8|10958.5|10953.5|31
1663219200000|2022-09-15 05:20:00|10960.8|10955.8|10959.5|10954.5|10961.3|10956.3|10958.5|10953.5|24
1663219500000|2022-09-15 05:25:00|10959.8|10954.8|10962|10957|10962.5|10957.5|10959.8|10954.8|60
1663219800000|2022-09-15 05:30:00|10962.3|10957.3|10963.8|10958.8|10964.7|10959.7|10961.5|10956.5|22
1663220100000|2022-09-15 05:35:00|10964.3|10959.3|10964.8|10959.8|10966.3|10961.3|10963.8|10958.8|22
1663220400000|2022-09-15 05:40:00|10964.5|10959.5|10963.8|10958.8|10965.5|10960.5|10962.3|10957.3|18
1663220700000|2022-09-15 05:45:00|10964|10959|10963|10958|10965|10960|10962.7|10957.7|21
1663221000000|2022-09-15 05:50:00|10962.8|10957.8|10960.7|10955.7|10963.3|10958.3|10960|10955|13
1663221300000|2022-09-15 05:55:00|10960.5|10955.5|10963.5|10958.5|10964.7|10959.7|10960|10955|53
1663221600000|2022-09-15 06:00:00|10963.7|10958.7|10958.7|10953.7|10965.3|10960.3|10958.2|10953.2|15
1663221900000|2022-09-15 06:05:00|10958.8|10953.8|10960.7|10955.7|10961|10956|10958.5|10953.5|14
1663222200000|2022-09-15 06:10:00|10960.8|10955.8|10960.2|10955.2|10964.3|10959.3|10959.7|10954.7|27
1663222500000|2022-09-15 06:15:00|10960.3|10955.3|10964.3|10959.3|10964.7|10959.7|10959.7|10954.7|29
1663222800000|2022-09-15 06:20:00|10964.5|10959.5|10965.3|10960.3|10969.3|10964.3|10962.7|10957.7|54
1663223100000|2022-09-15 06:25:00|10965|10960|10960.3|10955.3|10966.8|10961.8|10959.8|10954.8|44
1663223400000|2022-09-15 06:30:00|10960.5|10955.5|10963.8|10958.8|10964.5|10959.5|10960.3|10955.3|11
1663223700000|2022-09-15 06:35:00|10963.5|10958.5|10965|10960|10965|10960|10959.8|10954.8|3
1663224000000|2022-09-15 06:40:00|10965.3|10960.3|10963.8|10958.8|10966.8|10961.8|10960.8|10955.8|41
1663224300000|2022-09-15 06:45:00|10964|10959|10962.3|10957.3|10964|10959|10959.3|10954.3|13
1663224600000|2022-09-15 06:50:00|10962|10957|10963|10958|10966|10961|10961|10956|4
1663224900000|2022-09-15 06:55:00|10962.3|10957.3|10962.3|10957.3|10965.3|10960.3|10960.3|10955.3|3
1663225200000|2022-09-15 07:00:00|10963|10958|10965.3|10960.3|10967.3|10962.3|10961|10956|14
1663225500000|2022-09-15 07:05:00|10966.2|10961.2|10962.8|10957.8|10967.3|10962.3|10961.8|10956.8|10
1663225800000|2022-09-15 07:10:00|10963|10958|10963.7|10958.7|10965.8|10960.8|10961.7|10956.7|41
1663226100000|2022-09-15 07:15:00|10963.5|10958.5|10956.8|10951.8|10963.7|10958.7|10956.8|10951.8|22
1663226400000|2022-09-15 07:20:00|10957.2|10952.2|10957.7|10952.7|10961.3|10956.3|10956.8|10951.8|35
1663226700000|2022-09-15 07:25:00|10958.2|10953.2|10954.7|10949.7|10959.2|10954.2|10952.7|10947.7|13
1663227000000|2022-09-15 07:30:00|10954.8|10949.8|10948.5|10943.5|10955|10950|10948.2|10943.2|44
1663227300000|2022-09-15 07:35:00|10948.7|10943.7|10949.7|10944.7|10951.7|10946.7|10948|10943|27
1663227600000|2022-09-15 07:40:00|10949.5|10944.5|10953.7|10948.7|10953.7|10948.7|10949|10944|10
1663227900000|2022-09-15 07:45:00|10953.5|10948.5|10953.2|10948.2|10954|10949|10951.5|10946.5|14
1663228200000|2022-09-15 07:50:00|10953.5|10948.5|10949.5|10944.5|10954.7|10949.7|10948|10943|16
1663228500000|2022-09-15 07:55:00|10949.7|10944.7|10948.7|10943.7|10950.7|10945.7|10947.2|10942.2|17
1663228800000|2022-09-15 08:00:00|10948.5|10943.5|10949|10944|10949.5|10944.5|10945.7|10940.7|22
1663229100000|2022-09-15 08:05:00|10948.7|10943.7|10949.2|10944.2|10952.5|10947.5|10948.7|10943.7|15
1663229400000|2022-09-15 08:10:00|10948.7|10943.7|10947.7|10942.7|10950.7|10945.7|10947|10942|135
1663229700000|2022-09-15 08:15:00|10948.2|10943.2|10952|10947|10952|10947|10948|10943|33
1663230000000|2022-09-15 08:20:00|10952.2|10947.2|10951.2|10946.2|10954.2|10949.2|10950|10945|28
1663230300000|2022-09-15 08:25:00|10951.7|10946.7|10949|10944|10954.5|10949.5|10946.5|10941.5|53
1663230600000|2022-09-15 08:30:00|10948.7|10943.7|10949.7|10944.7|10951|10946|10946.7|10941.7|63
1663230900000|2022-09-15 08:35:00|10950.2|10945.2|10943.2|10938.2|10950.2|10945.2|10943.2|10938.2|55
1663231200000|2022-09-15 08:40:00|10943|10938|10943.2|10938.2|10944.2|10939.2|10937.7|10932.7|52
1663231500000|2022-09-15 08:45:00|10943.7|10938.7|10939.7|10934.7|10944.7|10939.7|10938.7|10933.7|24
1663231800000|2022-09-15 08:50:00|10940.2|10935.2|10938.7|10933.7|10941.2|10936.2|10936.5|10931.5|11
1663232100000|2022-09-15 08:55:00|10938.4|10933.4|10936.2|10931.2|10939|10934|10934|10929|26
1663232400000|2022-09-15 09:00:00|10936.5|10931.5|10943.2|10938.2|10944.2|10939.2|10936.2|10931.2|9
1663232700000|2022-09-15 09:05:00|10943|10938|10941.5|10936.5|10943|10938|10937.7|10932.7|12
1663233000000|2022-09-15 09:10:00|10941.7|10936.7|10942.5|10937.5|10945.7|10940.7|10940.2|10935.2|8
1663233300000|2022-09-15 09:15:00|10942.7|10937.7|10939.7|10934.7|10945|10940|10938.2|10933.2|119
1663233600000|2022-09-15 09:20:00|10940.2|10935.2|10938.5|10933.5|10942.2|10937.2|10938.2|10933.2|12
1663233900000|2022-09-15 09:25:00|10938|10933|10938.2|10933.2|10940.2|10935.2|10937|10932|9
1663234200000|2022-09-15 09:30:00|10937.7|10932.7|10930.7|10925.7|10938|10933|10930.7|10925.7|12
1663234500000|2022-09-15 09:35:00|10930.9|10925.9|10933.2|10928.2|10933.9|10928.9|10929.9|10924.9|8
1663234800000|2022-09-15 09:40:00|10932.9|10927.9|10935.7|10930.7|10935.7|10930.7|10930.2|10925.2|15
1663235100000|2022-09-15 09:45:00|10935.9|10930.9|10935.7|10930.7|10936.2|10931.2|10934|10929|12
1663235400000|2022-09-15 09:50:00|10935.2|10930.2|10937.9|10932.9|10938.2|10933.2|10934.7|10929.7|6
1663235700000|2022-09-15 09:55:00|10938.2|10933.2|10934.9|10929.9|10938.9|10933.9|10933.2|10928.2|10
1663236000000|2022-09-15 10:00:00|10934.7|10929.7|10937.2|10932.2|10937.2|10932.2|10932.7|10927.7|13
1663236300000|2022-09-15 10:05:00|10937.5|10932.5|10937.7|10932.7|10939|10934|10935.2|10930.2|3
1663236600000|2022-09-15 10:10:00|10937.9|10932.9|10939.7|10934.7|10940.2|10935.2|10937.7|10932.7|12
1663236900000|2022-09-15 10:15:00|10939.9|10934.9|10939.7|10934.7|10940.9|10935.9|10938.2|10933.2|20
1663237200000|2022-09-15 10:20:00|10939.9|10934.9|10941.2|10936.2|10941.2|10936.2|10939.4|10934.4|1
1663237500000|2022-09-15 10:25:00|10941.5|10936.5|10944.2|10939.2|10945.4|10940.4|10941.2|10936.2|4
1663237800000|2022-09-15 10:30:00|10944.4|10939.4|10952.2|10947.2|10954.2|10949.2|10944.4|10939.4|51
1663238100000|2022-09-15 10:35:00|10951.9|10946.9|10957.2|10952.2|10958.2|10953.2|10951.7|10946.7|58
1663238400000|2022-09-15 10:40:00|10956.9|10951.9|10954.7|10949.7|10958.2|10953.2|10954.7|10949.7|27
1663238700000|2022-09-15 10:45:00|10954.2|10949.2|10950.7|10945.7|10955.4|10950.4|10948.7|10943.7|46
1663239000000|2022-09-15 10:50:00|10950.4|10945.4|10944.7|10939.7|10950.7|10945.7|10944.7|10939.7|56
1663239300000|2022-09-15 10:55:00|10945.2|10940.2|10948.7|10943.7|10949.2|10944.2|10944.7|10939.7|16
1663239600000|2022-09-15 11:00:00|10949.2|10944.2|10951.2|10946.2|10951.7|10946.7|10944.7|10939.7|6
1663239900000|2022-09-15 11:05:00|10950.7|10945.7|10952.4|10947.4|10952.7|10947.7|10948.9|10943.9|10
1663240200000|2022-09-15 11:10:00|10952.2|10947.2|10947.2|10942.2|10954.2|10949.2|10947.2|10942.2|45
1663240500000|2022-09-15 11:15:00|10947.4|10942.4|10948.9|10943.9|10949.4|10944.4|10946.2|10941.2|10
1663240800000|2022-09-15 11:20:00|10948.7|10943.7|10942.7|10937.7|10949.7|10944.7|10942.7|10937.7|3
1663241100000|2022-09-15 11:25:00|10943.2|10938.2|10941.2|10936.2|10943.7|10938.7|10940.7|10935.7|4
1663241400000|2022-09-15 11:30:00|10940.9|10935.9|10940.2|10935.2|10943.2|10938.2|10939.7|10934.7|4
1663241700000|2022-09-15 11:35:00|10940.4|10935.4|10940.2|10935.2|10940.4|10935.4|10935.7|10930.7|12
1663242000000|2022-09-15 11:40:00|10939.7|10934.7|10942.7|10937.7|10942.7|10937.7|10938.4|10933.4|10
1663242300000|2022-09-15 11:45:00|10942.4|10937.4|10938.2|10933.2|10942.7|10937.7|10937.7|10932.7|19
1663242600000|2022-09-15 11:50:00|10938.4|10933.4|10945.7|10940.7|10946.7|10941.7|10937.4|10932.4|15
1663242900000|2022-09-15 11:55:00|10945.2|10940.2|10946.9|10941.9|10949.7|10944.7|10944.7|10939.7|14
1663243200000|2022-09-15 12:00:00|10946.7|10941.7|10949.2|10944.2|10950.7|10945.7|10945.2|10940.2|31
1663243500000|2022-09-15 12:05:00|10948.7|10943.7|10949.2|10944.2|10949.7|10944.7|10945.7|10940.7|49
1663243800000|2022-09-15 12:10:00|10948.9|10943.9|10943.2|10938.2|10948.9|10943.9|10941.2|10936.2|40
1663244100000|2022-09-15 12:15:00|10943.7|10938.7|10949.7|10944.7|10949.9|10944.9|10943.7|10938.7|37
1663244400000|2022-09-15 12:20:00|10949.4|10944.4|10952.7|10947.7|10954.2|10949.2|10948.7|10943.7|35
1663244700000|2022-09-15 12:25:00|10952.4|10947.4|10952.9|10947.9|10953.2|10948.2|10950.9|10945.9|52
1663245000000|2022-09-15 12:30:00|10953.2|10948.2|10951.1|10946.1|10955|10950|10938.9|10933.9|241
1663245300000|2022-09-15 12:35:00|10951.2|10946.2|10937.9|10932.9|10954.7|10949.7|10937.7|10932.7|115
1663245600000|2022-09-15 12:40:00|10938.2|10933.2|10930.4|10925.4|10943.2|10938.2|10929.2|10924.2|90
1663245900000|2022-09-15 12:45:00|10930.7|10925.7|10920.6|10915.6|10935.6|10930.6|10920.4|10915.4|82
1663246200000|2022-09-15 12:50:00|10920.9|10915.9|10921.7|10916.7|10925.6|10920.6|10918.4|10913.4|164
1663246500000|2022-09-15 12:55:00|10921.9|10916.9|10926.9|10921.9|10928.4|10923.4|10919.2|10914.2|102
1663246800000|2022-09-15 13:00:00|10927.2|10922.2|10928.6|10923.6|10932.9|10927.9|10921.6|10916.6|65
1663247100000|2022-09-15 13:05:00|10929.1|10924.1|10931.9|10926.9|10932.2|10927.2|10925.7|10920.7|53
1663247400000|2022-09-15 13:10:00|10931.7|10926.7|10931.1|10926.1|10935.7|10930.7|10929.4|10924.4|235
1663247700000|2022-09-15 13:15:00|10930.9|10925.9|10940.2|10935.2|10941.4|10936.4|10923.7|10918.7|71
1663248000000|2022-09-15 13:20:00|10940.4|10935.4|10943.9|10938.9|10947.4|10942.4|10937.4|10932.4|291
1663248300000|2022-09-15 13:25:00|10944.2|10939.2|10948.2|10943.2|10950.5|10945.5|10940.7|10935.7|559
1663248600000|2022-09-15 13:30:00|10948.7|10943.7|10946.5|10941.5|10951.7|10946.7|10946.4|10941.4|370
1663248900000|2022-09-15 13:35:00|10946.7|10941.7|10950.7|10945.7|10950.7|10945.7|10944.7|10939.7|214
1663249200000|2022-09-15 13:40:00|10951|10946|10937.7|10932.7|10951.7|10946.7|10934.7|10929.7|161
1663249500000|2022-09-15 13:45:00|10937.2|10932.2|10932.7|10927.7|10941.7|10936.7|10932.7|10927.7|369
1663249800000|2022-09-15 13:50:00|10932.2|10927.2|10932.7|10927.7|10937.2|10932.2|10930|10925|207
1663250100000|2022-09-15 13:55:00|10933|10928|10931.2|10926.2|10934|10929|10928.2|10923.2|120
1663250400000|2022-09-15 14:00:00|10931.4|10926.4|10930.2|10925.2|10933.7|10928.7|10925.2|10920.2|271
1663250700000|2022-09-15 14:05:00|10929.9|10924.9|10932|10927|10932.2|10927.2|10926.2|10921.2|117
1663251000000|2022-09-15 14:10:00|10932.2|10927.2|10930.7|10925.7|10934.2|10929.2|10929.2|10924.2|117
1663251300000|2022-09-15 14:15:00|10931.2|10926.2|10931.2|10926.2|10932.2|10927.2|10925.7|10920.7|164
1663251600000|2022-09-15 14:20:00|10931.7|10926.7|10934.7|10929.7|10937.7|10932.7|10929.2|10924.2|88
1663251900000|2022-09-15 14:25:00|10934.5|10929.5|10944.7|10939.7|10944.7|10939.7|10934.5|10929.5|122
1663252200000|2022-09-15 14:30:00|10945|10940|10946.5|10941.5|10948|10943|10942|10937|176
1663252500000|2022-09-15 14:35:00|10946.7|10941.7|10939.2|10934.2|10946.7|10941.7|10938|10933|180
1663252800000|2022-09-15 14:40:00|10939.7|10934.7|10936.7|10931.7|10943.7|10938.7|10933.5|10928.5|253
1663253100000|2022-09-15 14:45:00|10936.2|10931.2|10940.7|10935.7|10941.2|10936.2|10934.5|10929.5|99
1663253400000|2022-09-15 14:50:00|10940.2|10935.2|10941.2|10936.2|10946.7|10941.7|10939.7|10934.7|166
1663253700000|2022-09-15 14:55:00|10940.9|10935.9|10940.7|10935.7|10945.7|10940.7|10938.7|10933.7|179
1663254000000|2022-09-15 15:00:00|10940.9|10935.9|10938.2|10933.2|10943.7|10938.7|10936.2|10931.2|45
1663254300000|2022-09-15 15:05:00|10937.9|10932.9|10937.7|10932.7|10939.4|10934.4|10932.9|10927.9|43
1663254600000|2022-09-15 15:10:00|10937.4|10932.4|10939.2|10934.2|10942.2|10937.2|10937.2|10932.2|54
1663254900000|2022-09-15 15:15:00|10938.9|10933.9|10939.2|10934.2|10941.2|10936.2|10938.2|10933.2|92
1663255200000|2022-09-15 15:20:00|10939.7|10934.7|10941.7|10936.7|10941.9|10936.9|10937.4|10932.4|33
1663255500000|2022-09-15 15:25:00|10941.4|10936.4|10942.7|10937.7|10945.2|10940.2|10940.7|10935.7|49
1663255800000|2022-09-15 15:30:00|10942.9|10937.9|10942.7|10937.7|10943.7|10938.7|10939.9|10934.9|43
1663256100000|2022-09-15 15:35:00|10942.4|10937.4|10942.2|10937.2|10944.2|10939.2|10939.7|10934.7|96
1663256400000|2022-09-15 15:40:00|10941.9|10936.9|10941.2|10936.2|10942.2|10937.2|10939.4|10934.4|40
1663256700000|2022-09-15 15:45:00|10941.4|10936.4|10942.2|10937.2|10942.4|10937.4|10939.7|10934.7|51
1663257000000|2022-09-15 15:50:00|10941.7|10936.7|10947.2|10942.2|10950.2|10945.2|10941.7|10936.7|58
1663257300000|2022-09-15 15:55:00|10947.4|10942.4|10949.2|10944.2|10951.4|10946.4|10946.7|10941.7|45
1663257600000|2022-09-15 16:00:00|10948.9|10943.9|10950.7|10945.7|10951.7|10946.7|10947.4|10942.4|65
1663257900000|2022-09-15 16:05:00|10950.9|10945.9|10952.4|10947.4|10952.7|10947.7|10947.4|10942.4|19
1663258200000|2022-09-15 16:10:00|10952.7|10947.7|10949.4|10944.4|10953.2|10948.2|10948.9|10943.9|34
1663258500000|2022-09-15 16:15:00|10949.9|10944.9|10942.9|10937.9|10950.6|10945.6|10942.9|10937.9|42
1663258800000|2022-09-15 16:20:00|10943.2|10938.2|10942.9|10937.9|10945.2|10940.2|10941.2|10936.2|136
1663259100000|2022-09-15 16:25:00|10943.1|10938.1|10945.7|10940.7|10946.2|10941.2|10941.2|10936.2|129
1663259400000|2022-09-15 16:30:00|10946.4|10941.4|10939.4|10934.4|10947.4|10942.4|10939.2|10934.2|106
1663259700000|2022-09-15 16:35:00|10939.2|10934.2|10939.2|10934.2|10940.9|10935.9|10937.4|10932.4|74
1663260000000|2022-09-15 16:40:00|10938.7|10933.7|10939.9|10934.9|10940.2|10935.2|10937.9|10932.9|84
1663260300000|2022-09-15 16:45:00|10939.7|10934.7|10938.7|10933.7|10940.7|10935.7|10937.2|10932.2|41
1663260600000|2022-09-15 16:50:00|10938.9|10933.9|10939.6|10934.6|10940.4|10935.4|10938.7|10933.7|23
1663260900000|2022-09-15 16:55:00|10939.4|10934.4|10937.1|10932.1|10939.7|10934.7|10936.7|10931.7|22
1663261200000|2022-09-15 17:00:00|10936.6|10931.6|10928.9|10923.9|10936.9|10931.9|10927.9|10922.9|93
1663261500000|2022-09-15 17:05:00|10929.1|10924.1|10928.6|10923.6|10930.1|10925.1|10927.1|10922.1|30
1663261800000|2022-09-15 17:10:00|10928.4|10923.4|10932.1|10927.1|10933.6|10928.6|10928.4|10923.4|4
1663262100000|2022-09-15 17:15:00|10931.6|10926.6|10929.6|10924.6|10933.6|10928.6|10928.9|10923.9|14
1663262400000|2022-09-15 17:20:00|10929.4|10924.4|10930.6|10925.6|10931.1|10926.1|10928.1|10923.1|31
1663262700000|2022-09-15 17:25:00|10930.4|10925.4|10930.1|10925.1|10930.6|10925.6|10927.9|10922.9|54
1663263000000|2022-09-15 17:30:00|10930.4|10925.4|10931.1|10926.1|10932.4|10927.4|10929.4|10924.4|8
1663263300000|2022-09-15 17:35:00|10931.4|10926.4|10934.6|10929.6|10934.9|10929.9|10930.6|10925.6|17
1663263600000|2022-09-15 17:40:00|10934.1|10929.1|10936.1|10931.1|10936.1|10931.1|10933.6|10928.6|33
1663263900000|2022-09-15 17:45:00|10935.6|10930.6|10938.1|10933.1|10938.6|10933.6|10934.4|10929.4|36
1663264200000|2022-09-15 17:50:00|10938.6|10933.6|10941.1|10936.1|10944.1|10939.1|10938.4|10933.4|64
1663264500000|2022-09-15 17:55:00|10941.6|10936.6|10940.9|10935.9|10941.9|10936.9|10938.9|10933.9|26
1663264800000|2022-09-15 18:00:00|10941.1|10936.1|10946.9|10941.9|10947.1|10942.1|10940.9|10935.9|24
1663265100000|2022-09-15 18:05:00|10947.1|10942.1|10946.6|10941.6|10947.6|10942.6|10945.6|10940.6|20
1663265400000|2022-09-15 18:10:00|10946.9|10941.9|10944.6|10939.6|10947.1|10942.1|10943.1|10938.1|102
1663265700000|2022-09-15 18:15:00|10944.4|10939.4|10943.6|10938.6|10945.9|10940.9|10943.4|10938.4|12
1663266000000|2022-09-15 18:20:00|10944.1|10939.1|10944.4|10939.4|10944.6|10939.6|10942.6|10937.6|54
1663266300000|2022-09-15 18:25:00|10944.6|10939.6|10942.6|10937.6|10945.6|10940.6|10942.4|10937.4|44
1663266600000|2022-09-15 18:30:00|10942.4|10937.4|10941.4|10936.4|10942.6|10937.6|10940.1|10935.1|67
1663266900000|2022-09-15 18:35:00|10941.6|10936.6|10942.1|10937.1|10942.6|10937.6|10940.6|10935.6|81
1663267200000|2022-09-15 18:40:00|10941.9|10936.9|10942.1|10937.1|10944.6|10939.6|10941.6|10936.6|104
1663267500000|2022-09-15 18:45:00|10942.6|10937.6|10946.1|10941.1|10946.2|10941.2|10942.4|10937.4|74
1663267800000|2022-09-15 18:50:00|10945.9|10940.9|10944.7|10939.7|10946.7|10941.7|10944.6|10939.6|63
1663268100000|2022-09-15 18:55:00|10945.2|10940.2|10949.6|10944.6|10949.6|10944.6|10945.1|10940.1|6395
1663268400000|2022-09-15 19:00:00|10949.1|10944.1|10947.3|10942.3|10950.4|10945.4|10947.1|10942.1|20
1663268700000|2022-09-15 19:05:00|10947.6|10942.6|10951.6|10946.6|10951.9|10946.9|10946.6|10941.6|46
1663269000000|2022-09-15 19:10:00|10952.1|10947.1|10953.4|10948.4|10954.6|10949.6|10952.1|10947.1|45
1663269300000|2022-09-15 19:15:00|10953.1|10948.1|10953.6|10948.6|10953.6|10948.6|10951.6|10946.6|10
1663269600000|2022-09-15 19:20:00|10953.1|10948.1|10951.1|10946.1|10954.6|10949.6|10951.1|10946.1|288
1663269900000|2022-09-15 19:25:00|10950.8|10945.8|10952.1|10947.1|10952.8|10947.8|10950.8|10945.8|438
1663270200000|2022-09-15 19:30:00|10952.6|10947.6|10952.3|10947.3|10952.8|10947.8|10950.8|10945.8|18
1663270500000|2022-09-15 19:35:00|10952.1|10947.1|10951.3|10946.3|10952.6|10947.6|10951.1|10946.1|17
1663270800000|2022-09-15 19:40:00|10951.1|10946.1|10950.3|10945.3|10952.1|10947.1|10949.6|10944.6|56
1663271100000|2022-09-15 19:45:00|10950.6|10945.6|10949.1|10944.1|10950.6|10945.6|10948.8|10943.8|39
1663271400000|2022-09-15 19:50:00|10948.6|10943.6|10947.6|10942.6|10949.1|10944.1|10946.6|10941.6|14
1663271700000|2022-09-15 19:55:00|10947.3|10942.3|10948.4|10943.4|10948.4|10943.4|10944.8|10939.8|23
1663272000000|2022-09-15 20:00:00|10948.1|10943.1|10946.6|10941.6|10948.1|10943.1|10946.3|10941.3|75
1663272300000|2022-09-15 20:05:00|10947.1|10942.1|10945.3|10940.3|10947.1|10942.1|10945.1|10940.1|1
1663272600000|2022-09-15 20:10:00|10945.6|10940.6|10946.6|10941.6|10946.8|10941.8|10945.6|10940.6|0
1663272900000|2022-09-15 20:15:00|10946.8|10941.8|10947.6|10942.6|10948.6|10943.6|10946.6|10941.6|18
1663273200000|2022-09-15 20:20:00|10947.9|10942.9|10947.6|10942.6|10948.1|10943.1|10946.6|10941.6|5
1663273500000|2022-09-15 20:25:00|10947.3|10942.3|10945.6|10940.6|10947.6|10942.6|10944.6|10939.6|13
1663273800000|2022-09-15 20:30:00|10945.3|10940.3|10946.6|10941.6|10946.6|10941.6|10945.1|10940.1|9
1663274100000|2022-09-15 20:35:00|10946.3|10941.3|10946.8|10941.8|10947.1|10942.1|10946.1|10941.1|13
1663274400000|2022-09-15 20:40:00|10946.6|10941.6|10946.6|10941.6|10947.1|10942.1|10946.3|10941.3|13
1663274700000|2022-09-15 20:45:00|10946.1|10941.1|10947.6|10942.6|10947.6|10942.6|10946.1|10941.1|2
1663275000000|2022-09-15 20:50:00|10947.3|10942.3|10947.6|10942.6|10948.1|10943.1|10946.6|10941.6|44
1663275300000|2022-09-15 20:55:00|10947.3|10942.3|10950.8|10941.8|10950.8|10944.1|10946.3|10940.2|25
1663286400000|2022-09-16 00:00:00|10956.8|10951.8|10951.8|10946.8|10957.3|10952.3|10951.1|10946.1|18
1663286700000|2022-09-16 00:05:00|10952.1|10947.1|10951|10946|10954.1|10949.1|10950.3|10945.3|8
1663287000000|2022-09-16 00:10:00|10950.8|10945.8|10953.5|10948.5|10954.3|10949.3|10950.8|10945.8|3
1663287300000|2022-09-16 00:15:00|10953.3|10948.3|10950.5|10945.5|10955.3|10950.3|10950.3|10945.3|18
1663287600000|2022-09-16 00:20:00|10950.3|10945.3|10946|10941|10950.8|10945.8|10945.3|10940.3|7
1663287900000|2022-09-16 00:25:00|10946.3|10941.3|10941.8|10936.8|10946.5|10941.5|10939.3|10934.3|16
1663288200000|2022-09-16 00:30:00|10941.5|10936.5|10940.5|10935.5|10944|10939|10939.8|10934.8|8
1663288500000|2022-09-16 00:35:00|10940.3|10935.3|10935.5|10930.5|10941|10936|10934|10929|14
1663288800000|2022-09-16 00:40:00|10935.3|10930.3|10934.3|10929.3|10936|10931|10932.8|10927.8|10
1663289100000|2022-09-16 00:45:00|10933.8|10928.8|10937|10932|10938|10933|10933.3|10928.3|2
1663289400000|2022-09-16 00:50:00|10936.8|10931.8|10936.5|10931.5|10938.5|10933.5|10935.5|10930.5|10
1663289700000|2022-09-16 00:55:00|10936.3|10931.3|10938.5|10933.5|10939.5|10934.5|10936|10931|4
1663290000000|2022-09-16 01:00:00|10938.3|10933.3|10933.8|10928.8|10938.5|10933.5|10933|10928|8
1663290300000|2022-09-16 01:05:00|10933.5|10928.5|10930.8|10925.8|10933.8|10928.8|10930.3|10925.3|4
1663290600000|2022-09-16 01:10:00|10930.5|10925.5|10931.8|10926.8|10933|10928|10930|10925|14
1663290900000|2022-09-16 01:15:00|10932|10927|10934.5|10929.5|10937.5|10932.5|10931.8|10926.8|6
1663291200000|2022-09-16 01:20:00|10935|10930|10936.3|10931.3|10937.5|10932.5|10935|10930|8
1663291500000|2022-09-16 01:25:00|10936.5|10931.5|10937.8|10932.8|10937.8|10932.8|10936|10931|1
1663291800000|2022-09-16 01:30:00|10937.5|10932.5|10941|10936|10941.3|10936.3|10935.5|10930.5|31
1663292100000|2022-09-16 01:35:00|10941.3|10936.3|10939|10934|10941.5|10936.5|10938.3|10933.3|1
1663292400000|2022-09-16 01:40:00|10939.3|10934.3|10941|10936|10941.3|10936.3|10938|10933|2
1663292700000|2022-09-16 01:45:00|10940.8|10935.8|10944|10939|10944.8|10939.8|10939.8|10934.8|2
1663293000000|2022-09-16 01:50:00|10944.3|10939.3|10946.3|10941.3|10948|10943|10944|10939|2
1663293300000|2022-09-16 01:55:00|10946.5|10941.5|10947|10942|10948|10943|10945|10940|8
1663293600000|2022-09-16 02:00:00|10947.2|10942.2|10947|10942|10947.8|10942.8|10944.8|10939.8|10
1663293900000|2022-09-16 02:05:00|10947.3|10942.3|10948.3|10943.3|10948.5|10943.5|10946.3|10941.3|1
1663294200000|2022-09-16 02:10:00|10948|10943|10946.3|10941.3|10949|10944|10946.3|10941.3|12
1663294500000|2022-09-16 02:15:00|10945.5|10940.5|10948|10943|10948.8|10943.8|10944.5|10939.5|0
1663294800000|2022-09-16 02:20:00|10948.3|10943.3|10948.8|10943.8|10948.8|10943.8|10947|10942|0
1663295100000|2022-09-16 02:25:00|10948.5|10943.5|10952|10947|10952.8|10947.8|10947.3|10942.3|4
1663295400000|2022-09-16 02:30:00|10951.8|10946.8|10948.8|10943.8|10951.8|10946.8|10948.3|10943.3|2
1663295700000|2022-09-16 02:35:00|10949|10944|10950.3|10945.3|10951|10946|10949|10944|1
1663296000000|2022-09-16 02:40:00|10950.5|10945.5|10952.5|10947.5|10952.5|10947.5|10948.8|10943.8|0
1663296300000|2022-09-16 02:45:00|10952.3|10947.3|10954|10949|10954.5|10949.5|10951.8|10946.8|1
1663296600000|2022-09-16 02:50:00|10954.3|10949.3|10953.3|10948.3|10954.5|10949.5|10952.8|10947.8|1
1663296900000|2022-09-16 02:55:00|10953|10948|10951|10946|10953.3|10948.3|10950.3|10945.3|0
1663297200000|2022-09-16 03:00:00|10950.8|10945.8|10952|10947|10952|10947|10948.8|10943.8|2
1663297500000|2022-09-16 03:05:00|10951.5|10946.5|10950.8|10945.8|10952.3|10947.3|10950.8|10945.8|2
1663297800000|2022-09-16 03:10:00|10951|10946|10950.5|10945.5|10952.3|10947.3|10950.3|10945.3|6
1663298100000|2022-09-16 03:15:00|10950.8|10945.8|10949.5|10944.5|10951|10946|10949.5|10944.5|1
1663298400000|2022-09-16 03:20:00|10950|10945|10949.3|10944.3|10951|10946|10948.5|10943.5|0
1663298700000|2022-09-16 03:25:00|10949|10944|10945.8|10940.8|10949.8|10944.8|10945.5|10940.5|4
1663299000000|2022-09-16 03:30:00|10945.7|10940.7|10946.5|10941.5|10948.3|10943.3|10945.3|10940.3|1
1663299300000|2022-09-16 03:35:00|10946.8|10941.8|10945.3|10940.3|10947.3|10942.3|10942.7|10937.7|1
1663299600000|2022-09-16 03:40:00|10945.5|10940.5|10947.5|10942.5|10947.8|10942.8|10945|10940|0
1663299900000|2022-09-16 03:45:00|10947.8|10942.8|10950.2|10945.2|10950.5|10945.5|10947.3|10942.3|1
1663300200000|2022-09-16 03:50:00|10950.3|10945.3|10949.5|10944.5|10950.3|10945.3|10948|10943|0
1663300500000|2022-09-16 03:55:00|10949.2|10944.2|10948.7|10943.7|10950.8|10945.8|10948.7|10943.7|0
1663300800000|2022-09-16 04:00:00|10948.2|10943.2|10946.2|10941.2|10949.3|10944.3|10946|10941|1
1663301100000|2022-09-16 04:05:00|10946.5|10941.5|10946.7|10941.7|10946.8|10941.8|10943.7|10938.7|0
1663301400000|2022-09-16 04:10:00|10946.5|10941.5|10948.5|10943.5|10948.5|10943.5|10945.8|10940.8|0
1663301700000|2022-09-16 04:15:00|10948.2|10943.2|10947.2|10942.2|10948.7|10943.7|10946.5|10941.5|0
1663302000000|2022-09-16 04:20:00|10947|10942|10946.2|10941.2|10947.5|10942.5|10945.7|10940.7|1
1663302300000|2022-09-16 04:25:00|10946.5|10941.5|10947|10942|10947|10942|10944.7|10939.7|1
1663302600000|2022-09-16 04:30:00|10947.2|10942.2|10946|10941|10947.7|10942.7|10946|10941|0
1663302900000|2022-09-16 04:35:00|10946.2|10941.2|10946.2|10941.2|10947.2|10942.2|10944.5|10939.5|0
1663303200000|2022-09-16 04:40:00|10946|10941|10945.2|10940.2|10946.2|10941.2|10943|10938|1
1663303500000|2022-09-16 04:45:00|10945.5|10940.5|10945.7|10940.7|10946.7|10941.7|10945|10940|1
1663303800000|2022-09-16 04:50:00|10945.5|10940.5|10947.2|10942.2|10948.2|10943.2|10945.5|10940.5|1
1663304100000|2022-09-16 04:55:00|10947.5|10942.5|10948.5|10943.5|10949|10944|10946.2|10941.2|0
1663304400000|2022-09-16 05:00:00|10949|10944|10950.2|10945.2|10951.2|10946.2|10948.2|10943.2|2
1663304700000|2022-09-16 05:05:00|10950.5|10945.5|10953.5|10948.5|10954.7|10949.7|10949.7|10944.7|6
1663305000000|2022-09-16 05:10:00|10953|10948|10953.7|10948.7|10955.2|10950.2|10951.5|10946.5|6
1663305300000|2022-09-16 05:15:00|10954|10949|10955.7|10950.7|10958.5|10953.5|10954|10949|9
1663305600000|2022-09-16 05:20:00|10955.5|10950.5|10954|10949|10957.5|10952.5|10954|10949|5
1663305900000|2022-09-16 05:25:00|10953.7|10948.7|10953.5|10948.5|10955|10950|10953.5|10948.5|2
1663306200000|2022-09-16 05:30:00|10953.2|10948.2|10954.5|10949.5|10954.7|10949.7|10953.2|10948.2|0
1663306500000|2022-09-16 05:35:00|10955|10950|10956.5|10951.5|10957.2|10952.2|10954.7|10949.7|0
1663306800000|2022-09-16 05:40:00|10957|10952|10959|10954|10959.2|10954.2|10956.5|10951.5|1
1663307100000|2022-09-16 05:45:00|10958.5|10953.5|10960.2|10955.2|10960.5|10955.5|10957.7|10952.7|1
1663307400000|2022-09-16 05:50:00|10960|10955|10962|10957|10962|10957|10959.2|10954.2|1
1663307700000|2022-09-16 05:55:00|10962.2|10957.2|10962.7|10957.7|10965|10960|10962|10957|3
1663308000000|2022-09-16 06:00:00|10963|10958|10967.7|10962.7|10969.2|10964.2|10962.5|10957.5|21
1663308300000|2022-09-16 06:05:00|10967.2|10962.2|10963.2|10958.2|10968|10963|10962.5|10957.5|14
1663308600000|2022-09-16 06:10:00|10963.5|10958.5|10965.5|10960.5|10968.7|10963.7|10962.5|10957.5|4
1663308900000|2022-09-16 06:15:00|10965|10960|10963.7|10958.7|10968.5|10963.5|10962.5|10957.5|4
1663309200000|2022-09-16 06:20:00|10964|10959|10959.2|10954.2|10964|10959|10958.7|10953.7|6
1663309500000|2022-09-16 06:25:00|10959|10954|10965.7|10960.7|10966|10961|10956|10951|2
1663309800000|2022-09-16 06:30:00|10966|10961|10968.7|10963.7|10969.2|10964.2|10963.5|10958.5|0
1663310100000|2022-09-16 06:35:00|10968.5|10963.5|10966.5|10961.5|10969|10964|10965.5|10960.5|2
1663310400000|2022-09-16 06:40:00|10966.2|10961.2|10964.7|10959.7|10967.2|10962.2|10963.5|10958.5|13
1663310700000|2022-09-16 06:45:00|10964.5|10959.5|10967|10962|10969.5|10964.5|10964.5|10959.5|4
1663311000000|2022-09-16 06:50:00|10967.2|10962.2|10966.5|10961.5|10970|10965|10966|10961|6
1663311300000|2022-09-16 06:55:00|10966.7|10961.7|10962.5|10957.5|10967|10962|10961.7|10956.7|2
1663311600000|2022-09-16 07:00:00|10962|10957|10957.5|10952.5|10963.2|10958.2|10956|10951|11
1663311900000|2022-09-16 07:05:00|10957.7|10952.7|10956|10951|10958.2|10953.2|10954.7|10949.7|29
1663312200000|2022-09-16 07:10:00|10956.2|10951.2|10956.2|10951.2|10959.5|10954.5|10954.7|10949.7|11
1663312500000|2022-09-16 07:15:00|10956.5|10951.5|10963|10958|10963.2|10958.2|10953.5|10948.5|5
1663312800000|2022-09-16 07:20:00|10963.2|10958.2|10963|10958|10965.5|10960.5|10960|10955|2
1663313100000|2022-09-16 07:25:00|10963.5|10958.5|10964|10959|10966.5|10961.5|10962.5|10957.5|9
1663313400000|2022-09-16 07:30:00|10964.2|10959.2|10964.7|10959.7|10966|10961|10960.5|10955.5|4
1663313700000|2022-09-16 07:35:00|10965|10960|10968.5|10963.5|10970.5|10965.5|10964|10959|25
1663314000000|2022-09-16 07:40:00|10968.2|10963.2|10978.5|10973.5|10979|10974|10968.2|10963.2|30
1663314300000|2022-09-16 07:45:00|10978.2|10973.2|11002.2|10997.2|11002.7|10997.7|10978.2|10973.2|161
1663314600000|2022-09-16 07:50:00|11002|10997|10997.5|10992.5|11003|10998|10995.5|10990.5|45
1663314900000|2022-09-16 07:55:00|10997|10992|10992.5|10987.5|10997.5|10992.5|10989.7|10984.7|75
1663315200000|2022-09-16 08:00:00|10992.2|10987.2|10986.4|10981.4|10993.5|10988.5|10986.4|10981.4|84
1663315500000|2022-09-16 08:05:00|10986.7|10981.7|10991.9|10986.9|10991.9|10986.9|10982.9|10977.9|27
1663315800000|2022-09-16 08:10:00|10991.4|10986.4|10989.4|10984.4|10991.4|10986.4|10983.9|10978.9|274
1663316100000|2022-09-16 08:15:00|10989.7|10984.7|10989.7|10984.7|10994.9|10989.9|10988.9|10983.9|31
1663316400000|2022-09-16 08:20:00|10988.9|10983.9|10988.7|10983.7|10989.7|10984.7|10985.4|10980.4|0
1663316700000|2022-09-16 08:25:00|10988.4|10983.4|10983.4|10978.4|10988.9|10983.9|10983.4|10978.4|5
1663317000000|2022-09-16 08:30:00|10982.9|10977.9|10986.9|10981.9|10989.7|10984.7|10982.4|10977.4|12
1663317300000|2022-09-16 08:35:00|10987.4|10982.4|10986.9|10981.9|10988.4|10983.4|10984.4|10979.4|1
1663317600000|2022-09-16 08:40:00|10986.7|10981.7|10993.4|10988.4|10993.9|10988.9|10986.2|10981.2|7
1663317900000|2022-09-16 08:45:00|10993.2|10988.2|10994.7|10989.7|10998.9|10993.9|10991.4|10986.4|2
1663318200000|2022-09-16 08:50:00|10994.4|10989.4|10993.9|10988.9|11000.4|10995.4|10992.9|10987.9|4
1663318500000|2022-09-16 08:55:00|10994.7|10989.7|10993.4|10988.4|10996.7|10991.7|10991.9|10986.9|2
1663318800000|2022-09-16 09:00:00|10993.2|10988.2|10985.9|10980.9|10993.2|10988.2|10985.4|10980.4|3
1663319100000|2022-09-16 09:05:00|10986.2|10981.2|10981.4|10976.4|10986.9|10981.9|10980.7|10975.7|25
1663319400000|2022-09-16 09:10:00|10980.9|10975.9|10984.4|10979.4|10986.9|10981.9|10980.4|10975.4|69
1663319700000|2022-09-16 09:15:00|10984.7|10979.7|10978.6|10973.6|10984.9|10979.9|10978.6|10973.6|11
1663320000000|2022-09-16 09:20:00|10978.9|10973.9|10979.9|10974.9|10980.4|10975.4|10975.9|10970.9|6
1663320300000|2022-09-16 09:25:00|10980.1|10975.1|10975.6|10970.6|10980.9|10975.9|10974.6|10969.6|1
1663320600000|2022-09-16 09:30:00|10975.4|10970.4|10968.7|10963.7|10976.4|10971.4|10967.4|10962.4|12
1663320900000|2022-09-16 09:35:00|10968.4|10963.4|10967.4|10962.4|10969.9|10964.9|10966.9|10961.9|0
1663321200000|2022-09-16 09:40:00|10967.9|10962.9|10974.2|10969.2|10974.4|10969.4|10967.7|10962.7|2
1663321500000|2022-09-16 09:45:00|10973.9|10968.9|10976.9|10971.9|10978.9|10973.9|10973.9|10968.9|5
1663321800000|2022-09-16 09:50:00|10977.2|10972.2|10977.2|10972.2|10978.9|10973.9|10976.4|10971.4|0
1663322100000|2022-09-16 09:55:00|10977.4|10972.4|10982.7|10977.7|10982.9|10977.9|10976.7|10971.7|0
1663322400000|2022-09-16 10:00:00|10982.4|10977.4|10979.4|10974.4|10982.4|10977.4|10978.4|10973.4|0
1663322700000|2022-09-16 10:05:00|10979.7|10974.7|10983.9|10978.9|10983.9|10978.9|10977.2|10972.2|0
1663323000000|2022-09-16 10:10:00|10984.2|10979.2|10980.9|10975.9|10984.9|10979.9|10980.4|10975.4|0
1663323300000|2022-09-16 10:15:00|10980.4|10975.4|10980.9|10975.9|10981.4|10976.4|10977.9|10972.9|0
1663323600000|2022-09-16 10:20:00|10980.7|10975.7|10975.7|10970.7|10981.2|10976.2|10974.9|10969.9|1
1663323900000|2022-09-16 10:25:00|10976.2|10971.2|10975.4|10970.4|10977.9|10972.9|10974.7|10969.7|0
1663324200000|2022-09-16 10:30:00|10975.2|10970.2|10973.7|10968.7|10975.2|10970.2|10972.4|10967.4|23
1663324500000|2022-09-16 10:35:00|10973.4|10968.4|10970.4|10965.4|10973.9|10968.9|10969.9|10964.9|5
1663324800000|2022-09-16 10:40:00|10970.2|10965.2|10967.4|10962.4|10970.9|10965.9|10965.9|10960.9|2
1663325100000|2022-09-16 10:45:00|10967.7|10962.7|10968.7|10963.7|10970.2|10965.2|10966.7|10961.7|7
1663325400000|2022-09-16 10:50:00|10968.4|10963.4|10963.4|10958.4|10969.4|10964.4|10962.4|10957.4|9
1663325700000|2022-09-16 10:55:00|10962.9|10957.9|10963.9|10958.9|10964.9|10959.9|10959.9|10954.9|7
1663326000000|2022-09-16 11:00:00|10964.4|10959.4|10966.9|10961.9|10966.9|10961.9|10962.4|10957.4|26
1663326300000|2022-09-16 11:05:00|10966.4|10961.4|10965.6|10960.6|10967.9|10962.9|10963.7|10958.7|5
1663326600000|2022-09-16 11:10:00|10965.4|10960.4|10971.4|10966.4|10971.9|10966.9|10965.2|10960.2|9
1663326900000|2022-09-16 11:15:00|10971.1|10966.1|10974.6|10969.6|10975.9|10970.9|10971.1|10966.1|21
1663327200000|2022-09-16 11:20:00|10974.4|10969.4|10972.6|10967.6|10976.4|10971.4|10972.4|10967.4|12
1663327500000|2022-09-16 11:25:00|10972.4|10967.4|10965.9|10960.9|10972.4|10967.4|10964.9|10959.9|12
1663327800000|2022-09-16 11:30:00|10966.1|10961.1|10971.4|10966.4|10971.6|10966.6|10965.9|10960.9|34
1663328100000|2022-09-16 11:35:00|10971.6|10966.6|10966.9|10961.9|10973.6|10968.6|10966.9|10961.9|21
1663328400000|2022-09-16 11:40:00|10967.1|10962.1|10969.6|10964.6|10971.1|10966.1|10965.4|10960.4|35
1663328700000|2022-09-16 11:45:00|10969.4|10964.4|10970.6|10965.6|10972.1|10967.1|10969.1|10964.1|12
1663329000000|2022-09-16 11:50:00|10970.9|10965.9|10970.4|10965.4|10973.6|10968.6|10968.9|10963.9|12
1663329300000|2022-09-16 11:55:00|10970.7|10965.7|10975.4|10970.4|10976.4|10971.4|10969.9|10964.9|28
1663329600000|2022-09-16 12:00:00|10974.9|10969.9|10985.4|10980.4|10985.9|10980.9|10974.2|10969.2|24
1663329900000|2022-09-16 12:05:00|10985.2|10980.2|10982.2|10977.2|10986.9|10981.9|10979.4|10974.4|62
1663330200000|2022-09-16 12:10:00|10982.1|10977.1|10988.9|10983.9|10988.9|10983.9|10981.9|10976.9|67
1663330500000|2022-09-16 12:15:00|10988.4|10983.4|10984.9|10979.9|10988.9|10983.9|10982.4|10977.4|25
1663330800000|2022-09-16 12:20:00|10985.4|10980.4|10987.6|10982.6|10988.4|10983.4|10982.1|10977.1|7
1663331100000|2022-09-16 12:25:00|10987.4|10982.4|10986.9|10981.9|10987.9|10982.9|10984.9|10979.9|11
1663331400000|2022-09-16 12:30:00|10986.4|10981.4|10987.1|10982.1|10988.9|10983.9|10984.6|10979.6|47
1663331700000|2022-09-16 12:35:00|10986.9|10981.9|10979.9|10974.9|10987.9|10982.9|10979.9|10974.9|33
1663332000000|2022-09-16 12:40:00|10980.1|10975.1|10981.4|10976.4|10985.1|10980.1|10979.9|10974.9|26
1663332300000|2022-09-16 12:45:00|10981.1|10976.1|10985.1|10980.1|10986.9|10981.9|10979.9|10974.9|13
1663332600000|2022-09-16 12:50:00|10985.4|10980.4|10991.1|10986.1|10991.9|10986.9|10984.9|10979.9|24
1663332900000|2022-09-16 12:55:00|10991.4|10986.4|10992.7|10987.7|10993.9|10988.9|10988.4|10983.4|13
1663333200000|2022-09-16 13:00:00|10992.9|10987.9|10992.4|10987.4|10994.4|10989.4|10988.9|10983.9|21
1663333500000|2022-09-16 13:05:00|10991.9|10986.9|10989.9|10984.9|10992.9|10987.9|10987.6|10982.6|31
1663333800000|2022-09-16 13:10:00|10989.4|10984.4|10984.9|10979.9|10989.9|10984.9|10982.9|10977.9|20
1663334100000|2022-09-16 13:15:00|10985.1|10980.1|10985.1|10980.1|10991.9|10986.9|10983.4|10978.4|51
1663334400000|2022-09-16 13:20:00|10984.9|10979.9|10982.4|10977.4|10986.8|10981.8|10980.4|10975.4|8
1663334700000|2022-09-16 13:25:00|10982.6|10977.6|10979.9|10974.9|10985.9|10980.9|10979.9|10974.9|70
1663335000000|2022-09-16 13:30:00|10980.4|10975.4|10984.4|10979.4|10985.6|10980.6|10978.4|10973.4|80
1663335300000|2022-09-16 13:35:00|10984.9|10979.9|10976.4|10971.4|10986.4|10981.4|10975.6|10970.6|37
1663335600000|2022-09-16 13:40:00|10976.3|10971.3|10984.9|10979.9|10985.4|10980.4|10976.3|10971.3|357
1663335900000|2022-09-16 13:45:00|10984.6|10979.6|10982.9|10977.9|10987.9|10982.9|10981.9|10976.9|58
1663336200000|2022-09-16 13:50:00|10983.4|10978.4|10984.4|10979.4|10986.6|10981.6|10979.4|10974.4|28
1663336500000|2022-09-16 13:55:00|10984.6|10979.6|10979.9|10970.9|10985.1|10980.1|10975.1|10970.1|9
1663336800000|2022-09-16 14:00:00|10979.1|10970.1|10976.4|10971.4|10979.1|10973.6|10969.6|10964.6|32
1663337100000|2022-09-16 14:05:00|10975.9|10970.9|10968.1|10963.1|10977.4|10972.4|10964.1|10959.1|101
1663337400000|2022-09-16 14:10:00|10968.4|10963.4|10955.6|10950.6|10968.4|10963.4|10948.4|10943.4|98
1663337700000|2022-09-16 14:15:00|10955.4|10950.4|10961.1|10956.1|10962.4|10957.4|10953.4|10948.4|58
1663338000000|2022-09-16 14:20:00|10961.4|10956.4|10960.4|10955.4|10964.9|10959.9|10956.4|10951.4|55
1663338300000|2022-09-16 14:25:00|10960.1|10955.1|10953.6|10948.6|10963.1|10958.1|10953.4|10948.4|45
1663338600000|2022-09-16 14:30:00|10953.9|10948.9|10946.9|10941.9|10953.9|10948.9|10946.1|10941.1|55
1663338900000|2022-09-16 14:35:00|10946.4|10941.4|10944.8|10939.8|10947.4|10942.4|10940.4|10935.4|46
1663339200000|2022-09-16 14:40:00|10944.6|10939.6|10938.8|10933.8|10945.3|10940.3|10936.8|10931.8|86
1663339500000|2022-09-16 14:45:00|10939.3|10934.3|10942.8|10937.8|10944.8|10939.8|10936.1|10931.1|26
1663339800000|2022-09-16 14:50:00|10942.3|10937.3|10933.6|10928.6|10943.6|10938.6|10931.3|10926.3|36
1663340100000|2022-09-16 14:55:00|10933.8|10928.8|10931.3|10926.3|10934.3|10929.3|10923.4|10918.4|136
1663340400000|2022-09-16 15:00:00|10931.1|10926.1|10934.4|10929.4|10936.6|10931.6|10928.3|10923.3|124
1663340700000|2022-09-16 15:05:00|10934.3|10929.3|10932.1|10927.1|10937.9|10932.9|10929.9|10924.9|246
1663341000000|2022-09-16 15:10:00|10932.4|10927.4|10942.9|10937.9|10942.9|10937.9|10932.4|10927.4|76
1663341300000|2022-09-16 15:15:00|10943.4|10938.4|10929.4|10924.4|10943.4|10938.4|10929.4|10924.4|29
1663341600000|2022-09-16 15:20:00|10929.6|10924.6|10934.9|10929.9|10936.1|10931.1|10929.6|10924.6|9
1663341900000|2022-09-16 15:25:00|10934.6|10929.6|10938.4|10933.4|10938.4|10933.4|10933.9|10928.9|143
1663342200000|2022-09-16 15:30:00|10937.9|10932.9|10936.9|10931.9|10939.9|10934.9|10935.9|10930.9|35
1663342500000|2022-09-16 15:35:00|10937.1|10932.1|10950.3|10945.3|10950.9|10945.9|10935.4|10930.4|70
1663342800000|2022-09-16 15:40:00|10950.4|10945.4|10954.1|10949.1|10954.3|10949.3|10947.6|10942.6|82
1663343100000|2022-09-16 15:45:00|10954.3|10949.3|10949.8|10944.8|10954.8|10949.8|10948.6|10943.6|109
1663343400000|2022-09-16 15:50:00|10950.1|10945.1|10945.6|10940.6|10950.1|10945.1|10943.1|10938.1|40
1663343700000|2022-09-16 15:55:00|10945.4|10940.4|10945.6|10940.6|10949.9|10944.9|10944.9|10939.9|57
1663344000000|2022-09-16 16:00:00|10945.9|10940.9|10943.8|10938.8|10951.9|10946.9|10942.8|10937.8|97
1663344300000|2022-09-16 16:05:00|10944.3|10939.3|10943.1|10938.1|10944.3|10939.3|10938.4|10933.4|29
1663344600000|2022-09-16 16:10:00|10943.3|10938.3|10948.8|10943.8|10948.8|10943.8|10943.3|10938.3|34
1663344900000|2022-09-16 16:15:00|10949.1|10944.1|10950.3|10945.3|10953.4|10948.4|10946.4|10941.4|53
1663345200000|2022-09-16 16:20:00|10950.6|10945.6|10952.4|10947.4|10955.4|10950.4|10950.3|10945.3|47
1663345500000|2022-09-16 16:25:00|10952.9|10947.9|10955.9|10950.9|10957.4|10952.4|10952.4|10947.4|48
1663345800000|2022-09-16 16:30:00|10956.4|10951.4|10955.3|10950.3|10957.9|10952.9|10954.9|10949.9|23
1663346100000|2022-09-16 16:35:00|10954.8|10949.8|10954.6|10949.6|10955.8|10950.8|10952.8|10947.8|36
1663346400000|2022-09-16 16:40:00|10954.8|10949.8|10954.6|10949.6|10957.3|10952.3|10953.8|10948.8|36
1663346700000|2022-09-16 16:45:00|10954.8|10949.8|10953.3|10948.3|10955.3|10950.3|10953.3|10948.3|12
1663347000000|2022-09-16 16:50:00|10953.8|10948.8|10954.3|10949.3|10954.6|10949.6|10951.8|10946.8|70
1663347300000|2022-09-16 16:55:00|10954.1|10949.1|10952.6|10947.6|10955.6|10950.6|10952.3|10947.3|59
1663347600000|2022-09-16 17:00:00|10952.8|10947.8|10954.8|10949.8|10955.3|10950.3|10952.3|10947.3|22
1663347900000|2022-09-16 17:05:00|10954.6|10949.6|10953.8|10948.8|10956.3|10951.3|10953.6|10948.6|16
1663348200000|2022-09-16 17:10:00|10954.1|10949.1|10949.3|10944.3|10954.8|10949.8|10947.8|10942.8|69
1663348500000|2022-09-16 17:15:00|10949.8|10944.8|10953.3|10948.3|10953.6|10948.6|10948.3|10943.3|19
1663348800000|2022-09-16 17:20:00|10953.6|10948.6|10954.3|10949.3|10955.8|10950.8|10952.8|10947.8|5
1663349100000|2022-09-16 17:25:00|10953.8|10948.8|10953.3|10948.3|10955.8|10950.8|10953.3|10948.3|3
1663349400000|2022-09-16 17:30:00|10953.8|10948.8|10954.8|10949.8|10955.3|10950.3|10949.3|10944.3|9
1663349700000|2022-09-16 17:35:00|10955.1|10950.1|10953.6|10948.6|10955.1|10950.1|10952.8|10947.8|29
1663350000000|2022-09-16 17:40:00|10953.1|10948.1|10955.6|10950.6|10956.8|10951.8|10952.8|10947.8|6
1663350300000|2022-09-16 17:45:00|10955.8|10950.8|10958.3|10953.3|10958.8|10953.8|10955.8|10950.8|21
1663350600000|2022-09-16 17:50:00|10957.8|10952.8|10960.3|10955.3|10960.8|10955.8|10957.8|10952.8|42
1663350900000|2022-09-16 17:55:00|10960.8|10955.8|10963.8|10958.8|10964.3|10959.3|10959.8|10954.8|20
1663351200000|2022-09-16 18:00:00|10963.6|10958.6|10960.8|10955.8|10964.1|10959.1|10960.1|10955.1|8
1663351500000|2022-09-16 18:05:00|10960.6|10955.6|10962.6|10957.6|10962.8|10957.8|10959.3|10954.3|5
1663351800000|2022-09-16 18:10:00|10962.3|10957.3|10961.8|10956.8|10963.1|10958.1|10961.3|10956.3|4
1663352100000|2022-09-16 18:15:00|10962.3|10957.3|10961.1|10956.1|10962.3|10957.3|10958.3|10953.3|10
1663352400000|2022-09-16 18:20:00|10961.3|10956.3|10959.6|10954.6|10961.3|10956.3|10959.3|10954.3|4
1663352700000|2022-09-16 18:25:00|10959.3|10954.3|10953.3|10948.3|10959.3|10954.3|10951.3|10946.3|39
1663353000000|2022-09-16 18:30:00|10953.8|10948.8|10951.6|10946.6|10955.1|10950.1|10950.6|10945.6|17
1663353300000|2022-09-16 18:35:00|10951.3|10946.3|10953.3|10948.3|10954.1|10949.1|10949.1|10944.1|7
1663353600000|2022-09-16 18:40:00|10953.6|10948.6|10951.8|10946.8|10955.3|10950.3|10951.3|10946.3|5
1663353900000|2022-09-16 18:45:00|10952.3|10947.3|10948.8|10943.8|10952.8|10947.8|10948.3|10943.3|21
1663354200000|2022-09-16 18:50:00|10948.6|10943.6|10950.6|10945.6|10951.8|10946.8|10947.8|10942.8|10
1663354500000|2022-09-16 18:55:00|10950.3|10945.3|10953.8|10948.8|10954|10949|10949.8|10944.8|5971
1663354800000|2022-09-16 19:00:00|10953.3|10948.3|10944.8|10939.8|10953.8|10948.8|10944.3|10939.3|21
1663355100000|2022-09-16 19:05:00|10944.6|10939.6|10945.1|10940.1|10945.6|10940.6|10942.8|10937.8|39
1663355400000|2022-09-16 19:10:00|10945.3|10940.3|10949.8|10944.8|10950.8|10945.8|10945.3|10940.3|5
1663355700000|2022-09-16 19:15:00|10950|10945|10950.3|10945.3|10951.3|10946.3|10947.3|10942.3|3
1663356000000|2022-09-16 19:20:00|10950|10945|10948.5|10943.5|10950.3|10945.3|10947.3|10942.3|5
1663356300000|2022-09-16 19:25:00|10948.8|10943.8|10949|10944|10950.3|10945.3|10946.3|10941.3|5
1663356600000|2022-09-16 19:30:00|10949.3|10944.3|10951|10946|10951.8|10946.8|10949|10944|0
1663356900000|2022-09-16 19:35:00|10951.3|10946.3|10947|10942|10951.3|10946.3|10946.5|10941.5|1
1663357200000|2022-09-16 19:40:00|10946.8|10941.8|10944|10939|10947|10942|10943.8|10938.8|9
1663357500000|2022-09-16 19:45:00|10943.8|10938.8|10944.5|10939.5|10946.5|10941.5|10943.8|10938.8|1
1663357800000|2022-09-16 19:50:00|10945|10940|10945.3|10940.3|10945.5|10940.5|10943.5|10938.5|0
1663358100000|2022-09-16 19:55:00|10945.5|10940.5|10943.3|10938.3|10945.8|10940.8|10940.8|10935.8|823
1663358400000|2022-09-16 20:00:00|10943.8|10938.8|10943.3|10938.3|10943.8|10938.8|10942|10937|25
1663358700000|2022-09-16 20:05:00|10943.5|10938.5|10944.3|10939.3|10944.5|10939.5|10943.3|10938.3|0
1663359000000|2022-09-16 20:10:00|10944|10939|10944.5|10939.5|10944.5|10939.5|10943.5|10938.5|0
1663359300000|2022-09-16 20:15:00|10944.8|10939.8|10945.5|10940.5|10945.5|10940.5|10943.8|10938.8|0
1663359600000|2022-09-16 20:20:00|10945.8|10940.8|10946.3|10941.3|10946.5|10941.5|10944.8|10939.8|0
1663359900000|2022-09-16 20:25:00|10946.5|10941.5|10944.8|10939.8|10947.3|10942.3|10944.8|10939.8|0
1663360200000|2022-09-16 20:30:00|10944.5|10939.5|10945.5|10940.5|10946.8|10941.8|10944.5|10939.5|8
1663360500000|2022-09-16 20:35:00|10945.8|10940.8|10945.8|10940.8|10946|10941|10943.8|10938.8|16
1663360800000|2022-09-16 20:40:00|10946.5|10941.5|10944|10939|10946.5|10941.5|10944|10939|0
1663361100000|2022-09-16 20:45:00|10944.3|10939.3|10944.5|10939.5|10945|10940|10944|10939|0
1663361400000|2022-09-16 20:50:00|10944.3|10939.3|10943|10938|10944.3|10939.3|10942.5|10937.5|6
1663361700000|2022-09-16 20:55:00|10945.1|10936.1|10945.3|10936.3|10947.2|10939.2|10940.1|10933.6|0
1663545600000|2022-09-19 00:00:00|10933|10928|10929.7|10924.7|10933|10928|10925.7|10920.7|73
1663545900000|2022-09-19 00:05:00|10930|10925|10932.2|10927.2|10932.7|10927.7|10927.7|10922.7|29
1663546200000|2022-09-19 00:10:00|10932.5|10927.5|10933|10928|10934.2|10929.2|10930.7|10925.7|49
1663546500000|2022-09-19 00:15:00|10933.2|10928.2|10935.2|10930.2|10935.2|10930.2|10932.2|10927.2|44
1663546800000|2022-09-19 00:20:00|10934.7|10929.7|10933.7|10928.7|10935.5|10930.5|10933.2|10928.2|34
1663547100000|2022-09-19 00:25:00|10934.2|10929.2|10935.5|10930.5|10935.7|10930.7|10932.5|10927.5|14
1663547400000|2022-09-19 00:30:00|10935.7|10930.7|10936.7|10931.7|10940|10935|10934|10929|67
1663547700000|2022-09-19 00:35:00|10937.2|10932.2|10942|10937|10942.2|10937.2|10936.7|10931.7|34
1663548000000|2022-09-19 00:40:00|10942.2|10937.2|10940.2|10935.2|10943|10938|10938.2|10933.2|23
1663548300000|2022-09-19 00:45:00|10940.5|10935.5|10941.7|10936.7|10942.7|10937.7|10940.2|10935.2|24
1663548600000|2022-09-19 00:50:00|10942.2|10937.2|10942.7|10937.7|10943.7|10938.7|10941.7|10936.7|18
1663548900000|2022-09-19 00:55:00|10942.5|10937.5|10942|10937|10943|10938|10941.2|10936.2|25
1663549200000|2022-09-19 01:00:00|10941.7|10936.7|10943|10938|10944.7|10939.7|10940.7|10935.7|17
1663549500000|2022-09-19 01:05:00|10942.7|10937.7|10941.2|10936.2|10942.7|10937.7|10940|10935|5
1663549800000|2022-09-19 01:10:00|10941|10936|10944.2|10939.2|10944.2|10939.2|10940|10935|6
1663550100000|2022-09-19 01:15:00|10944.5|10939.5|10944|10939|10946.7|10941.7|10943.2|10938.2|11
1663550400000|2022-09-19 01:20:00|10944.2|10939.2|10945.5|10940.5|10946|10941|10942|10937|18
1663550700000|2022-09-19 01:25:00|10945.2|10940.2|10943.7|10938.7|10946.5|10941.5|10943.7|10938.7|16
1663551000000|2022-09-19 01:30:00|10942.7|10937.7|10944|10939|10945.7|10940.7|10942.5|10937.5|43
1663551300000|2022-09-19 01:35:00|10943.7|10938.7|10944.7|10939.7|10946.7|10941.7|10943.7|10938.7|57
1663551600000|2022-09-19 01:40:00|10944.5|10939.5|10944.2|10939.2|10945.7|10940.7|10943.5|10938.5|20
1663551900000|2022-09-19 01:45:00|10944.7|10939.7|10945.7|10940.7|10946.5|10941.5|10944.7|10939.7|14
1663552200000|2022-09-19 01:50:00|10946|10941|10945.5|10940.5|10947.2|10942.2|10944.2|10939.2|12
1663552500000|2022-09-19 01:55:00|10945.7|10940.7|10947.5|10942.5|10947.7|10942.7|10945.7|10940.7|18
1663552800000|2022-09-19 02:00:00|10947.7|10942.7|10952.2|10947.2|10952.4|10947.4|10947.2|10942.2|32
1663553100000|2022-09-19 02:05:00|10951.9|10946.9|10954.9|10949.9|10955.2|10950.2|10951.9|10946.9|35
1663553400000|2022-09-19 02:10:00|10954.7|10949.7|10954.7|10949.7|10955.2|10950.2|10952.4|10947.4|15
1663553700000|2022-09-19 02:15:00|10954.9|10949.9|10958.2|10953.2|10959.2|10954.2|10954.9|10949.9|32
1663554000000|2022-09-19 02:20:00|10957.9|10952.9|10959.2|10954.2|10959.7|10954.7|10957.2|10952.2|24
1663554300000|2022-09-19 02:25:00|10959.4|10954.4|10959.2|10954.2|10962.7|10957.7|10958.9|10953.9|39
1663554600000|2022-09-19 02:30:00|10959.4|10954.4|10959.7|10954.7|10960.7|10955.7|10957.7|10952.7|32
1663554900000|2022-09-19 02:35:00|10959.9|10954.9|10958.2|10953.2|10960.2|10955.2|10956.7|10951.7|38
1663555200000|2022-09-19 02:40:00|10958.4|10953.4|10959.2|10954.2|10960.2|10955.2|10957.9|10952.9|10
1663555500000|2022-09-19 02:45:00|10958.7|10953.7|10956.7|10951.7|10959.2|10954.2|10956.7|10951.7|14
1663555800000|2022-09-19 02:50:00|10956.9|10951.9|10955.4|10950.4|10957.2|10952.2|10955.2|10950.2|17
1663556100000|2022-09-19 02:55:00|10955.2|10950.2|10952.4|10947.4|10955.2|10950.2|10952.2|10947.2|20
1663556400000|2022-09-19 03:00:00|10952.7|10947.7|10954.4|10949.4|10954.7|10949.7|10952.2|10947.2|16
1663556700000|2022-09-19 03:05:00|10954.2|10949.2|10955.4|10950.4|10956.2|10951.2|10954.2|10949.2|8
1663557000000|2022-09-19 03:10:00|10955.2|10950.2|10955.9|10950.9|10956.2|10951.2|10954.7|10949.7|8
1663557300000|2022-09-19 03:15:00|10956.2|10951.2|10955.7|10950.7|10957.2|10952.2|10955.4|10950.4|19
1663557600000|2022-09-19 03:20:00|10955.4|10950.4|10957.4|10952.4|10958.4|10953.4|10955.4|10950.4|15
1663557900000|2022-09-19 03:25:00|10957.2|10952.2|10957.7|10952.7|10957.7|10952.7|10956.7|10951.7|12
1663558200000|2022-09-19 03:30:00|10957.4|10952.4|10958.9|10953.9|10959.7|10954.7|10957.4|10952.4|10
1663558500000|2022-09-19 03:35:00|10958.7|10953.7|10958.7|10953.7|10959.9|10954.9|10957.2|10952.2|5
1663558800000|2022-09-19 03:40:00|10958.9|10953.9|10960.7|10955.7|10960.7|10955.7|10958.4|10953.4|7
1663559100000|2022-09-19 03:45:00|10960.9|10955.9|10958.9|10953.9|10961.7|10956.7|10958.7|10953.7|8
1663559400000|2022-09-19 03:50:00|10959.2|10954.2|10959.2|10954.2|10959.7|10954.7|10958.2|10953.2|7
1663559700000|2022-09-19 03:55:00|10959.4|10954.4|10958.2|10953.2|10959.4|10954.4|10958.2|10953.2|4
1663560000000|2022-09-19 04:00:00|10958.4|10953.4|10956.9|10951.9|10958.4|10953.4|10956.4|10951.4|14
1663560300000|2022-09-19 04:05:00|10957.2|10952.2|10958.4|10953.4|10958.9|10953.9|10956.7|10951.7|11
1663560600000|2022-09-19 04:10:00|10958.7|10953.7|10960.4|10955.4|10960.7|10955.7|10958.4|10953.4|4
1663560900000|2022-09-19 04:15:00|10960.2|10955.2|10956.9|10951.9|10960.2|10955.2|10956.7|10951.7|12
1663561200000|2022-09-19 04:20:00|10957.2|10952.2|10958.7|10953.7|10958.9|10953.9|10956.7|10951.7|8
1663561500000|2022-09-19 04:25:00|10958.4|10953.4|10958.9|10953.9|10959.7|10954.7|10957.9|10952.9|15
1663561800000|2022-09-19 04:30:00|10959.2|10954.2|10958.4|10953.4|10959.2|10954.2|10957.2|10952.2|9
1663562100000|2022-09-19 04:35:00|10958.2|10953.2|10957.4|10952.4|10958.2|10953.2|10957.2|10952.2|4
1663562400000|2022-09-19 04:40:00|10957.2|10952.2|10958.9|10953.9|10959.4|10954.4|10956.9|10951.9|4
1663562700000|2022-09-19 04:45:00|10959.2|10954.2|10959.1|10954.1|10960.2|10955.2|10958.2|10953.2|4
1663563000000|2022-09-19 04:50:00|10959.6|10954.6|10961.4|10956.4|10961.6|10956.6|10959.1|10954.1|79
1663563300000|2022-09-19 04:55:00|10961.6|10956.6|10962.6|10957.6|10963.6|10958.6|10960.6|10955.6|58
1663563600000|2022-09-19 05:00:00|10962.9|10957.9|10964.6|10959.6|10965.1|10960.1|10962.1|10957.1|41
1663563900000|2022-09-19 05:05:00|10964.9|10959.9|10963.6|10958.6|10965.6|10960.6|10962.9|10957.9|11
1663564200000|2022-09-19 05:10:00|10964.1|10959.1|10964.4|10959.4|10964.6|10959.6|10962.6|10957.6|13
1663564500000|2022-09-19 05:15:00|10964.6|10959.6|10963.4|10958.4|10965.1|10960.1|10962.1|10957.1|25
1663564800000|2022-09-19 05:20:00|10963.1|10958.1|10962.6|10957.6|10963.6|10958.6|10962.1|10957.1|11
1663565100000|2022-09-19 05:25:00|10962.9|10957.9|10964.1|10959.1|10964.9|10959.9|10962.6|10957.6|9
1663565400000|2022-09-19 05:30:00|10964.4|10959.4|10964.6|10959.6|10965.4|10960.4|10963.6|10958.6|11
1663565700000|2022-09-19 05:35:00|10964.9|10959.9|10970.6|10965.6|10970.6|10965.6|10964.9|10959.9|40
1663566000000|2022-09-19 05:40:00|10970.4|10965.4|10969.9|10964.9|10972.6|10967.6|10969.4|10964.4|53
1663566300000|2022-09-19 05:45:00|10970.1|10965.1|10968.6|10963.6|10970.4|10965.4|10967.6|10962.6|20
1663566600000|2022-09-19 05:50:00|10969.1|10964.1|10972.6|10967.6|10972.6|10967.6|10967.6|10962.6|22
1663566900000|2022-09-19 05:55:00|10972.4|10967.4|10973.4|10968.4|10976.9|10971.9|10972.1|10967.1|64
1663567200000|2022-09-19 06:00:00|10973.1|10968.1|10973.9|10968.9|10974.9|10969.9|10971.9|10966.9|49
1663567500000|2022-09-19 06:05:00|10973.6|10968.6|10978.6|10973.6|10980.4|10975.4|10973.1|10968.1|43
1663567800000|2022-09-19 06:10:00|10978.4|10973.4|10979.6|10974.6|10979.6|10974.6|10975.1|10970.1|57
1663568100000|2022-09-19 06:15:00|10979.9|10974.9|10978.4|10973.4|10979.9|10974.9|10976.9|10971.9|52
1663568400000|2022-09-19 06:20:00|10978.1|10973.1|10972.1|10967.1|10978.4|10973.4|10971.4|10966.4|112
1663568700000|2022-09-19 06:25:00|10972.4|10967.4|10974.6|10969.6|10975.1|10970.1|10969.1|10964.1|41
1663569000000|2022-09-19 06:30:00|10974.9|10969.9|10971.9|10966.9|10974.9|10969.9|10971.6|10966.6|49
1663569300000|2022-09-19 06:35:00|10972.1|10967.1|10974.6|10969.6|10975.6|10970.6|10971.9|10966.9|12
1663569600000|2022-09-19 06:40:00|10974.4|10969.4|10979.1|10974.1|10980.1|10975.1|10974.4|10969.4|39
1663569900000|2022-09-19 06:45:00|10978.9|10973.9|10974.6|10969.6|10979.1|10974.1|10974.1|10969.1|24
1663570200000|2022-09-19 06:50:00|10974.9|10969.9|10977.1|10972.1|10977.1|10972.1|10973.6|10968.6|34
1663570500000|2022-09-19 06:55:00|10977.4|10972.4|10981.1|10976.1|10982.6|10977.6|10975.4|10970.4|152
1663570800000|2022-09-19 07:00:00|10980.9|10975.9|10981.1|10976.1|10985.1|10980.1|10980.6|10975.6|167
1663571100000|2022-09-19 07:05:00|10980.9|10975.9|10983.1|10978.1|10984.1|10979.1|10979.1|10974.1|132
1663571400000|2022-09-19 07:10:00|10982.9|10977.9|10982.6|10977.6|10982.9|10977.9|10980.1|10975.1|86
1663571700000|2022-09-19 07:15:00|10982.4|10977.4|10980.3|10975.3|10984.6|10979.6|10978.9|10973.9|78
1663572000000|2022-09-19 07:20:00|10980.1|10975.1|10980.6|10975.6|10982.6|10977.6|10978.1|10973.1|62
1663572300000|2022-09-19 07:25:00|10980.9|10975.9|10982.9|10977.9|10984.6|10979.6|10980.6|10975.6|59
1663572600000|2022-09-19 07:30:00|10982.6|10977.6|10980.1|10975.1|10984.6|10979.6|10979.4|10974.4|49
1663572900000|2022-09-19 07:35:00|10979.8|10974.8|10980.6|10975.6|10981.6|10976.6|10977.1|10972.1|48
1663573200000|2022-09-19 07:40:00|10980.8|10975.8|10979.1|10974.1|10982.3|10977.3|10977.1|10972.1|45
1663573500000|2022-09-19 07:45:00|10978.8|10973.8|10982.1|10977.1|10984.1|10979.1|10975.8|10970.8|289
1663573800000|2022-09-19 07:50:00|10981.8|10976.8|10980.6|10975.6|10984.6|10979.6|10979.1|10974.1|87
1663574100000|2022-09-19 07:55:00|10980.1|10975.1|10981.6|10976.6|10983.3|10978.3|10979.6|10974.6|59
1663574400000|2022-09-19 08:00:00|10981.3|10976.3|10984.6|10979.6|10986.6|10981.6|10981.3|10976.3|83
1663574700000|2022-09-19 08:05:00|10985.1|10980.1|10980.1|10975.1|10986.3|10981.3|10978.3|10973.3|93
1663575000000|2022-09-19 08:10:00|10980.3|10975.3|10980.3|10975.3|10981.3|10976.3|10977.1|10972.1|113
1663575300000|2022-09-19 08:15:00|10980.1|10975.1|10984.1|10979.1|10984.6|10979.6|10979.8|10974.8|107
1663575600000|2022-09-19 08:20:00|10983.8|10978.8|10984.8|10979.8|10986.6|10981.6|10981.1|10976.1|167
1663575900000|2022-09-19 08:25:00|10984.6|10979.6|10978.6|10973.6|10984.8|10979.8|10977.1|10972.1|97
1663576200000|2022-09-19 08:30:00|10978.8|10973.8|10980.6|10975.6|10981.8|10976.8|10977.1|10972.1|76
1663576500000|2022-09-19 08:35:00|10980.8|10975.8|10979.8|10974.8|10981.6|10976.6|10977.1|10972.1|74
1663576800000|2022-09-19 08:40:00|10979.6|10974.6|10978.3|10973.3|10981.1|10976.1|10977.1|10972.1|54
1663577100000|2022-09-19 08:45:00|10978.6|10973.6|10983.1|10978.1|10984.1|10979.1|10978.3|10973.3|93
1663577400000|2022-09-19 08:50:00|10982.8|10977.8|10979.6|10974.6|10983.8|10978.8|10979.6|10974.6|35
1663577700000|2022-09-19 08:55:00|10979.8|10974.8|10984.1|10979.1|10986.3|10981.3|10979.3|10974.3|167
1663578000000|2022-09-19 09:00:00|10984.6|10979.6|10979.1|10974.1|10985.3|10980.3|10978.6|10973.6|106
1663578300000|2022-09-19 09:05:00|10979.3|10974.3|10977.6|10972.6|10980.3|10975.3|10973.1|10968.1|95
1663578600000|2022-09-19 09:10:00|10977.8|10972.8|10979.3|10974.3|10980.8|10975.8|10977.1|10972.1|27
1663578900000|2022-09-19 09:15:00|10979.1|10974.1|10989.8|10984.8|10989.8|10984.8|10979.1|10974.1|113
1663579200000|2022-09-19 09:20:00|10989.6|10984.6|10983.3|10978.3|10990.1|10985.1|10983.3|10978.3|133
1663579500000|2022-09-19 09:25:00|10983.6|10978.6|10985.3|10980.3|10987.3|10982.3|10982.6|10977.6|50
1663579800000|2022-09-19 09:30:00|10985.6|10980.6|10986.6|10981.6|10988.6|10983.6|10984.6|10979.6|33
1663580100000|2022-09-19 09:35:00|10986.3|10981.3|10981.3|10976.3|10986.6|10981.6|10981.3|10976.3|32
1663580400000|2022-09-19 09:40:00|10981.6|10976.6|10987.6|10982.6|10987.8|10982.8|10981.6|10976.6|27
1663580700000|2022-09-19 09:45:00|10987.3|10982.3|10987.1|10982.1|10988.3|10983.3|10984.1|10979.1|30
1663581000000|2022-09-19 09:50:00|10987.3|10982.3|10987.8|10982.8|10988|10983|10985.8|10980.8|12
1663581300000|2022-09-19 09:55:00|10988.1|10983.1|10988.1|10983.1|10988.3|10983.3|10985.1|10980.1|41
1663581600000|2022-09-19 10:00:00|10987.8|10982.8|10985|10980|10989|10984|10983.8|10978.8|70
1663581900000|2022-09-19 10:05:00|10984.8|10979.8|10985.5|10980.5|10988|10983|10984.5|10979.5|96
1663582200000|2022-09-19 10:10:00|10985.3|10980.3|10989.5|10984.5|10990|10985|10985|10980|29
1663582500000|2022-09-19 10:15:00|10989.8|10984.8|10989|10984|10992.8|10987.8|10988.3|10983.3|67
1663582800000|2022-09-19 10:20:00|10988.8|10983.8|10989|10984|10991.5|10986.5|10988.5|10983.5|21
1663583100000|2022-09-19 10:25:00|10989.3|10984.3|10983|10978|10989.5|10984.5|10982|10977|69
1663583400000|2022-09-19 10:30:00|10982.8|10977.8|10980.5|10975.5|10984.5|10979.5|10979.5|10974.5|77
1663583700000|2022-09-19 10:35:00|10980.8|10975.8|10981.8|10976.8|10982.3|10977.3|10979|10974|125
1663584000000|2022-09-19 10:40:00|10981.5|10976.5|10979.5|10974.5|10982.5|10977.5|10979|10974|27
1663584300000|2022-09-19 10:45:00|10979.3|10974.3|10968.5|10963.5|10979.5|10974.5|10968.5|10963.5|110
1663584600000|2022-09-19 10:50:00|10968.8|10963.8|10965.5|10960.5|10970.3|10965.3|10960.3|10955.3|170
1663584900000|2022-09-19 10:55:00|10965.8|10960.8|10969|10964|10970.8|10965.8|10965|10960|106
1663585200000|2022-09-19 11:00:00|10968.8|10963.8|10967.5|10962.5|10970.3|10965.3|10966.8|10961.8|61
1663585500000|2022-09-19 11:05:00|10967.8|10962.8|10970.5|10965.5|10972|10967|10967.8|10962.8|48
1663585800000|2022-09-19 11:10:00|10970.8|10965.8|10964|10959|10971.3|10966.3|10962|10957|46
1663586100000|2022-09-19 11:15:00|10963.3|10958.3|10966|10961|10966.5|10961.5|10961.5|10956.5|44
1663586400000|2022-09-19 11:20:00|10966.3|10961.3|10968.5|10963.5|10970.5|10965.5|10965.5|10960.5|36
1663586700000|2022-09-19 11:25:00|10968.3|10963.3|10975.3|10970.3|10976.5|10971.5|10967.8|10962.8|117
1663587000000|2022-09-19 11:30:00|10975|10970|10974.5|10969.5|10977.3|10972.3|10973.5|10968.5|52
1663587300000|2022-09-19 11:35:00|10974.8|10969.8|10970|10965|10974.8|10969.8|10969.3|10964.3|55
1663587600000|2022-09-19 11:40:00|10969.8|10964.8|10974.5|10969.5|10974.8|10969.8|10968.3|10963.3|35
1663587900000|2022-09-19 11:45:00|10974.3|10969.3|10973.5|10968.5|10974.5|10969.5|10967.3|10962.3|83
1663588200000|2022-09-19 11:50:00|10973.3|10968.3|10975.8|10970.8|10976.5|10971.5|10972|10967|79
1663588500000|2022-09-19 11:55:00|10976|10971|10980.5|10975.5|10982|10977|10975|10970|109
1663588800000|2022-09-19 12:00:00|10980.3|10975.3|10976|10971|10981.5|10976.5|10974.8|10969.8|106
1663589100000|2022-09-19 12:05:00|10975.8|10970.8|10972|10967|10975.8|10970.8|10970|10965|94
1663589400000|2022-09-19 12:10:00|10971.8|10966.8|10973|10968|10975.5|10970.5|10970.3|10965.3|51
1663589700000|2022-09-19 12:15:00|10973.3|10968.3|10977|10972|10977|10972|10968.8|10963.8|75
1663590000000|2022-09-19 12:20:00|10976.5|10971.5|10972|10967|10977.3|10972.3|10971.3|10966.3|68
1663590300000|2022-09-19 12:25:00|10972.3|10967.3|10974|10969|10974.5|10969.5|10969|10964|214
1663590600000|2022-09-19 12:30:00|10973.8|10968.8|10974|10969|10975.8|10970.8|10972.5|10967.5|89
1663590900000|2022-09-19 12:35:00|10974.3|10969.3|10968.5|10963.5|10975.5|10970.5|10968|10963|90
1663591200000|2022-09-19 12:40:00|10968.3|10963.3|10969.5|10964.5|10972.3|10967.3|10966|10961|105
1663591500000|2022-09-19 12:45:00|10969.7|10964.7|10969.5|10964.5|10970.5|10965.5|10967|10962|57
1663591800000|2022-09-19 12:50:00|10969.7|10964.7|10974|10969|10974.5|10969.5|10968|10963|120
1663592100000|2022-09-19 12:55:00|10973.7|10968.7|10977.2|10972.2|10978|10973|10973|10968|127
1663592400000|2022-09-19 13:00:00|10977|10972|10974.7|10969.7|10979|10974|10970.5|10965.5|87
1663592700000|2022-09-19 13:05:00|10974.5|10969.5|10972|10967|10975|10970|10971|10966|77
1663593000000|2022-09-19 13:10:00|10971.7|10966.7|10974.2|10969.2|10976|10971|10971.7|10966.7|180
1663593300000|2022-09-19 13:15:00|10974.5|10969.5|10976.5|10971.5|10978|10973|10973.5|10968.5|122
1663593600000|2022-09-19 13:20:00|10976.7|10971.7|10977|10972|10980.5|10975.5|10975.7|10970.7|195
1663593900000|2022-09-19 13:25:00|10977.2|10972.2|10985|10980|10985.7|10980.7|10977|10972|102
1663594200000|2022-09-19 13:30:00|10985.2|10980.2|10980.2|10975.2|10986.5|10981.5|10976.7|10971.7|227
1663594500000|2022-09-19 13:35:00|10980|10975|10980|10975|10981.5|10976.5|10978|10973|160
1663594800000|2022-09-19 13:40:00|10980.2|10975.2|10972.2|10967.2|10980.7|10975.7|10971|10966|176
1663595100000|2022-09-19 13:45:00|10972.5|10967.5|10973.5|10968.5|10974|10969|10970.5|10965.5|100
1663595400000|2022-09-19 13:50:00|10973.2|10968.2|10974|10969|10974.7|10969.7|10969.7|10964.7|117
1663595700000|2022-09-19 13:55:00|10973.7|10968.7|10974.2|10969.2|10976|10971|10971.5|10966.5|68
1663596000000|2022-09-19 14:00:00|10974|10969|10977.2|10972.2|10979.5|10974.5|10974|10969|124
1663596300000|2022-09-19 14:05:00|10977.5|10972.5|10975.5|10970.5|10978.5|10973.5|10971.7|10966.7|199
1663596600000|2022-09-19 14:10:00|10976|10971|10971.2|10966.2|10976.5|10971.5|10968|10963|144
1663596900000|2022-09-19 14:15:00|10971|10966|10972|10967|10974.5|10969.5|10970|10965|119
1663597200000|2022-09-19 14:20:00|10972.2|10967.2|10966|10961|10972.5|10967.5|10963.5|10958.5|138
1663597500000|2022-09-19 14:25:00|10965|10960|10965|10960|10968|10963|10964|10959|109
1663597800000|2022-09-19 14:30:00|10965.7|10960.7|10963.5|10958.5|10968|10963|10963.5|10958.5|75
1663598100000|2022-09-19 14:35:00|10963.2|10958.2|10960.5|10955.5|10963.7|10958.7|10958.2|10953.2|179
1663598400000|2022-09-19 14:40:00|10960.7|10955.7|10955.7|10950.7|10961.5|10956.5|10955.5|10950.5|232
1663598700000|2022-09-19 14:45:00|10956|10951|10951|10946|10956.5|10951.5|10948.2|10943.2|237
1663599000000|2022-09-19 14:50:00|10951.2|10946.2|10952.7|10947.7|10955.5|10950.5|10948.2|10943.2|244
1663599300000|2022-09-19 14:55:00|10953|10948|10949.9|10944.9|10953.2|10948.2|10948|10943|162
1663599600000|2022-09-19 15:00:00|10949.5|10944.5|10944.7|10939.7|10949.7|10944.7|10943.5|10938.5|265
1663599900000|2022-09-19 15:05:00|10944.5|10939.5|10946|10941|10947|10942|10943.2|10938.2|154
1663600200000|2022-09-19 15:10:00|10945.7|10940.7|10945|10940|10948.7|10943.7|10944.5|10939.5|140
1663600500000|2022-09-19 15:15:00|10945.2|10940.2|10949.5|10944.5|10949.5|10944.5|10945|10940|137
1663600800000|2022-09-19 15:20:00|10949.7|10944.7|10950.4|10945.4|10951|10946|10948|10943|110
1663601100000|2022-09-19 15:25:00|10950.7|10945.7|10952.9|10947.9|10954.4|10949.4|10948.5|10943.5|154
1663601400000|2022-09-19 15:30:00|10952.7|10947.7|10955.4|10950.4|10956.5|10951.5|10952.5|10947.5|91
1663601700000|2022-09-19 15:35:00|10955.7|10950.7|10956.9|10951.9|10957.9|10952.9|10955.4|10950.4|113
1663602000000|2022-09-19 15:40:00|10957.2|10952.2|10955.7|10950.7|10957.9|10952.9|10953.4|10948.4|85
1663602300000|2022-09-19 15:45:00|10955.9|10950.9|10957.4|10952.4|10957.9|10952.9|10953.4|10948.4|55
1663602600000|2022-09-19 15:50:00|10957.7|10952.7|10956.7|10951.7|10958.4|10953.4|10955.4|10950.4|68
1663602900000|2022-09-19 15:55:00|10956.9|10951.9|10958.9|10953.9|10959.2|10954.2|10956.2|10951.2|71
1663603200000|2022-09-19 16:00:00|10958.7|10953.7|10956.4|10951.4|10959.7|10954.7|10955.7|10950.7|51
1663603500000|2022-09-19 16:05:00|10956.2|10951.2|10955.2|10950.2|10959.9|10954.9|10954.7|10949.7|63
1663603800000|2022-09-19 16:10:00|10954.9|10949.9|10953.7|10948.7|10955.4|10950.4|10950.4|10945.4|51
1663604100000|2022-09-19 16:15:00|10953.4|10948.4|10953.4|10948.4|10954.4|10949.4|10951.4|10946.4|53
1663604400000|2022-09-19 16:20:00|10953.2|10948.2|10951.4|10946.4|10954.7|10949.7|10951.2|10946.2|35
1663604700000|2022-09-19 16:25:00|10951.7|10946.7|10949.7|10944.7|10953.2|10948.2|10949.4|10944.4|94
1663605000000|2022-09-19 16:30:00|10949.9|10944.9|10948.2|10943.2|10951.9|10946.9|10947.9|10942.9|303
1663605300000|2022-09-19 16:35:00|10947.9|10942.9|10948.4|10943.4|10949.2|10944.2|10945.9|10940.9|95
1663605600000|2022-09-19 16:40:00|10948.7|10943.7|10948.4|10943.4|10950.2|10945.2|10948.2|10943.2|35
1663605900000|2022-09-19 16:45:00|10948.2|10943.2|10949.4|10944.4|10949.9|10944.9|10947.9|10942.9|51
1663606200000|2022-09-19 16:50:00|10949.2|10944.2|10945.9|10940.9|10949.4|10944.4|10945.4|10940.4|74
1663606500000|2022-09-19 16:55:00|10946.2|10941.2|10946.9|10941.9|10947.4|10942.4|10945.4|10940.4|60
1663606800000|2022-09-19 17:00:00|10946.7|10941.7|10947.2|10942.2|10947.9|10942.9|10945.4|10940.4|38
1663607100000|2022-09-19 17:05:00|10947.4|10942.4|10945.9|10940.9|10947.4|10942.4|10945.4|10940.4|24
1663607400000|2022-09-19 17:10:00|10945.7|10940.7|10948.4|10943.4|10949.9|10944.9|10945.7|10940.7|23
1663607700000|2022-09-19 17:15:00|10948.9|10943.9|10949.2|10944.2|10950.9|10945.9|10948.2|10943.2|48
1663608000000|2022-09-19 17:20:00|10949.4|10944.4|10948.9|10943.9|10949.9|10944.9|10947.7|10942.7|56
1663608300000|2022-09-19 17:25:00|10949.2|10944.2|10947.9|10942.9|10949.9|10944.9|10947.9|10942.9|20
1663608600000|2022-09-19 17:30:00|10948.2|10943.2|10952.9|10947.9|10953.2|10948.2|10947.9|10942.9|31
1663608900000|2022-09-19 17:35:00|10952.7|10947.7|10955.9|10950.9|10957.4|10952.4|10952.7|10947.7|157
1663609200000|2022-09-19 17:40:00|10956.1|10951.1|10953.7|10948.7|10956.1|10951.1|10953.4|10948.4|67
1663609500000|2022-09-19 17:45:00|10953.9|10948.9|10953.4|10948.4|10953.9|10948.9|10951.4|10946.4|60
1663609800000|2022-09-19 17:50:00|10953.7|10948.7|10952.9|10947.9|10953.7|10948.7|10951.9|10946.9|26
1663610100000|2022-09-19 17:55:00|10952.7|10947.7|10953.6|10948.6|10953.9|10948.9|10950.9|10945.9|17
1663610400000|2022-09-19 18:00:00|10953.4|10948.4|10954.4|10949.4|10954.4|10949.4|10951.4|10946.4|20
1663610700000|2022-09-19 18:05:00|10954.1|10949.1|10953.9|10948.9|10956.4|10951.4|10953.6|10948.6|33
1663611000000|2022-09-19 18:10:00|10954.1|10949.1|10955.4|10950.4|10955.4|10950.4|10952.4|10947.4|11
1663611300000|2022-09-19 18:15:00|10955.6|10950.6|10952.4|10947.4|10955.6|10950.6|10951.6|10946.6|64
1663611600000|2022-09-19 18:20:00|10952.6|10947.6|10954.4|10949.4|10954.9|10949.9|10951.9|10946.9|14
1663611900000|2022-09-19 18:25:00|10954.6|10949.6|10953.9|10948.9|10955.1|10950.1|10952.4|10947.4|40
1663612200000|2022-09-19 18:30:00|10953.6|10948.6|10953.1|10948.1|10954.1|10949.1|10951.9|10946.9|22
1663612500000|2022-09-19 18:35:00|10952.9|10947.9|10952.4|10947.4|10953.4|10948.4|10951.1|10946.1|52
1663612800000|2022-09-19 18:40:00|10952.1|10947.1|10953.9|10948.9|10954.1|10949.1|10952.1|10947.1|60
1663613100000|2022-09-19 18:45:00|10954.1|10949.1|10952.9|10947.9|10954.1|10949.1|10951.9|10946.9|48
1663613400000|2022-09-19 18:50:00|10952.4|10947.4|10950.4|10945.4|10952.4|10947.4|10949.9|10944.9|45
1663613700000|2022-09-19 18:55:00|10950.6|10945.6|10948.6|10943.6|10950.9|10945.9|10947.9|10942.9|147
1663614000000|2022-09-19 19:00:00|10948.9|10943.9|10941.4|10936.4|10948.9|10943.9|10940.9|10935.9|120
1663614300000|2022-09-19 19:05:00|10941.6|10936.6|10938.4|10933.4|10941.6|10936.6|10937.4|10932.4|45
1663614600000|2022-09-19 19:10:00|10938.1|10933.1|10934.4|10929.4|10939.4|10934.4|10934.4|10929.4|70
1663614900000|2022-09-19 19:15:00|10933.9|10928.9|10936.9|10931.9|10938.4|10933.4|10933.6|10928.6|145
1663615200000|2022-09-19 19:20:00|10936.6|10931.6|10937.4|10932.4|10938.4|10933.4|10936.6|10931.6|47
1663615500000|2022-09-19 19:25:00|10937.1|10932.1|10937.4|10932.4|10938.4|10933.4|10935.9|10930.9|41
1663615800000|2022-09-19 19:30:00|10937.1|10932.1|10938.6|10933.6|10938.9|10933.9|10935.4|10930.4|34
1663616100000|2022-09-19 19:35:00|10938.4|10933.4|10934.6|10929.6|10939.1|10934.1|10933.6|10928.6|18
1663616400000|2022-09-19 19:40:00|10934.4|10929.4|10935.9|10930.9|10935.9|10930.9|10933.9|10928.9|10
1663616700000|2022-09-19 19:45:00|10935.6|10930.6|10935.4|10930.4|10936.4|10931.4|10934.9|10929.9|31
1663617000000|2022-09-19 19:50:00|10935.1|10930.1|10936.1|10931.1|10937.6|10932.6|10935.1|10930.1|36
1663617300000|2022-09-19 19:55:00|10936.4|10931.4|10933.9|10928.9|10937.4|10932.4|10932.9|10927.9|169
1663617600000|2022-09-19 20:00:00|10933.6|10928.6|10936.8|10931.8|10937.1|10932.1|10930.6|10925.6|223
1663617900000|2022-09-19 20:05:00|10937.3|10932.3|10937.1|10932.1|10937.8|10932.8|10936.9|10931.9|15
1663618200000|2022-09-19 20:10:00|10937.3|10932.3|10936.4|10931.4|10937.8|10932.8|10936.4|10931.4|9
1663618500000|2022-09-19 20:15:00|10936.6|10931.6|10938.3|10933.3|10938.8|10933.8|10936.3|10931.3|35
1663618800000|2022-09-19 20:20:00|10938.6|10933.6|10939.1|10934.1|10940.3|10935.3|10937.3|10932.3|45
1663619100000|2022-09-19 20:25:00|10939.3|10934.3|10938.1|10933.1|10939.6|10934.6|10938.1|10933.1|14
1663619400000|2022-09-19 20:30:00|10937.8|10932.8|10937.6|10932.6|10938.3|10933.3|10937.6|10932.6|2
1663619700000|2022-09-19 20:35:00|10937.4|10932.4|10937.1|10932.1|10937.8|10932.8|10936.6|10931.6|3
1663620000000|2022-09-19 20:40:00|10937.3|10932.3|10936.1|10931.1|10938.8|10933.8|10935.8|10930.8|25
1663620300000|2022-09-19 20:45:00|10935.8|10930.8|10937.1|10932.1|10937.1|10932.1|10935.6|10930.6|4
1663620600000|2022-09-19 20:50:00|10936.8|10931.8|10936.1|10931.1|10937.3|10932.3|10936.1|10931.1|4
1663620900000|2022-09-19 20:55:00|10935.8|10930.8|10936.6|10931.6|10936.8|10931.8|10934.8|10929.8|14
1663632000000|2022-09-20 00:00:00|10928|10923|10917.5|10912.5|10928.3|10923.3|10917|10912|191
1663632300000|2022-09-20 00:05:00|10917.8|10912.8|10910.6|10905.6|10918|10913|10910.3|10905.3|198
1663632600000|2022-09-20 00:10:00|10910.8|10905.8|10912.1|10907.1|10913.1|10908.1|10910.6|10905.6|42
1663632900000|2022-09-20 00:15:00|10912.3|10907.3|10914.3|10909.3|10914.3|10909.3|10911.8|10906.8|74
1663633200000|2022-09-20 00:20:00|10914.5|10909.5|10911.6|10906.6|10915.8|10910.8|10910.6|10905.6|90
1663633500000|2022-09-20 00:25:00|10911.8|10906.8|10916.1|10911.1|10916.3|10911.3|10911.8|10906.8|20
1663633800000|2022-09-20 00:30:00|10915.8|10910.8|10917.8|10912.8|10917.8|10912.8|10912.8|10907.8|88
1663634100000|2022-09-20 00:35:00|10918|10913|10920.5|10915.5|10921.3|10916.3|10918|10913|95
1663634400000|2022-09-20 00:40:00|10920.3|10915.3|10927.3|10922.3|10927.3|10922.3|10920|10915|76
1663634700000|2022-09-20 00:45:00|10927|10922|10930|10925|10930.3|10925.3|10926.3|10921.3|82
1663635000000|2022-09-20 00:50:00|10930.3|10925.3|10931.3|10926.3|10934.5|10929.5|10929.3|10924.3|103
1663635300000|2022-09-20 00:55:00|10930.5|10925.5|10928.8|10923.8|10932.5|10927.5|10928.5|10923.5|50
1663635600000|2022-09-20 01:00:00|10929|10924|10929.3|10924.3|10932.3|10927.3|10928.8|10923.8|30
1663635900000|2022-09-20 01:05:00|10929.5|10924.5|10927.8|10922.8|10929.8|10924.8|10926|10921|17
1663636200000|2022-09-20 01:10:00|10928|10923|10926|10921|10928.8|10923.8|10925|10920|41
1663636500000|2022-09-20 01:15:00|10926.3|10921.3|10928.3|10923.3|10928.8|10923.8|10925.8|10920.8|72
1663636800000|2022-09-20 01:20:00|10928|10923|10930.8|10925.8|10932.3|10927.3|10926.8|10921.8|26
1663637100000|2022-09-20 01:25:00|10931|10926|10930.3|10925.3|10931.8|10926.8|10930.3|10925.3|24
1663637400000|2022-09-20 01:30:00|10930|10925|10932.8|10927.8|10933.5|10928.5|10929.8|10924.8|17
1663637700000|2022-09-20 01:35:00|10933|10928|10934|10929|10934.3|10929.3|10932.3|10927.3|25
1663638000000|2022-09-20 01:40:00|10934.3|10929.3|10936.8|10931.8|10937.3|10932.3|10933.3|10928.3|50
1663638300000|2022-09-20 01:45:00|10936.5|10931.5|10934.8|10929.8|10938|10933|10934.5|10929.5|52
1663638600000|2022-09-20 01:50:00|10934.5|10929.5|10936|10931|10937|10932|10934.3|10929.3|44
1663638900000|2022-09-20 01:55:00|10935.8|10930.8|10938.5|10933.5|10939.5|10934.5|10935.3|10930.3|43
1663639200000|2022-09-20 02:00:00|10938.8|10933.8|10941.8|10936.8|10942|10937|10937.8|10932.8|70
1663639500000|2022-09-20 02:05:00|10942.3|10937.3|10940.5|10935.5|10942.5|10937.5|10939.8|10934.8|22
1663639800000|2022-09-20 02:10:00|10940.8|10935.8|10940.3|10935.3|10941.8|10936.8|10940.3|10935.3|31
1663640100000|2022-09-20 02:15:00|10940|10935|10938.8|10933.8|10940.5|10935.5|10938.5|10933.5|12
1663640400000|2022-09-20 02:20:00|10938.5|10933.5|10936.8|10931.8|10939.8|10934.8|10936.8|10931.8|22
1663640700000|2022-09-20 02:25:00|10936.3|10931.3|10934.5|10929.5|10937.5|10932.5|10933.8|10928.8|23
1663641000000|2022-09-20 02:30:00|10934.8|10929.8|10932.5|10927.5|10934.8|10929.8|10932|10927|22
1663641300000|2022-09-20 02:35:00|10932.8|10927.8|10936.3|10931.3|10936.3|10931.3|10932.5|10927.5|5
1663641600000|2022-09-20 02:40:00|10936.5|10931.5|10935.8|10930.8|10939.3|10934.3|10935.5|10930.5|46
1663641900000|2022-09-20 02:45:00|10936|10931|10936|10931|10937.3|10932.3|10935.3|10930.3|25
1663642200000|2022-09-20 02:50:00|10935.8|10930.8|10933.3|10928.3|10936.3|10931.3|10933|10928|12
1663642500000|2022-09-20 02:55:00|10933|10928|10928.8|10923.8|10933|10928|10928.5|10923.5|37
1663642800000|2022-09-20 03:00:00|10929|10924|10931|10926|10931.3|10926.3|10928.8|10923.8|22
1663643100000|2022-09-20 03:05:00|10930.8|10925.8|10933|10928|10933|10928|10930.8|10925.8|17
1663643400000|2022-09-20 03:10:00|10933.2|10928.2|10933.5|10928.5|10934.2|10929.2|10932.2|10927.2|8
1663643700000|2022-09-20 03:15:00|10933.7|10928.7|10935|10930|10935.2|10930.2|10932.7|10927.7|10
1663644000000|2022-09-20 03:20:00|10935.2|10930.2|10932.7|10927.7|10935.5|10930.5|10932.7|10927.7|6
1663644300000|2022-09-20 03:25:00|10933|10928|10930|10925|10933|10928|10929.7|10924.7|14
1663644600000|2022-09-20 03:30:00|10930.2|10925.2|10929.5|10924.5|10930.5|10925.5|10928.7|10923.7|13
1663644900000|2022-09-20 03:35:00|10929.7|10924.7|10932.7|10927.7|10933.5|10928.5|10929.5|10924.5|9
1663645200000|2022-09-20 03:40:00|10933.2|10928.2|10932.5|10927.5|10934|10929|10932.2|10927.2|7
1663645500000|2022-09-20 03:45:00|10932.2|10927.2|10930.5|10925.5|10933.2|10928.2|10930.2|10925.2|2
1663645800000|2022-09-20 03:50:00|10930.2|10925.2|10930.2|10925.2|10931|10926|10929|10924|20
1663646100000|2022-09-20 03:55:00|10930|10925|10932.2|10927.2|10932.5|10927.5|10930|10925|8
1663646400000|2022-09-20 04:00:00|10932|10927|10933.7|10928.7|10934.7|10929.7|10932|10927|73
1663646700000|2022-09-20 04:05:00|10933.5|10928.5|10936.2|10931.2|10936.2|10931.2|10933.5|10928.5|25
1663647000000|2022-09-20 04:10:00|10935.7|10930.7|10935.2|10930.2|10936.2|10931.2|10934.5|10929.5|11
1663647300000|2022-09-20 04:15:00|10935.5|10930.5|10935.5|10930.5|10935.7|10930.7|10933.2|10928.2|20
1663647600000|2022-09-20 04:20:00|10935.7|10930.7|10937.5|10932.5|10939.7|10934.7|10935.7|10930.7|19
1663647900000|2022-09-20 04:25:00|10937.2|10932.2|10937.5|10932.5|10937.5|10932.5|10935.5|10930.5|33
1663648200000|2022-09-20 04:30:00|10937.7|10932.7|10939.2|10934.2|10939.7|10934.7|10937.7|10932.7|7
1663648500000|2022-09-20 04:35:00|10939|10934|10940.2|10935.2|10940.2|10935.2|10938.7|10933.7|12
1663648800000|2022-09-20 04:40:00|10940.5|10935.5|10941|10936|10941.7|10936.7|10940|10935|63
1663649100000|2022-09-20 04:45:00|10940.7|10935.7|10941.2|10936.2|10942|10937|10940.2|10935.2|9
1663649400000|2022-09-20 04:50:00|10941|10936|10941.2|10936.2|10941.5|10936.5|10939.5|10934.5|8
1663649700000|2022-09-20 04:55:00|10941|10936|10939|10934|10941.5|10936.5|10938.7|10933.7|11
1663650000000|2022-09-20 05:00:00|10939.2|10934.2|10938.7|10933.7|10940|10935|10938.7|10933.7|8
1663650300000|2022-09-20 05:05:00|10938.5|10933.5|10936.5|10931.5|10939.5|10934.5|10936.2|10931.2|11
1663650600000|2022-09-20 05:10:00|10936.7|10931.7|10938|10933|10938.2|10933.2|10935.7|10930.7|9
1663650900000|2022-09-20 05:15:00|10937.7|10932.7|10939.7|10934.7|10941.2|10936.2|10937.7|10932.7|11
1663651200000|2022-09-20 05:20:00|10939.5|10934.5|10939.7|10934.7|10940.7|10935.7|10938.7|10933.7|5
1663651500000|2022-09-20 05:25:00|10940|10935|10937.5|10932.5|10940.5|10935.5|10937.2|10932.2|13
1663651800000|2022-09-20 05:30:00|10937.2|10932.2|10934.7|10929.7|10937.7|10932.7|10933.5|10928.5|47
1663652100000|2022-09-20 05:35:00|10934.5|10929.5|10934.2|10929.2|10935|10930|10933|10928|12
1663652400000|2022-09-20 05:40:00|10934|10929|10932.7|10927.7|10934.2|10929.2|10932.2|10927.2|13
1663652700000|2022-09-20 05:45:00|10933.2|10928.2|10937.2|10932.2|10937.7|10932.7|10933.2|10928.2|29
1663653000000|2022-09-20 05:50:00|10937.5|10932.5|10938.7|10933.7|10938.7|10933.7|10936|10931|16
1663653300000|2022-09-20 05:55:00|10938.5|10933.5|10943|10938|10943.2|10938.2|10938.2|10933.2|45
1663653600000|2022-09-20 06:00:00|10942.7|10937.7|10949.2|10944.2|10949.4|10944.4|10939.2|10934.2|118
1663653900000|2022-09-20 06:05:00|10949.5|10944.5|10942.7|10937.7|10949.7|10944.7|10942.5|10937.5|85
1663654200000|2022-09-20 06:10:00|10943|10938|10940.2|10935.2|10944.7|10939.7|10939.2|10934.2|62
1663654500000|2022-09-20 06:15:00|10940|10935|10937.2|10932.2|10941.2|10936.2|10937.2|10932.2|33
1663654800000|2022-09-20 06:20:00|10936.7|10931.7|10934.2|10929.2|10937.9|10932.9|10933.9|10928.9|51
1663655100000|2022-09-20 06:25:00|10934.4|10929.4|10928.2|10923.2|10934.4|10929.4|10927.7|10922.7|65
1663655400000|2022-09-20 06:30:00|10928.7|10923.7|10933.2|10928.2|10933.7|10928.7|10927.2|10922.2|52
1663655700000|2022-09-20 06:35:00|10933.4|10928.4|10930.4|10925.4|10934.2|10929.2|10927.7|10922.7|82
1663656000000|2022-09-20 06:40:00|10930.7|10925.7|10930.7|10925.7|10932.4|10927.4|10927.2|10922.2|125
1663656300000|2022-09-20 06:45:00|10930.9|10925.9|10932.9|10927.9|10933.7|10928.7|10930.2|10925.2|55
1663656600000|2022-09-20 06:50:00|10932.7|10927.7|10933.2|10928.2|10933.7|10928.7|10929.7|10924.7|36
1663656900000|2022-09-20 06:55:00|10932.7|10927.7|10935.2|10930.2|10937.7|10932.7|10931.9|10926.9|55
1663657200000|2022-09-20 07:00:00|10935.4|10930.4|10932.7|10927.7|10936.9|10931.9|10931.7|10926.7|74
1663657500000|2022-09-20 07:05:00|10931.9|10926.9|10927.7|10922.7|10931.9|10926.9|10924.2|10919.2|139
1663657800000|2022-09-20 07:10:00|10927.9|10922.9|10929.7|10924.7|10929.9|10924.9|10924.4|10919.4|51
1663658100000|2022-09-20 07:15:00|10929.9|10924.9|10926.7|10921.7|10931.9|10926.9|10925.7|10920.7|111
1663658400000|2022-09-20 07:20:00|10926.4|10921.4|10923.4|10918.4|10926.9|10921.9|10922.4|10917.4|86
1663658700000|2022-09-20 07:25:00|10923.2|10918.2|10925.7|10920.7|10928.9|10923.9|10923.2|10918.2|65
1663659000000|2022-09-20 07:30:00|10925.4|10920.4|10933.7|10928.7|10934.2|10929.2|10918.7|10913.7|269
1663659300000|2022-09-20 07:35:00|10933.9|10928.9|10937.2|10932.2|10938.7|10933.7|10931.9|10926.9|120
1663659600000|2022-09-20 07:40:00|10937.4|10932.4|10933.9|10928.9|10938.4|10933.4|10933.2|10928.2|109
1663659900000|2022-09-20 07:45:00|10934.2|10929.2|10928.7|10923.7|10938.2|10933.2|10928.4|10923.4|113
1663660200000|2022-09-20 07:50:00|10928.4|10923.4|10931.4|10926.4|10933.2|10928.2|10928.2|10923.2|23
1663660500000|2022-09-20 07:55:00|10931.2|10926.2|10927.9|10922.9|10932.2|10927.2|10926.2|10921.2|46
1663660800000|2022-09-20 08:00:00|10928.2|10923.2|10936.2|10931.2|10936.2|10931.2|10927.9|10922.9|60
1663661100000|2022-09-20 08:05:00|10935.9|10930.9|10944.9|10939.9|10945.7|10940.7|10935.9|10930.9|111
1663661400000|2022-09-20 08:10:00|10945.2|10940.2|10950.7|10945.7|10952.7|10947.7|10944.7|10939.7|115
1663661700000|2022-09-20 08:15:00|10950.4|10945.4|10953.2|10948.2|10957.7|10952.7|10950.4|10945.4|219
1663662000000|2022-09-20 08:20:00|10952.9|10947.9|10958.7|10953.7|10959.2|10954.2|10952.9|10947.9|109
1663662300000|2022-09-20 08:25:00|10958.4|10953.4|10955.7|10950.7|10961.7|10956.7|10955.2|10950.2|103
1663662600000|2022-09-20 08:30:00|10955.4|10950.4|10954.2|10949.2|10960.2|10955.2|10953.2|10948.2|41
1663662900000|2022-09-20 08:35:00|10953.9|10948.9|10951.9|10946.9|10956.4|10951.4|10950.9|10945.9|63
1663663200000|2022-09-20 08:40:00|10952.2|10947.2|10954.1|10949.1|10954.9|10949.9|10950.9|10945.9|51
1663663500000|2022-09-20 08:45:00|10954.2|10949.2|10952.9|10947.9|10956.7|10951.7|10951.7|10946.7|29
1663663800000|2022-09-20 08:50:00|10953.1|10948.1|10954.9|10949.9|10955.4|10950.4|10952.1|10947.1|33
1663664100000|2022-09-20 08:55:00|10954.6|10949.6|10953.7|10948.7|10954.9|10949.9|10952.1|10947.1|54
1663664400000|2022-09-20 09:00:00|10953.4|10948.4|10953.6|10948.6|10956.6|10951.6|10950.9|10945.9|84
1663664700000|2022-09-20 09:05:00|10953.9|10948.9|10954.6|10949.6|10956.1|10951.1|10950.6|10945.6|41
1663665000000|2022-09-20 09:10:00|10954.9|10949.9|10956.6|10951.6|10958.4|10953.4|10954.6|10949.6|35
1663665300000|2022-09-20 09:15:00|10956.4|10951.4|10957.9|10952.9|10959.1|10954.1|10954.4|10949.4|39
1663665600000|2022-09-20 09:20:00|10958.1|10953.1|10957.1|10952.1|10960.6|10955.6|10955.6|10950.6|43
1663665900000|2022-09-20 09:25:00|10956.9|10951.9|10954.1|10949.1|10958.9|10953.9|10953.4|10948.4|41
1663666200000|2022-09-20 09:30:00|10953.9|10948.9|10953.4|10948.4|10954.6|10949.6|10948.4|10943.4|108
1663666500000|2022-09-20 09:35:00|10953.1|10948.1|10954.6|10949.6|10957.4|10952.4|10951.4|10946.4|30
1663666800000|2022-09-20 09:40:00|10954.9|10949.9|10959.1|10954.1|10959.4|10954.4|10953.6|10948.6|25
1663667100000|2022-09-20 09:45:00|10959.4|10954.4|10964.6|10959.6|10964.6|10959.6|10959.1|10954.1|85
1663667400000|2022-09-20 09:50:00|10964.4|10959.4|10963.1|10958.1|10964.6|10959.6|10961.4|10956.4|46
1663667700000|2022-09-20 09:55:00|10963.6|10958.6|10959.1|10954.1|10963.6|10958.6|10959.1|10954.1|47
1663668000000|2022-09-20 10:00:00|10959.3|10954.3|10963.1|10958.1|10964.6|10959.6|10959.1|10954.1|46
1663668300000|2022-09-20 10:05:00|10962.8|10957.8|10963.8|10958.8|10965.8|10960.8|10962.3|10957.3|34
1663668600000|2022-09-20 10:10:00|10964.1|10959.1|10961.1|10956.1|10965.1|10960.1|10961.1|10956.1|36
1663668900000|2022-09-20 10:15:00|10961.6|10956.6|10960.6|10955.6|10963.8|10958.8|10959.6|10954.6|36
1663669200000|2022-09-20 10:20:00|10960.8|10955.8|10956.1|10951.1|10961.6|10956.6|10954.1|10949.1|67
1663669500000|2022-09-20 10:25:00|10955.8|10950.8|10955.1|10950.1|10958.1|10953.1|10952.6|10947.6|45
1663669800000|2022-09-20 10:30:00|10954.8|10949.8|10954|10949|10957.1|10952.1|10953.8|10948.8|15
1663670100000|2022-09-20 10:35:00|10953.8|10948.8|10955.5|10950.5|10956|10951|10953.3|10948.3|41
1663670400000|2022-09-20 10:40:00|10955.8|10950.8|10958.3|10953.3|10959.5|10954.5|10955|10950|35
1663670700000|2022-09-20 10:45:00|10958|10953|10956.6|10951.6|10958.5|10953.5|10955.3|10950.3|27
1663671000000|2022-09-20 10:50:00|10956.3|10951.3|10953.8|10948.8|10956.6|10951.6|10952.3|10947.3|20
1663671300000|2022-09-20 10:55:00|10954.1|10949.1|10955.6|10950.6|10955.8|10950.8|10952.3|10947.3|61
1663671600000|2022-09-20 11:00:00|10955.3|10950.3|10953.1|10948.1|10957.6|10952.6|10952.1|10947.1|65
1663671900000|2022-09-20 11:05:00|10952.8|10947.8|10955.6|10950.6|10961.1|10956.1|10952.1|10947.1|70
1663672200000|2022-09-20 11:10:00|10955.3|10950.3|10958.1|10953.1|10959.6|10954.6|10954.6|10949.6|48
1663672500000|2022-09-20 11:15:00|10957.8|10952.8|10948.1|10943.1|10958.6|10953.6|10947.6|10942.6|82
1663672800000|2022-09-20 11:20:00|10947.8|10942.8|10953.8|10948.8|10954.8|10949.8|10947.8|10942.8|40
1663673100000|2022-09-20 11:25:00|10954.1|10949.1|10951.3|10946.3|10954.8|10949.8|10950.1|10945.1|67
1663673400000|2022-09-20 11:30:00|10951.6|10946.6|10953.1|10948.1|10953.3|10948.3|10950.6|10945.6|39
1663673700000|2022-09-20 11:35:00|10952.8|10947.8|10957.1|10952.1|10957.1|10952.1|10951.8|10946.8|40
1663674000000|2022-09-20 11:40:00|10957.3|10952.3|10964.6|10959.6|10965.1|10960.1|10957.3|10952.3|111
1663674300000|2022-09-20 11:45:00|10964.8|10959.8|10963.8|10958.8|10967.1|10962.1|10963.1|10958.1|53
1663674600000|2022-09-20 11:50:00|10963.6|10958.6|10964.8|10959.8|10966.1|10961.1|10959.8|10954.8|54
1663674900000|2022-09-20 11:55:00|10964.6|10959.6|10968.3|10963.3|10968.8|10963.8|10963.8|10958.8|117
1663675200000|2022-09-20 12:00:00|10968.6|10963.6|10973.3|10968.3|10973.3|10968.3|10966.3|10961.3|293
1663675500000|2022-09-20 12:05:00|10973.6|10968.6|10975.1|10970.1|10976.6|10971.6|10971.8|10966.8|142
1663675800000|2022-09-20 12:10:00|10974.6|10969.6|10970.1|10965.1|10974.6|10969.6|10969.3|10964.3|99
1663676100000|2022-09-20 12:15:00|10970.3|10965.3|10975.3|10970.3|10976|10971|10969.6|10964.6|118
1663676400000|2022-09-20 12:20:00|10975.1|10970.1|10978|10973|10981|10976|10971.6|10966.6|147
1663676700000|2022-09-20 12:25:00|10977.8|10972.8|10987.8|10982.8|10990.1|10985.1|10976.3|10971.3|304
1663677000000|2022-09-20 12:30:00|10988.1|10983.1|10984.5|10979.5|10990.3|10985.3|10982.5|10977.5|205
1663677300000|2022-09-20 12:35:00|10984.3|10979.3|10991.5|10986.5|10993|10988|10982.3|10977.3|326
1663677600000|2022-09-20 12:40:00|10991|10986|10989|10984|10992|10987|10986|10981|180
1663677900000|2022-09-20 12:45:00|10988.8|10983.8|10997|10992|10997.3|10992.3|10985.3|10980.3|260
1663678200000|2022-09-20 12:50:00|10996.8|10991.8|10987|10982|10997.3|10992.3|10985|10980|228
1663678500000|2022-09-20 12:55:00|10987.3|10982.3|10985.8|10980.8|10989.3|10984.3|10984.5|10979.5|168
1663678800000|2022-09-20 13:00:00|10986|10981|10981.3|10976.3|10986.5|10981.5|10979.3|10974.3|185
1663679100000|2022-09-20 13:05:00|10981.5|10976.5|10988.3|10983.3|10989.3|10984.3|10981.3|10976.3|116
1663679400000|2022-09-20 13:10:00|10988.2|10983.2|10984|10979|10991.8|10986.8|10982|10977|183
1663679700000|2022-09-20 13:15:00|10984.3|10979.3|10984.5|10979.5|10988.5|10983.5|10983|10978|183
1663680000000|2022-09-20 13:20:00|10984.8|10979.8|10992|10987|10992|10987|10984|10979|172
1663680300000|2022-09-20 13:25:00|10991.8|10986.8|10997|10992|10998.5|10993.5|10991|10986|164
1663680600000|2022-09-20 13:30:00|10996.5|10991.5|10993.8|10988.8|11001|10996|10992.8|10987.8|333
1663680900000|2022-09-20 13:35:00|10994|10989|10997.3|10992.3|11000.2|10995.2|10993.5|10988.5|206
1663681200000|2022-09-20 13:40:00|10997.5|10992.5|10990|10985|10998.5|10993.5|10990|10985|118
1663681500000|2022-09-20 13:45:00|10989.8|10984.8|10987|10982|10990.5|10985.5|10986|10981|178
1663681800000|2022-09-20 13:50:00|10986.8|10981.8|10987.8|10982.8|10991|10986|10986.5|10981.5|139
1663682100000|2022-09-20 13:55:00|10987.5|10982.5|10982.5|10977.5|10987.8|10982.8|10980.3|10975.3|306
1663682400000|2022-09-20 14:00:00|10982.8|10977.8|10982.5|10977.5|10987|10982|10979|10974|289
1663682700000|2022-09-20 14:05:00|10982.3|10977.3|10975.8|10970.8|10983|10978|10975|10970|194
1663683000000|2022-09-20 14:10:00|10975.5|10970.5|10979.5|10974.5|10981.7|10976.7|10974|10969|179
1663683300000|2022-09-20 14:15:00|10979.3|10974.3|10983|10978|10983|10978|10976.5|10971.5|151
1663683600000|2022-09-20 14:20:00|10983.2|10978.2|10981.2|10976.2|10983.5|10978.5|10978.5|10973.5|112
1663683900000|2022-09-20 14:25:00|10981|10976|10981.5|10976.5|10982.2|10977.2|10977.8|10972.8|63
1663684200000|2022-09-20 14:30:00|10981.3|10976.3|10983|10978|10986.5|10981.5|10981|10976|94
1663684500000|2022-09-20 14:35:00|10983.5|10978.5|10987.2|10982.2|10989.5|10984.5|10982|10977|124
1663684800000|2022-09-20 14:40:00|10987.5|10982.5|10982|10977|10990.5|10985.5|10980.5|10975.5|138
1663685100000|2022-09-20 14:45:00|10982.2|10977.2|10979.5|10974.5|10987|10982|10978.2|10973.2|182
1663685400000|2022-09-20 14:50:00|10979.2|10974.2|10973.5|10968.5|10980.5|10975.5|10970|10965|304
1663685700000|2022-09-20 14:55:00|10973.2|10968.2|10971.5|10966.5|10973.5|10968.5|10969|10964|500
1663686000000|2022-09-20 15:00:00|10971.7|10966.7|10973.5|10968.5|10976|10971|10971|10966|123
1663686300000|2022-09-20 15:05:00|10973.2|10968.2|10971|10966|10977|10972|10969.2|10964.2|141
1663686600000|2022-09-20 15:10:00|10971.5|10966.5|10968.5|10963.5|10973|10968|10966.5|10961.5|127
1663686900000|2022-09-20 15:15:00|10968.3|10963.3|10976|10971|10976.5|10971.5|10967.8|10962.8|151
1663687200000|2022-09-20 15:20:00|10976.3|10971.3|10977.5|10972.5|10978.3|10973.3|10974|10969|68
1663687500000|2022-09-20 15:25:00|10977.8|10972.8|10978.2|10973.2|10979|10974|10976.5|10971.5|75
1663687800000|2022-09-20 15:30:00|10978.5|10973.5|10977.3|10972.3|10980.8|10975.8|10976|10971|73
1663688100000|2022-09-20 15:35:00|10978|10973|10978.8|10973.8|10980.5|10975.5|10977.3|10972.3|32
1663688400000|2022-09-20 15:40:00|10979|10974|10972.2|10967.2|10979.3|10974.3|10971.5|10966.5|106
1663688700000|2022-09-20 15:45:00|10972.5|10967.5|10972.8|10967.8|10975|10970|10970.3|10965.3|99
1663689000000|2022-09-20 15:50:00|10973|10968|10968.8|10963.8|10974.7|10969.7|10968|10963|71
1663689300000|2022-09-20 15:55:00|10969|10964|10971.3|10966.3|10972|10967|10967.5|10962.5|55
1663689600000|2022-09-20 16:00:00|10971.5|10966.5|10971|10966|10972.5|10967.5|10969|10964|70
1663689900000|2022-09-20 16:05:00|10970.5|10965.5|10974.7|10969.7|10975|10970|10968.5|10963.5|87
1663690200000|2022-09-20 16:10:00|10975|10970|10978.5|10973.5|10979.8|10974.8|10974|10969|116
1663690500000|2022-09-20 16:15:00|10978.3|10973.3|10978.5|10973.5|10980.5|10975.5|10977.3|10972.3|103
1663690800000|2022-09-20 16:20:00|10978.7|10973.7|10978.7|10973.7|10979.5|10974.5|10976.3|10971.3|23
1663691100000|2022-09-20 16:25:00|10979|10974|10981|10976|10983|10978|10978.5|10973.5|54
1663691400000|2022-09-20 16:30:00|10980.7|10975.7|10983.2|10978.2|10983.5|10978.5|10980.7|10975.7|43
1663691700000|2022-09-20 16:35:00|10983|10978|10988.2|10983.2|10988.7|10983.7|10983|10978|69
1663692000000|2022-09-20 16:40:00|10988|10983|10989.2|10984.2|10991.5|10986.5|10987.2|10982.2|140
1663692300000|2022-09-20 16:45:00|10989|10984|10986.7|10981.7|10990|10985|10986.5|10981.5|67
1663692600000|2022-09-20 16:50:00|10987|10982|10986.7|10981.7|10990.2|10985.2|10986.2|10981.2|53
1663692900000|2022-09-20 16:55:00|10986.5|10981.5|10984|10979|10989|10984|10984|10979|36
1663693200000|2022-09-20 17:00:00|10984.2|10979.2|10985.2|10980.2|10986.5|10981.5|10982.5|10977.5|150
1663693500000|2022-09-20 17:05:00|10985|10980|10982.5|10977.5|10986.5|10981.5|10981.5|10976.5|100
1663693800000|2022-09-20 17:10:00|10982.2|10977.2|10989.2|10984.2|10989.7|10984.7|10981.2|10976.2|66
1663694100000|2022-09-20 17:15:00|10989.5|10984.5|10994|10989|10995.7|10990.7|10989.5|10984.5|147
1663694400000|2022-09-20 17:20:00|10993.7|10988.7|10998|10993|10998|10993|10993.5|10988.5|200
1663694700000|2022-09-20 17:25:00|10997.5|10992.5|10997.7|10992.7|10998.5|10993.5|10995|10990|53
1663695000000|2022-09-20 17:30:00|10998|10993|11001.5|10996.5|11002.4|10997.4|10997.7|10992.7|278
1663695300000|2022-09-20 17:35:00|11001.2|10996.2|11002.7|10997.7|11003|10998|11000|10995|120
1663695600000|2022-09-20 17:40:00|11002.5|10997.5|11000.7|10995.7|11002.9|10997.9|10997.5|10992.5|164
1663695900000|2022-09-20 17:45:00|11001|10996|10997.2|10992.2|11001|10996|10996.2|10991.2|114
1663696200000|2022-09-20 17:50:00|10997.4|10992.4|10997.9|10992.9|11000.4|10995.4|10996.5|10991.5|118
1663696500000|2022-09-20 17:55:00|10998.2|10993.2|10999.4|10994.4|11002.9|10997.9|10997.9|10992.9|65
1663696800000|2022-09-20 18:00:00|10998.9|10993.9|10994|10989|10999.7|10994.7|10993.5|10988.5|88
1663697100000|2022-09-20 18:05:00|10994.2|10989.2|10994.2|10989.2|10997.2|10992.2|10993.5|10988.5|78
1663697400000|2022-09-20 18:10:00|10994|10989|10996|10991|10997.9|10992.9|10994|10989|33
1663697700000|2022-09-20 18:15:00|10996.7|10991.7|10998|10993|11001.5|10996.5|10996.7|10991.7|77
1663698000000|2022-09-20 18:20:00|10998.2|10993.2|10995.7|10990.7|10998.7|10993.7|10992.5|10987.5|137
1663698300000|2022-09-20 18:25:00|10996|10991|10997.2|10992.2|10998.2|10993.2|10995.5|10990.5|74
1663698600000|2022-09-20 18:30:00|10997.5|10992.5|11001.7|10996.7|11001.9|10996.9|10997.5|10992.5|51
1663698900000|2022-09-20 18:35:00|11001.5|10996.5|11002.7|10997.7|11002.7|10997.7|10999.4|10994.4|39
1663699200000|2022-09-20 18:40:00|11002.4|10997.4|10999.4|10994.4|11003.4|10998.4|10999.2|10994.2|50
1663699500000|2022-09-20 18:45:00|10999.7|10994.7|10996.9|10991.9|10999.9|10994.9|10994.2|10989.2|92
1663699800000|2022-09-20 18:50:00|10997.2|10992.2|10996|10991|10997.9|10992.9|10995.4|10990.4|26
1663700100000|2022-09-20 18:55:00|10995.9|10990.9|10996.2|10991.2|10997.2|10992.2|10992.4|10987.4|285
1663700400000|2022-09-20 19:00:00|10995.9|10990.9|10993.2|10988.2|10997.2|10992.2|10992.4|10987.4|42
1663700700000|2022-09-20 19:05:00|10993.4|10988.4|10996.2|10991.2|10998.4|10993.4|10993.2|10988.2|38
1663701000000|2022-09-20 19:10:00|10995.9|10990.9|10996.7|10991.7|10997.4|10992.4|10994.9|10989.9|44
1663701300000|2022-09-20 19:15:00|10996.4|10991.4|10996.9|10991.9|11000.7|10995.7|10995.9|10990.9|72
1663701600000|2022-09-20 19:20:00|10997.2|10992.2|10995.9|10990.9|10997.9|10992.9|10993.7|10988.7|62
1663701900000|2022-09-20 19:25:00|10995.7|10990.7|10996.2|10991.2|10997.9|10992.9|10994.4|10989.4|42
1663702200000|2022-09-20 19:30:00|10996.4|10991.4|10992.9|10987.9|10997.4|10992.4|10991.9|10986.9|69
1663702500000|2022-09-20 19:35:00|10993.2|10988.2|10989.4|10984.4|10993.7|10988.7|10988.9|10983.9|58
1663702800000|2022-09-20 19:40:00|10989.2|10984.2|10988.9|10983.9|10993.6|10988.6|10988.6|10983.6|57
1663703100000|2022-09-20 19:45:00|10988.6|10983.6|10986.9|10981.9|10989.4|10984.4|10986.4|10981.4|62
1663703400000|2022-09-20 19:50:00|10986.6|10981.6|10992.1|10987.1|10992.4|10987.4|10986.4|10981.4|71
1663703700000|2022-09-20 19:55:00|10992.4|10987.4|10989.6|10984.6|10993.4|10988.4|10988.4|10983.4|158
1663704000000|2022-09-20 20:00:00|10989.9|10984.9|10988.6|10983.6|10990.6|10985.6|10986.4|10981.4|50
1663704300000|2022-09-20 20:05:00|10988.4|10983.4|10988.1|10983.1|10988.4|10983.4|10987.4|10982.4|4
1663704600000|2022-09-20 20:10:00|10988.4|10983.4|10989.4|10984.4|10989.4|10984.4|10987.9|10982.9|8
1663704900000|2022-09-20 20:15:00|10989.6|10984.6|10990.1|10985.1|10990.4|10985.4|10989.6|10984.6|29
1663705200000|2022-09-20 20:20:00|10990.4|10985.4|10990.9|10985.9|10991.4|10986.4|10989.9|10984.9|7
1663705500000|2022-09-20 20:25:00|10990.4|10985.4|10989.9|10984.9|10992.1|10987.1|10988.9|10983.9|17
1663705800000|2022-09-20 20:30:00|10989.6|10984.6|10990.6|10985.6|10991.4|10986.4|10989.4|10984.4|9
1663706100000|2022-09-20 20:35:00|10990.9|10985.9|10992.6|10987.6|10992.9|10987.9|10990.4|10985.4|4
1663706400000|2022-09-20 20:40:00|10992.4|10987.4|10994.6|10989.6|10994.6|10989.6|10992.1|10987.1|7
1663706700000|2022-09-20 20:45:00|10994.4|10989.4|10993.4|10988.4|10994.4|10989.4|10993.4|10988.4|7
1663707000000|2022-09-20 20:50:00|10993.6|10988.6|10993.9|10988.9|10994.1|10989.1|10993.4|10988.4|11
1663707300000|2022-09-20 20:55:00|10994.1|10989.1|10995.9|10990.9|10995.9|10990.9|10993.6|10988.6|27
1663718400000|2022-09-21 00:00:00|10992.8|10987.8|10993.3|10988.3|10993.6|10988.6|10991.1|10986.1|68
1663718700000|2022-09-21 00:05:00|10993.1|10988.1|10993.1|10988.1|10993.6|10988.6|10990.1|10985.1|49
1663719000000|2022-09-21 00:10:00|10992.8|10987.8|10991.6|10986.6|10992.8|10987.8|10987.3|10982.3|61
1663719300000|2022-09-21 00:15:00|10991.8|10986.8|10994.1|10989.1|10994.8|10989.8|10991.3|10986.3|10
1663719600000|2022-09-21 00:20:00|10994.3|10989.3|10994.1|10989.1|10995.8|10990.8|10993.1|10988.1|32
1663719900000|2022-09-21 00:25:00|10993.8|10988.8|10996.3|10991.3|10996.6|10991.6|10993.8|10988.8|29
1663720200000|2022-09-21 00:30:00|10996.1|10991.1|10994.1|10989.1|10997.3|10992.3|10991.3|10986.3|36
1663720500000|2022-09-21 00:35:00|10993.8|10988.8|10999.8|10994.8|10999.8|10994.8|10993.6|10988.6|46
1663720800000|2022-09-21 00:40:00|10999.3|10994.3|11002.1|10997.1|11002.8|10997.8|10999.1|10994.1|40
1663721100000|2022-09-21 00:45:00|11002.3|10997.3|11000.6|10995.6|11002.6|10997.6|10999.8|10994.8|20
1663721400000|2022-09-21 00:50:00|11000.8|10995.8|10997.1|10992.1|11002.8|10997.8|10997.1|10992.1|48
1663721700000|2022-09-21 00:55:00|10996.3|10991.3|11000.8|10995.8|11001.8|10996.8|10996.3|10991.3|19
1663722000000|2022-09-21 01:00:00|11000.6|10995.6|11002|10997|11002.3|10997.3|10999.8|10994.8|41
1663722300000|2022-09-21 01:05:00|11002.3|10997.3|11001|10996|11002.8|10997.8|10999.8|10994.8|15
1663722600000|2022-09-21 01:10:00|11001.3|10996.3|11000.3|10995.3|11002.5|10997.5|11000|10995|13
1663722900000|2022-09-21 01:15:00|11000|10995|10998.6|10993.6|11001.8|10996.8|10998.6|10993.6|8
1663723200000|2022-09-21 01:20:00|10998.5|10993.5|11002.8|10997.8|11002.8|10997.8|10998|10993|23
1663723500000|2022-09-21 01:25:00|11002.5|10997.5|11003|10998|11005|11000|11001.5|10996.5|39
1663723800000|2022-09-21 01:30:00|11002.8|10997.8|11002.5|10997.5|11004.5|10999.5|11001.8|10996.8|29
1663724100000|2022-09-21 01:35:00|11002.2|10997.2|11000|10995|11002.5|10997.5|10998.7|10993.7|26
1663724400000|2022-09-21 01:40:00|11000.2|10995.2|10997.7|10992.7|11000.5|10995.5|10997.2|10992.2|27
1663724700000|2022-09-21 01:45:00|10998|10993|10997.2|10992.2|10998.7|10993.7|10996.5|10991.5|26
1663725000000|2022-09-21 01:50:00|10997.7|10992.7|10999.2|10994.2|11000.2|10995.2|10997.7|10992.7|18
1663725300000|2022-09-21 01:55:00|10999.5|10994.5|10999.2|10994.2|11001|10996|10997.7|10992.7|14
1663725600000|2022-09-21 02:00:00|10999.5|10994.5|11001|10996|11001.5|10996.5|10998.5|10993.5|20
1663725900000|2022-09-21 02:05:00|11000.7|10995.7|10996|10991|11001.2|10996.2|10995.7|10990.7|20
1663726200000|2022-09-21 02:10:00|10995.7|10990.7|10994.2|10989.2|10996.2|10991.2|10993.2|10988.2|31
1663726500000|2022-09-21 02:15:00|10994.5|10989.5|10994.5|10989.5|10995.2|10990.2|10994|10989|8
1663726800000|2022-09-21 02:20:00|10994.2|10989.2|10995.5|10990.5|10996.7|10991.7|10994.2|10989.2|8
1663727100000|2022-09-21 02:25:00|10995.2|10990.2|10995.7|10990.7|10995.7|10990.7|10994.7|10989.7|1
1663727400000|2022-09-21 02:30:00|10995.2|10990.2|10999.7|10994.7|11000.7|10995.7|10995.2|10990.2|10
1663727700000|2022-09-21 02:35:00|11000|10995|11001.2|10996.2|11002|10997|10999.5|10994.5|16
1663728000000|2022-09-21 02:40:00|11001|10996|10998.2|10993.2|11001.5|10996.5|10998.2|10993.2|65
1663728300000|2022-09-21 02:45:00|10998|10993|10998.2|10993.2|10999.2|10994.2|10996.5|10991.5|21
1663728600000|2022-09-21 02:50:00|10998|10993|10997.7|10992.7|10998.2|10993.2|10996.7|10991.7|5
1663728900000|2022-09-21 02:55:00|10998|10993|10999.2|10994.2|11000.2|10995.2|10997.7|10992.7|25
1663729200000|2022-09-21 03:00:00|10999.5|10994.5|10998|10993|10999.5|10994.5|10997|10992|17
1663729500000|2022-09-21 03:05:00|10997.7|10992.7|11000|10995|11000.7|10995.7|10997.5|10992.5|17
1663729800000|2022-09-21 03:10:00|11000.2|10995.2|11001|10996|11001.2|10996.2|11000|10995|9
1663730100000|2022-09-21 03:15:00|11000.7|10995.7|11002.7|10997.7|11003.5|10998.5|11000.5|10995.5|15
1663730400000|2022-09-21 03:20:00|11003|10998|11002.2|10997.2|11004.7|10999.7|11002|10997|45
1663730700000|2022-09-21 03:25:00|11002|10997|11004.7|10999.7|11005.2|11000.2|11001.7|10996.7|36
1663731000000|2022-09-21 03:30:00|11004.5|10999.5|11004.2|10999.2|11004.7|10999.7|11003.2|10998.2|22
1663731300000|2022-09-21 03:35:00|11004.5|10999.5|11002.2|10997.2|11005.2|11000.2|11002|10997|26
1663731600000|2022-09-21 03:40:00|11002|10997|11001.4|10996.4|11003.2|10998.2|11001.4|10996.4|29
1663731900000|2022-09-21 03:45:00|11001.2|10996.2|10999.2|10994.2|11001.7|10996.7|10998.7|10993.7|17
1663732200000|2022-09-21 03:50:00|10999|10994|10998.7|10993.7|10999.2|10994.2|10998.2|10993.2|7
1663732500000|2022-09-21 03:55:00|10998.9|10993.9|10999.4|10994.4|11000.4|10995.4|10998.7|10993.7|38
1663732800000|2022-09-21 04:00:00|10999.2|10994.2|11000|10995|11000.7|10995.7|10998.5|10993.5|24
1663733100000|2022-09-21 04:05:00|11000.2|10995.2|11000.9|10995.9|11001.9|10996.9|11000.2|10995.2|17
1663733400000|2022-09-21 04:10:00|11001.2|10996.2|11000.9|10995.9|11001.9|10996.9|10999.4|10994.4|15
1663733700000|2022-09-21 04:15:00|11000.7|10995.7|11001.2|10996.2|11002.9|10997.9|11000.7|10995.7|18
1663734000000|2022-09-21 04:20:00|11001.4|10996.4|11001.7|10996.7|11002.2|10997.2|11000.7|10995.7|5
1663734300000|2022-09-21 04:25:00|11001.4|10996.4|11001.4|10996.4|11002.7|10997.7|11000.9|10995.9|17
1663734600000|2022-09-21 04:30:00|11001.7|10996.7|11004.4|10999.4|11006.2|11001.2|11000.9|10995.9|51
1663734900000|2022-09-21 04:35:00|11004.2|10999.2|11003.4|10998.4|11004.9|10999.9|11002.4|10997.4|5
1663735200000|2022-09-21 04:40:00|11003.7|10998.7|11000.7|10995.7|11003.9|10998.9|11000.2|10995.2|30
1663735500000|2022-09-21 04:45:00|11000.4|10995.4|11001.4|10996.4|11002.2|10997.2|11000.4|10995.4|17
1663735800000|2022-09-21 04:50:00|11001.7|10996.7|11004.2|10999.2|11004.7|10999.7|11001.4|10996.4|7
1663736100000|2022-09-21 04:55:00|11003.7|10998.7|11006.7|11001.7|11009.2|11004.2|11003.7|10998.7|59
1663736400000|2022-09-21 05:00:00|11006.4|11001.4|11005.2|11000.2|11007.2|11002.2|11004.7|10999.7|19
1663736700000|2022-09-21 05:05:00|11005.4|11000.4|11004.9|10999.9|11005.4|11000.4|11004.2|10999.2|11
1663737000000|2022-09-21 05:10:00|11005.2|11000.2|11003.7|10998.7|11005.2|11000.2|11003.4|10998.4|8
1663737300000|2022-09-21 05:15:00|11003.9|10998.9|11000.7|10995.7|11004.2|10999.2|11000.5|10995.5|30
1663737600000|2022-09-21 05:20:00|11000.9|10995.9|11003.9|10998.9|11004.2|10999.2|11000.9|10995.9|27
1663737900000|2022-09-21 05:25:00|11003.7|10998.7|11003|10998|11004.2|10999.2|11002.5|10997.5|48
1663738200000|2022-09-21 05:30:00|11002.9|10997.9|11000.7|10995.7|11002.9|10997.9|10999.7|10994.7|27
1663738500000|2022-09-21 05:35:00|11000.4|10995.4|11002.2|10997.2|11003.2|10998.2|11000.2|10995.2|35
1663738800000|2022-09-21 05:40:00|11001.9|10996.9|11001.9|10996.9|11002.9|10997.9|11000.2|10995.2|21
1663739100000|2022-09-21 05:45:00|11001.7|10996.7|11003.7|10998.7|11003.9|10998.9|11001.2|10996.2|21
1663739400000|2022-09-21 05:50:00|11004.2|10999.2|11000.2|10995.2|11004.2|10999.2|10997.7|10992.7|29
1663739700000|2022-09-21 05:55:00|10999.9|10994.9|11011.9|11006.9|11013.2|11008.2|10998.2|10993.2|211
1663740000000|2022-09-21 06:00:00|11012.2|11007.2|11015.2|11010.2|11029.7|11024.7|11009.4|11004.4|586
1663740300000|2022-09-21 06:05:00|11015.4|11010.4|11011.9|11006.9|11015.4|11010.4|11006.2|11001.2|223
1663740600000|2022-09-21 06:10:00|11011.7|11006.7|11024.4|11019.4|11026.7|11021.7|11009.7|11004.7|293
1663740900000|2022-09-21 06:15:00|11024.7|11019.7|11024.4|11019.4|11026.2|11021.2|11020.2|11015.2|154
1663741200000|2022-09-21 06:20:00|11024.2|11019.2|11017.2|11012.2|11024.4|11019.4|11010.2|11005.2|264
1663741500000|2022-09-21 06:25:00|11017.4|11012.4|11019.7|11014.7|11022.9|11017.9|11016.2|11011.2|156
1663741800000|2022-09-21 06:30:00|11020.1|11015.1|11043.4|11038.4|11044.1|11039.1|11020.1|11015.1|975
1663742100000|2022-09-21 06:35:00|11043.7|11038.7|11050.7|11045.7|11050.9|11045.9|11036.1|11031.1|493
1663742400000|2022-09-21 06:40:00|11050.4|11045.4|11043.7|11038.7|11064.2|11059.2|11043.2|11038.2|924
1663742700000|2022-09-21 06:45:00|11043.2|11038.2|11043.2|11038.2|11048.2|11043.2|11037.9|11032.9|297
1663743000000|2022-09-21 06:50:00|11042.9|11037.9|11050.9|11045.9|11051.4|11046.4|11042.2|11037.2|85
1663743300000|2022-09-21 06:55:00|11050.7|11045.7|11050.9|11045.9|11060.4|11055.4|11044.9|11039.9|247
1663743600000|2022-09-21 07:00:00|11050.7|11045.7|11051.2|11046.2|11052.9|11047.9|11045.9|11040.9|151
1663743900000|2022-09-21 07:05:00|11050.9|11045.9|11047.7|11042.7|11051.9|11046.9|11045.7|11040.7|118
1663744200000|2022-09-21 07:10:00|11047.9|11042.9|11045.2|11040.2|11049.9|11044.9|11042.7|11037.7|244
1663744500000|2022-09-21 07:15:00|11045.4|11040.4|11041.9|11036.9|11045.9|11040.9|11038.2|11033.2|103
1663744800000|2022-09-21 07:20:00|11041.7|11036.7|11040|11035|11044.4|11039.4|11037.4|11032.4|100
1663745100000|2022-09-21 07:25:00|11039.7|11034.7|11034.9|11029.9|11041.4|11036.4|11031.2|11026.2|113
1663745400000|2022-09-21 07:30:00|11034.7|11029.7|11042.2|11037.2|11043.2|11038.2|11034|11029|97
1663745700000|2022-09-21 07:35:00|11042.4|11037.4|11043.7|11038.7|11048.7|11043.7|11041.7|11036.7|122
1663746000000|2022-09-21 07:40:00|11043.9|11038.9|11046.5|11041.5|11048.9|11043.9|11043.5|11038.5|82
1663746300000|2022-09-21 07:45:00|11046.7|11041.7|11043.4|11038.4|11048|11043|11040.5|11035.5|72
1663746600000|2022-09-21 07:50:00|11043.2|11038.2|11041.2|11036.2|11043.2|11038.2|11038.5|11033.5|68
1663746900000|2022-09-21 07:55:00|11041.4|11036.4|11044.2|11039.2|11044.2|11039.2|11040.4|11035.4|74
1663747200000|2022-09-21 08:00:00|11043.9|11038.9|11050.9|11045.9|11051.4|11046.4|11042.4|11037.4|169
1663747500000|2022-09-21 08:05:00|11050.7|11045.7|11046.9|11041.9|11052.7|11047.7|11043.4|11038.4|46
1663747800000|2022-09-21 08:10:00|11046.7|11041.7|11048.9|11043.9|11049.7|11044.7|11045.7|11040.7|37
1663748100000|2022-09-21 08:15:00|11049.2|11044.2|11046.4|11041.4|11049.2|11044.2|11044.7|11039.7|47
1663748400000|2022-09-21 08:20:00|11046.2|11041.2|11044.7|11039.7|11047.4|11042.4|11044.2|11039.2|38
1663748700000|2022-09-21 08:25:00|11044.9|11039.9|11050.2|11045.2|11051.4|11046.4|11043.2|11038.2|49
1663749000000|2022-09-21 08:30:00|11049.9|11044.9|11050.7|11045.7|11052.4|11047.4|11047.2|11042.2|66
1663749300000|2022-09-21 08:35:00|11050.4|11045.4|11047.9|11042.9|11051.7|11046.7|11047.7|11042.7|141
1663749600000|2022-09-21 08:40:00|11048.2|11043.2|11046.2|11041.2|11049.7|11044.7|11044.4|11039.4|65
1663749900000|2022-09-21 08:45:00|11045.9|11040.9|11042.2|11037.2|11048.4|11043.4|11041.9|11036.9|85
1663750200000|2022-09-21 08:50:00|11041.9|11036.9|11050.4|11045.4|11053.1|11048.1|11041.4|11036.4|117
1663750500000|2022-09-21 08:55:00|11050.1|11045.1|11051.7|11046.7|11054.1|11049.1|11048.6|11043.6|75
1663750800000|2022-09-21 09:00:00|11051.2|11046.2|11049.6|11044.6|11054.1|11049.1|11049.4|11044.4|101
1663751100000|2022-09-21 09:05:00|11049.4|11044.4|11048.4|11043.4|11050.1|11045.1|11046.9|11041.9|33
1663751400000|2022-09-21 09:10:00|11048.6|11043.6|11044.7|11039.7|11049.6|11044.6|11043.9|11038.9|50
1663751700000|2022-09-21 09:15:00|11044.2|11039.2|11041.9|11036.9|11044.4|11039.4|11041.1|11036.1|82
1663752000000|2022-09-21 09:20:00|11042.1|11037.1|11044.9|11039.9|11044.9|11039.9|11040.7|11035.7|45
1663752300000|2022-09-21 09:25:00|11045.1|11040.1|11037.4|11032.4|11045.4|11040.4|11036.6|11031.6|58
1663752600000|2022-09-21 09:30:00|11037.6|11032.6|11041.6|11036.6|11042.4|11037.4|11034.6|11029.6|71
1663752900000|2022-09-21 09:35:00|11041.9|11036.9|11040.4|11035.4|11041.9|11036.9|11036.6|11031.6|35
1663753200000|2022-09-21 09:40:00|11040.1|11035.1|11033.9|11028.9|11040.6|11035.6|11031.9|11026.9|71
1663753500000|2022-09-21 09:45:00|11034.1|11029.1|11028.1|11023.1|11034.6|11029.6|11026.1|11021.1|139
1663753800000|2022-09-21 09:50:00|11027.9|11022.9|11027.9|11022.9|11030.4|11025.4|11024.4|11019.4|357
1663754100000|2022-09-21 09:55:00|11028.2|11023.2|11028.7|11023.7|11031.2|11026.2|11027.7|11022.7|68
1663754400000|2022-09-21 10:00:00|11028.9|11023.9|11030.7|11025.7|11030.7|11025.7|11028.2|11023.2|72
1663754700000|2022-09-21 10:05:00|11030.4|11025.4|11030.9|11025.9|11032.7|11027.7|11028.9|11023.9|80
1663755000000|2022-09-21 10:10:00|11030.7|11025.7|11032.9|11027.9|11034.6|11029.6|11030.6|11025.6|15
1663755300000|2022-09-21 10:15:00|11033.1|11028.1|11034.9|11029.9|11035.1|11030.1|11032.6|11027.6|54
1663755600000|2022-09-21 10:20:00|11034.6|11029.6|11033.1|11028.1|11037.1|11032.1|11032.9|11027.9|33
1663755900000|2022-09-21 10:25:00|11033.4|11028.4|11028.9|11023.9|11033.9|11028.9|11026.6|11021.6|51
1663756200000|2022-09-21 10:30:00|11029.1|11024.1|11035.4|11030.4|11040.1|11035.1|11028.6|11023.6|365
1663756500000|2022-09-21 10:35:00|11035.2|11030.2|11038.1|11033.1|11039.6|11034.6|11034.9|11029.9|106
1663756800000|2022-09-21 10:40:00|11038.4|11033.4|11032.6|11027.6|11038.6|11033.6|11032.4|11027.4|27
1663757100000|2022-09-21 10:45:00|11032.9|11027.9|11032.4|11027.4|11033.6|11028.6|11030.2|11025.2|31
1663757400000|2022-09-21 10:50:00|11032.1|11027.1|11031.1|11026.1|11032.6|11027.6|11028.6|11023.6|21
1663757700000|2022-09-21 10:55:00|11030.9|11025.9|11035.6|11030.6|11036.9|11031.9|11030.6|11025.6|39
1663758000000|2022-09-21 11:00:00|11035.9|11030.9|11038.9|11033.9|11038.9|11033.9|11033.6|11028.6|20
1663758300000|2022-09-21 11:05:00|11038.6|11033.6|11037.9|11032.9|11040.4|11035.4|11035.6|11030.6|31
1663758600000|2022-09-21 11:10:00|11037.6|11032.6|11044.1|11039.1|11044.4|11039.4|11036.4|11031.4|69
1663758900000|2022-09-21 11:15:00|11043.9|11038.9|11044.9|11039.9|11046.6|11041.6|11042.1|11037.1|119
1663759200000|2022-09-21 11:20:00|11044.6|11039.6|11046.6|11041.6|11048.6|11043.6|11044.6|11039.6|56
1663759500000|2022-09-21 11:25:00|11046.4|11041.4|11042.1|11037.1|11047.9|11042.9|11041.6|11036.6|37
1663759800000|2022-09-21 11:30:00|11041.6|11036.6|11043.4|11038.4|11045.6|11040.6|11041.6|11036.6|39
1663760100000|2022-09-21 11:35:00|11043.1|11038.1|11042.1|11037.1|11044.4|11039.4|11038.6|11033.6|20
1663760400000|2022-09-21 11:40:00|11041.9|11036.9|11043.6|11038.6|11044.1|11039.1|11040.4|11035.4|59
1663760700000|2022-09-21 11:45:00|11044.6|11039.6|11047.1|11042.1|11048.1|11043.1|11043.1|11038.1|80
1663761000000|2022-09-21 11:50:00|11047.4|11042.4|11047.4|11042.4|11049.4|11044.4|11044.1|11039.1|63
1663761300000|2022-09-21 11:55:00|11047.6|11042.6|11054.1|11049.1|11054.1|11049.1|11047.1|11042.1|173
1663761600000|2022-09-21 12:00:00|11053.9|11048.9|11048.8|11043.8|11053.9|11048.9|11045.1|11040.1|104
1663761900000|2022-09-21 12:05:00|11049.1|11044.1|11050.6|11045.6|11052.8|11047.8|11047.4|11042.4|56
1663762200000|2022-09-21 12:10:00|11050.4|11045.4|11049.8|11044.8|11052.1|11047.1|11048.4|11043.4|44
1663762500000|2022-09-21 12:15:00|11049.6|11044.6|11054.9|11049.9|11055.1|11050.1|11049.1|11044.1|84
1663762800000|2022-09-21 12:20:00|11054.6|11049.6|11051.3|11046.3|11058.9|11053.9|11050.6|11045.6|123
1663763100000|2022-09-21 12:25:00|11051.1|11046.1|11052.1|11047.1|11056.6|11051.6|11051.1|11046.1|58
1663763400000|2022-09-21 12:30:00|11052.3|11047.3|11046.8|11041.8|11052.6|11047.6|11046.6|11041.6|183
1663763700000|2022-09-21 12:35:00|11047.1|11042.1|11043.1|11038.1|11048.1|11043.1|11043.1|11038.1|85
1663764000000|2022-09-21 12:40:00|11043.3|11038.3|11043.1|11038.1|11046.3|11041.3|11041.6|11036.6|57
1663764300000|2022-09-21 12:45:00|11043.3|11038.3|11041.6|11036.6|11045.6|11040.6|11041.6|11036.6|68
1663764600000|2022-09-21 12:50:00|11041.1|11036.1|11041.3|11036.3|11041.8|11036.8|11038.1|11033.1|152
1663764900000|2022-09-21 12:55:00|11041.6|11036.6|11043.8|11038.8|11047.1|11042.1|11040.3|11035.3|44
1663765200000|2022-09-21 13:00:00|11044.1|11039.1|11043.8|11038.8|11046.1|11041.1|11042.3|11037.3|55
1663765500000|2022-09-21 13:05:00|11044.1|11039.1|11046.1|11041.1|11048.8|11043.8|11043.3|11038.3|40
1663765800000|2022-09-21 13:10:00|11046.3|11041.3|11042.1|11037.1|11046.8|11041.8|11040.8|11035.8|78
1663766100000|2022-09-21 13:15:00|11042.3|11037.3|11046.1|11041.1|11047.6|11042.6|11041.3|11036.3|85
1663766400000|2022-09-21 13:20:00|11045.8|11040.8|11041.8|11036.8|11045.8|11040.8|11041.6|11036.6|92
1663766700000|2022-09-21 13:25:00|11041.6|11036.6|11042.8|11037.8|11046.1|11041.1|11039.1|11034.1|88
1663767000000|2022-09-21 13:30:00|11042.6|11037.6|11051.1|11046.1|11052.8|11047.8|11041.6|11036.6|208
1663767300000|2022-09-21 13:35:00|11051.3|11046.3|11050.3|11045.3|11053.6|11048.6|11049.6|11044.6|67
1663767600000|2022-09-21 13:40:00|11050.6|11045.6|11053.8|11048.8|11054.3|11049.3|11047.6|11042.6|88
1663767900000|2022-09-21 13:45:00|11053.6|11048.6|11046.1|11041.1|11055.1|11050.1|11044.6|11039.6|117
1663768200000|2022-09-21 13:50:00|11046.3|11041.3|11050.1|11045.1|11053.1|11048.1|11045.3|11040.3|73
1663768500000|2022-09-21 13:55:00|11050.6|11045.6|11051.9|11046.9|11052.8|11047.8|11047.6|11042.6|84
1663768800000|2022-09-21 14:00:00|11052|11047|11047.6|11042.6|11052.4|11047.4|11043.3|11038.3|215
1663769100000|2022-09-21 14:05:00|11047.3|11042.3|11045.6|11040.6|11055.8|11050.8|11045.1|11040.1|191
1663769400000|2022-09-21 14:10:00|11045.8|11040.8|11046.1|11041.1|11048.6|11043.6|11044.1|11039.1|131
1663769700000|2022-09-21 14:15:00|11045.8|11040.8|11046.6|11041.6|11050.1|11045.1|11043.8|11038.8|86
1663770000000|2022-09-21 14:20:00|11046.3|11041.3|11050.5|11045.5|11051|11046|11044.6|11039.6|108
1663770300000|2022-09-21 14:25:00|11051|11046|11051.5|11046.5|11053|11048|11049|11044|128
1663770600000|2022-09-21 14:30:00|11051.3|11046.3|11061.3|11056.3|11062.5|11057.5|11050.8|11045.8|368
1663770900000|2022-09-21 14:35:00|11061|11056|11058.8|11053.8|11062|11057|11056|11051|193
1663771200000|2022-09-21 14:40:00|11058.5|11053.5|11060.5|11055.5|11061.2|11056.2|11057|11052|163
1663771500000|2022-09-21 14:45:00|11061|11056|11058|11053|11064.3|11059.3|11057.8|11052.8|126
1663771800000|2022-09-21 14:50:00|11058.3|11053.3|11062.3|11057.3|11064.5|11059.5|11056.5|11051.5|122
1663772100000|2022-09-21 14:55:00|11062|11057|11068.3|11063.3|11069.5|11064.5|11060|11055|232
1663772400000|2022-09-21 15:00:00|11068.5|11063.5|11076.3|11071.3|11076.5|11071.5|11068|11063|473
1663772700000|2022-09-21 15:05:00|11076.8|11071.8|11074|11069|11079.5|11074.5|11073|11068|195
1663773000000|2022-09-21 15:10:00|11074.3|11069.3|11074|11069|11076|11071|11073.3|11068.3|130
1663773300000|2022-09-21 15:15:00|11073.8|11068.8|11080|11075|11080.5|11075.5|11072.5|11067.5|200
1663773600000|2022-09-21 15:20:00|11079.5|11074.5|11075.5|11070.5|11080|11075|11074.8|11069.8|117
1663773900000|2022-09-21 15:25:00|11075.3|11070.3|11075|11070|11077|11072|11073.8|11068.8|89
1663774200000|2022-09-21 15:30:00|11074.8|11069.8|11069.6|11064.6|11075|11070|11068.3|11063.3|122
1663774500000|2022-09-21 15:35:00|11069.5|11064.5|11067|11062|11070.5|11065.5|11066|11061|53
1663774800000|2022-09-21 15:40:00|11067.3|11062.3|11065.8|11060.8|11069|11064|11064.5|11059.5|62
1663775100000|2022-09-21 15:45:00|11065.5|11060.5|11068.5|11063.5|11069.3|11064.3|11065|11060|108
1663775400000|2022-09-21 15:50:00|11068.8|11063.8|11069|11064|11070.8|11065.8|11066.8|11061.8|57
1663775700000|2022-09-21 15:55:00|11068.5|11063.5|11071.8|11066.8|11073.5|11068.5|11066.5|11061.5|150
1663776000000|2022-09-21 16:00:00|11072|11067|11076|11071|11077|11072|11071.3|11066.3|172
1663776300000|2022-09-21 16:05:00|11075.8|11070.8|11074.5|11069.5|11075.8|11070.8|11072.3|11067.3|64
1663776600000|2022-09-21 16:10:00|11074.8|11069.8|11073.5|11068.5|11076|11071|11072|11067|47
1663776900000|2022-09-21 16:15:00|11073.8|11068.8|11069.5|11064.5|11074.3|11069.3|11069.5|11064.5|74
1663777200000|2022-09-21 16:20:00|11069.8|11064.8|11071|11066|11071|11066|11068|11063|46
1663777500000|2022-09-21 16:25:00|11070.8|11065.8|11073.5|11068.5|11073.5|11068.5|11070.5|11065.5|66
1663777800000|2022-09-21 16:30:00|11073.7|11068.7|11077.3|11072.3|11078|11073|11073.5|11068.5|62
1663778100000|2022-09-21 16:35:00|11077.8|11072.8|11078|11073|11078.5|11073.5|11075.5|11070.5|58
1663778400000|2022-09-21 16:40:00|11077.5|11072.5|11078|11073|11079|11074|11077|11072|59
1663778700000|2022-09-21 16:45:00|11078.2|11073.2|11077|11072|11080.5|11075.5|11077|11072|87
1663779000000|2022-09-21 16:50:00|11077.2|11072.2|11083.2|11078.2|11085.4|11080.4|11077|11072|232
1663779300000|2022-09-21 16:55:00|11083|11078|11082.7|11077.7|11084|11079|11080|11075|87
1663779600000|2022-09-21 17:00:00|11082.5|11077.5|11079.7|11074.7|11083.7|11078.7|11079.5|11074.5|45
1663779900000|2022-09-21 17:05:00|11079.9|11074.9|11081|11076|11082.4|11077.4|11079.9|11074.9|65
1663780200000|2022-09-21 17:10:00|11080.5|11075.5|11081.9|11076.9|11082.7|11077.7|11080.5|11075.5|42
1663780500000|2022-09-21 17:15:00|11082.4|11077.4|11082.2|11077.2|11084|11079|11081.4|11076.4|67
1663780800000|2022-09-21 17:20:00|11082|11077|11083.4|11078.4|11085.9|11080.9|11081.4|11076.4|109
1663781100000|2022-09-21 17:25:00|11083.2|11078.2|11082.9|11077.9|11084.4|11079.4|11081.7|11076.7|57
1663781400000|2022-09-21 17:30:00|11083.2|11078.2|11082.7|11077.7|11084.7|11079.7|11081.9|11076.9|64
1663781700000|2022-09-21 17:35:00|11082.9|11077.9|11078.7|11073.7|11082.9|11077.9|11078.4|11073.4|58
1663782000000|2022-09-21 17:40:00|11078.5|11073.5|11074.7|11069.7|11079.4|11074.4|11074.7|11069.7|117
1663782300000|2022-09-21 17:45:00|11074.9|11069.9|11065.9|11060.9|11074.9|11069.9|11065.9|11060.9|278
1663782600000|2022-09-21 17:50:00|11066.2|11061.2|11069.5|11064.5|11070.4|11065.4|11061.9|11056.9|238
1663782900000|2022-09-21 17:55:00|11069.3|11064.3|11074|11069|11075.2|11070.2|11068.2|11063.2|79
1663783200000|2022-09-21 18:00:00|11081.6|11072.6|11118.2|11113.2|11137.2|11132.2|11081.6|11072.6|1171
1663783500000|2022-09-21 18:05:00|11118.6|11113.6|11115.2|11110.2|11128.7|11123.7|11110.2|11105.2|587
1663783800000|2022-09-21 18:10:00|11114.7|11109.7|11122.6|11117.6|11124.4|11119.4|11111.2|11106.2|547
1663784100000|2022-09-21 18:15:00|11123.1|11118.1|11114.7|11109.7|11124.1|11119.1|11107.9|11102.9|475
1663784400000|2022-09-21 18:20:00|11114.9|11109.9|11105.9|11100.9|11115.7|11110.7|11105.4|11100.4|355
1663784700000|2022-09-21 18:25:00|11106.1|11101.1|11107.1|11102.1|11108.9|11103.9|11095.7|11090.7|437
1663785000000|2022-09-21 18:30:00|11106.7|11101.7|11070.7|11065.7|11115.4|11110.4|11064.9|11059.9|1249
1663785300000|2022-09-21 18:35:00|11071.1|11066.1|11087.6|11082.6|11089.6|11084.6|11054.4|11049.4|1826
1663785600000|2022-09-21 18:40:00|11087.8|11082.8|11051.2|11046.2|11089.1|11084.1|11048.7|11043.7|857
1663785900000|2022-09-21 18:45:00|11051.4|11046.4|11065.9|11060.9|11070.1|11065.1|11036.2|11031.2|1265
1663786200000|2022-09-21 18:50:00|11065.7|11060.7|11045.2|11040.2|11077.9|11072.9|11043.7|11038.7|712
1663786500000|2022-09-21 18:55:00|11044.9|11039.9|11038.2|11033.2|11049.9|11044.9|11033|11028|729
1663786800000|2022-09-21 19:00:00|11038.4|11033.4|11055.2|11050.2|11057.4|11052.4|11033.5|11028.5|548
1663787100000|2022-09-21 19:05:00|11055.4|11050.4|11064.7|11059.7|11064.9|11059.9|11048.2|11043.2|674
1663787400000|2022-09-21 19:10:00|11064.4|11059.4|11054.9|11049.9|11085.4|11080.4|11054.9|11049.9|760
1663787700000|2022-09-21 19:15:00|11055.2|11050.2|11064.9|11059.9|11068.7|11063.7|11047.2|11042.2|268
1663788000000|2022-09-21 19:20:00|11065.4|11060.4|11068.7|11063.7|11076.9|11071.9|11065.4|11060.4|469
1663788300000|2022-09-21 19:25:00|11068.9|11063.9|11082.9|11077.9|11087.9|11082.9|11068.7|11063.7|422
1663788600000|2022-09-21 19:30:00|11083.1|11078.1|11078.4|11073.4|11091.9|11086.9|11077.4|11072.4|276
1663788900000|2022-09-21 19:35:00|11078.2|11073.2|11091.7|11086.7|11093.4|11088.4|11077.9|11072.9|358
1663789200000|2022-09-21 19:40:00|11091.9|11086.9|11095.9|11090.9|11096.1|11091.1|11082.4|11077.4|238
1663789500000|2022-09-21 19:45:00|11096.4|11091.4|11103.7|11098.7|11105.9|11100.9|11094.6|11089.6|249
1663789800000|2022-09-21 19:50:00|11103.9|11098.9|11097.9|11092.9|11103.9|11098.9|11097.4|11092.4|174
1663790100000|2022-09-21 19:55:00|11097.6|11092.6|11097.9|11092.9|11101.4|11096.4|11096.4|11091.4|167
1663790400000|2022-09-21 20:00:00|11098.4|11093.4|11110.9|11105.9|11110.9|11105.9|11098.4|11093.4|182
1663790700000|2022-09-21 20:05:00|11111.1|11106.1|11104.6|11099.6|11111.1|11106.1|11103.4|11098.4|138
1663791000000|2022-09-21 20:10:00|11104.4|11099.4|11104.4|11099.4|11106.9|11101.9|11104.4|11099.4|82
1663791300000|2022-09-21 20:15:00|11104.2|11099.2|11103.9|11098.9|11105.9|11100.9|11102.4|11097.4|54
1663791600000|2022-09-21 20:20:00|11104.1|11099.1|11105.9|11100.9|11106.1|11101.1|11103.4|11098.4|44
1663791900000|2022-09-21 20:25:00|11105.6|11100.6|11103.9|11098.9|11105.9|11100.9|11100.4|11095.4|88
1663792200000|2022-09-21 20:30:00|11103.6|11098.6|11106.6|11101.6|11107.4|11102.4|11102.6|11097.6|28
1663792500000|2022-09-21 20:35:00|11106.9|11101.9|11106.9|11101.9|11107.4|11102.4|11105.9|11100.9|9
1663792800000|2022-09-21 20:40:00|11107.1|11102.1|11107.4|11102.4|11107.9|11102.9|11106.9|11101.9|17
1663793100000|2022-09-21 20:45:00|11107.1|11102.1|11105.6|11100.6|11107.1|11102.1|11104.9|11099.9|33
1663793400000|2022-09-21 20:50:00|11106.1|11101.1|11110.9|11105.9|11110.9|11105.9|11104.6|11099.6|69
1663793700000|2022-09-21 20:55:00|11111.1|11106.1|11113.5|11106.5|11114.6|11109.6|11110.1|11102.8|106
1663804800000|2022-09-22 00:00:00|11124.5|11119.5|11128.3|11123.3|11131.8|11126.8|11123.6|11118.6|215
1663805100000|2022-09-22 00:05:00|11128|11123|11131.6|11126.6|11132.5|11127.5|11124.3|11119.3|74
1663805400000|2022-09-22 00:10:00|11131.5|11126.5|11136.8|11131.8|11136.8|11131.8|11129|11124|112
1663805700000|2022-09-22 00:15:00|11136.5|11131.5|11139.5|11134.5|11141.8|11136.8|11133.8|11128.8|271
1663806000000|2022-09-22 00:20:00|11139.3|11134.3|11134.8|11129.8|11139.3|11134.3|11133.5|11128.5|72
1663806300000|2022-09-22 00:25:00|11135.8|11130.8|11137.5|11132.5|11140.3|11135.3|11135.5|11130.5|54
1663806600000|2022-09-22 00:30:00|11137.3|11132.3|11141.8|11136.8|11142|11137|11134.5|11129.5|98
1663806900000|2022-09-22 00:35:00|11142|11137|11136|11131|11142.3|11137.3|11135.8|11130.8|50
1663807200000|2022-09-22 00:40:00|11136.3|11131.3|11140.8|11135.8|11147.8|11142.8|11135.5|11130.5|134
1663807500000|2022-09-22 00:45:00|11140.5|11135.5|11138.3|11133.3|11141.8|11136.8|11137.8|11132.8|125
1663807800000|2022-09-22 00:50:00|11138|11133|11142.5|11137.5|11144.3|11139.3|11137.8|11132.8|58
1663808100000|2022-09-22 00:55:00|11141.8|11136.8|11143.8|11138.8|11146.5|11141.5|11141.3|11136.3|104
1663808400000|2022-09-22 01:00:00|11143.3|11138.3|11141.5|11136.5|11143.3|11138.3|11139|11134|62
1663808700000|2022-09-22 01:05:00|11141.3|11136.3|11142.3|11137.3|11142.8|11137.8|11139|11134|36
1663809000000|2022-09-22 01:10:00|11142.5|11137.5|11144.3|11139.3|11147.3|11142.3|11140.8|11135.8|67
1663809300000|2022-09-22 01:15:00|11144.5|11139.5|11144.5|11139.5|11149.3|11144.3|11143.8|11138.8|96
1663809600000|2022-09-22 01:20:00|11144.7|11139.7|11143.8|11138.8|11147|11142|11143.8|11138.8|58
1663809900000|2022-09-22 01:25:00|11144|11139|11139|11134|11145|11140|11138.8|11133.8|106
1663810200000|2022-09-22 01:30:00|11138.8|11133.8|11142.3|11137.3|11142.8|11137.8|11136.8|11131.8|68
1663810500000|2022-09-22 01:35:00|11142.5|11137.5|11141.8|11136.8|11143.8|11138.8|11139|11134|55
1663810800000|2022-09-22 01:40:00|11141.3|11136.3|11139.3|11134.3|11142|11137|11138.1|11133.1|43
1663811100000|2022-09-22 01:45:00|11139.5|11134.5|11138.3|11133.3|11142.3|11137.3|11137.1|11132.1|54
1663811400000|2022-09-22 01:50:00|11138|11133|11141|11136|11141.3|11136.3|11136.3|11131.3|49
1663811700000|2022-09-22 01:55:00|11140.8|11135.8|11137.3|11132.3|11144.3|11139.3|11137.3|11132.3|119
1663812000000|2022-09-22 02:00:00|11137.6|11132.6|11138.3|11133.3|11140.3|11135.3|11135.3|11130.3|40
1663812300000|2022-09-22 02:05:00|11138.6|11133.6|11144.8|11139.8|11145|11140|11138.3|11133.3|81
1663812600000|2022-09-22 02:10:00|11144.3|11139.3|11146.5|11141.5|11148.8|11143.8|11142.8|11137.8|66
1663812900000|2022-09-22 02:15:00|11146.8|11141.8|11141.5|11136.5|11147.3|11142.3|11140.8|11135.8|36
1663813200000|2022-09-22 02:20:00|11141.8|11136.8|11142|11137|11143.3|11138.3|11139.8|11134.8|26
1663813500000|2022-09-22 02:25:00|11141.8|11136.8|11143.5|11138.5|11145.3|11140.3|11139.3|11134.3|32
1663813800000|2022-09-22 02:30:00|11143.8|11138.8|11146.7|11141.7|11147.2|11142.2|11140.1|11135.1|102
1663814100000|2022-09-22 02:35:00|11146.8|11141.8|11142.8|11137.8|11147.7|11142.7|11142|11137|90
1663814400000|2022-09-22 02:40:00|11142.3|11137.3|11140.3|11135.3|11145.8|11140.8|11139.5|11134.5|26
1663814700000|2022-09-22 02:45:00|11140|11135|11135.3|11130.3|11140.5|11135.5|11135|11130|25
1663815000000|2022-09-22 02:50:00|11135.5|11130.5|11152|11147|11152.2|11147.2|11135.3|11130.3|370
1663815300000|2022-09-22 02:55:00|11151.8|11146.8|11136.1|11131.1|11154.8|11149.8|11112.8|11107.8|801
1663815600000|2022-09-22 03:00:00|11136.3|11131.3|11141.4|11136.4|11143.4|11138.4|11130.6|11125.6|317
1663815900000|2022-09-22 03:05:00|11141.6|11136.6|11139.7|11134.7|11142.4|11137.4|11137.9|11132.9|51
1663816200000|2022-09-22 03:10:00|11139.4|11134.4|11146.9|11141.9|11147.4|11142.4|11137.7|11132.7|98
1663816500000|2022-09-22 03:15:00|11146.7|11141.7|11144.9|11139.9|11147.9|11142.9|11143.6|11138.6|64
1663816800000|2022-09-22 03:20:00|11144.7|11139.7|11143.4|11138.4|11145.9|11140.9|11142.4|11137.4|100
1663817100000|2022-09-22 03:25:00|11143.9|11138.9|11144.2|11139.2|11145.4|11140.4|11142.7|11137.7|21
1663817400000|2022-09-22 03:30:00|11143.9|11138.9|11143.1|11138.1|11145.4|11140.4|11135.1|11130.1|149
1663817700000|2022-09-22 03:35:00|11143.4|11138.4|11138.9|11133.9|11143.4|11138.4|11137.4|11132.4|27
1663818000000|2022-09-22 03:40:00|11139.1|11134.1|11135.9|11130.9|11139.6|11134.6|11134.4|11129.4|24
1663818300000|2022-09-22 03:45:00|11136.1|11131.1|11137.9|11132.9|11139.6|11134.6|11136.1|11131.1|12
1663818600000|2022-09-22 03:50:00|11138.1|11133.1|11139.4|11134.4|11141.1|11136.1|11137.6|11132.6|19
1663818900000|2022-09-22 03:55:00|11139.1|11134.1|11144.1|11139.1|11144.6|11139.6|11139.1|11134.1|26
1663819200000|2022-09-22 04:00:00|11143.9|11138.9|11141.6|11136.6|11145.1|11140.1|11139.4|11134.4|57
1663819500000|2022-09-22 04:05:00|11141.4|11136.4|11140.7|11135.7|11142.9|11137.9|11139.6|11134.6|114
1663819800000|2022-09-22 04:10:00|11140.6|11135.6|11141.1|11136.1|11141.6|11136.6|11138.9|11133.9|28
1663820100000|2022-09-22 04:15:00|11141.4|11136.4|11137.4|11132.4|11142.9|11137.9|11136.9|11131.9|13
1663820400000|2022-09-22 04:20:00|11137.1|11132.1|11134.1|11129.1|11137.6|11132.6|11131.9|11126.9|72
1663820700000|2022-09-22 04:25:00|11133.9|11128.9|11133.9|11128.9|11135.1|11130.1|11132.4|11127.4|50
1663821000000|2022-09-22 04:30:00|11134.1|11129.1|11133.4|11128.4|11136.6|11131.6|11131.6|11126.6|45
1663821300000|2022-09-22 04:35:00|11133.6|11128.6|11134.4|11129.4|11134.4|11129.4|11132.4|11127.4|102
1663821600000|2022-09-22 04:40:00|11134.1|11129.1|11136.4|11131.4|11136.4|11131.4|11132.4|11127.4|27
1663821900000|2022-09-22 04:45:00|11136.1|11131.1|11136.1|11131.1|11138.4|11133.4|11135.4|11130.4|32
1663822200000|2022-09-22 04:50:00|11135.9|11130.9|11132.6|11127.6|11135.9|11130.9|11132.1|11127.1|21
1663822500000|2022-09-22 04:55:00|11132.9|11127.9|11133.4|11128.4|11135.1|11130.1|11131.9|11126.9|17
1663822800000|2022-09-22 05:00:00|11133.6|11128.6|11127.8|11122.8|11135.8|11130.8|11127.8|11122.8|95
1663823100000|2022-09-22 05:05:00|11128.1|11123.1|11132.6|11127.6|11133.8|11128.8|11126.8|11121.8|24
1663823400000|2022-09-22 05:10:00|11132.4|11127.4|11137.3|11132.3|11137.8|11132.8|11131.9|11126.9|21
1663823700000|2022-09-22 05:15:00|11137.6|11132.6|11134.3|11129.3|11137.8|11132.8|11133.6|11128.6|16
1663824000000|2022-09-22 05:20:00|11134.6|11129.6|11131.3|11126.3|11135.3|11130.3|11131.1|11126.1|20
1663824300000|2022-09-22 05:25:00|11131.6|11126.6|11131.8|11126.8|11133.3|11128.3|11129.6|11124.6|25
1663824600000|2022-09-22 05:30:00|11132.1|11127.1|11125.3|11120.3|11132.3|11127.3|11124.8|11119.8|82
1663824900000|2022-09-22 05:35:00|11125.6|11120.6|11126.1|11121.1|11128.8|11123.8|11125.3|11120.3|43
1663825200000|2022-09-22 05:40:00|11125.8|11120.8|11128.8|11123.8|11131.8|11126.8|11125.1|11120.1|106
1663825500000|2022-09-22 05:45:00|11129.1|11124.1|11129.1|11124.1|11130.1|11125.1|11127.3|11122.3|39
1663825800000|2022-09-22 05:50:00|11128.8|11123.8|11129.8|11124.8|11130.8|11125.8|11128.1|11123.1|26
1663826100000|2022-09-22 05:55:00|11129.6|11124.6|11139.1|11134.1|11139.8|11134.8|11129.3|11124.3|80
1663826400000|2022-09-22 06:00:00|11139.3|11134.3|11135.8|11130.8|11139.3|11134.3|11133.3|11128.3|82
1663826700000|2022-09-22 06:05:00|11135.6|11130.6|11133.3|11128.3|11138.1|11133.1|11131.6|11126.6|69
1663827000000|2022-09-22 06:10:00|11133.6|11128.6|11142.8|11137.8|11143.3|11138.3|11132.3|11127.3|112
1663827300000|2022-09-22 06:15:00|11142.6|11137.6|11146.3|11141.3|11146.8|11141.8|11140.8|11135.8|66
1663827600000|2022-09-22 06:20:00|11146.6|11141.6|11147.6|11142.6|11148.6|11143.6|11144.3|11139.3|106
1663827900000|2022-09-22 06:25:00|11147.3|11142.3|11146.3|11141.3|11149.8|11144.8|11145.4|11140.4|81
1663828200000|2022-09-22 06:30:00|11145.8|11140.8|11151.3|11146.3|11151.8|11146.8|11143.1|11138.1|63
1663828500000|2022-09-22 06:35:00|11151.6|11146.6|11147.3|11142.3|11156.1|11151.1|11143.8|11138.8|282
1663828800000|2022-09-22 06:40:00|11147.1|11142.1|11148|11143|11151.6|11146.6|11146.8|11141.8|71
1663829100000|2022-09-22 06:45:00|11147.8|11142.8|11147.3|11142.3|11151.3|11146.3|11143.6|11138.6|124
1663829400000|2022-09-22 06:50:00|11146.8|11141.8|11148.3|11143.3|11151.3|11146.3|11146.8|11141.8|48
1663829700000|2022-09-22 06:55:00|11148.8|11143.8|11153.1|11148.1|11153.3|11148.3|11143.1|11138.1|89
1663830000000|2022-09-22 07:00:00|11152.8|11147.8|11154.1|11149.1|11157.5|11152.5|11149.8|11144.8|215
1663830300000|2022-09-22 07:05:00|11153.8|11148.8|11153.6|11148.6|11158.8|11153.8|11146.3|11141.3|257
1663830600000|2022-09-22 07:10:00|11153.8|11148.8|11147.8|11142.8|11157.8|11152.8|11146.1|11141.1|163
1663830900000|2022-09-22 07:15:00|11147.6|11142.6|11144.6|11139.6|11150.6|11145.6|11141.3|11136.3|106
1663831200000|2022-09-22 07:20:00|11144.3|11139.3|11142.8|11137.8|11146.3|11141.3|11140.6|11135.6|100
1663831500000|2022-09-22 07:25:00|11143|11138|11137.3|11132.3|11144|11139|11136.3|11131.3|102
1663831800000|2022-09-22 07:30:00|11137.5|11132.5|11133|11128|11146.3|11141.3|11131.8|11126.8|556
1663832100000|2022-09-22 07:35:00|11132.8|11127.8|11136.8|11131.8|11142.2|11137.2|11130.3|11125.3|270
1663832400000|2022-09-22 07:40:00|11136.5|11131.5|11130.7|11125.7|11140.7|11135.7|11130|11125|190
1663832700000|2022-09-22 07:45:00|11130.3|11125.3|11129.8|11124.8|11133.7|11128.7|11126.8|11121.8|159
1663833000000|2022-09-22 07:50:00|11130|11125|11133.6|11128.6|11137.3|11132.3|11128.8|11123.8|172
1663833300000|2022-09-22 07:55:00|11133.9|11128.9|11130.9|11125.9|11136.9|11131.9|11130.2|11125.2|54
1663833600000|2022-09-22 08:00:00|11130.7|11125.7|11098.7|11093.7|11136.2|11131.2|11095.6|11090.6|650
1663833900000|2022-09-22 08:05:00|11097.9|11092.9|11100|11095|11110.5|11105.5|11094|11089|992
1663834200000|2022-09-22 08:10:00|11100.3|11095.3|11100.6|11095.6|11102|11097|11089.3|11084.3|581
1663834500000|2022-09-22 08:15:00|11100.3|11095.3|11075.1|11070.1|11100.3|11095.3|11074.8|11069.8|1043
1663834800000|2022-09-22 08:20:00|11074.8|11069.8|11074|11069|11078|11073|11062.8|11057.8|800
1663835100000|2022-09-22 08:25:00|11073.8|11068.8|11075.6|11070.6|11086.8|11081.8|11067.8|11062.8|471
1663835400000|2022-09-22 08:30:00|11076.1|11071.1|11057.5|11052.5|11079.1|11074.1|11056.5|11051.5|656
1663835700000|2022-09-22 08:35:00|11057.3|11052.3|11059.2|11054.2|11065.8|11060.8|11055.8|11050.8|341
1663836000000|2022-09-22 08:40:00|11059.3|11054.3|11031.5|11026.5|11059.3|11054.3|11023.5|11018.5|1424
1663836300000|2022-09-22 08:45:00|11031.3|11026.3|11055.6|11050.6|11059.3|11054.3|11027.8|11022.8|405
1663836600000|2022-09-22 08:50:00|11055.3|11050.3|11060.3|11055.3|11062.3|11057.3|11049.1|11044.1|331
1663836900000|2022-09-22 08:55:00|11060.8|11055.8|11059.8|11054.8|11065.8|11060.8|11059.1|11054.1|283
1663837200000|2022-09-22 09:00:00|11059.6|11054.6|11065|11060|11066.1|11061.1|11053.8|11048.8|199
1663837500000|2022-09-22 09:05:00|11064.8|11059.8|11066.8|11061.8|11068.3|11063.3|11056.1|11051.1|378
1663837800000|2022-09-22 09:10:00|11067|11062|11062.5|11057.5|11067|11062|11057|11052|231
1663838100000|2022-09-22 09:15:00|11062.8|11057.8|11073.1|11068.1|11075.3|11070.3|11058.6|11053.6|222
1663838400000|2022-09-22 09:20:00|11072.8|11067.8|11077.3|11072.3|11079.1|11074.1|11071.6|11066.6|159
1663838700000|2022-09-22 09:25:00|11077.8|11072.8|11067.3|11062.3|11078|11073|11067.3|11062.3|101
1663839000000|2022-09-22 09:30:00|11067.6|11062.6|11074.1|11069.1|11074.1|11069.1|11064.6|11059.6|119
1663839300000|2022-09-22 09:35:00|11073.8|11068.8|11077.6|11072.6|11078.3|11073.3|11065.1|11060.1|123
1663839600000|2022-09-22 09:40:00|11077.3|11072.3|11079.1|11074.1|11081.6|11076.6|11076.3|11071.3|96
1663839900000|2022-09-22 09:45:00|11078.8|11073.8|11082.6|11077.6|11084.8|11079.8|11077.3|11072.3|90
1663840200000|2022-09-22 09:50:00|11082.3|11077.3|11086.6|11081.6|11088.8|11083.8|11080.1|11075.1|93
1663840500000|2022-09-22 09:55:00|11086.8|11081.8|11093.5|11088.5|11093.5|11088.5|11086.3|11081.3|163
1663840800000|2022-09-22 10:00:00|11093.8|11088.8|11083.8|11078.8|11094|11089|11082.3|11077.3|85
1663841100000|2022-09-22 10:05:00|11084|11079|11084.8|11079.8|11088.5|11083.5|11080.5|11075.5|100
1663841400000|2022-09-22 10:10:00|11084.5|11079.5|11087.5|11082.5|11089.3|11084.3|11082.3|11077.3|112
1663841700000|2022-09-22 10:15:00|11088.3|11083.3|11085.5|11080.5|11090.3|11085.3|11080.8|11075.8|78
1663842000000|2022-09-22 10:20:00|11085.3|11080.3|11083|11078|11085.8|11080.8|11079.8|11074.8|116
1663842300000|2022-09-22 10:25:00|11083.3|11078.3|11079.8|11074.8|11083.5|11078.5|11078.3|11073.3|74
1663842600000|2022-09-22 10:30:00|11080.3|11075.3|11068.8|11063.8|11081.8|11076.8|11068.5|11063.5|127
1663842900000|2022-09-22 10:35:00|11069|11064|11065.3|11060.3|11072.3|11067.3|11064.3|11059.3|132
1663843200000|2022-09-22 10:40:00|11065.5|11060.5|11067.8|11062.8|11070.3|11065.3|11062.3|11057.3|122
1663843500000|2022-09-22 10:45:00|11067.5|11062.5|11065|11060|11068.8|11063.8|11062.8|11057.8|113
1663843800000|2022-09-22 10:50:00|11064.8|11059.8|11062.6|11057.6|11067.7|11062.7|11056.5|11051.5|146
1663844100000|2022-09-22 10:55:00|11062.3|11057.3|11064.7|11059.7|11066|11061|11060.4|11055.4|126
1663844400000|2022-09-22 11:00:00|11064.4|11059.4|11067.8|11062.8|11084.9|11079.9|11058.9|11053.9|561
1663844700000|2022-09-22 11:05:00|11068.5|11063.5|11077.5|11072.5|11078.8|11073.8|11066|11061|193
1663845000000|2022-09-22 11:10:00|11077.3|11072.3|11087|11082|11087.7|11082.7|11074.5|11069.5|176
1663845300000|2022-09-22 11:15:00|11086.8|11081.8|11081.5|11076.5|11087|11082|11079.2|11074.2|148
1663845600000|2022-09-22 11:20:00|11081.7|11076.7|11086.2|11081.2|11088.7|11083.7|11079.2|11074.2|93
1663845900000|2022-09-22 11:25:00|11086|11081|11090.7|11085.7|11091.2|11086.2|11083.7|11078.7|88
1663846200000|2022-09-22 11:30:00|11091|11086|11091|11086|11091.3|11086.3|11085.5|11080.5|131
1663846500000|2022-09-22 11:35:00|11091.2|11086.2|11073|11068|11091.2|11086.2|11070|11065|226
1663846800000|2022-09-22 11:40:00|11073.2|11068.2|11069.7|11064.7|11075.7|11070.7|11067|11062|138
1663847100000|2022-09-22 11:45:00|11069.5|11064.5|11076.7|11071.7|11082|11077|11064|11059|147
1663847400000|2022-09-22 11:50:00|11076.3|11071.3|11071|11066|11076.7|11071.7|11065.7|11060.7|111
1663847700000|2022-09-22 11:55:00|11070.7|11065.7|11062.4|11057.4|11071|11066|11061.2|11056.2|156
1663848000000|2022-09-22 12:00:00|11062.7|11057.7|11054.7|11049.7|11064.2|11059.2|11053.5|11048.5|240
1663848300000|2022-09-22 12:05:00|11054.5|11049.5|11054.7|11049.7|11057.9|11052.9|11049.2|11044.2|284
1663848600000|2022-09-22 12:10:00|11054.4|11049.4|11042|11037|11054.9|11049.9|11040.2|11035.2|268
1663848900000|2022-09-22 12:15:00|11042.2|11037.2|11043|11038|11046.2|11041.2|11036.7|11031.7|209
1663849200000|2022-09-22 12:20:00|11042.5|11037.5|11052.8|11047.8|11053.3|11048.3|11038.5|11033.5|221
1663849500000|2022-09-22 12:25:00|11052.6|11047.6|11044.2|11039.2|11052.8|11047.8|11041.4|11036.4|108
1663849800000|2022-09-22 12:30:00|11045|11040|11051.9|11046.9|11058.1|11053.1|11043.2|11038.2|462
1663850100000|2022-09-22 12:35:00|11051.6|11046.6|11055.2|11050.2|11058.4|11053.4|11047.1|11042.1|216
1663850400000|2022-09-22 12:40:00|11055.4|11050.4|11042.5|11037.5|11056.9|11051.9|11039.5|11034.5|671
1663850700000|2022-09-22 12:45:00|11042.2|11037.2|11035.2|11030.2|11044.4|11039.4|11034.5|11029.5|313
1663851000000|2022-09-22 12:50:00|11035.4|11030.4|11036.9|11031.9|11041.4|11036.4|11032.4|11027.4|284
1663851300000|2022-09-22 12:55:00|11036.7|11031.7|11044.4|11039.4|11044.7|11039.7|11032.9|11027.9|231
1663851600000|2022-09-22 13:00:00|11044.7|11039.7|11057.6|11052.6|11058.1|11053.1|11044.7|11039.7|357
1663851900000|2022-09-22 13:05:00|11057.4|11052.4|11060.1|11055.1|11061.4|11056.4|11053.1|11048.1|287
1663852200000|2022-09-22 13:10:00|11060.6|11055.6|11064.9|11059.9|11069.1|11064.1|11060.6|11055.6|288
1663852500000|2022-09-22 13:15:00|11065.1|11060.1|11073.6|11068.6|11075.6|11070.6|11062.9|11057.9|347
1663852800000|2022-09-22 13:20:00|11073.1|11068.1|11071.6|11066.6|11076.2|11071.2|11065.6|11060.6|319
1663853100000|2022-09-22 13:25:00|11071.4|11066.4|11075.1|11070.1|11078.4|11073.4|11063.4|11058.4|184
1663853400000|2022-09-22 13:30:00|11074.9|11069.9|11076.1|11071.1|11077.1|11072.1|11066.6|11061.6|376
1663853700000|2022-09-22 13:35:00|11076.4|11071.4|11084.4|11079.4|11087.9|11082.9|11075.2|11070.2|376
1663854000000|2022-09-22 13:40:00|11084.1|11079.1|11096.9|11091.9|11098.1|11093.1|11080.4|11075.4|483
1663854300000|2022-09-22 13:45:00|11096.6|11091.6|11095.4|11090.4|11098.1|11093.1|11086.9|11081.9|216
1663854600000|2022-09-22 13:50:00|11095.6|11090.6|11099.5|11094.5|11099.6|11094.6|11089.9|11084.9|262
1663854900000|2022-09-22 13:55:00|11099.3|11094.3|11101.5|11096.5|11105.9|11100.9|11094.3|11089.3|316
1663855200000|2022-09-22 14:00:00|11101.3|11096.3|11099.4|11094.4|11107.5|11102.5|11099.1|11094.1|319
1663855500000|2022-09-22 14:05:00|11099.6|11094.6|11093.4|11088.4|11104.1|11099.1|11092.6|11087.6|299
1663855800000|2022-09-22 14:10:00|11093.6|11088.6|11082.3|11077.3|11098.6|11093.6|11082.1|11077.1|214
1663856100000|2022-09-22 14:15:00|11082.4|11077.4|11090.3|11085.3|11090.8|11085.8|11078.6|11073.6|306
1663856400000|2022-09-22 14:20:00|11090.6|11085.6|11092.8|11087.8|11095.6|11090.6|11085.3|11080.3|183
1663856700000|2022-09-22 14:25:00|11093.1|11088.1|11085.9|11080.9|11095.8|11090.8|11085.1|11080.1|277
1663857000000|2022-09-22 14:30:00|11086.1|11081.1|11095.1|11090.1|11096.6|11091.6|11084.4|11079.4|242
1663857300000|2022-09-22 14:35:00|11094.9|11089.9|11095.6|11090.6|11098|11093|11092.8|11087.8|169
1663857600000|2022-09-22 14:40:00|11096.3|11091.3|11109.6|11104.6|11110.3|11105.3|11095.6|11090.6|324
1663857900000|2022-09-22 14:45:00|11109.3|11104.3|11112.1|11107.1|11116.3|11111.3|11105.9|11100.9|295
1663858200000|2022-09-22 14:50:00|11112.3|11107.3|11117.4|11112.4|11121.3|11116.3|11111.9|11106.9|225
1663858500000|2022-09-22 14:55:00|11117.6|11112.6|11116.8|11111.8|11119.1|11114.1|11114.4|11109.4|153
1663858800000|2022-09-22 15:00:00|11117.1|11112.1|11119.8|11114.8|11121.6|11116.6|11115.1|11110.1|165
1663859100000|2022-09-22 15:05:00|11119.6|11114.6|11115.4|11110.4|11120.6|11115.6|11113.9|11108.9|206
1663859400000|2022-09-22 15:10:00|11115.6|11110.6|11115.9|11110.9|11122.3|11117.3|11115.4|11110.4|199
1663859700000|2022-09-22 15:15:00|11116.1|11111.1|11114.6|11109.6|11121.6|11116.6|11112.9|11107.9|92
1663860000000|2022-09-22 15:20:00|11114.4|11109.4|11120.4|11115.4|11122.6|11117.6|11113.9|11108.9|100
1663860300000|2022-09-22 15:25:00|11120.6|11115.6|11117.1|11112.1|11120.9|11115.9|11115.9|11110.9|109
1663860600000|2022-09-22 15:30:00|11116.9|11111.9|11113.9|11108.9|11119.3|11114.3|11107.4|11102.4|181
1663860900000|2022-09-22 15:35:00|11113.6|11108.6|11109.9|11104.9|11113.6|11108.6|11106.9|11101.9|159
1663861200000|2022-09-22 15:40:00|11110.1|11105.1|11115.6|11110.6|11117.1|11112.1|11109.9|11104.9|366
1663861500000|2022-09-22 15:45:00|11115.9|11110.9|11104.9|11099.9|11116.1|11111.1|11104.2|11099.2|209
1663861800000|2022-09-22 15:50:00|11105.1|11100.1|11098.4|11093.4|11106.4|11101.4|11097.1|11092.1|140
1663862100000|2022-09-22 15:55:00|11098.1|11093.1|11101.9|11096.9|11105.1|11100.1|11097.6|11092.6|185
1663862400000|2022-09-22 16:00:00|11102.1|11097.1|11095.9|11090.9|11103.6|11098.6|11094.6|11089.6|141
1663862700000|2022-09-22 16:05:00|11095.6|11090.6|11098.9|11093.9|11103.6|11098.6|11095.6|11090.6|174
1663863000000|2022-09-22 16:10:00|11099.1|11094.1|11097.6|11092.6|11104.1|11099.1|11097.4|11092.4|108
1663863300000|2022-09-22 16:15:00|11097.9|11092.9|11100.3|11095.3|11103.6|11098.6|11097.9|11092.9|74
1663863600000|2022-09-22 16:20:00|11100.4|11095.4|11099.6|11094.6|11101.3|11096.3|11096.1|11091.1|117
1663863900000|2022-09-22 16:25:00|11099.4|11094.4|11100.1|11095.1|11101.9|11096.9|11098.1|11093.1|33
1663864200000|2022-09-22 16:30:00|11099.9|11094.9|11102.1|11097.1|11103.6|11098.6|11099.9|11094.9|42
1663864500000|2022-09-22 16:35:00|11102.3|11097.3|11097.9|11092.9|11102.3|11097.3|11095.6|11090.6|95
1663864800000|2022-09-22 16:40:00|11098.1|11093.1|11095.9|11090.9|11099.1|11094.1|11095.9|11090.9|50
1663865100000|2022-09-22 16:45:00|11096.1|11091.1|11100.3|11095.3|11102.3|11097.3|11093.4|11088.4|84
1663865400000|2022-09-22 16:50:00|11100.6|11095.6|11097.9|11092.9|11101.1|11096.1|11095.6|11090.6|73
1663865700000|2022-09-22 16:55:00|11098.1|11093.1|11102.3|11097.3|11104.6|11099.6|11097.4|11092.4|98
1663866000000|2022-09-22 17:00:00|11102.6|11097.6|11102.6|11097.6|11105.1|11100.1|11100.6|11095.6|103
1663866300000|2022-09-22 17:05:00|11102.8|11097.8|11099.6|11094.6|11103.3|11098.3|11098.6|11093.6|66
1663866600000|2022-09-22 17:10:00|11099.3|11094.3|11096.3|11091.3|11099.6|11094.6|11093.1|11088.1|76
1663866900000|2022-09-22 17:15:00|11096.1|11091.1|11090.3|11085.3|11099.1|11094.1|11089.6|11084.6|58
1663867200000|2022-09-22 17:20:00|11090.5|11085.5|11094.3|11089.3|11094.6|11089.6|11090.3|11085.3|32
1663867500000|2022-09-22 17:25:00|11094.6|11089.6|11092.3|11087.3|11095.6|11090.6|11091.6|11086.6|29
1663867800000|2022-09-22 17:30:00|11092.6|11087.6|11091.6|11086.6|11094.6|11089.6|11091.1|11086.1|27
1663868100000|2022-09-22 17:35:00|11091.8|11086.8|11093.1|11088.1|11094.8|11089.8|11090.8|11085.8|37
1663868400000|2022-09-22 17:40:00|11092.8|11087.8|11098.8|11093.8|11099.1|11094.1|11092.3|11087.3|50
1663868700000|2022-09-22 17:45:00|11098.6|11093.6|11098.4|11093.4|11100.3|11095.3|11097.3|11092.3|69
1663869000000|2022-09-22 17:50:00|11098.6|11093.6|11095.6|11090.6|11098.6|11093.6|11094.4|11089.4|28
1663869300000|2022-09-22 17:55:00|11095.4|11090.4|11098.1|11093.1|11098.3|11093.3|11095.1|11090.1|24
1663869600000|2022-09-22 18:00:00|11098.3|11093.3|11104.1|11099.1|11104.1|11099.1|11097.3|11092.3|116
1663869900000|2022-09-22 18:05:00|11104.5|11099.5|11106.8|11101.8|11108.3|11103.3|11103.8|11098.8|96
1663870200000|2022-09-22 18:10:00|11106.6|11101.6|11108.3|11103.3|11108.8|11103.8|11105.1|11100.1|17
1663870500000|2022-09-22 18:15:00|11108.1|11103.1|11110.3|11105.3|11110.6|11105.6|11107.3|11102.3|93
1663870800000|2022-09-22 18:20:00|11110.6|11105.6|11110.5|11105.5|11111.1|11106.1|11109.1|11104.1|34
1663871100000|2022-09-22 18:25:00|11110.3|11105.3|11105.6|11100.6|11112|11107|11105.6|11100.6|132
1663871400000|2022-09-22 18:30:00|11105.8|11100.8|11106.1|11101.1|11108.3|11103.3|11104.6|11099.6|40
1663871700000|2022-09-22 18:35:00|11105.8|11100.8|11102.8|11097.8|11106.8|11101.8|11102.6|11097.6|29
1663872000000|2022-09-22 18:40:00|11103.1|11098.1|11105.1|11100.1|11106.1|11101.1|11101.8|11096.8|42
1663872300000|2022-09-22 18:45:00|11105.3|11100.3|11111.1|11106.1|11111.5|11106.5|11105.1|11100.1|69
1663872600000|2022-09-22 18:50:00|11111.3|11106.3|11106.1|11101.1|11111.6|11106.6|11104.6|11099.6|125
1663872900000|2022-09-22 18:55:00|11106.3|11101.3|11111.6|11106.6|11112.1|11107.1|11106.1|11101.1|162
1663873200000|2022-09-22 19:00:00|11111.3|11106.3|11106.3|11101.3|11111.6|11106.6|11103.6|11098.6|67
1663873500000|2022-09-22 19:05:00|11106.1|11101.1|11099.6|11094.6|11106.6|11101.6|11099.1|11094.1|61
1663873800000|2022-09-22 19:10:00|11099.3|11094.3|11100.6|11095.6|11104.3|11099.3|11099.1|11094.1|55
1663874100000|2022-09-22 19:15:00|11100.3|11095.3|11103.8|11098.8|11104.1|11099.1|11099.6|11094.6|62
1663874400000|2022-09-22 19:20:00|11103.6|11098.6|11105.1|11100.1|11105.8|11100.8|11103.3|11098.3|19
1663874700000|2022-09-22 19:25:00|11105.3|11100.3|11101.8|11096.8|11107.3|11102.3|11101.3|11096.3|30
1663875000000|2022-09-22 19:30:00|11101.6|11096.6|11099.5|11094.5|11101.6|11096.6|11097.8|11092.8|37
1663875300000|2022-09-22 19:35:00|11099.7|11094.7|11098|11093|11101|11096|11097.5|11092.5|66
1663875600000|2022-09-22 19:40:00|11097.7|11092.7|11098|11093|11100|11095|11097.5|11092.5|35
1663875900000|2022-09-22 19:45:00|11098.2|11093.2|11097.7|11092.7|11099|11094|11096.2|11091.2|48
1663876200000|2022-09-22 19:50:00|11097.9|11092.9|11100.2|11095.2|11100.4|11095.4|11097.9|11092.9|16
1663876500000|2022-09-22 19:55:00|11100|11095|11102.9|11097.9|11102.9|11097.9|11099.5|11094.5|70
1663876800000|2022-09-22 20:00:00|11103.2|11098.2|11103.7|11098.7|11104.4|11099.4|11102.4|11097.4|42
1663877100000|2022-09-22 20:05:00|11103.5|11098.5|11107.5|11102.5|11107.5|11102.5|11103.5|11098.5|19
1663877400000|2022-09-22 20:10:00|11107.9|11102.9|11106.7|11101.7|11107.9|11102.9|11106.7|11101.7|10
1663877700000|2022-09-22 20:15:00|11106.9|11101.9|11106.2|11101.2|11106.9|11101.9|11104.7|11099.7|10
1663878000000|2022-09-22 20:20:00|11106.7|11101.7|11107.7|11102.7|11108.2|11103.2|11106.7|11101.7|18
1663878300000|2022-09-22 20:25:00|11107.9|11102.9|11104.9|11099.9|11108.4|11103.4|11104.9|11099.9|12
1663878600000|2022-09-22 20:30:00|11105.2|11100.2|11104.9|11099.9|11106.9|11101.9|11104.7|11099.7|15
1663878900000|2022-09-22 20:35:00|11105.1|11100.1|11105.4|11100.4|11106.2|11101.2|11104.4|11099.4|9
1663879200000|2022-09-22 20:40:00|11105.2|11100.2|11104.7|11099.7|11105.4|11100.4|11104.2|11099.2|26
1663879500000|2022-09-22 20:45:00|11104.4|11099.4|11107.1|11102.1|11107.4|11102.4|11104.4|11099.4|4
1663879800000|2022-09-22 20:50:00|11106.9|11101.9|11108.2|11103.2|11109.5|11104.5|11106.9|11101.9|16
1663880100000|2022-09-22 20:55:00|11107.9|11102.9|11107.2|11100.2|11108.4|11103.4|11104.9|11099.9|39
1663891200000|2022-09-23 00:00:00|11100.3|11095.3|11099.7|11094.7|11101.2|11096.2|11096.9|11091.9|95
1663891500000|2022-09-23 00:05:00|11099.9|11094.9|11100.9|11095.9|11102.7|11097.7|11097.9|11092.9|23
1663891800000|2022-09-23 00:10:00|11101.1|11096.1|11102.9|11097.9|11103.1|11098.1|11100.4|11095.4|45
1663892100000|2022-09-23 00:15:00|11103.1|11098.1|11107.1|11102.1|11107.1|11102.1|11100.9|11095.9|29
1663892400000|2022-09-23 00:20:00|11107.4|11102.4|11104.7|11099.7|11107.4|11102.4|11103.9|11098.9|26
1663892700000|2022-09-23 00:25:00|11104.4|11099.4|11104.2|11099.2|11105.4|11100.4|11102.4|11097.4|10
1663893000000|2022-09-23 00:30:00|11103.9|11098.9|11102.9|11097.9|11104.7|11099.7|11102.2|11097.2|14
1663893300000|2022-09-23 00:35:00|11103.2|11098.2|11098.7|11093.7|11103.7|11098.7|11097.9|11092.9|90
1663893600000|2022-09-23 00:40:00|11098.4|11093.4|11097.9|11092.9|11100.4|11095.4|11097.4|11092.4|14
1663893900000|2022-09-23 00:45:00|11097.2|11092.2|11096.7|11091.7|11097.9|11092.9|11091.9|11086.9|63
1663894200000|2022-09-23 00:50:00|11096.9|11091.9|11095.9|11090.9|11097.7|11092.7|11094.9|11089.9|7
1663894500000|2022-09-23 00:55:00|11095.7|11090.7|11095.6|11090.6|11095.9|11090.9|11089.9|11084.9|33
1663894800000|2022-09-23 01:00:00|11095.9|11090.9|11095.1|11090.1|11097.9|11092.9|11093.9|11088.9|29
1663895100000|2022-09-23 01:05:00|11095.2|11090.2|11096.6|11091.6|11098.1|11093.1|11094.7|11089.7|24
1663895400000|2022-09-23 01:10:00|11096.9|11091.9|11088.9|11083.9|11097.6|11092.6|11087.9|11082.9|48
1663895700000|2022-09-23 01:15:00|11088.7|11083.7|11087.2|11082.2|11092.4|11087.4|11086.4|11081.4|75
1663896000000|2022-09-23 01:20:00|11086.9|11081.9|11087.5|11082.5|11089.4|11084.4|11084.9|11079.9|107
1663896300000|2022-09-23 01:25:00|11087.4|11082.4|11092.7|11087.7|11093.2|11088.2|11087.4|11082.4|28
1663896600000|2022-09-23 01:30:00|11092.4|11087.4|11099.9|11094.9|11101.2|11096.2|11092.2|11087.2|56
1663896900000|2022-09-23 01:35:00|11100.2|11095.2|11102.5|11097.5|11103.4|11098.4|11099.9|11094.9|31
1663897200000|2022-09-23 01:40:00|11102.7|11097.7|11100.9|11095.9|11102.7|11097.7|11098.7|11093.7|18
1663897500000|2022-09-23 01:45:00|11101.2|11096.2|11104.7|11099.7|11105.7|11100.7|11099.2|11094.2|52
1663897800000|2022-09-23 01:50:00|11104.2|11099.2|11103.7|11098.7|11105.7|11100.7|11103|11098|30
1663898100000|2022-09-23 01:55:00|11103.5|11098.5|11100|11095|11103.7|11098.7|11098.7|11093.7|32
1663898400000|2022-09-23 02:00:00|11100.2|11095.2|11103.5|11098.5|11105.2|11100.2|11100|11095|28
1663898700000|2022-09-23 02:05:00|11103.7|11098.7|11104.5|11099.5|11104.9|11099.9|11103|11098|11
1663899000000|2022-09-23 02:10:00|11104.2|11099.2|11104.9|11099.9|11105.2|11100.2|11103.2|11098.2|8
1663899300000|2022-09-23 02:15:00|11105.2|11100.2|11107.5|11102.5|11108.7|11103.7|11104.7|11099.7|27
1663899600000|2022-09-23 02:20:00|11107.4|11102.4|11108.7|11103.7|11111.2|11106.2|11107.2|11102.2|27
1663899900000|2022-09-23 02:25:00|11108.4|11103.4|11107.2|11102.2|11110.2|11105.2|11106.5|11101.5|15
1663900200000|2022-09-23 02:30:00|11107|11102|11108.7|11103.7|11109.4|11104.4|11104.9|11099.9|47
1663900500000|2022-09-23 02:35:00|11108.9|11103.9|11108.7|11103.7|11108.9|11103.9|11105.5|11100.5|25
1663900800000|2022-09-23 02:40:00|11108.4|11103.4|11108.5|11103.5|11111.2|11106.2|11107.5|11102.5|27
1663901100000|2022-09-23 02:45:00|11108.2|11103.2|11108.7|11103.7|11109.7|11104.7|11107.5|11102.5|10
1663901400000|2022-09-23 02:50:00|11108.5|11103.5|11105.7|11100.7|11109.4|11104.4|11105.7|11100.7|17
1663901700000|2022-09-23 02:55:00|11105.9|11100.9|11108.7|11103.7|11109.2|11104.2|11105.9|11100.9|5
1663902000000|2022-09-23 03:00:00|11108.4|11103.4|11107.2|11102.2|11110.4|11105.4|11107.2|11102.2|13
1663902300000|2022-09-23 03:05:00|11107|11102|11106.2|11101.2|11107.9|11102.9|11105.4|11100.4|17
1663902600000|2022-09-23 03:10:00|11106.4|11101.4|11105.9|11100.9|11107.9|11102.9|11105.9|11100.9|11
1663902900000|2022-09-23 03:15:00|11106.1|11101.1|11104.4|11099.4|11106.4|11101.4|11103.9|11098.9|28
1663903200000|2022-09-23 03:20:00|11104.6|11099.6|11107.9|11102.9|11108.6|11103.6|11104.4|11099.4|9
1663903500000|2022-09-23 03:25:00|11107.7|11102.7|11108.7|11103.7|11108.9|11103.9|11106.2|11101.2|12
1663903800000|2022-09-23 03:30:00|11108.4|11103.4|11111.4|11106.4|11111.4|11106.4|11108.2|11103.2|17
1663904100000|2022-09-23 03:35:00|11111.7|11106.7|11113.7|11108.7|11114.9|11109.9|11111.4|11106.4|33
1663904400000|2022-09-23 03:40:00|11113.9|11108.9|11113.2|11108.2|11114.6|11109.6|11113.1|11108.1|15
1663904700000|2022-09-23 03:45:00|11112.9|11107.9|11117.4|11112.4|11117.9|11112.9|11112.9|11107.9|63
1663905000000|2022-09-23 03:50:00|11117.1|11112.1|11117.4|11112.4|11118.4|11113.4|11116.9|11111.9|47
1663905300000|2022-09-23 03:55:00|11117.6|11112.6|11115.4|11110.4|11118.9|11113.9|11115.4|11110.4|31
1663905600000|2022-09-23 04:00:00|11115.6|11110.6|11115.4|11110.4|11116.9|11111.9|11114.9|11109.9|12
1663905900000|2022-09-23 04:05:00|11115.6|11110.6|11120.1|11115.1|11121.4|11116.4|11115.4|11110.4|87
1663906200000|2022-09-23 04:10:00|11119.9|11114.9|11119.1|11114.1|11120.9|11115.9|11118.1|11113.1|29
1663906500000|2022-09-23 04:15:00|11119.4|11114.4|11119.9|11114.9|11120.6|11115.6|11117.4|11112.4|10
1663906800000|2022-09-23 04:20:00|11120.1|11115.1|11116.1|11111.1|11121.4|11116.4|11115.9|11110.9|9
1663907100000|2022-09-23 04:25:00|11115.9|11110.9|11114.2|11109.2|11116.1|11111.1|11114.2|11109.2|13
1663907400000|2022-09-23 04:30:00|11114.4|11109.4|11112.6|11107.6|11115.4|11110.4|11112.2|11107.2|11
1663907700000|2022-09-23 04:35:00|11112.4|11107.4|11113.9|11108.9|11114.6|11109.6|11111.7|11106.7|21
1663908000000|2022-09-23 04:40:00|11114.1|11109.1|11111.4|11106.4|11115.4|11110.4|11111.4|11106.4|21
1663908300000|2022-09-23 04:45:00|11111.1|11106.1|11113.6|11108.6|11114.3|11109.3|11110.9|11105.9|34
1663908600000|2022-09-23 04:50:00|11113.9|11108.9|11114.4|11109.4|11114.6|11109.6|11112.4|11107.4|16
1663908900000|2022-09-23 04:55:00|11114.1|11109.1|11117.4|11112.4|11117.6|11112.6|11114.1|11109.1|13
1663909200000|2022-09-23 05:00:00|11117.6|11112.6|11113.6|11108.6|11117.6|11112.6|11113.4|11108.4|29
1663909500000|2022-09-23 05:05:00|11113.4|11108.4|11113.4|11108.4|11114.1|11109.1|11109.6|11104.6|39
1663909800000|2022-09-23 05:10:00|11113.6|11108.6|11113.9|11108.9|11115.6|11110.6|11111.9|11106.9|23
1663910100000|2022-09-23 05:15:00|11113.6|11108.6|11112.6|11107.6|11113.6|11108.6|11111.1|11106.1|20
1663910400000|2022-09-23 05:20:00|11112.4|11107.4|11107.9|11102.9|11113.1|11108.1|11107.9|11102.9|53
1663910700000|2022-09-23 05:25:00|11107.6|11102.6|11110.6|11105.6|11110.9|11105.9|11107.4|11102.4|26
1663911000000|2022-09-23 05:30:00|11110.4|11105.4|11113.9|11108.9|11114.1|11109.1|11110.1|11105.1|46
1663911300000|2022-09-23 05:35:00|11114.4|11109.4|11114.9|11109.9|11115.4|11110.4|11111.9|11106.9|34
1663911600000|2022-09-23 05:40:00|11115.1|11110.1|11114.9|11109.9|11115.4|11110.4|11112.4|11107.4|12
1663911900000|2022-09-23 05:45:00|11114.6|11109.6|11113.4|11108.4|11115.6|11110.6|11113.4|11108.4|38
1663912200000|2022-09-23 05:50:00|11113.1|11108.1|11109.4|11104.4|11113.4|11108.4|11108.9|11103.9|25
1663912500000|2022-09-23 05:55:00|11109.6|11104.6|11109.3|11104.3|11109.9|11104.9|11106.4|11101.4|39
1663912800000|2022-09-23 06:00:00|11109.4|11104.4|11106.8|11101.8|11110.8|11105.8|11106.1|11101.1|92
1663913100000|2022-09-23 06:05:00|11106.6|11101.6|11103.6|11098.6|11106.8|11101.8|11102.1|11097.1|58
1663913400000|2022-09-23 06:10:00|11103.3|11098.3|11107.6|11102.6|11107.8|11102.8|11102.3|11097.3|81
1663913700000|2022-09-23 06:15:00|11107.8|11102.8|11111.1|11106.1|11111.1|11106.1|11106.9|11101.9|51
1663914000000|2022-09-23 06:20:00|11110.9|11105.9|11112.4|11107.4|11114.6|11109.6|11110.4|11105.4|85
1663914300000|2022-09-23 06:25:00|11112.6|11107.6|11114.4|11109.4|11115.6|11110.6|11111.4|11106.4|130
1663914600000|2022-09-23 06:30:00|11114.1|11109.1|11113.9|11108.9|11114.4|11109.4|11110.6|11105.6|45
1663914900000|2022-09-23 06:35:00|11114.1|11109.1|11115.6|11110.6|11116.4|11111.4|11112.9|11107.9|71
1663915200000|2022-09-23 06:40:00|11115.9|11110.9|11119.9|11114.9|11122.9|11117.9|11115.9|11110.9|107
1663915500000|2022-09-23 06:45:00|11119.6|11114.6|11124.1|11119.1|11128.1|11123.1|11119.4|11114.4|184
1663915800000|2022-09-23 06:50:00|11124.4|11119.4|11125.4|11120.4|11128.9|11123.9|11123.4|11118.4|90
1663916100000|2022-09-23 06:55:00|11126.4|11121.4|11125.1|11120.1|11127.6|11122.6|11123.9|11118.9|80
1663916400000|2022-09-23 07:00:00|11124.9|11119.9|11151.8|11146.8|11161.8|11156.8|11123.9|11118.9|1423
1663916700000|2022-09-23 07:05:00|11152|11147|11141.7|11136.7|11153.3|11148.3|11140.7|11135.7|229
1663917000000|2022-09-23 07:10:00|11141.4|11136.4|11144|11139|11145.9|11140.9|11140.2|11135.2|106
1663917300000|2022-09-23 07:15:00|11143|11138|11145.2|11140.2|11151.8|11146.8|11137.1|11132.1|264
1663917600000|2022-09-23 07:20:00|11145.4|11140.4|11144.5|11139.5|11147.9|11142.9|11141.2|11136.2|157
1663917900000|2022-09-23 07:25:00|11144.3|11139.3|11148|11143|11148.2|11143.2|11140.2|11135.2|107
1663918200000|2022-09-23 07:30:00|11146.1|11141.1|11150.2|11145.2|11164.2|11159.2|11145.4|11140.4|338
1663918500000|2022-09-23 07:35:00|11150.7|11145.7|11156.5|11151.5|11157.5|11152.5|11150.5|11145.5|127
1663918800000|2022-09-23 07:40:00|11156.2|11151.2|11159.5|11154.5|11163|11158|11154.2|11149.2|139
1663919100000|2022-09-23 07:45:00|11159|11154|11157|11152|11164.4|11159.4|11156.2|11151.2|134
1663919400000|2022-09-23 07:50:00|11157.2|11152.2|11159.2|11154.2|11161.7|11156.7|11155.4|11150.4|99
1663919700000|2022-09-23 07:55:00|11159.4|11154.4|11157.2|11152.2|11162.4|11157.4|11154.9|11149.9|55
1663920000000|2022-09-23 08:00:00|11157.4|11152.4|11154.2|11149.2|11160.7|11155.7|11151.9|11146.9|92
1663920300000|2022-09-23 08:05:00|11153.9|11148.9|11161.6|11156.6|11163.9|11158.9|11153.2|11148.2|96
1663920600000|2022-09-23 08:10:00|11161.9|11156.9|11176.6|11171.6|11176.6|11171.6|11158.1|11153.1|198
1663920900000|2022-09-23 08:15:00|11177.1|11172.1|11170.6|11165.6|11177.9|11172.9|11169.1|11164.1|293
1663921200000|2022-09-23 08:20:00|11170.4|11165.4|11171|11166|11173.8|11168.8|11169.4|11164.4|78
1663921500000|2022-09-23 08:25:00|11170.7|11165.7|11172.4|11167.4|11177.2|11172.2|11170.2|11165.2|74
1663921800000|2022-09-23 08:30:00|11173.5|11168.5|11179.2|11174.2|11180.9|11175.9|11173.3|11168.3|163
1663922100000|2022-09-23 08:35:00|11178.9|11173.9|11173.6|11168.6|11179.9|11174.9|11173.1|11168.1|76
1663922400000|2022-09-23 08:40:00|11173.4|11168.4|11176.4|11171.4|11176.6|11171.6|11169.2|11164.2|74
1663922700000|2022-09-23 08:45:00|11176.2|11171.2|11178.2|11173.2|11183.9|11178.9|11174.4|11169.4|132
1663923000000|2022-09-23 08:50:00|11178.4|11173.4|11181.4|11176.4|11182.9|11177.9|11177.4|11172.4|55
1663923300000|2022-09-23 08:55:00|11181.6|11176.6|11182.4|11177.4|11186.2|11181.2|11179.9|11174.9|80
1663923600000|2022-09-23 09:00:00|11182.7|11177.7|11172.9|11167.9|11183.2|11178.2|11168.9|11163.9|186
1663923900000|2022-09-23 09:05:00|11172.7|11167.7|11171.9|11166.9|11173.9|11168.9|11170.2|11165.2|99
1663924200000|2022-09-23 09:10:00|11172.1|11167.1|11176.7|11171.7|11177.4|11172.4|11167.7|11162.7|165
1663924500000|2022-09-23 09:15:00|11176.5|11171.5|11177.2|11172.2|11182.7|11177.7|11176.5|11171.5|140
1663924800000|2022-09-23 09:20:00|11176.9|11171.9|11179.5|11174.5|11179.7|11174.7|11171.9|11166.9|120
1663925100000|2022-09-23 09:25:00|11179.2|11174.2|11181.5|11176.5|11184.5|11179.5|11179|11174|224
1663925400000|2022-09-23 09:30:00|11181.7|11176.7|11182.2|11177.2|11184.2|11179.2|11179.5|11174.5|92
1663925700000|2022-09-23 09:35:00|11182.4|11177.4|11185.4|11180.4|11189.2|11184.2|11181.9|11176.9|229
1663926000000|2022-09-23 09:40:00|11185.7|11180.7|11204.2|11199.2|11207.7|11202.7|11184.4|11179.4|484
1663926300000|2022-09-23 09:45:00|11204|11199|11196.7|11191.7|11209.2|11204.2|11196.7|11191.7|378
1663926600000|2022-09-23 09:50:00|11196.9|11191.9|11197.2|11192.2|11199|11194|11193.5|11188.5|243
1663926900000|2022-09-23 09:55:00|11197.4|11192.4|11178.1|11173.1|11198.2|11193.2|11172.7|11167.7|297
1663927200000|2022-09-23 10:00:00|11178.2|11173.2|11186.2|11181.2|11193.7|11188.7|11178.2|11173.2|202
1663927500000|2022-09-23 10:05:00|11186.4|11181.4|11188.2|11183.2|11189.2|11184.2|11178.9|11173.9|111
1663927800000|2022-09-23 10:10:00|11188.4|11183.4|11183.2|11178.2|11192.2|11187.2|11182.7|11177.7|173
1663928100000|2022-09-23 10:15:00|11182.9|11177.9|11179.4|11174.4|11182.9|11177.9|11174.9|11169.9|134
1663928400000|2022-09-23 10:20:00|11179.2|11174.2|11184.9|11179.9|11185.1|11180.1|11178.2|11173.2|112
1663928700000|2022-09-23 10:25:00|11185.1|11180.1|11187.7|11182.7|11189.1|11184.1|11182.1|11177.1|98
1663929000000|2022-09-23 10:30:00|11187.9|11182.9|11184.7|11179.7|11193.2|11188.2|11183.9|11178.9|80
1663929300000|2022-09-23 10:35:00|11184.9|11179.9|11186.2|11181.2|11192.7|11187.7|11180.6|11175.6|145
1663929600000|2022-09-23 10:40:00|11185.9|11180.9|11185.7|11180.7|11190.9|11185.9|11182.9|11177.9|66
1663929900000|2022-09-23 10:45:00|11185.4|11180.4|11191.9|11186.9|11196.7|11191.7|11184.2|11179.2|108
1663930200000|2022-09-23 10:50:00|11192.2|11187.2|11198.7|11193.7|11203.9|11198.9|11191.2|11186.2|143
1663930500000|2022-09-23 10:55:00|11198.9|11193.9|11208.7|11203.7|11209.2|11204.2|11197.2|11192.2|364
1663930800000|2022-09-23 11:00:00|11208.9|11203.9|11199.2|11194.2|11209.2|11204.2|11198.4|11193.4|184
1663931100000|2022-09-23 11:05:00|11199.4|11194.4|11198.9|11193.9|11202.4|11197.4|11192.7|11187.7|118
1663931400000|2022-09-23 11:10:00|11198.7|11193.7|11199.7|11194.7|11202.4|11197.4|11184.2|11179.2|210
1663931700000|2022-09-23 11:15:00|11199.4|11194.4|11199.2|11194.2|11201.2|11196.2|11195.7|11190.7|135
1663932000000|2022-09-23 11:20:00|11199.4|11194.4|11203.7|11198.7|11207.2|11202.2|11197.7|11192.7|219
1663932300000|2022-09-23 11:25:00|11203.9|11198.9|11195.6|11190.6|11204.1|11199.1|11193.6|11188.6|117
1663932600000|2022-09-23 11:30:00|11195.9|11190.9|11202.7|11197.7|11207.9|11202.9|11194.9|11189.9|181
1663932900000|2022-09-23 11:35:00|11202.2|11197.2|11207.4|11202.4|11210.2|11205.2|11202.2|11197.2|210
1663933200000|2022-09-23 11:40:00|11207.2|11202.2|11210.1|11205.1|11211.1|11206.1|11203.7|11198.7|141
1663933500000|2022-09-23 11:45:00|11209.9|11204.9|11201.9|11196.9|11210.1|11205.1|11199.9|11194.9|126
1663933800000|2022-09-23 11:50:00|11201.6|11196.6|11200.6|11195.6|11205.6|11200.6|11198.7|11193.7|179
1663934100000|2022-09-23 11:55:00|11200.9|11195.9|11196.2|11191.2|11201.6|11196.6|11191.4|11186.4|302
1663934400000|2022-09-23 12:00:00|11196.4|11191.4|11189.6|11184.6|11199.9|11194.9|11185.9|11180.9|215
1663934700000|2022-09-23 12:05:00|11189.8|11184.8|11192.9|11187.9|11194.6|11189.6|11187.6|11182.6|127
1663935000000|2022-09-23 12:10:00|11193.1|11188.1|11194.7|11189.7|11197.1|11192.1|11188.9|11183.9|105
1663935300000|2022-09-23 12:15:00|11194.4|11189.4|11191.1|11186.1|11198.4|11193.4|11189.1|11184.1|103
1663935600000|2022-09-23 12:20:00|11190.9|11185.9|11182.6|11177.6|11191.9|11186.9|11181.6|11176.6|150
1663935900000|2022-09-23 12:25:00|11183.1|11178.1|11185.6|11180.6|11188.1|11183.1|11182.1|11177.1|79
1663936200000|2022-09-23 12:30:00|11186.2|11181.2|11189.6|11184.6|11192.6|11187.6|11184.7|11179.7|153
1663936500000|2022-09-23 12:35:00|11190.1|11185.1|11193.7|11188.7|11200.9|11195.9|11189.2|11184.2|315
1663936800000|2022-09-23 12:40:00|11193.9|11188.9|11192.6|11187.6|11196.1|11191.1|11189.7|11184.7|116
1663937100000|2022-09-23 12:45:00|11192.9|11187.9|11197.6|11192.6|11197.9|11192.9|11191.9|11186.9|112
1663937400000|2022-09-23 12:50:00|11197.4|11192.4|11193.2|11188.2|11198.6|11193.6|11192.9|11187.9|91
1663937700000|2022-09-23 12:55:00|11193.4|11188.4|11194.9|11189.9|11197.9|11192.9|11191.2|11186.2|79
1663938000000|2022-09-23 13:00:00|11194.7|11189.7|11182.9|11177.9|11194.9|11189.9|11182.4|11177.4|176
1663938300000|2022-09-23 13:05:00|11183.1|11178.1|11175.9|11170.9|11185.9|11180.9|11174.4|11169.4|333
1663938600000|2022-09-23 13:10:00|11176.1|11171.1|11178.1|11173.1|11178.4|11173.4|11173.9|11168.9|324
1663938900000|2022-09-23 13:15:00|11177.9|11172.9|11182.4|11177.4|11183.1|11178.1|11176.6|11171.6|242
1663939200000|2022-09-23 13:20:00|11182.2|11177.2|11183.7|11178.7|11184.2|11179.2|11178.1|11173.1|198
1663939500000|2022-09-23 13:25:00|11183.6|11178.6|11185.4|11180.4|11189.6|11184.6|11183.2|11178.2|191
1663939800000|2022-09-23 13:30:00|11185.1|11180.1|11192.7|11187.7|11198.4|11193.4|11184.1|11179.1|534
1663940100000|2022-09-23 13:35:00|11192.9|11187.9|11197.9|11192.9|11203.1|11198.1|11192.6|11187.6|352
1663940400000|2022-09-23 13:40:00|11198.2|11193.2|11195.4|11190.4|11202.4|11197.4|11194.7|11189.7|197
1663940700000|2022-09-23 13:45:00|11195.9|11190.9|11213.6|11208.6|11214.9|11209.9|11195.4|11190.4|779
1663941000000|2022-09-23 13:50:00|11213.9|11208.9|11211.4|11206.4|11219.1|11214.1|11204.2|11199.2|442
1663941300000|2022-09-23 13:55:00|11211.2|11206.2|11218.9|11213.9|11221.2|11216.2|11209.2|11204.2|316
1663941600000|2022-09-23 14:00:00|11218.7|11213.7|11223.2|11218.2|11226.7|11221.7|11218.5|11213.5|653
1663941900000|2022-09-23 14:05:00|11222.9|11217.9|11217.1|11212.1|11222.9|11217.9|11214.7|11209.7|311
1663942200000|2022-09-23 14:10:00|11217.2|11212.2|11218.9|11213.9|11224.2|11219.2|11215.7|11210.7|328
1663942500000|2022-09-23 14:15:00|11219.1|11214.1|11212.9|11207.9|11220.1|11215.1|11212.2|11207.2|255
1663942800000|2022-09-23 14:20:00|11212.7|11207.7|11227.6|11222.6|11228.1|11223.1|11212.2|11207.2|312
1663943100000|2022-09-23 14:25:00|11227.8|11222.8|11214.6|11209.6|11228.6|11223.6|11212.8|11207.8|316
1663943400000|2022-09-23 14:30:00|11214.3|11209.3|11223.6|11218.6|11224.1|11219.1|11212.1|11207.1|336
1663943700000|2022-09-23 14:35:00|11223.8|11218.8|11234.3|11229.3|11235.1|11230.1|11220.8|11215.8|576
1663944000000|2022-09-23 14:40:00|11234.1|11229.1|11245.1|11240.1|11249.1|11244.1|11232.6|11227.6|800
1663944300000|2022-09-23 14:45:00|11244.9|11239.9|11247.8|11242.8|11249.6|11244.6|11235|11230|533
1663944600000|2022-09-23 14:50:00|11247.6|11242.6|11255.6|11250.6|11256.3|11251.3|11243.1|11238.1|641
1663944900000|2022-09-23 14:55:00|11255.8|11250.8|11259.1|11254.1|11259.6|11254.6|11252.1|11247.1|457
1663945200000|2022-09-23 15:00:00|11258.8|11253.8|11253|11248|11261.6|11256.6|11250.5|11245.5|602
1663945500000|2022-09-23 15:05:00|11253.3|11248.3|11249|11244|11253.3|11248.3|11243.5|11238.5|437
1663945800000|2022-09-23 15:10:00|11249.3|11244.3|11255.5|11250.5|11255.5|11250.5|11248|11243|372
1663946100000|2022-09-23 15:15:00|11255.3|11250.3|11247|11242|11255.7|11250.7|11245.2|11240.2|314
1663946400000|2022-09-23 15:20:00|11247.5|11242.5|11241.3|11236.3|11250.5|11245.5|11241|11236|182
1663946700000|2022-09-23 15:25:00|11241.5|11236.5|11240.3|11235.3|11245.3|11240.3|11239|11234|212
1663947000000|2022-09-23 15:30:00|11240.2|11235.2|11237|11232|11240.2|11235.2|11235|11230|265
1663947300000|2022-09-23 15:35:00|11236.8|11231.8|11244.5|11239.5|11247.5|11242.5|11236.2|11231.2|142
1663947600000|2022-09-23 15:40:00|11245|11240|11247.2|11242.2|11248|11243|11242|11237|181
1663947900000|2022-09-23 15:45:00|11247|11242|11238.2|11233.2|11248.2|11243.2|11238|11233|231
1663948200000|2022-09-23 15:50:00|11238|11233|11239|11234|11241.2|11236.2|11233.9|11228.9|150
1663948500000|2022-09-23 15:55:00|11239.3|11234.3|11248.1|11243.1|11248.1|11243.1|11239.3|11234.3|161
1663948800000|2022-09-23 16:00:00|11248.5|11243.5|11244.8|11239.8|11250.1|11245.1|11244.8|11239.8|243
1663949100000|2022-09-23 16:05:00|11244.6|11239.6|11247.8|11242.8|11254.3|11249.3|11244.1|11239.1|120
1663949400000|2022-09-23 16:10:00|11247.5|11242.5|11245|11240|11251|11246|11244.3|11239.3|83
1663949700000|2022-09-23 16:15:00|11244.8|11239.8|11248|11243|11249.5|11244.5|11242.6|11237.6|85
1663950000000|2022-09-23 16:20:00|11247.8|11242.8|11251.3|11246.3|11253.5|11248.5|11247.3|11242.3|92
1663950300000|2022-09-23 16:25:00|11251|11246|11257.3|11252.3|11258.8|11253.8|11249.1|11244.1|121
1663950600000|2022-09-23 16:30:00|11257.5|11252.5|11262.8|11257.8|11264.3|11259.3|11256.6|11251.6|184
1663950900000|2022-09-23 16:35:00|11262.5|11257.5|11257.1|11252.1|11265.3|11260.3|11256.3|11251.3|168
1663951200000|2022-09-23 16:40:00|11257.3|11252.3|11258.6|11253.6|11261.8|11256.8|11256.1|11251.1|165
1663951500000|2022-09-23 16:45:00|11258.3|11253.3|11248.8|11243.8|11258.6|11253.6|11248.8|11243.8|233
1663951800000|2022-09-23 16:50:00|11249.1|11244.1|11248.1|11243.1|11249.8|11244.8|11241.6|11236.6|318
1663952100000|2022-09-23 16:55:00|11248.3|11243.3|11257.1|11252.1|11257.3|11252.3|11248.1|11243.1|223
1663952400000|2022-09-23 17:00:00|11256.8|11251.8|11253.6|11248.6|11258.6|11253.6|11251.1|11246.1|180
1663952700000|2022-09-23 17:05:00|11254.1|11249.1|11257.1|11252.1|11258|11253|11250.6|11245.6|143
1663953000000|2022-09-23 17:10:00|11256.8|11251.8|11254.8|11249.8|11258.8|11253.8|11253.1|11248.1|120
1663953300000|2022-09-23 17:15:00|11255|11250|11249|11244|11255.5|11250.5|11248.8|11243.8|103
1663953600000|2022-09-23 17:20:00|11249.3|11244.3|11253|11248|11253|11248|11248|11243|88
1663953900000|2022-09-23 17:25:00|11254|11249|11258.8|11253.8|11259|11254|11252|11247|102
1663954200000|2022-09-23 17:30:00|11258.6|11253.6|11260.1|11255.1|11262|11257|11256.3|11251.3|117
1663954500000|2022-09-23 17:35:00|11259.8|11254.8|11278.6|11273.6|11278.6|11273.6|11259.6|11254.6|354
1663954800000|2022-09-23 17:40:00|11277.6|11272.6|11275.6|11270.6|11284.1|11279.1|11275.6|11270.6|432
1663955100000|2022-09-23 17:45:00|11275.8|11270.8|11273.6|11268.6|11276.6|11271.6|11267.8|11262.8|324
1663955400000|2022-09-23 17:50:00|11273.8|11268.8|11276.5|11271.5|11278.5|11273.5|11273.6|11268.6|191
1663955700000|2022-09-23 17:55:00|11276.3|11271.3|11276.5|11271.5|11276.8|11271.8|11273.3|11268.3|95
1663956000000|2022-09-23 18:00:00|11276.1|11271.1|11274.3|11269.3|11282.5|11277.5|11274.1|11269.1|148
1663956300000|2022-09-23 18:05:00|11274.5|11269.5|11277.3|11272.3|11278.8|11273.8|11271.3|11266.3|157
1663956600000|2022-09-23 18:10:00|11277.5|11272.5|11280.5|11275.5|11282.5|11277.5|11274.3|11269.3|204
1663956900000|2022-09-23 18:15:00|11280.8|11275.8|11283.3|11278.3|11283.5|11278.5|11277.6|11272.6|149
1663957200000|2022-09-23 18:20:00|11283.5|11278.5|11280.8|11275.8|11283.5|11278.5|11279.3|11274.3|93
1663957500000|2022-09-23 18:25:00|11280.5|11275.5|11281.3|11276.3|11281.8|11276.8|11279|11274|124
1663957800000|2022-09-23 18:30:00|11281.5|11276.5|11285.3|11280.3|11294.5|11289.5|11281.3|11276.3|324
1663958100000|2022-09-23 18:35:00|11285.5|11280.5|11286.5|11281.5|11290|11285|11284.3|11279.3|323
1663958400000|2022-09-23 18:40:00|11287|11282|11288.8|11283.8|11290|11285|11286.6|11281.6|131
1663958700000|2022-09-23 18:45:00|11289|11284|11283.8|11278.8|11289.5|11284.5|11281|11276|168
1663959000000|2022-09-23 18:50:00|11284|11279|11294.3|11289.3|11294.8|11289.8|11284|11279|147
1663959300000|2022-09-23 18:55:00|11294|11289|11295.3|11290.3|11300|11295|11293|11288|364
1663959600000|2022-09-23 19:00:00|11295.5|11290.5|11286.3|11281.3|11295.5|11290.5|11284.6|11279.6|251
1663959900000|2022-09-23 19:05:00|11286.6|11281.6|11282.8|11277.8|11286.6|11281.6|11278.3|11273.3|207
1663960200000|2022-09-23 19:10:00|11282.6|11277.6|11284.4|11279.4|11287.1|11282.1|11281.4|11276.4|128
1663960500000|2022-09-23 19:15:00|11284.6|11279.6|11283.1|11278.1|11284.9|11279.9|11280.6|11275.6|282
1663960800000|2022-09-23 19:20:00|11283.3|11278.3|11286.6|11281.6|11288.4|11283.4|11279.9|11274.9|106
1663961100000|2022-09-23 19:25:00|11286.4|11281.4|11280.1|11275.1|11288.1|11283.1|11279.9|11274.9|120
1663961400000|2022-09-23 19:30:00|11280.3|11275.3|11283.1|11278.1|11283.6|11278.6|11279.1|11274.1|216
1663961700000|2022-09-23 19:35:00|11283.4|11278.4|11281.9|11276.9|11284.1|11279.1|11281.1|11276.1|104
1663962000000|2022-09-23 19:40:00|11282.1|11277.1|11275.4|11270.4|11282.4|11277.4|11274.1|11269.1|125
1663962300000|2022-09-23 19:45:00|11275.3|11270.3|11278.9|11273.9|11279.1|11274.1|11273.6|11268.6|104
1663962600000|2022-09-23 19:50:00|11278.8|11273.8|11277.1|11272.1|11281|11276|11274.6|11269.6|101
1663962900000|2022-09-23 19:55:00|11276.9|11271.9|11277.1|11272.1|11279.1|11274.1|11273.9|11268.9|299
1663963200000|2022-09-23 20:00:00|11277.3|11272.3|11277.9|11272.9|11278.1|11273.1|11272.6|11267.6|68
1663963500000|2022-09-23 20:05:00|11278.1|11273.1|11277.8|11272.8|11279.6|11274.6|11275.6|11270.6|74
1663963800000|2022-09-23 20:10:00|11277.6|11272.6|11273.6|11268.6|11277.6|11272.6|11273.4|11268.4|42
1663964100000|2022-09-23 20:15:00|11273.4|11268.4|11273.6|11268.6|11275.3|11270.3|11273.1|11268.1|20
1663964400000|2022-09-23 20:20:00|11273.9|11268.9|11277.3|11272.3|11277.3|11272.3|11273.6|11268.6|22
1663964700000|2022-09-23 20:25:00|11277.1|11272.1|11274.4|11269.4|11277.6|11272.6|11274.4|11269.4|7
1663965000000|2022-09-23 20:30:00|11274.1|11269.1|11277.3|11272.3|11278.6|11273.6|11274.1|11269.1|12
1663965300000|2022-09-23 20:35:00|11277.6|11272.6|11275.1|11270.1|11278.3|11273.3|11274.3|11269.3|13
1663965600000|2022-09-23 20:40:00|11275.3|11270.3|11274.9|11269.9|11275.6|11270.6|11274.1|11269.1|8
1663965900000|2022-09-23 20:45:00|11274.7|11269.7|11279.9|11274.9|11280.6|11275.6|11274.6|11269.6|42
1663966200000|2022-09-23 20:50:00|11280.1|11275.1|11284.7|11279.7|11284.7|11279.7|11279.4|11274.4|62
1663966500000|2022-09-23 20:55:00|11284.9|11279.9|11285.6|11278.6|11285.9|11280.9|11280.8|11274.1|51
1664150400000|2022-09-26 00:00:00|11291.9|11286.9|11286.3|11281.3|11293.6|11288.6|11283.9|11278.9|203
1664150700000|2022-09-26 00:05:00|11286.5|11281.5|11289.1|11284.1|11292.3|11287.3|11285.8|11280.8|95
1664151000000|2022-09-26 00:10:00|11289.3|11284.3|11293.8|11288.8|11294.1|11289.1|11286.3|11281.3|89
1664151300000|2022-09-26 00:15:00|11293.9|11288.9|11292.3|11287.3|11299.5|11294.5|11292|11287|92
1664151600000|2022-09-26 00:20:00|11292.5|11287.5|11295.5|11290.5|11298.8|11293.8|11290.6|11285.6|69
1664151900000|2022-09-26 00:25:00|11295.8|11290.8|11296.8|11291.8|11298|11293|11294.3|11289.3|32
1664152200000|2022-09-26 00:30:00|11296.6|11291.6|11293.8|11288.8|11296.6|11291.6|11293.3|11288.3|53
1664152500000|2022-09-26 00:35:00|11294.1|11289.1|11297.3|11292.3|11298.8|11293.8|11293.8|11288.8|39
1664152800000|2022-09-26 00:40:00|11297.1|11292.1|11313.6|11308.6|11318.2|11313.2|11296.8|11291.8|359
1664153100000|2022-09-26 00:45:00|11313.8|11308.8|11327|11322|11327|11322|11311.9|11306.9|279
1664153400000|2022-09-26 00:50:00|11327.1|11322.1|11331|11326|11332|11327|11322.6|11317.6|203
1664153700000|2022-09-26 00:55:00|11330.8|11325.8|11431.7|11426.7|11443.7|11438.7|11329.9|11324.9|1627
1664154000000|2022-09-26 01:00:00|11432.2|11427.2|11392.5|11387.5|11441.5|11436.5|11392.1|11387.1|1301
1664154300000|2022-09-26 01:05:00|11392.3|11387.3|11367|11362|11394.1|11389.1|11354.9|11349.9|951
1664154600000|2022-09-26 01:10:00|11367.4|11362.4|11358.1|11353.1|11382.7|11377.7|11356.8|11351.8|451
1664154900000|2022-09-26 01:15:00|11358|11353|11355|11350|11371.3|11366.3|11346.6|11341.6|255
1664155200000|2022-09-26 01:20:00|11354.7|11349.7|11373.8|11368.8|11377.3|11372.3|11352.3|11347.3|305
1664155500000|2022-09-26 01:25:00|11374.1|11369.1|11369.6|11364.6|11393.7|11388.7|11366.7|11361.7|356
1664155800000|2022-09-26 01:30:00|11369.9|11364.9|11363.4|11358.4|11374.9|11369.9|11357.6|11352.6|253
1664156100000|2022-09-26 01:35:00|11363.3|11358.3|11353.8|11348.8|11366.3|11361.3|11353.1|11348.1|134
1664156400000|2022-09-26 01:40:00|11354.1|11349.1|11352.5|11347.5|11355.8|11350.8|11346.8|11341.8|182
1664156700000|2022-09-26 01:45:00|11352.3|11347.3|11351|11346|11357.5|11352.5|11345.5|11340.5|68
1664157000000|2022-09-26 01:50:00|11350.8|11345.8|11355.8|11350.8|11358.8|11353.8|11350.2|11345.2|75
1664157300000|2022-09-26 01:55:00|11355.7|11350.7|11351|11346|11361.3|11356.3|11349.2|11344.2|40
1664157600000|2022-09-26 02:00:00|11350|11345|11342|11337|11353.5|11348.5|11340|11335|125
1664157900000|2022-09-26 02:05:00|11342.3|11337.3|11349.2|11344.2|11349.8|11344.8|11340.7|11335.7|79
1664158200000|2022-09-26 02:10:00|11349.5|11344.5|11352.1|11347.1|11360.1|11355.1|11349|11344|79
1664158500000|2022-09-26 02:15:00|11352|11347|11348.3|11343.3|11352.3|11347.3|11340.8|11335.8|92
1664158800000|2022-09-26 02:20:00|11348.8|11343.8|11342.8|11337.8|11350.5|11345.5|11341.1|11336.1|62
1664159100000|2022-09-26 02:25:00|11342.6|11337.6|11343.6|11338.6|11346.1|11341.1|11339.8|11334.8|109
1664159400000|2022-09-26 02:30:00|11343.5|11338.5|11345.5|11340.5|11346|11341|11342.3|11337.3|41
1664159700000|2022-09-26 02:35:00|11345.3|11340.3|11347|11342|11347.8|11342.8|11340.5|11335.5|57
1664160000000|2022-09-26 02:40:00|11347.2|11342.2|11345.8|11340.8|11353.1|11348.1|11345|11340|84
1664160300000|2022-09-26 02:45:00|11346|11341|11351|11346|11353.7|11348.7|11345.3|11340.3|39
1664160600000|2022-09-26 02:50:00|11351.2|11346.2|11363.5|11358.5|11363.5|11358.5|11351|11346|120
1664160900000|2022-09-26 02:55:00|11363.6|11358.6|11353|11348|11363.6|11358.6|11352.5|11347.5|137
1664161200000|2022-09-26 03:00:00|11353.2|11348.2|11357|11352|11360.3|11355.3|11352|11347|57
1664161500000|2022-09-26 03:05:00|11356.8|11351.8|11352.2|11347.2|11358|11353|11351|11346|18
1664161800000|2022-09-26 03:10:00|11352|11347|11359|11354|11359.2|11354.2|11350.5|11345.5|42
1664162100000|2022-09-26 03:15:00|11359.2|11354.2|11353|11348|11360|11355|11350.2|11345.2|18
1664162400000|2022-09-26 03:20:00|11353.2|11348.2|11356|11351|11356.8|11351.8|11353.2|11348.2|62
1664162700000|2022-09-26 03:25:00|11356.2|11351.2|11367.5|11362.5|11372.2|11367.2|11356.2|11351.2|173
1664163000000|2022-09-26 03:30:00|11367.7|11362.7|11377|11372|11377.2|11372.2|11365|11360|83
1664163300000|2022-09-26 03:35:00|11376.8|11371.8|11378.5|11373.5|11379.9|11374.9|11371.9|11366.9|85
1664163600000|2022-09-26 03:40:00|11378.7|11373.7|11384.6|11379.6|11385.6|11380.6|11372.3|11367.3|117
1664163900000|2022-09-26 03:45:00|11384.8|11379.8|11380.1|11375.1|11386.8|11381.8|11376.9|11371.9|166
1664164200000|2022-09-26 03:50:00|11380.3|11375.3|11377.6|11372.6|11380.3|11375.3|11376.6|11371.6|93
1664164500000|2022-09-26 03:55:00|11377.8|11372.8|11378.6|11373.6|11378.6|11373.6|11372.3|11367.3|141
1664164800000|2022-09-26 04:00:00|11378.9|11373.9|11380.6|11375.6|11386.4|11381.4|11377.9|11372.9|157
1664165100000|2022-09-26 04:05:00|11380.4|11375.4|11372.3|11367.3|11382.1|11377.1|11371.6|11366.6|48
1664165400000|2022-09-26 04:10:00|11372.6|11367.6|11377|11372|11380.3|11375.3|11372.6|11367.6|84
1664165700000|2022-09-26 04:15:00|11377.5|11372.5|11372.1|11367.1|11380|11375|11364.8|11359.8|134
1664166000000|2022-09-26 04:20:00|11372.3|11367.3|11371|11366|11375.5|11370.5|11368.5|11363.5|43
1664166300000|2022-09-26 04:25:00|11371.3|11366.3|11367|11362|11375.4|11370.4|11366.2|11361.2|124
1664166600000|2022-09-26 04:30:00|11367.2|11362.2|11376.9|11371.9|11379|11374|11367.2|11362.2|53
1664166900000|2022-09-26 04:35:00|11376.7|11371.7|11371.9|11366.9|11376.9|11371.9|11366.2|11361.2|74
1664167200000|2022-09-26 04:40:00|11372.2|11367.2|11371.2|11366.2|11374.9|11369.9|11369|11364|28
1664167500000|2022-09-26 04:45:00|11371.4|11366.4|11378.7|11373.7|11378.7|11373.7|11371.4|11366.4|22
1664167800000|2022-09-26 04:50:00|11378|11373|11376.8|11371.8|11378|11373|11371.8|11366.8|26
1664168100000|2022-09-26 04:55:00|11376.6|11371.6|11381.8|11376.8|11386.7|11381.7|11376.6|11371.6|22
1664168400000|2022-09-26 05:00:00|11382|11377|11375.7|11370.7|11382.3|11377.3|11374.5|11369.5|51
1664168700000|2022-09-26 05:05:00|11375.5|11370.5|11376.3|11371.3|11382.2|11377.2|11374.2|11369.2|32
1664169000000|2022-09-26 05:10:00|11375.8|11370.8|11376.5|11371.5|11382.3|11377.3|11374.8|11369.8|45
1664169300000|2022-09-26 05:15:00|11376.3|11371.3|11376.8|11371.8|11382.3|11377.3|11376.3|11371.3|14
1664169600000|2022-09-26 05:20:00|11376.7|11371.7|11379.2|11374.2|11379.7|11374.7|11372.5|11367.5|21
1664169900000|2022-09-26 05:25:00|11379.5|11374.5|11387.8|11382.8|11390|11385|11379.5|11374.5|47
1664170200000|2022-09-26 05:30:00|11388|11383|11382.8|11377.8|11388.8|11383.8|11380.8|11375.8|62
1664170500000|2022-09-26 05:35:00|11383|11378|11381.5|11376.5|11386.1|11381.1|11377.8|11372.8|67
1664170800000|2022-09-26 05:40:00|11381.6|11376.6|11375.1|11370.1|11383.8|11378.8|11375.1|11370.1|50
1664171100000|2022-09-26 05:45:00|11375.3|11370.3|11365.1|11360.1|11375.8|11370.8|11359.8|11354.8|202
1664171400000|2022-09-26 05:50:00|11365.3|11360.3|11372.3|11367.3|11373.3|11368.3|11365.3|11360.3|93
1664171700000|2022-09-26 05:55:00|11372.1|11367.1|11373.3|11368.3|11373.8|11368.8|11369.5|11364.5|67
1664172000000|2022-09-26 06:00:00|11373.5|11368.5|11358.5|11353.5|11375.1|11370.1|11353.5|11348.5|288
1664172300000|2022-09-26 06:05:00|11358.6|11353.6|11363.6|11358.6|11363.8|11358.8|11353.8|11348.8|276
1664172600000|2022-09-26 06:10:00|11363.8|11358.8|11367.4|11362.4|11370|11365|11363.1|11358.1|306
1664172900000|2022-09-26 06:15:00|11367.5|11362.5|11359.8|11354.8|11367.5|11362.5|11358.6|11353.6|202
1664173200000|2022-09-26 06:20:00|11359.6|11354.6|11348.8|11343.8|11359.6|11354.6|11345.5|11340.5|284
1664173500000|2022-09-26 06:25:00|11349|11344|11354.6|11349.6|11357|11352|11345.8|11340.8|175
1664173800000|2022-09-26 06:30:00|11354.3|11349.3|11359.8|11354.8|11360.3|11355.3|11352.8|11347.8|146
1664174100000|2022-09-26 06:35:00|11360.1|11355.1|11365.3|11360.3|11368.4|11363.4|11357.6|11352.6|111
1664174400000|2022-09-26 06:40:00|11365.6|11360.6|11372.4|11367.4|11375.8|11370.8|11364.6|11359.6|133
1664174700000|2022-09-26 06:45:00|11372.6|11367.6|11355.3|11350.3|11374.4|11369.4|11355.1|11350.1|120
1664175000000|2022-09-26 06:50:00|11354.6|11349.6|11354.4|11349.4|11360.4|11355.4|11350.1|11345.1|204
1664175300000|2022-09-26 06:55:00|11354.6|11349.6|11357.6|11352.6|11358.9|11353.9|11347.7|11342.7|216
1664175600000|2022-09-26 07:00:00|11357.4|11352.4|11340.8|11335.8|11357.9|11352.9|11336.9|11331.9|413
1664175900000|2022-09-26 07:05:00|11340.6|11335.6|11316.8|11311.8|11341.6|11336.6|11310.8|11305.8|518
1664176200000|2022-09-26 07:10:00|11316.5|11311.5|11321.3|11316.3|11324|11319|11315.6|11310.6|381
1664176500000|2022-09-26 07:15:00|11321.8|11316.8|11311.7|11306.7|11324.8|11319.8|11311|11306|454
1664176800000|2022-09-26 07:20:00|11311.9|11306.9|11302.2|11297.2|11319.7|11314.7|11297.9|11292.9|602
1664177100000|2022-09-26 07:25:00|11302|11297|11300.3|11295.3|11302.2|11297.2|11290.7|11285.7|613
1664177400000|2022-09-26 07:30:00|11300.5|11295.5|11299.9|11294.9|11305.1|11300.1|11296.4|11291.4|407
1664177700000|2022-09-26 07:35:00|11300.4|11295.4|11313.6|11308.6|11315.1|11310.1|11299.4|11294.4|424
1664178000000|2022-09-26 07:40:00|11313.7|11308.7|11307.2|11302.2|11313.7|11308.7|11304.5|11299.5|316
1664178300000|2022-09-26 07:45:00|11307|11302|11318.7|11313.7|11321.4|11316.4|11306|11301|158
1664178600000|2022-09-26 07:50:00|11318.2|11313.2|11322.8|11317.8|11328|11323|11315.9|11310.9|335
1664178900000|2022-09-26 07:55:00|11322.6|11317.6|11324.9|11319.9|11328|11323|11317.5|11312.5|224
1664179200000|2022-09-26 08:00:00|11324.6|11319.6|11316.9|11311.9|11329.8|11324.8|11313.4|11308.4|505
1664179500000|2022-09-26 08:05:00|11316.5|11311.5|11313.6|11308.6|11317.4|11312.4|11305.3|11300.3|233
1664179800000|2022-09-26 08:10:00|11313.4|11308.4|11314.3|11309.3|11314.6|11309.6|11303.8|11298.8|165
1664180100000|2022-09-26 08:15:00|11314.4|11309.4|11328.7|11323.7|11329.8|11324.8|11314.4|11309.4|202
1664180400000|2022-09-26 08:20:00|11328.2|11323.2|11322.7|11317.7|11330.5|11325.5|11321.8|11316.8|235
1664180700000|2022-09-26 08:25:00|11323.2|11318.2|11312.7|11307.7|11323.3|11318.3|11310|11305|123
1664181000000|2022-09-26 08:30:00|11313|11308|11306.2|11301.2|11318|11313|11300.5|11295.5|213
1664181300000|2022-09-26 08:35:00|11306.4|11301.4|11305.5|11300.5|11311|11306|11303.8|11298.8|107
1664181600000|2022-09-26 08:40:00|11305.7|11300.7|11306.2|11301.2|11308.4|11303.4|11302.7|11297.7|86
1664181900000|2022-09-26 08:45:00|11306.4|11301.4|11308.7|11303.7|11310.7|11305.7|11303.5|11298.5|77
1664182200000|2022-09-26 08:50:00|11309.2|11304.2|11311.5|11306.5|11312.2|11307.2|11304.5|11299.5|90
1664182500000|2022-09-26 08:55:00|11311.7|11306.7|11308|11303|11312.2|11307.2|11304.5|11299.5|113
1664182800000|2022-09-26 09:00:00|11307.7|11302.7|11302.6|11297.6|11309|11304|11301.6|11296.6|168
1664183100000|2022-09-26 09:05:00|11303.7|11298.7|11297.7|11292.7|11309.7|11304.7|11294.9|11289.9|230
1664183400000|2022-09-26 09:10:00|11297.4|11292.4|11301.7|11296.7|11301.7|11296.7|11293.7|11288.7|103
1664183700000|2022-09-26 09:15:00|11302.2|11297.2|11305.4|11300.4|11309.2|11304.2|11301.8|11296.8|131
1664184000000|2022-09-26 09:20:00|11305.7|11300.7|11306.1|11301.1|11309.7|11304.7|11304.5|11299.5|134
1664184300000|2022-09-26 09:25:00|11306.2|11301.2|11307.7|11302.7|11309.5|11304.5|11302.7|11297.7|174
1664184600000|2022-09-26 09:30:00|11308.2|11303.2|11319.7|11314.7|11320.5|11315.5|11304.9|11299.9|159
1664184900000|2022-09-26 09:35:00|11319.8|11314.8|11328.7|11323.7|11329.2|11324.2|11318.8|11313.8|221
1664185200000|2022-09-26 09:40:00|11328.4|11323.4|11341.2|11336.2|11341.2|11336.2|11327.4|11322.4|447
1664185500000|2022-09-26 09:45:00|11341|11336|11336.1|11331.1|11342.4|11337.4|11334.4|11329.4|208
1664185800000|2022-09-26 09:50:00|11335.9|11330.9|11340.9|11335.9|11344.1|11339.1|11333.4|11328.4|130
1664186100000|2022-09-26 09:55:00|11341.1|11336.1|11352.5|11347.5|11357.2|11352.2|11341.1|11336.1|228
1664186400000|2022-09-26 10:00:00|11352.7|11347.7|11349.2|11344.2|11354.2|11349.2|11347|11342|273
1664186700000|2022-09-26 10:05:00|11349.4|11344.4|11355.8|11350.8|11357|11352|11348.7|11343.7|167
1664187000000|2022-09-26 10:10:00|11356|11351|11358.7|11353.7|11365.5|11360.5|11351.8|11346.8|448
1664187300000|2022-09-26 10:15:00|11358.5|11353.5|11353.9|11348.9|11359.4|11354.4|11348.8|11343.8|227
1664187600000|2022-09-26 10:20:00|11353.7|11348.7|11349.4|11344.4|11357.4|11352.4|11348|11343|124
1664187900000|2022-09-26 10:25:00|11349.2|11344.2|11342|11337|11353.9|11348.9|11339.5|11334.5|328
1664188200000|2022-09-26 10:30:00|11342.2|11337.2|11344.5|11339.5|11349.5|11344.5|11340.5|11335.5|150
1664188500000|2022-09-26 10:35:00|11344.7|11339.7|11351.1|11346.1|11351.4|11346.4|11342.9|11337.9|185
1664188800000|2022-09-26 10:40:00|11351.4|11346.4|11343.9|11338.9|11352.6|11347.6|11341.4|11336.4|94
1664189100000|2022-09-26 10:45:00|11343.6|11338.6|11345.2|11340.2|11346.9|11341.9|11340.9|11335.9|138
1664189400000|2022-09-26 10:50:00|11345.4|11340.4|11342.2|11337.2|11347.9|11342.9|11341.9|11336.9|105
1664189700000|2022-09-26 10:55:00|11342.4|11337.4|11354|11349|11355.4|11350.4|11340|11335|172
1664190000000|2022-09-26 11:00:00|11353.9|11348.9|11353.9|11348.9|11360.9|11355.9|11347.4|11342.4|490
1664190300000|2022-09-26 11:05:00|11354.1|11349.1|11359.5|11354.5|11361.2|11356.2|11351.2|11346.2|120
1664190600000|2022-09-26 11:10:00|11359.7|11354.7|11367.2|11362.2|11368.3|11363.3|11359.5|11354.5|276
1664190900000|2022-09-26 11:15:00|11367.5|11362.5|11364.3|11359.3|11367.7|11362.7|11358.3|11353.3|278
1664191200000|2022-09-26 11:20:00|11364.1|11359.1|11369.1|11364.1|11371.5|11366.5|11359.6|11354.6|309
1664191500000|2022-09-26 11:25:00|11369.3|11364.3|11359.6|11354.6|11369.4|11364.4|11358.6|11353.6|119
1664191800000|2022-09-26 11:30:00|11359.8|11354.8|11336.8|11331.8|11360.3|11355.3|11336.5|11331.5|369
1664192100000|2022-09-26 11:35:00|11337|11332|11343.9|11338.9|11353.4|11348.4|11336.3|11331.3|351
1664192400000|2022-09-26 11:40:00|11343.7|11338.7|11342|11337|11349.9|11344.9|11339.7|11334.7|164
1664192700000|2022-09-26 11:45:00|11342.3|11337.3|11347.2|11342.2|11352|11347|11341.6|11336.6|146
1664193000000|2022-09-26 11:50:00|11347.5|11342.5|11354.9|11349.9|11357.1|11352.1|11346.5|11341.5|142
1664193300000|2022-09-26 11:55:00|11354.6|11349.6|11354.6|11349.6|11360.9|11355.9|11351.4|11346.4|187
1664193600000|2022-09-26 12:00:00|11354.4|11349.4|11360.9|11355.9|11366.7|11361.7|11348.2|11343.2|568
1664193900000|2022-09-26 12:05:00|11360.7|11355.7|11351.6|11346.6|11361.7|11356.7|11350.5|11345.5|264
1664194200000|2022-09-26 12:10:00|11351.7|11346.7|11348.2|11343.2|11352.4|11347.4|11340.7|11335.7|268
1664194500000|2022-09-26 12:15:00|11347.7|11342.7|11351.4|11346.4|11351.9|11346.9|11341.4|11336.4|264
1664194800000|2022-09-26 12:20:00|11350.9|11345.9|11335.3|11330.3|11350.9|11345.9|11332.2|11327.2|407
1664195100000|2022-09-26 12:25:00|11334.6|11329.6|11335.3|11330.3|11335.8|11330.8|11328.9|11323.9|272
1664195400000|2022-09-26 12:30:00|11335.5|11330.5|11339|11334|11343.9|11338.9|11334.1|11329.1|314
1664195700000|2022-09-26 12:35:00|11339.2|11334.2|11323.4|11318.4|11340.2|11335.2|11319.2|11314.2|361
1664196000000|2022-09-26 12:40:00|11323.7|11318.7|11320.2|11315.2|11328.2|11323.2|11319.2|11314.2|311
1664196300000|2022-09-26 12:45:00|11320|11315|11307.1|11302.1|11320.4|11315.4|11298.8|11293.8|761
1664196600000|2022-09-26 12:50:00|11307.3|11302.3|11298.8|11293.8|11307.3|11302.3|11291|11286|645
1664196900000|2022-09-26 12:55:00|11299|11294|11309.7|11304.7|11312.2|11307.2|11298.7|11293.7|474
1664197200000|2022-09-26 13:00:00|11310.2|11305.2|11312.2|11307.2|11314.7|11309.7|11300.8|11295.8|505
1664197500000|2022-09-26 13:05:00|11312|11307|11317.7|11312.7|11320.2|11315.2|11311.5|11306.5|253
1664197800000|2022-09-26 13:10:00|11317.9|11312.9|11321.1|11316.1|11327.6|11322.6|11316.9|11311.9|396
1664198100000|2022-09-26 13:15:00|11320.9|11315.9|11323.2|11318.2|11330.6|11325.6|11320.7|11315.7|264
1664198400000|2022-09-26 13:20:00|11323|11318|11322.9|11317.9|11325.9|11320.9|11315.1|11310.1|274
1664198700000|2022-09-26 13:25:00|11322.6|11317.6|11331|11326|11331.7|11326.7|11322.6|11317.6|229
1664199000000|2022-09-26 13:30:00|11331.2|11326.2|11316.1|11311.1|11334|11329|11314.1|11309.1|600
1664199300000|2022-09-26 13:35:00|11315.9|11310.9|11317.4|11312.4|11318.8|11313.8|11312.6|11307.6|219
1664199600000|2022-09-26 13:40:00|11317.6|11312.6|11326.3|11321.3|11329|11324|11316.2|11311.2|427
1664199900000|2022-09-26 13:45:00|11326.1|11321.1|11315.2|11310.2|11327.8|11322.8|11310.6|11305.6|367
1664200200000|2022-09-26 13:50:00|11315|11310|11313.7|11308.7|11317.5|11312.5|11312|11307|180
1664200500000|2022-09-26 13:55:00|11314|11309|11310.7|11305.7|11315.2|11310.2|11307.2|11302.2|313
1664200800000|2022-09-26 14:00:00|11310.5|11305.5|11322.7|11317.7|11324.7|11319.7|11308.7|11303.7|319
1664201100000|2022-09-26 14:05:00|11322.9|11317.9|11332|11327|11333.7|11328.7|11321.7|11316.7|433
1664201400000|2022-09-26 14:10:00|11331.8|11326.8|11333.4|11328.4|11344.7|11339.7|11330.1|11325.1|603
1664201700000|2022-09-26 14:15:00|11333.2|11328.2|11331.4|11326.4|11333.2|11328.2|11324.2|11319.2|345
1664202000000|2022-09-26 14:20:00|11331.2|11326.2|11315.1|11310.1|11331.2|11326.2|11313.9|11308.9|350
1664202300000|2022-09-26 14:25:00|11315.6|11310.6|11326|11321|11328.5|11323.5|11314.2|11309.2|634
1664202600000|2022-09-26 14:30:00|11326.5|11321.5|11330.6|11325.6|11332.3|11327.3|11320.4|11315.4|356
1664202900000|2022-09-26 14:35:00|11331|11326|11329.4|11324.4|11333|11328|11325.4|11320.4|144
1664203200000|2022-09-26 14:40:00|11329|11324|11337.9|11332.9|11338.6|11333.6|11327.9|11322.9|127
1664203500000|2022-09-26 14:45:00|11337.6|11332.6|11356.5|11351.5|11358.5|11353.5|11334.6|11329.6|589
1664203800000|2022-09-26 14:50:00|11356.7|11351.7|11349|11344|11359.6|11354.6|11341.5|11336.5|611
1664204100000|2022-09-26 14:55:00|11349.4|11344.4|11348.5|11343.5|11351.5|11346.5|11344|11339|275
1664204400000|2022-09-26 15:00:00|11348.7|11343.7|11342.4|11337.4|11350|11345|11339|11334|272
1664204700000|2022-09-26 15:05:00|11342.6|11337.6|11352.4|11347.4|11353.1|11348.1|11340.4|11335.4|287
1664205000000|2022-09-26 15:10:00|11352.8|11347.8|11336.4|11331.4|11353.8|11348.8|11336.4|11331.4|469
1664205300000|2022-09-26 15:15:00|11336.3|11331.3|11345.9|11340.9|11347.4|11342.4|11335.1|11330.1|207
1664205600000|2022-09-26 15:20:00|11345.7|11340.7|11346.8|11341.8|11354.1|11349.1|11339.4|11334.4|262
1664205900000|2022-09-26 15:25:00|11346.9|11341.9|11352.1|11347.1|11359.4|11354.4|11346.4|11341.4|267
1664206200000|2022-09-26 15:30:00|11352.3|11347.3|11389.1|11384.1|11389.6|11384.6|11347.6|11342.6|1508
1664206500000|2022-09-26 15:35:00|11387.9|11382.9|11380.8|11375.8|11389.5|11384.5|11376.3|11371.3|1638
1664206800000|2022-09-26 15:40:00|11381|11376|11398.7|11393.7|11398.9|11393.9|11376.4|11371.4|605
1664207100000|2022-09-26 15:45:00|11398.5|11393.5|11391.7|11386.7|11404.7|11399.7|11388.9|11383.9|808
1664207400000|2022-09-26 15:50:00|11391.9|11386.9|11392.5|11387.5|11396.8|11391.8|11385.2|11380.2|355
1664207700000|2022-09-26 15:55:00|11392.3|11387.3|11387|11382|11393.8|11388.8|11377.1|11372.1|468
1664208000000|2022-09-26 16:00:00|11386.8|11381.8|11400.3|11395.3|11404.2|11399.2|11384.5|11379.5|570
1664208300000|2022-09-26 16:05:00|11400.1|11395.1|11401.9|11396.9|11408.2|11403.2|11398.6|11393.6|394
1664208600000|2022-09-26 16:10:00|11401.6|11396.6|11396.4|11391.4|11402.6|11397.6|11391.9|11386.9|351
1664208900000|2022-09-26 16:15:00|11396.1|11391.1|11388.6|11383.6|11400.8|11395.8|11387.4|11382.4|284
1664209200000|2022-09-26 16:20:00|11388.9|11383.9|11407.9|11402.9|11408.1|11403.1|11388.4|11383.4|285
1664209500000|2022-09-26 16:25:00|11408.1|11403.1|11403.1|11398.1|11412.1|11407.1|11400.7|11395.7|450
1664209800000|2022-09-26 16:30:00|11403.4|11398.4|11407|11402|11409|11404|11397.4|11392.4|262
1664210100000|2022-09-26 16:35:00|11407.1|11402.1|11399.9|11394.9|11409|11404|11397.2|11392.2|305
1664210400000|2022-09-26 16:40:00|11400.1|11395.1|11401.8|11396.8|11403.4|11398.4|11395.5|11390.5|216
1664210700000|2022-09-26 16:45:00|11402.1|11397.1|11395.6|11390.6|11402.1|11397.1|11387.7|11382.7|252
1664211000000|2022-09-26 16:50:00|11395.9|11390.9|11391.9|11386.9|11396.2|11391.2|11389|11384|146
1664211300000|2022-09-26 16:55:00|11391.7|11386.7|11391.9|11386.9|11392.8|11387.8|11383.7|11378.7|149
1664211600000|2022-09-26 17:00:00|11392.1|11387.1|11397.1|11392.1|11400.3|11395.3|11391.1|11386.1|238
1664211900000|2022-09-26 17:05:00|11396.8|11391.8|11403.8|11398.8|11408.6|11403.6|11395.3|11390.3|261
1664212200000|2022-09-26 17:10:00|11404.1|11399.1|11406.8|11401.8|11411|11406|11403.6|11398.6|266
1664212500000|2022-09-26 17:15:00|11407|11402|11405.6|11400.6|11411.5|11406.5|11402.6|11397.6|245
1664212800000|2022-09-26 17:20:00|11405.8|11400.8|11406.7|11401.7|11409.5|11404.5|11403|11398|172
1664213100000|2022-09-26 17:25:00|11407|11402|11405.6|11400.6|11407.1|11402.1|11401.4|11396.4|188
1664213400000|2022-09-26 17:30:00|11405.8|11400.8|11411.4|11406.4|11412.1|11407.1|11400.8|11395.8|237
1664213700000|2022-09-26 17:35:00|11411.6|11406.6|11409.8|11404.8|11412.1|11407.1|11405.7|11400.7|144
1664214000000|2022-09-26 17:40:00|11409.6|11404.6|11413|11408|11416.7|11411.7|11407.6|11402.6|404
1664214300000|2022-09-26 17:45:00|11413.2|11408.2|11408.5|11403.5|11414|11409|11405|11400|165
1664214600000|2022-09-26 17:50:00|11408.3|11403.3|11407.5|11402.5|11412|11407|11402.8|11397.8|213
1664214900000|2022-09-26 17:55:00|11407.8|11402.8|11414.5|11409.5|11416.2|11411.2|11406|11401|122
1664215200000|2022-09-26 18:00:00|11414.3|11409.3|11406.8|11401.8|11415.2|11410.2|11405.1|11400.1|172
1664215500000|2022-09-26 18:05:00|11406.5|11401.5|11409.4|11404.4|11409.5|11404.5|11404.5|11399.5|116
1664215800000|2022-09-26 18:10:00|11409.2|11404.2|11404.5|11399.5|11412.2|11407.2|11404.3|11399.3|134
1664216100000|2022-09-26 18:15:00|11405|11400|11406|11401|11407.5|11402.5|11403.3|11398.3|130
1664216400000|2022-09-26 18:20:00|11406.2|11401.2|11410.8|11405.8|11412|11407|11405.6|11400.6|86
1664216700000|2022-09-26 18:25:00|11411|11406|11417.5|11412.5|11417.9|11412.9|11410.5|11405.5|156
1664217000000|2022-09-26 18:30:00|11417.7|11412.7|11414.4|11409.4|11418|11413|11412.4|11407.4|109
1664217300000|2022-09-26 18:35:00|11414.5|11409.5|11414.5|11409.5|11418.4|11413.4|11413.5|11408.5|164
1664217600000|2022-09-26 18:40:00|11414.3|11409.3|11409.2|11404.2|11415.9|11410.9|11408.8|11403.8|79
1664217900000|2022-09-26 18:45:00|11409.4|11404.4|11397.2|11392.2|11411.2|11406.2|11395.5|11390.5|240
1664218200000|2022-09-26 18:50:00|11397.4|11392.4|11396.5|11391.5|11402.1|11397.1|11395.1|11390.1|209
1664218500000|2022-09-26 18:55:00|11396.3|11391.3|11402.5|11397.5|11402.7|11397.7|11392.4|11387.4|361
1664218800000|2022-09-26 19:00:00|11402.3|11397.3|11393.4|11388.4|11402.5|11397.5|11390.6|11385.6|228
1664219100000|2022-09-26 19:05:00|11393.2|11388.2|11392.2|11387.2|11399.3|11394.3|11389|11384|281
1664219400000|2022-09-26 19:10:00|11392.4|11387.4|11395.9|11390.9|11398.6|11393.6|11392.4|11387.4|72
1664219700000|2022-09-26 19:15:00|11395.7|11390.7|11393.6|11388.6|11401.1|11396.1|11390.9|11385.9|76
1664220000000|2022-09-26 19:20:00|11392.7|11387.7|11395.9|11390.9|11398.8|11393.8|11392.4|11387.4|70
1664220300000|2022-09-26 19:25:00|11396.1|11391.1|11392.1|11387.1|11398.8|11393.8|11391.3|11386.3|65
1664220600000|2022-09-26 19:30:00|11391.8|11386.8|11395.8|11390.8|11395.9|11390.9|11391.8|11386.8|107
1664220900000|2022-09-26 19:35:00|11395.6|11390.6|11400.9|11395.9|11402.4|11397.4|11393.2|11388.2|54
1664221200000|2022-09-26 19:40:00|11401.1|11396.1|11394.8|11389.8|11401.4|11396.4|11394.1|11389.1|56
1664221500000|2022-09-26 19:45:00|11394.6|11389.6|11386.1|11381.1|11395.8|11390.8|11384.9|11379.9|154
1664221800000|2022-09-26 19:50:00|11385.9|11380.9|11388.2|11383.2|11390.6|11385.6|11383.9|11378.9|103
1664222100000|2022-09-26 19:55:00|11388.4|11383.4|11401.9|11396.9|11404.1|11399.1|11388.4|11383.4|196
1664222400000|2022-09-26 20:00:00|11401.8|11396.8|11399.1|11394.1|11401.8|11396.8|11392.6|11387.6|87
1664222700000|2022-09-26 20:05:00|11399.3|11394.3|11399.8|11394.8|11402.7|11397.7|11397.6|11392.6|41
1664223000000|2022-09-26 20:10:00|11400.2|11395.2|11402.7|11397.7|11402.7|11397.7|11399|11394|71
1664223300000|2022-09-26 20:15:00|11402.9|11397.9|11404.7|11399.7|11404.7|11399.7|11399.7|11394.7|75
1664223600000|2022-09-26 20:20:00|11404.4|11399.4|11408.1|11403.1|11408.4|11403.4|11401.5|11396.5|264
1664223900000|2022-09-26 20:25:00|11407.9|11402.9|11403|11398|11408.1|11403.1|11403|11398|30
1664224200000|2022-09-26 20:30:00|11402.7|11397.7|11406.9|11401.9|11408.2|11403.2|11402.7|11397.7|17
1664224500000|2022-09-26 20:35:00|11407.1|11402.1|11407.7|11402.7|11408.7|11403.7|11406.4|11401.4|7
1664224800000|2022-09-26 20:40:00|11407.9|11402.9|11406.7|11401.7|11408.9|11403.9|11405.2|11400.2|5
1664225100000|2022-09-26 20:45:00|11406.5|11401.5|11405.2|11400.2|11407.7|11402.7|11404.8|11399.8|12
1664225400000|2022-09-26 20:50:00|11405.5|11400.5|11409.3|11404.3|11409.8|11404.8|11405.3|11400.3|210
1664225700000|2022-09-26 20:55:00|11409.1|11404.1|11407.5|11398.5|11412.2|11407.2|11406.6|11398.5|79
1664236800000|2022-09-27 00:00:00|11383|11378|11383.5|11378.5|11387.8|11382.8|11380.6|11375.6|136
1664237100000|2022-09-27 00:05:00|11383.8|11378.8|11375.7|11370.7|11383.8|11378.8|11375.2|11370.2|116
1664237400000|2022-09-27 00:10:00|11375.9|11370.9|11370.4|11365.4|11378.2|11373.2|11369.7|11364.7|74
1664237700000|2022-09-27 00:15:00|11370.7|11365.7|11369.8|11364.8|11370.8|11365.8|11366.1|11361.1|258
1664238000000|2022-09-27 00:20:00|11369.6|11364.6|11371.7|11366.7|11372.5|11367.5|11367|11362|69
1664238300000|2022-09-27 00:25:00|11371.5|11366.5|11368.7|11363.7|11372.9|11367.9|11367.4|11362.4|47
1664238600000|2022-09-27 00:30:00|11368.4|11363.4|11370.2|11365.2|11372|11367|11364.7|11359.7|28
1664238900000|2022-09-27 00:35:00|11370|11365|11368.2|11363.2|11370|11365|11365.4|11360.4|17
1664239200000|2022-09-27 00:40:00|11368.4|11363.4|11371.7|11366.7|11372.5|11367.5|11368.2|11363.2|46
1664239500000|2022-09-27 00:45:00|11371.5|11366.5|11366.5|11361.5|11372.5|11367.5|11365.3|11360.3|86
1664239800000|2022-09-27 00:50:00|11366.7|11361.7|11363.5|11358.5|11367.5|11362.5|11362.7|11357.7|51
1664240100000|2022-09-27 00:55:00|11363.8|11358.8|11368|11363|11369.2|11364.2|11363.7|11358.7|47
1664240400000|2022-09-27 01:00:00|11368.2|11363.2|11362.2|11357.2|11368.2|11363.2|11362.2|11357.2|40
1664240700000|2022-09-27 01:05:00|11362.5|11357.5|11364.2|11359.2|11366|11361|11359.5|11354.5|78
1664241000000|2022-09-27 01:10:00|11364.5|11359.5|11364.2|11359.2|11367.7|11362.7|11362.2|11357.2|69
1664241300000|2022-09-27 01:15:00|11364.4|11359.4|11370|11365|11370.2|11365.2|11363.5|11358.5|67
1664241600000|2022-09-27 01:20:00|11369.7|11364.7|11374.4|11369.4|11374.7|11369.7|11368|11363|76
1664241900000|2022-09-27 01:25:00|11374.2|11369.2|11372.4|11367.4|11375.7|11370.7|11370.2|11365.2|73
1664242200000|2022-09-27 01:30:00|11372.2|11367.2|11366.7|11361.7|11373.4|11368.4|11364.7|11359.7|73
1664242500000|2022-09-27 01:35:00|11366.9|11361.9|11369.9|11364.9|11370.4|11365.4|11365.9|11360.9|21
1664242800000|2022-09-27 01:40:00|11369.7|11364.7|11374.2|11369.2|11374.4|11369.4|11368.4|11363.4|34
1664243100000|2022-09-27 01:45:00|11373.9|11368.9|11380.4|11375.4|11381.4|11376.4|11373.2|11368.2|70
1664243400000|2022-09-27 01:50:00|11379.9|11374.9|11379.6|11374.6|11380.4|11375.4|11376.9|11371.9|39
1664243700000|2022-09-27 01:55:00|11379.4|11374.4|11377.4|11372.4|11379.6|11374.6|11374.8|11369.8|35
1664244000000|2022-09-27 02:00:00|11377.1|11372.1|11379.9|11374.9|11384.8|11379.8|11376.4|11371.4|70
1664244300000|2022-09-27 02:05:00|11380.1|11375.1|11381.6|11376.6|11383.3|11378.3|11380.1|11375.1|45
1664244600000|2022-09-27 02:10:00|11381.4|11376.4|11381.6|11376.6|11382.1|11377.1|11378.6|11373.6|14
1664244900000|2022-09-27 02:15:00|11381.8|11376.8|11381.4|11376.4|11381.9|11376.9|11379.4|11374.4|11
1664245200000|2022-09-27 02:20:00|11381.1|11376.1|11375.9|11370.9|11381.9|11376.9|11375.1|11370.1|43
1664245500000|2022-09-27 02:25:00|11376.1|11371.1|11377.3|11372.3|11378.1|11373.1|11373.1|11368.1|24
1664245800000|2022-09-27 02:30:00|11377.6|11372.6|11375.3|11370.3|11379.8|11374.8|11374.1|11369.1|25
1664246100000|2022-09-27 02:35:00|11375.5|11370.5|11374.3|11369.3|11378|11373|11373.5|11368.5|36
1664246400000|2022-09-27 02:40:00|11374.5|11369.5|11375|11370|11378|11373|11373.8|11368.8|36
1664246700000|2022-09-27 02:45:00|11374.8|11369.8|11373.2|11368.2|11377.2|11372.2|11371.8|11366.8|56
1664247000000|2022-09-27 02:50:00|11373.5|11368.5|11373.7|11368.7|11374.7|11369.7|11371.8|11366.8|17
1664247300000|2022-09-27 02:55:00|11373.5|11368.5|11372|11367|11373.7|11368.7|11370.2|11365.2|39
1664247600000|2022-09-27 03:00:00|11372.2|11367.2|11375.2|11370.2|11375.5|11370.5|11370.7|11365.7|44
1664247900000|2022-09-27 03:05:00|11375.5|11370.5|11373.7|11368.7|11375.5|11370.5|11372.7|11367.7|46
1664248200000|2022-09-27 03:10:00|11373.9|11368.9|11372.7|11367.7|11375.7|11370.7|11372|11367|74
1664248500000|2022-09-27 03:15:00|11372.9|11367.9|11371.2|11366.2|11374.2|11369.2|11370.3|11365.3|56
1664248800000|2022-09-27 03:20:00|11371.4|11366.4|11371.5|11366.5|11374.2|11369.2|11371.4|11366.4|35
1664249100000|2022-09-27 03:25:00|11371.7|11366.7|11367.7|11362.7|11372.7|11367.7|11367.3|11362.3|23
1664249400000|2022-09-27 03:30:00|11367.8|11362.8|11368.3|11363.3|11369.9|11364.9|11367.3|11362.3|25
1664249700000|2022-09-27 03:35:00|11368.2|11363.2|11364.5|11359.5|11369.2|11364.2|11364|11359|51
1664250000000|2022-09-27 03:40:00|11364.7|11359.7|11360.5|11355.5|11367.5|11362.5|11359.2|11354.2|88
1664250300000|2022-09-27 03:45:00|11360.7|11355.7|11365.2|11360.2|11365.8|11360.8|11360.3|11355.3|29
1664250600000|2022-09-27 03:50:00|11364.8|11359.8|11365.3|11360.3|11365.7|11360.7|11363.3|11358.3|26
1664250900000|2022-09-27 03:55:00|11365.5|11360.5|11364.8|11359.8|11366.3|11361.3|11364.3|11359.3|43
1664251200000|2022-09-27 04:00:00|11365|11360|11361.8|11356.8|11365.3|11360.3|11361.8|11356.8|38
1664251500000|2022-09-27 04:05:00|11362|11357|11362.1|11357.1|11363.8|11358.8|11359|11354|55
1664251800000|2022-09-27 04:10:00|11362.3|11357.3|11365.3|11360.3|11365.5|11360.5|11360.5|11355.5|32
1664252100000|2022-09-27 04:15:00|11365.1|11360.1|11361.8|11356.8|11365.3|11360.3|11361.8|11356.8|28
1664252400000|2022-09-27 04:20:00|11362.1|11357.1|11361.9|11356.9|11362.8|11357.8|11360.6|11355.6|35
1664252700000|2022-09-27 04:25:00|11362.1|11357.1|11361.9|11356.9|11362.4|11357.4|11360.2|11355.2|69
1664253000000|2022-09-27 04:30:00|11362.2|11357.2|11363.6|11358.6|11364.4|11359.4|11361.9|11356.9|32
1664253300000|2022-09-27 04:35:00|11363.8|11358.8|11365.4|11360.4|11365.4|11360.4|11362.1|11357.1|26
1664253600000|2022-09-27 04:40:00|11365.6|11360.6|11363.4|11358.4|11366.4|11361.4|11362.4|11357.4|54
1664253900000|2022-09-27 04:45:00|11363.2|11358.2|11366.4|11361.4|11366.4|11361.4|11361.9|11356.9|12
1664254200000|2022-09-27 04:50:00|11366.2|11361.2|11366.4|11361.4|11366.9|11361.9|11364.4|11359.4|22
1664254500000|2022-09-27 04:55:00|11366.7|11361.7|11368.9|11363.9|11369.3|11364.3|11366.4|11361.4|56
1664254800000|2022-09-27 05:00:00|11368.7|11363.7|11366.4|11361.4|11370.3|11365.3|11366.4|11361.4|42
1664255100000|2022-09-27 05:05:00|11366.6|11361.6|11367.9|11362.9|11368.4|11363.4|11365.6|11360.6|14
1664255400000|2022-09-27 05:10:00|11368.4|11363.4|11366.6|11361.6|11368.9|11363.9|11365.9|11360.9|26
1664255700000|2022-09-27 05:15:00|11366.4|11361.4|11369.4|11364.4|11370.4|11365.4|11366.4|11361.4|52
1664256000000|2022-09-27 05:20:00|11369.1|11364.1|11368.3|11363.3|11369.4|11364.4|11365.4|11360.4|29
1664256300000|2022-09-27 05:25:00|11368.6|11363.6|11362.6|11357.6|11368.6|11363.6|11362.6|11357.6|29
1664256600000|2022-09-27 05:30:00|11362.9|11357.9|11364.4|11359.4|11366.3|11361.3|11362.1|11357.1|38
1664256900000|2022-09-27 05:35:00|11364.2|11359.2|11362.4|11357.4|11364.4|11359.4|11361.1|11356.1|80
1664257200000|2022-09-27 05:40:00|11362.6|11357.6|11348.4|11343.4|11362.9|11357.9|11346.4|11341.4|206
1664257500000|2022-09-27 05:45:00|11348.8|11343.8|11349.4|11344.4|11353.1|11348.1|11348.8|11343.8|187
1664257800000|2022-09-27 05:50:00|11349.6|11344.6|11346.1|11341.1|11351.4|11346.4|11345.4|11340.4|90
1664258100000|2022-09-27 05:55:00|11345.9|11340.9|11346.9|11341.9|11347.9|11342.9|11342.7|11337.7|93
1664258400000|2022-09-27 06:00:00|11347.1|11342.1|11341.6|11336.6|11349.2|11344.2|11340.9|11335.9|150
1664258700000|2022-09-27 06:05:00|11341.9|11336.9|11349.9|11344.9|11350.1|11345.1|11341.7|11336.7|102
1664259000000|2022-09-27 06:10:00|11350.2|11345.2|11351.9|11346.9|11353.4|11348.4|11349.2|11344.2|140
1664259300000|2022-09-27 06:15:00|11352.1|11347.1|11334.9|11329.9|11352.1|11347.1|11331.9|11326.9|256
1664259600000|2022-09-27 06:20:00|11334.4|11329.4|11332.2|11327.2|11335.9|11330.9|11325.9|11320.9|225
1664259900000|2022-09-27 06:25:00|11331.9|11326.9|11336.9|11331.9|11340.4|11335.4|11329.4|11324.4|169
1664260200000|2022-09-27 06:30:00|11336.7|11331.7|11341.2|11336.2|11344.2|11339.2|11336.7|11331.7|165
1664260500000|2022-09-27 06:35:00|11340.9|11335.9|11340.7|11335.7|11343.4|11338.4|11337|11332|169
1664260800000|2022-09-27 06:40:00|11340.4|11335.4|11344.9|11339.9|11345.4|11340.4|11339.7|11334.7|237
1664261100000|2022-09-27 06:45:00|11345.1|11340.1|11348.9|11343.9|11354.4|11349.4|11344|11339|269
1664261400000|2022-09-27 06:50:00|11349.1|11344.1|11349.9|11344.9|11350.9|11345.9|11345.4|11340.4|90
1664261700000|2022-09-27 06:55:00|11350.4|11345.4|11354.9|11349.9|11355.2|11350.2|11349.9|11344.9|169
1664262000000|2022-09-27 07:00:00|11355.2|11350.2|11347.2|11342.2|11355.4|11350.4|11346.4|11341.4|241
1664262300000|2022-09-27 07:05:00|11347.4|11342.4|11347.1|11342.1|11353.9|11348.9|11345.6|11340.6|189
1664262600000|2022-09-27 07:10:00|11346.9|11341.9|11356|11351|11357.4|11352.4|11346.7|11341.7|134
1664262900000|2022-09-27 07:15:00|11355.9|11350.9|11349.4|11344.4|11356.9|11351.9|11347.9|11342.9|133
1664263200000|2022-09-27 07:20:00|11349.7|11344.7|11341.9|11336.9|11352.9|11347.9|11341.4|11336.4|285
1664263500000|2022-09-27 07:25:00|11341.7|11336.7|11336.2|11331.2|11342.7|11337.7|11334.5|11329.5|255
1664263800000|2022-09-27 07:30:00|11335.9|11330.9|11333.7|11328.7|11336.7|11331.7|11328.9|11323.9|347
1664264100000|2022-09-27 07:35:00|11333.6|11328.6|11334.9|11329.9|11336.1|11331.1|11330.2|11325.2|199
1664264400000|2022-09-27 07:40:00|11334.7|11329.7|11336.9|11331.9|11342.7|11337.7|11333.4|11328.4|329
1664264700000|2022-09-27 07:45:00|11336.7|11331.7|11342.7|11337.7|11343.4|11338.4|11336.2|11331.2|97
1664265000000|2022-09-27 07:50:00|11342.5|11337.5|11347.9|11342.9|11350.9|11345.9|11342.4|11337.4|138
1664265300000|2022-09-27 07:55:00|11347.7|11342.7|11348.1|11343.1|11350.4|11345.4|11342.9|11337.9|120
1664265600000|2022-09-27 08:00:00|11348.4|11343.4|11358.7|11353.7|11360.4|11355.4|11347.9|11342.9|159
1664265900000|2022-09-27 08:05:00|11358.4|11353.4|11364.9|11359.9|11368.9|11363.9|11356.2|11351.2|246
1664266200000|2022-09-27 08:10:00|11364.4|11359.4|11365.2|11360.2|11369.7|11364.7|11361.9|11356.9|161
1664266500000|2022-09-27 08:15:00|11365.1|11360.1|11368.9|11363.9|11371.9|11366.9|11362.4|11357.4|184
1664266800000|2022-09-27 08:20:00|11368.6|11363.6|11358.6|11353.6|11369.1|11364.1|11357.3|11352.3|195
1664267100000|2022-09-27 08:25:00|11358.3|11353.3|11355.4|11350.4|11359.6|11354.6|11355.1|11350.1|166
1664267400000|2022-09-27 08:30:00|11355.1|11350.1|11355.4|11350.4|11357.1|11352.1|11351.4|11346.4|128
1664267700000|2022-09-27 08:35:00|11355.6|11350.6|11357.9|11352.9|11362.6|11357.6|11354.9|11349.9|65
1664268000000|2022-09-27 08:40:00|11357.6|11352.6|11359.1|11354.1|11360.6|11355.6|11354.4|11349.4|82
1664268300000|2022-09-27 08:45:00|11358.9|11353.9|11356.6|11351.6|11363.8|11358.8|11356.6|11351.6|59
1664268600000|2022-09-27 08:50:00|11356.4|11351.4|11357.4|11352.4|11357.6|11352.6|11351.9|11346.9|273
1664268900000|2022-09-27 08:55:00|11357.1|11352.1|11366.7|11361.7|11369.7|11364.7|11356.4|11351.4|128
1664269200000|2022-09-27 09:00:00|11366.8|11361.8|11370.9|11365.9|11371.6|11366.6|11362.6|11357.6|115
1664269500000|2022-09-27 09:05:00|11370.6|11365.6|11371.6|11366.6|11373.6|11368.6|11368.9|11363.9|92
1664269800000|2022-09-27 09:10:00|11371.4|11366.4|11376.3|11371.3|11378.5|11373.5|11371.4|11366.4|120
1664270100000|2022-09-27 09:15:00|11376|11371|11371.6|11366.6|11376.3|11371.3|11369.6|11364.6|95
1664270400000|2022-09-27 09:20:00|11371.4|11366.4|11372.3|11367.3|11373.3|11368.3|11367.1|11362.1|88
1664270700000|2022-09-27 09:25:00|11372.1|11367.1|11375.6|11370.6|11377.8|11372.8|11369.6|11364.6|96
1664271000000|2022-09-27 09:30:00|11375.8|11370.8|11380.1|11375.1|11381.3|11376.3|11371.8|11366.8|101
1664271300000|2022-09-27 09:35:00|11379.9|11374.9|11380.8|11375.8|11382.4|11377.4|11376.6|11371.6|79
1664271600000|2022-09-27 09:40:00|11380.4|11375.4|11373.9|11368.9|11380.8|11375.8|11373.9|11368.9|82
1664271900000|2022-09-27 09:45:00|11373.8|11368.8|11365.8|11360.8|11373.8|11368.8|11365.4|11360.4|86
1664272200000|2022-09-27 09:50:00|11366.3|11361.3|11373.8|11368.8|11373.8|11368.8|11366.3|11361.3|65
1664272500000|2022-09-27 09:55:00|11374|11369|11383.9|11378.9|11384.1|11379.1|11373.8|11368.8|69
1664272800000|2022-09-27 10:00:00|11383.8|11378.8|11375.4|11370.4|11384.4|11379.4|11375.1|11370.1|58
1664273100000|2022-09-27 10:05:00|11375.6|11370.6|11382.1|11377.1|11383.4|11378.4|11374.6|11369.6|77
1664273400000|2022-09-27 10:10:00|11381.9|11376.9|11371.6|11366.6|11384.3|11379.3|11371.1|11366.1|81
1664273700000|2022-09-27 10:15:00|11371.8|11366.8|11368.3|11363.3|11374.6|11369.6|11368.1|11363.1|79
1664274000000|2022-09-27 10:20:00|11368.1|11363.1|11366.2|11361.2|11370.2|11365.2|11365.5|11360.5|348
1664274300000|2022-09-27 10:25:00|11366|11361|11362.6|11357.6|11366.2|11361.2|11359.8|11354.8|153
1664274600000|2022-09-27 10:30:00|11362.8|11357.8|11348.8|11343.8|11364.8|11359.8|11347.3|11342.3|238
1664274900000|2022-09-27 10:35:00|11348.6|11343.6|11348.8|11343.8|11357.6|11352.6|11346.4|11341.4|146
1664275200000|2022-09-27 10:40:00|11348.6|11343.6|11351.9|11346.9|11352.9|11347.9|11345.4|11340.4|87
1664275500000|2022-09-27 10:45:00|11351.8|11346.8|11354.3|11349.3|11358.7|11353.7|11351.1|11346.1|125
1664275800000|2022-09-27 10:50:00|11354.1|11349.1|11360.6|11355.6|11361.1|11356.1|11353.1|11348.1|128
1664276100000|2022-09-27 10:55:00|11360.4|11355.4|11363.4|11358.4|11364.6|11359.6|11359.4|11354.4|122
1664276400000|2022-09-27 11:00:00|11363.1|11358.1|11365.6|11360.6|11366.8|11361.8|11359.4|11354.4|91
1664276700000|2022-09-27 11:05:00|11365.9|11360.9|11361.6|11356.6|11368.9|11363.9|11358.4|11353.4|102
1664277000000|2022-09-27 11:10:00|11361.4|11356.4|11362.3|11357.3|11368.3|11363.3|11359.8|11354.8|56
1664277300000|2022-09-27 11:15:00|11362.5|11357.5|11358.6|11353.6|11365.1|11360.1|11357.1|11352.1|64
1664277600000|2022-09-27 11:20:00|11358.8|11353.8|11350.8|11345.8|11359.1|11354.1|11349.9|11344.9|92
1664277900000|2022-09-27 11:25:00|11351|11346|11356.3|11351.3|11358.1|11353.1|11350.6|11345.6|36
1664278200000|2022-09-27 11:30:00|11356|11351|11350|11345|11358.6|11353.6|11349.2|11344.2|99
1664278500000|2022-09-27 11:35:00|11349.8|11344.8|11349.8|11344.8|11352.3|11347.3|11346.3|11341.3|178
1664278800000|2022-09-27 11:40:00|11349.6|11344.6|11349.5|11344.5|11353|11348|11348.3|11343.3|61
1664279100000|2022-09-27 11:45:00|11349.2|11344.2|11343|11338|11350.2|11345.2|11342|11337|97
1664279400000|2022-09-27 11:50:00|11342.8|11337.8|11349.4|11344.4|11351.4|11346.4|11342.3|11337.3|94
1664279700000|2022-09-27 11:55:00|11349.2|11344.2|11357.7|11352.7|11357.7|11352.7|11347.8|11342.8|176
1664280000000|2022-09-27 12:00:00|11358.2|11353.2|11358|11353|11358.7|11353.7|11352|11347|198
1664280300000|2022-09-27 12:05:00|11357.8|11352.8|11356|11351|11359|11354|11352.5|11347.5|150
1664280600000|2022-09-27 12:10:00|11355.8|11350.8|11351.2|11346.2|11356.7|11351.7|11350.2|11345.2|108
1664280900000|2022-09-27 12:15:00|11351|11346|11353.8|11348.8|11356|11351|11346|11341|137
1664281200000|2022-09-27 12:20:00|11354.2|11349.2|11351.5|11346.5|11356.5|11351.5|11350.3|11345.3|139
1664281500000|2022-09-27 12:25:00|11351.7|11346.7|11354|11349|11358.5|11353.5|11351.5|11346.5|65
1664281800000|2022-09-27 12:30:00|11353.8|11348.8|11350.8|11345.8|11362|11357|11349|11344|246
1664282100000|2022-09-27 12:35:00|11350.5|11345.5|11355.7|11350.7|11359.2|11354.2|11349|11344|185
1664282400000|2022-09-27 12:40:00|11355.9|11350.9|11357.4|11352.4|11363.2|11358.2|11355.7|11350.7|214
1664282700000|2022-09-27 12:45:00|11357.2|11352.2|11358.4|11353.4|11364.9|11359.9|11357.2|11352.2|220
1664283000000|2022-09-27 12:50:00|11358.7|11353.7|11372.2|11367.2|11373.6|11368.6|11358.7|11353.7|203
1664283300000|2022-09-27 12:55:00|11372.5|11367.5|11377.7|11372.7|11379.9|11374.9|11370.7|11365.7|550
1664283600000|2022-09-27 13:00:00|11377.4|11372.4|11376.6|11371.6|11380.6|11375.6|11374.1|11369.1|253
1664283900000|2022-09-27 13:05:00|11376.8|11371.8|11377.9|11372.9|11381.3|11376.3|11371.4|11366.4|241
1664284200000|2022-09-27 13:10:00|11377.7|11372.7|11370.1|11365.1|11379.6|11374.6|11369.2|11364.2|158
1664284500000|2022-09-27 13:15:00|11369.9|11364.9|11374.6|11369.6|11375.8|11370.8|11368.3|11363.3|177
1664284800000|2022-09-27 13:20:00|11374.8|11369.8|11382.1|11377.1|11382.6|11377.6|11372.6|11367.6|218
1664285100000|2022-09-27 13:25:00|11381.6|11376.6|11381.4|11376.4|11386.6|11381.6|11376.8|11371.8|502
1664285400000|2022-09-27 13:30:00|11381.1|11376.1|11368.1|11363.1|11388.6|11383.6|11367.4|11362.4|727
1664285700000|2022-09-27 13:35:00|11367.9|11362.9|11361.9|11356.9|11383.1|11378.1|11358.6|11353.6|950
1664286000000|2022-09-27 13:40:00|11361.6|11356.6|11365.6|11360.6|11368.3|11363.3|11355.4|11350.4|703
1664286300000|2022-09-27 13:45:00|11365.4|11360.4|11368.3|11363.3|11373.3|11368.3|11361.1|11356.1|410
1664286600000|2022-09-27 13:50:00|11368.5|11363.5|11369.3|11364.3|11372.2|11367.2|11365.6|11360.6|335
1664286900000|2022-09-27 13:55:00|11369.1|11364.1|11372|11367|11376.1|11371.1|11367.3|11362.3|177
1664287200000|2022-09-27 14:00:00|11372.1|11367.1|11395.8|11390.8|11402.5|11397.5|11372.1|11366.9|651
1664287500000|2022-09-27 14:05:00|11395.6|11390.6|11403.8|11398.8|11405.7|11400.7|11391.9|11386.9|444
1664287800000|2022-09-27 14:10:00|11403.9|11398.9|11396|11391|11405.4|11400.4|11395.5|11390.5|638
1664288100000|2022-09-27 14:15:00|11395.7|11390.7|11389.9|11384.9|11399.3|11394.3|11389.4|11384.4|408
1664288400000|2022-09-27 14:20:00|11390.1|11385.1|11385|11380|11392.3|11387.3|11381.2|11376.2|596
1664288700000|2022-09-27 14:25:00|11384.8|11379.8|11396.9|11391.9|11398.5|11393.5|11379|11374|717
1664289000000|2022-09-27 14:30:00|11396.7|11391.7|11392.5|11387.5|11396.9|11391.9|11389.2|11384.2|533
1664289300000|2022-09-27 14:35:00|11392.8|11387.8|11399.4|11394.4|11399.8|11394.8|11386.7|11381.7|808
1664289600000|2022-09-27 14:40:00|11399.3|11394.3|11386.5|11381.5|11401.8|11396.8|11386.5|11381.5|281
1664289900000|2022-09-27 14:45:00|11386.7|11381.7|11381.7|11376.7|11392.5|11387.5|11380.5|11375.5|323
1664290200000|2022-09-27 14:50:00|11381.9|11376.9|11384|11379|11387.9|11382.9|11372.5|11367.5|458
1664290500000|2022-09-27 14:55:00|11383.6|11378.6|11380.6|11375.6|11386.9|11381.9|11378.9|11373.9|469
1664290800000|2022-09-27 15:00:00|11381.6|11376.6|11382.1|11377.1|11387.1|11382.1|11378.6|11373.6|152
1664291100000|2022-09-27 15:05:00|11382.3|11377.3|11377.1|11372.1|11387|11382|11374.1|11369.1|154
1664291400000|2022-09-27 15:10:00|11376.9|11371.9|11385|11380|11386.9|11381.9|11374.1|11369.1|214
1664291700000|2022-09-27 15:15:00|11384.8|11379.8|11384|11379|11391.5|11386.5|11382.3|11377.3|204
1664292000000|2022-09-27 15:20:00|11384.4|11379.4|11404|11399|11405.4|11400.4|11383.1|11378.1|665
1664292300000|2022-09-27 15:25:00|11403.7|11398.7|11406.2|11401.2|11410.4|11405.4|11402.5|11397.5|426
1664292600000|2022-09-27 15:30:00|11406.4|11401.4|11386.9|11381.9|11406.9|11401.9|11385.1|11380.1|980
1664292900000|2022-09-27 15:35:00|11386.6|11381.6|11387.4|11382.4|11393.4|11388.4|11384.9|11379.9|210
1664293200000|2022-09-27 15:40:00|11387.2|11382.2|11382.4|11377.4|11389.4|11384.4|11379.5|11374.5|235
1664293500000|2022-09-27 15:45:00|11382.2|11377.2|11381.4|11376.4|11382.4|11377.4|11375.9|11370.9|216
1664293800000|2022-09-27 15:50:00|11381.2|11376.2|11385.9|11380.9|11388.4|11383.4|11378|11373|190
1664294100000|2022-09-27 15:55:00|11385.7|11380.7|11393.2|11388.2|11394|11389|11380.4|11375.4|220
1664294400000|2022-09-27 16:00:00|11393|11388|11395.5|11390.5|11399|11394|11392|11387|353
1664294700000|2022-09-27 16:05:00|11395.3|11390.3|11402.2|11397.2|11402.9|11397.9|11395|11390|202
1664295000000|2022-09-27 16:10:00|11402.5|11397.5|11408.5|11403.5|11409|11404|11400.5|11395.5|514
1664295300000|2022-09-27 16:15:00|11408.7|11403.7|11413|11408|11414.5|11409.5|11407|11402|298
1664295600000|2022-09-27 16:20:00|11413.5|11408.5|11419.1|11414.1|11424|11419|11413|11408|467
1664295900000|2022-09-27 16:25:00|11419.4|11414.4|11419.4|11414.4|11423.4|11418.4|11415.4|11410.4|150
1664296200000|2022-09-27 16:30:00|11419.6|11414.6|11416.4|11411.4|11423.4|11418.4|11415.9|11410.9|145
1664296500000|2022-09-27 16:35:00|11416.6|11411.6|11426.1|11421.1|11428.9|11423.9|11416.4|11411.4|213
1664296800000|2022-09-27 16:40:00|11426.4|11421.4|11426.9|11421.9|11431.2|11426.2|11424.5|11419.5|180
1664297100000|2022-09-27 16:45:00|11427.1|11422.1|11430|11425|11430.5|11425.5|11425|11420|122
1664297400000|2022-09-27 16:50:00|11429.7|11424.7|11430.5|11425.5|11441.5|11436.5|11429|11424|392
1664297700000|2022-09-27 16:55:00|11430.2|11425.2|11429.5|11424.5|11433.5|11428.5|11428.8|11423.8|184
1664298000000|2022-09-27 17:00:00|11429.8|11424.8|11436.8|11431.8|11441.4|11436.4|11429.3|11424.3|461
1664298300000|2022-09-27 17:05:00|11436.6|11431.6|11436.5|11431.5|11437.1|11432.1|11427.6|11422.6|241
1664298600000|2022-09-27 17:10:00|11436.3|11431.3|11433.2|11428.2|11439|11434|11433.2|11428.2|132
1664298900000|2022-09-27 17:15:00|11433.5|11428.5|11431.5|11426.5|11434.2|11429.2|11428|11423|135
1664299200000|2022-09-27 17:20:00|11431.7|11426.7|11428.5|11423.5|11433.7|11428.7|11427.5|11422.5|70
1664299500000|2022-09-27 17:25:00|11428.7|11423.7|11428.3|11423.3|11432.5|11427.5|11426.3|11421.3|138
1664299800000|2022-09-27 17:30:00|11428.5|11423.5|11426.8|11421.8|11431.3|11426.3|11425.5|11420.5|113
1664300100000|2022-09-27 17:35:00|11426.5|11421.5|11429.5|11424.5|11431|11426|11426.3|11421.3|98
1664300400000|2022-09-27 17:40:00|11429.7|11424.7|11427|11422|11432.5|11427.5|11427|11422|108
1664300700000|2022-09-27 17:45:00|11426.5|11421.5|11424.2|11419.2|11426.5|11421.5|11422.3|11417.3|194
1664301000000|2022-09-27 17:50:00|11424.5|11419.5|11427|11422|11427.5|11422.5|11424|11419|102
1664301300000|2022-09-27 17:55:00|11426.8|11421.8|11424.2|11419.2|11430|11425|11423.5|11418.5|96
1664301600000|2022-09-27 18:00:00|11424.3|11419.3|11422|11417|11425.7|11420.7|11420.5|11415.5|134
1664301900000|2022-09-27 18:05:00|11422.2|11417.2|11426|11421|11427.3|11422.3|11422|11417|102
1664302200000|2022-09-27 18:10:00|11425.8|11420.8|11426.5|11421.5|11426.8|11421.8|11421.8|11416.8|103
1664302500000|2022-09-27 18:15:00|11426.3|11421.3|11427.5|11422.5|11427.5|11422.5|11424|11419|88
1664302800000|2022-09-27 18:20:00|11427.3|11422.3|11425.8|11420.8|11429|11424|11425.5|11420.5|51
1664303100000|2022-09-27 18:25:00|11426|11421|11426|11421|11428|11423|11424.5|11419.5|48
1664303400000|2022-09-27 18:30:00|11426.5|11421.5|11423.5|11418.5|11427.5|11422.5|11423|11418|92
1664303700000|2022-09-27 18:35:00|11423.8|11418.8|11413.1|11408.1|11423.8|11418.8|11412.5|11407.5|238
1664304000000|2022-09-27 18:40:00|11413.3|11408.3|11411.5|11406.5|11413.6|11408.6|11409.5|11404.5|253
1664304300000|2022-09-27 18:45:00|11411.7|11406.7|11407.5|11402.5|11415|11410|11407|11402|144
1664304600000|2022-09-27 18:50:00|11407.6|11402.6|11408|11403|11408.8|11403.8|11405.5|11400.5|125
1664304900000|2022-09-27 18:55:00|11407.8|11402.8|11403.8|11398.8|11409|11404|11402.6|11397.6|208
1664305200000|2022-09-27 19:00:00|11404|11399|11406.5|11401.5|11410.9|11405.9|11404|11399|133
1664305500000|2022-09-27 19:05:00|11406.7|11401.7|11409.3|11404.3|11411.5|11406.5|11406|11401|86
1664305800000|2022-09-27 19:10:00|11409.5|11404.5|11414.5|11409.5|11415|11410|11409.5|11404.5|64
1664306100000|2022-09-27 19:15:00|11414.7|11409.7|11412.2|11407.2|11417.9|11412.9|11412|11407|140
1664306400000|2022-09-27 19:20:00|11412.5|11407.5|11411.7|11406.7|11413|11408|11407.5|11402.5|79
1664306700000|2022-09-27 19:25:00|11412|11407|11411.5|11406.5|11414.4|11409.4|11410|11405|64
1664307000000|2022-09-27 19:30:00|11411|11406|11414.7|11409.7|11415.9|11410.9|11411|11406|165
1664307300000|2022-09-27 19:35:00|11414.9|11409.9|11418.7|11413.7|11420.9|11415.9|11412.9|11407.9|94
1664307600000|2022-09-27 19:40:00|11418.9|11413.9|11415.5|11410.5|11420.4|11415.4|11414.8|11409.8|148
1664307900000|2022-09-27 19:45:00|11415.7|11410.7|11417.5|11412.5|11421.5|11416.5|11415.5|11410.5|100
1664308200000|2022-09-27 19:50:00|11417.3|11412.3|11412.5|11407.5|11417.7|11412.7|11410.5|11405.5|100
1664308500000|2022-09-27 19:55:00|11412.7|11407.7|11413.4|11408.4|11416.7|11411.7|11411.5|11406.5|128
1664308800000|2022-09-27 20:00:00|11413|11408|11415.9|11410.9|11417.4|11412.4|11413|11408|36
1664309100000|2022-09-27 20:05:00|11415.7|11410.7|11410.6|11405.6|11415.9|11410.9|11409.2|11404.2|21
1664309400000|2022-09-27 20:10:00|11410.9|11405.9|11412.7|11407.7|11412.9|11407.9|11409.1|11404.1|51
1664309700000|2022-09-27 20:15:00|11412.4|11407.4|11413.4|11408.4|11414.9|11409.9|11412.4|11407.4|12
1664310000000|2022-09-27 20:20:00|11413.2|11408.2|11413.2|11408.2|11414.7|11409.7|11413|11408|28
1664310300000|2022-09-27 20:25:00|11413|11408|11411.9|11406.9|11413.5|11408.5|11410.5|11405.5|12
1664310600000|2022-09-27 20:30:00|11412|11407|11411.7|11406.7|11412.2|11407.2|11411.5|11406.5|12
1664310900000|2022-09-27 20:35:00|11412|11407|11413.7|11408.7|11413.9|11408.9|11411|11406|26
1664311200000|2022-09-27 20:40:00|11413.9|11408.9|11412.2|11407.2|11413.9|11408.9|11411|11406|9
1664311500000|2022-09-27 20:45:00|11412|11407|11411.9|11406.9|11412.7|11407.7|11411|11406|18
1664311800000|2022-09-27 20:50:00|11411.7|11406.7|11412.5|11407.5|11413.2|11408.2|11411|11406|45
1664312100000|2022-09-27 20:55:00|11412.7|11407.7|11411.7|11402.7|11413.5|11407.7|11409.9|11402.7|33
1664323200000|2022-09-28 00:00:00|11409.6|11404.6|11405.9|11400.9|11410.9|11405.9|11403.9|11398.9|77
1664323500000|2022-09-28 00:05:00|11406.1|11401.1|11408.1|11403.1|11411.3|11406.3|11405.2|11400.2|65
1664323800000|2022-09-28 00:10:00|11407.7|11402.7|11405.2|11400.2|11408.8|11403.8|11402.9|11397.9|63
1664324100000|2022-09-28 00:15:00|11404.9|11399.9|11404.7|11399.7|11408.6|11403.6|11403.9|11398.9|45
1664324400000|2022-09-28 00:20:00|11404.9|11399.9|11405.2|11400.2|11407.1|11402.1|11403.5|11398.5|26
1664324700000|2022-09-28 00:25:00|11404.9|11399.9|11411.2|11406.2|11412.6|11407.6|11404.9|11399.9|34
1664325000000|2022-09-28 00:30:00|11411|11406|11417.7|11412.7|11418.6|11413.6|11410.4|11405.4|77
1664325300000|2022-09-28 00:35:00|11417.4|11412.4|11418.2|11413.2|11419.5|11414.5|11416.2|11411.2|35
1664325600000|2022-09-28 00:40:00|11418.4|11413.4|11429.7|11424.7|11431|11426|11418|11413|138
1664325900000|2022-09-28 00:45:00|11429.5|11424.5|11434.8|11429.8|11436|11431|11427|11422|195
1664326200000|2022-09-28 00:50:00|11434.7|11429.7|11429.4|11424.4|11436.2|11431.2|11429.4|11424.4|202
1664326500000|2022-09-28 00:55:00|11429.6|11424.6|11432.9|11427.9|11432.9|11427.9|11427.7|11422.7|105
1664326800000|2022-09-28 01:00:00|11432.6|11427.6|11434.4|11429.4|11436.6|11431.6|11429.4|11424.4|66
1664327100000|2022-09-28 01:05:00|11434.7|11429.7|11430.2|11425.2|11436.8|11431.8|11427.4|11422.4|124
1664327400000|2022-09-28 01:10:00|11430.4|11425.4|11432|11427|11434.2|11429.2|11429|11424|41
1664327700000|2022-09-28 01:15:00|11432.2|11427.2|11434.6|11429.6|11443.4|11438.4|11431.7|11426.7|235
1664328000000|2022-09-28 01:20:00|11434.7|11429.7|11441.6|11436.6|11442.6|11437.6|11434.1|11429.1|117
1664328300000|2022-09-28 01:25:00|11441.3|11436.3|11447.6|11442.6|11448.3|11443.3|11439.1|11434.1|157
1664328600000|2022-09-28 01:30:00|11447.4|11442.4|11443.3|11438.3|11447.9|11442.9|11441.8|11436.8|109
1664328900000|2022-09-28 01:35:00|11443.5|11438.5|11443.6|11438.6|11447|11442|11441.8|11436.8|71
1664329200000|2022-09-28 01:40:00|11443.8|11438.8|11443|11438|11444.2|11439.2|11440.5|11435.5|130
1664329500000|2022-09-28 01:45:00|11443.2|11438.2|11450|11445|11451.2|11446.2|11439.2|11434.2|264
1664329800000|2022-09-28 01:50:00|11450.2|11445.2|11451.2|11446.2|11451.9|11446.9|11447.8|11442.8|60
1664330100000|2022-09-28 01:55:00|11451.5|11446.5|11449.5|11444.5|11453.3|11448.3|11448.6|11443.6|89
1664330400000|2022-09-28 02:00:00|11449.8|11444.8|11449.7|11444.7|11453.5|11448.5|11443|11438|371
1664330700000|2022-09-28 02:05:00|11449.5|11444.5|11450.7|11445.7|11457.7|11452.7|11448|11443|213
1664331000000|2022-09-28 02:10:00|11450.8|11445.8|11456.2|11451.2|11456.7|11451.7|11448.3|11443.3|86
1664331300000|2022-09-28 02:15:00|11456.4|11451.4|11458.3|11453.3|11463.8|11458.8|11453.1|11448.1|154
1664331600000|2022-09-28 02:20:00|11458.1|11453.1|11457.8|11452.8|11463.5|11458.5|11456.6|11451.6|95
1664331900000|2022-09-28 02:25:00|11457.6|11452.6|11457.8|11452.8|11460|11455|11454.6|11449.6|115
1664332200000|2022-09-28 02:30:00|11458|11453|11458.5|11453.5|11460.7|11455.7|11455.8|11450.8|105
1664332500000|2022-09-28 02:35:00|11458.7|11453.7|11459.2|11454.2|11462.7|11457.7|11457.2|11452.2|36
1664332800000|2022-09-28 02:40:00|11459|11454|11457.2|11452.2|11461.4|11456.4|11455.8|11450.8|69
1664333100000|2022-09-28 02:45:00|11457|11452|11457.1|11452.1|11458.9|11453.9|11454.9|11449.9|149
1664333400000|2022-09-28 02:50:00|11457.4|11452.4|11459.7|11454.7|11460.6|11455.6|11455.4|11450.4|27
1664333700000|2022-09-28 02:55:00|11459.4|11454.4|11461.8|11456.8|11464.7|11459.7|11458.9|11453.9|85
1664334000000|2022-09-28 03:00:00|11462|11457|11452|11447|11462|11457|11451.5|11446.5|80
1664334300000|2022-09-28 03:05:00|11451.8|11446.8|11450.7|11445.7|11455.8|11450.8|11450.5|11445.5|25
1664334600000|2022-09-28 03:10:00|11451|11446|11451.2|11446.2|11451.9|11446.9|11447.5|11442.5|79
1664334900000|2022-09-28 03:15:00|11451.5|11446.5|11450.7|11445.7|11452.9|11447.9|11448.4|11443.4|11
1664335200000|2022-09-28 03:20:00|11450.9|11445.9|11447.4|11442.4|11451.4|11446.4|11447.2|11442.2|17
1664335500000|2022-09-28 03:25:00|11447.2|11442.2|11446.9|11441.9|11450.8|11445.8|11445.6|11440.6|14
1664335800000|2022-09-28 03:30:00|11447.3|11442.3|11447.2|11442.2|11449.8|11444.8|11446.4|11441.4|36
1664336100000|2022-09-28 03:35:00|11447.4|11442.4|11446.6|11441.6|11448.7|11443.7|11445.4|11440.4|16
1664336400000|2022-09-28 03:40:00|11446.7|11441.7|11449.1|11444.1|11449.8|11444.8|11446.2|11441.2|18
1664336700000|2022-09-28 03:45:00|11448.9|11443.9|11450.1|11445.1|11450.1|11445.1|11448.5|11443.5|26
1664337000000|2022-09-28 03:50:00|11449.9|11444.9|11449.2|11444.2|11450.9|11445.9|11448.7|11443.7|23
1664337300000|2022-09-28 03:55:00|11448.9|11443.9|11451.7|11446.7|11451.9|11446.9|11448.2|11443.2|34
1664337600000|2022-09-28 04:00:00|11451.4|11446.4|11453.9|11448.9|11455.9|11450.9|11450.9|11445.9|58
1664337900000|2022-09-28 04:05:00|11454.2|11449.2|11457.9|11452.9|11458.7|11453.7|11454.2|11449.2|21
1664338200000|2022-09-28 04:10:00|11457.7|11452.7|11457.7|11452.7|11459.7|11454.7|11456.4|11451.4|46
1664338500000|2022-09-28 04:15:00|11457.9|11452.9|11454.7|11449.7|11458.4|11453.4|11454.5|11449.5|43
1664338800000|2022-09-28 04:20:00|11454.5|11449.5|11455|11450|11455.4|11450.4|11451|11446|33
1664339100000|2022-09-28 04:25:00|11455.4|11450.4|11453.7|11448.7|11455.7|11450.7|11452.5|11447.5|12
1664339400000|2022-09-28 04:30:00|11453.5|11448.5|11447.8|11442.8|11454.4|11449.4|11446.3|11441.3|60
1664339700000|2022-09-28 04:35:00|11448|11443|11453.3|11448.3|11453.3|11448.3|11447|11442|55
1664340000000|2022-09-28 04:40:00|11453|11448|11456.3|11451.3|11456.3|11451.3|11451.3|11446.3|40
1664340300000|2022-09-28 04:45:00|11456|11451|11457.8|11452.8|11459.1|11454.1|11452.8|11447.8|42
1664340600000|2022-09-28 04:50:00|11457.6|11452.6|11461.9|11456.9|11464.1|11459.1|11457.6|11452.6|123
1664340900000|2022-09-28 04:55:00|11462.1|11457.1|11457|11452|11464.8|11459.8|11455.6|11450.6|74
1664341200000|2022-09-28 05:00:00|11457.3|11452.3|11457.3|11452.3|11458.3|11453.3|11455.6|11450.6|25
1664341500000|2022-09-28 05:05:00|11457|11452|11459.5|11454.5|11460.2|11455.2|11456.5|11451.5|38
1664341800000|2022-09-28 05:10:00|11459.7|11454.7|11460.7|11455.7|11461.4|11456.4|11457.2|11452.2|47
1664342100000|2022-09-28 05:15:00|11460.5|11455.5|11457.7|11452.7|11460.7|11455.7|11454.2|11449.2|35
1664342400000|2022-09-28 05:20:00|11457.5|11452.5|11454.8|11449.8|11457.9|11452.9|11453.5|11448.5|22
1664342700000|2022-09-28 05:25:00|11454.6|11449.6|11454.7|11449.7|11457|11452|11453.2|11448.2|10
1664343000000|2022-09-28 05:30:00|11455|11450|11455|11450|11459|11454|11453.7|11448.7|44
1664343300000|2022-09-28 05:35:00|11455.2|11450.2|11457.5|11452.5|11457.5|11452.5|11454.7|11449.7|26
1664343600000|2022-09-28 05:40:00|11457.3|11452.3|11448.2|11443.2|11457.5|11452.5|11448|11443|73
1664343900000|2022-09-28 05:45:00|11448.3|11443.3|11451.7|11446.7|11453.2|11448.2|11448.3|11443.3|26
1664344200000|2022-09-28 05:50:00|11452|11447|11451.2|11446.2|11452.9|11447.9|11446.5|11441.5|62
1664344500000|2022-09-28 05:55:00|11451.4|11446.4|11449.6|11444.6|11452.2|11447.2|11447.5|11442.5|52
1664344800000|2022-09-28 06:00:00|11449.5|11444.5|11441.2|11436.2|11450.3|11445.3|11440.1|11435.1|177
1664345100000|2022-09-28 06:05:00|11441.4|11436.4|11439.2|11434.2|11444.7|11439.7|11438.7|11433.7|98
1664345400000|2022-09-28 06:10:00|11439|11434|11443.4|11438.4|11444.2|11439.2|11436.3|11431.3|86
1664345700000|2022-09-28 06:15:00|11443.2|11438.2|11446.5|11441.5|11450|11445|11441.2|11436.2|100
1664346000000|2022-09-28 06:20:00|11446.3|11441.3|11444.5|11439.5|11448.5|11443.5|11441.3|11436.3|51
1664346300000|2022-09-28 06:25:00|11444.3|11439.3|11442.8|11437.8|11444.3|11439.3|11436.6|11431.6|120
1664346600000|2022-09-28 06:30:00|11443|11438|11443|11438|11446.2|11441.2|11439.5|11434.5|81
1664346900000|2022-09-28 06:35:00|11442.8|11437.8|11447.5|11442.5|11450.2|11445.2|11440.7|11435.7|59
1664347200000|2022-09-28 06:40:00|11447.3|11442.3|11451|11446|11452|11447|11446|11441|77
1664347500000|2022-09-28 06:45:00|11450.8|11445.8|11451.5|11446.5|11456.9|11451.9|11449.4|11444.4|179
1664347800000|2022-09-28 06:50:00|11451.7|11446.7|11458.9|11453.9|11459.4|11454.4|11451|11446|147
1664348100000|2022-09-28 06:55:00|11459.1|11454.1|11470.8|11465.8|11473.5|11468.5|11458.1|11453.1|335
1664348400000|2022-09-28 07:00:00|11470.6|11465.6|11450.7|11445.7|11470.6|11465.6|11450|11445|323
1664348700000|2022-09-28 07:05:00|11450.9|11445.9|11462.5|11457.5|11463.7|11458.7|11450.2|11445.2|206
1664349000000|2022-09-28 07:10:00|11462.7|11457.7|11458.2|11453.2|11464|11459|11455.8|11450.8|125
1664349300000|2022-09-28 07:15:00|11458.5|11453.5|11451.5|11446.5|11461|11456|11450.5|11445.5|108
1664349600000|2022-09-28 07:20:00|11451.8|11446.8|11455.5|11450.5|11459.5|11454.5|11448.6|11443.6|189
1664349900000|2022-09-28 07:25:00|11455|11450|11453|11448|11458|11453|11449.8|11444.8|120
1664350200000|2022-09-28 07:30:00|11453.3|11448.3|11445.6|11440.6|11458.8|11453.8|11440.8|11435.8|245
1664350500000|2022-09-28 07:35:00|11445.4|11440.4|11450.8|11445.8|11452|11447|11444.3|11439.3|112
1664350800000|2022-09-28 07:40:00|11450.6|11445.6|11438.5|11433.5|11452.3|11447.3|11437.8|11432.8|135
1664351100000|2022-09-28 07:45:00|11438.8|11433.8|11445|11440|11446.2|11441.2|11438.1|11433.1|131
1664351400000|2022-09-28 07:50:00|11444.8|11439.8|11427.7|11422.7|11445.2|11440.2|11426.5|11421.5|440
1664351700000|2022-09-28 07:55:00|11427.2|11422.2|11429.1|11424.1|11429.8|11424.8|11420|11415|271
1664352000000|2022-09-28 08:00:00|11428.9|11423.9|11431.1|11426.1|11433.6|11428.6|11423.3|11418.3|117
1664352300000|2022-09-28 08:05:00|11431.3|11426.3|11430.3|11425.3|11433.3|11428.3|11422.3|11417.3|142
1664352600000|2022-09-28 08:10:00|11430.5|11425.5|11433.1|11428.1|11437.8|11432.8|11429.3|11424.3|78
1664352900000|2022-09-28 08:15:00|11432.9|11427.9|11438.6|11433.6|11441.4|11436.4|11432.4|11427.4|133
1664353200000|2022-09-28 08:20:00|11438.7|11433.7|11438.1|11433.1|11441.9|11436.9|11430.5|11425.5|167
1664353500000|2022-09-28 08:25:00|11437.9|11432.9|11444.4|11439.4|11444.4|11439.4|11434|11429|97
1664353800000|2022-09-28 08:30:00|11444.1|11439.1|11445|11440|11447.7|11442.7|11443.5|11438.5|201
1664354100000|2022-09-28 08:35:00|11445.3|11440.3|11451.8|11446.8|11452.3|11447.3|11442.8|11437.8|292
1664354400000|2022-09-28 08:40:00|11452|11447|11453.2|11448.2|11460.3|11455.3|11451.5|11446.5|281
1664354700000|2022-09-28 08:45:00|11453.5|11448.5|11455.4|11450.4|11455.7|11450.7|11453.4|11448.4|81
1664355000000|2022-09-28 08:50:00|11457.6|11452.6|11452.7|11447.7|11460.1|11455.1|11451.4|11446.4|241
1664355300000|2022-09-28 08:55:00|11452.9|11447.9|11451.6|11446.6|11453.5|11448.5|11449.8|11444.8|370
1664355600000|2022-09-28 09:00:00|11451.1|11446.1|11452.6|11447.6|11457|11452|11449.4|11444.4|199
1664355900000|2022-09-28 09:05:00|11452.8|11447.8|11454.9|11449.9|11461.2|11456.2|11451.1|11446.1|305
1664356200000|2022-09-28 09:10:00|11455.5|11450.5|11457.2|11452.2|11458.1|11453.1|11450.8|11445.8|159
1664356500000|2022-09-28 09:15:00|11457.4|11452.4|11467.8|11462.8|11468.3|11463.3|11457.2|11452.2|356
1664356800000|2022-09-28 09:20:00|11467.5|11462.5|11468.6|11463.6|11471.8|11466.8|11463.5|11458.5|236
1664357100000|2022-09-28 09:25:00|11468.4|11463.4|11462.6|11457.6|11472.8|11467.8|11462.5|11457.5|162
1664357400000|2022-09-28 09:30:00|11462.8|11457.8|11453|11448|11462.8|11457.8|11449.8|11444.8|237
1664357700000|2022-09-28 09:35:00|11452.7|11447.7|11455.5|11450.5|11459.4|11454.4|11452.7|11447.7|101
1664358000000|2022-09-28 09:40:00|11455.7|11450.7|11449.7|11444.7|11456|11451|11448.7|11443.7|58
1664358300000|2022-09-28 09:45:00|11449.5|11444.5|11451.5|11446.5|11453|11448|11445.7|11440.7|93
1664358600000|2022-09-28 09:50:00|11451.3|11446.3|11453|11448|11456.3|11451.3|11451.3|11446.3|73
1664358900000|2022-09-28 09:55:00|11453.2|11448.2|11462.5|11457.5|11462.7|11457.7|11452.5|11447.5|91
1664359200000|2022-09-28 10:00:00|11462.2|11457.2|11446|11441|11463.4|11458.4|11391.8|11386.8|1708
1664359500000|2022-09-28 10:05:00|11446.5|11441.5|11443.3|11438.3|11472.4|11467.4|11439.3|11434.3|1063
1664359800000|2022-09-28 10:10:00|11442.9|11437.9|11419.3|11414.3|11447.1|11442.1|11418.3|11413.3|496
1664360100000|2022-09-28 10:15:00|11419.5|11414.5|11418.7|11413.7|11434.7|11429.7|11416.8|11411.8|606
1664360400000|2022-09-28 10:20:00|11419|11414|11410.3|11405.3|11425.1|11420.1|11408.7|11403.7|434
1664360700000|2022-09-28 10:25:00|11410.5|11405.5|11428.4|11423.4|11437|11432|11410.3|11405.3|431
1664361000000|2022-09-28 10:30:00|11428.2|11423.2|11436.9|11431.9|11442.7|11437.7|11422.4|11417.4|369
1664361300000|2022-09-28 10:35:00|11437|11432|11428.8|11423.8|11441.2|11436.2|11425.5|11420.5|243
1664361600000|2022-09-28 10:40:00|11428.5|11423.5|11429.1|11424.1|11434.7|11429.7|11419.6|11414.6|664
1664361900000|2022-09-28 10:45:00|11428.8|11423.8|11437.2|11432.2|11445.8|11440.8|11428.8|11423.8|408
1664362200000|2022-09-28 10:50:00|11436.9|11431.9|11440.6|11435.6|11446.4|11441.4|11436.1|11431.1|186
1664362500000|2022-09-28 10:55:00|11440.8|11435.8|11434.6|11429.6|11444.3|11439.3|11434.3|11429.3|327
1664362800000|2022-09-28 11:00:00|11434.3|11429.3|11456.6|11451.6|11457.9|11452.9|11433.3|11428.3|767
1664363100000|2022-09-28 11:05:00|11456.8|11451.8|11460.6|11455.6|11464.3|11459.3|11455.1|11450.1|493
1664363400000|2022-09-28 11:10:00|11460.4|11455.4|11460.2|11455.2|11462.5|11457.5|11451|11446|264
1664363700000|2022-09-28 11:15:00|11460|11455|11453.2|11448.2|11465.8|11460.8|11452.1|11447.1|179
1664364000000|2022-09-28 11:20:00|11453|11448|11461.1|11456.1|11467.7|11462.7|11453|11448|321
1664364300000|2022-09-28 11:25:00|11460.9|11455.9|11467.1|11462.1|11468|11463|11459.1|11454.1|228
1664364600000|2022-09-28 11:30:00|11466.8|11461.8|11454.9|11449.9|11468.2|11463.2|11448.5|11443.5|249
1664364900000|2022-09-28 11:35:00|11455.1|11450.1|11460.3|11455.3|11465.6|11460.6|11454.2|11449.2|186
1664365200000|2022-09-28 11:40:00|11460.1|11455.1|11455.1|11450.1|11465.5|11460.5|11452.3|11447.3|186
1664365500000|2022-09-28 11:45:00|11455.3|11450.3|11455.8|11450.8|11464.6|11459.6|11454.9|11449.9|137
1664365800000|2022-09-28 11:50:00|11455.6|11450.6|11453.6|11448.6|11460.8|11455.8|11453.1|11448.1|101
1664366100000|2022-09-28 11:55:00|11453.8|11448.8|11452.8|11447.8|11460.6|11455.6|11451.6|11446.6|153
1664366400000|2022-09-28 12:00:00|11453.5|11448.5|11443.9|11438.9|11453.5|11448.5|11443.6|11438.6|486
1664366700000|2022-09-28 12:05:00|11444.1|11439.1|11445.4|11440.4|11446.9|11441.9|11439.6|11434.6|207
1664367000000|2022-09-28 12:10:00|11445.6|11440.6|11449.4|11444.4|11450.1|11445.1|11441.7|11436.7|288
1664367300000|2022-09-28 12:15:00|11449.2|11444.2|11441.9|11436.9|11454.7|11449.7|11441.7|11436.7|347
1664367600000|2022-09-28 12:20:00|11439.9|11434.9|11421.9|11416.9|11440.4|11435.4|11418.5|11413.5|726
1664367900000|2022-09-28 12:25:00|11421.7|11416.7|11427.7|11422.7|11431.4|11426.4|11421.7|11416.7|341
1664368200000|2022-09-28 12:30:00|11428.2|11423.2|11417.6|11412.6|11432.8|11427.8|11417.3|11412.3|345
1664368500000|2022-09-28 12:35:00|11417.3|11412.3|11409.9|11404.9|11420.8|11415.8|11405.9|11400.9|645
1664368800000|2022-09-28 12:40:00|11410.1|11405.1|11412.7|11407.7|11419.6|11414.6|11408.1|11403.1|367
1664369100000|2022-09-28 12:45:00|11412.9|11407.9|11427.2|11422.2|11427.7|11422.7|11408.2|11403.2|477
1664369400000|2022-09-28 12:50:00|11427|11422|11427|11422|11427.7|11422.7|11419.3|11414.3|236
1664369700000|2022-09-28 12:55:00|11426.8|11421.8|11416.8|11411.8|11429|11424|11415.3|11410.3|206
1664370000000|2022-09-28 13:00:00|11417.7|11412.7|11416.3|11411.3|11422.8|11417.8|11408.1|11403.1|263
1664370300000|2022-09-28 13:05:00|11416.1|11411.1|11426.8|11421.8|11427|11422|11410.6|11405.6|299
1664370600000|2022-09-28 13:10:00|11426.6|11421.6|11425.7|11420.7|11431.7|11426.7|11421.5|11416.5|146
1664370900000|2022-09-28 13:15:00|11425.4|11420.4|11425.5|11420.5|11429.8|11424.8|11419|11414|305
1664371200000|2022-09-28 13:20:00|11425.7|11420.7|11421|11416|11430.4|11425.4|11418.5|11413.5|236
1664371500000|2022-09-28 13:25:00|11421.2|11416.2|11415|11410|11423.7|11418.7|11413.3|11408.3|230
1664371800000|2022-09-28 13:30:00|11414.8|11409.8|11426.1|11421.1|11427.5|11422.5|11411.2|11406.2|512
1664372100000|2022-09-28 13:35:00|11426.8|11421.8|11417.6|11412.6|11427.5|11422.5|11416.6|11411.6|266
1664372400000|2022-09-28 13:40:00|11417.8|11412.8|11391.2|11386.2|11422|11417|11389.4|11384.4|687
1664372700000|2022-09-28 13:45:00|11391.5|11386.5|11375.7|11370.7|11400.5|11395.5|11364.9|11359.9|1652
1664373000000|2022-09-28 13:50:00|11376.2|11371.2|11385.7|11380.7|11385.7|11380.7|11367.9|11362.9|774
1664373300000|2022-09-28 13:55:00|11386.4|11381.4|11401.2|11396.2|11403|11398|11383.7|11378.7|941
1664373600000|2022-09-28 14:00:00|11400.7|11395.7|11408.4|11403.4|11409.5|11404.5|11387.6|11382.6|1025
1664373900000|2022-09-28 14:05:00|11408.1|11403.1|11411.6|11406.6|11411.9|11406.9|11397|11392|731
1664374200000|2022-09-28 14:10:00|11411.4|11406.4|11393.7|11388.7|11411.4|11406.4|11392.9|11387.9|285
1664374500000|2022-09-28 14:15:00|11393.9|11388.9|11405.4|11400.4|11410.1|11405.1|11392.7|11387.7|527
1664374800000|2022-09-28 14:20:00|11405.2|11400.2|11400.8|11395.8|11405.4|11400.4|11398.7|11393.7|482
1664375100000|2022-09-28 14:25:00|11401|11396|11386|11381|11403.8|11398.8|11385.3|11380.3|452
1664375400000|2022-09-28 14:30:00|11386.1|11381.1|11381.5|11376.5|11390.1|11385.1|11377.3|11372.3|691
1664375700000|2022-09-28 14:35:00|11381|11376|11396.6|11391.6|11398|11393|11380.8|11375.8|445
1664376000000|2022-09-28 14:40:00|11396.5|11391.5|11380.4|11375.4|11397.2|11392.2|11379.1|11374.1|301
1664376300000|2022-09-28 14:45:00|11380.5|11375.5|11376.3|11371.3|11383.5|11378.5|11371.2|11366.2|711
1664376600000|2022-09-28 14:50:00|11376.6|11371.6|11380.6|11375.6|11388.7|11383.7|11375.7|11370.7|815
1664376900000|2022-09-28 14:55:00|11380.8|11375.8|11378.5|11373.5|11389|11384|11376.6|11371.6|313
1664377200000|2022-09-28 15:00:00|11378.3|11373.3|11366.8|11361.8|11384.8|11379.8|11360.1|11355.1|638
1664377500000|2022-09-28 15:05:00|11366.6|11361.6|11381.3|11376.3|11382.3|11377.3|11360.1|11355.1|602
1664377800000|2022-09-28 15:10:00|11381.5|11376.5|11372.4|11367.4|11382.3|11377.3|11367.6|11362.6|518
1664378100000|2022-09-28 15:15:00|11372.1|11367.1|11369.7|11364.7|11375|11370|11367.4|11362.4|219
1664378400000|2022-09-28 15:20:00|11369.6|11364.6|11360.3|11355.3|11370.1|11365.1|11358.6|11353.6|406
1664378700000|2022-09-28 15:25:00|11360.5|11355.5|11367.4|11362.4|11369.8|11364.8|11356.1|11351.1|555
1664379000000|2022-09-28 15:30:00|11367.3|11362.3|11365.1|11360.1|11372.4|11367.4|11362.2|11357.2|600
1664379300000|2022-09-28 15:35:00|11364.9|11359.9|11361|11356|11367.2|11362.2|11354.3|11349.3|649
1664379600000|2022-09-28 15:40:00|11360.8|11355.8|11353.6|11348.6|11361.6|11356.6|11352.6|11347.6|296
1664379900000|2022-09-28 15:45:00|11353.8|11348.8|11329.8|11324.8|11354|11349|11329.7|11324.7|1385
1664380200000|2022-09-28 15:50:00|11329.3|11324.3|11309.7|11304.7|11329.3|11324.3|11306.5|11301.5|1765
1664380500000|2022-09-28 15:55:00|11309.4|11304.4|11311.4|11306.4|11316|11311|11304.4|11299.4|714
1664380800000|2022-09-28 16:00:00|11311.2|11306.2|11293.7|11288.7|11311.9|11306.9|11287.6|11282.6|1108
1664381100000|2022-09-28 16:05:00|11293.5|11288.5|11300.4|11295.4|11303.3|11298.3|11292.3|11287.3|538
1664381400000|2022-09-28 16:10:00|11300.2|11295.2|11287.2|11282.2|11301.2|11296.2|11284.2|11279.2|468
1664381700000|2022-09-28 16:15:00|11287.4|11282.4|11298.8|11293.8|11301.7|11296.7|11286.5|11281.5|828
1664382000000|2022-09-28 16:20:00|11298.5|11293.5|11308.4|11303.4|11308.4|11303.4|11297.6|11292.6|289
1664382300000|2022-09-28 16:25:00|11308.6|11303.6|11318.5|11313.5|11319.8|11314.8|11305|11300|394
1664382600000|2022-09-28 16:30:00|11318.7|11313.7|11312.2|11307.2|11319.2|11314.2|11311.8|11306.8|274
1664382900000|2022-09-28 16:35:00|11312.4|11307.4|11317.5|11312.5|11317.9|11312.9|11302.2|11297.2|259
1664383200000|2022-09-28 16:40:00|11317.4|11312.4|11307.9|11302.9|11317.4|11312.4|11307.9|11302.9|129
1664383500000|2022-09-28 16:45:00|11308.4|11303.4|11302.7|11297.7|11308.4|11303.4|11301.2|11296.2|391
1664383800000|2022-09-28 16:50:00|11302.9|11297.9|11295.1|11290.1|11304.1|11299.1|11293.7|11288.7|397
1664384100000|2022-09-28 16:55:00|11294.9|11289.9|11295.1|11290.1|11298|11293|11290.8|11285.8|156
1664384400000|2022-09-28 17:00:00|11295.3|11290.3|11280.6|11275.6|11297.5|11292.5|11279.9|11274.9|368
1664384700000|2022-09-28 17:05:00|11280.4|11275.4|11276.4|11271.4|11280.6|11275.6|11271.8|11266.8|622
1664385000000|2022-09-28 17:10:00|11276.2|11271.2|11273.7|11268.7|11281.9|11276.9|11273.7|11268.7|232
1664385300000|2022-09-28 17:15:00|11273.6|11268.6|11262.9|11257.9|11276.2|11271.2|11262.1|11257.1|262
1664385600000|2022-09-28 17:20:00|11263.1|11258.1|11249.5|11244.5|11266|11261|11249|11244|1019
1664385900000|2022-09-28 17:25:00|11249.2|11244.2|11261.6|11256.6|11264.6|11259.6|11247|11242|452
1664386200000|2022-09-28 17:30:00|11261.7|11256.7|11254.3|11249.3|11263.7|11258.7|11253.4|11248.4|450
1664386500000|2022-09-28 17:35:00|11254.1|11249.1|11257.3|11252.3|11260.3|11255.3|11252.8|11247.8|132
1664386800000|2022-09-28 17:40:00|11257.1|11252.1|11257.3|11252.3|11259|11254|11253.6|11248.6|137
1664387100000|2022-09-28 17:45:00|11257.1|11252.1|11266.5|11261.5|11267.2|11262.2|11256.1|11251.1|158
1664387400000|2022-09-28 17:50:00|11266|11261|11266.7|11261.7|11268.9|11263.9|11265|11260|87
1664387700000|2022-09-28 17:55:00|11266.9|11261.9|11265.9|11260.9|11270.1|11265.1|11262.4|11257.4|228
1664388000000|2022-09-28 18:00:00|11265.6|11260.6|11271.6|11266.6|11273.6|11268.6|11264.9|11259.9|121
1664388300000|2022-09-28 18:05:00|11271.7|11266.7|11270.9|11265.9|11272.6|11267.6|11264.7|11259.7|137
1664388600000|2022-09-28 18:10:00|11270.7|11265.7|11267.4|11262.4|11272.4|11267.4|11266|11261|94
1664388900000|2022-09-28 18:15:00|11267.2|11262.2|11266.2|11261.2|11268.9|11263.9|11265.7|11260.7|106
1664389200000|2022-09-28 18:20:00|11266.4|11261.4|11269|11264|11269.4|11264.4|11263.7|11258.7|81
1664389500000|2022-09-28 18:25:00|11268.8|11263.8|11267.9|11262.9|11271.2|11266.2|11266|11261|87
1664389800000|2022-09-28 18:30:00|11267.7|11262.7|11265|11260|11267.7|11262.7|11264.1|11259.1|85
1664390100000|2022-09-28 18:35:00|11264.5|11259.5|11259.4|11254.4|11264.5|11259.5|11258.5|11253.5|126
1664390400000|2022-09-28 18:40:00|11259.5|11254.5|11260.3|11255.3|11268.9|11263.9|11258.7|11253.7|87
1664390700000|2022-09-28 18:45:00|11260.2|11255.2|11252.8|11247.8|11260.2|11255.2|11252.8|11247.8|136
1664391000000|2022-09-28 18:50:00|11252.7|11247.7|11249|11244|11252.7|11247.7|11245.5|11240.5|239
1664391300000|2022-09-28 18:55:00|11249.2|11244.2|11249.7|11244.7|11253.1|11248.1|11247.4|11242.4|491
1664391600000|2022-09-28 19:00:00|11249.9|11244.9|11254.3|11249.3|11256.4|11251.4|11249.7|11244.7|175
1664391900000|2022-09-28 19:05:00|11254.5|11249.5|11257.8|11252.8|11258.3|11253.3|11254.4|11249.4|112
1664392200000|2022-09-28 19:10:00|11257.6|11252.6|11259.8|11254.8|11260.8|11255.8|11250.9|11245.9|94
1664392500000|2022-09-28 19:15:00|11259.4|11254.4|11264.3|11259.3|11264.8|11259.8|11258.3|11253.3|120
1664392800000|2022-09-28 19:20:00|11264.1|11259.1|11266.8|11261.8|11266.9|11261.9|11261.4|11256.4|57
1664393100000|2022-09-28 19:25:00|11266.6|11261.6|11271.4|11266.4|11272.1|11267.1|11263.9|11258.9|153
1664393400000|2022-09-28 19:30:00|11271.1|11266.1|11270.1|11265.1|11273.1|11268.1|11267.9|11262.9|127
1664393700000|2022-09-28 19:35:00|11270.3|11265.3|11268.9|11263.9|11271.6|11266.6|11267.5|11262.5|39
1664394000000|2022-09-28 19:40:00|11269.1|11264.1|11267.6|11262.6|11269.6|11264.6|11265.5|11260.5|83
1664394300000|2022-09-28 19:45:00|11267.4|11262.4|11263.8|11258.8|11267.8|11262.8|11261.4|11256.4|81
1664394600000|2022-09-28 19:50:00|11264.2|11259.2|11260.6|11255.6|11264.7|11259.7|11259.9|11254.9|127
1664394900000|2022-09-28 19:55:00|11260.4|11255.4|11264.6|11259.6|11265.8|11260.8|11259.1|11254.1|191
1664395200000|2022-09-28 20:00:00|11264.9|11259.9|11270.7|11265.7|11271.2|11266.2|11262.4|11257.4|140
1664395500000|2022-09-28 20:05:00|11270.3|11265.3|11268.7|11263.7|11271.4|11266.4|11267.7|11262.7|48
1664395800000|2022-09-28 20:10:00|11268.9|11263.9|11265.7|11260.7|11269.1|11264.1|11265.2|11260.2|7
1664396100000|2022-09-28 20:15:00|11265.9|11260.9|11264.5|11259.5|11267.2|11262.2|11263.7|11258.7|2
1664396400000|2022-09-28 20:20:00|11264.4|11259.4|11269.1|11264.1|11269.1|11264.1|11264|11259|18
1664396700000|2022-09-28 20:25:00|11269.3|11264.3|11266.4|11261.4|11269.3|11264.3|11264.4|11259.4|27
1664397000000|2022-09-28 20:30:00|11266.6|11261.6|11263.7|11258.7|11266.6|11261.6|11263.7|11258.7|18
1664397300000|2022-09-28 20:35:00|11263.4|11258.4|11260.7|11255.7|11263.4|11258.4|11259.7|11254.7|52
1664397600000|2022-09-28 20:40:00|11260.3|11255.3|11261|11256|11263.7|11258.7|11260.2|11255.2|40
1664397900000|2022-09-28 20:45:00|11260.8|11255.8|11261.8|11256.8|11263|11258|11260.8|11255.8|17
1664398200000|2022-09-28 20:50:00|11262.2|11257.2|11261.2|11256.2|11262.7|11257.7|11259.5|11254.5|18
1664398500000|2022-09-28 20:55:00|11261.5|11256.5|11262.7|11257.7|11262.7|11257.7|11259.8|11254.4|50
1664409600000|2022-09-29 00:00:00|11295.1|11290.1|11295.7|11290.7|11298.2|11293.2|11288.6|11283.6|164
1664409900000|2022-09-29 00:05:00|11295.5|11290.5|11299.1|11294.1|11299.1|11294.1|11291.6|11286.6|188
1664410200000|2022-09-29 00:10:00|11298.9|11293.9|11305.7|11300.7|11306|11301|11298.4|11293.4|210
1664410500000|2022-09-29 00:15:00|11305.8|11300.8|11302.9|11297.9|11307.1|11302.1|11302.6|11297.6|47
1664410800000|2022-09-29 00:20:00|11302.8|11297.8|11299.8|11294.8|11303.8|11298.8|11299.5|11294.5|51
1664411100000|2022-09-29 00:25:00|11300|11295|11300.2|11295.2|11302.5|11297.5|11298.6|11293.6|25
1664411400000|2022-09-29 00:30:00|11300|11295|11299.2|11294.2|11300.2|11295.2|11296.3|11291.3|54
1664411700000|2022-09-29 00:35:00|11299.5|11294.5|11305.8|11300.8|11306.5|11301.5|11299.2|11294.2|50
1664412000000|2022-09-29 00:40:00|11305.6|11300.6|11308.3|11303.3|11309.5|11304.5|11303.3|11298.3|76
1664412300000|2022-09-29 00:45:00|11308.1|11303.1|11308.7|11303.7|11310.4|11305.4|11307.1|11302.1|73
1664412600000|2022-09-29 00:50:00|11308.9|11303.9|11308.2|11303.2|11310.7|11305.7|11305.5|11300.5|52
1664412900000|2022-09-29 00:55:00|11308.4|11303.4|11312.4|11307.4|11312.4|11307.4|11304.7|11299.7|46
1664413200000|2022-09-29 01:00:00|11312.2|11307.2|11308.7|11303.7|11313.5|11308.5|11308.4|11303.4|54
1664413500000|2022-09-29 01:05:00|11308.5|11303.5|11305.3|11300.3|11309.9|11304.9|11303.3|11298.3|68
1664413800000|2022-09-29 01:10:00|11305.1|11300.1|11311.3|11306.3|11312.2|11307.2|11304.3|11299.3|56
1664414100000|2022-09-29 01:15:00|11311.1|11306.1|11309.3|11304.3|11311.8|11306.8|11305.1|11300.1|49
1664414400000|2022-09-29 01:20:00|11309.5|11304.5|11306.8|11301.8|11310.3|11305.3|11305.6|11300.6|33
1664414700000|2022-09-29 01:25:00|11307|11302|11302.8|11297.8|11308.6|11303.6|11302.3|11297.3|49
1664415000000|2022-09-29 01:30:00|11302.5|11297.5|11308.3|11303.3|11308.7|11303.7|11299.8|11294.8|42
1664415300000|2022-09-29 01:35:00|11308.5|11303.5|11315.5|11310.5|11316.5|11311.5|11305.8|11300.8|72
1664415600000|2022-09-29 01:40:00|11315.3|11310.3|11314.9|11309.9|11316.3|11311.3|11313.1|11308.1|37
1664415900000|2022-09-29 01:45:00|11314.6|11309.6|11311.4|11306.4|11315.3|11310.3|11309.1|11304.1|25
1664416200000|2022-09-29 01:50:00|11311.1|11306.1|11316.4|11311.4|11316.4|11311.4|11310.4|11305.4|26
1664416500000|2022-09-29 01:55:00|11315.9|11310.9|11315.3|11310.3|11316.4|11311.4|11311.7|11306.7|49
1664416800000|2022-09-29 02:00:00|11315.1|11310.1|11320.2|11315.2|11320.2|11315.2|11313.2|11308.2|108
1664417100000|2022-09-29 02:05:00|11320.5|11315.5|11321.4|11316.4|11325.1|11320.1|11320|11315|408
1664417400000|2022-09-29 02:10:00|11321.2|11316.2|11321.7|11316.7|11323.4|11318.4|11319.2|11314.2|103
1664417700000|2022-09-29 02:15:00|11321.4|11316.4|11318.9|11313.9|11322.9|11317.9|11317.5|11312.5|44
1664418000000|2022-09-29 02:20:00|11319.2|11314.2|11325.7|11320.7|11326.4|11321.4|11319.2|11314.2|36
1664418300000|2022-09-29 02:25:00|11325.9|11320.9|11326.7|11321.7|11327.4|11322.4|11322.2|11317.2|63
1664418600000|2022-09-29 02:30:00|11326.5|11321.5|11326.5|11321.5|11330.5|11325.5|11325.5|11320.5|63
1664418900000|2022-09-29 02:35:00|11326.4|11321.4|11327|11322|11327.9|11322.9|11324.8|11319.8|40
1664419200000|2022-09-29 02:40:00|11326.7|11321.7|11325.2|11320.2|11327.2|11322.2|11324.5|11319.5|26
1664419500000|2022-09-29 02:45:00|11325|11320|11322.4|11317.4|11325.1|11320.1|11322|11317|35
1664419800000|2022-09-29 02:50:00|11322.7|11317.7|11324.2|11319.2|11326.1|11321.1|11322.4|11317.4|7
1664420100000|2022-09-29 02:55:00|11323.9|11318.9|11324.4|11319.4|11327.3|11322.3|11323.7|11318.7|21
1664420400000|2022-09-29 03:00:00|11324.2|11319.2|11325.9|11320.9|11326.6|11321.6|11322.4|11317.4|12
1664420700000|2022-09-29 03:05:00|11325.7|11320.7|11321.9|11316.9|11325.9|11320.9|11320.9|11315.9|31
1664421000000|2022-09-29 03:10:00|11321.7|11316.7|11324.2|11319.2|11324.7|11319.7|11320.2|11315.2|22
1664421300000|2022-09-29 03:15:00|11324|11319|11323.9|11318.9|11324.2|11319.2|11320.5|11315.5|91
1664421600000|2022-09-29 03:20:00|11323.7|11318.7|11322.4|11317.4|11326.4|11321.4|11321.5|11316.5|30
1664421900000|2022-09-29 03:25:00|11322.2|11317.2|11323.5|11318.5|11324.7|11319.7|11320.7|11315.7|14
1664422200000|2022-09-29 03:30:00|11323.3|11318.3|11325.2|11320.2|11326.1|11321.1|11323|11318|5
1664422500000|2022-09-29 03:35:00|11325.5|11320.5|11322.3|11317.3|11325.5|11320.5|11321.8|11316.8|23
1664422800000|2022-09-29 03:40:00|11322.6|11317.6|11320.3|11315.3|11323.1|11318.1|11317.4|11312.4|25
1664423100000|2022-09-29 03:45:00|11320.1|11315.1|11318.8|11313.8|11321|11316|11318.1|11313.1|48
1664423400000|2022-09-29 03:50:00|11319|11314|11318.8|11313.8|11320.1|11315.1|11317.8|11312.8|10
1664423700000|2022-09-29 03:55:00|11319|11314|11320|11315|11321|11316|11318.6|11313.6|24
1664424000000|2022-09-29 04:00:00|11319.8|11314.8|11321|11316|11321.2|11316.2|11319.6|11314.6|11
1664424300000|2022-09-29 04:05:00|11321.2|11316.2|11322.2|11317.2|11322.7|11317.7|11318.8|11313.8|23
1664424600000|2022-09-29 04:10:00|11322.3|11317.3|11320.3|11315.3|11322.3|11317.3|11319|11314|17
1664424900000|2022-09-29 04:15:00|11320.5|11315.5|11320.2|11315.2|11322.2|11317.2|11320|11315|8
1664425200000|2022-09-29 04:20:00|11320|11315|11317.2|11312.2|11320.5|11315.5|11315.3|11310.3|74
1664425500000|2022-09-29 04:25:00|11317.5|11312.5|11316.8|11311.8|11319.5|11314.5|11316.3|11311.3|18
1664425800000|2022-09-29 04:30:00|11317|11312|11319|11314|11320.2|11315.2|11316.6|11311.6|24
1664426100000|2022-09-29 04:35:00|11318.8|11313.8|11315|11310|11319|11314|11315|11310|13
1664426400000|2022-09-29 04:40:00|11315.2|11310.2|11315.3|11310.3|11316|11311|11314.5|11309.5|17
1664426700000|2022-09-29 04:45:00|11315.5|11310.5|11317.6|11312.6|11318|11313|11315.5|11310.5|65
1664427000000|2022-09-29 04:50:00|11317.8|11312.8|11316.5|11311.5|11319|11314|11315.3|11310.3|17
1664427300000|2022-09-29 04:55:00|11316.8|11311.8|11318.3|11313.3|11318.8|11313.8|11316.1|11311.1|24
1664427600000|2022-09-29 05:00:00|11318.1|11313.1|11319.5|11314.5|11319.8|11314.8|11316.1|11311.1|32
1664427900000|2022-09-29 05:05:00|11319.3|11314.3|11316|11311|11320|11315|11315.5|11310.5|59
1664428200000|2022-09-29 05:10:00|11315.7|11310.7|11321.4|11316.4|11321.7|11316.7|11315.7|11310.7|24
1664428500000|2022-09-29 05:15:00|11321.7|11316.7|11324.2|11319.2|11324.7|11319.7|11321.2|11316.2|41
1664428800000|2022-09-29 05:20:00|11324.4|11319.4|11321.7|11316.7|11324.5|11319.5|11321.3|11316.3|28
1664429100000|2022-09-29 05:25:00|11322.8|11317.8|11319.2|11314.2|11324|11319|11318.3|11313.3|24
1664429400000|2022-09-29 05:30:00|11319.4|11314.4|11327|11322|11327.7|11322.7|11319.2|11314.2|114
1664429700000|2022-09-29 05:35:00|11326.7|11321.7|11335.2|11330.2|11336.3|11331.3|11326|11321|153
1664430000000|2022-09-29 05:40:00|11335.5|11330.5|11346|11341|11346.2|11341.2|11334.7|11329.7|161
1664430300000|2022-09-29 05:45:00|11346.2|11341.2|11346.1|11341.1|11352|11347|11344.1|11339.1|240
1664430600000|2022-09-29 05:50:00|11346|11341|11348.3|11343.3|11351|11346|11343.1|11338.1|184
1664430900000|2022-09-29 05:55:00|11348.6|11343.6|11344.3|11339.3|11351|11346|11344.3|11339.3|76
1664431200000|2022-09-29 06:00:00|11344.5|11339.5|11340.8|11335.8|11347.8|11342.8|11340.6|11335.6|154
1664431500000|2022-09-29 06:05:00|11340.5|11335.5|11341|11336|11344.3|11339.3|11339.6|11334.6|80
1664431800000|2022-09-29 06:10:00|11340.8|11335.8|11349.3|11344.3|11351|11346|11340.6|11335.6|104
1664432100000|2022-09-29 06:15:00|11349.5|11344.5|11351.5|11346.5|11354|11349|11345.8|11340.8|122
1664432400000|2022-09-29 06:20:00|11351.7|11346.7|11347|11342|11352|11347|11343.5|11338.5|64
1664432700000|2022-09-29 06:25:00|11347.2|11342.2|11349|11344|11350.5|11345.5|11342.3|11337.3|119
1664433000000|2022-09-29 06:30:00|11348.8|11343.8|11349.6|11344.6|11352.1|11347.1|11346.4|11341.4|90
1664433300000|2022-09-29 06:35:00|11349.4|11344.4|11343.7|11338.7|11351.9|11346.9|11342.9|11337.9|67
1664433600000|2022-09-29 06:40:00|11343.9|11338.9|11336.2|11331.2|11346.1|11341.1|11336|11331|138
1664433900000|2022-09-29 06:45:00|11336.4|11331.4|11341.7|11336.7|11344.4|11339.4|11335.2|11330.2|97
1664434200000|2022-09-29 06:50:00|11341.9|11336.9|11338.5|11333.5|11341.9|11336.9|11336.7|11331.7|120
1664434500000|2022-09-29 06:55:00|11338.7|11333.7|11339.7|11334.7|11342.9|11337.9|11333.2|11328.2|134
1664434800000|2022-09-29 07:00:00|11340.6|11335.6|11345.4|11340.4|11347.9|11342.9|11331.4|11326.4|576
1664435100000|2022-09-29 07:05:00|11345.6|11340.6|11342.9|11337.9|11348.6|11343.6|11342.4|11337.4|172
1664435400000|2022-09-29 07:10:00|11342.7|11337.7|11343.3|11338.3|11348.2|11343.2|11336.9|11331.9|225
1664435700000|2022-09-29 07:15:00|11343.1|11338.1|11345.6|11340.6|11351.9|11346.9|11342.3|11337.3|162
1664436000000|2022-09-29 07:20:00|11345.5|11340.5|11346.3|11341.3|11350.9|11345.9|11340.8|11335.8|159
1664436300000|2022-09-29 07:25:00|11346.5|11341.5|11356.2|11351.2|11356.9|11351.9|11344.1|11339.1|256
1664436600000|2022-09-29 07:30:00|11356.4|11351.4|11359.9|11354.9|11366|11361|11354.2|11349.2|353
1664436900000|2022-09-29 07:35:00|11359.6|11354.6|11367.2|11362.2|11371|11366|11354.1|11349.1|230
1664437200000|2022-09-29 07:40:00|11367.4|11362.4|11361|11356|11368.8|11363.8|11360|11355|163
1664437500000|2022-09-29 07:45:00|11360.7|11355.7|11365.7|11360.7|11368.1|11363.1|11360|11355|78
1664437800000|2022-09-29 07:50:00|11365.5|11360.5|11368.6|11363.6|11371.2|11366.2|11365.5|11360.5|112
1664438100000|2022-09-29 07:55:00|11368.9|11363.9|11355.7|11350.7|11369.9|11364.9|11354.4|11349.4|219
1664438400000|2022-09-29 08:00:00|11354|11349|11357.5|11352.5|11362.5|11357.5|11352.7|11347.7|148
1664438700000|2022-09-29 08:05:00|11357.3|11352.3|11348.6|11343.6|11357.3|11352.3|11347.7|11342.7|219
1664439000000|2022-09-29 08:10:00|11348.3|11343.3|11347.8|11342.8|11354.2|11349.2|11347.3|11342.3|103
1664439300000|2022-09-29 08:15:00|11348|11343|11351.8|11346.8|11357.8|11352.8|11346.3|11341.3|94
1664439600000|2022-09-29 08:20:00|11352|11347|11361.6|11356.6|11363.1|11358.1|11352|11347|77
1664439900000|2022-09-29 08:25:00|11361.8|11356.8|11360.6|11355.6|11365.3|11360.3|11356.1|11351.1|157
1664440200000|2022-09-29 08:30:00|11360.4|11355.4|11355.8|11350.8|11363.3|11358.3|11355.1|11350.1|58
1664440500000|2022-09-29 08:35:00|11356|11351|11356.5|11351.5|11361.5|11356.5|11354.8|11349.8|108
1664440800000|2022-09-29 08:40:00|11356.7|11351.7|11357.6|11352.6|11359.6|11354.6|11351|11346|70
1664441100000|2022-09-29 08:45:00|11357.4|11352.4|11354|11349|11359.6|11354.6|11353.6|11348.6|69
1664441400000|2022-09-29 08:50:00|11353.8|11348.8|11349.6|11344.6|11354.7|11349.7|11346.8|11341.8|208
1664441700000|2022-09-29 08:55:00|11349.4|11344.4|11347.3|11342.3|11351.9|11346.9|11344.7|11339.7|87
1664442000000|2022-09-29 09:00:00|11348.1|11343.1|11341.5|11336.5|11348.5|11343.5|11338.6|11333.6|149
1664442300000|2022-09-29 09:05:00|11341.8|11336.8|11331.9|11326.9|11342.3|11337.3|11331.7|11326.7|135
1664442600000|2022-09-29 09:10:00|11332.1|11327.1|11326.3|11321.3|11333.2|11328.2|11325.5|11320.5|285
1664442900000|2022-09-29 09:15:00|11326.2|11321.2|11335.2|11330.2|11335.7|11330.7|11325.6|11320.6|119
1664443200000|2022-09-29 09:20:00|11335|11330|11335|11330|11340|11335|11331.2|11326.2|99
1664443500000|2022-09-29 09:25:00|11334.7|11329.7|11331.1|11326.1|11339.7|11334.7|11324.5|11319.5|286
1664443800000|2022-09-29 09:30:00|11330.9|11325.9|11328.3|11323.3|11334.1|11329.1|11322.8|11317.8|123
1664444100000|2022-09-29 09:35:00|11327.9|11322.9|11320.5|11315.5|11328.6|11323.6|11316.7|11311.7|174
1664444400000|2022-09-29 09:40:00|11320.2|11315.2|11302.5|11297.5|11323.4|11318.4|11300.7|11295.7|325
1664444700000|2022-09-29 09:45:00|11302.7|11297.7|11304.4|11299.4|11309.6|11304.6|11300.6|11295.6|238
1664445000000|2022-09-29 09:50:00|11304.2|11299.2|11312|11307|11313.2|11308.2|11304.2|11299.2|106
1664445300000|2022-09-29 09:55:00|11312.2|11307.2|11313.5|11308.5|11318.7|11313.7|11310.5|11305.5|114
1664445600000|2022-09-29 10:00:00|11313.3|11308.3|11322.5|11317.5|11323.2|11318.2|11311.6|11306.6|140
1664445900000|2022-09-29 10:05:00|11322.3|11317.3|11315.2|11310.2|11323.8|11318.8|11314.2|11309.2|82
1664446200000|2022-09-29 10:10:00|11315|11310|11314.2|11309.2|11316.2|11311.2|11308.8|11303.8|65
1664446500000|2022-09-29 10:15:00|11313.9|11308.9|11317.5|11312.5|11318.2|11313.2|11311|11306|99
1664446800000|2022-09-29 10:20:00|11317.7|11312.7|11317|11312|11319.7|11314.7|11314.8|11309.8|49
1664447100000|2022-09-29 10:25:00|11316.8|11311.8|11319.6|11314.6|11323.1|11318.1|11316.4|11311.4|50
1664447400000|2022-09-29 10:30:00|11319.4|11314.4|11319.3|11314.3|11323.3|11318.3|11318.2|11313.2|48
1664447700000|2022-09-29 10:35:00|11319.5|11314.5|11322.3|11317.3|11322.8|11317.8|11315.4|11310.4|58
1664448000000|2022-09-29 10:40:00|11322.1|11317.1|11322.9|11317.9|11323.3|11318.3|11319.4|11314.4|44
1664448300000|2022-09-29 10:45:00|11322.7|11317.7|11314|11309|11322.9|11317.9|11312.3|11307.3|113
1664448600000|2022-09-29 10:50:00|11314.2|11309.2|11305.7|11300.7|11317.2|11312.2|11304.9|11299.9|118
1664448900000|2022-09-29 10:55:00|11305.5|11300.5|11301.8|11296.8|11307.5|11302.5|11296.4|11291.4|275
1664449200000|2022-09-29 11:00:00|11302|11297|11301.8|11296.8|11304.8|11299.8|11298.4|11293.4|125
1664449500000|2022-09-29 11:05:00|11302|11297|11299.3|11294.3|11302.7|11297.7|11295.3|11290.3|99
1664449800000|2022-09-29 11:10:00|11299|11294|11292.2|11287.2|11300.6|11295.6|11291.2|11286.2|314
1664450100000|2022-09-29 11:15:00|11292.4|11287.4|11282.9|11277.9|11292.4|11287.4|11280.5|11275.5|197
1664450400000|2022-09-29 11:20:00|11282.7|11277.7|11290.8|11285.8|11291.8|11286.8|11282|11277|121
1664450700000|2022-09-29 11:25:00|11290.6|11285.6|11284|11279|11291.8|11286.8|11283.5|11278.5|80
1664451000000|2022-09-29 11:30:00|11283.8|11278.8|11280.3|11275.3|11284|11279|11274.7|11269.7|197
1664451300000|2022-09-29 11:35:00|11280.5|11275.5|11282.9|11277.9|11289.3|11284.3|11280.3|11275.3|171
1664451600000|2022-09-29 11:40:00|11282.6|11277.6|11275.9|11270.9|11284.3|11279.3|11269.9|11264.9|221
1664451900000|2022-09-29 11:45:00|11276.1|11271.1|11278.1|11273.1|11280.1|11275.1|11270.9|11265.9|132
1664452200000|2022-09-29 11:50:00|11277.9|11272.9|11272.3|11267.3|11280.8|11275.8|11270.4|11265.4|115
1664452500000|2022-09-29 11:55:00|11272.4|11267.4|11290.1|11285.1|11291.1|11286.1|11272.4|11267.4|172
1664452800000|2022-09-29 12:00:00|11289.9|11284.9|11293.6|11288.6|11295.1|11290.1|11286.7|11281.7|152
1664453100000|2022-09-29 12:05:00|11293.9|11288.9|11301.6|11296.6|11301.8|11296.8|11291.7|11286.7|287
1664453400000|2022-09-29 12:10:00|11301.4|11296.4|11306.9|11301.9|11307.9|11302.9|11299.9|11294.9|196
1664453700000|2022-09-29 12:15:00|11307.1|11302.1|11307|11302|11312.6|11307.6|11305.1|11300.1|174
1664454000000|2022-09-29 12:20:00|11306.7|11301.7|11295.3|11290.3|11308.6|11303.6|11292.9|11287.9|329
1664454300000|2022-09-29 12:25:00|11295.5|11290.5|11288.3|11283.3|11298.3|11293.3|11287.2|11282.2|159
1664454600000|2022-09-29 12:30:00|11289.9|11282.9|11316.1|11311.1|11317.6|11312.6|11289.6|11282.9|460
1664454900000|2022-09-29 12:35:00|11315.9|11310.9|11310.1|11305.1|11320.6|11315.6|11307.1|11302.1|645
1664455200000|2022-09-29 12:40:00|11309.9|11304.9|11306.8|11301.8|11315.3|11310.3|11304.3|11299.3|393
1664455500000|2022-09-29 12:45:00|11306.1|11301.1|11314.4|11309.4|11319.6|11314.6|11305.9|11300.9|393
1664455800000|2022-09-29 12:50:00|11314.1|11309.1|11312.6|11307.6|11320.3|11315.3|11310.2|11305.2|307
1664456100000|2022-09-29 12:55:00|11312.4|11307.4|11318|11313|11322.3|11317.3|11312.4|11307.4|214
1664456400000|2022-09-29 13:00:00|11317.8|11312.8|11311|11306|11320.7|11315.7|11307.8|11302.8|300
1664456700000|2022-09-29 13:05:00|11311.2|11306.2|11296.8|11291.8|11311.5|11306.5|11296.2|11291.2|399
1664457000000|2022-09-29 13:10:00|11297|11292|11291.3|11286.3|11299.5|11294.5|11290.3|11285.3|248
1664457300000|2022-09-29 13:15:00|11291.5|11286.5|11272.4|11267.4|11294.7|11289.7|11269.9|11264.9|499
1664457600000|2022-09-29 13:20:00|11272.6|11267.6|11280.7|11275.7|11284|11279|11271.7|11266.7|261
1664457900000|2022-09-29 13:25:00|11281.6|11276.6|11269.7|11264.7|11286.7|11281.7|11265|11260|485
1664458200000|2022-09-29 13:30:00|11269.5|11264.5|11272.7|11267.7|11273.9|11268.9|11263.5|11258.5|564
1664458500000|2022-09-29 13:35:00|11272.3|11267.3|11258|11253|11273.7|11268.7|11254.3|11249.3|528
1664458800000|2022-09-29 13:40:00|11257.7|11252.7|11278.4|11273.4|11280.4|11275.4|11255.5|11250.5|436
1664459100000|2022-09-29 13:45:00|11278.2|11273.2|11272.8|11267.8|11279.6|11274.6|11267.1|11262.1|272
1664459400000|2022-09-29 13:50:00|11273|11268|11267.8|11262.8|11274.9|11269.9|11263.8|11258.8|222
1664459700000|2022-09-29 13:55:00|11267.6|11262.6|11266.3|11261.3|11270|11265|11259.7|11254.7|388
1664460000000|2022-09-29 14:00:00|11266.1|11261.1|11267.5|11262.5|11275.6|11270.6|11264|11259|580
1664460300000|2022-09-29 14:05:00|11267.3|11262.3|11250.8|11245.8|11268.2|11263.2|11249.6|11244.6|809
1664460600000|2022-09-29 14:10:00|11250.7|11245.7|11278.5|11273.5|11279.4|11274.4|11250.4|11245.4|620
1664460900000|2022-09-29 14:15:00|11278.3|11273.3|11283.5|11278.5|11284|11279|11273|11268|572
1664461200000|2022-09-29 14:20:00|11283.8|11278.8|11276.8|11271.8|11289|11284|11272.6|11267.6|330
1664461500000|2022-09-29 14:25:00|11277|11272|11267.8|11262.8|11279.8|11274.8|11267.5|11262.5|239
1664461800000|2022-09-29 14:30:00|11267.1|11262.1|11278.2|11273.2|11280.9|11275.9|11267.1|11262.1|325
1664462100000|2022-09-29 14:35:00|11278.5|11273.5|11282.2|11277.2|11285.9|11280.9|11277.5|11272.5|326
1664462400000|2022-09-29 14:40:00|11282.4|11277.4|11270|11265|11282.6|11277.6|11266.3|11261.3|303
1664462700000|2022-09-29 14:45:00|11270.2|11265.2|11261.9|11256.9|11271.5|11266.5|11254.8|11249.8|411
1664463000000|2022-09-29 14:50:00|11262.2|11257.2|11246.5|11241.5|11263|11258|11239.3|11234.3|613
1664463300000|2022-09-29 14:55:00|11247|11242|11243.3|11238.3|11248.9|11243.9|11240.3|11235.3|431
1664463600000|2022-09-29 15:00:00|11243|11238|11249|11244|11249.5|11244.5|11233.5|11228.5|561
1664463900000|2022-09-29 15:05:00|11249.2|11244.2|11228.7|11223.7|11251|11246|11226.8|11221.8|443
1664464200000|2022-09-29 15:10:00|11229|11224|11231.7|11226.7|11234.8|11229.8|11216.2|11211.2|485
1664464500000|2022-09-29 15:15:00|11231.9|11226.9|11236|11231|11238.1|11233.1|11226.2|11221.2|247
1664464800000|2022-09-29 15:20:00|11236.2|11231.2|11239.6|11234.6|11242.1|11237.1|11236|11231|166
1664465100000|2022-09-29 15:25:00|11239.4|11234.4|11236.9|11231.9|11240.3|11235.3|11230.2|11225.2|290
1664465400000|2022-09-29 15:30:00|11236.7|11231.7|11226.2|11221.2|11238.7|11233.7|11224.8|11219.8|315
1664465700000|2022-09-29 15:35:00|11226.4|11221.4|11219.4|11214.4|11229.9|11224.9|11219.2|11214.2|298
1664466000000|2022-09-29 15:40:00|11219.6|11214.6|11226.4|11221.4|11226.6|11221.6|11218.8|11213.8|220
1664466300000|2022-09-29 15:45:00|11226.6|11221.6|11224.2|11219.2|11226.7|11221.7|11219.5|11214.5|163
1664466600000|2022-09-29 15:50:00|11224.4|11219.4|11225.9|11220.9|11230.2|11225.2|11222.7|11217.7|174
1664466900000|2022-09-29 15:55:00|11226.2|11221.2|11230.7|11225.7|11231.2|11226.2|11224.2|11219.2|107
1664467200000|2022-09-29 16:00:00|11230.9|11225.9|11223.2|11218.2|11232.9|11227.9|11222.7|11217.7|185
1664467500000|2022-09-29 16:05:00|11223.4|11218.4|11209.9|11204.9|11226.1|11221.1|11209.4|11204.4|267
1664467800000|2022-09-29 16:10:00|11210.1|11205.1|11204.4|11199.4|11211.9|11206.9|11203.7|11198.7|322
1664468100000|2022-09-29 16:15:00|11204.5|11199.5|11216.1|11211.1|11216.1|11211.1|11202|11197|282
1664468400000|2022-09-29 16:20:00|11216.3|11211.3|11214|11209|11218|11213|11213.2|11208.2|131
1664468700000|2022-09-29 16:25:00|11214.1|11209.1|11220.7|11215.7|11223.6|11218.6|11212.7|11207.7|216
1664469000000|2022-09-29 16:30:00|11220.9|11215.9|11215.7|11210.7|11222.6|11217.6|11215.7|11210.7|106
1664469300000|2022-09-29 16:35:00|11215.5|11210.5|11211.8|11206.8|11221.4|11216.4|11211.8|11206.8|223
1664469600000|2022-09-29 16:40:00|11212|11207|11213.1|11208.1|11218.9|11213.9|11209.3|11204.3|145
1664469900000|2022-09-29 16:45:00|11213.3|11208.3|11223.4|11218.4|11224.6|11219.6|11212.4|11207.4|240
1664470200000|2022-09-29 16:50:00|11223.6|11218.6|11224.8|11219.8|11227.6|11222.6|11222.9|11217.9|175
1664470500000|2022-09-29 16:55:00|11224.6|11219.6|11232.3|11227.3|11233.1|11228.1|11223.1|11218.1|172
1664470800000|2022-09-29 17:00:00|11232.5|11227.5|11237.1|11232.1|11238.1|11233.1|11230.9|11225.9|142
1664471100000|2022-09-29 17:05:00|11237.2|11232.2|11235.4|11230.4|11238.8|11233.8|11234.1|11229.1|104
1664471400000|2022-09-29 17:10:00|11235.1|11230.1|11229.1|11224.1|11235.6|11230.6|11228.1|11223.1|163
1664471700000|2022-09-29 17:15:00|11228.8|11223.8|11222.4|11217.4|11230.6|11225.6|11220.1|11215.1|167
1664472000000|2022-09-29 17:20:00|11222.6|11217.6|11229.8|11224.8|11230|11225|11221.9|11216.9|137
1664472300000|2022-09-29 17:25:00|11229.6|11224.6|11229|11224|11230.3|11225.3|11224.6|11219.6|121
1664472600000|2022-09-29 17:30:00|11228.8|11223.8|11221.3|11216.3|11231.2|11226.2|11221.3|11216.3|80
1664472900000|2022-09-29 17:35:00|11222|11217|11220.4|11215.4|11223.2|11218.2|11220|11215|134
1664473200000|2022-09-29 17:40:00|11220.7|11215.7|11228.6|11223.6|11233.3|11228.3|11220.4|11215.4|103
1664473500000|2022-09-29 17:45:00|11228.8|11223.8|11234.8|11229.8|11235.8|11230.8|11228.8|11223.8|103
1664473800000|2022-09-29 17:50:00|11234.6|11229.6|11235.3|11230.3|11238.3|11233.3|11233.1|11228.1|112
1664474100000|2022-09-29 17:55:00|11235.5|11230.5|11233.8|11228.8|11238.3|11233.3|11233.3|11228.3|70
1664474400000|2022-09-29 18:00:00|11234.1|11229.1|11233.6|11228.6|11237.3|11232.3|11232.9|11227.9|56
1664474700000|2022-09-29 18:05:00|11233.4|11228.4|11228.2|11223.2|11234.3|11229.3|11225.9|11220.9|83
1664475000000|2022-09-29 18:10:00|11227.9|11222.9|11228.6|11223.6|11230.6|11225.6|11227.4|11222.4|57
1664475300000|2022-09-29 18:15:00|11228.4|11223.4|11236.1|11231.1|11236.8|11231.8|11227.9|11222.9|167
1664475600000|2022-09-29 18:20:00|11236.3|11231.3|11228.5|11223.5|11237|11232|11227|11222|128
1664475900000|2022-09-29 18:25:00|11228.3|11223.3|11222.9|11217.9|11231.4|11226.4|11221.4|11216.4|131
1664476200000|2022-09-29 18:30:00|11223.1|11218.1|11225.1|11220.1|11226.3|11221.3|11221.1|11216.1|119
1664476500000|2022-09-29 18:35:00|11225.3|11220.3|11212.7|11207.7|11225.5|11220.5|11211.7|11206.7|169
1664476800000|2022-09-29 18:40:00|11212.4|11207.4|11218.7|11213.7|11219.2|11214.2|11212.2|11207.2|103
1664477100000|2022-09-29 18:45:00|11218.9|11213.9|11218.2|11213.2|11218.9|11213.9|11213.7|11208.7|49
1664477400000|2022-09-29 18:50:00|11217.9|11212.9|11221.2|11216.2|11223.9|11218.9|11217.4|11212.4|99
1664477700000|2022-09-29 18:55:00|11221|11216|11218.1|11213.1|11222.2|11217.2|11217.5|11212.5|289
1664478000000|2022-09-29 19:00:00|11217.6|11212.6|11215.7|11210.7|11221.2|11216.2|11213|11208|126
1664478300000|2022-09-29 19:05:00|11215.9|11210.9|11221.2|11216.2|11221.4|11216.4|11213.4|11208.4|53
1664478600000|2022-09-29 19:10:00|11221|11216|11213.6|11208.6|11222.9|11217.9|11213.1|11208.1|134
1664478900000|2022-09-29 19:15:00|11213.8|11208.8|11209.5|11204.5|11215.2|11210.2|11206.5|11201.5|104
1664479200000|2022-09-29 19:20:00|11209.7|11204.7|11211.6|11206.6|11213.2|11208.2|11208.7|11203.7|53
1664479500000|2022-09-29 19:25:00|11211.9|11206.9|11211.1|11206.1|11213.4|11208.4|11210.5|11205.5|129
1664479800000|2022-09-29 19:30:00|11211.4|11206.4|11206.6|11201.6|11213.1|11208.1|11205.5|11200.5|64
1664480100000|2022-09-29 19:35:00|11206.4|11201.4|11204.6|11199.6|11209.6|11204.6|11199.6|11194.6|139
1664480400000|2022-09-29 19:40:00|11205.9|11200.9|11206.1|11201.1|11207.6|11202.6|11202.7|11197.7|70
1664480700000|2022-09-29 19:45:00|11205.9|11200.9|11207.6|11202.6|11208.2|11203.2|11205.4|11200.4|36
1664481000000|2022-09-29 19:50:00|11206.6|11201.6|11207|11202|11210.2|11205.2|11203.6|11198.6|83
1664481300000|2022-09-29 19:55:00|11207.2|11202.2|11210.9|11205.9|11211.1|11206.1|11204|11199|257
1664481600000|2022-09-29 20:00:00|11211.1|11206.1|11212.4|11207.4|11214.1|11209.1|11208.5|11203.5|62
1664481900000|2022-09-29 20:05:00|11212.2|11207.2|11211|11206|11212.4|11207.4|11209.2|11204.2|33
1664482200000|2022-09-29 20:10:00|11210.8|11205.8|11210.5|11205.5|11212.7|11207.7|11208.9|11203.9|31
1664482500000|2022-09-29 20:15:00|11210.7|11205.7|11209.5|11204.5|11211.5|11206.5|11209|11204|22
1664482800000|2022-09-29 20:20:00|11209.7|11204.7|11209.2|11204.2|11211.2|11206.2|11208.7|11203.7|20
1664483100000|2022-09-29 20:25:00|11209.4|11204.4|11206.7|11201.7|11209.7|11204.7|11206.7|11201.7|66
1664483400000|2022-09-29 20:30:00|11207|11202|11208.4|11203.4|11208.4|11203.4|11204|11199|45
1664483700000|2022-09-29 20:35:00|11208.2|11203.2|11204.2|11199.2|11208.2|11203.2|11203.1|11198.1|24
1664484000000|2022-09-29 20:40:00|11204.4|11199.4|11204.4|11199.4|11205.7|11200.7|11203|11198|22
1664484300000|2022-09-29 20:45:00|11204.2|11199.2|11204.9|11199.9|11206.1|11201.1|11202.8|11197.8|15
1664484600000|2022-09-29 20:50:00|11205.2|11200.2|11202|11197|11205.4|11200.4|11202|11197|83
1664484900000|2022-09-29 20:55:00|11202.3|11197.3|11197.3|11190.3|11202.3|11197.3|11194|11189|173
1664496000000|2022-09-30 00:00:00|11178.3|11173.3|11182.9|11177.9|11188.6|11183.6|11178.3|11173.3|266
1664496300000|2022-09-30 00:05:00|11183.3|11178.3|11185.8|11180.8|11186.5|11181.5|11182.9|11177.9|53
1664496600000|2022-09-30 00:10:00|11185.6|11180.6|11186.9|11181.9|11187.8|11182.8|11181.1|11176.1|208
1664496900000|2022-09-30 00:15:00|11186.7|11181.7|11186.8|11181.8|11188.4|11183.4|11185.6|11180.6|293
1664497200000|2022-09-30 00:20:00|11186.6|11181.6|11188.8|11183.8|11191.8|11186.8|11184.6|11179.6|45
1664497500000|2022-09-30 00:25:00|11189|11184|11189.8|11184.8|11190|11185|11185.8|11180.8|58
1664497800000|2022-09-30 00:30:00|11189.6|11184.6|11187|11182|11191.3|11186.3|11186.1|11181.1|210
1664498100000|2022-09-30 00:35:00|11186.8|11181.8|11193|11188|11195|11190|11186.5|11181.5|143
1664498400000|2022-09-30 00:40:00|11192.7|11187.7|11191.5|11186.5|11193.5|11188.5|11188.5|11183.5|39
1664498700000|2022-09-30 00:45:00|11191.7|11186.7|11188.5|11183.5|11191.7|11186.7|11187|11182|121
1664499000000|2022-09-30 00:50:00|11188.2|11183.2|11185.3|11180.3|11193|11188|11185|11180|252
1664499300000|2022-09-30 00:55:00|11185.2|11180.2|11186.6|11181.6|11187.3|11182.3|11181.1|11176.1|178
1664499600000|2022-09-30 01:00:00|11186.8|11181.8|11189|11184|11190|11185|11183.6|11178.6|181
1664499900000|2022-09-30 01:05:00|11188.7|11183.7|11189.8|11184.8|11191.5|11186.5|11187.3|11182.3|49
1664500200000|2022-09-30 01:10:00|11190|11185|11184.4|11179.4|11190.4|11185.4|11184.4|11179.4|64
1664500500000|2022-09-30 01:15:00|11183.9|11178.9|11188.7|11183.7|11192.4|11187.4|11181.8|11176.8|71
1664500800000|2022-09-30 01:20:00|11188.9|11183.9|11187|11182|11189.7|11184.7|11186.5|11181.5|44
1664501100000|2022-09-30 01:25:00|11187.2|11182.2|11190.5|11185.5|11191.2|11186.2|11185.3|11180.3|36
1664501400000|2022-09-30 01:30:00|11190.7|11185.7|11191.7|11186.7|11192.9|11187.9|11186.9|11181.9|77
1664501700000|2022-09-30 01:35:00|11191.9|11186.9|11191.9|11186.9|11192.7|11187.7|11188.5|11183.5|24
1664502000000|2022-09-30 01:40:00|11192.2|11187.2|11197.8|11192.8|11200.6|11195.6|11191.5|11186.5|179
1664502300000|2022-09-30 01:45:00|11197.5|11192.5|11199.3|11194.3|11200.8|11195.8|11196|11191|116
1664502600000|2022-09-30 01:50:00|11199.1|11194.1|11199.9|11194.9|11202.3|11197.3|11197.2|11192.2|76
1664502900000|2022-09-30 01:55:00|11200.2|11195.2|11201.8|11196.8|11202.5|11197.5|11199.2|11194.2|33
1664503200000|2022-09-30 02:00:00|11201.6|11196.6|11202.3|11197.3|11207.5|11202.5|11199.8|11194.8|151
1664503500000|2022-09-30 02:05:00|11202.5|11197.5|11199.5|11194.5|11203.5|11198.5|11197.6|11192.6|53
1664503800000|2022-09-30 02:10:00|11200|11195|11203.3|11198.3|11203.5|11198.5|11198.8|11193.8|31
1664504100000|2022-09-30 02:15:00|11203.5|11198.5|11222.7|11217.7|11222.7|11217.7|11202.1|11197.1|332
1664504400000|2022-09-30 02:20:00|11222.5|11217.5|11215.9|11210.9|11223.5|11218.5|11214.5|11209.5|121
1664504700000|2022-09-30 02:25:00|11215.7|11210.7|11216.3|11211.3|11223|11218|11215.2|11210.2|52
1664505000000|2022-09-30 02:30:00|11216.1|11211.1|11215.5|11210.5|11217.3|11212.3|11213.5|11208.5|56
1664505300000|2022-09-30 02:35:00|11215.7|11210.7|11211.4|11206.4|11215.7|11210.7|11211.2|11206.2|53
1664505600000|2022-09-30 02:40:00|11211.5|11206.5|11211.9|11206.9|11214.2|11209.2|11210|11205|41
1664505900000|2022-09-30 02:45:00|11211.7|11206.7|11203|11198|11212.9|11207.9|11200.8|11195.8|74
1664506200000|2022-09-30 02:50:00|11203.3|11198.3|11204.9|11199.9|11205.7|11200.7|11202|11197|38
1664506500000|2022-09-30 02:55:00|11204.7|11199.7|11209.9|11204.9|11210.4|11205.4|11203|11198|84
1664506800000|2022-09-30 03:00:00|11209.7|11204.7|11208.5|11203.5|11209.9|11204.9|11206.5|11201.5|20
1664507100000|2022-09-30 03:05:00|11208.2|11203.2|11210.7|11205.7|11211.7|11206.7|11207.5|11202.5|22
1664507400000|2022-09-30 03:10:00|11210.5|11205.5|11212.2|11207.2|11215.7|11210.7|11210.2|11205.2|31
1664507700000|2022-09-30 03:15:00|11212.4|11207.4|11216.8|11211.8|11217.4|11212.4|11212.4|11207.4|45
1664508000000|2022-09-30 03:20:00|11216.5|11211.5|11214.9|11209.9|11217.7|11212.7|11212.8|11207.8|69
1664508300000|2022-09-30 03:25:00|11214.7|11209.7|11217.4|11212.4|11217.4|11212.4|11214.7|11209.7|16
1664508600000|2022-09-30 03:30:00|11217.5|11212.5|11214.7|11209.7|11220.3|11215.3|11214.1|11209.1|79
1664508900000|2022-09-30 03:35:00|11215|11210|11213.3|11208.3|11215.2|11210.2|11212.3|11207.3|124
1664509200000|2022-09-30 03:40:00|11213.5|11208.5|11214|11209|11215.3|11210.3|11212.3|11207.3|71
1664509500000|2022-09-30 03:45:00|11213.8|11208.8|11215.2|11210.2|11216.5|11211.5|11212|11207|49
1664509800000|2022-09-30 03:50:00|11214.9|11209.9|11218.2|11213.2|11218.6|11213.6|11214.5|11209.5|23
1664510100000|2022-09-30 03:55:00|11218|11213|11221|11216|11221.4|11216.4|11217|11212|46
1664510400000|2022-09-30 04:00:00|11220.9|11215.9|11220.5|11215.5|11221.2|11216.2|11217.8|11212.8|55
1664510700000|2022-09-30 04:05:00|11220.3|11215.3|11218.5|11213.5|11222.5|11217.5|11218.5|11213.5|57
1664511000000|2022-09-30 04:10:00|11218.7|11213.7|11216.8|11211.8|11219.5|11214.5|11216.1|11211.1|23
1664511300000|2022-09-30 04:15:00|11217|11212|11215.6|11210.6|11218.5|11213.5|11213.8|11208.8|40
1664511600000|2022-09-30 04:20:00|11215.8|11210.8|11213.7|11208.7|11218.1|11213.1|11212.6|11207.6|94
1664511900000|2022-09-30 04:25:00|11213.5|11208.5|11217.3|11212.3|11217.8|11212.8|11211.6|11206.6|45
1664512200000|2022-09-30 04:30:00|11217.5|11212.5|11215.8|11210.8|11218.5|11213.5|11215.6|11210.6|12
1664512500000|2022-09-30 04:35:00|11216|11211|11212.3|11207.3|11216.2|11211.2|11212.3|11207.3|17
1664512800000|2022-09-30 04:40:00|11212.5|11207.5|11209.3|11204.3|11214.3|11209.3|11209.1|11204.1|53
1664513100000|2022-09-30 04:45:00|11209.6|11204.6|11212.9|11207.9|11213.1|11208.1|11209.1|11204.1|24
1664513400000|2022-09-30 04:50:00|11212.6|11207.6|11211.6|11206.6|11212.8|11207.8|11211.1|11206.1|18
1664513700000|2022-09-30 04:55:00|11211.4|11206.4|11215.6|11210.6|11215.6|11210.6|11210.4|11205.4|59
1664514000000|2022-09-30 05:00:00|11215.4|11210.4|11208.4|11203.4|11216.1|11211.1|11207.7|11202.7|69
1664514300000|2022-09-30 05:05:00|11208.2|11203.2|11204.2|11199.2|11208.4|11203.4|11203.7|11198.7|93
1664514600000|2022-09-30 05:10:00|11204|11199|11205.9|11200.9|11206.4|11201.4|11202.3|11197.3|41
1664514900000|2022-09-30 05:15:00|11206.1|11201.1|11201.1|11196.1|11206.1|11201.1|11198.3|11193.3|184
1664515200000|2022-09-30 05:20:00|11201.3|11196.3|11196.6|11191.6|11201.3|11196.3|11195.1|11190.1|43
1664515500000|2022-09-30 05:25:00|11196.4|11191.4|11193.9|11188.9|11199.3|11194.3|11193.8|11188.8|38
1664515800000|2022-09-30 05:30:00|11194.1|11189.1|11190.3|11185.3|11196|11191|11187.4|11182.4|132
1664516100000|2022-09-30 05:35:00|11190.6|11185.6|11191.4|11186.4|11192.3|11187.3|11188.4|11183.4|67
1664516400000|2022-09-30 05:40:00|11191.6|11186.6|11192.8|11187.8|11193.8|11188.8|11190.1|11185.1|31
1664516700000|2022-09-30 05:45:00|11193.1|11188.1|11184.8|11179.8|11193.1|11188.1|11184.2|11179.2|79
1664517000000|2022-09-30 05:50:00|11184.7|11179.7|11187.7|11182.7|11189.1|11184.1|11184.7|11179.7|63
1664517300000|2022-09-30 05:55:00|11187.5|11182.5|11189.1|11184.1|11191.9|11186.9|11186.7|11181.7|72
1664517600000|2022-09-30 06:00:00|11189.4|11184.4|11191.1|11186.1|11193.7|11188.7|11181.8|11176.8|179
1664517900000|2022-09-30 06:05:00|11191.3|11186.3|11191.5|11186.5|11192.8|11187.8|11186.4|11181.4|88
1664518200000|2022-09-30 06:10:00|11191.3|11186.3|11194.5|11189.5|11195.7|11190.7|11186.3|11181.3|102
1664518500000|2022-09-30 06:15:00|11194.2|11189.2|11197.8|11192.8|11201.2|11196.2|11191.2|11186.2|54
1664518800000|2022-09-30 06:20:00|11198|11193|11200.5|11195.5|11204.2|11199.2|11195.7|11190.7|83
1664519100000|2022-09-30 06:25:00|11200.7|11195.7|11203.7|11198.7|11203.7|11198.7|11199|11194|51
1664519400000|2022-09-30 06:30:00|11203.4|11198.4|11207.5|11202.5|11209.7|11204.7|11202.7|11197.7|121
1664519700000|2022-09-30 06:35:00|11207.7|11202.7|11214.9|11209.9|11215.4|11210.4|11206|11201|90
1664520000000|2022-09-30 06:40:00|11215|11210|11213.7|11208.7|11216.5|11211.5|11208.2|11203.2|137
1664520300000|2022-09-30 06:45:00|11215.9|11210.9|11211.7|11206.7|11219.1|11214.1|11210.5|11205.5|396
1664520600000|2022-09-30 06:50:00|11212|11207|11202.5|11197.5|11213.5|11208.5|11194.7|11189.7|223
1664520900000|2022-09-30 06:55:00|11202.7|11197.7|11204|11199|11207.7|11202.7|11199.5|11194.5|105
1664521200000|2022-09-30 07:00:00|11204.2|11199.2|11194.4|11189.4|11204.4|11199.4|11193.2|11188.2|283
1664521500000|2022-09-30 07:05:00|11194.6|11189.6|11172.7|11167.7|11195.6|11190.6|11170.7|11165.7|556
1664521800000|2022-09-30 07:10:00|11172.4|11167.4|11181.2|11176.2|11183.6|11178.6|11171|11166|262
1664522100000|2022-09-30 07:15:00|11181.4|11176.4|11183.1|11178.1|11188|11183|11175.2|11170.2|324
1664522400000|2022-09-30 07:20:00|11182.9|11177.9|11176.4|11171.4|11185.6|11180.6|11176.2|11171.2|139
1664522700000|2022-09-30 07:25:00|11176.6|11171.6|11182.7|11177.7|11182.9|11177.9|11168.2|11163.2|304
1664523000000|2022-09-30 07:30:00|11182.5|11177.5|11190.2|11185.2|11192.9|11187.9|11182.5|11177.5|226
1664523300000|2022-09-30 07:35:00|11190.4|11185.4|11191.2|11186.2|11198.7|11193.7|11190.4|11185.4|112
1664523600000|2022-09-30 07:40:00|11190.9|11185.9|11187.4|11182.4|11193.4|11188.4|11187.2|11182.2|99
1664523900000|2022-09-30 07:45:00|11187.6|11182.6|11183.7|11178.7|11190.9|11185.9|11181.2|11176.2|164
1664524200000|2022-09-30 07:50:00|11183.5|11178.5|11178.7|11173.7|11186.1|11181.1|11176.2|11171.2|208
1664524500000|2022-09-30 07:55:00|11178.5|11173.5|11170.5|11165.5|11179|11174|11168.2|11163.2|184
1664524800000|2022-09-30 08:00:00|11170.7|11165.7|11158.3|11153.3|11170.7|11165.7|11157.2|11152.2|328
1664525100000|2022-09-30 08:05:00|11158.1|11153.1|11165.5|11160.5|11165.5|11160.5|11157.8|11152.8|106
1664525400000|2022-09-30 08:10:00|11165.3|11160.3|11166.5|11161.5|11167.3|11162.3|11159.6|11154.6|110
1664525700000|2022-09-30 08:15:00|11166.6|11161.6|11157.1|11152.1|11167.5|11162.5|11154.1|11149.1|147
1664526000000|2022-09-30 08:20:00|11156.8|11151.8|11158.3|11153.3|11161.6|11156.6|11151.9|11146.9|150
1664526300000|2022-09-30 08:25:00|11158.5|11153.5|11168.2|11163.2|11168.9|11163.9|11158.5|11153.5|150
1664526600000|2022-09-30 08:30:00|11168.4|11163.4|11161.9|11156.9|11171.7|11166.7|11160|11155|188
1664526900000|2022-09-30 08:35:00|11161.7|11156.7|11165.7|11160.7|11167.3|11162.3|11160.9|11155.9|122
1664527200000|2022-09-30 08:40:00|11165.5|11160.5|11166.6|11161.6|11166.8|11161.8|11159.2|11154.2|102
1664527500000|2022-09-30 08:45:00|11166.8|11161.8|11163.5|11158.5|11168.2|11163.2|11156.3|11151.3|106
1664527800000|2022-09-30 08:50:00|11163.2|11158.2|11159|11154|11166.7|11161.7|11156.3|11151.3|73
1664528100000|2022-09-30 08:55:00|11158.7|11153.7|11162.9|11157.9|11163.8|11158.8|11156.3|11151.3|55
1664528400000|2022-09-30 09:00:00|11162.1|11157.1|11172.7|11167.7|11175.3|11170.3|11159.2|11154.2|147
1664528700000|2022-09-30 09:05:00|11173|11168|11170.6|11165.6|11178.2|11173.2|11170.5|11165.5|135
1664529000000|2022-09-30 09:10:00|11170.8|11165.8|11177.1|11172.1|11177.5|11172.5|11167.6|11162.6|109
1664529300000|2022-09-30 09:15:00|11176.8|11171.8|11176.5|11171.5|11181.6|11176.6|11175.6|11170.6|159
1664529600000|2022-09-30 09:20:00|11176.7|11171.7|11175.5|11170.5|11183.7|11178.7|11175.3|11170.3|133
1664529900000|2022-09-30 09:25:00|11175.7|11170.7|11181.5|11176.5|11183.2|11178.2|11175.7|11170.7|89
1664530200000|2022-09-30 09:30:00|11181.2|11176.2|11187.2|11182.2|11188.2|11183.2|11178.8|11173.8|81
1664530500000|2022-09-30 09:35:00|11187.5|11182.5|11190.7|11185.7|11191.6|11186.6|11185.2|11180.2|132
1664530800000|2022-09-30 09:40:00|11190.5|11185.5|11194.2|11189.2|11196.2|11191.2|11189.7|11184.7|155
1664531100000|2022-09-30 09:45:00|11194.4|11189.4|11190.9|11185.9|11195.2|11190.2|11188.5|11183.5|94
1664531400000|2022-09-30 09:50:00|11190.7|11185.7|11186.7|11181.7|11190.9|11185.9|11185.2|11180.2|95
1664531700000|2022-09-30 09:55:00|11186.4|11181.4|11201.9|11196.9|11202.6|11197.6|11186.4|11181.4|143
1664532000000|2022-09-30 10:00:00|11201.6|11196.6|11203.1|11198.1|11203.4|11198.4|11195.6|11190.6|198
1664532300000|2022-09-30 10:05:00|11203.2|11198.2|11202.4|11197.4|11205.5|11200.5|11200.1|11195.1|91
1664532600000|2022-09-30 10:10:00|11202.2|11197.2|11212.7|11207.7|11212.9|11207.9|11200.9|11195.9|161
1664532900000|2022-09-30 10:15:00|11212.9|11207.9|11219.7|11214.7|11220.3|11215.3|11208.9|11203.9|164
1664533200000|2022-09-30 10:20:00|11219.9|11214.9|11221.2|11216.2|11224.6|11219.6|11216.6|11211.6|157
1664533500000|2022-09-30 10:25:00|11221|11216|11234.4|11229.4|11235.4|11230.4|11220.7|11215.7|285
1664533800000|2022-09-30 10:30:00|11234.7|11229.7|11232.4|11227.4|11236.9|11231.9|11230.2|11225.2|128
1664534100000|2022-09-30 10:35:00|11232.2|11227.2|11226|11221|11232.4|11227.4|11223.1|11218.1|151
1664534400000|2022-09-30 10:40:00|11225.8|11220.8|11229|11224|11233.4|11228.4|11223.3|11218.3|99
1664534700000|2022-09-30 10:45:00|11229.2|11224.2|11236.8|11231.8|11239.6|11234.6|11228.1|11223.1|205
1664535000000|2022-09-30 10:50:00|11237|11232|11241.4|11236.4|11245.8|11240.8|11235.6|11230.6|217
1664535300000|2022-09-30 10:55:00|11241.6|11236.6|11240.6|11235.6|11246|11241|11240.4|11235.4|118
1664535600000|2022-09-30 11:00:00|11240.4|11235.4|11246|11241|11246.3|11241.3|11236.7|11231.7|173
1664535900000|2022-09-30 11:05:00|11246.2|11241.2|11245.1|11240.1|11248.6|11243.6|11242.3|11237.3|141
1664536200000|2022-09-30 11:10:00|11245.3|11240.3|11244.1|11239.1|11248.1|11243.1|11238.1|11233.1|104
1664536500000|2022-09-30 11:15:00|11244.3|11239.3|11244.8|11239.8|11252.6|11247.6|11243.9|11238.9|178
1664536800000|2022-09-30 11:20:00|11244.6|11239.6|11242.8|11237.8|11247.9|11242.9|11241.6|11236.6|129
1664537100000|2022-09-30 11:25:00|11243.1|11238.1|11238.9|11233.9|11248|11243|11238.3|11233.3|140
1664537400000|2022-09-30 11:30:00|11238.4|11233.4|11247.1|11242.1|11248.1|11243.1|11237.1|11232.1|126
1664537700000|2022-09-30 11:35:00|11246.9|11241.9|11255|11250|11255.7|11250.7|11246.9|11241.9|170
1664538000000|2022-09-30 11:40:00|11254.7|11249.7|11248.3|11243.3|11255.4|11250.4|11247.2|11242.2|108
1664538300000|2022-09-30 11:45:00|11248.5|11243.5|11257.4|11252.4|11257.8|11252.8|11248.3|11243.3|104
1664538600000|2022-09-30 11:50:00|11257.1|11252.1|11258.9|11253.9|11261.4|11256.4|11255.4|11250.4|126
1664538900000|2022-09-30 11:55:00|11259.1|11254.1|11258.1|11253.1|11264.4|11259.4|11257.5|11252.5|153
1664539200000|2022-09-30 12:00:00|11258.4|11253.4|11254.9|11249.9|11259.7|11254.7|11249.4|11244.4|180
1664539500000|2022-09-30 12:05:00|11255.1|11250.1|11260.1|11255.1|11261.6|11256.6|11254.1|11249.1|117
1664539800000|2022-09-30 12:10:00|11260.4|11255.4|11258.6|11253.6|11263.6|11258.6|11255.2|11250.2|110
1664540100000|2022-09-30 12:15:00|11258.4|11253.4|11252.4|11247.4|11259.4|11254.4|11251.1|11246.1|107
1664540400000|2022-09-30 12:20:00|11252.7|11247.7|11248.8|11243.8|11255.1|11250.1|11247.2|11242.2|194
1664540700000|2022-09-30 12:25:00|11249.3|11244.3|11237.8|11232.8|11250.2|11245.2|11226.4|11221.4|440
1664541000000|2022-09-30 12:30:00|11237.5|11232.5|11238.5|11233.5|11266.8|11261.8|11231|11226|803
1664541300000|2022-09-30 12:35:00|11238.3|11233.3|11246.7|11241.7|11247.5|11242.5|11234.2|11229.2|471
1664541600000|2022-09-30 12:40:00|11246.8|11241.8|11229.6|11224.6|11250.5|11245.5|11224.7|11219.7|670
1664541900000|2022-09-30 12:45:00|11229.4|11224.4|11232.1|11227.1|11241.6|11236.6|11227|11222|275
1664542200000|2022-09-30 12:50:00|11232.3|11227.3|11239.1|11234.1|11240.8|11235.8|11231.4|11226.4|167
1664542500000|2022-09-30 12:55:00|11238.9|11233.9|11246.4|11241.4|11248.3|11243.3|11237.3|11232.3|306
1664542800000|2022-09-30 13:00:00|11246.2|11241.2|11254.6|11249.6|11256.9|11251.9|11238.9|11233.9|522
1664543100000|2022-09-30 13:05:00|11254.8|11249.8|11249.7|11244.7|11256.8|11251.8|11247.6|11242.6|194
1664543400000|2022-09-30 13:10:00|11250|11245|11244.3|11239.3|11253|11248|11243.4|11238.4|179
1664543700000|2022-09-30 13:15:00|11244.6|11239.6|11260.8|11255.8|11261.8|11256.8|11244.3|11239.3|281
1664544000000|2022-09-30 13:20:00|11261.1|11256.1|11257.3|11252.3|11263.9|11258.9|11255|11250|339
1664544300000|2022-09-30 13:25:00|11257.6|11252.6|11253.4|11248.4|11260.1|11255.1|11251.9|11246.9|275
1664544600000|2022-09-30 13:30:00|11253.3|11248.3|11243.7|11238.7|11254.2|11249.2|11237.9|11232.9|416
1664544900000|2022-09-30 13:35:00|11243.6|11238.6|11244|11239|11253.8|11248.8|11242.4|11237.4|589
1664545200000|2022-09-30 13:40:00|11243.8|11238.8|11234.5|11229.5|11245.9|11240.9|11232.5|11227.5|312
1664545500000|2022-09-30 13:45:00|11234.7|11229.7|11233.4|11228.4|11239.4|11234.4|11229|11224|341
1664545800000|2022-09-30 13:50:00|11233.2|11228.2|11229.8|11224.8|11239.4|11234.4|11226.4|11221.4|218
1664546100000|2022-09-30 13:55:00|11230.5|11225.5|11216.4|11211.4|11233.2|11228.2|11216.2|11211.2|437
1664546400000|2022-09-30 14:00:00|11215.8|11210.8|11223|11218|11226.2|11221.2|11212.7|11207.7|477
1664546700000|2022-09-30 14:05:00|11223.2|11218.2|11224.1|11219.1|11228.3|11223.3|11221.9|11216.9|253
1664547000000|2022-09-30 14:10:00|11223.9|11218.9|11231.8|11226.8|11235.1|11230.1|11221.1|11216.1|338
1664547300000|2022-09-30 14:15:00|11232|11227|11232.2|11227.2|11237.4|11232.4|11231|11226|199
1664547600000|2022-09-30 14:20:00|11232.4|11227.4|11229.3|11224.3|11241.9|11236.9|11229.3|11224.3|135
1664547900000|2022-09-30 14:25:00|11229.5|11224.5|11226.6|11221.6|11241|11236|11226.6|11221.6|291
1664548200000|2022-09-30 14:30:00|11226.8|11221.8|11225|11220|11230.5|11225.5|11219.9|11214.9|353
1664548500000|2022-09-30 14:35:00|11225.3|11220.3|11207|11202|11226.1|11221.1|11205.6|11200.6|571
1664548800000|2022-09-30 14:40:00|11206.8|11201.8|11219.8|11214.8|11220.9|11215.9|11203.3|11198.3|455
1664549100000|2022-09-30 14:45:00|11220|11215|11206.4|11201.4|11221.5|11216.5|11198.4|11193.4|667
1664549400000|2022-09-30 14:50:00|11206.1|11201.1|11206.6|11201.6|11218|11213|11201.4|11196.4|535
1664549700000|2022-09-30 14:55:00|11206.4|11201.4|11208.9|11203.9|11213.5|11208.5|11196.3|11191.3|775
1664550000000|2022-09-30 15:00:00|11208.6|11203.6|11213|11208|11219.5|11214.5|11206|11201|464
1664550300000|2022-09-30 15:05:00|11212.8|11207.8|11200.8|11195.8|11216.3|11211.3|11199|11194|234
1664550600000|2022-09-30 15:10:00|11200.9|11195.9|11195.4|11190.4|11204.9|11199.9|11193.6|11188.6|206
1664550900000|2022-09-30 15:15:00|11195.7|11190.7|11191.9|11186.9|11201.4|11196.4|11191.5|11186.5|259
1664551200000|2022-09-30 15:20:00|11191.7|11186.7|11197.8|11192.8|11198.4|11193.4|11188.4|11183.4|222
1664551500000|2022-09-30 15:25:00|11198.3|11193.3|11209.5|11204.5|11209.7|11204.7|11195.9|11190.9|337
1664551800000|2022-09-30 15:30:00|11209.3|11204.3|11209.7|11204.7|11211.7|11206.7|11206.3|11201.3|237
1664552100000|2022-09-30 15:35:00|11209.5|11204.5|11202.7|11197.7|11211.4|11206.4|11200|11195|163
1664552400000|2022-09-30 15:40:00|11203|11198|11210.7|11205.7|11215.1|11210.1|11202.7|11197.7|160
1664552700000|2022-09-30 15:45:00|11210.9|11205.9|11219.1|11214.1|11219.1|11214.1|11209.2|11204.2|94
1664553000000|2022-09-30 15:50:00|11219.4|11214.4|11217.3|11212.3|11221.9|11216.9|11214|11209|159
1664553300000|2022-09-30 15:55:00|11217.5|11212.5|11222.8|11217.8|11223|11218|11216.2|11211.2|105
1664553600000|2022-09-30 16:00:00|11222.6|11217.6|11229.6|11224.6|11230.2|11225.2|11221.6|11216.6|327
1664553900000|2022-09-30 16:05:00|11229.8|11224.8|11234.6|11229.6|11235.6|11230.6|11229.1|11224.1|343
1664554200000|2022-09-30 16:10:00|11234.8|11229.8|11232.6|11227.6|11236.3|11231.3|11230.4|11225.4|120
1664554500000|2022-09-30 16:15:00|11232.8|11227.8|11233.4|11228.4|11235.4|11230.4|11230.4|11225.4|170
1664554800000|2022-09-30 16:20:00|11233.6|11228.6|11228.9|11223.9|11237.8|11232.8|11228.4|11223.4|174
1664555100000|2022-09-30 16:25:00|11229.1|11224.1|11227.9|11222.9|11230.6|11225.6|11225.2|11220.2|146
1664555400000|2022-09-30 16:30:00|11228.1|11223.1|11225.6|11220.6|11231.8|11226.8|11224.4|11219.4|96
1664555700000|2022-09-30 16:35:00|11225.8|11220.8|11224.6|11219.6|11228.3|11223.3|11223.4|11218.4|59
1664556000000|2022-09-30 16:40:00|11224.4|11219.4|11228.1|11223.1|11231.9|11226.9|11224.4|11219.4|99
1664556300000|2022-09-30 16:45:00|11228.3|11223.3|11228.6|11223.6|11231.3|11226.3|11228.1|11223.1|37
1664556600000|2022-09-30 16:50:00|11228.4|11223.4|11224|11219|11228.6|11223.6|11223.4|11218.4|105
1664556900000|2022-09-30 16:55:00|11223.8|11218.8|11220.6|11215.6|11224.7|11219.7|11220.4|11215.4|171
1664557200000|2022-09-30 17:00:00|11220.8|11215.8|11219|11214|11226.3|11221.3|11216.8|11211.8|143
1664557500000|2022-09-30 17:05:00|11218.8|11213.8|11215|11210|11219.5|11214.5|11212|11207|131
1664557800000|2022-09-30 17:10:00|11214.9|11209.9|11219.7|11214.7|11219.7|11214.7|11211|11206|67
1664558100000|2022-09-30 17:15:00|11219.5|11214.5|11222.3|11217.3|11223.6|11218.6|11218|11213|64
1664558400000|2022-09-30 17:20:00|11222.5|11217.5|11223.6|11218.6|11225.7|11220.7|11221.5|11216.5|64
1664558700000|2022-09-30 17:25:00|11223.8|11218.8|11219.7|11214.7|11223.8|11218.8|11219|11214|74
1664559000000|2022-09-30 17:30:00|11219.5|11214.5|11219.7|11214.7|11221.8|11216.8|11218|11213|43
1664559300000|2022-09-30 17:35:00|11219.9|11214.9|11222.1|11217.1|11226.1|11221.1|11219.9|11214.9|82
1664559600000|2022-09-30 17:40:00|11221.8|11216.8|11217.6|11212.6|11222.8|11217.8|11215.8|11210.8|78
1664559900000|2022-09-30 17:45:00|11217.8|11212.8|11222.1|11217.1|11222.2|11217.2|11216.3|11211.3|82
1664560200000|2022-09-30 17:50:00|11222.3|11217.3|11216.1|11211.1|11222.5|11217.5|11215.4|11210.4|75
1664560500000|2022-09-30 17:55:00|11216.3|11211.3|11216.1|11211.1|11217.3|11212.3|11210.3|11205.3|88
1664560800000|2022-09-30 18:00:00|11215.9|11210.9|11215.8|11210.8|11217.2|11212.2|11212.4|11207.4|81
1664561100000|2022-09-30 18:05:00|11216.2|11211.2|11217|11212|11220|11215|11214.6|11209.6|45
1664561400000|2022-09-30 18:10:00|11217.2|11212.2|11211.3|11206.3|11217.2|11212.2|11210.8|11205.8|61
1664561700000|2022-09-30 18:15:00|11211.1|11206.1|11212.8|11207.8|11213.7|11208.7|11209.1|11204.1|105
1664562000000|2022-09-30 18:20:00|11213|11208|11211|11206|11213.2|11208.2|11208.8|11203.8|118
1664562300000|2022-09-30 18:25:00|11210.8|11205.8|11210.8|11205.8|11212.2|11207.2|11209.3|11204.3|63
1664562600000|2022-09-30 18:30:00|11210.5|11205.5|11204.3|11199.3|11210.8|11205.8|11204|11199|85
1664562900000|2022-09-30 18:35:00|11204.5|11199.5|11206.5|11201.5|11208.7|11203.7|11204.3|11199.3|95
1664563200000|2022-09-30 18:40:00|11206.7|11201.7|11207.2|11202.2|11209.9|11204.9|11206.3|11201.3|198
1664563500000|2022-09-30 18:45:00|11207.4|11202.4|11200.8|11195.8|11209.1|11204.1|11200.7|11195.7|129
1664563800000|2022-09-30 18:50:00|11200.5|11195.5|11206.1|11201.1|11207.3|11202.3|11200|11195|95
1664564100000|2022-09-30 18:55:00|11205.9|11200.9|11208.6|11203.6|11209.1|11204.1|11201|11196|487
1664564400000|2022-09-30 19:00:00|11208.8|11203.8|11207.4|11202.4|11209.3|11204.3|11202.4|11197.4|147
1664564700000|2022-09-30 19:05:00|11207.7|11202.7|11214|11209|11214.9|11209.9|11206|11201|111
1664565000000|2022-09-30 19:10:00|11214.2|11209.2|11215.9|11210.9|11218|11213|11212|11207|68
1664565300000|2022-09-30 19:15:00|11215.7|11210.7|11217|11212|11217.7|11212.7|11214.6|11209.6|123
1664565600000|2022-09-30 19:20:00|11216.8|11211.8|11218.8|11213.8|11222.1|11217.1|11216.6|11211.6|65
1664565900000|2022-09-30 19:25:00|11219|11214|11216.2|11211.2|11222.9|11217.9|11216.2|11211.2|185
1664566200000|2022-09-30 19:30:00|11216.4|11211.4|11220.6|11215.6|11221.3|11216.3|11215.7|11210.7|98
1664566500000|2022-09-30 19:35:00|11220.4|11215.4|11218.6|11213.6|11221.6|11216.6|11215.2|11210.2|90
1664566800000|2022-09-30 19:40:00|11218.7|11213.7|11213.3|11208.3|11219.1|11214.1|11211.7|11206.7|61
1664567100000|2022-09-30 19:45:00|11213.1|11208.1|11214.6|11209.6|11216.3|11211.3|11212.6|11207.6|210
1664567400000|2022-09-30 19:50:00|11214.8|11209.8|11216.8|11211.8|11221.1|11216.1|11214.8|11209.8|121
1664567700000|2022-09-30 19:55:00|11217|11212|11214.2|11209.2|11218.8|11213.8|11213.6|11208.6|178
1664568000000|2022-09-30 20:00:00|11214|11209|11213.9|11208.9|11217.3|11212.3|11213.2|11208.2|82
1664568300000|2022-09-30 20:05:00|11214.1|11209.1|11211.7|11206.7|11214.9|11209.9|11211.7|11206.7|26
1664568600000|2022-09-30 20:10:00|11212.3|11207.3|11209.5|11204.5|11212.9|11207.9|11206.6|11201.6|85
1664568900000|2022-09-30 20:15:00|11209.2|11204.2|11210.1|11205.1|11210.5|11205.5|11208.5|11203.5|9
1664569200000|2022-09-30 20:20:00|11209.8|11204.8|11208.4|11203.4|11210.1|11205.1|11206.9|11201.9|206
1664569500000|2022-09-30 20:25:00|11208.6|11203.6|11207.6|11202.6|11209.9|11204.9|11206.9|11201.9|45
1664569800000|2022-09-30 20:30:00|11207.7|11202.7|11213.1|11208.1|11213.1|11208.1|11207.7|11202.7|20
1664570100000|2022-09-30 20:35:00|11213.3|11208.3|11214.9|11209.9|11216.1|11211.1|11212.9|11207.9|18
1664570400000|2022-09-30 20:40:00|11214.6|11209.6|11213.6|11208.6|11216.3|11211.3|11212.7|11207.7|22
1664570700000|2022-09-30 20:45:00|11213.8|11208.8|11213.2|11208.2|11214.3|11209.3|11212.6|11207.6|53
1664571000000|2022-09-30 20:50:00|11213.1|11208.1|11216.4|11211.4|11217.9|11212.9|11210.9|11205.9|19
1664571300000|2022-09-30 20:55:00|11216.1|11211.1|11213.7|11204.7|11216.1|11211.1|11210|11204.7|44
1664755200000|2022-10-03 00:00:00|11219.4|11214.4|11223.6|11218.6|11228|11223|11218.2|11213.2|94
1664755500000|2022-10-03 00:05:00|11223.3|11218.3|11228.9|11223.9|11230.4|11225.4|11223.3|11218.3|81
1664755800000|2022-10-03 00:10:00|11229.1|11224.1|11225.3|11220.3|11230.5|11225.5|11224.8|11219.8|71
1664756100000|2022-10-03 00:15:00|11225|11220|11221.2|11216.2|11226.5|11221.5|11221.2|11216.2|83
1664756400000|2022-10-03 00:20:00|11221|11216|11218.2|11213.2|11227|11222|11218|11213|89
1664756700000|2022-10-03 00:25:00|11218|11213|11220|11215|11222.9|11217.9|11217.9|11212.9|32
1664757000000|2022-10-03 00:30:00|11219.8|11214.8|11219.1|11214.1|11220.9|11215.9|11218|11213|60
1664757300000|2022-10-03 00:35:00|11219|11214|11219.2|11214.2|11222.6|11217.6|11217.9|11212.9|44
1664757600000|2022-10-03 00:40:00|11219.1|11214.1|11216.8|11211.8|11219.6|11214.6|11214.9|11209.9|101
1664757900000|2022-10-03 00:45:00|11216.6|11211.6|11217.3|11212.3|11218.7|11213.7|11214.7|11209.7|28
1664758200000|2022-10-03 00:50:00|11217.2|11212.2|11218.8|11213.8|11220.6|11215.6|11214.9|11209.9|47
1664758500000|2022-10-03 00:55:00|11219|11214|11216.9|11211.9|11221.6|11216.6|11215.9|11210.9|43
1664758800000|2022-10-03 01:00:00|11217.1|11212.1|11211.9|11206.9|11217.1|11212.1|11211|11206|28
1664759100000|2022-10-03 01:05:00|11211.7|11206.7|11203.8|11198.8|11211.9|11206.9|11203.5|11198.5|207
1664759400000|2022-10-03 01:10:00|11203.6|11198.6|11201|11196|11204.8|11199.8|11200.5|11195.5|65
1664759700000|2022-10-03 01:15:00|11201.2|11196.2|11206.1|11201.1|11208.7|11203.7|11201|11196|38
1664760000000|2022-10-03 01:20:00|11205.9|11200.9|11204.3|11199.3|11207.5|11202.5|11203.8|11198.8|19
1664760300000|2022-10-03 01:25:00|11204.1|11199.1|11202.8|11197.8|11207.1|11202.1|11201.6|11196.6|23
1664760600000|2022-10-03 01:30:00|11202.9|11197.9|11202.6|11197.6|11203.3|11198.3|11198.6|11193.6|40
1664760900000|2022-10-03 01:35:00|11203.2|11198.2|11203.4|11198.4|11204.8|11199.8|11200.7|11195.7|23
1664761200000|2022-10-03 01:40:00|11203.6|11198.6|11199.9|11194.9|11204.8|11199.8|11199.4|11194.4|19
1664761500000|2022-10-03 01:45:00|11199.6|11194.6|11189|11184|11201.1|11196.1|11187.5|11182.5|157
1664761800000|2022-10-03 01:50:00|11189.2|11184.2|11188|11183|11191.7|11186.7|11184.6|11179.6|85
1664762100000|2022-10-03 01:55:00|11188.2|11183.2|11187.9|11182.9|11191.9|11186.9|11187.7|11182.7|25
1664762400000|2022-10-03 02:00:00|11188.2|11183.2|11190.4|11185.4|11190.9|11185.9|11188.2|11183.2|31
1664762700000|2022-10-03 02:05:00|11190.2|11185.2|11191.7|11186.7|11192.3|11187.3|11189.5|11184.5|21
1664763000000|2022-10-03 02:10:00|11191.5|11186.5|11189.9|11184.9|11193.1|11188.1|11189.2|11184.2|26
1664763300000|2022-10-03 02:15:00|11190.1|11185.1|11191.9|11186.9|11191.9|11186.9|11189|11184|13
1664763600000|2022-10-03 02:20:00|11192.1|11187.1|11197.9|11192.9|11198.2|11193.2|11192.1|11187.1|39
1664763900000|2022-10-03 02:25:00|11197.7|11192.7|11197.5|11192.5|11198.6|11193.6|11195.2|11190.2|19
1664764200000|2022-10-03 02:30:00|11197.7|11192.7|11197|11192|11198.7|11193.7|11196|11191|12
1664764500000|2022-10-03 02:35:00|11197.1|11192.1|11197.9|11192.9|11199.1|11194.1|11196.7|11191.7|8
1664764800000|2022-10-03 02:40:00|11197.7|11192.7|11196.9|11191.9|11198.7|11193.7|11196.5|11191.5|7
1664765100000|2022-10-03 02:45:00|11196.7|11191.7|11195.5|11190.5|11196.9|11191.9|11194|11189|25
1664765400000|2022-10-03 02:50:00|11195.3|11190.3|11196.4|11191.4|11196.5|11191.5|11194|11189|25
1664765700000|2022-10-03 02:55:00|11196.6|11191.6|11202.9|11197.9|11203.3|11198.3|11196.5|11191.5|23
1664766000000|2022-10-03 03:00:00|11203.1|11198.1|11206|11201|11206.9|11201.9|11202.7|11197.7|45
1664766300000|2022-10-03 03:05:00|11206.2|11201.2|11204|11199|11207.5|11202.5|11203.3|11198.3|31
1664766600000|2022-10-03 03:10:00|11204.2|11199.2|11202.8|11197.8|11204.7|11199.7|11202.8|11197.8|9
1664766900000|2022-10-03 03:15:00|11203|11198|11201.5|11196.5|11203|11198|11199.8|11194.8|20
1664767200000|2022-10-03 03:20:00|11201.3|11196.3|11203.2|11198.2|11204.6|11199.6|11201|11196|15
1664767500000|2022-10-03 03:25:00|11203.4|11198.4|11203.9|11198.9|11204.1|11199.1|11202.4|11197.4|11
1664767800000|2022-10-03 03:30:00|11203.7|11198.7|11204.1|11199.1|11206|11201|11203.1|11198.1|18
1664768100000|2022-10-03 03:35:00|11204.4|11199.4|11202.9|11197.9|11204.4|11199.4|11201.1|11196.1|13
1664768400000|2022-10-03 03:40:00|11202.8|11197.8|11204.5|11199.5|11206|11201|11202.8|11197.8|26
1664768700000|2022-10-03 03:45:00|11204.3|11199.3|11208|11203|11208.2|11203.2|11204.1|11199.1|18
1664769000000|2022-10-03 03:50:00|11208.2|11203.2|11209|11204|11210|11205|11207.6|11202.6|20
1664769300000|2022-10-03 03:55:00|11209.7|11204.7|11210.7|11205.7|11212.2|11207.2|11209.7|11204.7|31
1664769600000|2022-10-03 04:00:00|11211|11206|11215.8|11210.8|11218|11213|11210.5|11205.5|59
1664769900000|2022-10-03 04:05:00|11215.6|11210.6|11229.7|11224.7|11230|11225|11215.3|11210.3|162
1664770200000|2022-10-03 04:10:00|11229.5|11224.5|11225.5|11220.5|11229.9|11224.9|11225.5|11220.5|34
1664770500000|2022-10-03 04:15:00|11225.7|11220.7|11221.9|11216.9|11229.7|11224.7|11217.4|11212.4|111
1664770800000|2022-10-03 04:20:00|11222|11217|11221|11216|11223.4|11218.4|11220.7|11215.7|30
1664771100000|2022-10-03 04:25:00|11220.7|11215.7|11222.8|11217.8|11223.5|11218.5|11219.7|11214.7|30
1664771400000|2022-10-03 04:30:00|11223|11218|11224.6|11219.6|11226.3|11221.3|11221.4|11216.4|57
1664771700000|2022-10-03 04:35:00|11224.4|11219.4|11230.1|11225.1|11230.3|11225.3|11224.1|11219.1|54
1664772000000|2022-10-03 04:40:00|11229.9|11224.9|11226.1|11221.1|11230.6|11225.6|11225.4|11220.4|37
1664772300000|2022-10-03 04:45:00|11225.7|11220.7|11227.6|11222.6|11229.1|11224.1|11225.7|11220.7|59
1664772600000|2022-10-03 04:50:00|11227.7|11222.7|11226|11221|11227.9|11222.9|11225.7|11220.7|21
1664772900000|2022-10-03 04:55:00|11226.2|11221.2|11230.4|11225.4|11230.4|11225.4|11226|11221|44
1664773200000|2022-10-03 05:00:00|11230.2|11225.2|11229|11224|11231.6|11226.6|11228.8|11223.8|19
1664773500000|2022-10-03 05:05:00|11228.8|11223.8|11227.5|11222.5|11229.4|11224.4|11226.3|11221.3|23
1664773800000|2022-10-03 05:10:00|11227.3|11222.3|11225.5|11220.5|11228.9|11223.9|11224.5|11219.5|27
1664774100000|2022-10-03 05:15:00|11225.3|11220.3|11226.4|11221.4|11226.4|11221.4|11224.8|11219.8|15
1664774400000|2022-10-03 05:20:00|11226.6|11221.6|11223.7|11218.7|11227.2|11222.2|11222.7|11217.7|21
1664774700000|2022-10-03 05:25:00|11223.9|11218.9|11218.7|11213.7|11224.2|11219.2|11218.3|11213.3|97
1664775000000|2022-10-03 05:30:00|11219|11214|11214.6|11209.6|11219|11214|11211.9|11206.9|141
1664775300000|2022-10-03 05:35:00|11214.4|11209.4|11212.1|11207.1|11215|11210|11210.4|11205.4|33
1664775600000|2022-10-03 05:40:00|11211.9|11206.9|11198.7|11193.7|11211.9|11206.9|11197.1|11192.1|148
1664775900000|2022-10-03 05:45:00|11198.5|11193.5|11191.2|11186.2|11201.3|11196.3|11190.2|11185.2|241
1664776200000|2022-10-03 05:50:00|11191.4|11186.4|11176.9|11171.9|11193.4|11188.4|11169.8|11164.8|364
1664776500000|2022-10-03 05:55:00|11177.1|11172.1|11178.9|11173.9|11182.2|11177.2|11170.8|11165.8|223
1664776800000|2022-10-03 06:00:00|11178.7|11173.7|11180|11175|11183.7|11178.7|11174.5|11169.5|145
1664777100000|2022-10-03 06:05:00|11179.7|11174.7|11181.2|11176.2|11183.5|11178.5|11176.3|11171.3|101
1664777400000|2022-10-03 06:10:00|11181.5|11176.5|11178.9|11173.9|11183|11178|11177.1|11172.1|99
1664777700000|2022-10-03 06:15:00|11179.2|11174.2|11181.6|11176.6|11186.5|11181.5|11178.5|11173.5|58
1664778000000|2022-10-03 06:20:00|11181.8|11176.8|11186.9|11181.9|11189.4|11184.4|11181.8|11176.8|83
1664778300000|2022-10-03 06:25:00|11187.2|11182.2|11197.7|11192.7|11200.2|11195.2|11181.4|11176.4|202
1664778600000|2022-10-03 06:30:00|11198.9|11193.9|11198.8|11193.8|11204.7|11199.7|11193.8|11188.8|145
1664778900000|2022-10-03 06:35:00|11199|11194|11203.5|11198.5|11203.7|11198.7|11197.5|11192.5|40
1664779200000|2022-10-03 06:40:00|11205.4|11200.4|11217.2|11212.2|11218.4|11213.4|11205.4|11200.4|286
1664779500000|2022-10-03 06:45:00|11217.4|11212.4|11218.4|11213.4|11221.6|11216.6|11215|11210|167
1664779800000|2022-10-03 06:50:00|11218.6|11213.6|11215.7|11210.7|11220.1|11215.1|11214.9|11209.9|67
1664780100000|2022-10-03 06:55:00|11215.4|11210.4|11212.9|11207.9|11217.3|11212.3|11210.7|11205.7|99
1664780400000|2022-10-03 07:00:00|11212.8|11207.8|11215.4|11210.4|11224.4|11219.4|11212.6|11207.6|172
1664780700000|2022-10-03 07:05:00|11215.6|11210.6|11216.9|11211.9|11218.4|11213.4|11205.7|11200.7|149
1664781000000|2022-10-03 07:10:00|11217.1|11212.1|11214.3|11209.3|11222.6|11217.6|11210.9|11205.9|142
1664781300000|2022-10-03 07:15:00|11214.1|11209.1|11201.7|11196.7|11216.2|11211.2|11200.2|11195.2|147
1664781600000|2022-10-03 07:20:00|11201.5|11196.5|11201.4|11196.4|11204.9|11199.9|11197.5|11192.5|63
1664781900000|2022-10-03 07:25:00|11201.2|11196.2|11201.1|11196.1|11201.9|11196.9|11193.7|11188.7|148
1664782200000|2022-10-03 07:30:00|11201.3|11196.3|11193.9|11188.9|11201.3|11196.3|11193.9|11188.9|155
1664782500000|2022-10-03 07:35:00|11193.7|11188.7|11207.7|11202.7|11207.7|11202.7|11193.5|11188.5|74
1664782800000|2022-10-03 07:40:00|11207.5|11202.5|11206|11201|11208.4|11203.4|11200.4|11195.4|91
1664783100000|2022-10-03 07:45:00|11205.8|11200.8|11196.2|11191.2|11206.3|11201.3|11194.2|11189.2|144
1664783400000|2022-10-03 07:50:00|11196|11191|11200|11195|11203.2|11198.2|11195.4|11190.4|43
1664783700000|2022-10-03 07:55:00|11200.2|11195.2|11201.4|11196.4|11203.4|11198.4|11197.6|11192.6|44
1664784000000|2022-10-03 08:00:00|11201.6|11196.6|11206.9|11201.9|11209.1|11204.1|11199.7|11194.7|154
1664784300000|2022-10-03 08:05:00|11206.7|11201.7|11201.4|11196.4|11209.1|11204.1|11200.8|11195.8|98
1664784600000|2022-10-03 08:10:00|11201.6|11196.6|11203.8|11198.8|11204.2|11199.2|11196.9|11191.9|169
1664784900000|2022-10-03 08:15:00|11204.1|11199.1|11198.1|11193.1|11205.3|11200.3|11197.2|11192.2|56
1664785200000|2022-10-03 08:20:00|11198.3|11193.3|11197.8|11192.8|11199.3|11194.3|11193.4|11188.4|49
1664785500000|2022-10-03 08:25:00|11198|11193|11191.1|11186.1|11199.6|11194.6|11188|11183|107
1664785800000|2022-10-03 08:30:00|11191.3|11186.3|11186.5|11181.5|11196|11191|11184.2|11179.2|166
1664786100000|2022-10-03 08:35:00|11186.6|11181.6|11194.4|11189.4|11195.6|11190.6|11185.4|11180.4|66
1664786400000|2022-10-03 08:40:00|11194.2|11189.2|11192.5|11187.5|11194.4|11189.4|11187.7|11182.7|46
1664786700000|2022-10-03 08:45:00|11192.3|11187.3|11196.4|11191.4|11197.9|11192.9|11192|11187|40
1664787000000|2022-10-03 08:50:00|11196.6|11191.6|11203.3|11198.3|11204.2|11199.2|11195.6|11190.6|87
1664787300000|2022-10-03 08:55:00|11203.5|11198.5|11199.9|11194.9|11204.8|11199.8|11198.6|11193.6|69
1664787600000|2022-10-03 09:00:00|11200.1|11195.1|11208.3|11203.3|11208.3|11203.3|11198.4|11193.4|44
1664787900000|2022-10-03 09:05:00|11208.6|11203.6|11213.5|11208.5|11214.8|11209.8|11206.6|11201.6|85
1664788200000|2022-10-03 09:10:00|11213.3|11208.3|11214.6|11209.6|11216.4|11211.4|11210.6|11205.6|70
1664788500000|2022-10-03 09:15:00|11214.4|11209.4|11215.4|11210.4|11215.7|11210.7|11211.1|11206.1|93
1664788800000|2022-10-03 09:20:00|11215.5|11210.5|11210.7|11205.7|11216.2|11211.2|11208|11203|61
1664789100000|2022-10-03 09:25:00|11210.9|11205.9|11216.2|11211.2|11217.7|11212.7|11208.4|11203.4|67
1664789400000|2022-10-03 09:30:00|11216|11211|11221.4|11216.4|11225.7|11220.7|11215.7|11210.7|171
1664789700000|2022-10-03 09:35:00|11221.7|11216.7|11229.8|11224.8|11230.2|11225.2|11218.9|11213.9|102
1664790000000|2022-10-03 09:40:00|11229.7|11224.7|11236.7|11231.7|11238.2|11233.2|11229.7|11224.7|158
1664790300000|2022-10-03 09:45:00|11236.5|11231.5|11247.1|11242.1|11247.7|11242.7|11236.5|11231.5|198
1664790600000|2022-10-03 09:50:00|11247.2|11242.2|11245.8|11240.8|11250.6|11245.6|11244.7|11239.7|140
1664790900000|2022-10-03 09:55:00|11246|11241|11240.2|11235.2|11246.3|11241.3|11239.5|11234.5|62
1664791200000|2022-10-03 10:00:00|11240.4|11235.4|11242.6|11237.6|11246.4|11241.4|11239.7|11234.7|62
1664791500000|2022-10-03 10:05:00|11242.8|11237.8|11238.5|11233.5|11244.9|11239.9|11238.1|11233.1|50
1664791800000|2022-10-03 10:10:00|11239.2|11234.2|11238.4|11233.4|11241.3|11236.3|11235.1|11230.1|57
1664792100000|2022-10-03 10:15:00|11238.7|11233.7|11235.2|11230.2|11239.9|11234.9|11234.9|11229.9|65
1664792400000|2022-10-03 10:20:00|11235|11230|11225.1|11220.1|11235.8|11230.8|11223.2|11218.2|215
1664792700000|2022-10-03 10:25:00|11225.3|11220.3|11222.6|11217.6|11228.3|11223.3|11220.7|11215.7|65
1664793000000|2022-10-03 10:30:00|11222.4|11217.4|11223.5|11218.5|11226.8|11221.8|11221.4|11216.4|40
1664793300000|2022-10-03 10:35:00|11223.7|11218.7|11226.9|11221.9|11227.2|11222.2|11222.7|11217.7|35
1664793600000|2022-10-03 10:40:00|11227.2|11222.2|11226|11221|11228.7|11223.7|11225.3|11220.3|58
1664793900000|2022-10-03 10:45:00|11226.2|11221.2|11226.4|11221.4|11232|11227|11225.1|11220.1|91
1664794200000|2022-10-03 10:50:00|11226.6|11221.6|11226.3|11221.3|11229|11224|11224.7|11219.7|62
1664794500000|2022-10-03 10:55:00|11226.1|11221.1|11225.5|11220.5|11227.2|11222.2|11221.2|11216.2|33
1664794800000|2022-10-03 11:00:00|11225.6|11220.6|11223.8|11218.8|11227.8|11222.8|11221.4|11216.4|50
1664795100000|2022-10-03 11:05:00|11223.6|11218.6|11224.4|11219.4|11226.7|11221.7|11219.5|11214.5|76
1664795400000|2022-10-03 11:10:00|11224.6|11219.6|11231.6|11226.6|11231.8|11226.8|11224.4|11219.4|62
1664795700000|2022-10-03 11:15:00|11231.4|11226.4|11227.6|11222.6|11231.8|11226.8|11226.7|11221.7|54
1664796000000|2022-10-03 11:20:00|11227.8|11222.8|11233.9|11228.9|11234.3|11229.3|11227.8|11222.8|59
1664796300000|2022-10-03 11:25:00|11234.1|11229.1|11234.1|11229.1|11235.6|11230.6|11230.1|11225.1|40
1664796600000|2022-10-03 11:30:00|11234.3|11229.3|11233.7|11228.7|11235.3|11230.3|11228.2|11223.2|42
1664796900000|2022-10-03 11:35:00|11233.4|11228.4|11232|11227|11233.4|11228.4|11225.9|11220.9|43
1664797200000|2022-10-03 11:40:00|11231.9|11226.9|11233.2|11228.2|11233.4|11228.4|11228.4|11223.4|54
1664797500000|2022-10-03 11:45:00|11233.4|11228.4|11234.1|11229.1|11238.1|11233.1|11231.2|11226.2|104
1664797800000|2022-10-03 11:50:00|11234.4|11229.4|11235.3|11230.3|11237.2|11232.2|11233|11228|52
1664798100000|2022-10-03 11:55:00|11235.4|11230.4|11222.9|11217.9|11236.9|11231.9|11222.2|11217.2|119
1664798400000|2022-10-03 12:00:00|11223.3|11218.3|11231.2|11226.2|11232.6|11227.6|11222.4|11217.4|171
1664798700000|2022-10-03 12:05:00|11231.4|11226.4|11223.6|11218.6|11231.4|11226.4|11223.4|11218.4|120
1664799000000|2022-10-03 12:10:00|11223.9|11218.9|11227.6|11222.6|11234.3|11229.3|11223.5|11218.5|66
1664799300000|2022-10-03 12:15:00|11227.4|11222.4|11229.3|11224.3|11231.1|11226.1|11225.4|11220.4|44
1664799600000|2022-10-03 12:20:00|11229.1|11224.1|11222.1|11217.1|11229.6|11224.6|11221.2|11216.2|86
1664799900000|2022-10-03 12:25:00|11222.5|11217.5|11224.9|11219.9|11225.5|11220.5|11219.1|11214.1|85
1664800200000|2022-10-03 12:30:00|11225.1|11220.1|11225.7|11220.7|11227.9|11222.9|11222.7|11217.7|115
1664800500000|2022-10-03 12:35:00|11225.9|11220.9|11226.5|11221.5|11227.3|11222.3|11223.1|11218.1|106
1664800800000|2022-10-03 12:40:00|11226.3|11221.3|11222.6|11217.6|11230.5|11225.5|11221.9|11216.9|95
1664801100000|2022-10-03 12:45:00|11221.7|11216.7|11211.7|11206.7|11222.6|11217.6|11208.9|11203.9|323
1664801400000|2022-10-03 12:50:00|11211.5|11206.5|11213.1|11208.1|11215.8|11210.8|11207.4|11202.4|155
1664801700000|2022-10-03 12:55:00|11213.2|11208.2|11224|11219|11225.4|11220.4|11212.7|11207.7|292
1664802000000|2022-10-03 13:00:00|11224.2|11219.2|11222.3|11217.3|11224.8|11219.8|11219.3|11214.3|85
1664802300000|2022-10-03 13:05:00|11222.5|11217.5|11216.5|11211.5|11225|11220|11215|11210|112
1664802600000|2022-10-03 13:10:00|11216.7|11211.7|11208.4|11203.4|11220.9|11215.9|11208.2|11203.2|247
1664802900000|2022-10-03 13:15:00|11208.5|11203.5|11203.1|11198.1|11209.6|11204.6|11201.2|11196.2|164
1664803200000|2022-10-03 13:20:00|11203.4|11198.4|11204.4|11199.4|11209.8|11204.8|11202.9|11197.9|130
1664803500000|2022-10-03 13:25:00|11204.6|11199.6|11212.1|11207.1|11213.5|11208.5|11204.6|11199.6|113
1664803800000|2022-10-03 13:30:00|11212.4|11207.4|11225.3|11220.3|11227.5|11222.5|11210.9|11205.9|359
1664804100000|2022-10-03 13:35:00|11225.5|11220.5|11229.4|11224.4|11230.7|11225.7|11222.6|11217.6|223
1664804400000|2022-10-03 13:40:00|11229.2|11224.2|11223|11218|11232.1|11227.1|11221|11216|128
1664804700000|2022-10-03 13:45:00|11223.2|11218.2|11219.7|11214.7|11227.2|11222.2|11219|11214|185
1664805000000|2022-10-03 13:50:00|11219.5|11214.5|11219.9|11214.9|11226.1|11221.1|11216.5|11211.5|155
1664805300000|2022-10-03 13:55:00|11219.7|11214.7|11223.2|11218.2|11226.4|11221.4|11219.2|11214.2|89
1664805600000|2022-10-03 14:00:00|11215.1|11206.1|11198.1|11193.1|11217.7|11211.2|11187.9|11182.9|998
1664805900000|2022-10-03 14:05:00|11198.3|11193.3|11177.2|11172.2|11198.3|11193.3|11170.3|11165.3|705
1664806200000|2022-10-03 14:10:00|11177.1|11172.1|11191.3|11186.3|11191.3|11186.3|11176.5|11171.5|348
1664806500000|2022-10-03 14:15:00|11191.4|11186.4|11193.5|11188.5|11197.9|11192.9|11190.5|11185.5|265
1664806800000|2022-10-03 14:20:00|11193.9|11188.9|11163.9|11158.9|11194.4|11189.4|11163.9|11158.9|538
1664807100000|2022-10-03 14:25:00|11164.1|11159.1|11168.2|11163.2|11168.7|11163.7|11159.5|11154.5|505
1664807400000|2022-10-03 14:30:00|11168|11163|11166|11161|11170|11165|11158.8|11153.8|327
1664807700000|2022-10-03 14:35:00|11165.8|11160.8|11171|11166|11175.4|11170.4|11162.8|11157.8|290
1664808000000|2022-10-03 14:40:00|11171.2|11166.2|11173.6|11168.6|11179.5|11174.5|11169.3|11164.3|234
1664808300000|2022-10-03 14:45:00|11173.5|11168.5|11170.8|11165.8|11183|11178|11168.1|11163.1|325
1664808600000|2022-10-03 14:50:00|11170.6|11165.6|11168|11163|11178.5|11173.5|11168|11163|316
1664808900000|2022-10-03 14:55:00|11167.8|11162.8|11171.4|11166.4|11172.1|11167.1|11160.5|11155.5|229
1664809200000|2022-10-03 15:00:00|11170.9|11165.9|11167.1|11162.1|11172.4|11167.4|11164|11159|265
1664809500000|2022-10-03 15:05:00|11166.9|11161.9|11152.8|11147.8|11168.2|11163.2|11151|11146|333
1664809800000|2022-10-03 15:10:00|11153|11148|11146.5|11141.5|11153.6|11148.6|11142.9|11137.9|472
1664810100000|2022-10-03 15:15:00|11146.9|11141.9|11148|11143|11148.7|11143.7|11137.8|11132.8|349
1664810400000|2022-10-03 15:20:00|11147.8|11142.8|11146.1|11141.1|11151|11146|11144.7|11139.7|283
1664810700000|2022-10-03 15:25:00|11145.3|11140.3|11150.6|11145.6|11154.1|11149.1|11145|11140|433
1664811000000|2022-10-03 15:30:00|11150.3|11145.3|11157.1|11152.1|11158|11153|11148.4|11143.4|149
1664811300000|2022-10-03 15:35:00|11156.9|11151.9|11157.3|11152.3|11158.8|11153.8|11154.8|11149.8|92
1664811600000|2022-10-03 15:40:00|11157|11152|11162.4|11157.4|11163.8|11158.8|11156.6|11151.6|151
1664811900000|2022-10-03 15:45:00|11162.2|11157.2|11161.8|11156.8|11163.7|11158.7|11158.5|11153.5|99
1664812200000|2022-10-03 15:50:00|11161.6|11156.6|11163.5|11158.5|11164|11159|11159.6|11154.6|55
1664812500000|2022-10-03 15:55:00|11163.3|11158.3|11176.3|11171.3|11178.4|11173.4|11163|11158|488
1664812800000|2022-10-03 16:00:00|11176.5|11171.5|11173.3|11168.3|11176.5|11171.5|11169.1|11164.1|352
1664813100000|2022-10-03 16:05:00|11173|11168|11168.5|11163.5|11176|11171|11168.1|11163.1|84
1664813400000|2022-10-03 16:10:00|11168.8|11163.8|11174|11169|11174|11169|11164.9|11159.9|161
1664813700000|2022-10-03 16:15:00|11174.3|11169.3|11179.2|11174.2|11180|11175|11171.7|11166.7|129
1664814000000|2022-10-03 16:20:00|11179.1|11174.1|11180.2|11175.2|11186.9|11181.9|11178.2|11173.2|165
1664814300000|2022-10-03 16:25:00|11180.4|11175.4|11180.5|11175.5|11182.7|11177.7|11177.6|11172.6|87
1664814600000|2022-10-03 16:30:00|11180.2|11175.2|11177.1|11172.1|11182|11177|11175.7|11170.7|54
1664814900000|2022-10-03 16:35:00|11176.9|11171.9|11177.7|11172.7|11184.1|11179.1|11176.2|11171.2|51
1664815200000|2022-10-03 16:40:00|11177.9|11172.9|11179.5|11174.5|11180.7|11175.7|11174.5|11169.5|82
1664815500000|2022-10-03 16:45:00|11179.7|11174.7|11178.8|11173.8|11180.7|11175.7|11177|11172|49
1664815800000|2022-10-03 16:50:00|11179.2|11174.2|11181.9|11176.9|11183.1|11178.1|11178|11173|65
1664816100000|2022-10-03 16:55:00|11181.7|11176.7|11174.2|11169.2|11183.6|11178.6|11174|11169|60
1664816400000|2022-10-03 17:00:00|11174.4|11169.4|11173.5|11168.5|11175.1|11170.1|11171.8|11166.8|77
1664816700000|2022-10-03 17:05:00|11173.3|11168.3|11175.6|11170.6|11179.2|11174.2|11172.1|11167.1|74
1664817000000|2022-10-03 17:10:00|11175.8|11170.8|11178.7|11173.7|11180.7|11175.7|11175.1|11170.1|48
1664817300000|2022-10-03 17:15:00|11178.9|11173.9|11183.5|11178.5|11183.7|11178.7|11178.8|11173.8|40
1664817600000|2022-10-03 17:20:00|11183.7|11178.7|11179.8|11174.8|11184.5|11179.5|11178.1|11173.1|56
1664817900000|2022-10-03 17:25:00|11179.6|11174.6|11184.8|11179.8|11185.2|11180.2|11179.1|11174.1|65
1664818200000|2022-10-03 17:30:00|11184.6|11179.6|11179.9|11174.9|11184.7|11179.7|11179.4|11174.4|54
1664818500000|2022-10-03 17:35:00|11180.1|11175.1|11182.1|11177.1|11184.9|11179.9|11179.9|11174.9|119
1664818800000|2022-10-03 17:40:00|11182.3|11177.3|11183.5|11178.5|11185.1|11180.1|11179.9|11174.9|61
1664819100000|2022-10-03 17:45:00|11183.3|11178.3|11182.4|11177.4|11183.5|11178.5|11178.3|11173.3|84
1664819400000|2022-10-03 17:50:00|11182.2|11177.2|11188.5|11183.5|11189.6|11184.6|11182.1|11177.1|62
1664819700000|2022-10-03 17:55:00|11188.7|11183.7|11186.6|11181.6|11191.5|11186.5|11185.7|11180.7|109
1664820000000|2022-10-03 18:00:00|11186.8|11181.8|11185.1|11180.1|11189.1|11184.1|11183.3|11178.3|57
1664820300000|2022-10-03 18:05:00|11184.9|11179.9|11189.5|11184.5|11190.2|11185.2|11182.8|11177.8|51
1664820600000|2022-10-03 18:10:00|11189|11184|11185.5|11180.5|11189.4|11184.4|11183|11178|32
1664820900000|2022-10-03 18:15:00|11185.3|11180.3|11177.7|11172.7|11186.4|11181.4|11177.7|11172.7|77
1664821200000|2022-10-03 18:20:00|11177.9|11172.9|11174.7|11169.7|11178.1|11173.1|11174.2|11169.2|48
1664821500000|2022-10-03 18:25:00|11174.5|11169.5|11170.2|11165.2|11176.6|11171.6|11169.7|11164.7|56
1664821800000|2022-10-03 18:30:00|11170.4|11165.4|11162.6|11157.6|11172.2|11167.2|11162.1|11157.1|146
1664822100000|2022-10-03 18:35:00|11162.8|11157.8|11161.7|11156.7|11163.5|11158.5|11158.5|11153.5|123
1664822400000|2022-10-03 18:40:00|11161.9|11156.9|11160.1|11155.1|11162.6|11157.6|11159.5|11154.5|45
1664822700000|2022-10-03 18:45:00|11160.3|11155.3|11165.3|11160.3|11165.6|11160.6|11160.1|11155.1|133
1664823000000|2022-10-03 18:50:00|11165.1|11160.1|11165.4|11160.4|11165.8|11160.8|11163.1|11158.1|58
1664823300000|2022-10-03 18:55:00|11165.6|11160.6|11163.2|11158.2|11166.1|11161.1|11160.2|11155.2|382
1664823600000|2022-10-03 19:00:00|11163.4|11158.4|11169.4|11164.4|11170.3|11165.3|11162.7|11157.7|291
1664823900000|2022-10-03 19:05:00|11169.2|11164.2|11170.5|11165.5|11170.8|11165.8|11167.9|11162.9|185
1664824200000|2022-10-03 19:10:00|11170.6|11165.6|11171.8|11166.8|11173.5|11168.5|11169.9|11164.9|21
1664824500000|2022-10-03 19:15:00|11172|11167|11174|11169|11175.3|11170.3|11172|11167|59
1664824800000|2022-10-03 19:20:00|11174.2|11169.2|11167|11162|11175.3|11170.3|11164.4|11159.4|42
1664825100000|2022-10-03 19:25:00|11167.2|11162.2|11164.6|11159.6|11167.2|11162.2|11160.2|11155.2|75
1664825400000|2022-10-03 19:30:00|11164.8|11159.8|11163|11158|11166.6|11161.6|11160.4|11155.4|80
1664825700000|2022-10-03 19:35:00|11163.2|11158.2|11158.3|11153.3|11163.7|11158.7|11157.6|11152.6|42
1664826000000|2022-10-03 19:40:00|11158.5|11153.5|11163.1|11158.1|11164.3|11159.3|11158.5|11153.5|37
1664826300000|2022-10-03 19:45:00|11163.3|11158.3|11159.7|11154.7|11164.1|11159.1|11159.6|11154.6|39
1664826600000|2022-10-03 19:50:00|11159.5|11154.5|11159.7|11154.7|11162.1|11157.1|11159.1|11154.1|52
1664826900000|2022-10-03 19:55:00|11159.5|11154.5|11153|11148|11162.1|11157.1|11153|11148|139
1664827200000|2022-10-03 20:00:00|11153.1|11148.1|11155.4|11150.4|11157.9|11152.9|11152.7|11147.7|58
1664827500000|2022-10-03 20:05:00|11155.2|11150.2|11155.4|11150.4|11157.9|11152.9|11154|11149|27
1664827800000|2022-10-03 20:10:00|11155.6|11150.6|11157.9|11152.9|11158.6|11153.6|11155.4|11150.4|15
1664828100000|2022-10-03 20:15:00|11158.1|11153.1|11156|11151|11158.9|11153.9|11152.7|11147.7|14
1664828400000|2022-10-03 20:20:00|11156.2|11151.2|11156.4|11151.4|11157.7|11152.7|11154.5|11149.5|6
1664828700000|2022-10-03 20:25:00|11156.2|11151.2|11155.5|11150.5|11157.4|11152.4|11154.2|11149.2|10
1664829000000|2022-10-03 20:30:00|11155.7|11150.7|11154.3|11149.3|11156|11151|11153.7|11148.7|125
1664829300000|2022-10-03 20:35:00|11154.2|11149.2|11153.3|11148.3|11154.2|11149.2|11152.3|11147.3|23
1664829600000|2022-10-03 20:40:00|11153.2|11148.2|11153.7|11148.7|11154.9|11149.9|11153.2|11148.2|2
1664829900000|2022-10-03 20:45:00|11153.9|11148.9|11155.9|11150.9|11156.1|11151.1|11153.7|11148.7|18
1664830200000|2022-10-03 20:50:00|11156.1|11151.1|11154.2|11149.2|11156.1|11151.1|11154.2|11149.2|11
1664830500000|2022-10-03 20:55:00|11154|11149|11156.8|11147.8|11159.7|11150.7|11151.8|11146.8|15
1664841600000|2022-10-04 00:00:00|11144.1|11139.1|11154.2|11149.2|11154.2|11149.2|11141.1|11136.1|116
1664841900000|2022-10-04 00:05:00|11154.3|11149.3|11153|11148|11154.4|11149.4|11149.5|11144.5|74
1664842200000|2022-10-04 00:10:00|11152.8|11147.8|11154.2|11149.2|11156.3|11151.3|11151.3|11146.3|37
1664842500000|2022-10-04 00:15:00|11154.1|11149.1|11150.1|11145.1|11154.5|11149.5|11147.8|11142.8|46
1664842800000|2022-10-04 00:20:00|11150.2|11145.2|11155.1|11150.1|11155.6|11150.6|11149.5|11144.5|47
1664843100000|2022-10-04 00:25:00|11154.9|11149.9|11159.8|11154.8|11160|11155|11154.4|11149.4|46
1664843400000|2022-10-04 00:30:00|11159.5|11154.5|11158.5|11153.5|11160.3|11155.3|11157.5|11152.5|46
1664843700000|2022-10-04 00:35:00|11158.7|11153.7|11159.3|11154.3|11162|11157|11158.1|11153.1|41
1664844000000|2022-10-04 00:40:00|11159.5|11154.5|11159.8|11154.8|11160.7|11155.7|11157.8|11152.8|16
1664844300000|2022-10-04 00:45:00|11159.6|11154.6|11161.3|11156.3|11161.5|11156.5|11157.9|11152.9|25
1664844600000|2022-10-04 00:50:00|11161.1|11156.1|11157.5|11152.5|11161.7|11156.7|11156|11151|57
1664844900000|2022-10-04 00:55:00|11157.6|11152.6|11154.8|11149.8|11159.5|11154.5|11154.8|11149.8|24
1664845200000|2022-10-04 01:00:00|11154.6|11149.6|11153.4|11148.4|11156|11151|11151.7|11146.7|37
1664845500000|2022-10-04 01:05:00|11153.2|11148.2|11154.7|11149.7|11155.6|11150.6|11151.9|11146.9|14
1664845800000|2022-10-04 01:10:00|11154.5|11149.5|11153.6|11148.6|11155.5|11150.5|11153.4|11148.4|13
1664846100000|2022-10-04 01:15:00|11153.4|11148.4|11153.4|11148.4|11154.8|11149.8|11152.5|11147.5|10
1664846400000|2022-10-04 01:20:00|11153.6|11148.6|11157.4|11152.4|11157.6|11152.6|11152.4|11147.4|8
1664846700000|2022-10-04 01:25:00|11157.1|11152.1|11154.9|11149.9|11157.1|11152.1|11153.7|11148.7|19
1664847000000|2022-10-04 01:30:00|11155.1|11150.1|11158.6|11153.6|11159|11154|11153.2|11148.2|22
1664847300000|2022-10-04 01:35:00|11158.8|11153.8|11158|11153|11159.3|11154.3|11156.6|11151.6|12
1664847600000|2022-10-04 01:40:00|11158.3|11153.3|11161.4|11156.4|11161.4|11156.4|11157.6|11152.6|18
1664847900000|2022-10-04 01:45:00|11161.2|11156.2|11161.4|11156.4|11162.8|11157.8|11160|11155|37
1664848200000|2022-10-04 01:50:00|11161.2|11156.2|11167.1|11162.1|11167.5|11162.5|11161.2|11156.2|61
1664848500000|2022-10-04 01:55:00|11167|11162|11173.2|11168.2|11173.2|11168.2|11166.8|11161.8|57
1664848800000|2022-10-04 02:00:00|11173|11168|11169.6|11164.6|11173.4|11168.4|11168.6|11163.6|13
1664849100000|2022-10-04 02:05:00|11169.8|11164.8|11175.3|11170.3|11175.3|11170.3|11169.6|11164.6|29
1664849400000|2022-10-04 02:10:00|11175.1|11170.1|11176|11171|11179.7|11174.7|11174.6|11169.6|117
1664849700000|2022-10-04 02:15:00|11176.3|11171.3|11172.3|11167.3|11176.6|11171.6|11172.1|11167.1|37
1664850000000|2022-10-04 02:20:00|11172.1|11167.1|11174.9|11169.9|11177|11172|11172|11167|20
1664850300000|2022-10-04 02:25:00|11174.6|11169.6|11171.3|11166.3|11174.6|11169.6|11170.6|11165.6|22
1664850600000|2022-10-04 02:30:00|11171.1|11166.1|11169.2|11164.2|11172.5|11167.5|11168.8|11163.8|16
1664850900000|2022-10-04 02:35:00|11169.4|11164.4|11167.1|11162.1|11170.7|11165.7|11167.1|11162.1|12
1664851200000|2022-10-04 02:40:00|11167|11162|11165|11160|11167.5|11162.5|11162.8|11157.8|39
1664851500000|2022-10-04 02:45:00|11165.1|11160.1|11168.2|11163.2|11168.4|11163.4|11164.6|11159.6|8
1664851800000|2022-10-04 02:50:00|11168.4|11163.4|11165.8|11160.8|11169.3|11164.3|11165.6|11160.6|19
1664852100000|2022-10-04 02:55:00|11165.6|11160.6|11159.3|11154.3|11165.6|11160.6|11157.8|11152.8|33
1664852400000|2022-10-04 03:00:00|11159|11154|11157.5|11152.5|11161|11156|11157.5|11152.5|27
1664852700000|2022-10-04 03:05:00|11157.3|11152.3|11158.3|11153.3|11159.5|11154.5|11155.5|11150.5|24
1664853000000|2022-10-04 03:10:00|11158.5|11153.5|11157.8|11152.8|11161|11156|11157.8|11152.8|24
1664853300000|2022-10-04 03:15:00|11157.6|11152.6|11155|11150|11158.5|11153.5|11154.3|11149.3|17
1664853600000|2022-10-04 03:20:00|11154.8|11149.8|11156.5|11151.5|11158|11153|11154.6|11149.6|19
1664853900000|2022-10-04 03:25:00|11156.8|11151.8|11159.5|11154.5|11159.8|11154.8|11156.4|11151.4|19
1664854200000|2022-10-04 03:30:00|11159.1|11154.1|11151.2|11146.2|11170.1|11165.1|11150.2|11145.2|634
1664854500000|2022-10-04 03:35:00|11151.1|11146.1|11150.7|11145.7|11153.5|11148.5|11148.7|11143.7|51
1664854800000|2022-10-04 03:40:00|11150.5|11145.5|11143|11138|11151.6|11146.6|11140|11135|117
1664855100000|2022-10-04 03:45:00|11143.2|11138.2|11147.3|11142.3|11149.3|11144.3|11141.6|11136.6|75
1664855400000|2022-10-04 03:50:00|11147.5|11142.5|11140.1|11135.1|11148.3|11143.3|11138.9|11133.9|64
1664855700000|2022-10-04 03:55:00|11139.9|11134.9|11142|11137|11142.7|11137.7|11139.3|11134.3|21
1664856000000|2022-10-04 04:00:00|11142.2|11137.2|11148.7|11143.7|11149.3|11144.3|11141.6|11136.6|43
1664856300000|2022-10-04 04:05:00|11148.6|11143.6|11150.2|11145.2|11154.4|11149.4|11148.1|11143.1|46
1664856600000|2022-10-04 04:10:00|11150.3|11145.3|11154.4|11149.4|11155.1|11150.1|11149.9|11144.9|33
1664856900000|2022-10-04 04:15:00|11154.1|11149.1|11155.4|11150.4|11156.1|11151.1|11151.6|11146.6|7
1664857200000|2022-10-04 04:20:00|11155.6|11150.6|11156.1|11151.1|11159.4|11154.4|11155.1|11150.1|23
1664857500000|2022-10-04 04:25:00|11155.9|11150.9|11155.1|11150.1|11156.1|11151.1|11152.7|11147.7|21
1664857800000|2022-10-04 04:30:00|11154.9|11149.9|11154.1|11149.1|11154.9|11149.9|11150.9|11145.9|26
1664858100000|2022-10-04 04:35:00|11154.3|11149.3|11147.4|11142.4|11154.9|11149.9|11146.5|11141.5|49
1664858400000|2022-10-04 04:40:00|11147.6|11142.6|11150.6|11145.6|11151.4|11146.4|11146.7|11141.7|40
1664858700000|2022-10-04 04:45:00|11150.9|11145.9|11152.2|11147.2|11152.9|11147.9|11148.4|11143.4|30
1664859000000|2022-10-04 04:50:00|11152.1|11147.1|11150.6|11145.6|11153.1|11148.1|11149.4|11144.4|17
1664859300000|2022-10-04 04:55:00|11150.9|11145.9|11150.4|11145.4|11153.9|11148.9|11149.9|11144.9|18
1664859600000|2022-10-04 05:00:00|11150.6|11145.6|11145.6|11140.6|11150.9|11145.9|11145.4|11140.4|55
1664859900000|2022-10-04 05:05:00|11145.8|11140.8|11144.9|11139.9|11148.1|11143.1|11144.1|11139.1|42
1664860200000|2022-10-04 05:10:00|11144.6|11139.6|11144.6|11139.6|11147.3|11142.3|11144.4|11139.4|43
1664860500000|2022-10-04 05:15:00|11144.8|11139.8|11146.1|11141.1|11147.9|11142.9|11143.6|11138.6|15
1664860800000|2022-10-04 05:20:00|11145.9|11140.9|11149.3|11144.3|11150.5|11145.5|11145.6|11140.6|20
1664861100000|2022-10-04 05:25:00|11149.1|11144.1|11153.3|11148.3|11153.5|11148.5|11147.6|11142.6|14
1664861400000|2022-10-04 05:30:00|11153.5|11148.5|11156.2|11151.2|11156.6|11151.6|11152.4|11147.4|40
1664861700000|2022-10-04 05:35:00|11155.9|11150.9|11154.6|11149.6|11157.1|11152.1|11153.4|11148.4|28
1664862000000|2022-10-04 05:40:00|11154.4|11149.4|11151.1|11146.1|11155.4|11150.4|11150.7|11145.7|44
1664862300000|2022-10-04 05:45:00|11150.9|11145.9|11145.6|11140.6|11153.9|11148.9|11145.6|11140.6|36
1664862600000|2022-10-04 05:50:00|11145.8|11140.8|11134.3|11129.3|11145.9|11140.9|11133.3|11128.3|202
1664862900000|2022-10-04 05:55:00|11134.1|11129.1|11137.9|11132.9|11140.7|11135.7|11132.8|11127.8|81
1664863200000|2022-10-04 06:00:00|11137.8|11132.8|11139.3|11134.3|11144.8|11139.8|11137.8|11132.8|60
1664863500000|2022-10-04 06:05:00|11139|11134|11129|11124|11140|11135|11123.3|11118.3|265
1664863800000|2022-10-04 06:10:00|11129.5|11124.5|11131.3|11126.3|11132.8|11127.8|11126.3|11121.3|91
1664864100000|2022-10-04 06:15:00|11131.5|11126.5|11129.2|11124.2|11131.5|11126.5|11124.5|11119.5|97
1664864400000|2022-10-04 06:20:00|11129.5|11124.5|11123.3|11118.3|11131.8|11126.8|11123.1|11118.1|62
1664864700000|2022-10-04 06:25:00|11123|11118|11126.9|11121.9|11130.5|11125.5|11120.3|11115.3|81
1664865000000|2022-10-04 06:30:00|11126.8|11121.8|11124.8|11119.8|11127.5|11122.5|11121.6|11116.6|93
1664865300000|2022-10-04 06:35:00|11125|11120|11115.4|11110.4|11125.5|11120.5|11114.3|11109.3|216
1664865600000|2022-10-04 06:40:00|11114.9|11109.9|11118.1|11113.1|11119|11114|11110.8|11105.8|195
1664865900000|2022-10-04 06:45:00|11117.9|11112.9|11114.3|11109.3|11117.9|11112.9|11110.3|11105.3|97
1664866200000|2022-10-04 06:50:00|11114.5|11109.5|11113.8|11108.8|11117.8|11112.8|11112|11107|145
1664866500000|2022-10-04 06:55:00|11114|11109|11112.2|11107.2|11117.4|11112.4|11111.9|11106.9|55
1664866800000|2022-10-04 07:00:00|11112|11107|11109.6|11104.6|11118.8|11113.8|11107.1|11102.1|208
1664867100000|2022-10-04 07:05:00|11109.8|11104.8|11101.8|11096.8|11114.5|11109.5|11096.6|11091.6|265
1664867400000|2022-10-04 07:10:00|11101.6|11096.6|11101.2|11096.2|11105.7|11100.7|11099.1|11094.1|153
1664867700000|2022-10-04 07:15:00|11101.4|11096.4|11089.9|11084.9|11103.9|11098.9|11088.2|11083.2|135
1664868000000|2022-10-04 07:20:00|11090.3|11085.3|11099.8|11094.8|11100.7|11095.7|11090|11085|128
1664868300000|2022-10-04 07:25:00|11099.6|11094.6|11098.9|11093.9|11101.9|11096.9|11093.2|11088.2|143
1664868600000|2022-10-04 07:30:00|11098.8|11093.8|11095.9|11090.9|11103.2|11098.2|11091|11086|152
1664868900000|2022-10-04 07:35:00|11095.6|11090.6|11097.6|11092.6|11100|11095|11094.8|11089.8|149
1664869200000|2022-10-04 07:40:00|11097.8|11092.8|11095.4|11090.4|11102.6|11097.6|11092.7|11087.7|54
1664869500000|2022-10-04 07:45:00|11095.6|11090.6|11105.2|11100.2|11105.7|11100.7|11093.5|11088.5|54
1664869800000|2022-10-04 07:50:00|11105|11100|11108.1|11103.1|11108.7|11103.7|11103.5|11098.5|208
1664870100000|2022-10-04 07:55:00|11107.9|11102.9|11106.1|11101.1|11110.6|11105.6|11104.3|11099.3|69
1664870400000|2022-10-04 08:00:00|11106.3|11101.3|11105.5|11100.5|11109.3|11104.3|11105.1|11100.1|30
1664870700000|2022-10-04 08:05:00|11105.7|11100.7|11108.9|11103.9|11110|11105|11102.3|11097.3|77
1664871000000|2022-10-04 08:10:00|11109.1|11104.1|11104|11099|11109.1|11104.1|11102.5|11097.5|57
1664871300000|2022-10-04 08:15:00|11104.1|11099.1|11105.1|11100.1|11110|11105|11103.8|11098.8|62
1664871600000|2022-10-04 08:20:00|11104.8|11099.8|11114|11109|11114.2|11109.2|11104.4|11099.4|89
1664871900000|2022-10-04 08:25:00|11114.2|11109.2|11115.9|11110.9|11119.1|11114.1|11112.4|11107.4|110
1664872200000|2022-10-04 08:30:00|11115.7|11110.7|11114.4|11109.4|11118.8|11113.8|11111.9|11106.9|41
1664872500000|2022-10-04 08:35:00|11114.2|11109.2|11113.4|11108.4|11115.3|11110.3|11111.9|11106.9|45
1664872800000|2022-10-04 08:40:00|11113.2|11108.2|11116|11111|11116.3|11111.3|11107.4|11102.4|74
1664873100000|2022-10-04 08:45:00|11115.8|11110.8|11111.8|11106.8|11118|11113|11110.8|11105.8|64
1664873400000|2022-10-04 08:50:00|11111.6|11106.6|11111.2|11106.2|11113|11108|11108.9|11103.9|41
1664873700000|2022-10-04 08:55:00|11111|11106|11110.3|11105.3|11112|11107|11106.7|11101.7|59
1664874000000|2022-10-04 09:00:00|11110.5|11105.5|11114|11109|11115.3|11110.3|11108.3|11103.3|75
1664874300000|2022-10-04 09:05:00|11113.8|11108.8|11124.2|11119.2|11127.3|11122.3|11108.3|11103.3|188
1664874600000|2022-10-04 09:10:00|11124|11119|11126.2|11121.2|11133|11128|11122.5|11117.5|162
1664874900000|2022-10-04 09:15:00|11126|11121|11126.9|11121.9|11129.9|11124.9|11122.5|11117.5|100
1664875200000|2022-10-04 09:20:00|11126.7|11121.7|11122.9|11117.9|11127.5|11122.5|11121.5|11116.5|75
1664875500000|2022-10-04 09:25:00|11123.1|11118.1|11123.1|11118.1|11125.2|11120.2|11119.4|11114.4|83
1664875800000|2022-10-04 09:30:00|11123.3|11118.3|11123.6|11118.6|11127.3|11122.3|11121.5|11116.5|72
1664876100000|2022-10-04 09:35:00|11123.4|11118.4|11121.3|11116.3|11125.1|11120.1|11117.9|11112.9|39
1664876400000|2022-10-04 09:40:00|11121.1|11116.1|11117.6|11112.6|11122.8|11117.8|11116.4|11111.4|141
1664876700000|2022-10-04 09:45:00|11117.8|11112.8|11116.7|11111.7|11119.8|11114.8|11116.1|11111.1|27
1664877000000|2022-10-04 09:50:00|11116.5|11111.5|11111.2|11106.2|11117.7|11112.7|11110.3|11105.3|104
1664877300000|2022-10-04 09:55:00|11111|11106|11109.2|11104.2|11111.7|11106.7|11104|11099|124
1664877600000|2022-10-04 10:00:00|11109|11104|11108.1|11103.1|11109.7|11104.7|11106.1|11101.1|60
1664877900000|2022-10-04 10:05:00|11108.2|11103.2|11102.6|11097.6|11111.4|11106.4|11101.3|11096.3|84
1664878200000|2022-10-04 10:10:00|11102.8|11097.8|11100.4|11095.4|11103.4|11098.4|11097.5|11092.5|95
1664878500000|2022-10-04 10:15:00|11100.6|11095.6|11101.1|11096.1|11105.3|11100.3|11099|11094|89
1664878800000|2022-10-04 10:20:00|11100.9|11095.9|11097.8|11092.8|11101.6|11096.6|11096.7|11091.7|113
1664879100000|2022-10-04 10:25:00|11098.1|11093.1|11093.9|11088.9|11098.1|11093.1|11093.2|11088.2|115
1664879400000|2022-10-04 10:30:00|11093.7|11088.7|11090.7|11085.7|11096.8|11091.8|11090.5|11085.5|161
1664879700000|2022-10-04 10:35:00|11091.1|11086.1|11096|11091|11096.6|11091.6|11089.5|11084.5|122
1664880000000|2022-10-04 10:40:00|11096.2|11091.2|11098.9|11093.9|11101.9|11096.9|11093.9|11088.9|75
1664880300000|2022-10-04 10:45:00|11098.7|11093.7|11099.4|11094.4|11100.6|11095.6|11097.6|11092.6|76
1664880600000|2022-10-04 10:50:00|11099.6|11094.6|11100.4|11095.4|11101.6|11096.6|11096.2|11091.2|37
1664880900000|2022-10-04 10:55:00|11100.2|11095.2|11103.4|11098.4|11103.6|11098.6|11097.1|11092.1|101
1664881200000|2022-10-04 11:00:00|11103.2|11098.2|11101.4|11096.4|11103.6|11098.6|11097.5|11092.5|62
1664881500000|2022-10-04 11:05:00|11101.2|11096.2|11110.1|11105.1|11111.3|11106.3|11101.2|11096.2|109
1664881800000|2022-10-04 11:10:00|11109.9|11104.9|11115.7|11110.7|11116.1|11111.1|11109.2|11104.2|112
1664882100000|2022-10-04 11:15:00|11115.9|11110.9|11113.3|11108.3|11116.6|11111.6|11112.1|11107.1|58
1664882400000|2022-10-04 11:20:00|11113.1|11108.1|11115.7|11110.7|11121.4|11116.4|11110.1|11105.1|138
1664882700000|2022-10-04 11:25:00|11115.9|11110.9|11114.1|11109.1|11116.6|11111.6|11109.4|11104.4|202
1664883000000|2022-10-04 11:30:00|11113.9|11108.9|11106.6|11101.6|11113.9|11108.9|11105.4|11100.4|69
1664883300000|2022-10-04 11:35:00|11106.8|11101.8|11110.8|11105.8|11115.6|11110.6|11105.9|11100.9|87
1664883600000|2022-10-04 11:40:00|11111.1|11106.1|11103.6|11098.6|11112.5|11107.5|11102.6|11097.6|58
1664883900000|2022-10-04 11:45:00|11103.8|11098.8|11108.2|11103.2|11109.3|11104.3|11103.2|11098.2|64
1664884200000|2022-10-04 11:50:00|11107.7|11102.7|11108.9|11103.9|11111.3|11106.3|11106.6|11101.6|44
1664884500000|2022-10-04 11:55:00|11109.2|11104.2|11107.2|11102.2|11110.6|11105.6|11103.9|11098.9|29
1664884800000|2022-10-04 12:00:00|11107.4|11102.4|11102.3|11097.3|11110.2|11105.2|11102.1|11097.1|228
1664885100000|2022-10-04 12:05:00|11102.5|11097.5|11106.1|11101.1|11108.8|11103.8|11100.4|11095.4|225
1664885400000|2022-10-04 12:10:00|11106.3|11101.3|11107.4|11102.4|11112.1|11107.1|11105.9|11100.9|154
1664885700000|2022-10-04 12:15:00|11107.6|11102.6|11096.1|11091.1|11109.1|11104.1|11095.5|11090.5|215
1664886000000|2022-10-04 12:20:00|11095.9|11090.9|11089.7|11084.7|11102.5|11097.5|11088.5|11083.5|252
1664886300000|2022-10-04 12:25:00|11089.8|11084.8|11086.7|11081.7|11094.6|11089.6|11085.2|11080.2|271
1664886600000|2022-10-04 12:30:00|11086.5|11081.5|11089.4|11084.4|11091.3|11086.3|11085.8|11080.8|128
1664886900000|2022-10-04 12:35:00|11089.6|11084.6|11092.6|11087.6|11094.4|11089.4|11086.2|11081.2|193
1664887200000|2022-10-04 12:40:00|11092.8|11087.8|11086|11081|11093|11088|11084.9|11079.9|204
1664887500000|2022-10-04 12:45:00|11085.8|11080.8|11073.9|11068.9|11088.3|11083.3|11072.9|11067.9|368
1664887800000|2022-10-04 12:50:00|11073.8|11068.8|11067.6|11062.6|11077.3|11072.3|11067.6|11062.6|363
1664888100000|2022-10-04 12:55:00|11067.4|11062.4|11076.6|11071.6|11079.5|11074.5|11066.9|11061.9|424
1664888400000|2022-10-04 13:00:00|11076.3|11071.3|11080.5|11075.5|11086|11081|11076|11071|293
1664888700000|2022-10-04 13:05:00|11080.3|11075.3|11085.1|11080.1|11085.3|11080.3|11077.6|11072.6|144
1664889000000|2022-10-04 13:10:00|11084.9|11079.9|11083.8|11078.8|11086.1|11081.1|11080.3|11075.3|108
1664889300000|2022-10-04 13:15:00|11084|11079|11086|11081|11086.3|11081.3|11080.2|11075.2|127
1664889600000|2022-10-04 13:20:00|11085.8|11080.8|11085.4|11080.4|11090.7|11085.7|11084|11079|132
1664889900000|2022-10-04 13:25:00|11085.2|11080.2|11088.2|11083.2|11088.2|11083.2|11080.9|11075.9|142
1664890200000|2022-10-04 13:30:00|11088.4|11083.4|11081.7|11076.7|11090.1|11085.1|11081|11076|269
1664890500000|2022-10-04 13:35:00|11080.8|11075.8|11080.6|11075.6|11083|11078|11076.7|11071.7|193
1664890800000|2022-10-04 13:40:00|11080.8|11075.8|11083|11078|11084.7|11079.7|11074.8|11069.8|253
1664891100000|2022-10-04 13:45:00|11082.8|11077.8|11082.5|11077.5|11086.7|11081.7|11081.1|11076.1|184
1664891400000|2022-10-04 13:50:00|11083|11078|11078.7|11073.7|11087.4|11082.4|11078.1|11073.1|447
1664891700000|2022-10-04 13:55:00|11078.9|11073.9|11075.7|11070.7|11081.9|11076.9|11074|11069|166
1664892000000|2022-10-04 14:00:00|11076.1|11071.1|11052.6|11047.6|11085.7|11080.7|11049.7|11044.7|1377
1664892300000|2022-10-04 14:05:00|11052.8|11047.8|11056.8|11051.8|11057.5|11052.5|11046.5|11041.5|663
1664892600000|2022-10-04 14:10:00|11057|11052|11052.9|11047.9|11060|11055|11049.7|11044.7|358
1664892900000|2022-10-04 14:15:00|11052.7|11047.7|11050.9|11045.9|11054.1|11049.1|11047.7|11042.7|192
1664893200000|2022-10-04 14:20:00|11051.2|11046.2|11052.7|11047.7|11054.8|11049.8|11049.2|11044.2|212
1664893500000|2022-10-04 14:25:00|11052.4|11047.4|11061.7|11056.7|11061.7|11056.7|11052.4|11047.4|366
1664893800000|2022-10-04 14:30:00|11061.6|11056.6|11059.8|11054.8|11062.1|11057.1|11055.7|11050.7|315
1664894100000|2022-10-04 14:35:00|11060.2|11055.2|11058.4|11053.4|11062.7|11057.7|11057.3|11052.3|182
1664894400000|2022-10-04 14:40:00|11058.2|11053.2|11058.7|11053.7|11062.4|11057.4|11048|11043|288
1664894700000|2022-10-04 14:45:00|11058.2|11053.2|11053.5|11048.5|11059.2|11054.2|11047.6|11042.6|375
1664895000000|2022-10-04 14:50:00|11053.3|11048.3|11049.9|11044.9|11060|11055|11048.1|11043.1|421
1664895300000|2022-10-04 14:55:00|11050.1|11045.1|11044|11039|11051.8|11046.8|11043|11038|466
1664895600000|2022-10-04 15:00:00|11044.4|11039.4|11043.4|11038.4|11046|11041|11037|11032|598
1664895900000|2022-10-04 15:05:00|11043.3|11038.3|11034.2|11029.2|11043.5|11038.5|11032.9|11027.9|303
1664896200000|2022-10-04 15:10:00|11034.4|11029.4|11031.8|11026.8|11035.5|11030.5|11031|11026|312
1664896500000|2022-10-04 15:15:00|11031.6|11026.6|11036.9|11031.9|11037.6|11032.6|11030.9|11025.9|321
1664896800000|2022-10-04 15:20:00|11037.1|11032.1|11034.3|11029.3|11037.6|11032.6|11032.3|11027.3|240
1664897100000|2022-10-04 15:25:00|11034.4|11029.4|11024.6|11019.6|11034.6|11029.6|11021.5|11016.5|439
1664897400000|2022-10-04 15:30:00|11024.3|11019.3|11026.9|11021.9|11028.8|11023.8|11021.4|11016.4|322
1664897700000|2022-10-04 15:35:00|11027.1|11022.1|11031.4|11026.4|11032.3|11027.3|11024.9|11019.9|263
1664898000000|2022-10-04 15:40:00|11031.6|11026.6|11030.9|11025.9|11032.4|11027.4|11027|11022|139
1664898300000|2022-10-04 15:45:00|11030.7|11025.7|11035|11030|11035.3|11030.3|11029.9|11024.9|179
1664898600000|2022-10-04 15:50:00|11034.8|11029.8|11025.3|11020.3|11035.5|11030.5|11025.1|11020.1|173
1664898900000|2022-10-04 15:55:00|11025.5|11020.5|11021.9|11016.9|11027.2|11022.2|11019.1|11014.1|219
1664899200000|2022-10-04 16:00:00|11021.8|11016.8|11014.9|11009.9|11022|11017|11014.2|11009.2|173
1664899500000|2022-10-04 16:05:00|11015.1|11010.1|11014.7|11009.7|11020.4|11015.4|11014|11009|325
1664899800000|2022-10-04 16:10:00|11014.5|11009.5|11012.5|11007.5|11015.4|11010.4|11010.3|11005.3|149
1664900100000|2022-10-04 16:15:00|11012.3|11007.3|11013.8|11008.8|11014.6|11009.6|11007.3|11002.3|216
1664900400000|2022-10-04 16:20:00|11013.3|11008.3|11011.2|11006.2|11015.4|11010.4|11011|11006|323
1664900700000|2022-10-04 16:25:00|11011.4|11006.4|11007.9|11002.9|11017.2|11012.2|11006.9|11001.9|543
1664901000000|2022-10-04 16:30:00|11008.1|11003.1|11006.8|11001.8|11009.6|11004.6|11001.9|10996.9|312
1664901300000|2022-10-04 16:35:00|11006.6|11001.6|11001.9|10996.9|11006.8|11001.8|10997.7|10992.7|251
1664901600000|2022-10-04 16:40:00|11002.1|10997.1|11012.7|11007.7|11014.1|11009.1|11001.4|10996.4|419
1664901900000|2022-10-04 16:45:00|11012.5|11007.5|11023.6|11018.6|11024.2|11019.2|11012.5|11007.5|288
1664902200000|2022-10-04 16:50:00|11023.8|11018.8|11027.1|11022.1|11029.4|11024.4|11021.3|11016.3|297
1664902500000|2022-10-04 16:55:00|11027.3|11022.3|11026.2|11021.2|11028.3|11023.3|11022.6|11017.6|222
1664902800000|2022-10-04 17:00:00|11026|11021|11029.2|11024.2|11029.4|11024.4|11022.1|11017.1|116
1664903100000|2022-10-04 17:05:00|11029.4|11024.4|11031.7|11026.7|11033.5|11028.5|11027.8|11022.8|189
1664903400000|2022-10-04 17:10:00|11031.5|11026.5|11030.8|11025.8|11035|11030|11030.3|11025.3|160
1664903700000|2022-10-04 17:15:00|11031|11026|11033.9|11028.9|11037.3|11032.3|11030.3|11025.3|154
1664904000000|2022-10-04 17:20:00|11034.1|11029.1|11029.6|11024.6|11035.1|11030.1|11029|11024|84
1664904300000|2022-10-04 17:25:00|11029.9|11024.9|11027.5|11022.5|11031.8|11026.8|11027.3|11022.3|118
1664904600000|2022-10-04 17:30:00|11027.7|11022.7|11029.4|11024.4|11031.1|11026.1|11026.3|11021.3|85
1664904900000|2022-10-04 17:35:00|11029.6|11024.6|11027.7|11022.7|11031.1|11026.1|11027.7|11022.7|75
1664905200000|2022-10-04 17:40:00|11027.9|11022.9|11029.2|11024.2|11032.1|11027.1|11027.9|11022.9|97
1664905500000|2022-10-04 17:45:00|11029.4|11024.4|11022.7|11017.7|11029.6|11024.6|11022.5|11017.5|130
1664905800000|2022-10-04 17:50:00|11022.9|11017.9|11023.4|11018.4|11024.9|11019.9|11020.2|11015.2|99
1664906100000|2022-10-04 17:55:00|11023.2|11018.2|11019.8|11014.8|11024.1|11019.1|11019.8|11014.8|90
1664906400000|2022-10-04 18:00:00|11019.7|11014.7|11020.7|11015.7|11022.3|11017.3|11018.2|11013.2|101
1664906700000|2022-10-04 18:05:00|11020.5|11015.5|11022.6|11017.6|11024.3|11019.3|11019.7|11014.7|80
1664907000000|2022-10-04 18:10:00|11022.4|11017.4|11024.2|11019.2|11024.6|11019.6|11020.7|11015.7|66
1664907300000|2022-10-04 18:15:00|11024.4|11019.4|11020.1|11015.1|11026.3|11021.3|11017.9|11012.9|176
1664907600000|2022-10-04 18:20:00|11019.9|11014.9|11014.9|11009.9|11020.5|11015.5|11014.7|11009.7|78
1664907900000|2022-10-04 18:25:00|11015.1|11010.1|11018.1|11013.1|11018.5|11013.5|11014.7|11009.7|121
1664908200000|2022-10-04 18:30:00|11017.6|11012.6|11014.9|11009.9|11017.6|11012.6|11012.3|11007.3|123
1664908500000|2022-10-04 18:35:00|11014.7|11009.7|11011.2|11006.2|11015.8|11010.8|11004|10999|267
1664908800000|2022-10-04 18:40:00|11011.4|11006.4|11010.5|11005.5|11012.7|11007.7|11009.8|11004.8|74
1664909100000|2022-10-04 18:45:00|11010.3|11005.3|11008.1|11003.1|11010.7|11005.7|11006.4|11001.4|75
1664909400000|2022-10-04 18:50:00|11007.9|11002.9|11000.8|10995.8|11008.1|11003.1|10999.7|10994.7|156
1664909700000|2022-10-04 18:55:00|11000.6|10995.6|10994.5|10989.5|11001.2|10996.2|10993.3|10988.3|524
1664910000000|2022-10-04 19:00:00|10994.6|10989.6|10997.4|10992.4|10997.4|10992.4|10993.1|10988.1|157
1664910300000|2022-10-04 19:05:00|10997.5|10992.5|11008.8|11003.8|11008.8|11003.8|10997.5|10992.5|194
1664910600000|2022-10-04 19:10:00|11009.5|11004.5|11011|11006|11016.1|11011.1|11008.6|11003.6|200
1664910900000|2022-10-04 19:15:00|11011.2|11006.2|11011.7|11006.7|11013.1|11008.1|11004.4|10999.4|138
1664911200000|2022-10-04 19:20:00|11011.9|11006.9|11011.8|11006.8|11014.7|11009.7|11010.8|11005.8|63
1664911500000|2022-10-04 19:25:00|11012|11007|11012.8|11007.8|11013.3|11008.3|11007.8|11002.8|56
1664911800000|2022-10-04 19:30:00|11012.6|11007.6|11009.2|11004.2|11015.3|11010.3|11008.7|11003.7|120
1664912100000|2022-10-04 19:35:00|11009|11004|11004.6|10999.6|11014.6|11009.6|11002.9|10997.9|252
1664912400000|2022-10-04 19:40:00|11004.8|10999.8|11000.5|10995.5|11005.2|11000.2|10999.8|10994.8|188
1664912700000|2022-10-04 19:45:00|11001.2|10996.2|11003.3|10998.3|11003.9|10998.9|10999.6|10994.6|192
1664913000000|2022-10-04 19:50:00|11003.1|10998.1|10996.9|10991.9|11003.1|10998.1|10996.9|10991.9|184
1664913300000|2022-10-04 19:55:00|10996.7|10991.7|11000.2|10995.2|11006|11001|10996.7|10991.7|381
1664913600000|2022-10-04 20:00:00|11000.8|10995.8|11002.9|10997.9|11003.4|10998.4|10999.9|10994.9|76
1664913900000|2022-10-04 20:05:00|11002.7|10997.7|11002.4|10997.4|11003.9|10998.9|10999.6|10994.6|40
1664914200000|2022-10-04 20:10:00|11002.6|10997.6|11002.4|10997.4|11005.3|11000.3|11001.4|10996.4|22
1664914500000|2022-10-04 20:15:00|11001.9|10996.9|11001.9|10996.9|11003.8|10998.8|11000.9|10995.9|25
1664914800000|2022-10-04 20:20:00|11002.7|10997.7|11000.9|10995.9|11004.9|10999.9|11000.9|10995.9|5
1664915100000|2022-10-04 20:25:00|11000.7|10995.7|10999.3|10994.3|11000.8|10995.8|10997.3|10992.3|19
1664915400000|2022-10-04 20:30:00|10999.1|10994.1|10998.7|10993.7|10999.8|10994.8|10997.6|10992.6|11
1664915700000|2022-10-04 20:35:00|10998.5|10993.5|10998.8|10993.8|11000.2|10995.2|10997.3|10992.3|5
1664916000000|2022-10-04 20:40:00|10998.4|10993.4|11000.1|10995.1|11000.7|10995.7|10998.1|10993.1|43
1664916300000|2022-10-04 20:45:00|11000.3|10995.3|11003.3|10998.3|11003.5|10998.5|10999.3|10994.3|7
1664916600000|2022-10-04 20:50:00|11003.5|10998.5|11003.8|10998.8|11005.2|11000.2|11002.6|10997.6|14
1664916900000|2022-10-04 20:55:00|11004|10999|11003.2|10994.2|11004|10999|11001.1|10993.3|17
1664928000000|2022-10-05 00:00:00|11005.5|11000.5|11005.2|11000.2|11006.8|11001.8|11003.6|10998.6|68
1664928300000|2022-10-05 00:05:00|11005|11000|10999|10994|11005.7|11000.7|10998.1|10993.1|53
1664928600000|2022-10-05 00:10:00|10998.7|10993.7|10999.5|10994.5|11001.2|10996.2|10994.7|10989.7|163
1664928900000|2022-10-05 00:15:00|10999.3|10994.3|10999.4|10994.4|11002.7|10997.7|10998.2|10993.2|32
1664929200000|2022-10-05 00:20:00|10999.6|10994.6|11007.6|11002.6|11008|11003|10999.4|10994.4|38
1664929500000|2022-10-05 00:25:00|11007.4|11002.4|11006.5|11001.5|11010.1|11005.1|11004.7|10999.7|28
1664929800000|2022-10-05 00:30:00|11006.9|11001.9|11012.2|11007.2|11012.4|11007.4|11005.8|11000.8|42
1664930100000|2022-10-05 00:35:00|11012|11007|11015.5|11010.5|11015.9|11010.9|11010|11005|49
1664930400000|2022-10-05 00:40:00|11015.2|11010.2|11014.7|11009.7|11016.3|11011.3|11013.9|11008.9|110
1664930700000|2022-10-05 00:45:00|11014.3|11009.3|11020.8|11015.8|11020.8|11015.8|11013.2|11008.2|102
1664931000000|2022-10-05 00:50:00|11020.6|11015.6|11019.4|11014.4|11022.9|11017.9|11017.4|11012.4|109
1664931300000|2022-10-05 00:55:00|11019.6|11014.6|11015.9|11010.9|11021.1|11016.1|11015.3|11010.3|46
1664931600000|2022-10-05 01:00:00|11015.7|11010.7|11016|11011|11016.1|11011.1|11009.1|11004.1|85
1664931900000|2022-10-05 01:05:00|11015.8|11010.8|11010.1|11005.1|11017.6|11012.6|11008.8|11003.8|52
1664932200000|2022-10-05 01:10:00|11010.3|11005.3|11009.7|11004.7|11011.8|11006.8|11007.9|11002.9|22
1664932500000|2022-10-05 01:15:00|11009.6|11004.6|11012.9|11007.9|11014.6|11009.6|11009.2|11004.2|45
1664932800000|2022-10-05 01:20:00|11013.5|11008.5|11006.6|11001.6|11013.9|11008.9|11004.4|10999.4|42
1664933100000|2022-10-05 01:25:00|11006.8|11001.8|11001.9|10996.9|11008|11003|10999.1|10994.1|108
1664933400000|2022-10-05 01:30:00|11002.1|10997.1|11011.1|11006.1|11011.1|11006.1|11001.1|10996.1|59
1664933700000|2022-10-05 01:35:00|11010.9|11005.9|11016.3|11011.3|11017.1|11012.1|11008.7|11003.7|37
1664934000000|2022-10-05 01:40:00|11016.1|11011.1|11021.8|11016.8|11027.4|11022.4|11015.9|11010.9|138
1664934300000|2022-10-05 01:45:00|11022|11017|11021.5|11016.5|11025.5|11020.5|11019.5|11014.5|37
1664934600000|2022-10-05 01:50:00|11021.7|11016.7|11027.8|11022.8|11028.5|11023.5|11021.7|11016.7|49
1664934900000|2022-10-05 01:55:00|11027.6|11022.6|11028.9|11023.9|11029.3|11024.3|11023.2|11018.2|54
1664935200000|2022-10-05 02:00:00|11029.1|11024.1|11024.2|11019.2|11029.6|11024.6|11021.4|11016.4|54
1664935500000|2022-10-05 02:05:00|11024.4|11019.4|11029.9|11024.9|11031.3|11026.3|11024|11019|79
1664935800000|2022-10-05 02:10:00|11029.7|11024.7|11025.1|11020.1|11029.9|11024.9|11023.7|11018.7|39
1664936100000|2022-10-05 02:15:00|11025.3|11020.3|11027.2|11022.2|11027.6|11022.6|11023.2|11018.2|13
1664936400000|2022-10-05 02:20:00|11027.4|11022.4|11021.8|11016.8|11027.9|11022.9|11021.5|11016.5|37
1664936700000|2022-10-05 02:25:00|11021.7|11016.7|11024.2|11019.2|11025.4|11020.4|11021.5|11016.5|26
1664937000000|2022-10-05 02:30:00|11024|11019|11024.5|11019.5|11025.7|11020.7|11021.5|11016.5|17
1664937300000|2022-10-05 02:35:00|11024.3|11019.3|11027.7|11022.7|11028.2|11023.2|11020.8|11015.8|56
1664937600000|2022-10-05 02:40:00|11027.9|11022.9|11030.7|11025.7|11030.9|11025.9|11026.9|11021.9|17
1664937900000|2022-10-05 02:45:00|11030.5|11025.5|11033.4|11028.4|11035.2|11030.2|11030.2|11025.2|65
1664938200000|2022-10-05 02:50:00|11033.6|11028.6|11029.5|11024.5|11034.4|11029.4|11029.2|11024.2|27
1664938500000|2022-10-05 02:55:00|11029.7|11024.7|11028.4|11023.4|11031.1|11026.1|11027.5|11022.5|60
1664938800000|2022-10-05 03:00:00|11028.8|11023.8|11028.9|11023.9|11030.3|11025.3|11026.4|11021.4|47
1664939100000|2022-10-05 03:05:00|11028.7|11023.7|11032.4|11027.4|11032.6|11027.6|11027.9|11022.9|23
1664939400000|2022-10-05 03:10:00|11032.2|11027.2|11031.2|11026.2|11033.7|11028.7|11030|11025|48
1664939700000|2022-10-05 03:15:00|11031|11026|11031.5|11026.5|11032.5|11027.5|11030.4|11025.4|23
1664940000000|2022-10-05 03:20:00|11031.3|11026.3|11029.8|11024.8|11031.3|11026.3|11029|11024|19
1664940300000|2022-10-05 03:25:00|11030|11025|11027.9|11022.9|11030.8|11025.8|11027.9|11022.9|50
1664940600000|2022-10-05 03:30:00|11028.1|11023.1|11029.1|11024.1|11029.4|11024.4|11025.2|11020.2|24
1664940900000|2022-10-05 03:35:00|11029.3|11024.3|11026.9|11021.9|11032.1|11027.1|11026.2|11021.2|26
1664941200000|2022-10-05 03:40:00|11026.7|11021.7|11024|11019|11027.7|11022.7|11023.5|11018.5|26
1664941500000|2022-10-05 03:45:00|11023.8|11018.8|11024.7|11019.7|11026.2|11021.2|11022.5|11017.5|22
1664941800000|2022-10-05 03:50:00|11024.9|11019.9|11023.4|11018.4|11026.6|11021.6|11022.5|11017.5|28
1664942100000|2022-10-05 03:55:00|11023.2|11018.2|11023.9|11018.9|11025.7|11020.7|11022.9|11017.9|18
1664942400000|2022-10-05 04:00:00|11024.1|11019.1|11023.6|11018.6|11024.4|11019.4|11022.2|11017.2|22
1664942700000|2022-10-05 04:05:00|11023.4|11018.4|11027.1|11022.1|11028.8|11023.8|11023.4|11018.4|13
1664943000000|2022-10-05 04:10:00|11026.9|11021.9|11024.9|11019.9|11027.1|11022.1|11024.2|11019.2|12
1664943300000|2022-10-05 04:15:00|11025.1|11020.1|11029.3|11024.3|11030.1|11025.1|11024.4|11019.4|17
1664943600000|2022-10-05 04:20:00|11029.1|11024.1|11029.2|11024.2|11030.1|11025.1|11027.9|11022.9|12
1664943900000|2022-10-05 04:25:00|11029.1|11024.1|11029.3|11024.3|11031.6|11026.6|11027.7|11022.7|21
1664944200000|2022-10-05 04:30:00|11029.1|11024.1|11029.2|11024.2|11030.3|11025.3|11026|11021|29
1664944500000|2022-10-05 04:35:00|11029|11024|11030.6|11025.6|11030.8|11025.8|11028.2|11023.2|1
1664944800000|2022-10-05 04:40:00|11030.5|11025.5|11031.4|11026.4|11031.7|11026.7|11029.2|11024.2|15
1664945100000|2022-10-05 04:45:00|11031.6|11026.6|11029.2|11024.2|11033.3|11028.3|11027.7|11022.7|24
1664945400000|2022-10-05 04:50:00|11029.4|11024.4|11025.7|11020.7|11029.7|11024.7|11022.6|11017.6|50
1664945700000|2022-10-05 04:55:00|11025.9|11020.9|11027.2|11022.2|11028.7|11023.7|11025.5|11020.5|7
1664946000000|2022-10-05 05:00:00|11027|11022|11021.4|11016.4|11027.5|11022.5|11021.3|11016.3|47
1664946300000|2022-10-05 05:05:00|11021.3|11016.3|11017|11012|11022.2|11017.2|11015.3|11010.3|116
1664946600000|2022-10-05 05:10:00|11016.8|11011.8|11015.6|11010.6|11018.7|11013.7|11013.9|11008.9|26
1664946900000|2022-10-05 05:15:00|11015.8|11010.8|11016|11011|11019.3|11014.3|11014.4|11009.4|59
1664947200000|2022-10-05 05:20:00|11016.1|11011.1|11020.6|11015.6|11020.7|11015.7|11015.9|11010.9|16
1664947500000|2022-10-05 05:25:00|11020.8|11015.8|11019.1|11014.1|11020.8|11015.8|11017.1|11012.1|18
1664947800000|2022-10-05 05:30:00|11019.3|11014.3|11018.9|11013.9|11020.5|11015.5|11016.7|11011.7|26
1664948100000|2022-10-05 05:35:00|11019.1|11014.1|11017.7|11012.7|11020.3|11015.3|11016.4|11011.4|22
1664948400000|2022-10-05 05:40:00|11017.5|11012.5|11016|11011|11021.3|11016.3|11015.5|11010.5|41
1664948700000|2022-10-05 05:45:00|11015.7|11010.7|11019.2|11014.2|11020.6|11015.6|11015.5|11010.5|19
1664949000000|2022-10-05 05:50:00|11018.9|11013.9|11020.9|11015.9|11023.3|11018.3|11017.9|11012.9|40
1664949300000|2022-10-05 05:55:00|11019.7|11014.7|11027.2|11022.2|11027.9|11022.9|11019.4|11014.4|79
1664949600000|2022-10-05 06:00:00|11027.4|11022.4|11026.7|11021.7|11027.7|11022.7|11022.4|11017.4|55
1664949900000|2022-10-05 06:05:00|11026.5|11021.5|11026.5|11021.5|11030.1|11025.1|11025|11020|33
1664950200000|2022-10-05 06:10:00|11026.7|11021.7|11029.4|11024.4|11029.4|11024.4|11024|11019|29
1664950500000|2022-10-05 06:15:00|11029.2|11024.2|11026|11021|11029.6|11024.6|11023.2|11018.2|101
1664950800000|2022-10-05 06:20:00|11026.2|11021.2|11018.8|11013.8|11027.4|11022.4|11017.5|11012.5|53
1664951100000|2022-10-05 06:25:00|11018.6|11013.6|11013.4|11008.4|11020.8|11015.8|11011|11006|74
1664951400000|2022-10-05 06:30:00|11013.6|11008.6|11011.5|11006.5|11015.2|11010.2|11011.5|11006.5|77
1664951700000|2022-10-05 06:35:00|11011.3|11006.3|11002.2|10997.2|11011.3|11006.3|11000.5|10995.5|154
1664952000000|2022-10-05 06:40:00|11002.4|10997.4|10999.9|10994.9|11005.2|11000.2|10999.5|10994.5|171
1664952300000|2022-10-05 06:45:00|10999.8|10994.8|11005.7|11000.7|11006|11001|10996.9|10991.9|63
1664952600000|2022-10-05 06:50:00|11005.5|11000.5|11006.9|11001.9|11009.6|11004.6|11003.2|10998.2|82
1664952900000|2022-10-05 06:55:00|11006.7|11001.7|11013.1|11008.1|11015.7|11010.7|11006.5|11001.5|68
1664953200000|2022-10-05 07:00:00|11012.8|11007.8|11016.3|11011.3|11021.4|11016.4|11012.4|11007.4|155
1664953500000|2022-10-05 07:05:00|11016.5|11011.5|11025.4|11020.4|11026.3|11021.3|11015.4|11010.4|181
1664953800000|2022-10-05 07:10:00|11025.2|11020.2|11026.9|11021.9|11028|11023|11018.6|11013.6|119
1664954100000|2022-10-05 07:15:00|11026.7|11021.7|11039.7|11034.7|11043.3|11038.3|11025.3|11020.3|372
1664954400000|2022-10-05 07:20:00|11039.4|11034.4|11035.7|11030.7|11040.8|11035.8|11034.2|11029.2|165
1664954700000|2022-10-05 07:25:00|11035.5|11030.5|11039.2|11034.2|11042.1|11037.1|11034.3|11029.3|88
1664955000000|2022-10-05 07:30:00|11039|11034|11039|11034|11040.3|11035.3|11035.3|11030.3|73
1664955300000|2022-10-05 07:35:00|11039.2|11034.2|11044.6|11039.6|11045.3|11040.3|11036.2|11031.2|56
1664955600000|2022-10-05 07:40:00|11044.4|11039.4|11043.7|11038.7|11045.5|11040.5|11041.2|11036.2|100
1664955900000|2022-10-05 07:45:00|11043.5|11038.5|11049.2|11044.2|11050.2|11045.2|11042.5|11037.5|88
1664956200000|2022-10-05 07:50:00|11049.4|11044.4|11053.3|11048.3|11054.8|11049.8|11045.3|11040.3|107
1664956500000|2022-10-05 07:55:00|11053|11048|11051.3|11046.3|11055.9|11050.9|11050|11045|251
1664956800000|2022-10-05 08:00:00|11051.5|11046.5|11047.6|11042.6|11052.4|11047.4|11045.4|11040.4|119
1664957100000|2022-10-05 08:05:00|11047.4|11042.4|11047.8|11042.8|11049.2|11044.2|11044.4|11039.4|80
1664957400000|2022-10-05 08:10:00|11047.6|11042.6|11050.8|11045.8|11053.6|11048.6|11047.6|11042.6|66
1664957700000|2022-10-05 08:15:00|11051|11046|11063.7|11058.7|11064.4|11059.4|11049.1|11044.1|135
1664958000000|2022-10-05 08:20:00|11063|11058|11064.5|11059.5|11070|11065|11062|11057|267
1664958300000|2022-10-05 08:25:00|11064.3|11059.3|11065.9|11060.9|11067.5|11062.5|11064.3|11059.3|81
1664958600000|2022-10-05 08:30:00|11065.7|11060.7|11058.8|11053.8|11066.3|11061.3|11057|11052|122
1664958900000|2022-10-05 08:35:00|11059|11054|11056.2|11051.2|11060|11055|11053.2|11048.2|71
1664959200000|2022-10-05 08:40:00|11056.3|11051.3|11055.1|11050.1|11056.7|11051.7|11053.9|11048.9|56
1664959500000|2022-10-05 08:45:00|11055.3|11050.3|11050.1|11045.1|11055.6|11050.6|11048|11043|62
1664959800000|2022-10-05 08:50:00|11050.3|11045.3|11044.1|11039.1|11050.5|11045.5|11043.7|11038.7|82
1664960100000|2022-10-05 08:55:00|11044.3|11039.3|11046|11041|11048.5|11043.5|11043.7|11038.7|54
1664960400000|2022-10-05 09:00:00|11045.8|11040.8|11047.8|11042.8|11049.1|11044.1|11042.5|11037.5|101
1664960700000|2022-10-05 09:05:00|11048|11043|11048|11043|11050.1|11045.1|11046.8|11041.8|42
1664961000000|2022-10-05 09:10:00|11048.2|11043.2|11045.9|11040.9|11048.7|11043.7|11044.1|11039.1|57
1664961300000|2022-10-05 09:15:00|11045.2|11040.2|11047.7|11042.7|11048.7|11043.7|11044.9|11039.9|17
1664961600000|2022-10-05 09:20:00|11047.9|11042.9|11051.1|11046.1|11051.5|11046.5|11045.6|11040.6|29
1664961900000|2022-10-05 09:25:00|11051.3|11046.3|11055.1|11050.1|11056.5|11051.5|11051.1|11046.1|23
1664962200000|2022-10-05 09:30:00|11054.9|11049.9|11060.7|11055.7|11062.3|11057.3|11054.4|11049.4|67
1664962500000|2022-10-05 09:35:00|11060.9|11055.9|11058.9|11053.9|11062|11057|11056.9|11051.9|56
1664962800000|2022-10-05 09:40:00|11058.7|11053.7|11062.3|11057.3|11063.2|11058.2|11058|11053|32
1664963100000|2022-10-05 09:45:00|11062|11057|11067.2|11062.2|11067.2|11062.2|11060.8|11055.8|72
1664963400000|2022-10-05 09:50:00|11067|11062|11070.1|11065.1|11072.8|11067.8|11066.8|11061.8|127
1664963700000|2022-10-05 09:55:00|11070.3|11065.3|11065.3|11060.3|11070.6|11065.6|11065.1|11060.1|115
1664964000000|2022-10-05 10:00:00|11065.5|11060.5|11069.3|11064.3|11070.8|11065.8|11064.2|11059.2|110
1664964300000|2022-10-05 10:05:00|11068.9|11063.9|11069.4|11064.4|11074.3|11069.3|11065.1|11060.1|108
1664964600000|2022-10-05 10:10:00|11069.2|11064.2|11072.7|11067.7|11073.2|11068.2|11069|11064|60
1664964900000|2022-10-05 10:15:00|11072.5|11067.5|11076.8|11071.8|11077.9|11072.9|11070.1|11065.1|67
1664965200000|2022-10-05 10:20:00|11076.6|11071.6|11073.5|11068.5|11080.1|11075.1|11072.3|11067.3|98
1664965500000|2022-10-05 10:25:00|11073.7|11068.7|11072.6|11067.6|11073.7|11068.7|11070.7|11065.7|139
1664965800000|2022-10-05 10:30:00|11072.8|11067.8|11068.1|11063.1|11072.8|11067.8|11067.5|11062.5|57
1664966100000|2022-10-05 10:35:00|11067.9|11062.9|11071.7|11066.7|11073.2|11068.2|11067.9|11062.9|46
1664966400000|2022-10-05 10:40:00|11071.9|11066.9|11073.6|11068.6|11074|11069|11068.6|11063.6|60
1664966700000|2022-10-05 10:45:00|11073.8|11068.8|11070.6|11065.6|11076.3|11071.3|11070.2|11065.2|59
1664967000000|2022-10-05 10:50:00|11070.4|11065.4|11071|11066|11072.3|11067.3|11068.8|11063.8|95
1664967300000|2022-10-05 10:55:00|11070.7|11065.7|11067.6|11062.6|11072.8|11067.8|11067|11062|44
1664967600000|2022-10-05 11:00:00|11067.4|11062.4|11070.3|11065.3|11071.8|11066.8|11066.5|11061.5|79
1664967900000|2022-10-05 11:05:00|11070.1|11065.1|11074.6|11069.6|11075.8|11070.8|11069.4|11064.4|74
1664968200000|2022-10-05 11:10:00|11074.8|11069.8|11072.6|11067.6|11076.4|11071.4|11072.5|11067.5|83
1664968500000|2022-10-05 11:15:00|11072.5|11067.5|11072.8|11067.8|11075.9|11070.9|11070.1|11065.1|55
1664968800000|2022-10-05 11:20:00|11073|11068|11075.2|11070.2|11076.4|11071.4|11073|11068|58
1664969100000|2022-10-05 11:25:00|11075.1|11070.1|11072.3|11067.3|11075.3|11070.3|11071.1|11066.1|46
1664969400000|2022-10-05 11:30:00|11072.4|11067.4|11079.9|11074.9|11079.9|11074.9|11070.8|11065.8|57
1664969700000|2022-10-05 11:35:00|11080|11075|11088.5|11083.5|11089.9|11084.9|11078.6|11073.6|201
1664970000000|2022-10-05 11:40:00|11088.7|11083.7|11090.4|11085.4|11090.4|11085.4|11082.8|11077.8|81
1664970300000|2022-10-05 11:45:00|11090.6|11085.6|11089.1|11084.1|11092.1|11087.1|11085.5|11080.5|107
1664970600000|2022-10-05 11:50:00|11088.9|11083.9|11092.4|11087.4|11093.5|11088.5|11087.4|11082.4|82
1664970900000|2022-10-05 11:55:00|11092.6|11087.6|11091.6|11086.6|11097|11092|11090.6|11085.6|178
1664971200000|2022-10-05 12:00:00|11091.5|11086.5|11092.2|11087.2|11097|11092|11091.3|11086.3|120
1664971500000|2022-10-05 12:05:00|11092|11087|11089.9|11084.9|11094.1|11089.1|11089.6|11084.6|70
1664971800000|2022-10-05 12:10:00|11090.1|11085.1|11083.7|11078.7|11091.4|11086.4|11081.3|11076.3|92
1664972100000|2022-10-05 12:15:00|11084.7|11079.7|11078|11073|11089.6|11084.6|11076.1|11071.1|206
1664972400000|2022-10-05 12:20:00|11077.6|11072.6|11083.1|11078.1|11085.9|11080.9|11075.5|11070.5|205
1664972700000|2022-10-05 12:25:00|11083.5|11078.5|11085.2|11080.2|11091.2|11086.2|11082.3|11077.3|156
1664973000000|2022-10-05 12:30:00|11085.6|11080.6|11080.2|11075.2|11089.5|11084.5|11076.7|11071.7|211
1664973300000|2022-10-05 12:35:00|11080.4|11075.4|11081.6|11076.6|11082.5|11077.5|11074.6|11069.6|201
1664973600000|2022-10-05 12:40:00|11081.8|11076.8|11093.1|11088.1|11093.5|11088.5|11081.4|11076.4|224
1664973900000|2022-10-05 12:45:00|11093.3|11088.3|11099.1|11094.1|11103|11098|11092.9|11087.9|335
1664974200000|2022-10-05 12:50:00|11098.9|11093.9|11094.7|11089.7|11100.3|11095.3|11093.1|11088.1|270
1664974500000|2022-10-05 12:55:00|11094.9|11089.9|11086.9|11081.9|11094.9|11089.9|11085.8|11080.8|208
1664974800000|2022-10-05 13:00:00|11087|11082|11091|11086|11091.2|11086.2|11083.2|11078.2|336
1664975100000|2022-10-05 13:05:00|11090.6|11085.6|11095.3|11090.3|11097|11092|11087.4|11082.4|314
1664975400000|2022-10-05 13:10:00|11095.4|11090.4|11100.7|11095.7|11101|11096|11091.3|11086.3|179
1664975700000|2022-10-05 13:15:00|11100.8|11095.8|11107.1|11102.1|11110|11105|11100|11095|361
1664976000000|2022-10-05 13:20:00|11107|11102|11108.1|11103.1|11109.7|11104.7|11105.3|11100.3|133
1664976300000|2022-10-05 13:25:00|11108.3|11103.3|11116.8|11111.8|11119.1|11114.1|11107.6|11102.6|333
1664976600000|2022-10-05 13:30:00|11116.7|11111.7|11108.7|11103.7|11117.7|11112.7|11105|11100|521
1664976900000|2022-10-05 13:35:00|11108.9|11103.9|11109|11104|11115.7|11110.7|11104.4|11099.4|571
1664977200000|2022-10-05 13:40:00|11109.2|11104.2|11119.2|11114.2|11124|11119|11107.9|11102.9|371
1664977500000|2022-10-05 13:45:00|11118.8|11113.8|11121.5|11116.5|11123.7|11118.7|11117.7|11112.7|366
1664977800000|2022-10-05 13:50:00|11121.8|11116.8|11122.3|11117.3|11127|11122|11119.9|11114.9|281
1664978100000|2022-10-05 13:55:00|11122.1|11117.1|11119.4|11114.4|11123.7|11118.7|11115.7|11110.7|224
1664978400000|2022-10-05 14:00:00|11121.5|11114.5|11148.8|11143.8|11150.6|11145.6|11119.6|11114.5|847
1664978700000|2022-10-05 14:05:00|11148.9|11143.9|11142.7|11137.7|11150|11145|11138.5|11133.5|531
1664979000000|2022-10-05 14:10:00|11142.9|11137.9|11143.7|11138.7|11149.3|11144.3|11136.1|11131.1|429
1664979300000|2022-10-05 14:15:00|11143.9|11138.9|11160.3|11155.3|11160.4|11155.4|11143.1|11138.1|440
1664979600000|2022-10-05 14:20:00|11160.1|11155.1|11155.4|11150.4|11161.5|11156.5|11152.3|11147.3|519
1664979900000|2022-10-05 14:25:00|11155.2|11150.2|11151.9|11146.9|11156.3|11151.3|11149.3|11144.3|448
1664980200000|2022-10-05 14:30:00|11152|11147|11149.4|11144.4|11153|11148|11146.6|11141.6|278
1664980500000|2022-10-05 14:35:00|11149.1|11144.1|11139.6|11134.6|11152|11147|11139.1|11134.1|356
1664980800000|2022-10-05 14:40:00|11139.5|11134.5|11142|11137|11144.8|11139.8|11138.6|11133.6|340
1664981100000|2022-10-05 14:45:00|11142.1|11137.1|11136.6|11131.6|11144.3|11139.3|11135.4|11130.4|404
1664981400000|2022-10-05 14:50:00|11136.8|11131.8|11142.8|11137.8|11145.4|11140.4|11136.8|11131.8|323
1664981700000|2022-10-05 14:55:00|11142.6|11137.6|11144.2|11139.2|11148.6|11143.6|11142.3|11137.3|229
1664982000000|2022-10-05 15:00:00|11144.6|11139.6|11142.8|11137.8|11147.3|11142.3|11141.3|11136.3|241
1664982300000|2022-10-05 15:05:00|11142.7|11137.7|11144.5|11139.5|11150.1|11145.1|11142.2|11137.2|174
1664982600000|2022-10-05 15:10:00|11144.7|11139.7|11147.6|11142.6|11147.8|11142.8|11142.8|11137.8|158
1664982900000|2022-10-05 15:15:00|11147.8|11142.8|11139.3|11134.3|11150.5|11145.5|11139.3|11134.3|238
1664983200000|2022-10-05 15:20:00|11139.5|11134.5|11139.9|11134.9|11142.7|11137.7|11138.3|11133.3|81
1664983500000|2022-10-05 15:25:00|11140|11135|11144.3|11139.3|11148.2|11143.2|11139.8|11134.8|117
1664983800000|2022-10-05 15:30:00|11143.8|11138.8|11139.7|11134.7|11144.4|11139.4|11137.9|11132.9|97
1664984100000|2022-10-05 15:35:00|11140|11135|11131.9|11126.9|11140|11135|11130.5|11125.5|176
1664984400000|2022-10-05 15:40:00|11131.6|11126.6|11130.1|11125.1|11133.8|11128.8|11130.1|11125.1|109
1664984700000|2022-10-05 15:45:00|11129.9|11124.9|11127.3|11122.3|11131.3|11126.3|11124.6|11119.6|189
1664985000000|2022-10-05 15:50:00|11127.1|11122.1|11129.6|11124.6|11131.4|11126.4|11125.9|11120.9|119
1664985300000|2022-10-05 15:55:00|11129.4|11124.4|11131.2|11126.2|11135.5|11130.5|11129.2|11124.2|99
1664985600000|2022-10-05 16:00:00|11131|11126|11132.2|11127.2|11136.6|11131.6|11130.8|11125.8|182
1664985900000|2022-10-05 16:05:00|11132|11127|11125.2|11120.2|11132|11127|11122.3|11117.3|100
1664986200000|2022-10-05 16:10:00|11125.5|11120.5|11119|11114|11125.5|11120.5|11118.4|11113.4|207
1664986500000|2022-10-05 16:15:00|11118.8|11113.8|11121.7|11116.7|11122.4|11117.4|11118.4|11113.4|139
1664986800000|2022-10-05 16:20:00|11121.5|11116.5|11127.4|11122.4|11128.5|11123.5|11120.8|11115.8|97
1664987100000|2022-10-05 16:25:00|11127.6|11122.6|11128.5|11123.5|11131.7|11126.7|11127.4|11122.4|99
1664987400000|2022-10-05 16:30:00|11128.7|11123.7|11129.2|11124.2|11130.1|11125.1|11126.9|11121.9|102
1664987700000|2022-10-05 16:35:00|11128.9|11123.9|11128.2|11123.2|11129.4|11124.4|11126.8|11121.8|89
1664988000000|2022-10-05 16:40:00|11128.4|11123.4|11130.7|11125.7|11130.9|11125.9|11127.3|11122.3|65
1664988300000|2022-10-05 16:45:00|11130.5|11125.5|11123.5|11118.5|11131.2|11126.2|11123.1|11118.1|84
1664988600000|2022-10-05 16:50:00|11123.7|11118.7|11129.7|11124.7|11130.4|11125.4|11121.6|11116.6|113
1664988900000|2022-10-05 16:55:00|11129.9|11124.9|11129.8|11124.8|11132.2|11127.2|11127.8|11122.8|114
1664989200000|2022-10-05 17:00:00|11130|11125|11130.6|11125.6|11132.9|11127.9|11128.6|11123.6|101
1664989500000|2022-10-05 17:05:00|11130.8|11125.8|11124.8|11119.8|11131.2|11126.2|11123.3|11118.3|102
1664989800000|2022-10-05 17:10:00|11125|11120|11117.7|11112.7|11128.3|11123.3|11117.7|11112.7|104
1664990100000|2022-10-05 17:15:00|11117.5|11112.5|11112.3|11107.3|11119.6|11114.6|11111.9|11106.9|88
1664990400000|2022-10-05 17:20:00|11112|11107|11114|11109|11114|11109|11110.1|11105.1|112
1664990700000|2022-10-05 17:25:00|11113.8|11108.8|11111.8|11106.8|11116.7|11111.7|11111.4|11106.4|76
1664991000000|2022-10-05 17:30:00|11112|11107|11115.3|11110.3|11115.7|11110.7|11110.9|11105.9|68
1664991300000|2022-10-05 17:35:00|11115.7|11110.7|11113.1|11108.1|11118.6|11113.6|11113.1|11108.1|82
1664991600000|2022-10-05 17:40:00|11113.4|11108.4|11117.8|11112.8|11119.2|11114.2|11112.4|11107.4|107
1664991900000|2022-10-05 17:45:00|11118|11113|11112.9|11107.9|11118|11113|11110.4|11105.4|102
1664992200000|2022-10-05 17:50:00|11112.7|11107.7|11115.1|11110.1|11117|11112|11112.2|11107.2|38
1664992500000|2022-10-05 17:55:00|11114.9|11109.9|11117.3|11112.3|11120.7|11115.7|11113.8|11108.8|95
1664992800000|2022-10-05 18:00:00|11117.5|11112.5|11115.3|11110.3|11119.7|11114.7|11114.8|11109.8|93
1664993100000|2022-10-05 18:05:00|11115.5|11110.5|11115.8|11110.8|11117|11112|11111.6|11106.6|78
1664993400000|2022-10-05 18:10:00|11115.5|11110.5|11110.2|11105.2|11115.5|11110.5|11109.4|11104.4|73
1664993700000|2022-10-05 18:15:00|11110.1|11105.1|11107.3|11102.3|11111|11106|11105.9|11100.9|115
1664994000000|2022-10-05 18:20:00|11107.5|11102.5|11108.9|11103.9|11111.5|11106.5|11107.3|11102.3|73
1664994300000|2022-10-05 18:25:00|11108.7|11103.7|11105.2|11100.2|11110.1|11105.1|11104.7|11099.7|61
1664994600000|2022-10-05 18:30:00|11104.9|11099.9|11110.2|11105.2|11110.9|11105.9|11104.9|11099.9|63
1664994900000|2022-10-05 18:35:00|11110.4|11105.4|11104.7|11099.7|11110.4|11105.4|11103.7|11098.7|84
1664995200000|2022-10-05 18:40:00|11104.9|11099.9|11103.1|11098.1|11107.6|11102.6|11102.7|11097.7|69
1664995500000|2022-10-05 18:45:00|11102.9|11097.9|11104.6|11099.6|11105.4|11100.4|11100.8|11095.8|183
1664995800000|2022-10-05 18:50:00|11104.5|11099.5|11101.1|11096.1|11105|11100|11100.1|11095.1|67
1664996100000|2022-10-05 18:55:00|11100.9|11095.9|11094.7|11089.7|11101.6|11096.6|11094|11089|262
1664996400000|2022-10-05 19:00:00|11094.5|11089.5|11093.6|11088.6|11095.7|11090.7|11092.3|11087.3|136
1664996700000|2022-10-05 19:05:00|11093.1|11088.1|11095.1|11090.1|11096.1|11091.1|11092.9|11087.9|200
1664997000000|2022-10-05 19:10:00|11095.3|11090.3|11093.1|11088.1|11095.6|11090.6|11092.6|11087.6|66
1664997300000|2022-10-05 19:15:00|11092.9|11087.9|11091.4|11086.4|11094|11089|11089.7|11084.7|74
1664997600000|2022-10-05 19:20:00|11091.2|11086.2|11091|11086|11093|11088|11089.1|11084.1|111
1664997900000|2022-10-05 19:25:00|11091.2|11086.2|11092.8|11087.8|11095|11090|11090.8|11085.8|63
1664998200000|2022-10-05 19:30:00|11092.5|11087.5|11095.5|11090.5|11095.7|11090.7|11091.7|11086.7|39
1664998500000|2022-10-05 19:35:00|11095.7|11090.7|11094.9|11089.9|11097.4|11092.4|11093.4|11088.4|48
1664998800000|2022-10-05 19:40:00|11095.2|11090.2|11095.9|11090.9|11097.4|11092.4|11093.5|11088.5|54
1664999100000|2022-10-05 19:45:00|11096|11091|11099.2|11094.2|11100.4|11095.4|11094.7|11089.7|95
1664999400000|2022-10-05 19:50:00|11099.4|11094.4|11104.5|11099.5|11105.4|11100.4|11099.4|11094.4|108
1664999700000|2022-10-05 19:55:00|11104.7|11099.7|11105.2|11100.2|11106.9|11101.9|11103.3|11098.3|58
1665000000000|2022-10-05 20:00:00|11104.8|11099.8|11105.9|11100.9|11107|11102|11103.3|11098.3|70
1665000300000|2022-10-05 20:05:00|11106.1|11101.1|11101.6|11096.6|11107|11102|11101.6|11096.6|14
1665000600000|2022-10-05 20:10:00|11101.8|11096.8|11103.4|11098.4|11104.7|11099.7|11100.6|11095.6|9
1665000900000|2022-10-05 20:15:00|11103.3|11098.3|11104|11099|11105.5|11100.5|11102.5|11097.5|7
1665001200000|2022-10-05 20:20:00|11104.2|11099.2|11104.7|11099.7|11104.7|11099.7|11103.8|11098.8|3
1665001500000|2022-10-05 20:25:00|11104.5|11099.5|11105.2|11100.2|11105.2|11100.2|11103.6|11098.6|3
1665001800000|2022-10-05 20:30:00|11105|11100|11105.2|11100.2|11106.1|11101.1|11104.5|11099.5|14
1665002100000|2022-10-05 20:35:00|11105.4|11100.4|11105.8|11100.8|11106.4|11101.4|11104.5|11099.5|6
1665002400000|2022-10-05 20:40:00|11105.7|11100.7|11107|11102|11107|11102|11105.7|11100.7|2
1665002700000|2022-10-05 20:45:00|11106.5|11101.5|11105.2|11100.2|11106.5|11101.5|11104.8|11099.8|11
1665003000000|2022-10-05 20:50:00|11105.4|11100.4|11107|11102|11107|11102|11105.4|11100.4|6
1665003300000|2022-10-05 20:55:00|11106.9|11101.9|11110.4|11101.4|11111.1|11104.4|11106.4|11101.4|18
1665014400000|2022-10-06 00:00:00|11081.8|11076.8|11082.2|11077.2|11086.2|11081.2|11081.4|11076.4|158
1665014700000|2022-10-06 00:05:00|11082.4|11077.4|11081|11076|11085.4|11080.4|11081|11076|98
1665015000000|2022-10-06 00:10:00|11081.2|11076.2|11077.2|11072.2|11081.9|11076.9|11072.7|11067.7|143
1665015300000|2022-10-06 00:15:00|11077.4|11072.4|11071|11066|11077.9|11072.9|11070.2|11065.2|46
1665015600000|2022-10-06 00:20:00|11070.9|11065.9|11073.2|11068.2|11074.4|11069.4|11070.7|11065.7|22
1665015900000|2022-10-06 00:25:00|11073.1|11068.1|11070.3|11065.3|11074.8|11069.8|11069.7|11064.7|36
1665016200000|2022-10-06 00:30:00|11070.1|11065.1|11076.6|11071.6|11077|11072|11070.1|11065.1|114
1665016500000|2022-10-06 00:35:00|11076.8|11071.8|11076.3|11071.3|11078.6|11073.6|11074.9|11069.9|22
1665016800000|2022-10-06 00:40:00|11076.4|11071.4|11070.4|11065.4|11076.4|11071.4|11068|11063|38
1665017100000|2022-10-06 00:45:00|11070.2|11065.2|11069.4|11064.4|11071.1|11066.1|11068.2|11063.2|33
1665017400000|2022-10-06 00:50:00|11069.5|11064.5|11076.7|11071.7|11076.8|11071.8|11069.5|11064.5|34
1665017700000|2022-10-06 00:55:00|11076.9|11071.9|11079.9|11074.9|11080.5|11075.5|11076.4|11071.4|27
1665018000000|2022-10-06 01:00:00|11079.7|11074.7|11082.4|11077.4|11083.4|11078.4|11079.2|11074.2|88
1665018300000|2022-10-06 01:05:00|11082.2|11077.2|11081.3|11076.3|11082.5|11077.5|11077.6|11072.6|37
1665018600000|2022-10-06 01:10:00|11081.5|11076.5|11082.5|11077.5|11084|11079|11081.1|11076.1|24
1665018900000|2022-10-06 01:15:00|11082.6|11077.6|11079.4|11074.4|11083.3|11078.3|11079.4|11074.4|35
1665019200000|2022-10-06 01:20:00|11079.6|11074.6|11084.3|11079.3|11084.4|11079.4|11077.6|11072.6|41
1665019500000|2022-10-06 01:25:00|11084.1|11079.1|11089.5|11084.5|11092|11087|11083.6|11078.6|54
1665019800000|2022-10-06 01:30:00|11089.7|11084.7|11084.8|11079.8|11092|11087|11084.8|11079.8|45
1665020100000|2022-10-06 01:35:00|11085|11080|11087.5|11082.5|11088|11083|11084.1|11079.1|13
1665020400000|2022-10-06 01:40:00|11087.7|11082.7|11093.6|11088.6|11094.7|11089.7|11086.9|11081.9|94
1665020700000|2022-10-06 01:45:00|11093.7|11088.7|11089.4|11084.4|11093.7|11088.7|11087.9|11082.9|53
1665021000000|2022-10-06 01:50:00|11089.2|11084.2|11086.4|11081.4|11089.6|11084.6|11084.2|11079.2|54
1665021300000|2022-10-06 01:55:00|11086.6|11081.6|11085.2|11080.2|11087.8|11082.8|11082.6|11077.6|64
1665021600000|2022-10-06 02:00:00|11085.4|11080.4|11080|11075|11085.7|11080.7|11078|11073|83
1665021900000|2022-10-06 02:05:00|11080.2|11075.2|11084.3|11079.3|11084.8|11079.8|11078.7|11073.7|35
1665022200000|2022-10-06 02:10:00|11084.1|11079.1|11082|11077|11085|11080|11080.9|11075.9|20
1665022500000|2022-10-06 02:15:00|11081.8|11076.8|11086.3|11081.3|11087.6|11082.6|11081.8|11076.8|34
1665022800000|2022-10-06 02:20:00|11086.1|11081.1|11089|11084|11089.3|11084.3|11085.4|11080.4|17
1665023100000|2022-10-06 02:25:00|11088.9|11083.9|11086.9|11081.9|11088.9|11083.9|11085.2|11080.2|25
1665023400000|2022-10-06 02:30:00|11087.1|11082.1|11087.9|11082.9|11089.8|11084.8|11086.9|11081.9|47
1665023700000|2022-10-06 02:35:00|11087.7|11082.7|11089.3|11084.3|11090.5|11085.5|11087.4|11082.4|13
1665024000000|2022-10-06 02:40:00|11089.4|11084.4|11083.2|11078.2|11089.6|11084.6|11082.9|11077.9|18
1665024300000|2022-10-06 02:45:00|11083|11078|11080.3|11075.3|11083.6|11078.6|11078.6|11073.6|24
1665024600000|2022-10-06 02:50:00|11080.1|11075.1|11078.3|11073.3|11081.5|11076.5|11077.3|11072.3|37
1665024900000|2022-10-06 02:55:00|11078.5|11073.5|11080.7|11075.7|11082.5|11077.5|11077.1|11072.1|15
1665025200000|2022-10-06 03:00:00|11080.5|11075.5|11080.4|11075.4|11082.2|11077.2|11079.1|11074.1|14
1665025500000|2022-10-06 03:05:00|11080.5|11075.5|11075.7|11070.7|11082|11077|11075.7|11070.7|16
1665025800000|2022-10-06 03:10:00|11075.9|11070.9|11071.6|11066.6|11077.1|11072.1|11071.6|11066.6|39
1665026100000|2022-10-06 03:15:00|11071.8|11066.8|11070.8|11065.8|11073.8|11068.8|11070.5|11065.5|47
1665026400000|2022-10-06 03:20:00|11071|11066|11072.3|11067.3|11072.7|11067.7|11070|11065|17
1665026700000|2022-10-06 03:25:00|11072.5|11067.5|11068.9|11063.9|11072.5|11067.5|11067.7|11062.7|45
1665027000000|2022-10-06 03:30:00|11069.1|11064.1|11074.6|11069.6|11074.9|11069.9|11069|11064|42
1665027300000|2022-10-06 03:35:00|11074.7|11069.7|11074.8|11069.8|11075.4|11070.4|11073.5|11068.5|40
1665027600000|2022-10-06 03:40:00|11074.9|11069.9|11077.4|11072.4|11078.1|11073.1|11074.4|11069.4|47
1665027900000|2022-10-06 03:45:00|11077.2|11072.2|11079.9|11074.9|11080.6|11075.6|11076.9|11071.9|25
1665028200000|2022-10-06 03:50:00|11080.1|11075.1|11078.2|11073.2|11080.8|11075.8|11077.7|11072.7|17
1665028500000|2022-10-06 03:55:00|11078.1|11073.1|11078.2|11073.2|11078.9|11073.9|11077|11072|14
1665028800000|2022-10-06 04:00:00|11078.4|11073.4|11079.7|11074.7|11081.6|11076.6|11078.2|11073.2|13
1665029100000|2022-10-06 04:05:00|11079.8|11074.8|11080.6|11075.6|11081.1|11076.1|11079.6|11074.6|5
1665029400000|2022-10-06 04:10:00|11080.4|11075.4|11083.3|11078.3|11084.1|11079.1|11080.4|11075.4|9
1665029700000|2022-10-06 04:15:00|11083.5|11078.5|11082.3|11077.3|11086.3|11081.3|11081.9|11076.9|19
1665030000000|2022-10-06 04:20:00|11082.1|11077.1|11081.8|11076.8|11082.2|11077.2|11079.6|11074.6|8
1665030300000|2022-10-06 04:25:00|11081.6|11076.6|11081.5|11076.5|11082.5|11077.5|11081.1|11076.1|21
1665030600000|2022-10-06 04:30:00|11081.7|11076.7|11081.6|11076.6|11084.5|11079.5|11081.4|11076.4|38
1665030900000|2022-10-06 04:35:00|11081.8|11076.8|11082|11077|11082.9|11077.9|11079.9|11074.9|30
1665031200000|2022-10-06 04:40:00|11082.3|11077.3|11077.3|11072.3|11082.3|11077.3|11077.3|11072.3|18
1665031500000|2022-10-06 04:45:00|11077.4|11072.4|11076.8|11071.8|11078.5|11073.5|11075.4|11070.4|34
1665031800000|2022-10-06 04:50:00|11077|11072|11073.7|11068.7|11077|11072|11073|11068|20
1665032100000|2022-10-06 04:55:00|11074|11069|11073.3|11068.3|11077.5|11072.5|11073.3|11068.3|30
1665032400000|2022-10-06 05:00:00|11073.1|11068.1|11077.8|11072.8|11078|11073|11073.1|11068.1|46
1665032700000|2022-10-06 05:05:00|11078.5|11073.5|11080.3|11075.3|11082.2|11077.2|11078.4|11073.4|42
1665033000000|2022-10-06 05:10:00|11080.5|11075.5|11080.6|11075.6|11082.5|11077.5|11080|11075|19
1665033300000|2022-10-06 05:15:00|11080.5|11075.5|11079.5|11074.5|11080.5|11075.5|11077.3|11072.3|32
1665033600000|2022-10-06 05:20:00|11079.3|11074.3|11079.3|11074.3|11081|11076|11078.8|11073.8|14
1665033900000|2022-10-06 05:25:00|11079.5|11074.5|11076.3|11071.3|11080|11075|11076.3|11071.3|32
1665034200000|2022-10-06 05:30:00|11076.5|11071.5|11073.1|11068.1|11077.3|11072.3|11072.9|11067.9|47
1665034500000|2022-10-06 05:35:00|11072.9|11067.9|11070.8|11065.8|11073.5|11068.5|11069.4|11064.4|37
1665034800000|2022-10-06 05:40:00|11070.4|11065.4|11074.3|11069.3|11075.8|11070.8|11070.1|11065.1|28
1665035100000|2022-10-06 05:45:00|11074.1|11069.1|11072.6|11067.6|11074.3|11069.3|11069.8|11064.8|28
1665035400000|2022-10-06 05:50:00|11072.4|11067.4|11075.5|11070.5|11076|11071|11071.5|11066.5|18
1665035700000|2022-10-06 05:55:00|11075.3|11070.3|11075.2|11070.2|11076.2|11071.2|11072.3|11067.3|44
1665036000000|2022-10-06 06:00:00|11075|11070|11082.8|11077.8|11085.3|11080.3|11074.7|11069.7|217
1665036300000|2022-10-06 06:05:00|11082.4|11077.4|11080|11075|11083.3|11078.3|11078.3|11073.3|136
1665036600000|2022-10-06 06:10:00|11080.1|11075.1|11082.4|11077.4|11085.1|11080.1|11079.2|11074.2|48
1665036900000|2022-10-06 06:15:00|11082.6|11077.6|11090.9|11085.9|11092.1|11087.1|11082.4|11077.4|98
1665037200000|2022-10-06 06:20:00|11090.7|11085.7|11089.7|11084.7|11092.4|11087.4|11087.7|11082.7|55
1665037500000|2022-10-06 06:25:00|11089.5|11084.5|11090.9|11085.9|11094|11089|11089|11084|84
1665037800000|2022-10-06 06:30:00|11091.1|11086.1|11083|11078|11091.2|11086.2|11082.8|11077.8|85
1665038100000|2022-10-06 06:35:00|11082.8|11077.8|11087.5|11082.5|11088.5|11083.5|11082.5|11077.5|111
1665038400000|2022-10-06 06:40:00|11087.8|11082.8|11087.6|11082.6|11089.2|11084.2|11084.1|11079.1|33
1665038700000|2022-10-06 06:45:00|11087.5|11082.5|11085.6|11080.6|11088.6|11083.6|11084.8|11079.8|71
1665039000000|2022-10-06 06:50:00|11085.8|11080.8|11087.4|11082.4|11090.9|11085.9|11085.6|11080.6|34
1665039300000|2022-10-06 06:55:00|11087.2|11082.2|11099.5|11094.5|11102|11097|11087.2|11082.2|158
1665039600000|2022-10-06 07:00:00|11099.1|11094.1|11093.8|11088.8|11102.8|11097.8|11090.4|11085.4|216
1665039900000|2022-10-06 07:05:00|11093.9|11088.9|11092.4|11087.4|11094.9|11089.9|11088|11083|92
1665040200000|2022-10-06 07:10:00|11092.2|11087.2|11086.4|11081.4|11094.9|11089.9|11085.3|11080.3|128
1665040500000|2022-10-06 07:15:00|11086.2|11081.2|11085.1|11080.1|11091.5|11086.5|11083.3|11078.3|87
1665040800000|2022-10-06 07:20:00|11085.3|11080.3|11091.4|11086.4|11094|11089|11085.3|11080.3|58
1665041100000|2022-10-06 07:25:00|11091.5|11086.5|11084.5|11079.5|11094.4|11089.4|11084|11079|58
1665041400000|2022-10-06 07:30:00|11084.7|11079.7|11082.9|11077.9|11089.4|11084.4|11082|11077|117
1665041700000|2022-10-06 07:35:00|11083.4|11078.4|11079.7|11074.7|11084.9|11079.9|11078.5|11073.5|107
1665042000000|2022-10-06 07:40:00|11079.5|11074.5|11083.2|11078.2|11083.2|11078.2|11078.8|11073.8|56
1665042300000|2022-10-06 07:45:00|11083.4|11078.4|11079.6|11074.6|11086.4|11081.4|11079.6|11074.6|68
1665042600000|2022-10-06 07:50:00|11079.8|11074.8|11082.1|11077.1|11084.3|11079.3|11078.9|11073.9|40
1665042900000|2022-10-06 07:55:00|11081.9|11076.9|11089.4|11084.4|11089.8|11084.8|11079.1|11074.1|83
1665043200000|2022-10-06 08:00:00|11089.6|11084.6|11091.6|11086.6|11094.1|11089.1|11087.4|11082.4|76
1665043500000|2022-10-06 08:05:00|11091.8|11086.8|11094.6|11089.6|11095.8|11090.8|11088.4|11083.4|113
1665043800000|2022-10-06 08:10:00|11094.8|11089.8|11100.1|11095.1|11101.4|11096.4|11093.3|11088.3|100
1665044100000|2022-10-06 08:15:00|11100.3|11095.3|11100.5|11095.5|11100.6|11095.6|11096.6|11091.6|123
1665044400000|2022-10-06 08:20:00|11100.6|11095.6|11114.3|11109.3|11114.7|11109.7|11099.7|11094.7|223
1665044700000|2022-10-06 08:25:00|11114.4|11109.4|11116.9|11111.9|11118.4|11113.4|11111.5|11106.5|109
1665045000000|2022-10-06 08:30:00|11116.7|11111.7|11113.4|11108.4|11118.6|11113.6|11112.5|11107.5|112
1665045300000|2022-10-06 08:35:00|11113.2|11108.2|11112.2|11107.2|11114.5|11109.5|11107.8|11102.8|151
1665045600000|2022-10-06 08:40:00|11112.3|11107.3|11123|11118|11125.2|11120.2|11110.3|11105.3|130
1665045900000|2022-10-06 08:45:00|11123.2|11118.2|11116.8|11111.8|11123.7|11118.7|11115.3|11110.3|186
1665046200000|2022-10-06 08:50:00|11116.6|11111.6|11115.9|11110.9|11122.1|11117.1|11113.3|11108.3|132
1665046500000|2022-10-06 08:55:00|11115.7|11110.7|11115.7|11110.7|11119.7|11114.7|11114.9|11109.9|108
1665046800000|2022-10-06 09:00:00|11115.3|11110.3|11114.8|11109.8|11119.6|11114.6|11114.2|11109.2|86
1665047100000|2022-10-06 09:05:00|11114.9|11109.9|11111.9|11106.9|11115.1|11110.1|11107.6|11102.6|107
1665047400000|2022-10-06 09:10:00|11111.7|11106.7|11112.7|11107.7|11114.9|11109.9|11110.4|11105.4|34
1665047700000|2022-10-06 09:15:00|11112.9|11107.9|11108.6|11103.6|11115.3|11110.3|11108.2|11103.2|69
1665048000000|2022-10-06 09:20:00|11109.3|11104.3|11107.3|11102.3|11109.5|11104.5|11104.2|11099.2|118
1665048300000|2022-10-06 09:25:00|11107.1|11102.1|11106.7|11101.7|11108.8|11103.8|11103.7|11098.7|65
1665048600000|2022-10-06 09:30:00|11106.5|11101.5|11109.5|11104.5|11110.6|11105.6|11105.9|11100.9|88
1665048900000|2022-10-06 09:35:00|11109.7|11104.7|11112.9|11107.9|11115.4|11110.4|11108.7|11103.7|56
1665049200000|2022-10-06 09:40:00|11112.7|11107.7|11111.9|11106.9|11113.4|11108.4|11108.3|11103.3|37
1665049500000|2022-10-06 09:45:00|11111.7|11106.7|11116.6|11111.6|11119.9|11114.9|11111.7|11106.7|77
1665049800000|2022-10-06 09:50:00|11116.7|11111.7|11116.2|11111.2|11118.2|11113.2|11114.2|11109.2|70
1665050100000|2022-10-06 09:55:00|11116|11111|11118.4|11113.4|11119.9|11114.9|11114.7|11109.7|37
1665050400000|2022-10-06 10:00:00|11118.6|11113.6|11120.8|11115.8|11122.4|11117.4|11116.4|11111.4|76
1665050700000|2022-10-06 10:05:00|11120.7|11115.7|11120.7|11115.7|11121.9|11116.9|11116.7|11111.7|101
1665051000000|2022-10-06 10:10:00|11120.8|11115.8|11120.3|11115.3|11122.7|11117.7|11115|11110|85
1665051300000|2022-10-06 10:15:00|11120.5|11115.5|11125.8|11120.8|11126.8|11121.8|11119|11114|99
1665051600000|2022-10-06 10:20:00|11125.5|11120.5|11129.2|11124.2|11129.5|11124.5|11123.2|11118.2|78
1665051900000|2022-10-06 10:25:00|11129|11124|11128.8|11123.8|11133.5|11128.5|11127.9|11122.9|84
1665052200000|2022-10-06 10:30:00|11128.6|11123.6|11125.4|11120.4|11128.8|11123.8|11124|11119|105
1665052500000|2022-10-06 10:35:00|11125.5|11120.5|11127|11122|11129.5|11124.5|11124.3|11119.3|78
1665052800000|2022-10-06 10:40:00|11127.2|11122.2|11125|11120|11130.3|11125.3|11124.8|11119.8|54
1665053100000|2022-10-06 10:45:00|11125.2|11120.2|11126.8|11121.8|11129.7|11124.7|11123.9|11118.9|98
1665053400000|2022-10-06 10:50:00|11126.6|11121.6|11128.7|11123.7|11130.3|11125.3|11124.5|11119.5|59
1665053700000|2022-10-06 10:55:00|11128.6|11123.6|11124.8|11119.8|11129.8|11124.8|11124.8|11119.8|37
1665054000000|2022-10-06 11:00:00|11124.5|11119.5|11122.7|11117.7|11126.8|11121.8|11121.5|11116.5|61
1665054300000|2022-10-06 11:05:00|11122.8|11117.8|11122.3|11117.3|11125|11120|11120.3|11115.3|54
1665054600000|2022-10-06 11:10:00|11122.1|11117.1|11123.8|11118.8|11125.2|11120.2|11120.4|11115.4|40
1665054900000|2022-10-06 11:15:00|11124|11119|11119.7|11114.7|11124.8|11119.8|11115.8|11110.8|87
1665055200000|2022-10-06 11:20:00|11119.9|11114.9|11127.5|11122.5|11127.5|11122.5|11116.8|11111.8|55
1665055500000|2022-10-06 11:25:00|11127.3|11122.3|11129.9|11124.9|11132.7|11127.7|11127.1|11122.1|84
1665055800000|2022-10-06 11:30:00|11130.1|11125.1|11132.3|11127.3|11133.3|11128.3|11127.1|11122.1|140
1665056100000|2022-10-06 11:35:00|11132.1|11127.1|11130.2|11125.2|11133.2|11128.2|11128|11123|140
1665056400000|2022-10-06 11:40:00|11130.3|11125.3|11137.5|11132.5|11138.3|11133.3|11128.6|11123.6|115
1665056700000|2022-10-06 11:45:00|11137.7|11132.7|11142.7|11137.7|11144|11139|11137.1|11132.1|146
1665057000000|2022-10-06 11:50:00|11142.9|11137.9|11144.1|11139.1|11145.3|11140.3|11139|11134|132
1665057300000|2022-10-06 11:55:00|11144|11139|11134.4|11129.4|11144|11139|11134.2|11129.2|87
1665057600000|2022-10-06 12:00:00|11134.2|11129.2|11137.2|11132.2|11139.1|11134.1|11133.7|11128.7|186
1665057900000|2022-10-06 12:05:00|11137.3|11132.3|11139.1|11134.1|11141.2|11136.2|11136.4|11131.4|87
1665058200000|2022-10-06 12:10:00|11138.8|11133.8|11141.1|11136.1|11142.2|11137.2|11137.5|11132.5|60
1665058500000|2022-10-06 12:15:00|11141.3|11136.3|11143.6|11138.6|11144.5|11139.5|11140.4|11135.4|97
1665058800000|2022-10-06 12:20:00|11143.4|11138.4|11139.9|11134.9|11143.4|11138.4|11138.8|11133.8|113
1665059100000|2022-10-06 12:25:00|11139.7|11134.7|11143.1|11138.1|11144|11139|11138.8|11133.8|38
1665059400000|2022-10-06 12:30:00|11143.3|11138.3|11128|11123|11143.5|11138.5|11127.3|11122.3|360
1665059700000|2022-10-06 12:35:00|11128.2|11123.2|11119.7|11114.7|11128.9|11123.9|11119|11114|214
1665060000000|2022-10-06 12:40:00|11119.9|11114.9|11121.7|11116.7|11125.5|11120.5|11119|11114|134
1665060300000|2022-10-06 12:45:00|11121.9|11116.9|11130.4|11125.4|11130.4|11125.4|11121|11116|254
1665060600000|2022-10-06 12:50:00|11130.2|11125.2|11133.9|11128.9|11136.9|11131.9|11129.7|11124.7|113
1665060900000|2022-10-06 12:55:00|11133.7|11128.7|11135|11130|11135.9|11130.9|11131|11126|117
1665061200000|2022-10-06 13:00:00|11135.2|11130.2|11146.5|11141.5|11148|11143|11133.5|11128.5|221
1665061500000|2022-10-06 13:05:00|11146.7|11141.7|11149.6|11144.6|11153|11148|11146.3|11141.3|217
1665061800000|2022-10-06 13:10:00|11149.2|11144.2|11151|11146|11156.4|11151.4|11148.6|11143.6|167
1665062100000|2022-10-06 13:15:00|11150.8|11145.8|11153.2|11148.2|11156.5|11151.5|11149.9|11144.9|87
1665062400000|2022-10-06 13:20:00|11153.3|11148.3|11161|11156|11161.4|11156.4|11152.1|11147.1|219
1665062700000|2022-10-06 13:25:00|11160.8|11155.8|11168.7|11163.7|11170.4|11165.4|11160.7|11155.7|357
1665063000000|2022-10-06 13:30:00|11168.5|11163.5|11159.9|11154.9|11171.7|11166.7|11155.3|11150.3|494
1665063300000|2022-10-06 13:35:00|11160.3|11155.3|11154.4|11149.4|11161.9|11156.9|11154.4|11149.4|249
1665063600000|2022-10-06 13:40:00|11154.6|11149.6|11156.3|11151.3|11156.6|11151.6|11149.4|11144.4|269
1665063900000|2022-10-06 13:45:00|11156.5|11151.5|11172.6|11167.6|11173.3|11168.3|11156.2|11151.2|352
1665064200000|2022-10-06 13:50:00|11172.5|11167.5|11173.4|11168.4|11179.7|11174.7|11170.7|11165.7|339
1665064500000|2022-10-06 13:55:00|11173.3|11168.3|11170.2|11165.2|11178.4|11173.4|11168.8|11163.8|269
1665064800000|2022-10-06 14:00:00|11170|11165|11174.8|11169.8|11176.1|11171.1|11168.8|11163.8|261
1665065100000|2022-10-06 14:05:00|11175.2|11170.2|11178.6|11173.6|11183.4|11178.4|11174.7|11169.7|401
1665065400000|2022-10-06 14:10:00|11178.4|11173.4|11174.9|11169.9|11181.4|11176.4|11172.4|11167.4|216
1665065700000|2022-10-06 14:15:00|11175.1|11170.1|11169.4|11164.4|11175.6|11170.6|11168.9|11163.9|221
1665066000000|2022-10-06 14:20:00|11169|11164|11167|11162|11173.9|11168.9|11166.5|11161.5|190
1665066300000|2022-10-06 14:25:00|11166.7|11161.7|11170.4|11165.4|11171.9|11166.9|11161.1|11156.1|339
1665066600000|2022-10-06 14:30:00|11170.1|11165.1|11181.3|11176.3|11182.5|11177.5|11167.4|11162.4|237
1665066900000|2022-10-06 14:35:00|11181.5|11176.5|11175.9|11170.9|11183.7|11178.7|11175.1|11170.1|208
1665067200000|2022-10-06 14:40:00|11176.1|11171.1|11172.7|11167.7|11176.9|11171.9|11171.3|11166.3|159
1665067500000|2022-10-06 14:45:00|11172.9|11167.9|11165|11160|11179.9|11174.9|11163.9|11158.9|283
1665067800000|2022-10-06 14:50:00|11165.2|11160.2|11171.7|11166.7|11174.5|11169.5|11165.2|11160.2|285
1665068100000|2022-10-06 14:55:00|11171.4|11166.4|11169.6|11164.6|11177.8|11172.8|11168.1|11163.1|238
1665068400000|2022-10-06 15:00:00|11168.9|11163.9|11172.8|11167.8|11174.5|11169.5|11167.1|11162.1|241
1665068700000|2022-10-06 15:05:00|11172.6|11167.6|11173|11168|11174.7|11169.7|11166|11161|165
1665069000000|2022-10-06 15:10:00|11172.8|11167.8|11179.6|11174.6|11179.8|11174.8|11172|11167|165
1665069300000|2022-10-06 15:15:00|11179.8|11174.8|11176|11171|11185.9|11180.9|11175.5|11170.5|290
1665069600000|2022-10-06 15:20:00|11175.8|11170.8|11179.4|11174.4|11180.9|11175.9|11170.1|11165.1|211
1665069900000|2022-10-06 15:25:00|11179.7|11174.7|11175|11170|11180.2|11175.2|11174|11169|169
1665070200000|2022-10-06 15:30:00|11175.2|11170.2|11178|11173|11180.7|11175.7|11175.2|11170.2|101
1665070500000|2022-10-06 15:35:00|11177.9|11172.9|11181|11176|11181.2|11176.2|11171.5|11166.5|187
1665070800000|2022-10-06 15:40:00|11181.2|11176.2|11187.4|11182.4|11188|11183|11181|11176|143
1665071100000|2022-10-06 15:45:00|11187.5|11182.5|11186.9|11181.9|11188.5|11183.5|11179.2|11174.2|147
1665071400000|2022-10-06 15:50:00|11187.3|11182.3|11186.4|11181.4|11189.5|11184.5|11182.5|11177.5|280
1665071700000|2022-10-06 15:55:00|11186.2|11181.2|11204.3|11199.3|11205.1|11200.1|11184.4|11179.4|348
1665072000000|2022-10-06 16:00:00|11204.4|11199.4|11203.5|11198.5|11209.6|11204.6|11198.1|11193.1|392
1665072300000|2022-10-06 16:05:00|11203.2|11198.2|11208.5|11203.5|11210.6|11205.6|11201.4|11196.4|203
1665072600000|2022-10-06 16:10:00|11208.6|11203.6|11214.8|11209.8|11217.9|11212.9|11208.4|11203.4|198
1665072900000|2022-10-06 16:15:00|11215|11210|11215.8|11210.8|11219.3|11214.3|11212|11207|215
1665073200000|2022-10-06 16:20:00|11215.6|11210.6|11209.9|11204.9|11219.2|11214.2|11204.2|11199.2|258
1665073500000|2022-10-06 16:25:00|11209.7|11204.7|11207.6|11202.6|11212.4|11207.4|11205.1|11200.1|155
1665073800000|2022-10-06 16:30:00|11207.4|11202.4|11205.8|11200.8|11214.5|11209.5|11205.1|11200.1|178
1665074100000|2022-10-06 16:35:00|11206|11201|11207.5|11202.5|11212.4|11207.4|11205|11200|91
1665074400000|2022-10-06 16:40:00|11207.7|11202.7|11203.2|11198.2|11212|11207|11203|11198|97
1665074700000|2022-10-06 16:45:00|11203.4|11198.4|11206|11201|11209.4|11204.4|11200.5|11195.5|179
1665075000000|2022-10-06 16:50:00|11205.8|11200.8|11207|11202|11210.7|11205.7|11204.8|11199.8|111
1665075300000|2022-10-06 16:55:00|11207.2|11202.2|11204.5|11199.5|11208.4|11203.4|11204.3|11199.3|54
1665075600000|2022-10-06 17:00:00|11204.7|11199.7|11202.7|11197.7|11205.2|11200.2|11199.4|11194.4|146
1665075900000|2022-10-06 17:05:00|11202.6|11197.6|11207.2|11202.2|11208.4|11203.4|11201.1|11196.1|99
1665076200000|2022-10-06 17:10:00|11207.4|11202.4|11197.4|11192.4|11207.4|11202.4|11196.5|11191.5|85
1665076500000|2022-10-06 17:15:00|11197.2|11192.2|11194.5|11189.5|11197.4|11192.4|11193.5|11188.5|103
1665076800000|2022-10-06 17:20:00|11194.7|11189.7|11196.2|11191.2|11197.5|11192.5|11194|11189|95
1665077100000|2022-10-06 17:25:00|11196.4|11191.4|11192.5|11187.5|11199.3|11194.3|11192|11187|88
1665077400000|2022-10-06 17:30:00|11192.7|11187.7|11197.2|11192.2|11197.4|11192.4|11192.5|11187.5|53
1665077700000|2022-10-06 17:35:00|11197|11192|11198.9|11193.9|11199.4|11194.4|11196.2|11191.2|43
1665078000000|2022-10-06 17:40:00|11199|11194|11197.2|11192.2|11199.2|11194.2|11194.1|11189.1|44
1665078300000|2022-10-06 17:45:00|11197.4|11192.4|11196.1|11191.1|11200|11195|11195.7|11190.7|67
1665078600000|2022-10-06 17:50:00|11195.9|11190.9|11197.1|11192.1|11199.6|11194.6|11195.6|11190.6|49
1665078900000|2022-10-06 17:55:00|11197.6|11192.6|11190.3|11185.3|11197.6|11192.6|11189.7|11184.7|134
1665079200000|2022-10-06 18:00:00|11190.1|11185.1|11196.3|11191.3|11197|11192|11189.1|11184.1|70
1665079500000|2022-10-06 18:05:00|11196.5|11191.5|11196.1|11191.1|11198.4|11193.4|11194.9|11189.9|64
1665079800000|2022-10-06 18:10:00|11196.2|11191.2|11195.1|11190.1|11199.6|11194.6|11193.4|11188.4|52
1665080100000|2022-10-06 18:15:00|11195.3|11190.3|11198.3|11193.3|11199.3|11194.3|11194.8|11189.8|53
1665080400000|2022-10-06 18:20:00|11198.1|11193.1|11197|11192|11199.6|11194.6|11195.7|11190.7|55
1665080700000|2022-10-06 18:25:00|11197.2|11192.2|11199.2|11194.2|11200.7|11195.7|11195.5|11190.5|81
1665081000000|2022-10-06 18:30:00|11199.6|11194.6|11199.2|11194.2|11200.7|11195.7|11194.7|11189.7|48
1665081300000|2022-10-06 18:35:00|11199|11194|11199.5|11194.5|11200|11195|11194.2|11189.2|143
1665081600000|2022-10-06 18:40:00|11200|11195|11202.6|11197.6|11203.1|11198.1|11198.4|11193.4|66
1665081900000|2022-10-06 18:45:00|11202.5|11197.5|11208.9|11203.9|11209.2|11204.2|11202.1|11197.1|127
1665082200000|2022-10-06 18:50:00|11209|11204|11209.7|11204.7|11213.7|11208.7|11208.1|11203.1|102
1665082500000|2022-10-06 18:55:00|11209.5|11204.5|11214.8|11209.8|11215|11210|11207.4|11202.4|291
1665082800000|2022-10-06 19:00:00|11214.6|11209.6|11212.8|11207.8|11216.4|11211.4|11209.8|11204.8|116
1665083100000|2022-10-06 19:05:00|11213|11208|11213.7|11208.7|11215.5|11210.5|11212.6|11207.6|84
1665083400000|2022-10-06 19:10:00|11213.9|11208.9|11215.6|11210.6|11217.5|11212.5|11213.7|11208.7|120
1665083700000|2022-10-06 19:15:00|11215.3|11210.3|11213.5|11208.5|11216.2|11211.2|11211.7|11206.7|131
1665084000000|2022-10-06 19:20:00|11213.6|11208.6|11211.6|11206.6|11215|11210|11210.1|11205.1|122
1665084300000|2022-10-06 19:25:00|11211.8|11206.8|11207.9|11202.9|11212.7|11207.7|11206.6|11201.6|276
1665084600000|2022-10-06 19:30:00|11208.1|11203.1|11210.1|11205.1|11211.1|11206.1|11207.2|11202.2|40
1665084900000|2022-10-06 19:35:00|11210.3|11205.3|11212.7|11207.7|11213.1|11208.1|11209.7|11204.7|26
1665085200000|2022-10-06 19:40:00|11212.9|11207.9|11210|11205|11213.3|11208.3|11208.1|11203.1|82
1665085500000|2022-10-06 19:45:00|11210.1|11205.1|11210.6|11205.6|11211.7|11206.7|11205.6|11200.6|310
1665085800000|2022-10-06 19:50:00|11210.8|11205.8|11210.5|11205.5|11212.2|11207.2|11208.6|11203.6|110
1665086100000|2022-10-06 19:55:00|11210.7|11205.7|11212.9|11207.9|11214.5|11209.5|11209.5|11204.5|538
1665086400000|2022-10-06 20:00:00|11213.3|11208.3|11210.6|11205.6|11213.5|11208.5|11208.6|11203.6|41
1665086700000|2022-10-06 20:05:00|11210.4|11205.4|11208.1|11203.1|11210.6|11205.6|11206.6|11201.6|18
1665087000000|2022-10-06 20:10:00|11208.3|11203.3|11209.6|11204.6|11209.6|11204.6|11206.4|11201.4|26
1665087300000|2022-10-06 20:15:00|11209.4|11204.4|11209.8|11204.8|11209.9|11204.9|11207.1|11202.1|5
1665087600000|2022-10-06 20:20:00|11209.9|11204.9|11210.1|11205.1|11213.1|11208.1|11208.9|11203.9|19
1665087900000|2022-10-06 20:25:00|11210.3|11205.3|11212.1|11207.1|11212.6|11207.6|11210.1|11205.1|25
1665088200000|2022-10-06 20:30:00|11211.9|11206.9|11213.6|11208.6|11214.1|11209.1|11211.7|11206.7|16
1665088500000|2022-10-06 20:35:00|11213.9|11208.9|11214.2|11209.2|11214.6|11209.6|11213|11208|7
1665088800000|2022-10-06 20:40:00|11214|11209|11213.9|11208.9|11214.2|11209.2|11212.9|11207.9|7
1665089100000|2022-10-06 20:45:00|11214.1|11209.1|11214.4|11209.4|11214.6|11209.6|11213|11208|10
1665089400000|2022-10-06 20:50:00|11214.2|11209.2|11215.9|11210.9|11216.4|11211.4|11213.7|11208.7|20
1665089700000|2022-10-06 20:55:00|11216.1|11211.1|11216.9|11207.9|11217.5|11212.2|11214.3|11207.9|22
1665100800000|2022-10-07 00:00:00|11215|11210|11213|11208|11215|11210|11209.9|11204.9|74
1665101100000|2022-10-07 00:05:00|11212.8|11207.8|11215.1|11210.1|11217.3|11212.3|11212.8|11207.8|73
1665101400000|2022-10-07 00:10:00|11215.3|11210.3|11216.8|11211.8|11220.1|11215.1|11214.7|11209.7|113
1665101700000|2022-10-07 00:15:00|11217|11212|11216.1|11211.1|11217.7|11212.7|11214.7|11209.7|31
1665102000000|2022-10-07 00:20:00|11215.9|11210.9|11211.4|11206.4|11215.9|11210.9|11211.2|11206.2|51
1665102300000|2022-10-07 00:25:00|11211.2|11206.2|11211.4|11206.4|11211.8|11206.8|11207.9|11202.9|40
1665102600000|2022-10-07 00:30:00|11211.2|11206.2|11212|11207|11212.9|11207.9|11209.7|11204.7|52
1665102900000|2022-10-07 00:35:00|11212.1|11207.1|11212.9|11207.9|11213.5|11208.5|11210|11205|40
1665103200000|2022-10-07 00:40:00|11212.7|11207.7|11215|11210|11215.8|11210.8|11212.5|11207.5|19
1665103500000|2022-10-07 00:45:00|11214.8|11209.8|11216.2|11211.2|11218.1|11213.1|11214|11209|31
1665103800000|2022-10-07 00:50:00|11216.4|11211.4|11210.2|11205.2|11216.9|11211.9|11208.2|11203.2|43
1665104100000|2022-10-07 00:55:00|11209.7|11204.7|11212.1|11207.1|11213.6|11208.6|11208.7|11203.7|65
1665104400000|2022-10-07 01:00:00|11211.9|11206.9|11213.5|11208.5|11214.7|11209.7|11211.8|11206.8|69
1665104700000|2022-10-07 01:05:00|11213.7|11208.7|11209.9|11204.9|11214|11209|11209.6|11204.6|19
1665105000000|2022-10-07 01:10:00|11209.6|11204.6|11213.3|11208.3|11213.5|11208.5|11209.6|11204.6|13
1665105300000|2022-10-07 01:15:00|11213.1|11208.1|11216.1|11211.1|11218.8|11213.8|11212.6|11207.6|33
1665105600000|2022-10-07 01:20:00|11215.9|11210.9|11212.5|11207.5|11216.1|11211.1|11210.9|11205.9|18
1665105900000|2022-10-07 01:25:00|11212.6|11207.6|11209.5|11204.5|11212.6|11207.6|11206.2|11201.2|51
1665106200000|2022-10-07 01:30:00|11209.6|11204.6|11214.4|11209.4|11215.4|11210.4|11209.4|11204.4|38
1665106500000|2022-10-07 01:35:00|11214.2|11209.2|11206.9|11201.9|11214.2|11209.2|11206.6|11201.6|40
1665106800000|2022-10-07 01:40:00|11207.1|11202.1|11206.3|11201.3|11208.8|11203.8|11205|11200|30
1665107100000|2022-10-07 01:45:00|11206.1|11201.1|11207.3|11202.3|11207.7|11202.7|11204.9|11199.9|15
1665107400000|2022-10-07 01:50:00|11207.5|11202.5|11208.8|11203.8|11210.8|11205.8|11207.4|11202.4|16
1665107700000|2022-10-07 01:55:00|11208.6|11203.6|11206.3|11201.3|11211.2|11206.2|11206.1|11201.1|18
1665108000000|2022-10-07 02:00:00|11206.5|11201.5|11208.6|11203.6|11210.3|11205.3|11206.3|11201.3|13
1665108300000|2022-10-07 02:05:00|11208.8|11203.8|11210.3|11205.3|11210.5|11205.5|11206.4|11201.4|14
1665108600000|2022-10-07 02:10:00|11210.1|11205.1|11205.3|11200.3|11210.1|11205.1|11204.8|11199.8|28
1665108900000|2022-10-07 02:15:00|11205|11200|11202.1|11197.1|11205|11200|11199.5|11194.5|61
1665109200000|2022-10-07 02:20:00|11202.4|11197.4|11202.1|11197.1|11204.3|11199.3|11200.9|11195.9|29
1665109500000|2022-10-07 02:25:00|11201.9|11196.9|11203.4|11198.4|11204.1|11199.1|11201.1|11196.1|25
1665109800000|2022-10-07 02:30:00|11203.2|11198.2|11201.9|11196.9|11203.4|11198.4|11201.2|11196.2|24
1665110100000|2022-10-07 02:35:00|11202.1|11197.1|11197.7|11192.7|11202.5|11197.5|11196.1|11191.1|44
1665110400000|2022-10-07 02:40:00|11197.6|11192.6|11193.9|11188.9|11199.1|11194.1|11193.9|11188.9|25
1665110700000|2022-10-07 02:45:00|11194.1|11189.1|11193.6|11188.6|11195.9|11190.9|11192|11187|53
1665111000000|2022-10-07 02:50:00|11193.9|11188.9|11197.2|11192.2|11197.4|11192.4|11193.9|11188.9|14
1665111300000|2022-10-07 02:55:00|11197.1|11192.1|11196.2|11191.2|11197.8|11192.8|11195.1|11190.1|70
1665111600000|2022-10-07 03:00:00|11196|11191|11194.5|11189.5|11196.2|11191.2|11192.6|11187.6|27
1665111900000|2022-10-07 03:05:00|11194.3|11189.3|11196.9|11191.9|11196.9|11191.9|11193.3|11188.3|24
1665112200000|2022-10-07 03:10:00|11196.7|11191.7|11197.1|11192.1|11197.6|11192.6|11193.4|11188.4|52
1665112500000|2022-10-07 03:15:00|11197.3|11192.3|11197.5|11192.5|11198.4|11193.4|11195.5|11190.5|35
1665112800000|2022-10-07 03:20:00|11197.3|11192.3|11197.6|11192.6|11197.8|11192.8|11195|11190|15
1665113100000|2022-10-07 03:25:00|11197.5|11192.5|11201.3|11196.3|11201.3|11196.3|11197|11192|19
1665113400000|2022-10-07 03:30:00|11201.4|11196.4|11204.6|11199.6|11205|11200|11201.1|11196.1|89
1665113700000|2022-10-07 03:35:00|11204.8|11199.8|11200.6|11195.6|11204.8|11199.8|11200.3|11195.3|33
1665114000000|2022-10-07 03:40:00|11200.4|11195.4|11199.1|11194.1|11200.4|11195.4|11198.1|11193.1|8
1665114300000|2022-10-07 03:45:00|11199.5|11194.5|11199.5|11194.5|11200.8|11195.8|11198.9|11193.9|8
1665114600000|2022-10-07 03:50:00|11199.3|11194.3|11198.8|11193.8|11200|11195|11197.4|11192.4|8
1665114900000|2022-10-07 03:55:00|11199.1|11194.1|11201.5|11196.5|11201.8|11196.8|11198.8|11193.8|60
1665115200000|2022-10-07 04:00:00|11201.3|11196.3|11202.5|11197.5|11202.8|11197.8|11201|11196|17
1665115500000|2022-10-07 04:05:00|11202.3|11197.3|11200.1|11195.1|11202.5|11197.5|11199.1|11194.1|20
1665115800000|2022-10-07 04:10:00|11200.3|11195.3|11201.6|11196.6|11201.8|11196.8|11199.9|11194.9|11
1665116100000|2022-10-07 04:15:00|11201.4|11196.4|11201.8|11196.8|11202.1|11197.1|11200.5|11195.5|8
1665116400000|2022-10-07 04:20:00|11201.6|11196.6|11200.5|11195.5|11201.8|11196.8|11200|11195|20
1665116700000|2022-10-07 04:25:00|11200.8|11195.8|11201.1|11196.1|11202.3|11197.3|11200.4|11195.4|39
1665117000000|2022-10-07 04:30:00|11201.3|11196.3|11205.5|11200.5|11205.7|11200.7|11200.1|11195.1|14
1665117300000|2022-10-07 04:35:00|11205.7|11200.7|11208.8|11203.8|11208.8|11203.8|11205.3|11200.3|36
1665117600000|2022-10-07 04:40:00|11208.7|11203.7|11209|11204|11211.7|11206.7|11208.5|11203.5|34
1665117900000|2022-10-07 04:45:00|11208.8|11203.8|11209|11204|11209.4|11204.4|11207.5|11202.5|7
1665118200000|2022-10-07 04:50:00|11208.8|11203.8|11211.5|11206.5|11212.2|11207.2|11208.8|11203.8|20
1665118500000|2022-10-07 04:55:00|11211.3|11206.3|11214.5|11209.5|11214.5|11209.5|11210.6|11205.6|86
1665118800000|2022-10-07 05:00:00|11214.3|11209.3|11211.6|11206.6|11214.5|11209.5|11210.1|11205.1|26
1665119100000|2022-10-07 05:05:00|11211.4|11206.4|11209.6|11204.6|11211.5|11206.5|11208.2|11203.2|29
1665119400000|2022-10-07 05:10:00|11209.4|11204.4|11208.9|11203.9|11209.9|11204.9|11207.2|11202.2|49
1665119700000|2022-10-07 05:15:00|11208.7|11203.7|11209.1|11204.1|11209.3|11204.3|11207.7|11202.7|17
1665120000000|2022-10-07 05:20:00|11208.9|11203.9|11206.7|11201.7|11210.1|11205.1|11206.7|11201.7|20
1665120300000|2022-10-07 05:25:00|11206.9|11201.9|11206.8|11201.8|11208.1|11203.1|11206|11201|5
1665120600000|2022-10-07 05:30:00|11207|11202|11206.1|11201.1|11207.8|11202.8|11205.2|11200.2|28
1665120900000|2022-10-07 05:35:00|11205.9|11200.9|11204.2|11199.2|11206.3|11201.3|11203.9|11198.9|34
1665121200000|2022-10-07 05:40:00|11204.4|11199.4|11205.1|11200.1|11206.3|11201.3|11203.9|11198.9|21
1665121500000|2022-10-07 05:45:00|11205.3|11200.3|11205.3|11200.3|11206.7|11201.7|11203.2|11198.2|36
1665121800000|2022-10-07 05:50:00|11205.5|11200.5|11203.8|11198.8|11206.8|11201.8|11203.6|11198.6|18
1665122100000|2022-10-07 05:55:00|11204.1|11199.1|11204.3|11199.3|11204.8|11199.8|11202.4|11197.4|35
1665122400000|2022-10-07 06:00:00|11204.8|11199.8|11214.8|11209.8|11214.8|11209.8|11204.8|11199.8|132
1665122700000|2022-10-07 06:05:00|11214.6|11209.6|11211|11206|11214.8|11209.8|11207.9|11202.9|107
1665123000000|2022-10-07 06:10:00|11212.7|11207.7|11220.9|11215.9|11220.9|11215.9|11212.5|11207.5|131
1665123300000|2022-10-07 06:15:00|11220.7|11215.7|11221.4|11216.4|11223.3|11218.3|11217|11212|81
1665123600000|2022-10-07 06:20:00|11221.2|11216.2|11228.4|11223.4|11228.4|11223.4|11219.5|11214.5|187
1665123900000|2022-10-07 06:25:00|11228.2|11223.2|11230.3|11225.3|11232.2|11227.2|11226.7|11221.7|161
1665124200000|2022-10-07 06:30:00|11230.5|11225.5|11229|11224|11230.9|11225.9|11226.3|11221.3|76
1665124500000|2022-10-07 06:35:00|11229.2|11224.2|11234.8|11229.8|11236.8|11231.8|11228.8|11223.8|119
1665124800000|2022-10-07 06:40:00|11235|11230|11234.6|11229.6|11236.9|11231.9|11231.7|11226.7|171
1665125100000|2022-10-07 06:45:00|11234.4|11229.4|11236.4|11231.4|11237|11232|11233.8|11228.8|115
1665125400000|2022-10-07 06:50:00|11236.2|11231.2|11228.7|11223.7|11236.4|11231.4|11228.1|11223.1|104
1665125700000|2022-10-07 06:55:00|11228.5|11223.5|11225|11220|11229.9|11224.9|11224.8|11219.8|73
1665126000000|2022-10-07 07:00:00|11224.6|11219.6|11220.7|11215.7|11225.7|11220.7|11218|11213|210
1665126300000|2022-10-07 07:05:00|11220.5|11215.5|11213.8|11208.8|11223.4|11218.4|11212.9|11207.9|102
1665126600000|2022-10-07 07:10:00|11214|11209|11214.2|11209.2|11219|11214|11213|11208|106
1665126900000|2022-10-07 07:15:00|11214.4|11209.4|11210.1|11205.1|11217.6|11212.6|11207.9|11202.9|100
1665127200000|2022-10-07 07:20:00|11209.9|11204.9|11207.4|11202.4|11211.8|11206.8|11207.1|11202.1|67
1665127500000|2022-10-07 07:25:00|11207.6|11202.6|11209.5|11204.5|11210.9|11205.9|11206.1|11201.1|59
1665127800000|2022-10-07 07:30:00|11209.7|11204.7|11206.7|11201.7|11210.7|11205.7|11206.3|11201.3|53
1665128100000|2022-10-07 07:35:00|11206.5|11201.5|11196.5|11191.5|11206.7|11201.7|11195.9|11190.9|148
1665128400000|2022-10-07 07:40:00|11196.3|11191.3|11201.8|11196.8|11202.8|11197.8|11195.4|11190.4|207
1665128700000|2022-10-07 07:45:00|11201.6|11196.6|11202.3|11197.3|11206.7|11201.7|11200.9|11195.9|128
1665129000000|2022-10-07 07:50:00|11202.1|11197.1|11196.8|11191.8|11203.8|11198.8|11196.6|11191.6|70
1665129300000|2022-10-07 07:55:00|11197|11192|11206.1|11201.1|11206.8|11201.8|11196.1|11191.1|126
1665129600000|2022-10-07 08:00:00|11206.3|11201.3|11204.3|11199.3|11210.8|11205.8|11202.7|11197.7|85
1665129900000|2022-10-07 08:05:00|11204.1|11199.1|11203.7|11198.7|11207.5|11202.5|11203.5|11198.5|50
1665130200000|2022-10-07 08:10:00|11203.5|11198.5|11193.7|11188.7|11205.8|11200.8|11193|11188|145
1665130500000|2022-10-07 08:15:00|11193.9|11188.9|11192.4|11187.4|11196.7|11191.7|11187.2|11182.2|154
1665130800000|2022-10-07 08:20:00|11192.2|11187.2|11186.9|11181.9|11192.8|11187.8|11183.8|11178.8|192
1665131100000|2022-10-07 08:25:00|11186.7|11181.7|11187.8|11182.8|11189|11184|11183.7|11178.7|123
1665131400000|2022-10-07 08:30:00|11187.6|11182.6|11187|11182|11191.6|11186.6|11186.1|11181.1|97
1665131700000|2022-10-07 08:35:00|11187.4|11182.4|11185.4|11180.4|11189.3|11184.3|11182.7|11177.7|187
1665132000000|2022-10-07 08:40:00|11185.2|11180.2|11189.1|11184.1|11189.2|11184.2|11184.5|11179.5|72
1665132300000|2022-10-07 08:45:00|11189.3|11184.3|11188.2|11183.2|11190.7|11185.7|11187.3|11182.3|102
1665132600000|2022-10-07 08:50:00|11188|11183|11190.9|11185.9|11191.7|11186.7|11187.2|11182.2|23
1665132900000|2022-10-07 08:55:00|11190.7|11185.7|11197.2|11192.2|11197.2|11192.2|11189.8|11184.8|127
1665133200000|2022-10-07 09:00:00|11197|11192|11199.3|11194.3|11199.3|11194.3|11192.5|11187.5|152
1665133500000|2022-10-07 09:05:00|11199.1|11194.1|11200.3|11195.3|11202.1|11197.1|11197.4|11192.4|107
1665133800000|2022-10-07 09:10:00|11200.5|11195.5|11200.3|11195.3|11205.8|11200.8|11200.3|11195.3|97
1665134100000|2022-10-07 09:15:00|11200.5|11195.5|11197.1|11192.1|11201|11196|11194.6|11189.6|98
1665134400000|2022-10-07 09:20:00|11197|11192|11191.6|11186.6|11197.4|11192.4|11189.9|11184.9|112
1665134700000|2022-10-07 09:25:00|11191.8|11186.8|11191.4|11186.4|11193.2|11188.2|11188|11183|69
1665135000000|2022-10-07 09:30:00|11191.6|11186.6|11191|11186|11191.9|11186.9|11187.5|11182.5|74
1665135300000|2022-10-07 09:35:00|11191.2|11186.2|11190.1|11185.1|11196.1|11191.1|11187.9|11182.9|72
1665135600000|2022-10-07 09:40:00|11190.3|11185.3|11195.6|11190.6|11195.6|11190.6|11189.8|11184.8|50
1665135900000|2022-10-07 09:45:00|11195.4|11190.4|11196.5|11191.5|11200|11195|11195.1|11190.1|53
1665136200000|2022-10-07 09:50:00|11196.3|11191.3|11195.7|11190.7|11197.5|11192.5|11193.1|11188.1|34
1665136500000|2022-10-07 09:55:00|11195.5|11190.5|11190.6|11185.6|11195.7|11190.7|11190.1|11185.1|44
1665136800000|2022-10-07 10:00:00|11190.5|11185.5|11194|11189|11195.4|11190.4|11188.1|11183.1|64
1665137100000|2022-10-07 10:05:00|11194.2|11189.2|11192.9|11187.9|11195|11190|11190|11185|25
1665137400000|2022-10-07 10:10:00|11193|11188|11196.4|11191.4|11197.2|11192.2|11191.8|11186.8|45
1665137700000|2022-10-07 10:15:00|11196.2|11191.2|11200.2|11195.2|11202.6|11197.6|11196|11191|65
1665138000000|2022-10-07 10:20:00|11200.4|11195.4|11197.8|11192.8|11201.2|11196.2|11195|11190|53
1665138300000|2022-10-07 10:25:00|11197.6|11192.6|11196.6|11191.6|11199.1|11194.1|11194.4|11189.4|68
1665138600000|2022-10-07 10:30:00|11196.4|11191.4|11202.1|11197.1|11204.3|11199.3|11196.4|11191.4|151
1665138900000|2022-10-07 10:35:00|11201.9|11196.9|11198|11193|11203.5|11198.5|11198|11193|40
1665139200000|2022-10-07 10:40:00|11198.1|11193.1|11200.9|11195.9|11202.3|11197.3|11196.7|11191.7|43
1665139500000|2022-10-07 10:45:00|11200.7|11195.7|11200|11195|11201.6|11196.6|11198.4|11193.4|34
1665139800000|2022-10-07 10:50:00|11200.2|11195.2|11204.5|11199.5|11204.7|11199.7|11199.7|11194.7|56
1665140100000|2022-10-07 10:55:00|11204.3|11199.3|11200.8|11195.8|11204.7|11199.7|11200.4|11195.4|42
1665140400000|2022-10-07 11:00:00|11200.6|11195.6|11198|11193|11202.5|11197.5|11198|11193|39
1665140700000|2022-10-07 11:05:00|11197.8|11192.8|11197.2|11192.2|11198.5|11193.5|11194.1|11189.1|57
1665141000000|2022-10-07 11:10:00|11197|11192|11195.4|11190.4|11197.3|11192.3|11193.3|11188.3|35
1665141300000|2022-10-07 11:15:00|11195.5|11190.5|11195.3|11190.3|11196.2|11191.2|11192.9|11187.9|44
1665141600000|2022-10-07 11:20:00|11195.2|11190.2|11197.4|11192.4|11197.6|11192.6|11193.1|11188.1|44
1665141900000|2022-10-07 11:25:00|11197.6|11192.6|11200.9|11195.9|11201.6|11196.6|11197.1|11192.1|108
1665142200000|2022-10-07 11:30:00|11200.7|11195.7|11198.8|11193.8|11201.9|11196.9|11195.9|11190.9|62
1665142500000|2022-10-07 11:35:00|11199.7|11194.7|11202.3|11197.3|11204.1|11199.1|11198.9|11193.9|165
1665142800000|2022-10-07 11:40:00|11202.1|11197.1|11202.9|11197.9|11204.2|11199.2|11200.4|11195.4|38
1665143100000|2022-10-07 11:45:00|11202.7|11197.7|11198.9|11193.9|11203.9|11198.9|11198.5|11193.5|36
1665143400000|2022-10-07 11:50:00|11198.7|11193.7|11203.3|11198.3|11204.6|11199.6|11198|11193|59
1665143700000|2022-10-07 11:55:00|11203.5|11198.5|11207.2|11202.2|11207.7|11202.7|11202.8|11197.8|75
1665144000000|2022-10-07 12:00:00|11207.4|11202.4|11199.4|11194.4|11207.4|11202.4|11198.7|11193.7|97
1665144300000|2022-10-07 12:05:00|11199.2|11194.2|11200.3|11195.3|11203.1|11198.1|11196.7|11191.7|100
1665144600000|2022-10-07 12:10:00|11200.4|11195.4|11197.1|11192.1|11202.3|11197.3|11196.9|11191.9|73
1665144900000|2022-10-07 12:15:00|11196.9|11191.9|11202.5|11197.5|11202.5|11197.5|11195.1|11190.1|92
1665145200000|2022-10-07 12:20:00|11202.3|11197.3|11197.5|11192.5|11203|11198|11196.8|11191.8|147
1665145500000|2022-10-07 12:25:00|11197.3|11192.3|11198.9|11193.9|11200.7|11195.7|11195.8|11190.8|109
1665145800000|2022-10-07 12:30:00|11199.9|11194.9|11221.9|11216.9|11245.8|11240.8|11199.6|11194.6|1870
1665146100000|2022-10-07 12:35:00|11222.1|11217.1|11237.6|11232.6|11248.5|11243.5|11217.4|11212.4|1019
1665146400000|2022-10-07 12:40:00|11237.4|11232.4|11245.4|11240.4|11246.9|11241.9|11234.5|11229.5|645
1665146700000|2022-10-07 12:45:00|11245.2|11240.2|11259.7|11254.7|11262.3|11257.3|11243.1|11238.1|1018
1665147000000|2022-10-07 12:50:00|11259.9|11254.9|11259.9|11254.9|11270.9|11265.9|11248.6|11243.6|1364
1665147300000|2022-10-07 12:55:00|11259.7|11254.7|11244.5|11239.5|11264.3|11259.3|11240.3|11235.3|836
1665147600000|2022-10-07 13:00:00|11244.7|11239.7|11243.9|11238.9|11246.1|11241.1|11234.6|11229.6|426
1665147900000|2022-10-07 13:05:00|11244.4|11239.4|11241.9|11236.9|11253.9|11248.9|11239.9|11234.9|540
1665148200000|2022-10-07 13:10:00|11242.1|11237.1|11228.6|11223.6|11242.8|11237.8|11225.3|11220.3|508
1665148500000|2022-10-07 13:15:00|11228.8|11223.8|11227.2|11222.2|11234.7|11229.7|11223.3|11218.3|291
1665148800000|2022-10-07 13:20:00|11227.4|11222.4|11233.5|11228.5|11235|11230|11226.5|11221.5|237
1665149100000|2022-10-07 13:25:00|11233.6|11228.6|11233|11228|11238.4|11233.4|11232.7|11227.7|161
1665149400000|2022-10-07 13:30:00|11233.1|11228.1|11232.8|11227.8|11244|11239|11225.2|11220.2|588
1665149700000|2022-10-07 13:35:00|11233|11228|11234.3|11229.3|11242.5|11237.5|11231.5|11226.5|357
1665150000000|2022-10-07 13:40:00|11234.1|11229.1|11241|11236|11243.5|11238.5|11227.1|11222.1|461
1665150300000|2022-10-07 13:45:00|11241.2|11236.2|11247.6|11242.6|11251.6|11246.6|11236|11231|478
1665150600000|2022-10-07 13:50:00|11247.8|11242.8|11243.8|11238.8|11252.8|11247.8|11240|11235|423
1665150900000|2022-10-07 13:55:00|11244.1|11239.1|11244.9|11239.9|11247.7|11242.7|11237|11232|480
1665151200000|2022-10-07 14:00:00|11245|11240|11248.4|11243.4|11251.6|11246.6|11240.2|11235.2|320
1665151500000|2022-10-07 14:05:00|11248.2|11243.2|11251.5|11246.5|11252.5|11247.5|11242.5|11237.5|324
1665151800000|2022-10-07 14:10:00|11251.7|11246.7|11238|11233|11251.8|11246.8|11237|11232|348
1665152100000|2022-10-07 14:15:00|11238.2|11233.2|11232.3|11227.3|11243.9|11238.9|11231.4|11226.4|385
1665152400000|2022-10-07 14:20:00|11232.5|11227.5|11225.3|11220.3|11235.8|11230.8|11221|11216|510
1665152700000|2022-10-07 14:25:00|11225.5|11220.5|11232.6|11227.6|11235.2|11230.2|11223.2|11218.2|191
1665153000000|2022-10-07 14:30:00|11232.4|11227.4|11237|11232|11240.2|11235.2|11230.2|11225.2|198
1665153300000|2022-10-07 14:35:00|11236.8|11231.8|11239.9|11234.9|11243.3|11238.3|11236.8|11231.8|150
1665153600000|2022-10-07 14:40:00|11239.8|11234.8|11229.3|11224.3|11240.2|11235.2|11226.8|11221.8|193
1665153900000|2022-10-07 14:45:00|11229.5|11224.5|11214.2|11209.2|11230.9|11225.9|11212.5|11207.5|476
1665154200000|2022-10-07 14:50:00|11214.4|11209.4|11216|11211|11222.2|11217.2|11209.3|11204.3|380
1665154500000|2022-10-07 14:55:00|11216.2|11211.2|11215.5|11210.5|11220.7|11215.7|11214.8|11209.8|215
1665154800000|2022-10-07 15:00:00|11215.7|11210.7|11212.6|11207.6|11216.6|11211.6|11211.9|11206.9|185
1665155100000|2022-10-07 15:05:00|11212.4|11207.4|11222.3|11217.3|11224|11219|11212.4|11207.4|151
1665155400000|2022-10-07 15:10:00|11222.5|11217.5|11216.7|11211.7|11222.7|11217.7|11213.6|11208.6|226
1665155700000|2022-10-07 15:15:00|11216.9|11211.9|11228.7|11223.7|11229|11224|11216|11211|177
1665156000000|2022-10-07 15:20:00|11228.5|11223.5|11226.5|11221.5|11231.2|11226.2|11224.3|11219.3|136
1665156300000|2022-10-07 15:25:00|11226.7|11221.7|11216.7|11211.7|11228.2|11223.2|11216.5|11211.5|275
1665156600000|2022-10-07 15:30:00|11217.1|11212.1|11223.9|11218.9|11225.7|11220.7|11215.2|11210.2|203
1665156900000|2022-10-07 15:35:00|11224|11219|11225.3|11220.3|11227.2|11222.2|11223.1|11218.1|113
1665157200000|2022-10-07 15:40:00|11225.5|11220.5|11218.1|11213.1|11226.2|11221.2|11217.8|11212.8|105
1665157500000|2022-10-07 15:45:00|11218.3|11213.3|11226.7|11221.7|11227.2|11222.2|11218.3|11213.3|112
1665157800000|2022-10-07 15:50:00|11226.9|11221.9|11228.3|11223.3|11230.2|11225.2|11223.1|11218.1|82
1665158100000|2022-10-07 15:55:00|11228.5|11223.5|11220.3|11215.3|11229.5|11224.5|11219.8|11214.8|101
1665158400000|2022-10-07 16:00:00|11220.5|11215.5|11223.6|11218.6|11226|11221|11220.2|11215.2|173
1665158700000|2022-10-07 16:05:00|11223.4|11218.4|11223.3|11218.3|11225.6|11220.6|11220.9|11215.9|57
1665159000000|2022-10-07 16:10:00|11223.1|11218.1|11222.4|11217.4|11223.3|11218.3|11217.2|11212.2|95
1665159300000|2022-10-07 16:15:00|11222.1|11217.1|11219.6|11214.6|11222.3|11217.3|11218.7|11213.7|84
1665159600000|2022-10-07 16:20:00|11219.8|11214.8|11233.7|11228.7|11234.7|11229.7|11219.2|11214.2|141
1665159900000|2022-10-07 16:25:00|11233.5|11228.5|11235|11230|11235.7|11230.7|11231.2|11226.2|99
1665160200000|2022-10-07 16:30:00|11235.2|11230.2|11242.2|11237.2|11242.9|11237.9|11235|11230|90
1665160500000|2022-10-07 16:35:00|11242|11237|11243.1|11238.1|11243.9|11238.9|11240|11235|100
1665160800000|2022-10-07 16:40:00|11243.4|11238.4|11240.3|11235.3|11244.7|11239.7|11238.3|11233.3|106
1665161100000|2022-10-07 16:45:00|11240.4|11235.4|11245.1|11240.1|11246.3|11241.3|11239.4|11234.4|179
1665161400000|2022-10-07 16:50:00|11244.9|11239.9|11241.9|11236.9|11246.8|11241.8|11241.6|11236.6|182
1665161700000|2022-10-07 16:55:00|11242.3|11237.3|11241.1|11236.1|11242.8|11237.8|11238.4|11233.4|52
1665162000000|2022-10-07 17:00:00|11240.9|11235.9|11245.3|11240.3|11246.1|11241.1|11240.9|11235.9|64
1665162300000|2022-10-07 17:05:00|11245.1|11240.1|11245.8|11240.8|11246.3|11241.3|11243.9|11238.9|43
1665162600000|2022-10-07 17:10:00|11245.6|11240.6|11240.7|11235.7|11245.8|11240.8|11240.3|11235.3|47
1665162900000|2022-10-07 17:15:00|11240.5|11235.5|11235|11230|11241.3|11236.3|11234.3|11229.3|108
1665163200000|2022-10-07 17:20:00|11235.1|11230.1|11237.5|11232.5|11239|11234|11234.4|11229.4|51
1665163500000|2022-10-07 17:25:00|11237.6|11232.6|11236.4|11231.4|11238.3|11233.3|11235.4|11230.4|19
1665163800000|2022-10-07 17:30:00|11236.6|11231.6|11239.8|11234.8|11241.3|11236.3|11236.6|11231.6|51
1665164100000|2022-10-07 17:35:00|11240|11235|11241.6|11236.6|11242.2|11237.2|11238.1|11233.1|24
1665164400000|2022-10-07 17:40:00|11241.4|11236.4|11236.4|11231.4|11241.6|11236.6|11233.9|11228.9|39
1665164700000|2022-10-07 17:45:00|11236.6|11231.6|11239.8|11234.8|11240.8|11235.8|11236.6|11231.6|48
1665165000000|2022-10-07 17:50:00|11240|11235|11242.9|11237.9|11243.1|11238.1|11238.9|11233.9|69
1665165300000|2022-10-07 17:55:00|11242.7|11237.7|11246.3|11241.3|11246.8|11241.8|11241.4|11236.4|131
1665165600000|2022-10-07 18:00:00|11246.5|11241.5|11246.8|11241.8|11248.2|11243.2|11245.6|11240.6|78
1665165900000|2022-10-07 18:05:00|11246.6|11241.6|11244.1|11239.1|11247.1|11242.1|11243.1|11238.1|79
1665166200000|2022-10-07 18:10:00|11244.3|11239.3|11241.7|11236.7|11247.1|11242.1|11240.8|11235.8|95
1665166500000|2022-10-07 18:15:00|11241.6|11236.6|11244.2|11239.2|11244.7|11239.7|11241.1|11236.1|62
1665166800000|2022-10-07 18:20:00|11244.1|11239.1|11247.7|11242.7|11249.2|11244.2|11243.1|11238.1|70
1665167100000|2022-10-07 18:25:00|11247.5|11242.5|11251.8|11246.8|11251.8|11246.8|11246.4|11241.4|63
1665167400000|2022-10-07 18:30:00|11251.4|11246.4|11253|11248|11256.2|11251.2|11251.4|11246.4|82
1665167700000|2022-10-07 18:35:00|11253.2|11248.2|11252.2|11247.2|11254.8|11249.8|11250.7|11245.7|116
1665168000000|2022-10-07 18:40:00|11252.4|11247.4|11257.9|11252.9|11258.1|11253.1|11252.1|11247.1|34
1665168300000|2022-10-07 18:45:00|11258.1|11253.1|11259.3|11254.3|11260.5|11255.5|11256.8|11251.8|70
1665168600000|2022-10-07 18:50:00|11259.5|11254.5|11259.3|11254.3|11261.7|11256.7|11257.9|11252.9|79
1665168900000|2022-10-07 18:55:00|11259.4|11254.4|11264.3|11259.3|11266.1|11261.1|11258.9|11253.9|288
1665169200000|2022-10-07 19:00:00|11264.7|11259.7|11264.9|11259.9|11266.3|11261.3|11261.8|11256.8|93
1665169500000|2022-10-07 19:05:00|11265.1|11260.1|11265.6|11260.6|11266.4|11261.4|11264|11259|125
1665169800000|2022-10-07 19:10:00|11265.4|11260.4|11268.8|11263.8|11268.8|11263.8|11262.8|11257.8|207
1665170100000|2022-10-07 19:15:00|11268.6|11263.6|11270.8|11265.8|11271.2|11266.2|11266.8|11261.8|96
1665170400000|2022-10-07 19:20:00|11271|11266|11269.9|11264.9|11272.8|11267.8|11269.8|11264.8|78
1665170700000|2022-10-07 19:25:00|11269.8|11264.8|11272.8|11267.8|11274|11269|11269.8|11264.8|31
1665171000000|2022-10-07 19:30:00|11273|11268|11272.8|11267.8|11273.7|11268.7|11271.8|11266.8|52
1665171300000|2022-10-07 19:35:00|11273|11268|11269.4|11264.4|11273.6|11268.6|11269.4|11264.4|56
1665171600000|2022-10-07 19:40:00|11269.7|11264.7|11264.8|11259.8|11270.6|11265.6|11263.3|11258.3|103
1665171900000|2022-10-07 19:45:00|11264.9|11259.9|11267.1|11262.1|11268.2|11263.2|11263.2|11258.2|88
1665172200000|2022-10-07 19:50:00|11266.9|11261.9|11266.1|11261.1|11267.4|11262.4|11264.1|11259.1|60
1665172500000|2022-10-07 19:55:00|11266.3|11261.3|11263.5|11258.5|11266.7|11261.7|11261.3|11256.3|137
1665172800000|2022-10-07 20:00:00|11263.7|11258.7|11264.1|11259.1|11264.9|11259.9|11261.2|11256.2|36
1665173100000|2022-10-07 20:05:00|11264.3|11259.3|11264.9|11259.9|11265|11260|11263.1|11258.1|9
1665173400000|2022-10-07 20:10:00|11264.7|11259.7|11263.1|11258.1|11264.7|11259.7|11262.3|11257.3|19
1665173700000|2022-10-07 20:15:00|11263.3|11258.3|11263.5|11258.5|11264.5|11259.5|11262.3|11257.3|38
1665174000000|2022-10-07 20:20:00|11263.6|11258.6|11262.6|11257.6|11264.3|11259.3|11261.8|11256.8|28
1665174300000|2022-10-07 20:25:00|11262.3|11257.3|11262.6|11257.6|11263.5|11258.5|11261.9|11256.9|30
1665174600000|2022-10-07 20:30:00|11262.8|11257.8|11260.6|11255.6|11263|11258|11259.6|11254.6|26
1665174900000|2022-10-07 20:35:00|11260.2|11255.2|11259.4|11254.4|11260.6|11255.6|11259.1|11254.1|13
1665175200000|2022-10-07 20:40:00|11259.6|11254.6|11260.7|11255.7|11260.9|11255.9|11258.7|11253.7|48
1665175500000|2022-10-07 20:45:00|11260.9|11255.9|11263.7|11258.7|11263.7|11258.7|11260.7|11255.7|13
1665175800000|2022-10-07 20:50:00|11263.9|11258.9|11262.2|11257.2|11264.1|11259.1|11261.9|11256.9|9
1665176100000|2022-10-07 20:55:00|11262.1|11257.1|11259.9|11250.9|11262.1|11257.1|11256.9|11250.9|36
1665360000000|2022-10-10 00:00:00|11267|11262|11267.3|11262.3|11269.5|11264.5|11264.6|11259.6|55
1665360300000|2022-10-10 00:05:00|11267.1|11262.1|11269.1|11264.1|11270.2|11265.2|11266.3|11261.3|43
1665360600000|2022-10-10 00:10:00|11268.7|11263.7|11269.7|11264.7|11271.8|11266.8|11268.3|11263.3|21
1665360900000|2022-10-10 00:15:00|11269.6|11264.6|11270.9|11265.9|11271.1|11266.1|11266|11261|28
1665361200000|2022-10-10 00:20:00|11270.7|11265.7|11270.8|11265.8|11271.1|11266.1|11267.8|11262.8|16
1665361500000|2022-10-10 00:25:00|11270.6|11265.6|11274.3|11269.3|11276.6|11271.6|11270.6|11265.6|69
1665361800000|2022-10-10 00:30:00|11274.5|11269.5|11276.2|11271.2|11279.1|11274.1|11273.6|11268.6|51
1665362100000|2022-10-10 00:35:00|11276|11271|11270.7|11265.7|11276|11271|11270.7|11265.7|36
1665362400000|2022-10-10 00:40:00|11270.5|11265.5|11264.9|11259.9|11270.9|11265.9|11262.6|11257.6|74
1665362700000|2022-10-10 00:45:00|11265.1|11260.1|11262.8|11257.8|11266.5|11261.5|11262.8|11257.8|42
1665363000000|2022-10-10 00:50:00|11262.7|11257.7|11259.5|11254.5|11263.7|11258.7|11258|11253|83
1665363300000|2022-10-10 00:55:00|11259.7|11254.7|11262.4|11257.4|11263.4|11258.4|11259.7|11254.7|86
1665363600000|2022-10-10 01:00:00|11262.2|11257.2|11260|11255|11263.9|11258.9|11259.2|11254.2|40
1665363900000|2022-10-10 01:05:00|11260.2|11255.2|11258.2|11253.2|11261.1|11256.1|11255.7|11250.7|69
1665364200000|2022-10-10 01:10:00|11258|11253|11257.2|11252.2|11259.4|11254.4|11256.2|11251.2|16
1665364500000|2022-10-10 01:15:00|11257|11252|11258.2|11253.2|11261.1|11256.1|11256.7|11251.7|43
1665364800000|2022-10-10 01:20:00|11258.4|11253.4|11258.2|11253.2|11259|11254|11255.3|11250.3|35
1665365100000|2022-10-10 01:25:00|11258|11253|11260.6|11255.6|11263.3|11258.3|11257.7|11252.7|37
1665365400000|2022-10-10 01:30:00|11260.7|11255.7|11257.4|11252.4|11262.3|11257.3|11255|11250|49
1665365700000|2022-10-10 01:35:00|11257.2|11252.2|11255.3|11250.3|11257.6|11252.6|11254.4|11249.4|24
1665366000000|2022-10-10 01:40:00|11255.1|11250.1|11252.8|11247.8|11256.6|11251.6|11251.9|11246.9|35
1665366300000|2022-10-10 01:45:00|11252.7|11247.7|11252.1|11247.1|11254.1|11249.1|11251.2|11246.2|37
1665366600000|2022-10-10 01:50:00|11251.9|11246.9|11250.2|11245.2|11251.9|11246.9|11247|11242|62
1665366900000|2022-10-10 01:55:00|11250.4|11245.4|11249.4|11244.4|11251.3|11246.3|11246.8|11241.8|45
1665367200000|2022-10-10 02:00:00|11249.6|11244.6|11250.6|11245.6|11252.1|11247.1|11249.2|11244.2|19
1665367500000|2022-10-10 02:05:00|11250.8|11245.8|11252.1|11247.1|11252.8|11247.8|11250.4|11245.4|15
1665367800000|2022-10-10 02:10:00|11252.4|11247.4|11255.1|11250.1|11255.6|11250.6|11252.4|11247.4|13
1665368100000|2022-10-10 02:15:00|11255.3|11250.3|11254.8|11249.8|11256.3|11251.3|11252.2|11247.2|7
1665368400000|2022-10-10 02:20:00|11255|11250|11255.4|11250.4|11257.2|11252.2|11253.8|11248.8|106
1665368700000|2022-10-10 02:25:00|11255.5|11250.5|11255.7|11250.7|11256.6|11251.6|11254.4|11249.4|24
1665369000000|2022-10-10 02:30:00|11255.5|11250.5|11256.1|11251.1|11257.9|11252.9|11255.4|11250.4|17
1665369300000|2022-10-10 02:35:00|11256.4|11251.4|11256.1|11251.1|11257.6|11252.6|11255.2|11250.2|12
1665369600000|2022-10-10 02:40:00|11256.3|11251.3|11257.4|11252.4|11257.4|11252.4|11255.2|11250.2|13
1665369900000|2022-10-10 02:45:00|11257.2|11252.2|11258.6|11253.6|11260.6|11255.6|11256.7|11251.7|15
1665370200000|2022-10-10 02:50:00|11258.8|11253.8|11258.2|11253.2|11259.8|11254.8|11258.2|11253.2|5
1665370500000|2022-10-10 02:55:00|11258|11253|11256.3|11251.3|11258|11253|11255.4|11250.4|26
1665370800000|2022-10-10 03:00:00|11256.5|11251.5|11258.3|11253.3|11258.3|11253.3|11255.6|11250.6|8
1665371100000|2022-10-10 03:05:00|11258.4|11253.4|11260.4|11255.4|11261.3|11256.3|11258.4|11253.4|20
1665371400000|2022-10-10 03:10:00|11260.2|11255.2|11257.4|11252.4|11260.3|11255.3|11256.9|11251.9|4
1665371700000|2022-10-10 03:15:00|11257.6|11252.6|11261.7|11256.7|11261.7|11256.7|11257.6|11252.6|63
1665372000000|2022-10-10 03:20:00|11261.8|11256.8|11264.9|11259.9|11265.7|11260.7|11261.6|11256.6|53
1665372300000|2022-10-10 03:25:00|11265.1|11260.1|11265.4|11260.4|11266.2|11261.2|11263.4|11258.4|11
1665372600000|2022-10-10 03:30:00|11265.2|11260.2|11266.3|11261.3|11266.7|11261.7|11263.1|11258.1|16
1665372900000|2022-10-10 03:35:00|11266.7|11261.7|11269.1|11264.1|11269.5|11264.5|11265.7|11260.7|32
1665373200000|2022-10-10 03:40:00|11268.9|11263.9|11268.7|11263.7|11268.9|11263.9|11266.9|11261.9|19
1665373500000|2022-10-10 03:45:00|11268.6|11263.6|11268.1|11263.1|11269.7|11264.7|11267.9|11262.9|26
1665373800000|2022-10-10 03:50:00|11268.3|11263.3|11267|11262|11268.7|11263.7|11266.7|11261.7|7
1665374100000|2022-10-10 03:55:00|11266.8|11261.8|11264.5|11259.5|11267.4|11262.4|11264.3|11259.3|7
1665374400000|2022-10-10 04:00:00|11264.7|11259.7|11264.5|11259.5|11266.8|11261.8|11263.8|11258.8|12
1665374700000|2022-10-10 04:05:00|11264.6|11259.6|11265|11260|11265.2|11260.2|11262.1|11257.1|15
1665375000000|2022-10-10 04:10:00|11265.2|11260.2|11264.1|11259.1|11265.9|11260.9|11263.9|11258.9|16
1665375300000|2022-10-10 04:15:00|11263.9|11258.9|11263.8|11258.8|11264.8|11259.8|11262.7|11257.7|8
1665375600000|2022-10-10 04:20:00|11264|11259|11266.1|11261.1|11266.3|11261.3|11263.4|11258.4|21
1665375900000|2022-10-10 04:25:00|11266.3|11261.3|11269.3|11264.3|11270.8|11265.8|11266.3|11261.3|33
1665376200000|2022-10-10 04:30:00|11269.1|11264.1|11268.8|11263.8|11269.6|11264.6|11267|11262|23
1665376500000|2022-10-10 04:35:00|11268.6|11263.6|11269.6|11264.6|11269.7|11264.7|11267.4|11262.4|7
1665376800000|2022-10-10 04:40:00|11269.4|11264.4|11265.1|11260.1|11269.5|11264.5|11265.1|11260.1|49
1665377100000|2022-10-10 04:45:00|11265|11260|11266.2|11261.2|11267.6|11262.6|11264.6|11259.6|55
1665377400000|2022-10-10 04:50:00|11266|11261|11263.3|11258.3|11266.6|11261.6|11262.9|11257.9|28
1665377700000|2022-10-10 04:55:00|11263.1|11258.1|11263.8|11258.8|11264.2|11259.2|11262.4|11257.4|4
1665378000000|2022-10-10 05:00:00|11263.6|11258.6|11261.6|11256.6|11264.8|11259.8|11260.6|11255.6|37
1665378300000|2022-10-10 05:05:00|11261.8|11256.8|11264.8|11259.8|11266|11261|11261.1|11256.1|30
1665378600000|2022-10-10 05:10:00|11265|11260|11264.3|11259.3|11265.5|11260.5|11262|11257|20
1665378900000|2022-10-10 05:15:00|11264.5|11259.5|11263.5|11258.5|11266|11261|11263.2|11258.2|12
1665379200000|2022-10-10 05:20:00|11263.4|11258.4|11262.1|11257.1|11264|11259|11261.7|11256.7|18
1665379500000|2022-10-10 05:25:00|11261.9|11256.9|11265.2|11260.2|11265.7|11260.7|11259.2|11254.2|58
1665379800000|2022-10-10 05:30:00|11265.4|11260.4|11279|11274|11280.8|11275.8|11265.4|11260.4|298
1665380100000|2022-10-10 05:35:00|11279.2|11274.2|11277.3|11272.3|11279.7|11274.7|11274.3|11269.3|76
1665380400000|2022-10-10 05:40:00|11277.1|11272.1|11277.6|11272.6|11278.3|11273.3|11274.5|11269.5|44
1665380700000|2022-10-10 05:45:00|11277.4|11272.4|11278.3|11273.3|11278.3|11273.3|11273.4|11268.4|51
1665381000000|2022-10-10 05:50:00|11278.1|11273.1|11278.4|11273.4|11280.3|11275.3|11276.5|11271.5|31
1665381300000|2022-10-10 05:55:00|11278.6|11273.6|11283.3|11278.3|11284.3|11279.3|11276.9|11271.9|64
1665381600000|2022-10-10 06:00:00|11283.1|11278.1|11279.2|11274.2|11283.1|11278.1|11277.4|11272.4|159
1665381900000|2022-10-10 06:05:00|11279|11274|11276.2|11271.2|11279.7|11274.7|11272.2|11267.2|333
1665382200000|2022-10-10 06:10:00|11276.1|11271.1|11270.5|11265.5|11276.1|11271.1|11269.2|11264.2|81
1665382500000|2022-10-10 06:15:00|11270.3|11265.3|11270.6|11265.6|11271.1|11266.1|11268.1|11263.1|52
1665382800000|2022-10-10 06:20:00|11271|11266|11273.8|11268.8|11274.1|11269.1|11269.1|11264.1|57
1665383100000|2022-10-10 06:25:00|11274|11269|11271.3|11266.3|11274.1|11269.1|11270.4|11265.4|54
1665383400000|2022-10-10 06:30:00|11271.5|11266.5|11278.3|11273.3|11279|11274|11270.1|11265.1|106
1665383700000|2022-10-10 06:35:00|11278.7|11273.7|11277.8|11272.8|11279.1|11274.1|11276.1|11271.1|61
1665384000000|2022-10-10 06:40:00|11277.9|11272.9|11273.5|11268.5|11277.9|11272.9|11273|11268|16
1665384300000|2022-10-10 06:45:00|11273.3|11268.3|11270.9|11265.9|11273.5|11268.5|11267.3|11262.3|96
1665384600000|2022-10-10 06:50:00|11271.1|11266.1|11273.9|11268.9|11274.4|11269.4|11268.7|11263.7|62
1665384900000|2022-10-10 06:55:00|11273.7|11268.7|11281.6|11276.6|11283.8|11278.8|11272.7|11267.7|152
1665385200000|2022-10-10 07:00:00|11281.4|11276.4|11272.3|11267.3|11281.6|11276.6|11271.5|11266.5|294
1665385500000|2022-10-10 07:05:00|11272.4|11267.4|11269.5|11264.5|11275.9|11270.9|11269.1|11264.1|131
1665385800000|2022-10-10 07:10:00|11269.4|11264.4|11267.5|11262.5|11271.7|11266.7|11263.5|11258.5|101
1665386100000|2022-10-10 07:15:00|11267.7|11262.7|11270.5|11265.5|11272.6|11267.6|11266.1|11261.1|44
1665386400000|2022-10-10 07:20:00|11270.4|11265.4|11267|11262|11272|11267|11265.8|11260.8|58
1665386700000|2022-10-10 07:25:00|11266.8|11261.8|11273.5|11268.5|11273.5|11268.5|11265|11260|42
1665387000000|2022-10-10 07:30:00|11273.9|11268.9|11273.5|11268.5|11275.2|11270.2|11271.9|11266.9|41
1665387300000|2022-10-10 07:35:00|11273.7|11268.7|11278|11273|11278.8|11273.8|11270.9|11265.9|61
1665387600000|2022-10-10 07:40:00|11277.8|11272.8|11290.6|11285.6|11290.9|11285.9|11276.4|11271.4|195
1665387900000|2022-10-10 07:45:00|11290.7|11285.7|11292.2|11287.2|11293.1|11288.1|11286.5|11281.5|119
1665388200000|2022-10-10 07:50:00|11292.4|11287.4|11294.9|11289.9|11296.6|11291.6|11289.8|11284.8|171
1665388500000|2022-10-10 07:55:00|11295.1|11290.1|11290.9|11285.9|11297.7|11292.7|11290.2|11285.2|186
1665388800000|2022-10-10 08:00:00|11291|11286|11297.4|11292.4|11298.5|11293.5|11289|11284|119
1665389100000|2022-10-10 08:05:00|11297.2|11292.2|11299.8|11294.8|11302.1|11297.1|11296.7|11291.7|144
1665389400000|2022-10-10 08:10:00|11299.7|11294.7|11307|11302|11307.5|11302.5|11299.5|11294.5|127
1665389700000|2022-10-10 08:15:00|11307.2|11302.2|11304.1|11299.1|11311.5|11306.5|11303.1|11298.1|122
1665390000000|2022-10-10 08:20:00|11303.9|11298.9|11304.1|11299.1|11305.2|11300.2|11300.8|11295.8|82
1665390300000|2022-10-10 08:25:00|11303.9|11298.9|11308|11303|11308|11303|11303.5|11298.5|59
1665390600000|2022-10-10 08:30:00|11308.2|11303.2|11313|11308|11313.7|11308.7|11307.3|11302.3|102
1665390900000|2022-10-10 08:35:00|11313.2|11308.2|11314.8|11309.8|11315|11310|11312.8|11307.8|156
1665391200000|2022-10-10 08:40:00|11315|11310|11310.9|11305.9|11317.8|11312.8|11310.4|11305.4|73
1665391500000|2022-10-10 08:45:00|11311.1|11306.1|11305.3|11300.3|11313|11308|11304.8|11299.8|69
1665391800000|2022-10-10 08:50:00|11305.5|11300.5|11304.5|11299.5|11312.3|11307.3|11304|11299|95
1665392100000|2022-10-10 08:55:00|11304.7|11299.7|11308|11303|11309.8|11304.8|11303.8|11298.8|103
1665392400000|2022-10-10 09:00:00|11307.8|11302.8|11291.7|11286.7|11308|11303|11285.9|11280.9|419
1665392700000|2022-10-10 09:05:00|11291.5|11286.5|11295.3|11290.3|11295.7|11290.7|11290.8|11285.8|69
1665393000000|2022-10-10 09:10:00|11295.5|11290.5|11296.7|11291.7|11296.7|11291.7|11292.1|11287.1|39
1665393300000|2022-10-10 09:15:00|11296.5|11291.5|11293.2|11288.2|11296.9|11291.9|11288.4|11283.4|108
1665393600000|2022-10-10 09:20:00|11293|11288|11292.9|11287.9|11295.7|11290.7|11292.2|11287.2|48
1665393900000|2022-10-10 09:25:00|11292.6|11287.6|11299.8|11294.8|11300.5|11295.5|11291.3|11286.3|97
1665394200000|2022-10-10 09:30:00|11300|11295|11295.1|11290.1|11300|11295|11294.6|11289.6|46
1665394500000|2022-10-10 09:35:00|11294.9|11289.9|11300.2|11295.2|11301.6|11296.6|11294.9|11289.9|68
1665394800000|2022-10-10 09:40:00|11300.4|11295.4|11290.3|11285.3|11300.4|11295.4|11289.9|11284.9|92
1665395100000|2022-10-10 09:45:00|11290.5|11285.5|11289.6|11284.6|11291|11286|11287.3|11282.3|133
1665395400000|2022-10-10 09:50:00|11289.8|11284.8|11290.9|11285.9|11292.8|11287.8|11289.7|11284.7|34
1665395700000|2022-10-10 09:55:00|11291.1|11286.1|11289.3|11284.3|11293.3|11288.3|11289.1|11284.1|26
1665396000000|2022-10-10 10:00:00|11289.5|11284.5|11287.6|11282.6|11292.1|11287.1|11287.6|11282.6|107
1665396300000|2022-10-10 10:05:00|11287.8|11282.8|11291.3|11286.3|11291.8|11286.8|11286.3|11281.3|65
1665396600000|2022-10-10 10:10:00|11291.1|11286.1|11291.3|11286.3|11293|11288|11290.6|11285.6|34
1665396900000|2022-10-10 10:15:00|11291.1|11286.1|11294.5|11289.5|11295.8|11290.8|11291.1|11286.1|56
1665397200000|2022-10-10 10:20:00|11294.3|11289.3|11293.6|11288.6|11298.8|11293.8|11293.6|11288.6|49
1665397500000|2022-10-10 10:25:00|11293.8|11288.8|11294.6|11289.6|11298.3|11293.3|11293.6|11288.6|70
1665397800000|2022-10-10 10:30:00|11294.5|11289.5|11295.9|11290.9|11296.1|11291.1|11290.1|11285.1|78
1665398100000|2022-10-10 10:35:00|11295.7|11290.7|11296.6|11291.6|11297.2|11292.2|11292.6|11287.6|39
1665398400000|2022-10-10 10:40:00|11296.7|11291.7|11299.1|11294.1|11301.6|11296.6|11295.1|11290.1|80
1665398700000|2022-10-10 10:45:00|11299.3|11294.3|11298.4|11293.4|11301.8|11296.8|11296.8|11291.8|50
1665399000000|2022-10-10 10:50:00|11298.6|11293.6|11306|11301|11306.7|11301.7|11298.4|11293.4|52
1665399300000|2022-10-10 10:55:00|11306.2|11301.2|11304.9|11299.9|11307.6|11302.6|11303.8|11298.8|49
1665399600000|2022-10-10 11:00:00|11304.8|11299.8|11302.3|11297.3|11305.6|11300.6|11301.9|11296.9|48
1665399900000|2022-10-10 11:05:00|11302.1|11297.1|11299.6|11294.6|11303.2|11298.2|11298.9|11293.9|51
1665400200000|2022-10-10 11:10:00|11299.8|11294.8|11301|11296|11303.1|11298.1|11299.6|11294.6|41
1665400500000|2022-10-10 11:15:00|11301.2|11296.2|11297|11292|11302|11297|11295.9|11290.9|35
1665400800000|2022-10-10 11:20:00|11296.9|11291.9|11296|11291|11298.3|11293.3|11293.4|11288.4|39
1665401100000|2022-10-10 11:25:00|11296.1|11291.1|11290.2|11285.2|11296.5|11291.5|11290.2|11285.2|58
1665401400000|2022-10-10 11:30:00|11290.4|11285.4|11295.7|11290.7|11296.4|11291.4|11290.2|11285.2|59
1665401700000|2022-10-10 11:35:00|11295.6|11290.6|11295.6|11290.6|11296.2|11291.2|11291.9|11286.9|56
1665402000000|2022-10-10 11:40:00|11295.7|11290.7|11304.6|11299.6|11307.1|11302.1|11295.7|11290.7|199
1665402300000|2022-10-10 11:45:00|11304.8|11299.8|11301|11296|11305.9|11300.9|11299.7|11294.7|52
1665402600000|2022-10-10 11:50:00|11301.2|11296.2|11304.2|11299.2|11306.5|11301.5|11300.5|11295.5|83
1665402900000|2022-10-10 11:55:00|11304.4|11299.4|11298.7|11293.7|11304.7|11299.7|11296.7|11291.7|44
1665403200000|2022-10-10 12:00:00|11298.9|11293.9|11298.4|11293.4|11300.9|11295.9|11296.7|11291.7|36
1665403500000|2022-10-10 12:05:00|11298.6|11293.6|11294|11289|11300.6|11295.6|11293.3|11288.3|118
1665403800000|2022-10-10 12:10:00|11293.8|11288.8|11299.8|11294.8|11300.2|11295.2|11293.8|11288.8|24
1665404100000|2022-10-10 12:15:00|11299.6|11294.6|11301.3|11296.3|11304.5|11299.5|11299.6|11294.6|45
1665404400000|2022-10-10 12:20:00|11301.4|11296.4|11295.9|11290.9|11301.4|11296.4|11295|11290|64
1665404700000|2022-10-10 12:25:00|11296.2|11291.2|11284.5|11279.5|11298|11293|11284|11279|205
1665405000000|2022-10-10 12:30:00|11284.6|11279.6|11284|11279|11289.3|11284.3|11283|11278|132
1665405300000|2022-10-10 12:35:00|11284.3|11279.3|11286.6|11281.6|11287|11282|11279.6|11274.6|173
1665405600000|2022-10-10 12:40:00|11286.5|11281.5|11288.5|11283.5|11288.5|11283.5|11282.1|11277.1|84
1665405900000|2022-10-10 12:45:00|11288.1|11283.1|11288|11283|11289|11284|11285.6|11280.6|95
1665406200000|2022-10-10 12:50:00|11288.2|11283.2|11288.6|11283.6|11291.5|11286.5|11286.6|11281.6|89
1665406500000|2022-10-10 12:55:00|11288.7|11283.7|11282.8|11277.8|11291|11286|11282.2|11277.2|86
1665406800000|2022-10-10 13:00:00|11283|11278|11275.1|11270.1|11283.9|11278.9|11275.1|11270.1|143
1665407100000|2022-10-10 13:05:00|11275|11270|11285.8|11280.8|11286.3|11281.3|11275|11270|180
1665407400000|2022-10-10 13:10:00|11286|11281|11286.9|11281.9|11289.1|11284.1|11283.9|11278.9|139
1665407700000|2022-10-10 13:15:00|11286.8|11281.8|11285.3|11280.3|11287.6|11282.6|11282.4|11277.4|69
1665408000000|2022-10-10 13:20:00|11285.1|11280.1|11291.3|11286.3|11292.6|11287.6|11285.1|11280.1|144
1665408300000|2022-10-10 13:25:00|11291.5|11286.5|11296.5|11291.5|11296.7|11291.7|11291.3|11286.3|105
1665408600000|2022-10-10 13:30:00|11296.6|11291.6|11299.2|11294.2|11302.2|11297.2|11293.1|11288.1|352
1665408900000|2022-10-10 13:35:00|11299.4|11294.4|11304.1|11299.1|11306.2|11301.2|11298.3|11293.3|182
1665409200000|2022-10-10 13:40:00|11304.3|11299.3|11296.5|11291.5|11304.7|11299.7|11295.3|11290.3|147
1665409500000|2022-10-10 13:45:00|11296.7|11291.7|11296.5|11291.5|11298.2|11293.2|11292.6|11287.6|199
1665409800000|2022-10-10 13:50:00|11296.6|11291.6|11300.9|11295.9|11301.5|11296.5|11293.5|11288.5|202
1665410100000|2022-10-10 13:55:00|11301.1|11296.1|11300.3|11295.3|11302.5|11297.5|11295.7|11290.7|121
1665410400000|2022-10-10 14:00:00|11300.5|11295.5|11300.4|11295.4|11304.7|11299.7|11298|11293|160
1665410700000|2022-10-10 14:05:00|11300.8|11295.8|11301.1|11296.1|11302.1|11297.1|11295.6|11290.6|119
1665411000000|2022-10-10 14:10:00|11301.3|11296.3|11302.8|11297.8|11302.8|11297.8|11298.4|11293.4|107
1665411300000|2022-10-10 14:15:00|11302.6|11297.6|11300.9|11295.9|11302.8|11297.8|11297.5|11292.5|104
1665411600000|2022-10-10 14:20:00|11301.1|11296.1|11302.1|11297.1|11304.2|11299.2|11298.7|11293.7|166
1665411900000|2022-10-10 14:25:00|11302.4|11297.4|11295.5|11290.5|11304.2|11299.2|11292.4|11287.4|256
1665412200000|2022-10-10 14:30:00|11295.4|11290.4|11274.8|11269.8|11299.7|11294.7|11263.5|11258.5|1093
1665412500000|2022-10-10 14:35:00|11275|11270|11293.3|11288.3|11293.9|11288.9|11272.9|11267.9|455
1665412800000|2022-10-10 14:40:00|11293.5|11288.5|11297.5|11292.5|11298.2|11293.2|11289.7|11284.7|395
1665413100000|2022-10-10 14:45:00|11297.3|11292.3|11300.5|11295.5|11304.7|11299.7|11295|11290|492
1665413400000|2022-10-10 14:50:00|11300.7|11295.7|11302.2|11297.2|11308.5|11303.5|11299.6|11294.6|298
1665413700000|2022-10-10 14:55:00|11302.4|11297.4|11303.4|11298.4|11304.8|11299.8|11300.1|11295.1|223
1665414000000|2022-10-10 15:00:00|11303.6|11298.6|11308.5|11303.5|11309.7|11304.7|11301.9|11296.9|277
1665414300000|2022-10-10 15:05:00|11308.6|11303.6|11310.5|11305.5|11311.1|11306.1|11305.2|11300.2|219
1665414600000|2022-10-10 15:10:00|11310.3|11305.3|11309.3|11304.3|11312.2|11307.2|11306.5|11301.5|150
1665414900000|2022-10-10 15:15:00|11309.1|11304.1|11315.8|11310.8|11316.1|11311.1|11308.8|11303.8|167
1665415200000|2022-10-10 15:20:00|11316|11311|11306.5|11301.5|11316.1|11311.1|11306.5|11301.5|211
1665415500000|2022-10-10 15:25:00|11306.3|11301.3|11314.5|11309.5|11315.3|11310.3|11306.3|11301.3|90
1665415800000|2022-10-10 15:30:00|11314.6|11309.6|11308.8|11303.8|11315.8|11310.8|11308.5|11303.5|133
1665416100000|2022-10-10 15:35:00|11308.6|11303.6|11312.5|11307.5|11313.2|11308.2|11308.3|11303.3|47
1665416400000|2022-10-10 15:40:00|11312.8|11307.8|11312.1|11307.1|11314.8|11309.8|11311.1|11306.1|39
1665416700000|2022-10-10 15:45:00|11312|11307|11305.3|11300.3|11312.7|11307.7|11304.4|11299.4|178
1665417000000|2022-10-10 15:50:00|11305.5|11300.5|11303|11298|11305.5|11300.5|11298.6|11293.6|221
1665417300000|2022-10-10 15:55:00|11303.3|11298.3|11302.8|11297.8|11306|11301|11298.8|11293.8|90
1665417600000|2022-10-10 16:00:00|11302.7|11297.7|11301.5|11296.5|11304.7|11299.7|11299|11294|71
1665417900000|2022-10-10 16:05:00|11301.6|11296.6|11301|11296|11304.7|11299.7|11299.5|11294.5|72
1665418200000|2022-10-10 16:10:00|11301.1|11296.1|11308.1|11303.1|11309.6|11304.6|11301.1|11296.1|112
1665418500000|2022-10-10 16:15:00|11308|11303|11305.1|11300.1|11308.7|11303.7|11302.8|11297.8|107
1665418800000|2022-10-10 16:20:00|11305.2|11300.2|11308.6|11303.6|11309.6|11304.6|11304.8|11299.8|58
1665419100000|2022-10-10 16:25:00|11308.7|11303.7|11311.8|11306.8|11313.2|11308.2|11306|11301|48
1665419400000|2022-10-10 16:30:00|11311.9|11306.9|11311.7|11306.7|11313.6|11308.6|11309.3|11304.3|75
1665419700000|2022-10-10 16:35:00|11311.9|11306.9|11308.9|11303.9|11312.1|11307.1|11308.3|11303.3|60
1665420000000|2022-10-10 16:40:00|11308.8|11303.8|11309.6|11304.6|11309.9|11304.9|11305.4|11300.4|54
1665420300000|2022-10-10 16:45:00|11309.9|11304.9|11311.6|11306.6|11312.1|11307.1|11307.9|11302.9|26
1665420600000|2022-10-10 16:50:00|11311.7|11306.7|11314.8|11309.8|11316.1|11311.1|11311.7|11306.7|69
1665420900000|2022-10-10 16:55:00|11314.9|11309.9|11315.6|11310.6|11316.1|11311.1|11313.1|11308.1|66
1665421200000|2022-10-10 17:00:00|11316.3|11311.3|11314.9|11309.9|11316.3|11311.3|11313.7|11308.7|43
1665421500000|2022-10-10 17:05:00|11314.8|11309.8|11316.6|11311.6|11318.5|11313.5|11314.4|11309.4|64
1665421800000|2022-10-10 17:10:00|11317|11312|11311.8|11306.8|11322.4|11317.4|11308.4|11303.4|555
1665422100000|2022-10-10 17:15:00|11312|11307|11312.7|11307.7|11315.5|11310.5|11309.4|11304.4|122
1665422400000|2022-10-10 17:20:00|11312.9|11307.9|11304.1|11299.1|11313.2|11308.2|11302.8|11297.8|185
1665422700000|2022-10-10 17:25:00|11304.2|11299.2|11304.9|11299.9|11305.4|11300.4|11301.4|11296.4|215
1665423000000|2022-10-10 17:30:00|11305.1|11300.1|11302.1|11297.1|11306.7|11301.7|11299.1|11294.1|96
1665423300000|2022-10-10 17:35:00|11302.2|11297.2|11300.9|11295.9|11303.9|11298.9|11298|11293|128
1665423600000|2022-10-10 17:40:00|11300.7|11295.7|11301.6|11296.6|11302.9|11297.9|11298.9|11293.9|68
1665423900000|2022-10-10 17:45:00|11301.4|11296.4|11288.1|11283.1|11303.2|11298.2|11284.9|11279.9|244
1665424200000|2022-10-10 17:50:00|11288.3|11283.3|11290.9|11285.9|11292.9|11287.9|11288|11283|166
1665424500000|2022-10-10 17:55:00|11290.7|11285.7|11290.5|11285.5|11291.9|11286.9|11287.5|11282.5|130
1665424800000|2022-10-10 18:00:00|11290.3|11285.3|11285.4|11280.4|11290.5|11285.5|11285.2|11280.2|202
1665425100000|2022-10-10 18:05:00|11285.6|11280.6|11287.4|11282.4|11289.5|11284.5|11285.5|11280.5|65
1665425400000|2022-10-10 18:10:00|11287.6|11282.6|11287.5|11282.5|11287.9|11282.9|11284.1|11279.1|50
1665425700000|2022-10-10 18:15:00|11287.7|11282.7|11288.4|11283.4|11289.5|11284.5|11286.3|11281.3|135
1665426000000|2022-10-10 18:20:00|11288.2|11283.2|11289.4|11284.4|11291|11286|11286|11281|40
1665426300000|2022-10-10 18:25:00|11289.6|11284.6|11290.1|11285.1|11291.3|11286.3|11287.9|11282.9|79
1665426600000|2022-10-10 18:30:00|11290.3|11285.3|11283.1|11278.1|11291.7|11286.7|11281|11276|76
1665426900000|2022-10-10 18:35:00|11283.3|11278.3|11284.7|11279.7|11287|11282|11283.3|11278.3|88
1665427200000|2022-10-10 18:40:00|11284.3|11279.3|11289.5|11284.5|11290.2|11285.2|11284.1|11279.1|54
1665427500000|2022-10-10 18:45:00|11289.7|11284.7|11292|11287|11292.9|11287.9|11289.5|11284.5|45
1665427800000|2022-10-10 18:50:00|11291.8|11286.8|11290.8|11285.8|11294.1|11289.1|11289.8|11284.8|57
1665428100000|2022-10-10 18:55:00|11291|11286|11302|11297|11302.4|11297.4|11291|11286|364
1665428400000|2022-10-10 19:00:00|11301.9|11296.9|11303.6|11298.6|11304.1|11299.1|11296.5|11291.5|167
1665428700000|2022-10-10 19:05:00|11304|11299|11301.5|11296.5|11304.6|11299.6|11300.4|11295.4|141
1665429000000|2022-10-10 19:10:00|11301.4|11296.4|11300.7|11295.7|11303.8|11298.8|11300.2|11295.2|37
1665429300000|2022-10-10 19:15:00|11300.8|11295.8|11297.7|11292.7|11301.3|11296.3|11296.4|11291.4|47
1665429600000|2022-10-10 19:20:00|11297.9|11292.9|11298|11293|11300.3|11295.3|11296.7|11291.7|35
1665429900000|2022-10-10 19:25:00|11297.9|11292.9|11300.8|11295.8|11302.3|11297.3|11297.9|11292.9|39
1665430200000|2022-10-10 19:30:00|11300.7|11295.7|11300.7|11295.7|11302.1|11297.1|11298.2|11293.2|81
1665430500000|2022-10-10 19:35:00|11300.8|11295.8|11298.7|11293.7|11301.7|11296.7|11297.7|11292.7|33
1665430800000|2022-10-10 19:40:00|11298.8|11293.8|11299.9|11294.9|11300.3|11295.3|11298.2|11293.2|29
1665431100000|2022-10-10 19:45:00|11300.1|11295.1|11297.8|11292.8|11300.3|11295.3|11296.2|11291.2|27
1665431400000|2022-10-10 19:50:00|11298.1|11293.1|11299.1|11294.1|11300.3|11295.3|11296.6|11291.6|46
1665431700000|2022-10-10 19:55:00|11299.3|11294.3|11302.9|11297.9|11303.6|11298.6|11299.1|11294.1|67
1665432000000|2022-10-10 20:00:00|11303.1|11298.1|11302.8|11297.8|11303.3|11298.3|11301|11296|22
1665432300000|2022-10-10 20:05:00|11302.6|11297.6|11301.9|11296.9|11303.6|11298.6|11301.6|11296.6|43
1665432600000|2022-10-10 20:10:00|11301.8|11296.8|11301.1|11296.1|11303|11298|11301.1|11296.1|15
1665432900000|2022-10-10 20:15:00|11300.9|11295.9|11302|11297|11302.3|11297.3|11300.6|11295.6|25
1665433200000|2022-10-10 20:20:00|11302.2|11297.2|11303.6|11298.6|11303.6|11298.6|11302.2|11297.2|3
1665433500000|2022-10-10 20:25:00|11303.4|11298.4|11300.3|11295.3|11304.1|11299.1|11300.1|11295.1|15
1665433800000|2022-10-10 20:30:00|11300.5|11295.5|11301.1|11296.1|11301.5|11296.5|11299.8|11294.8|28
1665434100000|2022-10-10 20:35:00|11301.3|11296.3|11300.8|11295.8|11301.7|11296.7|11300.8|11295.8|0
1665434400000|2022-10-10 20:40:00|11301|11296|11301.3|11296.3|11301.8|11296.8|11300.6|11295.6|5
1665434700000|2022-10-10 20:45:00|11301.5|11296.5|11302.1|11297.1|11303.3|11298.3|11301.3|11296.3|10
1665435000000|2022-10-10 20:50:00|11301.9|11296.9|11302.2|11297.2|11302.8|11297.8|11301.8|11296.8|34
1665435300000|2022-10-10 20:55:00|11302.4|11297.4|11304|11295|11304.5|11299.5|11302.2|11295|31
1665446400000|2022-10-11 00:00:00|11293.7|11288.7|11305.7|11300.7|11307|11302|11293.7|11288.7|151
1665446700000|2022-10-11 00:05:00|11305.5|11300.5|11301.5|11296.5|11309.5|11304.5|11300.6|11295.6|37
1665447000000|2022-10-11 00:10:00|11301.4|11296.4|11300.2|11295.2|11303.3|11298.3|11299.6|11294.6|63
1665447300000|2022-10-11 00:15:00|11300.3|11295.3|11294.5|11289.5|11302.2|11297.2|11294.4|11289.4|82
1665447600000|2022-10-11 00:20:00|11294.4|11289.4|11289.6|11284.6|11294.4|11289.4|11287.2|11282.2|87
1665447900000|2022-10-11 00:25:00|11289.4|11284.4|11287.1|11282.1|11290.1|11285.1|11286.4|11281.4|48
1665448200000|2022-10-11 00:30:00|11287.3|11282.3|11289.4|11284.4|11289.5|11284.5|11284.4|11279.4|43
1665448500000|2022-10-11 00:35:00|11289.6|11284.6|11290.6|11285.6|11290.8|11285.8|11285.2|11280.2|36
1665448800000|2022-10-11 00:40:00|11290.7|11285.7|11290.5|11285.5|11292.8|11287.8|11290|11285|24
1665449100000|2022-10-11 00:45:00|11290.6|11285.6|11289.7|11284.7|11291.4|11286.4|11288|11283|23
1665449400000|2022-10-11 00:50:00|11289.9|11284.9|11286.5|11281.5|11290.2|11285.2|11285.4|11280.4|57
1665449700000|2022-10-11 00:55:00|11286.7|11281.7|11287.3|11282.3|11289.3|11284.3|11285.6|11280.6|54
1665450000000|2022-10-11 01:00:00|11287.1|11282.1|11293.3|11288.3|11293.6|11288.6|11287.1|11282.1|68
1665450300000|2022-10-11 01:05:00|11293.5|11288.5|11288.9|11283.9|11293.5|11288.5|11286|11281|36
1665450600000|2022-10-11 01:10:00|11289.1|11284.1|11291.6|11286.6|11291.8|11286.8|11285.9|11280.9|36
1665450900000|2022-10-11 01:15:00|11291.4|11286.4|11292.3|11287.3|11293.8|11288.8|11290.4|11285.4|53
1665451200000|2022-10-11 01:20:00|11292.4|11287.4|11290.5|11285.5|11292.7|11287.7|11290.1|11285.1|50
1665451500000|2022-10-11 01:25:00|11290.3|11285.3|11291.3|11286.3|11291.9|11286.9|11285.9|11280.9|26
1665451800000|2022-10-11 01:30:00|11291.4|11286.4|11295.5|11290.5|11295.7|11290.7|11289.3|11284.3|63
1665452100000|2022-10-11 01:35:00|11295.3|11290.3|11304.2|11299.2|11304.7|11299.7|11295.2|11290.2|51
1665452400000|2022-10-11 01:40:00|11304.4|11299.4|11315.2|11310.2|11316.9|11311.9|11303.8|11298.8|182
1665452700000|2022-10-11 01:45:00|11315|11310|11312.7|11307.7|11315.9|11310.9|11309.9|11304.9|61
1665453000000|2022-10-11 01:50:00|11312.5|11307.5|11311.2|11306.2|11313.1|11308.1|11308.9|11303.9|86
1665453300000|2022-10-11 01:55:00|11311.1|11306.1|11312|11307|11313.9|11308.9|11309.2|11304.2|81
1665453600000|2022-10-11 02:00:00|11312.1|11307.1|11315.6|11310.6|11315.6|11310.6|11309.4|11304.4|34
1665453900000|2022-10-11 02:05:00|11315.4|11310.4|11314.6|11309.6|11317.7|11312.7|11312|11307|55
1665454200000|2022-10-11 02:10:00|11314.7|11309.7|11323.2|11318.2|11323.5|11318.5|11314.3|11309.3|120
1665454500000|2022-10-11 02:15:00|11323|11318|11322.6|11317.6|11326.9|11321.9|11320.2|11315.2|178
1665454800000|2022-10-11 02:20:00|11322.7|11317.7|11326.2|11321.2|11328.9|11323.9|11321.2|11316.2|76
1665455100000|2022-10-11 02:25:00|11326|11321|11326.1|11321.1|11326.6|11321.6|11322.7|11317.7|54
1665455400000|2022-10-11 02:30:00|11325.9|11320.9|11323.9|11318.9|11326.2|11321.2|11322.5|11317.5|51
1665455700000|2022-10-11 02:35:00|11324.1|11319.1|11320.5|11315.5|11324.9|11319.9|11320|11315|44
1665456000000|2022-10-11 02:40:00|11320.3|11315.3|11325.7|11320.7|11327.3|11322.3|11319|11314|56
1665456300000|2022-10-11 02:45:00|11325.9|11320.9|11322.2|11317.2|11325.9|11320.9|11320.6|11315.6|44
1665456600000|2022-10-11 02:50:00|11322.4|11317.4|11321.4|11316.4|11322.6|11317.6|11318.7|11313.7|48
1665456900000|2022-10-11 02:55:00|11321.2|11316.2|11323.5|11318.5|11325.9|11320.9|11319.9|11314.9|65
1665457200000|2022-10-11 03:00:00|11323.7|11318.7|11322|11317|11323.9|11318.9|11321.3|11316.3|22
1665457500000|2022-10-11 03:05:00|11322.2|11317.2|11322.2|11317.2|11324.4|11319.4|11321.5|11316.5|4
1665457800000|2022-10-11 03:10:00|11322|11317|11320.7|11315.7|11323.2|11318.2|11319.5|11314.5|27
1665458100000|2022-10-11 03:15:00|11320.9|11315.9|11318.3|11313.3|11320.9|11315.9|11316.7|11311.7|81
1665458400000|2022-10-11 03:20:00|11318|11313|11316.9|11311.9|11319.4|11314.4|11316.1|11311.1|31
1665458700000|2022-10-11 03:25:00|11316.7|11311.7|11317.5|11312.5|11317.7|11312.7|11315.6|11310.6|42
1665459000000|2022-10-11 03:30:00|11317.3|11312.3|11315.8|11310.8|11317.5|11312.5|11315.5|11310.5|27
1665459300000|2022-10-11 03:35:00|11316|11311|11321.5|11316.5|11321.7|11316.7|11314.8|11309.8|49
1665459600000|2022-10-11 03:40:00|11321.7|11316.7|11323|11318|11323|11318|11319.5|11314.5|42
1665459900000|2022-10-11 03:45:00|11323.2|11318.2|11323|11318|11326.9|11321.9|11322.1|11317.1|41
1665460200000|2022-10-11 03:50:00|11323.2|11318.2|11324.8|11319.8|11324.8|11319.8|11321.8|11316.8|26
1665460500000|2022-10-11 03:55:00|11324.6|11319.6|11327.6|11322.6|11328.1|11323.1|11324.6|11319.6|21
1665460800000|2022-10-11 04:00:00|11327.5|11322.5|11327.1|11322.1|11328.1|11323.1|11325.7|11320.7|29
1665461100000|2022-10-11 04:05:00|11326.9|11321.9|11325.9|11320.9|11328.3|11323.3|11325.7|11320.7|27
1665461400000|2022-10-11 04:10:00|11325.7|11320.7|11329.5|11324.5|11329.6|11324.6|11323.8|11318.8|44
1665461700000|2022-10-11 04:15:00|11329.6|11324.6|11330.5|11325.5|11331.6|11326.6|11328.3|11323.3|68
1665462000000|2022-10-11 04:20:00|11330.3|11325.3|11333.4|11328.4|11333.9|11328.9|11328.4|11323.4|249
1665462300000|2022-10-11 04:25:00|11333.5|11328.5|11333.7|11328.7|11335|11330|11331.5|11326.5|50
1665462600000|2022-10-11 04:30:00|11333.9|11328.9|11331.8|11326.8|11336.1|11331.1|11331.4|11326.4|35
1665462900000|2022-10-11 04:35:00|11331.9|11326.9|11329.6|11324.6|11332.1|11327.1|11329.6|11324.6|76
1665463200000|2022-10-11 04:40:00|11329.5|11324.5|11328.9|11323.9|11330.4|11325.4|11328.3|11323.3|26
1665463500000|2022-10-11 04:45:00|11329.1|11324.1|11333.9|11328.9|11334.1|11329.1|11328.4|11323.4|40
1665463800000|2022-10-11 04:50:00|11333.4|11328.4|11331.9|11326.9|11335.3|11330.3|11331.6|11326.6|21
1665464100000|2022-10-11 04:55:00|11331.8|11326.8|11334.6|11329.6|11340.5|11335.5|11331.8|11326.8|105
1665464400000|2022-10-11 05:00:00|11334.8|11329.8|11333.7|11328.7|11335.9|11330.9|11331.9|11326.9|72
1665464700000|2022-10-11 05:05:00|11333.5|11328.5|11330.1|11325.1|11333.5|11328.5|11328.8|11323.8|37
1665465000000|2022-10-11 05:10:00|11330.4|11325.4|11331.1|11326.1|11333.6|11328.6|11329.8|11324.8|20
1665465300000|2022-10-11 05:15:00|11331.3|11326.3|11330.4|11325.4|11331.9|11326.9|11328.9|11323.9|23
1665465600000|2022-10-11 05:20:00|11330.6|11325.6|11331.1|11326.1|11331.9|11326.9|11329.2|11324.2|22
1665465900000|2022-10-11 05:25:00|11331.3|11326.3|11330.3|11325.3|11331.8|11326.8|11328.2|11323.2|12
1665466200000|2022-10-11 05:30:00|11330.4|11325.4|11330.9|11325.9|11333.3|11328.3|11328.7|11323.7|81
1665466500000|2022-10-11 05:35:00|11331.1|11326.1|11334.5|11329.5|11336.7|11331.7|11330.4|11325.4|66
1665466800000|2022-10-11 05:40:00|11334.7|11329.7|11329.1|11324.1|11334.9|11329.9|11328.4|11323.4|70
1665467100000|2022-10-11 05:45:00|11329.3|11324.3|11331.3|11326.3|11332.3|11327.3|11328.4|11323.4|75
1665467400000|2022-10-11 05:50:00|11331.1|11326.1|11327.4|11322.4|11332|11327|11327.1|11322.1|30
1665467700000|2022-10-11 05:55:00|11327.6|11322.6|11327.8|11322.8|11329.3|11324.3|11325.6|11320.6|60
1665468000000|2022-10-11 06:00:00|11327.7|11322.7|11328|11323|11329.3|11324.3|11319.5|11314.5|226
1665468300000|2022-10-11 06:05:00|11328.2|11323.2|11332.3|11327.3|11332.6|11327.6|11324.9|11319.9|54
1665468600000|2022-10-11 06:10:00|11332.1|11327.1|11332.3|11327.3|11340.7|11335.7|11331.2|11326.2|236
1665468900000|2022-10-11 06:15:00|11332.5|11327.5|11328.4|11323.4|11333.9|11328.9|11327.8|11322.8|67
1665469200000|2022-10-11 06:20:00|11328.5|11323.5|11325.2|11320.2|11329.9|11324.9|11324.5|11319.5|54
1665469500000|2022-10-11 06:25:00|11325.1|11320.1|11323.9|11318.9|11326.2|11321.2|11321.2|11316.2|55
1665469800000|2022-10-11 06:30:00|11323.7|11318.7|11317.7|11312.7|11323.8|11318.8|11313.4|11308.4|222
1665470100000|2022-10-11 06:35:00|11317.9|11312.9|11317.4|11312.4|11320.6|11315.6|11315.7|11310.7|62
1665470400000|2022-10-11 06:40:00|11317.2|11312.2|11319.8|11314.8|11321.7|11316.7|11315.7|11310.7|35
1665470700000|2022-10-11 06:45:00|11319.9|11314.9|11321.5|11316.5|11322.8|11317.8|11317.5|11312.5|23
1665471000000|2022-10-11 06:50:00|11321.6|11316.6|11326.6|11321.6|11326.6|11321.6|11319.9|11314.9|67
1665471300000|2022-10-11 06:55:00|11326.9|11321.9|11326.4|11321.4|11332.6|11327.6|11326|11321|84
1665471600000|2022-10-11 07:00:00|11326.2|11321.2|11317.7|11312.7|11329|11324|11316.8|11311.8|258
1665471900000|2022-10-11 07:05:00|11317.9|11312.9|11319.9|11314.9|11325.1|11320.1|11317.5|11312.5|80
1665472200000|2022-10-11 07:10:00|11320|11315|11311.9|11306.9|11321.4|11316.4|11309.3|11304.3|131
1665472500000|2022-10-11 07:15:00|11311.8|11306.8|11297.6|11292.6|11313.3|11308.3|11296.3|11291.3|261
1665472800000|2022-10-11 07:20:00|11297.4|11292.4|11306.7|11301.7|11306.7|11301.7|11296.9|11291.9|151
1665473100000|2022-10-11 07:25:00|11306.8|11301.8|11304.4|11299.4|11308|11303|11302.1|11297.1|75
1665473400000|2022-10-11 07:30:00|11304.6|11299.6|11299.7|11294.7|11305.7|11300.7|11293.7|11288.7|139
1665473700000|2022-10-11 07:35:00|11299.8|11294.8|11300|11295|11300.5|11295.5|11291.4|11286.4|107
1665474000000|2022-10-11 07:40:00|11299.8|11294.8|11304.8|11299.8|11307.2|11302.2|11299.6|11294.6|52
1665474300000|2022-10-11 07:45:00|11305|11300|11307.7|11302.7|11310.1|11305.1|11304.1|11299.1|100
1665474600000|2022-10-11 07:50:00|11307.8|11302.8|11316.1|11311.1|11318.1|11313.1|11307.8|11302.8|144
1665474900000|2022-10-11 07:55:00|11316.5|11311.5|11317.8|11312.8|11320.6|11315.6|11316.1|11311.1|113
1665475200000|2022-10-11 08:00:00|11317.6|11312.6|11312|11307|11319.8|11314.8|11312|11307|87
1665475500000|2022-10-11 08:05:00|11312.2|11307.2|11301.8|11296.8|11312.2|11307.2|11301.3|11296.3|92
1665475800000|2022-10-11 08:10:00|11301.6|11296.6|11294.1|11289.1|11302.9|11297.9|11293.4|11288.4|402
1665476100000|2022-10-11 08:15:00|11294.3|11289.3|11301.9|11296.9|11304.8|11299.8|11294.1|11289.1|81
1665476400000|2022-10-11 08:20:00|11301.7|11296.7|11302.8|11297.8|11309.1|11304.1|11300.7|11295.7|73
1665476700000|2022-10-11 08:25:00|11303|11298|11308.7|11303.7|11310|11305|11302.8|11297.8|63
1665477000000|2022-10-11 08:30:00|11308.9|11303.9|11308.9|11303.9|11313.1|11308.1|11307.3|11302.3|72
1665477300000|2022-10-11 08:35:00|11309.1|11304.1|11309.5|11304.5|11312.6|11307.6|11308.5|11303.5|37
1665477600000|2022-10-11 08:40:00|11309.7|11304.7|11307.2|11302.2|11316.5|11311.5|11306.7|11301.7|75
1665477900000|2022-10-11 08:45:00|11307.4|11302.4|11306.4|11301.4|11312|11307|11304.3|11299.3|43
1665478200000|2022-10-11 08:50:00|11306.3|11301.3|11310.6|11305.6|11311.5|11306.5|11302.6|11297.6|35
1665478500000|2022-10-11 08:55:00|11310.4|11305.4|11307.9|11302.9|11311.9|11306.9|11304.3|11299.3|56
1665478800000|2022-10-11 09:00:00|11307.7|11302.7|11304.5|11299.5|11308.9|11303.9|11301.8|11296.8|59
1665479100000|2022-10-11 09:05:00|11304.6|11299.6|11295.5|11290.5|11307.8|11302.8|11293.5|11288.5|93
1665479400000|2022-10-11 09:10:00|11295.7|11290.7|11300.6|11295.6|11302|11297|11295.7|11290.7|45
1665479700000|2022-10-11 09:15:00|11300.4|11295.4|11299.9|11294.9|11303.6|11298.6|11294.8|11289.8|60
1665480000000|2022-10-11 09:20:00|11299.7|11294.7|11301.2|11296.2|11303.3|11298.3|11298.1|11293.1|41
1665480300000|2022-10-11 09:25:00|11301.1|11296.1|11309.5|11304.5|11310.5|11305.5|11301.1|11296.1|75
1665480600000|2022-10-11 09:30:00|11309.3|11304.3|11307.4|11302.4|11310.2|11305.2|11303.6|11298.6|42
1665480900000|2022-10-11 09:35:00|11307.2|11302.2|11311.3|11306.3|11312.5|11307.5|11306.7|11301.7|54
1665481200000|2022-10-11 09:40:00|11311.1|11306.1|11314.9|11309.9|11315.8|11310.8|11309.6|11304.6|85
1665481500000|2022-10-11 09:45:00|11314.7|11309.7|11312.6|11307.6|11317.6|11312.6|11312.2|11307.2|74
1665481800000|2022-10-11 09:50:00|11312.3|11307.3|11313.9|11308.9|11316.1|11311.1|11311.9|11306.9|114
1665482100000|2022-10-11 09:55:00|11314.1|11309.1|11314.7|11309.7|11316|11311|11310.1|11305.1|104
1665482400000|2022-10-11 10:00:00|11314.9|11309.9|11320.7|11315.7|11321.2|11316.2|11312.5|11307.5|160
1665482700000|2022-10-11 10:05:00|11320.6|11315.6|11319.4|11314.4|11321.8|11316.8|11316.5|11311.5|117
1665483000000|2022-10-11 10:10:00|11319.6|11314.6|11318.4|11313.4|11321.4|11316.4|11316.8|11311.8|26
1665483300000|2022-10-11 10:15:00|11318.6|11313.6|11318.6|11313.6|11321.4|11316.4|11317.5|11312.5|78
1665483600000|2022-10-11 10:20:00|11318.4|11313.4|11310.9|11305.9|11318.6|11313.6|11310.7|11305.7|85
1665483900000|2022-10-11 10:25:00|11311|11306|11308.2|11303.2|11311|11306|11297.4|11292.4|277
1665484200000|2022-10-11 10:30:00|11308.4|11303.4|11308.4|11303.4|11311.4|11306.4|11307.4|11302.4|66
1665484500000|2022-10-11 10:35:00|11308.5|11303.5|11308.6|11303.6|11310.2|11305.2|11305.4|11300.4|74
1665484800000|2022-10-11 10:40:00|11308.8|11303.8|11306.2|11301.2|11308.8|11303.8|11304.2|11299.2|26
1665485100000|2022-10-11 10:45:00|11305.9|11300.9|11302.6|11297.6|11306|11301|11301.4|11296.4|49
1665485400000|2022-10-11 10:50:00|11302.4|11297.4|11301.4|11296.4|11302.4|11297.4|11297.5|11292.5|55
1665485700000|2022-10-11 10:55:00|11301.2|11296.2|11294.4|11289.4|11304.3|11299.3|11294.4|11289.4|58
1665486000000|2022-10-11 11:00:00|11294.7|11289.7|11290.5|11285.5|11296.1|11291.1|11287.2|11282.2|540
1665486300000|2022-10-11 11:05:00|11290.7|11285.7|11292.2|11287.2|11293|11288|11288.7|11283.7|77
1665486600000|2022-10-11 11:10:00|11292.4|11287.4|11294|11289|11294.5|11289.5|11290.5|11285.5|39
1665486900000|2022-10-11 11:15:00|11293.8|11288.8|11289.7|11284.7|11295.5|11290.5|11288.6|11283.6|73
1665487200000|2022-10-11 11:20:00|11289.5|11284.5|11276.5|11271.5|11290.8|11285.8|11273.7|11268.7|198
1665487500000|2022-10-11 11:25:00|11276.7|11271.7|11273.2|11268.2|11279.4|11274.4|11271.5|11266.5|201
1665487800000|2022-10-11 11:30:00|11273.3|11268.3|11275.5|11270.5|11279.8|11274.8|11273|11268|94
1665488100000|2022-10-11 11:35:00|11275.7|11270.7|11275.6|11270.6|11278|11273|11273.4|11268.4|82
1665488400000|2022-10-11 11:40:00|11275.4|11270.4|11277.6|11272.6|11278.3|11273.3|11274.8|11269.8|48
1665488700000|2022-10-11 11:45:00|11277.8|11272.8|11285.3|11280.3|11286.1|11281.1|11277.5|11272.5|155
1665489000000|2022-10-11 11:50:00|11285.5|11280.5|11289.3|11284.3|11291.3|11286.3|11285.3|11280.3|116
1665489300000|2022-10-11 11:55:00|11289.4|11284.4|11281.6|11276.6|11290.3|11285.3|11281.2|11276.2|126
1665489600000|2022-10-11 12:00:00|11281.4|11276.4|11283.9|11278.9|11286.5|11281.5|11280.1|11275.1|113
1665489900000|2022-10-11 12:05:00|11283.7|11278.7|11283.3|11278.3|11285.5|11280.5|11281.6|11276.6|148
1665490200000|2022-10-11 12:10:00|11283.1|11278.1|11283.5|11278.5|11285.2|11280.2|11280|11275|85
1665490500000|2022-10-11 12:15:00|11283.3|11278.3|11281.6|11276.6|11284.8|11279.8|11278.3|11273.3|64
1665490800000|2022-10-11 12:20:00|11281.5|11276.5|11284.8|11279.8|11285.9|11280.9|11278.6|11273.6|141
1665491100000|2022-10-11 12:25:00|11284.6|11279.6|11280.6|11275.6|11285.7|11280.7|11274.8|11269.8|195
1665491400000|2022-10-11 12:30:00|11280.8|11275.8|11272.8|11267.8|11284.3|11279.3|11271.8|11266.8|145
1665491700000|2022-10-11 12:35:00|11272.6|11267.6|11276.5|11271.5|11278|11273|11271.1|11266.1|120
1665492000000|2022-10-11 12:40:00|11276.7|11271.7|11278.8|11273.8|11279.2|11274.2|11275.3|11270.3|116
1665492300000|2022-10-11 12:45:00|11278.7|11273.7|11278.9|11273.9|11283.4|11278.4|11276.4|11271.4|122
1665492600000|2022-10-11 12:50:00|11279|11274|11281.3|11276.3|11282.7|11277.7|11274.9|11269.9|165
1665492900000|2022-10-11 12:55:00|11281.7|11276.7|11287.4|11282.4|11289.6|11284.6|11281.3|11276.3|115
1665493200000|2022-10-11 13:00:00|11287.1|11282.1|11288.8|11283.8|11291.1|11286.1|11285.6|11280.6|126
1665493500000|2022-10-11 13:05:00|11288.9|11283.9|11293.3|11288.3|11294.2|11289.2|11286|11281|150
1665493800000|2022-10-11 13:10:00|11293.1|11288.1|11290.6|11285.6|11295.7|11290.7|11286.4|11281.4|135
1665494100000|2022-10-11 13:15:00|11290.5|11285.5|11289.5|11284.5|11293.1|11288.1|11288.8|11283.8|53
1665494400000|2022-10-11 13:20:00|11289.7|11284.7|11292.4|11287.4|11293.2|11288.2|11286.7|11281.7|88
1665494700000|2022-10-11 13:25:00|11292.2|11287.2|11294|11289|11295.4|11290.4|11290.8|11285.8|67
1665495000000|2022-10-11 13:30:00|11294.2|11289.2|11300.2|11295.2|11305.1|11300.1|11292.8|11287.8|383
1665495300000|2022-10-11 13:35:00|11300.4|11295.4|11299.9|11294.9|11303.6|11298.6|11298.8|11293.8|126
1665495600000|2022-10-11 13:40:00|11299.8|11294.8|11295.7|11290.7|11301.2|11296.2|11294|11289|132
1665495900000|2022-10-11 13:45:00|11295.9|11290.9|11298.5|11293.5|11302.5|11297.5|11292.1|11287.1|185
1665496200000|2022-10-11 13:50:00|11298.3|11293.3|11309.1|11304.1|11310.2|11305.2|11297.4|11292.4|269
1665496500000|2022-10-11 13:55:00|11309.2|11304.2|11308.9|11303.9|11310.7|11305.7|11306.1|11301.1|192
1665496800000|2022-10-11 14:00:00|11308.8|11303.8|11310.1|11305.1|11315.9|11310.9|11308.8|11303.8|347
1665497100000|2022-10-11 14:05:00|11310|11305|11315.3|11310.3|11321|11316|11308.9|11303.9|322
1665497400000|2022-10-11 14:10:00|11315.5|11310.5|11307.1|11302.1|11317.3|11312.3|11305.1|11300.1|130
1665497700000|2022-10-11 14:15:00|11306.9|11301.9|11305.7|11300.7|11309.2|11304.2|11302.2|11297.2|131
1665498000000|2022-10-11 14:20:00|11305.5|11300.5|11306.4|11301.4|11308.7|11303.7|11304.2|11299.2|110
1665498300000|2022-10-11 14:25:00|11306.5|11301.5|11309.4|11304.4|11309.7|11304.7|11300.7|11295.7|127
1665498600000|2022-10-11 14:30:00|11309.5|11304.5|11301.2|11296.2|11312.3|11307.3|11297.9|11292.9|315
1665498900000|2022-10-11 14:35:00|11301.4|11296.4|11300.1|11295.1|11303.3|11298.3|11298.5|11293.5|228
1665499200000|2022-10-11 14:40:00|11299.9|11294.9|11297.2|11292.2|11300.8|11295.8|11293.1|11288.1|286
1665499500000|2022-10-11 14:45:00|11297|11292|11298.5|11293.5|11300.6|11295.6|11288.9|11283.9|316
1665499800000|2022-10-11 14:50:00|11298.4|11293.4|11299.3|11294.3|11304.6|11299.6|11295.4|11290.4|274
1665500100000|2022-10-11 14:55:00|11299.5|11294.5|11300.9|11295.9|11302.2|11297.2|11294.2|11289.2|160
1665500400000|2022-10-11 15:00:00|11301|11296|11286.6|11281.6|11301.6|11296.6|11286.2|11281.2|404
1665500700000|2022-10-11 15:05:00|11286.9|11281.9|11288.4|11283.4|11292|11287|11285.5|11280.5|278
1665501000000|2022-10-11 15:10:00|11288.2|11283.2|11289.8|11284.8|11294.6|11289.6|11287.7|11282.7|368
1665501300000|2022-10-11 15:15:00|11290|11285|11292.5|11287.5|11292.8|11287.8|11289|11284|165
1665501600000|2022-10-11 15:20:00|11292.3|11287.3|11281.7|11276.7|11292.3|11287.3|11279.7|11274.7|356
1665501900000|2022-10-11 15:25:00|11282.1|11277.1|11281.7|11276.7|11286.2|11281.2|11280|11275|316
1665502200000|2022-10-11 15:30:00|11281.8|11276.8|11266.5|11261.5|11281.8|11276.8|11264.2|11259.2|334
1665502500000|2022-10-11 15:35:00|11266.3|11261.3|11268.7|11263.7|11271.7|11266.7|11265.6|11260.6|165
1665502800000|2022-10-11 15:40:00|11268.9|11263.9|11267|11262|11272.7|11267.7|11266.8|11261.8|165
1665503100000|2022-10-11 15:45:00|11267.2|11262.2|11264.5|11259.5|11269.9|11264.9|11263|11258|198
1665503400000|2022-10-11 15:50:00|11264.7|11259.7|11262|11257|11264.8|11259.8|11259.2|11254.2|225
1665503700000|2022-10-11 15:55:00|11262.2|11257.2|11242.9|11237.9|11262.5|11257.5|11237.3|11232.3|769
1665504000000|2022-10-11 16:00:00|11242.7|11237.7|11253|11248|11254.9|11249.9|11242.2|11237.2|286
1665504300000|2022-10-11 16:05:00|11252.8|11247.8|11256.7|11251.7|11258.1|11253.1|11252|11247|173
1665504600000|2022-10-11 16:10:00|11256.9|11251.9|11247.5|11242.5|11258.1|11253.1|11246.6|11241.6|148
1665504900000|2022-10-11 16:15:00|11247.6|11242.6|11241|11236|11249.1|11244.1|11240.1|11235.1|188
1665505200000|2022-10-11 16:20:00|11241.4|11236.4|11239|11234|11241.5|11236.5|11236.1|11231.1|429
1665505500000|2022-10-11 16:25:00|11238.8|11233.8|11238.2|11233.2|11239.9|11234.9|11235.6|11230.6|124
1665505800000|2022-10-11 16:30:00|11238|11233|11237|11232|11239.8|11234.8|11235.3|11230.3|129
1665506100000|2022-10-11 16:35:00|11236.8|11231.8|11232.5|11227.5|11239.5|11234.5|11232.1|11227.1|131
1665506400000|2022-10-11 16:40:00|11232.3|11227.3|11226.5|11221.5|11232.8|11227.8|11224.5|11219.5|276
1665506700000|2022-10-11 16:45:00|11226.7|11221.7|11230|11225|11230.4|11225.4|11223.7|11218.7|166
1665507000000|2022-10-11 16:50:00|11229.8|11224.8|11232|11227|11233.8|11228.8|11229|11224|100
1665507300000|2022-10-11 16:55:00|11232.2|11227.2|11235.3|11230.3|11237.4|11232.4|11229.8|11224.8|114
1665507600000|2022-10-11 17:00:00|11235.1|11230.1|11238.4|11233.4|11238.9|11233.9|11234.1|11229.1|124
1665507900000|2022-10-11 17:05:00|11238.6|11233.6|11237.8|11232.8|11242.6|11237.6|11234.3|11229.3|114
1665508200000|2022-10-11 17:10:00|11238|11233|11239.1|11234.1|11241.4|11236.4|11237.3|11232.3|67
1665508500000|2022-10-11 17:15:00|11239.3|11234.3|11245.8|11240.8|11247.5|11242.5|11237.6|11232.6|194
1665508800000|2022-10-11 17:20:00|11245.6|11240.6|11245.6|11240.6|11247.6|11242.6|11244.8|11239.8|94
1665509100000|2022-10-11 17:25:00|11245.3|11240.3|11251.8|11246.8|11254.4|11249.4|11245.1|11240.1|156
1665509400000|2022-10-11 17:30:00|11251.5|11246.5|11249.2|11244.2|11253.3|11248.3|11247.4|11242.4|70
1665509700000|2022-10-11 17:35:00|11249|11244|11252.7|11247.7|11253.6|11248.6|11247.2|11242.2|84
1665510000000|2022-10-11 17:40:00|11252.2|11247.2|11247.7|11242.7|11253.1|11248.1|11246.2|11241.2|39
1665510300000|2022-10-11 17:45:00|11247.9|11242.9|11244.4|11239.4|11248.3|11243.3|11241.6|11236.6|142
1665510600000|2022-10-11 17:50:00|11244.6|11239.6|11243.9|11238.9|11246.1|11241.1|11240.5|11235.5|168
1665510900000|2022-10-11 17:55:00|11244.1|11239.1|11251.2|11246.2|11252.2|11247.2|11243.9|11238.9|166
1665511200000|2022-10-11 18:00:00|11251.6|11246.6|11252.2|11247.2|11254.9|11249.9|11250.5|11245.5|85
1665511500000|2022-10-11 18:05:00|11252.1|11247.1|11252.7|11247.7|11253.6|11248.6|11249.4|11244.4|30
1665511800000|2022-10-11 18:10:00|11252.5|11247.5|11255|11250|11256.6|11251.6|11252.2|11247.2|85
1665512100000|2022-10-11 18:15:00|11255.1|11250.1|11258.4|11253.4|11259.1|11254.1|11255.1|11250.1|338
1665512400000|2022-10-11 18:20:00|11258.6|11253.6|11257.1|11252.1|11259|11254|11255.1|11250.1|50
1665512700000|2022-10-11 18:25:00|11256.9|11251.9|11256.6|11251.6|11258.3|11253.3|11253.6|11248.6|90
1665513000000|2022-10-11 18:30:00|11256.2|11251.2|11256.1|11251.1|11257.3|11252.3|11253.2|11248.2|56
1665513300000|2022-10-11 18:35:00|11255.9|11250.9|11256.9|11251.9|11260.5|11255.5|11255.7|11250.7|56
1665513600000|2022-10-11 18:40:00|11257.1|11252.1|11268.1|11263.1|11268.1|11263.1|11256.2|11251.2|72
1665513900000|2022-10-11 18:45:00|11268.3|11263.3|11285.9|11280.9|11286|11281|11266.9|11261.9|440
1665514200000|2022-10-11 18:50:00|11285.8|11280.8|11286.7|11281.7|11287.5|11282.5|11281.3|11276.3|362
1665514500000|2022-10-11 18:55:00|11287|11282|11305.9|11300.9|11308|11303|11287|11282|967
1665514800000|2022-10-11 19:00:00|11306|11301|11311|11306|11314.4|11309.4|11305.2|11300.2|442
1665515100000|2022-10-11 19:05:00|11310.9|11305.9|11318.6|11313.6|11321|11316|11306.5|11301.5|344
1665515400000|2022-10-11 19:10:00|11318.8|11313.8|11312.8|11307.8|11325.2|11320.2|11311.9|11306.9|520
1665515700000|2022-10-11 19:15:00|11312.6|11307.6|11309.6|11304.6|11318.2|11313.2|11307|11302|205
1665516000000|2022-10-11 19:20:00|11309.4|11304.4|11303.3|11298.3|11309.6|11304.6|11300.9|11295.9|198
1665516300000|2022-10-11 19:25:00|11303.5|11298.5|11308.4|11303.4|11310.8|11305.8|11301.9|11296.9|106
1665516600000|2022-10-11 19:30:00|11308|11303|11308.5|11303.5|11316.1|11311.1|11306.5|11301.5|229
1665516900000|2022-10-11 19:35:00|11308.7|11303.7|11304.5|11299.5|11311|11306|11302.6|11297.6|168
1665517200000|2022-10-11 19:40:00|11304.7|11299.7|11306.5|11301.5|11311|11306|11304.5|11299.5|112
1665517500000|2022-10-11 19:45:00|11306.7|11301.7|11308.5|11303.5|11310.7|11305.7|11305.1|11300.1|88
1665517800000|2022-10-11 19:50:00|11308.3|11303.3|11310.4|11305.4|11312.7|11307.7|11308.3|11303.3|87
1665518100000|2022-10-11 19:55:00|11310.2|11305.2|11309|11304|11310.4|11305.4|11306.5|11301.5|142
1665518400000|2022-10-11 20:00:00|11309.3|11304.3|11311.6|11306.6|11312|11307|11307.4|11302.4|67
1665518700000|2022-10-11 20:05:00|11311.5|11306.5|11314.5|11309.5|11315.8|11310.8|11311.5|11306.5|23
1665519000000|2022-10-11 20:10:00|11314.6|11309.6|11316.8|11311.8|11317.1|11312.1|11314.3|11309.3|25
1665519300000|2022-10-11 20:15:00|11316.5|11311.5|11314|11309|11316.6|11311.6|11314|11309|14
1665519600000|2022-10-11 20:20:00|11314.1|11309.1|11311|11306|11314.1|11309.1|11310.1|11305.1|20
1665519900000|2022-10-11 20:25:00|11310.8|11305.8|11310.4|11305.4|11311.3|11306.3|11308.7|11303.7|48
1665520200000|2022-10-11 20:30:00|11310.2|11305.2|11310.6|11305.6|11312.2|11307.2|11310.2|11305.2|15
1665520500000|2022-10-11 20:35:00|11310.5|11305.5|11312|11307|11312.7|11307.7|11309.3|11304.3|12
1665520800000|2022-10-11 20:40:00|11312.1|11307.1|11314.3|11309.3|11314.5|11309.5|11311.2|11306.2|50
1665521100000|2022-10-11 20:45:00|11314.1|11309.1|11314.7|11309.7|11315.3|11310.3|11313.6|11308.6|34
1665521400000|2022-10-11 20:50:00|11314.6|11309.6|11314.4|11309.4|11314.8|11309.8|11312.3|11307.3|17
1665521700000|2022-10-11 20:55:00|11314.2|11309.2|11313.8|11306.8|11314.8|11309.8|11311.1|11305.4|35
1665532800000|2022-10-12 00:00:00|11318.5|11313.5|11324.5|11319.5|11331|11326|11314.9|11309.9|185
1665533100000|2022-10-12 00:05:00|11324.6|11319.6|11329.3|11324.3|11330.4|11325.4|11324|11319|68
1665533400000|2022-10-12 00:10:00|11329.7|11324.7|11328.8|11323.8|11331.1|11326.1|11326.8|11321.8|59
1665533700000|2022-10-12 00:15:00|11328.6|11323.6|11325|11320|11329|11324|11324.8|11319.8|59
1665534000000|2022-10-12 00:20:00|11325.2|11320.2|11319.8|11314.8|11325.7|11320.7|11314.8|11309.8|123
1665534300000|2022-10-12 00:25:00|11320|11315|11324.2|11319.2|11324.5|11319.5|11320|11315|34
1665534600000|2022-10-12 00:30:00|11324|11319|11320.8|11315.8|11325.7|11320.7|11317.8|11312.8|56
1665534900000|2022-10-12 00:35:00|11320.7|11315.7|11320.2|11315.2|11321.7|11316.7|11317.6|11312.6|27
1665535200000|2022-10-12 00:40:00|11320.3|11315.3|11315.7|11310.7|11320.6|11315.6|11314.6|11309.6|74
1665535500000|2022-10-12 00:45:00|11315.6|11310.6|11310.1|11305.1|11316.6|11311.6|11307.7|11302.7|73
1665535800000|2022-10-12 00:50:00|11310.2|11305.2|11319.5|11314.5|11319.5|11314.5|11310.2|11305.2|103
1665536100000|2022-10-12 00:55:00|11319.6|11314.6|11318|11313|11321.6|11316.6|11315.7|11310.7|41
1665536400000|2022-10-12 01:00:00|11318.1|11313.1|11321|11316|11323.5|11318.5|11314.7|11309.7|75
1665536700000|2022-10-12 01:05:00|11320.9|11315.9|11325.4|11320.4|11325.4|11320.4|11319.5|11314.5|75
1665537000000|2022-10-12 01:10:00|11325.3|11320.3|11323.1|11318.1|11326.4|11321.4|11322.9|11317.9|45
1665537300000|2022-10-12 01:15:00|11322.9|11317.9|11316.8|11311.8|11323.3|11318.3|11316.8|11311.8|57
1665537600000|2022-10-12 01:20:00|11316.6|11311.6|11315.1|11310.1|11317|11312|11309.8|11304.8|86
1665537900000|2022-10-12 01:25:00|11314.8|11309.8|11324.1|11319.1|11324.1|11319.1|11313.9|11308.9|60
1665538200000|2022-10-12 01:30:00|11323.9|11318.9|11331.6|11326.6|11332.3|11327.3|11323.6|11318.6|77
1665538500000|2022-10-12 01:35:00|11331.4|11326.4|11333.1|11328.1|11335.1|11330.1|11331.4|11326.4|70
1665538800000|2022-10-12 01:40:00|11333.3|11328.3|11336.6|11331.6|11338.4|11333.4|11333.2|11328.2|108
1665539100000|2022-10-12 01:45:00|11336.8|11331.8|11338.8|11333.8|11340.3|11335.3|11333.1|11328.1|177
1665539400000|2022-10-12 01:50:00|11338.6|11333.6|11339.2|11334.2|11340.8|11335.8|11335.1|11330.1|68
1665539700000|2022-10-12 01:55:00|11339.4|11334.4|11332.7|11327.7|11339.9|11334.9|11331.3|11326.3|65
1665540000000|2022-10-12 02:00:00|11332.9|11327.9|11333.5|11328.5|11335.6|11330.6|11331|11326|64
1665540300000|2022-10-12 02:05:00|11333.6|11328.6|11339.9|11334.9|11339.9|11334.9|11332|11327|41
1665540600000|2022-10-12 02:10:00|11340.1|11335.1|11338.7|11333.7|11340.1|11335.1|11336.4|11331.4|43
1665540900000|2022-10-12 02:15:00|11338.9|11333.9|11339.9|11334.9|11343.9|11338.9|11338.2|11333.2|80
1665541200000|2022-10-12 02:20:00|11339.7|11334.7|11341.7|11336.7|11342.7|11337.7|11337.8|11332.8|64
1665541500000|2022-10-12 02:25:00|11341.6|11336.6|11340|11335|11341.6|11336.6|11338.5|11333.5|38
1665541800000|2022-10-12 02:30:00|11339.8|11334.8|11334.4|11329.4|11340|11335|11334.2|11329.2|89
1665542100000|2022-10-12 02:35:00|11334.6|11329.6|11341.1|11336.1|11341.9|11336.9|11334.2|11329.2|46
1665542400000|2022-10-12 02:40:00|11341.2|11336.2|11341|11336|11341.9|11336.9|11339.6|11334.6|32
1665542700000|2022-10-12 02:45:00|11340.8|11335.8|11336.3|11331.3|11341.9|11336.9|11335.7|11330.7|47
1665543000000|2022-10-12 02:50:00|11336.5|11331.5|11332.9|11327.9|11336.7|11331.7|11330.1|11325.1|52
1665543300000|2022-10-12 02:55:00|11333|11328|11326.7|11321.7|11334.1|11329.1|11326.7|11321.7|89
1665543600000|2022-10-12 03:00:00|11326.6|11321.6|11329.5|11324.5|11330.5|11325.5|11325|11320|61
1665543900000|2022-10-12 03:05:00|11329.4|11324.4|11331.7|11326.7|11332|11327|11329|11324|28
1665544200000|2022-10-12 03:10:00|11331.5|11326.5|11328.2|11323.2|11332.2|11327.2|11328|11323|50
1665544500000|2022-10-12 03:15:00|11328|11323|11326.7|11321.7|11328.4|11323.4|11326.2|11321.2|167
1665544800000|2022-10-12 03:20:00|11326.9|11321.9|11324.1|11319.1|11328|11323|11324.1|11319.1|75
1665545100000|2022-10-12 03:25:00|11323.7|11318.7|11325|11320|11325.9|11320.9|11323.6|11318.6|96
1665545400000|2022-10-12 03:30:00|11325.2|11320.2|11330.3|11325.3|11331.2|11326.2|11324.7|11319.7|36
1665545700000|2022-10-12 03:35:00|11330.1|11325.1|11332.1|11327.1|11332.1|11327.1|11328|11323|34
1665546000000|2022-10-12 03:40:00|11332.2|11327.2|11331.2|11326.2|11333.4|11328.4|11330.8|11325.8|24
1665546300000|2022-10-12 03:45:00|11331|11326|11330.5|11325.5|11332.4|11327.4|11330.3|11325.3|10
1665546600000|2022-10-12 03:50:00|11330.3|11325.3|11326.3|11321.3|11331.2|11326.2|11325.6|11320.6|21
1665546900000|2022-10-12 03:55:00|11326.2|11321.2|11326.5|11321.5|11327|11322|11324.8|11319.8|16
1665547200000|2022-10-12 04:00:00|11326.8|11321.8|11294.5|11289.5|11328.4|11323.4|11284.6|11279.6|736
1665547500000|2022-10-12 04:05:00|11294.8|11289.8|11307.4|11302.4|11310|11305|11292.2|11287.2|294
1665547800000|2022-10-12 04:10:00|11307.6|11302.6|11303|11298|11310.3|11305.3|11297.5|11292.5|218
1665548100000|2022-10-12 04:15:00|11302.8|11297.8|11306.3|11301.3|11307.2|11302.2|11301.6|11296.6|122
1665548400000|2022-10-12 04:20:00|11306.4|11301.4|11306.6|11301.6|11310|11305|11304.9|11299.9|61
1665548700000|2022-10-12 04:25:00|11306.5|11301.5|11306.9|11301.9|11308.9|11303.9|11302.3|11297.3|39
1665549000000|2022-10-12 04:30:00|11306.7|11301.7|11308.7|11303.7|11312.9|11307.9|11306.4|11301.4|43
1665549300000|2022-10-12 04:35:00|11308.9|11303.9|11311.2|11306.2|11312.6|11307.6|11308|11303|38
1665549600000|2022-10-12 04:40:00|11311|11306|11307.4|11302.4|11311.7|11306.7|11306.3|11301.3|24
1665549900000|2022-10-12 04:45:00|11307.5|11302.5|11304.5|11299.5|11310.1|11305.1|11304.1|11299.1|25
1665550200000|2022-10-12 04:50:00|11304.4|11299.4|11306.1|11301.1|11308.4|11303.4|11302.3|11297.3|85
1665550500000|2022-10-12 04:55:00|11306.2|11301.2|11308.1|11303.1|11309.5|11304.5|11305.3|11300.3|21
1665550800000|2022-10-12 05:00:00|11308|11303|11312.9|11307.9|11314.1|11309.1|11304.8|11299.8|79
1665551100000|2022-10-12 05:05:00|11313.1|11308.1|11310.4|11305.4|11313.9|11308.9|11309.8|11304.8|29
1665551400000|2022-10-12 05:10:00|11310.6|11305.6|11310.3|11305.3|11312.4|11307.4|11309.6|11304.6|13
1665551700000|2022-10-12 05:15:00|11310.6|11305.6|11312.6|11307.6|11313.2|11308.2|11309.7|11304.7|23
1665552000000|2022-10-12 05:20:00|11312.4|11307.4|11311.7|11306.7|11314.9|11309.9|11311.1|11306.1|19
1665552300000|2022-10-12 05:25:00|11311.9|11306.9|11316.2|11311.2|11318.4|11313.4|11311|11306|39
1665552600000|2022-10-12 05:30:00|11316|11311|11313.6|11308.6|11318.7|11313.7|11313.6|11308.6|46
1665552900000|2022-10-12 05:35:00|11313.7|11308.7|11314.6|11309.6|11315.2|11310.2|11312|11307|23
1665553200000|2022-10-12 05:40:00|11314.4|11309.4|11304.5|11299.5|11315.2|11310.2|11304.2|11299.2|67
1665553500000|2022-10-12 05:45:00|11304.6|11299.6|11301.2|11296.2|11304.6|11299.6|11300.2|11295.2|115
1665553800000|2022-10-12 05:50:00|11301.7|11296.7|11298.2|11293.2|11303.9|11298.9|11295.7|11290.7|82
1665554100000|2022-10-12 05:55:00|11298.3|11293.3|11301.7|11296.7|11303.8|11298.8|11298.1|11293.1|72
1665554400000|2022-10-12 06:00:00|11301.1|11296.1|11304.5|11299.5|11309.4|11304.4|11298.3|11293.3|269
1665554700000|2022-10-12 06:05:00|11305|11300|11302.4|11297.4|11305.2|11300.2|11297.2|11292.2|91
1665555000000|2022-10-12 06:10:00|11302.2|11297.2|11299.7|11294.7|11306.1|11301.1|11299.2|11294.2|97
1665555300000|2022-10-12 06:15:00|11299.5|11294.5|11301.5|11296.5|11301.7|11296.7|11293.9|11288.9|126
1665555600000|2022-10-12 06:20:00|11301.7|11296.7|11298.4|11293.4|11305.9|11300.9|11297.2|11292.2|53
1665555900000|2022-10-12 06:25:00|11298.7|11293.7|11291.2|11286.2|11299.6|11294.6|11291|11286|132
1665556200000|2022-10-12 06:30:00|11291.4|11286.4|11289.9|11284.9|11294.1|11289.1|11289.2|11284.2|98
1665556500000|2022-10-12 06:35:00|11290.1|11285.1|11295.4|11290.4|11297.5|11292.5|11289.4|11284.4|127
1665556800000|2022-10-12 06:40:00|11295.5|11290.5|11291.9|11286.9|11299.5|11294.5|11291|11286|91
1665557100000|2022-10-12 06:45:00|11291.8|11286.8|11291.9|11286.9|11293.9|11288.9|11289.9|11284.9|46
1665557400000|2022-10-12 06:50:00|11291.6|11286.6|11297.9|11292.9|11298.8|11293.8|11290.7|11285.7|41
1665557700000|2022-10-12 06:55:00|11297.7|11292.7|11299.5|11294.5|11302.2|11297.2|11296.5|11291.5|75
1665558000000|2022-10-12 07:00:00|11299.3|11294.3|11297.1|11292.1|11306.7|11301.7|11294.8|11289.8|264
1665558300000|2022-10-12 07:05:00|11296.9|11291.9|11300.8|11295.8|11301.8|11296.8|11290.9|11285.9|153
1665558600000|2022-10-12 07:10:00|11300.9|11295.9|11297.8|11292.8|11305.4|11300.4|11296.3|11291.3|110
1665558900000|2022-10-12 07:15:00|11298|11293|11303.1|11298.1|11303.1|11298.1|11294|11289|60
1665559200000|2022-10-12 07:20:00|11303.3|11298.3|11294|11289|11303.7|11298.7|11291.5|11286.5|67
1665559500000|2022-10-12 07:25:00|11294.2|11289.2|11315.2|11310.2|11326.4|11321.4|11293|11288|497
1665559800000|2022-10-12 07:30:00|11315.4|11310.4|11310|11305|11321.4|11316.4|11309.2|11304.2|387
1665560100000|2022-10-12 07:35:00|11309.8|11304.8|11307.1|11302.1|11311.3|11306.3|11300.2|11295.2|150
1665560400000|2022-10-12 07:40:00|11307.3|11302.3|11313.4|11308.4|11315.6|11310.6|11306.7|11301.7|103
1665560700000|2022-10-12 07:45:00|11313.2|11308.2|11314.5|11309.5|11314.6|11309.6|11308|11303|114
1665561000000|2022-10-12 07:50:00|11314.7|11309.7|11310.1|11305.1|11314.7|11309.7|11307.1|11302.1|84
1665561300000|2022-10-12 07:55:00|11309.9|11304.9|11314.3|11309.3|11316.8|11311.8|11309.9|11304.9|103
1665561600000|2022-10-12 08:00:00|11314.1|11309.1|11306.8|11301.8|11315.2|11310.2|11306.4|11301.4|110
1665561900000|2022-10-12 08:05:00|11307|11302|11311.2|11306.2|11312.1|11307.1|11306.9|11301.9|204
1665562200000|2022-10-12 08:10:00|11310.8|11305.8|11311.6|11306.6|11312.6|11307.6|11305.5|11300.5|144
1665562500000|2022-10-12 08:15:00|11311.8|11306.8|11307.6|11302.6|11312.2|11307.2|11300|11295|183
1665562800000|2022-10-12 08:20:00|11307.5|11302.5|11299.9|11294.9|11308.3|11303.3|11296.1|11291.1|138
1665563100000|2022-10-12 08:25:00|11300.1|11295.1|11291.9|11286.9|11303.9|11298.9|11289.8|11284.8|238
1665563400000|2022-10-12 08:30:00|11292.1|11287.1|11298.9|11293.9|11299|11294|11290.2|11285.2|363
1665563700000|2022-10-12 08:35:00|11298.7|11293.7|11300.1|11295.1|11301.3|11296.3|11294.7|11289.7|79
1665564000000|2022-10-12 08:40:00|11300.2|11295.2|11298.9|11293.9|11302.6|11297.6|11297.9|11292.9|85
1665564300000|2022-10-12 08:45:00|11298.8|11293.8|11298.1|11293.1|11302.6|11297.6|11295.1|11290.1|66
1665564600000|2022-10-12 08:50:00|11298.2|11293.2|11306.9|11301.9|11309.3|11304.3|11297.6|11292.6|141
1665564900000|2022-10-12 08:55:00|11306.7|11301.7|11308.9|11303.9|11311.4|11306.4|11303.9|11298.9|89
1665565200000|2022-10-12 09:00:00|11309.3|11304.3|11306.5|11301.5|11312.4|11307.4|11304.5|11299.5|73
1665565500000|2022-10-12 09:05:00|11306.4|11301.4|11310.6|11305.6|11312.3|11307.3|11305.9|11300.9|52
1665565800000|2022-10-12 09:10:00|11310.4|11305.4|11311.5|11306.5|11315.4|11310.4|11308.8|11303.8|70
1665566100000|2022-10-12 09:15:00|11311.7|11306.7|11310.5|11305.5|11315.2|11310.2|11307.9|11302.9|129
1665566400000|2022-10-12 09:20:00|11310.3|11305.3|11307.2|11302.2|11314.3|11309.3|11306.6|11301.6|86
1665566700000|2022-10-12 09:25:00|11307|11302|11295.1|11290.1|11308.4|11303.4|11291.1|11286.1|141
1665567000000|2022-10-12 09:30:00|11295.3|11290.3|11300.1|11295.1|11303.3|11298.3|11293.1|11288.1|126
1665567300000|2022-10-12 09:35:00|11300.3|11295.3|11306.1|11301.1|11307.7|11302.7|11299.4|11294.4|138
1665567600000|2022-10-12 09:40:00|11305.9|11300.9|11303.1|11298.1|11306.8|11301.8|11302.4|11297.4|90
1665567900000|2022-10-12 09:45:00|11303.3|11298.3|11306.9|11301.9|11308.3|11303.3|11302.5|11297.5|68
1665568200000|2022-10-12 09:50:00|11306.7|11301.7|11305.7|11300.7|11307.2|11302.2|11303.2|11298.2|35
1665568500000|2022-10-12 09:55:00|11305.6|11300.6|11301.2|11296.2|11307.1|11302.1|11300.4|11295.4|28
1665568800000|2022-10-12 10:00:00|11301|11296|11298.7|11293.7|11303.5|11298.5|11298.1|11293.1|50
1665569100000|2022-10-12 10:05:00|11298.5|11293.5|11294.8|11289.8|11298.7|11293.7|11293.7|11288.7|116
1665569400000|2022-10-12 10:10:00|11294.7|11289.7|11299.2|11294.2|11300.9|11295.9|11291.3|11286.3|179
1665569700000|2022-10-12 10:15:00|11299.4|11294.4|11299.4|11294.4|11302.2|11297.2|11296.1|11291.1|68
1665570000000|2022-10-12 10:20:00|11299.5|11294.5|11304.1|11299.1|11305.1|11300.1|11299.2|11294.2|53
1665570300000|2022-10-12 10:25:00|11303.9|11298.9|11302.1|11297.1|11306.4|11301.4|11301.9|11296.9|55
1665570600000|2022-10-12 10:30:00|11302.3|11297.3|11302.5|11297.5|11306.2|11301.2|11299.9|11294.9|68
1665570900000|2022-10-12 10:35:00|11302.3|11297.3|11298.5|11293.5|11303.3|11298.3|11296.2|11291.2|76
1665571200000|2022-10-12 10:40:00|11298.4|11293.4|11301.8|11296.8|11303.3|11298.3|11297.7|11292.7|32
1665571500000|2022-10-12 10:45:00|11302|11297|11303.6|11298.6|11304.3|11299.3|11300.4|11295.4|34
1665571800000|2022-10-12 10:50:00|11303.4|11298.4|11307.2|11302.2|11308.9|11303.9|11303.2|11298.2|57
1665572100000|2022-10-12 10:55:00|11307.4|11302.4|11297.8|11292.8|11307.7|11302.7|11297.6|11292.6|58
1665572400000|2022-10-12 11:00:00|11298|11293|11300.6|11295.6|11300.8|11295.8|11291.8|11286.8|98
1665572700000|2022-10-12 11:05:00|11300.4|11295.4|11302.3|11297.3|11302.5|11297.5|11295.6|11290.6|56
1665573000000|2022-10-12 11:10:00|11302.2|11297.2|11303.3|11298.3|11311.9|11306.9|11301.5|11296.5|136
1665573300000|2022-10-12 11:15:00|11303.2|11298.2|11306.9|11301.9|11310.2|11305.2|11302.2|11297.2|135
1665573600000|2022-10-12 11:20:00|11306.8|11301.8|11304.8|11299.8|11309.4|11304.4|11304.8|11299.8|32
1665573900000|2022-10-12 11:25:00|11305|11300|11304.1|11299.1|11306.6|11301.6|11302.4|11297.4|24
1665574200000|2022-10-12 11:30:00|11304.3|11299.3|11302.4|11297.4|11305.5|11300.5|11301.4|11296.4|22
1665574500000|2022-10-12 11:35:00|11302.6|11297.6|11301.8|11296.8|11305.1|11300.1|11300|11295|42
1665574800000|2022-10-12 11:40:00|11301.7|11296.7|11302|11297|11303.8|11298.8|11300.5|11295.5|22
1665575100000|2022-10-12 11:45:00|11302.2|11297.2|11308.3|11303.3|11310.3|11305.3|11301.8|11296.8|121
1665575400000|2022-10-12 11:50:00|11308.7|11303.7|11308.6|11303.6|11312.9|11307.9|11307.2|11302.2|70
1665575700000|2022-10-12 11:55:00|11308.4|11303.4|11307.8|11302.8|11308.8|11303.8|11303.1|11298.1|44
1665576000000|2022-10-12 12:00:00|11307.7|11302.7|11307.8|11302.8|11309|11304|11303.8|11298.8|64
1665576300000|2022-10-12 12:05:00|11308|11303|11309.3|11304.3|11311.5|11306.5|11307.9|11302.9|86
1665576600000|2022-10-12 12:10:00|11309.5|11304.5|11310.1|11305.1|11311.6|11306.6|11307.4|11302.4|32
1665576900000|2022-10-12 12:15:00|11309.9|11304.9|11309.9|11304.9|11311.8|11306.8|11305.3|11300.3|76
1665577200000|2022-10-12 12:20:00|11309.5|11304.5|11309.6|11304.6|11313.9|11308.9|11307.6|11302.6|176
1665577500000|2022-10-12 12:25:00|11309.9|11304.9|11309|11304|11313.5|11308.5|11306.5|11301.5|346
1665577800000|2022-10-12 12:30:00|11309.7|11304.7|11323.6|11318.6|11330.7|11325.7|11309.7|11304.7|558
1665578100000|2022-10-12 12:35:00|11323.4|11318.4|11321.2|11316.2|11327.3|11322.3|11316.1|11311.1|285
1665578400000|2022-10-12 12:40:00|11321.3|11316.3|11310.7|11305.7|11323.1|11318.1|11308.5|11303.5|202
1665578700000|2022-10-12 12:45:00|11310.5|11305.5|11313.6|11308.6|11316.4|11311.4|11306.1|11301.1|174
1665579000000|2022-10-12 12:50:00|11313.5|11308.5|11309.6|11304.6|11315.5|11310.5|11306.5|11301.5|179
1665579300000|2022-10-12 12:55:00|11309.5|11304.5|11311.4|11306.4|11311.4|11306.4|11304.9|11299.9|167
1665579600000|2022-10-12 13:00:00|11311.3|11306.3|11317.6|11312.6|11319.3|11314.3|11307.8|11302.8|198
1665579900000|2022-10-12 13:05:00|11317.9|11312.9|11325.4|11320.4|11325.8|11320.8|11317.3|11312.3|196
1665580200000|2022-10-12 13:10:00|11325.6|11320.6|11320.6|11315.6|11326.3|11321.3|11319.1|11314.1|298
1665580500000|2022-10-12 13:15:00|11320.4|11315.4|11313.1|11308.1|11321.1|11316.1|11312.9|11307.9|107
1665580800000|2022-10-12 13:20:00|11312.9|11307.9|11313.9|11308.9|11318.7|11313.7|11311.1|11306.1|124
1665581100000|2022-10-12 13:25:00|11314.1|11309.1|11313.8|11308.8|11318.4|11313.4|11311.8|11306.8|104
1665581400000|2022-10-12 13:30:00|11313.3|11308.3|11319.1|11314.1|11321.2|11316.2|11312.3|11307.3|178
1665581700000|2022-10-12 13:35:00|11319.3|11314.3|11312.1|11307.1|11319.3|11314.3|11306.1|11301.1|319
1665582000000|2022-10-12 13:40:00|11312.3|11307.3|11311|11306|11316.6|11311.6|11309.7|11304.7|372
1665582300000|2022-10-12 13:45:00|11311.1|11306.1|11319.8|11314.8|11320.7|11315.7|11308.5|11303.5|379
1665582600000|2022-10-12 13:50:00|11319.6|11314.6|11322.1|11317.1|11323.2|11318.2|11316.2|11311.2|184
1665582900000|2022-10-12 13:55:00|11321.9|11316.9|11323.9|11318.9|11324.4|11319.4|11318.6|11313.6|126
1665583200000|2022-10-12 14:00:00|11323.1|11318.1|11317.7|11312.7|11324.4|11319.4|11317.5|11312.5|313
1665583500000|2022-10-12 14:05:00|11317.5|11312.5|11318.8|11313.8|11321.4|11316.4|11314.5|11309.5|273
1665583800000|2022-10-12 14:10:00|11319|11314|11318.4|11313.4|11321.9|11316.9|11315.3|11310.3|207
1665584100000|2022-10-12 14:15:00|11318.2|11313.2|11318.7|11313.7|11320|11315|11316|11311|86
1665584400000|2022-10-12 14:20:00|11318.5|11313.5|11328.9|11323.9|11332.4|11327.4|11318.5|11313.5|229
1665584700000|2022-10-12 14:25:00|11329.1|11324.1|11325.6|11320.6|11330|11325|11319.7|11314.7|238
1665585000000|2022-10-12 14:30:00|11325.7|11320.7|11316.1|11311.1|11327.3|11322.3|11310.2|11305.2|245
1665585300000|2022-10-12 14:35:00|11316.3|11311.3|11327.9|11322.9|11328.6|11323.6|11315.4|11310.4|237
1665585600000|2022-10-12 14:40:00|11327.7|11322.7|11334.6|11329.6|11334.9|11329.9|11325.6|11320.6|228
1665585900000|2022-10-12 14:45:00|11334.4|11329.4|11337.5|11332.5|11340.1|11335.1|11333.2|11328.2|265
1665586200000|2022-10-12 14:50:00|11337.4|11332.4|11308.5|11303.5|11337.7|11332.7|11305.8|11300.8|726
1665586500000|2022-10-12 14:55:00|11308.3|11303.3|11310.8|11305.8|11314.5|11309.5|11304.7|11299.7|481
1665586800000|2022-10-12 15:00:00|11310.7|11305.7|11314.5|11309.5|11316.7|11311.7|11307.7|11302.7|289
1665587100000|2022-10-12 15:05:00|11314.6|11309.6|11314.2|11309.2|11318.1|11313.1|11312.2|11307.2|121
1665587400000|2022-10-12 15:10:00|11314.3|11309.3|11312.6|11307.6|11314.6|11309.6|11310.4|11305.4|121
1665587700000|2022-10-12 15:15:00|11312.4|11307.4|11308.1|11303.1|11316.5|11311.5|11304.2|11299.2|128
1665588000000|2022-10-12 15:20:00|11308.3|11303.3|11312.1|11307.1|11316.1|11311.1|11307.7|11302.7|304
1665588300000|2022-10-12 15:25:00|11312.3|11307.3|11307.5|11302.5|11315.7|11310.7|11307.2|11302.2|192
1665588600000|2022-10-12 15:30:00|11307.3|11302.3|11308|11303|11310.8|11305.8|11305.7|11300.7|152
1665588900000|2022-10-12 15:35:00|11308.3|11303.3|11313.4|11308.4|11313.6|11308.6|11305.3|11300.3|150
1665589200000|2022-10-12 15:40:00|11313.6|11308.6|11313.8|11308.8|11316|11311|11308.3|11303.3|166
1665589500000|2022-10-12 15:45:00|11314|11309|11315.3|11310.3|11317.4|11312.4|11312.3|11307.3|103
1665589800000|2022-10-12 15:50:00|11315.2|11310.2|11319.3|11314.3|11319.3|11314.3|11314.8|11309.8|132
1665590100000|2022-10-12 15:55:00|11319.1|11314.1|11316.5|11311.5|11319.1|11314.1|11312.7|11307.7|62
1665590400000|2022-10-12 16:00:00|11316.3|11311.3|11319.8|11314.8|11320.3|11315.3|11315.1|11310.1|125
1665590700000|2022-10-12 16:05:00|11320|11315|11319|11314|11320.6|11315.6|11313.4|11308.4|95
1665591000000|2022-10-12 16:10:00|11319.2|11314.2|11323.7|11318.7|11325.2|11320.2|11317.5|11312.5|163
1665591300000|2022-10-12 16:15:00|11323.5|11318.5|11322.3|11317.3|11324.7|11319.7|11319.8|11314.8|46
1665591600000|2022-10-12 16:20:00|11322.5|11317.5|11320.1|11315.1|11322.5|11317.5|11316.1|11311.1|43
1665591900000|2022-10-12 16:25:00|11320.3|11315.3|11317.5|11312.5|11322.1|11317.1|11316.1|11311.1|66
1665592200000|2022-10-12 16:30:00|11317.7|11312.7|11320.1|11315.1|11321.3|11316.3|11316.1|11311.1|51
1665592500000|2022-10-12 16:35:00|11320.3|11315.3|11326.6|11321.6|11326.8|11321.8|11320|11315|63
1665592800000|2022-10-12 16:40:00|11326.8|11321.8|11327.3|11322.3|11328.8|11323.8|11325.9|11320.9|103
1665593100000|2022-10-12 16:45:00|11327.4|11322.4|11331|11326|11332.3|11327.3|11327.2|11322.2|83
1665593400000|2022-10-12 16:50:00|11331.1|11326.1|11329.3|11324.3|11331.1|11326.1|11327.6|11322.6|108
1665593700000|2022-10-12 16:55:00|11329|11324|11327.6|11322.6|11329.7|11324.7|11322.8|11317.8|81
1665594000000|2022-10-12 17:00:00|11327.4|11322.4|11327.5|11322.5|11330.1|11325.1|11323.7|11318.7|162
1665594300000|2022-10-12 17:05:00|11327.3|11322.3|11326.4|11321.4|11329.5|11324.5|11325.1|11320.1|29
1665594600000|2022-10-12 17:10:00|11326.6|11321.6|11324.3|11319.3|11328.7|11323.7|11323.9|11318.9|32
1665594900000|2022-10-12 17:15:00|11324.1|11319.1|11324|11319|11326.4|11321.4|11322.4|11317.4|40
1665595200000|2022-10-12 17:20:00|11323.8|11318.8|11325.5|11320.5|11325.6|11320.6|11323.2|11318.2|33
1665595500000|2022-10-12 17:25:00|11325.7|11320.7|11320.5|11315.5|11326.2|11321.2|11319.8|11314.8|34
1665595800000|2022-10-12 17:30:00|11320.7|11315.7|11322|11317|11322.2|11317.2|11319.4|11314.4|60
1665596100000|2022-10-12 17:35:00|11322.2|11317.2|11321.3|11316.3|11325.2|11320.2|11321.1|11316.1|49
1665596400000|2022-10-12 17:40:00|11321.1|11316.1|11319.8|11314.8|11321.3|11316.3|11319.4|11314.4|59
1665596700000|2022-10-12 17:45:00|11320|11315|11318|11313|11321.4|11316.4|11317.2|11312.2|42
1665597000000|2022-10-12 17:50:00|11318.2|11313.2|11315.6|11310.6|11321.5|11316.5|11315|11310|102
1665597300000|2022-10-12 17:55:00|11315.4|11310.4|11318.5|11313.5|11318.6|11313.6|11314.7|11309.7|141
1665597600000|2022-10-12 18:00:00|11318.6|11313.6|11321.5|11316.5|11326|11321|11308.7|11303.7|285
1665597900000|2022-10-12 18:05:00|11321.3|11316.3|11306.7|11301.7|11322.9|11317.9|11304.5|11299.5|188
1665598200000|2022-10-12 18:10:00|11306.6|11301.6|11290.8|11285.8|11310.1|11305.1|11285.4|11280.4|585
1665598500000|2022-10-12 18:15:00|11291|11286|11295.3|11290.3|11298.7|11293.7|11288.4|11283.4|514
1665598800000|2022-10-12 18:20:00|11295.1|11290.1|11301.2|11296.2|11302.6|11297.6|11293.7|11288.7|139
1665599100000|2022-10-12 18:25:00|11301|11296|11298.2|11293.2|11301.9|11296.9|11294.2|11289.2|170
1665599400000|2022-10-12 18:30:00|11298|11293|11298.9|11293.9|11301.6|11296.6|11296.7|11291.7|125
1665599700000|2022-10-12 18:35:00|11299.1|11294.1|11302.2|11297.2|11303.3|11298.3|11292.8|11287.8|130
1665600000000|2022-10-12 18:40:00|11302.3|11297.3|11303|11298|11304.9|11299.9|11301.2|11296.2|72
1665600300000|2022-10-12 18:45:00|11303.2|11298.2|11309.6|11304.6|11311.6|11306.6|11303.2|11298.2|122
1665600600000|2022-10-12 18:50:00|11309.8|11304.8|11313.3|11308.3|11314.8|11309.8|11309.2|11304.2|81
1665600900000|2022-10-12 18:55:00|11313.5|11308.5|11314.8|11309.8|11316.9|11311.9|11312.5|11307.5|281
1665601200000|2022-10-12 19:00:00|11314.6|11309.6|11319.3|11314.3|11321|11316|11314.5|11309.5|197
1665601500000|2022-10-12 19:05:00|11319.5|11314.5|11314.5|11309.5|11320.1|11315.1|11312.1|11307.1|60
1665601800000|2022-10-12 19:10:00|11314.3|11309.3|11314.1|11309.1|11314.9|11309.9|11312|11307|28
1665602100000|2022-10-12 19:15:00|11314|11309|11309|11304|11315.6|11310.6|11308.8|11303.8|35
1665602400000|2022-10-12 19:20:00|11308.8|11303.8|11310|11305|11310|11305|11306.8|11301.8|45
1665602700000|2022-10-12 19:25:00|11310.1|11305.1|11311|11306|11312.6|11307.6|11309|11304|142
1665603000000|2022-10-12 19:30:00|11311.2|11306.2|11309.3|11304.3|11312.4|11307.4|11309.1|11304.1|20
1665603300000|2022-10-12 19:35:00|11309.1|11304.1|11308.5|11303.5|11309.6|11304.6|11306.5|11301.5|39
1665603600000|2022-10-12 19:40:00|11308.3|11303.3|11307.3|11302.3|11308.4|11303.4|11305.7|11300.7|41
1665603900000|2022-10-12 19:45:00|11307.4|11302.4|11307.6|11302.6|11308.4|11303.4|11306.5|11301.5|89
1665604200000|2022-10-12 19:50:00|11307.8|11302.8|11308.7|11303.7|11310.3|11305.3|11307.8|11302.8|57
1665604500000|2022-10-12 19:55:00|11308.9|11303.9|11311.5|11306.5|11311.9|11306.9|11308.7|11303.7|102
1665604800000|2022-10-12 20:00:00|11311.3|11306.3|11312.3|11307.3|11312.3|11307.3|11310.2|11305.2|23
1665605100000|2022-10-12 20:05:00|11312.1|11307.1|11314|11309|11315|11310|11312.1|11307.1|74
1665605400000|2022-10-12 20:10:00|11314.1|11309.1|11312.9|11307.9|11314.1|11309.1|11312.7|11307.7|3
1665605700000|2022-10-12 20:15:00|11312.7|11307.7|11311.3|11306.3|11313|11308|11310.3|11305.3|1
1665606000000|2022-10-12 20:20:00|11311.5|11306.5|11314.1|11309.1|11314.3|11309.3|11311.3|11306.3|2
1665606300000|2022-10-12 20:25:00|11314|11309|11314.8|11309.8|11314.8|11309.8|11312.7|11307.7|10
1665606600000|2022-10-12 20:30:00|11315|11310|11315.4|11310.4|11315.8|11310.8|11314.7|11309.7|10
1665606900000|2022-10-12 20:35:00|11315.6|11310.6|11313.8|11308.8|11315.8|11310.8|11313.8|11308.8|11
1665607200000|2022-10-12 20:40:00|11313.7|11308.7|11312.4|11307.4|11313.8|11308.8|11312.3|11307.3|15
1665607500000|2022-10-12 20:45:00|11312.6|11307.6|11311.3|11306.3|11312.8|11307.8|11310.6|11305.6|21
1665607800000|2022-10-12 20:50:00|11311.7|11306.7|11310.2|11305.2|11311.7|11306.7|11310|11305|14
1665608100000|2022-10-12 20:55:00|11310|11305|11313.2|11304.2|11313.2|11305.6|11308.7|11303.5|28
1665619200000|2022-10-13 00:00:00|11310.5|11305.5|11310.8|11305.8|11316.6|11311.6|11309.5|11304.5|96
1665619500000|2022-10-13 00:05:00|11311|11306|11306.6|11301.6|11311.2|11306.2|11306.4|11301.4|30
1665619800000|2022-10-13 00:10:00|11306.9|11301.9|11311.7|11306.7|11312.6|11307.6|11306.8|11301.8|19
1665620100000|2022-10-13 00:15:00|11311.9|11306.9|11310.9|11305.9|11312.7|11307.7|11309.3|11304.3|16
1665620400000|2022-10-13 00:20:00|11311.1|11306.1|11309.3|11304.3|11311.1|11306.1|11308|11303|37
1665620700000|2022-10-13 00:25:00|11309.5|11304.5|11302.8|11297.8|11309.9|11304.9|11302.8|11297.8|50
1665621000000|2022-10-13 00:30:00|11302.9|11297.9|11299|11294|11303.4|11298.4|11299|11294|56
1665621300000|2022-10-13 00:35:00|11299.2|11294.2|11298.7|11293.7|11299.8|11294.8|11292.5|11287.5|173
1665621600000|2022-10-13 00:40:00|11298.9|11293.9|11301.6|11296.6|11302.9|11297.9|11298.9|11293.9|51
1665621900000|2022-10-13 00:45:00|11301.8|11296.8|11301.6|11296.6|11303|11298|11300.5|11295.5|19
1665622200000|2022-10-13 00:50:00|11301.8|11296.8|11302.6|11297.6|11304.4|11299.4|11300.4|11295.4|34
1665622500000|2022-10-13 00:55:00|11302.4|11297.4|11299.8|11294.8|11303.2|11298.2|11297.8|11292.8|23
1665622800000|2022-10-13 01:00:00|11299.7|11294.7|11302.9|11297.9|11302.9|11297.9|11299.5|11294.5|12
1665623100000|2022-10-13 01:05:00|11302.7|11297.7|11302.9|11297.9|11304|11299|11301.6|11296.6|53
1665623400000|2022-10-13 01:10:00|11303.1|11298.1|11300|11295|11303.7|11298.7|11299.6|11294.6|11
1665623700000|2022-10-13 01:15:00|11300.1|11295.1|11301.7|11296.7|11302.8|11297.8|11300.1|11295.1|10
1665624000000|2022-10-13 01:20:00|11301.9|11296.9|11307.9|11302.9|11309|11304|11299.9|11294.9|21
1665624300000|2022-10-13 01:25:00|11307.8|11302.8|11310.6|11305.6|11310.8|11305.8|11307.4|11302.4|65
1665624600000|2022-10-13 01:30:00|11310.4|11305.4|11312.3|11307.3|11313.4|11308.4|11309.3|11304.3|58
1665624900000|2022-10-13 01:35:00|11312.1|11307.1|11312.8|11307.8|11313|11308|11309.4|11304.4|13
1665625200000|2022-10-13 01:40:00|11312.6|11307.6|11312.3|11307.3|11313.7|11308.7|11310.6|11305.6|45
1665625500000|2022-10-13 01:45:00|11312.5|11307.5|11310.9|11305.9|11314|11309|11310.2|11305.2|37
1665625800000|2022-10-13 01:50:00|11310.8|11305.8|11307.8|11302.8|11310.8|11305.8|11306.2|11301.2|24
1665626100000|2022-10-13 01:55:00|11308|11303|11310|11305|11310.3|11305.3|11307.6|11302.6|14
1665626400000|2022-10-13 02:00:00|11310.2|11305.2|11312.7|11307.7|11313.1|11308.1|11308.8|11303.8|26
1665626700000|2022-10-13 02:05:00|11312.5|11307.5|11312.6|11307.6|11314.8|11309.8|11311.7|11306.7|18
1665627000000|2022-10-13 02:10:00|11312.8|11307.8|11316.5|11311.5|11317.2|11312.2|11312.8|11307.8|42
1665627300000|2022-10-13 02:15:00|11316.7|11311.7|11315.5|11310.5|11318.8|11313.8|11315.5|11310.5|15
1665627600000|2022-10-13 02:20:00|11315.7|11310.7|11313.5|11308.5|11317.7|11312.7|11313.5|11308.5|16
1665627900000|2022-10-13 02:25:00|11313.7|11308.7|11314.3|11309.3|11315.3|11310.3|11313.5|11308.5|19
1665628200000|2022-10-13 02:30:00|11314.5|11309.5|11312.8|11307.8|11314.7|11309.7|11312.1|11307.1|9
1665628500000|2022-10-13 02:35:00|11312.6|11307.6|11314.7|11309.7|11315.2|11310.2|11311.9|11306.9|5
1665628800000|2022-10-13 02:40:00|11314.5|11309.5|11314|11309|11315.5|11310.5|11313.6|11308.6|3
1665629100000|2022-10-13 02:45:00|11314.2|11309.2|11317.2|11312.2|11317.3|11312.3|11314.1|11309.1|5
1665629400000|2022-10-13 02:50:00|11317.3|11312.3|11316.2|11311.2|11317.6|11312.6|11315.3|11310.3|4
1665629700000|2022-10-13 02:55:00|11316.4|11311.4|11317.2|11312.2|11317.8|11312.8|11316.2|11311.2|13
1665630000000|2022-10-13 03:00:00|11317.4|11312.4|11320.5|11315.5|11320.8|11315.8|11316.8|11311.8|38
1665630300000|2022-10-13 03:05:00|11320.3|11315.3|11315.8|11310.8|11320.5|11315.5|11315.6|11310.6|7
1665630600000|2022-10-13 03:10:00|11315.5|11310.5|11315|11310|11316.8|11311.8|11314.8|11309.8|23
1665630900000|2022-10-13 03:15:00|11315.2|11310.2|11314.5|11309.5|11316.5|11311.5|11314|11309|6
1665631200000|2022-10-13 03:20:00|11314.3|11309.3|11316.5|11311.5|11316.6|11311.6|11313.3|11308.3|25
1665631500000|2022-10-13 03:25:00|11316.6|11311.6|11313.3|11308.3|11316.6|11311.6|11312.6|11307.6|8
1665631800000|2022-10-13 03:30:00|11313.5|11308.5|11313.8|11308.8|11314.7|11309.7|11312.5|11307.5|5
1665632100000|2022-10-13 03:35:00|11313.5|11308.5|11314.7|11309.7|11315.2|11310.2|11313|11308|3
1665632400000|2022-10-13 03:40:00|11314.9|11309.9|11313.5|11308.5|11315.6|11310.6|11313.3|11308.3|2
1665632700000|2022-10-13 03:45:00|11313.3|11308.3|11314.3|11309.3|11315.3|11310.3|11312.5|11307.5|7
1665633000000|2022-10-13 03:50:00|11314.5|11309.5|11313.8|11308.8|11315.1|11310.1|11313.3|11308.3|6
1665633300000|2022-10-13 03:55:00|11313.9|11308.9|11315.4|11310.4|11315.4|11310.4|11313.8|11308.8|12
1665633600000|2022-10-13 04:00:00|11315.2|11310.2|11316.6|11311.6|11317.6|11312.6|11314.3|11309.3|10
1665633900000|2022-10-13 04:05:00|11316.7|11311.7|11317.2|11312.2|11318.7|11313.7|11316.7|11311.7|11
1665634200000|2022-10-13 04:10:00|11317.4|11312.4|11314.7|11309.7|11317.8|11312.8|11314.5|11309.5|6
1665634500000|2022-10-13 04:15:00|11314.4|11309.4|11313.4|11308.4|11314.9|11309.9|11313.3|11308.3|5
1665634800000|2022-10-13 04:20:00|11313.9|11308.9|11313.3|11308.3|11314.3|11309.3|11312.3|11307.3|11
1665635100000|2022-10-13 04:25:00|11313.1|11308.1|11312.9|11307.9|11313.8|11308.8|11312.8|11307.8|5
1665635400000|2022-10-13 04:30:00|11312.8|11307.8|11310.3|11305.3|11312.9|11307.9|11309.3|11304.3|17
1665635700000|2022-10-13 04:35:00|11310.4|11305.4|11312.2|11307.2|11312.4|11307.4|11310.3|11305.3|6
1665636000000|2022-10-13 04:40:00|11312|11307|11312.1|11307.1|11312.8|11307.8|11311.4|11306.4|10
1665636300000|2022-10-13 04:45:00|11311.9|11306.9|11311.4|11306.4|11313|11308|11311.2|11306.2|27
1665636600000|2022-10-13 04:50:00|11311.6|11306.6|11311.6|11306.6|11312.1|11307.1|11311.3|11306.3|0
1665636900000|2022-10-13 04:55:00|11311.4|11306.4|11311.9|11306.9|11312.8|11307.8|11311.4|11306.4|17
1665637200000|2022-10-13 05:00:00|11311.7|11306.7|11312.7|11307.7|11313.4|11308.4|11311.7|11306.7|12
1665637500000|2022-10-13 05:05:00|11313|11308|11313.8|11308.8|11314|11309|11312.4|11307.4|11
1665637800000|2022-10-13 05:10:00|11313.6|11308.6|11310.7|11305.7|11314|11309|11310.2|11305.2|16
1665638100000|2022-10-13 05:15:00|11310.9|11305.9|11313|11308|11313.2|11308.2|11309.7|11304.7|9
1665638400000|2022-10-13 05:20:00|11313.3|11308.3|11315.2|11310.2|11316|11311|11313.3|11308.3|14
1665638700000|2022-10-13 05:25:00|11315|11310|11313.3|11308.3|11315.4|11310.4|11311.1|11306.1|13
1665639000000|2022-10-13 05:30:00|11313.5|11308.5|11313.1|11308.1|11315.2|11310.2|11312.4|11307.4|17
1665639300000|2022-10-13 05:35:00|11312.9|11307.9|11311|11306|11313.1|11308.1|11310.2|11305.2|6
1665639600000|2022-10-13 05:40:00|11311.1|11306.1|11310.7|11305.7|11311.8|11306.8|11308.8|11303.8|18
1665639900000|2022-10-13 05:45:00|11310.9|11305.9|11314|11309|11314.3|11309.3|11310.4|11305.4|13
1665640200000|2022-10-13 05:50:00|11314.2|11309.2|11313.9|11308.9|11315.3|11310.3|11313.3|11308.3|20
1665640500000|2022-10-13 05:55:00|11313.7|11308.7|11318.7|11313.7|11319.7|11314.7|11313.7|11308.7|55
1665640800000|2022-10-13 06:00:00|11319.2|11314.2|11315.1|11310.1|11319.7|11314.7|11310.7|11305.7|35
1665641100000|2022-10-13 06:05:00|11315.3|11310.3|11311.4|11306.4|11316.7|11311.7|11310.3|11305.3|29
1665641400000|2022-10-13 06:10:00|11311.5|11306.5|11312.5|11307.5|11314.4|11309.4|11309.7|11304.7|69
1665641700000|2022-10-13 06:15:00|11312.8|11307.8|11312.8|11307.8|11314.9|11309.9|11310.4|11305.4|45
1665642000000|2022-10-13 06:20:00|11313|11308|11311.8|11306.8|11314|11309|11308.6|11303.6|33
1665642300000|2022-10-13 06:25:00|11312|11307|11320.2|11315.2|11321|11316|11311.5|11306.5|72
1665642600000|2022-10-13 06:30:00|11320.4|11315.4|11320.1|11315.1|11320.5|11315.5|11316.4|11311.4|59
1665642900000|2022-10-13 06:35:00|11319.9|11314.9|11319.5|11314.5|11321.7|11316.7|11318.2|11313.2|48
1665643200000|2022-10-13 06:40:00|11319.7|11314.7|11317.4|11312.4|11320.4|11315.4|11316.3|11311.3|8
1665643500000|2022-10-13 06:45:00|11317.5|11312.5|11313.4|11308.4|11318.2|11313.2|11312.6|11307.6|26
1665643800000|2022-10-13 06:50:00|11313.5|11308.5|11316.4|11311.4|11317.2|11312.2|11312.7|11307.7|24
1665644100000|2022-10-13 06:55:00|11316.2|11311.2|11325.7|11320.7|11326.5|11321.5|11314.3|11309.3|106
1665644400000|2022-10-13 07:00:00|11325.5|11320.5|11325.8|11320.8|11328.2|11323.2|11323.1|11318.1|136
1665644700000|2022-10-13 07:05:00|11326|11321|11324.2|11319.2|11327.3|11322.3|11322.8|11317.8|78
1665645000000|2022-10-13 07:10:00|11324.5|11319.5|11321.7|11316.7|11325.8|11320.8|11321.5|11316.5|71
1665645300000|2022-10-13 07:15:00|11321.9|11316.9|11320.8|11315.8|11322.2|11317.2|11318.8|11313.8|99
1665645600000|2022-10-13 07:20:00|11321|11316|11326.7|11321.7|11328.5|11323.5|11320.3|11315.3|193
1665645900000|2022-10-13 07:25:00|11326.5|11321.5|11322.8|11317.8|11327.2|11322.2|11321.3|11316.3|84
1665646200000|2022-10-13 07:30:00|11323.1|11318.1|11323|11318|11329.2|11324.2|11322.6|11317.6|61
1665646500000|2022-10-13 07:35:00|11322.8|11317.8|11321.9|11316.9|11326.7|11321.7|11321.6|11316.6|64
1665646800000|2022-10-13 07:40:00|11322.1|11317.1|11314.7|11309.7|11322.5|11317.5|11312.2|11307.2|126
1665647100000|2022-10-13 07:45:00|11314.8|11309.8|11318.2|11313.2|11319.3|11314.3|11313.8|11308.8|89
1665647400000|2022-10-13 07:50:00|11318.4|11313.4|11312|11307|11318.4|11313.4|11311.7|11306.7|71
1665647700000|2022-10-13 07:55:00|11312.2|11307.2|11311.5|11306.5|11314|11309|11310.5|11305.5|119
1665648000000|2022-10-13 08:00:00|11311.7|11306.7|11311|11306|11316.2|11311.2|11310.8|11305.8|73
1665648300000|2022-10-13 08:05:00|11310.9|11305.9|11314|11309|11314.4|11309.4|11309|11304|97
1665648600000|2022-10-13 08:10:00|11314.2|11309.2|11316.9|11311.9|11317.9|11312.9|11314|11309|60
1665648900000|2022-10-13 08:15:00|11317.3|11312.3|11315.6|11310.6|11318.6|11313.6|11314.9|11309.9|15
1665649200000|2022-10-13 08:20:00|11315.4|11310.4|11318.6|11313.6|11319.3|11314.3|11315.4|11310.4|38
1665649500000|2022-10-13 08:25:00|11318.8|11313.8|11316.7|11311.7|11319.6|11314.6|11316.5|11311.5|56
1665649800000|2022-10-13 08:30:00|11316.9|11311.9|11312.7|11307.7|11317.6|11312.6|11311.7|11306.7|122
1665650100000|2022-10-13 08:35:00|11312.9|11307.9|11311.1|11306.1|11313.5|11308.5|11310.5|11305.5|35
1665650400000|2022-10-13 08:40:00|11311.3|11306.3|11310|11305|11312.3|11307.3|11308|11303|85
1665650700000|2022-10-13 08:45:00|11310.1|11305.1|11310.8|11305.8|11313.1|11308.1|11310|11305|40
1665651000000|2022-10-13 08:50:00|11310.6|11305.6|11307.1|11302.1|11310.7|11305.7|11307.1|11302.1|85
1665651300000|2022-10-13 08:55:00|11307|11302|11302.4|11297.4|11308.3|11303.3|11302.1|11297.1|144
1665651600000|2022-10-13 09:00:00|11302.8|11297.8|11296.4|11291.4|11305.2|11300.2|11296.3|11291.3|144
1665651900000|2022-10-13 09:05:00|11296.6|11291.6|11296.3|11291.3|11299|11294|11296.1|11291.1|97
1665652200000|2022-10-13 09:10:00|11296.7|11291.7|11286.7|11281.7|11298.2|11293.2|11286.5|11281.5|320
1665652500000|2022-10-13 09:15:00|11286.9|11281.9|11292|11287|11293.4|11288.4|11286.7|11281.7|157
1665652800000|2022-10-13 09:20:00|11291.8|11286.8|11286.5|11281.5|11292|11287|11283.7|11278.7|170
1665653100000|2022-10-13 09:25:00|11286.3|11281.3|11274.8|11269.8|11286.9|11281.9|11274.8|11269.8|259
1665653400000|2022-10-13 09:30:00|11275|11270|11279.3|11274.3|11280.1|11275.1|11272.1|11267.1|182
1665653700000|2022-10-13 09:35:00|11279.4|11274.4|11280|11275|11283.9|11278.9|11279.1|11274.1|120
1665654000000|2022-10-13 09:40:00|11279.9|11274.9|11281|11276|11281.2|11276.2|11275.7|11270.7|75
1665654300000|2022-10-13 09:45:00|11280.9|11275.9|11283.1|11278.1|11283.5|11278.5|11277.9|11272.9|81
1665654600000|2022-10-13 09:50:00|11283.3|11278.3|11285.4|11280.4|11287.3|11282.3|11282.9|11277.9|49
1665654900000|2022-10-13 09:55:00|11285.2|11280.2|11287.1|11282.1|11288.4|11283.4|11284.6|11279.6|47
1665655200000|2022-10-13 10:00:00|11287.2|11282.2|11284.2|11279.2|11288.6|11283.6|11282.5|11277.5|80
1665655500000|2022-10-13 10:05:00|11284.4|11279.4|11288.4|11283.4|11288.8|11283.8|11284.2|11279.2|41
1665655800000|2022-10-13 10:10:00|11288.2|11283.2|11281.9|11276.9|11288.3|11283.3|11281.1|11276.1|66
1665656100000|2022-10-13 10:15:00|11282.1|11277.1|11282.8|11277.8|11285.3|11280.3|11281.5|11276.5|78
1665656400000|2022-10-13 10:20:00|11282.9|11277.9|11281.9|11276.9|11285.9|11280.9|11281.9|11276.9|115
1665656700000|2022-10-13 10:25:00|11281.7|11276.7|11280.5|11275.5|11281.9|11276.9|11279.4|11274.4|36
1665657000000|2022-10-13 10:30:00|11280.7|11275.7|11286.5|11281.5|11286.8|11281.8|11280.3|11275.3|39
1665657300000|2022-10-13 10:35:00|11286.4|11281.4|11286.7|11281.7|11287.2|11282.2|11285.2|11280.2|42
1665657600000|2022-10-13 10:40:00|11286.9|11281.9|11289.2|11284.2|11289.6|11284.6|11284.7|11279.7|81
1665657900000|2022-10-13 10:45:00|11288.7|11283.7|11293|11288|11295.2|11290.2|11288.7|11283.7|180
1665658200000|2022-10-13 10:50:00|11292.8|11287.8|11291.3|11286.3|11294.7|11289.7|11290|11285|126
1665658500000|2022-10-13 10:55:00|11291.2|11286.2|11288|11283|11291.3|11286.3|11285.8|11280.8|122
1665658800000|2022-10-13 11:00:00|11287.8|11282.8|11286.4|11281.4|11290.2|11285.2|11286.2|11281.2|43
1665659100000|2022-10-13 11:05:00|11286.6|11281.6|11290|11285|11290.9|11285.9|11284|11279|63
1665659400000|2022-10-13 11:10:00|11290.2|11285.2|11288|11283|11290.4|11285.4|11287.5|11282.5|37
1665659700000|2022-10-13 11:15:00|11288.2|11283.2|11277.4|11272.4|11288.4|11283.4|11275.8|11270.8|246
1665660000000|2022-10-13 11:20:00|11277.6|11272.6|11276.1|11271.1|11280.3|11275.3|11274.7|11269.7|126
1665660300000|2022-10-13 11:25:00|11276.3|11271.3|11272.3|11267.3|11278.1|11273.1|11270|11265|175
1665660600000|2022-10-13 11:30:00|11272.5|11267.5|11267|11262|11274.5|11269.5|11259.6|11254.6|349
1665660900000|2022-10-13 11:35:00|11267.3|11262.3|11262|11257|11267.3|11262.3|11247.8|11242.8|796
1665661200000|2022-10-13 11:40:00|11262.2|11257.2|11254.7|11249.7|11262.2|11257.2|11244.8|11239.8|494
1665661500000|2022-10-13 11:45:00|11254.9|11249.9|11256.1|11251.1|11262.8|11257.8|11253.2|11248.2|187
1665661800000|2022-10-13 11:50:00|11255.8|11250.8|11255.5|11250.5|11261.2|11256.2|11254.2|11249.2|205
1665662100000|2022-10-13 11:55:00|11255.8|11250.8|11257.1|11252.1|11260.9|11255.9|11251.3|11246.3|197
1665662400000|2022-10-13 12:00:00|11257.3|11252.3|11258.9|11253.9|11261.9|11256.9|11255.8|11250.8|127
1665662700000|2022-10-13 12:05:00|11259|11254|11262.8|11257.8|11264.4|11259.4|11256.1|11251.1|245
1665663000000|2022-10-13 12:10:00|11263|11258|11264.6|11259.6|11268.5|11263.5|11262.8|11257.8|164
1665663300000|2022-10-13 12:15:00|11264.7|11259.7|11259.1|11254.1|11266.9|11261.9|11258.4|11253.4|117
1665663600000|2022-10-13 12:20:00|11259.2|11254.2|11256|11251|11261.1|11256.1|11252.5|11247.5|198
1665663900000|2022-10-13 12:25:00|11256.2|11251.2|11262.6|11257.6|11262.8|11257.8|11254.2|11249.2|235
1665664200000|2022-10-13 12:30:00|11261.2|11256.2|11364.7|11359.7|11374.4|11369.4|11261.2|11256.2|2471
1665664500000|2022-10-13 12:35:00|11364.4|11359.4|11355|11350|11374.7|11369.7|11346|11341|1443
1665664800000|2022-10-13 12:40:00|11354.8|11349.8|11362.1|11357.1|11367.6|11362.6|11351.7|11346.7|682
1665665100000|2022-10-13 12:45:00|11361.6|11356.6|11362.9|11357.9|11376.2|11371.2|11356.4|11351.4|883
1665665400000|2022-10-13 12:50:00|11363|11358|11351.4|11346.4|11368.6|11363.6|11338.5|11333.5|920
1665665700000|2022-10-13 12:55:00|11351.2|11346.2|11337.9|11332.9|11351.9|11346.9|11334.4|11329.4|549
1665666000000|2022-10-13 13:00:00|11338.4|11333.4|11347.9|11342.9|11348.7|11343.7|11331.4|11326.4|581
1665666300000|2022-10-13 13:05:00|11348.3|11343.3|11346.3|11341.3|11359.5|11354.5|11345.7|11340.7|502
1665666600000|2022-10-13 13:10:00|11346.5|11341.5|11352.5|11347.5|11359.8|11354.8|11344.5|11339.5|380
1665666900000|2022-10-13 13:15:00|11352.7|11347.7|11367.5|11362.5|11369.5|11364.5|11351|11346|456
1665667200000|2022-10-13 13:20:00|11367.7|11362.7|11351|11346|11367.7|11362.7|11322.1|11317.1|1239
1665667500000|2022-10-13 13:25:00|11350.8|11345.8|11345.9|11340.9|11357.1|11352.1|11339.6|11334.6|409
1665667800000|2022-10-13 13:30:00|11346.2|11341.2|11340.1|11335.1|11357.6|11352.6|11340.1|11335.1|675
1665668100000|2022-10-13 13:35:00|11340.3|11335.3|11346.6|11341.6|11351.4|11346.4|11339.2|11334.2|417
1665668400000|2022-10-13 13:40:00|11346.4|11341.4|11345|11340|11349.2|11344.2|11335.1|11330.1|498
1665668700000|2022-10-13 13:45:00|11344.8|11339.8|11321.2|11316.2|11348.6|11343.6|11314|11309|830
1665669000000|2022-10-13 13:50:00|11321|11316|11314.2|11309.2|11323.5|11318.5|11308.2|11303.2|773
1665669300000|2022-10-13 13:55:00|11314.3|11309.3|11316.4|11311.4|11326|11321|11305.8|11300.8|646
1665669600000|2022-10-13 14:00:00|11316.3|11311.3|11318.6|11313.6|11321.8|11316.8|11312.9|11307.9|533
1665669900000|2022-10-13 14:05:00|11318.5|11313.5|11317.5|11312.5|11323.7|11318.7|11309|11304|587
1665670200000|2022-10-13 14:10:00|11317.3|11312.3|11314.7|11309.7|11327|11322|11314.7|11309.7|557
1665670500000|2022-10-13 14:15:00|11314.8|11309.8|11320.5|11315.5|11321.8|11316.8|11310.5|11305.5|506
1665670800000|2022-10-13 14:20:00|11320.3|11315.3|11329.8|11324.8|11331.5|11326.5|11318.9|11313.9|520
1665671100000|2022-10-13 14:25:00|11329.5|11324.5|11332.2|11327.2|11337.5|11332.5|11329.4|11324.4|290
1665671400000|2022-10-13 14:30:00|11332.3|11327.3|11324|11319|11333.8|11328.8|11316.5|11311.5|297
1665671700000|2022-10-13 14:35:00|11324.1|11319.1|11316.7|11311.7|11329.3|11324.3|11314.2|11309.2|359
1665672000000|2022-10-13 14:40:00|11316.6|11311.6|11322.7|11317.7|11325|11320|11314.6|11309.6|398
1665672300000|2022-10-13 14:45:00|11322.9|11317.9|11296.1|11291.1|11324.6|11319.6|11295.7|11290.7|652
1665672600000|2022-10-13 14:50:00|11296.8|11291.8|11291.3|11286.3|11298.2|11293.2|11287.6|11282.6|603
1665672900000|2022-10-13 14:55:00|11291.1|11286.1|11295.5|11290.5|11299.1|11294.1|11289.4|11284.4|498
1665673200000|2022-10-13 15:00:00|11295.2|11290.2|11292.7|11287.7|11300.2|11295.2|11292.5|11287.5|358
1665673500000|2022-10-13 15:05:00|11292.5|11287.5|11264.1|11259.1|11294.2|11289.2|11261.5|11256.5|1062
1665673800000|2022-10-13 15:10:00|11264|11259|11262.5|11257.5|11273.6|11268.6|11261.5|11256.5|519
1665674100000|2022-10-13 15:15:00|11262.1|11257.1|11251.5|11246.5|11271.2|11266.2|11244.4|11239.4|895
1665674400000|2022-10-13 15:20:00|11251.4|11246.4|11241|11236|11251.5|11246.5|11224.2|11219.2|1588
1665674700000|2022-10-13 15:25:00|11241.1|11236.1|11237.3|11232.3|11245.3|11240.3|11235.2|11230.2|779
1665675000000|2022-10-13 15:30:00|11237.1|11232.1|11232.1|11227.1|11244.9|11239.9|11231|11226|913
1665675300000|2022-10-13 15:35:00|11231.9|11226.9|11210.6|11205.6|11233.3|11228.3|11206.2|11201.2|954
1665675600000|2022-10-13 15:40:00|11210.4|11205.4|11221.6|11216.6|11224.1|11219.1|11202.5|11197.5|617
1665675900000|2022-10-13 15:45:00|11221.5|11216.5|11220.1|11215.1|11228.2|11223.2|11218.1|11213.1|591
1665676200000|2022-10-13 15:50:00|11220.3|11215.3|11217.6|11212.6|11226.6|11221.6|11213.6|11208.6|362
1665676500000|2022-10-13 15:55:00|11217.4|11212.4|11221.6|11216.6|11228.2|11223.2|11215.8|11210.8|663
1665676800000|2022-10-13 16:00:00|11222|11217|11203.8|11198.8|11225.9|11220.9|11203.6|11198.6|660
1665677100000|2022-10-13 16:05:00|11203.6|11198.6|11212.6|11207.6|11213.2|11208.2|11200.7|11195.7|493
1665677400000|2022-10-13 16:10:00|11212.3|11207.3|11219.8|11214.8|11222.6|11217.6|11211.6|11206.6|325
1665677700000|2022-10-13 16:15:00|11219.6|11214.6|11232.3|11227.3|11236.9|11231.9|11217.6|11212.6|542
1665678000000|2022-10-13 16:20:00|11232.5|11227.5|11229.1|11224.1|11235.1|11230.1|11223.8|11218.8|198
1665678300000|2022-10-13 16:25:00|11229|11224|11226.8|11221.8|11232|11227|11218.6|11213.6|245
1665678600000|2022-10-13 16:30:00|11226.3|11221.3|11224.2|11219.2|11231.8|11226.8|11221.1|11216.1|223
1665678900000|2022-10-13 16:35:00|11224.4|11219.4|11226|11221|11229.4|11224.4|11222.9|11217.9|135
1665679200000|2022-10-13 16:40:00|11226.1|11221.1|11219.3|11214.3|11227.2|11222.2|11218.3|11213.3|287
1665679500000|2022-10-13 16:45:00|11219.5|11214.5|11220.8|11215.8|11223.6|11218.6|11218.4|11213.4|168
1665679800000|2022-10-13 16:50:00|11221|11216|11230.4|11225.4|11230.6|11225.6|11219.4|11214.4|227
1665680100000|2022-10-13 16:55:00|11230.3|11225.3|11228.3|11223.3|11232.6|11227.6|11224.8|11219.8|152
1665680400000|2022-10-13 17:00:00|11228.2|11223.2|11221.2|11216.2|11228.8|11223.8|11219.6|11214.6|211
1665680700000|2022-10-13 17:05:00|11221.4|11216.4|11228.9|11223.9|11229.1|11224.1|11219.7|11214.7|128
1665681000000|2022-10-13 17:10:00|11228.7|11223.7|11230.3|11225.3|11238.4|11233.4|11227|11222|707
1665681300000|2022-10-13 17:15:00|11230.2|11225.2|11219.5|11214.5|11230.7|11225.7|11217.3|11212.3|203
1665681600000|2022-10-13 17:20:00|11219.6|11214.6|11213.6|11208.6|11220|11215|11211.1|11206.1|195
1665681900000|2022-10-13 17:25:00|11213.8|11208.8|11209|11204|11215.1|11210.1|11203|11198|371
1665682200000|2022-10-13 17:30:00|11208.7|11203.7|11197.1|11192.1|11208.7|11203.7|11196|11191|324
1665682500000|2022-10-13 17:35:00|11197|11192|11197.6|11192.6|11201.3|11196.3|11194.8|11189.8|319
1665682800000|2022-10-13 17:40:00|11197.5|11192.5|11204.3|11199.3|11205.2|11200.2|11194.6|11189.6|208
1665683100000|2022-10-13 17:45:00|11204.4|11199.4|11199.9|11194.9|11207|11202|11198.5|11193.5|196
1665683400000|2022-10-13 17:50:00|11199.8|11194.8|11202.7|11197.7|11204.4|11199.4|11196|11191|286
1665683700000|2022-10-13 17:55:00|11202.5|11197.5|11205.3|11200.3|11206.4|11201.4|11199.6|11194.6|103
1665684000000|2022-10-13 18:00:00|11205.5|11200.5|11201.5|11196.5|11212.2|11207.2|11200.9|11195.9|170
1665684300000|2022-10-13 18:05:00|11201.7|11196.7|11208.8|11203.8|11212|11207|11200.9|11195.9|75
1665684600000|2022-10-13 18:10:00|11208.7|11203.7|11213.5|11208.5|11215.3|11210.3|11206.9|11201.9|96
1665684900000|2022-10-13 18:15:00|11213.3|11208.3|11211.9|11206.9|11213.7|11208.7|11209.4|11204.4|123
1665685200000|2022-10-13 18:20:00|11211.8|11206.8|11213.2|11208.2|11216|11211|11210.8|11205.8|75
1665685500000|2022-10-13 18:25:00|11213.1|11208.1|11222.1|11217.1|11224.6|11219.6|11212.3|11207.3|138
1665685800000|2022-10-13 18:30:00|11222.2|11217.2|11220.7|11215.7|11223.7|11218.7|11216.2|11211.2|137
1665686100000|2022-10-13 18:35:00|11220.5|11215.5|11218.1|11213.1|11222.6|11217.6|11215.1|11210.1|112
1665686400000|2022-10-13 18:40:00|11218.2|11213.2|11218|11213|11222.7|11217.7|11216.7|11211.7|281
1665686700000|2022-10-13 18:45:00|11217.8|11212.8|11217.5|11212.5|11220.3|11215.3|11214.9|11209.9|99
1665687000000|2022-10-13 18:50:00|11217.6|11212.6|11214.6|11209.6|11219.5|11214.5|11211.6|11206.6|80
1665687300000|2022-10-13 18:55:00|11214.5|11209.5|11218|11213|11219.2|11214.2|11213.2|11208.2|281
1665687600000|2022-10-13 19:00:00|11217.6|11212.6|11221.4|11216.4|11223.7|11218.7|11217.6|11212.6|256
1665687900000|2022-10-13 19:05:00|11221.5|11216.5|11215.9|11210.9|11221.7|11216.7|11214.9|11209.9|113
1665688200000|2022-10-13 19:10:00|11215.8|11210.8|11224|11219|11224.7|11219.7|11215|11210|69
1665688500000|2022-10-13 19:15:00|11223.8|11218.8|11227.4|11222.4|11227.7|11222.7|11223.5|11218.5|88
1665688800000|2022-10-13 19:20:00|11227.5|11222.5|11228.6|11223.6|11232.5|11227.5|11226.8|11221.8|133
1665689100000|2022-10-13 19:25:00|11228.8|11223.8|11233.5|11228.5|11234.9|11229.9|11226.9|11221.9|134
1665689400000|2022-10-13 19:30:00|11233.7|11228.7|11232.6|11227.6|11234.7|11229.7|11228|11223|138
1665689700000|2022-10-13 19:35:00|11232.4|11227.4|11232.1|11227.1|11234.5|11229.5|11231.1|11226.1|58
1665690000000|2022-10-13 19:40:00|11232.3|11227.3|11226|11221|11234.3|11229.3|11225.6|11220.6|77
1665690300000|2022-10-13 19:45:00|11226.1|11221.1|11230|11225|11230.2|11225.2|11225.4|11220.4|45
1665690600000|2022-10-13 19:50:00|11229.5|11224.5|11226.5|11221.5|11231.5|11226.5|11225.5|11220.5|41
1665690900000|2022-10-13 19:55:00|11226.4|11221.4|11231|11226|11231.2|11226.2|11226|11221|49
1665691200000|2022-10-13 20:00:00|11231.1|11226.1|11232.7|11227.7|11232.7|11227.7|11226.8|11221.8|44
1665691500000|2022-10-13 20:05:00|11232.5|11227.5|11230|11225|11233.1|11228.1|11229.8|11224.8|92
1665691800000|2022-10-13 20:10:00|11230.2|11225.2|11231.3|11226.3|11231.8|11226.8|11229.2|11224.2|22
1665692100000|2022-10-13 20:15:00|11231|11226|11230.2|11225.2|11231.2|11226.2|11228.5|11223.5|27
1665692400000|2022-10-13 20:20:00|11230|11225|11230.2|11225.2|11230.5|11225.5|11228.8|11223.8|18
1665692700000|2022-10-13 20:25:00|11230|11225|11227.8|11222.8|11230|11225|11227.5|11222.5|20
1665693000000|2022-10-13 20:30:00|11228|11223|11227.8|11222.8|11228.7|11223.7|11227.8|11222.8|1
1665693300000|2022-10-13 20:35:00|11228|11223|11227.9|11222.9|11229|11224|11227.3|11222.3|5
1665693600000|2022-10-13 20:40:00|11228.1|11223.1|11224.8|11219.8|11228.5|11223.5|11224|11219|6
1665693900000|2022-10-13 20:45:00|11224.9|11219.9|11228.3|11223.3|11228.5|11223.5|11224.9|11219.9|10
1665694200000|2022-10-13 20:50:00|11228.5|11223.5|11227.6|11222.6|11228.8|11223.8|11226.8|11221.8|4
1665694500000|2022-10-13 20:55:00|11227.4|11222.4|11233.9|11224.9|11233.9|11224.9|11226.5|11221.5|41
1665705600000|2022-10-14 00:00:00|11241.8|11236.8|11235.7|11230.7|11242|11237|11235.7|11230.7|123
1665705900000|2022-10-14 00:05:00|11235.9|11230.9|11234.4|11229.4|11235.9|11230.9|11228.5|11223.5|66
1665706200000|2022-10-14 00:10:00|11233.5|11228.5|11238.2|11233.2|11239.1|11234.1|11233.2|11228.2|51
1665706500000|2022-10-14 00:15:00|11238|11233|11246.1|11241.1|11246.7|11241.7|11235.8|11230.8|59
1665706800000|2022-10-14 00:20:00|11246|11241|11243.9|11238.9|11246|11241|11240.8|11235.8|66
1665707100000|2022-10-14 00:25:00|11243.7|11238.7|11239.8|11234.8|11243.9|11238.9|11237.3|11232.3|49
1665707400000|2022-10-14 00:30:00|11240|11235|11240.5|11235.5|11243.9|11238.9|11239.6|11234.6|57
1665707700000|2022-10-14 00:35:00|11240.4|11235.4|11238.4|11233.4|11240.4|11235.4|11236.5|11231.5|33
1665708000000|2022-10-14 00:40:00|11238.2|11233.2|11240.2|11235.2|11242.1|11237.1|11235.5|11230.5|97
1665708300000|2022-10-14 00:45:00|11240|11235|11236.1|11231.1|11241.3|11236.3|11235.6|11230.6|50
1665708600000|2022-10-14 00:50:00|11236|11231|11235.3|11230.3|11239.9|11234.9|11234.7|11229.7|47
1665708900000|2022-10-14 00:55:00|11235.8|11230.8|11239.5|11234.5|11240.7|11235.7|11234.6|11229.6|35
1665709200000|2022-10-14 01:00:00|11239.3|11234.3|11233.6|11228.6|11239.5|11234.5|11233.5|11228.5|52
1665709500000|2022-10-14 01:05:00|11233.4|11228.4|11231.8|11226.8|11238.4|11233.4|11231.6|11226.6|43
1665709800000|2022-10-14 01:10:00|11232|11227|11234.7|11229.7|11236.2|11231.2|11231.4|11226.4|43
1665710100000|2022-10-14 01:15:00|11234.9|11229.9|11232.9|11227.9|11235.2|11230.2|11232|11227|60
1665710400000|2022-10-14 01:20:00|11232.7|11227.7|11233.6|11228.6|11234.2|11229.2|11230|11225|29
1665710700000|2022-10-14 01:25:00|11233.4|11228.4|11235|11230|11235.5|11230.5|11231.9|11226.9|37
1665711000000|2022-10-14 01:30:00|11234.8|11229.8|11233|11228|11235.2|11230.2|11232.1|11227.1|24
1665711300000|2022-10-14 01:35:00|11233.2|11228.2|11232.6|11227.6|11235.9|11230.9|11231.1|11226.1|51
1665711600000|2022-10-14 01:40:00|11232.8|11227.8|11211.8|11206.8|11233.2|11228.2|11211|11206|162
1665711900000|2022-10-14 01:45:00|11212|11207|11199.9|11194.9|11213.6|11208.6|11197.9|11192.9|371
1665712200000|2022-10-14 01:50:00|11200.1|11195.1|11205.1|11200.1|11208.8|11203.8|11199.9|11194.9|113
1665712500000|2022-10-14 01:55:00|11205.3|11200.3|11206.7|11201.7|11209.6|11204.6|11205.3|11200.3|65
1665712800000|2022-10-14 02:00:00|11206.5|11201.5|11209|11204|11212|11207|11204.4|11199.4|84
1665713100000|2022-10-14 02:05:00|11209.2|11204.2|11209.1|11204.1|11210.3|11205.3|11205.5|11200.5|61
1665713400000|2022-10-14 02:10:00|11209.3|11204.3|11210.9|11205.9|11213.4|11208.4|11208.2|11203.2|54
1665713700000|2022-10-14 02:15:00|11210.8|11205.8|11214|11209|11214.4|11209.4|11209.6|11204.6|36
1665714000000|2022-10-14 02:20:00|11213.9|11208.9|11215.4|11210.4|11216.8|11211.8|11212|11207|17
1665714300000|2022-10-14 02:25:00|11215.6|11210.6|11216.4|11211.4|11218.1|11213.1|11214.5|11209.5|21
1665714600000|2022-10-14 02:30:00|11216.3|11211.3|11213|11208|11216.5|11211.5|11213|11208|68
1665714900000|2022-10-14 02:35:00|11212.8|11207.8|11214.9|11209.9|11214.9|11209.9|11209.5|11204.5|81
1665715200000|2022-10-14 02:40:00|11214.8|11209.8|11215.3|11210.3|11216.3|11211.3|11213.1|11208.1|54
1665715500000|2022-10-14 02:45:00|11215.1|11210.1|11217.6|11212.6|11218.6|11213.6|11212.4|11207.4|46
1665715800000|2022-10-14 02:50:00|11217.4|11212.4|11217.9|11212.9|11218.8|11213.8|11215.5|11210.5|15
1665716100000|2022-10-14 02:55:00|11218.1|11213.1|11217.5|11212.5|11218.1|11213.1|11214.5|11209.5|38
1665716400000|2022-10-14 03:00:00|11217.3|11212.3|11217.2|11212.2|11217.6|11212.6|11213.9|11208.9|29
1665716700000|2022-10-14 03:05:00|11217|11212|11217.9|11212.9|11218.1|11213.1|11213.8|11208.8|23
1665717000000|2022-10-14 03:10:00|11217.5|11212.5|11215.4|11210.4|11217.9|11212.9|11215.1|11210.1|27
1665717300000|2022-10-14 03:15:00|11215.2|11210.2|11216.5|11211.5|11218.3|11213.3|11214.3|11209.3|22
1665717600000|2022-10-14 03:20:00|11216.3|11211.3|11215.8|11210.8|11217.6|11212.6|11214.3|11209.3|9
1665717900000|2022-10-14 03:25:00|11215.6|11210.6|11218|11213|11220.6|11215.6|11215|11210|23
1665718200000|2022-10-14 03:30:00|11217.7|11212.7|11211.5|11206.5|11217.9|11212.9|11211.2|11206.2|40
1665718500000|2022-10-14 03:35:00|11211.6|11206.6|11211.8|11206.8|11214.4|11209.4|11209.9|11204.9|24
1665718800000|2022-10-14 03:40:00|11212|11207|11211.7|11206.7|11212.4|11207.4|11208|11203|24
1665719100000|2022-10-14 03:45:00|11211.9|11206.9|11213|11208|11213.9|11208.9|11209.6|11204.6|42
1665719400000|2022-10-14 03:50:00|11212.8|11207.8|11220.2|11215.2|11220.4|11215.4|11211.8|11206.8|46
1665719700000|2022-10-14 03:55:00|11220.4|11215.4|11219|11214|11221.7|11216.7|11218.6|11213.6|34
1665720000000|2022-10-14 04:00:00|11218.8|11213.8|11219|11214|11220.9|11215.9|11217.7|11212.7|21
1665720300000|2022-10-14 04:05:00|11218.8|11213.8|11220.4|11215.4|11220.7|11215.7|11217.1|11212.1|21
1665720600000|2022-10-14 04:10:00|11220.2|11215.2|11218.2|11213.2|11222.3|11217.3|11217|11212|42
1665720900000|2022-10-14 04:15:00|11218|11213|11222.8|11217.8|11223|11218|11217.3|11212.3|34
1665721200000|2022-10-14 04:20:00|11223|11218|11223.9|11218.9|11226.2|11221.2|11222.6|11217.6|72
1665721500000|2022-10-14 04:25:00|11224.2|11219.2|11227.4|11222.4|11227.6|11222.6|11223.4|11218.4|37
1665721800000|2022-10-14 04:30:00|11227.3|11222.3|11223|11218|11228.2|11223.2|11222.6|11217.6|61
1665722100000|2022-10-14 04:35:00|11223.2|11218.2|11223.3|11218.3|11224.3|11219.3|11222.3|11217.3|23
1665722400000|2022-10-14 04:40:00|11223.1|11218.1|11224.3|11219.3|11225.9|11220.9|11222.3|11217.3|18
1665722700000|2022-10-14 04:45:00|11224.1|11219.1|11222.9|11217.9|11224.5|11219.5|11221.1|11216.1|11
1665723000000|2022-10-14 04:50:00|11222.7|11217.7|11222.2|11217.2|11224.1|11219.1|11221.3|11216.3|30
1665723300000|2022-10-14 04:55:00|11222.4|11217.4|11224.4|11219.4|11226.4|11221.4|11222.2|11217.2|25
1665723600000|2022-10-14 05:00:00|11224.6|11219.6|11222.6|11217.6|11225.9|11220.9|11222.3|11217.3|16
1665723900000|2022-10-14 05:05:00|11222.5|11217.5|11221.5|11216.5|11225.4|11220.4|11221.1|11216.1|42
1665724200000|2022-10-14 05:10:00|11221.3|11216.3|11221.8|11216.8|11223.7|11218.7|11219.6|11214.6|27
1665724500000|2022-10-14 05:15:00|11221.7|11216.7|11220.6|11215.6|11222.9|11217.9|11219.6|11214.6|17
1665724800000|2022-10-14 05:20:00|11220.8|11215.8|11225.5|11220.5|11225.7|11220.7|11220.2|11215.2|32
1665725100000|2022-10-14 05:25:00|11225.7|11220.7|11226.9|11221.9|11229.3|11224.3|11225.4|11220.4|35
1665725400000|2022-10-14 05:30:00|11226.7|11221.7|11223.9|11218.9|11229.9|11224.9|11222.6|11217.6|78
1665725700000|2022-10-14 05:35:00|11223.5|11218.5|11221.8|11216.8|11225.2|11220.2|11221.3|11216.3|50
1665726000000|2022-10-14 05:40:00|11221.9|11216.9|11225.2|11220.2|11225.5|11220.5|11220.8|11215.8|73
1665726300000|2022-10-14 05:45:00|11225.4|11220.4|11224|11219|11226.8|11221.8|11222.3|11217.3|44
1665726600000|2022-10-14 05:50:00|11223.8|11218.8|11224|11219|11227.3|11222.3|11223|11218|58
1665726900000|2022-10-14 05:55:00|11224.3|11219.3|11229.7|11224.7|11230.4|11225.4|11224.3|11219.3|51
1665727200000|2022-10-14 06:00:00|11229.5|11224.5|11221.2|11216.2|11230.5|11225.5|11221|11216|122
1665727500000|2022-10-14 06:05:00|11221|11216|11221.1|11216.1|11226.3|11221.3|11218.7|11213.7|81
1665727800000|2022-10-14 06:10:00|11220.8|11215.8|11224.3|11219.3|11229.2|11224.2|11220.8|11215.8|42
1665728100000|2022-10-14 06:15:00|11224.4|11219.4|11216.3|11211.3|11224.7|11219.7|11216.3|11211.3|39
1665728400000|2022-10-14 06:20:00|11216|11211|11218.7|11213.7|11222.7|11217.7|11215.9|11210.9|53
1665728700000|2022-10-14 06:25:00|11218.8|11213.8|11212.9|11207.9|11219.6|11214.6|11210.5|11205.5|64
1665729000000|2022-10-14 06:30:00|11212.7|11207.7|11213.5|11208.5|11217.6|11212.6|11211.3|11206.3|93
1665729300000|2022-10-14 06:35:00|11213.7|11208.7|11213.4|11208.4|11214.1|11209.1|11208.5|11203.5|93
1665729600000|2022-10-14 06:40:00|11213.5|11208.5|11209.4|11204.4|11215.9|11210.9|11208.5|11203.5|52
1665729900000|2022-10-14 06:45:00|11209.6|11204.6|11216.1|11211.1|11217.7|11212.7|11208.2|11203.2|46
1665730200000|2022-10-14 06:50:00|11215.9|11210.9|11227.4|11222.4|11229|11224|11214.3|11209.3|175
1665730500000|2022-10-14 06:55:00|11227.2|11222.2|11217|11212|11229.5|11224.5|11216.1|11211.1|91
1665730800000|2022-10-14 07:00:00|11217.2|11212.2|11230.2|11225.2|11230.5|11225.5|11217.1|11212.1|177
1665731100000|2022-10-14 07:05:00|11229.8|11224.8|11228.2|11223.2|11232.7|11227.7|11227.4|11222.4|123
1665731400000|2022-10-14 07:10:00|11228.1|11223.1|11233.9|11228.9|11234.6|11229.6|11226.1|11221.1|96
1665731700000|2022-10-14 07:15:00|11234|11229|11241.2|11236.2|11241.4|11236.4|11233.5|11228.5|121
1665732000000|2022-10-14 07:20:00|11241.1|11236.1|11251|11246|11254.5|11249.5|11240.7|11235.7|250
1665732300000|2022-10-14 07:25:00|11251.9|11246.9|11245.9|11240.9|11253.5|11248.5|11244.3|11239.3|92
1665732600000|2022-10-14 07:30:00|11246.1|11241.1|11249.2|11244.2|11249.6|11244.6|11245|11240|39
1665732900000|2022-10-14 07:35:00|11249.4|11244.4|11247.7|11242.7|11251.5|11246.5|11246.7|11241.7|48
1665733200000|2022-10-14 07:40:00|11247.5|11242.5|11243.2|11238.2|11248.3|11243.3|11241.7|11236.7|84
1665733500000|2022-10-14 07:45:00|11243|11238|11247.5|11242.5|11248.8|11243.8|11242.8|11237.8|59
1665733800000|2022-10-14 07:50:00|11247.3|11242.3|11237.8|11232.8|11252.5|11247.5|11237.7|11232.7|327
1665734100000|2022-10-14 07:55:00|11237.7|11232.7|11237.1|11232.1|11241.7|11236.7|11232.9|11227.9|95
1665734400000|2022-10-14 08:00:00|11237.2|11232.2|11241.8|11236.8|11246.2|11241.2|11237.1|11232.1|78
1665734700000|2022-10-14 08:05:00|11241.6|11236.6|11244.3|11239.3|11247|11242|11239.4|11234.4|62
1665735000000|2022-10-14 08:10:00|11244.1|11239.1|11246.4|11241.4|11247.6|11242.6|11241.5|11236.5|46
1665735300000|2022-10-14 08:15:00|11246.6|11241.6|11256.5|11251.5|11257.3|11252.3|11245|11240|107
1665735600000|2022-10-14 08:20:00|11256.4|11251.4|11260.3|11255.3|11261.4|11256.4|11255|11250|167
1665735900000|2022-10-14 08:25:00|11260.1|11255.1|11255.6|11250.6|11262.4|11257.4|11255.2|11250.2|113
1665736200000|2022-10-14 08:30:00|11255.8|11250.8|11256.4|11251.4|11259.1|11254.1|11252.8|11247.8|115
1665736500000|2022-10-14 08:35:00|11256.6|11251.6|11250|11245|11258.5|11253.5|11249.5|11244.5|56
1665736800000|2022-10-14 08:40:00|11249.8|11244.8|11250|11245|11252.2|11247.2|11247.3|11242.3|97
1665737100000|2022-10-14 08:45:00|11249.8|11244.8|11255.7|11250.7|11257.1|11252.1|11249.4|11244.4|34
1665737400000|2022-10-14 08:50:00|11255.5|11250.5|11258.3|11253.3|11259.3|11254.3|11255.3|11250.3|41
1665737700000|2022-10-14 08:55:00|11258.1|11253.1|11259.8|11254.8|11263.3|11258.3|11256.1|11251.1|55
1665738000000|2022-10-14 09:00:00|11259.6|11254.6|11260.4|11255.4|11263.3|11258.3|11259.3|11254.3|55
1665738300000|2022-10-14 09:05:00|11261|11256|11263.6|11258.6|11264|11259|11258.8|11253.8|101
1665738600000|2022-10-14 09:10:00|11263.8|11258.8|11265.9|11260.9|11267.3|11262.3|11261.9|11256.9|71
1665738900000|2022-10-14 09:15:00|11266.1|11261.1|11267.3|11262.3|11269.6|11264.6|11264.3|11259.3|82
1665739200000|2022-10-14 09:20:00|11267.4|11262.4|11272.9|11267.9|11273.5|11268.5|11267.1|11262.1|125
1665739500000|2022-10-14 09:25:00|11272.7|11267.7|11281.8|11276.8|11283.1|11278.1|11272.6|11267.6|161
1665739800000|2022-10-14 09:30:00|11281.6|11276.6|11282.9|11277.9|11284.2|11279.2|11277.4|11272.4|105
1665740100000|2022-10-14 09:35:00|11282.7|11277.7|11285|11280|11288.4|11283.4|11281.7|11276.7|136
1665740400000|2022-10-14 09:40:00|11285.2|11280.2|11289.2|11284.2|11289.4|11284.4|11281.4|11276.4|85
1665740700000|2022-10-14 09:45:00|11289|11284|11281.1|11276.1|11289.4|11284.4|11264.5|11259.5|787
1665741000000|2022-10-14 09:50:00|11280.9|11275.9|11280.4|11275.4|11287.7|11282.7|11275.9|11270.9|200
1665741300000|2022-10-14 09:55:00|11280.2|11275.2|11278.8|11273.8|11285.3|11280.3|11276.4|11271.4|130
1665741600000|2022-10-14 10:00:00|11278.7|11273.7|11275.1|11270.1|11283.4|11278.4|11275|11270|99
1665741900000|2022-10-14 10:05:00|11274.9|11269.9|11270.5|11265.5|11276.9|11271.9|11267.1|11262.1|172
1665742200000|2022-10-14 10:10:00|11270.6|11265.6|11275.3|11270.3|11276.4|11271.4|11269.6|11264.6|104
1665742500000|2022-10-14 10:15:00|11275.4|11270.4|11276.3|11271.3|11280.2|11275.2|11272.5|11267.5|61
1665742800000|2022-10-14 10:20:00|11276.5|11271.5|11265.3|11260.3|11277.4|11272.4|11263.1|11258.1|80
1665743100000|2022-10-14 10:25:00|11265.1|11260.1|11254.8|11249.8|11266.5|11261.5|11247.3|11242.3|279
1665743400000|2022-10-14 10:30:00|11254.7|11249.7|11260.3|11255.3|11262|11257|11247.8|11242.8|162
1665743700000|2022-10-14 10:35:00|11260.1|11255.1|11261.7|11256.7|11264.2|11259.2|11256.2|11251.2|84
1665744000000|2022-10-14 10:40:00|11261.6|11256.6|11266.7|11261.7|11268.6|11263.6|11261.6|11256.6|62
1665744300000|2022-10-14 10:45:00|11266.9|11261.9|11265.5|11260.5|11268.4|11263.4|11262.3|11257.3|73
1665744600000|2022-10-14 10:50:00|11265.3|11260.3|11270.1|11265.1|11271|11266|11263.8|11258.8|66
1665744900000|2022-10-14 10:55:00|11270.2|11265.2|11273.6|11268.6|11274.7|11269.7|11266.7|11261.7|92
1665745200000|2022-10-14 11:00:00|11273.5|11268.5|11276.6|11271.6|11277.2|11272.2|11272|11267|64
1665745500000|2022-10-14 11:05:00|11276.7|11271.7|11276.4|11271.4|11278.9|11273.9|11275.2|11270.2|24
1665745800000|2022-10-14 11:10:00|11276.2|11271.2|11272.4|11267.4|11277.4|11272.4|11272|11267|65
1665746100000|2022-10-14 11:15:00|11272.5|11267.5|11272.3|11267.3|11272.9|11267.9|11268.6|11263.6|45
1665746400000|2022-10-14 11:20:00|11272.1|11267.1|11272.1|11267.1|11273.3|11268.3|11267.3|11262.3|102
1665746700000|2022-10-14 11:25:00|11271.9|11266.9|11274.6|11269.6|11274.8|11269.8|11271.3|11266.3|40
1665747000000|2022-10-14 11:30:00|11274.8|11269.8|11275.3|11270.3|11280.1|11275.1|11272.3|11267.3|136
1665747300000|2022-10-14 11:35:00|11275.5|11270.5|11280.2|11275.2|11280.4|11275.4|11273.3|11268.3|73
1665747600000|2022-10-14 11:40:00|11280|11275|11293.7|11288.7|11295.1|11290.1|11278.4|11273.4|435
1665747900000|2022-10-14 11:45:00|11293.9|11288.9|11293.9|11288.9|11295.5|11290.5|11289.7|11284.7|128
1665748200000|2022-10-14 11:50:00|11293.8|11288.8|11304.4|11299.4|11305.3|11300.3|11292.6|11287.6|252
1665748500000|2022-10-14 11:55:00|11304.6|11299.6|11296.3|11291.3|11307.4|11302.4|11295.1|11290.1|290
1665748800000|2022-10-14 12:00:00|11296.5|11291.5|11297.7|11292.7|11299.4|11294.4|11293.7|11288.7|101
1665749100000|2022-10-14 12:05:00|11297.5|11292.5|11291.7|11286.7|11298|11293|11291|11286|121
1665749400000|2022-10-14 12:10:00|11291.9|11286.9|11298|11293|11298|11293|11286.7|11281.7|222
1665749700000|2022-10-14 12:15:00|11297.9|11292.9|11294.2|11289.2|11299.5|11294.5|11292.3|11287.3|108
1665750000000|2022-10-14 12:20:00|11292.7|11287.7|11293.7|11288.7|11296|11291|11289.5|11284.5|107
1665750300000|2022-10-14 12:25:00|11294.2|11289.2|11295.1|11290.1|11295.3|11290.3|11285.1|11280.1|175
1665750600000|2022-10-14 12:30:00|11295.3|11290.3|11286|11281|11298.7|11293.7|11281.5|11276.5|436
1665750900000|2022-10-14 12:35:00|11285.7|11280.7|11283.1|11278.1|11294.4|11289.4|11283.1|11278.1|370
1665751200000|2022-10-14 12:40:00|11283.3|11278.3|11278.3|11273.3|11288|11283|11277.3|11272.3|262
1665751500000|2022-10-14 12:45:00|11278.2|11273.2|11272.8|11267.8|11280.6|11275.6|11271.2|11266.2|284
1665751800000|2022-10-14 12:50:00|11273|11268|11256.6|11251.6|11275.5|11270.5|11256.4|11251.4|468
1665752100000|2022-10-14 12:55:00|11256.9|11251.9|11239.4|11234.4|11257.3|11252.3|11235|11230|742
1665752400000|2022-10-14 13:00:00|11239.2|11234.2|11226.7|11221.7|11246.7|11241.7|11226.1|11221.1|475
1665752700000|2022-10-14 13:05:00|11226.8|11221.8|11224.5|11219.5|11232.2|11227.2|11221.7|11216.7|381
1665753000000|2022-10-14 13:10:00|11224.3|11219.3|11226.2|11221.2|11226.6|11221.6|11217.6|11212.6|277
1665753300000|2022-10-14 13:15:00|11226.5|11221.5|11235.7|11230.7|11239.1|11234.1|11225.5|11220.5|334
1665753600000|2022-10-14 13:20:00|11235.4|11230.4|11246.6|11241.6|11246.8|11241.8|11235.1|11230.1|277
1665753900000|2022-10-14 13:25:00|11246.8|11241.8|11264.1|11259.1|11265.3|11260.3|11246.8|11241.8|315
1665754200000|2022-10-14 13:30:00|11263.9|11258.9|11270.6|11265.6|11275.4|11270.4|11259.5|11254.5|631
1665754500000|2022-10-14 13:35:00|11270.8|11265.8|11255.9|11250.9|11275|11270|11254.4|11249.4|440
1665754800000|2022-10-14 13:40:00|11255.6|11250.6|11280.4|11275.4|11285.5|11280.5|11255.1|11250.1|604
1665755100000|2022-10-14 13:45:00|11280.6|11275.6|11282.4|11277.4|11288.9|11283.9|11279.6|11274.6|599
1665755400000|2022-10-14 13:50:00|11282.3|11277.3|11284.9|11279.9|11287.7|11282.7|11270.3|11265.3|723
1665755700000|2022-10-14 13:55:00|11284.7|11279.7|11285.1|11280.1|11288.1|11283.1|11281.8|11276.8|203
1665756000000|2022-10-14 14:00:00|11285.2|11280.2|11294|11289|11313.5|11308.5|11285.2|11280.2|1133
1665756300000|2022-10-14 14:05:00|11294.2|11289.2|11293.8|11288.8|11297.3|11292.3|11284.8|11279.8|597
1665756600000|2022-10-14 14:10:00|11293.1|11288.1|11299.5|11294.5|11300.8|11295.8|11291|11286|480
1665756900000|2022-10-14 14:15:00|11299.3|11294.3|11294.2|11289.2|11305.2|11300.2|11288.4|11283.4|537
1665757200000|2022-10-14 14:20:00|11294.4|11289.4|11295.6|11290.6|11302.1|11297.1|11292.2|11287.2|296
1665757500000|2022-10-14 14:25:00|11295.8|11290.8|11288.6|11283.6|11296.8|11291.8|11283.6|11278.6|480
1665757800000|2022-10-14 14:30:00|11288.9|11283.9|11283.1|11278.1|11288.9|11283.9|11276.2|11271.2|276
1665758100000|2022-10-14 14:35:00|11283|11278|11288.3|11283.3|11289.2|11284.2|11278.1|11273.1|170
1665758400000|2022-10-14 14:40:00|11288.1|11283.1|11296.5|11291.5|11297.9|11292.9|11282.4|11277.4|217
1665758700000|2022-10-14 14:45:00|11296.4|11291.4|11298.5|11293.5|11301.1|11296.1|11288.9|11283.9|208
1665759000000|2022-10-14 14:50:00|11298.3|11293.3|11288.1|11283.1|11300.6|11295.6|11285.1|11280.1|310
1665759300000|2022-10-14 14:55:00|11288.2|11283.2|11273.1|11268.1|11288.7|11283.7|11272.8|11267.8|454
1665759600000|2022-10-14 15:00:00|11273|11268|11261.5|11256.5|11275.6|11270.6|11259.7|11254.7|606
1665759900000|2022-10-14 15:05:00|11261.7|11256.7|11271.7|11266.7|11272.6|11267.6|11261.3|11256.3|201
1665760200000|2022-10-14 15:10:00|11271.5|11266.5|11277.8|11272.8|11279.2|11274.2|11269.7|11264.7|202
1665760500000|2022-10-14 15:15:00|11277.6|11272.6|11286.2|11281.2|11287.1|11282.1|11276|11271|196
1665760800000|2022-10-14 15:20:00|11285.9|11280.9|11285.5|11280.5|11287.1|11282.1|11280.3|11275.3|141
1665761100000|2022-10-14 15:25:00|11285.3|11280.3|11282.6|11277.6|11288.4|11283.4|11277.8|11272.8|184
1665761400000|2022-10-14 15:30:00|11282.8|11277.8|11290.1|11285.1|11291.8|11286.8|11282.6|11277.6|101
1665761700000|2022-10-14 15:35:00|11289.8|11284.8|11289.4|11284.4|11292.1|11287.1|11287|11282|128
1665762000000|2022-10-14 15:40:00|11289.2|11284.2|11294|11289|11296.6|11291.6|11288.2|11283.2|168
1665762300000|2022-10-14 15:45:00|11293.9|11288.9|11291.9|11286.9|11297.1|11292.1|11291.5|11286.5|82
1665762600000|2022-10-14 15:50:00|11291.7|11286.7|11293.7|11288.7|11296.8|11291.8|11289.1|11284.1|86
1665762900000|2022-10-14 15:55:00|11293.8|11288.8|11291.2|11286.2|11294.7|11289.7|11288|11283|159
1665763200000|2022-10-14 16:00:00|11291.4|11286.4|11281.1|11276.1|11292.7|11287.7|11278.6|11273.6|185
1665763500000|2022-10-14 16:05:00|11281.3|11276.3|11304.3|11299.3|11304.6|11299.6|11281.1|11276.1|395
1665763800000|2022-10-14 16:10:00|11304.7|11299.7|11304.6|11299.6|11305.2|11300.2|11298.4|11293.4|229
1665764100000|2022-10-14 16:15:00|11304.7|11299.7|11302.9|11297.9|11310.2|11305.2|11302|11297|157
1665764400000|2022-10-14 16:20:00|11302.7|11297.7|11301.7|11296.7|11308.7|11303.7|11301.3|11296.3|137
1665764700000|2022-10-14 16:25:00|11301.9|11296.9|11294.5|11289.5|11302.6|11297.6|11294.3|11289.3|149
1665765000000|2022-10-14 16:30:00|11294.7|11289.7|11301.3|11296.3|11301.4|11296.4|11293.3|11288.3|124
1665765300000|2022-10-14 16:35:00|11301.1|11296.1|11300.7|11295.7|11302|11297|11295.2|11290.2|144
1665765600000|2022-10-14 16:40:00|11300.8|11295.8|11301.7|11296.7|11303.1|11298.1|11297.1|11292.1|121
1665765900000|2022-10-14 16:45:00|11301.8|11296.8|11309.9|11304.9|11309.9|11304.9|11297.4|11292.4|95
1665766200000|2022-10-14 16:50:00|11309.8|11304.8|11315.8|11310.8|11316.9|11311.9|11308.7|11303.7|266
1665766500000|2022-10-14 16:55:00|11315.6|11310.6|11316.1|11311.1|11320.5|11315.5|11315.3|11310.3|271
1665766800000|2022-10-14 17:00:00|11316.4|11311.4|11309.9|11304.9|11316.4|11311.4|11309.2|11304.2|229
1665767100000|2022-10-14 17:05:00|11310.1|11305.1|11314|11309|11317.2|11312.2|11309.9|11304.9|107
1665767400000|2022-10-14 17:10:00|11313.8|11308.8|11315.2|11310.2|11315.2|11310.2|11309.7|11304.7|91
1665767700000|2022-10-14 17:15:00|11315|11310|11311|11306|11315.2|11310.2|11308.7|11303.7|73
1665768000000|2022-10-14 17:20:00|11311.2|11306.2|11317.1|11312.1|11319.2|11314.2|11311|11306|122
1665768300000|2022-10-14 17:25:00|11316.9|11311.9|11313.5|11308.5|11320|11315|11313.3|11308.3|65
1665768600000|2022-10-14 17:30:00|11313.9|11308.9|11310.9|11305.9|11313.9|11308.9|11307.8|11302.8|41
1665768900000|2022-10-14 17:35:00|11310.6|11305.6|11308.6|11303.6|11313.9|11308.9|11308.1|11303.1|79
1665769200000|2022-10-14 17:40:00|11308.8|11303.8|11310.1|11305.1|11310.9|11305.9|11304.1|11299.1|66
1665769500000|2022-10-14 17:45:00|11310.3|11305.3|11304.9|11299.9|11310.3|11305.3|11304.6|11299.6|104
1665769800000|2022-10-14 17:50:00|11305.1|11300.1|11307.5|11302.5|11308.4|11303.4|11304.6|11299.6|57
1665770100000|2022-10-14 17:55:00|11307.4|11302.4|11305.2|11300.2|11308.9|11303.9|11304.1|11299.1|93
1665770400000|2022-10-14 18:00:00|11305.4|11300.4|11303.5|11298.5|11307.9|11302.9|11302.8|11297.8|105
1665770700000|2022-10-14 18:05:00|11303.6|11298.6|11307.3|11302.3|11309.5|11304.5|11302.4|11297.4|98
1665771000000|2022-10-14 18:10:00|11307.1|11302.1|11308.1|11303.1|11311.3|11306.3|11307.1|11302.1|55
1665771300000|2022-10-14 18:15:00|11308.3|11303.3|11315.3|11310.3|11315.3|11310.3|11308|11303|107
1665771600000|2022-10-14 18:20:00|11315.1|11310.1|11313.4|11308.4|11315.8|11310.8|11312.4|11307.4|130
1665771900000|2022-10-14 18:25:00|11313|11308|11311.4|11306.4|11315.3|11310.3|11310.1|11305.1|56
1665772200000|2022-10-14 18:30:00|11311.6|11306.6|11311.4|11306.4|11313.1|11308.1|11308.2|11303.2|131
1665772500000|2022-10-14 18:35:00|11311.8|11306.8|11316.1|11311.1|11316.6|11311.6|11309.4|11304.4|52
1665772800000|2022-10-14 18:40:00|11316.2|11311.2|11314.9|11309.9|11317.9|11312.9|11314.2|11309.2|147
1665773100000|2022-10-14 18:45:00|11314.7|11309.7|11313.2|11308.2|11316.6|11311.6|11312.6|11307.6|33
1665773400000|2022-10-14 18:50:00|11313.1|11308.1|11311.1|11306.1|11314.7|11309.7|11309.6|11304.6|24
1665773700000|2022-10-14 18:55:00|11310.9|11305.9|11309.9|11304.9|11313.1|11308.1|11307.7|11302.7|150
1665774000000|2022-10-14 19:00:00|11309.5|11304.5|11309.2|11304.2|11310.4|11305.4|11306.9|11301.9|73
1665774300000|2022-10-14 19:05:00|11309.4|11304.4|11311.7|11306.7|11314|11309|11309|11304|96
1665774600000|2022-10-14 19:10:00|11311.9|11306.9|11315.2|11310.2|11315.7|11310.7|11310.9|11305.9|19
1665774900000|2022-10-14 19:15:00|11315|11310|11314.4|11309.4|11317.9|11312.9|11313.7|11308.7|98
1665775200000|2022-10-14 19:20:00|11314.6|11309.6|11310|11305|11315.3|11310.3|11308.7|11303.7|78
1665775500000|2022-10-14 19:25:00|11310.2|11305.2|11307.9|11302.9|11312.3|11307.3|11306.8|11301.8|107
1665775800000|2022-10-14 19:30:00|11308.1|11303.1|11305.7|11300.7|11310.3|11305.3|11305.5|11300.5|61
1665776100000|2022-10-14 19:35:00|11305.4|11300.4|11307.1|11302.1|11307.9|11302.9|11303.9|11298.9|48
1665776400000|2022-10-14 19:40:00|11306.9|11301.9|11306.3|11301.3|11307.8|11302.8|11305.1|11300.1|115
1665776700000|2022-10-14 19:45:00|11306|11301|11304.9|11299.9|11309.3|11304.3|11304.6|11299.6|41
1665777000000|2022-10-14 19:50:00|11305.1|11300.1|11306.2|11301.2|11307|11302|11303|11298|88
1665777300000|2022-10-14 19:55:00|11306.3|11301.3|11304.1|11299.1|11309.5|11304.5|11304.1|11299.1|139
1665777600000|2022-10-14 20:00:00|11304|11299|11305.5|11300.5|11307.6|11302.6|11301.9|11296.9|67
1665777900000|2022-10-14 20:05:00|11305.7|11300.7|11304.3|11299.3|11306.1|11301.1|11302.8|11297.8|28
1665778200000|2022-10-14 20:10:00|11304.1|11299.1|11304.8|11299.8|11306.2|11301.2|11303.6|11298.6|15
1665778500000|2022-10-14 20:15:00|11304.7|11299.7|11306.5|11301.5|11306.5|11301.5|11304.6|11299.6|41
1665778800000|2022-10-14 20:20:00|11306.3|11301.3|11308.9|11303.9|11309.5|11304.5|11304.9|11299.9|79
1665779100000|2022-10-14 20:25:00|11309.2|11304.2|11308.3|11303.3|11310.6|11305.6|11307.9|11302.9|15
1665779400000|2022-10-14 20:30:00|11308.4|11303.4|11308.6|11303.6|11309.2|11304.2|11308.2|11303.2|11
1665779700000|2022-10-14 20:35:00|11308.4|11303.4|11309.4|11304.4|11309.6|11304.6|11306.7|11301.7|22
1665780000000|2022-10-14 20:40:00|11309.6|11304.6|11311.8|11306.8|11311.8|11306.8|11309.4|11304.4|14
1665780300000|2022-10-14 20:45:00|11311.9|11306.9|11311.6|11306.6|11313.3|11308.3|11311|11306|22
1665780600000|2022-10-14 20:50:00|11311.4|11306.4|11307.6|11302.6|11311.6|11306.6|11307|11302|13
1665780900000|2022-10-14 20:55:00|11307.7|11302.7|11313.5|11306.5|11313.5|11306.8|11306.5|11301.5|22
1665964800000|2022-10-17 00:00:00|11284.4|11279.4|11283|11278|11287.3|11282.3|11282.6|11277.6|40
1665965100000|2022-10-17 00:05:00|11283.2|11278.2|11275.3|11270.3|11283.4|11278.4|11273.5|11268.5|143
1665965400000|2022-10-17 00:10:00|11275.2|11270.2|11281.6|11276.6|11281.8|11276.8|11274.1|11269.1|57
1665965700000|2022-10-17 00:15:00|11281.8|11276.8|11283.8|11278.8|11285.5|11280.5|11281.3|11276.3|87
1665966000000|2022-10-17 00:20:00|11283.7|11278.7|11280.5|11275.5|11285.2|11280.2|11280.5|11275.5|42
1665966300000|2022-10-17 00:25:00|11280.3|11275.3|11281.7|11276.7|11282.2|11277.2|11279.5|11274.5|10
1665966600000|2022-10-17 00:30:00|11281.8|11276.8|11280|11275|11283.1|11278.1|11278.2|11273.2|29
1665966900000|2022-10-17 00:35:00|11280.1|11275.1|11281.1|11276.1|11282.8|11277.8|11275.2|11270.2|87
1665967200000|2022-10-17 00:40:00|11281|11276|11275.6|11270.6|11281.7|11276.7|11275.2|11270.2|38
1665967500000|2022-10-17 00:45:00|11275.4|11270.4|11280.3|11275.3|11281.2|11276.2|11274|11269|67
1665967800000|2022-10-17 00:50:00|11280.2|11275.2|11282.9|11277.9|11285.8|11280.8|11279|11274|110
1665968100000|2022-10-17 00:55:00|11283.1|11278.1|11281.7|11276.7|11287.4|11282.4|11281.7|11276.7|70
1665968400000|2022-10-17 01:00:00|11281.4|11276.4|11285.2|11280.2|11287.7|11282.7|11280.6|11275.6|72
1665968700000|2022-10-17 01:05:00|11285.4|11280.4|11284.8|11279.8|11285.4|11280.4|11281.6|11276.6|43
1665969000000|2022-10-17 01:10:00|11285|11280|11284.1|11279.1|11286.2|11281.2|11282.1|11277.1|38
1665969300000|2022-10-17 01:15:00|11284.3|11279.3|11284.6|11279.6|11286|11281|11281.9|11276.9|65
1665969600000|2022-10-17 01:20:00|11284.8|11279.8|11284.9|11279.9|11287.8|11282.8|11283|11278|104
1665969900000|2022-10-17 01:25:00|11285.1|11280.1|11283.5|11278.5|11286.1|11281.1|11280.7|11275.7|109
1665970200000|2022-10-17 01:30:00|11283.7|11278.7|11279.8|11274.8|11284.8|11279.8|11278.1|11273.1|107
1665970500000|2022-10-17 01:35:00|11279.9|11274.9|11283.6|11278.6|11284.4|11279.4|11279.8|11274.8|49
1665970800000|2022-10-17 01:40:00|11283.7|11278.7|11279.8|11274.8|11283.7|11278.7|11279.6|11274.6|44
1665971100000|2022-10-17 01:45:00|11279.6|11274.6|11277.4|11272.4|11281.1|11276.1|11277.3|11272.3|36
1665971400000|2022-10-17 01:50:00|11277.6|11272.6|11278.2|11273.2|11279.8|11274.8|11276.9|11271.9|52
1665971700000|2022-10-17 01:55:00|11278.1|11273.1|11280.2|11275.2|11280.6|11275.6|11274.7|11269.7|31
1665972000000|2022-10-17 02:00:00|11280|11275|11278.2|11273.2|11280.2|11275.2|11277.7|11272.7|20
1665972300000|2022-10-17 02:05:00|11278.1|11273.1|11274.8|11269.8|11278.1|11273.1|11273.7|11268.7|27
1665972600000|2022-10-17 02:10:00|11275|11270|11275.8|11270.8|11277.3|11272.3|11274.8|11269.8|12
1665972900000|2022-10-17 02:15:00|11275.7|11270.7|11277.7|11272.7|11277.9|11272.9|11274.4|11269.4|12
1665973200000|2022-10-17 02:20:00|11277.9|11272.9|11279.6|11274.6|11280.5|11275.5|11277.6|11272.6|32
1665973500000|2022-10-17 02:25:00|11279.4|11274.4|11279.4|11274.4|11280.9|11275.9|11278.7|11273.7|26
1665973800000|2022-10-17 02:30:00|11279.2|11274.2|11281.6|11276.6|11281.7|11276.7|11277.6|11272.6|17
1665974100000|2022-10-17 02:35:00|11281.3|11276.3|11280.9|11275.9|11283.9|11278.9|11279.8|11274.8|39
1665974400000|2022-10-17 02:40:00|11281.1|11276.1|11277.9|11272.9|11281.6|11276.6|11277.8|11272.8|12
1665974700000|2022-10-17 02:45:00|11278.1|11273.1|11278.1|11273.1|11279.5|11274.5|11277|11272|37
1665975000000|2022-10-17 02:50:00|11277.8|11272.8|11279.5|11274.5|11281.9|11276.9|11277.8|11272.8|26
1665975300000|2022-10-17 02:55:00|11279.7|11274.7|11279.8|11274.8|11280.7|11275.7|11278.4|11273.4|17
1665975600000|2022-10-17 03:00:00|11280|11275|11280.1|11275.1|11281.5|11276.5|11278.2|11273.2|21
1665975900000|2022-10-17 03:05:00|11280.2|11275.2|11280.2|11275.2|11280.6|11275.6|11279.1|11274.1|20
1665976200000|2022-10-17 03:10:00|11280|11275|11279.9|11274.9|11282.6|11277.6|11279.9|11274.9|7
1665976500000|2022-10-17 03:15:00|11279.8|11274.8|11279.7|11274.7|11280.4|11275.4|11277.5|11272.5|15
1665976800000|2022-10-17 03:20:00|11279.9|11274.9|11280.7|11275.7|11280.8|11275.8|11279.3|11274.3|8
1665977100000|2022-10-17 03:25:00|11280.6|11275.6|11279.9|11274.9|11280.7|11275.7|11278.5|11273.5|18
1665977400000|2022-10-17 03:30:00|11280.1|11275.1|11284.2|11279.2|11284.2|11279.2|11279.6|11274.6|50
1665977700000|2022-10-17 03:35:00|11284.3|11279.3|11280.1|11275.1|11284.3|11279.3|11279.5|11274.5|21
1665978000000|2022-10-17 03:40:00|11280|11275|11281.9|11276.9|11282.6|11277.6|11279.6|11274.6|12
1665978300000|2022-10-17 03:45:00|11282.1|11277.1|11281.7|11276.7|11282.8|11277.8|11281.4|11276.4|2
1665978600000|2022-10-17 03:50:00|11281.5|11276.5|11284.7|11279.7|11285.2|11280.2|11279.8|11274.8|37
1665978900000|2022-10-17 03:55:00|11284.6|11279.6|11284.7|11279.7|11285.4|11280.4|11284|11279|12
1665979200000|2022-10-17 04:00:00|11284.4|11279.4|11290.2|11285.2|11290.3|11285.3|11284.4|11279.4|45
1665979500000|2022-10-17 04:05:00|11290|11285|11293.2|11288.2|11293.2|11288.2|11289.3|11284.3|54
1665979800000|2022-10-17 04:10:00|11292.9|11287.9|11291.1|11286.1|11293.2|11288.2|11289.8|11284.8|24
1665980100000|2022-10-17 04:15:00|11291.2|11286.2|11291.6|11286.6|11292.7|11287.7|11289.9|11284.9|15
1665980400000|2022-10-17 04:20:00|11291.4|11286.4|11290.3|11285.3|11292|11287|11289.6|11284.6|16
1665980700000|2022-10-17 04:25:00|11290.6|11285.6|11291.4|11286.4|11291.8|11286.8|11290.4|11285.4|11
1665981000000|2022-10-17 04:30:00|11291.2|11286.2|11288.7|11283.7|11292.2|11287.2|11288.6|11283.6|41
1665981300000|2022-10-17 04:35:00|11289|11284|11288.7|11283.7|11289.4|11284.4|11287.6|11282.6|14
1665981600000|2022-10-17 04:40:00|11288.9|11283.9|11289.2|11284.2|11290.2|11285.2|11288.3|11283.3|23
1665981900000|2022-10-17 04:45:00|11289|11284|11286.9|11281.9|11289.2|11284.2|11286.2|11281.2|30
1665982200000|2022-10-17 04:50:00|11286.7|11281.7|11289.2|11284.2|11289.6|11284.6|11286.4|11281.4|30
1665982500000|2022-10-17 04:55:00|11289.3|11284.3|11290.1|11285.1|11290.7|11285.7|11289.2|11284.2|31
1665982800000|2022-10-17 05:00:00|11290.4|11285.4|11287.3|11282.3|11291.2|11286.2|11286.1|11281.1|39
1665983100000|2022-10-17 05:05:00|11287.5|11282.5|11278|11273|11287.5|11282.5|11277.8|11272.8|69
1665983400000|2022-10-17 05:10:00|11277.8|11272.8|11278.9|11273.9|11279.5|11274.5|11277.1|11272.1|36
1665983700000|2022-10-17 05:15:00|11279.1|11274.1|11275.8|11270.8|11280.7|11275.7|11275.3|11270.3|53
1665984000000|2022-10-17 05:20:00|11276|11271|11279.9|11274.9|11280.2|11275.2|11276|11271|27
1665984300000|2022-10-17 05:25:00|11280.1|11275.1|11278|11273|11280.3|11275.3|11276.9|11271.9|21
1665984600000|2022-10-17 05:30:00|11278.4|11273.4|11276.6|11271.6|11280.3|11275.3|11275.9|11270.9|40
1665984900000|2022-10-17 05:35:00|11276.8|11271.8|11277.9|11272.9|11278.4|11273.4|11275.4|11270.4|36
1665985200000|2022-10-17 05:40:00|11278|11273|11274.8|11269.8|11278.4|11273.4|11274.1|11269.1|37
1665985500000|2022-10-17 05:45:00|11274.6|11269.6|11272.9|11267.9|11275.9|11270.9|11272.5|11267.5|67
1665985800000|2022-10-17 05:50:00|11272.7|11267.7|11269.2|11264.2|11274.5|11269.5|11266.1|11261.1|198
1665986100000|2022-10-17 05:55:00|11269|11264|11269|11264|11271.1|11266.1|11265.1|11260.1|62
1665986400000|2022-10-17 06:00:00|11269.1|11264.1|11270.8|11265.8|11272.6|11267.6|11267.3|11262.3|83
1665986700000|2022-10-17 06:05:00|11271|11266|11272.6|11267.6|11274|11269|11269.8|11264.8|64
1665987000000|2022-10-17 06:10:00|11272.4|11267.4|11267.5|11262.5|11273.6|11268.6|11267.1|11262.1|87
1665987300000|2022-10-17 06:15:00|11267.3|11262.3|11273.6|11268.6|11274.6|11269.6|11264.6|11259.6|81
1665987600000|2022-10-17 06:20:00|11273.8|11268.8|11279.4|11274.4|11280.5|11275.5|11272.9|11267.9|104
1665987900000|2022-10-17 06:25:00|11279.3|11274.3|11276.4|11271.4|11280|11275|11275.9|11270.9|66
1665988200000|2022-10-17 06:30:00|11276.3|11271.3|11281.9|11276.9|11284.4|11279.4|11276|11271|98
1665988500000|2022-10-17 06:35:00|11282.1|11277.1|11285.6|11280.6|11286.8|11281.8|11280.8|11275.8|47
1665988800000|2022-10-17 06:40:00|11285.8|11280.8|11281.6|11276.6|11286.3|11281.3|11280.3|11275.3|93
1665989100000|2022-10-17 06:45:00|11281.9|11276.9|11283.4|11278.4|11288.3|11283.3|11281.4|11276.4|65
1665989400000|2022-10-17 06:50:00|11283.3|11278.3|11287.8|11282.8|11290.2|11285.2|11282.9|11277.9|46
1665989700000|2022-10-17 06:55:00|11287.9|11282.9|11287.8|11282.8|11289.6|11284.6|11285.6|11280.6|67
1665990000000|2022-10-17 07:00:00|11288|11283|11267|11262|11288|11283|11265.8|11260.8|412
1665990300000|2022-10-17 07:05:00|11267.1|11262.1|11273.6|11268.6|11274.6|11269.6|11267.1|11262.1|161
1665990600000|2022-10-17 07:10:00|11273.4|11268.4|11275|11270|11276.5|11271.5|11268.2|11263.2|107
1665990900000|2022-10-17 07:15:00|11275.2|11270.2|11281.3|11276.3|11283|11278|11269.3|11264.3|114
1665991200000|2022-10-17 07:20:00|11281.2|11276.2|11282.2|11277.2|11288.9|11283.9|11279.3|11274.3|176
1665991500000|2022-10-17 07:25:00|11282.3|11277.3|11280|11275|11284.8|11279.8|11278.7|11273.7|54
1665991800000|2022-10-17 07:30:00|11279.9|11274.9|11279.2|11274.2|11282.8|11277.8|11275.9|11270.9|82
1665992100000|2022-10-17 07:35:00|11278.9|11273.9|11277.5|11272.5|11279.6|11274.6|11273.6|11268.6|56
1665992400000|2022-10-17 07:40:00|11277.8|11272.8|11269.8|11264.8|11278.1|11273.1|11264.8|11259.8|144
1665992700000|2022-10-17 07:45:00|11270.1|11265.1|11273.3|11268.3|11274.3|11269.3|11266.3|11261.3|76
1665993000000|2022-10-17 07:50:00|11273.4|11268.4|11274.4|11269.4|11275.3|11270.3|11270.7|11265.7|95
1665993300000|2022-10-17 07:55:00|11274.2|11269.2|11274.9|11269.9|11275.6|11270.6|11269.6|11264.6|120
1665993600000|2022-10-17 08:00:00|11274.8|11269.8|11275.8|11270.8|11276.9|11271.9|11272.2|11267.2|83
1665993900000|2022-10-17 08:05:00|11275.6|11270.6|11271.6|11266.6|11277.6|11272.6|11270.9|11265.9|95
1665994200000|2022-10-17 08:10:00|11271.7|11266.7|11272.3|11267.3|11275.1|11270.1|11269|11264|61
1665994500000|2022-10-17 08:15:00|11272.5|11267.5|11275.6|11270.6|11277.3|11272.3|11272.2|11267.2|35
1665994800000|2022-10-17 08:20:00|11275.4|11270.4|11275.9|11270.9|11277.9|11272.9|11274.6|11269.6|57
1665995100000|2022-10-17 08:25:00|11276.2|11271.2|11288.9|11283.9|11289.4|11284.4|11276|11271|191
1665995400000|2022-10-17 08:30:00|11288.7|11283.7|11302.6|11297.6|11302.6|11297.6|11288.4|11283.4|265
1665995700000|2022-10-17 08:35:00|11301.2|11296.2|11291.6|11286.6|11301.7|11296.7|11290.2|11285.2|193
1665996000000|2022-10-17 08:40:00|11291.4|11286.4|11287.5|11282.5|11292.1|11287.1|11286.7|11281.7|100
1665996300000|2022-10-17 08:45:00|11287.3|11282.3|11289.2|11284.2|11291.8|11286.8|11285.7|11280.7|98
1665996600000|2022-10-17 08:50:00|11289|11284|11284.5|11279.5|11289.2|11284.2|11283.5|11278.5|69
1665996900000|2022-10-17 08:55:00|11284.8|11279.8|11282.4|11277.4|11286.8|11281.8|11281.1|11276.1|49
1665997200000|2022-10-17 09:00:00|11282.5|11277.5|11278.6|11273.6|11284.4|11279.4|11278.2|11273.2|76
1665997500000|2022-10-17 09:05:00|11278.8|11273.8|11274.1|11269.1|11279|11274|11273.4|11268.4|149
1665997800000|2022-10-17 09:10:00|11274.3|11269.3|11270.3|11265.3|11275|11270|11270.3|11265.3|103
1665998100000|2022-10-17 09:15:00|11270.5|11265.5|11270.6|11265.6|11271.8|11266.8|11264.8|11259.8|157
1665998400000|2022-10-17 09:20:00|11270.4|11265.4|11274|11269|11275.2|11270.2|11270.3|11265.3|53
1665998700000|2022-10-17 09:25:00|11274.2|11269.2|11268.2|11263.2|11274.7|11269.7|11268|11263|37
1665999000000|2022-10-17 09:30:00|11268.3|11263.3|11271.1|11266.1|11271.1|11266.1|11264.5|11259.5|186
1665999300000|2022-10-17 09:35:00|11271.3|11266.3|11266.6|11261.6|11272.7|11267.7|11266|11261|61
1665999600000|2022-10-17 09:40:00|11266.4|11261.4|11270.7|11265.7|11271|11266|11266.4|11261.4|52
1665999900000|2022-10-17 09:45:00|11270.9|11265.9|11270.2|11265.2|11271.8|11266.8|11268.7|11263.7|36
1666000200000|2022-10-17 09:50:00|11270|11265|11269.1|11264.1|11270.3|11265.3|11265.6|11260.6|61
1666000500000|2022-10-17 09:55:00|11268.9|11263.9|11266.9|11261.9|11272.3|11267.3|11266.3|11261.3|63
1666000800000|2022-10-17 10:00:00|11267.8|11262.8|11268|11263|11271.5|11266.5|11267|11262|39
1666001100000|2022-10-17 10:05:00|11268.2|11263.2|11251.8|11246.8|11268.2|11263.2|11247.7|11242.7|293
1666001400000|2022-10-17 10:10:00|11251.6|11246.6|11251.9|11246.9|11257.3|11252.3|11247.4|11242.4|181
1666001700000|2022-10-17 10:15:00|11252|11247|11259.4|11254.4|11260.4|11255.4|11251.5|11246.5|89
1666002000000|2022-10-17 10:20:00|11259.6|11254.6|11263.5|11258.5|11263.5|11258.5|11258.6|11253.6|63
1666002300000|2022-10-17 10:25:00|11263.6|11258.6|11266.1|11261.1|11266.6|11261.6|11261|11256|82
1666002600000|2022-10-17 10:30:00|11266|11261|11267.9|11262.9|11268.2|11263.2|11261.5|11256.5|106
1666002900000|2022-10-17 10:35:00|11267.8|11262.8|11276.4|11271.4|11277.2|11272.2|11267.4|11262.4|84
1666003200000|2022-10-17 10:40:00|11276.3|11271.3|11275.2|11270.2|11277|11272|11271.4|11266.4|78
1666003500000|2022-10-17 10:45:00|11275.4|11270.4|11273.7|11268.7|11278.4|11273.4|11272.1|11267.1|65
1666003800000|2022-10-17 10:50:00|11273.5|11268.5|11274.6|11269.6|11276.7|11271.7|11271.3|11266.3|42
1666004100000|2022-10-17 10:55:00|11274.7|11269.7|11273.3|11268.3|11274.8|11269.8|11268.6|11263.6|106
1666004400000|2022-10-17 11:00:00|11273.1|11268.1|11278.2|11273.2|11278.5|11273.5|11270.5|11265.5|83
1666004700000|2022-10-17 11:05:00|11278.4|11273.4|11269.8|11264.8|11278.7|11273.7|11269.5|11264.5|103
1666005000000|2022-10-17 11:10:00|11269.7|11264.7|11274.3|11269.3|11274.9|11269.9|11268.2|11263.2|55
1666005300000|2022-10-17 11:15:00|11274.5|11269.5|11270|11265|11274.8|11269.8|11269.3|11264.3|56
1666005600000|2022-10-17 11:20:00|11270.1|11265.1|11272.2|11267.2|11273.5|11268.5|11268.1|11263.1|48
1666005900000|2022-10-17 11:25:00|11272.1|11267.1|11268.6|11263.6|11272.1|11267.1|11268.1|11263.1|61
1666006200000|2022-10-17 11:30:00|11268.4|11263.4|11268.1|11263.1|11270.5|11265.5|11266.4|11261.4|45
1666006500000|2022-10-17 11:35:00|11268.3|11263.3|11271.3|11266.3|11273.2|11268.2|11267.8|11262.8|28
1666006800000|2022-10-17 11:40:00|11271.1|11266.1|11279|11274|11279|11274|11270.1|11265.1|110
1666007100000|2022-10-17 11:45:00|11278.8|11273.8|11282.5|11277.5|11282.9|11277.9|11276.8|11271.8|89
1666007400000|2022-10-17 11:50:00|11282.1|11277.1|11278.3|11273.3|11282.3|11277.3|11276.6|11271.6|75
1666007700000|2022-10-17 11:55:00|11278.5|11273.5|11275.6|11270.6|11278.5|11273.5|11272.5|11267.5|83
1666008000000|2022-10-17 12:00:00|11275.7|11270.7|11277.6|11272.6|11284.5|11279.5|11274.7|11269.7|267
1666008300000|2022-10-17 12:05:00|11277.7|11272.7|11280.6|11275.6|11281.5|11276.5|11277|11272|102
1666008600000|2022-10-17 12:10:00|11280.3|11275.3|11278.1|11273.1|11281.1|11276.1|11276.6|11271.6|80
1666008900000|2022-10-17 12:15:00|11278|11273|11279.6|11274.6|11280.5|11275.5|11276.3|11271.3|60
1666009200000|2022-10-17 12:20:00|11279.5|11274.5|11263.3|11258.3|11279.5|11274.5|11262.8|11257.8|254
1666009500000|2022-10-17 12:25:00|11263.1|11258.1|11261.7|11256.7|11266.3|11261.3|11260.7|11255.7|87
1666009800000|2022-10-17 12:30:00|11261.5|11256.5|11261|11256|11266.3|11261.3|11258.1|11253.1|143
1666010100000|2022-10-17 12:35:00|11260.6|11255.6|11257.2|11252.2|11261.4|11256.4|11255.5|11250.5|212
1666010400000|2022-10-17 12:40:00|11257|11252|11239.8|11234.8|11257|11252|11236.6|11231.6|470
1666010700000|2022-10-17 12:45:00|11239.7|11234.7|11233.3|11228.3|11241.1|11236.1|11232.7|11227.7|222
1666011000000|2022-10-17 12:50:00|11233.4|11228.4|11229.2|11224.2|11237.9|11232.9|11228.4|11223.4|255
1666011300000|2022-10-17 12:55:00|11229.4|11224.4|11237.8|11232.8|11238.9|11233.9|11229.1|11224.1|216
1666011600000|2022-10-17 13:00:00|11237.9|11232.9|11233.8|11228.8|11240.4|11235.4|11231.2|11226.2|222
1666011900000|2022-10-17 13:05:00|11234|11229|11231.6|11226.6|11237|11232|11230.4|11225.4|104
1666012200000|2022-10-17 13:10:00|11231.4|11226.4|11229|11224|11233.1|11228.1|11227|11222|123
1666012500000|2022-10-17 13:15:00|11229.2|11224.2|11228.3|11223.3|11234.1|11229.1|11226.8|11221.8|366
1666012800000|2022-10-17 13:20:00|11228.2|11223.2|11236.3|11231.3|11237|11232|11227.2|11222.2|144
1666013100000|2022-10-17 13:25:00|11236.4|11231.4|11233.3|11228.3|11236.4|11231.4|11230.3|11225.3|95
1666013400000|2022-10-17 13:30:00|11233.2|11228.2|11231.5|11226.5|11233.6|11228.6|11228.6|11223.6|155
1666013700000|2022-10-17 13:35:00|11231.3|11226.3|11221.3|11216.3|11231.5|11226.5|11220.6|11215.6|324
1666014000000|2022-10-17 13:40:00|11221.2|11216.2|11224.9|11219.9|11225.8|11220.8|11212.8|11207.8|568
1666014300000|2022-10-17 13:45:00|11225.1|11220.1|11223.2|11218.2|11227.5|11222.5|11221.6|11216.6|245
1666014600000|2022-10-17 13:50:00|11223.1|11218.1|11227.6|11222.6|11229.9|11224.9|11221.5|11216.5|174
1666014900000|2022-10-17 13:55:00|11227.7|11222.7|11231.9|11226.9|11235.4|11230.4|11227.2|11222.2|173
1666015200000|2022-10-17 14:00:00|11231.7|11226.7|11225.7|11220.7|11231.7|11226.7|11223.6|11218.6|183
1666015500000|2022-10-17 14:05:00|11225.9|11220.9|11221.4|11216.4|11230.1|11225.1|11219.6|11214.6|146
1666015800000|2022-10-17 14:10:00|11221.8|11216.8|11214.6|11209.6|11224.8|11219.8|11214.6|11209.6|162
1666016100000|2022-10-17 14:15:00|11214.5|11209.5|11223.2|11218.2|11225.3|11220.3|11213|11208|146
1666016400000|2022-10-17 14:20:00|11223.1|11218.1|11226.9|11221.9|11227.9|11222.9|11218.1|11213.1|190
1666016700000|2022-10-17 14:25:00|11227.1|11222.1|11216.1|11211.1|11228.2|11223.2|11211.4|11206.4|514
1666017000000|2022-10-17 14:30:00|11216|11211|11212.6|11207.6|11218.9|11213.9|11205.3|11200.3|398
1666017300000|2022-10-17 14:35:00|11212.5|11207.5|11208.7|11203.7|11213.6|11208.6|11205.9|11200.9|212
1666017600000|2022-10-17 14:40:00|11208.6|11203.6|11208.1|11203.1|11209.2|11204.2|11201.2|11196.2|301
1666017900000|2022-10-17 14:45:00|11207.9|11202.9|11202.5|11197.5|11209.8|11204.8|11199.7|11194.7|237
1666018200000|2022-10-17 14:50:00|11202.6|11197.6|11199.4|11194.4|11205.4|11200.4|11194.8|11189.8|513
1666018500000|2022-10-17 14:55:00|11199.3|11194.3|11196.6|11191.6|11201.7|11196.7|11194.6|11189.6|339
1666018800000|2022-10-17 15:00:00|11196.5|11191.5|11196.2|11191.2|11198.9|11193.9|11194.5|11189.5|207
1666019100000|2022-10-17 15:05:00|11196.4|11191.4|11202.7|11197.7|11203.7|11198.7|11196.1|11191.1|342
1666019400000|2022-10-17 15:10:00|11202.9|11197.9|11205.5|11200.5|11206.5|11201.5|11201.4|11196.4|241
1666019700000|2022-10-17 15:15:00|11205.6|11200.6|11211.2|11206.2|11211.3|11206.3|11205.6|11200.6|235
1666020000000|2022-10-17 15:20:00|11211.4|11206.4|11202.5|11197.5|11211.4|11206.4|11201|11196|329
1666020300000|2022-10-17 15:25:00|11202.4|11197.4|11201|11196|11207|11202|11200.5|11195.5|173
1666020600000|2022-10-17 15:30:00|11201.3|11196.3|11203.3|11198.3|11205.7|11200.7|11200.7|11195.7|155
1666020900000|2022-10-17 15:35:00|11203.5|11198.5|11200|11195|11203.5|11198.5|11197.8|11192.8|220
1666021200000|2022-10-17 15:40:00|11199.9|11194.9|11189.6|11184.6|11200|11195|11185.7|11180.7|408
1666021500000|2022-10-17 15:45:00|11189.9|11184.9|11180.6|11175.6|11190.2|11185.2|11178.5|11173.5|275
1666021800000|2022-10-17 15:50:00|11180.5|11175.5|11176.6|11171.6|11181.5|11176.5|11174.6|11169.6|216
1666022100000|2022-10-17 15:55:00|11176.8|11171.8|11176.6|11171.6|11179.8|11174.8|11170.2|11165.2|246
1666022400000|2022-10-17 16:00:00|11176.7|11171.7|11181.4|11176.4|11182.9|11177.9|11175|11170|373
1666022700000|2022-10-17 16:05:00|11181.5|11176.5|11171.5|11166.5|11182|11177|11171.3|11166.3|377
1666023000000|2022-10-17 16:10:00|11171.3|11166.3|11173.7|11168.7|11180.4|11175.4|11171.3|11166.3|197
1666023300000|2022-10-17 16:15:00|11173.9|11168.9|11177.5|11172.5|11181.7|11176.7|11173.6|11168.6|193
1666023600000|2022-10-17 16:20:00|11177.3|11172.3|11173.3|11168.3|11181.4|11176.4|11172.5|11167.5|74
1666023900000|2022-10-17 16:25:00|11173.4|11168.4|11176.2|11171.2|11176.4|11171.4|11173.4|11168.4|90
1666024200000|2022-10-17 16:30:00|11176.4|11171.4|11171.1|11166.1|11177.9|11172.9|11170|11165|128
1666024500000|2022-10-17 16:35:00|11170.9|11165.9|11179.6|11174.6|11181.1|11176.1|11170.1|11165.1|204
1666024800000|2022-10-17 16:40:00|11179.4|11174.4|11184.2|11179.2|11185.5|11180.5|11178.5|11173.5|268
1666025100000|2022-10-17 16:45:00|11184.1|11179.1|11183.9|11178.9|11185.2|11180.2|11181.4|11176.4|72
1666025400000|2022-10-17 16:50:00|11184|11179|11181.8|11176.8|11185.5|11180.5|11181.8|11176.8|129
1666025700000|2022-10-17 16:55:00|11181.7|11176.7|11184.4|11179.4|11185.2|11180.2|11179.9|11174.9|84
1666026000000|2022-10-17 17:00:00|11184.2|11179.2|11182.2|11177.2|11186.9|11181.9|11182|11177|132
1666026300000|2022-10-17 17:05:00|11182.4|11177.4|11180.9|11175.9|11182.4|11177.4|11178.1|11173.1|80
1666026600000|2022-10-17 17:10:00|11181|11176|11181.2|11176.2|11183|11178|11178.8|11173.8|88
1666026900000|2022-10-17 17:15:00|11181.4|11176.4|11181|11176|11181.8|11176.8|11175.9|11170.9|132
1666027200000|2022-10-17 17:20:00|11180.9|11175.9|11172.1|11167.1|11181.7|11176.7|11171.7|11166.7|192
1666027500000|2022-10-17 17:25:00|11171.9|11166.9|11179.1|11174.1|11179.3|11174.3|11171.9|11166.9|94
1666027800000|2022-10-17 17:30:00|11178.9|11173.9|11180.1|11175.1|11180.9|11175.9|11176.7|11171.7|60
1666028100000|2022-10-17 17:35:00|11179.9|11174.9|11178.4|11173.4|11179.9|11174.9|11176.6|11171.6|31
1666028400000|2022-10-17 17:40:00|11178.6|11173.6|11183.7|11178.7|11184.3|11179.3|11178.2|11173.2|74
1666028700000|2022-10-17 17:45:00|11183.5|11178.5|11178.9|11173.9|11183.6|11178.6|11177.5|11172.5|132
1666029000000|2022-10-17 17:50:00|11179.1|11174.1|11179|11174|11180.6|11175.6|11176.5|11171.5|38
1666029300000|2022-10-17 17:55:00|11179.1|11174.1|11183.7|11178.7|11185.3|11180.3|11178.5|11173.5|149
1666029600000|2022-10-17 18:00:00|11183.8|11178.8|11177.9|11172.9|11184.5|11179.5|11177.9|11172.9|116
1666029900000|2022-10-17 18:05:00|11177.8|11172.8|11181.1|11176.1|11181.7|11176.7|11177.1|11172.1|48
1666030200000|2022-10-17 18:10:00|11181.3|11176.3|11188.3|11183.3|11188.4|11183.4|11180.9|11175.9|95
1666030500000|2022-10-17 18:15:00|11188.7|11183.7|11186.8|11181.8|11189.3|11184.3|11186.8|11181.8|201
1666030800000|2022-10-17 18:20:00|11187.1|11182.1|11184.8|11179.8|11187.4|11182.4|11183.3|11178.3|107
1666031100000|2022-10-17 18:25:00|11185.2|11180.2|11187.3|11182.3|11188.8|11183.8|11184.3|11179.3|74
1666031400000|2022-10-17 18:30:00|11187.2|11182.2|11184.8|11179.8|11188.8|11183.8|11183.9|11178.9|50
1666031700000|2022-10-17 18:35:00|11185|11180|11183.1|11178.1|11185.8|11180.8|11182.3|11177.3|25
1666032000000|2022-10-17 18:40:00|11182.8|11177.8|11183.4|11178.4|11185.8|11180.8|11182|11177|47
1666032300000|2022-10-17 18:45:00|11183.3|11178.3|11186.2|11181.2|11187.6|11182.6|11182.9|11177.9|30
1666032600000|2022-10-17 18:50:00|11186.3|11181.3|11181.7|11176.7|11186.6|11181.6|11181.4|11176.4|109
1666032900000|2022-10-17 18:55:00|11181.8|11176.8|11181.8|11176.8|11182.8|11177.8|11179.2|11174.2|188
1666033200000|2022-10-17 19:00:00|11182|11177|11186.9|11181.9|11188.2|11183.2|11181.8|11176.8|74
1666033500000|2022-10-17 19:05:00|11186.7|11181.7|11191|11186|11191.7|11186.7|11185.8|11180.8|158
1666033800000|2022-10-17 19:10:00|11191.2|11186.2|11191.5|11186.5|11192.7|11187.7|11190.2|11185.2|97
1666034100000|2022-10-17 19:15:00|11192|11187|11194.8|11189.8|11196.7|11191.7|11190.8|11185.8|81
1666034400000|2022-10-17 19:20:00|11194.6|11189.6|11194.4|11189.4|11197|11192|11193.4|11188.4|119
1666034700000|2022-10-17 19:25:00|11194.2|11189.2|11193.3|11188.3|11196.3|11191.3|11193.1|11188.1|45
1666035000000|2022-10-17 19:30:00|11193.1|11188.1|11192.1|11187.1|11194|11189|11189.8|11184.8|43
1666035300000|2022-10-17 19:35:00|11192.3|11187.3|11190.7|11185.7|11193.7|11188.7|11190.5|11185.5|19
1666035600000|2022-10-17 19:40:00|11191|11186|11186.9|11181.9|11192.5|11187.5|11185.8|11180.8|78
1666035900000|2022-10-17 19:45:00|11187|11182|11189|11184|11189.7|11184.7|11187|11182|53
1666036200000|2022-10-17 19:50:00|11188.7|11183.7|11188|11183|11189.9|11184.9|11187.1|11182.1|30
1666036500000|2022-10-17 19:55:00|11188.1|11183.1|11194.6|11189.6|11195.5|11190.5|11187.5|11182.5|81
1666036800000|2022-10-17 20:00:00|11194.9|11189.9|11194.2|11189.2|11194.9|11189.9|11192.3|11187.3|243
1666037100000|2022-10-17 20:05:00|11194.1|11189.1|11193.3|11188.3|11194.2|11189.2|11192.5|11187.5|62
1666037400000|2022-10-17 20:10:00|11193.5|11188.5|11192.5|11187.5|11194|11189|11192|11187|22
1666037700000|2022-10-17 20:15:00|11192.3|11187.3|11191.2|11186.2|11193.1|11188.1|11191.1|11186.1|18
1666038000000|2022-10-17 20:20:00|11191.1|11186.1|11190.9|11185.9|11192.3|11187.3|11190.5|11185.5|10
1666038300000|2022-10-17 20:25:00|11191.1|11186.1|11189.3|11184.3|11191.5|11186.5|11187.7|11182.7|14
1666038600000|2022-10-17 20:30:00|11189.2|11184.2|11189.8|11184.8|11189.8|11184.8|11188|11183|108
1666038900000|2022-10-17 20:35:00|11189.6|11184.6|11186.8|11181.8|11189.8|11184.8|11186.8|11181.8|10
1666039200000|2022-10-17 20:40:00|11186.7|11181.7|11186.5|11181.5|11187.7|11182.7|11186.3|11181.3|9
1666039500000|2022-10-17 20:45:00|11186.4|11181.4|11185.4|11180.4|11186.5|11181.5|11185.3|11180.3|39
1666039800000|2022-10-17 20:50:00|11185.3|11180.3|11184|11179|11185.4|11180.4|11184|11179|44
1666040100000|2022-10-17 20:55:00|11184.1|11179.1|11189.5|11180.5|11190.2|11181.2|11183.3|11178.3|40
1666051200000|2022-10-18 00:00:00|11183.9|11178.9|11181.5|11176.5|11183.9|11178.9|11177.3|11172.3|91
1666051500000|2022-10-18 00:05:00|11181.3|11176.3|11182.2|11177.2|11184|11179|11180.6|11175.6|40
1666051800000|2022-10-18 00:10:00|11182.3|11177.3|11179.8|11174.8|11183.2|11178.2|11179.3|11174.3|33
1666052100000|2022-10-18 00:15:00|11179.9|11174.9|11182.6|11177.6|11183.8|11178.8|11179.3|11174.3|35
1666052400000|2022-10-18 00:20:00|11182.8|11177.8|11186.5|11181.5|11188.2|11183.2|11182.6|11177.6|30
1666052700000|2022-10-18 00:25:00|11186.4|11181.4|11182.4|11177.4|11186.4|11181.4|11182.1|11177.1|51
1666053000000|2022-10-18 00:30:00|11182.6|11177.6|11183.7|11178.7|11183.9|11178.9|11176.5|11171.5|59
1666053300000|2022-10-18 00:35:00|11183.9|11178.9|11179.6|11174.6|11184.6|11179.6|11179.2|11174.2|19
1666053600000|2022-10-18 00:40:00|11179.7|11174.7|11182.6|11177.6|11182.6|11177.6|11178.6|11173.6|13
1666053900000|2022-10-18 00:45:00|11182.8|11177.8|11185.3|11180.3|11185.3|11180.3|11179.9|11174.9|16
1666054200000|2022-10-18 00:50:00|11185.1|11180.1|11186.6|11181.6|11188|11183|11183|11178|36
1666054500000|2022-10-18 00:55:00|11186.5|11181.5|11185.5|11180.5|11188.1|11183.1|11184.9|11179.9|32
1666054800000|2022-10-18 01:00:00|11185.7|11180.7|11189|11184|11189.4|11184.4|11184.9|11179.9|46
1666055100000|2022-10-18 01:05:00|11188.8|11183.8|11188|11183|11190|11185|11186.5|11181.5|36
1666055400000|2022-10-18 01:10:00|11188.2|11183.2|11189.5|11184.5|11190|11185|11188.2|11183.2|30
1666055700000|2022-10-18 01:15:00|11189.6|11184.6|11191.8|11186.8|11194.7|11189.7|11189.5|11184.5|72
1666056000000|2022-10-18 01:20:00|11192|11187|11191.8|11186.8|11193.4|11188.4|11191|11186|27
1666056300000|2022-10-18 01:25:00|11191.9|11186.9|11190.7|11185.7|11192.4|11187.4|11189.6|11184.6|39
1666056600000|2022-10-18 01:30:00|11190.4|11185.4|11195.3|11190.3|11195.6|11190.6|11188|11183|63
1666056900000|2022-10-18 01:35:00|11195.5|11190.5|11195.6|11190.6|11198.3|11193.3|11193.4|11188.4|48
1666057200000|2022-10-18 01:40:00|11195.4|11190.4|11189.9|11184.9|11195.6|11190.6|11189.9|11184.9|38
1666057500000|2022-10-18 01:45:00|11189.8|11184.8|11189.4|11184.4|11190.9|11185.9|11187.5|11182.5|46
1666057800000|2022-10-18 01:50:00|11189.6|11184.6|11195.1|11190.1|11195.8|11190.8|11189.6|11184.6|24
1666058100000|2022-10-18 01:55:00|11194.9|11189.9|11195.6|11190.6|11197|11192|11194.4|11189.4|25
1666058400000|2022-10-18 02:00:00|11195.8|11190.8|11193.5|11188.5|11196.6|11191.6|11193.1|11188.1|24
1666058700000|2022-10-18 02:05:00|11193.4|11188.4|11197.8|11192.8|11198.1|11193.1|11193.4|11188.4|20
1666059000000|2022-10-18 02:10:00|11197.6|11192.6|11200.4|11195.4|11201.1|11196.1|11197.4|11192.4|148
1666059300000|2022-10-18 02:15:00|11200.2|11195.2|11198.8|11193.8|11201.6|11196.6|11198.4|11193.4|69
1666059600000|2022-10-18 02:20:00|11199|11194|11200.5|11195.5|11201.1|11196.1|11198.1|11193.1|13
1666059900000|2022-10-18 02:25:00|11200.3|11195.3|11198.3|11193.3|11200.5|11195.5|11198.1|11193.1|23
1666060200000|2022-10-18 02:30:00|11198.4|11193.4|11196.3|11191.3|11198.5|11193.5|11195.6|11190.6|29
1666060500000|2022-10-18 02:35:00|11196.1|11191.1|11196.9|11191.9|11197.9|11192.9|11195.1|11190.1|14
1666060800000|2022-10-18 02:40:00|11197.1|11192.1|11199.9|11194.9|11200.4|11195.4|11195.9|11190.9|25
1666061100000|2022-10-18 02:45:00|11200.1|11195.1|11199.6|11194.6|11201.6|11196.6|11198.9|11193.9|26
1666061400000|2022-10-18 02:50:00|11199.8|11194.8|11198.1|11193.1|11201.3|11196.3|11198.1|11193.1|25
1666061700000|2022-10-18 02:55:00|11197.9|11192.9|11196.8|11191.8|11197.9|11192.9|11195.4|11190.4|36
1666062000000|2022-10-18 03:00:00|11196.6|11191.6|11194.8|11189.8|11196.9|11191.9|11194.3|11189.3|10
1666062300000|2022-10-18 03:05:00|11194.9|11189.9|11192.1|11187.1|11195.4|11190.4|11191.9|11186.9|11
1666062600000|2022-10-18 03:10:00|11192.3|11187.3|11194.3|11189.3|11194.9|11189.9|11191.4|11186.4|21
1666062900000|2022-10-18 03:15:00|11194.1|11189.1|11196.3|11191.3|11196.3|11191.3|11193.1|11188.1|14
1666063200000|2022-10-18 03:20:00|11196.1|11191.1|11201.1|11196.1|11202.1|11197.1|11196.1|11191.1|103
1666063500000|2022-10-18 03:25:00|11201.3|11196.3|11199.9|11194.9|11203.3|11198.3|11199.8|11194.8|54
1666063800000|2022-10-18 03:30:00|11200.1|11195.1|11194.1|11189.1|11200.1|11195.1|11192.9|11187.9|45
1666064100000|2022-10-18 03:35:00|11193.9|11188.9|11193.9|11188.9|11196|11191|11193.4|11188.4|41
1666064400000|2022-10-18 03:40:00|11194.1|11189.1|11183.4|11178.4|11194.4|11189.4|11183.4|11178.4|127
1666064700000|2022-10-18 03:45:00|11183.2|11178.2|11183.1|11178.1|11185.7|11180.7|11181.4|11176.4|41
1666065000000|2022-10-18 03:50:00|11183.2|11178.2|11181.8|11176.8|11185.2|11180.2|11181|11176|61
1666065300000|2022-10-18 03:55:00|11182|11177|11182|11177|11182.9|11177.9|11180.1|11175.1|31
1666065600000|2022-10-18 04:00:00|11182.2|11177.2|11170.5|11165.5|11182.2|11177.2|11168.7|11163.7|410
1666065900000|2022-10-18 04:05:00|11170.9|11165.9|11176.7|11171.7|11177.4|11172.4|11169.5|11164.5|114
1666066200000|2022-10-18 04:10:00|11176.5|11171.5|11174.3|11169.3|11176.7|11171.7|11171.5|11166.5|45
1666066500000|2022-10-18 04:15:00|11174.2|11169.2|11168|11163|11174.2|11169.2|11162.8|11157.8|99
1666066800000|2022-10-18 04:20:00|11168.2|11163.2|11163.7|11158.7|11168.5|11163.5|11163|11158|83
1666067100000|2022-10-18 04:25:00|11163.6|11158.6|11160.2|11155.2|11164.7|11159.7|11156.6|11151.6|162
1666067400000|2022-10-18 04:30:00|11160|11155|11155.6|11150.6|11162|11157|11154.5|11149.5|122
1666067700000|2022-10-18 04:35:00|11155.7|11150.7|11158.6|11153.6|11159.4|11154.4|11152.7|11147.7|57
1666068000000|2022-10-18 04:40:00|11158.4|11153.4|11160.4|11155.4|11162|11157|11157.9|11152.9|72
1666068300000|2022-10-18 04:45:00|11160.6|11155.6|11162.3|11157.3|11164.7|11159.7|11159.5|11154.5|54
1666068600000|2022-10-18 04:50:00|11162.4|11157.4|11163.7|11158.7|11163.9|11158.9|11160.2|11155.2|33
1666068900000|2022-10-18 04:55:00|11163.9|11158.9|11163.1|11158.1|11165.6|11160.6|11162.7|11157.7|39
1666069200000|2022-10-18 05:00:00|11162.9|11157.9|11159.7|11154.7|11163.4|11158.4|11157.7|11152.7|57
1666069500000|2022-10-18 05:05:00|11159.9|11154.9|11165|11160|11165.2|11160.2|11158.6|11153.6|107
1666069800000|2022-10-18 05:10:00|11164.8|11159.8|11162.2|11157.2|11166.1|11161.1|11160|11155|41
1666070100000|2022-10-18 05:15:00|11162.1|11157.1|11161.3|11156.3|11162.6|11157.6|11158.5|11153.5|29
1666070400000|2022-10-18 05:20:00|11161.1|11156.1|11166.1|11161.1|11166.6|11161.6|11161.1|11156.1|15
1666070700000|2022-10-18 05:25:00|11166.2|11161.2|11164.4|11159.4|11167.1|11162.1|11162|11157|33
1666071000000|2022-10-18 05:30:00|11164.6|11159.6|11163.8|11158.8|11168.6|11163.6|11163.5|11158.5|60
1666071300000|2022-10-18 05:35:00|11163.7|11158.7|11164.5|11159.5|11166.4|11161.4|11162.8|11157.8|41
1666071600000|2022-10-18 05:40:00|11164.3|11159.3|11163.4|11158.4|11168.4|11163.4|11162.7|11157.7|34
1666071900000|2022-10-18 05:45:00|11163.6|11158.6|11165.9|11160.9|11166.4|11161.4|11160.6|11155.6|32
1666072200000|2022-10-18 05:50:00|11166|11161|11168|11163|11168.8|11163.8|11165.6|11160.6|97
1666072500000|2022-10-18 05:55:00|11167.9|11162.9|11171.9|11166.9|11174.4|11169.4|11167.9|11162.9|90
1666072800000|2022-10-18 06:00:00|11171.7|11166.7|11173.9|11168.9|11174.5|11169.5|11169.4|11164.4|66
1666073100000|2022-10-18 06:05:00|11173.7|11168.7|11177.1|11172.1|11180.2|11175.2|11173.2|11168.2|332
1666073400000|2022-10-18 06:10:00|11177.2|11172.2|11170.4|11165.4|11178.1|11173.1|11169.2|11164.2|69
1666073700000|2022-10-18 06:15:00|11170.5|11165.5|11173.7|11168.7|11174.1|11169.1|11169.2|11164.2|25
1666074000000|2022-10-18 06:20:00|11173.5|11168.5|11176.7|11171.7|11177|11172|11168.5|11163.5|45
1666074300000|2022-10-18 06:25:00|11176.9|11171.9|11173.7|11168.7|11176.9|11171.9|11171.7|11166.7|47
1666074600000|2022-10-18 06:30:00|11173.5|11168.5|11177.3|11172.3|11179.7|11174.7|11172.6|11167.6|40
1666074900000|2022-10-18 06:35:00|11177.1|11172.1|11174.5|11169.5|11177.3|11172.3|11173.9|11168.9|24
1666075200000|2022-10-18 06:40:00|11174.7|11169.7|11162.3|11157.3|11175|11170|11161.8|11156.8|134
1666075500000|2022-10-18 06:45:00|11162.2|11157.2|11162.8|11157.8|11165.5|11160.5|11159|11154|115
1666075800000|2022-10-18 06:50:00|11162.6|11157.6|11167.3|11162.3|11170|11165|11162.4|11157.4|103
1666076100000|2022-10-18 06:55:00|11167.4|11162.4|11167|11162|11169.4|11164.4|11159.2|11154.2|113
1666076400000|2022-10-18 07:00:00|11166.9|11161.9|11160.9|11155.9|11170.9|11165.9|11160.7|11155.7|132
1666076700000|2022-10-18 07:05:00|11161.2|11156.2|11174.7|11169.7|11176.4|11171.4|11158.1|11153.1|149
1666077000000|2022-10-18 07:10:00|11174.9|11169.9|11180.7|11175.7|11182.1|11177.1|11171.7|11166.7|196
1666077300000|2022-10-18 07:15:00|11180.5|11175.5|11188.4|11183.4|11188.4|11183.4|11178.7|11173.7|152
1666077600000|2022-10-18 07:20:00|11188.5|11183.5|11192.2|11187.2|11198.4|11193.4|11188.1|11183.1|342
1666077900000|2022-10-18 07:25:00|11192.4|11187.4|11186.9|11181.9|11192.9|11187.9|11186|11181|88
1666078200000|2022-10-18 07:30:00|11187|11182|11180.2|11175.2|11187.2|11182.2|11179|11174|135
1666078500000|2022-10-18 07:35:00|11180.4|11175.4|11181.9|11176.9|11186.9|11181.9|11180.2|11175.2|72
1666078800000|2022-10-18 07:40:00|11181.7|11176.7|11181|11176|11184.9|11179.9|11177.9|11172.9|71
1666079100000|2022-10-18 07:45:00|11180.9|11175.9|11181.3|11176.3|11182.9|11177.9|11178.1|11173.1|49
1666079400000|2022-10-18 07:50:00|11181.4|11176.4|11178.9|11173.9|11183.7|11178.7|11178|11173|56
1666079700000|2022-10-18 07:55:00|11179.1|11174.1|11170.3|11165.3|11180|11175|11170.1|11165.1|111
1666080000000|2022-10-18 08:00:00|11170.2|11165.2|11171.9|11166.9|11175.8|11170.8|11169.3|11164.3|125
1666080300000|2022-10-18 08:05:00|11171.8|11166.8|11175.7|11170.7|11176.7|11171.7|11167.8|11162.8|68
1666080600000|2022-10-18 08:10:00|11175.8|11170.8|11174.2|11169.2|11175.8|11170.8|11169.3|11164.3|40
1666080900000|2022-10-18 08:15:00|11174|11169|11177|11172|11177.6|11172.6|11172.7|11167.7|38
1666081200000|2022-10-18 08:20:00|11176.8|11171.8|11179.5|11174.5|11183|11178|11176.3|11171.3|51
1666081500000|2022-10-18 08:25:00|11179.3|11174.3|11177.7|11172.7|11179.6|11174.6|11175.8|11170.8|34
1666081800000|2022-10-18 08:30:00|11177.5|11172.5|11178.3|11173.3|11179.3|11174.3|11175.3|11170.3|38
1666082100000|2022-10-18 08:35:00|11178.5|11173.5|11187.6|11182.6|11189.2|11184.2|11178.3|11173.3|85
1666082400000|2022-10-18 08:40:00|11187.4|11182.4|11192.9|11187.9|11193.9|11188.9|11184.5|11179.5|187
1666082700000|2022-10-18 08:45:00|11192.8|11187.8|11188.8|11183.8|11192.9|11187.9|11187.3|11182.3|74
1666083000000|2022-10-18 08:50:00|11188.7|11183.7|11195.6|11190.6|11196.7|11191.7|11188.3|11183.3|112
1666083300000|2022-10-18 08:55:00|11195.4|11190.4|11205.2|11200.2|11208.7|11203.7|11194.2|11189.2|449
1666083600000|2022-10-18 09:00:00|11205.6|11200.6|11191.6|11186.6|11207.1|11202.1|11179.4|11174.4|687
1666083900000|2022-10-18 09:05:00|11191.7|11186.7|11195.6|11190.6|11196.5|11191.5|11186.1|11181.1|309
1666084200000|2022-10-18 09:10:00|11195.5|11190.5|11189.5|11184.5|11199.1|11194.1|11187.5|11182.5|133
1666084500000|2022-10-18 09:15:00|11189.4|11184.4|11188.1|11183.1|11190.7|11185.7|11182.5|11177.5|139
1666084800000|2022-10-18 09:20:00|11188.2|11183.2|11194.7|11189.7|11195.9|11190.9|11188.2|11183.2|48
1666085100000|2022-10-18 09:25:00|11194.9|11189.9|11185.2|11180.2|11195.8|11190.8|11184.5|11179.5|78
1666085400000|2022-10-18 09:30:00|11185|11180|11192.5|11187.5|11194.2|11189.2|11181.2|11176.2|71
1666085700000|2022-10-18 09:35:00|11192.4|11187.4|11187.9|11182.9|11193.6|11188.6|11186.6|11181.6|35
1666086000000|2022-10-18 09:40:00|11188|11183|11198.5|11193.5|11201.4|11196.4|11188|11183|135
1666086300000|2022-10-18 09:45:00|11198.7|11193.7|11201.1|11196.1|11203.2|11198.2|11196.1|11191.1|66
1666086600000|2022-10-18 09:50:00|11201.3|11196.3|11201|11196|11204.1|11199.1|11199.6|11194.6|73
1666086900000|2022-10-18 09:55:00|11200.8|11195.8|11200.3|11195.3|11201.8|11196.8|11197|11192|91
1666087200000|2022-10-18 10:00:00|11200.5|11195.5|11202.6|11197.6|11205.1|11200.1|11200.5|11195.5|71
1666087500000|2022-10-18 10:05:00|11202.7|11197.7|11202.1|11197.1|11205.6|11200.6|11201.3|11196.3|48
1666087800000|2022-10-18 10:10:00|11202|11197|11197.3|11192.3|11203.1|11198.1|11196.1|11191.1|37
1666088100000|2022-10-18 10:15:00|11197.4|11192.4|11193.1|11188.1|11198.6|11193.6|11192.7|11187.7|36
1666088400000|2022-10-18 10:20:00|11193.2|11188.2|11199|11194|11199.4|11194.4|11192|11187|44
1666088700000|2022-10-18 10:25:00|11198.8|11193.8|11202.7|11197.7|11203.1|11198.1|11197.1|11192.1|76
1666089000000|2022-10-18 10:30:00|11202.9|11197.9|11204.8|11199.8|11208|11203|11202.5|11197.5|72
1666089300000|2022-10-18 10:35:00|11204.9|11199.9|11201.7|11196.7|11205.6|11200.6|11199.9|11194.9|83
1666089600000|2022-10-18 10:40:00|11201.9|11196.9|11212.1|11207.1|11213|11208|11200.9|11195.9|168
1666089900000|2022-10-18 10:45:00|11211.9|11206.9|11214.1|11209.1|11216.4|11211.4|11211.3|11206.3|168
1666090200000|2022-10-18 10:50:00|11213.7|11208.7|11222.4|11217.4|11224.5|11219.5|11213.5|11208.5|228
1666090500000|2022-10-18 10:55:00|11222.6|11217.6|11219.6|11214.6|11223.2|11218.2|11217.8|11212.8|101
1666090800000|2022-10-18 11:00:00|11219.4|11214.4|11213.1|11208.1|11220.1|11215.1|11211.9|11206.9|185
1666091100000|2022-10-18 11:05:00|11213.3|11208.3|11212.4|11207.4|11214.7|11209.7|11210.2|11205.2|62
1666091400000|2022-10-18 11:10:00|11212.1|11207.1|11213.2|11208.2|11213.4|11208.4|11208|11203|210
1666091700000|2022-10-18 11:15:00|11213.1|11208.1|11209.1|11204.1|11214.4|11209.4|11207.5|11202.5|85
1666092000000|2022-10-18 11:20:00|11208.9|11203.9|11204.9|11199.9|11209.2|11204.2|11202.9|11197.9|42
1666092300000|2022-10-18 11:25:00|11204.6|11199.6|11199.9|11194.9|11207.7|11202.7|11199.5|11194.5|32
1666092600000|2022-10-18 11:30:00|11199.7|11194.7|11198.3|11193.3|11203.4|11198.4|11196.6|11191.6|155
1666092900000|2022-10-18 11:35:00|11198.5|11193.5|11194.5|11189.5|11199.7|11194.7|11192.7|11187.7|153
1666093200000|2022-10-18 11:40:00|11194.3|11189.3|11198.2|11193.2|11199.2|11194.2|11193.7|11188.7|89
1666093500000|2022-10-18 11:45:00|11198.4|11193.4|11196.7|11191.7|11204.3|11199.3|11196|11191|120
1666093800000|2022-10-18 11:50:00|11196.9|11191.9|11202.4|11197.4|11203.9|11198.9|11196.7|11191.7|64
1666094100000|2022-10-18 11:55:00|11202.6|11197.6|11199.7|11194.7|11206.3|11201.3|11198.9|11193.9|102
1666094400000|2022-10-18 12:00:00|11199.4|11194.4|11199.5|11194.5|11204.4|11199.4|11196.6|11191.6|87
1666094700000|2022-10-18 12:05:00|11199.4|11194.4|11199.9|11194.9|11204|11199|11198.2|11193.2|44
1666095000000|2022-10-18 12:10:00|11199.7|11194.7|11194.5|11189.5|11199.7|11194.7|11191.3|11186.3|64
1666095300000|2022-10-18 12:15:00|11194.7|11189.7|11196|11191|11202.3|11197.3|11194.3|11189.3|86
1666095600000|2022-10-18 12:20:00|11195|11190|11190.3|11185.3|11195.8|11190.8|11187.9|11182.9|197
1666095900000|2022-10-18 12:25:00|11190.4|11185.4|11184.5|11179.5|11192.4|11187.4|11184.3|11179.3|144
1666096200000|2022-10-18 12:30:00|11184.6|11179.6|11179.8|11174.8|11186.1|11181.1|11176.8|11171.8|246
1666096500000|2022-10-18 12:35:00|11179.6|11174.6|11172.8|11167.8|11183|11178|11172.6|11167.6|192
1666096800000|2022-10-18 12:40:00|11172.9|11167.9|11175|11170|11176|11171|11169|11164|199
1666097100000|2022-10-18 12:45:00|11174.8|11169.8|11177.9|11172.9|11181.1|11176.1|11173.2|11168.2|213
1666097400000|2022-10-18 12:50:00|11177.8|11172.8|11177.8|11172.8|11178.7|11173.7|11174.1|11169.1|93
1666097700000|2022-10-18 12:55:00|11178.3|11173.3|11175.3|11170.3|11179.2|11174.2|11173.3|11168.3|156
1666098000000|2022-10-18 13:00:00|11175.5|11170.5|11177.3|11172.3|11180.8|11175.8|11172.8|11167.8|159
1666098300000|2022-10-18 13:05:00|11177.1|11172.1|11172.5|11167.5|11180|11175|11170.1|11165.1|158
1666098600000|2022-10-18 13:10:00|11172.4|11167.4|11172.7|11167.7|11172.7|11167.7|11166.2|11161.2|96
1666098900000|2022-10-18 13:15:00|11172.4|11167.4|11184.1|11179.1|11184.8|11179.8|11172|11167|236
1666099200000|2022-10-18 13:20:00|11183.9|11178.9|11172.7|11167.7|11183.9|11178.9|11172.2|11167.2|163
1666099500000|2022-10-18 13:25:00|11172.4|11167.4|11167.7|11162.7|11173.2|11168.2|11165.3|11160.3|311
1666099800000|2022-10-18 13:30:00|11167.9|11162.9|11164.3|11159.3|11169.1|11164.1|11159.7|11154.7|549
1666100100000|2022-10-18 13:35:00|11164.5|11159.5|11159.9|11154.9|11164.5|11159.5|11158.6|11153.6|330
1666100400000|2022-10-18 13:40:00|11159.8|11154.8|11166.8|11161.8|11167.2|11162.2|11158.7|11153.7|223
1666100700000|2022-10-18 13:45:00|11166.7|11161.7|11170.5|11165.5|11174.8|11169.8|11166.2|11161.2|195
1666101000000|2022-10-18 13:50:00|11170.3|11165.3|11185.5|11180.5|11187.7|11182.7|11169.3|11164.3|439
1666101300000|2022-10-18 13:55:00|11185.4|11180.4|11180.7|11175.7|11185.7|11180.7|11179.4|11174.4|187
1666101600000|2022-10-18 14:00:00|11180.8|11175.8|11178.1|11173.1|11182.2|11177.2|11177.7|11172.7|101
1666101900000|2022-10-18 14:05:00|11178.2|11173.2|11174.8|11169.8|11180.7|11175.7|11172.5|11167.5|160
1666102200000|2022-10-18 14:10:00|11174.6|11169.6|11181.8|11176.8|11182|11177|11172.9|11167.9|70
1666102500000|2022-10-18 14:15:00|11181.6|11176.6|11189.2|11184.2|11190.5|11185.5|11181.1|11176.1|299
1666102800000|2022-10-18 14:20:00|11189|11184|11191.5|11186.5|11191.9|11186.9|11183.6|11178.6|197
1666103100000|2022-10-18 14:25:00|11191.3|11186.3|11197.4|11192.4|11199.6|11194.6|11190.6|11185.6|216
1666103400000|2022-10-18 14:30:00|11197.2|11192.2|11205.1|11200.1|11207.2|11202.2|11195|11190|281
1666103700000|2022-10-18 14:35:00|11205.3|11200.3|11204.8|11199.8|11210|11205|11203.3|11198.3|213
1666104000000|2022-10-18 14:40:00|11204.7|11199.7|11196.1|11191.1|11206.8|11201.8|11195.6|11190.6|218
1666104300000|2022-10-18 14:45:00|11196|11191|11195.2|11190.2|11202|11197|11194.6|11189.6|260
1666104600000|2022-10-18 14:50:00|11195.1|11190.1|11186.1|11181.1|11196.9|11191.9|11184.3|11179.3|323
1666104900000|2022-10-18 14:55:00|11186.9|11181.9|11185.4|11180.4|11186.9|11181.9|11180.3|11175.3|200
1666105200000|2022-10-18 15:00:00|11185.5|11180.5|11187.8|11182.8|11194.8|11189.8|11185.5|11180.5|162
1666105500000|2022-10-18 15:05:00|11187.9|11182.9|11192.5|11187.5|11195.3|11190.3|11186.9|11181.9|119
1666105800000|2022-10-18 15:10:00|11192.6|11187.6|11203.5|11198.5|11204.2|11199.2|11190.6|11185.6|220
1666106100000|2022-10-18 15:15:00|11203.3|11198.3|11209|11204|11209.3|11204.3|11202.4|11197.4|284
1666106400000|2022-10-18 15:20:00|11209.1|11204.1|11216|11211|11218.1|11213.1|11207|11202|247
1666106700000|2022-10-18 15:25:00|11216.1|11211.1|11215.3|11210.3|11219.3|11214.3|11209.2|11204.2|366
1666107000000|2022-10-18 15:30:00|11215.1|11210.1|11213|11208|11215.1|11210.1|11211.2|11206.2|201
1666107300000|2022-10-18 15:35:00|11213.1|11208.1|11209.7|11204.7|11215.8|11210.8|11209.7|11204.7|187
1666107600000|2022-10-18 15:40:00|11209.6|11204.6|11206|11201|11213.6|11208.6|11205.8|11200.8|210
1666107900000|2022-10-18 15:45:00|11206.1|11201.1|11203.1|11198.1|11207.1|11202.1|11202|11197|145
1666108200000|2022-10-18 15:50:00|11203.5|11198.5|11201.5|11196.5|11205.8|11200.8|11197.3|11192.3|187
1666108500000|2022-10-18 15:55:00|11201.7|11196.7|11199.4|11194.4|11205.6|11200.6|11198.4|11193.4|173
1666108800000|2022-10-18 16:00:00|11199.5|11194.5|11202.3|11197.3|11204.8|11199.8|11198.6|11193.6|131
1666109100000|2022-10-18 16:05:00|11202.5|11197.5|11195.3|11190.3|11205|11200|11195.3|11190.3|182
1666109400000|2022-10-18 16:10:00|11195.5|11190.5|11195|11190|11195.5|11190.5|11190.5|11185.5|137
1666109700000|2022-10-18 16:15:00|11194.8|11189.8|11194.6|11189.6|11197|11192|11192.8|11187.8|84
1666110000000|2022-10-18 16:20:00|11194.8|11189.8|11196.3|11191.3|11196.8|11191.8|11191.6|11186.6|131
1666110300000|2022-10-18 16:25:00|11196.1|11191.1|11193|11188|11197.9|11192.9|11192.3|11187.3|64
1666110600000|2022-10-18 16:30:00|11192.8|11187.8|11195.5|11190.5|11198|11193|11192.2|11187.2|68
1666110900000|2022-10-18 16:35:00|11195.2|11190.2|11181.3|11176.3|11195.5|11190.5|11179.9|11174.9|243
1666111200000|2022-10-18 16:40:00|11181.5|11176.5|11186.3|11181.3|11186.6|11181.6|11179.3|11174.3|116
1666111500000|2022-10-18 16:45:00|11186.1|11181.1|11189.9|11184.9|11191.3|11186.3|11185.4|11180.4|99
1666111800000|2022-10-18 16:50:00|11190.1|11185.1|11185.1|11180.1|11191.6|11186.6|11184.3|11179.3|67
1666112100000|2022-10-18 16:55:00|11184.9|11179.9|11187.5|11182.5|11188.6|11183.6|11183.3|11178.3|93
1666112400000|2022-10-18 17:00:00|11186.4|11181.4|11202.6|11197.6|11202.6|11197.6|11184.4|11179.4|370
1666112700000|2022-10-18 17:05:00|11202.4|11197.4|11194.3|11189.3|11203.1|11198.1|11192.4|11187.4|138
1666113000000|2022-10-18 17:10:00|11194.4|11189.4|11188.3|11183.3|11194.4|11189.4|11187.9|11182.9|77
1666113300000|2022-10-18 17:15:00|11188.2|11183.2|11191.9|11186.9|11193|11188|11187.8|11182.8|52
1666113600000|2022-10-18 17:20:00|11191.7|11186.7|11187.9|11182.9|11193.8|11188.8|11187.3|11182.3|66
1666113900000|2022-10-18 17:25:00|11188.3|11183.3|11188.6|11183.6|11191.6|11186.6|11186.3|11181.3|88
1666114200000|2022-10-18 17:30:00|11188.5|11183.5|11180.5|11175.5|11192.1|11187.1|11180.3|11175.3|83
1666114500000|2022-10-18 17:35:00|11180.3|11175.3|11180|11175|11183.9|11178.9|11179.9|11174.9|75
1666114800000|2022-10-18 17:40:00|11180.2|11175.2|11186.9|11181.9|11188.3|11183.3|11179.4|11174.4|52
1666115100000|2022-10-18 17:45:00|11186.8|11181.8|11183.8|11178.8|11189.3|11184.3|11183.4|11178.4|37
1666115400000|2022-10-18 17:50:00|11183.7|11178.7|11184.2|11179.2|11185.2|11180.2|11181.6|11176.6|46
1666115700000|2022-10-18 17:55:00|11184.3|11179.3|11184.8|11179.8|11185.8|11180.8|11181.8|11176.8|37
1666116000000|2022-10-18 18:00:00|11184.7|11179.7|11185.3|11180.3|11187.4|11182.4|11179.3|11174.3|80
1666116300000|2022-10-18 18:05:00|11185.4|11180.4|11185.2|11180.2|11187.1|11182.1|11183.4|11178.4|61
1666116600000|2022-10-18 18:10:00|11185.1|11180.1|11184.6|11179.6|11186.6|11181.6|11182.4|11177.4|34
1666116900000|2022-10-18 18:15:00|11184.4|11179.4|11188.2|11183.2|11188.5|11183.5|11184.4|11179.4|67
1666117200000|2022-10-18 18:20:00|11187.9|11182.9|11189.4|11184.4|11189.7|11184.7|11187.3|11182.3|53
1666117500000|2022-10-18 18:25:00|11189.6|11184.6|11185.8|11180.8|11190.9|11185.9|11185.4|11180.4|52
1666117800000|2022-10-18 18:30:00|11185.7|11180.7|11186.7|11181.7|11190.7|11185.7|11185.7|11180.7|118
1666118100000|2022-10-18 18:35:00|11186.6|11181.6|11191.1|11186.1|11193.2|11188.2|11183.7|11178.7|69
1666118400000|2022-10-18 18:40:00|11191.2|11186.2|11195.1|11190.1|11196.2|11191.2|11189.4|11184.4|95
1666118700000|2022-10-18 18:45:00|11195.2|11190.2|11198.2|11193.2|11198.3|11193.3|11192.7|11187.7|80
1666119000000|2022-10-18 18:50:00|11198.3|11193.3|11197.2|11192.2|11200|11195|11195.3|11190.3|57
1666119300000|2022-10-18 18:55:00|11197.3|11192.3|11188.6|11183.6|11197.6|11192.6|11188.3|11183.3|315
1666119600000|2022-10-18 19:00:00|11188.8|11183.8|11191.2|11186.2|11193.2|11188.2|11188|11183|102
1666119900000|2022-10-18 19:05:00|11191.1|11186.1|11192.7|11187.7|11192.8|11187.8|11189|11184|23
1666120200000|2022-10-18 19:10:00|11192.6|11187.6|11191.5|11186.5|11193.7|11188.7|11191|11186|31
1666120500000|2022-10-18 19:15:00|11191.6|11186.6|11191.6|11186.6|11193.2|11188.2|11190.6|11185.6|39
1666120800000|2022-10-18 19:20:00|11191.7|11186.7|11189.6|11184.6|11193.1|11188.1|11189.6|11184.6|39
1666121100000|2022-10-18 19:25:00|11190.1|11185.1|11191.1|11186.1|11192.7|11187.7|11189.6|11184.6|22
1666121400000|2022-10-18 19:30:00|11190.9|11185.9|11183.8|11178.8|11191.4|11186.4|11183.8|11178.8|109
1666121700000|2022-10-18 19:35:00|11184|11179|11184.3|11179.3|11185.9|11180.9|11183.2|11178.2|32
1666122000000|2022-10-18 19:40:00|11184.1|11179.1|11183.1|11178.1|11184.6|11179.6|11181.6|11176.6|30
1666122300000|2022-10-18 19:45:00|11183.4|11178.4|11183.1|11178.1|11185|11180|11182|11177|15
1666122600000|2022-10-18 19:50:00|11183.5|11178.5|11180.8|11175.8|11183.5|11178.5|11180.2|11175.2|31
1666122900000|2022-10-18 19:55:00|11181.5|11176.5|11179.2|11174.2|11183.7|11178.7|11178.8|11173.8|90
1666123200000|2022-10-18 20:00:00|11179|11174|11178.5|11173.5|11184.7|11179.7|11177.7|11172.7|220
1666123500000|2022-10-18 20:05:00|11178.6|11173.6|11181.9|11176.9|11182.9|11177.9|11178|11173|75
1666123800000|2022-10-18 20:10:00|11182|11177|11181.4|11176.4|11182.5|11177.5|11180.5|11175.5|11
1666124100000|2022-10-18 20:15:00|11181.2|11176.2|11178.5|11173.5|11181.9|11176.9|11178.3|11173.3|17
1666124400000|2022-10-18 20:20:00|11178.3|11173.3|11177.7|11172.7|11179.9|11174.9|11177.5|11172.5|29
1666124700000|2022-10-18 20:25:00|11177.8|11172.8|11176.5|11171.5|11179|11174|11176.3|11171.3|30
1666125000000|2022-10-18 20:30:00|11176.4|11171.4|11175.3|11170.3|11176.7|11171.7|11175.3|11170.3|7
1666125300000|2022-10-18 20:35:00|11175.2|11170.2|11173.5|11168.5|11175.5|11170.5|11173.3|11168.3|127
1666125600000|2022-10-18 20:40:00|11173.4|11168.4|11173.5|11168.5|11173.7|11168.7|11172.6|11167.6|11
1666125900000|2022-10-18 20:45:00|11173.7|11168.7|11174.2|11169.2|11174.5|11169.5|11172.8|11167.8|22
1666126200000|2022-10-18 20:50:00|11174|11169|11177.6|11172.6|11177.8|11172.8|11174|11169|6
1666126500000|2022-10-18 20:55:00|11177.4|11172.4|11174.9|11167.9|11179.1|11174.1|11174|11167.7|63
1666137600000|2022-10-19 00:00:00|11173.2|11168.2|11173.6|11168.6|11173.8|11168.8|11168.7|11163.7|105
1666137900000|2022-10-19 00:05:00|11173.8|11168.8|11174|11169|11174|11169|11167.3|11162.3|157
1666138200000|2022-10-19 00:10:00|11174.1|11169.1|11177.9|11172.9|11180.4|11175.4|11173.9|11168.9|235
1666138500000|2022-10-19 00:15:00|11178|11173|11177.5|11172.5|11181.7|11176.7|11176.5|11171.5|32
1666138800000|2022-10-19 00:20:00|11177.4|11172.4|11178.7|11173.7|11181.9|11176.9|11177.2|11172.2|15
1666139100000|2022-10-19 00:25:00|11178.9|11173.9|11178.8|11173.8|11180.4|11175.4|11177|11172|54
1666139400000|2022-10-19 00:30:00|11178.5|11173.5|11179.1|11174.1|11179.8|11174.8|11175.3|11170.3|35
1666139700000|2022-10-19 00:35:00|11179|11174|11175.4|11170.4|11179.1|11174.1|11175.4|11170.4|40
1666140000000|2022-10-19 00:40:00|11175.5|11170.5|11175.7|11170.7|11176.4|11171.4|11174.2|11169.2|59
1666140300000|2022-10-19 00:45:00|11175.5|11170.5|11180.2|11175.2|11180.8|11175.8|11172.8|11167.8|54
1666140600000|2022-10-19 00:50:00|11180|11175|11177.7|11172.7|11181.4|11176.4|11175|11170|48
1666140900000|2022-10-19 00:55:00|11177.9|11172.9|11174.4|11169.4|11178.4|11173.4|11172.2|11167.2|39
1666141200000|2022-10-19 01:00:00|11174.2|11169.2|11177.4|11172.4|11179.8|11174.8|11173.2|11168.2|43
1666141500000|2022-10-19 01:05:00|11177.5|11172.5|11175.6|11170.6|11178.4|11173.4|11175.2|11170.2|41
1666141800000|2022-10-19 01:10:00|11175.5|11170.5|11172.4|11167.4|11177.2|11172.2|11170.9|11165.9|62
1666142100000|2022-10-19 01:15:00|11172.5|11167.5|11174.9|11169.9|11175.7|11170.7|11172.2|11167.2|46
1666142400000|2022-10-19 01:20:00|11175.2|11170.2|11178.5|11173.5|11181.4|11176.4|11175|11170|68
1666142700000|2022-10-19 01:25:00|11178.7|11173.7|11179.3|11174.3|11180.4|11175.4|11178.6|11173.6|36
1666143000000|2022-10-19 01:30:00|11179.4|11174.4|11176|11171|11180.5|11175.5|11175.9|11170.9|47
1666143300000|2022-10-19 01:35:00|11175.9|11170.9|11171.8|11166.8|11176.9|11171.9|11171|11166|60
1666143600000|2022-10-19 01:40:00|11171.6|11166.6|11175.9|11170.9|11176|11171|11171.4|11166.4|50
1666143900000|2022-10-19 01:45:00|11176|11171|11176.2|11171.2|11178.7|11173.7|11175.4|11170.4|59
1666144200000|2022-10-19 01:50:00|11176.4|11171.4|11173.7|11168.7|11177.2|11172.2|11173.7|11168.7|37
1666144500000|2022-10-19 01:55:00|11173.9|11168.9|11176.3|11171.3|11176.5|11171.5|11172.2|11167.2|30
1666144800000|2022-10-19 02:00:00|11176.1|11171.1|11175.6|11170.6|11177.3|11172.3|11173.9|11168.9|34
1666145100000|2022-10-19 02:05:00|11175.8|11170.8|11177.1|11172.1|11178.7|11173.7|11174.7|11169.7|30
1666145400000|2022-10-19 02:10:00|11177.3|11172.3|11176.5|11171.5|11178.7|11173.7|11175.5|11170.5|35
1666145700000|2022-10-19 02:15:00|11176.3|11171.3|11175.7|11170.7|11177.4|11172.4|11173.8|11168.8|34
1666146000000|2022-10-19 02:20:00|11175.5|11170.5|11177.8|11172.8|11178.8|11173.8|11175.5|11170.5|35
1666146300000|2022-10-19 02:25:00|11177.7|11172.7|11176.5|11171.5|11178.1|11173.1|11175.2|11170.2|34
1666146600000|2022-10-19 02:30:00|11176.7|11171.7|11180|11175|11180.1|11175.1|11176.7|11171.7|48
1666146900000|2022-10-19 02:35:00|11180.2|11175.2|11183.8|11178.8|11185|11180|11180.2|11175.2|76
1666147200000|2022-10-19 02:40:00|11183.7|11178.7|11183.7|11178.7|11186|11181|11182.3|11177.3|61
1666147500000|2022-10-19 02:45:00|11183.3|11178.3|11180.5|11175.5|11184.2|11179.2|11180.5|11175.5|43
1666147800000|2022-10-19 02:50:00|11180.7|11175.7|11183.3|11178.3|11183.5|11178.5|11180.5|11175.5|62
1666148100000|2022-10-19 02:55:00|11183.5|11178.5|11182.9|11177.9|11185|11180|11182.8|11177.8|58
1666148400000|2022-10-19 03:00:00|11182.8|11177.8|11181.8|11176.8|11183.3|11178.3|11179.9|11174.9|47
1666148700000|2022-10-19 03:05:00|11181.7|11176.7|11181.8|11176.8|11184.5|11179.5|11181.5|11176.5|62
1666149000000|2022-10-19 03:10:00|11181.5|11176.5|11183.5|11178.5|11184.2|11179.2|11181.5|11176.5|49
1666149300000|2022-10-19 03:15:00|11183.7|11178.7|11182.9|11177.9|11184.5|11179.5|11182.7|11177.7|47
1666149600000|2022-10-19 03:20:00|11183.1|11178.1|11182.3|11177.3|11183.2|11178.2|11180|11175|42
1666149900000|2022-10-19 03:25:00|11182.5|11177.5|11184.2|11179.2|11184.3|11179.3|11182.3|11177.3|46
1666150200000|2022-10-19 03:30:00|11184.3|11179.3|11185.5|11180.5|11186.2|11181.2|11183.3|11178.3|63
1666150500000|2022-10-19 03:35:00|11185.3|11180.3|11186.7|11181.7|11187|11182|11183.6|11178.6|40
1666150800000|2022-10-19 03:40:00|11186.8|11181.8|11185.8|11180.8|11186.8|11181.8|11184.7|11179.7|37
1666151100000|2022-10-19 03:45:00|11186|11181|11187.5|11182.5|11188.2|11183.2|11186|11181|31
1666151400000|2022-10-19 03:50:00|11187.7|11182.7|11188.7|11183.7|11188.7|11183.7|11186.8|11181.8|41
1666151700000|2022-10-19 03:55:00|11189.5|11184.5|11190.1|11185.1|11191.3|11186.3|11189.1|11184.1|28
1666152000000|2022-10-19 04:00:00|11189.9|11184.9|11189|11184|11191|11186|11188.8|11183.8|16
1666152300000|2022-10-19 04:05:00|11189.2|11184.2|11190|11185|11191.7|11186.7|11189|11184|28
1666152600000|2022-10-19 04:10:00|11190.1|11185.1|11189.6|11184.6|11190.8|11185.8|11189.5|11184.5|20
1666152900000|2022-10-19 04:15:00|11189.8|11184.8|11188.8|11183.8|11190.8|11185.8|11188.3|11183.3|22
1666153200000|2022-10-19 04:20:00|11189|11184|11190.8|11185.8|11191.9|11186.9|11187|11182|20
1666153500000|2022-10-19 04:25:00|11191|11186|11194.6|11189.6|11195.7|11190.7|11190.8|11185.8|53
1666153800000|2022-10-19 04:30:00|11194.5|11189.5|11194.9|11189.9|11196.1|11191.1|11194.5|11189.5|25
1666154100000|2022-10-19 04:35:00|11195.1|11190.1|11195.6|11190.6|11195.6|11190.6|11193.8|11188.8|20
1666154400000|2022-10-19 04:40:00|11195.5|11190.5|11196.6|11191.6|11197.2|11192.2|11194.5|11189.5|20
1666154700000|2022-10-19 04:45:00|11196.5|11191.5|11196|11191|11197|11192|11195.2|11190.2|19
1666155000000|2022-10-19 04:50:00|11195.8|11190.8|11194.6|11189.6|11197.8|11192.8|11194.5|11189.5|10
1666155300000|2022-10-19 04:55:00|11194.8|11189.8|11195.1|11190.1|11196.1|11191.1|11194|11189|21
1666155600000|2022-10-19 05:00:00|11195.3|11190.3|11195.4|11190.4|11197.1|11192.1|11194.5|11189.5|15
1666155900000|2022-10-19 05:05:00|11195.5|11190.5|11192.5|11187.5|11195.5|11190.5|11191.6|11186.6|34
1666156200000|2022-10-19 05:10:00|11192.6|11187.6|11195|11190|11195.5|11190.5|11191.4|11186.4|13
1666156500000|2022-10-19 05:15:00|11194.9|11189.9|11198.3|11193.3|11198.3|11193.3|11194.6|11189.6|21
1666156800000|2022-10-19 05:20:00|11198.4|11193.4|11202.2|11197.2|11202.2|11197.2|11197.8|11192.8|33
1666157100000|2022-10-19 05:25:00|11202.3|11197.3|11198.3|11193.3|11203|11198|11198|11193|31
1666157400000|2022-10-19 05:30:00|11198.5|11193.5|11200.2|11195.2|11200.5|11195.5|11197.8|11192.8|29
1666157700000|2022-10-19 05:35:00|11200.1|11195.1|11198.5|11193.5|11201.5|11196.5|11197.5|11192.5|36
1666158000000|2022-10-19 05:40:00|11198.6|11193.6|11198.3|11193.3|11201.4|11196.4|11197.3|11192.3|52
1666158300000|2022-10-19 05:45:00|11198.2|11193.2|11199.5|11194.5|11199.5|11194.5|11196.8|11191.8|55
1666158600000|2022-10-19 05:50:00|11199.6|11194.6|11196.9|11191.9|11200|11195|11194.3|11189.3|75
1666158900000|2022-10-19 05:55:00|11196.7|11191.7|11200.9|11195.9|11202.6|11197.6|11194.9|11189.9|100
1666159200000|2022-10-19 06:00:00|11201|11196|11207.8|11202.8|11208.8|11203.8|11197.9|11192.9|215
1666159500000|2022-10-19 06:05:00|11207.6|11202.6|11202.5|11197.5|11207.9|11202.9|11201.5|11196.5|91
1666159800000|2022-10-19 06:10:00|11202.6|11197.6|11202.1|11197.1|11204|11199|11199.4|11194.4|99
1666160100000|2022-10-19 06:15:00|11202.3|11197.3|11200.6|11195.6|11204.2|11199.2|11199.4|11194.4|94
1666160400000|2022-10-19 06:20:00|11200.8|11195.8|11202.6|11197.6|11204.8|11199.8|11198.5|11193.5|129
1666160700000|2022-10-19 06:25:00|11202.8|11197.8|11205.4|11200.4|11206.9|11201.9|11202.4|11197.4|95
1666161000000|2022-10-19 06:30:00|11205.5|11200.5|11205.1|11200.1|11206.9|11201.9|11200.9|11195.9|73
1666161300000|2022-10-19 06:35:00|11205.3|11200.3|11206.7|11201.7|11206.7|11201.7|11201.6|11196.6|64
1666161600000|2022-10-19 06:40:00|11206.9|11201.9|11211.1|11206.1|11213.8|11208.8|11206.6|11201.6|121
1666161900000|2022-10-19 06:45:00|11210.9|11205.9|11208.8|11203.8|11211.7|11206.7|11202.8|11197.8|70
1666162200000|2022-10-19 06:50:00|11208.6|11203.6|11207.1|11202.1|11210.3|11205.3|11206.5|11201.5|27
1666162500000|2022-10-19 06:55:00|11207.3|11202.3|11217.9|11212.9|11219.4|11214.4|11206.8|11201.8|151
1666162800000|2022-10-19 07:00:00|11217.8|11212.8|11220.8|11215.8|11221.2|11216.2|11211.3|11206.3|207
1666163100000|2022-10-19 07:05:00|11220.6|11215.6|11222.1|11217.1|11223.2|11218.2|11218.1|11213.1|146
1666163400000|2022-10-19 07:10:00|11221.2|11216.2|11219.4|11214.4|11223.5|11218.5|11215.5|11210.5|179
1666163700000|2022-10-19 07:15:00|11219.6|11214.6|11213.8|11208.8|11220.9|11215.9|11212.7|11207.7|77
1666164000000|2022-10-19 07:20:00|11213.9|11208.9|11212.9|11207.9|11215.8|11210.8|11211.3|11206.3|55
1666164300000|2022-10-19 07:25:00|11212.8|11207.8|11214.5|11209.5|11216.6|11211.6|11209.6|11204.6|79
1666164600000|2022-10-19 07:30:00|11214.7|11209.7|11209.9|11204.9|11217.2|11212.2|11209.9|11204.9|99
1666164900000|2022-10-19 07:35:00|11210|11205|11209.2|11204.2|11212.6|11207.6|11206.6|11201.6|109
1666165200000|2022-10-19 07:40:00|11209.1|11204.1|11205.4|11200.4|11209.2|11204.2|11202.5|11197.5|74
1666165500000|2022-10-19 07:45:00|11205.2|11200.2|11206.2|11201.2|11207.9|11202.9|11203.7|11198.7|30
1666165800000|2022-10-19 07:50:00|11206.1|11201.1|11204.6|11199.6|11206.9|11201.9|11200.7|11195.7|91
1666166100000|2022-10-19 07:55:00|11204.4|11199.4|11203.2|11198.2|11205.2|11200.2|11201.3|11196.3|38
1666166400000|2022-10-19 08:00:00|11203.1|11198.1|11206.6|11201.6|11208.3|11203.3|11203.1|11198.1|64
1666166700000|2022-10-19 08:05:00|11206.7|11201.7|11216.5|11211.5|11216.7|11211.7|11206.7|11201.7|119
1666167000000|2022-10-19 08:10:00|11216.6|11211.6|11214|11209|11219.3|11214.3|11211.5|11206.5|112
1666167300000|2022-10-19 08:15:00|11213.8|11208.8|11217.7|11212.7|11218.8|11213.8|11213.8|11208.8|60
1666167600000|2022-10-19 08:20:00|11217.5|11212.5|11226.8|11221.8|11227|11222|11217.5|11212.5|117
1666167900000|2022-10-19 08:25:00|11226.7|11221.7|11223.1|11218.1|11229.8|11224.8|11222.8|11217.8|247
1666168200000|2022-10-19 08:30:00|11223.2|11218.2|11217.8|11212.8|11223.2|11218.2|11217.3|11212.3|115
1666168500000|2022-10-19 08:35:00|11217.6|11212.6|11222.1|11217.1|11223.3|11218.3|11216.6|11211.6|42
1666168800000|2022-10-19 08:40:00|11222.2|11217.2|11211.6|11206.6|11223.3|11218.3|11210|11205|96
1666169100000|2022-10-19 08:45:00|11211.8|11206.8|11221.6|11216.6|11221.6|11216.6|11211.3|11206.3|47
1666169400000|2022-10-19 08:50:00|11221.8|11216.8|11217|11212|11222.1|11217.1|11215.8|11210.8|51
1666169700000|2022-10-19 08:55:00|11217.4|11212.4|11223.6|11218.6|11223.6|11218.6|11217.4|11212.4|76
1666170000000|2022-10-19 09:00:00|11223.5|11218.5|11224.6|11219.6|11226.8|11221.8|11219.1|11214.1|125
1666170300000|2022-10-19 09:05:00|11224.5|11219.5|11218|11213|11224.8|11219.8|11216.3|11211.3|36
1666170600000|2022-10-19 09:10:00|11217.8|11212.8|11219.1|11214.1|11221.6|11216.6|11216.1|11211.1|49
1666170900000|2022-10-19 09:15:00|11219.3|11214.3|11224.3|11219.3|11224.8|11219.8|11217.5|11212.5|79
1666171200000|2022-10-19 09:20:00|11224.1|11219.1|11227.5|11222.5|11229.3|11224.3|11223.3|11218.3|76
1666171500000|2022-10-19 09:25:00|11227.3|11222.3|11228.1|11223.1|11232|11227|11227|11222|67
1666171800000|2022-10-19 09:30:00|11228|11223|11223.3|11218.3|11228.5|11223.5|11221|11216|56
1666172100000|2022-10-19 09:35:00|11223.1|11218.1|11227.3|11222.3|11227.5|11222.5|11223|11218|33
1666172400000|2022-10-19 09:40:00|11227.5|11222.5|11226|11221|11227.5|11222.5|11222.7|11217.7|54
1666172700000|2022-10-19 09:45:00|11226.2|11221.2|11226.5|11221.5|11231.5|11226.5|11226|11221|61
1666173000000|2022-10-19 09:50:00|11226.3|11221.3|11224.9|11219.9|11227.1|11222.1|11224.3|11219.3|50
1666173300000|2022-10-19 09:55:00|11224.7|11219.7|11217.5|11212.5|11224.9|11219.9|11217.5|11212.5|71
1666173600000|2022-10-19 10:00:00|11217.6|11212.6|11220.8|11215.8|11221.3|11216.3|11216.6|11211.6|69
1666173900000|2022-10-19 10:05:00|11221|11216|11216.5|11211.5|11221.6|11216.6|11215.6|11210.6|33
1666174200000|2022-10-19 10:10:00|11216.6|11211.6|11224.9|11219.9|11226.3|11221.3|11215.5|11210.5|73
1666174500000|2022-10-19 10:15:00|11224.8|11219.8|11224.9|11219.9|11227.2|11222.2|11223.6|11218.6|91
1666174800000|2022-10-19 10:20:00|11225.1|11220.1|11231.9|11226.9|11232.5|11227.5|11225.1|11220.1|82
1666175100000|2022-10-19 10:25:00|11232.4|11227.4|11243.7|11238.7|11244.1|11239.1|11227.9|11222.9|247
1666175400000|2022-10-19 10:30:00|11243.5|11238.5|11243.5|11238.5|11246.1|11241.1|11238.9|11233.9|177
1666175700000|2022-10-19 10:35:00|11243.4|11238.4|11243.2|11238.2|11244.2|11239.2|11237.8|11232.8|157
1666176000000|2022-10-19 10:40:00|11243|11238|11243.7|11238.7|11248.3|11243.3|11242.5|11237.5|183
1666176300000|2022-10-19 10:45:00|11243.6|11238.6|11243.9|11238.9|11245.5|11240.5|11241.3|11236.3|90
1666176600000|2022-10-19 10:50:00|11243.7|11238.7|11245.3|11240.3|11245.6|11240.6|11241.4|11236.4|30
1666176900000|2022-10-19 10:55:00|11245.4|11240.4|11252.5|11247.5|11252.8|11247.8|11244|11239|125
1666177200000|2022-10-19 11:00:00|11252|11247|11259.5|11254.5|11259.7|11254.7|11250.6|11245.6|170
1666177500000|2022-10-19 11:05:00|11259.3|11254.3|11261.3|11256.3|11262.6|11257.6|11255.7|11250.7|114
1666177800000|2022-10-19 11:10:00|11261.7|11256.7|11272.8|11267.8|11273.8|11268.8|11261.5|11256.5|190
1666178100000|2022-10-19 11:15:00|11273.2|11268.2|11267.9|11262.9|11274.5|11269.5|11265.5|11260.5|175
1666178400000|2022-10-19 11:20:00|11267.8|11262.8|11263.4|11258.4|11268.9|11263.9|11262.3|11257.3|86
1666178700000|2022-10-19 11:25:00|11263.6|11258.6|11262.5|11257.5|11265.7|11260.7|11261|11256|57
1666179000000|2022-10-19 11:30:00|11262.7|11257.7|11266|11261|11268.6|11263.6|11262.3|11257.3|205
1666179300000|2022-10-19 11:35:00|11266.1|11261.1|11268|11263|11268.6|11263.6|11262.8|11257.8|53
1666179600000|2022-10-19 11:40:00|11268.1|11263.1|11269.2|11264.2|11269.6|11264.6|11265.1|11260.1|57
1666179900000|2022-10-19 11:45:00|11269|11264|11261.8|11256.8|11269.6|11264.6|11261.3|11256.3|65
1666180200000|2022-10-19 11:50:00|11262|11257|11267.2|11262.2|11267.6|11262.6|11259.9|11254.9|58
1666180500000|2022-10-19 11:55:00|11267.4|11262.4|11253.7|11248.7|11267.4|11262.4|11253.2|11248.2|150
1666180800000|2022-10-19 12:00:00|11254.1|11249.1|11265.6|11260.6|11265.7|11260.7|11254.1|11249.1|302
1666181100000|2022-10-19 12:05:00|11265.2|11260.2|11264.2|11259.2|11268.9|11263.9|11261.2|11256.2|119
1666181400000|2022-10-19 12:10:00|11264.4|11259.4|11259.7|11254.7|11265.3|11260.3|11259.1|11254.1|67
1666181700000|2022-10-19 12:15:00|11259.6|11254.6|11261.4|11256.4|11263.7|11258.7|11258.7|11253.7|47
1666182000000|2022-10-19 12:20:00|11261.6|11256.6|11262.8|11257.8|11264.9|11259.9|11260.9|11255.9|74
1666182300000|2022-10-19 12:25:00|11263|11258|11265.3|11260.3|11268.7|11263.7|11263|11258|49
1666182600000|2022-10-19 12:30:00|11265.5|11260.5|11269.3|11264.3|11271.8|11266.8|11261.2|11256.2|391
1666182900000|2022-10-19 12:35:00|11269.2|11264.2|11270|11265|11272.1|11267.1|11263.6|11258.6|264
1666183200000|2022-10-19 12:40:00|11269.9|11264.9|11263|11258|11270.8|11265.8|11259.6|11254.6|145
1666183500000|2022-10-19 12:45:00|11263.1|11258.1|11262|11257|11265.2|11260.2|11259.1|11254.1|98
1666183800000|2022-10-19 12:50:00|11262.1|11257.1|11261|11256|11262.9|11257.9|11256.5|11251.5|169
1666184100000|2022-10-19 12:55:00|11261.1|11256.1|11257.3|11252.3|11262.2|11257.2|11254.7|11249.7|98
1666184400000|2022-10-19 13:00:00|11257.1|11252.1|11256.6|11251.6|11260.3|11255.3|11252.7|11247.7|256
1666184700000|2022-10-19 13:05:00|11256.8|11251.8|11262.1|11257.1|11263.7|11258.7|11256.3|11251.3|124
1666185000000|2022-10-19 13:10:00|11262.6|11257.6|11258.6|11253.6|11264.2|11259.2|11258.1|11253.1|65
1666185300000|2022-10-19 13:15:00|11258.7|11253.7|11253.8|11248.8|11261.9|11256.9|11253.8|11248.8|224
1666185600000|2022-10-19 13:20:00|11254.2|11249.2|11249.5|11244.5|11255.6|11250.6|11246.7|11241.7|179
1666185900000|2022-10-19 13:25:00|11249.7|11244.7|11252.1|11247.1|11256|11251|11249.7|11244.7|216
1666186200000|2022-10-19 13:30:00|11252.8|11247.8|11242.3|11237.3|11253.2|11248.2|11239|11234|213
1666186500000|2022-10-19 13:35:00|11242.1|11237.1|11244.7|11239.7|11247|11242|11241.1|11236.1|182
1666186800000|2022-10-19 13:40:00|11244.4|11239.4|11252.4|11247.4|11254.8|11249.8|11242.1|11237.1|348
1666187100000|2022-10-19 13:45:00|11252.9|11247.9|11262.7|11257.7|11262.9|11257.9|11251.5|11246.5|281
1666187400000|2022-10-19 13:50:00|11262.8|11257.8|11260.7|11255.7|11264.7|11259.7|11259.6|11254.6|379
1666187700000|2022-10-19 13:55:00|11260.9|11255.9|11264|11259|11265.2|11260.2|11257.7|11252.7|184
1666188000000|2022-10-19 14:00:00|11264.2|11259.2|11265.6|11260.6|11267.8|11262.8|11262.5|11257.5|252
1666188300000|2022-10-19 14:05:00|11265.5|11260.5|11258.2|11253.2|11266|11261|11257.4|11252.4|224
1666188600000|2022-10-19 14:10:00|11258.1|11253.1|11252.2|11247.2|11260.5|11255.5|11251.9|11246.9|222
1666188900000|2022-10-19 14:15:00|11252.3|11247.3|11251.7|11246.7|11255|11250|11250.7|11245.7|142
1666189200000|2022-10-19 14:20:00|11251.8|11246.8|11246.9|11241.9|11252.2|11247.2|11243.9|11238.9|125
1666189500000|2022-10-19 14:25:00|11246.8|11241.8|11236.4|11231.4|11247.8|11242.8|11234.7|11229.7|193
1666189800000|2022-10-19 14:30:00|11236|11231|11239.2|11234.2|11240.7|11235.7|11233.7|11228.7|145
1666190100000|2022-10-19 14:35:00|11239.3|11234.3|11240.6|11235.6|11243.9|11238.9|11237.6|11232.6|188
1666190400000|2022-10-19 14:40:00|11240.3|11235.3|11243.9|11238.9|11247.4|11242.4|11238.5|11233.5|108
1666190700000|2022-10-19 14:45:00|11243.7|11238.7|11240.5|11235.5|11249.4|11244.4|11236.5|11231.5|253
1666191000000|2022-10-19 14:50:00|11240.7|11235.7|11243.9|11238.9|11244.2|11239.2|11235.4|11230.4|231
1666191300000|2022-10-19 14:55:00|11244|11239|11247.7|11242.7|11255.4|11250.4|11243.9|11238.9|201
1666191600000|2022-10-19 15:00:00|11248.2|11243.2|11250.5|11245.5|11253.2|11248.2|11245|11240|133
1666191900000|2022-10-19 15:05:00|11250.4|11245.4|11247|11242|11250.7|11245.7|11244.9|11239.9|113
1666192200000|2022-10-19 15:10:00|11246.9|11241.9|11253.4|11248.4|11254.1|11249.1|11243|11238|132
1666192500000|2022-10-19 15:15:00|11253.5|11248.5|11252.2|11247.2|11254.7|11249.7|11249.2|11244.2|176
1666192800000|2022-10-19 15:20:00|11252|11247|11254.7|11249.7|11254.8|11249.8|11249.4|11244.4|75
1666193100000|2022-10-19 15:25:00|11254.5|11249.5|11255|11250|11257.3|11252.3|11253.9|11248.9|81
1666193400000|2022-10-19 15:30:00|11254.8|11249.8|11255.6|11250.6|11258.8|11253.8|11254.2|11249.2|98
1666193700000|2022-10-19 15:35:00|11255.5|11250.5|11256.2|11251.2|11260.3|11255.3|11255.3|11250.3|81
1666194000000|2022-10-19 15:40:00|11256|11251|11259.5|11254.5|11260.3|11255.3|11255.8|11250.8|33
1666194300000|2022-10-19 15:45:00|11259.3|11254.3|11253.3|11248.3|11259.3|11254.3|11251.9|11246.9|64
1666194600000|2022-10-19 15:50:00|11253.1|11248.1|11253.8|11248.8|11255.5|11250.5|11250.5|11245.5|106
1666194900000|2022-10-19 15:55:00|11254|11249|11260.2|11255.2|11260.5|11255.5|11251.2|11246.2|70
1666195200000|2022-10-19 16:00:00|11260.3|11255.3|11265.2|11260.2|11266|11261|11259.8|11254.8|193
1666195500000|2022-10-19 16:05:00|11265.4|11260.4|11270.8|11265.8|11272.6|11267.6|11264.7|11259.7|201
1666195800000|2022-10-19 16:10:00|11270.7|11265.7|11265.8|11260.8|11273.6|11268.6|11265.5|11260.5|122
1666196100000|2022-10-19 16:15:00|11266|11261|11261|11256|11266.8|11261.8|11260.7|11255.7|187
1666196400000|2022-10-19 16:20:00|11261.2|11256.2|11266.2|11261.2|11266.3|11261.3|11259.5|11254.5|105
1666196700000|2022-10-19 16:25:00|11266.4|11261.4|11268.5|11263.5|11270.4|11265.4|11265.9|11260.9|65
1666197000000|2022-10-19 16:30:00|11268.7|11263.7|11261.8|11256.8|11270.3|11265.3|11261.5|11256.5|121
1666197300000|2022-10-19 16:35:00|11262.2|11257.2|11263.7|11258.7|11264.8|11259.8|11260.7|11255.7|80
1666197600000|2022-10-19 16:40:00|11263.8|11258.8|11267.2|11262.2|11269|11264|11263.7|11258.7|45
1666197900000|2022-10-19 16:45:00|11267|11262|11274.5|11269.5|11275.8|11270.8|11267|11262|124
1666198200000|2022-10-19 16:50:00|11274.9|11269.9|11274.2|11269.2|11275.7|11270.7|11271.2|11266.2|89
1666198500000|2022-10-19 16:55:00|11273.9|11268.9|11276.3|11271.3|11277.4|11272.4|11273.7|11268.7|198
1666198800000|2022-10-19 17:00:00|11276.7|11271.7|11284.6|11279.6|11285.6|11280.6|11273.6|11268.6|364
1666199100000|2022-10-19 17:05:00|11284.5|11279.5|11285.2|11280.2|11287.2|11282.2|11282.5|11277.5|192
1666199400000|2022-10-19 17:10:00|11285.4|11280.4|11283.7|11278.7|11285.7|11280.7|11281.1|11276.1|96
1666199700000|2022-10-19 17:15:00|11283.6|11278.6|11279.4|11274.4|11283.6|11278.6|11278.2|11273.2|84
1666200000000|2022-10-19 17:20:00|11279.6|11274.6|11276.2|11271.2|11279.6|11274.6|11276|11271|100
1666200300000|2022-10-19 17:25:00|11276.1|11271.1|11273.7|11268.7|11276.2|11271.2|11271|11266|116
1666200600000|2022-10-19 17:30:00|11273.2|11268.2|11272.4|11267.4|11274.7|11269.7|11269.6|11264.6|134
1666200900000|2022-10-19 17:35:00|11272.2|11267.2|11277|11272|11277.6|11272.6|11271.2|11266.2|312
1666201200000|2022-10-19 17:40:00|11277.1|11272.1|11278.2|11273.2|11279|11274|11274.6|11269.6|65
1666201500000|2022-10-19 17:45:00|11278.4|11273.4|11274.5|11269.5|11278.6|11273.6|11274|11269|115
1666201800000|2022-10-19 17:50:00|11274.6|11269.6|11277.7|11272.7|11279.5|11274.5|11274.4|11269.4|46
1666202100000|2022-10-19 17:55:00|11278.3|11273.3|11276.6|11271.6|11279.6|11274.6|11276.2|11271.2|118
1666202400000|2022-10-19 18:00:00|11276.8|11271.8|11273.1|11268.1|11279.4|11274.4|11272.1|11267.1|75
1666202700000|2022-10-19 18:05:00|11273|11268|11271.5|11266.5|11275.3|11270.3|11270.7|11265.7|73
1666203000000|2022-10-19 18:10:00|11271.6|11266.6|11269.8|11264.8|11273.4|11268.4|11269.1|11264.1|30
1666203300000|2022-10-19 18:15:00|11270|11265|11267.9|11262.9|11271.3|11266.3|11265|11260|134
1666203600000|2022-10-19 18:20:00|11267.7|11262.7|11267.2|11262.2|11268.5|11263.5|11266.4|11261.4|28
1666203900000|2022-10-19 18:25:00|11267.4|11262.4|11265.4|11260.4|11268.1|11263.1|11265|11260|29
1666204200000|2022-10-19 18:30:00|11265.5|11260.5|11266.7|11261.7|11268.4|11263.4|11265.2|11260.2|50
1666204500000|2022-10-19 18:35:00|11266.5|11261.5|11268.5|11263.5|11269.7|11264.7|11265.9|11260.9|48
1666204800000|2022-10-19 18:40:00|11268.7|11263.7|11272.2|11267.2|11272.6|11267.6|11267.2|11262.2|42
1666205100000|2022-10-19 18:45:00|11272|11267|11275.2|11270.2|11275.2|11270.2|11271.5|11266.5|60
1666205400000|2022-10-19 18:50:00|11275.4|11270.4|11275.5|11270.5|11276.1|11271.1|11273.7|11268.7|62
1666205700000|2022-10-19 18:55:00|11275.6|11270.6|11275.9|11270.9|11278.6|11273.6|11275.2|11270.2|248
1666206000000|2022-10-19 19:00:00|11275.7|11270.7|11277|11272|11277.2|11272.2|11272.9|11267.9|41
1666206300000|2022-10-19 19:05:00|11276.9|11271.9|11272|11267|11277|11272|11270.9|11265.9|31
1666206600000|2022-10-19 19:10:00|11271.9|11266.9|11271.7|11266.7|11273|11268|11270.9|11265.9|22
1666206900000|2022-10-19 19:15:00|11272|11267|11267.5|11262.5|11272.4|11267.4|11266.7|11261.7|26
1666207200000|2022-10-19 19:20:00|11267.4|11262.4|11270.7|11265.7|11270.8|11265.8|11265.6|11260.6|164
1666207500000|2022-10-19 19:25:00|11270.8|11265.8|11276.2|11271.2|11276.6|11271.6|11270|11265|102
1666207800000|2022-10-19 19:30:00|11276|11271|11271.3|11266.3|11277.3|11272.3|11271.2|11266.2|40
1666208100000|2022-10-19 19:35:00|11271.5|11266.5|11272.2|11267.2|11272.7|11267.7|11269.7|11264.7|23
1666208400000|2022-10-19 19:40:00|11272.1|11267.1|11272.1|11267.1|11273.6|11268.6|11269.3|11264.3|21
1666208700000|2022-10-19 19:45:00|11271.9|11266.9|11271.8|11266.8|11274.8|11269.8|11271.3|11266.3|38
1666209000000|2022-10-19 19:50:00|11272|11267|11271|11266|11275.5|11270.5|11270.8|11265.8|42
1666209300000|2022-10-19 19:55:00|11271.2|11266.2|11268.1|11263.1|11272.7|11267.7|11268.1|11263.1|118
1666209600000|2022-10-19 20:00:00|11268.3|11263.3|11267.3|11262.3|11269.4|11264.4|11266.2|11261.2|55
1666209900000|2022-10-19 20:05:00|11267.1|11262.1|11270.6|11265.6|11271.5|11266.5|11266.2|11261.2|12
1666210200000|2022-10-19 20:10:00|11270.7|11265.7|11268.1|11263.1|11271.1|11266.1|11266.7|11261.7|14
1666210500000|2022-10-19 20:15:00|11267.9|11262.9|11267.5|11262.5|11269|11264|11266.6|11261.6|16
1666210800000|2022-10-19 20:20:00|11267.7|11262.7|11268.8|11263.8|11269.3|11264.3|11267.1|11262.1|8
1666211100000|2022-10-19 20:25:00|11268.9|11263.9|11270|11265|11270|11265|11268.1|11263.1|45
1666211400000|2022-10-19 20:30:00|11270.2|11265.2|11268.1|11263.1|11270.2|11265.2|11267.2|11262.2|58
1666211700000|2022-10-19 20:35:00|11268|11263|11269.3|11264.3|11269.4|11264.4|11267.5|11262.5|22
1666212000000|2022-10-19 20:40:00|11269.4|11264.4|11268|11263|11270.8|11265.8|11268|11263|48
1666212300000|2022-10-19 20:45:00|11268.4|11263.4|11269.7|11264.7|11270.3|11265.3|11268.4|11263.4|26
1666212600000|2022-10-19 20:50:00|11269.5|11264.5|11270.9|11265.9|11271.4|11266.4|11269.5|11264.5|20
1666212900000|2022-10-19 20:55:00|11271.1|11266.1|11270.1|11261.1|11272.3|11267.3|11269.8|11261.1|66
1666224000000|2022-10-20 00:00:00|11276.8|11271.8|11285.3|11280.3|11285.3|11280.3|11275.4|11270.4|153
1666224300000|2022-10-20 00:05:00|11285.2|11280.2|11281|11276|11285.8|11280.8|11280.7|11275.7|73
1666224600000|2022-10-20 00:10:00|11280.8|11275.8|11275.6|11270.6|11281.4|11276.4|11275|11270|31
1666224900000|2022-10-20 00:15:00|11275.8|11270.8|11274.9|11269.9|11276.8|11271.8|11274.1|11269.1|97
1666225200000|2022-10-20 00:20:00|11275.1|11270.1|11273.7|11268.7|11276.1|11271.1|11272.8|11267.8|22
1666225500000|2022-10-20 00:25:00|11273.8|11268.8|11274.5|11269.5|11276.7|11271.7|11273.8|11268.8|31
1666225800000|2022-10-20 00:30:00|11274.7|11269.7|11277.4|11272.4|11277.7|11272.7|11271.3|11266.3|98
1666226100000|2022-10-20 00:35:00|11277.6|11272.6|11276.4|11271.4|11277.7|11272.7|11275.1|11270.1|38
1666226400000|2022-10-20 00:40:00|11276.6|11271.6|11281.5|11276.5|11284.7|11279.7|11276.3|11271.3|71
1666226700000|2022-10-20 00:45:00|11281.7|11276.7|11281.1|11276.1|11282.7|11277.7|11279.2|11274.2|34
1666227000000|2022-10-20 00:50:00|11281.2|11276.2|11278.1|11273.1|11281.6|11276.6|11277.3|11272.3|33
1666227300000|2022-10-20 00:55:00|11277.9|11272.9|11279.2|11274.2|11281.7|11276.7|11277.9|11272.9|34
1666227600000|2022-10-20 01:00:00|11279.4|11274.4|11280.1|11275.1|11283.1|11278.1|11279.4|11274.4|26
1666227900000|2022-10-20 01:05:00|11279.8|11274.8|11282.6|11277.6|11283.9|11278.9|11279.3|11274.3|39
1666228200000|2022-10-20 01:10:00|11282.8|11277.8|11284.2|11279.2|11286.9|11281.9|11281.8|11276.8|92
1666228500000|2022-10-20 01:15:00|11284.6|11279.6|11285.1|11280.1|11287.7|11282.7|11281.4|11276.4|212
1666228800000|2022-10-20 01:20:00|11285.3|11280.3|11288.2|11283.2|11289.5|11284.5|11285|11280|174
1666229100000|2022-10-20 01:25:00|11288.4|11283.4|11284.7|11279.7|11288.4|11283.4|11283.9|11278.9|54
1666229400000|2022-10-20 01:30:00|11284.8|11279.8|11287.6|11282.6|11290.1|11285.1|11284.8|11279.8|74
1666229700000|2022-10-20 01:35:00|11287.4|11282.4|11286.4|11281.4|11288.7|11283.7|11284.3|11279.3|98
1666230000000|2022-10-20 01:40:00|11286.2|11281.2|11283.9|11278.9|11287.1|11282.1|11283.2|11278.2|132
1666230300000|2022-10-20 01:45:00|11284.1|11279.1|11284.7|11279.7|11285.1|11280.1|11282.2|11277.2|44
1666230600000|2022-10-20 01:50:00|11284.6|11279.6|11285.6|11280.6|11288.2|11283.2|11283.4|11278.4|62
1666230900000|2022-10-20 01:55:00|11285.4|11280.4|11287.7|11282.7|11289.5|11284.5|11284.7|11279.7|57
1666231200000|2022-10-20 02:00:00|11287.6|11282.6|11287.4|11282.4|11288.9|11283.9|11286.1|11281.1|48
1666231500000|2022-10-20 02:05:00|11287.2|11282.2|11286.8|11281.8|11288.3|11283.3|11285.7|11280.7|42
1666231800000|2022-10-20 02:10:00|11286.9|11281.9|11288|11283|11289.1|11284.1|11286.6|11281.6|23
1666232100000|2022-10-20 02:15:00|11288.1|11283.1|11286.4|11281.4|11289.9|11284.9|11284.9|11279.9|35
1666232400000|2022-10-20 02:20:00|11286.5|11281.5|11287.4|11282.4|11288.9|11283.9|11286.2|11281.2|16
1666232700000|2022-10-20 02:25:00|11287.6|11282.6|11287.5|11282.5|11289.5|11284.5|11287.4|11282.4|20
1666233000000|2022-10-20 02:30:00|11287.4|11282.4|11285.5|11280.5|11287.9|11282.9|11285.3|11280.3|27
1666233300000|2022-10-20 02:35:00|11285.6|11280.6|11288|11283|11288.2|11283.2|11284.8|11279.8|62
1666233600000|2022-10-20 02:40:00|11288.1|11283.1|11285.5|11280.5|11288.4|11283.4|11282.9|11277.9|42
1666233900000|2022-10-20 02:45:00|11285.7|11280.7|11284.2|11279.2|11286|11281|11284|11279|57
1666234200000|2022-10-20 02:50:00|11284.3|11279.3|11282|11277|11284.7|11279.7|11281.5|11276.5|7
1666234500000|2022-10-20 02:55:00|11282.2|11277.2|11281.2|11276.2|11282.4|11277.4|11280.4|11275.4|18
1666234800000|2022-10-20 03:00:00|11281|11276|11283|11278|11283.9|11278.9|11280|11275|27
1666235100000|2022-10-20 03:05:00|11282.9|11277.9|11287.3|11282.3|11287.4|11282.4|11282.3|11277.3|17
1666235400000|2022-10-20 03:10:00|11287.5|11282.5|11289.7|11284.7|11290|11285|11286.7|11281.7|48
1666235700000|2022-10-20 03:15:00|11289.5|11284.5|11289.7|11284.7|11289.9|11284.9|11287|11282|28
1666236000000|2022-10-20 03:20:00|11289.5|11284.5|11286.9|11281.9|11289.5|11284.5|11286.9|11281.9|7
1666236300000|2022-10-20 03:25:00|11287|11282|11289|11284|11289.7|11284.7|11286.9|11281.9|27
1666236600000|2022-10-20 03:30:00|11288.9|11283.9|11288.7|11283.7|11289.5|11284.5|11287|11282|10
1666236900000|2022-10-20 03:35:00|11288.9|11283.9|11290.4|11285.4|11290.9|11285.9|11288.4|11283.4|20
1666237200000|2022-10-20 03:40:00|11290.2|11285.2|11287.7|11282.7|11290.4|11285.4|11286.6|11281.6|48
1666237500000|2022-10-20 03:45:00|11287.8|11282.8|11285.5|11280.5|11288.3|11283.3|11285.5|11280.5|31
1666237800000|2022-10-20 03:50:00|11285.3|11280.3|11285.1|11280.1|11286.3|11281.3|11283.9|11278.9|19
1666238100000|2022-10-20 03:55:00|11285.3|11280.3|11285.8|11280.8|11286.1|11281.1|11284.5|11279.5|6
1666238400000|2022-10-20 04:00:00|11286|11281|11285.5|11280.5|11286.5|11281.5|11284.6|11279.6|18
1666238700000|2022-10-20 04:05:00|11285.7|11280.7|11286.7|11281.7|11288.3|11283.3|11284.7|11279.7|33
1666239000000|2022-10-20 04:10:00|11286.6|11281.6|11287.1|11282.1|11288.2|11283.2|11286.5|11281.5|57
1666239300000|2022-10-20 04:15:00|11287.3|11282.3|11268.9|11263.9|11287.8|11282.8|11259.3|11254.3|248
1666239600000|2022-10-20 04:20:00|11269|11264|11270.9|11265.9|11279|11274|11268.2|11263.2|255
1666239900000|2022-10-20 04:25:00|11271.1|11266.1|11278.7|11273.7|11279.9|11274.9|11270.9|11265.9|105
1666240200000|2022-10-20 04:30:00|11278.6|11273.6|11282.4|11277.4|11282.5|11277.5|11278.4|11273.4|66
1666240500000|2022-10-20 04:35:00|11282.2|11277.2|11283.7|11278.7|11283.7|11278.7|11280|11275|53
1666240800000|2022-10-20 04:40:00|11283.9|11278.9|11281.5|11276.5|11284.7|11279.7|11281|11276|21
1666241100000|2022-10-20 04:45:00|11281.4|11276.4|11274.9|11269.9|11281.6|11276.6|11274.7|11269.7|59
1666241400000|2022-10-20 04:50:00|11274.7|11269.7|11270.1|11265.1|11275.3|11270.3|11269.3|11264.3|65
1666241700000|2022-10-20 04:55:00|11270.3|11265.3|11268.7|11263.7|11271.3|11266.3|11267.9|11262.9|34
1666242000000|2022-10-20 05:00:00|11268.8|11263.8|11272|11267|11272.8|11267.8|11268.1|11263.1|26
1666242300000|2022-10-20 05:05:00|11271.8|11266.8|11265.1|11260.1|11272.3|11267.3|11264.3|11259.3|47
1666242600000|2022-10-20 05:10:00|11265.3|11260.3|11258.6|11253.6|11265.4|11260.4|11256.7|11251.7|129
1666242900000|2022-10-20 05:15:00|11258.7|11253.7|11260.3|11255.3|11261.2|11256.2|11257.9|11252.9|64
1666243200000|2022-10-20 05:20:00|11260.7|11255.7|11263.2|11258.2|11263.7|11258.7|11257|11252|50
1666243500000|2022-10-20 05:25:00|11263|11258|11265.2|11260.2|11265.3|11260.3|11262.9|11257.9|27
1666243800000|2022-10-20 05:30:00|11265|11260|11264.8|11259.8|11266.8|11261.8|11262.2|11257.2|63
1666244100000|2022-10-20 05:35:00|11265|11260|11265.8|11260.8|11266.1|11261.1|11261.8|11256.8|31
1666244400000|2022-10-20 05:40:00|11266.1|11261.1|11262.3|11257.3|11266.1|11261.1|11261.5|11256.5|35
1666244700000|2022-10-20 05:45:00|11262.5|11257.5|11265.7|11260.7|11267.5|11262.5|11262.5|11257.5|46
1666245000000|2022-10-20 05:50:00|11265.8|11260.8|11266.2|11261.2|11267.3|11262.3|11264.7|11259.7|45
1666245300000|2022-10-20 05:55:00|11266|11261|11265.3|11260.3|11268.7|11263.7|11264.8|11259.8|36
1666245600000|2022-10-20 06:00:00|11265.6|11260.6|11266|11261|11270.2|11265.2|11264.5|11259.5|71
1666245900000|2022-10-20 06:05:00|11266.2|11261.2|11258.3|11253.3|11266.4|11261.4|11258.2|11253.2|67
1666246200000|2022-10-20 06:10:00|11258.5|11253.5|11258.1|11253.1|11263.8|11258.8|11256|11251|72
1666246500000|2022-10-20 06:15:00|11257.7|11252.7|11260.4|11255.4|11261.7|11256.7|11256.9|11251.9|46
1666246800000|2022-10-20 06:20:00|11260.6|11255.6|11265.7|11260.7|11267.2|11262.2|11260.2|11255.2|47
1666247100000|2022-10-20 06:25:00|11265.8|11260.8|11260|11255|11266.5|11261.5|11259.7|11254.7|43
1666247400000|2022-10-20 06:30:00|11260.3|11255.3|11267.5|11262.5|11267.5|11262.5|11260.2|11255.2|89
1666247700000|2022-10-20 06:35:00|11267.6|11262.6|11265.7|11260.7|11269.5|11264.5|11264.5|11259.5|45
1666248000000|2022-10-20 06:40:00|11265.8|11260.8|11263.5|11258.5|11266.3|11261.3|11262.2|11257.2|36
1666248300000|2022-10-20 06:45:00|11263.6|11258.6|11262.6|11257.6|11265.6|11260.6|11260.7|11255.7|61
1666248600000|2022-10-20 06:50:00|11262.5|11257.5|11260.1|11255.1|11264.1|11259.1|11256.5|11251.5|36
1666248900000|2022-10-20 06:55:00|11260.5|11255.5|11257.5|11252.5|11261.9|11256.9|11257.3|11252.3|27
1666249200000|2022-10-20 07:00:00|11257.6|11252.6|11271.1|11266.1|11271.9|11266.9|11254.8|11249.8|205
1666249500000|2022-10-20 07:05:00|11271.2|11266.2|11269.3|11264.3|11276.2|11271.2|11266|11261|111
1666249800000|2022-10-20 07:10:00|11269.1|11264.1|11271.3|11266.3|11272.1|11267.1|11266.8|11261.8|55
1666250100000|2022-10-20 07:15:00|11271.5|11266.5|11267|11262|11273.1|11268.1|11262.8|11257.8|47
1666250400000|2022-10-20 07:20:00|11266.8|11261.8|11265|11260|11267|11262|11262.2|11257.2|62
1666250700000|2022-10-20 07:25:00|11265.2|11260.2|11263|11258|11265.2|11260.2|11261.2|11256.2|35
1666251000000|2022-10-20 07:30:00|11263.2|11258.2|11263.8|11258.8|11267.2|11262.2|11262.8|11257.8|35
1666251300000|2022-10-20 07:35:00|11264|11259|11273.1|11268.1|11273.5|11268.5|11263.5|11258.5|47
1666251600000|2022-10-20 07:40:00|11273.3|11268.3|11266.3|11261.3|11273.8|11268.8|11264|11259|176
1666251900000|2022-10-20 07:45:00|11266.5|11261.5|11266.1|11261.1|11267.6|11262.6|11263.1|11258.1|53
1666252200000|2022-10-20 07:50:00|11266|11261|11254.1|11249.1|11267.5|11262.5|11252.5|11247.5|115
1666252500000|2022-10-20 07:55:00|11254|11249|11261.5|11256.5|11263.7|11258.7|11252.5|11247.5|83
1666252800000|2022-10-20 08:00:00|11261.4|11256.4|11257.4|11252.4|11262.8|11257.8|11257|11252|26
1666253100000|2022-10-20 08:05:00|11257.3|11252.3|11262.2|11257.2|11262.5|11257.5|11256.4|11251.4|60
1666253400000|2022-10-20 08:10:00|11262.1|11257.1|11262.8|11257.8|11263.9|11258.9|11259.1|11254.1|51
1666253700000|2022-10-20 08:15:00|11263|11258|11263.1|11258.1|11263.5|11258.5|11260.3|11255.3|22
1666254000000|2022-10-20 08:20:00|11263.3|11258.3|11266.1|11261.1|11266.8|11261.8|11261.6|11256.6|55
1666254300000|2022-10-20 08:25:00|11266|11261|11271.6|11266.6|11271.8|11266.8|11264.9|11259.9|53
1666254600000|2022-10-20 08:30:00|11271.9|11266.9|11271.8|11266.8|11277.8|11272.8|11270.3|11265.3|188
1666254900000|2022-10-20 08:35:00|11272|11267|11267.6|11262.6|11272.5|11267.5|11264.2|11259.2|55
1666255200000|2022-10-20 08:40:00|11267.8|11262.8|11270.8|11265.8|11272|11267|11266.1|11261.1|31
1666255500000|2022-10-20 08:45:00|11271|11266|11270.5|11265.5|11272.3|11267.3|11267.9|11262.9|33
1666255800000|2022-10-20 08:50:00|11270.4|11265.4|11266|11261|11270.4|11265.4|11265.3|11260.3|22
1666256100000|2022-10-20 08:55:00|11266.2|11261.2|11271|11266|11271.2|11266.2|11264.8|11259.8|57
1666256400000|2022-10-20 09:00:00|11270.9|11265.9|11266.5|11261.5|11271.5|11266.5|11264.2|11259.2|36
1666256700000|2022-10-20 09:05:00|11266.7|11261.7|11264.4|11259.4|11266.7|11261.7|11262.8|11257.8|71
1666257000000|2022-10-20 09:10:00|11264.5|11259.5|11266|11261|11269|11264|11263.2|11258.2|63
1666257300000|2022-10-20 09:15:00|11265.9|11260.9|11269|11264|11269.2|11264.2|11263|11258|67
1666257600000|2022-10-20 09:20:00|11269.4|11264.4|11273.1|11268.1|11273.4|11268.4|11267.5|11262.5|62
1666257900000|2022-10-20 09:25:00|11273|11268|11272.7|11267.7|11274.1|11269.1|11270|11265|33
1666258200000|2022-10-20 09:30:00|11272.5|11267.5|11273.5|11268.5|11274.5|11269.5|11267.8|11262.8|59
1666258500000|2022-10-20 09:35:00|11273.4|11268.4|11271.9|11266.9|11274|11269|11268.8|11263.8|58
1666258800000|2022-10-20 09:40:00|11271.7|11266.7|11269.7|11264.7|11272.4|11267.4|11268.7|11263.7|25
1666259100000|2022-10-20 09:45:00|11269.5|11264.5|11261.9|11256.9|11269.5|11264.5|11261.7|11256.7|53
1666259400000|2022-10-20 09:50:00|11262|11257|11260|11255|11263.1|11258.1|11259.5|11254.5|17
1666259700000|2022-10-20 09:55:00|11260.2|11255.2|11263.7|11258.7|11264.3|11259.3|11258.9|11253.9|20
1666260000000|2022-10-20 10:00:00|11263.5|11258.5|11265.7|11260.7|11269.5|11264.5|11263|11258|48
1666260300000|2022-10-20 10:05:00|11265.5|11260.5|11262.7|11257.7|11265.7|11260.7|11259.4|11254.4|29
1666260600000|2022-10-20 10:10:00|11262.5|11257.5|11263.5|11258.5|11265.8|11260.8|11262.5|11257.5|13
1666260900000|2022-10-20 10:15:00|11263.4|11258.4|11264.5|11259.5|11265.7|11260.7|11261.2|11256.2|11
1666261200000|2022-10-20 10:20:00|11264.7|11259.7|11265|11260|11267.4|11262.4|11264.2|11259.2|38
1666261500000|2022-10-20 10:25:00|11264.8|11259.8|11269.2|11264.2|11269.8|11264.8|11263.5|11258.5|19
1666261800000|2022-10-20 10:30:00|11269|11264|11268.7|11263.7|11269.7|11264.7|11266.3|11261.3|15
1666262100000|2022-10-20 10:35:00|11268.5|11263.5|11264.8|11259.8|11268.7|11263.7|11263.8|11258.8|37
1666262400000|2022-10-20 10:40:00|11264.5|11259.5|11252|11247|11264.5|11259.5|11252|11247|168
1666262700000|2022-10-20 10:45:00|11251.8|11246.8|11256|11251|11257.2|11252.2|11250.5|11245.5|142
1666263000000|2022-10-20 10:50:00|11255.8|11250.8|11242.3|11237.3|11255.8|11250.8|11242.2|11237.2|102
1666263300000|2022-10-20 10:55:00|11242.5|11237.5|11241.8|11236.8|11248.3|11243.3|11241.1|11236.1|176
1666263600000|2022-10-20 11:00:00|11241.9|11236.9|11243.4|11238.4|11246.3|11241.3|11240.3|11235.3|72
1666263900000|2022-10-20 11:05:00|11243.2|11238.2|11232.3|11227.3|11245.4|11240.4|11231.9|11226.9|192
1666264200000|2022-10-20 11:10:00|11232.5|11227.5|11223.7|11218.7|11233.3|11228.3|11220.6|11215.6|230
1666264500000|2022-10-20 11:15:00|11223.8|11218.8|11224.2|11219.2|11225.1|11220.1|11219.8|11214.8|79
1666264800000|2022-10-20 11:20:00|11224|11219|11233.8|11228.8|11233.9|11228.9|11223.5|11218.5|127
1666265100000|2022-10-20 11:25:00|11233.4|11228.4|11232|11227|11234.3|11229.3|11230.8|11225.8|67
1666265400000|2022-10-20 11:30:00|11232.2|11227.2|11233.7|11228.7|11235.9|11230.9|11228.3|11223.3|90
1666265700000|2022-10-20 11:35:00|11233.6|11228.6|11235|11230|11239.2|11234.2|11233.3|11228.3|62
1666266000000|2022-10-20 11:40:00|11235.1|11230.1|11240|11235|11240.2|11235.2|11233.7|11228.7|42
1666266300000|2022-10-20 11:45:00|11240.1|11235.1|11238.4|11233.4|11241|11236|11234.1|11229.1|56
1666266600000|2022-10-20 11:50:00|11238.6|11233.6|11237.2|11232.2|11240.6|11235.6|11236.1|11231.1|142
1666266900000|2022-10-20 11:55:00|11237.1|11232.1|11232.7|11227.7|11237.2|11232.2|11228|11223|102
1666267200000|2022-10-20 12:00:00|11232.9|11227.9|11233.5|11228.5|11235.7|11230.7|11229.3|11224.3|103
1666267500000|2022-10-20 12:05:00|11233.8|11228.8|11234.8|11229.8|11236.9|11231.9|11229.3|11224.3|106
1666267800000|2022-10-20 12:10:00|11234.7|11229.7|11235.2|11230.2|11237.7|11232.7|11233.7|11228.7|37
1666268100000|2022-10-20 12:15:00|11235|11230|11225.1|11220.1|11236|11231|11221.2|11216.2|266
1666268400000|2022-10-20 12:20:00|11224.3|11219.3|11213.4|11208.4|11224.4|11219.4|11211.3|11206.3|495
1666268700000|2022-10-20 12:25:00|11213.3|11208.3|11219.9|11214.9|11221.4|11216.4|11212.5|11207.5|210
1666269000000|2022-10-20 12:30:00|11219.2|11214.2|11217.1|11212.1|11224.4|11218.2|11205.3|11200.3|505
1666269300000|2022-10-20 12:35:00|11217.4|11212.4|11227.2|11222.2|11231.3|11226.3|11216.7|11211.7|464
1666269600000|2022-10-20 12:40:00|11227.3|11222.3|11240.8|11235.8|11242|11237|11226.1|11221.1|370
1666269900000|2022-10-20 12:45:00|11240.7|11235.7|11244.3|11239.3|11247.9|11242.9|11237.9|11232.9|273
1666270200000|2022-10-20 12:50:00|11244.5|11239.5|11234.6|11229.6|11246|11241|11231.6|11226.6|325
1666270500000|2022-10-20 12:55:00|11234.8|11229.8|11242.8|11237.8|11245.6|11240.6|11232.6|11227.6|223
1666270800000|2022-10-20 13:00:00|11243|11238|11245.5|11240.5|11246.5|11241.5|11239.5|11234.5|313
1666271100000|2022-10-20 13:05:00|11245.3|11240.3|11239.1|11234.1|11246.9|11241.9|11237.2|11232.2|264
1666271400000|2022-10-20 13:10:00|11239|11234|11240.1|11235.1|11244.8|11239.8|11238.8|11233.8|188
1666271700000|2022-10-20 13:15:00|11240|11235|11240.5|11235.5|11243.9|11238.9|11237.8|11232.8|165
1666272000000|2022-10-20 13:20:00|11240.7|11235.7|11238.8|11233.8|11240.8|11235.8|11234.9|11229.9|186
1666272300000|2022-10-20 13:25:00|11238.6|11233.6|11250.3|11245.3|11250.3|11245.3|11238.6|11233.6|264
1666272600000|2022-10-20 13:30:00|11250.4|11245.4|11247.4|11242.4|11255.9|11250.9|11245.6|11240.6|517
1666272900000|2022-10-20 13:35:00|11247.8|11242.8|11253.4|11248.4|11254.4|11249.4|11247.4|11242.4|304
1666273200000|2022-10-20 13:40:00|11253.6|11248.6|11252.7|11247.7|11258.6|11253.6|11249.8|11244.8|278
1666273500000|2022-10-20 13:45:00|11252.5|11247.5|11253.9|11248.9|11256.1|11251.1|11246.1|11241.1|314
1666273800000|2022-10-20 13:50:00|11253.8|11248.8|11259.9|11254.9|11261|11256|11247.2|11242.2|275
1666274100000|2022-10-20 13:55:00|11259.5|11254.5|11256.3|11251.3|11260.2|11255.2|11253.7|11248.7|447
1666274400000|2022-10-20 14:00:00|11256.4|11251.4|11242.5|11237.5|11258.5|11253.5|11242|11237|318
1666274700000|2022-10-20 14:05:00|11242.4|11237.4|11233.3|11228.3|11243.3|11238.3|11231.9|11226.9|269
1666275000000|2022-10-20 14:10:00|11232.9|11227.9|11225.6|11220.6|11235.5|11230.5|11222.6|11217.6|411
1666275300000|2022-10-20 14:15:00|11225.8|11220.8|11207.9|11202.9|11226.4|11221.4|11207.2|11202.2|382
1666275600000|2022-10-20 14:20:00|11207.5|11202.5|11203.7|11198.7|11209.5|11204.5|11200.5|11195.5|517
1666275900000|2022-10-20 14:25:00|11203.9|11198.9|11200.8|11195.8|11208.9|11203.9|11197.9|11192.9|529
1666276200000|2022-10-20 14:30:00|11200.7|11195.7|11206.4|11201.4|11210.4|11205.4|11198.9|11193.9|310
1666276500000|2022-10-20 14:35:00|11206.3|11201.3|11208.5|11203.5|11210.7|11205.7|11203.6|11198.6|233
1666276800000|2022-10-20 14:40:00|11208.7|11203.7|11218.3|11213.3|11219.3|11214.3|11207.3|11202.3|443
1666277100000|2022-10-20 14:45:00|11218.4|11213.4|11214.6|11209.6|11220.6|11215.6|11209.9|11204.9|184
1666277400000|2022-10-20 14:50:00|11214.8|11209.8|11202.6|11197.6|11214.8|11209.8|11200.9|11195.9|226
1666277700000|2022-10-20 14:55:00|11202.8|11197.8|11195|11190|11202.8|11197.8|11194.2|11189.2|538
1666278000000|2022-10-20 15:00:00|11194.9|11189.9|11202.5|11197.5|11203.3|11198.3|11194.8|11189.8|198
1666278300000|2022-10-20 15:05:00|11202.6|11197.6|11205.4|11200.4|11206.6|11201.6|11199.3|11194.3|117
1666278600000|2022-10-20 15:10:00|11205.3|11200.3|11209.4|11204.4|11211.8|11206.8|11203.5|11198.5|214
1666278900000|2022-10-20 15:15:00|11209.6|11204.6|11216.1|11211.1|11216.1|11211.1|11209.1|11204.1|499
1666279200000|2022-10-20 15:20:00|11216|11211|11212.1|11207.1|11218.9|11213.9|11210.7|11205.7|115
1666279500000|2022-10-20 15:25:00|11212|11207|11219.1|11214.1|11222.6|11217.6|11211.5|11206.5|146
1666279800000|2022-10-20 15:30:00|11218.7|11213.7|11219.1|11214.1|11220.7|11215.7|11216.2|11211.2|99
1666280100000|2022-10-20 15:35:00|11218.9|11213.9|11214.3|11209.3|11219.6|11214.6|11210.5|11205.5|111
1666280400000|2022-10-20 15:40:00|11214.2|11209.2|11214.6|11209.6|11217|11212|11211.7|11206.7|117
1666280700000|2022-10-20 15:45:00|11214.1|11209.1|11214.9|11209.9|11218|11213|11212.7|11207.7|88
1666281000000|2022-10-20 15:50:00|11214.7|11209.7|11217.9|11212.9|11218.2|11213.2|11212.8|11207.8|65
1666281300000|2022-10-20 15:55:00|11218|11213|11222.6|11217.6|11223.4|11218.4|11217.3|11212.3|150
1666281600000|2022-10-20 16:00:00|11222.8|11217.8|11230|11225|11233.2|11228.2|11222.3|11217.3|233
1666281900000|2022-10-20 16:05:00|11230.1|11225.1|11238|11233|11240.3|11235.3|11228.9|11223.9|169
1666282200000|2022-10-20 16:10:00|11237.9|11232.9|11240.8|11235.8|11241.6|11236.6|11236.9|11231.9|156
1666282500000|2022-10-20 16:15:00|11240.6|11235.6|11238.3|11233.3|11241|11236|11233.7|11228.7|185
1666282800000|2022-10-20 16:20:00|11238.5|11233.5|11241.7|11236.7|11244.7|11239.7|11238.5|11233.5|128
1666283100000|2022-10-20 16:25:00|11241.5|11236.5|11245|11240|11247.5|11242.5|11241.5|11236.5|107
1666283400000|2022-10-20 16:30:00|11244.9|11239.9|11244.4|11239.4|11249.3|11244.3|11242.4|11237.4|94
1666283700000|2022-10-20 16:35:00|11244.8|11239.8|11244.7|11239.7|11246.6|11241.6|11242.8|11237.8|129
1666284000000|2022-10-20 16:40:00|11244.5|11239.5|11244.4|11239.4|11245.1|11240.1|11241.9|11236.9|71
1666284300000|2022-10-20 16:45:00|11244.5|11239.5|11245.8|11240.8|11249.4|11244.4|11244.4|11239.4|165
1666284600000|2022-10-20 16:50:00|11245.9|11240.9|11245|11240|11246.8|11241.8|11242.8|11237.8|41
1666284900000|2022-10-20 16:55:00|11245.1|11240.1|11244.1|11239.1|11247.7|11242.7|11242.5|11237.5|62
1666285200000|2022-10-20 17:00:00|11244|11239|11246.9|11241.9|11250.5|11245.5|11244|11239|71
1666285500000|2022-10-20 17:05:00|11246.7|11241.7|11259.8|11254.8|11262.7|11257.7|11246.7|11241.7|291
1666285800000|2022-10-20 17:10:00|11259.9|11254.9|11255.4|11250.4|11260.9|11255.9|11252.7|11247.7|75
1666286100000|2022-10-20 17:15:00|11255.3|11250.3|11260.4|11255.4|11260.5|11255.5|11255.2|11250.2|85
1666286400000|2022-10-20 17:20:00|11260.5|11255.5|11260.5|11255.5|11261.8|11256.8|11255.2|11250.2|148
1666286700000|2022-10-20 17:25:00|11260.3|11255.3|11260.3|11255.3|11260.8|11255.8|11257.4|11252.4|98
1666287000000|2022-10-20 17:30:00|11260.5|11255.5|11261.8|11256.8|11262.7|11257.7|11258.9|11253.9|95
1666287300000|2022-10-20 17:35:00|11261.7|11256.7|11260.8|11255.8|11262.7|11257.7|11258.5|11253.5|68
1666287600000|2022-10-20 17:40:00|11261.2|11256.2|11262.5|11257.5|11263.2|11258.2|11259.3|11254.3|47
1666287900000|2022-10-20 17:45:00|11262.3|11257.3|11265.2|11260.2|11266.6|11261.6|11261.5|11256.5|143
1666288200000|2022-10-20 17:50:00|11265.3|11260.3|11262.4|11257.4|11267.7|11262.7|11262.1|11257.1|125
1666288500000|2022-10-20 17:55:00|11262.6|11257.6|11264.7|11259.7|11264.7|11259.7|11260.7|11255.7|65
1666288800000|2022-10-20 18:00:00|11264.9|11259.9|11266.4|11261.4|11268.8|11263.8|11262.5|11257.5|48
1666289100000|2022-10-20 18:05:00|11266.2|11261.2|11271.2|11266.2|11274.2|11269.2|11265.7|11260.7|184
1666289400000|2022-10-20 18:10:00|11271|11266|11274.8|11269.8|11275.7|11270.7|11270.1|11265.1|102
1666289700000|2022-10-20 18:15:00|11275|11270|11273.7|11268.7|11276.1|11271.1|11271.1|11266.1|58
1666290000000|2022-10-20 18:20:00|11273.6|11268.6|11277|11272|11277.5|11272.5|11273.6|11268.6|71
1666290300000|2022-10-20 18:25:00|11277.2|11272.2|11277.1|11272.1|11277.7|11272.7|11275.1|11270.1|46
1666290600000|2022-10-20 18:30:00|11277.2|11272.2|11264.9|11259.9|11277.6|11272.6|11264.2|11259.2|164
1666290900000|2022-10-20 18:35:00|11265.1|11260.1|11266.1|11261.1|11267.3|11262.3|11263.6|11258.6|91
1666291200000|2022-10-20 18:40:00|11266.2|11261.2|11269.2|11264.2|11269.9|11264.9|11265.9|11260.9|73
1666291500000|2022-10-20 18:45:00|11269.1|11264.1|11269.4|11264.4|11271.5|11266.5|11266.1|11261.1|85
1666291800000|2022-10-20 18:50:00|11269.6|11264.6|11268.9|11263.9|11271.4|11266.4|11266.3|11261.3|70
1666292100000|2022-10-20 18:55:00|11268.7|11263.7|11269.1|11264.1|11271.3|11266.3|11265.7|11260.7|227
1666292400000|2022-10-20 19:00:00|11268.9|11263.9|11271.4|11266.4|11271.7|11266.7|11267|11262|178
1666292700000|2022-10-20 19:05:00|11271.1|11266.1|11263.8|11258.8|11271.6|11266.6|11263|11258|53
1666293000000|2022-10-20 19:10:00|11263.9|11258.9|11268.4|11263.4|11270.1|11265.1|11263.6|11258.6|48
1666293300000|2022-10-20 19:15:00|11268.1|11263.1|11272.6|11267.6|11273.1|11268.1|11268.1|11263.1|41
1666293600000|2022-10-20 19:20:00|11272.5|11267.5|11274.3|11269.3|11276.1|11271.1|11272.4|11267.4|44
1666293900000|2022-10-20 19:25:00|11274.5|11269.5|11276.8|11271.8|11278.5|11273.5|11273.3|11268.3|115
1666294200000|2022-10-20 19:30:00|11276.6|11271.6|11278.8|11273.8|11279.3|11274.3|11275.8|11270.8|31
1666294500000|2022-10-20 19:35:00|11278.6|11273.6|11278.1|11273.1|11280.5|11275.5|11277.8|11272.8|105
1666294800000|2022-10-20 19:40:00|11278.3|11273.3|11273.6|11268.6|11279|11274|11273.5|11268.5|46
1666295100000|2022-10-20 19:45:00|11273.8|11268.8|11275.2|11270.2|11276.4|11271.4|11273.8|11268.8|29
1666295400000|2022-10-20 19:50:00|11275|11270|11269.2|11264.2|11275.6|11270.6|11268.6|11263.6|41
1666295700000|2022-10-20 19:55:00|11269.1|11264.1|11268.5|11263.5|11271.6|11266.6|11267.2|11262.2|79
1666296000000|2022-10-20 20:00:00|11268.9|11263.9|11268.7|11263.7|11269.3|11264.3|11266|11261|30
1666296300000|2022-10-20 20:05:00|11268.6|11263.6|11268.4|11263.4|11269.4|11264.4|11267.8|11262.8|11
1666296600000|2022-10-20 20:10:00|11268.5|11263.5|11267.9|11262.9|11270.5|11265.5|11267.9|11262.9|19
1666296900000|2022-10-20 20:15:00|11268|11263|11267.6|11262.6|11269.5|11264.5|11267.3|11262.3|20
1666297200000|2022-10-20 20:20:00|11267.8|11262.8|11268.1|11263.1|11268.1|11263.1|11267.5|11262.5|15
1666297500000|2022-10-20 20:25:00|11268.3|11263.3|11265.5|11260.5|11268.8|11263.8|11265.5|11260.5|44
1666297800000|2022-10-20 20:30:00|11265.4|11260.4|11265.1|11260.1|11267.3|11262.3|11264.4|11259.4|16
1666298100000|2022-10-20 20:35:00|11265.3|11260.3|11263.8|11258.8|11266|11261|11263.4|11258.4|8
1666298400000|2022-10-20 20:40:00|11263.9|11258.9|11263.3|11258.3|11264.4|11259.4|11262.9|11257.9|24
1666298700000|2022-10-20 20:45:00|11263.1|11258.1|11263.9|11258.9|11264.5|11259.5|11262.9|11257.9|10
1666299000000|2022-10-20 20:50:00|11263.8|11258.8|11264.1|11259.1|11264.4|11259.4|11262.9|11257.9|25
1666299300000|2022-10-20 20:55:00|11264.3|11259.3|11263.7|11256.7|11265.2|11260.2|11262.5|11256.7|46
1666310400000|2022-10-21 00:00:00|11273.9|11268.9|11276.6|11271.6|11277.1|11272.1|11269.5|11264.5|68
1666310700000|2022-10-21 00:05:00|11276.1|11271.1|11280.1|11275.1|11281.7|11276.7|11276.1|11271.1|31
1666311000000|2022-10-21 00:10:00|11280|11275|11282.4|11277.4|11284.8|11279.8|11278.9|11273.9|73
1666311300000|2022-10-21 00:15:00|11282.2|11277.2|11279.8|11274.8|11282.5|11277.5|11279.3|11274.3|49
1666311600000|2022-10-21 00:20:00|11280|11275|11282.5|11277.5|11282.5|11277.5|11278.6|11273.6|30
1666311900000|2022-10-21 00:25:00|11282.6|11277.6|11278.8|11273.8|11282.9|11277.9|11277.9|11272.9|62
1666312200000|2022-10-21 00:30:00|11278.6|11273.6|11282.9|11277.9|11284.9|11279.9|11278.1|11273.1|62
1666312500000|2022-10-21 00:35:00|11282.8|11277.8|11278.5|11273.5|11283.4|11278.4|11277.1|11272.1|47
1666312800000|2022-10-21 00:40:00|11278.3|11273.3|11278.2|11273.2|11279.8|11274.8|11276.5|11271.5|147
1666313100000|2022-10-21 00:45:00|11278.4|11273.4|11279.3|11274.3|11279.8|11274.8|11276.6|11271.6|35
1666313400000|2022-10-21 00:50:00|11279.5|11274.5|11278.5|11273.5|11280.8|11275.8|11276.3|11271.3|36
1666313700000|2022-10-21 00:55:00|11278.6|11273.6|11281.3|11276.3|11283|11278|11278.1|11273.1|218
1666314000000|2022-10-21 01:00:00|11281.1|11276.1|11282.3|11277.3|11283.1|11278.1|11280.1|11275.1|38
1666314300000|2022-10-21 01:05:00|11282.1|11277.1|11285|11280|11286.6|11281.6|11281.5|11276.5|48
1666314600000|2022-10-21 01:10:00|11285.1|11280.1|11282.8|11277.8|11285.8|11280.8|11282.6|11277.6|59
1666314900000|2022-10-21 01:15:00|11283|11278|11279.5|11274.5|11283.1|11278.1|11278.1|11273.1|60
1666315200000|2022-10-21 01:20:00|11279.6|11274.6|11281.8|11276.8|11282.1|11277.1|11279.5|11274.5|10
1666315500000|2022-10-21 01:25:00|11282|11277|11282.8|11277.8|11285.3|11280.3|11281.3|11276.3|13
1666315800000|2022-10-21 01:30:00|11282.9|11277.9|11285.4|11280.4|11285.4|11280.4|11282|11277|12
1666316100000|2022-10-21 01:35:00|11285.6|11280.6|11281.8|11276.8|11287.6|11282.6|11280.1|11275.1|48
1666316400000|2022-10-21 01:40:00|11281.6|11276.6|11283.1|11278.1|11284|11279|11280.8|11275.8|28
1666316700000|2022-10-21 01:45:00|11283.3|11278.3|11281.3|11276.3|11285.5|11280.5|11281.3|11276.3|26
1666317000000|2022-10-21 01:50:00|11281.2|11276.2|11281.5|11276.5|11283.5|11278.5|11281|11276|25
1666317300000|2022-10-21 01:55:00|11281.3|11276.3|11283.3|11278.3|11284.5|11279.5|11280.7|11275.7|18
1666317600000|2022-10-21 02:00:00|11283.4|11278.4|11282.9|11277.9|11283.9|11278.9|11280.8|11275.8|39
1666317900000|2022-10-21 02:05:00|11283|11278|11284.8|11279.8|11285.5|11280.5|11281.6|11276.6|56
1666318200000|2022-10-21 02:10:00|11284.6|11279.6|11281|11276|11285|11280|11280.1|11275.1|26
1666318500000|2022-10-21 02:15:00|11281.1|11276.1|11278.8|11273.8|11281.3|11276.3|11278.3|11273.3|19
1666318800000|2022-10-21 02:20:00|11279|11274|11277.6|11272.6|11279|11274|11275.1|11270.1|55
1666319100000|2022-10-21 02:25:00|11277.5|11272.5|11277.1|11272.1|11277.8|11272.8|11276.1|11271.1|15
1666319400000|2022-10-21 02:30:00|11277|11272|11273.8|11268.8|11277.1|11272.1|11273.1|11268.1|18
1666319700000|2022-10-21 02:35:00|11274|11269|11276.3|11271.3|11276.9|11271.9|11274|11269|19
1666320000000|2022-10-21 02:40:00|11276.5|11271.5|11277.6|11272.6|11279.3|11274.3|11276.4|11271.4|40
1666320300000|2022-10-21 02:45:00|11277.5|11272.5|11277.6|11272.6|11278.1|11273.1|11275.4|11270.4|22
1666320600000|2022-10-21 02:50:00|11277.4|11272.4|11278.1|11273.1|11279|11274|11276.9|11271.9|3
1666320900000|2022-10-21 02:55:00|11277.9|11272.9|11277.6|11272.6|11278.9|11273.9|11277.3|11272.3|4
1666321200000|2022-10-21 03:00:00|11278.1|11273.1|11273.9|11268.9|11278.8|11273.8|11273.8|11268.8|16
1666321500000|2022-10-21 03:05:00|11273.8|11268.8|11273.6|11268.6|11274.8|11269.8|11273.1|11268.1|9
1666321800000|2022-10-21 03:10:00|11273.8|11268.8|11270.9|11265.9|11273.9|11268.9|11270.4|11265.4|26
1666322100000|2022-10-21 03:15:00|11270.8|11265.8|11271.7|11266.7|11272.3|11267.3|11270.6|11265.6|27
1666322400000|2022-10-21 03:20:00|11271.8|11266.8|11273.3|11268.3|11273.8|11268.8|11271.8|11266.8|5
1666322700000|2022-10-21 03:25:00|11273.1|11268.1|11273.6|11268.6|11274.1|11269.1|11272.8|11267.8|30
1666323000000|2022-10-21 03:30:00|11273.8|11268.8|11276.8|11271.8|11277.6|11272.6|11273.6|11268.6|24
1666323300000|2022-10-21 03:35:00|11276.6|11271.6|11280.9|11275.9|11280.9|11275.9|11276.1|11271.1|39
1666323600000|2022-10-21 03:40:00|11281|11276|11287.5|11282.5|11287.5|11282.5|11280.2|11275.2|66
1666323900000|2022-10-21 03:45:00|11287.6|11282.6|11283.4|11278.4|11287.8|11282.8|11282.9|11277.9|107
1666324200000|2022-10-21 03:50:00|11283.6|11278.6|11283.3|11278.3|11285.3|11280.3|11282.9|11277.9|20
1666324500000|2022-10-21 03:55:00|11283.4|11278.4|11285.9|11280.9|11287.6|11282.6|11283.1|11278.1|63
1666324800000|2022-10-21 04:00:00|11286.1|11281.1|11286.4|11281.4|11287.8|11282.8|11286|11281|32
1666325100000|2022-10-21 04:05:00|11286.3|11281.3|11286.9|11281.9|11287.4|11282.4|11284.8|11279.8|25
1666325400000|2022-10-21 04:10:00|11286.8|11281.8|11289.4|11284.4|11289.9|11284.9|11286|11281|37
1666325700000|2022-10-21 04:15:00|11289.6|11284.6|11289.5|11284.5|11291.7|11286.7|11288.9|11283.9|69
1666326000000|2022-10-21 04:20:00|11289.3|11284.3|11285.9|11280.9|11289.3|11284.3|11285.6|11280.6|43
1666326300000|2022-10-21 04:25:00|11286.1|11281.1|11285.2|11280.2|11286.6|11281.6|11283.7|11278.7|18
1666326600000|2022-10-21 04:30:00|11285.1|11280.1|11286.2|11281.2|11286.3|11281.3|11284.4|11279.4|24
1666326900000|2022-10-21 04:35:00|11286.3|11281.3|11287.1|11282.1|11287.9|11282.9|11285.8|11280.8|21
1666327200000|2022-10-21 04:40:00|11287|11282|11285.9|11280.9|11287.4|11282.4|11284.8|11279.8|12
1666327500000|2022-10-21 04:45:00|11285.8|11280.8|11286.6|11281.6|11287|11282|11285|11280|14
1666327800000|2022-10-21 04:50:00|11286.4|11281.4|11287.1|11282.1|11287.7|11282.7|11285.8|11280.8|33
1666328100000|2022-10-21 04:55:00|11287.2|11282.2|11284.8|11279.8|11289.1|11284.1|11284.7|11279.7|20
1666328400000|2022-10-21 05:00:00|11285|11280|11286.6|11281.6|11287.2|11282.2|11284.7|11279.7|13
1666328700000|2022-10-21 05:05:00|11286.4|11281.4|11289.7|11284.7|11290.7|11285.7|11286.4|11281.4|18
1666329000000|2022-10-21 05:10:00|11289.6|11284.6|11291.2|11286.2|11293.1|11288.1|11289.2|11284.2|21
1666329300000|2022-10-21 05:15:00|11291.1|11286.1|11291|11286|11291.9|11286.9|11289.5|11284.5|32
1666329600000|2022-10-21 05:20:00|11290.8|11285.8|11292.1|11287.1|11292.9|11287.9|11289.5|11284.5|24
1666329900000|2022-10-21 05:25:00|11291.9|11286.9|11291.3|11286.3|11291.9|11286.9|11289.8|11284.8|23
1666330200000|2022-10-21 05:30:00|11291.5|11286.5|11286|11281|11293|11288|11285.7|11280.7|66
1666330500000|2022-10-21 05:35:00|11286.1|11281.1|11283.1|11278.1|11286.3|11281.3|11282|11277|67
1666330800000|2022-10-21 05:40:00|11283.2|11278.2|11282.6|11277.6|11285.4|11280.4|11282.1|11277.1|39
1666331100000|2022-10-21 05:45:00|11282.5|11277.5|11281.9|11276.9|11283|11278|11280|11275|52
1666331400000|2022-10-21 05:50:00|11282.1|11277.1|11281.6|11276.6|11284.2|11279.2|11281.3|11276.3|30
1666331700000|2022-10-21 05:55:00|11281.4|11276.4|11281.4|11276.4|11283|11278|11280.5|11275.5|16
1666332000000|2022-10-21 06:00:00|11281.5|11276.5|11285.1|11280.1|11288|11283|11281.5|11276.5|98
1666332300000|2022-10-21 06:05:00|11285.3|11280.3|11282.7|11277.7|11286.8|11281.8|11280.6|11275.6|76
1666332600000|2022-10-21 06:10:00|11282.9|11277.9|11284.4|11279.4|11285.2|11280.2|11280.9|11275.9|44
1666332900000|2022-10-21 06:15:00|11284.6|11279.6|11289.7|11284.7|11290|11285|11283.9|11278.9|59
1666333200000|2022-10-21 06:20:00|11289.6|11284.6|11289.7|11284.7|11291.5|11286.5|11286.4|11281.4|114
1666333500000|2022-10-21 06:25:00|11289.9|11284.9|11292.6|11287.6|11292.9|11287.9|11288.2|11283.2|60
1666333800000|2022-10-21 06:30:00|11292.7|11287.7|11294.2|11289.2|11295.1|11290.1|11286.9|11281.9|187
1666334100000|2022-10-21 06:35:00|11294.4|11289.4|11289.4|11284.4|11295.1|11290.1|11289.2|11284.2|169
1666334400000|2022-10-21 06:40:00|11289.6|11284.6|11286.7|11281.7|11292.6|11287.6|11285.2|11280.2|102
1666334700000|2022-10-21 06:45:00|11286.9|11281.9|11284.2|11279.2|11288.1|11283.1|11284.2|11279.2|55
1666335000000|2022-10-21 06:50:00|11284.4|11279.4|11287.9|11282.9|11289.2|11284.2|11284.2|11279.2|32
1666335300000|2022-10-21 06:55:00|11287.7|11282.7|11290.5|11285.5|11292.1|11287.1|11286.2|11281.2|46
1666335600000|2022-10-21 07:00:00|11290.6|11285.6|11292|11287|11295.6|11290.6|11290.2|11285.2|168
1666335900000|2022-10-21 07:05:00|11292.1|11287.1|11290.5|11285.5|11292.2|11287.2|11287|11282|106
1666336200000|2022-10-21 07:10:00|11290.7|11285.7|11291.6|11286.6|11292|11287|11285.5|11280.5|74
1666336500000|2022-10-21 07:15:00|11291.8|11286.8|11279.9|11274.9|11292.5|11287.5|11278.7|11273.7|91
1666336800000|2022-10-21 07:20:00|11279.5|11274.5|11261.7|11256.7|11279.7|11274.7|11261|11256|228
1666337100000|2022-10-21 07:25:00|11261.4|11256.4|11263|11258|11263.9|11258.9|11257.8|11252.8|195
1666337400000|2022-10-21 07:30:00|11262.8|11257.8|11261.3|11256.3|11264.6|11259.6|11259.7|11254.7|90
1666337700000|2022-10-21 07:35:00|11261.2|11256.2|11267.5|11262.5|11269.5|11264.5|11260.5|11255.5|124
1666338000000|2022-10-21 07:40:00|11267.7|11262.7|11267.9|11262.9|11270|11265|11265.4|11260.4|60
1666338300000|2022-10-21 07:45:00|11267.7|11262.7|11273.3|11268.3|11274|11269|11267.2|11262.2|42
1666338600000|2022-10-21 07:50:00|11273.5|11268.5|11274.6|11269.6|11276.7|11271.7|11272.8|11267.8|49
1666338900000|2022-10-21 07:55:00|11274.7|11269.7|11275.6|11270.6|11277|11272|11270.3|11265.3|58
1666339200000|2022-10-21 08:00:00|11275.8|11270.8|11281.7|11276.7|11282.9|11277.9|11274.2|11269.2|189
1666339500000|2022-10-21 08:05:00|11281.5|11276.5|11283.5|11278.5|11285.8|11280.8|11277.9|11272.9|120
1666339800000|2022-10-21 08:10:00|11283.6|11278.6|11286.2|11281.2|11286.2|11281.2|11281.6|11276.6|61
1666340100000|2022-10-21 08:15:00|11286|11281|11290.3|11285.3|11291.8|11286.8|11286|11281|105
1666340400000|2022-10-21 08:20:00|11291.3|11286.3|11294.5|11289.5|11297.8|11292.8|11291|11286|127
1666340700000|2022-10-21 08:25:00|11294.7|11289.7|11294|11289|11295.2|11290.2|11292|11287|61
1666341000000|2022-10-21 08:30:00|11294.1|11289.1|11294|11289|11300.1|11295.1|11293.8|11288.8|125
1666341300000|2022-10-21 08:35:00|11293.9|11288.9|11294.2|11289.2|11295.3|11290.3|11291.5|11286.5|53
1666341600000|2022-10-21 08:40:00|11294.3|11289.3|11305.3|11300.3|11308.7|11303.7|11294|11289|398
1666341900000|2022-10-21 08:45:00|11305.5|11300.5|11304.2|11299.2|11306.8|11301.8|11302.7|11297.7|90
1666342200000|2022-10-21 08:50:00|11304.3|11299.3|11311|11306|11312.7|11307.7|11304|11299|124
1666342500000|2022-10-21 08:55:00|11310.9|11305.9|11312.7|11307.7|11316.2|11311.2|11310.9|11305.9|148
1666342800000|2022-10-21 09:00:00|11312.5|11307.5|11310.3|11305.3|11313.8|11308.8|11308.6|11303.6|106
1666343100000|2022-10-21 09:05:00|11310.1|11305.1|11306.2|11301.2|11312.9|11307.9|11303|11298|141
1666343400000|2022-10-21 09:10:00|11306.3|11301.3|11311.9|11306.9|11314.2|11309.2|11304.5|11299.5|106
1666343700000|2022-10-21 09:15:00|11311.8|11306.8|11322.5|11317.5|11322.6|11317.6|11311.6|11306.6|160
1666344000000|2022-10-21 09:20:00|11322.4|11317.4|11314.2|11309.2|11322.4|11317.4|11313.3|11308.3|89
1666344300000|2022-10-21 09:25:00|11314|11309|11315.2|11310.2|11315.2|11310.2|11312.3|11307.3|63
1666344600000|2022-10-21 09:30:00|11315.6|11310.6|11323.9|11318.9|11324.9|11319.9|11314.1|11309.1|134
1666344900000|2022-10-21 09:35:00|11323.8|11318.8|11326.4|11321.4|11330.3|11325.3|11322.3|11317.3|203
1666345200000|2022-10-21 09:40:00|11326.1|11321.1|11328.5|11323.5|11331.4|11326.4|11325.8|11320.8|132
1666345500000|2022-10-21 09:45:00|11328.7|11323.7|11323.8|11318.8|11328.8|11323.8|11322.8|11317.8|105
1666345800000|2022-10-21 09:50:00|11323.6|11318.6|11322.4|11317.4|11327.9|11322.9|11321.4|11316.4|62
1666346100000|2022-10-21 09:55:00|11322.6|11317.6|11325.5|11320.5|11326.4|11321.4|11320.9|11315.9|56
1666346400000|2022-10-21 10:00:00|11325.3|11320.3|11323.1|11318.1|11328.8|11323.8|11322.6|11317.6|82
1666346700000|2022-10-21 10:05:00|11323|11318|11320.3|11315.3|11323.3|11318.3|11316.8|11311.8|113
1666347000000|2022-10-21 10:10:00|11320.1|11315.1|11325.1|11320.1|11326.3|11321.3|11319.8|11314.8|65
1666347300000|2022-10-21 10:15:00|11325.3|11320.3|11328.6|11323.6|11333.4|11328.4|11325.3|11320.3|126
1666347600000|2022-10-21 10:20:00|11328.9|11323.9|11325.8|11320.8|11329.3|11324.3|11324.6|11319.6|63
1666347900000|2022-10-21 10:25:00|11325.9|11320.9|11322.4|11317.4|11326.8|11321.8|11320.3|11315.3|83
1666348200000|2022-10-21 10:30:00|11322.6|11317.6|11333.8|11328.8|11334.6|11329.6|11321.8|11316.8|121
1666348500000|2022-10-21 10:35:00|11333.6|11328.6|11332.2|11327.2|11335.9|11330.9|11330.1|11325.1|46
1666348800000|2022-10-21 10:40:00|11332|11327|11333.3|11328.3|11334.4|11329.4|11331.1|11326.1|42
1666349100000|2022-10-21 10:45:00|11333.2|11328.2|11333|11328|11335.2|11330.2|11332|11327|37
1666349400000|2022-10-21 10:50:00|11332.9|11327.9|11326.4|11321.4|11333.3|11328.3|11323.8|11318.8|90
1666349700000|2022-10-21 10:55:00|11326.2|11321.2|11322.1|11317.1|11326.2|11321.2|11317.9|11312.9|107
1666350000000|2022-10-21 11:00:00|11321.9|11316.9|11319.2|11314.2|11325.9|11320.9|11317.9|11312.9|115
1666350300000|2022-10-21 11:05:00|11319.4|11314.4|11314.6|11309.6|11319.9|11314.9|11313.4|11308.4|97
1666350600000|2022-10-21 11:10:00|11314.7|11309.7|11327.3|11322.3|11327.4|11322.4|11314.6|11309.6|160
1666350900000|2022-10-21 11:15:00|11327.1|11322.1|11314|11309|11327.1|11322.1|11313.2|11308.2|177
1666351200000|2022-10-21 11:20:00|11313.8|11308.8|11320.1|11315.1|11320.6|11315.6|11313.4|11308.4|72
1666351500000|2022-10-21 11:25:00|11319.9|11314.9|11317.7|11312.7|11323|11318|11316.3|11311.3|105
1666351800000|2022-10-21 11:30:00|11317.8|11312.8|11318.6|11313.6|11321.7|11316.7|11316.6|11311.6|72
1666352100000|2022-10-21 11:35:00|11318.8|11313.8|11323.9|11318.9|11325.4|11320.4|11318.8|11313.8|45
1666352400000|2022-10-21 11:40:00|11323.8|11318.8|11326.1|11321.1|11331.6|11326.6|11323.1|11318.1|82
1666352700000|2022-10-21 11:45:00|11326|11321|11328.9|11323.9|11329.9|11324.9|11324.8|11319.8|96
1666353000000|2022-10-21 11:50:00|11329|11324|11329.8|11324.8|11332.6|11327.6|11327.8|11322.8|99
1666353300000|2022-10-21 11:55:00|11330|11325|11329.9|11324.9|11333.8|11328.8|11327.1|11322.1|128
1666353600000|2022-10-21 12:00:00|11329.7|11324.7|11331.7|11326.7|11332.8|11327.8|11325.7|11320.7|151
1666353900000|2022-10-21 12:05:00|11331.8|11326.8|11330.6|11325.6|11335.7|11330.7|11327.9|11322.9|344
1666354200000|2022-10-21 12:10:00|11330.9|11325.9|11346.9|11341.9|11348.9|11343.9|11330.7|11325.7|455
1666354500000|2022-10-21 12:15:00|11347.2|11342.2|11359.8|11354.8|11362.8|11357.8|11347.2|11342.2|671
1666354800000|2022-10-21 12:20:00|11359.6|11354.6|11361.6|11356.6|11368.6|11363.6|11358.8|11353.8|539
1666355100000|2022-10-21 12:25:00|11361.8|11356.8|11362.6|11357.6|11364.7|11359.7|11356.9|11351.9|399
1666355400000|2022-10-21 12:30:00|11362.7|11357.7|11366.5|11361.5|11371.9|11366.9|11359.1|11354.1|431
1666355700000|2022-10-21 12:35:00|11366.6|11361.6|11363.1|11358.1|11367.2|11362.2|11359.3|11354.3|273
1666356000000|2022-10-21 12:40:00|11363.4|11358.4|11353.9|11348.9|11364.3|11359.3|11349.2|11344.2|446
1666356300000|2022-10-21 12:45:00|11354|11349|11359|11354|11360.4|11355.4|11350.3|11345.3|312
1666356600000|2022-10-21 12:50:00|11359.1|11354.1|11351.4|11346.4|11363.5|11358.5|11350.9|11345.9|487
1666356900000|2022-10-21 12:55:00|11351.2|11346.2|11315.9|11310.9|11351.4|11346.4|11297.5|11292.5|1276
1666357200000|2022-10-21 13:00:00|11316.3|11311.3|11298.5|11293.5|11317.4|11312.4|11286.3|11279|2121
1666357500000|2022-10-21 13:05:00|11298.4|11293.4|11284.8|11279.8|11299.8|11294.8|11277.5|11272.5|1133
1666357800000|2022-10-21 13:10:00|11284.7|11279.7|11309.7|11304.7|11316.9|11311.9|11275.7|11270.7|1060
1666358100000|2022-10-21 13:15:00|11310|11305|11313.5|11308.5|11315.6|11310.6|11300.6|11295.6|590
1666358400000|2022-10-21 13:20:00|11313.4|11308.4|11314.3|11309.3|11321.9|11316.9|11305.6|11300.6|539
1666358700000|2022-10-21 13:25:00|11314.2|11309.2|11303.1|11298.1|11314.3|11309.3|11297.3|11292.3|624
1666359000000|2022-10-21 13:30:00|11302.9|11297.9|11301.5|11296.5|11317.2|11312.2|11295.7|11290.7|891
1666359300000|2022-10-21 13:35:00|11301.7|11296.7|11290|11285|11306.5|11301.5|11278.9|11273.9|920
1666359600000|2022-10-21 13:40:00|11289.9|11284.9|11295.3|11290.3|11306.7|11301.7|11289.9|11284.9|656
1666359900000|2022-10-21 13:45:00|11295.4|11290.4|11279.1|11274.1|11295.5|11290.5|11277.5|11272.5|567
1666360200000|2022-10-21 13:50:00|11278.9|11273.9|11275.7|11270.7|11289.6|11284.6|11273.7|11268.7|537
1666360500000|2022-10-21 13:55:00|11275.9|11270.9|11269.5|11264.5|11280|11275|11262.1|11257.1|618
1666360800000|2022-10-21 14:00:00|11269.3|11264.3|11268.9|11263.9|11277.7|11272.7|11266.7|11261.7|586
1666361100000|2022-10-21 14:05:00|11268.8|11263.8|11252.3|11247.3|11272.1|11267.1|11249.3|11244.3|801
1666361400000|2022-10-21 14:10:00|11252.1|11247.1|11261.8|11256.8|11265.8|11260.8|11247.6|11242.6|474
1666361700000|2022-10-21 14:15:00|11261.6|11256.6|11271.3|11266.3|11275.6|11270.6|11261.2|11256.2|777
1666362000000|2022-10-21 14:20:00|11270.9|11265.9|11284.3|11279.3|11285.6|11280.6|11267|11262|373
1666362300000|2022-10-21 14:25:00|11284.4|11279.4|11295.7|11290.7|11297.1|11292.1|11282.3|11277.3|591
1666362600000|2022-10-21 14:30:00|11295.4|11290.4|11303.2|11298.2|11304.1|11299.1|11287.9|11282.9|513
1666362900000|2022-10-21 14:35:00|11303.6|11298.6|11277.4|11272.4|11308.2|11303.2|11277.4|11272.4|1217
1666363200000|2022-10-21 14:40:00|11277.5|11272.5|11262.9|11257.9|11280.9|11275.9|11255.5|11250.5|1263
1666363500000|2022-10-21 14:45:00|11263.8|11258.8|11247.2|11242.2|11267.4|11262.4|11243.2|11238.2|1242
1666363800000|2022-10-21 14:50:00|11247.3|11242.3|11245|11240|11253.9|11248.9|11232|11227|1643
1666364100000|2022-10-21 14:55:00|11244.6|11239.6|11263.4|11258.4|11266.3|11261.3|11241.3|11236.3|872
1666364400000|2022-10-21 15:00:00|11263.5|11258.5|11274.3|11269.3|11279.8|11274.8|11257.3|11252.3|831
1666364700000|2022-10-21 15:05:00|11274.5|11269.5|11253.2|11248.2|11274.5|11269.5|11252.1|11247.1|889
1666365000000|2022-10-21 15:10:00|11253.1|11248.1|11235.2|11230.2|11256.9|11251.9|11229.9|11224.9|1484
1666365300000|2022-10-21 15:15:00|11235.9|11230.9|11246.7|11241.7|11250.5|11245.5|11228.2|11223.2|1069
1666365600000|2022-10-21 15:20:00|11246.8|11241.8|11222|11217|11249.1|11244.1|11216.4|11211.4|1279
1666365900000|2022-10-21 15:25:00|11221.7|11216.7|11234.9|11229.9|11235.4|11230.4|11208.5|11203.5|1157
1666366200000|2022-10-21 15:30:00|11235|11230|11232.1|11227.1|11235.9|11230.9|11213.7|11208.7|802
1666366500000|2022-10-21 15:35:00|11231.9|11226.9|11248.7|11243.7|11252.4|11247.4|11230.1|11225.1|571
1666366800000|2022-10-21 15:40:00|11248.4|11243.4|11228.2|11223.2|11250.2|11245.2|11219|11214|643
1666367100000|2022-10-21 15:45:00|11228|11223|11192.9|11187.9|11229.1|11224.1|11190.9|11185.9|1497
1666367400000|2022-10-21 15:50:00|11193|11188|11177|11172|11196.1|11191.1|11173.1|11168.1|1779
1666367700000|2022-10-21 15:55:00|11176.8|11171.8|11163.6|11158.6|11184.1|11179.1|11162.8|11157.8|1785
1666368000000|2022-10-21 16:00:00|11163.3|11158.3|11162.6|11157.6|11164.2|11159.2|11149.1|11144.1|1122
1666368300000|2022-10-21 16:05:00|11162.3|11157.3|11168.1|11163.1|11180.7|11175.7|11161.9|11156.9|1208
1666368600000|2022-10-21 16:10:00|11167.7|11162.7|11179.2|11174.2|11189.8|11184.8|11166.9|11161.9|751
1666368900000|2022-10-21 16:15:00|11179.4|11174.4|11202.5|11197.5|11205.4|11200.4|11179.4|11174.4|620
1666369200000|2022-10-21 16:20:00|11202.7|11197.7|11189.9|11184.9|11211.9|11206.9|11189.3|11184.3|887
1666369500000|2022-10-21 16:25:00|11189.5|11184.5|11196.6|11191.6|11204.2|11199.2|11182.4|11177.4|1298
1666369800000|2022-10-21 16:30:00|11196.4|11191.4|11178.4|11173.4|11196.5|11191.5|11176.2|11171.2|872
1666370100000|2022-10-21 16:35:00|11178.7|11173.7|11195.3|11190.3|11197.3|11192.3|11175.3|11170.3|658
1666370400000|2022-10-21 16:40:00|11195.6|11190.6|11184.7|11179.7|11196.2|11191.2|11177.6|11172.6|302
1666370700000|2022-10-21 16:45:00|11184.8|11179.8|11175.7|11170.7|11185.1|11180.1|11171.8|11166.8|298
1666371000000|2022-10-21 16:50:00|11175.6|11170.6|11180.5|11175.5|11182.6|11177.6|11169.9|11164.9|231
1666371300000|2022-10-21 16:55:00|11180.7|11175.7|11187|11182|11189.5|11184.5|11178.1|11173.1|191
1666371600000|2022-10-21 17:00:00|11186.8|11181.8|11179.2|11174.2|11190.6|11185.6|11179.1|11174.1|124
1666371900000|2022-10-21 17:05:00|11179.4|11174.4|11187.3|11182.3|11188.3|11183.3|11177.8|11172.8|175
1666372200000|2022-10-21 17:10:00|11187.1|11182.1|11185.4|11180.4|11190.6|11185.6|11182.8|11177.8|159
1666372500000|2022-10-21 17:15:00|11185.6|11180.6|11190.7|11185.7|11194.6|11189.6|11184.6|11179.6|215
1666372800000|2022-10-21 17:20:00|11190.6|11185.6|11200.3|11195.3|11200.8|11195.8|11188|11183|222
1666373100000|2022-10-21 17:25:00|11200.4|11195.4|11197.7|11192.7|11202.2|11197.2|11193.1|11188.1|243
1666373400000|2022-10-21 17:30:00|11197.5|11192.5|11199.1|11194.1|11199.3|11194.3|11191.6|11186.6|244
1666373700000|2022-10-21 17:35:00|11199.3|11194.3|11201.5|11196.5|11202.5|11197.5|11195|11190|130
1666374000000|2022-10-21 17:40:00|11201.6|11196.6|11199.2|11194.2|11202|11197|11193|11188|133
1666374300000|2022-10-21 17:45:00|11199.3|11194.3|11199.8|11194.8|11200|11195|11195|11190|182
1666374600000|2022-10-21 17:50:00|11199.6|11194.6|11200.9|11195.9|11200.9|11195.9|11194.9|11189.9|120
1666374900000|2022-10-21 17:55:00|11201|11196|11208.5|11203.5|11209.6|11204.6|11199.8|11194.8|172
1666375200000|2022-10-21 18:00:00|11208.3|11203.3|11206.5|11201.5|11213.1|11208.1|11206.5|11201.5|304
1666375500000|2022-10-21 18:05:00|11206.6|11201.6|11196.6|11191.6|11207.2|11202.2|11193.2|11188.2|274
1666375800000|2022-10-21 18:10:00|11196.3|11191.3|11205.5|11200.5|11206|11201|11196|11191|138
1666569600000|2022-10-24 00:00:00|11168|11163|11182.4|11177.4|11186.8|11181.8|11164.8|11159.8|415
1666569900000|2022-10-24 00:05:00|11182.5|11177.5|11170.8|11165.8|11182.5|11177.5|11158.5|11153.5|358
1666570200000|2022-10-24 00:10:00|11170.7|11165.7|11182|11177|11183.8|11178.8|11170.3|11165.3|181
1666570500000|2022-10-24 00:15:00|11182.2|11177.2|11182|11177|11186.9|11181.9|11176.8|11171.8|191
1666570800000|2022-10-24 00:20:00|11182.2|11177.2|11185.7|11180.7|11187.2|11182.2|11180.9|11175.9|93
1666571100000|2022-10-24 00:25:00|11185.8|11180.8|11182.6|11177.6|11190.3|11185.3|11180.5|11175.5|109
1666571400000|2022-10-24 00:30:00|11182.4|11177.4|11187.2|11182.2|11188.9|11183.9|11181.2|11176.2|95
1666571700000|2022-10-24 00:35:00|11187.1|11182.1|11178.9|11173.9|11187.1|11182.1|11170|11165|233
1666572000000|2022-10-24 00:40:00|11179.1|11174.1|11185.5|11180.5|11186.2|11181.2|11175.2|11170.2|76
1666572300000|2022-10-24 00:45:00|11185.7|11180.7|11189.7|11184.7|11190.9|11185.9|11184.8|11179.8|95
1666572600000|2022-10-24 00:50:00|11189.5|11184.5|11195.5|11190.5|11198.2|11193.2|11188.3|11183.3|150
1666572900000|2022-10-24 00:55:00|11195.8|11190.8|11189.3|11184.3|11197.5|11192.5|11187.1|11182.1|152
1666573200000|2022-10-24 01:00:00|11189.1|11184.1|11191.6|11186.6|11195.5|11190.5|11189.1|11184.1|91
1666573500000|2022-10-24 01:05:00|11191.7|11186.7|11194.3|11189.3|11196|11191|11190.6|11185.6|48
1666573800000|2022-10-24 01:10:00|11194.1|11189.1|11197.3|11192.3|11201.7|11196.7|11193.2|11188.2|81
1666574100000|2022-10-24 01:15:00|11197.5|11192.5|11203.2|11198.2|11206.3|11201.3|11197|11192|153
1666574400000|2022-10-24 01:20:00|11203.4|11198.4|11200.7|11195.7|11205.1|11200.1|11193.7|11188.7|125
1666574700000|2022-10-24 01:25:00|11200.8|11195.8|11197.1|11192.1|11202|11197|11195.4|11190.4|119
1666575000000|2022-10-24 01:30:00|11196.9|11191.9|11196.1|11191.1|11200.2|11195.2|11193.5|11188.5|61
1666575300000|2022-10-24 01:35:00|11195.9|11190.9|11197.3|11192.3|11197.4|11192.4|11192.7|11187.7|80
1666575600000|2022-10-24 01:40:00|11197.4|11192.4|11199.2|11194.2|11199.4|11194.4|11195.3|11190.3|40
1666575900000|2022-10-24 01:45:00|11199.4|11194.4|11200.2|11195.2|11201.8|11196.8|11195.5|11190.5|47
1666576200000|2022-10-24 01:50:00|11200.1|11195.1|11202.2|11197.2|11203.9|11198.9|11198.8|11193.8|26
1666576500000|2022-10-24 01:55:00|11202.3|11197.3|11202.5|11197.5|11203.7|11198.7|11200.5|11195.5|17
1666576800000|2022-10-24 02:00:00|11202.2|11197.2|11208.8|11203.8|11208.8|11203.8|11202|11197|56
1666577100000|2022-10-24 02:05:00|11208.9|11203.9|11205.5|11200.5|11209.2|11204.2|11202.5|11197.5|58
1666577400000|2022-10-24 02:10:00|11205.3|11200.3|11204.9|11199.9|11206.6|11201.6|11204|11199|24
1666577700000|2022-10-24 02:15:00|11204.6|11199.6|11203.5|11198.5|11207.8|11202.8|11202.9|11197.9|18
1666578000000|2022-10-24 02:20:00|11203.6|11198.6|11207.4|11202.4|11207.8|11202.8|11203.5|11198.5|23
1666578300000|2022-10-24 02:25:00|11207.5|11202.5|11202.1|11197.1|11208.7|11203.7|11202.1|11197.1|36
1666578600000|2022-10-24 02:30:00|11202|11197|11199.5|11194.5|11203.4|11198.4|11198.7|11193.7|20
1666578900000|2022-10-24 02:35:00|11199.6|11194.6|11201.9|11196.9|11201.9|11196.9|11197.9|11192.9|49
1666579200000|2022-10-24 02:40:00|11202|11197|11201.9|11196.9|11202.6|11197.6|11199|11194|39
1666579500000|2022-10-24 02:45:00|11201.7|11196.7|11198|11193|11201.9|11196.9|11195.6|11190.6|29
1666579800000|2022-10-24 02:50:00|11197.8|11192.8|11196.2|11191.2|11198.9|11193.9|11194.5|11189.5|57
1666580100000|2022-10-24 02:55:00|11196|11191|11196|11191|11197.3|11192.3|11193.9|11188.9|65
1666580400000|2022-10-24 03:00:00|11196.1|11191.1|11198.7|11193.7|11198.7|11193.7|11194.2|11189.2|26
1666580700000|2022-10-24 03:05:00|11198.5|11193.5|11205.7|11200.7|11205.7|11200.7|11198.4|11193.4|48
1666581000000|2022-10-24 03:10:00|11205.5|11200.5|11209|11204|11209.8|11204.8|11204.7|11199.7|81
1666581300000|2022-10-24 03:15:00|11208.8|11203.8|11210.7|11205.7|11210.9|11205.9|11206|11201|52
1666581600000|2022-10-24 03:20:00|11210.8|11205.8|11210.6|11205.6|11211.2|11206.2|11208.8|11203.8|92
1666581900000|2022-10-24 03:25:00|11210.4|11205.4|11207.2|11202.2|11213|11208|11206.8|11201.8|63
1666582200000|2022-10-24 03:30:00|11207|11202|11206.2|11201.2|11208.4|11203.4|11206.1|11201.1|15
1666582500000|2022-10-24 03:35:00|11206.1|11201.1|11206.3|11201.3|11207.3|11202.3|11205.3|11200.3|4
1666582800000|2022-10-24 03:40:00|11206.4|11201.4|11207.9|11202.9|11207.9|11202.9|11206.1|11201.1|15
1666583100000|2022-10-24 03:45:00|11207.7|11202.7|11205.9|11200.9|11209.2|11204.2|11205.8|11200.8|119
1666583400000|2022-10-24 03:50:00|11206.2|11201.2|11206.6|11201.6|11206.9|11201.9|11205.4|11200.4|22
1666583700000|2022-10-24 03:55:00|11206.7|11201.7|11204.9|11199.9|11207.3|11202.3|11204.8|11199.8|19
1666584000000|2022-10-24 04:00:00|11204.8|11199.8|11204.8|11199.8|11205.1|11200.1|11202.8|11197.8|36
1666584300000|2022-10-24 04:05:00|11204.9|11199.9|11204.6|11199.6|11206.2|11201.2|11202.3|11197.3|11
1666584600000|2022-10-24 04:10:00|11204.7|11199.7|11205|11200|11205.1|11200.1|11202.5|11197.5|14
1666584900000|2022-10-24 04:15:00|11205.1|11200.1|11202.2|11197.2|11206.6|11201.6|11201.5|11196.5|21
1666585200000|2022-10-24 04:20:00|11201.8|11196.8|11200.6|11195.6|11201.9|11196.9|11199.4|11194.4|25
1666585500000|2022-10-24 04:25:00|11200.7|11195.7|11198.2|11193.2|11201.1|11196.1|11197.4|11192.4|22
1666585800000|2022-10-24 04:30:00|11198.1|11193.1|11198.5|11193.5|11198.7|11193.7|11195.3|11190.3|39
1666586100000|2022-10-24 04:35:00|11198.7|11193.7|11195.9|11190.9|11199.7|11194.7|11194.9|11189.9|22
1666586400000|2022-10-24 04:40:00|11196.1|11191.1|11192.3|11187.3|11196.1|11191.1|11191.4|11186.4|21
1666586700000|2022-10-24 04:45:00|11192.2|11187.2|11191.2|11186.2|11192.5|11187.5|11188.6|11183.6|73
1666587000000|2022-10-24 04:50:00|11191.1|11186.1|11187.9|11182.9|11191.4|11186.4|11186.7|11181.7|34
1666587300000|2022-10-24 04:55:00|11188.1|11183.1|11188.6|11183.6|11190.5|11185.5|11187.6|11182.6|76
1666587600000|2022-10-24 05:00:00|11189.1|11184.1|11187.9|11182.9|11190.6|11185.6|11187|11182|69
1666587900000|2022-10-24 05:05:00|11188.1|11183.1|11192.3|11187.3|11192.5|11187.5|11187.4|11182.4|28
1666588200000|2022-10-24 05:10:00|11192.4|11187.4|11195.3|11190.3|11197.2|11192.2|11192.4|11187.4|54
1666588500000|2022-10-24 05:15:00|11194.9|11189.9|11193.9|11188.9|11194.9|11189.9|11190.4|11185.4|26
1666588800000|2022-10-24 05:20:00|11193.6|11188.6|11193.7|11188.7|11195.1|11190.1|11191.9|11186.9|29
1666589100000|2022-10-24 05:25:00|11193.8|11188.8|11195.2|11190.2|11196.6|11191.6|11193.3|11188.3|22
1666589400000|2022-10-24 05:30:00|11195.4|11190.4|11192.7|11187.7|11197.7|11192.7|11192.5|11187.5|60
1666589700000|2022-10-24 05:35:00|11192.9|11187.9|11193.5|11188.5|11196.2|11191.2|11192.6|11187.6|24
1666590000000|2022-10-24 05:40:00|11193.4|11188.4|11193.7|11188.7|11195.5|11190.5|11192.6|11187.6|23
1666590300000|2022-10-24 05:45:00|11193.5|11188.5|11189.5|11184.5|11194.3|11189.3|11187.6|11182.6|52
1666590600000|2022-10-24 05:50:00|11189.7|11184.7|11193.7|11188.7|11195.7|11190.7|11189.1|11184.1|35
1666590900000|2022-10-24 05:55:00|11193.9|11188.9|11194.5|11189.5|11195.7|11190.7|11190.7|11185.7|51
1666591200000|2022-10-24 06:00:00|11194.4|11189.4|11184.2|11179.2|11196.5|11191.5|11183.1|11178.1|185
1666591500000|2022-10-24 06:05:00|11184.1|11179.1|11180.7|11175.7|11186.7|11181.7|11180.2|11175.2|258
1666591800000|2022-10-24 06:10:00|11180.5|11175.5|11181.7|11176.7|11182.5|11177.5|11175.6|11170.6|62
1666592100000|2022-10-24 06:15:00|11181.6|11176.6|11184.7|11179.7|11185.4|11180.4|11178.3|11173.3|68
1666592400000|2022-10-24 06:20:00|11184.4|11179.4|11187.6|11182.6|11187.7|11182.7|11180.9|11175.9|47
1666592700000|2022-10-24 06:25:00|11187.4|11182.4|11189.5|11184.5|11189.7|11184.7|11183.8|11178.8|76
1666593000000|2022-10-24 06:30:00|11189.4|11184.4|11198.7|11193.7|11199.9|11194.9|11185.3|11180.3|103
1666593300000|2022-10-24 06:35:00|11198.5|11193.5|11203.6|11198.6|11205.5|11200.5|11197.2|11192.2|78
1666593600000|2022-10-24 06:40:00|11203.7|11198.7|11198.8|11193.8|11205.4|11200.4|11198.2|11193.2|77
1666593900000|2022-10-24 06:45:00|11198.9|11193.9|11195.7|11190.7|11200.2|11195.2|11194.7|11189.7|94
1666594200000|2022-10-24 06:50:00|11195.6|11190.6|11202.4|11197.4|11204.9|11199.9|11194.2|11189.2|75
1666594500000|2022-10-24 06:55:00|11202.2|11197.2|11192.5|11187.5|11202.2|11197.2|11191.2|11186.2|61
1666594800000|2022-10-24 07:00:00|11192.6|11187.6|11177.6|11172.6|11192.6|11187.6|11175.9|11170.9|237
1666595100000|2022-10-24 07:05:00|11177.4|11172.4|11184|11179|11185.5|11180.5|11176.6|11171.6|134
1666595400000|2022-10-24 07:10:00|11184.1|11179.1|11189.1|11184.1|11193.3|11188.3|11183.8|11178.8|87
1666595700000|2022-10-24 07:15:00|11189.2|11184.2|11192.9|11187.9|11196.4|11191.4|11188|11183|150
1666596000000|2022-10-24 07:20:00|11193|11188|11196.1|11191.1|11196.6|11191.6|11186.7|11181.7|133
1666596300000|2022-10-24 07:25:00|11195.9|11190.9|11199.5|11194.5|11199.5|11194.5|11184.8|11179.8|139
1666596600000|2022-10-24 07:30:00|11191.6|11186.6|11198.4|11193.4|11205.9|11200.9|11189|11184|304
1666596900000|2022-10-24 07:35:00|11198.1|11193.1|11201.1|11196.1|11205.9|11200.9|11195.5|11190.5|182
1666597200000|2022-10-24 07:40:00|11201.3|11196.3|11211.2|11206.2|11214.2|11209.2|11200.6|11195.6|127
1666597500000|2022-10-24 07:45:00|11211.4|11206.4|11203.2|11198.2|11214.2|11209.2|11201.4|11196.4|154
1666597800000|2022-10-24 07:50:00|11203.3|11198.3|11203.4|11198.4|11204.9|11199.9|11198.4|11193.4|69
1666598100000|2022-10-24 07:55:00|11203.3|11198.3|11207.4|11202.4|11207.7|11202.7|11202.8|11197.8|75
1666598400000|2022-10-24 08:00:00|11207.2|11202.2|11209.9|11204.9|11216.6|11211.6|11203.7|11198.7|161
1666598700000|2022-10-24 08:05:00|11209.7|11204.7|11214.7|11209.7|11216.9|11211.9|11207.8|11202.8|98
1666599000000|2022-10-24 08:10:00|11214.8|11209.8|11210.2|11205.2|11222.5|11217.5|11209.1|11204.1|202
1666599300000|2022-10-24 08:15:00|11210.5|11205.5|11211.7|11206.7|11215.3|11210.3|11205.9|11200.9|124
1666599600000|2022-10-24 08:20:00|11211.8|11206.8|11217.3|11212.3|11218.8|11213.8|11210.2|11205.2|88
1666599900000|2022-10-24 08:25:00|11217.2|11212.2|11215.3|11210.3|11220.1|11215.1|11205.9|11200.9|118
1666600200000|2022-10-24 08:30:00|11210.4|11205.4|11222|11217|11224.1|11219.1|11210.4|11205.4|183
1666600500000|2022-10-24 08:35:00|11222.2|11217.2|11216.1|11211.1|11224|11219|11213.5|11208.5|75
1666600800000|2022-10-24 08:40:00|11216|11211|11212.1|11207.1|11222.2|11217.2|11212.1|11207.1|62
1666601100000|2022-10-24 08:45:00|11212|11207|11207.3|11202.3|11213.7|11208.7|11207.2|11202.2|107
1666601400000|2022-10-24 08:50:00|11207.1|11202.1|11206.9|11201.9|11211.4|11206.4|11206.3|11201.3|63
1666601700000|2022-10-24 08:55:00|11206.7|11201.7|11208.6|11203.6|11208.7|11203.7|11201.1|11196.1|86
1666602000000|2022-10-24 09:00:00|11208.7|11203.7|11211.9|11206.9|11213.4|11208.4|11208.4|11203.4|65
1666602300000|2022-10-24 09:05:00|11211.8|11206.8|11209.9|11204.9|11212.4|11207.4|11208.9|11203.9|36
1666602600000|2022-10-24 09:10:00|11209.8|11204.8|11213|11208|11213.8|11208.8|11207.3|11202.3|22
1666602900000|2022-10-24 09:15:00|11212.9|11207.9|11219.7|11214.7|11220.9|11215.9|11212.9|11207.9|53
1666603200000|2022-10-24 09:20:00|11219.5|11214.5|11216.7|11211.7|11219.7|11214.7|11213.8|11208.8|87
1666603500000|2022-10-24 09:25:00|11216.5|11211.5|11228.9|11223.9|11228.9|11223.9|11215.3|11210.3|82
1666603800000|2022-10-24 09:30:00|11229|11224|11227.6|11222.6|11233.5|11228.5|11224.8|11219.8|293
1666604100000|2022-10-24 09:35:00|11227.8|11222.8|11225.3|11220.3|11231.5|11226.5|11224.3|11219.3|116
1666604400000|2022-10-24 09:40:00|11225.5|11220.5|11224.3|11219.3|11229|11224|11222.1|11217.1|48
1666604700000|2022-10-24 09:45:00|11224.1|11219.1|11222|11217|11226.9|11221.9|11221.8|11216.8|35
1666605000000|2022-10-24 09:50:00|11222.1|11217.1|11212.5|11207.5|11222.1|11217.1|11212.2|11207.2|82
1666605300000|2022-10-24 09:55:00|11212.6|11207.6|11207.9|11202.9|11215.4|11210.4|11207|11202|73
1666605600000|2022-10-24 10:00:00|11208.2|11203.2|11207.8|11202.8|11209.8|11204.8|11205.4|11200.4|92
1666605900000|2022-10-24 10:05:00|11207.9|11202.9|11213.4|11208.4|11214.4|11209.4|11207.9|11202.9|45
1666606200000|2022-10-24 10:10:00|11213.3|11208.3|11213.8|11208.8|11216.4|11211.4|11208.6|11203.6|69
1666606500000|2022-10-24 10:15:00|11213.5|11208.5|11204.5|11199.5|11213.8|11208.8|11204.5|11199.5|65
1666606800000|2022-10-24 10:20:00|11204.3|11199.3|11209.3|11204.3|11211|11206|11204|11199|61
1666607100000|2022-10-24 10:25:00|11209|11204|11214.4|11209.4|11214.4|11209.4|11207.1|11202.1|20
1666607400000|2022-10-24 10:30:00|11214.6|11209.6|11214.8|11209.8|11216|11211|11210.9|11205.9|83
1666607700000|2022-10-24 10:35:00|11215|11210|11215.9|11210.9|11220.5|11215.5|11213.9|11208.9|69
1666608000000|2022-10-24 10:40:00|11215.7|11210.7|11218.7|11213.7|11220.8|11215.8|11215.6|11210.6|53
1666608300000|2022-10-24 10:45:00|11218.8|11213.8|11221|11216|11224.5|11219.5|11218.1|11213.1|64
1666608600000|2022-10-24 10:50:00|11221.1|11216.1|11216.4|11211.4|11221.8|11216.8|11216.4|11211.4|52
1666608900000|2022-10-24 10:55:00|11216.5|11211.5|11218.6|11213.6|11222.8|11217.8|11213.9|11208.9|62
1666609200000|2022-10-24 11:00:00|11218.5|11213.5|11217.5|11212.5|11221.8|11216.8|11215.8|11210.8|60
1666609500000|2022-10-24 11:05:00|11217.4|11212.4|11225.5|11220.5|11226.1|11221.1|11215.2|11210.2|125
1666609800000|2022-10-24 11:10:00|11225.6|11220.6|11222.1|11217.1|11226.8|11221.8|11217|11212|96
1666610100000|2022-10-24 11:15:00|11221.9|11216.9|11223.6|11218.6|11223.8|11218.8|11219.3|11214.3|39
1666610400000|2022-10-24 11:20:00|11223.3|11218.3|11222|11217|11226.3|11221.3|11220.9|11215.9|73
1666610700000|2022-10-24 11:25:00|11222.2|11217.2|11222.5|11217.5|11225|11220|11220|11215|58
1666611000000|2022-10-24 11:30:00|11222.4|11217.4|11223.2|11218.2|11224.6|11219.6|11217.9|11212.9|103
1666611300000|2022-10-24 11:35:00|11223|11218|11226.9|11221.9|11226.9|11221.9|11218.5|11213.5|64
1666611600000|2022-10-24 11:40:00|11226.7|11221.7|11222|11217|11228.2|11223.2|11221.8|11216.8|109
1666611900000|2022-10-24 11:45:00|11221.9|11216.9|11202.9|11197.9|11222.5|11217.5|11186.4|11181.4|553
1666612200000|2022-10-24 11:50:00|11202.6|11197.6|11212.1|11207.1|11212.4|11207.4|11202.3|11197.3|194
1666612500000|2022-10-24 11:55:00|11212.2|11207.2|11205.1|11200.1|11212.2|11207.2|11204.1|11199.1|113
1666612800000|2022-10-24 12:00:00|11205|11200|11204.1|11199.1|11212.1|11207.1|11201.7|11196.7|172
1666613100000|2022-10-24 12:05:00|11203.7|11198.7|11194.4|11189.4|11204.3|11199.3|11190.9|11185.9|253
1666613400000|2022-10-24 12:10:00|11194.5|11189.5|11191.4|11186.4|11195.7|11190.7|11185.4|11180.4|156
1666613700000|2022-10-24 12:15:00|11191.7|11186.7|11201.6|11196.6|11202.1|11197.1|11190.4|11185.4|170
1666614000000|2022-10-24 12:20:00|11201.9|11196.9|11207.3|11202.3|11209.1|11204.1|11201.6|11196.6|347
1666614300000|2022-10-24 12:25:00|11206.9|11201.9|11207.1|11202.1|11210.8|11205.8|11203.8|11198.8|224
1666614600000|2022-10-24 12:30:00|11207.3|11202.3|11210.6|11205.6|11212.6|11207.6|11204.6|11199.6|55
1666614900000|2022-10-24 12:35:00|11210.7|11205.7|11205|11200|11213.2|11208.2|11204.5|11199.5|167
1666615200000|2022-10-24 12:40:00|11204.8|11199.8|11195.2|11190.2|11205.2|11200.2|11194.3|11189.3|80
1666615500000|2022-10-24 12:45:00|11195|11190|11208.6|11203.6|11209|11204|11191.8|11186.8|95
1666615800000|2022-10-24 12:50:00|11208.4|11203.4|11205.2|11200.2|11210.1|11205.1|11198.9|11193.9|127
1666616100000|2022-10-24 12:55:00|11205|11200|11198.1|11193.1|11207.4|11202.4|11196|11191|142
1666616400000|2022-10-24 13:00:00|11197.9|11192.9|11207.1|11202.1|11209.2|11204.2|11197.7|11192.7|124
1666616700000|2022-10-24 13:05:00|11206.9|11201.9|11207.3|11202.3|11215.9|11210.9|11202.8|11197.8|125
1666617000000|2022-10-24 13:10:00|11207.2|11202.2|11210.3|11205.3|11211.6|11206.6|11205.6|11200.6|102
1666617300000|2022-10-24 13:15:00|11210.4|11205.4|11210.8|11205.8|11215.2|11210.2|11208.5|11203.5|97
1666617600000|2022-10-24 13:20:00|11210.6|11205.6|11212.6|11207.6|11216.9|11211.9|11208.5|11203.5|100
1666617900000|2022-10-24 13:25:00|11212.7|11207.7|11211.4|11206.4|11215.1|11210.1|11207.5|11202.5|91
1666618200000|2022-10-24 13:30:00|11211.1|11206.1|11208.6|11203.6|11212.2|11207.2|11207.4|11202.4|314
1666618500000|2022-10-24 13:35:00|11208.4|11203.4|11203.7|11198.7|11211.2|11206.2|11200.5|11195.5|352
1666618800000|2022-10-24 13:40:00|11203.2|11198.2|11209.2|11204.2|11212.5|11207.5|11202.6|11197.6|380
1666619100000|2022-10-24 13:45:00|11209.5|11204.5|11187|11182|11209.5|11204.5|11174.1|11169.1|772
1666619400000|2022-10-24 13:50:00|11186.7|11181.7|11169.3|11164.3|11186.7|11181.7|11168.9|11163.9|324
1666619700000|2022-10-24 13:55:00|11169.1|11164.1|11171.4|11166.4|11173.9|11168.9|11153.9|11148.9|441
1666620000000|2022-10-24 14:00:00|11171.1|11166.1|11186.4|11181.4|11186.5|11181.5|11169|11164|505
1666620300000|2022-10-24 14:05:00|11186.3|11181.3|11189.3|11184.3|11193.4|11188.4|11176.3|11171.3|583
1666620600000|2022-10-24 14:10:00|11189.6|11184.6|11177.4|11172.4|11191.6|11186.6|11176|11171|233
1666620900000|2022-10-24 14:15:00|11177.5|11172.5|11183.4|11178.4|11190.8|11185.8|11175.9|11170.9|257
1666621200000|2022-10-24 14:20:00|11183.3|11178.3|11198.2|11193.2|11201.7|11196.7|11181.9|11176.9|370
1666621500000|2022-10-24 14:25:00|11198|11193|11183.7|11178.7|11200.2|11195.2|11182.4|11177.4|234
1666621800000|2022-10-24 14:30:00|11183.9|11178.9|11175.2|11170.2|11186.4|11181.4|11175.2|11170.2|236
1666622100000|2022-10-24 14:35:00|11175|11170|11172|11167|11175.2|11170.2|11164.8|11159.8|452
1666622400000|2022-10-24 14:40:00|11172.1|11167.1|11171.7|11166.7|11176.8|11171.8|11169.1|11164.1|222
1666622700000|2022-10-24 14:45:00|11171.8|11166.8|11175.6|11170.6|11179|11174|11168.9|11163.9|228
1666623000000|2022-10-24 14:50:00|11175.7|11170.7|11164.1|11159.1|11176|11171|11157.8|11152.8|455
1666623300000|2022-10-24 14:55:00|11164|11159|11165.9|11160.9|11169.3|11164.3|11162.1|11157.1|242
1666623600000|2022-10-24 15:00:00|11166.1|11161.1|11177.9|11172.9|11178.9|11173.9|11165.2|11160.2|267
1666623900000|2022-10-24 15:05:00|11177.8|11172.8|11174.8|11169.8|11178.3|11173.3|11172.3|11167.3|257
1666624200000|2022-10-24 15:10:00|11174.9|11169.9|11171.5|11166.5|11178.4|11173.4|11170.6|11165.6|168
1666624500000|2022-10-24 15:15:00|11171.7|11166.7|11169.5|11164.5|11172.3|11167.3|11161.6|11156.6|341
1666624800000|2022-10-24 15:20:00|11169|11164|11169.2|11164.2|11171.8|11166.8|11166|11161|102
1666625100000|2022-10-24 15:25:00|11169|11164|11173.4|11168.4|11175.7|11170.7|11168.9|11163.9|93
1666625400000|2022-10-24 15:30:00|11173.6|11168.6|11174.1|11169.1|11176.8|11171.8|11172|11167|68
1666625700000|2022-10-24 15:35:00|11174.2|11169.2|11175.6|11170.6|11177.1|11172.1|11169.5|11164.5|186
1666626000000|2022-10-24 15:40:00|11175.8|11170.8|11184|11179|11184.3|11179.3|11175.7|11170.7|122
1666626300000|2022-10-24 15:45:00|11183.9|11178.9|11176.6|11171.6|11188.2|11183.2|11176.3|11171.3|175
1666626600000|2022-10-24 15:50:00|11176.7|11171.7|11172.5|11167.5|11178.1|11173.1|11172.4|11167.4|104
1666626900000|2022-10-24 15:55:00|11172.4|11167.4|11174.4|11169.4|11175.7|11170.7|11171.9|11166.9|140
1666627200000|2022-10-24 16:00:00|11174.5|11169.5|11176.6|11171.6|11178.3|11173.3|11171.2|11166.2|138
1666627500000|2022-10-24 16:05:00|11176.7|11171.7|11176.8|11171.8|11180.8|11175.8|11174.2|11169.2|77
1666627800000|2022-10-24 16:10:00|11176.6|11171.6|11175.4|11170.4|11177.7|11172.7|11174.1|11169.1|32
1666628100000|2022-10-24 16:15:00|11175.5|11170.5|11172.2|11167.2|11179|11174|11171.1|11166.1|85
1666628400000|2022-10-24 16:20:00|11172.1|11167.1|11173.1|11168.1|11175.7|11170.7|11170.6|11165.6|51
1666628700000|2022-10-24 16:25:00|11173|11168|11178.4|11173.4|11178.5|11173.5|11172.8|11167.8|35
1666629000000|2022-10-24 16:30:00|11178.2|11173.2|11179.3|11174.3|11180.5|11175.5|11176.4|11171.4|60
1666629300000|2022-10-24 16:35:00|11179.2|11174.2|11188.6|11183.6|11189.2|11184.2|11179.2|11174.2|182
1666629600000|2022-10-24 16:40:00|11188.4|11183.4|11187.1|11182.1|11190.5|11185.5|11186.7|11181.7|208
1666629900000|2022-10-24 16:45:00|11187.2|11182.2|11183|11178|11187.8|11182.8|11182.3|11177.3|77
1666630200000|2022-10-24 16:50:00|11183.1|11178.1|11178.2|11173.2|11184|11179|11177.7|11172.7|67
1666630500000|2022-10-24 16:55:00|11178.4|11173.4|11183.3|11178.3|11186|11181|11178.1|11173.1|130
1666630800000|2022-10-24 17:00:00|11183.1|11178.1|11181.6|11176.6|11183.1|11178.1|11181|11176|61
1666631100000|2022-10-24 17:05:00|11181.8|11176.8|11180.4|11175.4|11182.9|11177.9|11179.7|11174.7|38
1666631400000|2022-10-24 17:10:00|11180.3|11175.3|11181.8|11176.8|11181.9|11176.9|11179.9|11174.9|37
1666631700000|2022-10-24 17:15:00|11181.9|11176.9|11182.4|11177.4|11183.9|11178.9|11181.3|11176.3|37
1666632000000|2022-10-24 17:20:00|11182.1|11177.1|11183.1|11178.1|11184|11179|11181.5|11176.5|75
1666632300000|2022-10-24 17:25:00|11182.9|11177.9|11181.2|11176.2|11183.2|11178.2|11179.5|11174.5|43
1666632600000|2022-10-24 17:30:00|11181.3|11176.3|11181.3|11176.3|11183.4|11178.4|11181.1|11176.1|25
1666632900000|2022-10-24 17:35:00|11181.2|11176.2|11179.5|11174.5|11182.4|11177.4|11179.3|11174.3|33
1666633200000|2022-10-24 17:40:00|11179.6|11174.6|11180.9|11175.9|11181.1|11176.1|11178.7|11173.7|41
1666633500000|2022-10-24 17:45:00|11181.1|11176.1|11183.4|11178.4|11184.1|11179.1|11180|11175|43
1666633800000|2022-10-24 17:50:00|11183.6|11178.6|11184.6|11179.6|11186.4|11181.4|11183.4|11178.4|26
1666634100000|2022-10-24 17:55:00|11184.8|11179.8|11183.4|11178.4|11185.5|11180.5|11183.1|11178.1|30
1666634400000|2022-10-24 18:00:00|11183.3|11178.3|11180.3|11175.3|11183.8|11178.8|11178.8|11173.8|43
1666634700000|2022-10-24 18:05:00|11180.1|11175.1|11182.5|11177.5|11183.4|11178.4|11179.8|11174.8|35
1666635000000|2022-10-24 18:10:00|11182.4|11177.4|11183.3|11178.3|11184.3|11179.3|11181.8|11176.8|25
1666635300000|2022-10-24 18:15:00|11183.1|11178.1|11183.4|11178.4|11184.1|11179.1|11182|11177|30
1666635600000|2022-10-24 18:20:00|11183.5|11178.5|11184|11179|11185.8|11180.8|11182|11177|36
1666635900000|2022-10-24 18:25:00|11184.1|11179.1|11184.1|11179.1|11185|11180|11181.6|11176.6|44
1666636200000|2022-10-24 18:30:00|11184|11179|11181.7|11176.7|11184.1|11179.1|11181.4|11176.4|38
1666636500000|2022-10-24 18:35:00|11181.5|11176.5|11182|11177|11184.9|11179.9|11181.4|11176.4|29
1666636800000|2022-10-24 18:40:00|11182.1|11177.1|11181.8|11176.8|11185.2|11180.2|11178.9|11173.9|75
1666637100000|2022-10-24 18:45:00|11181.7|11176.7|11178.6|11173.6|11183.3|11178.3|11178.6|11173.6|33
1666637400000|2022-10-24 18:50:00|11178.4|11173.4|11175.4|11170.4|11179.7|11174.7|11175.3|11170.3|49
1666637700000|2022-10-24 18:55:00|11175.3|11170.3|11177.4|11172.4|11182.2|11177.2|11175.3|11170.3|241
1666638000000|2022-10-24 19:00:00|11177.1|11172.1|11175.8|11170.8|11178.4|11173.4|11173.4|11168.4|87
1666638300000|2022-10-24 19:05:00|11175.9|11170.9|11176.1|11171.1|11179.2|11174.2|11175.8|11170.8|40
1666638600000|2022-10-24 19:10:00|11176|11171|11172|11167|11176|11171|11170.6|11165.6|53
1666638900000|2022-10-24 19:15:00|11171.9|11166.9|11171.9|11166.9|11172.7|11167.7|11170.5|11165.5|36
1666639200000|2022-10-24 19:20:00|11172|11167|11173|11168|11173.8|11168.8|11171.3|11166.3|27
1666639500000|2022-10-24 19:25:00|11172.8|11167.8|11172.5|11167.5|11173.7|11168.7|11171.3|11166.3|29
1666639800000|2022-10-24 19:30:00|11172.4|11167.4|11174.8|11169.8|11175.4|11170.4|11171.8|11166.8|18
1666640100000|2022-10-24 19:35:00|11174.9|11169.9|11177.9|11172.9|11178.6|11173.6|11173.1|11168.1|32
1666640400000|2022-10-24 19:40:00|11177.8|11172.8|11179.7|11174.7|11180|11175|11177.8|11172.8|19
1666640700000|2022-10-24 19:45:00|11179.9|11174.9|11179.9|11174.9|11179.9|11174.9|11177.4|11172.4|24
1666641000000|2022-10-24 19:50:00|11180|11175|11180.7|11175.7|11181.7|11176.7|11179.2|11174.2|24
1666641300000|2022-10-24 19:55:00|11180.9|11175.9|11178.6|11173.6|11181.5|11176.5|11178.1|11173.1|111
1666641600000|2022-10-24 20:00:00|11178.8|11173.8|11179.3|11174.3|11180|11175|11178.3|11173.3|36
1666641900000|2022-10-24 20:05:00|11179.2|11174.2|11180.6|11175.6|11181.8|11176.8|11178.8|11173.8|24
1666642200000|2022-10-24 20:10:00|11180.7|11175.7|11180.7|11175.7|11181.7|11176.7|11180.5|11175.5|7
1666642500000|2022-10-24 20:15:00|11180.4|11175.4|11179.3|11174.3|11180.7|11175.7|11178.8|11173.8|12
1666642800000|2022-10-24 20:20:00|11179.5|11174.5|11179.9|11174.9|11180.3|11175.3|11179.2|11174.2|2
1666643100000|2022-10-24 20:25:00|11179.8|11174.8|11178.3|11173.3|11180.5|11175.5|11178.2|11173.2|47
1666643400000|2022-10-24 20:30:00|11178.2|11173.2|11178.7|11173.7|11179.1|11174.1|11178.2|11173.2|8
1666643700000|2022-10-24 20:35:00|11178.5|11173.5|11178.3|11173.3|11178.6|11173.6|11177.6|11172.6|7
1666644000000|2022-10-24 20:40:00|11178.2|11173.2|11177.3|11172.3|11178.3|11173.3|11177.3|11172.3|4
1666644300000|2022-10-24 20:45:00|11177.5|11172.5|11177.2|11172.2|11178.7|11173.7|11176.9|11171.9|8
1666644600000|2022-10-24 20:50:00|11177.3|11172.3|11177.9|11172.9|11178.6|11173.6|11177.3|11172.3|9
1666644900000|2022-10-24 20:55:00|11177.8|11172.8|11178.2|11169.2|11180.6|11175.6|11176.3|11169.2|21
1666656000000|2022-10-25 00:00:00|11165.3|11160.3|11168.9|11163.9|11170.2|11165.2|11157.4|11152.4|131
1666656300000|2022-10-25 00:05:00|11168.7|11163.7|11159.8|11154.8|11169.9|11164.9|11159.1|11154.1|119
1666656600000|2022-10-25 00:10:00|11159.7|11154.7|11164|11159|11165.9|11160.9|11158.8|11153.8|70
1666656900000|2022-10-25 00:15:00|11163.8|11158.8|11165.3|11160.3|11165.3|11160.3|11162.4|11157.4|71
1666657200000|2022-10-25 00:20:00|11165.4|11160.4|11166.3|11161.3|11167.3|11162.3|11163.1|11158.1|64
1666657500000|2022-10-25 00:25:00|11166.4|11161.4|11158.7|11153.7|11166.8|11161.8|11155.7|11150.7|69
1666657800000|2022-10-25 00:30:00|11158.5|11153.5|11154.4|11149.4|11158.7|11153.7|11152.1|11147.1|111
1666658100000|2022-10-25 00:35:00|11154.3|11149.3|11156.3|11151.3|11157.1|11152.1|11152.5|11147.5|72
1666658400000|2022-10-25 00:40:00|11156.4|11151.4|11157.4|11152.4|11158.7|11153.7|11154.8|11149.8|73
1666658700000|2022-10-25 00:45:00|11157.2|11152.2|11157.4|11152.4|11159.2|11154.2|11156.4|11151.4|53
1666659000000|2022-10-25 00:50:00|11157.3|11152.3|11159|11154|11162.1|11157.1|11156|11151|65
1666659300000|2022-10-25 00:55:00|11159.2|11154.2|11157.6|11152.6|11160|11155|11154.9|11149.9|23
1666659600000|2022-10-25 01:00:00|11157.4|11152.4|11155.4|11150.4|11158.6|11153.6|11153|11148|44
1666659900000|2022-10-25 01:05:00|11155.7|11150.7|11160.9|11155.9|11161.4|11156.4|11154.1|11149.1|44
1666660200000|2022-10-25 01:10:00|11160.7|11155.7|11160.3|11155.3|11160.7|11155.7|11156.9|11151.9|26
1666660500000|2022-10-25 01:15:00|11160.2|11155.2|11167.6|11162.6|11176.1|11171.1|11160.2|11155.2|288
1666660800000|2022-10-25 01:20:00|11167.4|11162.4|11165.9|11160.9|11169.3|11164.3|11163.8|11158.8|70
1666661100000|2022-10-25 01:25:00|11166.1|11161.1|11164.6|11159.6|11166.5|11161.5|11161.3|11156.3|66
1666661400000|2022-10-25 01:30:00|11164.7|11159.7|11161.8|11156.8|11168.8|11163.8|11161.4|11156.4|87
1666661700000|2022-10-25 01:35:00|11161.6|11156.6|11167.5|11162.5|11170.1|11165.1|11161.2|11156.2|50
1666662000000|2022-10-25 01:40:00|11167.7|11162.7|11162.9|11157.9|11168.8|11163.8|11162.9|11157.9|45
1666662300000|2022-10-25 01:45:00|11162.7|11157.7|11160.3|11155.3|11163.3|11158.3|11159.2|11154.2|34
1666662600000|2022-10-25 01:50:00|11160.4|11155.4|11158.9|11153.9|11161.4|11156.4|11157|11152|42
1666662900000|2022-10-25 01:55:00|11159|11154|11163.2|11158.2|11164|11159|11158.7|11153.7|20
1666663200000|2022-10-25 02:00:00|11163.1|11158.1|11165.5|11160.5|11166.5|11161.5|11161.7|11156.7|91
1666663500000|2022-10-25 02:05:00|11165.3|11160.3|11165|11160|11167|11162|11164.1|11159.1|46
1666663800000|2022-10-25 02:10:00|11165.1|11160.1|11166.5|11161.5|11168.5|11163.5|11163.7|11158.7|34
1666664100000|2022-10-25 02:15:00|11166.3|11161.3|11166.1|11161.1|11168.3|11163.3|11164.3|11159.3|26
1666664400000|2022-10-25 02:20:00|11166|11161|11168.3|11163.3|11170.8|11165.8|11166|11161|74
1666664700000|2022-10-25 02:25:00|11168.1|11163.1|11169.4|11164.4|11170.7|11165.7|11166.5|11161.5|33
1666665000000|2022-10-25 02:30:00|11169.2|11164.2|11170.1|11165.1|11170.8|11165.8|11168.3|11163.3|31
1666665300000|2022-10-25 02:35:00|11170.3|11165.3|11172|11167|11174.1|11169.1|11170|11165|56
1666665600000|2022-10-25 02:40:00|11172.1|11167.1|11169.5|11164.5|11172.5|11167.5|11167.8|11162.8|48
1666665900000|2022-10-25 02:45:00|11169.3|11164.3|11166.4|11161.4|11169.3|11164.3|11166|11161|36
1666666200000|2022-10-25 02:50:00|11166.6|11161.6|11169|11164|11170.1|11165.1|11166.4|11161.4|25
1666666500000|2022-10-25 02:55:00|11169.1|11164.1|11167.1|11162.1|11169.3|11164.3|11166.5|11161.5|26
1666666800000|2022-10-25 03:00:00|11166.9|11161.9|11169.3|11164.3|11169.6|11164.6|11166.7|11161.7|34
1666667100000|2022-10-25 03:05:00|11169.2|11164.2|11167.2|11162.2|11169.5|11164.5|11165.9|11160.9|16
1666667400000|2022-10-25 03:10:00|11167.3|11162.3|11168.1|11163.1|11168.6|11163.6|11166.5|11161.5|15
1666667700000|2022-10-25 03:15:00|11168.3|11163.3|11168|11163|11169.3|11164.3|11166.7|11161.7|36
1666668000000|2022-10-25 03:20:00|11168.2|11163.2|11166.7|11161.7|11169.3|11164.3|11166.2|11161.2|35
1666668300000|2022-10-25 03:25:00|11166.6|11161.6|11163.4|11158.4|11167.2|11162.2|11161.7|11156.7|49
1666668600000|2022-10-25 03:30:00|11163.5|11158.5|11161.1|11156.1|11163.9|11158.9|11160.7|11155.7|26
1666668900000|2022-10-25 03:35:00|11160.9|11155.9|11163.2|11158.2|11163.3|11158.3|11160.9|11155.9|9
1666669200000|2022-10-25 03:40:00|11163.4|11158.4|11163.8|11158.8|11164.4|11159.4|11162.6|11157.6|19
1666669500000|2022-10-25 03:45:00|11163.6|11158.6|11165.3|11160.3|11165.7|11160.7|11163.1|11158.1|26
1666669800000|2022-10-25 03:50:00|11165.2|11160.2|11166.1|11161.1|11167|11162|11164.2|11159.2|21
1666670100000|2022-10-25 03:55:00|11166|11161|11165.4|11160.4|11166.6|11161.6|11165.4|11160.4|18
1666670400000|2022-10-25 04:00:00|11165.6|11160.6|11164.7|11159.7|11167.2|11162.2|11164.2|11159.2|29
1666670700000|2022-10-25 04:05:00|11164.6|11159.6|11164.7|11159.7|11166.5|11161.5|11164|11159|9
1666671000000|2022-10-25 04:10:00|11164.6|11159.6|11165.2|11160.2|11166.9|11161.9|11164.3|11159.3|29
1666671300000|2022-10-25 04:15:00|11165.3|11160.3|11167.8|11162.8|11169.1|11164.1|11164.9|11159.9|31
1666671600000|2022-10-25 04:20:00|11168|11163|11167.3|11162.3|11168.6|11163.6|11166.7|11161.7|16
1666671900000|2022-10-25 04:25:00|11167.5|11162.5|11167.4|11162.4|11168.5|11163.5|11166.6|11161.6|14
1666672200000|2022-10-25 04:30:00|11167.3|11162.3|11168.1|11163.1|11168.1|11163.1|11166.5|11161.5|12
1666672500000|2022-10-25 04:35:00|11168.2|11163.2|11169.8|11164.8|11169.8|11164.8|11167.8|11162.8|14
1666672800000|2022-10-25 04:40:00|11169.9|11164.9|11169.8|11164.8|11171.6|11166.6|11169.1|11164.1|21
1666673100000|2022-10-25 04:45:00|11169.6|11164.6|11171.6|11166.6|11172.1|11167.1|11169.6|11164.6|32
1666673400000|2022-10-25 04:50:00|11171.3|11166.3|11172.8|11167.8|11172.9|11167.9|11171.1|11166.1|7
1666673700000|2022-10-25 04:55:00|11172.6|11167.6|11172.2|11167.2|11173.4|11168.4|11171.6|11166.6|13
1666674000000|2022-10-25 05:00:00|11172.4|11167.4|11171.3|11166.3|11172.8|11167.8|11170.5|11165.5|11
1666674300000|2022-10-25 05:05:00|11171.1|11166.1|11173.8|11168.8|11174.3|11169.3|11171.1|11166.1|30
1666674600000|2022-10-25 05:10:00|11173.9|11168.9|11175.3|11170.3|11176.9|11171.9|11172.6|11167.6|32
1666674900000|2022-10-25 05:15:00|11175.4|11170.4|11175.2|11170.2|11175.8|11170.8|11173.6|11168.6|13
1666675200000|2022-10-25 05:20:00|11175.1|11170.1|11177.7|11172.7|11178.1|11173.1|11175.1|11170.1|36
1666675500000|2022-10-25 05:25:00|11177.5|11172.5|11176.8|11171.8|11177.7|11172.7|11174.4|11169.4|22
1666675800000|2022-10-25 05:30:00|11177|11172|11175.5|11170.5|11177.8|11172.8|11174.3|11169.3|26
1666676100000|2022-10-25 05:35:00|11175.3|11170.3|11174.2|11169.2|11176.9|11171.9|11174.2|11169.2|13
1666676400000|2022-10-25 05:40:00|11174.4|11169.4|11178.9|11173.9|11179|11174|11174|11169|30
1666676700000|2022-10-25 05:45:00|11179|11174|11180.3|11175.3|11180.4|11175.4|11177.5|11172.5|27
1666677000000|2022-10-25 05:50:00|11180.2|11175.2|11183.3|11178.3|11185.2|11180.2|11180.1|11175.1|58
1666677300000|2022-10-25 05:55:00|11183.2|11178.2|11180.6|11175.6|11183.5|11178.5|11178.8|11173.8|60
1666677600000|2022-10-25 06:00:00|11180.4|11175.4|11176.5|11171.5|11182.6|11177.6|11174.6|11169.6|84
1666677900000|2022-10-25 06:05:00|11176.4|11171.4|11176.2|11171.2|11177.4|11172.4|11174.5|11169.5|23
1666678200000|2022-10-25 06:10:00|11176.3|11171.3|11177.6|11172.6|11177.7|11172.7|11173.9|11168.9|32
1666678500000|2022-10-25 06:15:00|11177.7|11172.7|11175.1|11170.1|11178.3|11173.3|11174.7|11169.7|31
1666678800000|2022-10-25 06:20:00|11175.2|11170.2|11176.2|11171.2|11180.3|11175.3|11175|11170|69
1666679100000|2022-10-25 06:25:00|11176|11171|11173.8|11168.8|11177|11172|11172.2|11167.2|46
1666679400000|2022-10-25 06:30:00|11173.7|11168.7|11177.9|11172.9|11179.1|11174.1|11172.8|11167.8|34
1666679700000|2022-10-25 06:35:00|11177.7|11172.7|11182.1|11177.1|11182.6|11177.6|11176.8|11171.8|44
1666680000000|2022-10-25 06:40:00|11182.2|11177.2|11183.3|11178.3|11185.4|11180.4|11178.7|11173.7|60
1666680300000|2022-10-25 06:45:00|11183.5|11178.5|11184.3|11179.3|11185|11180|11181.7|11176.7|60
1666680600000|2022-10-25 06:50:00|11184.5|11179.5|11183.8|11178.8|11185.7|11180.7|11183.2|11178.2|39
1666680900000|2022-10-25 06:55:00|11184|11179|11185.4|11180.4|11190.9|11185.9|11183.9|11178.9|186
1666681200000|2022-10-25 07:00:00|11185.2|11180.2|11188.3|11183.3|11188.7|11183.7|11183.3|11178.3|156
1666681500000|2022-10-25 07:05:00|11188.2|11183.2|11186.7|11181.7|11191.7|11186.7|11186.5|11181.5|86
1666681800000|2022-10-25 07:10:00|11186.8|11181.8|11190.3|11185.3|11191.1|11186.1|11185.9|11180.9|54
1666682100000|2022-10-25 07:15:00|11190.2|11185.2|11185.8|11180.8|11191.1|11186.1|11184.4|11179.4|101
1666682400000|2022-10-25 07:20:00|11185.7|11180.7|11184.8|11179.8|11188.1|11183.1|11184.3|11179.3|59
1666682700000|2022-10-25 07:25:00|11184.6|11179.6|11187.6|11182.6|11188.9|11183.9|11184|11179|84
1666683000000|2022-10-25 07:30:00|11187.5|11182.5|11180.7|11175.7|11188|11183|11180.7|11175.7|117
1666683300000|2022-10-25 07:35:00|11180.6|11175.6|11181.6|11176.6|11182.9|11177.9|11178.7|11173.7|41
1666683600000|2022-10-25 07:40:00|11181.8|11176.8|11183|11178|11185.9|11180.9|11180|11175|47
1666683900000|2022-10-25 07:45:00|11183.1|11178.1|11185.5|11180.5|11187.6|11182.6|11182.6|11177.6|72
1666684200000|2022-10-25 07:50:00|11185.3|11180.3|11186.3|11181.3|11187.8|11182.8|11180.6|11175.6|52
1666684500000|2022-10-25 07:55:00|11186.9|11181.9|11187.7|11182.7|11195.9|11190.9|11182.7|11177.7|97
1666684800000|2022-10-25 08:00:00|11187.8|11182.8|11180|11175|11194.1|11189.1|11178.9|11173.9|87
1666685100000|2022-10-25 08:05:00|11179.8|11174.8|11173.9|11168.9|11181.6|11176.6|11173.3|11168.3|60
1666685400000|2022-10-25 08:10:00|11173.8|11168.8|11172.8|11167.8|11176|11171|11169.8|11164.8|94
1666685700000|2022-10-25 08:15:00|11172.6|11167.6|11179.8|11174.8|11180.1|11175.1|11172.6|11167.6|46
1666686000000|2022-10-25 08:20:00|11179.6|11174.6|11178.8|11173.8|11180.3|11175.3|11177|11172|36
1666686300000|2022-10-25 08:25:00|11178.9|11173.9|11178.3|11173.3|11180.7|11175.7|11176.5|11171.5|33
1666686600000|2022-10-25 08:30:00|11178.1|11173.1|11173.7|11168.7|11180.1|11175.1|11171.9|11166.9|52
1666686900000|2022-10-25 08:35:00|11173.5|11168.5|11172.9|11167.9|11174.9|11169.9|11169|11164|51
1666687200000|2022-10-25 08:40:00|11172.7|11167.7|11175.2|11170.2|11176.5|11171.5|11172.6|11167.6|27
1666687500000|2022-10-25 08:45:00|11175.3|11170.3|11176.6|11171.6|11179.4|11174.4|11175.3|11170.3|26
1666687800000|2022-10-25 08:50:00|11176.8|11171.8|11176.5|11171.5|11182.5|11177.5|11176.5|11171.5|52
1666688100000|2022-10-25 08:55:00|11176.7|11171.7|11184|11179|11187.1|11182.1|11174.6|11169.6|136
1666688400000|2022-10-25 09:00:00|11183.9|11178.9|11182.7|11177.7|11185.5|11180.5|11181.1|11176.1|97
1666688700000|2022-10-25 09:05:00|11182.9|11177.9|11182.5|11177.5|11184.2|11179.2|11179.6|11174.6|52
1666689000000|2022-10-25 09:10:00|11182.2|11177.2|11181.9|11176.9|11183.3|11178.3|11178.3|11173.3|39
1666689300000|2022-10-25 09:15:00|11181.8|11176.8|11176.6|11171.6|11183.2|11178.2|11176.5|11171.5|46
1666689600000|2022-10-25 09:20:00|11176.5|11171.5|11175.6|11170.6|11177.7|11172.7|11172.4|11167.4|68
1666689900000|2022-10-25 09:25:00|11175.4|11170.4|11174.4|11169.4|11176.1|11171.1|11172.9|11167.9|10
1666690200000|2022-10-25 09:30:00|11174.5|11169.5|11170.9|11165.9|11176.7|11171.7|11170.1|11165.1|118
1666690500000|2022-10-25 09:35:00|11171|11166|11176.1|11171.1|11177.2|11172.2|11170.9|11165.9|35
1666690800000|2022-10-25 09:40:00|11175.9|11170.9|11174.6|11169.6|11176.8|11171.8|11172.4|11167.4|37
1666691100000|2022-10-25 09:45:00|11174.4|11169.4|11180.7|11175.7|11182.2|11177.2|11173.6|11168.6|60
1666691400000|2022-10-25 09:50:00|11180.6|11175.6|11179.7|11174.7|11182.8|11177.8|11178.2|11173.2|35
1666691700000|2022-10-25 09:55:00|11179.8|11174.8|11180.7|11175.7|11180.7|11175.7|11176.2|11171.2|40
1666692000000|2022-10-25 10:00:00|11180.5|11175.5|11176.9|11171.9|11181.3|11176.3|11176.8|11171.8|67
1666692300000|2022-10-25 10:05:00|11176.8|11171.8|11174|11169|11179.2|11174.2|11173.5|11168.5|19
1666692600000|2022-10-25 10:10:00|11174.1|11169.1|11178.2|11173.2|11178.7|11173.7|11174|11169|14
1666692900000|2022-10-25 10:15:00|11178|11173|11178.4|11173.4|11179.9|11174.9|11176.8|11171.8|62
1666693200000|2022-10-25 10:20:00|11178.6|11173.6|11177.5|11172.5|11178.8|11173.8|11177|11172|36
1666693500000|2022-10-25 10:25:00|11177.4|11172.4|11181.3|11176.3|11181.6|11176.6|11177|11172|43
1666693800000|2022-10-25 10:30:00|11181.4|11176.4|11184.8|11179.8|11185|11180|11179.5|11174.5|25
1666694100000|2022-10-25 10:35:00|11184.7|11179.7|11183.7|11178.7|11185.1|11180.1|11180.9|11175.9|29
1666694400000|2022-10-25 10:40:00|11183.8|11178.8|11182.8|11177.8|11183.8|11178.8|11179.8|11174.8|61
1666694700000|2022-10-25 10:45:00|11183.1|11178.1|11181.3|11176.3|11187.1|11182.1|11180.8|11175.8|66
1666695000000|2022-10-25 10:50:00|11181.5|11176.5|11185.6|11180.6|11186.7|11181.7|11180.4|11175.4|29
1666695300000|2022-10-25 10:55:00|11185.7|11180.7|11183.5|11178.5|11187|11182|11183|11178|35
1666695600000|2022-10-25 11:00:00|11183.4|11178.4|11189.8|11184.8|11189.8|11184.8|11182|11177|39
1666695900000|2022-10-25 11:05:00|11189.9|11184.9|11184.7|11179.7|11192.9|11187.9|11184.2|11179.2|74
1666696200000|2022-10-25 11:10:00|11185|11180|11184.2|11179.2|11185.5|11180.5|11183|11178|30
1666696500000|2022-10-25 11:15:00|11184.3|11179.3|11184.6|11179.6|11187.6|11182.6|11183.5|11178.5|33
1666696800000|2022-10-25 11:20:00|11184.7|11179.7|11183.9|11178.9|11187.3|11182.3|11181.5|11176.5|54
1666697100000|2022-10-25 11:25:00|11184.2|11179.2|11180.3|11175.3|11184.2|11179.2|11179.8|11174.8|44
1666697400000|2022-10-25 11:30:00|11180.5|11175.5|11182.8|11177.8|11183.1|11178.1|11180.2|11175.2|14
1666697700000|2022-10-25 11:35:00|11183|11178|11180.5|11175.5|11184.5|11179.5|11179.9|11174.9|42
1666698000000|2022-10-25 11:40:00|11180.4|11175.4|11179.3|11174.3|11181.2|11176.2|11177.8|11172.8|37
1666698300000|2022-10-25 11:45:00|11179.2|11174.2|11178.7|11173.7|11182.4|11177.4|11177.4|11172.4|114
1666698600000|2022-10-25 11:50:00|11178.9|11173.9|11176.4|11171.4|11178.9|11173.9|11175.6|11170.6|162
1666698900000|2022-10-25 11:55:00|11176.5|11171.5|11178.5|11173.5|11179.8|11174.8|11176.2|11171.2|69
1666699200000|2022-10-25 12:00:00|11178.2|11173.2|11180.8|11175.8|11180.9|11175.9|11177.1|11172.1|83
1666699500000|2022-10-25 12:05:00|11180.9|11175.9|11183.8|11178.8|11186.9|11181.9|11180.7|11175.7|76
1666699800000|2022-10-25 12:10:00|11184|11179|11181.3|11176.3|11185.8|11180.8|11180|11175|74
1666700100000|2022-10-25 12:15:00|11181.5|11176.5|11178.5|11173.5|11183.5|11178.5|11175.6|11170.6|125
1666700400000|2022-10-25 12:20:00|11178.6|11173.6|11181|11176|11183.8|11178.8|11176.4|11171.4|149
1666700700000|2022-10-25 12:25:00|11180.9|11175.9|11177|11172|11183.9|11178.9|11177|11172|72
1666701000000|2022-10-25 12:30:00|11177.2|11172.2|11178.2|11173.2|11178.8|11173.8|11175|11170|94
1666701300000|2022-10-25 12:35:00|11178.3|11173.3|11177.3|11172.3|11178.3|11173.3|11171.5|11166.5|170
1666701600000|2022-10-25 12:40:00|11177.1|11172.1|11174.5|11169.5|11179.7|11174.7|11173.7|11168.7|168
1666701900000|2022-10-25 12:45:00|11174.6|11169.6|11168.1|11163.1|11175.7|11170.7|11167.7|11162.7|190
1666702200000|2022-10-25 12:50:00|11168.2|11163.2|11168.3|11163.3|11172|11167|11166.5|11161.5|82
1666702500000|2022-10-25 12:55:00|11168.6|11163.6|11164.2|11159.2|11170.8|11165.8|11163.5|11158.5|223
1666702800000|2022-10-25 13:00:00|11164.5|11159.5|11163.6|11158.6|11165|11160|11157.3|11152.3|186
1666703100000|2022-10-25 13:05:00|11163.8|11158.8|11150.7|11145.7|11163.8|11158.8|11150.7|11145.7|192
1666703400000|2022-10-25 13:10:00|11150.9|11145.9|11138|11133|11151.1|11146.1|11137.1|11132.1|531
1666703700000|2022-10-25 13:15:00|11137.8|11132.8|11118.6|11113.6|11138|11133|11117.9|11112.9|708
1666704000000|2022-10-25 13:20:00|11118.7|11113.7|11114.1|11109.1|11121.3|11116.3|11110.9|11105.9|529
1666704300000|2022-10-25 13:25:00|11114.3|11109.3|11107.2|11102.2|11124.3|11119.3|11104.5|11099.5|807
1666704600000|2022-10-25 13:30:00|11107.1|11102.1|11091.6|11086.6|11109.8|11104.8|11091.1|11086.1|1072
1666704900000|2022-10-25 13:35:00|11091.8|11086.8|11099.3|11094.3|11102.3|11097.3|11088.9|11083.9|652
1666705200000|2022-10-25 13:40:00|11098.7|11093.7|11090.2|11085.2|11102.3|11097.3|11089.5|11084.5|490
1666705500000|2022-10-25 13:45:00|11090.1|11085.1|11073.2|11068.2|11090.2|11085.2|11071.6|11066.6|1126
1666705800000|2022-10-25 13:50:00|11073.3|11068.3|11071.1|11066.1|11081.8|11076.8|11068.1|11063.1|677
1666706100000|2022-10-25 13:55:00|11071.2|11066.2|11062.9|11057.9|11074.2|11069.2|11059|11054|866
1666706400000|2022-10-25 14:00:00|11062.8|11057.8|11055.5|11050.5|11068.3|11063.3|11053.8|11048.8|1170
1666706700000|2022-10-25 14:05:00|11055.6|11050.6|11069.5|11064.5|11074.1|11069.1|11055.6|11050.6|896
1666707000000|2022-10-25 14:10:00|11069.7|11064.7|11082|11077|11089.2|11084.2|11069.1|11064.1|722
1666707300000|2022-10-25 14:15:00|11082.2|11077.2|11088.5|11083.5|11090.3|11085.3|11076.3|11071.3|598
1666707600000|2022-10-25 14:20:00|11088.3|11083.3|11093.6|11088.6|11095|11090|11086.6|11081.6|921
1666707900000|2022-10-25 14:25:00|11093.3|11088.3|11081.5|11076.5|11093.5|11088.5|11080.7|11075.7|416
1666708200000|2022-10-25 14:30:00|11081.8|11076.8|11083.8|11078.8|11084.8|11079.8|11076.4|11071.4|256
1666708500000|2022-10-25 14:35:00|11083.9|11078.9|11077.8|11072.8|11088.6|11083.6|11077.1|11072.1|442
1666708800000|2022-10-25 14:40:00|11078.1|11073.1|11072|11067|11080.9|11075.9|11070.9|11065.9|511
1666709100000|2022-10-25 14:45:00|11071.9|11066.9|11077.1|11072.1|11082.2|11077.2|11070.4|11065.4|406
1666709400000|2022-10-25 14:50:00|11077.2|11072.2|11074.3|11069.3|11081.9|11076.9|11071.3|11066.3|306
1666709700000|2022-10-25 14:55:00|11074.2|11069.2|11072.8|11067.8|11074.7|11069.7|11068.4|11063.4|271
1666710000000|2022-10-25 15:00:00|11073.1|11068.1|11073.2|11068.2|11076.8|11071.8|11069.2|11064.2|298
1666710300000|2022-10-25 15:05:00|11073.4|11068.4|11064.3|11059.3|11074|11069|11063.3|11058.3|235
1666710600000|2022-10-25 15:10:00|11064.1|11059.1|11066.1|11061.1|11069.6|11064.6|11064|11059|353
1666710900000|2022-10-25 15:15:00|11066|11061|11059.8|11054.8|11066.3|11061.3|11058.8|11053.8|258
1666711200000|2022-10-25 15:20:00|11059.9|11054.9|11055.5|11050.5|11065.7|11060.7|11055.3|11050.3|253
1666711500000|2022-10-25 15:25:00|11055.6|11050.6|11052.4|11047.4|11059.6|11054.6|11051.2|11046.2|442
1666711800000|2022-10-25 15:30:00|11052.6|11047.6|11051.2|11046.2|11058.7|11053.7|11050.3|11045.3|436
1666712100000|2022-10-25 15:35:00|11051|11046|11052.4|11047.4|11055.5|11050.5|11049.9|11044.9|203
1666712400000|2022-10-25 15:40:00|11052.3|11047.3|11057.7|11052.7|11062.8|11057.8|11052.3|11047.3|410
1666712700000|2022-10-25 15:45:00|11057.8|11052.8|11060.6|11055.6|11063.3|11058.3|11057.8|11052.8|178
1666713000000|2022-10-25 15:50:00|11060.5|11055.5|11057.5|11052.5|11062.3|11057.3|11056.4|11051.4|125
1666713300000|2022-10-25 15:55:00|11057.7|11052.7|11070.9|11065.9|11073.5|11068.5|11057.5|11052.5|230
1666713600000|2022-10-25 16:00:00|11071|11066|11073.2|11068.2|11074.2|11069.2|11070|11065|199
1666713900000|2022-10-25 16:05:00|11073|11068|11068.8|11063.8|11073.3|11068.3|11064.2|11059.2|146
1666714200000|2022-10-25 16:10:00|11069|11064|11070.7|11065.7|11074|11069|11068.7|11063.7|106
1666714500000|2022-10-25 16:15:00|11070.6|11065.6|11070|11065|11074|11069|11069.5|11064.5|99
1666714800000|2022-10-25 16:20:00|11069.9|11064.9|11070.6|11065.6|11071.6|11066.6|11067.3|11062.3|104
1666715100000|2022-10-25 16:25:00|11070.8|11065.8|11074.1|11069.1|11077.2|11072.2|11070.7|11065.7|114
1666715400000|2022-10-25 16:30:00|11074.4|11069.4|11070.6|11065.6|11075.3|11070.3|11069.1|11064.1|75
1666715700000|2022-10-25 16:35:00|11070.8|11065.8|11064.8|11059.8|11071.4|11066.4|11064.8|11059.8|227
1666716000000|2022-10-25 16:40:00|11064.7|11059.7|11070.1|11065.1|11071.3|11066.3|11064.7|11059.7|119
1666716300000|2022-10-25 16:45:00|11070.4|11065.4|11074.5|11069.5|11077.4|11072.4|11070.1|11065.1|81
1666716600000|2022-10-25 16:50:00|11074.7|11069.7|11082.1|11077.1|11082.1|11077.1|11073.6|11068.6|94
1666716900000|2022-10-25 16:55:00|11082|11077|11076.5|11071.5|11084.3|11079.3|11076.1|11071.1|189
1666717200000|2022-10-25 17:00:00|11076.6|11071.6|11078.9|11073.9|11080.5|11075.5|11070.8|11065.8|153
1666717500000|2022-10-25 17:05:00|11078.8|11073.8|11074|11069|11080.7|11075.7|11073.2|11068.2|160
1666717800000|2022-10-25 17:10:00|11074.2|11069.2|11077.1|11072.1|11078.2|11073.2|11073|11068|78
1666718100000|2022-10-25 17:15:00|11077|11072|11075|11070|11079|11074|11073.5|11068.5|103
1666718400000|2022-10-25 17:20:00|11075.3|11070.3|11074.9|11069.9|11077.4|11072.4|11074.3|11069.3|158
1666718700000|2022-10-25 17:25:00|11074.5|11069.5|11073.8|11068.8|11074.7|11069.7|11070.5|11065.5|60
1666719000000|2022-10-25 17:30:00|11073.7|11068.7|11072.6|11067.6|11074.3|11069.3|11069.3|11064.3|65
1666719300000|2022-10-25 17:35:00|11072.8|11067.8|11076|11071|11076.4|11071.4|11071.4|11066.4|57
1666719600000|2022-10-25 17:40:00|11075.8|11070.8|11074.3|11069.3|11077.2|11072.2|11073.1|11068.1|55
1666719900000|2022-10-25 17:45:00|11074.4|11069.4|11071.7|11066.7|11075.7|11070.7|11071.5|11066.5|64
1666720200000|2022-10-25 17:50:00|11071.5|11066.5|11070.5|11065.5|11074.3|11069.3|11068.8|11063.8|53
1666720500000|2022-10-25 17:55:00|11070.6|11065.6|11066.5|11061.5|11072.5|11067.5|11066.3|11061.3|60
1666720800000|2022-10-25 18:00:00|11066.6|11061.6|11063.1|11058.1|11067.9|11062.9|11062.7|11057.7|87
1666721100000|2022-10-25 18:05:00|11063.4|11058.4|11062.3|11057.3|11064.8|11059.8|11061.6|11056.6|50
1666721400000|2022-10-25 18:10:00|11062.5|11057.5|11067|11062|11067.5|11062.5|11060.6|11055.6|78
1666721700000|2022-10-25 18:15:00|11067.3|11062.3|11065.1|11060.1|11068|11063|11064|11059|111
1666722000000|2022-10-25 18:20:00|11065|11060|11064.6|11059.6|11067.4|11062.4|11064.3|11059.3|46
1666722300000|2022-10-25 18:25:00|11064.8|11059.8|11060|11055|11065.5|11060.5|11059.7|11054.7|76
1666722600000|2022-10-25 18:30:00|11059.8|11054.8|11062.1|11057.1|11063.9|11058.9|11059.6|11054.6|68
1666722900000|2022-10-25 18:35:00|11062.2|11057.2|11064.5|11059.5|11065|11060|11062.1|11057.1|50
1666723200000|2022-10-25 18:40:00|11064.6|11059.6|11069.2|11064.2|11069.2|11064.2|11062.5|11057.5|131
1666723500000|2022-10-25 18:45:00|11069.1|11064.1|11072.8|11067.8|11074.3|11069.3|11069.1|11064.1|51
1666723800000|2022-10-25 18:50:00|11072.6|11067.6|11070.1|11065.1|11074.1|11069.1|11069.9|11064.9|62
1666724100000|2022-10-25 18:55:00|11070.2|11065.2|11069.6|11064.6|11071.4|11066.4|11068.1|11063.1|270
1666724400000|2022-10-25 19:00:00|11069.7|11064.7|11068.3|11063.3|11071.1|11066.1|11066.4|11061.4|63
1666724700000|2022-10-25 19:05:00|11068.5|11063.5|11068.8|11063.8|11069.6|11064.6|11066.7|11061.7|72
1666725000000|2022-10-25 19:10:00|11068.9|11063.9|11064.8|11059.8|11069.6|11064.6|11064.7|11059.7|64
1666725300000|2022-10-25 19:15:00|11064.7|11059.7|11063|11058|11065.5|11060.5|11061.7|11056.7|29
1666725600000|2022-10-25 19:20:00|11062.8|11057.8|11062.5|11057.5|11064|11059|11061.4|11056.4|37
1666725900000|2022-10-25 19:25:00|11062.2|11057.2|11062.9|11057.9|11064|11059|11061.2|11056.2|35
1666726200000|2022-10-25 19:30:00|11062.6|11057.6|11065.5|11060.5|11065.5|11060.5|11060.2|11055.2|61
1666726500000|2022-10-25 19:35:00|11065.3|11060.3|11064.1|11059.1|11065.5|11060.5|11062.1|11057.1|35
1666726800000|2022-10-25 19:40:00|11063.9|11058.9|11062.7|11057.7|11066.3|11061.3|11061.8|11056.8|44
1666727100000|2022-10-25 19:45:00|11062.6|11057.6|11062.9|11057.9|11065|11060|11062.1|11057.1|38
1666727400000|2022-10-25 19:50:00|11063.1|11058.1|11064.5|11059.5|11064.5|11059.5|11061.4|11056.4|71
1666727700000|2022-10-25 19:55:00|11064.6|11059.6|11062.8|11057.8|11065|11060|11062.6|11057.6|120
1666728000000|2022-10-25 20:00:00|11062.6|11057.6|11065.3|11060.3|11066|11061|11061.5|11056.5|199
1666728300000|2022-10-25 20:05:00|11065.1|11060.1|11061.8|11056.8|11065.1|11060.1|11061.7|11056.7|169
1666728600000|2022-10-25 20:10:00|11062|11057|11061|11056|11062.4|11057.4|11059.8|11054.8|227
1666728900000|2022-10-25 20:15:00|11060.9|11055.9|11060.1|11055.1|11062.7|11057.7|11060.1|11055.1|63
1666729200000|2022-10-25 20:20:00|11060.2|11055.2|11062.1|11057.1|11062.3|11057.3|11060.2|11055.2|38
1666729500000|2022-10-25 20:25:00|11062|11057|11059.3|11054.3|11062.3|11057.3|11059.2|11054.2|61
1666729800000|2022-10-25 20:30:00|11059.6|11054.6|11059.8|11054.8|11061.1|11056.1|11059.2|11054.2|22
1666730100000|2022-10-25 20:35:00|11060.1|11055.1|11059.8|11054.8|11060.7|11055.7|11059.4|11054.4|12
1666730400000|2022-10-25 20:40:00|11059.7|11054.7|11059.8|11054.8|11060.2|11055.2|11059.4|11054.4|22
1666730700000|2022-10-25 20:45:00|11060|11055|11060.2|11055.2|11060.4|11055.4|11059.3|11054.3|12
1666731000000|2022-10-25 20:50:00|11060.1|11055.1|11061.3|11056.3|11061.3|11056.3|11059.3|11054.3|5
1666731300000|2022-10-25 20:55:00|11061.2|11056.2|11062.5|11055.5|11062.5|11057.3|11061|11055.5|31
1666742400000|2022-10-26 00:00:00|11067.8|11062.8|11066.9|11061.9|11068.5|11063.5|11062.8|11057.8|149
1666742700000|2022-10-26 00:05:00|11066.8|11061.8|11072.9|11067.9|11073.1|11068.1|11065.9|11060.9|117
1666743000000|2022-10-26 00:10:00|11072.8|11067.8|11074.7|11069.7|11076.2|11071.2|11070.6|11065.6|52
1666743300000|2022-10-26 00:15:00|11074.4|11069.4|11073.2|11068.2|11075.1|11070.1|11072.9|11067.9|33
1666743600000|2022-10-26 00:20:00|11073.3|11068.3|11078.9|11073.9|11079.1|11074.1|11073.1|11068.1|46
1666743900000|2022-10-26 00:25:00|11079|11074|11074.1|11069.1|11079|11074|11073.4|11068.4|47
1666744200000|2022-10-26 00:30:00|11073.9|11068.9|11077.4|11072.4|11078.6|11073.6|11071.8|11066.8|109
1666744500000|2022-10-26 00:35:00|11077.6|11072.6|11077.3|11072.3|11080.2|11075.2|11075.9|11070.9|62
1666744800000|2022-10-26 00:40:00|11077.1|11072.1|11080.3|11075.3|11081.9|11076.9|11075.8|11070.8|30
1666745100000|2022-10-26 00:45:00|11080.2|11075.2|11086.1|11081.1|11087.1|11082.1|11079.1|11074.1|114
1666745400000|2022-10-26 00:50:00|11086.2|11081.2|11086.3|11081.3|11087.1|11082.1|11083|11078|149
1666745700000|2022-10-26 00:55:00|11086.2|11081.2|11084.2|11079.2|11088.1|11083.1|11083.2|11078.2|75
1666746000000|2022-10-26 01:00:00|11084.1|11079.1|11084.1|11079.1|11085.5|11080.5|11080.7|11075.7|63
1666746300000|2022-10-26 01:05:00|11084.2|11079.2|11085.3|11080.3|11087.8|11082.8|11083.9|11078.9|57
1666746600000|2022-10-26 01:10:00|11085.5|11080.5|11082.9|11077.9|11085.5|11080.5|11082.6|11077.6|34
1666746900000|2022-10-26 01:15:00|11083.1|11078.1|11079.6|11074.6|11083.5|11078.5|11075.7|11070.7|125
1666747200000|2022-10-26 01:20:00|11079.8|11074.8|11080.1|11075.1|11081.7|11076.7|11077|11072|36
1666747500000|2022-10-26 01:25:00|11079.9|11074.9|11082.8|11077.8|11083.3|11078.3|11079.7|11074.7|45
1666747800000|2022-10-26 01:30:00|11082.7|11077.7|11079.3|11074.3|11082.8|11077.8|11079.2|11074.2|30
1666748100000|2022-10-26 01:35:00|11079.2|11074.2|11077.3|11072.3|11080.8|11075.8|11075.7|11070.7|85
1666748400000|2022-10-26 01:40:00|11077.2|11072.2|11077.8|11072.8|11079.4|11074.4|11075.8|11070.8|23
1666748700000|2022-10-26 01:45:00|11077.9|11072.9|11077.3|11072.3|11078.9|11073.9|11074.3|11069.3|74
1666749000000|2022-10-26 01:50:00|11077.2|11072.2|11080.3|11075.3|11081.4|11076.4|11076.5|11071.5|38
1666749300000|2022-10-26 01:55:00|11080.1|11075.1|11083.7|11078.7|11084.6|11079.6|11080|11075|35
1666749600000|2022-10-26 02:00:00|11083.6|11078.6|11083.7|11078.7|11084.8|11079.8|11082.6|11077.6|42
1666749900000|2022-10-26 02:05:00|11083.6|11078.6|11082.1|11077.1|11084.1|11079.1|11081.1|11076.1|40
1666750200000|2022-10-26 02:10:00|11082|11077|11080.1|11075.1|11082.9|11077.9|11079.9|11074.9|17
1666750500000|2022-10-26 02:15:00|11080.3|11075.3|11079.5|11074.5|11081.5|11076.5|11079|11074|20
1666750800000|2022-10-26 02:20:00|11079.6|11074.6|11083|11078|11083|11078|11079.6|11074.6|19
1666751100000|2022-10-26 02:25:00|11083.1|11078.1|11082|11077|11084|11079|11081.5|11076.5|46
1666751400000|2022-10-26 02:30:00|11081.8|11076.8|11081.8|11076.8|11082.5|11077.5|11080.3|11075.3|23
1666751700000|2022-10-26 02:35:00|11081.7|11076.7|11080.8|11075.8|11081.9|11076.9|11079.8|11074.8|12
1666752000000|2022-10-26 02:40:00|11080.7|11075.7|11078.6|11073.6|11082.4|11077.4|11078.4|11073.4|35
1666752300000|2022-10-26 02:45:00|11078.4|11073.4|11076.9|11071.9|11078.8|11073.8|11075.5|11070.5|46
1666752600000|2022-10-26 02:50:00|11076.7|11071.7|11079.4|11074.4|11081|11076|11075.7|11070.7|15
1666752900000|2022-10-26 02:55:00|11079.5|11074.5|11077.7|11072.7|11080.5|11075.5|11076.6|11071.6|11
1666753200000|2022-10-26 03:00:00|11077.6|11072.6|11075.5|11070.5|11078|11073|11074.7|11069.7|63
1666753500000|2022-10-26 03:05:00|11075.6|11070.6|11077|11072|11077|11072|11074.3|11069.3|21
1666753800000|2022-10-26 03:10:00|11076.9|11071.9|11075.2|11070.2|11078|11073|11075.1|11070.1|41
1666754100000|2022-10-26 03:15:00|11075.4|11070.4|11073.5|11068.5|11076.7|11071.7|11073.3|11068.3|50
1666754400000|2022-10-26 03:20:00|11073.6|11068.6|11071.1|11066.1|11073.7|11068.7|11070.7|11065.7|62
1666754700000|2022-10-26 03:25:00|11071|11066|11068.9|11063.9|11071.8|11066.8|11067.7|11062.7|63
1666755000000|2022-10-26 03:30:00|11069|11064|11072.6|11067.6|11073.5|11068.5|11069|11064|59
1666755300000|2022-10-26 03:35:00|11072.8|11067.8|11075.3|11070.3|11076.7|11071.7|11072.6|11067.6|45
1666755600000|2022-10-26 03:40:00|11075.4|11070.4|11072.8|11067.8|11075.8|11070.8|11072.6|11067.6|21
1666755900000|2022-10-26 03:45:00|11072.9|11067.9|11068.5|11063.5|11072.9|11067.9|11068.5|11063.5|55
1666756200000|2022-10-26 03:50:00|11068.4|11063.4|11071.4|11066.4|11072.5|11067.5|11068.4|11063.4|30
1666756500000|2022-10-26 03:55:00|11071.1|11066.1|11072|11067|11072.4|11067.4|11070.6|11065.6|21
1666756800000|2022-10-26 04:00:00|11071.8|11066.8|11072.5|11067.5|11073.8|11068.8|11069.2|11064.2|28
1666757100000|2022-10-26 04:05:00|11072.7|11067.7|11072.3|11067.3|11073.1|11068.1|11071.4|11066.4|8
1666757400000|2022-10-26 04:10:00|11072.4|11067.4|11073.9|11068.9|11074.2|11069.2|11071.5|11066.5|19
1666757700000|2022-10-26 04:15:00|11073.8|11068.8|11073.8|11068.8|11074.9|11069.9|11072.8|11067.8|28
1666758000000|2022-10-26 04:20:00|11073.6|11068.6|11076.8|11071.8|11077.3|11072.3|11073|11068|17
1666758300000|2022-10-26 04:25:00|11076.6|11071.6|11074|11069|11078.1|11073.1|11074|11069|20
1666758600000|2022-10-26 04:30:00|11074.1|11069.1|11072.5|11067.5|11074.5|11069.5|11071.2|11066.2|23
1666758900000|2022-10-26 04:35:00|11072.4|11067.4|11072.5|11067.5|11075.1|11070.1|11072|11067|27
1666759200000|2022-10-26 04:40:00|11072.3|11067.3|11072.3|11067.3|11074|11069|11071|11066|26
1666759500000|2022-10-26 04:45:00|11072.6|11067.6|11073.3|11068.3|11073.6|11068.6|11071.2|11066.2|18
1666759800000|2022-10-26 04:50:00|11073.2|11068.2|11072|11067|11074|11069|11071.8|11066.8|15
1666760100000|2022-10-26 04:55:00|11072.1|11067.1|11074.6|11069.6|11075.5|11070.5|11071.7|11066.7|21
1666760400000|2022-10-26 05:00:00|11074.7|11069.7|11072.8|11067.8|11075.9|11070.9|11071.5|11066.5|20
1666760700000|2022-10-26 05:05:00|11072.6|11067.6|11073.9|11068.9|11075.9|11070.9|11072.1|11067.1|11
1666761000000|2022-10-26 05:10:00|11073.7|11068.7|11077.9|11072.9|11078|11073|11073.6|11068.6|12
1666761300000|2022-10-26 05:15:00|11078|11073|11075.9|11070.9|11078.1|11073.1|11075.5|11070.5|31
1666761600000|2022-10-26 05:20:00|11075.5|11070.5|11068.9|11063.9|11076.4|11071.4|11068.9|11063.9|113
1666761900000|2022-10-26 05:25:00|11068.7|11063.7|11066.3|11061.3|11069.5|11064.5|11066.3|11061.3|57
1666762200000|2022-10-26 05:30:00|11066.2|11061.2|11067.1|11062.1|11069.6|11064.6|11064.3|11059.3|46
1666762500000|2022-10-26 05:35:00|11067.2|11062.2|11062.8|11057.8|11069.7|11064.7|11062.8|11057.8|71
1666762800000|2022-10-26 05:40:00|11063|11058|11059.9|11054.9|11063.5|11058.5|11059.2|11054.2|63
1666763100000|2022-10-26 05:45:00|11060|11055|11063.6|11058.6|11064.7|11059.7|11060|11055|50
1666763400000|2022-10-26 05:50:00|11063.7|11058.7|11068.8|11063.8|11068.9|11063.9|11063.7|11058.7|51
1666763700000|2022-10-26 05:55:00|11069|11064|11068|11063|11070.3|11065.3|11063.6|11058.6|69
1666764000000|2022-10-26 06:00:00|11068.6|11063.6|11062.8|11057.8|11069.6|11064.6|11062.4|11057.4|101
1666764300000|2022-10-26 06:05:00|11062.7|11057.7|11056.4|11051.4|11063.5|11058.5|11056.4|11051.4|89
1666764600000|2022-10-26 06:10:00|11056.5|11051.5|11050.7|11045.7|11057.5|11052.5|11047.2|11042.2|274
1666764900000|2022-10-26 06:15:00|11050.9|11045.9|11053.2|11048.2|11054.2|11049.2|11048.4|11043.4|92
1666765200000|2022-10-26 06:20:00|11053|11048|11053.8|11048.8|11055.6|11050.6|11051.5|11046.5|93
1666765500000|2022-10-26 06:25:00|11053.7|11048.7|11054.3|11049.3|11057|11052|11053.2|11048.2|43
1666765800000|2022-10-26 06:30:00|11054.5|11049.5|11054.8|11049.8|11060.3|11055.3|11052.6|11047.6|97
1666766100000|2022-10-26 06:35:00|11054.9|11049.9|11053.1|11048.1|11058.4|11053.4|11052.5|11047.5|86
1666766400000|2022-10-26 06:40:00|11052.9|11047.9|11049.4|11044.4|11055.6|11050.6|11046.7|11041.7|88
1666766700000|2022-10-26 06:45:00|11049.3|11044.3|11050|11045|11052.4|11047.4|11047.5|11042.5|96
1666767000000|2022-10-26 06:50:00|11049.9|11044.9|11049.4|11044.4|11050.2|11045.2|11043|11038|153
1666767300000|2022-10-26 06:55:00|11049.1|11044.1|11046.4|11041.4|11051.8|11046.8|11045.4|11040.4|116
1666767600000|2022-10-26 07:00:00|11046.2|11041.2|11045.2|11040.2|11048.9|11043.9|11042.5|11037.5|211
1666767900000|2022-10-26 07:05:00|11045.4|11040.4|11044|11039|11051.6|11046.6|11041.5|11036.5|145
1666768200000|2022-10-26 07:10:00|11044.1|11039.1|11047|11042|11049.6|11044.6|11043|11038|123
1666768500000|2022-10-26 07:15:00|11046.8|11041.8|11036.1|11031.1|11047.2|11042.2|11034.3|11029.3|178
1666768800000|2022-10-26 07:20:00|11035.9|11030.9|11029.2|11024.2|11039.3|11034.3|11029.2|11024.2|140
1666769100000|2022-10-26 07:25:00|11029.3|11024.3|11019.9|11014.9|11031.5|11026.5|11019.8|11014.8|341
1666769400000|2022-10-26 07:30:00|11020|11015|11018.2|11013.2|11024.8|11019.8|11015.6|11010.6|316
1666769700000|2022-10-26 07:35:00|11018.3|11013.3|11016.8|11011.8|11023.1|11018.1|11015.6|11010.6|144
1666770000000|2022-10-26 07:40:00|11017|11012|10999.1|10994.1|11017|11012|10997.9|10992.9|298
1666770300000|2022-10-26 07:45:00|10999.3|10994.3|10998|10993|11003.7|10998.7|10995.4|10990.4|175
1666770600000|2022-10-26 07:50:00|10997.9|10992.9|10996.9|10991.9|11004.3|10999.3|10996|10991|297
1666770900000|2022-10-26 07:55:00|10996.6|10991.6|10990.9|10985.9|10997.8|10992.8|10990.6|10985.6|347
1666771200000|2022-10-26 08:00:00|10991|10986|10988.7|10983.7|10993.9|10988.9|10987.1|10982.1|402
1666771500000|2022-10-26 08:05:00|10988.9|10983.9|10979|10974|10993.6|10988.6|10977.8|10972.8|384
1666771800000|2022-10-26 08:10:00|10979.1|10974.1|10993.2|10988.2|10995.8|10990.8|10979.1|10974.1|341
1666772100000|2022-10-26 08:15:00|10993.3|10988.3|10998.9|10993.9|11004.2|10999.2|10993.2|10988.2|300
1666772400000|2022-10-26 08:20:00|10999.1|10994.1|10994.1|10989.1|11000.2|10995.2|10993.9|10988.9|185
1666772700000|2022-10-26 08:25:00|10994.2|10989.2|10995.6|10990.6|11002.3|10997.3|10992.2|10987.2|215
1666773000000|2022-10-26 08:30:00|10995.8|10990.8|10984.9|10979.9|10997.9|10992.9|10984.9|10979.9|189
1666773300000|2022-10-26 08:35:00|10984.7|10979.7|10979|10974|10988.5|10983.5|10974.7|10969.7|336
1666773600000|2022-10-26 08:40:00|10978.7|10973.7|10982.9|10977.9|10986|10981|10978|10973|157
1666773900000|2022-10-26 08:45:00|10982.6|10977.6|10987.6|10982.6|10987.9|10982.9|10980.3|10975.3|97
1666774200000|2022-10-26 08:50:00|10987.7|10982.7|10978.5|10973.5|10988.4|10983.4|10978.5|10973.5|234
1666774500000|2022-10-26 08:55:00|10978.4|10973.4|10978.6|10973.6|10983.2|10978.2|10974.2|10969.2|130
1666774800000|2022-10-26 09:00:00|10978.4|10973.4|10971.9|10966.9|10979.3|10974.3|10966.6|10961.6|392
1666775100000|2022-10-26 09:05:00|10971.8|10966.8|10981.5|10976.5|10982.5|10977.5|10971.1|10966.1|174
1666775400000|2022-10-26 09:10:00|10981.6|10976.6|10983|10978|10986.4|10981.4|10979|10974|131
1666775700000|2022-10-26 09:15:00|10982.9|10977.9|10984|10979|10985.2|10980.2|10981.7|10976.7|101
1666776000000|2022-10-26 09:20:00|10984.4|10979.4|10990.1|10985.1|10992.8|10987.8|10982.2|10977.2|146
1666776300000|2022-10-26 09:25:00|10990|10985|10996|10991|10996.8|10991.8|10990|10985|261
1666776600000|2022-10-26 09:30:00|10995.8|10990.8|10993.6|10988.6|10998.9|10993.9|10993.3|10988.3|112
1666776900000|2022-10-26 09:35:00|10993.7|10988.7|10993.2|10988.2|10995.8|10990.8|10990.8|10985.8|61
1666777200000|2022-10-26 09:40:00|10993.3|10988.3|10996.3|10991.3|10997.7|10992.7|10992.4|10987.4|82
1666777500000|2022-10-26 09:45:00|10996.5|10991.5|10996.9|10991.9|11001.6|10996.6|10995|10990|138
1666777800000|2022-10-26 09:50:00|10996.8|10991.8|10998.6|10993.6|11001.9|10996.9|10994.7|10989.7|302
1666778100000|2022-10-26 09:55:00|10998.5|10993.5|10995.7|10990.7|11001.7|10996.7|10994.3|10989.3|160
1666778400000|2022-10-26 10:00:00|10995.5|10990.5|10993.8|10988.8|10996.5|10991.5|10992.1|10987.1|95
1666778700000|2022-10-26 10:05:00|10994|10989|10999.5|10994.5|10999.5|10994.5|10990.4|10985.4|99
1666779000000|2022-10-26 10:10:00|10999.4|10994.4|11003.3|10998.3|11006.5|11001.5|10999.1|10994.1|191
1666779300000|2022-10-26 10:15:00|11003.1|10998.1|11008.7|11003.7|11009.1|11004.1|11002.3|10997.3|182
1666779600000|2022-10-26 10:20:00|11008.6|11003.6|11008.3|11003.3|11012.5|11007.5|11007.3|11002.3|92
1666779900000|2022-10-26 10:25:00|11008.5|11003.5|11005|11000|11009.4|11004.4|11003.2|10998.2|114
1666780200000|2022-10-26 10:30:00|11004.9|10999.9|11001.4|10996.4|11005.7|11000.7|10997|10992|46
1666780500000|2022-10-26 10:35:00|11001.3|10996.3|11003.7|10998.7|11003.7|10998.7|10999.1|10994.1|50
1666780800000|2022-10-26 10:40:00|11003.5|10998.5|11000.5|10995.5|11006|11001|10998.6|10993.6|93
1666781100000|2022-10-26 10:45:00|11000.4|10995.4|10999.7|10994.7|11001.7|10996.7|10995.5|10990.5|64
1666781400000|2022-10-26 10:50:00|10999.8|10994.8|10998|10993|11002.9|10997.9|10997.1|10992.1|60
1666781700000|2022-10-26 10:55:00|10998.1|10993.1|10997.5|10992.5|11001.3|10996.3|10996.6|10991.6|130
1666782000000|2022-10-26 11:00:00|10997.3|10992.3|10992.6|10987.6|10999.1|10994.1|10991.3|10986.3|169
1666782300000|2022-10-26 11:05:00|10992.9|10987.9|10990.7|10985.7|10993.6|10988.6|10987.3|10982.3|193
1666782600000|2022-10-26 11:10:00|10990.8|10985.8|10988.2|10983.2|10993.2|10988.2|10985.7|10980.7|123
1666782900000|2022-10-26 11:15:00|10988.1|10983.1|10990.2|10985.2|10992.3|10987.3|10987.2|10982.2|167
1666783200000|2022-10-26 11:20:00|10990.3|10985.3|10987.6|10982.6|10992.2|10987.2|10987.3|10982.3|86
1666783500000|2022-10-26 11:25:00|10987.4|10982.4|10988.6|10983.6|10990.9|10985.9|10985.3|10980.3|243
1666783800000|2022-10-26 11:30:00|10988.3|10983.3|10987.2|10982.2|10989.9|10984.9|10985.2|10980.2|61
1666784100000|2022-10-26 11:35:00|10987.4|10982.4|10991.1|10986.1|10994.1|10989.1|10987.2|10982.2|109
1666784400000|2022-10-26 11:40:00|10991|10986|10990.1|10985.1|10992.6|10987.6|10989.1|10984.1|51
1666784700000|2022-10-26 11:45:00|10990|10985|10994.9|10989.9|10996.4|10991.4|10988.9|10983.9|132
1666785000000|2022-10-26 11:50:00|10995|10990|11003.6|10998.6|11005.6|11000.6|10992.6|10987.6|216
1666785300000|2022-10-26 11:55:00|11003.5|10998.5|10998.7|10993.7|11004.3|10999.3|10998.1|10993.1|48
1666785600000|2022-10-26 12:00:00|10998.9|10993.9|10997.7|10992.7|11002.4|10997.4|10996.3|10991.3|84
1666785900000|2022-10-26 12:05:00|10997.8|10992.8|11001.3|10996.3|11003.8|10998.8|10997.3|10992.3|92
1666786200000|2022-10-26 12:10:00|11001.4|10996.4|10994.4|10989.4|11002.3|10997.3|10993.3|10988.3|65
1666786500000|2022-10-26 12:15:00|10994.8|10989.8|10998.1|10993.1|10999.9|10994.9|10988.5|10983.5|332
1666786800000|2022-10-26 12:20:00|10998.2|10993.2|11002.3|10997.3|11008.6|11003.6|10997.4|10992.4|225
1666787100000|2022-10-26 12:25:00|11002.6|10997.6|11007.8|11002.8|11008.2|11003.2|11002.3|10997.3|213
1666787400000|2022-10-26 12:30:00|11008.7|11003.7|11006.6|11001.6|11015.2|11010.2|11006.5|11001.5|246
1666787700000|2022-10-26 12:35:00|11006.8|11001.8|11011.2|11006.2|11013.3|11008.3|11003.3|10998.3|146
1666788000000|2022-10-26 12:40:00|11011.4|11006.4|11007.4|11002.4|11015.9|11010.9|11006.7|11001.7|170
1666788300000|2022-10-26 12:45:00|11007.6|11002.6|11014.6|11009.6|11021.2|11016.2|11007.6|11002.6|339
1666788600000|2022-10-26 12:50:00|11014.8|11009.8|11012.8|11007.8|11017.7|11012.7|11010.4|11005.4|138
1666788900000|2022-10-26 12:55:00|11013|11008|11013.9|11008.9|11022.2|11017.2|11010.9|11005.9|148
1666789200000|2022-10-26 13:00:00|11014|11009|11011.1|11006.1|11016.9|11011.9|11008.6|11003.6|145
1666789500000|2022-10-26 13:05:00|11011.2|11006.2|11012.3|11007.3|11018.3|11013.3|11011.1|11006.1|126
1666789800000|2022-10-26 13:10:00|11012.5|11007.5|11011.9|11006.9|11016.2|11011.2|11005.1|11000.1|239
1666790100000|2022-10-26 13:15:00|11011.8|11006.8|11012.6|11007.6|11014.8|11009.8|11008.6|11003.6|194
1666790400000|2022-10-26 13:20:00|11012.5|11007.5|11010.4|11005.4|11015.9|11010.9|11008.5|11003.5|120
1666790700000|2022-10-26 13:25:00|11010.6|11005.6|11011|11006|11013.4|11008.4|11007.9|11002.9|89
1666791000000|2022-10-26 13:30:00|11011.1|11006.1|10999.4|10994.4|11013.7|11008.7|10999.1|10994.1|386
1666791300000|2022-10-26 13:35:00|10999.5|10994.5|10990.7|10985.7|11000.1|10995.1|10988|10983|443
1666791600000|2022-10-26 13:40:00|10990.6|10985.6|10999.6|10994.6|11003.1|10998.1|10990.6|10985.6|333
1666791900000|2022-10-26 13:45:00|10999.5|10994.5|10988.6|10983.6|11001.4|10996.4|10986.3|10981.3|446
1666792200000|2022-10-26 13:50:00|10988.5|10983.5|10996.8|10991.8|11001.5|10996.5|10988.3|10983.3|301
1666792500000|2022-10-26 13:55:00|10996.6|10991.6|11002|10997|11006.2|11001.2|10986.9|10981.9|405
1666792800000|2022-10-26 14:00:00|11001.8|10996.8|10990.5|10985.5|11005.1|11000.1|10981.5|10976.5|698
1666793100000|2022-10-26 14:05:00|10990.6|10985.6|10989.2|10984.2|10996|10991|10985.2|10980.2|461
1666793400000|2022-10-26 14:10:00|10989.1|10984.1|10982.7|10977.7|10993.6|10988.6|10977.2|10972.2|406
1666793700000|2022-10-26 14:15:00|10982.6|10977.6|10980.4|10975.4|10989.5|10984.5|10979.5|10974.5|364
1666794000000|2022-10-26 14:20:00|10980.5|10975.5|10997.2|10992.2|10999.5|10994.5|10979.1|10974.1|378
1666794300000|2022-10-26 14:25:00|10997.4|10992.4|10991.4|10986.4|10998.4|10993.4|10986.8|10981.8|214
1666794600000|2022-10-26 14:30:00|10991.2|10986.2|10999.6|10994.6|10999.8|10994.8|10990.1|10985.1|239
1666794900000|2022-10-26 14:35:00|10999.5|10994.5|10993.9|10988.9|11001.4|10996.4|10992.7|10987.7|174
1666795200000|2022-10-26 14:40:00|10994|10989|10990.5|10985.5|10998.1|10993.1|10988.8|10983.8|248
1666795500000|2022-10-26 14:45:00|10990.6|10985.6|10974.7|10969.7|10992|10987|10972.4|10967.4|548
1666795800000|2022-10-26 14:50:00|10974.6|10969.6|10969.1|10964.1|10975.4|10970.4|10967.3|10962.3|418
1666796100000|2022-10-26 14:55:00|10969.4|10964.4|10970.4|10965.4|10974.7|10969.7|10968.2|10963.2|237
1666796400000|2022-10-26 15:00:00|10970.2|10965.2|10972.5|10967.5|10972.7|10967.7|10966.5|10961.5|204
1666796700000|2022-10-26 15:05:00|10972.6|10967.6|10959.1|10954.1|10974.7|10969.7|10957.5|10952.5|319
1666797000000|2022-10-26 15:10:00|10959.3|10954.3|10957|10952|10963.8|10958.8|10956.2|10951.2|297
1666797300000|2022-10-26 15:15:00|10956.8|10951.8|10953.8|10948.8|10957.7|10952.7|10951.9|10946.9|202
1666797600000|2022-10-26 15:20:00|10954|10949|10954.4|10949.4|10956.4|10951.4|10950.1|10945.1|334
1666797900000|2022-10-26 15:25:00|10954.7|10949.7|10950.9|10945.9|10954.9|10949.9|10947.3|10942.3|203
1666798200000|2022-10-26 15:30:00|10951.1|10946.1|10946.5|10941.5|10954.1|10949.1|10946|10941|213
1666798500000|2022-10-26 15:35:00|10946.4|10941.4|10942.7|10937.7|10950.9|10945.9|10940.4|10935.4|236
1666798800000|2022-10-26 15:40:00|10942.5|10937.5|10951.2|10946.2|10951.9|10946.9|10941.2|10936.2|234
1666799100000|2022-10-26 15:45:00|10951.3|10946.3|10955.2|10950.2|10958.1|10953.1|10950.8|10945.8|257
1666799400000|2022-10-26 15:50:00|10954.8|10949.8|10958.1|10953.1|10958.6|10953.6|10954.8|10949.8|193
1666799700000|2022-10-26 15:55:00|10958.2|10953.2|10951.1|10946.1|10958.4|10953.4|10950.7|10945.7|118
1666800000000|2022-10-26 16:00:00|10951.2|10946.2|10950.8|10945.8|10953.1|10948.1|10946.7|10941.7|156
1666800300000|2022-10-26 16:05:00|10951|10946|10955.5|10950.5|10959|10954|10950.7|10945.7|124
1666800600000|2022-10-26 16:10:00|10955.6|10950.6|10953.1|10948.1|10955.6|10950.6|10949.7|10944.7|88
1666800900000|2022-10-26 16:15:00|10953|10948|10943.3|10938.3|10954.9|10949.9|10942.1|10937.1|189
1666801200000|2022-10-26 16:20:00|10942.7|10937.7|10940.1|10935.1|10943.2|10938.2|10939.8|10934.8|99
1666801500000|2022-10-26 16:25:00|10940.2|10935.2|10943.1|10938.1|10945.9|10940.9|10936.8|10931.8|158
1666801800000|2022-10-26 16:30:00|10943.2|10938.2|10944.1|10939.1|10944.9|10939.9|10933.9|10928.9|196
1666802100000|2022-10-26 16:35:00|10944|10939|10949.2|10944.2|10949.6|10944.6|10942.9|10937.9|151
1666802400000|2022-10-26 16:40:00|10949|10944|10943.4|10938.4|10949.3|10944.3|10942.2|10937.2|103
1666802700000|2022-10-26 16:45:00|10943.6|10938.6|10946.2|10941.2|10947.4|10942.4|10941.8|10936.8|166
1666803000000|2022-10-26 16:50:00|10946.3|10941.3|10948|10943|10949|10944|10945.4|10940.4|174
1666803300000|2022-10-26 16:55:00|10947.9|10942.9|10946.4|10941.4|10950.3|10945.3|10943|10938|293
1666803600000|2022-10-26 17:00:00|10946.5|10941.5|10946.3|10941.3|10951.3|10946.3|10943.9|10938.9|218
1666803900000|2022-10-26 17:05:00|10946.4|10941.4|10945|10940|10950.3|10945.3|10943.5|10938.5|110
1666804200000|2022-10-26 17:10:00|10944.9|10939.9|10946.5|10941.5|10949|10944|10943.4|10938.4|62
1666804500000|2022-10-26 17:15:00|10946.2|10941.2|10946|10941|10949|10944|10944.7|10939.7|49
1666804800000|2022-10-26 17:20:00|10946.2|10941.2|10947.4|10942.4|10949.9|10944.9|10944.9|10939.9|123
1666805100000|2022-10-26 17:25:00|10947.5|10942.5|10952.2|10947.2|10953.2|10948.2|10946.6|10941.6|302
1666805400000|2022-10-26 17:30:00|10952.3|10947.3|10953.7|10948.7|10956.2|10951.2|10951.6|10946.6|113
1666805700000|2022-10-26 17:35:00|10953.6|10948.6|10950.8|10945.8|10953.7|10948.7|10949.6|10944.6|108
1666806000000|2022-10-26 17:40:00|10951.1|10946.1|10945.6|10940.6|10953.4|10948.4|10945.6|10940.6|184
1666806300000|2022-10-26 17:45:00|10945.7|10940.7|10945.1|10940.1|10949.2|10944.2|10944.7|10939.7|143
1666806600000|2022-10-26 17:50:00|10945|10940|10940.9|10935.9|10945|10940|10939.8|10934.8|155
1666806900000|2022-10-26 17:55:00|10940.7|10935.7|10942.7|10937.7|10947.1|10942.1|10940.7|10935.7|79
1666807200000|2022-10-26 18:00:00|10942.8|10937.8|10941.4|10936.4|10942.8|10937.8|10939.7|10934.7|75
1666807500000|2022-10-26 18:05:00|10941.7|10936.7|10936.9|10931.9|10941.7|10936.7|10936.3|10931.3|116
1666807800000|2022-10-26 18:10:00|10937|10932|10937.1|10932.1|10937.7|10932.7|10935.3|10930.3|104
1666808100000|2022-10-26 18:15:00|10937.2|10932.2|10938.2|10933.2|10941.7|10936.7|10936.5|10931.5|84
1666808400000|2022-10-26 18:20:00|10938.4|10933.4|10940.5|10935.5|10941.2|10936.2|10935.7|10930.7|84
1666808700000|2022-10-26 18:25:00|10940.6|10935.6|10940.7|10935.7|10941.9|10936.9|10937.8|10932.8|39
1666809000000|2022-10-26 18:30:00|10940.9|10935.9|10934.5|10929.5|10942.6|10937.6|10933.6|10928.6|116
1666809300000|2022-10-26 18:35:00|10934.3|10929.3|10934.2|10929.2|10935|10930|10932.6|10927.6|78
1666809600000|2022-10-26 18:40:00|10934.4|10929.4|10938.4|10933.4|10939.3|10934.3|10934.2|10929.2|77
1666809900000|2022-10-26 18:45:00|10938.2|10933.2|10939|10934|10940.4|10935.4|10935.7|10930.7|75
1666810200000|2022-10-26 18:50:00|10938.9|10933.9|10942.3|10937.3|10942.7|10937.7|10937.9|10932.9|122
1666810500000|2022-10-26 18:55:00|10942.5|10937.5|10940.1|10935.1|10946.9|10941.9|10939.2|10934.2|400
1666810800000|2022-10-26 19:00:00|10940|10935|10945.2|10940.2|10945.4|10940.4|10940|10935|159
1666811100000|2022-10-26 19:05:00|10945.1|10940.1|10942|10937|10946.1|10941.1|10941.5|10936.5|117
1666811400000|2022-10-26 19:10:00|10941.9|10936.9|10943.7|10938.7|10945.1|10940.1|10941.8|10936.8|42
1666811700000|2022-10-26 19:15:00|10943.6|10938.6|10940.9|10935.9|10944.1|10939.1|10940.7|10935.7|58
1666812000000|2022-10-26 19:20:00|10940.8|10935.8|10942.4|10937.4|10943.5|10938.5|10940.6|10935.6|62
1666812300000|2022-10-26 19:25:00|10942.2|10937.2|10946.2|10941.2|10946.8|10941.8|10941.2|10936.2|71
1666812600000|2022-10-26 19:30:00|10946|10941|10943.2|10938.2|10947|10942|10941.6|10936.6|42
1666812900000|2022-10-26 19:35:00|10943.6|10938.6|10943.5|10938.5|10945.1|10940.1|10942.2|10937.2|46
1666813200000|2022-10-26 19:40:00|10943.3|10938.3|10943.3|10938.3|10943.6|10938.6|10939.7|10934.7|87
1666813500000|2022-10-26 19:45:00|10943.2|10938.2|10942|10937|10943.7|10938.7|10941.9|10936.9|25
1666813800000|2022-10-26 19:50:00|10942.1|10937.1|10939.4|10934.4|10945.6|10940.6|10939.3|10934.3|262
1666814100000|2022-10-26 19:55:00|10939.3|10934.3|10939.5|10934.5|10940.9|10935.9|10939.3|10934.3|480
1666814400000|2022-10-26 20:00:00|10939.4|10934.4|10937.7|10932.7|10940.9|10935.9|10937.5|10932.5|63
1666814700000|2022-10-26 20:05:00|10937.8|10932.8|10937.9|10932.9|10938.8|10933.8|10936|10931|24
1666815000000|2022-10-26 20:10:00|10938.3|10933.3|10938.1|10933.1|10939.3|10934.3|10936.9|10931.9|24
1666815300000|2022-10-26 20:15:00|10938|10933|10939.9|10934.9|10940.1|10935.1|10938|10933|17
1666815600000|2022-10-26 20:20:00|10939.6|10934.6|10939.8|10934.8|10941.1|10936.1|10938.4|10933.4|15
1666815900000|2022-10-26 20:25:00|10939.9|10934.9|10940.1|10935.1|10941.2|10936.2|10938.9|10933.9|8
1666816200000|2022-10-26 20:30:00|10939.9|10934.9|10940.8|10935.8|10941|10936|10939.3|10934.3|14
1666816500000|2022-10-26 20:35:00|10940.6|10935.6|10939|10934|10940.6|10935.6|10939|10934|13
1666816800000|2022-10-26 20:40:00|10939.1|10934.1|10936.6|10931.6|10939.8|10934.8|10936.6|10931.6|11
1666817100000|2022-10-26 20:45:00|10936.8|10931.8|10937.1|10932.1|10937.3|10932.3|10935.3|10930.3|24
1666817400000|2022-10-26 20:50:00|10937|10932|10937.1|10932.1|10937.4|10932.4|10935.9|10930.9|60
1666817700000|2022-10-26 20:55:00|10937.3|10932.3|10936.1|10931.1|10937.4|10932.4|10935.5|10930.5|34
1666828800000|2022-10-27 00:00:00|10927.7|10922.7|10938|10933|10939.5|10934.5|10927|10922|184
1666829100000|2022-10-27 00:05:00|10937.8|10932.8|10932|10927|10939.4|10934.4|10930.8|10925.8|106
1666829400000|2022-10-27 00:10:00|10932.1|10927.1|10929.1|10924.1|10932.1|10927.1|10927.6|10922.6|40
1666829700000|2022-10-27 00:15:00|10929|10924|10925.3|10920.3|10931.5|10926.5|10925.2|10920.2|101
1666830000000|2022-10-27 00:20:00|10925.2|10920.2|10927|10922|10928.6|10923.6|10925|10920|113
1666830300000|2022-10-27 00:25:00|10927.1|10922.1|10930.8|10925.8|10933.6|10928.6|10926.8|10921.8|87
1666830600000|2022-10-27 00:30:00|10930.9|10925.9|10935.3|10930.3|10937.1|10932.1|10930.9|10925.9|78
1666830900000|2022-10-27 00:35:00|10935.2|10930.2|10940.5|10935.5|10941.9|10936.9|10935.2|10930.2|50
1666831200000|2022-10-27 00:40:00|10940.7|10935.7|10937.8|10932.8|10942.7|10937.7|10937.5|10932.5|29
1666831500000|2022-10-27 00:45:00|10937.6|10932.6|10940|10935|10940.4|10935.4|10937.3|10932.3|23
1666831800000|2022-10-27 00:50:00|10939.9|10934.9|10942.2|10937.2|10944.3|10939.3|10939.5|10934.5|68
1666832100000|2022-10-27 00:55:00|10942|10937|10940.1|10935.1|10944.4|10939.4|10940.1|10935.1|44
1666832400000|2022-10-27 01:00:00|10940.2|10935.2|10936.2|10931.2|10940.9|10935.9|10932.7|10927.7|54
1666832700000|2022-10-27 01:05:00|10936.4|10931.4|10937.1|10932.1|10937.4|10932.4|10933.1|10928.1|35
1666833000000|2022-10-27 01:10:00|10937.3|10932.3|10934|10929|10937.5|10932.5|10932.8|10927.8|61
1666833300000|2022-10-27 01:15:00|10933.7|10928.7|10933.7|10928.7|10941.8|10936.8|10932.6|10927.6|117
1666833600000|2022-10-27 01:20:00|10933.6|10928.6|10940.3|10935.3|10940.5|10935.5|10932.6|10927.6|47
1666833900000|2022-10-27 01:25:00|10940.2|10935.2|10938.5|10933.5|10942.1|10937.1|10936.6|10931.6|34
1666834200000|2022-10-27 01:30:00|10938.3|10933.3|10938.8|10933.8|10941.8|10936.8|10936.7|10931.7|35
1666834500000|2022-10-27 01:35:00|10938.7|10933.7|10938.6|10933.6|10940.2|10935.2|10935.8|10930.8|58
1666834800000|2022-10-27 01:40:00|10938.7|10933.7|10939.2|10934.2|10940.6|10935.6|10935.4|10930.4|40
1666835100000|2022-10-27 01:45:00|10939.4|10934.4|10941.2|10936.2|10942.1|10937.1|10937.9|10932.9|26
1666835400000|2022-10-27 01:50:00|10941.1|10936.1|10940.1|10935.1|10942.8|10937.8|10939.5|10934.5|58
1666835700000|2022-10-27 01:55:00|10940.3|10935.3|10941|10936|10942.3|10937.3|10939.6|10934.6|22
1666836000000|2022-10-27 02:00:00|10941.1|10936.1|10945.7|10940.7|10946.2|10941.2|10941.1|10936.1|56
1666836300000|2022-10-27 02:05:00|10945.6|10940.6|10946.3|10941.3|10946.9|10941.9|10944.6|10939.6|25
1666836600000|2022-10-27 02:10:00|10946.2|10941.2|10949.4|10944.4|10950.8|10945.8|10946.2|10941.2|49
1666836900000|2022-10-27 02:15:00|10949|10944|10950.6|10945.6|10951.9|10946.9|10948.6|10943.6|23
1666837200000|2022-10-27 02:20:00|10950.8|10945.8|10953.2|10948.2|10955.4|10950.4|10950.1|10945.1|75
1666837500000|2022-10-27 02:25:00|10953.1|10948.1|10955.3|10950.3|10956.3|10951.3|10953.1|10948.1|65
1666837800000|2022-10-27 02:30:00|10955.2|10950.2|10955.9|10950.9|10957.6|10952.6|10954.4|10949.4|26
1666838100000|2022-10-27 02:35:00|10956|10951|10956.6|10951.6|10957.6|10952.6|10954.9|10949.9|46
1666838400000|2022-10-27 02:40:00|10956.9|10951.9|10957.1|10952.1|10957.5|10952.5|10954.9|10949.9|20
1666838700000|2022-10-27 02:45:00|10957|10952|10952|10947|10957|10952|10949.6|10944.6|67
1666839000000|2022-10-27 02:50:00|10952.2|10947.2|10951.2|10946.2|10954.4|10949.4|10951|10946|43
1666839300000|2022-10-27 02:55:00|10951.4|10946.4|10951.4|10946.4|10952|10947|10947.8|10942.8|38
1666839600000|2022-10-27 03:00:00|10951.3|10946.3|10951.3|10946.3|10952|10947|10949.1|10944.1|13
1666839900000|2022-10-27 03:05:00|10951.2|10946.2|10945.6|10940.6|10951.6|10946.6|10945.5|10940.5|73
1666840200000|2022-10-27 03:10:00|10945.8|10940.8|10946.8|10941.8|10948.6|10943.6|10945.6|10940.6|76
1666840500000|2022-10-27 03:15:00|10946.9|10941.9|10947.4|10942.4|10947.6|10942.6|10945.4|10940.4|20
1666840800000|2022-10-27 03:20:00|10947.6|10942.6|10948.3|10943.3|10949.3|10944.3|10947.3|10942.3|16
1666841100000|2022-10-27 03:25:00|10948.1|10943.1|10949.9|10944.9|10950.2|10945.2|10948.1|10943.1|24
1666841400000|2022-10-27 03:30:00|10949.8|10944.8|10948.8|10943.8|10951|10946|10947.9|10942.9|13
1666841700000|2022-10-27 03:35:00|10948.9|10943.9|10947.6|10942.6|10948.9|10943.9|10944.6|10939.6|28
1666842000000|2022-10-27 03:40:00|10947.7|10942.7|10949.2|10944.2|10949.9|10944.9|10946.7|10941.7|9
1666842300000|2022-10-27 03:45:00|10949.3|10944.3|10949.8|10944.8|10950.7|10945.7|10948.6|10943.6|22
1666842600000|2022-10-27 03:50:00|10949.6|10944.6|10946.7|10941.7|10949.7|10944.7|10945.6|10940.6|8
1666842900000|2022-10-27 03:55:00|10946.8|10941.8|10947.7|10942.7|10948.2|10943.2|10945.9|10940.9|6
1666843200000|2022-10-27 04:00:00|10947.8|10942.8|10950.9|10945.9|10951.2|10946.2|10946.9|10941.9|7
1666843500000|2022-10-27 04:05:00|10950.8|10945.8|10949.2|10944.2|10951.2|10946.2|10948.9|10943.9|9
1666843800000|2022-10-27 04:10:00|10949|10944|10947.2|10942.2|10949.2|10944.2|10946.5|10941.5|6
1666844100000|2022-10-27 04:15:00|10947|10942|10946.2|10941.2|10948.1|10943.1|10945.9|10940.9|5
1666844400000|2022-10-27 04:20:00|10946|10941|10949|10944|10949.7|10944.7|10945.9|10940.9|12
1666844700000|2022-10-27 04:25:00|10948.9|10943.9|10945|10940|10948.9|10943.9|10944.9|10939.9|11
1666845000000|2022-10-27 04:30:00|10944.9|10939.9|10945.6|10940.6|10947|10942|10944.7|10939.7|22
1666845300000|2022-10-27 04:35:00|10945.7|10940.7|10949.2|10944.2|10950.4|10945.4|10945.2|10940.2|69
1666845600000|2022-10-27 04:40:00|10949.4|10944.4|10948.5|10943.5|10949.6|10944.6|10947|10942|26
1666845900000|2022-10-27 04:45:00|10948.6|10943.6|10946.1|10941.1|10949|10944|10945.7|10940.7|32
1666846200000|2022-10-27 04:50:00|10946|10941|10939|10934|10947|10942|10938.6|10933.6|66
1666846500000|2022-10-27 04:55:00|10939.1|10934.1|10940.7|10935.7|10941.5|10936.5|10937.5|10932.5|80
1666846800000|2022-10-27 05:00:00|10940.6|10935.6|10937.6|10932.6|10941.2|10936.2|10937.1|10932.1|31
1666847100000|2022-10-27 05:05:00|10937.4|10932.4|10937.9|10932.9|10941.2|10936.2|10937.3|10932.3|17
1666847400000|2022-10-27 05:10:00|10938.1|10933.1|10933.2|10928.2|10939.4|10934.4|10931.9|10926.9|108
1666847700000|2022-10-27 05:15:00|10933.4|10928.4|10934.8|10929.8|10936.1|10931.1|10932.8|10927.8|89
1666848000000|2022-10-27 05:20:00|10934.7|10929.7|10930.8|10925.8|10936.2|10931.2|10930.8|10925.8|37
1666848300000|2022-10-27 05:25:00|10931|10926|10934.1|10929.1|10935.7|10930.7|10929.1|10924.1|132
1666848600000|2022-10-27 05:30:00|10933.9|10928.9|10935.1|10930.1|10935.7|10930.7|10932.4|10927.4|34
1666848900000|2022-10-27 05:35:00|10934.9|10929.9|10928.4|10923.4|10934.9|10929.9|10924.6|10919.6|127
1666849200000|2022-10-27 05:40:00|10928.6|10923.6|10923.6|10918.6|10929.2|10924.2|10923.6|10918.6|65
1666849500000|2022-10-27 05:45:00|10923.4|10918.4|10929.6|10924.6|10930.5|10925.5|10922.9|10917.9|70
1666849800000|2022-10-27 05:50:00|10929.4|10924.4|10930.1|10925.1|10930.8|10925.8|10926.3|10921.3|49
1666850100000|2022-10-27 05:55:00|10930.2|10925.2|10930.7|10925.7|10932.5|10927.5|10928.7|10923.7|134
1666850400000|2022-10-27 06:00:00|10930.9|10925.9|10932.3|10927.3|10933.7|10928.7|10926.5|10921.5|66
1666850700000|2022-10-27 06:05:00|10932.1|10927.1|10936.7|10931.7|10936.7|10931.7|10930.4|10925.4|167
1666851000000|2022-10-27 06:10:00|10936.5|10931.5|10939|10934|10940.7|10935.7|10935.9|10930.9|43
1666851300000|2022-10-27 06:15:00|10939.2|10934.2|10938.4|10933.4|10943.2|10938.2|10937|10932|26
1666851600000|2022-10-27 06:20:00|10938.5|10933.5|10947.1|10942.1|10947.7|10942.7|10938.5|10933.5|59
1666851900000|2022-10-27 06:25:00|10947.4|10942.4|10944.1|10939.1|10947.9|10942.9|10943.9|10938.9|91
1666852200000|2022-10-27 06:30:00|10944.4|10939.4|10952.5|10947.5|10953.9|10948.9|10944|10939|98
1666852500000|2022-10-27 06:35:00|10952.6|10947.6|10957.9|10952.9|10958.1|10953.1|10950|10945|128
1666852800000|2022-10-27 06:40:00|10958|10953|10959|10954|10960.1|10955.1|10955.1|10950.1|119
1666853100000|2022-10-27 06:45:00|10958.9|10953.9|10954.8|10949.8|10958.9|10953.9|10951.9|10946.9|87
1666853400000|2022-10-27 06:50:00|10954.6|10949.6|10953|10948|10955.4|10950.4|10950.5|10945.5|67
1666853700000|2022-10-27 06:55:00|10952.9|10947.9|10957.4|10952.4|10958.6|10953.6|10951.4|10946.4|101
1666854000000|2022-10-27 07:00:00|10957.3|10952.3|10954.8|10949.8|10960.1|10955.1|10954.4|10949.4|221
1666854300000|2022-10-27 07:05:00|10954.7|10949.7|10950.1|10945.1|10955.9|10950.9|10948.9|10943.9|119
1666854600000|2022-10-27 07:10:00|10950.3|10945.3|10948.3|10943.3|10950.9|10945.9|10943.9|10938.9|132
1666854900000|2022-10-27 07:15:00|10948.4|10943.4|10951.8|10946.8|10953.9|10948.9|10946.6|10941.6|80
1666855200000|2022-10-27 07:20:00|10951.9|10946.9|10953.6|10948.6|10953.8|10948.8|10948.8|10943.8|93
1666855500000|2022-10-27 07:25:00|10953.8|10948.8|10958|10953|10958.7|10953.7|10946.1|10941.1|162
1666855800000|2022-10-27 07:30:00|10957.7|10952.7|10953.7|10948.7|10958.4|10953.4|10952.3|10947.3|137
1666856100000|2022-10-27 07:35:00|10953.5|10948.5|10952.3|10947.3|10953.9|10948.9|10948.9|10943.9|66
1666856400000|2022-10-27 07:40:00|10952.4|10947.4|10949|10944|10953.9|10948.9|10946.5|10941.5|49
1666856700000|2022-10-27 07:45:00|10948.9|10943.9|10951.5|10946.5|10958.1|10953.1|10948.7|10943.7|70
1666857000000|2022-10-27 07:50:00|10951.6|10946.6|10953.1|10948.1|10955.1|10950.1|10949.3|10944.3|47
1666857300000|2022-10-27 07:55:00|10953.5|10948.5|10949.9|10944.9|10956|10951|10948.8|10943.8|57
1666857600000|2022-10-27 08:00:00|10950|10945|10948.1|10943.1|10953|10948|10944.2|10939.2|98
1666857900000|2022-10-27 08:05:00|10947.8|10942.8|10955.5|10950.5|10956.5|10951.5|10947.5|10942.5|57
1666858200000|2022-10-27 08:10:00|10955.6|10950.6|10949|10944|10956.6|10951.6|10947.6|10942.6|33
1666858500000|2022-10-27 08:15:00|10948.8|10943.8|10937.6|10932.6|10949.1|10944.1|10936.6|10931.6|142
1666858800000|2022-10-27 08:20:00|10937.5|10932.5|10950.4|10945.4|10951|10946|10937.2|10932.2|76
1666859100000|2022-10-27 08:25:00|10950.6|10945.6|10946.6|10941.6|10952.2|10947.2|10943.5|10938.5|72
1666859400000|2022-10-27 08:30:00|10946.5|10941.5|10945.6|10940.6|10947|10942|10943.3|10938.3|48
1666859700000|2022-10-27 08:35:00|10945.5|10940.5|10950.6|10945.6|10951|10946|10945.3|10940.3|27
1666860000000|2022-10-27 08:40:00|10950.5|10945.5|10953.6|10948.6|10957.4|10952.4|10950|10945|70
1666860300000|2022-10-27 08:45:00|10953.5|10948.5|10952.7|10947.7|10954.4|10949.4|10950.6|10945.6|56
1666860600000|2022-10-27 08:50:00|10952.4|10947.4|10956.6|10951.6|10956.6|10951.6|10948.9|10943.9|57
1666860900000|2022-10-27 08:55:00|10956.5|10951.5|10956|10951|10957.5|10952.5|10953|10948|78
1666861200000|2022-10-27 09:00:00|10955.8|10950.8|10957.6|10952.6|10957.7|10952.7|10953.3|10948.3|51
1666861500000|2022-10-27 09:05:00|10957.7|10952.7|10964.1|10959.1|10966.8|10961.8|10957.5|10952.5|301
1666861800000|2022-10-27 09:10:00|10963.9|10958.9|10968.2|10963.2|10969.1|10964.1|10963.1|10958.1|167
1666862100000|2022-10-27 09:15:00|10968.3|10963.3|10969.5|10964.5|10970.2|10965.2|10966.2|10961.2|44
1666862400000|2022-10-27 09:20:00|10969.3|10964.3|10971.6|10966.6|10971.8|10966.8|10966.4|10961.4|67
1666862700000|2022-10-27 09:25:00|10971.3|10966.3|10973.3|10968.3|10973.3|10968.3|10967.5|10962.5|56
1666863000000|2022-10-27 09:30:00|10973.2|10968.2|10977.4|10972.4|10981.1|10976.1|10970.4|10965.4|210
1666863300000|2022-10-27 09:35:00|10977.9|10972.9|10984.7|10979.7|10984.7|10979.7|10977.9|10972.9|269
1666863600000|2022-10-27 09:40:00|10984.4|10979.4|10985.6|10980.6|10986.2|10981.2|10980.3|10975.3|152
1666863900000|2022-10-27 09:45:00|10985.3|10980.3|10983.5|10978.5|10988.4|10983.4|10983.1|10978.1|70
1666864200000|2022-10-27 09:50:00|10983.3|10978.3|10981.5|10976.5|10983.5|10978.5|10974.2|10969.2|155
1666864500000|2022-10-27 09:55:00|10981.3|10976.3|10981.8|10976.8|10984.2|10979.2|10978.8|10973.8|65
1666864800000|2022-10-27 10:00:00|10981.6|10976.6|10977.7|10972.7|10983.1|10978.1|10977.3|10972.3|44
1666865100000|2022-10-27 10:05:00|10977.6|10972.6|10975.6|10970.6|10978|10973|10972.9|10967.9|68
1666865400000|2022-10-27 10:10:00|10975.7|10970.7|10973.7|10968.7|10978|10973|10973.2|10968.2|48
1666865700000|2022-10-27 10:15:00|10973.6|10968.6|10974.8|10969.8|10978|10973|10973.4|10968.4|59
1666866000000|2022-10-27 10:20:00|10974.6|10969.6|10981.1|10976.1|10982.2|10977.2|10973.1|10968.1|74
1666866300000|2022-10-27 10:25:00|10980.9|10975.9|10985.2|10980.2|10986.7|10981.7|10980.4|10975.4|99
1666866600000|2022-10-27 10:30:00|10985.1|10980.1|10981|10976|10985.7|10980.7|10980|10975|36
1666866900000|2022-10-27 10:35:00|10980.8|10975.8|10980.1|10975.1|10984.2|10979.2|10978.6|10973.6|42
1666867200000|2022-10-27 10:40:00|10980.2|10975.2|10987.7|10982.7|10989.7|10984.7|10979.2|10974.2|72
1666867500000|2022-10-27 10:45:00|10987.6|10982.6|10983.6|10978.6|10988.2|10983.2|10982.7|10977.7|97
1666867800000|2022-10-27 10:50:00|10983.7|10978.7|10981.6|10976.6|10986.2|10981.2|10981.1|10976.1|56
1666868100000|2022-10-27 10:55:00|10981.5|10976.5|10982.7|10977.7|10984.2|10979.2|10980.5|10975.5|44
1666868400000|2022-10-27 11:00:00|10982.9|10977.9|10983.1|10978.1|10983.6|10978.6|10978.9|10973.9|103
1666868700000|2022-10-27 11:05:00|10982.9|10977.9|10981.5|10976.5|10990.5|10985.5|10981.4|10976.4|99
1666869000000|2022-10-27 11:10:00|10981.4|10976.4|10979.3|10974.3|10982.7|10977.7|10977.2|10972.2|109
1666869300000|2022-10-27 11:15:00|10979.4|10974.4|10974.1|10969.1|10979.5|10974.5|10972.9|10967.9|69
1666869600000|2022-10-27 11:20:00|10974.4|10969.4|10972.8|10967.8|10977.5|10972.5|10971.1|10966.1|117
1666869900000|2022-10-27 11:25:00|10972.6|10967.6|10971.6|10966.6|10975.4|10970.4|10971.1|10966.1|65
1666870200000|2022-10-27 11:30:00|10971.7|10966.7|10975.6|10970.6|10976.5|10971.5|10970.9|10965.9|47
1666870500000|2022-10-27 11:35:00|10975.8|10970.8|10974.8|10969.8|10980.6|10975.6|10974.8|10969.8|66
1666870800000|2022-10-27 11:40:00|10974.9|10969.9|10974.9|10969.9|10976|10971|10972.1|10967.1|47
1666871100000|2022-10-27 11:45:00|10974.8|10969.8|10977.9|10972.9|10979.4|10974.4|10974.1|10969.1|70
1666871400000|2022-10-27 11:50:00|10977.8|10972.8|10980.6|10975.6|10982.3|10977.3|10976.6|10971.6|56
1666871700000|2022-10-27 11:55:00|10980.5|10975.5|10974.9|10969.9|10981.8|10976.8|10974.6|10969.6|92
1666872000000|2022-10-27 12:00:00|10975.1|10970.1|10981.6|10976.6|10984.1|10979.1|10973.1|10968.1|106
1666872300000|2022-10-27 12:05:00|10981.8|10976.8|10991.1|10986.1|10991.8|10986.8|10981.2|10976.2|357
1666872600000|2022-10-27 12:10:00|10991.4|10986.4|11000.4|10995.4|11000.4|10995.4|10988.7|10983.7|166
1666872900000|2022-10-27 12:15:00|10998.4|10993.4|10996.9|10991.9|11012.2|11007.2|10986.1|10981.1|467
1666873200000|2022-10-27 12:20:00|10996.7|10991.7|11004.1|10999.1|11011.8|11006.8|10996.5|10991.5|505
1666873500000|2022-10-27 12:25:00|11004|10999|11012.1|11005.1|11024.9|11019.9|11003.6|10998.6|489
1666873800000|2022-10-27 12:30:00|11012.9|11003.9|11004.9|10999.9|11024.3|11018.9|10990.5|10985.5|713
1666874100000|2022-10-27 12:35:00|11004.5|10999.5|11001.8|10996.8|11007.4|11002.4|10993.2|10988.2|429
1666874400000|2022-10-27 12:40:00|11002.4|10997.4|10991.5|10986.5|11002.4|10997.4|10989.6|10984.6|497
1666874700000|2022-10-27 12:45:00|10991.6|10986.6|10996.5|10991.5|11006.7|11001.7|10988|10983|618
1666875000000|2022-10-27 12:50:00|10996|10991|11008.7|11003.7|11008.7|11003.7|10989|10984|532
1666875300000|2022-10-27 12:55:00|11008.2|11003.2|11000.3|10995.3|11008.2|11003.2|10989.5|10984.5|689
1666875600000|2022-10-27 13:00:00|11000.2|10995.2|11004.9|10999.9|11016|11011|10995|10990|684
1666875900000|2022-10-27 13:05:00|11005.1|11000.1|11006.3|11001.3|11015.3|11010.3|11004.1|10999.1|356
1666876200000|2022-10-27 13:10:00|11006.4|11001.4|11019|11014|11022.9|11017.9|11004.1|10999.1|399
1666876500000|2022-10-27 13:15:00|11018.7|11013.7|11004.3|10999.3|11018.9|11013.9|10991|10986|605
1666876800000|2022-10-27 13:20:00|11004.4|10999.4|11008.5|11003.5|11013.5|11008.5|11000.3|10995.3|294
1666877100000|2022-10-27 13:25:00|11008.6|11003.6|11006.2|11001.2|11012.9|11007.9|11003.9|10998.9|152
1666877400000|2022-10-27 13:30:00|11006.1|11001.1|10998.1|10993.1|11007.1|11002.1|10993.9|10988.9|630
1666877700000|2022-10-27 13:35:00|10998.2|10993.2|10980.4|10975.4|10998.2|10993.2|10978|10973|853
1666878000000|2022-10-27 13:40:00|10980.3|10975.3|10981.8|10976.8|10988.1|10983.1|10979.4|10974.4|427
1666878300000|2022-10-27 13:45:00|10981.6|10976.6|10993.2|10988.2|10995.2|10990.2|10972.4|10967.4|536
1666878600000|2022-10-27 13:50:00|10993.4|10988.4|10994.1|10989.1|11000.3|10995.3|10990.3|10985.3|355
1666878900000|2022-10-27 13:55:00|10994|10989|10994.7|10989.7|11000.9|10995.9|10993.4|10988.4|220
1666879200000|2022-10-27 14:00:00|10994.6|10989.6|10979.1|10974.1|10995|10990|10978.9|10973.9|403
1666879500000|2022-10-27 14:05:00|10979.2|10974.2|10974.6|10969.6|10980.1|10975.1|10971.7|10966.7|413
1666879800000|2022-10-27 14:10:00|10974.8|10969.8|10965.9|10960.9|10981|10976|10960.2|10955.2|594
1666880100000|2022-10-27 14:15:00|10965.8|10960.8|10968.4|10963.4|10972.7|10967.7|10959.3|10954.3|287
1666880400000|2022-10-27 14:20:00|10968.3|10963.3|10961|10956|10971.5|10966.5|10959.6|10954.6|393
1666880700000|2022-10-27 14:25:00|10961.1|10956.1|10955.2|10950.2|10963.9|10958.9|10954.6|10949.6|315
1666881000000|2022-10-27 14:30:00|10955.1|10950.1|10963.8|10958.8|10964|10959|10952.6|10947.6|241
1666881300000|2022-10-27 14:35:00|10964|10959|10970.6|10965.6|10972.7|10967.7|10962|10957|211
1666881600000|2022-10-27 14:40:00|10970.3|10965.3|10980.7|10975.7|10981.6|10976.6|10968.3|10963.3|402
1666881900000|2022-10-27 14:45:00|10980.6|10975.6|10991.2|10986.2|10993.8|10988.8|10977.3|10972.3|552
1666882200000|2022-10-27 14:50:00|10991.3|10986.3|10993.7|10988.7|11001.8|10996.8|10987.8|10982.8|504
1666882500000|2022-10-27 14:55:00|10993.8|10988.8|10994.8|10989.8|10999.7|10994.7|10990.2|10985.2|375
1666882800000|2022-10-27 15:00:00|10995.1|10990.1|10992.6|10987.6|11000.2|10995.2|10986.8|10981.8|381
1666883100000|2022-10-27 15:05:00|10993.1|10988.1|10987.9|10982.9|10993.6|10988.6|10987.9|10982.9|174
1666883400000|2022-10-27 15:10:00|10988.1|10983.1|10986.5|10981.5|10990.2|10985.2|10982.6|10977.6|146
1666883700000|2022-10-27 15:15:00|10986.6|10981.6|10993.6|10988.6|10997.3|10992.3|10986.1|10981.1|171
1666884000000|2022-10-27 15:20:00|10993.5|10988.5|10982.9|10977.9|10994.5|10989.5|10982.7|10977.7|158
1666884300000|2022-10-27 15:25:00|10983.2|10978.2|10984.6|10979.6|10987.3|10982.3|10981.8|10976.8|188
1666884600000|2022-10-27 15:30:00|10984.5|10979.5|10991.3|10986.3|10991.7|10986.7|10981.9|10976.9|217
1666884900000|2022-10-27 15:35:00|10991.2|10986.2|11003.5|10998.5|11010.1|11005.1|10985.8|10980.8|483
1666885200000|2022-10-27 15:40:00|11003.7|10998.7|11008.4|11003.4|11010.2|11005.2|11001.1|10996.1|292
1666885500000|2022-10-27 15:45:00|11008.6|11003.6|11004.7|10999.7|11010.3|11005.3|11003.2|10998.2|222
1666885800000|2022-10-27 15:50:00|11004.5|10999.5|11007.4|11002.4|11012.1|11007.1|11003.7|10998.7|234
1666886100000|2022-10-27 15:55:00|11007.2|11002.2|11008.1|11003.1|11009.4|11004.4|11003.9|10998.9|110
1666886400000|2022-10-27 16:00:00|11007.9|11002.9|11006.4|11001.4|11010.4|11005.4|11004.6|10999.6|165
1666886700000|2022-10-27 16:05:00|11006.2|11001.2|11004|10999|11007.5|11002.5|10999.6|10994.6|290
1666887000000|2022-10-27 16:10:00|11004.2|10999.2|11003.7|10998.7|11006.8|11001.8|11002.9|10997.9|194
1666887300000|2022-10-27 16:15:00|11003.5|10998.5|11011|11006|11011.2|11006.2|11000.5|10995.5|114
1666887600000|2022-10-27 16:20:00|11010.9|11005.9|11012.7|11007.7|11014.7|11009.7|11009.9|11004.9|117
1666887900000|2022-10-27 16:25:00|11012.5|11007.5|11018.3|11013.3|11018.4|11013.4|11011.9|11006.9|116
1666888200000|2022-10-27 16:30:00|11018.4|11013.4|11015.1|11010.1|11018.9|11013.9|11011.4|11006.4|161
1666888500000|2022-10-27 16:35:00|11015.3|11010.3|11014.9|11009.9|11016.8|11011.8|11012|11007|112
1666888800000|2022-10-27 16:40:00|11014.7|11009.7|11015|11010|11015.8|11010.8|11010.9|11005.9|51
1666889100000|2022-10-27 16:45:00|11014.8|11009.8|11015|11010|11017.4|11012.4|11013.5|11008.5|67
1666889400000|2022-10-27 16:50:00|11014.9|11009.9|11017.6|11012.6|11018.4|11013.4|11012.9|11007.9|109
1666889700000|2022-10-27 16:55:00|11017.5|11012.5|11014.1|11009.1|11021.5|11016.5|11012.6|11007.6|139
1666890000000|2022-10-27 17:00:00|11013.7|11008.7|11010.5|11005.5|11015.9|11010.9|11009.9|11004.9|145
1666890300000|2022-10-27 17:05:00|11010.3|11005.3|11003|10998|11010.7|11005.7|11001|10996|87
1666890600000|2022-10-27 17:10:00|11003.2|10998.2|11000.9|10995.9|11003.8|10998.8|10999.6|10994.6|82
1666890900000|2022-10-27 17:15:00|11001|10996|10996.8|10991.8|11004.8|10999.8|10996.1|10991.1|267
1666891200000|2022-10-27 17:20:00|10996.6|10991.6|11002.5|10997.5|11003.9|10998.9|10996|10991|121
1666891500000|2022-10-27 17:25:00|11002.4|10997.4|11003|10998|11005.6|11000.6|11001.2|10996.2|39
1666891800000|2022-10-27 17:30:00|11002.9|10997.9|11009.2|11004.2|11009.6|11004.6|11001.7|10996.7|55
1666892100000|2022-10-27 17:35:00|11009|11004|11013.3|11008.3|11013.3|11008.3|11007.8|11002.8|86
1666892400000|2022-10-27 17:40:00|11013.4|11008.4|11014.4|11009.4|11015.5|11010.5|11011|11006|84
1666892700000|2022-10-27 17:45:00|11014.6|11009.6|11014.6|11009.6|11015.7|11010.7|11011.2|11006.2|94
1666893000000|2022-10-27 17:50:00|11014.7|11009.7|11016.5|11011.5|11018|11013|11014.6|11009.6|59
1666893300000|2022-10-27 17:55:00|11016.3|11011.3|11019.3|11014.3|11020|11015|11013.7|11008.7|58
1666893600000|2022-10-27 18:00:00|11019.4|11014.4|11017.7|11012.7|11019.6|11014.6|11017.2|11012.2|90
1666893900000|2022-10-27 18:05:00|11017.6|11012.6|11023.1|11018.1|11025|11020|11017.2|11012.2|117
1666894200000|2022-10-27 18:10:00|11022.9|11017.9|11026.5|11021.5|11027|11022|11021.2|11016.2|155
1666894500000|2022-10-27 18:15:00|11026.3|11021.3|11024.5|11019.5|11026.5|11021.5|11023.9|11018.9|83
1666894800000|2022-10-27 18:20:00|11024.6|11019.6|11025.2|11020.2|11026|11021|11023.8|11018.8|27
1666895100000|2022-10-27 18:25:00|11025.3|11020.3|11028.8|11023.8|11029.2|11024.2|11024.8|11019.8|61
1666895400000|2022-10-27 18:30:00|11028.9|11023.9|11028.8|11023.8|11032.5|11027.5|11028.4|11023.4|110
1666895700000|2022-10-27 18:35:00|11028.9|11023.9|11024.6|11019.6|11029.2|11024.2|11024.4|11019.4|25
1666896000000|2022-10-27 18:40:00|11024.4|11019.4|11023.6|11018.6|11024.4|11019.4|11020.6|11015.6|61
1666896300000|2022-10-27 18:45:00|11023.7|11018.7|11030.6|11025.6|11032.6|11027.6|11022.5|11017.5|200
1666896600000|2022-10-27 18:50:00|11030.4|11025.4|11028.2|11023.2|11032.9|11027.9|11027.7|11022.7|147
1666896900000|2022-10-27 18:55:00|11028|11023|11030.7|11025.7|11031.3|11026.3|11028|11023|394
1666897200000|2022-10-27 19:00:00|11030.8|11025.8|11030.2|11025.2|11030.9|11025.9|11027.8|11022.8|196
1666897500000|2022-10-27 19:05:00|11030.4|11025.4|11033.6|11028.6|11033.9|11028.9|11029|11024|151
1666897800000|2022-10-27 19:10:00|11033.5|11028.5|11026.6|11021.6|11033.8|11028.8|11026.1|11021.1|134
1666898100000|2022-10-27 19:15:00|11026.5|11021.5|11023.9|11018.9|11026.7|11021.7|11022.1|11017.1|271
1666898400000|2022-10-27 19:20:00|11024.1|11019.1|11022.7|11017.7|11024.7|11019.7|11021.2|11016.2|132
1666898700000|2022-10-27 19:25:00|11022.8|11017.8|11023.2|11018.2|11024.7|11019.7|11022.7|11017.7|93
1666899000000|2022-10-27 19:30:00|11023.3|11018.3|11020.9|11015.9|11025.1|11020.1|11020.8|11015.8|134
1666899300000|2022-10-27 19:35:00|11021|11016|11022.5|11017.5|11024.6|11019.6|11020.9|11015.9|122
1666899600000|2022-10-27 19:40:00|11022.3|11017.3|11021.8|11016.8|11024.6|11019.6|11020.4|11015.4|135
1666899900000|2022-10-27 19:45:00|11021.9|11016.9|11025.2|11020.2|11025.2|11020.2|11021.5|11016.5|41
1666900200000|2022-10-27 19:50:00|11025|11020|11026.9|11021.9|11028.2|11023.2|11024|11019|46
1666900500000|2022-10-27 19:55:00|11026.6|11021.6|11022.5|11017.5|11029.3|11024.3|11021.8|11016.8|421
1666900800000|2022-10-27 20:00:00|11022.6|11017.6|11023.7|11018.7|11026.5|11021.5|11020.6|11015.6|97
1666901100000|2022-10-27 20:05:00|11023.6|11018.6|11027.5|11022.5|11027.5|11022.5|11022.5|11017.5|52
1666901400000|2022-10-27 20:10:00|11027.6|11022.6|11027.5|11022.5|11030.1|11025.1|11026.8|11021.8|55
1666901700000|2022-10-27 20:15:00|11027.6|11022.6|11028.5|11023.5|11031|11026|11027.3|11022.3|56
1666902000000|2022-10-27 20:20:00|11028.3|11023.3|11031.6|11026.6|11033.6|11028.6|11028.3|11023.3|15
1666902300000|2022-10-27 20:25:00|11031.7|11026.7|11029.3|11024.3|11032.6|11027.6|11029.2|11024.2|25
1666902600000|2022-10-27 20:30:00|11029.2|11024.2|11025.7|11020.7|11032.1|11027.1|11024.3|11019.3|165
1666902900000|2022-10-27 20:35:00|11025.8|11020.8|11028.6|11023.6|11029.6|11024.6|11024.8|11019.8|47
1666903200000|2022-10-27 20:40:00|11028.7|11023.7|11030.4|11025.4|11030.6|11025.6|11027.7|11022.7|20
1666903500000|2022-10-27 20:45:00|11030.3|11025.3|11029.3|11024.3|11030.6|11025.6|11027.2|11022.2|78
1666903800000|2022-10-27 20:50:00|11029.1|11024.1|11028.8|11023.8|11030.5|11025.5|11028.4|11023.4|19
1666904100000|2022-10-27 20:55:00|11029|11024|11027.7|11018.7|11030|11025|11025.9|11018.7|36
1666915200000|2022-10-28 00:00:00|11026.1|11021.1|11030|11025|11033.4|11028.4|11025.2|11020.2|82
1666915500000|2022-10-28 00:05:00|11030.1|11025.1|11032.7|11027.7|11033.9|11028.9|11028.1|11023.1|30
1666915800000|2022-10-28 00:10:00|11032.8|11027.8|11033.9|11028.9|11036.6|11031.6|11032|11027|63
1666916100000|2022-10-28 00:15:00|11034.1|11029.1|11036.9|11031.9|11037.4|11032.4|11032.7|11027.7|72
1666916400000|2022-10-28 00:20:00|11037|11032|11033.7|11028.7|11037|11032|11032.9|11027.9|20
1666916700000|2022-10-28 00:25:00|11033.5|11028.5|11031.9|11026.9|11034|11029|11031.7|11026.7|18
1666917000000|2022-10-28 00:30:00|11031.7|11026.7|11030.1|11025.1|11033.5|11028.5|11028.2|11023.2|17
1666917300000|2022-10-28 00:35:00|11030.2|11025.2|11028.6|11023.6|11030.5|11025.5|11027.5|11022.5|30
1666917600000|2022-10-28 00:40:00|11028.7|11023.7|11030.3|11025.3|11030.7|11025.7|11028.2|11023.2|18
1666917900000|2022-10-28 00:45:00|11030.1|11025.1|11031.2|11026.2|11031.5|11026.5|11028.7|11023.7|16
1666918200000|2022-10-28 00:50:00|11031.1|11026.1|11034.4|11029.4|11034.6|11029.6|11030.9|11025.9|35
1666918500000|2022-10-28 00:55:00|11034.2|11029.2|11032.1|11027.1|11034.2|11029.2|11030.3|11025.3|33
1666918800000|2022-10-28 01:00:00|11032|11027|11027.2|11022.2|11035.2|11030.2|11027.1|11022.1|87
1666919100000|2022-10-28 01:05:00|11027.4|11022.4|11025.2|11020.2|11029.4|11024.4|11025|11020|44
1666919400000|2022-10-28 01:10:00|11025|11020|11022.6|11017.6|11025.1|11020.1|11020.4|11015.4|67
1666919700000|2022-10-28 01:15:00|11022.4|11017.4|11019.4|11014.4|11026.2|11021.2|11019.4|11014.4|50
1666920000000|2022-10-28 01:20:00|11019.6|11014.6|11016.3|11011.3|11020.8|11015.8|11015|11010|74
1666920300000|2022-10-28 01:25:00|11016.4|11011.4|11014|11009|11018.4|11013.4|11013.5|11008.5|49
1666920600000|2022-10-28 01:30:00|11014.1|11009.1|11019.3|11014.3|11019.8|11014.8|11013.5|11008.5|55
1666920900000|2022-10-28 01:35:00|11019.1|11014.1|11014.1|11009.1|11019.3|11014.3|11013.9|11008.9|29
1666921200000|2022-10-28 01:40:00|11014.2|11009.2|11011.1|11006.1|11014.2|11009.2|11008.1|11003.1|66
1666921500000|2022-10-28 01:45:00|11011.3|11006.3|11009.7|11004.7|11011.3|11006.3|11006.9|11001.9|54
1666921800000|2022-10-28 01:50:00|11009.6|11004.6|11005.3|11000.3|11009.6|11004.6|11003.6|10998.6|138
1666922100000|2022-10-28 01:55:00|11005.2|11000.2|11001.7|10996.7|11006.3|11001.3|11000.6|10995.6|73
1666922400000|2022-10-28 02:00:00|11002|10997|11003.7|10998.7|11004|10999|10999.5|10994.5|56
1666922700000|2022-10-28 02:05:00|11003.9|10998.9|11005.8|11000.8|11006|11001|11002.5|10997.5|70
1666923000000|2022-10-28 02:10:00|11005.7|11000.7|11004.5|10999.5|11006|11001|11003.6|10998.6|26
1666923300000|2022-10-28 02:15:00|11004.7|10999.7|11004.9|10999.9|11006.9|11001.9|11004.4|10999.4|27
1666923600000|2022-10-28 02:20:00|11005|11000|11006.3|11001.3|11007.5|11002.5|11003.3|10998.3|64
1666923900000|2022-10-28 02:25:00|11006.4|11001.4|11006.9|11001.9|11008|11003|11005.7|11000.7|29
1666924200000|2022-10-28 02:30:00|11006.8|11001.8|11007.5|11002.5|11008.9|11003.9|11006|11001|31
1666924500000|2022-10-28 02:35:00|11007.6|11002.6|11010.6|11005.6|11011.1|11006.1|11006.1|11001.1|66
1666924800000|2022-10-28 02:40:00|11011.2|11006.2|11010.8|11005.8|11012.1|11007.1|11009.8|11004.8|19
1666925100000|2022-10-28 02:45:00|11010.6|11005.6|11013.8|11008.8|11015.9|11010.9|11010|11005|34
1666925400000|2022-10-28 02:50:00|11014|11009|11014.8|11009.8|11019.1|11014.1|11013|11008|165
1666925700000|2022-10-28 02:55:00|11014.7|11009.7|11005.6|11000.6|11015.1|11010.1|11005.4|11000.4|265
1666926000000|2022-10-28 03:00:00|11005.5|11000.5|11011.8|11006.8|11011.8|11006.8|11004.3|10999.3|76
1666926300000|2022-10-28 03:05:00|11012|11007|11012.3|11007.3|11013.2|11008.2|11009.3|11004.3|20
1666926600000|2022-10-28 03:10:00|11012.4|11007.4|11016.3|11011.3|11017.2|11012.2|11011.6|11006.6|52
1666926900000|2022-10-28 03:15:00|11016.1|11011.1|11017.4|11012.4|11019.3|11014.3|11015.3|11010.3|38
1666927200000|2022-10-28 03:20:00|11017.5|11012.5|11014.6|11009.6|11017.5|11012.5|11011.9|11006.9|40
1666927500000|2022-10-28 03:25:00|11014.7|11009.7|11016.6|11011.6|11017|11012|11013.1|11008.1|17
1666927800000|2022-10-28 03:30:00|11016.5|11011.5|11013.9|11008.9|11017.9|11012.9|11010.3|11005.3|25
1666928100000|2022-10-28 03:35:00|11014|11009|11012.4|11007.4|11015.5|11010.5|11011.7|11006.7|17
1666928400000|2022-10-28 03:40:00|11012.6|11007.6|11005.9|11000.9|11012.6|11007.6|11005.6|11000.6|56
1666928700000|2022-10-28 03:45:00|11006.1|11001.1|11010.3|11005.3|11011|11006|11005.8|11000.8|31
1666929000000|2022-10-28 03:50:00|11010.1|11005.1|11008.9|11003.9|11011.2|11006.2|11008.5|11003.5|64
1666929300000|2022-10-28 03:55:00|11008.7|11003.7|11003.7|10998.7|11009.7|11004.7|11003.4|10998.4|29
1666929600000|2022-10-28 04:00:00|11003.9|10998.9|11003.6|10998.6|11004.9|10999.9|11001.8|10996.8|48
1666929900000|2022-10-28 04:05:00|11003.7|10998.7|11006.8|11001.8|11008.9|11003.9|11003.4|10998.4|61
1666930200000|2022-10-28 04:10:00|11007|11002|11007.7|11002.7|11008.9|11003.9|11004.5|10999.5|35
1666930500000|2022-10-28 04:15:00|11007.5|11002.5|11006.2|11001.2|11007.5|11002.5|11004.3|10999.3|14
1666930800000|2022-10-28 04:20:00|11006.3|11001.3|11011.8|11006.8|11012.2|11007.2|11006.2|11001.2|50
1666931100000|2022-10-28 04:25:00|11011.7|11006.7|11008.6|11003.6|11011.7|11006.7|11007|11002|28
1666931400000|2022-10-28 04:30:00|11008.7|11003.7|11010.1|11005.1|11012.7|11007.7|11007.2|11002.2|44
1666931700000|2022-10-28 04:35:00|11010.2|11005.2|11010.5|11005.5|11010.6|11005.6|11008.5|11003.5|11
1666932000000|2022-10-28 04:40:00|11010.3|11005.3|11012|11007|11012.4|11007.4|11008.5|11003.5|23
1666932300000|2022-10-28 04:45:00|11011.9|11006.9|11011.6|11006.6|11014.4|11009.4|11011.2|11006.2|38
1666932600000|2022-10-28 04:50:00|11011.4|11006.4|11014.1|11009.1|11014.4|11009.4|11010.5|11005.5|14
1666932900000|2022-10-28 04:55:00|11014.2|11009.2|11011.6|11006.6|11015.1|11010.1|11011.2|11006.2|16
1666933200000|2022-10-28 05:00:00|11011.7|11006.7|11011.3|11006.3|11013.9|11008.9|11009.3|11004.3|22
1666933500000|2022-10-28 05:05:00|11011.4|11006.4|11012.2|11007.2|11013.9|11008.9|11010.5|11005.5|9
1666933800000|2022-10-28 05:10:00|11012|11007|11015.9|11010.9|11017.6|11012.6|11012|11007|29
1666934100000|2022-10-28 05:15:00|11015.8|11010.8|11015.1|11010.1|11016.3|11011.3|11013.2|11008.2|20
1666934400000|2022-10-28 05:20:00|11015.2|11010.2|11015.3|11010.3|11016.2|11011.2|11014.5|11009.5|13
1666934700000|2022-10-28 05:25:00|11015.2|11010.2|11013.7|11008.7|11016.3|11011.3|11012|11007|31
1666935000000|2022-10-28 05:30:00|11013.6|11008.6|11015.4|11010.4|11016|11011|11008.7|11003.7|212
1666935300000|2022-10-28 05:35:00|11015.5|11010.5|11022.1|11017.1|11023.8|11018.8|11015.5|11010.5|107
1666935600000|2022-10-28 05:40:00|11022.3|11017.3|11025.4|11020.4|11026.6|11021.6|11020.2|11015.2|72
1666935900000|2022-10-28 05:45:00|11025.5|11020.5|11025.5|11020.5|11026.1|11021.1|11022.6|11017.6|76
1666936200000|2022-10-28 05:50:00|11025.4|11020.4|11022.5|11017.5|11026.6|11021.6|11021.9|11016.9|41
1666936500000|2022-10-28 05:55:00|11022.7|11017.7|11026|11021|11026.5|11021.5|11022.3|11017.3|51
1666936800000|2022-10-28 06:00:00|11026.5|11021.5|11021.3|11016.3|11027|11022|11020.7|11015.7|70
1666937100000|2022-10-28 06:05:00|11021.2|11016.2|11028.1|11023.1|11029.4|11024.4|11019.9|11014.9|27
1666937400000|2022-10-28 06:10:00|11027.9|11022.9|11033.1|11028.1|11034.2|11029.2|11027.3|11022.3|64
1666937700000|2022-10-28 06:15:00|11033|11028|11034.5|11029.5|11038|11033|11032.6|11027.6|55
1666938000000|2022-10-28 06:20:00|11034.7|11029.7|11036.8|11031.8|11037|11032|11032.4|11027.4|52
1666938300000|2022-10-28 06:25:00|11036.7|11031.7|11030.6|11025.6|11037.7|11032.7|11030.6|11025.6|66
1666938600000|2022-10-28 06:30:00|11030.7|11025.7|11035.9|11030.9|11036.1|11031.1|11030.2|11025.2|50
1666938900000|2022-10-28 06:35:00|11035.7|11030.7|11034.4|11029.4|11037.1|11032.1|11032.9|11027.9|68
1666939200000|2022-10-28 06:40:00|11034.6|11029.6|11029|11024|11035.5|11030.5|11027.2|11022.2|74
1666939500000|2022-10-28 06:45:00|11028.9|11023.9|11032.2|11027.2|11032.3|11027.3|11025.9|11020.9|237
1666939800000|2022-10-28 06:50:00|11032.1|11027.1|11035.6|11030.6|11035.6|11030.6|11028.8|11023.8|43
1666940100000|2022-10-28 06:55:00|11035.7|11030.7|11037.1|11032.1|11040.2|11035.2|11033.7|11028.7|83
1666940400000|2022-10-28 07:00:00|11037|11032|11039.3|11034.3|11040.1|11035.1|11030.6|11025.6|346
1666940700000|2022-10-28 07:05:00|11039.8|11034.8|11035.1|11030.1|11039.8|11034.8|11031.1|11026.1|82
1666941000000|2022-10-28 07:10:00|11034.9|11029.9|11054.7|11049.7|11054.9|11049.9|11034|11029|301
1666941300000|2022-10-28 07:15:00|11054.9|11049.9|11057.2|11052.2|11066.8|11061.8|11052.4|11047.4|369
1666941600000|2022-10-28 07:20:00|11057.3|11052.3|11059.1|11054.1|11061.6|11056.6|11055.9|11050.9|161
1666941900000|2022-10-28 07:25:00|11059.5|11054.5|11059.7|11054.7|11061.6|11056.6|11056.2|11051.2|111
1666942200000|2022-10-28 07:30:00|11059.5|11054.5|11058.4|11053.4|11063.6|11058.6|11057.4|11052.4|103
1666942500000|2022-10-28 07:35:00|11058.5|11053.5|11058|11053|11060|11055|11055.6|11050.6|59
1666942800000|2022-10-28 07:40:00|11058.2|11053.2|11058.8|11053.8|11061.5|11056.5|11057.7|11052.7|51
1666943100000|2022-10-28 07:45:00|11058.7|11053.7|11057.2|11052.2|11064.2|11059.2|11056.6|11051.6|68
1666943400000|2022-10-28 07:50:00|11057|11052|11059.3|11054.3|11061.6|11056.6|11056.4|11051.4|31
1666943700000|2022-10-28 07:55:00|11059.4|11054.4|11062.1|11057.1|11063|11058|11057.6|11052.6|113
1666944000000|2022-10-28 08:00:00|11061.8|11056.8|11076.6|11071.6|11078.5|11073.5|11055.6|11050.6|272
1666944300000|2022-10-28 08:05:00|11076.7|11071.7|11071.7|11066.7|11077.7|11072.7|11071.6|11066.6|366
1666944600000|2022-10-28 08:10:00|11071.8|11066.8|11066.4|11061.4|11075.5|11070.5|11066.4|11061.4|131
1666944900000|2022-10-28 08:15:00|11066.5|11061.5|11072.7|11067.7|11072.9|11067.9|11065.1|11060.1|59
1666945200000|2022-10-28 08:20:00|11072.8|11067.8|11073.5|11068.5|11074.7|11069.7|11069.5|11064.5|50
1666945500000|2022-10-28 08:25:00|11073.4|11068.4|11071.5|11066.5|11073.4|11068.4|11068.1|11063.1|29
1666945800000|2022-10-28 08:30:00|11071.7|11066.7|11068.6|11063.6|11072.2|11067.2|11064.3|11059.3|122
1666946100000|2022-10-28 08:35:00|11068.4|11063.4|11070.8|11065.8|11071.1|11066.1|11065.9|11060.9|61
1666946400000|2022-10-28 08:40:00|11070.9|11065.9|11067.3|11062.3|11074|11069|11064.6|11059.6|134
1666946700000|2022-10-28 08:45:00|11067.4|11062.4|11063.6|11058.6|11068.1|11063.1|11059.1|11054.1|61
1666947000000|2022-10-28 08:50:00|11063.5|11058.5|11064.6|11059.6|11066.3|11061.3|11063.2|11058.2|55
1666947300000|2022-10-28 08:55:00|11064.8|11059.8|11067.2|11062.2|11067.2|11062.2|11064.6|11059.6|51
1666947600000|2022-10-28 09:00:00|11067|11062|11061.5|11056.5|11067|11062|11060.8|11055.8|67
1666947900000|2022-10-28 09:05:00|11061.7|11056.7|11063|11058|11064.3|11059.3|11057.4|11052.4|114
1666948200000|2022-10-28 09:10:00|11063.2|11058.2|11057.5|11052.5|11067.2|11062.2|11056.8|11051.8|81
1666948500000|2022-10-28 09:15:00|11057.4|11052.4|11058|11053|11062.9|11057.9|11054.9|11049.9|93
1666948800000|2022-10-28 09:20:00|11057.9|11052.9|11057|11052|11058.4|11053.4|11053.6|11048.6|68
1666949100000|2022-10-28 09:25:00|11056.9|11051.9|11057|11052|11058.4|11053.4|11053.4|11048.4|79
1666949400000|2022-10-28 09:30:00|11057.1|11052.1|11059.6|11054.6|11061.1|11056.1|11056.4|11051.4|31
1666949700000|2022-10-28 09:35:00|11059.5|11054.5|11066.1|11061.1|11066.3|11061.3|11058.9|11053.9|79
1666950000000|2022-10-28 09:40:00|11066|11061|11068.2|11063.2|11071.6|11066.6|11066|11061|100
1666950300000|2022-10-28 09:45:00|11068.1|11063.1|11060|11055|11068.4|11063.4|11060|11055|83
1666950600000|2022-10-28 09:50:00|11060.1|11055.1|11062.1|11057.1|11063.2|11058.2|11057.1|11052.1|88
1666950900000|2022-10-28 09:55:00|11062.2|11057.2|11060.6|11055.6|11063.4|11058.4|11059.8|11054.8|45
1666951200000|2022-10-28 10:00:00|11060.4|11055.4|11063.6|11058.6|11065.1|11060.1|11057.7|11052.7|40
1666951500000|2022-10-28 10:05:00|11063.5|11058.5|11059.5|11054.5|11066.7|11061.7|11058.9|11053.9|20
1666951800000|2022-10-28 10:10:00|11059.4|11054.4|11057.7|11052.7|11061|11056|11057.6|11052.6|20
1666952100000|2022-10-28 10:15:00|11057.9|11052.9|11059.1|11054.1|11060.2|11055.2|11056.6|11051.6|17
1666952400000|2022-10-28 10:20:00|11059.2|11054.2|11059.3|11054.3|11059.9|11054.9|11056.6|11051.6|35
1666952700000|2022-10-28 10:25:00|11059.6|11054.6|11061|11056|11061.7|11056.7|11058.6|11053.6|39
1666953000000|2022-10-28 10:30:00|11061.1|11056.1|11061.5|11056.5|11065.3|11060.3|11061.1|11056.1|44
1666953300000|2022-10-28 10:35:00|11061.6|11056.6|11065.1|11060.1|11066.8|11061.8|11060.5|11055.5|45
1666953600000|2022-10-28 10:40:00|11065.2|11060.2|11065.7|11060.7|11066.7|11061.7|11063.6|11058.6|31
1666953900000|2022-10-28 10:45:00|11065.8|11060.8|11070|11065|11071.6|11066.6|11064.7|11059.7|61
1666954200000|2022-10-28 10:50:00|11070.1|11065.1|11064.1|11059.1|11070.3|11065.3|11064.1|11059.1|31
1666954500000|2022-10-28 10:55:00|11064.2|11059.2|11063.1|11058.1|11064.3|11059.3|11062.1|11057.1|18
1666954800000|2022-10-28 11:00:00|11063.2|11058.2|11064.9|11059.9|11066.2|11061.2|11061.8|11056.8|36
1666955100000|2022-10-28 11:05:00|11065|11060|11070|11065|11072.5|11067.5|11064|11059|206
1666955400000|2022-10-28 11:10:00|11070.1|11065.1|11060.9|11055.9|11070.5|11065.5|11060.9|11055.9|59
1666955700000|2022-10-28 11:15:00|11060.8|11055.8|11057.4|11052.4|11062.6|11057.6|11056.9|11051.9|100
1666956000000|2022-10-28 11:20:00|11057.7|11052.7|11051.8|11046.8|11059.8|11054.8|11050.1|11045.1|138
1666956300000|2022-10-28 11:25:00|11051.7|11046.7|11042.8|11037.8|11052.8|11047.8|11042.5|11037.5|323
1666956600000|2022-10-28 11:30:00|11042.9|11037.9|11041.1|11036.1|11047.6|11042.6|11041|11036|115
1666956900000|2022-10-28 11:35:00|11041.3|11036.3|11040.3|11035.3|11041.5|11036.5|11033.1|11028.1|212
1666957200000|2022-10-28 11:40:00|11040.4|11035.4|11046.8|11041.8|11048.3|11043.3|11040.1|11035.1|254
1666957500000|2022-10-28 11:45:00|11046.6|11041.6|11048.3|11043.3|11050|11045|11043|11038|101
1666957800000|2022-10-28 11:50:00|11048.1|11043.1|11048|11043|11051|11046|11046.3|11041.3|35
1666958100000|2022-10-28 11:55:00|11047.8|11042.8|11054.9|11049.9|11055|11050|11046.4|11041.4|102
1666958400000|2022-10-28 12:00:00|11055|11050|11050.3|11045.3|11057.5|11052.5|11050|11045|197
1666958700000|2022-10-28 12:05:00|11050.6|11045.6|11055.5|11050.5|11059.6|11054.6|11050.4|11045.4|97
1666959000000|2022-10-28 12:10:00|11055.6|11050.6|11057.2|11052.2|11058.2|11053.2|11052.9|11047.9|289
1666959300000|2022-10-28 12:15:00|11057.1|11052.1|11052.4|11047.4|11059.6|11054.6|11051.7|11046.7|71
1666959600000|2022-10-28 12:20:00|11052.5|11047.5|11054|11049|11057|11052|11050.9|11045.9|96
1666959900000|2022-10-28 12:25:00|11054.1|11049.1|11056.2|11051.2|11064.1|11059.1|11052.2|11047.2|206
1666960200000|2022-10-28 12:30:00|11053.7|11048.7|11047.1|11042.1|11066.5|11061.5|11037.2|11032.2|664
1666960500000|2022-10-28 12:35:00|11047.2|11042.2|11064.3|11059.3|11068.7|11063.7|11047.2|11042.2|850
1666960800000|2022-10-28 12:40:00|11064.2|11059.2|11057.2|11052.2|11068.5|11063.5|11056.2|11051.2|374
1666961100000|2022-10-28 12:45:00|11057.1|11052.1|11067.6|11062.6|11072|11067|11055.2|11050.2|387
1666961400000|2022-10-28 12:50:00|11067.9|11062.9|11060|11055|11069.4|11064.4|11057.1|11052.1|255
1666961700000|2022-10-28 12:55:00|11060.1|11055.1|11049.6|11044.6|11062.5|11057.5|11046|11041|344
1666962000000|2022-10-28 13:00:00|11049.5|11044.5|11037.3|11032.3|11050.5|11045.5|11036.9|11031.9|396
1666962300000|2022-10-28 13:05:00|11037.4|11032.4|11031.2|11026.2|11038.1|11033.1|11026.8|11021.8|546
1666962600000|2022-10-28 13:10:00|11031.8|11026.8|11027.8|11022.8|11034|11029|11025.9|11020.9|266
1666962900000|2022-10-28 13:15:00|11027.7|11022.7|11038.9|11033.9|11041.1|11036.1|11027.2|11022.2|184
1666963200000|2022-10-28 13:20:00|11038.8|11033.8|11043.8|11038.8|11045.2|11040.2|11036.4|11031.4|202
1666963500000|2022-10-28 13:25:00|11043.9|11038.9|11045.8|11040.8|11046.8|11041.8|11037.3|11032.3|171
1666963800000|2022-10-28 13:30:00|11045.9|11040.9|11039.4|11034.4|11049.2|11044.2|11033.3|11028.3|418
1666964100000|2022-10-28 13:35:00|11039.5|11034.5|11034|11029|11043.7|11038.7|11033.9|11028.9|208
1666964400000|2022-10-28 13:40:00|11033.8|11028.8|11034.8|11029.8|11037|11032|11028.5|11023.5|295
1666964700000|2022-10-28 13:45:00|11034.9|11029.9|11033.7|11028.7|11038.8|11033.8|11031.5|11026.5|240
1666965000000|2022-10-28 13:50:00|11034|11029|11039|11034|11040.6|11035.6|11030.9|11025.9|298
1666965300000|2022-10-28 13:55:00|11039.2|11034.2|11042.5|11037.5|11045.2|11040.2|11036.6|11031.6|174
1666965600000|2022-10-28 14:00:00|11042.3|11037.3|11044.3|11039.3|11049.5|11044.5|11026.9|11021.9|467
1666965900000|2022-10-28 14:05:00|11044|11039|11052.5|11047.5|11053.7|11048.7|11037.8|11032.8|366
1666966200000|2022-10-28 14:10:00|11052.3|11047.3|11056.9|11051.9|11069.6|11064.6|11051.6|11046.6|657
1666966500000|2022-10-28 14:15:00|11056.7|11051.7|11056.3|11051.3|11061.6|11056.6|11053.6|11048.6|253
1666966800000|2022-10-28 14:20:00|11056.4|11051.4|11056.2|11051.2|11061.6|11056.6|11055.3|11050.3|229
1666967100000|2022-10-28 14:25:00|11056.4|11051.4|11048.5|11043.5|11056.4|11051.4|11047.2|11042.2|218
1666967400000|2022-10-28 14:30:00|11048.7|11043.7|11053.6|11048.6|11053.8|11048.8|11047.1|11042.1|183
1666967700000|2022-10-28 14:35:00|11053.8|11048.8|11049.3|11044.3|11056|11051|11047.8|11042.8|135
1666968000000|2022-10-28 14:40:00|11049.2|11044.2|11045.9|11040.9|11049.9|11044.9|11044.6|11039.6|104
1666968300000|2022-10-28 14:45:00|11046.1|11041.1|11050.9|11045.9|11051.7|11046.7|11036.7|11031.7|214
1666968600000|2022-10-28 14:50:00|11050.7|11045.7|11055.4|11050.4|11060.8|11055.8|11049.2|11044.2|249
1666968900000|2022-10-28 14:55:00|11055.7|11050.7|11052.3|11047.3|11056.8|11051.8|11047.4|11042.4|271
1666969200000|2022-10-28 15:00:00|11052|11047|11052.5|11047.5|11057.8|11052.8|11049.8|11044.8|269
1666969500000|2022-10-28 15:05:00|11052.7|11047.7|11060.5|11055.5|11061.2|11056.2|11051.3|11046.3|147
1666969800000|2022-10-28 15:10:00|11060.7|11055.7|11061.4|11056.4|11063.4|11058.4|11056.9|11051.9|99
1666970100000|2022-10-28 15:15:00|11061.6|11056.6|11062.4|11057.4|11072|11067|11061.6|11056.6|344
1666970400000|2022-10-28 15:20:00|11062.5|11057.5|11060.1|11055.1|11062.8|11057.8|11058.1|11053.1|95
1666970700000|2022-10-28 15:25:00|11060.2|11055.2|11058.3|11053.3|11063.9|11058.9|11057.9|11052.9|77
1666971000000|2022-10-28 15:30:00|11058.5|11053.5|11062.3|11057.3|11062.8|11057.8|11056.1|11051.1|77
1666971300000|2022-10-28 15:35:00|11062.2|11057.2|11062|11057|11064.6|11059.6|11061.1|11056.1|33
1666971600000|2022-10-28 15:40:00|11062.1|11057.1|11059.7|11054.7|11063.2|11058.2|11059.3|11054.3|36
1666971900000|2022-10-28 15:45:00|11059.8|11054.8|11059.1|11054.1|11061.5|11056.5|11056|11051|54
1666972200000|2022-10-28 15:50:00|11058.9|11053.9|11064|11059|11064.2|11059.2|11057.3|11052.3|72
1666972500000|2022-10-28 15:55:00|11064.1|11059.1|11069.6|11064.6|11070.5|11065.5|11062.3|11057.3|102
1666972800000|2022-10-28 16:00:00|11069.3|11064.3|11072.8|11067.8|11072.9|11067.9|11065.4|11060.4|144
1666973100000|2022-10-28 16:05:00|11073|11068|11071.1|11066.1|11075.2|11070.2|11071|11066|308
1666973400000|2022-10-28 16:10:00|11071|11066|11069.4|11064.4|11072|11067|11069|11064|99
1666973700000|2022-10-28 16:15:00|11069|11064|11071.5|11066.5|11071.5|11066.5|11065.7|11060.7|76
1666974000000|2022-10-28 16:20:00|11071.3|11066.3|11068.6|11063.6|11071.7|11066.7|11067.7|11062.7|39
1666974300000|2022-10-28 16:25:00|11068.4|11063.4|11073.2|11068.2|11073.6|11068.6|11067.7|11062.7|68
1666974600000|2022-10-28 16:30:00|11073|11068|11070.1|11065.1|11074|11069|11068.5|11063.5|77
1666974900000|2022-10-28 16:35:00|11070.2|11065.2|11071.1|11066.1|11071.9|11066.9|11069|11064|101
1666975200000|2022-10-28 16:40:00|11071|11066|11068.3|11063.3|11072.5|11067.5|11068.2|11063.2|34
1666975500000|2022-10-28 16:45:00|11068.5|11063.5|11065.6|11060.6|11068.9|11063.9|11064.8|11059.8|47
1666975800000|2022-10-28 16:50:00|11066|11061|11067.5|11062.5|11070.7|11065.7|11063.8|11058.8|50
1666976100000|2022-10-28 16:55:00|11067.3|11062.3|11064.3|11059.3|11067.7|11062.7|11064|11059|54
1666976400000|2022-10-28 17:00:00|11064.2|11059.2|11057.4|11052.4|11064.3|11059.3|11056.7|11051.7|164
1666976700000|2022-10-28 17:05:00|11057.3|11052.3|11056.9|11051.9|11057.9|11052.9|11054.1|11049.1|110
1666977000000|2022-10-28 17:10:00|11056.8|11051.8|11058.2|11053.2|11058.2|11053.2|11054.9|11049.9|46
1666977300000|2022-10-28 17:15:00|11058.5|11053.5|11060.3|11055.3|11060.5|11055.5|11057.4|11052.4|109
1666977600000|2022-10-28 17:20:00|11060.5|11055.5|11059.8|11054.8|11062.3|11057.3|11058.1|11053.1|40
1666977900000|2022-10-28 17:25:00|11060|11055|11062.1|11057.1|11062.3|11057.3|11059.6|11054.6|40
1666978200000|2022-10-28 17:30:00|11062.3|11057.3|11060.9|11055.9|11063|11058|11060.1|11055.1|36
1666978500000|2022-10-28 17:35:00|11061.1|11056.1|11061.5|11056.5|11061.5|11056.5|11059.6|11054.6|102
1666978800000|2022-10-28 17:40:00|11061.6|11056.6|11061.2|11056.2|11062.7|11057.7|11060.9|11055.9|65
1666979100000|2022-10-28 17:45:00|11061.3|11056.3|11062.2|11057.2|11062.3|11057.3|11058.9|11053.9|45
1666979400000|2022-10-28 17:50:00|11062.3|11057.3|11064.1|11059.1|11064.2|11059.2|11060.5|11055.5|25
1666979700000|2022-10-28 17:55:00|11064.7|11059.7|11064.3|11059.3|11067.8|11062.8|11064.3|11059.3|53
1666980000000|2022-10-28 18:00:00|11064.1|11059.1|11062.1|11057.1|11064.6|11059.6|11061.4|11056.4|27
1666980300000|2022-10-28 18:05:00|11061.9|11056.9|11060.3|11055.3|11062.3|11057.3|11058.1|11053.1|42
1666980600000|2022-10-28 18:10:00|11060.2|11055.2|11057.7|11052.7|11060.6|11055.6|11055.5|11050.5|38
1666980900000|2022-10-28 18:15:00|11057.8|11052.8|11055.4|11050.4|11057.9|11052.9|11052.8|11047.8|22
1666981200000|2022-10-28 18:20:00|11055.3|11050.3|11056.4|11051.4|11057.1|11052.1|11054.7|11049.7|12
1666981500000|2022-10-28 18:25:00|11056.5|11051.5|11057.8|11052.8|11058.6|11053.6|11055.5|11050.5|19
1666981800000|2022-10-28 18:30:00|11057.9|11052.9|11055.4|11050.4|11058.4|11053.4|11054.4|11049.4|27
1666982100000|2022-10-28 18:35:00|11055.3|11050.3|11055.3|11050.3|11056.9|11051.9|11054.9|11049.9|22
1666982400000|2022-10-28 18:40:00|11055.4|11050.4|11057.7|11052.7|11058.1|11053.1|11055.4|11050.4|40
1666982700000|2022-10-28 18:45:00|11057.8|11052.8|11052|11047|11058|11053|11052|11047|70
1666983000000|2022-10-28 18:50:00|11051.9|11046.9|11048.3|11043.3|11052|11047|11047|11042|147
1666983300000|2022-10-28 18:55:00|11048.4|11043.4|11046.3|11041.3|11049.1|11044.1|11044.6|11039.6|212
1666983600000|2022-10-28 19:00:00|11046.2|11041.2|11046.4|11041.4|11047.5|11042.5|11045.1|11040.1|63
1666983900000|2022-10-28 19:05:00|11046.3|11041.3|11042.1|11037.1|11049.6|11044.6|11041.4|11036.4|76
1666984200000|2022-10-28 19:10:00|11042.3|11037.3|11042.3|11037.3|11043.8|11038.8|11040.8|11035.8|43
1666984500000|2022-10-28 19:15:00|11041.8|11036.8|11044|11039|11044.6|11039.6|11041.4|11036.4|32
1666984800000|2022-10-28 19:20:00|11043.7|11038.7|11044|11039|11047.6|11042.6|11043.1|11038.1|36
1666985100000|2022-10-28 19:25:00|11044.1|11039.1|11042.6|11037.6|11044.8|11039.8|11039.6|11034.6|55
1666985400000|2022-10-28 19:30:00|11042.7|11037.7|11043.2|11038.2|11043.9|11038.9|11042.3|11037.3|19
1666985700000|2022-10-28 19:35:00|11043.1|11038.1|11041.3|11036.3|11043.9|11038.9|11039.9|11034.9|29
1666986000000|2022-10-28 19:40:00|11041.4|11036.4|11038.3|11033.3|11041.7|11036.7|11037.4|11032.4|36
1666986300000|2022-10-28 19:45:00|11038.4|11033.4|11040.2|11035.2|11040.7|11035.7|11038.3|11033.3|38
1666986600000|2022-10-28 19:50:00|11040.3|11035.3|11039.3|11034.3|11041.2|11036.2|11038.3|11033.3|27
1666986900000|2022-10-28 19:55:00|11039.4|11034.4|11037.7|11032.7|11041.2|11036.2|11037.7|11032.7|90
1666987200000|2022-10-28 20:00:00|11037.8|11032.8|11040.2|11035.2|11040.2|11035.2|11037.8|11032.8|51
1666987500000|2022-10-28 20:05:00|11040.3|11035.3|11040.9|11035.9|11041.6|11036.6|11040.3|11035.3|26
1666987800000|2022-10-28 20:10:00|11041|11036|11042|11037|11043.3|11038.3|11040.9|11035.9|27
1666988100000|2022-10-28 20:15:00|11041.9|11036.9|11041.1|11036.1|11042.2|11037.2|11040.5|11035.5|7
1666988400000|2022-10-28 20:20:00|11041.3|11036.3|11039|11034|11041.3|11036.3|11038.9|11033.9|15
1666988700000|2022-10-28 20:25:00|11038.9|11033.9|11037.4|11032.4|11039.4|11034.4|11037.4|11032.4|20
1666989000000|2022-10-28 20:30:00|11037.5|11032.5|11036.9|11031.9|11038.6|11033.6|11036.9|11031.9|17
1666989300000|2022-10-28 20:35:00|11037|11032|11037.9|11032.9|11038.3|11033.3|11036.9|11031.9|3
1666989600000|2022-10-28 20:40:00|11038.2|11033.2|11040.4|11035.4|11040.4|11035.4|11037.3|11032.3|9
1666989900000|2022-10-28 20:45:00|11040.3|11035.3|11039.3|11034.3|11040.9|11035.9|11039.3|11034.3|8
1666990200000|2022-10-28 20:50:00|11039.1|11034.1|11039|11034|11039.3|11034.3|11037|11032|10
1666990500000|2022-10-28 20:55:00|11038.8|11033.8|11040.3|11033.3|11040.3|11035.2|11037.5|11032.5|7
1667174400000|2022-10-31 00:00:00|11052.6|11047.6|11048.9|11043.9|11052.6|11047.6|11047.8|11042.8|67
1667174700000|2022-10-31 00:05:00|11048.8|11043.8|11048.9|11043.9|11049.8|11044.8|11047.6|11042.6|44
1667175000000|2022-10-31 00:10:00|11048.8|11043.8|11047.6|11042.6|11050|11045|11045.5|11040.5|51
1667175300000|2022-10-31 00:15:00|11047.5|11042.5|11047.2|11042.2|11048.7|11043.7|11045.5|11040.5|17
1667175600000|2022-10-31 00:20:00|11047.3|11042.3|11049.7|11044.7|11050|11045|11047.2|11042.2|26
1667175900000|2022-10-31 00:25:00|11049.6|11044.6|11052.1|11047.1|11053.6|11048.6|11049.6|11044.6|25
1667176200000|2022-10-31 00:30:00|11052.2|11047.2|11054.6|11049.6|11056|11051|11052.2|11047.2|22
1667176500000|2022-10-31 00:35:00|11054.8|11049.8|11055.3|11050.3|11055.5|11050.5|11053.7|11048.7|10
1667176800000|2022-10-31 00:40:00|11055.5|11050.5|11055|11050|11056.1|11051.1|11052.4|11047.4|9
1667177100000|2022-10-31 00:45:00|11055.2|11050.2|11050.2|11045.2|11057.3|11052.3|11049.9|11044.9|62
1667177400000|2022-10-31 00:50:00|11050.3|11045.3|11051.4|11046.4|11054.8|11049.8|11050.2|11045.2|47
1667177700000|2022-10-31 00:55:00|11052.2|11047.2|11052.3|11047.3|11054.6|11049.6|11049.5|11044.5|58
1667178000000|2022-10-31 01:00:00|11052.5|11047.5|11052.4|11047.4|11053.2|11048.2|11047.8|11042.8|32
1667178300000|2022-10-31 01:05:00|11052.6|11047.6|11056.2|11051.2|11056.3|11051.3|11052.4|11047.4|29
1667178600000|2022-10-31 01:10:00|11056.3|11051.3|11055.8|11050.8|11056.9|11051.9|11054.5|11049.5|32
1667178900000|2022-10-31 01:15:00|11056|11051|11056.7|11051.7|11057.9|11052.9|11054.4|11049.4|32
1667179200000|2022-10-31 01:20:00|11056.8|11051.8|11058.7|11053.7|11059.2|11054.2|11056.5|11051.5|15
1667179500000|2022-10-31 01:25:00|11058.8|11053.8|11055.4|11050.4|11059|11054|11053.6|11048.6|26
1667179800000|2022-10-31 01:30:00|11055.3|11050.3|11062.8|11057.8|11065.7|11060.7|11054.7|11049.7|74
1667180100000|2022-10-31 01:35:00|11062.9|11057.9|11063.1|11058.1|11065.5|11060.5|11061.6|11056.6|68
1667180400000|2022-10-31 01:40:00|11063.3|11058.3|11062.6|11057.6|11063.9|11058.9|11060.6|11055.6|44
1667180700000|2022-10-31 01:45:00|11062.8|11057.8|11060.2|11055.2|11063.3|11058.3|11056.4|11051.4|76
1667181000000|2022-10-31 01:50:00|11060|11055|11059.3|11054.3|11061.3|11056.3|11057.4|11052.4|20
1667181300000|2022-10-31 01:55:00|11059.1|11054.1|11059|11054|11059.4|11054.4|11057.2|11052.2|22
1667181600000|2022-10-31 02:00:00|11059.1|11054.1|11058.8|11053.8|11060.5|11055.5|11058.4|11053.4|16
1667181900000|2022-10-31 02:05:00|11059.1|11054.1|11061.9|11056.9|11063.1|11058.1|11058.5|11053.5|12
1667182200000|2022-10-31 02:10:00|11062|11057|11060.6|11055.6|11062|11057|11059.4|11054.4|24
1667182500000|2022-10-31 02:15:00|11060.8|11055.8|11058.1|11053.1|11060.8|11055.8|11057.6|11052.6|17
1667182800000|2022-10-31 02:20:00|11058.3|11053.3|11060.4|11055.4|11062|11057|11057.7|11052.7|18
1667183100000|2022-10-31 02:25:00|11060.3|11055.3|11060.7|11055.7|11061.6|11056.6|11059.5|11054.5|14
1667183400000|2022-10-31 02:30:00|11060.9|11055.9|11056.7|11051.7|11061.3|11056.3|11055.5|11050.5|31
1667183700000|2022-10-31 02:35:00|11056.9|11051.9|11055.9|11050.9|11056.9|11051.9|11053.9|11048.9|16
1667184000000|2022-10-31 02:40:00|11055.7|11050.7|11053.8|11048.8|11055.7|11050.7|11053|11048|29
1667184300000|2022-10-31 02:45:00|11054|11049|11054.5|11049.5|11055.7|11050.7|11053.1|11048.1|11
1667184600000|2022-10-31 02:50:00|11054.6|11049.6|11052.5|11047.5|11055|11050|11052.2|11047.2|27
1667184900000|2022-10-31 02:55:00|11052.6|11047.6|11053.8|11048.8|11054.8|11049.8|11052.2|11047.2|16
1667185200000|2022-10-31 03:00:00|11053.9|11048.9|11054.5|11049.5|11056.6|11051.6|11053.7|11048.7|26
1667185500000|2022-10-31 03:05:00|11054.4|11049.4|11053.1|11048.1|11054.9|11049.9|11052.6|11047.6|7
1667185800000|2022-10-31 03:10:00|11053|11048|11051.3|11046.3|11054.3|11049.3|11050.6|11045.6|19
1667186100000|2022-10-31 03:15:00|11051.1|11046.1|11054.4|11049.4|11054.5|11049.5|11050.8|11045.8|9
1667186400000|2022-10-31 03:20:00|11054.5|11049.5|11054.3|11049.3|11055.8|11050.8|11053.1|11048.1|10
1667186700000|2022-10-31 03:25:00|11054|11049|11055|11050|11055.3|11050.3|11051.5|11046.5|4
1667187000000|2022-10-31 03:30:00|11055.1|11050.1|11051|11046|11055.6|11050.6|11051|11046|9
1667187300000|2022-10-31 03:35:00|11051.1|11046.1|11054.1|11049.1|11054.3|11049.3|11050.8|11045.8|11
1667187600000|2022-10-31 03:40:00|11054.3|11049.3|11053|11048|11054.6|11049.6|11051.9|11046.9|15
1667187900000|2022-10-31 03:45:00|11053.1|11048.1|11047.7|11042.7|11053.1|11048.1|11047.3|11042.3|87
1667188200000|2022-10-31 03:50:00|11047.6|11042.6|11045|11040|11047.7|11042.7|11043.9|11038.9|43
1667188500000|2022-10-31 03:55:00|11045.1|11040.1|11044.2|11039.2|11046.7|11041.7|11043|11038|35
1667188800000|2022-10-31 04:00:00|11044.7|11039.7|11042.7|11037.7|11045.5|11040.5|11042.7|11037.7|40
1667189100000|2022-10-31 04:05:00|11042.6|11037.6|11046.3|11041.3|11047|11042|11042.5|11037.5|22
1667189400000|2022-10-31 04:10:00|11046.5|11041.5|11047.2|11042.2|11048.6|11043.6|11046.1|11041.1|10
1667189700000|2022-10-31 04:15:00|11047.3|11042.3|11045.6|11040.6|11047.3|11042.3|11044.6|11039.6|18
1667190000000|2022-10-31 04:20:00|11045.7|11040.7|11044.5|11039.5|11045.8|11040.8|11044.1|11039.1|22
1667190300000|2022-10-31 04:25:00|11044.3|11039.3|11045.3|11040.3|11046|11041|11044.1|11039.1|7
1667190600000|2022-10-31 04:30:00|11045.2|11040.2|11047.9|11042.9|11048.2|11043.2|11044.4|11039.4|18
1667190900000|2022-10-31 04:35:00|11047.7|11042.7|11048.3|11043.3|11050.1|11045.1|11047.7|11042.7|18
1667191200000|2022-10-31 04:40:00|11048.2|11043.2|11047.7|11042.7|11049|11044|11043.9|11038.9|24
1667191500000|2022-10-31 04:45:00|11047.6|11042.6|11049.3|11044.3|11050.2|11045.2|11047.3|11042.3|10
1667191800000|2022-10-31 04:50:00|11049.4|11044.4|11048.8|11043.8|11050.6|11045.6|11048.8|11043.8|40
1667192100000|2022-10-31 04:55:00|11048.9|11043.9|11048.8|11043.8|11050.1|11045.1|11048.4|11043.4|48
1667192400000|2022-10-31 05:00:00|11048.9|11043.9|11050.4|11045.4|11052.5|11047.5|11048.8|11043.8|40
1667192700000|2022-10-31 05:05:00|11050.6|11045.6|11046.2|11041.2|11050.6|11045.6|11046.1|11041.1|26
1667193000000|2022-10-31 05:10:00|11046.3|11041.3|11050.6|11045.6|11051.2|11046.2|11046.3|11041.3|23
1667193300000|2022-10-31 05:15:00|11050.4|11045.4|11050.9|11045.9|11052.2|11047.2|11049.8|11044.8|8
1667193600000|2022-10-31 05:20:00|11050.7|11045.7|11049.1|11044.1|11050.7|11045.7|11048.2|11043.2|3
1667193900000|2022-10-31 05:25:00|11048.9|11043.9|11051|11046|11051.5|11046.5|11048.7|11043.7|3
1667194200000|2022-10-31 05:30:00|11051.2|11046.2|11051.3|11046.3|11052.4|11047.4|11050.6|11045.6|13
1667194500000|2022-10-31 05:35:00|11051.2|11046.2|11052.9|11047.9|11053.6|11048.6|11048.3|11043.3|18
1667194800000|2022-10-31 05:40:00|11052.8|11047.8|11053.1|11048.1|11053.4|11048.4|11051.7|11046.7|16
1667195100000|2022-10-31 05:45:00|11053.2|11048.2|11060.6|11055.6|11060.7|11055.7|11052.2|11047.2|85
1667195400000|2022-10-31 05:50:00|11060.7|11055.7|11058.2|11053.2|11060.7|11055.7|11057.6|11052.6|16
1667195700000|2022-10-31 05:55:00|11058|11053|11058.4|11053.4|11061.3|11056.3|11057.7|11052.7|36
1667196000000|2022-10-31 06:00:00|11058.7|11053.7|11056.7|11051.7|11060.4|11055.4|11056.4|11051.4|15
1667196300000|2022-10-31 06:05:00|11056.8|11051.8|11054.6|11049.6|11057.1|11052.1|11053.5|11048.5|30
1667196600000|2022-10-31 06:10:00|11054.4|11049.4|11057.8|11052.8|11059.1|11054.1|11054.3|11049.3|21
1667196900000|2022-10-31 06:15:00|11057.7|11052.7|11064.3|11059.3|11065.4|11060.4|11056.9|11051.9|70
1667197200000|2022-10-31 06:20:00|11064.2|11059.2|11062.9|11057.9|11065.2|11060.2|11062|11057|50
1667197500000|2022-10-31 06:25:00|11062.8|11057.8|11060.7|11055.7|11062.8|11057.8|11059.7|11054.7|26
1667197800000|2022-10-31 06:30:00|11060.9|11055.9|11060.3|11055.3|11061.7|11056.7|11059|11054|17
1667198100000|2022-10-31 06:35:00|11060.2|11055.2|11061.9|11056.9|11062.2|11057.2|11059.9|11054.9|21
1667198400000|2022-10-31 06:40:00|11061.7|11056.7|11058.2|11053.2|11061.7|11056.7|11056.7|11051.7|16
1667198700000|2022-10-31 06:45:00|11058|11053|11055.3|11050.3|11058.2|11053.2|11054.7|11049.7|11
1667199000000|2022-10-31 06:50:00|11055.4|11050.4|11054.8|11049.8|11056.9|11051.9|11053.6|11048.6|15
1667199300000|2022-10-31 06:55:00|11054.7|11049.7|11052.9|11047.9|11054.9|11049.9|11051.9|11046.9|30
1667199600000|2022-10-31 07:00:00|11053.1|11048.1|11054.3|11049.3|11056.1|11051.1|11050.8|11045.8|61
1667199900000|2022-10-31 07:05:00|11054.4|11049.4|11058.3|11053.3|11059.7|11054.7|11053.4|11048.4|41
1667200200000|2022-10-31 07:10:00|11058.4|11053.4|11062.3|11057.3|11065.5|11060.5|11058.4|11053.4|66
1667200500000|2022-10-31 07:15:00|11062.4|11057.4|11064.1|11059.1|11066.8|11061.8|11062.4|11057.4|51
1667200800000|2022-10-31 07:20:00|11063.9|11058.9|11068.3|11063.3|11069.7|11064.7|11063.3|11058.3|54
1667201100000|2022-10-31 07:25:00|11068.2|11063.2|11065.5|11060.5|11069.4|11064.4|11065.1|11060.1|36
1667201400000|2022-10-31 07:30:00|11065.4|11060.4|11065.2|11060.2|11066.5|11061.5|11063|11058|28
1667201700000|2022-10-31 07:35:00|11065.1|11060.1|11060.7|11055.7|11065.3|11060.3|11060.6|11055.6|23
1667202000000|2022-10-31 07:40:00|11060.9|11055.9|11061.3|11056.3|11061.6|11056.6|11057.5|11052.5|29
1667202300000|2022-10-31 07:45:00|11061.4|11056.4|11067.6|11062.6|11069|11064|11061.2|11056.2|80
1667202600000|2022-10-31 07:50:00|11067.9|11062.9|11072.9|11067.9|11073.3|11068.3|11065.6|11060.6|54
1667202900000|2022-10-31 07:55:00|11073|11068|11074.6|11069.6|11075.9|11070.9|11070|11065|89
1667203200000|2022-10-31 08:00:00|11074.8|11069.8|11081.4|11076.4|11082.7|11077.7|11072.4|11067.4|150
1667203500000|2022-10-31 08:05:00|11081|11076|11081.4|11076.4|11082.3|11077.3|11077.7|11072.7|72
1667203800000|2022-10-31 08:10:00|11081.3|11076.3|11083.6|11078.6|11084.5|11079.5|11079.3|11074.3|152
1667204100000|2022-10-31 08:15:00|11083.5|11078.5|11089|11084|11091|11086|11082.7|11077.7|172
1667204400000|2022-10-31 08:20:00|11089.2|11084.2|11087.3|11082.3|11090.3|11085.3|11085.3|11080.3|71
1667204700000|2022-10-31 08:25:00|11087.4|11082.4|11087.4|11082.4|11088.2|11083.2|11084.6|11079.6|30
1667205000000|2022-10-31 08:30:00|11087.5|11082.5|11090.2|11085.2|11093|11088|11087.5|11082.5|100
1667205300000|2022-10-31 08:35:00|11090.3|11085.3|11087.2|11082.2|11090.3|11085.3|11085.9|11080.9|28
1667205600000|2022-10-31 08:40:00|11086.9|11081.9|11088.3|11083.3|11091.9|11086.9|11085.9|11080.9|59
1667205900000|2022-10-31 08:45:00|11088.4|11083.4|11091|11086|11094.2|11089.2|11086.8|11081.8|53
1667206200000|2022-10-31 08:50:00|11090.9|11085.9|11092.3|11087.3|11094.2|11089.2|11089.8|11084.8|67
1667206500000|2022-10-31 08:55:00|11092.2|11087.2|11088.2|11083.2|11092.8|11087.8|11086.8|11081.8|76
1667206800000|2022-10-31 09:00:00|11088|11083|11084|11079|11088.9|11083.9|11082.3|11077.3|112
1667207100000|2022-10-31 09:05:00|11084.2|11079.2|11081.6|11076.6|11084.3|11079.3|11077.8|11072.8|92
1667207400000|2022-10-31 09:10:00|11081.8|11076.8|11084|11079|11085.5|11080.5|11081.3|11076.3|44
1667207700000|2022-10-31 09:15:00|11084.1|11079.1|11084.8|11079.8|11087.3|11082.3|11082|11077|71
1667208000000|2022-10-31 09:20:00|11084.6|11079.6|11082.3|11077.3|11084.8|11079.8|11080.7|11075.7|49
1667208300000|2022-10-31 09:25:00|11082.4|11077.4|11084.4|11079.4|11087.8|11082.8|11080|11075|44
1667208600000|2022-10-31 09:30:00|11084.2|11079.2|11078.6|11073.6|11084.3|11079.3|11078.4|11073.4|43
1667208900000|2022-10-31 09:35:00|11078.8|11073.8|11078|11073|11080.1|11075.1|11076.6|11071.6|35
1667209200000|2022-10-31 09:40:00|11078.1|11073.1|11075.9|11070.9|11078.8|11073.8|11075.9|11070.9|24
1667209500000|2022-10-31 09:45:00|11075.8|11070.8|11075|11070|11076.8|11071.8|11071.1|11066.1|65
1667209800000|2022-10-31 09:50:00|11075.1|11070.1|11078.8|11073.8|11079.5|11074.5|11074.5|11069.5|37
1667210100000|2022-10-31 09:55:00|11079.3|11074.3|11071.4|11066.4|11079.8|11074.8|11069.8|11064.8|185
1667210400000|2022-10-31 10:00:00|11071.5|11066.5|11078|11073|11079.9|11074.9|11071.3|11066.3|68
1667210700000|2022-10-31 10:05:00|11078.1|11073.1|11075.6|11070.6|11079.7|11074.7|11073.5|11068.5|25
1667211000000|2022-10-31 10:10:00|11075.7|11070.7|11079.7|11074.7|11081.2|11076.2|11075.2|11070.2|61
1667211300000|2022-10-31 10:15:00|11079.9|11074.9|11082.2|11077.2|11085.3|11080.3|11079.6|11074.6|79
1667211600000|2022-10-31 10:20:00|11082.4|11077.4|11079.5|11074.5|11083.9|11078.9|11079.4|11074.4|44
1667211900000|2022-10-31 10:25:00|11079.2|11074.2|11084.1|11079.1|11084.1|11079.1|11079|11074|29
1667212200000|2022-10-31 10:30:00|11084.2|11079.2|11083.5|11078.5|11085.6|11080.6|11081.9|11076.9|41
1667212500000|2022-10-31 10:35:00|11083.6|11078.6|11088.3|11083.3|11088.9|11083.9|11081.1|11076.1|81
1667212800000|2022-10-31 10:40:00|11088.5|11083.5|11091.5|11086.5|11091.9|11086.9|11087.5|11082.5|43
1667213100000|2022-10-31 10:45:00|11091.6|11086.6|11091|11086|11093.2|11088.2|11089.5|11084.5|39
1667213400000|2022-10-31 10:50:00|11091.1|11086.1|11089.5|11084.5|11092.4|11087.4|11088.9|11083.9|37
1667213700000|2022-10-31 10:55:00|11089.3|11084.3|11086.8|11081.8|11090.2|11085.2|11086.1|11081.1|48
1667214000000|2022-10-31 11:00:00|11087|11082|11081.7|11076.7|11087|11082|11079.1|11074.1|65
1667214300000|2022-10-31 11:05:00|11081.6|11076.6|11082.8|11077.8|11084.8|11079.8|11080.7|11075.7|43
1667214600000|2022-10-31 11:10:00|11082.7|11077.7|11084.1|11079.1|11085.3|11080.3|11081.1|11076.1|83
1667214900000|2022-10-31 11:15:00|11084|11079|11084.5|11079.5|11084.8|11079.8|11081.6|11076.6|61
1667215200000|2022-10-31 11:20:00|11084.6|11079.6|11085.4|11080.4|11087.6|11082.6|11084.5|11079.5|30
1667215500000|2022-10-31 11:25:00|11085.5|11080.5|11085.6|11080.6|11087.2|11082.2|11082.7|11077.7|77
1667215800000|2022-10-31 11:30:00|11085.7|11080.7|11088.7|11083.7|11091.4|11086.4|11085.7|11080.7|88
1667216100000|2022-10-31 11:35:00|11088.6|11083.6|11092.9|11087.9|11092.9|11087.9|11087.2|11082.2|50
1667216400000|2022-10-31 11:40:00|11092.7|11087.7|11090.6|11085.6|11093|11088|11088.9|11083.9|97
1667216700000|2022-10-31 11:45:00|11090.7|11085.7|11089.2|11084.2|11091.1|11086.1|11086.7|11081.7|47
1667217000000|2022-10-31 11:50:00|11089|11084|11095.5|11090.5|11097.9|11092.9|11086.7|11081.7|85
1667217300000|2022-10-31 11:55:00|11095.7|11090.7|11085|11080|11096|11091|11084.1|11079.1|106
1667217600000|2022-10-31 12:00:00|11085.2|11080.2|11090.7|11085.7|11091.7|11086.7|11084.8|11079.8|124
1667217900000|2022-10-31 12:05:00|11090.5|11085.5|11092.5|11087.5|11094.1|11089.1|11089.1|11084.1|72
1667218200000|2022-10-31 12:10:00|11092.6|11087.6|11092.4|11087.4|11093.2|11088.2|11089.3|11084.3|44
1667218500000|2022-10-31 12:15:00|11092.3|11087.3|11091.4|11086.4|11093.1|11088.1|11088.3|11083.3|73
1667218800000|2022-10-31 12:20:00|11091.6|11086.6|11090.6|11085.6|11095.6|11090.6|11089.8|11084.8|62
1667219100000|2022-10-31 12:25:00|11090.3|11085.3|11095.3|11090.3|11095.8|11090.8|11089.6|11084.6|50
1667219400000|2022-10-31 12:30:00|11095.2|11090.2|11093.2|11088.2|11097.6|11092.6|11091|11086|93
1667219700000|2022-10-31 12:35:00|11093.5|11088.5|11101.3|11096.3|11103.3|11098.3|11092.9|11087.9|167
1667220000000|2022-10-31 12:40:00|11101.5|11096.5|11097.6|11092.6|11102.3|11097.3|11097.1|11092.1|90
1667220300000|2022-10-31 12:45:00|11097.7|11092.7|11101.6|11096.6|11101.6|11096.6|11095|11090|87
1667220600000|2022-10-31 12:50:00|11101.7|11096.7|11106.8|11101.8|11109.5|11104.5|11100.9|11095.9|205
1667220900000|2022-10-31 12:55:00|11106.9|11101.9|11109.7|11104.7|11111.2|11106.2|11106.7|11101.7|123
1667221200000|2022-10-31 13:00:00|11109.6|11104.6|11111.1|11106.1|11114|11109|11108.7|11103.7|125
1667221500000|2022-10-31 13:05:00|11110.9|11105.9|11106.1|11101.1|11111.1|11106.1|11105.9|11100.9|109
1667221800000|2022-10-31 13:10:00|11105.9|11100.9|11104.6|11099.6|11106.8|11101.8|11102.7|11097.7|105
1667222100000|2022-10-31 13:15:00|11104.7|11099.7|11108.4|11103.4|11110.7|11105.7|11104.1|11099.1|101
1667222400000|2022-10-31 13:20:00|11108.3|11103.3|11111.5|11106.5|11112.6|11107.6|11107.1|11102.1|102
1667222700000|2022-10-31 13:25:00|11111.3|11106.3|11115.7|11110.7|11116.6|11111.6|11107.9|11102.9|74
1667223000000|2022-10-31 13:30:00|11116|11111|11111.3|11106.3|11116.2|11111.2|11111.3|11106.3|202
1667223300000|2022-10-31 13:35:00|11111.6|11106.6|11112|11107|11112.7|11107.7|11109.7|11104.7|147
1667223600000|2022-10-31 13:40:00|11111.3|11106.3|11110.3|11105.3|11116.3|11111.3|11110|11105|207
1667223900000|2022-10-31 13:45:00|11111|11106|11123.8|11118.8|11126|11121|11110.2|11105.2|211
1667224200000|2022-10-31 13:50:00|11123.9|11118.9|11120.9|11115.9|11124.7|11119.7|11118.8|11113.8|181
1667224500000|2022-10-31 13:55:00|11121|11116|11126.7|11121.7|11128.1|11123.1|11121|11116|166
1667224800000|2022-10-31 14:00:00|11126.5|11121.5|11121.2|11116.2|11126.5|11121.5|11119.4|11114.4|330
1667225100000|2022-10-31 14:05:00|11121|11116|11124.8|11119.8|11125.3|11120.3|11120.7|11115.7|146
1667225400000|2022-10-31 14:10:00|11124.7|11119.7|11115.5|11110.5|11125.8|11120.8|11115.3|11110.3|134
1667225700000|2022-10-31 14:15:00|11115.7|11110.7|11111.3|11106.3|11115.7|11110.7|11103.2|11098.2|299
1667226000000|2022-10-31 14:20:00|11111.6|11106.6|11117.5|11112.5|11119.4|11114.4|11110.4|11105.4|109
1667226300000|2022-10-31 14:25:00|11117.7|11112.7|11111|11106|11119.7|11114.7|11110.4|11105.4|139
1667226600000|2022-10-31 14:30:00|11110.8|11105.8|11121.1|11116.1|11121.8|11116.8|11110.8|11105.8|347
1667226900000|2022-10-31 14:35:00|11121|11116|11128.3|11123.3|11132|11127|11120.9|11115.9|290
1667227200000|2022-10-31 14:40:00|11128.4|11123.4|11121.3|11116.3|11130.7|11125.7|11121.1|11116.1|260
1667227500000|2022-10-31 14:45:00|11121.4|11116.4|11119.9|11114.9|11122.4|11117.4|11116.3|11111.3|174
1667227800000|2022-10-31 14:50:00|11120.2|11115.2|11121.5|11116.5|11122.8|11117.8|11116.5|11111.5|93
1667228100000|2022-10-31 14:55:00|11121.8|11116.8|11123.3|11118.3|11126.3|11121.3|11121.8|11116.8|96
1667228400000|2022-10-31 15:00:00|11123.4|11118.4|11120|11115|11126|11121|11118.8|11113.8|94
1667228700000|2022-10-31 15:05:00|11120.2|11115.2|11123.4|11118.4|11124.3|11119.3|11120.2|11115.2|65
1667229000000|2022-10-31 15:10:00|11123.7|11118.7|11133.9|11128.9|11134|11129|11123.7|11118.7|257
1667229300000|2022-10-31 15:15:00|11133.8|11128.8|11135.4|11130.4|11135.8|11130.8|11129.4|11124.4|125
1667229600000|2022-10-31 15:20:00|11134.9|11129.9|11121.5|11116.5|11135.2|11130.2|11119.7|11114.7|144
1667229900000|2022-10-31 15:25:00|11121.8|11116.8|11125.2|11120.2|11125.3|11120.3|11120.7|11115.7|190
1667230200000|2022-10-31 15:30:00|11125.4|11120.4|11132.5|11127.5|11134.1|11129.1|11125.4|11120.4|274
1667230500000|2022-10-31 15:35:00|11132.6|11127.6|11135|11130|11135.3|11130.3|11131.5|11126.5|105
1667230800000|2022-10-31 15:40:00|11135.1|11130.1|11134.6|11129.6|11137.3|11132.3|11131.6|11126.6|151
1667231100000|2022-10-31 15:45:00|11134.5|11129.5|11124|11119|11135.5|11130.5|11122.9|11117.9|202
1667231400000|2022-10-31 15:50:00|11123.9|11118.9|11125.2|11120.2|11128.1|11123.1|11117.5|11112.5|250
1667231700000|2022-10-31 15:55:00|11125.5|11120.5|11123.5|11118.5|11126.4|11121.4|11115.5|11110.5|370
1667232000000|2022-10-31 16:00:00|11123.1|11118.1|11120.4|11115.4|11125.4|11120.4|11119.1|11114.1|195
1667232300000|2022-10-31 16:05:00|11120.2|11115.2|11125|11120|11127.4|11122.4|11118.7|11113.7|107
1667232600000|2022-10-31 16:10:00|11125.1|11120.1|11124.5|11119.5|11125.7|11120.7|11121.5|11116.5|101
1667232900000|2022-10-31 16:15:00|11124.6|11119.6|11121.1|11116.1|11125.4|11120.4|11117.5|11112.5|94
1667233200000|2022-10-31 16:20:00|11120.7|11115.7|11120.8|11115.8|11124.2|11119.2|11119.6|11114.6|88
1667233500000|2022-10-31 16:25:00|11121.1|11116.1|11122.6|11117.6|11123.7|11118.7|11119.8|11114.8|54
1667233800000|2022-10-31 16:30:00|11122.7|11117.7|11126.2|11121.2|11127.8|11122.8|11122.3|11117.3|163
1667234100000|2022-10-31 16:35:00|11126.3|11121.3|11121.7|11116.7|11127.6|11122.6|11121.7|11116.7|59
1667234400000|2022-10-31 16:40:00|11121.8|11116.8|11124.4|11119.4|11126.3|11121.3|11120.3|11115.3|56
1667234700000|2022-10-31 16:45:00|11124.7|11119.7|11126|11121|11126.3|11121.3|11121.6|11116.6|62
1667235000000|2022-10-31 16:50:00|11125.8|11120.8|11126.9|11121.9|11128.3|11123.3|11124.9|11119.9|50
1667235300000|2022-10-31 16:55:00|11126.8|11121.8|11131.7|11126.7|11131.8|11126.8|11122.6|11117.6|121
1667235600000|2022-10-31 17:00:00|11131.6|11126.6|11132.3|11127.3|11133.3|11128.3|11130.3|11125.3|129
1667235900000|2022-10-31 17:05:00|11132.5|11127.5|11130.6|11125.6|11134.6|11129.6|11129.4|11124.4|61
1667236200000|2022-10-31 17:10:00|11130.7|11125.7|11130.3|11125.3|11133.7|11128.7|11130.1|11125.1|31
1667236500000|2022-10-31 17:15:00|11130.5|11125.5|11128.7|11123.7|11133.5|11128.5|11128|11123|54
1667236800000|2022-10-31 17:20:00|11128.8|11123.8|11128.1|11123.1|11130|11125|11125.4|11120.4|57
1667237100000|2022-10-31 17:25:00|11127.9|11122.9|11127.2|11122.2|11130.2|11125.2|11126.9|11121.9|47
1667237400000|2022-10-31 17:30:00|11127.3|11122.3|11130.2|11125.2|11131.2|11126.2|11126.8|11121.8|54
1667237700000|2022-10-31 17:35:00|11130.3|11125.3|11134.2|11129.2|11134.8|11129.8|11130.3|11125.3|88
1667238000000|2022-10-31 17:40:00|11134.3|11129.3|11130.5|11125.5|11135.7|11130.7|11130|11125|47
1667238300000|2022-10-31 17:45:00|11130.4|11125.4|11133.4|11128.4|11134.3|11129.3|11130.3|11125.3|56
1667238600000|2022-10-31 17:50:00|11133.3|11128.3|11131|11126|11133.4|11128.4|11130.8|11125.8|49
1667238900000|2022-10-31 17:55:00|11131.2|11126.2|11125.8|11120.8|11131.3|11126.3|11125.8|11120.8|76
1667239200000|2022-10-31 18:00:00|11125.9|11120.9|11120.4|11115.4|11126.4|11121.4|11118.2|11113.2|150
1667239500000|2022-10-31 18:05:00|11120.3|11115.3|11124.6|11119.6|11125.6|11120.6|11120.3|11115.3|49
1667239800000|2022-10-31 18:10:00|11124.4|11119.4|11122.8|11117.8|11125.7|11120.7|11122.8|11117.8|44
1667240100000|2022-10-31 18:15:00|11122.9|11117.9|11123.7|11118.7|11124.4|11119.4|11121.5|11116.5|29
1667240400000|2022-10-31 18:20:00|11123.9|11118.9|11120.8|11115.8|11124.3|11119.3|11120.7|11115.7|39
1667240700000|2022-10-31 18:25:00|11121.1|11116.1|11123.4|11118.4|11124.1|11119.1|11119.5|11114.5|43
1667241000000|2022-10-31 18:30:00|11123.5|11118.5|11126.1|11121.1|11126.1|11121.1|11121|11116|224
1667241300000|2022-10-31 18:35:00|11126.4|11121.4|11126.8|11121.8|11126.8|11121.8|11124.2|11119.2|177
1667241600000|2022-10-31 18:40:00|11126.9|11121.9|11126.6|11121.6|11127.9|11122.9|11125|11120|67
1667241900000|2022-10-31 18:45:00|11126.4|11121.4|11129.6|11124.6|11130.2|11125.2|11125.8|11120.8|61
1667242200000|2022-10-31 18:50:00|11129.7|11124.7|11124.4|11119.4|11129.7|11124.7|11123.9|11118.9|76
1667242500000|2022-10-31 18:55:00|11124|11119|11124.6|11119.6|11127.1|11122.1|11122|11117|319
1667242800000|2022-10-31 19:00:00|11124.3|11119.3|11130.3|11125.3|11130.7|11125.7|11124.3|11119.3|162
1667243100000|2022-10-31 19:05:00|11130.4|11125.4|11129.9|11124.9|11131.1|11126.1|11128.4|11123.4|79
1667243400000|2022-10-31 19:10:00|11129.7|11124.7|11131.5|11126.5|11132.2|11127.2|11129.5|11124.5|124
1667243700000|2022-10-31 19:15:00|11131.4|11126.4|11130.8|11125.8|11132.9|11127.9|11130.6|11125.6|51
1667244000000|2022-10-31 19:20:00|11130.9|11125.9|11133.1|11128.1|11134.6|11129.6|11130.9|11125.9|46
1667244300000|2022-10-31 19:25:00|11133|11128|11131.1|11126.1|11133.6|11128.6|11131|11126|22
1667244600000|2022-10-31 19:30:00|11131.3|11126.3|11131.5|11126.5|11132.5|11127.5|11130.6|11125.6|30
1667244900000|2022-10-31 19:35:00|11131.4|11126.4|11129.5|11124.5|11131.9|11126.9|11129.1|11124.1|13
1667245200000|2022-10-31 19:40:00|11129.4|11124.4|11130.4|11125.4|11131.1|11126.1|11128.6|11123.6|47
1667245500000|2022-10-31 19:45:00|11130.3|11125.3|11132|11127|11133.3|11128.3|11129|11124|27
1667245800000|2022-10-31 19:50:00|11132.1|11127.1|11132|11127|11133.8|11128.8|11130.8|11125.8|24
1667246100000|2022-10-31 19:55:00|11132.1|11127.1|11129|11124|11133.8|11128.8|11128.8|11123.8|67
1667246400000|2022-10-31 20:00:00|11128.9|11123.9|11130.8|11125.8|11131|11126|11128.3|11123.3|63
1667246700000|2022-10-31 20:05:00|11130.7|11125.7|11128.3|11123.3|11131.3|11126.3|11128.3|11123.3|26
1667247000000|2022-10-31 20:10:00|11128.4|11123.4|11130.3|11125.3|11130.9|11125.9|11128.4|11123.4|15
1667247300000|2022-10-31 20:15:00|11130.1|11125.1|11129.5|11124.5|11130.3|11125.3|11128.6|11123.6|11
1667247600000|2022-10-31 20:20:00|11129.4|11124.4|11128.9|11123.9|11130|11125|11128.8|11123.8|8
1667247900000|2022-10-31 20:25:00|11129|11124|11129.7|11124.7|11129.7|11124.7|11128.8|11123.8|18
1667248200000|2022-10-31 20:30:00|11129.8|11124.8|11129.3|11124.3|11130.3|11125.3|11129|11124|9
1667248500000|2022-10-31 20:35:00|11129.4|11124.4|11128.5|11123.5|11130.1|11125.1|11128.5|11123.5|6
1667248800000|2022-10-31 20:40:00|11128.6|11123.6|11129|11124|11129.4|11124.4|11128.5|11123.5|11
1667249100000|2022-10-31 20:45:00|11129.2|11124.2|11130.8|11125.8|11131|11126|11129|11124|12
1667249400000|2022-10-31 20:50:00|11131|11126|11130|11125|11132|11127|11130|11125|53
1667249700000|2022-10-31 20:55:00|11130.2|11125.2|11128|11121|11131.6|11126.6|11128|11121|51
1667260800000|2022-11-01 00:00:00|11126.9|11121.9|11128.7|11123.7|11129.7|11124.7|11125.2|11120.2|31
1667261100000|2022-11-01 00:05:00|11128.6|11123.6|11123.2|11118.2|11128.6|11123.6|11121.9|11116.9|42
1667261400000|2022-11-01 00:10:00|11123.4|11118.4|11124.3|11119.3|11124.3|11119.3|11122|11117|17
1667261700000|2022-11-01 00:15:00|11124.2|11119.2|11124.7|11119.7|11124.8|11119.8|11121.4|11116.4|17
1667262000000|2022-11-01 00:20:00|11124.8|11119.8|11125.2|11120.2|11125.3|11120.3|11123.5|11118.5|16
1667262300000|2022-11-01 00:25:00|11125|11120|11124.3|11119.3|11125.8|11120.8|11122.8|11117.8|8
1667262600000|2022-11-01 00:30:00|11124.2|11119.2|11123.3|11118.3|11124.7|11119.7|11122.7|11117.7|15
1667262900000|2022-11-01 00:35:00|11123.4|11118.4|11123.9|11118.9|11123.9|11118.9|11121.9|11116.9|8
1667263200000|2022-11-01 00:40:00|11124.3|11119.3|11127.5|11122.5|11127.7|11122.7|11123.8|11118.8|9
1667263500000|2022-11-01 00:45:00|11127.4|11122.4|11127.9|11122.9|11127.9|11122.9|11125.8|11120.8|12
1667263800000|2022-11-01 00:50:00|11128.2|11123.2|11125.3|11120.3|11128.2|11123.2|11124.4|11119.4|19
1667264100000|2022-11-01 00:55:00|11125.4|11120.4|11125.7|11120.7|11128.7|11123.7|11124.4|11119.4|21
1667264400000|2022-11-01 01:00:00|11125.8|11120.8|11121.4|11116.4|11126.2|11121.2|11120.9|11115.9|30
1667264700000|2022-11-01 01:05:00|11121.2|11116.2|11119|11114|11121.3|11116.3|11117.9|11112.9|33
1667265000000|2022-11-01 01:10:00|11118.9|11113.9|11118.5|11113.5|11119.9|11114.9|11118|11113|27
1667265300000|2022-11-01 01:15:00|11118.4|11113.4|11116.9|11111.9|11125.8|11120.8|11116.5|11111.5|65
1667265600000|2022-11-01 01:20:00|11117|11112|11118.5|11113.5|11119|11114|11113.8|11108.8|51
1667265900000|2022-11-01 01:25:00|11118.4|11113.4|11114.6|11109.6|11120.8|11115.8|11113.3|11108.3|220
1667266200000|2022-11-01 01:30:00|11114.5|11109.5|11113.3|11108.3|11114.5|11109.5|11109.5|11104.5|74
1667266500000|2022-11-01 01:35:00|11113.2|11108.2|11110.7|11105.7|11113.3|11108.3|11109.4|11104.4|44
1667266800000|2022-11-01 01:40:00|11110.8|11105.8|11111.5|11106.5|11112|11107|11107|11102|79
1667267100000|2022-11-01 01:45:00|11111.7|11106.7|11111.8|11106.8|11113.4|11108.4|11109.1|11104.1|49
1667267400000|2022-11-01 01:50:00|11111.5|11106.5|11112.7|11107.7|11112.9|11107.9|11109.9|11104.9|24
1667267700000|2022-11-01 01:55:00|11112.4|11107.4|11112.3|11107.3|11112.9|11107.9|11110.4|11105.4|30
1667268000000|2022-11-01 02:00:00|11112.1|11107.1|11113.3|11108.3|11114.3|11109.3|11111.3|11106.3|53
1667268300000|2022-11-01 02:05:00|11112.9|11107.9|11110.3|11105.3|11113.8|11108.8|11110|11105|46
1667268600000|2022-11-01 02:10:00|11110.1|11105.1|11108.9|11103.9|11111.6|11106.6|11108.8|11103.8|34
1667268900000|2022-11-01 02:15:00|11108.8|11103.8|11109.2|11104.2|11111.9|11106.9|11108.3|11103.3|18
1667269200000|2022-11-01 02:20:00|11109|11104|11105.4|11100.4|11109.4|11104.4|11104.9|11099.9|47
1667269500000|2022-11-01 02:25:00|11105.3|11100.3|11104.4|11099.4|11105.9|11100.9|11103.4|11098.4|45
1667269800000|2022-11-01 02:30:00|11104.3|11099.3|11097|11092|11104.6|11099.6|11096.6|11091.6|64
1667270100000|2022-11-01 02:35:00|11097.3|11092.3|11100.5|11095.5|11100.5|11095.5|11095.9|11090.9|51
1667270400000|2022-11-01 02:40:00|11100.4|11095.4|11102.6|11097.6|11103|11098|11099.8|11094.8|41
1667270700000|2022-11-01 02:45:00|11102.4|11097.4|11103.4|11098.4|11103.7|11098.7|11101.3|11096.3|34
1667271000000|2022-11-01 02:50:00|11103.1|11098.1|11098.5|11093.5|11103.2|11098.2|11097|11092|46
1667271300000|2022-11-01 02:55:00|11098.4|11093.4|11098.8|11093.8|11101.8|11096.8|11098.4|11093.4|41
1667271600000|2022-11-01 03:00:00|11098.7|11093.7|11101.7|11096.7|11101.8|11096.8|11096.9|11091.9|45
1667271900000|2022-11-01 03:05:00|11101.8|11096.8|11101.9|11096.9|11104|11099|11101.4|11096.4|66
1667272200000|2022-11-01 03:10:00|11102|11097|11103.7|11098.7|11103.8|11098.8|11101|11096|21
1667272500000|2022-11-01 03:15:00|11103.5|11098.5|11104.9|11099.9|11104.9|11099.9|11102|11097|19
1667272800000|2022-11-01 03:20:00|11105.2|11100.2|11105.2|11100.2|11105.7|11100.7|11102.9|11097.9|93
1667273100000|2022-11-01 03:25:00|11105.1|11100.1|11103.6|11098.6|11105.8|11100.8|11102.5|11097.5|33
1667273400000|2022-11-01 03:30:00|11103.5|11098.5|11105.6|11100.6|11107.7|11102.7|11102.7|11097.7|175
1667273700000|2022-11-01 03:35:00|11105.4|11100.4|11107.5|11102.5|11108.7|11103.7|11104.4|11099.4|24
1667274000000|2022-11-01 03:40:00|11107.7|11102.7|11108.7|11103.7|11110.5|11105.5|11107.2|11102.2|21
1667274300000|2022-11-01 03:45:00|11108.5|11103.5|11106.4|11101.4|11110.1|11105.1|11106.4|11101.4|35
1667274600000|2022-11-01 03:50:00|11106.5|11101.5|11100.7|11095.7|11107.5|11102.5|11100.5|11095.5|38
1667274900000|2022-11-01 03:55:00|11100.5|11095.5|11103|11098|11103.3|11098.3|11100.5|11095.5|30
1667275200000|2022-11-01 04:00:00|11102.8|11097.8|11105.4|11100.4|11107.7|11102.7|11101.8|11096.8|22
1667275500000|2022-11-01 04:05:00|11105.5|11100.5|11105.3|11100.3|11107.5|11102.5|11105.1|11100.1|8
1667275800000|2022-11-01 04:10:00|11105.4|11100.4|11104.6|11099.6|11107.9|11102.9|11104.6|11099.6|3
1667276100000|2022-11-01 04:15:00|11104.4|11099.4|11102.5|11097.5|11105.4|11100.4|11102.4|11097.4|10
1667276400000|2022-11-01 04:20:00|11102.7|11097.7|11101|11096|11103.5|11098.5|11101|11096|12
1667276700000|2022-11-01 04:25:00|11100.9|11095.9|11101.3|11096.3|11101.5|11096.5|11098.9|11093.9|17
1667277000000|2022-11-01 04:30:00|11101.1|11096.1|11102|11097|11104.4|11099.4|11101.1|11096.1|11
1667277300000|2022-11-01 04:35:00|11101.9|11096.9|11102.2|11097.2|11102.2|11097.2|11101|11096|16
1667277600000|2022-11-01 04:40:00|11102|11097|11102|11097|11103.4|11098.4|11101.8|11096.8|19
1667277900000|2022-11-01 04:45:00|11102.2|11097.2|11101.1|11096.1|11102.9|11097.9|11100|11095|15
1667278200000|2022-11-01 04:50:00|11101|11096|11101.6|11096.6|11101.9|11096.9|11100|11095|10
1667278500000|2022-11-01 04:55:00|11101.5|11096.5|11102.5|11097.5|11102.9|11097.9|11101|11096|11
1667278800000|2022-11-01 05:00:00|11102.6|11097.6|11101|11096|11103.6|11098.6|11100.9|11095.9|14
1667279100000|2022-11-01 05:05:00|11101.1|11096.1|11097.6|11092.6|11101.4|11096.4|11097.5|11092.5|16
1667279400000|2022-11-01 05:10:00|11097.8|11092.8|11100|11095|11100.4|11095.4|11097.8|11092.8|19
1667279700000|2022-11-01 05:15:00|11099.9|11094.9|11098.5|11093.5|11100.6|11095.6|11097.5|11092.5|10
1667280000000|2022-11-01 05:20:00|11098.6|11093.6|11098.5|11093.5|11099.1|11094.1|11097.9|11092.9|5
1667280300000|2022-11-01 05:25:00|11098.4|11093.4|11098.1|11093.1|11099.5|11094.5|11096.4|11091.4|48
1667280600000|2022-11-01 05:30:00|11098.4|11093.4|11098|11093|11099.1|11094.1|11096.7|11091.7|58
1667280900000|2022-11-01 05:35:00|11097.9|11092.9|11094|11089|11097.9|11092.9|11093.9|11088.9|61
1667281200000|2022-11-01 05:40:00|11094.1|11089.1|11090.9|11085.9|11094.5|11089.5|11090.5|11085.5|114
1667281500000|2022-11-01 05:45:00|11090.5|11085.5|11082.1|11077.1|11090.9|11085.9|11080.3|11075.3|235
1667281800000|2022-11-01 05:50:00|11082|11077|11083.8|11078.8|11087.1|11082.1|11081.8|11076.8|75
1667282100000|2022-11-01 05:55:00|11084|11079|11082.8|11077.8|11085.1|11080.1|11081.4|11076.4|38
1667282400000|2022-11-01 06:00:00|11083|11078|11081.8|11076.8|11086.1|11081.1|11081.8|11076.8|43
1667282700000|2022-11-01 06:05:00|11082|11077|11079.2|11074.2|11082.8|11077.8|11078.8|11073.8|57
1667283000000|2022-11-01 06:10:00|11079.1|11074.1|11072.7|11067.7|11079.7|11074.7|11072.5|11067.5|102
1667283300000|2022-11-01 06:15:00|11072.9|11067.9|11068|11063|11073.7|11068.7|11064.3|11059.3|150
1667283600000|2022-11-01 06:20:00|11068.1|11063.1|11070.4|11065.4|11071.6|11066.6|11066.7|11061.7|72
1667283900000|2022-11-01 06:25:00|11070.5|11065.5|11072.6|11067.6|11073.5|11068.5|11069.4|11064.4|67
1667284200000|2022-11-01 06:30:00|11072.3|11067.3|11073.9|11068.9|11076.1|11071.1|11070.6|11065.6|52
1667284500000|2022-11-01 06:35:00|11073.7|11068.7|11076.1|11071.1|11078.1|11073.1|11073.1|11068.1|76
1667284800000|2022-11-01 06:40:00|11076|11071|11072.6|11067.6|11076.9|11071.9|11072.1|11067.1|41
1667285100000|2022-11-01 06:45:00|11072.5|11067.5|11074.1|11069.1|11076.6|11071.6|11072|11067|20
1667285400000|2022-11-01 06:50:00|11074.2|11069.2|11069.5|11064.5|11075.4|11070.4|11069|11064|42
1667285700000|2022-11-01 06:55:00|11069.6|11064.6|11069|11064|11072.2|11067.2|11067.2|11062.2|103
1667286000000|2022-11-01 07:00:00|11069.7|11064.7|11075.8|11070.8|11075.8|11070.8|11069.3|11064.3|110
1667286300000|2022-11-01 07:05:00|11075.7|11070.7|11074|11069|11075.7|11070.7|11066.2|11061.2|130
1667286600000|2022-11-01 07:10:00|11074.1|11069.1|11069.5|11064.5|11074.1|11069.1|11069.2|11064.2|80
1667286900000|2022-11-01 07:15:00|11069.6|11064.6|11074.7|11069.7|11079.2|11074.2|11068.2|11063.2|126
1667287200000|2022-11-01 07:20:00|11074.8|11069.8|11087.3|11082.3|11087.3|11082.3|11074.7|11069.7|351
1667287500000|2022-11-01 07:25:00|11087.2|11082.2|11084.2|11079.2|11091.7|11086.7|11083.6|11078.6|198
1667287800000|2022-11-01 07:30:00|11084.3|11079.3|11086.1|11081.1|11086.2|11081.2|11081.3|11076.3|79
1667288100000|2022-11-01 07:35:00|11086.2|11081.2|11087.3|11082.3|11090|11085|11084.9|11079.9|80
1667288400000|2022-11-01 07:40:00|11087.5|11082.5|11088.7|11083.7|11091.8|11086.8|11086.2|11081.2|56
1667288700000|2022-11-01 07:45:00|11089.1|11084.1|11089.2|11084.2|11091.7|11086.7|11087.7|11082.7|44
1667289000000|2022-11-01 07:50:00|11089.1|11084.1|11082.2|11077.2|11090.3|11085.3|11081.4|11076.4|94
1667289300000|2022-11-01 07:55:00|11081.9|11076.9|11075.9|11070.9|11083.3|11078.3|11073.7|11068.7|223
1667289600000|2022-11-01 08:00:00|11075.8|11070.8|11068.2|11063.2|11077.8|11072.8|11067.4|11062.4|192
1667289900000|2022-11-01 08:05:00|11068.1|11063.1|11060.1|11055.1|11068.3|11063.3|11059.9|11054.9|142
1667290200000|2022-11-01 08:10:00|11060.2|11055.2|11056.9|11051.9|11061.7|11056.7|11054.8|11049.8|172
1667290500000|2022-11-01 08:15:00|11056.7|11051.7|11057.5|11052.5|11060.1|11055.1|11055.7|11050.7|78
1667290800000|2022-11-01 08:20:00|11057.4|11052.4|11062.6|11057.6|11062.7|11057.7|11054.1|11049.1|116
1667291100000|2022-11-01 08:25:00|11062.3|11057.3|11062.8|11057.8|11063.8|11058.8|11060.5|11055.5|64
1667291400000|2022-11-01 08:30:00|11062.9|11057.9|11069.2|11064.2|11069.3|11064.3|11061|11056|110
1667291700000|2022-11-01 08:35:00|11069|11064|11072.9|11067.9|11073.2|11068.2|11068|11063|99
1667292000000|2022-11-01 08:40:00|11073|11068|11073.7|11068.7|11073.9|11068.9|11068.7|11063.7|57
1667292300000|2022-11-01 08:45:00|11073.4|11068.4|11073.2|11068.2|11074.3|11069.3|11069.2|11064.2|35
1667292600000|2022-11-01 08:50:00|11073.3|11068.3|11073.6|11068.6|11073.7|11068.7|11068.5|11063.5|30
1667292900000|2022-11-01 08:55:00|11073.7|11068.7|11072.5|11067.5|11074.9|11069.9|11068.8|11063.8|58
1667293200000|2022-11-01 09:00:00|11072.4|11067.4|11074.5|11069.5|11077.9|11072.9|11070.9|11065.9|75
1667293500000|2022-11-01 09:05:00|11074.4|11069.4|11076.7|11071.7|11078.2|11073.2|11073.9|11068.9|68
1667293800000|2022-11-01 09:10:00|11076.5|11071.5|11078.2|11073.2|11078.2|11073.2|11074.7|11069.7|22
1667294100000|2022-11-01 09:15:00|11078.3|11073.3|11077.9|11072.9|11082.2|11077.2|11077.9|11072.9|50
1667294400000|2022-11-01 09:20:00|11078.2|11073.2|11077.7|11072.7|11079.8|11074.8|11076.9|11071.9|33
1667294700000|2022-11-01 09:25:00|11077.5|11072.5|11075.6|11070.6|11080.2|11075.2|11073.5|11068.5|42
1667295000000|2022-11-01 09:30:00|11075.7|11070.7|11070.2|11065.2|11078.4|11073.4|11067.9|11062.9|151
1667295300000|2022-11-01 09:35:00|11070.3|11065.3|11069.7|11064.7|11073.2|11068.2|11069.4|11064.4|30
1667295600000|2022-11-01 09:40:00|11069.8|11064.8|11069.8|11064.8|11071.3|11066.3|11065.9|11060.9|161
1667295900000|2022-11-01 09:45:00|11069.7|11064.7|11067.7|11062.7|11070.3|11065.3|11064.8|11059.8|165
1667296200000|2022-11-01 09:50:00|11067.5|11062.5|11065.3|11060.3|11072.2|11067.2|11064.7|11059.7|44
1667296500000|2022-11-01 09:55:00|11065.4|11060.4|11062.9|11057.9|11065.9|11060.9|11061.7|11056.7|67
1667296800000|2022-11-01 10:00:00|11063|11058|11064.7|11059.7|11066.4|11061.4|11062|11057|62
1667297100000|2022-11-01 10:05:00|11064.8|11059.8|11065.5|11060.5|11067.7|11062.7|11063.3|11058.3|58
1667297400000|2022-11-01 10:10:00|11065.4|11060.4|11061.8|11056.8|11065.7|11060.7|11059.3|11054.3|62
1667297700000|2022-11-01 10:15:00|11061.9|11056.9|11063.4|11058.4|11067.1|11062.1|11061.9|11056.9|43
1667298000000|2022-11-01 10:20:00|11063.3|11058.3|11054.7|11049.7|11063.3|11058.3|11054.4|11049.4|124
1667298300000|2022-11-01 10:25:00|11054.5|11049.5|11054|11049|11056.8|11051.8|11049.8|11044.8|163
1667298600000|2022-11-01 10:30:00|11053.9|11048.9|11054.2|11049.2|11057.9|11052.9|11052|11047|59
1667298900000|2022-11-01 10:35:00|11054.3|11049.3|11053.9|11048.9|11055.5|11050.5|11051.1|11046.1|46
1667299200000|2022-11-01 10:40:00|11054.2|11049.2|11060.5|11055.5|11062.4|11057.4|11054|11049|72
1667299500000|2022-11-01 10:45:00|11060.7|11055.7|11060.3|11055.3|11062.7|11057.7|11058.1|11053.1|30
1667299800000|2022-11-01 10:50:00|11060.1|11055.1|11055.9|11050.9|11061.1|11056.1|11055.6|11050.6|38
1667300100000|2022-11-01 10:55:00|11055.8|11050.8|11058.3|11053.3|11059.4|11054.4|11054.3|11049.3|53
1667300400000|2022-11-01 11:00:00|11058.4|11053.4|11057.3|11052.3|11062.1|11057.1|11057|11052|67
1667300700000|2022-11-01 11:05:00|11057.1|11052.1|11059.8|11054.8|11061.4|11056.4|11055.4|11050.4|63
1667301000000|2022-11-01 11:10:00|11060.1|11055.1|11066|11061|11067.5|11062.5|11060.1|11055.1|141
1667301300000|2022-11-01 11:15:00|11066.1|11061.1|11064.5|11059.5|11068|11063|11063.3|11058.3|61
1667301600000|2022-11-01 11:20:00|11064.4|11059.4|11059.8|11054.8|11064.4|11059.4|11059.6|11054.6|56
1667301900000|2022-11-01 11:25:00|11059.9|11054.9|11057.8|11052.8|11060|11055|11056.9|11051.9|60
1667302200000|2022-11-01 11:30:00|11057.6|11052.6|11052.1|11047.1|11057.9|11052.9|11050.3|11045.3|78
1667302500000|2022-11-01 11:35:00|11052.3|11047.3|11062.1|11057.1|11062.4|11057.4|11052|11047|51
1667302800000|2022-11-01 11:40:00|11062|11057|11062|11057|11066.3|11061.3|11060.2|11055.2|47
1667303100000|2022-11-01 11:45:00|11062.1|11057.1|11062.4|11057.4|11064.9|11059.9|11061.6|11056.6|22
1667303400000|2022-11-01 11:50:00|11062.3|11057.3|11058.9|11053.9|11062.3|11057.3|11058.1|11053.1|35
1667303700000|2022-11-01 11:55:00|11058.8|11053.8|11058.6|11053.6|11059.3|11054.3|11056|11051|38
1667304000000|2022-11-01 12:00:00|11058.8|11053.8|11056.3|11051.3|11058.8|11053.8|11049.3|11044.3|205
1667304300000|2022-11-01 12:05:00|11055.8|11050.8|11057|11052|11057.4|11052.4|11053.9|11048.9|130
1667304600000|2022-11-01 12:10:00|11056.6|11051.6|11052.6|11047.6|11058.9|11053.9|11052.5|11047.5|69
1667304900000|2022-11-01 12:15:00|11052.9|11047.9|11049.6|11044.6|11052.9|11047.9|11047.1|11042.1|104
1667305200000|2022-11-01 12:20:00|11049.5|11044.5|11045.4|11040.4|11049.6|11044.6|11045|11040|295
1667305500000|2022-11-01 12:25:00|11045.2|11040.2|11049.2|11044.2|11050.9|11045.9|11043.4|11038.4|214
1667305800000|2022-11-01 12:30:00|11049.1|11044.1|11048.6|11043.6|11051.2|11046.2|11045.4|11040.4|107
1667306100000|2022-11-01 12:35:00|11048.5|11043.5|11048.5|11043.5|11049.2|11044.2|11045.2|11040.2|94
1667306400000|2022-11-01 12:40:00|11048.4|11043.4|11056|11051|11056.1|11051.1|11047.9|11042.9|139
1667306700000|2022-11-01 12:45:00|11055.9|11050.9|11054.1|11049.1|11057.1|11052.1|11053.8|11048.8|145
1667307000000|2022-11-01 12:50:00|11054|11049|11055.7|11050.7|11056.5|11051.5|11051.7|11046.7|98
1667307300000|2022-11-01 12:55:00|11055.8|11050.8|11051.1|11046.1|11056|11051|11050.1|11045.1|117
1667307600000|2022-11-01 13:00:00|11051|11046|11050.7|11045.7|11052.7|11047.7|11046.1|11041.1|246
1667307900000|2022-11-01 13:05:00|11050.6|11045.6|11048.1|11043.1|11051.2|11046.2|11046.6|11041.6|96
1667308200000|2022-11-01 13:10:00|11048|11043|11046.4|11041.4|11048.4|11043.4|11040.7|11035.7|323
1667308500000|2022-11-01 13:15:00|11046.2|11041.2|11049|11044|11051.3|11046.3|11046|11041|272
1667308800000|2022-11-01 13:20:00|11048.8|11043.8|11055.3|11050.3|11056|11051|11046.7|11041.7|168
1667309100000|2022-11-01 13:25:00|11055.1|11050.1|11056.5|11051.5|11057.6|11052.6|11053.7|11048.7|100
1667309400000|2022-11-01 13:30:00|11056.3|11051.3|11056.7|11051.7|11059|11054|11054.5|11049.5|176
1667309700000|2022-11-01 13:35:00|11056.6|11051.6|11056.3|11051.3|11061.2|11056.2|11053.4|11048.4|218
1667310000000|2022-11-01 13:40:00|11057.5|11052.5|11054.4|11049.4|11059.5|11054.5|11053.6|11048.6|88
1667310300000|2022-11-01 13:45:00|11055.1|11050.1|11062.1|11057.1|11063.6|11058.6|11055.1|11050.1|321
1667310600000|2022-11-01 13:50:00|11062.5|11057.5|11066.7|11061.7|11070|11065|11061.6|11056.6|229
1667310900000|2022-11-01 13:55:00|11066.9|11061.9|11064.5|11059.5|11068.3|11063.3|11061.8|11056.8|238
1667311200000|2022-11-01 14:00:00|11064.3|11059.3|11092.2|11087.2|11093.5|11088.5|11063.6|11058.6|892
1667311500000|2022-11-01 14:05:00|11092|11087|11101.9|11096.9|11103.6|11098.6|11091.7|11086.7|763
1667311800000|2022-11-01 14:10:00|11101.7|11096.7|11101.7|11096.7|11107.1|11102.1|11099|11094|673
1667312100000|2022-11-01 14:15:00|11101.9|11096.9|11109.6|11104.6|11110.1|11105.1|11098.2|11093.2|520
1667312400000|2022-11-01 14:20:00|11109.5|11104.5|11103.7|11098.7|11116.1|11111.1|11099|11094|467
1667312700000|2022-11-01 14:25:00|11103.9|11098.9|11106.2|11101.2|11109.2|11104.2|11102.8|11097.8|329
1667313000000|2022-11-01 14:30:00|11106|11101|11095.2|11090.2|11109|11104|11094.6|11089.6|235
1667313300000|2022-11-01 14:35:00|11095|11090|11112.3|11107.3|11113|11108|11095|11090|324
1667313600000|2022-11-01 14:40:00|11112.2|11107.2|11121.3|11116.3|11124.8|11119.8|11112.2|11107.2|429
1667313900000|2022-11-01 14:45:00|11121.5|11116.5|11125|11120|11126.2|11121.2|11118.7|11113.7|248
1667314200000|2022-11-01 14:50:00|11124.8|11119.8|11125.7|11120.7|11128.1|11123.1|11122.1|11117.1|305
1667314500000|2022-11-01 14:55:00|11125.8|11120.8|11132.7|11127.7|11141.8|11136.8|11124.8|11119.8|467
1667314800000|2022-11-01 15:00:00|11132.8|11127.8|11130.9|11125.9|11135.7|11130.7|11129.7|11124.7|273
1667315100000|2022-11-01 15:05:00|11130.8|11125.8|11135.5|11130.5|11142|11137|11130.4|11125.4|224
1667315400000|2022-11-01 15:10:00|11135.7|11130.7|11128.5|11123.5|11137.8|11132.8|11127.3|11122.3|207
1667315700000|2022-11-01 15:15:00|11128.6|11123.6|11128.1|11123.1|11130.1|11125.1|11123.1|11118.1|208
1667316000000|2022-11-01 15:20:00|11127.8|11122.8|11129.2|11124.2|11131.3|11126.3|11126.6|11121.6|106
1667316300000|2022-11-01 15:25:00|11129.5|11124.5|11123.1|11118.1|11132.5|11127.5|11122.3|11117.3|173
1667316600000|2022-11-01 15:30:00|11123.2|11118.2|11124.4|11119.4|11126|11121|11117.6|11112.6|161
1667316900000|2022-11-01 15:35:00|11124.3|11119.3|11133.3|11128.3|11134.6|11129.6|11121.6|11116.6|201
1667317200000|2022-11-01 15:40:00|11133.6|11128.6|11134.2|11129.2|11137.2|11132.2|11132.3|11127.3|154
1667317500000|2022-11-01 15:45:00|11134.3|11129.3|11130.1|11125.1|11137.7|11132.7|11128.8|11123.8|174
1667317800000|2022-11-01 15:50:00|11129.9|11124.9|11134.4|11129.4|11139.4|11134.4|11128.9|11123.9|230
1667318100000|2022-11-01 15:55:00|11134.6|11129.6|11131.2|11126.2|11137.3|11132.3|11128.7|11123.7|169
1667318400000|2022-11-01 16:00:00|11131.3|11126.3|11126.8|11121.8|11131.4|11126.4|11123.8|11118.8|223
1667318700000|2022-11-01 16:05:00|11126.9|11121.9|11123.3|11118.3|11128.6|11123.6|11090.7|11085.7|1086
1667319000000|2022-11-01 16:10:00|11123.6|11118.6|11123.6|11118.6|11127.4|11122.4|11117.1|11112.1|282
1667319300000|2022-11-01 16:15:00|11123.7|11118.7|11134.2|11129.2|11134.7|11129.7|11123.3|11118.3|256
1667319600000|2022-11-01 16:20:00|11133.9|11128.9|11131.1|11126.1|11136.4|11131.4|11126.4|11121.4|259
1667319900000|2022-11-01 16:25:00|11130.9|11125.9|11135.9|11130.9|11136.2|11131.2|11127.4|11122.4|214
1667320200000|2022-11-01 16:30:00|11135.8|11130.8|11146.8|11141.8|11147.2|11142.2|11134.6|11129.6|292
1667320500000|2022-11-01 16:35:00|11146.7|11141.7|11143|11138|11148.8|11143.8|11142|11137|182
1667320800000|2022-11-01 16:40:00|11142.9|11137.9|11140|11135|11145.8|11140.8|11139.9|11134.9|84
1667321100000|2022-11-01 16:45:00|11139.9|11134.9|11142.3|11137.3|11143.2|11138.2|11137.9|11132.9|74
1667321400000|2022-11-01 16:50:00|11142.2|11137.2|11141.7|11136.7|11146.7|11141.7|11141.2|11136.2|147
1667321700000|2022-11-01 16:55:00|11141.9|11136.9|11140.5|11135.5|11145.3|11140.3|11139.5|11134.5|89
1667322000000|2022-11-01 17:00:00|11140.4|11135.4|11141.7|11136.7|11142.7|11137.7|11139.2|11134.2|96
1667322300000|2022-11-01 17:05:00|11141.5|11136.5|11142.8|11137.8|11144.2|11139.2|11138.3|11133.3|51
1667322600000|2022-11-01 17:10:00|11142.5|11137.5|11134|11129|11142.9|11137.9|11132.8|11127.8|89
1667322900000|2022-11-01 17:15:00|11134.3|11129.3|11131|11126|11135.3|11130.3|11129.3|11124.3|88
1667323200000|2022-11-01 17:20:00|11130.9|11125.9|11127.5|11122.5|11131.2|11126.2|11127|11122|86
1667323500000|2022-11-01 17:25:00|11127.7|11122.7|11132.7|11127.7|11133.5|11128.5|11127.7|11122.7|89
1667323800000|2022-11-01 17:30:00|11132.8|11127.8|11132|11127|11133.3|11128.3|11129.8|11124.8|71
1667324100000|2022-11-01 17:35:00|11132.2|11127.2|11130.4|11125.4|11134|11129|11130.3|11125.3|53
1667324400000|2022-11-01 17:40:00|11130.2|11125.2|11129|11124|11130.5|11125.5|11128.5|11123.5|42
1667324700000|2022-11-01 17:45:00|11129.1|11124.1|11130|11125|11130.8|11125.8|11125.4|11120.4|78
1667325000000|2022-11-01 17:50:00|11130.2|11125.2|11128.4|11123.4|11130.2|11125.2|11126.3|11121.3|30
1667325300000|2022-11-01 17:55:00|11128.5|11123.5|11119.7|11114.7|11128.5|11123.5|11118.9|11113.9|105
1667325600000|2022-11-01 18:00:00|11119.9|11114.9|11120.9|11115.9|11121.5|11116.5|11118.9|11113.9|56
1667325900000|2022-11-01 18:05:00|11120.6|11115.6|11119.5|11114.5|11125.2|11120.2|11119.2|11114.2|72
1667326200000|2022-11-01 18:10:00|11119.7|11114.7|11119.1|11114.1|11121.6|11116.6|11118.9|11113.9|53
1667326500000|2022-11-01 18:15:00|11119.3|11114.3|11118.9|11113.9|11119.8|11114.8|11116.9|11111.9|86
1667326800000|2022-11-01 18:20:00|11118.8|11113.8|11119.8|11114.8|11120.1|11115.1|11117.5|11112.5|72
1667327100000|2022-11-01 18:25:00|11119.5|11114.5|11118.6|11113.6|11120.7|11115.7|11118.3|11113.3|93
1667327400000|2022-11-01 18:30:00|11119|11114|11119.6|11114.6|11122.5|11117.5|11117.8|11112.8|51
1667327700000|2022-11-01 18:35:00|11119.5|11114.5|11120.5|11115.5|11121.1|11116.1|11118|11113|57
1667328000000|2022-11-01 18:40:00|11120.6|11115.6|11121.4|11116.4|11122.6|11117.6|11118.9|11113.9|73
1667328300000|2022-11-01 18:45:00|11121.5|11116.5|11125.4|11120.4|11126.6|11121.6|11121.3|11116.3|47
1667328600000|2022-11-01 18:50:00|11125.5|11120.5|11122.4|11117.4|11126.1|11121.1|11121.1|11116.1|36
1667328900000|2022-11-01 18:55:00|11122.2|11117.2|11119|11114|11122.4|11117.4|11118|11113|202
1667329200000|2022-11-01 19:00:00|11119.3|11114.3|11122.8|11117.8|11123.2|11118.2|11117.8|11112.8|558
1667329500000|2022-11-01 19:05:00|11123|11118|11122.4|11117.4|11124|11119|11120.8|11115.8|70
1667329800000|2022-11-01 19:10:00|11122.5|11117.5|11121.1|11116.1|11124.1|11119.1|11120.9|11115.9|28
1667330100000|2022-11-01 19:15:00|11121.3|11116.3|11122.9|11117.9|11124.4|11119.4|11120.6|11115.6|66
1667330400000|2022-11-01 19:20:00|11123|11118|11123.3|11118.3|11123.4|11118.4|11121.7|11116.7|26
1667330700000|2022-11-01 19:25:00|11123.1|11118.1|11123.9|11118.9|11124|11119|11122|11117|20
1667331000000|2022-11-01 19:30:00|11123.6|11118.6|11123.9|11118.9|11123.9|11118.9|11122.4|11117.4|27
1667331300000|2022-11-01 19:35:00|11124|11119|11128.3|11123.3|11128.3|11123.3|11122|11117|39
1667331600000|2022-11-01 19:40:00|11128.5|11123.5|11125.1|11120.1|11128.6|11123.6|11125|11120|52
1667331900000|2022-11-01 19:45:00|11125|11120|11124.4|11119.4|11126.1|11121.1|11124|11119|39
1667332200000|2022-11-01 19:50:00|11124.5|11119.5|11123.9|11118.9|11125.9|11120.9|11123.5|11118.5|21
1667332500000|2022-11-01 19:55:00|11123.7|11118.7|11123.7|11118.7|11125.1|11120.1|11122.1|11117.1|48
1667332800000|2022-11-01 20:00:00|11123.6|11118.6|11127.2|11122.2|11127.2|11122.2|11122|11117|45
1667333100000|2022-11-01 20:05:00|11127.1|11122.1|11125.7|11120.7|11127.2|11122.2|11125.1|11120.1|17
1667333400000|2022-11-01 20:10:00|11125.5|11120.5|11125.9|11120.9|11127.1|11122.1|11125.1|11120.1|11
1667333700000|2022-11-01 20:15:00|11125.7|11120.7|11126.6|11121.6|11127.1|11122.1|11125.5|11120.5|13
1667334000000|2022-11-01 20:20:00|11126.5|11121.5|11126.9|11121.9|11127.4|11122.4|11126.4|11121.4|2
1667334300000|2022-11-01 20:25:00|11126.8|11121.8|11128|11123|11128.2|11123.2|11126.1|11121.1|31
1667334600000|2022-11-01 20:30:00|11127.9|11122.9|11127.4|11122.4|11128.6|11123.6|11126.7|11121.7|10
1667334900000|2022-11-01 20:35:00|11127.5|11122.5|11127.1|11122.1|11127.6|11122.6|11126.6|11121.6|13
1667335200000|2022-11-01 20:40:00|11127|11122|11128|11123|11128|11123|11126.2|11121.2|3
1667335500000|2022-11-01 20:45:00|11128.1|11123.1|11128.1|11123.1|11129.1|11124.1|11127.4|11122.4|6
1667335800000|2022-11-01 20:50:00|11128|11123|11127.8|11122.8|11128.6|11123.6|11127.5|11122.5|18
1667336100000|2022-11-01 20:55:00|11127.7|11122.7|11129.1|11120.1|11129.1|11123.7|11127.5|11119.7|20
1667347200000|2022-11-02 00:00:00|11119.1|11114.1|11121.2|11116.2|11122.9|11117.9|11116.8|11111.8|54
1667347500000|2022-11-02 00:05:00|11121.3|11116.3|11121.3|11116.3|11123.5|11118.5|11119.7|11114.7|49
1667347800000|2022-11-02 00:10:00|11121.2|11116.2|11120.4|11115.4|11121.3|11116.3|11119.4|11114.4|47
1667348100000|2022-11-02 00:15:00|11120.3|11115.3|11120.7|11115.7|11120.9|11115.9|11118|11113|17
1667348400000|2022-11-02 00:20:00|11120.5|11115.5|11119.4|11114.4|11120.9|11115.9|11118.8|11113.8|8
1667348700000|2022-11-02 00:25:00|11119.5|11114.5|11119.4|11114.4|11121.4|11116.4|11119.4|11114.4|11
1667349000000|2022-11-02 00:30:00|11119.3|11114.3|11117.2|11112.2|11119.9|11114.9|11113.8|11108.8|74
1667349300000|2022-11-02 00:35:00|11117|11112|11110.7|11105.7|11117.2|11112.2|11106.4|11101.4|102
1667349600000|2022-11-02 00:40:00|11110.8|11105.8|11112.1|11107.1|11112.9|11107.9|11109.2|11104.2|19
1667349900000|2022-11-02 00:45:00|11112.3|11107.3|11110.8|11105.8|11112.6|11107.6|11108.3|11103.3|23
1667350200000|2022-11-02 00:50:00|11110.6|11105.6|11113.4|11108.4|11114|11109|11106.3|11101.3|56
1667350500000|2022-11-02 00:55:00|11113.5|11108.5|11104.7|11099.7|11115.8|11110.8|11104.1|11099.1|54
1667350800000|2022-11-02 01:00:00|11104.8|11099.8|11107|11102|11108.7|11103.7|11104.1|11099.1|90
1667351100000|2022-11-02 01:05:00|11107.1|11102.1|11107.5|11102.5|11107.9|11102.9|11104.5|11099.5|33
1667351400000|2022-11-02 01:10:00|11107.4|11102.4|11105|11100|11107.4|11102.4|11103.9|11098.9|30
1667351700000|2022-11-02 01:15:00|11105.1|11100.1|11108|11103|11108.5|11103.5|11103.9|11098.9|74
1667352000000|2022-11-02 01:20:00|11108.1|11103.1|11105.6|11100.6|11109.3|11104.3|11104.8|11099.8|50
1667352300000|2022-11-02 01:25:00|11105.8|11100.8|11108.7|11103.7|11109.9|11104.9|11103.9|11098.9|53
1667352600000|2022-11-02 01:30:00|11108.9|11103.9|11110.4|11105.4|11111.6|11106.6|11107.9|11102.9|47
1667352900000|2022-11-02 01:35:00|11110.5|11105.5|11104.6|11099.6|11110.5|11105.5|11104.4|11099.4|27
1667353200000|2022-11-02 01:40:00|11104.5|11099.5|11106.3|11101.3|11106.4|11101.4|11103.5|11098.5|43
1667353500000|2022-11-02 01:45:00|11106.1|11101.1|11104|11099|11106.6|11101.6|11102.5|11097.5|43
1667353800000|2022-11-02 01:50:00|11104.1|11099.1|11105.4|11100.4|11107.8|11102.8|11104.1|11099.1|20
1667354100000|2022-11-02 01:55:00|11105.1|11100.1|11104.3|11099.3|11105.9|11100.9|11102.8|11097.8|13
1667354400000|2022-11-02 02:00:00|11104.1|11099.1|11106.7|11101.7|11108.4|11103.4|11104.1|11099.1|20
1667354700000|2022-11-02 02:05:00|11106.9|11101.9|11113.3|11108.3|11113.3|11108.3|11106.4|11101.4|20
1667355000000|2022-11-02 02:10:00|11113.4|11108.4|11109|11104|11113.5|11108.5|11108.7|11103.7|6
1667355300000|2022-11-02 02:15:00|11109.1|11104.1|11109.5|11104.5|11111.5|11106.5|11108.1|11103.1|11
1667355600000|2022-11-02 02:20:00|11109.4|11104.4|11108.9|11103.9|11112.1|11107.1|11108.6|11103.6|9
1667355900000|2022-11-02 02:25:00|11109|11104|11105.5|11100.5|11109.5|11104.5|11104.2|11099.2|47
1667356200000|2022-11-02 02:30:00|11105.6|11100.6|11102.9|11097.9|11105.9|11100.9|11101|11096|83
1667356500000|2022-11-02 02:35:00|11102.7|11097.7|11102.1|11097.1|11103|11098|11101.1|11096.1|60
1667356800000|2022-11-02 02:40:00|11102.2|11097.2|11101.2|11096.2|11103.9|11098.9|11101|11096|41
1667357100000|2022-11-02 02:45:00|11101.4|11096.4|11098.7|11093.7|11101.5|11096.5|11097|11092|34
1667357400000|2022-11-02 02:50:00|11098.6|11093.6|11099.4|11094.4|11099.7|11094.7|11096.4|11091.4|18
1667357700000|2022-11-02 02:55:00|11099.5|11094.5|11097.8|11092.8|11099.6|11094.6|11095.1|11090.1|28
1667358000000|2022-11-02 03:00:00|11097.7|11092.7|11099.5|11094.5|11100.2|11095.2|11097.7|11092.7|43
1667358300000|2022-11-02 03:05:00|11099.6|11094.6|11098.3|11093.3|11099.6|11094.6|11096.8|11091.8|31
1667358600000|2022-11-02 03:10:00|11098.2|11093.2|11097.8|11092.8|11099.4|11094.4|11097.7|11092.7|13
1667358900000|2022-11-02 03:15:00|11097.6|11092.6|11097.5|11092.5|11099.2|11094.2|11096|11091|21
1667359200000|2022-11-02 03:20:00|11097.3|11092.3|11094.2|11089.2|11097.3|11092.3|11093.6|11088.6|48
1667359500000|2022-11-02 03:25:00|11094.3|11089.3|11094.1|11089.1|11095.5|11090.5|11092|11087|40
1667359800000|2022-11-02 03:30:00|11094.2|11089.2|11094.6|11089.6|11094.6|11089.6|11091.6|11086.6|39
1667360100000|2022-11-02 03:35:00|11094.5|11089.5|11094.3|11089.3|11095.8|11090.8|11094|11089|17
1667360400000|2022-11-02 03:40:00|11094.5|11089.5|11096.1|11091.1|11097|11092|11094.5|11089.5|39
1667360700000|2022-11-02 03:45:00|11096|11091|11098.3|11093.3|11098.7|11093.7|11095.1|11090.1|21
1667361000000|2022-11-02 03:50:00|11098.6|11093.6|11098.5|11093.5|11099.5|11094.5|11097.8|11092.8|20
1667361300000|2022-11-02 03:55:00|11098.6|11093.6|11100|11095|11100.1|11095.1|11098.3|11093.3|12
1667361600000|2022-11-02 04:00:00|11099.8|11094.8|11102.5|11097.5|11104.7|11099.7|11098.7|11093.7|50
1667361900000|2022-11-02 04:05:00|11102.6|11097.6|11105.3|11100.3|11106.7|11101.7|11102.5|11097.5|65
1667362200000|2022-11-02 04:10:00|11105.5|11100.5|11103.7|11098.7|11105.6|11100.6|11103.6|11098.6|23
1667362500000|2022-11-02 04:15:00|11103.8|11098.8|11104.5|11099.5|11104.6|11099.6|11102.3|11097.3|5
1667362800000|2022-11-02 04:20:00|11104.6|11099.6|11106.9|11101.9|11107.7|11102.7|11103.9|11098.9|23
1667363100000|2022-11-02 04:25:00|11106.8|11101.8|11104.3|11099.3|11107.3|11102.3|11103.9|11098.9|9
1667363400000|2022-11-02 04:30:00|11104.4|11099.4|11105.7|11100.7|11106.4|11101.4|11103.8|11098.8|26
1667363700000|2022-11-02 04:35:00|11105.8|11100.8|11104.9|11099.9|11107.2|11102.2|11104.9|11099.9|19
1667364000000|2022-11-02 04:40:00|11105.1|11100.1|11107.2|11102.2|11107.4|11102.4|11103.6|11098.6|10
1667364300000|2022-11-02 04:45:00|11107.1|11102.1|11111.6|11106.6|11113.8|11108.8|11106.2|11101.2|119
1667364600000|2022-11-02 04:50:00|11111.7|11106.7|11109.3|11104.3|11112.1|11107.1|11108.8|11103.8|15
1667364900000|2022-11-02 04:55:00|11109.4|11104.4|11109.1|11104.1|11109.7|11104.7|11107.4|11102.4|13
1667365200000|2022-11-02 05:00:00|11108.9|11103.9|11106.9|11101.9|11109.2|11104.2|11105.3|11100.3|14
1667365500000|2022-11-02 05:05:00|11107.1|11102.1|11107.9|11102.9|11108.9|11103.9|11106.4|11101.4|21
1667365800000|2022-11-02 05:10:00|11107.7|11102.7|11106.6|11101.6|11107.8|11102.8|11105.7|11100.7|15
1667366100000|2022-11-02 05:15:00|11106.4|11101.4|11103.4|11098.4|11107.3|11102.3|11103.4|11098.4|22
1667366400000|2022-11-02 05:20:00|11103.3|11098.3|11104.5|11099.5|11105.1|11100.1|11102.7|11097.7|14
1667366700000|2022-11-02 05:25:00|11104.7|11099.7|11104.9|11099.9|11105.9|11100.9|11104|11099|20
1667367000000|2022-11-02 05:30:00|11104.8|11099.8|11105|11100|11105.8|11100.8|11103.2|11098.2|13
1667367300000|2022-11-02 05:35:00|11104.9|11099.9|11101|11096|11104.9|11099.9|11098.9|11093.9|109
1667367600000|2022-11-02 05:40:00|11100.9|11095.9|11101.4|11096.4|11101.9|11096.9|11100.4|11095.4|50
1667367900000|2022-11-02 05:45:00|11101.3|11096.3|11099.1|11094.1|11101.3|11096.3|11097|11092|37
1667368200000|2022-11-02 05:50:00|11098.9|11093.9|11101.9|11096.9|11102.8|11097.8|11098.9|11093.9|28
1667368500000|2022-11-02 05:55:00|11101.8|11096.8|11104.4|11099.4|11105.5|11100.5|11101.8|11096.8|27
1667368800000|2022-11-02 06:00:00|11104.3|11099.3|11102.3|11097.3|11104.3|11099.3|11101.2|11096.2|48
1667369100000|2022-11-02 06:05:00|11102|11097|11107.5|11102.5|11108|11103|11101.7|11096.7|41
1667369400000|2022-11-02 06:10:00|11107.7|11102.7|11110.5|11105.5|11110.5|11105.5|11105.4|11100.4|32
1667369700000|2022-11-02 06:15:00|11110.4|11105.4|11108.4|11103.4|11112.5|11107.5|11108.4|11103.4|29
1667370000000|2022-11-02 06:20:00|11108.3|11103.3|11109.5|11104.5|11111.2|11106.2|11107|11102|27
1667370300000|2022-11-02 06:25:00|11109.7|11104.7|11109.4|11104.4|11112.3|11107.3|11109.2|11104.2|21
1667370600000|2022-11-02 06:30:00|11109.3|11104.3|11106.9|11101.9|11110|11105|11102.8|11097.8|54
1667370900000|2022-11-02 06:35:00|11106.8|11101.8|11109|11104|11109|11104|11104.5|11099.5|48
1667371200000|2022-11-02 06:40:00|11108.9|11103.9|11108.8|11103.8|11109.2|11104.2|11106.5|11101.5|23
1667371500000|2022-11-02 06:45:00|11108.7|11103.7|11105|11100|11108.7|11103.7|11103.5|11098.5|44
1667371800000|2022-11-02 06:50:00|11105.2|11100.2|11109|11104|11110.5|11105.5|11105|11100|29
1667372100000|2022-11-02 06:55:00|11109.3|11104.3|11108.8|11103.8|11111|11106|11108|11103|41
1667372400000|2022-11-02 07:00:00|11108.6|11103.6|11108.1|11103.1|11110.2|11105.2|11105.8|11100.8|77
1667372700000|2022-11-02 07:05:00|11108.3|11103.3|11114.1|11109.1|11115.8|11110.8|11108.1|11103.1|132
1667373000000|2022-11-02 07:10:00|11114|11109|11115.5|11110.5|11115.8|11110.8|11111.8|11106.8|48
1667373300000|2022-11-02 07:15:00|11115.4|11110.4|11117.4|11112.4|11118|11113|11115.1|11110.1|192
1667373600000|2022-11-02 07:20:00|11117.3|11112.3|11115.9|11110.9|11119|11114|11115.3|11110.3|55
1667373900000|2022-11-02 07:25:00|11115.8|11110.8|11115|11110|11117.3|11112.3|11114.3|11109.3|32
1667374200000|2022-11-02 07:30:00|11115.2|11110.2|11114.5|11109.5|11117.4|11112.4|11111|11106|60
1667374500000|2022-11-02 07:35:00|11114.7|11109.7|11114.4|11109.4|11116.6|11111.6|11113|11108|29
1667374800000|2022-11-02 07:40:00|11114.3|11109.3|11112.6|11107.6|11115.3|11110.3|11111.9|11106.9|36
1667375100000|2022-11-02 07:45:00|11112.4|11107.4|11107.8|11102.8|11112.6|11107.6|11107.3|11102.3|47
1667375400000|2022-11-02 07:50:00|11107.9|11102.9|11110.5|11105.5|11110.8|11105.8|11104.3|11099.3|55
1667375700000|2022-11-02 07:55:00|11110.4|11105.4|11107.4|11102.4|11112.1|11107.1|11106.8|11101.8|68
1667376000000|2022-11-02 08:00:00|11107.3|11102.3|11106.8|11101.8|11110.3|11105.3|11103.3|11098.3|151
1667376300000|2022-11-02 08:05:00|11106.6|11101.6|11106.6|11101.6|11107.4|11102.4|11102.1|11097.1|64
1667376600000|2022-11-02 08:10:00|11106.8|11101.8|11103.5|11098.5|11107.5|11102.5|11101.1|11096.1|69
1667376900000|2022-11-02 08:15:00|11103.6|11098.6|11098.1|11093.1|11104.6|11099.6|11096.6|11091.6|115
1667377200000|2022-11-02 08:20:00|11098|11093|11095.5|11090.5|11099.8|11094.8|11094.9|11089.9|64
1667377500000|2022-11-02 08:25:00|11095.4|11090.4|11090.5|11085.5|11095.4|11090.4|11085.9|11080.9|209
1667377800000|2022-11-02 08:30:00|11090.4|11085.4|11088.5|11083.5|11090.6|11085.6|11086.1|11081.1|129
1667378100000|2022-11-02 08:35:00|11088.6|11083.6|11086.9|11081.9|11092.1|11087.1|11085.6|11080.6|130
1667378400000|2022-11-02 08:40:00|11087|11082|11089.6|11084.6|11090.2|11085.2|11086.1|11081.1|83
1667378700000|2022-11-02 08:45:00|11089.5|11084.5|11090.5|11085.5|11093.4|11088.4|11087.5|11082.5|67
1667379000000|2022-11-02 08:50:00|11090.4|11085.4|11090.5|11085.5|11094.2|11089.2|11089.4|11084.4|124
1667379300000|2022-11-02 08:55:00|11094.4|11089.4|11092|11087|11094.4|11089.4|11088.9|11083.9|57
1667379600000|2022-11-02 09:00:00|11092.1|11087.1|11094.5|11089.5|11096.7|11091.7|11088.6|11083.6|90
1667379900000|2022-11-02 09:05:00|11094.3|11089.3|11096.7|11091.7|11097.7|11092.7|11093.5|11088.5|68
1667380200000|2022-11-02 09:10:00|11096.9|11091.9|11097.9|11092.9|11100.9|11095.9|11095.2|11090.2|162
1667380500000|2022-11-02 09:15:00|11098.1|11093.1|11099.5|11094.5|11101.5|11096.5|11098.1|11093.1|71
1667380800000|2022-11-02 09:20:00|11099.4|11094.4|11102.1|11097.1|11102.2|11097.2|11098.5|11093.5|54
1667381100000|2022-11-02 09:25:00|11102.4|11097.4|11100.4|11095.4|11104.7|11099.7|11099.6|11094.6|46
1667381400000|2022-11-02 09:30:00|11100.5|11095.5|11099.2|11094.2|11101.4|11096.4|11097.3|11092.3|48
1667381700000|2022-11-02 09:35:00|11099.1|11094.1|11099.7|11094.7|11100.5|11095.5|11097|11092|18
1667382000000|2022-11-02 09:40:00|11099.8|11094.8|11099.3|11094.3|11100.6|11095.6|11097.2|11092.2|30
1667382300000|2022-11-02 09:45:00|11099.5|11094.5|11098.7|11093.7|11100.3|11095.3|11095.8|11090.8|32
1667382600000|2022-11-02 09:50:00|11098.5|11093.5|11095.7|11090.7|11098.5|11093.5|11094.6|11089.6|74
1667382900000|2022-11-02 09:55:00|11095.8|11090.8|11090.8|11085.8|11096.2|11091.2|11090.4|11085.4|79
1667383200000|2022-11-02 10:00:00|11091|11086|11087.3|11082.3|11092.1|11087.1|11085.5|11080.5|110
1667383500000|2022-11-02 10:05:00|11087.2|11082.2|11088.5|11083.5|11089.8|11084.8|11085.3|11080.3|59
1667383800000|2022-11-02 10:10:00|11088.3|11083.3|11095.1|11090.1|11095.3|11090.3|11086.7|11081.7|40
1667384100000|2022-11-02 10:15:00|11095|11090|11094.1|11089.1|11096.1|11091.1|11091.1|11086.1|38
1667384400000|2022-11-02 10:20:00|11094|11089|11092.1|11087.1|11094|11089|11090.5|11085.5|22
1667384700000|2022-11-02 10:25:00|11092.2|11087.2|11096.2|11091.2|11098.5|11093.5|11091.8|11086.8|42
1667385000000|2022-11-02 10:30:00|11096.3|11091.3|11094.3|11089.3|11096.8|11091.8|11093.5|11088.5|29
1667385300000|2022-11-02 10:35:00|11094.2|11089.2|11096|11091|11098|11093|11094.1|11089.1|124
1667385600000|2022-11-02 10:40:00|11095.8|11090.8|11094.8|11089.8|11096.8|11091.8|11092.8|11087.8|17
1667385900000|2022-11-02 10:45:00|11094.7|11089.7|11094.7|11089.7|11095.8|11090.8|11092.6|11087.6|46
1667386200000|2022-11-02 10:50:00|11095|11090|11092.7|11087.7|11096.6|11091.6|11091.4|11086.4|27
1667386500000|2022-11-02 10:55:00|11092.8|11087.8|11089.9|11084.9|11097.3|11092.3|11088.6|11083.6|107
1667386800000|2022-11-02 11:00:00|11090.1|11085.1|11092.8|11087.8|11094.5|11089.5|11088.8|11083.8|109
1667387100000|2022-11-02 11:05:00|11093|11088|11091.1|11086.1|11093.8|11088.8|11090.9|11085.9|36
1667387400000|2022-11-02 11:10:00|11091.2|11086.2|11086.1|11081.1|11091.8|11086.8|11085.3|11080.3|59
1667387700000|2022-11-02 11:15:00|11085.9|11080.9|11088.1|11083.1|11089.4|11084.4|11084.8|11079.8|43
1667388000000|2022-11-02 11:20:00|11088.2|11083.2|11096.3|11091.3|11096.3|11091.3|11088.2|11083.2|40
1667388300000|2022-11-02 11:25:00|11096.4|11091.4|11101.8|11096.8|11101.8|11096.8|11096.3|11091.3|75
1667388600000|2022-11-02 11:30:00|11101.9|11096.9|11098.9|11093.9|11102.7|11097.7|11096.9|11091.9|38
1667388900000|2022-11-02 11:35:00|11098.7|11093.7|11097.6|11092.6|11102.2|11097.2|11096.9|11091.9|65
1667389200000|2022-11-02 11:40:00|11097.4|11092.4|11096.4|11091.4|11098.7|11093.7|11094.2|11089.2|36
1667389500000|2022-11-02 11:45:00|11096.6|11091.6|11096.2|11091.2|11097.6|11092.6|11093.7|11088.7|35
1667389800000|2022-11-02 11:50:00|11096.3|11091.3|11094.4|11089.4|11097.3|11092.3|11093.9|11088.9|32
1667390100000|2022-11-02 11:55:00|11094.3|11089.3|11094.2|11089.2|11094.8|11089.8|11092.1|11087.1|32
1667390400000|2022-11-02 12:00:00|11094.1|11089.1|11089.2|11084.2|11094.2|11089.2|11087.8|11082.8|121
1667390700000|2022-11-02 12:05:00|11089.1|11084.1|11091.8|11086.8|11091.9|11086.9|11087.8|11082.8|54
1667391000000|2022-11-02 12:10:00|11090.6|11085.6|11103.1|11098.1|11107|11102|11088.7|11083.7|52
1667391300000|2022-11-02 12:15:00|11107.5|11102.5|11101.5|11096.5|11115.9|11110.9|11097.9|11092.9|236
1667391600000|2022-11-02 12:20:00|11101.2|11096.2|11097.9|11092.9|11104.3|11099.3|11095.9|11090.9|100
1667391900000|2022-11-02 12:25:00|11097.8|11092.8|11098.4|11093.4|11102.5|11097.5|11096.7|11091.7|91
1667392200000|2022-11-02 12:30:00|11096.2|11091.2|11095|11090|11100.9|11095.9|11094.5|11089.5|199
1667392500000|2022-11-02 12:35:00|11094.9|11089.9|11095.5|11090.5|11097.5|11092.5|11091.8|11086.8|109
1667392800000|2022-11-02 12:40:00|11095.7|11090.7|11105.5|11100.5|11106.2|11101.2|11093|11088|294
1667393100000|2022-11-02 12:45:00|11105.4|11100.4|11097.3|11092.3|11106.4|11101.4|11097.3|11092.3|105
1667393400000|2022-11-02 12:50:00|11097.4|11092.4|11093.4|11088.4|11098.7|11093.7|11092.8|11087.8|132
1667393700000|2022-11-02 12:55:00|11093.5|11088.5|11087.5|11082.5|11094.3|11089.3|11086.3|11081.3|170
1667394000000|2022-11-02 13:00:00|11087.7|11082.7|11089.9|11084.9|11092.3|11087.3|11087.2|11082.2|109
1667394300000|2022-11-02 13:05:00|11089.8|11084.8|11085.8|11080.8|11090.5|11085.5|11081|11076|169
1667394600000|2022-11-02 13:10:00|11085.9|11080.9|11086|11081|11089.3|11084.3|11084.5|11079.5|117
1667394900000|2022-11-02 13:15:00|11086.3|11081.3|11086.3|11081.3|11088.5|11083.5|11085.3|11080.3|71
1667395200000|2022-11-02 13:20:00|11086.1|11081.1|11086.1|11081.1|11086.3|11081.3|11080.3|11075.3|111
1667395500000|2022-11-02 13:25:00|11086.3|11081.3|11089.3|11084.3|11089.5|11084.5|11082.6|11077.6|87
1667395800000|2022-11-02 13:30:00|11089.1|11084.1|11098.5|11093.5|11098.5|11093.5|11088.5|11083.5|245
1667396100000|2022-11-02 13:35:00|11098.7|11093.7|11103.3|11098.3|11105.2|11100.2|11097.3|11092.3|221
1667396400000|2022-11-02 13:40:00|11103.1|11098.1|11103.9|11098.9|11105.5|11100.5|11100.9|11095.9|216
1667396700000|2022-11-02 13:45:00|11104|11099|11105.9|11100.9|11106|11101|11099.6|11094.6|128
1667397000000|2022-11-02 13:50:00|11106|11101|11102.4|11097.4|11106.3|11101.3|11098.4|11093.4|118
1667397300000|2022-11-02 13:55:00|11102.5|11097.5|11100|11095|11102.9|11097.9|11098.6|11093.6|119
1667397600000|2022-11-02 14:00:00|11099.9|11094.9|11102.8|11097.8|11106|11101|11099.9|11094.9|109
1667397900000|2022-11-02 14:05:00|11102.6|11097.6|11107.3|11102.3|11108.8|11103.8|11100.6|11095.6|81
1667398200000|2022-11-02 14:10:00|11107|11102|11110|11105|11110.1|11105.1|11105|11100|173
1667398500000|2022-11-02 14:15:00|11110.1|11105.1|11108|11103|11113.3|11108.3|11107.3|11102.3|136
1667398800000|2022-11-02 14:20:00|11108.1|11103.1|11109.1|11104.1|11112.3|11107.3|11107.5|11102.5|125
1667399100000|2022-11-02 14:25:00|11109.3|11104.3|11106.1|11101.1|11110|11105|11105.8|11100.8|75
1667399400000|2022-11-02 14:30:00|11106.4|11101.4|11110|11105|11110.6|11105.6|11104.6|11099.6|207
1667399700000|2022-11-02 14:35:00|11110.3|11105.3|11109.9|11104.9|11113.6|11108.6|11107.8|11102.8|124
1667400000000|2022-11-02 14:40:00|11109.6|11104.6|11111.4|11106.4|11111.5|11106.5|11106.2|11101.2|85
1667400300000|2022-11-02 14:45:00|11111.5|11106.5|11110.9|11105.9|11114.4|11109.4|11110.2|11105.2|156
1667400600000|2022-11-02 14:50:00|11110.8|11105.8|11114.6|11109.6|11118.2|11113.2|11109.9|11104.9|276
1667400900000|2022-11-02 14:55:00|11114.9|11109.9|11116.1|11111.1|11116.5|11111.5|11110.9|11105.9|150
1667401200000|2022-11-02 15:00:00|11116|11111|11119|11114|11120.5|11115.5|11115.1|11110.1|262
1667401500000|2022-11-02 15:05:00|11118.9|11113.9|11120.6|11115.6|11122.5|11117.5|11116|11111|157
1667401800000|2022-11-02 15:10:00|11120.8|11115.8|11120.5|11115.5|11125.5|11120.5|11119.9|11114.9|141
1667402100000|2022-11-02 15:15:00|11120.9|11115.9|11117|11112|11121.3|11116.3|11116.1|11111.1|188
1667402400000|2022-11-02 15:20:00|11116.5|11111.5|11117.8|11112.8|11119.4|11114.4|11116.5|11111.5|124
1667402700000|2022-11-02 15:25:00|11117.6|11112.6|11115.1|11110.1|11117.8|11112.8|11113.4|11108.4|130
1667403000000|2022-11-02 15:30:00|11115.4|11110.4|11117|11112|11120.3|11115.3|11115.1|11110.1|72
1667403300000|2022-11-02 15:35:00|11116.9|11111.9|11114.7|11109.7|11117|11112|11112.5|11107.5|113
1667403600000|2022-11-02 15:40:00|11115|11110|11113.1|11108.1|11116.1|11111.1|11108.2|11103.2|133
1667403900000|2022-11-02 15:45:00|11113.2|11108.2|11115.5|11110.5|11117.6|11112.6|11110.2|11105.2|72
1667404200000|2022-11-02 15:50:00|11115.4|11110.4|11116.6|11111.6|11120.5|11115.5|11115|11110|109
1667404500000|2022-11-02 15:55:00|11116.5|11111.5|11117|11112|11121|11116|11115.5|11110.5|122
1667404800000|2022-11-02 16:00:00|11117.1|11112.1|11117.4|11112.4|11121.7|11116.7|11117|11112|149
1667405100000|2022-11-02 16:05:00|11117.2|11112.2|11120.2|11115.2|11122|11117|11114.2|11109.2|83
1667405400000|2022-11-02 16:10:00|11120.4|11115.4|11122|11117|11122.5|11117.5|11118.9|11113.9|70
1667405700000|2022-11-02 16:15:00|11122.1|11117.1|11127.2|11122.2|11128.1|11123.1|11121.5|11116.5|109
1667406000000|2022-11-02 16:20:00|11127.4|11122.4|11127.1|11122.1|11129.5|11124.5|11125.7|11120.7|86
1667406300000|2022-11-02 16:25:00|11127.2|11122.2|11125.5|11120.5|11128.2|11123.2|11123.7|11118.7|155
1667406600000|2022-11-02 16:30:00|11125.4|11120.4|11126.5|11121.5|11127.5|11122.5|11124.7|11119.7|28
1667406900000|2022-11-02 16:35:00|11126.4|11121.4|11130|11125|11131.5|11126.5|11125.7|11120.7|135
1667407200000|2022-11-02 16:40:00|11129.8|11124.8|11127|11122|11130.5|11125.5|11126.2|11121.2|59
1667407500000|2022-11-02 16:45:00|11127.1|11122.1|11127.8|11122.8|11129.3|11124.3|11126.7|11121.7|83
1667407800000|2022-11-02 16:50:00|11127.7|11122.7|11128.1|11123.1|11128.8|11123.8|11127.1|11122.1|59
1667408100000|2022-11-02 16:55:00|11128|11123|11122.3|11117.3|11128.2|11123.2|11120.5|11115.5|67
1667408400000|2022-11-02 17:00:00|11122.5|11117.5|11122.7|11117.7|11123.7|11118.7|11121.5|11116.5|48
1667408700000|2022-11-02 17:05:00|11122.5|11117.5|11125.8|11120.8|11127.7|11122.7|11122.5|11117.5|104
1667409000000|2022-11-02 17:10:00|11125.7|11120.7|11129.6|11124.6|11129.6|11124.6|11125.3|11120.3|30
1667409300000|2022-11-02 17:15:00|11129.7|11124.7|11125.7|11120.7|11130.3|11125.3|11125.7|11120.7|31
1667409600000|2022-11-02 17:20:00|11125.8|11120.8|11126.7|11121.7|11126.8|11121.8|11124.8|11119.8|50
1667409900000|2022-11-02 17:25:00|11126.8|11121.8|11124|11119|11127.1|11122.1|11123.3|11118.3|48
1667410200000|2022-11-02 17:30:00|11123.8|11118.8|11117.2|11112.2|11125|11120|11116.8|11111.8|107
1667410500000|2022-11-02 17:35:00|11117.5|11112.5|11112|11107|11117.7|11112.7|11111.7|11106.7|172
1667410800000|2022-11-02 17:40:00|11111.7|11106.7|11110.7|11105.7|11111.7|11106.7|11107|11102|140
1667411100000|2022-11-02 17:45:00|11110.8|11105.8|11105|11100|11111|11106|11104.8|11099.8|122
1667411400000|2022-11-02 17:50:00|11104.8|11099.8|11105.1|11100.1|11106|11101|11100.7|11095.7|170
1667411700000|2022-11-02 17:55:00|11105.2|11100.2|11109.9|11104.9|11113.2|11108.2|11104.1|11099.1|99
1667412000000|2022-11-02 18:00:00|11110|11105|11042.6|11037.6|11118.1|11110.8|11039.3|11034.3|1161
1667412300000|2022-11-02 18:05:00|11042.8|11037.8|11038.2|11033.2|11046.6|11041.6|11030.5|11025.5|649
1667412600000|2022-11-02 18:10:00|11038.1|11033.1|11042.7|11037.7|11049.1|11044.1|11031.8|11026.8|566
1667412900000|2022-11-02 18:15:00|11041.8|11036.8|11041.1|11036.1|11048.3|11043.3|11034.2|11029.2|453
1667413200000|2022-11-02 18:20:00|11040.9|11035.9|11043.2|11038.2|11048.6|11043.6|11039.4|11034.4|490
1667413500000|2022-11-02 18:25:00|11043.3|11038.3|11039.7|11034.7|11044.6|11039.6|11037.8|11032.8|392
1667413800000|2022-11-02 18:30:00|11039.8|11034.8|11023.2|11018.2|11039.8|11034.8|11016.8|11011.8|763
1667414100000|2022-11-02 18:35:00|11023.1|11018.1|11048.6|11043.6|11080.7|11075.7|11008.9|11003.9|2085
1667414400000|2022-11-02 18:40:00|11048.7|11043.7|11058.1|11053.1|11070.1|11065.1|11045.1|11040.1|1417
1667414700000|2022-11-02 18:45:00|11058.6|11053.6|11080.3|11075.3|11081.5|11076.5|11053.4|11048.4|708
1667415000000|2022-11-02 18:50:00|11080.5|11075.5|11113.7|11108.7|11119.8|11114.8|11076.6|11071.6|1078
1667415300000|2022-11-02 18:55:00|11113.8|11108.8|11107.3|11102.3|11118.2|11113.2|11100.6|11095.6|683
1667415600000|2022-11-02 19:00:00|11107.4|11102.4|11115.2|11110.2|11118.2|11113.2|11106.2|11101.2|400
1667415900000|2022-11-02 19:05:00|11115.3|11110.3|11091.6|11086.6|11116.9|11111.9|11087.7|11082.7|550
1667416200000|2022-11-02 19:10:00|11091.7|11086.7|11105.9|11100.9|11106.6|11101.6|11091.7|11086.7|371
1667416500000|2022-11-02 19:15:00|11106.1|11101.1|11134.6|11129.6|11134.8|11129.8|11105.8|11100.8|501
1667416800000|2022-11-02 19:20:00|11134.7|11129.7|11159.8|11154.8|11163.7|11158.7|11134.7|11129.7|689
1667417100000|2022-11-02 19:25:00|11159.9|11154.9|11162.4|11157.4|11175.3|11170.3|11154.8|11149.8|597
1667417400000|2022-11-02 19:30:00|11162.5|11157.5|11161.9|11156.9|11174.2|11169.2|11160.1|11155.1|408
1667417700000|2022-11-02 19:35:00|11162.1|11157.1|11160.4|11155.4|11165.7|11160.7|11156.7|11151.7|237
1667418000000|2022-11-02 19:40:00|11160.6|11155.6|11157.8|11152.8|11165.6|11160.6|11153.9|11148.9|174
1667418300000|2022-11-02 19:45:00|11158.1|11153.1|11164.3|11159.3|11164.3|11159.3|11153.7|11148.7|161
1667418600000|2022-11-02 19:50:00|11164.2|11159.2|11169.8|11164.8|11171.7|11166.7|11163.9|11158.9|158
1667418900000|2022-11-02 19:55:00|11169.7|11164.7|11170.3|11165.3|11171.6|11166.6|11166.4|11161.4|203
1667419200000|2022-11-02 20:00:00|11170.4|11165.4|11170.9|11165.9|11173.9|11168.9|11168.9|11163.9|102
1667419500000|2022-11-02 20:05:00|11171|11166|11172|11167|11173.7|11168.7|11169.8|11164.8|32
1667419800000|2022-11-02 20:10:00|11172.2|11167.2|11173.7|11168.7|11174.7|11169.7|11170.4|11165.4|38
1667420100000|2022-11-02 20:15:00|11173.8|11168.8|11174.9|11169.9|11176.2|11171.2|11172.4|11167.4|66
1667420400000|2022-11-02 20:20:00|11174.8|11169.8|11173.7|11168.7|11177.2|11172.2|11173.4|11168.4|59
1667420700000|2022-11-02 20:25:00|11173.9|11168.9|11174.9|11169.9|11175.8|11170.8|11173.9|11168.9|12
1667421000000|2022-11-02 20:30:00|11175|11170|11173.9|11168.9|11175.5|11170.5|11173.8|11168.8|9
1667421300000|2022-11-02 20:35:00|11173.8|11168.8|11175.9|11170.9|11176.3|11171.3|11173.2|11168.2|29
1667421600000|2022-11-02 20:40:00|11176|11171|11180.8|11175.8|11180.8|11175.8|11176|11171|152
1667421900000|2022-11-02 20:45:00|11180.7|11175.7|11181.7|11176.7|11182.5|11177.5|11180.7|11175.7|109
1667422200000|2022-11-02 20:50:00|11181.5|11176.5|11184.9|11179.9|11185|11180|11180.8|11175.8|58
1667422500000|2022-11-02 20:55:00|11185|11180|11179.4|11170.4|11185.1|11180.1|11179.2|11170.2|39
1667433600000|2022-11-03 00:00:00|11185.1|11180.1|11191.7|11186.7|11192.1|11187.1|11184.1|11179.1|144
1667433900000|2022-11-03 00:05:00|11191.6|11186.6|11189.2|11184.2|11191.6|11186.6|11188.5|11183.5|58
1667434200000|2022-11-03 00:10:00|11189.3|11184.3|11185.1|11180.1|11190.2|11185.2|11184.8|11179.8|50
1667434500000|2022-11-03 00:15:00|11185.2|11180.2|11186.7|11181.7|11186.7|11181.7|11183.6|11178.6|63
1667434800000|2022-11-03 00:20:00|11186.8|11181.8|11186.5|11181.5|11188.3|11183.3|11185.1|11180.1|25
1667435100000|2022-11-03 00:25:00|11186.6|11181.6|11189.5|11184.5|11190|11185|11186.6|11181.6|30
1667435400000|2022-11-03 00:30:00|11189.6|11184.6|11187.1|11182.1|11189.6|11184.6|11185|11180|47
1667435700000|2022-11-03 00:35:00|11187|11182|11188.8|11183.8|11189.3|11184.3|11185.8|11180.8|17
1667436000000|2022-11-03 00:40:00|11188.7|11183.7|11185.7|11180.7|11189|11184|11185.6|11180.6|18
1667436300000|2022-11-03 00:45:00|11185.8|11180.8|11181.6|11176.6|11186.2|11181.2|11180.5|11175.5|48
1667436600000|2022-11-03 00:50:00|11181.5|11176.5|11178.1|11173.1|11182|11177|11176.9|11171.9|54
1667436900000|2022-11-03 00:55:00|11178.2|11173.2|11174.4|11169.4|11178.2|11173.2|11172.8|11167.8|63
1667437200000|2022-11-03 01:00:00|11174.6|11169.6|11173.9|11168.9|11177.1|11172.1|11173.3|11168.3|62
1667437500000|2022-11-03 01:05:00|11174.1|11169.1|11173.3|11168.3|11176.8|11171.8|11172.4|11167.4|44
1667437800000|2022-11-03 01:10:00|11173.4|11168.4|11169.7|11164.7|11174.8|11169.8|11169.2|11164.2|65
1667438100000|2022-11-03 01:15:00|11169.8|11164.8|11170.2|11165.2|11172.1|11167.1|11168.4|11163.4|60
1667438400000|2022-11-03 01:20:00|11170.1|11165.1|11158.2|11153.2|11170.4|11165.4|11157.9|11152.9|107
1667438700000|2022-11-03 01:25:00|11158.3|11153.3|11161.4|11156.4|11161.7|11156.7|11158.1|11153.1|120
1667439000000|2022-11-03 01:30:00|11161.6|11156.6|11162.3|11157.3|11163.2|11158.2|11158.4|11153.4|54
1667439300000|2022-11-03 01:35:00|11162.2|11157.2|11156.1|11151.1|11162.4|11157.4|11154.9|11149.9|92
1667439600000|2022-11-03 01:40:00|11156.2|11151.2|11156.8|11151.8|11158.2|11153.2|11153.9|11148.9|61
1667439900000|2022-11-03 01:45:00|11156.7|11151.7|11159.1|11154.1|11159.3|11154.3|11155.1|11150.1|39
1667440200000|2022-11-03 01:50:00|11159.2|11154.2|11161.8|11156.8|11162.3|11157.3|11158.1|11153.1|33
1667440500000|2022-11-03 01:55:00|11161.7|11156.7|11163.6|11158.6|11164.8|11159.8|11159.2|11154.2|34
1667440800000|2022-11-03 02:00:00|11163.7|11158.7|11162.2|11157.2|11164.9|11159.9|11161.8|11156.8|26
1667441100000|2022-11-03 02:05:00|11162|11157|11159.4|11154.4|11164.2|11159.2|11158|11153|39
1667441400000|2022-11-03 02:10:00|11159.7|11154.7|11158.5|11153.5|11162.9|11157.9|11158.2|11153.2|38
1667441700000|2022-11-03 02:15:00|11158.3|11153.3|11159|11154|11159.4|11154.4|11155.4|11150.4|37
1667442000000|2022-11-03 02:20:00|11159.2|11154.2|11157.8|11152.8|11159.9|11154.9|11155.2|11150.2|48
1667442300000|2022-11-03 02:25:00|11157.9|11152.9|11160.5|11155.5|11160.8|11155.8|11157.7|11152.7|15
1667442600000|2022-11-03 02:30:00|11160.7|11155.7|11163.3|11158.3|11163.5|11158.5|11159.4|11154.4|28
1667442900000|2022-11-03 02:35:00|11163.2|11158.2|11163|11158|11163.5|11158.5|11161|11156|22
1667443200000|2022-11-03 02:40:00|11162.9|11157.9|11165|11160|11166.4|11161.4|11161.4|11156.4|32
1667443500000|2022-11-03 02:45:00|11164.8|11159.8|11165.7|11160.7|11165.8|11160.8|11163.7|11158.7|25
1667443800000|2022-11-03 02:50:00|11165.8|11160.8|11166.4|11161.4|11168.4|11163.4|11163.8|11158.8|32
1667444100000|2022-11-03 02:55:00|11166.2|11161.2|11167.3|11162.3|11168.4|11163.4|11164.7|11159.7|17
1667444400000|2022-11-03 03:00:00|11167.4|11162.4|11162.8|11157.8|11167.4|11162.4|11161.2|11156.2|31
1667444700000|2022-11-03 03:05:00|11162.7|11157.7|11164.5|11159.5|11166.5|11161.5|11160.4|11155.4|39
1667445000000|2022-11-03 03:10:00|11164.4|11159.4|11165.9|11160.9|11166.4|11161.4|11163.7|11158.7|42
1667445300000|2022-11-03 03:15:00|11166|11161|11165.4|11160.4|11166.8|11161.8|11162.9|11157.9|19
1667445600000|2022-11-03 03:20:00|11165.3|11160.3|11165|11160|11166.7|11161.7|11164.4|11159.4|18
1667445900000|2022-11-03 03:25:00|11164.9|11159.9|11167.5|11162.5|11167.8|11162.8|11163.9|11158.9|17
1667446200000|2022-11-03 03:30:00|11167.6|11162.6|11169.3|11164.3|11169.8|11164.8|11166.3|11161.3|14
1667446500000|2022-11-03 03:35:00|11169.1|11164.1|11169.3|11164.3|11169.8|11164.8|11167.1|11162.1|29
1667446800000|2022-11-03 03:40:00|11169.1|11164.1|11167.3|11162.3|11169.1|11164.1|11166.6|11161.6|27
1667447100000|2022-11-03 03:45:00|11167.1|11162.1|11166|11161|11167.8|11162.8|11165.9|11160.9|10
1667447400000|2022-11-03 03:50:00|11166.1|11161.1|11164|11159|11166.1|11161.1|11163.9|11158.9|26
1667447700000|2022-11-03 03:55:00|11164.1|11159.1|11162.9|11157.9|11164.6|11159.6|11161.1|11156.1|43
1667448000000|2022-11-03 04:00:00|11163.1|11158.1|11162.6|11157.6|11163.1|11158.1|11160.3|11155.3|45
1667448300000|2022-11-03 04:05:00|11162.5|11157.5|11163.3|11158.3|11163.9|11158.9|11161.1|11156.1|16
1667448600000|2022-11-03 04:10:00|11163.1|11158.1|11162.5|11157.5|11163.8|11158.8|11161.1|11156.1|13
1667448900000|2022-11-03 04:15:00|11162.3|11157.3|11163.6|11158.6|11164.5|11159.5|11161.8|11156.8|7
1667449200000|2022-11-03 04:20:00|11163.5|11158.5|11163.6|11158.6|11164.1|11159.1|11162.4|11157.4|16
1667449500000|2022-11-03 04:25:00|11163.8|11158.8|11161.6|11156.6|11164.5|11159.5|11161.1|11156.1|12
1667449800000|2022-11-03 04:30:00|11161.4|11156.4|11161.1|11156.1|11162.4|11157.4|11160.6|11155.6|15
1667450100000|2022-11-03 04:35:00|11161.3|11156.3|11163|11158|11163.3|11158.3|11160.9|11155.9|11
1667450400000|2022-11-03 04:40:00|11162.9|11157.9|11163|11158|11166.1|11161.1|11159.9|11154.9|44
1667450700000|2022-11-03 04:45:00|11162.8|11157.8|11162.1|11157.1|11164.6|11159.6|11161.8|11156.8|23
1667451000000|2022-11-03 04:50:00|11162.3|11157.3|11164.9|11159.9|11164.9|11159.9|11161.3|11156.3|21
1667451300000|2022-11-03 04:55:00|11165.1|11160.1|11159.4|11154.4|11165.1|11160.1|11158.5|11153.5|110
1667451600000|2022-11-03 05:00:00|11159.2|11154.2|11162.7|11157.7|11162.7|11157.7|11158.2|11153.2|33
1667451900000|2022-11-03 05:05:00|11163|11158|11161.5|11156.5|11164.9|11159.9|11160.9|11155.9|16
1667452200000|2022-11-03 05:10:00|11161.6|11156.6|11162.5|11157.5|11163.7|11158.7|11160.9|11155.9|21
1667452500000|2022-11-03 05:15:00|11162.4|11157.4|11161.2|11156.2|11163.7|11158.7|11160|11155|33
1667452800000|2022-11-03 05:20:00|11161.4|11156.4|11163.7|11158.7|11164.1|11159.1|11161.2|11156.2|27
1667453100000|2022-11-03 05:25:00|11163.6|11158.6|11164.4|11159.4|11165.1|11160.1|11162.2|11157.2|15
1667453400000|2022-11-03 05:30:00|11164.2|11159.2|11162.7|11157.7|11165.1|11160.1|11161.1|11156.1|17
1667453700000|2022-11-03 05:35:00|11162.6|11157.6|11163.9|11158.9|11164.1|11159.1|11161.9|11156.9|22
1667454000000|2022-11-03 05:40:00|11163.7|11158.7|11165.1|11160.1|11165.9|11160.9|11162.1|11157.1|13
1667454300000|2022-11-03 05:45:00|11165.2|11160.2|11165.5|11160.5|11166.6|11161.6|11164.5|11159.5|22
1667454600000|2022-11-03 05:50:00|11165.4|11160.4|11166.5|11161.5|11166.9|11161.9|11165.2|11160.2|26
1667454900000|2022-11-03 05:55:00|11166.6|11161.6|11167.9|11162.9|11169.6|11164.6|11166.5|11161.5|40
1667455200000|2022-11-03 06:00:00|11168.1|11163.1|11174.5|11169.5|11174.6|11169.6|11168.1|11163.1|83
1667455500000|2022-11-03 06:05:00|11174.6|11169.6|11180.9|11175.9|11181.1|11176.1|11174.6|11169.6|115
1667455800000|2022-11-03 06:10:00|11181|11176|11179.1|11174.1|11181.7|11176.7|11178.5|11173.5|35
1667456100000|2022-11-03 06:15:00|11179.2|11174.2|11179.6|11174.6|11181.2|11176.2|11176.6|11171.6|69
1667456400000|2022-11-03 06:20:00|11179.7|11174.7|11182.8|11177.8|11183.3|11178.3|11179.3|11174.3|55
1667456700000|2022-11-03 06:25:00|11182.7|11177.7|11181.3|11176.3|11185.6|11180.6|11181.2|11176.2|52
1667457000000|2022-11-03 06:30:00|11181.6|11176.6|11182.3|11177.3|11184.8|11179.8|11179.8|11174.8|75
1667457300000|2022-11-03 06:35:00|11182.5|11177.5|11180|11175|11183.8|11178.8|11177.3|11172.3|29
1667457600000|2022-11-03 06:40:00|11180.1|11175.1|11179.5|11174.5|11180.1|11175.1|11176|11171|51
1667457900000|2022-11-03 06:45:00|11179.3|11174.3|11182|11177|11182.7|11177.7|11178.6|11173.6|45
1667458200000|2022-11-03 06:50:00|11182.1|11177.1|11183.8|11178.8|11184.6|11179.6|11182|11177|37
1667458500000|2022-11-03 06:55:00|11184|11179|11185.7|11180.7|11187.6|11182.6|11182.7|11177.7|76
1667458800000|2022-11-03 07:00:00|11185.6|11180.6|11189.1|11184.1|11191|11186|11184|11179|159
1667459100000|2022-11-03 07:05:00|11189.3|11184.3|11193.1|11188.1|11193.1|11188.1|11187.8|11182.8|91
1667459400000|2022-11-03 07:10:00|11193.2|11188.2|11201.2|11196.2|11204.5|11199.5|11193.2|11188.2|248
1667459700000|2022-11-03 07:15:00|11201.1|11196.1|11206.2|11201.2|11210.8|11205.8|11198.6|11193.6|216
1667460000000|2022-11-03 07:20:00|11206.3|11201.3|11213.8|11208.8|11215|11210|11204.6|11199.6|229
1667460300000|2022-11-03 07:25:00|11213.7|11208.7|11217.7|11212.7|11217.8|11212.8|11213|11208|144
1667460600000|2022-11-03 07:30:00|11218|11213|11219.2|11214.2|11221.1|11216.1|11211|11206|236
1667460900000|2022-11-03 07:35:00|11219.3|11214.3|11221.2|11216.2|11222|11217|11218.2|11213.2|146
1667461200000|2022-11-03 07:40:00|11219.8|11214.8|11224.6|11219.6|11227.1|11222.1|11218.3|11213.3|126
1667461500000|2022-11-03 07:45:00|11224.4|11219.4|11224.1|11219.1|11227.3|11222.3|11222.9|11217.9|70
1667461800000|2022-11-03 07:50:00|11224.2|11219.2|11224.4|11219.4|11225.4|11220.4|11217.9|11212.9|89
1667462100000|2022-11-03 07:55:00|11224.3|11219.3|11215.4|11210.4|11226.3|11221.3|11215.2|11210.2|77
1667462400000|2022-11-03 08:00:00|11215.6|11210.6|11223.8|11218.8|11228.3|11223.3|11215.3|11210.3|138
1667462700000|2022-11-03 08:05:00|11223.9|11218.9|11220.2|11215.2|11226.9|11221.9|11219.1|11214.1|60
1667463000000|2022-11-03 08:10:00|11220.3|11215.3|11213.3|11208.3|11220.9|11215.9|11212.7|11207.7|161
1667463300000|2022-11-03 08:15:00|11213.2|11208.2|11222.7|11217.7|11223.1|11218.1|11212.1|11207.1|125
1667463600000|2022-11-03 08:20:00|11222.8|11217.8|11229.8|11224.8|11231.2|11226.2|11222.8|11217.8|179
1667463900000|2022-11-03 08:25:00|11229.9|11224.9|11237.4|11232.4|11241.4|11236.4|11229.8|11224.8|405
1667464200000|2022-11-03 08:30:00|11237.3|11232.3|11240.2|11235.2|11243.7|11238.7|11233.7|11228.7|233
1667464500000|2022-11-03 08:35:00|11239.9|11234.9|11240.4|11235.4|11242.7|11237.7|11236.2|11231.2|114
1667464800000|2022-11-03 08:40:00|11240.3|11235.3|11241.3|11236.3|11245.4|11240.4|11237.3|11232.3|200
1667465100000|2022-11-03 08:45:00|11241.2|11236.2|11240.8|11235.8|11242.6|11237.6|11234.9|11229.9|155
1667465400000|2022-11-03 08:50:00|11240.9|11235.9|11243.8|11238.8|11244.3|11239.3|11237.1|11232.1|86
1667465700000|2022-11-03 08:55:00|11243.6|11238.6|11241.7|11236.7|11245.4|11240.4|11239.5|11234.5|129
1667466000000|2022-11-03 09:00:00|11241.8|11236.8|11240.2|11235.2|11243.6|11238.6|11236.6|11231.6|124
1667466300000|2022-11-03 09:05:00|11240.1|11235.1|11242|11237|11243.3|11238.3|11237.8|11232.8|55
1667466600000|2022-11-03 09:10:00|11242.2|11237.2|11249.8|11244.8|11252.4|11247.4|11239|11234|170
1667466900000|2022-11-03 09:15:00|11250|11245|11256.4|11251.4|11256.8|11251.8|11249.3|11244.3|198
1667467200000|2022-11-03 09:20:00|11256.5|11251.5|11252.7|11247.7|11259.2|11254.2|11251.4|11246.4|275
1667467500000|2022-11-03 09:25:00|11252.2|11247.2|11252.5|11247.5|11255.7|11250.7|11250.5|11245.5|99
1667467800000|2022-11-03 09:30:00|11252.4|11247.4|11248|11243|11253.3|11248.3|11247.9|11242.9|162
1667468100000|2022-11-03 09:35:00|11248.2|11243.2|11249.2|11244.2|11252.3|11247.3|11247.4|11242.4|103
1667468400000|2022-11-03 09:40:00|11249.3|11244.3|11252.2|11247.2|11252.2|11247.2|11245.8|11240.8|95
1667468700000|2022-11-03 09:45:00|11252.3|11247.3|11258.4|11253.4|11261.3|11256.3|11252|11247|123
1667469000000|2022-11-03 09:50:00|11258.5|11253.5|11253.9|11248.9|11259.7|11254.7|11252.5|11247.5|71
1667469300000|2022-11-03 09:55:00|11253.8|11248.8|11254.5|11249.5|11257.7|11252.7|11253.7|11248.7|50
1667469600000|2022-11-03 10:00:00|11254.7|11249.7|11253.2|11248.2|11255.3|11250.3|11250.4|11245.4|88
1667469900000|2022-11-03 10:05:00|11253.3|11248.3|11259.9|11254.9|11261.7|11256.7|11253.2|11248.2|96
1667470200000|2022-11-03 10:10:00|11260|11255|11260.5|11255.5|11261.2|11256.2|11254.5|11249.5|62
1667470500000|2022-11-03 10:15:00|11260.7|11255.7|11265|11260|11265.5|11260.5|11260|11255|149
1667470800000|2022-11-03 10:20:00|11265.2|11260.2|11265|11260|11265.8|11260.8|11262.5|11257.5|104
1667471100000|2022-11-03 10:25:00|11265.2|11260.2|11269.8|11264.8|11270.3|11265.3|11264.7|11259.7|131
1667471400000|2022-11-03 10:30:00|11269.9|11264.9|11270.1|11265.1|11272.5|11267.5|11266.8|11261.8|183
1667471700000|2022-11-03 10:35:00|11270.4|11265.4|11271.8|11266.8|11273.3|11268.3|11267.5|11262.5|134
1667472000000|2022-11-03 10:40:00|11271.6|11266.6|11271|11266|11272.5|11267.5|11270.1|11265.1|93
1667472300000|2022-11-03 10:45:00|11271.1|11266.1|11274.6|11269.6|11275.6|11270.6|11269.5|11264.5|97
1667472600000|2022-11-03 10:50:00|11274.5|11269.5|11267.1|11262.1|11274.9|11269.9|11266.9|11261.9|89
1667472900000|2022-11-03 10:55:00|11267|11262|11260.3|11255.3|11267.5|11262.5|11259.5|11254.5|185
1667473200000|2022-11-03 11:00:00|11260.4|11255.4|11258.5|11253.5|11263.4|11258.4|11257.1|11252.1|158
1667473500000|2022-11-03 11:05:00|11258.6|11253.6|11259.4|11254.4|11262.9|11257.9|11255.5|11250.5|230
1667473800000|2022-11-03 11:10:00|11259.5|11254.5|11261.6|11256.6|11262.1|11257.1|11256.6|11251.6|64
1667474100000|2022-11-03 11:15:00|11261.8|11256.8|11264|11259|11264.8|11259.8|11258.9|11253.9|107
1667474400000|2022-11-03 11:20:00|11264.3|11259.3|11267.3|11262.3|11269.1|11264.1|11262.6|11257.6|94
1667474700000|2022-11-03 11:25:00|11267.4|11262.4|11268.6|11263.6|11270.6|11265.6|11266.8|11261.8|85
1667475000000|2022-11-03 11:30:00|11268.8|11263.8|11271.3|11266.3|11272.5|11267.5|11267.9|11262.9|106
1667475300000|2022-11-03 11:35:00|11271.4|11266.4|11272|11267|11273.9|11268.9|11269.8|11264.8|55
1667475600000|2022-11-03 11:40:00|11271.8|11266.8|11270.5|11265.5|11272.8|11267.8|11268.5|11263.5|52
1667475900000|2022-11-03 11:45:00|11270.4|11265.4|11265.7|11260.7|11272.4|11267.4|11265.7|11260.7|74
1667476200000|2022-11-03 11:50:00|11265.9|11260.9|11266.1|11261.1|11266.7|11261.7|11261.9|11256.9|106
1667476500000|2022-11-03 11:55:00|11265.2|11260.2|11261.7|11256.7|11269.2|11264.2|11257.5|11252.5|133
1667476800000|2022-11-03 12:00:00|11260.2|11255.2|11264.7|11259.7|11278.7|11273.7|11254.7|11249.7|686
1667477100000|2022-11-03 12:05:00|11264.9|11259.9|11258.2|11253.2|11266.4|11261.4|11252.5|11247.5|451
1667477400000|2022-11-03 12:10:00|11258.4|11253.4|11257.2|11252.2|11261.7|11256.7|11255.1|11250.1|196
1667477700000|2022-11-03 12:15:00|11257.1|11252.1|11252.9|11247.9|11258.4|11253.4|11250|11245|307
1667478000000|2022-11-03 12:20:00|11254.5|11249.5|11261|11256|11261|11256|11253.2|11248.2|284
1667478300000|2022-11-03 12:25:00|11260.9|11255.9|11260.6|11255.6|11264.9|11259.9|11259.6|11254.6|325
1667478600000|2022-11-03 12:30:00|11260.5|11255.5|11266.1|11261.1|11268|11263|11252.1|11247.1|238
1667478900000|2022-11-03 12:35:00|11266|11261|11272.9|11267.9|11278.1|11273.1|11262.7|11257.7|424
1667479200000|2022-11-03 12:40:00|11272.7|11267.7|11271.5|11266.5|11277|11272|11266.5|11261.5|234
1667479500000|2022-11-03 12:45:00|11271.6|11266.6|11273.1|11268.1|11278.5|11273.5|11271.6|11266.6|217
1667479800000|2022-11-03 12:50:00|11273.2|11268.2|11272.4|11267.4|11273.7|11268.7|11264.2|11259.2|183
1667480100000|2022-11-03 12:55:00|11272.5|11267.5|11280.2|11275.2|11281|11276|11269.9|11264.9|197
1667480400000|2022-11-03 13:00:00|11280.5|11275.5|11278.7|11273.7|11285.6|11280.6|11277.1|11272.1|337
1667480700000|2022-11-03 13:05:00|11278.8|11273.8|11269.8|11264.8|11282.1|11277.1|11265.8|11260.8|283
1667481000000|2022-11-03 13:10:00|11270.1|11265.1|11267.1|11262.1|11270.1|11265.1|11260|11255|438
1667481300000|2022-11-03 13:15:00|11267.5|11262.5|11274.8|11269.8|11275.6|11270.6|11266.5|11261.5|236
1667481600000|2022-11-03 13:20:00|11275.1|11270.1|11268.3|11263.3|11277.8|11272.8|11267.1|11262.1|269
1667481900000|2022-11-03 13:25:00|11268.8|11263.8|11266.8|11261.8|11270.1|11265.1|11262|11257|287
1667482200000|2022-11-03 13:30:00|11267|11262|11264.6|11259.6|11272.2|11267.2|11262.5|11257.5|409
1667482500000|2022-11-03 13:35:00|11264.5|11259.5|11270|11265|11274.2|11269.2|11262.2|11257.2|358
1667482800000|2022-11-03 13:40:00|11269.8|11264.8|11266.8|11261.8|11269.8|11264.8|11256|11251|381
1667483100000|2022-11-03 13:45:00|11267|11262|11266.5|11261.5|11275.6|11270.6|11259.5|11254.5|576
1667483400000|2022-11-03 13:50:00|11266.6|11261.6|11270.3|11265.3|11270.3|11265.3|11262.5|11257.5|325
1667483700000|2022-11-03 13:55:00|11270.7|11265.7|11270.3|11265.3|11273.7|11268.7|11266.7|11261.7|297
1667484000000|2022-11-03 14:00:00|11270.2|11265.2|11257|11252|11273.3|11268.3|11250.2|11245.2|947
1667484300000|2022-11-03 14:05:00|11257.1|11252.1|11269.6|11264.6|11270.5|11265.5|11257.1|11252.1|408
1667484600000|2022-11-03 14:10:00|11269.5|11264.5|11253.5|11248.5|11272|11267|11251.7|11246.7|319
1667484900000|2022-11-03 14:15:00|11253.1|11248.1|11253.6|11248.6|11258.2|11253.2|11252.2|11247.2|340
1667485200000|2022-11-03 14:20:00|11253.4|11248.4|11248.1|11243.1|11253.7|11248.7|11243.7|11238.7|677
1667485500000|2022-11-03 14:25:00|11247.7|11242.7|11232.4|11227.4|11247.9|11242.9|11228.3|11223.3|595
1667485800000|2022-11-03 14:30:00|11232.6|11227.6|11244.7|11239.7|11245.8|11240.8|11231.7|11226.7|444
1667486100000|2022-11-03 14:35:00|11244.2|11239.2|11240.1|11235.1|11245.1|11240.1|11237.1|11232.1|351
1667486400000|2022-11-03 14:40:00|11240.2|11235.2|11231.8|11226.8|11241.2|11236.2|11229.6|11224.6|319
1667486700000|2022-11-03 14:45:00|11231.4|11226.4|11224.1|11219.1|11232.4|11227.4|11223.3|11218.3|347
1667487000000|2022-11-03 14:50:00|11223.9|11218.9|11227.9|11222.9|11228.1|11223.1|11219.4|11214.4|307
1667487300000|2022-11-03 14:55:00|11228.1|11223.1|11227.8|11222.8|11231.3|11226.3|11225.4|11220.4|268
1667487600000|2022-11-03 15:00:00|11227.7|11222.7|11231.7|11226.7|11233.1|11228.1|11226.3|11221.3|277
1667487900000|2022-11-03 15:05:00|11231.8|11226.8|11231.1|11226.1|11238.8|11233.8|11230.2|11225.2|560
1667488200000|2022-11-03 15:10:00|11230.9|11225.9|11235.3|11230.3|11235.9|11230.9|11224.9|11219.9|569
1667488500000|2022-11-03 15:15:00|11235.2|11230.2|11234.2|11229.2|11238.1|11233.1|11232.3|11227.3|515
1667488800000|2022-11-03 15:20:00|11234.3|11229.3|11234.6|11229.6|11235.4|11230.4|11225.8|11220.8|626
1667489100000|2022-11-03 15:25:00|11234.7|11229.7|11241.7|11236.7|11241.9|11236.9|11233.7|11228.7|525
1667489400000|2022-11-03 15:30:00|11241.8|11236.8|11250.4|11245.4|11251.2|11246.2|11240.2|11235.2|350
1667489700000|2022-11-03 15:35:00|11250.6|11245.6|11242.2|11237.2|11251.1|11246.1|11242.1|11237.1|180
1667490000000|2022-11-03 15:40:00|11242|11237|11247.9|11242.9|11248.4|11243.4|11242|11237|197
1667490300000|2022-11-03 15:45:00|11248|11243|11248.9|11243.9|11251.8|11246.8|11244.3|11239.3|306
1667490600000|2022-11-03 15:50:00|11248.8|11243.8|11258.2|11253.2|11260.2|11255.2|11246.3|11241.3|463
1667490900000|2022-11-03 15:55:00|11258.3|11253.3|11256.4|11251.4|11259.4|11254.4|11254.9|11249.9|149
1667491200000|2022-11-03 16:00:00|11256.5|11251.5|11250.5|11245.5|11260.3|11255.3|11250.2|11245.2|205
1667491500000|2022-11-03 16:05:00|11250.7|11245.7|11252.5|11247.5|11257|11252|11249|11244|124
1667491800000|2022-11-03 16:10:00|11252.7|11247.7|11250.7|11245.7|11254.5|11249.5|11245.8|11240.8|122
1667492100000|2022-11-03 16:15:00|11250.5|11245.5|11248|11243|11250.9|11245.9|11244.2|11239.2|149
1667492400000|2022-11-03 16:20:00|11248.2|11243.2|11254.4|11249.4|11255.3|11250.3|11248|11243|151
1667492700000|2022-11-03 16:25:00|11254.3|11249.3|11261.2|11256.2|11261.3|11256.3|11254.2|11249.2|220
1667493000000|2022-11-03 16:30:00|11261.3|11256.3|11261|11256|11263.8|11258.8|11259|11254|163
1667493300000|2022-11-03 16:35:00|11261.2|11256.2|11268.9|11263.9|11270.2|11265.2|11261.2|11256.2|297
1667493600000|2022-11-03 16:40:00|11269|11264|11265.4|11260.4|11269.7|11264.7|11265.3|11260.3|147
1667493900000|2022-11-03 16:45:00|11265.5|11260.5|11262.5|11257.5|11267|11262|11260.8|11255.8|77
1667494200000|2022-11-03 16:50:00|11262.4|11257.4|11256.5|11251.5|11263.3|11258.3|11255|11250|114
1667494500000|2022-11-03 16:55:00|11256.4|11251.4|11262.8|11257.8|11265.8|11260.8|11255.8|11250.8|212
1667494800000|2022-11-03 17:00:00|11263.3|11258.3|11261|11256|11263.3|11258.3|11257.4|11252.4|113
1667495100000|2022-11-03 17:05:00|11261.1|11256.1|11261.5|11256.5|11265.6|11260.6|11259.5|11254.5|72
1667495400000|2022-11-03 17:10:00|11261.6|11256.6|11262|11257|11264.9|11259.9|11261|11256|57
1667495700000|2022-11-03 17:15:00|11261.9|11256.9|11260.6|11255.6|11262|11257|11258|11253|67
1667496000000|2022-11-03 17:20:00|11260.4|11255.4|11264.5|11259.5|11264.8|11259.8|11260.3|11255.3|37
1667496300000|2022-11-03 17:25:00|11264.6|11259.6|11264.3|11259.3|11267|11262|11263.9|11258.9|46
1667496600000|2022-11-03 17:30:00|11264.1|11259.1|11263|11258|11264.5|11259.5|11261|11256|80
1667496900000|2022-11-03 17:35:00|11263.1|11258.1|11260|11255|11263.4|11258.4|11259.3|11254.3|42
1667497200000|2022-11-03 17:40:00|11259.9|11254.9|11261.5|11256.5|11262|11257|11258.8|11253.8|76
1667497500000|2022-11-03 17:45:00|11261.6|11256.6|11260|11255|11262.9|11257.9|11258.3|11253.3|47
1667497800000|2022-11-03 17:50:00|11260.1|11255.1|11261.3|11256.3|11261.8|11256.8|11258.9|11253.9|93
1667498100000|2022-11-03 17:55:00|11261.4|11256.4|11265.4|11260.4|11265.5|11260.5|11261.3|11256.3|54
1667498400000|2022-11-03 18:00:00|11265.3|11260.3|11263.6|11258.6|11266.8|11261.8|11263.6|11258.6|40
1667498700000|2022-11-03 18:05:00|11263.5|11258.5|11262.9|11257.9|11263.5|11258.5|11261.1|11256.1|40
1667499000000|2022-11-03 18:10:00|11262.8|11257.8|11265.5|11260.5|11266.5|11261.5|11262.5|11257.5|93
1667499300000|2022-11-03 18:15:00|11266|11261|11271.2|11266.2|11272.1|11267.1|11265|11260|244
1667499600000|2022-11-03 18:20:00|11271.5|11266.5|11266.1|11261.1|11271.7|11266.7|11265.2|11260.2|235
1667499900000|2022-11-03 18:25:00|11266.2|11261.2|11264.6|11259.6|11266.6|11261.6|11264.1|11259.1|229
1667500200000|2022-11-03 18:30:00|11264.5|11259.5|11260.7|11255.7|11265.2|11260.2|11257.6|11252.6|168
1667500500000|2022-11-03 18:35:00|11261|11256|11262.9|11257.9|11264|11259|11260.1|11255.1|231
1667500800000|2022-11-03 18:40:00|11262.5|11257.5|11263.6|11258.6|11265|11260|11261.9|11256.9|201
1667501100000|2022-11-03 18:45:00|11263.7|11258.7|11261|11256|11263.7|11258.7|11259.6|11254.6|165
1667501400000|2022-11-03 18:50:00|11261.1|11256.1|11259.4|11254.4|11262.1|11257.1|11258.1|11253.1|78
1667501700000|2022-11-03 18:55:00|11259.5|11254.5|11260.9|11255.9|11262.9|11257.9|11257.6|11252.6|157
1667502000000|2022-11-03 19:00:00|11260.7|11255.7|11258.2|11253.2|11261|11256|11257.4|11252.4|87
1667502300000|2022-11-03 19:05:00|11258.1|11253.1|11257.5|11252.5|11260.1|11255.1|11255.7|11250.7|124
1667502600000|2022-11-03 19:10:00|11257.4|11252.4|11256.7|11251.7|11257.5|11252.5|11253.5|11248.5|69
1667502900000|2022-11-03 19:15:00|11256.6|11251.6|11256.4|11251.4|11257.1|11252.1|11254.1|11249.1|26
1667503200000|2022-11-03 19:20:00|11256.2|11251.2|11257.6|11252.6|11258.7|11253.7|11255.4|11250.4|41
1667503500000|2022-11-03 19:25:00|11257.5|11252.5|11255.6|11250.6|11257.7|11252.7|11255.3|11250.3|36
1667503800000|2022-11-03 19:30:00|11255.3|11250.3|11255.3|11250.3|11256.5|11251.5|11254.3|11249.3|17
1667504100000|2022-11-03 19:35:00|11255.5|11250.5|11256.8|11251.8|11257.5|11252.5|11255|11250|22
1667504400000|2022-11-03 19:40:00|11257|11252|11259|11254|11259.8|11254.8|11256|11251|34
1667504700000|2022-11-03 19:45:00|11258.8|11253.8|11260.3|11255.3|11261.2|11256.2|11258.5|11253.5|57
1667505000000|2022-11-03 19:50:00|11260.5|11255.5|11263.2|11258.2|11263.6|11258.6|11260|11255|78
1667505300000|2022-11-03 19:55:00|11263.1|11258.1|11263.3|11258.3|11267|11262|11262.8|11257.8|362
1667505600000|2022-11-03 20:00:00|11263|11258|11265.6|11260.6|11265.6|11260.6|11262.6|11257.6|59
1667505900000|2022-11-03 20:05:00|11265.3|11260.3|11265.5|11260.5|11267.2|11262.2|11264.5|11259.5|19
1667506200000|2022-11-03 20:10:00|11265.3|11260.3|11266.3|11261.3|11267.3|11262.3|11265|11260|41
1667506500000|2022-11-03 20:15:00|11266.5|11261.5|11266.5|11261.5|11267.7|11262.7|11266|11261|53
1667506800000|2022-11-03 20:20:00|11266.3|11261.3|11265.6|11260.6|11267.1|11262.1|11265.5|11260.5|40
1667507100000|2022-11-03 20:25:00|11265.7|11260.7|11266.5|11261.5|11267.2|11262.2|11265.7|11260.7|10
1667507400000|2022-11-03 20:30:00|11266.3|11261.3|11268.1|11263.1|11268.6|11263.6|11266.3|11261.3|29
1667507700000|2022-11-03 20:35:00|11268.2|11263.2|11266|11261|11268.5|11263.5|11265.8|11260.8|23
1667508000000|2022-11-03 20:40:00|11265.8|11260.8|11268.3|11263.3|11268.3|11263.3|11265.1|11260.1|23
1667508300000|2022-11-03 20:45:00|11268.2|11263.2|11266.2|11261.2|11268.3|11263.3|11266.2|11261.2|6
1667508600000|2022-11-03 20:50:00|11266.3|11261.3|11266.9|11261.9|11268.2|11263.2|11266.3|11261.3|14
1667508900000|2022-11-03 20:55:00|11266.8|11261.8|11267.5|11258.5|11267.7|11262.7|11266.1|11258.5|33
1667520000000|2022-11-04 00:00:00|11267.4|11262.4|11263.4|11258.4|11269|11264|11262.9|11257.9|83
1667520300000|2022-11-04 00:05:00|11263.5|11258.5|11256.5|11251.5|11263.5|11258.5|11255.5|11250.5|77
1667520600000|2022-11-04 00:10:00|11256.6|11251.6|11257.6|11252.6|11258.1|11253.1|11255.3|11250.3|63
1667520900000|2022-11-04 00:15:00|11257.5|11252.5|11259.1|11254.1|11260.6|11255.6|11256.5|11251.5|66
1667521200000|2022-11-04 00:20:00|11259|11254|11256.8|11251.8|11260.2|11255.2|11256.3|11251.3|58
1667521500000|2022-11-04 00:25:00|11256.9|11251.9|11258.9|11253.9|11260.4|11255.4|11256.6|11251.6|21
1667521800000|2022-11-04 00:30:00|11258.8|11253.8|11259|11254|11261.7|11256.7|11258|11253|38
1667522100000|2022-11-04 00:35:00|11258.6|11253.6|11259.8|11254.8|11260.9|11255.9|11258.3|11253.3|62
1667522400000|2022-11-04 00:40:00|11259.6|11254.6|11258|11253|11260.5|11255.5|11257.3|11252.3|19
1667522700000|2022-11-04 00:45:00|11258.1|11253.1|11256.9|11251.9|11259.1|11254.1|11253.6|11248.6|41
1667523000000|2022-11-04 00:50:00|11257|11252|11260.9|11255.9|11261.5|11256.5|11256.6|11251.6|48
1667523300000|2022-11-04 00:55:00|11261|11256|11260.5|11255.5|11262.5|11257.5|11259.6|11254.6|27
1667523600000|2022-11-04 01:00:00|11260.4|11255.4|11258.2|11253.2|11262.6|11257.6|11257.7|11252.7|35
1667523900000|2022-11-04 01:05:00|11258.4|11253.4|11259.2|11254.2|11260.6|11255.6|11257.9|11252.9|21
1667524200000|2022-11-04 01:10:00|11259.1|11254.1|11258|11253|11259.9|11254.9|11257.5|11252.5|16
1667524500000|2022-11-04 01:15:00|11258.1|11253.1|11257.1|11252.1|11259.5|11254.5|11256.2|11251.2|27
1667524800000|2022-11-04 01:20:00|11257.2|11252.2|11259.2|11254.2|11259.2|11254.2|11255.6|11250.6|41
1667525100000|2022-11-04 01:25:00|11259.1|11254.1|11259.9|11254.9|11263.5|11258.5|11259.1|11254.1|40
1667525400000|2022-11-04 01:30:00|11259.7|11254.7|11256.2|11251.2|11260.2|11255.2|11255.2|11250.2|48
1667525700000|2022-11-04 01:35:00|11256.1|11251.1|11250.5|11245.5|11256.2|11251.2|11248.5|11243.5|76
1667526000000|2022-11-04 01:40:00|11250.4|11245.4|11248.9|11243.9|11251.4|11246.4|11248.9|11243.9|24
1667526300000|2022-11-04 01:45:00|11249|11244|11246.9|11241.9|11249.1|11244.1|11245.5|11240.5|31
1667526600000|2022-11-04 01:50:00|11246.7|11241.7|11247.3|11242.3|11250.1|11245.1|11246.6|11241.6|37
1667526900000|2022-11-04 01:55:00|11247.5|11242.5|11248|11243|11249.6|11244.6|11247.3|11242.3|36
1667527200000|2022-11-04 02:00:00|11247.8|11242.8|11249.8|11244.8|11252|11247|11247.2|11242.2|36
1667527500000|2022-11-04 02:05:00|11249.7|11244.7|11251.1|11246.1|11251.1|11246.1|11248.6|11243.6|27
1667527800000|2022-11-04 02:10:00|11251.3|11246.3|11246.3|11241.3|11252.2|11247.2|11246|11241|51
1667528100000|2022-11-04 02:15:00|11246.2|11241.2|11250.1|11245.1|11250.2|11245.2|11245.6|11240.6|17
1667528400000|2022-11-04 02:20:00|11250.2|11245.2|11247.6|11242.6|11250.7|11245.7|11246.2|11241.2|75
1667528700000|2022-11-04 02:25:00|11247.5|11242.5|11248.7|11243.7|11248.8|11243.8|11245.7|11240.7|23
1667529000000|2022-11-04 02:30:00|11248.8|11243.8|11248.3|11243.3|11249.1|11244.1|11246.6|11241.6|13
1667529300000|2022-11-04 02:35:00|11248.5|11243.5|11247.3|11242.3|11249.6|11244.6|11247.1|11242.1|22
1667529600000|2022-11-04 02:40:00|11247.1|11242.1|11247.5|11242.5|11248.8|11243.8|11246.7|11241.7|28
1667529900000|2022-11-04 02:45:00|11247.3|11242.3|11249|11244|11249.1|11244.1|11247.2|11242.2|9
1667530200000|2022-11-04 02:50:00|11249.1|11244.1|11242.2|11237.2|11249.6|11244.6|11242.1|11237.1|49
1667530500000|2022-11-04 02:55:00|11242.1|11237.1|11244.6|11239.6|11246.1|11241.1|11241.3|11236.3|78
1667530800000|2022-11-04 03:00:00|11244.7|11239.7|11242.3|11237.3|11244.9|11239.9|11241.5|11236.5|33
1667531100000|2022-11-04 03:05:00|11242.7|11237.7|11241|11236|11243.3|11238.3|11240.3|11235.3|22
1667531400000|2022-11-04 03:10:00|11241.1|11236.1|11239.9|11234.9|11241.1|11236.1|11237.3|11232.3|62
1667531700000|2022-11-04 03:15:00|11239.8|11234.8|11240.2|11235.2|11240.8|11235.8|11237.3|11232.3|21
1667532000000|2022-11-04 03:20:00|11239.9|11234.9|11241.7|11236.7|11242.3|11237.3|11239.4|11234.4|44
1667532300000|2022-11-04 03:25:00|11241.4|11236.4|11239.2|11234.2|11241.9|11236.9|11238.8|11233.8|29
1667532600000|2022-11-04 03:30:00|11239.3|11234.3|11240.2|11235.2|11240.8|11235.8|11238.6|11233.6|32
1667532900000|2022-11-04 03:35:00|11240.1|11235.1|11241.7|11236.7|11242.1|11237.1|11240.1|11235.1|12
1667533200000|2022-11-04 03:40:00|11241.8|11236.8|11241.3|11236.3|11242.6|11237.6|11240.8|11235.8|19
1667533500000|2022-11-04 03:45:00|11241.4|11236.4|11239.2|11234.2|11241.4|11236.4|11239.2|11234.2|17
1667533800000|2022-11-04 03:50:00|11238.9|11233.9|11239.1|11234.1|11239.3|11234.3|11238.4|11233.4|8
1667534100000|2022-11-04 03:55:00|11238.9|11233.9|11237.9|11232.9|11239.2|11234.2|11237.3|11232.3|102
1667534400000|2022-11-04 04:00:00|11238.1|11233.1|11238.6|11233.6|11239.2|11234.2|11237.8|11232.8|19
1667534700000|2022-11-04 04:05:00|11238.7|11233.7|11236.3|11231.3|11238.7|11233.7|11235.7|11230.7|29
1667535000000|2022-11-04 04:10:00|11236.4|11231.4|11229.5|11224.5|11236.8|11231.8|11226.4|11221.4|127
1667535300000|2022-11-04 04:15:00|11229.4|11224.4|11229.5|11224.5|11231|11226|11229.3|11224.3|31
1667535600000|2022-11-04 04:20:00|11229.7|11224.7|11230.4|11225.4|11230.8|11225.8|11228.7|11223.7|31
1667535900000|2022-11-04 04:25:00|11230.3|11225.3|11230.2|11225.2|11230.8|11225.8|11228.4|11223.4|26
1667536200000|2022-11-04 04:30:00|11230.3|11225.3|11225.8|11220.8|11231.4|11226.4|11225.8|11220.8|34
1667536500000|2022-11-04 04:35:00|11225.9|11220.9|11227.3|11222.3|11228.7|11223.7|11225|11220|66
1667536800000|2022-11-04 04:40:00|11227.5|11222.5|11226.9|11221.9|11228.4|11223.4|11225|11220|39
1667537100000|2022-11-04 04:45:00|11227|11222|11224.2|11219.2|11227.9|11222.9|11224.1|11219.1|44
1667537400000|2022-11-04 04:50:00|11224.3|11219.3|11221.4|11216.4|11224.4|11219.4|11218.5|11213.5|85
1667537700000|2022-11-04 04:55:00|11221.5|11216.5|11220.2|11215.2|11222.3|11217.3|11219.4|11214.4|36
1667538000000|2022-11-04 05:00:00|11220|11215|11218.2|11213.2|11221|11216|11216.8|11211.8|100
1667538300000|2022-11-04 05:05:00|11218.3|11213.3|11217.7|11212.7|11218.5|11213.5|11215.7|11210.7|68
1667538600000|2022-11-04 05:10:00|11217.5|11212.5|11217.5|11212.5|11218.9|11213.9|11215.5|11210.5|49
1667538900000|2022-11-04 05:15:00|11217.7|11212.7|11217.9|11212.9|11218.7|11213.7|11216.5|11211.5|28
1667539200000|2022-11-04 05:20:00|11218|11213|11223.8|11218.8|11224.2|11219.2|11217.9|11212.9|69
1667539500000|2022-11-04 05:25:00|11223.3|11218.3|11223.5|11218.5|11225.5|11220.5|11222.5|11217.5|61
1667539800000|2022-11-04 05:30:00|11223.4|11218.4|11224.7|11219.7|11224.8|11219.8|11221.5|11216.5|48
1667540100000|2022-11-04 05:35:00|11224.8|11219.8|11224.2|11219.2|11225.7|11220.7|11222.5|11217.5|57
1667540400000|2022-11-04 05:40:00|11224.3|11219.3|11227.7|11222.7|11228|11223|11224.3|11219.3|36
1667540700000|2022-11-04 05:45:00|11227.8|11222.8|11229.2|11224.2|11232.2|11227.2|11227.5|11222.5|45
1667541000000|2022-11-04 05:50:00|11229.3|11224.3|11231.3|11226.3|11232.8|11227.8|11229.2|11224.2|46
1667541300000|2022-11-04 05:55:00|11231.4|11226.4|11232.3|11227.3|11232.3|11227.3|11228.3|11223.3|35
1667541600000|2022-11-04 06:00:00|11232.4|11227.4|11226|11221|11234.5|11229.5|11226|11221|96
1667541900000|2022-11-04 06:05:00|11226.2|11221.2|11228.2|11223.2|11229.9|11224.9|11223.4|11218.4|104
1667542200000|2022-11-04 06:10:00|11228|11223|11225|11220|11228.9|11223.9|11225|11220|31
1667542500000|2022-11-04 06:15:00|11225.1|11220.1|11227|11222|11227.1|11222.1|11222.8|11217.8|43
1667542800000|2022-11-04 06:20:00|11226.9|11221.9|11229.5|11224.5|11229.5|11224.5|11223.8|11218.8|25
1667543100000|2022-11-04 06:25:00|11229.6|11224.6|11226.6|11221.6|11229.9|11224.9|11226|11221|31
1667543400000|2022-11-04 06:30:00|11226.8|11221.8|11222.6|11217.6|11231.3|11226.3|11208.7|11203.7|752
1667543700000|2022-11-04 06:35:00|11222.8|11217.8|11224.4|11219.4|11225.9|11220.9|11217.8|11212.8|182
1667544000000|2022-11-04 06:40:00|11224.3|11219.3|11222.9|11217.9|11224.3|11219.3|11219.4|11214.4|118
1667544300000|2022-11-04 06:45:00|11222.8|11217.8|11224.5|11219.5|11227.5|11222.5|11219.4|11214.4|65
1667544600000|2022-11-04 06:50:00|11224.4|11219.4|11223.3|11218.3|11228.5|11223.5|11222.6|11217.6|39
1667544900000|2022-11-04 06:55:00|11223.6|11218.6|11225.8|11220.8|11227.6|11222.6|11222.5|11217.5|46
1667545200000|2022-11-04 07:00:00|11226.3|11221.3|11222.3|11217.3|11228.6|11223.6|11221.3|11216.3|56
1667545500000|2022-11-04 07:05:00|11222.4|11217.4|11227.8|11222.8|11228.9|11223.9|11222|11217|55
1667545800000|2022-11-04 07:10:00|11227.5|11222.5|11233.9|11228.9|11236.1|11231.1|11226.4|11221.4|106
1667546100000|2022-11-04 07:15:00|11233.8|11228.8|11232.5|11227.5|11234|11229|11229.1|11224.1|61
1667546400000|2022-11-04 07:20:00|11232.6|11227.6|11230.4|11225.4|11233.1|11228.1|11228.1|11223.1|75
1667546700000|2022-11-04 07:25:00|11230.3|11225.3|11234.4|11229.4|11237.1|11232.1|11228.6|11223.6|94
1667547000000|2022-11-04 07:30:00|11234.2|11229.2|11231.4|11226.4|11235.9|11230.9|11231.3|11226.3|62
1667547300000|2022-11-04 07:35:00|11231.5|11226.5|11233.5|11228.5|11236|11231|11222.9|11217.9|449
1667547600000|2022-11-04 07:40:00|11233.6|11228.6|11236.6|11231.6|11237.9|11232.9|11230.2|11225.2|269
1667547900000|2022-11-04 07:45:00|11236.5|11231.5|11243.4|11238.4|11243.5|11238.5|11235.4|11230.4|125
1667548200000|2022-11-04 07:50:00|11243.5|11238.5|11245|11240|11248.1|11243.1|11242.1|11237.1|133
1667548500000|2022-11-04 07:55:00|11245.1|11240.1|11242|11237|11245.1|11240.1|11240.9|11235.9|84
1667548800000|2022-11-04 08:00:00|11241.9|11236.9|11226|11221|11242|11237|11225.7|11220.7|218
1667549100000|2022-11-04 08:05:00|11226.1|11221.1|11220.4|11215.4|11226.6|11221.6|11219.9|11214.9|194
1667549400000|2022-11-04 08:10:00|11220.5|11215.5|11221.9|11216.9|11224.7|11219.7|11219.2|11214.2|117
1667549700000|2022-11-04 08:15:00|11221.7|11216.7|11227|11222|11227.2|11222.2|11221.4|11216.4|78
1667550000000|2022-11-04 08:20:00|11227.1|11222.1|11229.4|11224.4|11230|11225|11226.7|11221.7|70
1667550300000|2022-11-04 08:25:00|11229.2|11224.2|11231.4|11226.4|11231.5|11226.5|11226.9|11221.9|36
1667550600000|2022-11-04 08:30:00|11231.5|11226.5|11231.5|11226.5|11233.9|11228.9|11228.9|11223.9|108
1667550900000|2022-11-04 08:35:00|11231.4|11226.4|11226.3|11221.3|11231.4|11226.4|11224.3|11219.3|104
1667551200000|2022-11-04 08:40:00|11226.5|11221.5|11224|11219|11227.2|11222.2|11221.3|11216.3|154
1667551500000|2022-11-04 08:45:00|11224.1|11219.1|11229.1|11224.1|11229.9|11224.9|11221.1|11216.1|34
1667551800000|2022-11-04 08:50:00|11229|11224|11229.7|11224.7|11231.1|11226.1|11227.7|11222.7|111
1667552100000|2022-11-04 08:55:00|11229.6|11224.6|11228.2|11223.2|11230|11225|11226.9|11221.9|99
1667552400000|2022-11-04 09:00:00|11228|11223|11222.1|11217.1|11228|11223|11219.6|11214.6|125
1667552700000|2022-11-04 09:05:00|11222.2|11217.2|11225.7|11220.7|11226.2|11221.2|11219.2|11214.2|74
1667553000000|2022-11-04 09:10:00|11225.6|11220.6|11225.3|11220.3|11228.1|11223.1|11224.1|11219.1|62
1667553300000|2022-11-04 09:15:00|11225.5|11220.5|11216.6|11211.6|11226.5|11221.5|11216.2|11211.2|205
1667553600000|2022-11-04 09:20:00|11216.7|11211.7|11217|11212|11221|11216|11214.8|11209.8|74
1667553900000|2022-11-04 09:25:00|11217.1|11212.1|11216.8|11211.8|11218.3|11213.3|11212.7|11207.7|54
1667554200000|2022-11-04 09:30:00|11216.7|11211.7|11214.3|11209.3|11216.8|11211.8|11211.5|11206.5|108
1667554500000|2022-11-04 09:35:00|11214.5|11209.5|11215.3|11210.3|11216.3|11211.3|11212.7|11207.7|50
1667554800000|2022-11-04 09:40:00|11215.2|11210.2|11219.2|11214.2|11220.3|11215.3|11214.7|11209.7|58
1667555100000|2022-11-04 09:45:00|11219.5|11214.5|11220.7|11215.7|11224.3|11219.3|11219|11214|113
1667555400000|2022-11-04 09:50:00|11220.6|11215.6|11225.5|11220.5|11226|11221|11219.8|11214.8|43
1667555700000|2022-11-04 09:55:00|11225.3|11220.3|11226.7|11221.7|11228.7|11223.7|11223.3|11218.3|59
1667556000000|2022-11-04 10:00:00|11226.8|11221.8|11223.2|11218.2|11228.8|11223.8|11223.1|11218.1|41
1667556300000|2022-11-04 10:05:00|11223.3|11218.3|11225.3|11220.3|11227.1|11222.1|11223.2|11218.2|56
1667556600000|2022-11-04 10:10:00|11225.2|11220.2|11223.9|11218.9|11227.1|11222.1|11222.2|11217.2|55
1667556900000|2022-11-04 10:15:00|11224.1|11219.1|11223.1|11218.1|11224.9|11219.9|11221.4|11216.4|77
1667557200000|2022-11-04 10:20:00|11223.2|11218.2|11218.8|11213.8|11223.3|11218.3|11218.8|11213.8|51
1667557500000|2022-11-04 10:25:00|11218.9|11213.9|11221.2|11216.2|11224.1|11219.1|11218.3|11213.3|69
1667557800000|2022-11-04 10:30:00|11221.3|11216.3|11216.7|11211.7|11222.1|11217.1|11215.7|11210.7|52
1667558100000|2022-11-04 10:35:00|11216.8|11211.8|11208.9|11203.9|11217.9|11212.9|11207.4|11202.4|73
1667558400000|2022-11-04 10:40:00|11209.2|11204.2|11214.4|11209.4|11215.2|11210.2|11208.8|11203.8|50
1667558700000|2022-11-04 10:45:00|11214.6|11209.6|11213.2|11208.2|11216.2|11211.2|11211.9|11206.9|21
1667559000000|2022-11-04 10:50:00|11213.3|11208.3|11211.9|11206.9|11213.6|11208.6|11210.2|11205.2|46
1667559300000|2022-11-04 10:55:00|11212.3|11207.3|11212.8|11207.8|11215.4|11210.4|11211.6|11206.6|70
1667559600000|2022-11-04 11:00:00|11212.9|11207.9|11213.9|11208.9|11215.8|11210.8|11212.4|11207.4|145
1667559900000|2022-11-04 11:05:00|11214.1|11209.1|11212.7|11207.7|11215.9|11210.9|11198.5|11193.5|547
1667560200000|2022-11-04 11:10:00|11212.4|11207.4|11202.4|11197.4|11220.8|11215.8|11199.3|11194.3|401
1667560500000|2022-11-04 11:15:00|11202.3|11197.3|11203.8|11198.8|11204.3|11199.3|11198.8|11193.8|126
1667560800000|2022-11-04 11:20:00|11203.9|11198.9|11206.9|11201.9|11208.4|11203.4|11200.8|11195.8|131
1667561100000|2022-11-04 11:25:00|11206.8|11201.8|11206.2|11201.2|11209.2|11204.2|11204.3|11199.3|66
1667561400000|2022-11-04 11:30:00|11206.3|11201.3|11204.9|11199.9|11208.2|11203.2|11202.4|11197.4|44
1667561700000|2022-11-04 11:35:00|11205|11200|11204.8|11199.8|11209.7|11204.7|11204|11199|50
1667562000000|2022-11-04 11:40:00|11204.7|11199.7|11208.4|11203.4|11209.5|11204.5|11203.3|11198.3|36
1667562300000|2022-11-04 11:45:00|11208.5|11203.5|11209.2|11204.2|11211.4|11206.4|11207|11202|56
1667562600000|2022-11-04 11:50:00|11209|11204|11201.9|11196.9|11209.8|11204.8|11201.8|11196.8|99
1667562900000|2022-11-04 11:55:00|11201.8|11196.8|11207.4|11202.4|11207.8|11202.8|11200.8|11195.8|68
1667563200000|2022-11-04 12:00:00|11207.3|11202.3|11211|11206|11212.5|11207.5|11206.9|11201.9|89
1667563500000|2022-11-04 12:05:00|11211.2|11206.2|11207|11202|11211.2|11206.2|11203.8|11198.8|208
1667563800000|2022-11-04 12:10:00|11206.9|11201.9|11213.9|11208.9|11214.4|11209.4|11206.9|11201.9|75
1667564100000|2022-11-04 12:15:00|11214|11209|11215|11210|11215.5|11210.5|11211.4|11206.4|55
1667564400000|2022-11-04 12:20:00|11216.5|11211.5|11221.4|11216.4|11221.4|11216.4|11214.8|11209.8|190
1667564700000|2022-11-04 12:25:00|11221.3|11216.3|11218.2|11213.2|11225|11220|11215.9|11210.9|206
1667565000000|2022-11-04 12:30:00|11218|11213|11226.7|11221.7|11261|11256|11218|11213|1023
1667565300000|2022-11-04 12:35:00|11226.3|11221.3|11203.7|11198.7|11226.3|11221.3|11187.8|11182.8|1112
1667565600000|2022-11-04 12:40:00|11203.5|11198.5|11200.8|11195.8|11217.8|11212.8|11198.8|11193.8|1467
1667565900000|2022-11-04 12:45:00|11200.7|11195.7|11182.3|11177.3|11202.8|11197.8|11175.7|11170.7|765
1667566200000|2022-11-04 12:50:00|11182.2|11177.2|11175.3|11170.3|11184.4|11179.4|11171.9|11166.9|566
1667566500000|2022-11-04 12:55:00|11175.2|11170.2|11150|11145|11178.4|11173.4|11145.8|11140.8|928
1667566800000|2022-11-04 13:00:00|11150.2|11145.2|11136.3|11131.3|11154.4|11149.4|11133.4|11128.4|709
1667567100000|2022-11-04 13:05:00|11136.2|11131.2|11136.5|11131.5|11144.4|11139.4|11124.5|11119.5|639
1667567400000|2022-11-04 13:10:00|11136.8|11131.8|11127.7|11122.7|11140.5|11135.5|11119.5|11114.5|801
1667567700000|2022-11-04 13:15:00|11127.5|11122.5|11129.3|11124.3|11133.3|11128.3|11118.3|11113.3|537
1667568000000|2022-11-04 13:20:00|11129.5|11124.5|11138.5|11133.5|11141.7|11136.7|11124.7|11119.7|386
1667568300000|2022-11-04 13:25:00|11138.6|11133.6|11130.8|11125.8|11139.2|11134.2|11127.2|11122.2|234
1667568600000|2022-11-04 13:30:00|11130.5|11125.5|11134|11129|11137.8|11132.8|11124.2|11119.2|323
1667568900000|2022-11-04 13:35:00|11133.9|11128.9|11138.5|11133.5|11142|11137|11127.8|11122.8|400
1667569200000|2022-11-04 13:40:00|11138.4|11133.4|11152.9|11147.9|11153.8|11148.8|11137.6|11132.6|315
1667569500000|2022-11-04 13:45:00|11152.8|11147.8|11157.6|11152.6|11158.4|11153.4|11148.5|11143.5|430
1667569800000|2022-11-04 13:50:00|11157.4|11152.4|11151.3|11146.3|11165.1|11160.1|11150.8|11145.8|434
1667570100000|2022-11-04 13:55:00|11151.1|11146.1|11136|11131|11152|11147|11134.9|11129.9|342
1667570400000|2022-11-04 14:00:00|11136.1|11131.1|11130.6|11125.6|11140.8|11135.8|11124.9|11119.9|846
1667570700000|2022-11-04 14:05:00|11130.5|11125.5|11110.3|11105.3|11131.9|11126.9|11107.8|11102.8|582
1667571000000|2022-11-04 14:10:00|11110.1|11105.1|11098.9|11093.9|11116.8|11111.8|11098.1|11093.1|846
1667571300000|2022-11-04 14:15:00|11098.7|11093.7|11094.4|11089.4|11098.7|11093.7|11081.5|11076.5|720
1667571600000|2022-11-04 14:20:00|11094.3|11089.3|11079.6|11074.6|11098.4|11093.4|11079.6|11074.6|368
1667571900000|2022-11-04 14:25:00|11079.2|11074.2|11079.6|11074.6|11081.4|11076.4|11067.4|11062.4|499
1667572200000|2022-11-04 14:30:00|11079.5|11074.5|11073.3|11068.3|11081.4|11076.4|11069.1|11064.1|477
1667572500000|2022-11-04 14:35:00|11073.1|11068.1|11074.8|11069.8|11078|11073|11067.9|11062.9|361
1667572800000|2022-11-04 14:40:00|11074.5|11069.5|11075.4|11070.4|11078.2|11073.2|11064.1|11059.1|409
1667573100000|2022-11-04 14:45:00|11075.2|11070.2|11069.4|11064.4|11075.7|11070.7|11067.9|11062.9|320
1667573400000|2022-11-04 14:50:00|11069.2|11064.2|11080.9|11075.9|11086.6|11081.6|11068.1|11063.1|395
1667573700000|2022-11-04 14:55:00|11080.7|11075.7|11076.6|11071.6|11081.6|11076.6|11074|11069|187
1667574000000|2022-11-04 15:00:00|11076.5|11071.5|11082|11077|11082.2|11077.2|11071.9|11066.9|227
1667574300000|2022-11-04 15:05:00|11081.9|11076.9|11090.7|11085.7|11092|11087|11081.5|11076.5|304
1667574600000|2022-11-04 15:10:00|11090.6|11085.6|11084.9|11079.9|11090.6|11085.6|11081|11076|164
1667574900000|2022-11-04 15:15:00|11085|11080|11092.1|11087.1|11093|11088|11084.7|11079.7|159
1667575200000|2022-11-04 15:20:00|11092.2|11087.2|11090.1|11085.1|11092.7|11087.7|11088.1|11083.1|182
1667575500000|2022-11-04 15:25:00|11090|11085|11110.1|11105.1|11111.4|11106.4|11088.9|11083.9|352
1667575800000|2022-11-04 15:30:00|11110|11105|11104.5|11099.5|11111.4|11106.4|11099.6|11094.6|250
1667576100000|2022-11-04 15:35:00|11104.4|11099.4|11110.1|11105.1|11111|11106|11097.4|11092.4|228
1667576400000|2022-11-04 15:40:00|11110.2|11105.2|11112.1|11107.1|11117.9|11112.9|11109|11104|287
1667576700000|2022-11-04 15:45:00|11112|11107|11106.6|11101.6|11116.9|11111.9|11105.4|11100.4|148
1667577000000|2022-11-04 15:50:00|11106.7|11101.7|11118.1|11113.1|11121.9|11116.9|11106.1|11101.1|358
1667577300000|2022-11-04 15:55:00|11118|11113|11114.8|11109.8|11120|11115|11112.2|11107.2|492
1667577600000|2022-11-04 16:00:00|11115.3|11110.3|11123.5|11118.5|11126|11121|11112.7|11107.7|515
1667577900000|2022-11-04 16:05:00|11123.7|11118.7|11109.2|11104.2|11124.2|11119.2|11108.3|11103.3|489
1667578200000|2022-11-04 16:10:00|11109.3|11104.3|11111.1|11106.1|11115.1|11110.1|11108.3|11103.3|462
1667578500000|2022-11-04 16:15:00|11110.6|11105.6|11100.7|11095.7|11112.7|11107.7|11099.7|11094.7|311
1667578800000|2022-11-04 16:20:00|11101.2|11096.2|11100.5|11095.5|11103.2|11098.2|11097.6|11092.6|146
1667579100000|2022-11-04 16:25:00|11100.6|11095.6|11099.6|11094.6|11103.3|11098.3|11095.1|11090.1|140
1667579400000|2022-11-04 16:30:00|11099.7|11094.7|11097.5|11092.5|11103.8|11098.8|11095.8|11090.8|98
1667579700000|2022-11-04 16:35:00|11097.6|11092.6|11102|11097|11102.7|11097.7|11097.1|11092.1|118
1667580000000|2022-11-04 16:40:00|11102.1|11097.1|11104.7|11099.7|11107.7|11102.7|11101.8|11096.8|113
1667580300000|2022-11-04 16:45:00|11104.8|11099.8|11106.3|11101.3|11109.8|11104.8|11102.4|11097.4|60
1667580600000|2022-11-04 16:50:00|11106.2|11101.2|11099.8|11094.8|11107.2|11102.2|11098.1|11093.1|141
1667580900000|2022-11-04 16:55:00|11099.6|11094.6|11098.1|11093.1|11101.3|11096.3|11097.1|11092.1|67
1667581200000|2022-11-04 17:00:00|11097.9|11092.9|11094.6|11089.6|11099.9|11094.9|11094.3|11089.3|123
1667581500000|2022-11-04 17:05:00|11094.4|11089.4|11097.1|11092.1|11097.1|11092.1|11092.7|11087.7|196
1667581800000|2022-11-04 17:10:00|11097.3|11092.3|11089.7|11084.7|11097.3|11092.3|11087.7|11082.7|173
1667582100000|2022-11-04 17:15:00|11089.6|11084.6|11087.7|11082.7|11092.4|11087.4|11087.3|11082.3|84
1667582400000|2022-11-04 17:20:00|11087.8|11082.8|11085.2|11080.2|11089.8|11084.8|11083.7|11078.7|76
1667582700000|2022-11-04 17:25:00|11085.3|11080.3|11090.4|11085.4|11090.6|11085.6|11085.1|11080.1|96
1667583000000|2022-11-04 17:30:00|11089.8|11084.8|11092.8|11087.8|11093.4|11088.4|11088.3|11083.3|94
1667583300000|2022-11-04 17:35:00|11092.9|11087.9|11090.1|11085.1|11093.3|11088.3|11087.4|11082.4|36
1667583600000|2022-11-04 17:40:00|11090.2|11085.2|11089.3|11084.3|11094.1|11089.1|11088.9|11083.9|45
1667583900000|2022-11-04 17:45:00|11089.2|11084.2|11088.6|11083.6|11090.8|11085.8|11086.6|11081.6|64
1667584200000|2022-11-04 17:50:00|11088.7|11083.7|11088.7|11083.7|11091.3|11086.3|11087.7|11082.7|66
1667584500000|2022-11-04 17:55:00|11088.8|11083.8|11085.5|11080.5|11090.9|11085.9|11085.3|11080.3|40
1667584800000|2022-11-04 18:00:00|11085.7|11080.7|11089.4|11084.4|11089.5|11084.5|11084.3|11079.3|53
1667585100000|2022-11-04 18:05:00|11089.3|11084.3|11092.8|11087.8|11093.3|11088.3|11088.8|11083.8|54
1667585400000|2022-11-04 18:10:00|11092.9|11087.9|11092|11087|11093.5|11088.5|11090.9|11085.9|42
1667585700000|2022-11-04 18:15:00|11091.9|11086.9|11088.2|11083.2|11094.5|11089.5|11088.2|11083.2|90
1667586000000|2022-11-04 18:20:00|11088.3|11083.3|11083.2|11078.2|11090.5|11085.5|11083.2|11078.2|84
1667586300000|2022-11-04 18:25:00|11083|11078|11075.4|11070.4|11083.5|11078.5|11074.5|11069.5|141
1667586600000|2022-11-04 18:30:00|11075.3|11070.3|11072.5|11067.5|11075.4|11070.4|11072|11067|71
1667586900000|2022-11-04 18:35:00|11072.7|11067.7|11071.4|11066.4|11074.3|11069.3|11068.5|11063.5|153
1667587200000|2022-11-04 18:40:00|11071.5|11066.5|11065.8|11060.8|11071.7|11066.7|11064.8|11059.8|311
1667587500000|2022-11-04 18:45:00|11065.7|11060.7|11069.3|11064.3|11070.2|11065.2|11065|11060|99
1667587800000|2022-11-04 18:50:00|11069.4|11064.4|11064.5|11059.5|11069.4|11064.4|11062.3|11057.3|109
1667588100000|2022-11-04 18:55:00|11064.4|11059.4|11058.7|11053.7|11064.7|11059.7|11058.3|11053.3|286
1667588400000|2022-11-04 19:00:00|11058.8|11053.8|11061.5|11056.5|11062.8|11057.8|11058.7|11053.7|174
1667588700000|2022-11-04 19:05:00|11061.4|11056.4|11054.4|11049.4|11063.3|11058.3|11053.1|11048.1|78
1667589000000|2022-11-04 19:10:00|11054.3|11049.3|11050.8|11045.8|11054.9|11049.9|11049.8|11044.8|111
1667589300000|2022-11-04 19:15:00|11050.7|11045.7|11049.7|11044.7|11050.7|11045.7|11046.9|11041.9|229
1667589600000|2022-11-04 19:20:00|11049.8|11044.8|11055.8|11050.8|11057.8|11052.8|11049.7|11044.7|82
1667589900000|2022-11-04 19:25:00|11055.7|11050.7|11053.5|11048.5|11056.7|11051.7|11052.7|11047.7|43
1667590200000|2022-11-04 19:30:00|11053.7|11048.7|11051.9|11046.9|11056.2|11051.2|11050.3|11045.3|21
1667590500000|2022-11-04 19:35:00|11051.8|11046.8|11046.7|11041.7|11053.5|11048.5|11046.5|11041.5|29
1667590800000|2022-11-04 19:40:00|11046.5|11041.5|11045.6|11040.6|11050.5|11045.5|11045.1|11040.1|92
1667591100000|2022-11-04 19:45:00|11045.5|11040.5|11045.7|11040.7|11046.4|11041.4|11042.5|11037.5|113
1667591400000|2022-11-04 19:50:00|11045.4|11040.4|11046.3|11041.3|11048.6|11043.6|11044.1|11039.1|75
1667591700000|2022-11-04 19:55:00|11044.5|11039.5|11048.2|11043.2|11048.3|11043.3|11041.9|11036.9|102
1667592000000|2022-11-04 20:00:00|11048|11043|11047.6|11042.6|11050|11045|11045.9|11040.9|108
1667592300000|2022-11-04 20:05:00|11047.5|11042.5|11046.5|11041.5|11047.5|11042.5|11045.5|11040.5|34
1667592600000|2022-11-04 20:10:00|11046.6|11041.6|11046.4|11041.4|11046.9|11041.9|11045.1|11040.1|41
1667592900000|2022-11-04 20:15:00|11046.3|11041.3|11046|11041|11046.4|11041.4|11044.4|11039.4|17
1667593200000|2022-11-04 20:20:00|11046.1|11041.1|11046.9|11041.9|11047.3|11042.3|11045.7|11040.7|26
1667593500000|2022-11-04 20:25:00|11046.8|11041.8|11046.4|11041.4|11048.3|11043.3|11046.3|11041.3|21
1667593800000|2022-11-04 20:30:00|11046.3|11041.3|11049.8|11044.8|11049.9|11044.9|11046.3|11041.3|63
1667594100000|2022-11-04 20:35:00|11049.6|11044.6|11051|11046|11052.2|11047.2|11049.5|11044.5|41
1667594400000|2022-11-04 20:40:00|11051.2|11046.2|11049.5|11044.5|11052.1|11047.1|11049.4|11044.4|36
1667594700000|2022-11-04 20:45:00|11049.4|11044.4|11050|11045|11051.1|11046.1|11049.3|11044.3|30
1667595000000|2022-11-04 20:50:00|11050.1|11045.1|11050|11045|11052.6|11047.6|11049.3|11044.3|39
1667595300000|2022-11-04 20:55:00|11050.1|11045.1|11064.3|11055.3|11065.2|11056.2|11049.5|11044.2|40
1667782800000|2022-11-07 01:00:00|11079.9|11074.9|11079.7|11074.7|11082.7|11077.7|11078.4|11073.4|81
1667783100000|2022-11-07 01:05:00|11079.6|11074.6|11083.2|11078.2|11084|11079|11078.2|11073.2|23
1667783400000|2022-11-07 01:10:00|11083.5|11078.5|11086.6|11081.6|11087.5|11082.5|11083.1|11078.1|51
1667783700000|2022-11-07 01:15:00|11086.5|11081.5|11092.1|11087.1|11093.6|11088.6|11085.8|11080.8|88
1667784000000|2022-11-07 01:20:00|11092.2|11087.2|11093.9|11088.9|11096.1|11091.1|11091.5|11086.5|46
1667784300000|2022-11-07 01:25:00|11094|11089|11094.2|11089.2|11096.6|11091.6|11093.2|11088.2|46
1667784600000|2022-11-07 01:30:00|11094.4|11089.4|11087.2|11082.2|11095.9|11090.9|11086.7|11081.7|89
1667784900000|2022-11-07 01:35:00|11086.9|11081.9|11077.1|11072.1|11088.2|11083.2|11073.2|11068.2|140
1667785200000|2022-11-07 01:40:00|11077|11072|11079.1|11074.1|11079.8|11074.8|11074.8|11069.8|45
1667785500000|2022-11-07 01:45:00|11079|11074|11080|11075|11082.8|11077.8|11078.3|11073.3|53
1667785800000|2022-11-07 01:50:00|11079.9|11074.9|11084.2|11079.2|11085.2|11080.2|11077.6|11072.6|49
1667786100000|2022-11-07 01:55:00|11084.3|11079.3|11083.5|11078.5|11085.2|11080.2|11080.7|11075.7|82
1667786400000|2022-11-07 02:00:00|11083.7|11078.7|11084|11079|11084.6|11079.6|11079|11074|58
1667786700000|2022-11-07 02:05:00|11083.8|11078.8|11084.7|11079.7|11086.2|11081.2|11083.1|11078.1|43
1667787000000|2022-11-07 02:10:00|11084.6|11079.6|11086.6|11081.6|11089|11084|11083.1|11078.1|68
1667787300000|2022-11-07 02:15:00|11086.5|11081.5|11083.2|11078.2|11086.5|11081.5|11081.2|11076.2|41
1667787600000|2022-11-07 02:20:00|11083.3|11078.3|11083.8|11078.8|11086.1|11081.1|11082.6|11077.6|21
1667787900000|2022-11-07 02:25:00|11083.7|11078.7|11083.7|11078.7|11085.9|11080.9|11082.4|11077.4|19
1667788200000|2022-11-07 02:30:00|11083.9|11078.9|11083.4|11078.4|11087.4|11082.4|11082.5|11077.5|36
1667788500000|2022-11-07 02:35:00|11082.8|11077.8|11079.3|11074.3|11083|11078|11077.3|11072.3|39
1667788800000|2022-11-07 02:40:00|11079.4|11074.4|11080.8|11075.8|11082|11077|11079.1|11074.1|14
1667789100000|2022-11-07 02:45:00|11080.7|11075.7|11083.2|11078.2|11083.2|11078.2|11080.7|11075.7|9
1667789400000|2022-11-07 02:50:00|11083.3|11078.3|11080.1|11075.1|11083.4|11078.4|11079.8|11074.8|13
1667789700000|2022-11-07 02:55:00|11079.7|11074.7|11078.8|11073.8|11082.6|11077.6|11078.6|11073.6|15
1667790000000|2022-11-07 03:00:00|11078.6|11073.6|11084.5|11079.5|11084.8|11079.8|11078.3|11073.3|43
1667790300000|2022-11-07 03:05:00|11084.7|11079.7|11086.5|11081.5|11090.3|11085.3|11084.7|11079.7|52
1667790600000|2022-11-07 03:10:00|11086.4|11081.4|11081.8|11076.8|11086.7|11081.7|11080.7|11075.7|19
1667790900000|2022-11-07 03:15:00|11081.7|11076.7|11077.7|11072.7|11081.8|11076.8|11077.3|11072.3|29
1667791200000|2022-11-07 03:20:00|11077.6|11072.6|11077.2|11072.2|11079.8|11074.8|11076.1|11071.1|46
1667791500000|2022-11-07 03:25:00|11077.1|11072.1|11075.6|11070.6|11077.7|11072.7|11074.8|11069.8|12
1667791800000|2022-11-07 03:30:00|11075.4|11070.4|11076.2|11071.2|11078.3|11073.3|11075.1|11070.1|22
1667792100000|2022-11-07 03:35:00|11076.1|11071.1|11071.5|11066.5|11076.2|11071.2|11071.3|11066.3|43
1667792400000|2022-11-07 03:40:00|11071.6|11066.6|11070.6|11065.6|11072.6|11067.6|11070.4|11065.4|38
1667792700000|2022-11-07 03:45:00|11070.7|11065.7|11073.6|11068.6|11074.8|11069.8|11069.8|11064.8|41
1667793000000|2022-11-07 03:50:00|11073.5|11068.5|11074.3|11069.3|11074.9|11069.9|11072.8|11067.8|11
1667793300000|2022-11-07 03:55:00|11074.4|11069.4|11077.7|11072.7|11078|11073|11073.7|11068.7|23
1667793600000|2022-11-07 04:00:00|11077.8|11072.8|11078.3|11073.3|11079.7|11074.7|11077.7|11072.7|61
1667793900000|2022-11-07 04:05:00|11078.2|11073.2|11077.8|11072.8|11079.9|11074.9|11077.1|11072.1|22
1667794200000|2022-11-07 04:10:00|11077.7|11072.7|11077.9|11072.9|11079|11074|11077.5|11072.5|13
1667794500000|2022-11-07 04:15:00|11078|11073|11076.7|11071.7|11079.2|11074.2|11075.8|11070.8|13
1667794800000|2022-11-07 04:20:00|11076.8|11071.8|11072.6|11067.6|11079.2|11074.2|11072.6|11067.6|74
1667795100000|2022-11-07 04:25:00|11072.8|11067.8|11077.8|11072.8|11077.9|11072.9|11072.5|11067.5|24
1667795400000|2022-11-07 04:30:00|11077.7|11072.7|11075.8|11070.8|11077.9|11072.9|11073.9|11068.9|53
1667795700000|2022-11-07 04:35:00|11075.9|11070.9|11075.8|11070.8|11077.6|11072.6|11075.1|11070.1|20
1667796000000|2022-11-07 04:40:00|11075.9|11070.9|11075.2|11070.2|11076.9|11071.9|11074.6|11069.6|9
1667796300000|2022-11-07 04:45:00|11075.3|11070.3|11074.6|11069.6|11076.1|11071.1|11073.9|11068.9|19
1667796600000|2022-11-07 04:50:00|11074.7|11069.7|11075.1|11070.1|11075.2|11070.2|11073.1|11068.1|5
1667796900000|2022-11-07 04:55:00|11074.9|11069.9|11077.2|11072.2|11078.4|11073.4|11074.6|11069.6|10
1667797200000|2022-11-07 05:00:00|11077.1|11072.1|11071.6|11066.6|11077.2|11072.2|11070.7|11065.7|32
1667797500000|2022-11-07 05:05:00|11071.7|11066.7|11075.2|11070.2|11075.6|11070.6|11071.4|11066.4|7
1667797800000|2022-11-07 05:10:00|11074.9|11069.9|11076.3|11071.3|11078.2|11073.2|11074.4|11069.4|12
1667798100000|2022-11-07 05:15:00|11076.4|11071.4|11075.5|11070.5|11077.3|11072.3|11074.4|11069.4|5
1667798400000|2022-11-07 05:20:00|11075.7|11070.7|11071.8|11066.8|11076.3|11071.3|11071.8|11066.8|8
1667798700000|2022-11-07 05:25:00|11072|11067|11070.4|11065.4|11073|11068|11070.4|11065.4|13
1667799000000|2022-11-07 05:30:00|11070.5|11065.5|11063.2|11058.2|11071.2|11066.2|11059.8|11054.8|101
1667799300000|2022-11-07 05:35:00|11063.1|11058.1|11066.2|11061.2|11067.5|11062.5|11062.8|11057.8|22
1667799600000|2022-11-07 05:40:00|11066.3|11061.3|11066.2|11061.2|11068.8|11063.8|11066.1|11061.1|15
1667799900000|2022-11-07 05:45:00|11066.1|11061.1|11069.4|11064.4|11070.7|11065.7|11065.7|11060.7|19
1667800200000|2022-11-07 05:50:00|11069.5|11064.5|11071.7|11066.7|11072.6|11067.6|11068.9|11063.9|14
1667800500000|2022-11-07 05:55:00|11071.8|11066.8|11072|11067|11074.3|11069.3|11070.4|11065.4|21
1667800800000|2022-11-07 06:00:00|11072.2|11067.2|11071.1|11066.1|11073.7|11068.7|11071|11066|16
1667801100000|2022-11-07 06:05:00|11071.4|11066.4|11074.3|11069.3|11075|11070|11070.4|11065.4|18
1667801400000|2022-11-07 06:10:00|11074.4|11069.4|11070.3|11065.3|11074.4|11069.4|11069.6|11064.6|107
1667801700000|2022-11-07 06:15:00|11070.4|11065.4|11071.3|11066.3|11071.3|11066.3|11068.3|11063.3|22
1667802000000|2022-11-07 06:20:00|11071.2|11066.2|11072.5|11067.5|11074.4|11069.4|11070.9|11065.9|33
1667802300000|2022-11-07 06:25:00|11072.8|11067.8|11071.8|11066.8|11076.8|11071.8|11071.3|11066.3|44
1667802600000|2022-11-07 06:30:00|11071.9|11066.9|11074.1|11069.1|11076.3|11071.3|11071.9|11066.9|19
1667802900000|2022-11-07 06:35:00|11074|11069|11073.6|11068.6|11074.1|11069.1|11070.9|11065.9|13
1667803200000|2022-11-07 06:40:00|11073.5|11068.5|11073.4|11068.4|11073.6|11068.6|11069.3|11064.3|48
1667803500000|2022-11-07 06:45:00|11073.3|11068.3|11073.9|11068.9|11075.4|11070.4|11071.9|11066.9|36
1667803800000|2022-11-07 06:50:00|11073.8|11068.8|11074.7|11069.7|11074.7|11069.7|11068.8|11063.8|33
1667804100000|2022-11-07 06:55:00|11074.9|11069.9|11077.3|11072.3|11078.4|11073.4|11073.2|11068.2|34
1667804400000|2022-11-07 07:00:00|11076.5|11071.5|11081.1|11076.1|11082|11077|11071.7|11066.7|159
1667804700000|2022-11-07 07:05:00|11081|11076|11076.4|11071.4|11081.9|11076.9|11076.1|11071.1|39
1667805000000|2022-11-07 07:10:00|11076.5|11071.5|11081.2|11076.2|11081.5|11076.5|11075.4|11070.4|53
1667805300000|2022-11-07 07:15:00|11081.3|11076.3|11082.3|11077.3|11084|11079|11077.6|11072.6|49
1667805600000|2022-11-07 07:20:00|11082.2|11077.2|11087.4|11082.4|11087.7|11082.7|11081.5|11076.5|52
1667805900000|2022-11-07 07:25:00|11087|11082|11088.9|11083.9|11090.2|11085.2|11084.5|11079.5|149
1667806200000|2022-11-07 07:30:00|11088.8|11083.8|11094.9|11089.9|11095|11090|11083.5|11078.5|66
1667806500000|2022-11-07 07:35:00|11094.8|11089.8|11095|11090|11097.7|11092.7|11089.8|11084.8|83
1667806800000|2022-11-07 07:40:00|11094.7|11089.7|11092.2|11087.2|11095|11090|11089.6|11084.6|56
1667807100000|2022-11-07 07:45:00|11092|11087|11092.7|11087.7|11095|11090|11089.9|11084.9|34
1667807400000|2022-11-07 07:50:00|11092.5|11087.5|11093.3|11088.3|11094|11089|11090|11085|57
1667807700000|2022-11-07 07:55:00|11093.2|11088.2|11093|11088|11096.5|11091.5|11089.8|11084.8|85
1667808000000|2022-11-07 08:00:00|11092.9|11087.9|11088.9|11083.9|11096.8|11091.8|11088.1|11083.1|197
1667808300000|2022-11-07 08:05:00|11088.8|11083.8|11082.8|11077.8|11090.6|11085.6|11082|11077|72
1667808600000|2022-11-07 08:10:00|11082.9|11077.9|11070.5|11065.5|11082.9|11077.9|11070.2|11065.2|167
1667808900000|2022-11-07 08:15:00|11070.6|11065.6|11053.6|11048.6|11070.7|11065.7|11049.7|11044.7|220
1667809200000|2022-11-07 08:20:00|11053.5|11048.5|11063|11058|11063.1|11058.1|11051.2|11046.2|153
1667809500000|2022-11-07 08:25:00|11063.1|11058.1|11054.4|11049.4|11064.2|11059.2|11054|11049|127
1667809800000|2022-11-07 08:30:00|11054.5|11049.5|11046|11041|11054.5|11049.5|11039.8|11034.8|259
1667810100000|2022-11-07 08:35:00|11046.1|11041.1|11036.5|11031.5|11049.2|11044.2|11035.1|11030.1|167
1667810400000|2022-11-07 08:40:00|11036.4|11031.4|11039.9|11034.9|11039.9|11034.9|11035.1|11030.1|122
1667810700000|2022-11-07 08:45:00|11039.8|11034.8|11043.4|11038.4|11043.4|11038.4|11037.3|11032.3|406
1667811000000|2022-11-07 08:50:00|11043.5|11038.5|11022.1|11017.1|11043.6|11038.6|11021|11016|260
1667811300000|2022-11-07 08:55:00|11021.9|11016.9|11024.4|11019.4|11026.9|11021.9|11020.6|11015.6|137
1667811600000|2022-11-07 09:00:00|11024.5|11019.5|11012.7|11007.7|11024.5|11019.5|11010.3|11005.3|398
1667811900000|2022-11-07 09:05:00|11012.3|11007.3|11005.1|11000.1|11013.6|11008.6|11001.7|10996.7|316
1667812200000|2022-11-07 09:10:00|11005.2|11000.2|11009.1|11004.1|11012.9|11007.9|11004.5|10999.5|255
1667812500000|2022-11-07 09:15:00|11009|11004|11008|11003|11011.7|11006.7|11006.4|11001.4|94
1667812800000|2022-11-07 09:20:00|11007.9|11002.9|11010.7|11005.7|11014.2|11009.2|11007|11002|80
1667813100000|2022-11-07 09:25:00|11011|11006|11013.6|11008.6|11018.4|11013.4|11010.2|11005.2|89
1667813400000|2022-11-07 09:30:00|11013.7|11008.7|11023.5|11018.5|11024|11019|11012.3|11007.3|124
1667813700000|2022-11-07 09:35:00|11023.4|11018.4|11020.9|11015.9|11024.4|11019.4|11016.6|11011.6|85
1667814000000|2022-11-07 09:40:00|11020.6|11015.6|11015.7|11010.7|11022.9|11017.9|11015.3|11010.3|104
1667814300000|2022-11-07 09:45:00|11016|11011|11022.1|11017.1|11022.9|11017.9|11016|11011|37
1667814600000|2022-11-07 09:50:00|11022.2|11017.2|11019|11014|11023.1|11018.1|11015.3|11010.3|61
1667814900000|2022-11-07 09:55:00|11018.8|11013.8|11020.6|11015.6|11024.5|11019.5|11017.9|11012.9|69
1667815200000|2022-11-07 10:00:00|11020.5|11015.5|11017.1|11012.1|11021.9|11016.9|11016.4|11011.4|55
1667815500000|2022-11-07 10:05:00|11016.9|11011.9|11016.5|11011.5|11018.3|11013.3|11012.1|11007.1|60
1667815800000|2022-11-07 10:10:00|11016.6|11011.6|11011.9|11006.9|11019.6|11014.6|11009|11004|65
1667816100000|2022-11-07 10:15:00|11011.7|11006.7|11014.5|11009.5|11014.6|11009.6|11010.1|11005.1|40
1667816400000|2022-11-07 10:20:00|11014.6|11009.6|11009.9|11004.9|11014.6|11009.6|11008.9|11003.9|89
1667816700000|2022-11-07 10:25:00|11009.6|11004.6|11012.2|11007.2|11013.8|11008.8|11009.3|11004.3|194
1667817000000|2022-11-07 10:30:00|11012.1|11007.1|11018|11013|11018.1|11013.1|11010.6|11005.6|31
1667817300000|2022-11-07 10:35:00|11018.1|11013.1|11022.5|11017.5|11023.3|11018.3|11017.2|11012.2|65
1667817600000|2022-11-07 10:40:00|11022.8|11017.8|11016.8|11011.8|11022.8|11017.8|11015.3|11010.3|58
1667817900000|2022-11-07 10:45:00|11016.7|11011.7|11018.4|11013.4|11018.8|11013.8|11014.9|11009.9|37
1667818200000|2022-11-07 10:50:00|11018.3|11013.3|11021.6|11016.6|11023.9|11018.9|11017.1|11012.1|54
1667818500000|2022-11-07 10:55:00|11021.5|11016.5|11020|11015|11024.2|11019.2|11017.8|11012.8|36
1667818800000|2022-11-07 11:00:00|11019.8|11014.8|11015|11010|11020.5|11015.5|11014|11009|35
1667819100000|2022-11-07 11:05:00|11014.8|11009.8|11018.6|11013.6|11019.8|11014.8|11014.7|11009.7|25
1667819400000|2022-11-07 11:10:00|11018.5|11013.5|11023.3|11018.3|11025.8|11020.8|11016.4|11011.4|52
1667819700000|2022-11-07 11:15:00|11023.2|11018.2|11020.2|11015.2|11023.8|11018.8|11019.2|11014.2|26
1667820000000|2022-11-07 11:20:00|11020.3|11015.3|11019.3|11014.3|11021.8|11016.8|11018.1|11013.1|40
1667820300000|2022-11-07 11:25:00|11019.1|11014.1|11015.3|11010.3|11019.2|11014.2|11011.9|11006.9|67
1667820600000|2022-11-07 11:30:00|11015.5|11010.5|11013.6|11008.6|11016.7|11011.7|11012.1|11007.1|59
1667820900000|2022-11-07 11:35:00|11013.5|11008.5|11015.8|11010.8|11016.8|11011.8|11013|11008|65
1667821200000|2022-11-07 11:40:00|11015.7|11010.7|11011.9|11006.9|11016.2|11011.2|11011.6|11006.6|30
1667821500000|2022-11-07 11:45:00|11012.1|11007.1|11016.6|11011.6|11018.4|11013.4|11011.9|11006.9|94
1667821800000|2022-11-07 11:50:00|11016.4|11011.4|11022.1|11017.1|11022.9|11017.9|11016.1|11011.1|83
1667822100000|2022-11-07 11:55:00|11021.9|11016.9|11019.9|11014.9|11023.7|11018.7|11019.4|11014.4|49
1667822400000|2022-11-07 12:00:00|11020.2|11015.2|11020.2|11015.2|11023.8|11018.8|11018|11013|90
1667822700000|2022-11-07 12:05:00|11020.3|11015.3|11022.5|11017.5|11026.8|11021.8|11019.1|11014.1|102
1667823000000|2022-11-07 12:10:00|11022.3|11017.3|11022.2|11017.2|11024.1|11019.1|11017.5|11012.5|99
1667823300000|2022-11-07 12:15:00|11022|11017|11021.2|11016.2|11022.2|11017.2|11017.8|11012.8|42
1667823600000|2022-11-07 12:20:00|11021.1|11016.1|11034.6|11029.6|11035.7|11030.7|11020.7|11015.7|172
1667823900000|2022-11-07 12:25:00|11034.3|11029.3|11033.1|11028.1|11034.8|11029.8|11031.3|11026.3|96
1667824200000|2022-11-07 12:30:00|11032.9|11027.9|11030.6|11025.6|11034.4|11029.4|11029.3|11024.3|105
1667824500000|2022-11-07 12:35:00|11030.7|11025.7|11026.4|11021.4|11030.8|11025.8|11025.9|11020.9|110
1667824800000|2022-11-07 12:40:00|11026.3|11021.3|11027|11022|11027.9|11022.9|11024|11019|58
1667825100000|2022-11-07 12:45:00|11026.9|11021.9|11021.3|11016.3|11027.4|11022.4|11021.3|11016.3|68
1667825400000|2022-11-07 12:50:00|11021.4|11016.4|11026.2|11021.2|11026.3|11021.3|11019.3|11014.3|80
1667825700000|2022-11-07 12:55:00|11026.1|11021.1|11014.5|11009.5|11026.2|11021.2|11013.8|11008.8|112
1667826000000|2022-11-07 13:00:00|11014.4|11009.4|11008.2|11003.2|11021.3|11016.3|11007.7|11002.7|552
1667826300000|2022-11-07 13:05:00|11008.1|11003.1|11014.8|11009.8|11015.4|11010.4|11000.9|10995.9|350
1667826600000|2022-11-07 13:10:00|11015.1|11010.1|11005.3|11000.3|11016.4|11011.4|11003.3|10998.3|165
1667826900000|2022-11-07 13:15:00|11005.2|11000.2|11001.8|10996.8|11006.3|11001.3|10999.8|10994.8|173
1667827200000|2022-11-07 13:20:00|11002.3|10997.3|11016.2|11011.2|11019.7|11014.7|11002.3|10997.3|217
1667827500000|2022-11-07 13:25:00|11016.3|11011.3|11013.8|11008.8|11017.7|11012.7|11011.4|11006.4|165
1667827800000|2022-11-07 13:30:00|11013.9|11008.9|11017.9|11012.9|11019.3|11014.3|11010.6|11005.6|123
1667828100000|2022-11-07 13:35:00|11018|11013|11012.9|11007.9|11018.3|11013.3|11010.4|11005.4|109
1667828400000|2022-11-07 13:40:00|11013|11008|11019|11014|11019|11014|11011.6|11006.6|161
1667828700000|2022-11-07 13:45:00|11018.9|11013.9|11020.5|11015.5|11023.2|11018.2|11017.2|11012.2|244
1667829000000|2022-11-07 13:50:00|11020.4|11015.4|11022.1|11017.1|11023.3|11018.3|11017.8|11012.8|146
1667829300000|2022-11-07 13:55:00|11022.3|11017.3|11006.7|11001.7|11022.9|11017.9|11006.7|11001.7|204
1667829600000|2022-11-07 14:00:00|11006.8|11001.8|11005.1|11000.1|11006.8|11001.8|10997.6|10992.6|246
1667829900000|2022-11-07 14:05:00|11005.3|11000.3|11001|10996|11005.3|11000.3|10996.8|10991.8|250
1667830200000|2022-11-07 14:10:00|11001.3|10996.3|10999.5|10994.5|11001.7|10996.7|10993.9|10988.9|247
1667830500000|2022-11-07 14:15:00|10999.3|10994.3|10997.3|10992.3|11002.8|10997.8|10994.7|10989.7|211
1667830800000|2022-11-07 14:20:00|10997.2|10992.2|11002|10997|11003.4|10998.4|10993.5|10988.5|201
1667831100000|2022-11-07 14:25:00|11001.9|10996.9|11006|11001|11009.8|11004.8|10998.5|10993.5|208
1667831400000|2022-11-07 14:30:00|11005.9|11000.9|10999.5|10994.5|11005.9|11000.9|10996.4|10991.4|360
1667831700000|2022-11-07 14:35:00|10999.4|10994.4|11012.7|11007.7|11015.9|11010.9|10998.9|10993.9|383
1667832000000|2022-11-07 14:40:00|11012.5|11007.5|11009.8|11004.8|11012.5|11007.5|11005.4|11000.4|206
1667832300000|2022-11-07 14:45:00|11009.6|11004.6|11013.7|11008.7|11016.8|11011.8|11004.3|10999.3|243
1667832600000|2022-11-07 14:50:00|11013.5|11008.5|11018|11013|11023.3|11018.3|11011.5|11006.5|197
1667832900000|2022-11-07 14:55:00|11018.1|11013.1|11015.3|11010.3|11019|11014|11010.8|11005.8|215
1667833200000|2022-11-07 15:00:00|11015.4|11010.4|11012.9|11007.9|11017.4|11012.4|11008.8|11003.8|207
1667833500000|2022-11-07 15:05:00|11013.1|11008.1|11009.7|11004.7|11015.1|11010.1|11009.4|11004.4|108
1667833800000|2022-11-07 15:10:00|11010|11005|11008.1|11003.1|11015.2|11010.2|11006.2|11001.2|185
1667834100000|2022-11-07 15:15:00|11008|11003|11004.9|10999.9|11010.9|11005.9|11002.1|10997.1|280
1667834400000|2022-11-07 15:20:00|11005|11000|11019.2|11014.2|11020.2|11015.2|11005|11000|162
1667834700000|2022-11-07 15:25:00|11019.1|11014.1|11014.9|11009.9|11025.8|11020.8|11014.9|11009.9|169
1667835000000|2022-11-07 15:30:00|11015|11010|11016.7|11011.7|11021.2|11016.2|11012.4|11007.4|238
1667835300000|2022-11-07 15:35:00|11016.9|11011.9|11016.9|11011.9|11021.6|11016.6|11012.7|11007.7|177
1667835600000|2022-11-07 15:40:00|11017|11012|11019.5|11014.5|11021.3|11016.3|11015|11010|137
1667835900000|2022-11-07 15:45:00|11019.4|11014.4|11016.9|11011.9|11021.4|11016.4|11015.8|11010.8|112
1667836200000|2022-11-07 15:50:00|11017|11012|11006.6|11001.6|11018.4|11013.4|11004.6|10999.6|290
1667836500000|2022-11-07 15:55:00|11006.7|11001.7|11004|10999|11011.3|11006.3|11002.6|10997.6|246
1667836800000|2022-11-07 16:00:00|11004.3|10999.3|11012.1|11007.1|11012.3|11007.3|11004.1|10999.1|158
1667837100000|2022-11-07 16:05:00|11011.6|11006.6|11011.6|11006.6|11017|11012|11006.7|11001.7|158
1667837400000|2022-11-07 16:10:00|11011.7|11006.7|11010.6|11005.6|11016.8|11011.8|11009.6|11004.6|85
1667837700000|2022-11-07 16:15:00|11010.5|11005.5|11005.1|11000.1|11011.1|11006.1|11003.3|10998.3|119
1667838000000|2022-11-07 16:20:00|11005|11000|11006.2|11001.2|11008.6|11003.6|11002.7|10997.7|70
1667838300000|2022-11-07 16:25:00|11005.7|11000.7|11006.7|11001.7|11008.1|11003.1|11004.7|10999.7|88
1667838600000|2022-11-07 16:30:00|11006.6|11001.6|11004.1|10999.1|11007.5|11002.5|11002.7|10997.7|82
1667838900000|2022-11-07 16:35:00|11004.2|10999.2|11008.5|11003.5|11010|11005|11004.2|10999.2|64
1667839200000|2022-11-07 16:40:00|11008.6|11003.6|11016.6|11011.6|11018.8|11013.8|11008.6|11003.6|179
1667839500000|2022-11-07 16:45:00|11016.3|11011.3|11014.3|11009.3|11018.1|11013.1|11013.9|11008.9|101
1667839800000|2022-11-07 16:50:00|11014.2|11009.2|11012.3|11007.3|11015.2|11010.2|11010.6|11005.6|134
1667840100000|2022-11-07 16:55:00|11012|11007|11010.5|11005.5|11012.5|11007.5|11009.1|11004.1|75
1667840400000|2022-11-07 17:00:00|11010.6|11005.6|11007.1|11002.1|11013.4|11008.4|11006.6|11001.6|122
1667840700000|2022-11-07 17:05:00|11007|11002|10990.4|10985.4|11008.8|11003.8|10989.6|10984.6|501
1667841000000|2022-11-07 17:10:00|10990.7|10985.7|10992.3|10987.3|10992.9|10987.9|10989.2|10984.2|199
1667841300000|2022-11-07 17:15:00|10992.1|10987.1|10991.8|10986.8|10994|10989|10990.4|10985.4|83
1667841600000|2022-11-07 17:20:00|10991.7|10986.7|10983.8|10978.8|10992.2|10987.2|10983.8|10978.8|78
1667841900000|2022-11-07 17:25:00|10983.7|10978.7|10984.2|10979.2|10986.7|10981.7|10983.6|10978.6|114
1667842200000|2022-11-07 17:30:00|10984.1|10979.1|10984.7|10979.7|10986.1|10981.1|10981.8|10976.8|89
1667842500000|2022-11-07 17:35:00|10984.6|10979.6|10987.7|10982.7|10989.7|10984.7|10984.3|10979.3|64
1667842800000|2022-11-07 17:40:00|10987.6|10982.6|10986.7|10981.7|10989.6|10984.6|10986.2|10981.2|68
1667843100000|2022-11-07 17:45:00|10986.8|10981.8|10987.2|10982.2|10989.2|10984.2|10985.7|10980.7|64
1667843400000|2022-11-07 17:50:00|10987.3|10982.3|10986.6|10981.6|10989.7|10984.7|10986.6|10981.6|52
1667843700000|2022-11-07 17:55:00|10986.7|10981.7|10985.5|10980.5|10987.7|10982.7|10985.2|10980.2|49
1667844000000|2022-11-07 18:00:00|10985.6|10980.6|10985.7|10980.7|10985.8|10980.8|10980.8|10975.8|131
1667844300000|2022-11-07 18:05:00|10985.8|10980.8|10984.6|10979.6|10987.2|10982.2|10984.6|10979.6|40
1667844600000|2022-11-07 18:10:00|10984.5|10979.5|10985|10980|10985.7|10980.7|10981.3|10976.3|81
1667844900000|2022-11-07 18:15:00|10985.1|10980.1|10982.3|10977.3|10986.5|10981.5|10982.3|10977.3|43
1667845200000|2022-11-07 18:20:00|10982.6|10977.6|10981.5|10976.5|10982.7|10977.7|10979.8|10974.8|116
1667845500000|2022-11-07 18:25:00|10981.3|10976.3|10978.3|10973.3|10985.2|10980.2|10978|10973|55
1667845800000|2022-11-07 18:30:00|10978.1|10973.1|10977.3|10972.3|10978.4|10973.4|10975.8|10970.8|97
1667846100000|2022-11-07 18:35:00|10977.5|10972.5|10978.7|10973.7|10979.2|10974.2|10976.3|10971.3|52
1667846400000|2022-11-07 18:40:00|10978.6|10973.6|10980.3|10975.3|10982.8|10977.8|10978.6|10973.6|40
1667846700000|2022-11-07 18:45:00|10980.5|10975.5|10978.5|10973.5|10980.7|10975.7|10977.1|10972.1|50
1667847000000|2022-11-07 18:50:00|10978.7|10973.7|10978.5|10973.5|10981.8|10976.8|10978.3|10973.3|37
1667847300000|2022-11-07 18:55:00|10978.6|10973.6|10975.4|10970.4|10978.8|10973.8|10974.5|10969.5|66
1667847600000|2022-11-07 19:00:00|10975.6|10970.6|10976.4|10971.4|10976.8|10971.8|10973|10968|94
1667847900000|2022-11-07 19:05:00|10976.3|10971.3|10977.3|10972.3|10979.2|10974.2|10975.1|10970.1|36
1667848200000|2022-11-07 19:10:00|10977.7|10972.7|10976.2|10971.2|10978.3|10973.3|10975.8|10970.8|35
1667848500000|2022-11-07 19:15:00|10976.1|10971.1|10974.9|10969.9|10976.7|10971.7|10974.6|10969.6|80
1667848800000|2022-11-07 19:20:00|10975.2|10970.2|10974.6|10969.6|10977.2|10972.2|10974.1|10969.1|29
1667849100000|2022-11-07 19:25:00|10974.5|10969.5|10976.8|10971.8|10977.3|10972.3|10973.9|10968.9|72
1667849400000|2022-11-07 19:30:00|10976.7|10971.7|10975.1|10970.1|10976.9|10971.9|10974.2|10969.2|206
1667849700000|2022-11-07 19:35:00|10974.7|10969.7|10974|10969|10976.1|10971.1|10974|10969|128
1667850000000|2022-11-07 19:40:00|10974.1|10969.1|10976.5|10971.5|10978.3|10973.3|10974|10969|125
1667850300000|2022-11-07 19:45:00|10976.3|10971.3|10976.3|10971.3|10977.2|10972.2|10974.8|10969.8|171
1667850600000|2022-11-07 19:50:00|10976.2|10971.2|10975.7|10970.7|10976.4|10971.4|10974.7|10969.7|135
1667850900000|2022-11-07 19:55:00|10975.6|10970.6|10978.9|10973.9|10979.8|10974.8|10975.3|10970.3|304
1667851200000|2022-11-07 20:00:00|10979.2|10974.2|10976.8|10971.8|10979.2|10974.2|10975.3|10970.3|155
1667851500000|2022-11-07 20:05:00|10976.7|10971.7|10975.9|10970.9|10977.9|10972.9|10975.3|10970.3|173
1667851800000|2022-11-07 20:10:00|10976|10971|10975.1|10970.1|10977.3|10972.3|10974|10969|89
1667852100000|2022-11-07 20:15:00|10974.9|10969.9|10977.8|10972.8|10978.2|10973.2|10974.4|10969.4|130
1667852400000|2022-11-07 20:20:00|10977.7|10972.7|10977.6|10972.6|10979.7|10974.7|10976.5|10971.5|120
1667852700000|2022-11-07 20:25:00|10977.7|10972.7|10977.9|10972.9|10979.8|10974.8|10977.4|10972.4|92
1667853000000|2022-11-07 20:30:00|10977.8|10972.8|10978.3|10973.3|10978.3|10973.3|10975.4|10970.4|56
1667853300000|2022-11-07 20:35:00|10978.4|10973.4|10980.9|10975.9|10983.2|10978.2|10977.6|10972.6|75
1667853600000|2022-11-07 20:40:00|10980.7|10975.7|10980.5|10975.5|10982.1|10977.1|10980.2|10975.2|28
1667853900000|2022-11-07 20:45:00|10980.6|10975.6|10981.4|10976.4|10982.6|10977.6|10980.4|10975.4|33
1667854200000|2022-11-07 20:50:00|10981.5|10976.5|10983.1|10978.1|10983.8|10978.8|10980.6|10975.6|46
1667854500000|2022-11-07 20:55:00|10983|10978|10985.9|10980.9|10987.8|10982.8|10983|10978|128
1667854800000|2022-11-07 21:00:00|10986|10981|10983.5|10978.5|10986.7|10981.7|10983.2|10978.2|53
1667855100000|2022-11-07 21:05:00|10983.7|10978.7|10982.3|10977.3|10983.7|10978.7|10981.5|10976.5|16
1667855400000|2022-11-07 21:10:00|10982.4|10977.4|10983.8|10978.8|10983.8|10978.8|10982|10977|17
1667855700000|2022-11-07 21:15:00|10983.9|10978.9|10984.4|10979.4|10984.7|10979.7|10982.9|10977.9|9
1667856000000|2022-11-07 21:20:00|10984.3|10979.3|10984.7|10979.7|10984.7|10979.7|10983.7|10978.7|6
1667856300000|2022-11-07 21:25:00|10984.5|10979.5|10984.9|10979.9|10986|10981|10984.3|10979.3|16
1667856600000|2022-11-07 21:30:00|10985.2|10980.2|10985.2|10980.2|10985.9|10980.9|10984.9|10979.9|2
1667856900000|2022-11-07 21:35:00|10985.3|10980.3|10985.3|10980.3|10986.4|10981.4|10985.2|10980.2|12
1667857200000|2022-11-07 21:40:00|10985.4|10980.4|10986.8|10981.8|10986.9|10981.9|10985.4|10980.4|20
1667857500000|2022-11-07 21:45:00|10986.7|10981.7|10986.1|10981.1|10986.9|10981.9|10985.9|10980.9|14
1667857800000|2022-11-07 21:50:00|10986|10981|10985.8|10980.8|10986.1|10981.1|10985.3|10980.3|7
1667858100000|2022-11-07 21:55:00|10985.9|10980.9|10988.6|10979.6|10988.6|10980.9|10982.8|10977.8|32
1667869200000|2022-11-08 01:00:00|10978.6|10973.6|10985.2|10980.2|10985.3|10980.3|10978.3|10973.3|86
1667869500000|2022-11-08 01:05:00|10985.1|10980.1|10986.5|10981.5|10987.7|10982.7|10984.1|10979.1|80
1667869800000|2022-11-08 01:10:00|10986.6|10981.6|10986.9|10981.9|10990.4|10985.4|10986|10981|38
1667870100000|2022-11-08 01:15:00|10986.7|10981.7|10984.7|10979.7|10987.7|10982.7|10983.6|10978.6|21
1667870400000|2022-11-08 01:20:00|10984.6|10979.6|10991.3|10986.3|10991.3|10986.3|10983.4|10978.4|60
1667870700000|2022-11-08 01:25:00|10991.5|10986.5|10991.1|10986.1|10992.5|10987.5|10990.4|10985.4|39
1667871000000|2022-11-08 01:30:00|10991|10986|10991.5|10986.5|10993.1|10988.1|10989|10984|25
1667871300000|2022-11-08 01:35:00|10991.6|10986.6|10991.5|10986.5|10992.5|10987.5|10990.7|10985.7|35
1667871600000|2022-11-08 01:40:00|10991.6|10986.6|10992.5|10987.5|10994.8|10989.8|10991.1|10986.1|17
1667871900000|2022-11-08 01:45:00|10992.3|10987.3|10995.7|10990.7|10995.9|10990.9|10991.5|10986.5|51
1667872200000|2022-11-08 01:50:00|10995.8|10990.8|10994.8|10989.8|10997.2|10992.2|10994.2|10989.2|25
1667872500000|2022-11-08 01:55:00|10994.9|10989.9|10993.1|10988.1|10995|10990|10990.5|10985.5|36
1667872800000|2022-11-08 02:00:00|10993.2|10988.2|10994.7|10989.7|10996.5|10991.5|10992.1|10987.1|12
1667873100000|2022-11-08 02:05:00|10994.8|10989.8|10996.2|10991.2|10997.6|10992.6|10994.1|10989.1|15
1667873400000|2022-11-08 02:10:00|10996.6|10991.6|10995.6|10990.6|10996.8|10991.8|10993.3|10988.3|12
1667873700000|2022-11-08 02:15:00|10995.7|10990.7|10995.1|10990.1|10995.7|10990.7|10993.3|10988.3|7
1667874000000|2022-11-08 02:20:00|10995|10990|10991.9|10986.9|10995|10990|10991.2|10986.2|16
1667874300000|2022-11-08 02:25:00|10992.1|10987.1|10992.3|10987.3|10993.8|10988.8|10991.7|10986.7|14
1667874600000|2022-11-08 02:30:00|10992.4|10987.4|10994.9|10989.9|10994.9|10989.9|10990.8|10985.8|19
1667874900000|2022-11-08 02:35:00|10995.2|10990.2|10995.4|10990.4|10996.3|10991.3|10993.7|10988.7|14
1667875200000|2022-11-08 02:40:00|10995.6|10990.6|10994.4|10989.4|10996.7|10991.7|10994.3|10989.3|20
1667875500000|2022-11-08 02:45:00|10994.3|10989.3|10993.7|10988.7|10995.7|10990.7|10993.4|10988.4|9
1667875800000|2022-11-08 02:50:00|10993.8|10988.8|10994.9|10989.9|10996.3|10991.3|10993.7|10988.7|17
1667876100000|2022-11-08 02:55:00|10995.3|10990.3|10999.9|10994.9|11000.2|10995.2|10995.2|10990.2|44
1667876400000|2022-11-08 03:00:00|11000.1|10995.1|10999.2|10994.2|11001.4|10996.4|10998.1|10993.1|30
1667876700000|2022-11-08 03:05:00|10999.3|10994.3|10997.1|10992.1|10999.4|10994.4|10996.5|10991.5|4
1667877000000|2022-11-08 03:10:00|10996.8|10991.8|10996.6|10991.6|10998.8|10993.8|10996.6|10991.6|16
1667877300000|2022-11-08 03:15:00|10996.7|10991.7|10995.4|10990.4|10996.8|10991.8|10994.7|10989.7|16
1667877600000|2022-11-08 03:20:00|10995.5|10990.5|10996.3|10991.3|10996.9|10991.9|10995.3|10990.3|3
1667877900000|2022-11-08 03:25:00|10996.2|10991.2|10996.3|10991.3|10996.8|10991.8|10995.5|10990.5|1
1667878200000|2022-11-08 03:30:00|10996.2|10991.2|10994.4|10989.4|10996.9|10991.9|10993.4|10988.4|11
1667878500000|2022-11-08 03:35:00|10994.5|10989.5|10992.7|10987.7|10994.8|10989.8|10992.5|10987.5|15
1667878800000|2022-11-08 03:40:00|10992.8|10987.8|10994.3|10989.3|10994.8|10989.8|10992.6|10987.6|18
1667879100000|2022-11-08 03:45:00|10994.2|10989.2|10994.7|10989.7|10995.1|10990.1|10993.9|10988.9|17
1667879400000|2022-11-08 03:50:00|10994.6|10989.6|10993.4|10988.4|10994.6|10989.6|10992.1|10987.1|70
1667879700000|2022-11-08 03:55:00|10993.3|10988.3|10993.7|10988.7|10993.9|10988.9|10992.1|10987.1|27
1667880000000|2022-11-08 04:00:00|10993.6|10988.6|10994.6|10989.6|10994.9|10989.9|10991.9|10986.9|94
1667880300000|2022-11-08 04:05:00|10994.4|10989.4|10995.1|10990.1|10996.4|10991.4|10994.4|10989.4|16
1667880600000|2022-11-08 04:10:00|10995.2|10990.2|10994.6|10989.6|10996.1|10991.1|10994.3|10989.3|8
1667880900000|2022-11-08 04:15:00|10994.7|10989.7|10994.9|10989.9|10994.9|10989.9|10993.7|10988.7|17
1667881200000|2022-11-08 04:20:00|10995.2|10990.2|10996.5|10991.5|10996.8|10991.8|10994.9|10989.9|32
1667881500000|2022-11-08 04:25:00|10996.4|10991.4|10997.3|10992.3|10998.4|10993.4|10996.2|10991.2|21
1667881800000|2022-11-08 04:30:00|10997.4|10992.4|10999|10994|10999.9|10994.9|10997.4|10992.4|24
1667882100000|2022-11-08 04:35:00|10998.9|10993.9|10998.9|10993.9|10998.9|10993.9|10998|10993|35
1667882400000|2022-11-08 04:40:00|10998.8|10993.8|11001|10996|11002.7|10997.7|10998.5|10993.5|62
1667882700000|2022-11-08 04:45:00|11000.9|10995.9|11002|10997|11002.4|10997.4|11000.5|10995.5|16
1667883000000|2022-11-08 04:50:00|11002.3|10997.3|11002.9|10997.9|11003.2|10998.2|11001.2|10996.2|16
1667883300000|2022-11-08 04:55:00|11002.8|10997.8|11002.7|10997.7|11004.9|10999.9|11002.4|10997.4|21
1667883600000|2022-11-08 05:00:00|11002.5|10997.5|11003|10998|11004.8|10999.8|11001|10996|26
1667883900000|2022-11-08 05:05:00|11002.9|10997.9|11003.9|10998.9|11004.9|10999.9|11002.4|10997.4|41
1667884200000|2022-11-08 05:10:00|11004|10999|11007.4|11002.4|11007.6|11002.6|11003.8|10998.8|76
1667884500000|2022-11-08 05:15:00|11007.3|11002.3|11005|11000|11007.4|11002.4|11005|11000|57
1667884800000|2022-11-08 05:20:00|11005.1|11000.1|11006.4|11001.4|11007.9|11002.9|11005|11000|20
1667885100000|2022-11-08 05:25:00|11006.3|11001.3|11005.3|11000.3|11006.4|11001.4|11005|11000|14
1667885400000|2022-11-08 05:30:00|11005|11000|11008.4|11003.4|11008.4|11003.4|11004.8|10999.8|67
1667885700000|2022-11-08 05:35:00|11008.3|11003.3|11010.1|11005.1|11010.5|11005.5|11008.3|11003.3|47
1667886000000|2022-11-08 05:40:00|11010.3|11005.3|11005.5|11000.5|11011.3|11006.3|11005.5|11000.5|57
1667886300000|2022-11-08 05:45:00|11005.3|11000.3|11007|11002|11008.2|11003.2|11004.9|10999.9|36
1667886600000|2022-11-08 05:50:00|11006.9|11001.9|11002.8|10997.8|11008.3|11003.3|11002|10997|22
1667886900000|2022-11-08 05:55:00|11002.9|10997.9|11011.8|11006.8|11012.2|11007.2|11002.9|10997.9|47
1667887200000|2022-11-08 06:00:00|11011.9|11006.9|11002|10997|11011.9|11006.9|11001.6|10996.6|39
1667887500000|2022-11-08 06:05:00|11001.9|10996.9|11001.4|10996.4|11003.2|10998.2|11000.7|10995.7|25
1667887800000|2022-11-08 06:10:00|11001|10996|11004.5|10999.5|11004.7|10999.7|11000.8|10995.8|34
1667888100000|2022-11-08 06:15:00|11004.7|10999.7|11002.8|10997.8|11005.6|11000.6|11001.4|10996.4|63
1667888400000|2022-11-08 06:20:00|11002.9|10997.9|11004.9|10999.9|11005|11000|11000.6|10995.6|50
1667888700000|2022-11-08 06:25:00|11005|11000|11008.4|11003.4|11008.5|11003.5|11003.1|10998.1|26
1667889000000|2022-11-08 06:30:00|11008.5|11003.5|11007.6|11002.6|11008.5|11003.5|11005.9|11000.9|42
1667889300000|2022-11-08 06:35:00|11007.8|11002.8|11007.8|11002.8|11010.9|11005.9|11006.6|11001.6|156
1667889600000|2022-11-08 06:40:00|11007.9|11002.9|11002.1|10997.1|11007.9|11002.9|11002|10997|53
1667889900000|2022-11-08 06:45:00|11002.4|10997.4|11008.9|11003.9|11009|11004|11001.8|10996.8|40
1667890200000|2022-11-08 06:50:00|11008.6|11003.6|11008|11003|11011.1|11006.1|11007.9|11002.9|58
1667890500000|2022-11-08 06:55:00|11007.9|11002.9|11008|11003|11011.5|11006.5|11007.4|11002.4|15
1667890800000|2022-11-08 07:00:00|11008.1|11003.1|11008.5|11003.5|11009|11004|11003.1|10998.1|70
1667891100000|2022-11-08 07:05:00|11008.4|11003.4|11012.5|11007.5|11014.8|11009.8|11006.1|11001.1|80
1667891400000|2022-11-08 07:10:00|11012.6|11007.6|11020.3|11015.3|11021.7|11016.7|11012.6|11007.6|143
1667891700000|2022-11-08 07:15:00|11020|11015|11019.7|11014.7|11022.9|11017.9|11018.4|11013.4|75
1667892000000|2022-11-08 07:20:00|11019.8|11014.8|11016.4|11011.4|11020.2|11015.2|11016|11011|78
1667892300000|2022-11-08 07:25:00|11016.2|11011.2|11013|11008|11018.1|11013.1|11012.9|11007.9|49
1667892600000|2022-11-08 07:30:00|11013.1|11008.1|11016.1|11011.1|11017.2|11012.2|11012.4|11007.4|65
1667892900000|2022-11-08 07:35:00|11015.9|11010.9|11016.2|11011.2|11021.7|11016.7|11014.2|11009.2|90
1667893200000|2022-11-08 07:40:00|11016|11011|11014|11009|11019.1|11014.1|11013.2|11008.2|52
1667893500000|2022-11-08 07:45:00|11013.7|11008.7|11016.3|11011.3|11018.7|11013.7|11012.1|11007.1|49
1667893800000|2022-11-08 07:50:00|11016.5|11011.5|11016|11011|11020.3|11015.3|11015.1|11010.1|101
1667894100000|2022-11-08 07:55:00|11016.1|11011.1|11009.7|11004.7|11017.6|11012.6|11009.7|11004.7|70
1667894400000|2022-11-08 08:00:00|11009.5|11004.5|11011.6|11006.6|11016.5|11011.5|11005.3|11000.3|194
1667894700000|2022-11-08 08:05:00|11011.2|11006.2|11004.3|10999.3|11011.6|11006.6|11002.7|10997.7|166
1667895000000|2022-11-08 08:10:00|11004.6|10999.6|11009.2|11004.2|11011.7|11006.7|11002.6|10997.6|104
1667895300000|2022-11-08 08:15:00|11009.1|11004.1|11018.8|11013.8|11021.4|11016.4|11009.1|11004.1|183
1667895600000|2022-11-08 08:20:00|11019|11014|11021.9|11016.9|11022.4|11017.4|11012.9|11007.9|111
1667895900000|2022-11-08 08:25:00|11022|11017|11016.3|11011.3|11022.9|11017.9|11014.9|11009.9|75
1667896200000|2022-11-08 08:30:00|11016.5|11011.5|11011.8|11006.8|11020.2|11015.2|11010.2|11005.2|67
1667896500000|2022-11-08 08:35:00|11011.7|11006.7|11005.3|11000.3|11012.2|11007.2|11004.4|10999.4|94
1667896800000|2022-11-08 08:40:00|11005.6|11000.6|11007.3|11002.3|11010.3|11005.3|11005.6|11000.6|42
1667897100000|2022-11-08 08:45:00|11007.5|11002.5|11014.7|11009.7|11018.2|11013.2|11005.9|11000.9|102
1667897400000|2022-11-08 08:50:00|11014.8|11009.8|11020|11015|11024.7|11019.7|11014.7|11009.7|119
1667897700000|2022-11-08 08:55:00|11019.9|11014.9|11020.2|11015.2|11021.6|11016.6|11016.7|11011.7|81
1667898000000|2022-11-08 09:00:00|11020.3|11015.3|11025.6|11020.6|11030.6|11025.6|11019|11014|125
1667898300000|2022-11-08 09:05:00|11025.7|11020.7|11022.6|11017.6|11026.5|11021.5|11019.9|11014.9|64
1667898600000|2022-11-08 09:10:00|11022.5|11017.5|11019.5|11014.5|11022.5|11017.5|11016.3|11011.3|59
1667898900000|2022-11-08 09:15:00|11019.6|11014.6|11015.7|11010.7|11020.5|11015.5|11015.3|11010.3|87
1667899200000|2022-11-08 09:20:00|11015.6|11010.6|11012.1|11007.1|11015.7|11010.7|11008.3|11003.3|66
1667899500000|2022-11-08 09:25:00|11012|11007|11010.3|11005.3|11012.9|11007.9|11007.1|11002.1|53
1667899800000|2022-11-08 09:30:00|11010.5|11005.5|11011|11006|11013|11008|11008.7|11003.7|51
1667900100000|2022-11-08 09:35:00|11010.3|11005.3|11005.5|11000.5|11012.5|11007.5|11005|11000|68
1667900400000|2022-11-08 09:40:00|11005.6|11000.6|11000.6|10995.6|11006.3|11001.3|11000.2|10995.2|108
1667900700000|2022-11-08 09:45:00|11000.5|10995.5|11006.3|11001.3|11007.1|11002.1|10999.7|10994.7|79
1667901000000|2022-11-08 09:50:00|11006.1|11001.1|11005.9|11000.9|11007.2|11002.2|11003.6|10998.6|41
1667901300000|2022-11-08 09:55:00|11005.8|11000.8|10995.6|10990.6|11005.9|11000.9|10995.2|10990.2|124
1667901600000|2022-11-08 10:00:00|10995.8|10990.8|10998.4|10993.4|11000.1|10995.1|10995.6|10990.6|88
1667901900000|2022-11-08 10:05:00|10998.6|10993.6|10995.9|10990.9|10999.9|10994.9|10994.4|10989.4|64
1667902200000|2022-11-08 10:10:00|10996|10991|10997.6|10992.6|11000.9|10995.9|10995.5|10990.5|95
1667902500000|2022-11-08 10:15:00|10997.5|10992.5|11001.4|10996.4|11002.2|10997.2|10997|10992|87
1667902800000|2022-11-08 10:20:00|11001.2|10996.2|11005.7|11000.7|11006.2|11001.2|10999.7|10994.7|53
1667903100000|2022-11-08 10:25:00|11005.9|11000.9|11005.4|11000.4|11007.9|11002.9|11003.6|10998.6|53
1667903400000|2022-11-08 10:30:00|11005.2|11000.2|11001.9|10996.9|11005.2|11000.2|11000.6|10995.6|55
1667903700000|2022-11-08 10:35:00|11001.7|10996.7|11000|10995|11003.6|10998.6|10999.6|10994.6|62
1667904000000|2022-11-08 10:40:00|11000.1|10995.1|11003.6|10998.6|11004.9|10999.9|10999.7|10994.7|31
1667904300000|2022-11-08 10:45:00|11003.5|10998.5|11000.8|10995.8|11003.9|10998.9|10999.4|10994.4|29
1667904600000|2022-11-08 10:50:00|11001|10996|11002.7|10997.7|11005.2|11000.2|11000.2|10995.2|12
1667904900000|2022-11-08 10:55:00|11002.4|10997.4|11006.3|11001.3|11006.7|11001.7|11002.4|10997.4|44
1667905200000|2022-11-08 11:00:00|11006.5|11001.5|11007.5|11002.5|11012.2|11007.2|11005.5|11000.5|109
1667905500000|2022-11-08 11:05:00|11007.4|11002.4|11004.4|10999.4|11008.5|11003.5|11004|10999|57
1667905800000|2022-11-08 11:10:00|11004.5|10999.5|11004.3|10999.3|11004.9|10999.9|11001.4|10996.4|51
1667906100000|2022-11-08 11:15:00|11004.4|10999.4|11000.9|10995.9|11005.5|11000.5|11000.3|10995.3|52
1667906400000|2022-11-08 11:20:00|11001|10996|10996.2|10991.2|11002.5|10997.5|10993.8|10988.8|70
1667906700000|2022-11-08 11:25:00|10996.1|10991.1|11000.6|10995.6|11000.6|10995.6|10994.9|10989.9|65
1667907000000|2022-11-08 11:30:00|11000.8|10995.8|10999.9|10994.9|11001.1|10996.1|10999|10994|34
1667907300000|2022-11-08 11:35:00|10999.8|10994.8|11000.2|10995.2|11001.6|10996.6|10998.4|10993.4|21
1667907600000|2022-11-08 11:40:00|11000.1|10995.1|11004.8|10999.8|11005.6|11000.6|10997.9|10992.9|40
1667907900000|2022-11-08 11:45:00|11004.7|10999.7|11000.4|10995.4|11004.7|10999.7|11000.3|10995.3|41
1667908200000|2022-11-08 11:50:00|11000.3|10995.3|11000.9|10995.9|11006.6|11001.6|11000.2|10995.2|61
1667908500000|2022-11-08 11:55:00|11000.8|10995.8|11003|10998|11005.5|11000.5|10997.8|10992.8|102
1667908800000|2022-11-08 12:00:00|11002.9|10997.9|11002|10997|11004.3|10999.3|11001|10996|49
1667909100000|2022-11-08 12:05:00|11002.1|10997.1|11002.6|10997.6|11004.7|10999.7|11000|10995|72
1667909400000|2022-11-08 12:10:00|11002.5|10997.5|11007.1|11002.1|11008.2|11003.2|11002.3|10997.3|44
1667909700000|2022-11-08 12:15:00|11007|11002|11014.1|11009.1|11016|11011|11007|11002|83
1667910000000|2022-11-08 12:20:00|11014|11009|11008.3|11003.3|11014.5|11009.5|11007.2|11002.2|50
1667910300000|2022-11-08 12:25:00|11008.4|11003.4|11012.5|11007.5|11013.6|11008.6|11007.4|11002.4|27
1667910600000|2022-11-08 12:30:00|11012.6|11007.6|11010.4|11005.4|11012.9|11007.9|11009|11004|53
1667910900000|2022-11-08 12:35:00|11010.5|11005.5|11005.7|11000.7|11010.9|11005.9|11002.9|10997.9|66
1667911200000|2022-11-08 12:40:00|11005.6|11000.6|11005.7|11000.7|11008.6|11003.6|11005.3|11000.3|39
1667911500000|2022-11-08 12:45:00|11005.4|11000.4|11012.1|11007.1|11013|11008|11005.3|11000.3|61
1667911800000|2022-11-08 12:50:00|11012|11007|11014|11009|11015.5|11010.5|11010.9|11005.9|97
1667912100000|2022-11-08 12:55:00|11013.9|11008.9|11011.8|11006.8|11017.8|11012.8|11010.8|11005.8|72
1667912400000|2022-11-08 13:00:00|11011.6|11006.6|11008.9|11003.9|11013.2|11008.2|11006.5|11001.5|53
1667912700000|2022-11-08 13:05:00|11009.3|11004.3|11011.7|11006.7|11014.8|11009.8|11008.9|11003.9|86
1667913000000|2022-11-08 13:10:00|11011.6|11006.6|11009.1|11004.1|11012.4|11007.4|11007.1|11002.1|78
1667913300000|2022-11-08 13:15:00|11008.6|11003.6|11007.1|11002.1|11010.4|11005.4|11004.9|10999.9|41
1667913600000|2022-11-08 13:20:00|11006.9|11001.9|11004.4|10999.4|11008.8|11003.8|11001.6|10996.6|98
1667913900000|2022-11-08 13:25:00|11005.6|11000.6|11009.2|11004.2|11009.4|11004.4|11004.9|10999.9|45
1667914200000|2022-11-08 13:30:00|11009.1|11004.1|11012.9|11007.9|11013|11008|11006.5|11001.5|72
1667914500000|2022-11-08 13:35:00|11013|11008|11009.2|11004.2|11013|11008|11007.2|11002.2|41
1667914800000|2022-11-08 13:40:00|11009|11004|11004.5|10999.5|11009.8|11004.8|11004|10999|49
1667915100000|2022-11-08 13:45:00|11004.4|10999.4|11003.3|10998.3|11005.8|11000.8|11000.8|10995.8|75
1667915400000|2022-11-08 13:50:00|11003.2|10998.2|11000.8|10995.8|11004|10999|10999.7|10994.7|108
1667915700000|2022-11-08 13:55:00|11000.7|10995.7|11005.8|11000.8|11006.2|11001.2|11000.7|10995.7|66
1667916000000|2022-11-08 14:00:00|11005.7|11000.7|11002.5|10997.5|11006.9|11001.9|11002.1|10997.1|145
1667916300000|2022-11-08 14:05:00|11002.3|10997.3|11002.8|10997.8|11004.8|10999.8|10999.5|10994.5|134
1667916600000|2022-11-08 14:10:00|11002.9|10997.9|11002.6|10997.6|11005.9|11000.9|11001.5|10996.5|89
1667916900000|2022-11-08 14:15:00|11002.5|10997.5|10999.1|10994.1|11003|10998|10997.7|10992.7|137
1667917200000|2022-11-08 14:20:00|10998.8|10993.8|10996|10991|10999.8|10994.8|10995.4|10990.4|162
1667917500000|2022-11-08 14:25:00|10996.1|10991.1|10992.4|10987.4|10997.1|10992.1|10990.2|10985.2|141
1667917800000|2022-11-08 14:30:00|10992.3|10987.3|10992.8|10987.8|10995.7|10990.7|10989.9|10984.9|178
1667918100000|2022-11-08 14:35:00|10993.1|10988.1|10998.3|10993.3|10999.9|10994.9|10992.9|10987.9|150
1667918400000|2022-11-08 14:40:00|10998.2|10993.2|10993.1|10988.1|10998.6|10993.6|10991.8|10986.8|142
1667918700000|2022-11-08 14:45:00|10992.6|10987.6|10994.4|10989.4|11001.5|10996.5|10991.9|10986.9|204
1667919000000|2022-11-08 14:50:00|10993.9|10988.9|10997.2|10992.2|10998.2|10993.2|10992.5|10987.5|208
1667919300000|2022-11-08 14:55:00|10997.3|10992.3|10987.7|10982.7|10997.6|10992.6|10987.3|10982.3|337
1667919600000|2022-11-08 15:00:00|10987.8|10982.8|10983.6|10978.6|10988.8|10983.8|10978.3|10973.3|439
1667919900000|2022-11-08 15:05:00|10983.4|10978.4|10966.5|10961.5|10983.4|10978.4|10965.7|10960.7|401
1667920200000|2022-11-08 15:10:00|10966.7|10961.7|10954.8|10949.8|10968.6|10963.6|10954.8|10949.8|477
1667920500000|2022-11-08 15:15:00|10954.7|10949.7|10933.7|10928.7|10955|10950|10931.9|10926.9|986
1667920800000|2022-11-08 15:20:00|10933.9|10928.9|10944.3|10939.3|10946.3|10941.3|10931.9|10926.9|543
1667921100000|2022-11-08 15:25:00|10944.5|10939.5|10949.8|10944.8|10952.6|10947.6|10939.8|10934.8|460
1667921400000|2022-11-08 15:30:00|10949.9|10944.9|10940.4|10935.4|10953.5|10948.5|10935.8|10930.8|359
1667921700000|2022-11-08 15:35:00|10939.6|10934.6|10937.4|10932.4|10940|10935|10934|10929|360
1667922000000|2022-11-08 15:40:00|10937.5|10932.5|10927.1|10922.1|10943|10938|10925.1|10920.1|576
1667922300000|2022-11-08 15:45:00|10927|10922|10922.4|10917.4|10930.1|10925.1|10921.3|10916.3|400
1667922600000|2022-11-08 15:50:00|10922.3|10917.3|10929.4|10924.4|10931.7|10926.7|10922.1|10917.1|451
1667922900000|2022-11-08 15:55:00|10929.5|10924.5|10929.6|10924.6|10931.7|10926.7|10927.3|10922.3|273
1667923200000|2022-11-08 16:00:00|10929.5|10924.5|10926.5|10921.5|10936.1|10931.1|10926.5|10921.5|227
1667923500000|2022-11-08 16:05:00|10926.6|10921.6|10926.8|10921.8|10932.3|10927.3|10924.5|10919.5|210
1667923800000|2022-11-08 16:10:00|10926.7|10921.7|10923.3|10918.3|10926.7|10921.7|10921|10916|379
1667924100000|2022-11-08 16:15:00|10923.1|10918.1|10922|10917|10923.8|10918.8|10917.1|10912.1|274
1667924400000|2022-11-08 16:20:00|10921.9|10916.9|10918.5|10913.5|10926|10921|10918.1|10913.1|315
1667924700000|2022-11-08 16:25:00|10918.4|10913.4|10921.5|10916.5|10923.7|10918.7|10918.1|10913.1|176
1667925000000|2022-11-08 16:30:00|10921|10916|10918.2|10913.2|10923.5|10918.5|10917.8|10912.8|160
1667925300000|2022-11-08 16:35:00|10918.1|10913.1|10913.9|10908.9|10918.7|10913.7|10912.6|10907.6|220
1667925600000|2022-11-08 16:40:00|10914|10909|10906.6|10901.6|10914.1|10909.1|10906.1|10901.1|251
1667925900000|2022-11-08 16:45:00|10906.3|10901.3|10908.2|10903.2|10911|10906|10903.2|10898.2|514
1667926200000|2022-11-08 16:50:00|10908.1|10903.1|10905.7|10900.7|10909.9|10904.9|10904.2|10899.2|114
1667926500000|2022-11-08 16:55:00|10905.8|10900.8|10907.2|10902.2|10909.6|10904.6|10904.3|10899.3|132
1667926800000|2022-11-08 17:00:00|10907|10902|10906.8|10901.8|10909.5|10904.5|10905.5|10900.5|166
1667927100000|2022-11-08 17:05:00|10906.7|10901.7|10906|10901|10910.4|10905.4|10905.4|10900.4|127
1667927400000|2022-11-08 17:10:00|10906.1|10901.1|10913.7|10908.7|10914.4|10909.4|10906|10901|111
1667927700000|2022-11-08 17:15:00|10913.6|10908.6|10915.8|10910.8|10916.5|10911.5|10911|10906|117
1667928000000|2022-11-08 17:20:00|10916.2|10911.2|10917.3|10912.3|10917.3|10912.3|10912.3|10907.3|115
1667928300000|2022-11-08 17:25:00|10917.4|10912.4|10916.7|10911.7|10918.6|10913.6|10914.7|10909.7|74
1667928600000|2022-11-08 17:30:00|10916.9|10911.9|10916.2|10911.2|10918.2|10913.2|10914.8|10909.8|80
1667928900000|2022-11-08 17:35:00|10916.1|10911.1|10914.6|10909.6|10917.2|10912.2|10912.8|10907.8|56
1667929200000|2022-11-08 17:40:00|10914.3|10909.3|10914.2|10909.2|10915.6|10910.6|10912.7|10907.7|39
1667929500000|2022-11-08 17:45:00|10914.3|10909.3|10912.5|10907.5|10915.8|10910.8|10911.2|10906.2|110
1667929800000|2022-11-08 17:50:00|10912.3|10907.3|10915.5|10910.5|10917|10912|10912.2|10907.2|66
1667930100000|2022-11-08 17:55:00|10915.4|10910.4|10911.3|10906.3|10915.4|10910.4|10910|10905|85
1667930400000|2022-11-08 18:00:00|10911.4|10906.4|10910.7|10905.7|10913.5|10908.5|10909.3|10904.3|70
1667930700000|2022-11-08 18:05:00|10910.9|10905.9|10906.8|10901.8|10912.3|10907.3|10905.7|10900.7|81
1667931000000|2022-11-08 18:10:00|10906.9|10901.9|10906.6|10901.6|10910.7|10905.7|10904.7|10899.7|97
1667931300000|2022-11-08 18:15:00|10906.7|10901.7|10909.6|10904.6|10909.6|10904.6|10903.3|10898.3|77
1667931600000|2022-11-08 18:20:00|10909.7|10904.7|10922.1|10917.1|10925.7|10920.7|10909.6|10904.6|348
1667931900000|2022-11-08 18:25:00|10922|10917|10931|10926|10932.8|10927.8|10921.8|10916.8|265
1667932200000|2022-11-08 18:30:00|10931.2|10926.2|10926.7|10921.7|10939.7|10934.7|10926.3|10921.3|251
1667932500000|2022-11-08 18:35:00|10926.9|10921.9|10926.3|10921.3|10930.3|10925.3|10924.8|10919.8|81
1667932800000|2022-11-08 18:40:00|10926.2|10921.2|10924.8|10919.8|10927.5|10922.5|10922.8|10917.8|55
1667933100000|2022-11-08 18:45:00|10924.6|10919.6|10928.1|10923.1|10928.6|10923.6|10922.8|10917.8|70
1667933400000|2022-11-08 18:50:00|10927.8|10922.8|10930.9|10925.9|10933.1|10928.1|10924.7|10919.7|217
1667933700000|2022-11-08 18:55:00|10930.6|10925.6|10934.7|10929.7|10935.8|10930.8|10928.9|10923.9|144
1667934000000|2022-11-08 19:00:00|10934.4|10929.4|10934.2|10929.2|10935.3|10930.3|10929.3|10924.3|372
1667934300000|2022-11-08 19:05:00|10934.3|10929.3|10942.8|10937.8|10943.7|10938.7|10932.7|10927.7|433
1667934600000|2022-11-08 19:10:00|10942.9|10937.9|10940.7|10935.7|10945.8|10940.8|10940.6|10935.6|625
1667934900000|2022-11-08 19:15:00|10941.3|10936.3|10941.5|10936.5|10942.8|10937.8|10939.3|10934.3|60
1667935200000|2022-11-08 19:20:00|10941.4|10936.4|10945|10940|10946.2|10941.2|10940.8|10935.8|179
1667935500000|2022-11-08 19:25:00|10944.8|10939.8|10948.3|10943.3|10949.2|10944.2|10944.8|10939.8|334
1667935800000|2022-11-08 19:30:00|10948.5|10943.5|10947.5|10942.5|10953.2|10948.2|10946.6|10941.6|226
1667936100000|2022-11-08 19:35:00|10947|10942|10938.9|10933.9|10948|10943|10936.7|10931.7|206
1667936400000|2022-11-08 19:40:00|10938.8|10933.8|10937.5|10932.5|10941.3|10936.3|10935|10930|120
1667936700000|2022-11-08 19:45:00|10937.4|10932.4|10935.3|10930.3|10940.9|10935.9|10934.9|10929.9|173
1667937000000|2022-11-08 19:50:00|10935|10930|10931.3|10926.3|10935.9|10930.9|10928.5|10923.5|86
1667937300000|2022-11-08 19:55:00|10931.1|10926.1|10933.2|10928.2|10934.4|10929.4|10928.9|10923.9|321
1667937600000|2022-11-08 20:00:00|10933.8|10928.8|10929.4|10924.4|10934.5|10929.5|10927.3|10922.3|126
1667937900000|2022-11-08 20:05:00|10929.3|10924.3|10931.1|10926.1|10932|10927|10928.4|10923.4|115
1667938200000|2022-11-08 20:10:00|10931|10926|10929.4|10924.4|10933.1|10928.1|10928.8|10923.8|109
1667938500000|2022-11-08 20:15:00|10929.5|10924.5|10926.9|10921.9|10929.7|10924.7|10926|10921|111
1667938800000|2022-11-08 20:20:00|10927|10922|10927.8|10922.8|10928|10923|10925.1|10920.1|69
1667939100000|2022-11-08 20:25:00|10927.6|10922.6|10928.1|10923.1|10930|10925|10926.5|10921.5|122
1667939400000|2022-11-08 20:30:00|10928|10923|10923|10918|10928.5|10923.5|10919.6|10914.6|112
1667939700000|2022-11-08 20:35:00|10922.9|10917.9|10925.4|10920.4|10927|10922|10921.4|10916.4|59
1667940000000|2022-11-08 20:40:00|10925.5|10920.5|10928.4|10923.4|10928.5|10923.5|10923|10918|33
1667940300000|2022-11-08 20:45:00|10928.1|10923.1|10927.5|10922.5|10928.8|10923.8|10924.7|10919.7|89
1667940600000|2022-11-08 20:50:00|10927.6|10922.6|10930.2|10925.2|10930.5|10925.5|10926.4|10921.4|43
1667940900000|2022-11-08 20:55:00|10930.5|10925.5|10932|10927|10934.8|10929.8|10930.1|10925.1|122
1667941200000|2022-11-08 21:00:00|10932.2|10927.2|10932.9|10927.9|10933.8|10928.8|10931.7|10926.7|42
1667941500000|2022-11-08 21:05:00|10933|10928|10932.6|10927.6|10934|10929|10932.4|10927.4|9
1667941800000|2022-11-08 21:10:00|10932.5|10927.5|10932.4|10927.4|10932.5|10927.5|10931.1|10926.1|24
1667942100000|2022-11-08 21:15:00|10932.3|10927.3|10930.6|10925.6|10932.4|10927.4|10930.4|10925.4|7
1667942400000|2022-11-08 21:20:00|10930.3|10925.3|10928.1|10923.1|10930.3|10925.3|10927.9|10922.9|9
1667942700000|2022-11-08 21:25:00|10928.2|10923.2|10927.4|10922.4|10928.4|10923.4|10926.8|10921.8|15
1667943000000|2022-11-08 21:30:00|10927.6|10922.6|10928.4|10923.4|10929.4|10924.4|10927.6|10922.6|7
1667943300000|2022-11-08 21:35:00|10928.6|10923.6|10929.4|10924.4|10930.4|10925.4|10928.6|10923.6|8
1667943600000|2022-11-08 21:40:00|10929.5|10924.5|10929|10924|10930.4|10925.4|10929|10924|3
1667943900000|2022-11-08 21:45:00|10929.1|10924.1|10929.1|10924.1|10929.8|10924.8|10929|10924|3
1667944200000|2022-11-08 21:50:00|10929.2|10924.2|10930|10925|10930.3|10925.3|10929.1|10924.1|12
1667944500000|2022-11-08 21:55:00|10930.2|10925.2|10930.2|10925.2|10930.8|10925.8|10927.7|10922.7|17
1667955600000|2022-11-09 01:00:00|10939.8|10934.8|10941.3|10936.3|10948.3|10943.3|10939.8|10934.8|110
1667955900000|2022-11-09 01:05:00|10941.2|10936.2|10939.7|10934.7|10942|10937|10939.7|10934.7|56
1667956200000|2022-11-09 01:10:00|10939.9|10934.9|10941.9|10936.9|10942|10937|10939.7|10934.7|25
1667956500000|2022-11-09 01:15:00|10941.8|10936.8|10941.8|10936.8|10943.7|10938.7|10940.3|10935.3|35
1667956800000|2022-11-09 01:20:00|10942|10937|10940.1|10935.1|10943.6|10938.6|10939.3|10934.3|34
1667957100000|2022-11-09 01:25:00|10940.2|10935.2|10939.7|10934.7|10942.5|10937.5|10939.6|10934.6|36
1667957400000|2022-11-09 01:30:00|10939.8|10934.8|10938.8|10933.8|10939.8|10934.8|10935.8|10930.8|56
1667957700000|2022-11-09 01:35:00|10938.7|10933.7|10941.8|10936.8|10942.3|10937.3|10937.7|10932.7|21
1667958000000|2022-11-09 01:40:00|10941.9|10936.9|10939.4|10934.4|10942|10937|10938.9|10933.9|22
1667958300000|2022-11-09 01:45:00|10939.5|10934.5|10941.9|10936.9|10942.7|10937.7|10938.8|10933.8|21
1667958600000|2022-11-09 01:50:00|10942|10937|10942.2|10937.2|10942.4|10937.4|10940.2|10935.2|9
1667958900000|2022-11-09 01:55:00|10942.3|10937.3|10943.5|10938.5|10944.7|10939.7|10941.8|10936.8|35
1667959200000|2022-11-09 02:00:00|10943.2|10938.2|10941.4|10936.4|10943.3|10938.3|10939.6|10934.6|39
1667959500000|2022-11-09 02:05:00|10941.5|10936.5|10938.4|10933.4|10941.6|10936.6|10938.4|10933.4|36
1667959800000|2022-11-09 02:10:00|10938.5|10933.5|10937.8|10932.8|10939.1|10934.1|10937.3|10932.3|28
1667960100000|2022-11-09 02:15:00|10937.6|10932.6|10930.8|10925.8|10937.9|10932.9|10930|10925|51
1667960400000|2022-11-09 02:20:00|10930.9|10925.9|10932.6|10927.6|10934.4|10929.4|10930.6|10925.6|17
1667960700000|2022-11-09 02:25:00|10932.8|10927.8|10929.5|10924.5|10932.9|10927.9|10929.1|10924.1|24
1667961000000|2022-11-09 02:30:00|10929.6|10924.6|10930|10925|10932.9|10927.9|10929.6|10924.6|18
1667961300000|2022-11-09 02:35:00|10929.9|10924.9|10925.5|10920.5|10931.8|10926.8|10925.5|10920.5|42
1667961600000|2022-11-09 02:40:00|10925|10920|10926.9|10921.9|10927.2|10922.2|10924.3|10919.3|72
1667961900000|2022-11-09 02:45:00|10927|10922|10925.2|10920.2|10928.2|10923.2|10922.5|10917.5|57
1667962200000|2022-11-09 02:50:00|10925|10920|10924.5|10919.5|10929.3|10924.3|10924.3|10919.3|63
1667962500000|2022-11-09 02:55:00|10924.4|10919.4|10924.6|10919.6|10927.5|10922.5|10924.3|10919.3|15
1667962800000|2022-11-09 03:00:00|10924.8|10919.8|10919.3|10914.3|10924.9|10919.9|10916.6|10911.6|61
1667963100000|2022-11-09 03:05:00|10919.1|10914.1|10922.6|10917.6|10923.8|10918.8|10918.8|10913.8|35
1667963400000|2022-11-09 03:10:00|10922.5|10917.5|10925.8|10920.8|10926.8|10921.8|10919.4|10914.4|29
1667963700000|2022-11-09 03:15:00|10925.6|10920.6|10927.3|10922.3|10927.6|10922.6|10924.3|10919.3|22
1667964000000|2022-11-09 03:20:00|10927.1|10922.1|10925.8|10920.8|10927.5|10922.5|10922.8|10917.8|54
1667964300000|2022-11-09 03:25:00|10926|10921|10928.5|10923.5|10929.6|10924.6|10925.5|10920.5|31
1667964600000|2022-11-09 03:30:00|10929.2|10924.2|10930.2|10925.2|10931.5|10926.5|10926.7|10921.7|15
1667964900000|2022-11-09 03:35:00|10930.4|10925.4|10934.7|10929.7|10936.4|10931.4|10929.6|10924.6|52
1667965200000|2022-11-09 03:40:00|10934.6|10929.6|10931.5|10926.5|10935|10930|10930.2|10925.2|30
1667965500000|2022-11-09 03:45:00|10931.4|10926.4|10927.7|10922.7|10932.4|10927.4|10927.7|10922.7|30
1667965800000|2022-11-09 03:50:00|10927.9|10922.9|10930|10925|10930.2|10925.2|10927.5|10922.5|13
1667966100000|2022-11-09 03:55:00|10929.7|10924.7|10933.7|10928.7|10933.9|10928.9|10928.5|10923.5|27
1667966400000|2022-11-09 04:00:00|10933.6|10928.6|10939.4|10934.4|10939.9|10934.9|10932.5|10927.5|36
1667966700000|2022-11-09 04:05:00|10939.5|10934.5|10940|10935|10940.5|10935.5|10938.1|10933.1|45
1667967000000|2022-11-09 04:10:00|10940.1|10935.1|10938.6|10933.6|10940.7|10935.7|10937.1|10932.1|29
1667967300000|2022-11-09 04:15:00|10938.5|10933.5|10939.5|10934.5|10940.7|10935.7|10937.5|10932.5|14
1667967600000|2022-11-09 04:20:00|10939.6|10934.6|10937|10932|10939.7|10934.7|10936.8|10931.8|42
1667967900000|2022-11-09 04:25:00|10936.9|10931.9|10935|10930|10936.9|10931.9|10933.5|10928.5|21
1667968200000|2022-11-09 04:30:00|10935.2|10930.2|10934.5|10929.5|10936|10931|10933.2|10928.2|63
1667968500000|2022-11-09 04:35:00|10934.6|10929.6|10933.3|10928.3|10935.9|10930.9|10932.2|10927.2|56
1667968800000|2022-11-09 04:40:00|10933.2|10928.2|10932.8|10927.8|10935.4|10930.4|10932.6|10927.6|15
1667969100000|2022-11-09 04:45:00|10932.7|10927.7|10935.7|10930.7|10936|10931|10932.2|10927.2|9
1667969400000|2022-11-09 04:50:00|10935.5|10930.5|10939.2|10934.2|10939.6|10934.6|10935.5|10930.5|21
1667969700000|2022-11-09 04:55:00|10939.1|10934.1|10935.2|10930.2|10939.2|10934.2|10935.1|10930.1|30
1667970000000|2022-11-09 05:00:00|10935.1|10930.1|10936.8|10931.8|10941.5|10936.5|10934.6|10929.6|37
1667970300000|2022-11-09 05:05:00|10937|10932|10935.5|10930.5|10937|10932|10933.5|10928.5|11
1667970600000|2022-11-09 05:10:00|10935.6|10930.6|10934.1|10929.1|10936.3|10931.3|10933.3|10928.3|14
1667970900000|2022-11-09 05:15:00|10934.2|10929.2|10934.8|10929.8|10934.9|10929.9|10932.8|10927.8|41
1667971200000|2022-11-09 05:20:00|10934.2|10929.2|10938.1|10933.1|10938.7|10933.7|10934.2|10929.2|17
1667971500000|2022-11-09 05:25:00|10938|10933|10935.7|10930.7|10938.1|10933.1|10933.2|10928.2|11
1667971800000|2022-11-09 05:30:00|10935.5|10930.5|10935.5|10930.5|10935.8|10930.8|10933.1|10928.1|26
1667972100000|2022-11-09 05:35:00|10935.6|10930.6|10941.2|10936.2|10941.7|10936.7|10934.9|10929.9|28
1667972400000|2022-11-09 05:40:00|10941.3|10936.3|10941.2|10936.2|10944|10939|10940.3|10935.3|38
1667972700000|2022-11-09 05:45:00|10941.3|10936.3|10937.1|10932.1|10942.1|10937.1|10936.7|10931.7|25
1667973000000|2022-11-09 05:50:00|10937.2|10932.2|10936.6|10931.6|10938.3|10933.3|10935.2|10930.2|18
1667973300000|2022-11-09 05:55:00|10936.7|10931.7|10940|10935|10940|10935|10936|10931|21
1667973600000|2022-11-09 06:00:00|10939.5|10934.5|10941.1|10936.1|10943.2|10938.2|10937.6|10932.6|60
1667973900000|2022-11-09 06:05:00|10941|10936|10942.1|10937.1|10943|10938|10939.6|10934.6|47
1667974200000|2022-11-09 06:10:00|10941.9|10936.9|10948.8|10943.8|10949.9|10944.9|10941.9|10936.9|91
1667974500000|2022-11-09 06:15:00|10949.1|10944.1|10946.6|10941.6|10949.9|10944.9|10945.8|10940.8|51
1667974800000|2022-11-09 06:20:00|10946.7|10941.7|10943.6|10938.6|10947.6|10942.6|10942.8|10937.8|22
1667975100000|2022-11-09 06:25:00|10944.1|10939.1|10943.7|10938.7|10946.7|10941.7|10942.9|10937.9|18
1667975400000|2022-11-09 06:30:00|10943.6|10938.6|10943.9|10938.9|10945|10940|10941.9|10936.9|43
1667975700000|2022-11-09 06:35:00|10944.1|10939.1|10946.3|10941.3|10947.8|10942.8|10944.1|10939.1|25
1667976000000|2022-11-09 06:40:00|10946.4|10941.4|10944.9|10939.9|10948|10943|10944.8|10939.8|11
1667976300000|2022-11-09 06:45:00|10945|10940|10944.4|10939.4|10947|10942|10944.3|10939.3|14
1667976600000|2022-11-09 06:50:00|10944.3|10939.3|10946.4|10941.4|10947.4|10942.4|10943.7|10938.7|27
1667976900000|2022-11-09 06:55:00|10946.2|10941.2|10947|10942|10949.1|10944.1|10946.2|10941.2|52
1667977200000|2022-11-09 07:00:00|10946.9|10941.9|10938.3|10933.3|10946.9|10941.9|10938.2|10933.2|62
1667977500000|2022-11-09 07:05:00|10938.6|10933.6|10941.6|10936.6|10942.6|10937.6|10937.7|10932.7|27
1667977800000|2022-11-09 07:10:00|10941.5|10936.5|10937.3|10932.3|10941.5|10936.5|10934.4|10929.4|44
1667978100000|2022-11-09 07:15:00|10937.4|10932.4|10936.6|10931.6|10938.2|10933.2|10934|10929|9
1667978400000|2022-11-09 07:20:00|10936.7|10931.7|10941.8|10936.8|10943.7|10938.7|10935.1|10930.1|31
1667978700000|2022-11-09 07:25:00|10941.9|10936.9|10940.1|10935.1|10942.4|10937.4|10939.1|10934.1|26
1667979000000|2022-11-09 07:30:00|10940.3|10935.3|10941.4|10936.4|10941.5|10936.5|10934.9|10929.9|41
1667979300000|2022-11-09 07:35:00|10941.7|10936.7|10940.3|10935.3|10945.6|10940.6|10940|10935|73
1667979600000|2022-11-09 07:40:00|10940.4|10935.4|10942.7|10937.7|10944.9|10939.9|10939.7|10934.7|37
1667979900000|2022-11-09 07:45:00|10942.8|10937.8|10942.2|10937.2|10944.3|10939.3|10939.6|10934.6|57
1667980200000|2022-11-09 07:50:00|10942.3|10937.3|10934.1|10929.1|10942.4|10937.4|10933.8|10928.8|97
1667980500000|2022-11-09 07:55:00|10934.2|10929.2|10938.6|10933.6|10940.8|10935.8|10932.9|10927.9|188
1667980800000|2022-11-09 08:00:00|10938.2|10933.2|10926.8|10921.8|10939.8|10934.8|10925.6|10920.6|134
1667981100000|2022-11-09 08:05:00|10926.7|10921.7|10920.2|10915.2|10928.4|10923.4|10919.7|10914.7|115
1667981400000|2022-11-09 08:10:00|10920.1|10915.1|10923.4|10918.4|10923.9|10918.9|10918.4|10913.4|137
1667981700000|2022-11-09 08:15:00|10923.7|10918.7|10922.2|10917.2|10926.5|10921.5|10919.5|10914.5|65
1667982000000|2022-11-09 08:20:00|10922.3|10917.3|10923.3|10918.3|10924.6|10919.6|10915.4|10910.4|82
1667982300000|2022-11-09 08:25:00|10923.2|10918.2|10919.8|10914.8|10928.4|10923.4|10918.4|10913.4|114
1667982600000|2022-11-09 08:30:00|10919.7|10914.7|10920.4|10915.4|10922|10917|10915.7|10910.7|120
1667982900000|2022-11-09 08:35:00|10920.3|10915.3|10918.3|10913.3|10921|10916|10914|10909|106
1667983200000|2022-11-09 08:40:00|10918.4|10913.4|10922.4|10917.4|10924|10919|10915.4|10910.4|168
1667983500000|2022-11-09 08:45:00|10922.3|10917.3|10924.8|10919.8|10927.2|10922.2|10920.8|10915.8|124
1667983800000|2022-11-09 08:50:00|10924.7|10919.7|10929.6|10924.6|10930.5|10925.5|10924.1|10919.1|62
1667984100000|2022-11-09 08:55:00|10929.8|10924.8|10930|10925|10933.6|10928.6|10927.3|10922.3|107
1667984400000|2022-11-09 09:00:00|10929.8|10924.8|10937|10932|10937.9|10932.9|10928.5|10923.5|79
1667984700000|2022-11-09 09:05:00|10937.1|10932.1|10946.2|10941.2|10947.6|10942.6|10936.1|10931.1|149
1667985000000|2022-11-09 09:10:00|10946|10941|10943.9|10938.9|10946.7|10941.7|10940.9|10935.9|53
1667985300000|2022-11-09 09:15:00|10944|10939|10941.6|10936.6|10946.8|10941.8|10939|10934|75
1667985600000|2022-11-09 09:20:00|10941.5|10936.5|10942.7|10937.7|10944.2|10939.2|10938.5|10933.5|51
1667985900000|2022-11-09 09:25:00|10942.5|10937.5|10942|10937|10944.7|10939.7|10938.5|10933.5|39
1667986200000|2022-11-09 09:30:00|10942.1|10937.1|10944|10939|10947.2|10942.2|10939.2|10934.2|88
1667986500000|2022-11-09 09:35:00|10943.6|10938.6|10947.9|10942.9|10950.3|10945.3|10942.6|10937.6|80
1667986800000|2022-11-09 09:40:00|10948|10943|10944.3|10939.3|10950.5|10945.5|10944.3|10939.3|185
1667987100000|2022-11-09 09:45:00|10944.4|10939.4|10954.1|10949.1|10955.4|10950.4|10943.3|10938.3|230
1667987400000|2022-11-09 09:50:00|10954.5|10949.5|10950.4|10945.4|10954.7|10949.7|10947.7|10942.7|81
1667987700000|2022-11-09 09:55:00|10950.3|10945.3|10963|10958|10971|10966|10950|10945|243
1667988000000|2022-11-09 10:00:00|10962.9|10957.9|10961.7|10956.7|10966.5|10961.5|10959.4|10954.4|115
1667988300000|2022-11-09 10:05:00|10961.5|10956.5|10965.9|10960.9|10974.5|10969.5|10961.3|10956.3|153
1667988600000|2022-11-09 10:10:00|10966|10961|10967.2|10962.2|10968.5|10963.5|10963|10958|168
1667988900000|2022-11-09 10:15:00|10967|10962|10965.3|10960.3|10970.5|10965.5|10961.3|10956.3|105
1667989200000|2022-11-09 10:20:00|10965.2|10960.2|10965.9|10960.9|10966.6|10961.6|10962|10957|78
1667989500000|2022-11-09 10:25:00|10965.6|10960.6|10972.9|10967.9|10977.4|10972.4|10965.6|10960.6|215
1667989800000|2022-11-09 10:30:00|10973|10968|10972.8|10967.8|10977.3|10972.3|10970.6|10965.6|83
1667990100000|2022-11-09 10:35:00|10972.9|10967.9|10968.2|10963.2|10972.9|10967.9|10967.7|10962.7|85
1667990400000|2022-11-09 10:40:00|10968.5|10963.5|10966.4|10961.4|10968.9|10963.9|10964.9|10959.9|84
1667990700000|2022-11-09 10:45:00|10966.3|10961.3|10972.6|10967.6|10972.9|10967.9|10965.1|10960.1|51
1667991000000|2022-11-09 10:50:00|10972.8|10967.8|10962.2|10957.2|10972.9|10967.9|10962.2|10957.2|100
1667991300000|2022-11-09 10:55:00|10962.4|10957.4|10965.6|10960.6|10967.7|10962.7|10961.7|10956.7|69
1667991600000|2022-11-09 11:00:00|10965.8|10960.8|10959.9|10954.9|10966|10961|10958.5|10953.5|70
1667991900000|2022-11-09 11:05:00|10959.7|10954.7|10957.4|10952.4|10962.6|10957.6|10956.1|10951.1|81
1667992200000|2022-11-09 11:10:00|10957.5|10952.5|10952.7|10947.7|10958|10953|10951.5|10946.5|179
1667992500000|2022-11-09 11:15:00|10952.6|10947.6|10950.1|10945.1|10954|10949|10948.6|10943.6|87
1667992800000|2022-11-09 11:20:00|10950.2|10945.2|10953.4|10948.4|10953.6|10948.6|10947.8|10942.8|67
1667993100000|2022-11-09 11:25:00|10953.2|10948.2|10950.5|10945.5|10953.5|10948.5|10949.5|10944.5|28
1667993400000|2022-11-09 11:30:00|10950.4|10945.4|10949.4|10944.4|10950.9|10945.9|10946.6|10941.6|57
1667993700000|2022-11-09 11:35:00|10949.2|10944.2|10949.5|10944.5|10955|10950|10948.1|10943.1|49
1667994000000|2022-11-09 11:40:00|10949.6|10944.6|10950.1|10945.1|10952|10947|10945.1|10940.1|56
1667994300000|2022-11-09 11:45:00|10950|10945|10952.7|10947.7|10955|10950|10950|10945|57
1667994600000|2022-11-09 11:50:00|10953|10948|10951.4|10946.4|10955.6|10950.6|10950.4|10945.4|34
1667994900000|2022-11-09 11:55:00|10951.3|10946.3|10953.7|10948.7|10957|10952|10950.6|10945.6|115
1667995200000|2022-11-09 12:00:00|10953.6|10948.6|10952.3|10947.3|10957.5|10952.5|10951.3|10946.3|198
1667995500000|2022-11-09 12:05:00|10952.2|10947.2|10954.8|10949.8|10957.7|10952.7|10952.2|10947.2|291
1667995800000|2022-11-09 12:10:00|10955.1|10950.1|10952.4|10947.4|10957.8|10952.8|10952|10947|271
1667996100000|2022-11-09 12:15:00|10952.3|10947.3|10953.7|10948.7|10957.3|10952.3|10950.9|10945.9|58
1667996400000|2022-11-09 12:20:00|10953|10948|10960.9|10955.9|10961.4|10956.4|10952.4|10947.4|529
1667996700000|2022-11-09 12:25:00|10960.8|10955.8|10963|10958|10964.5|10959.5|10955.9|10950.9|127
1667997000000|2022-11-09 12:30:00|10963.1|10958.1|10964.6|10959.6|10965.7|10960.7|10957.5|10952.5|162
1667997300000|2022-11-09 12:35:00|10964.4|10959.4|10966.5|10961.5|10966.7|10961.7|10962.9|10957.9|77
1667997600000|2022-11-09 12:40:00|10965.6|10960.6|10963.7|10958.7|10967.3|10962.3|10962.9|10957.9|65
1667997900000|2022-11-09 12:45:00|10963.6|10958.6|10962.1|10957.1|10966.2|10961.2|10959.6|10954.6|105
1667998200000|2022-11-09 12:50:00|10962|10957|10962|10957|10964.8|10959.8|10959.4|10954.4|84
1667998500000|2022-11-09 12:55:00|10962.1|10957.1|10958.7|10953.7|10963.2|10958.2|10957.2|10952.2|82
1667998800000|2022-11-09 13:00:00|10958|10953|10958.8|10953.8|10964.8|10959.8|10957.1|10952.1|161
1667999100000|2022-11-09 13:05:00|10959|10954|10963.6|10958.6|10966.5|10961.5|10959|10954|280
1667999400000|2022-11-09 13:10:00|10963.5|10958.5|10973.5|10968.5|10975.6|10970.6|10962.6|10957.6|276
1667999700000|2022-11-09 13:15:00|10973.6|10968.6|10980.1|10975.1|10982.6|10977.6|10973.6|10968.6|361
1668000000000|2022-11-09 13:20:00|10980|10975|10988.7|10983.7|10990.2|10985.2|10978.2|10973.2|395
1668000300000|2022-11-09 13:25:00|10988.8|10983.8|10987.7|10982.7|10992.2|10987.2|10984.7|10979.7|204
1668000600000|2022-11-09 13:30:00|10988.5|10983.5|10983.1|10978.1|10988.5|10983.5|10982.8|10977.8|126
1668000900000|2022-11-09 13:35:00|10983.2|10978.2|10985.1|10980.1|10987.8|10982.8|10980.9|10975.9|162
1668001200000|2022-11-09 13:40:00|10985|10980|10979.4|10974.4|10989|10984|10978.9|10973.9|198
1668001500000|2022-11-09 13:45:00|10979.1|10974.1|10978.2|10973.2|10981.6|10976.6|10976.2|10971.2|167
1668001800000|2022-11-09 13:50:00|10978.1|10973.1|10986|10981|10988.6|10983.6|10976.3|10971.3|154
1668002100000|2022-11-09 13:55:00|10986.1|10981.1|10985.5|10980.5|10990|10985|10983|10978|202
1668002400000|2022-11-09 14:00:00|10985.6|10980.6|10980.9|10975.9|10986.1|10981.1|10976.9|10971.9|155
1668002700000|2022-11-09 14:05:00|10980.8|10975.8|10982.9|10977.9|10985.5|10980.5|10979.1|10974.1|114
1668003000000|2022-11-09 14:10:00|10982.7|10977.7|10976.6|10971.6|10984.9|10979.9|10973.6|10968.6|257
1668003300000|2022-11-09 14:15:00|10976.5|10971.5|10983.7|10978.7|10985.1|10980.1|10974.3|10969.3|183
1668003600000|2022-11-09 14:20:00|10983.9|10978.9|10981.6|10976.6|10988.1|10983.1|10981.5|10976.5|148
1668003900000|2022-11-09 14:25:00|10981.9|10976.9|10991.6|10986.6|10993.3|10988.3|10981.6|10976.6|227
1668004200000|2022-11-09 14:30:00|10991.2|10986.2|10998.5|10993.5|11001.3|10996.3|10986.8|10981.8|445
1668004500000|2022-11-09 14:35:00|10998|10993|10997.3|10992.3|11005.1|11000.1|10995.7|10990.7|632
1668004800000|2022-11-09 14:40:00|10997.2|10992.2|10996.8|10991.8|10999|10994|10991.9|10986.9|216
1668005100000|2022-11-09 14:45:00|10996.7|10991.7|10992.4|10987.4|10998.8|10993.8|10989.2|10984.2|439
1668005400000|2022-11-09 14:50:00|10992.6|10987.6|10995.6|10990.6|10996.8|10991.8|10991.3|10986.3|260
1668005700000|2022-11-09 14:55:00|10995.7|10990.7|10997.3|10992.3|11000.3|10995.3|10992.3|10987.3|230
1668006000000|2022-11-09 15:00:00|10997.2|10992.2|10968.7|10963.7|10997.6|10992.6|10968.3|10963.3|755
1668006300000|2022-11-09 15:05:00|10968.8|10963.8|10949.6|10944.6|10975.8|10970.8|10948.2|10943.2|1211
1668006600000|2022-11-09 15:10:00|10949.7|10944.7|10957.2|10952.2|10960|10955|10934.1|10929.1|1277
1668006900000|2022-11-09 15:15:00|10957|10952|10957.1|10952.1|10966.8|10961.8|10951.6|10946.6|458
1668007200000|2022-11-09 15:20:00|10957.6|10952.6|10960.8|10955.8|10966.1|10961.1|10954.3|10949.3|367
1668007500000|2022-11-09 15:25:00|10960.7|10955.7|10978.3|10973.3|10982.1|10977.1|10957.9|10952.9|587
1668007800000|2022-11-09 15:30:00|10978.2|10973.2|10988.3|10983.3|10996.3|10991.3|10973|10968|822
1668008100000|2022-11-09 15:35:00|10988.4|10983.4|10994.5|10989.5|10998|10993|10984.7|10979.7|427
1668008400000|2022-11-09 15:40:00|10994.7|10989.7|11000|10995|11008.1|11003.1|10992.3|10987.3|853
1668008700000|2022-11-09 15:45:00|10999.9|10994.9|10997.2|10992.2|11003.3|10998.3|10996.4|10991.4|286
1668009000000|2022-11-09 15:50:00|10996.9|10991.9|10997.7|10992.7|11001.8|10996.8|10992.8|10987.8|369
1668009300000|2022-11-09 15:55:00|10997.9|10992.9|10993.8|10988.8|11002|10997|10992.3|10987.3|440
1668009600000|2022-11-09 16:00:00|10993.7|10988.7|10986.3|10981.3|10993.9|10988.9|10985.5|10980.5|460
1668009900000|2022-11-09 16:05:00|10986.1|10981.1|10972.7|10967.7|10986.8|10981.8|10970|10965|471
1668010200000|2022-11-09 16:10:00|10972.4|10967.4|10973.5|10968.5|10978.4|10973.4|10968.4|10963.4|270
1668010500000|2022-11-09 16:15:00|10973.9|10968.9|10967.5|10962.5|10974.2|10969.2|10965.4|10960.4|169
1668010800000|2022-11-09 16:20:00|10967.6|10962.6|10969.4|10964.4|10971.9|10966.9|10965.3|10960.3|120
1668011100000|2022-11-09 16:25:00|10969.6|10964.6|10970.9|10965.9|10971.3|10966.3|10967.4|10962.4|139
1668011400000|2022-11-09 16:30:00|10971|10966|10973.9|10968.9|10976.2|10971.2|10969.9|10964.9|264
1668011700000|2022-11-09 16:35:00|10973.8|10968.8|10975.1|10970.1|10977.5|10972.5|10971.9|10966.9|115
1668012000000|2022-11-09 16:40:00|10975|10970|10970.9|10965.9|10976.5|10971.5|10969.4|10964.4|105
1668012300000|2022-11-09 16:45:00|10970.8|10965.8|10972.5|10967.5|10974.4|10969.4|10970.3|10965.3|49
1668012600000|2022-11-09 16:50:00|10972.4|10967.4|10978.8|10973.8|10979.9|10974.9|10970.6|10965.6|121
1668012900000|2022-11-09 16:55:00|10978.4|10973.4|10980.4|10975.4|10982.4|10977.4|10974.1|10969.1|144
1668013200000|2022-11-09 17:00:00|10980.6|10975.6|10976.5|10971.5|10981.1|10976.1|10975.2|10970.2|113
1668013500000|2022-11-09 17:05:00|10976.9|10971.9|10982.4|10977.4|10985.4|10980.4|10976.1|10971.1|148
1668013800000|2022-11-09 17:10:00|10982.3|10977.3|10986.1|10981.1|10987.9|10982.9|10981.1|10976.1|117
1668014100000|2022-11-09 17:15:00|10986.2|10981.2|10988.5|10983.5|10989.9|10984.9|10984.4|10979.4|210
1668014400000|2022-11-09 17:20:00|10988.8|10983.8|10993.6|10988.6|10994.7|10989.7|10986.9|10981.9|226
1668014700000|2022-11-09 17:25:00|10993.9|10988.9|10993.2|10988.2|10995.4|10990.4|10991.6|10986.6|155
1668015000000|2022-11-09 17:30:00|10993.4|10988.4|10986.5|10981.5|10994.4|10989.4|10986.1|10981.1|64
1668015300000|2022-11-09 17:35:00|10986.6|10981.6|10995.5|10990.5|10996|10991|10985.9|10980.9|90
1668015600000|2022-11-09 17:40:00|10995.4|10990.4|10992.2|10987.2|10996.4|10991.4|10991.4|10986.4|146
1668015900000|2022-11-09 17:45:00|10992.4|10987.4|10992.6|10987.6|10993.9|10988.9|10991|10986|61
1668016200000|2022-11-09 17:50:00|10992.5|10987.5|10994.2|10989.2|10994.9|10989.9|10990.9|10985.9|61
1668016500000|2022-11-09 17:55:00|10994.4|10989.4|10991.7|10986.7|10996|10991|10990|10985|83
1668016800000|2022-11-09 18:00:00|10991.9|10986.9|10995.2|10990.2|11002.1|10997.1|10987.4|10982.4|579
1668017100000|2022-11-09 18:05:00|10995.5|10990.5|10992.5|10987.5|10999.3|10994.3|10992|10987|216
1668017400000|2022-11-09 18:10:00|10992.4|10987.4|10997.2|10992.2|10998.9|10993.9|10991.8|10986.8|90
1668017700000|2022-11-09 18:15:00|10997.6|10992.6|11001|10996|11002.9|10997.9|10997.6|10992.6|133
1668018000000|2022-11-09 18:20:00|11001.1|10996.1|11003.4|10998.4|11005.5|11000.5|10998.4|10993.4|102
1668018300000|2022-11-09 18:25:00|11003.5|10998.5|11003.4|10998.4|11004.4|10999.4|11000.6|10995.6|167
1668018600000|2022-11-09 18:30:00|11003.5|10998.5|11015.7|11010.7|11016.1|11011.1|11003.5|10998.5|193
1668018900000|2022-11-09 18:35:00|11015.9|11010.9|11016.9|11011.9|11019.7|11014.7|11015.9|11010.9|185
1668019200000|2022-11-09 18:40:00|11017.3|11012.3|11015|11010|11019.3|11014.3|11014|11009|102
1668019500000|2022-11-09 18:45:00|11015.1|11010.1|11018.2|11013.2|11018.8|11013.8|11014.5|11009.5|96
1668019800000|2022-11-09 18:50:00|11018.1|11013.1|11016|11011|11019.6|11014.6|11015.7|11010.7|118
1668020100000|2022-11-09 18:55:00|11016.1|11011.1|11012.2|11007.2|11016.8|11011.8|11011.7|11006.7|152
1668020400000|2022-11-09 19:00:00|11012.1|11007.1|11014.9|11009.9|11017.6|11012.6|11011.5|11006.5|69
1668020700000|2022-11-09 19:05:00|11015.1|11010.1|11012|11007|11017|11012|11011.1|11006.1|45
1668021000000|2022-11-09 19:10:00|11011.9|11006.9|11012.3|11007.3|11016.8|11011.8|11009.7|11004.7|56
1668021300000|2022-11-09 19:15:00|11012.6|11007.6|11014.1|11009.1|11016.8|11011.8|11012.4|11007.4|78
1668021600000|2022-11-09 19:20:00|11014.2|11009.2|11018.1|11013.1|11018.2|11013.2|11013.3|11008.3|41
1668021900000|2022-11-09 19:25:00|11017.9|11012.9|11017.1|11012.1|11018.8|11013.8|11014.3|11009.3|66
1668022200000|2022-11-09 19:30:00|11017|11012|11024|11019|11025.6|11020.6|11016.9|11011.9|78
1668022500000|2022-11-09 19:35:00|11023.8|11018.8|11031.1|11026.1|11032.5|11027.5|11022.8|11017.8|122
1668022800000|2022-11-09 19:40:00|11031|11026|11021.4|11016.4|11033.3|11028.3|11020.3|11015.3|205
1668023100000|2022-11-09 19:45:00|11021.6|11016.6|11024.9|11019.9|11027.6|11022.6|11019.8|11014.8|117
1668023400000|2022-11-09 19:50:00|11025.1|11020.1|11026.6|11021.6|11028.6|11023.6|11023.8|11018.8|56
1668023700000|2022-11-09 19:55:00|11026.3|11021.3|11024.3|11019.3|11028.8|11023.8|11023.3|11018.3|183
1668024000000|2022-11-09 20:00:00|11024.2|11019.2|11021.2|11016.2|11025.3|11020.3|11020.6|11015.6|66
1668024300000|2022-11-09 20:05:00|11021.3|11016.3|11015.1|11010.1|11021.3|11016.3|11013.9|11008.9|72
1668024600000|2022-11-09 20:10:00|11015.2|11010.2|11017.6|11012.6|11018.1|11013.1|11013.7|11008.7|37
1668024900000|2022-11-09 20:15:00|11017.7|11012.7|11013.6|11008.6|11018.6|11013.6|11013.4|11008.4|39
1668025200000|2022-11-09 20:20:00|11013.5|11008.5|11016.3|11011.3|11016.9|11011.9|11013.1|11008.1|42
1668025500000|2022-11-09 20:25:00|11016.6|11011.6|11014.6|11009.6|11016.8|11011.8|11013.9|11008.9|60
1668025800000|2022-11-09 20:30:00|11014.5|11009.5|11014.8|11009.8|11018.8|11013.8|11014.3|11009.3|86
1668026100000|2022-11-09 20:35:00|11015.1|11010.1|11016.7|11011.7|11017|11012|11014.2|11009.2|37
1668026400000|2022-11-09 20:40:00|11016.8|11011.8|11018.6|11013.6|11020.1|11015.1|11016.8|11011.8|83
1668026700000|2022-11-09 20:45:00|11018.5|11013.5|11017.5|11012.5|11019.8|11014.8|11016.3|11011.3|153
1668027000000|2022-11-09 20:50:00|11017.3|11012.3|11016.3|11011.3|11017.3|11012.3|11012.9|11007.9|147
1668027300000|2022-11-09 20:55:00|11016.8|11011.8|11016.9|11011.9|11018.2|11013.2|11012.2|11007.2|78
1668027600000|2022-11-09 21:00:00|11017.3|11012.3|11015.8|11010.8|11017.9|11012.9|11015.4|11010.4|39
1668027900000|2022-11-09 21:05:00|11015.9|11010.9|11016.8|11011.8|11017.4|11012.4|11014.3|11009.3|48
1668028200000|2022-11-09 21:10:00|11016.7|11011.7|11015.9|11010.9|11017.1|11012.1|11015.3|11010.3|23
1668028500000|2022-11-09 21:15:00|11016|11011|11017.2|11012.2|11018.2|11013.2|11015.4|11010.4|9
1668028800000|2022-11-09 21:20:00|11017.1|11012.1|11016.2|11011.2|11017.6|11012.6|11016|11011|4
1668029100000|2022-11-09 21:25:00|11016.3|11011.3|11011.3|11006.3|11016.7|11011.7|11011|11006|19
1668029400000|2022-11-09 21:30:00|11011.7|11006.7|11010.5|11005.5|11011.8|11006.8|11009.5|11004.5|18
1668029700000|2022-11-09 21:35:00|11010.7|11005.7|11012.5|11007.5|11013|11008|11010|11005|15
1668030000000|2022-11-09 21:40:00|11012.6|11007.6|11011.8|11006.8|11012.8|11007.8|11011.3|11006.3|10
1668030300000|2022-11-09 21:45:00|11011.7|11006.7|11010.8|11005.8|11012.2|11007.2|11009.9|11004.9|4
1668030600000|2022-11-09 21:50:00|11010.7|11005.7|11011.1|11006.1|11011.3|11006.3|11010|11005|21
1668030900000|2022-11-09 21:55:00|11011.3|11006.3|11015.2|11006.2|11015.2|11008.2|11009.6|11004.6|45
1668042000000|2022-11-10 01:00:00|11000.5|10995.5|10996.6|10991.6|11001.6|10996.6|10996.1|10991.1|117
1668042300000|2022-11-10 01:05:00|10996.7|10991.7|10996.4|10991.4|10997.1|10992.1|10992.2|10987.2|58
1668042600000|2022-11-10 01:10:00|10996.3|10991.3|10998.4|10993.4|10998.5|10993.5|10996.3|10991.3|49
1668042900000|2022-11-10 01:15:00|10998.5|10993.5|10996.3|10991.3|11000.5|10995.5|10996.2|10991.2|31
1668043200000|2022-11-10 01:20:00|10996.4|10991.4|10996.7|10991.7|10999.5|10994.5|10996.4|10991.4|36
1668043500000|2022-11-10 01:25:00|10996.5|10991.5|10994.2|10989.2|10998.1|10993.1|10993.7|10988.7|50
1668043800000|2022-11-10 01:30:00|10994.3|10989.3|10997.5|10992.5|10999.1|10994.1|10994.1|10989.1|109
1668044100000|2022-11-10 01:35:00|10997.4|10992.4|11002.5|10997.5|11002.6|10997.6|10996.3|10991.3|46
1668044400000|2022-11-10 01:40:00|11002.6|10997.6|11001.4|10996.4|11004|10999|10999.9|10994.9|48
1668044700000|2022-11-10 01:45:00|11001.5|10996.5|11001.6|10996.6|11004.6|10999.6|11000.8|10995.8|23
1668045000000|2022-11-10 01:50:00|11001.7|10996.7|11000.7|10995.7|11003.4|10998.4|11000.1|10995.1|52
1668045300000|2022-11-10 01:55:00|11000.9|10995.9|10998.9|10993.9|11002.9|10997.9|10997.1|10992.1|35
1668045600000|2022-11-10 02:00:00|10998.8|10993.8|10999.8|10994.8|11000.6|10995.6|10997.2|10992.2|32
1668045900000|2022-11-10 02:05:00|10999.7|10994.7|11006|11001|11010.7|11005.7|10999.6|10994.6|50
1668046200000|2022-11-10 02:10:00|11005.8|11000.8|11007.6|11002.6|11009.7|11004.7|11005.6|11000.6|75
1668046500000|2022-11-10 02:15:00|11007.4|11002.4|11007.8|11002.8|11010.1|11005.1|11004.2|10999.2|65
1668046800000|2022-11-10 02:20:00|11007.7|11002.7|11011.1|11006.1|11012.2|11007.2|11006.8|11001.8|54
1668047100000|2022-11-10 02:25:00|11011.3|11006.3|11010.2|11005.2|11011.8|11006.8|11008.8|11003.8|17
1668047400000|2022-11-10 02:30:00|11010.1|11005.1|11002.5|10997.5|11011.1|11006.1|11001.9|10996.9|60
1668047700000|2022-11-10 02:35:00|11002.6|10997.6|11003|10998|11006.4|11001.4|11002.1|10997.1|69
1668048000000|2022-11-10 02:40:00|11002.9|10997.9|11003.3|10998.3|11007|11002|11002.9|10997.9|15
1668048300000|2022-11-10 02:45:00|11003.4|10998.4|11007.3|11002.3|11010.4|11005.4|11003.4|10998.4|22
1668048600000|2022-11-10 02:50:00|11007.2|11002.2|11008.9|11003.9|11012.4|11007.4|11006.3|11001.3|48
1668048900000|2022-11-10 02:55:00|11008.8|11003.8|11004.5|10999.5|11009|11004|11004.5|10999.5|41
1668049200000|2022-11-10 03:00:00|11004.8|10999.8|11003.3|10998.3|11007|11002|11003.3|10998.3|23
1668049500000|2022-11-10 03:05:00|11003.1|10998.1|11000.3|10995.3|11003.7|10998.7|10999.9|10994.9|41
1668049800000|2022-11-10 03:10:00|11000.4|10995.4|10998.2|10993.2|11002.1|10997.1|10997.2|10992.2|40
1668050100000|2022-11-10 03:15:00|10998.3|10993.3|11001|10996|11001.3|10996.3|10997.6|10992.6|23
1668050400000|2022-11-10 03:20:00|11001.8|10996.8|11001.3|10996.3|11002|10997|10998.4|10993.4|28
1668050700000|2022-11-10 03:25:00|11001.4|10996.4|11003|10998|11004.2|10999.2|11001.2|10996.2|9
1668051000000|2022-11-10 03:30:00|11003.1|10998.1|10999.3|10994.3|11003.7|10998.7|10999.3|10994.3|10
1668051300000|2022-11-10 03:35:00|10999.6|10994.6|10998.3|10993.3|11000.8|10995.8|10998|10993|12
1668051600000|2022-11-10 03:40:00|10998.4|10993.4|10995.3|10990.3|10998.6|10993.6|10995.2|10990.2|26
1668051900000|2022-11-10 03:45:00|10995.2|10990.2|10994.3|10989.3|10996.2|10991.2|10992.3|10987.3|30
1668052200000|2022-11-10 03:50:00|10994.4|10989.4|10994.1|10989.1|10995.8|10990.8|10993.7|10988.7|11
1668052500000|2022-11-10 03:55:00|10993.8|10988.8|10995.3|10990.3|10996.5|10991.5|10992.3|10987.3|48
1668052800000|2022-11-10 04:00:00|10995.2|10990.2|10993.7|10988.7|10996.3|10991.3|10992.6|10987.6|9
1668053100000|2022-11-10 04:05:00|10993.8|10988.8|10992.7|10987.7|10994.8|10989.8|10992.3|10987.3|15
1668053400000|2022-11-10 04:10:00|10992.6|10987.6|10994.2|10989.2|10994.2|10989.2|10992.6|10987.6|7
1668053700000|2022-11-10 04:15:00|10994.3|10989.3|10998|10993|10998.3|10993.3|10993.3|10988.3|40
1668054000000|2022-11-10 04:20:00|10997.8|10992.8|10996.6|10991.6|10998.8|10993.8|10996.1|10991.1|9
1668054300000|2022-11-10 04:25:00|10996.4|10991.4|10997.1|10992.1|10997.1|10992.1|10995.6|10990.6|14
1668054600000|2022-11-10 04:30:00|10996.9|10991.9|10997.1|10992.1|10998.3|10993.3|10995.8|10990.8|10
1668054900000|2022-11-10 04:35:00|10996.9|10991.9|10996.7|10991.7|10997.1|10992.1|10992.3|10987.3|33
1668055200000|2022-11-10 04:40:00|10996.6|10991.6|10994.6|10989.6|10997.4|10992.4|10994.6|10989.6|43
1668055500000|2022-11-10 04:45:00|10994.4|10989.4|10997.3|10992.3|10997.6|10992.6|10994.4|10989.4|18
1668055800000|2022-11-10 04:50:00|10997.4|10992.4|10994.7|10989.7|10997.9|10992.9|10994.4|10989.4|22
1668056100000|2022-11-10 04:55:00|10994.8|10989.8|10993.3|10988.3|10995.2|10990.2|10992.8|10987.8|26
1668056400000|2022-11-10 05:00:00|10993.4|10988.4|10990.8|10985.8|10995.9|10990.9|10987.7|10982.7|51
1668056700000|2022-11-10 05:05:00|10990.9|10985.9|10987.3|10982.3|10991.4|10986.4|10987.1|10982.1|36
1668057000000|2022-11-10 05:10:00|10987.4|10982.4|10986.6|10981.6|10990|10985|10986.6|10981.6|23
1668057300000|2022-11-10 05:15:00|10986.5|10981.5|10989.1|10984.1|10989.9|10984.9|10986.4|10981.4|13
1668057600000|2022-11-10 05:20:00|10988.9|10983.9|10987.9|10982.9|10989.9|10984.9|10987.4|10982.4|20
1668057900000|2022-11-10 05:25:00|10988|10983|10985.9|10980.9|10989.2|10984.2|10985.4|10980.4|31
1668058200000|2022-11-10 05:30:00|10986|10981|10987.8|10982.8|10988.3|10983.3|10985.9|10980.9|9
1668058500000|2022-11-10 05:35:00|10987.7|10982.7|10986.3|10981.3|10988.1|10983.1|10984.8|10979.8|42
1668058800000|2022-11-10 05:40:00|10986.4|10981.4|10989.3|10984.3|10991.5|10986.5|10985.6|10980.6|23
1668059100000|2022-11-10 05:45:00|10989.4|10984.4|10988.9|10983.9|10989.9|10984.9|10987|10982|18
1668059400000|2022-11-10 05:50:00|10989|10984|10989.3|10984.3|10990.4|10985.4|10988.1|10983.1|17
1668059700000|2022-11-10 05:55:00|10989.4|10984.4|10988|10983|10989.8|10984.8|10986.1|10981.1|17
1668060000000|2022-11-10 06:00:00|10987.9|10982.9|10985.9|10980.9|10989.3|10984.3|10984.4|10979.4|27
1668060300000|2022-11-10 06:05:00|10985.8|10980.8|10988.7|10983.7|10989.2|10984.2|10985.4|10980.4|38
1668060600000|2022-11-10 06:10:00|10988.5|10983.5|10986.5|10981.5|10989.9|10984.9|10986.5|10981.5|44
1668060900000|2022-11-10 06:15:00|10985.9|10980.9|10989.2|10984.2|10989.6|10984.6|10985|10980|48
1668061200000|2022-11-10 06:20:00|10989.3|10984.3|10991.8|10986.8|10992.8|10987.8|10989.3|10984.3|57
1668061500000|2022-11-10 06:25:00|10991.7|10986.7|10995.3|10990.3|10995.9|10990.9|10991.7|10986.7|33
1668061800000|2022-11-10 06:30:00|10995.2|10990.2|10994.2|10989.2|10996.6|10991.6|10993.5|10988.5|28
1668062100000|2022-11-10 06:35:00|10994.1|10989.1|10987.9|10982.9|10994.1|10989.1|10987.7|10982.7|20
1668062400000|2022-11-10 06:40:00|10987.8|10982.8|10983|10978|10988.5|10983.5|10982.5|10977.5|50
1668062700000|2022-11-10 06:45:00|10983.2|10978.2|10981.4|10976.4|10983.8|10978.8|10980.4|10975.4|99
1668063000000|2022-11-10 06:50:00|10981.3|10976.3|10987.5|10982.5|10988.6|10983.6|10980.9|10975.9|35
1668063300000|2022-11-10 06:55:00|10987.4|10982.4|10992|10987|10992.8|10987.8|10987.4|10982.4|184
1668063600000|2022-11-10 07:00:00|10991.9|10986.9|10996.8|10991.8|10998.7|10993.7|10991.9|10986.9|99
1668063900000|2022-11-10 07:05:00|10996.9|10991.9|10997.6|10992.6|10997.9|10992.9|10994.3|10989.3|119
1668064200000|2022-11-10 07:10:00|10997.5|10992.5|11001.3|10996.3|11004.3|10999.3|10997.5|10992.5|165
1668064500000|2022-11-10 07:15:00|11001|10996|10999.6|10994.6|11001|10996|10998.1|10993.1|27
1668064800000|2022-11-10 07:20:00|10999.7|10994.7|11008|11003|11008.7|11003.7|10999.7|10994.7|74
1668065100000|2022-11-10 07:25:00|11008.3|11003.3|11015.9|11010.9|11017|11012|11006|11001|123
1668065400000|2022-11-10 07:30:00|11015.8|11010.8|11019.6|11014.6|11021|11016|11015.3|11010.3|104
1668065700000|2022-11-10 07:35:00|11019.4|11014.4|11017.4|11012.4|11019.6|11014.6|11013.9|11008.9|67
1668066000000|2022-11-10 07:40:00|11017.5|11012.5|11013.9|11008.9|11020.6|11015.6|11012.7|11007.7|96
1668066300000|2022-11-10 07:45:00|11013.7|11008.7|11013.5|11008.5|11015.2|11010.2|11010.7|11005.7|173
1668066600000|2022-11-10 07:50:00|11013.6|11008.6|11015.5|11010.5|11016.2|11011.2|11012|11007|51
1668066900000|2022-11-10 07:55:00|11015.6|11010.6|11018.5|11013.5|11019|11014|11011.6|11006.6|170
1668067200000|2022-11-10 08:00:00|11018.4|11013.4|11004.8|10999.8|11020.1|11015.1|11003.5|10998.5|320
1668067500000|2022-11-10 08:05:00|11005.3|11000.3|11003.1|10998.1|11008.1|11003.1|11000.8|10995.8|187
1668067800000|2022-11-10 08:10:00|11003.4|10998.4|11013.7|11008.7|11015.2|11010.2|11002.6|10997.6|31
1668068100000|2022-11-10 08:15:00|11013.5|11008.5|11006.2|11001.2|11014.8|11009.8|11005.1|11000.1|59
1668068400000|2022-11-10 08:20:00|11006.6|11001.6|11012|11007|11013.8|11008.8|11004.6|10999.6|58
1668068700000|2022-11-10 08:25:00|11011.9|11006.9|11013.6|11008.6|11016.3|11011.3|11007.8|11002.8|74
1668069000000|2022-11-10 08:30:00|11013.5|11008.5|11019|11014|11024.1|11019.1|11013|11008|161
1668069300000|2022-11-10 08:35:00|11018.9|11013.9|11015.6|11010.6|11020.6|11015.6|11014.8|11009.8|60
1668069600000|2022-11-10 08:40:00|11015.5|11010.5|11010.2|11005.2|11016.2|11011.2|11008.2|11003.2|67
1668069900000|2022-11-10 08:45:00|11010.1|11005.1|11015.1|11010.1|11016.2|11011.2|11009.4|11004.4|40
1668070200000|2022-11-10 08:50:00|11015.2|11010.2|11020.4|11015.4|11023.7|11018.7|11014.2|11009.2|91
1668070500000|2022-11-10 08:55:00|11020.2|11015.2|11020.9|11015.9|11022.4|11017.4|11016.7|11011.7|83
1668070800000|2022-11-10 09:00:00|11020.7|11015.7|11026.6|11021.6|11030.5|11025.5|11020.3|11015.3|264
1668071100000|2022-11-10 09:05:00|11026.4|11021.4|11021.6|11016.6|11028.7|11023.7|11020|11015|72
1668071400000|2022-11-10 09:10:00|11021.5|11016.5|11024.7|11019.7|11026.7|11021.7|11019.5|11014.5|49
1668071700000|2022-11-10 09:15:00|11024.8|11019.8|11033.2|11028.2|11035.6|11030.6|11022.3|11017.3|70
1668072000000|2022-11-10 09:20:00|11033.1|11028.1|11031.7|11026.7|11033.2|11028.2|11026.4|11021.4|65
1668072300000|2022-11-10 09:25:00|11031.6|11026.6|11032.7|11027.7|11033.4|11028.4|11026.1|11021.1|117
1668072600000|2022-11-10 09:30:00|11032.6|11027.6|11031.6|11026.6|11034.2|11029.2|11029.6|11024.6|56
1668072900000|2022-11-10 09:35:00|11031.7|11026.7|11030.7|11025.7|11035.2|11030.2|11030.2|11025.2|87
1668073200000|2022-11-10 09:40:00|11030.8|11025.8|11029.6|11024.6|11033.5|11028.5|11027.7|11022.7|79
1668073500000|2022-11-10 09:45:00|11029.5|11024.5|11040.5|11035.5|11040.9|11035.9|11028.1|11023.1|83
1668073800000|2022-11-10 09:50:00|11040.3|11035.3|11038|11033|11040.6|11035.6|11036.3|11031.3|34
1668074100000|2022-11-10 09:55:00|11038.1|11033.1|11045.6|11040.6|11047.1|11042.1|11038.1|11033.1|110
1668074400000|2022-11-10 10:00:00|11045.7|11040.7|11042.9|11037.9|11047|11042|11040.7|11035.7|66
1668074700000|2022-11-10 10:05:00|11043|11038|11040.4|11035.4|11047.3|11042.3|11039.7|11034.7|95
1668075000000|2022-11-10 10:10:00|11039.9|11034.9|11041|11036|11045|11040|11039.6|11034.6|89
1668075300000|2022-11-10 10:15:00|11041.2|11036.2|11042.8|11037.8|11048.6|11043.6|11039.2|11034.2|106
1668075600000|2022-11-10 10:20:00|11042.9|11037.9|11063.3|11058.3|11064.6|11059.6|11042.9|11037.9|279
1668075900000|2022-11-10 10:25:00|11063.4|11058.4|11062.3|11057.3|11065.9|11060.9|11058.3|11053.3|222
1668076200000|2022-11-10 10:30:00|11062.4|11057.4|11052.3|11047.3|11063.7|11058.7|11051.3|11046.3|81
1668076500000|2022-11-10 10:35:00|11052.2|11047.2|11057.5|11052.5|11063.1|11058.1|11052.2|11047.2|111
1668076800000|2022-11-10 10:40:00|11057.2|11052.2|11057.5|11052.5|11059.4|11054.4|11054.5|11049.5|60
1668077100000|2022-11-10 10:45:00|11057.3|11052.3|11058.3|11053.3|11062.9|11057.9|11055.6|11050.6|86
1668077400000|2022-11-10 10:50:00|11058.9|11053.9|11061.4|11056.4|11064.1|11059.1|11058.4|11053.4|33
1668077700000|2022-11-10 10:55:00|11061.7|11056.7|11048.6|11043.6|11062.7|11057.7|11047.8|11042.8|93
1668078000000|2022-11-10 11:00:00|11048.8|11043.8|11061.9|11056.9|11062.6|11057.6|11044.9|11039.9|353
1668078300000|2022-11-10 11:05:00|11061.8|11056.8|11063.4|11058.4|11067.3|11062.3|11061|11056|139
1668078600000|2022-11-10 11:10:00|11063.7|11058.7|11059.5|11054.5|11065.2|11060.2|11058.6|11053.6|291
1668078900000|2022-11-10 11:15:00|11059.9|11054.9|11055.9|11050.9|11060.1|11055.1|11054.6|11049.6|69
1668079200000|2022-11-10 11:20:00|11056.2|11051.2|11052.3|11047.3|11056.2|11051.2|11051.3|11046.3|119
1668079500000|2022-11-10 11:25:00|11052.2|11047.2|11051.4|11046.4|11055.7|11050.7|11051|11046|96
1668079800000|2022-11-10 11:30:00|11051.7|11046.7|11055.7|11050.7|11058.5|11053.5|11050.7|11045.7|57
1668080100000|2022-11-10 11:35:00|11055.4|11050.4|11055.4|11050.4|11057.6|11052.6|11052.7|11047.7|40
1668080400000|2022-11-10 11:40:00|11055.7|11050.7|11053.6|11048.6|11055.7|11050.7|11050.6|11045.6|51
1668080700000|2022-11-10 11:45:00|11053.9|11048.9|11058.2|11053.2|11058.3|11053.3|11052.1|11047.1|54
1668081000000|2022-11-10 11:50:00|11058|11053|11059.6|11054.6|11062.3|11057.3|11056.4|11051.4|53
1668081300000|2022-11-10 11:55:00|11059.4|11054.4|11060.9|11055.9|11062.5|11057.5|11058.4|11053.4|57
1668081600000|2022-11-10 12:00:00|11060.6|11055.6|11060.6|11055.6|11062.6|11057.6|11059.7|11054.7|51
1668081900000|2022-11-10 12:05:00|11060.4|11055.4|11056.7|11051.7|11061|11056|11055.5|11050.5|98
1668082200000|2022-11-10 12:10:00|11056.4|11051.4|11055|11050|11057.6|11052.6|11054.2|11049.2|60
1668082500000|2022-11-10 12:15:00|11055.3|11050.3|11055.1|11050.1|11057|11052|11052.6|11047.6|37
1668082800000|2022-11-10 12:20:00|11055.4|11050.4|11055.9|11050.9|11058.8|11053.8|11053.5|11048.5|32
1668083100000|2022-11-10 12:25:00|11056|11051|11057|11052|11057.9|11052.9|11053.7|11048.7|46
1668083400000|2022-11-10 12:30:00|11057.1|11052.1|11057.9|11052.9|11059.2|11054.2|11054.2|11049.2|32
1668083700000|2022-11-10 12:35:00|11058|11053|11060.5|11055.5|11061.2|11056.2|11057.8|11052.8|92
1668084000000|2022-11-10 12:40:00|11060.6|11055.6|11053.3|11048.3|11060.9|11055.9|11051.6|11046.6|102
1668084300000|2022-11-10 12:45:00|11053.1|11048.1|11056.5|11051.5|11057.8|11052.8|11051.3|11046.3|99
1668084600000|2022-11-10 12:50:00|11056.4|11051.4|11055.4|11050.4|11057.4|11052.4|11054|11049|167
1668084900000|2022-11-10 12:55:00|11055.6|11050.6|11050.4|11045.4|11055.8|11050.8|11047.9|11042.9|117
1668085200000|2022-11-10 13:00:00|11050.5|11045.5|11052.4|11047.4|11054|11049|11049.2|11044.2|105
1668085500000|2022-11-10 13:05:00|11052.6|11047.6|11050.1|11045.1|11054.3|11049.3|11048.9|11043.9|69
1668085800000|2022-11-10 13:10:00|11050.2|11045.2|11043|11038|11051.3|11046.3|11041.1|11036.1|123
1668086100000|2022-11-10 13:15:00|11043.1|11038.1|11043.1|11038.1|11048.8|11043.8|11041.6|11036.6|92
1668086400000|2022-11-10 13:20:00|11042.9|11037.9|11038.5|11033.5|11045.1|11040.1|11037.2|11032.2|147
1668086700000|2022-11-10 13:25:00|11037.8|11032.8|11039.3|11034.3|11039.7|11034.7|11029.1|11024.1|123
1668087000000|2022-11-10 13:30:00|11039.7|11034.7|10905.8|10900.8|11041.1|11034.7|10902.7|10897.7|2014
1668087300000|2022-11-10 13:35:00|10905.9|10900.9|10895.8|10890.8|10912.8|10907.8|10884|10879|1879
1668087600000|2022-11-10 13:40:00|10895.2|10890.2|10871.1|10866.1|10900.9|10895.9|10869.7|10864.7|1339
1668087900000|2022-11-10 13:45:00|10871.2|10866.2|10846.2|10841.2|10874.1|10869.1|10827.6|10822.6|1568
1668088200000|2022-11-10 13:50:00|10846.4|10841.4|10861.8|10856.8|10862.4|10857.4|10843.6|10838.6|2021
1668088500000|2022-11-10 13:55:00|10861.7|10856.7|10863.1|10858.1|10879.7|10874.7|10857.9|10852.9|1008
1668088800000|2022-11-10 14:00:00|10862.9|10857.9|10875.2|10870.2|10877.1|10872.1|10858|10853|898
1668089100000|2022-11-10 14:05:00|10875.1|10870.1|10859|10854|10875.1|10870.1|10858.8|10853.8|604
1668089400000|2022-11-10 14:10:00|10859.5|10854.5|10848.7|10843.7|10859.5|10854.5|10842|10837|703
1668089700000|2022-11-10 14:15:00|10848.5|10843.5|10849.7|10844.7|10861.8|10856.8|10844.4|10839.4|494
1668090000000|2022-11-10 14:20:00|10849.5|10844.5|10837|10832|10855.8|10850.8|10837|10832|438
1668090300000|2022-11-10 14:25:00|10837.4|10832.4|10840.3|10835.3|10843.1|10838.1|10828.9|10823.9|527
1668090600000|2022-11-10 14:30:00|10840.2|10835.2|10842.5|10837.5|10847.4|10842.4|10832.7|10827.7|604
1668090900000|2022-11-10 14:35:00|10842.3|10837.3|10829.9|10824.9|10847.6|10842.6|10821.5|10816.5|1106
1668091200000|2022-11-10 14:40:00|10829.7|10824.7|10825.4|10820.4|10843.1|10838.1|10820.8|10815.8|712
1668091500000|2022-11-10 14:45:00|10825.5|10820.5|10811.1|10806.1|10825.8|10820.8|10809.3|10804.3|560
1668091800000|2022-11-10 14:50:00|10811|10806|10804.7|10799.7|10819.9|10814.9|10804.3|10799.3|440
1668092100000|2022-11-10 14:55:00|10804.6|10799.6|10806.6|10801.6|10815.6|10810.6|10801|10796|445
1668092400000|2022-11-10 15:00:00|10806.7|10801.7|10809.2|10804.2|10813.5|10808.5|10799.6|10794.6|517
1668092700000|2022-11-10 15:05:00|10809.1|10804.1|10795.5|10790.5|10815.2|10810.2|10792|10787|538
1668093000000|2022-11-10 15:10:00|10795.4|10790.4|10820|10815|10820.2|10815.2|10792.4|10787.4|472
1668093300000|2022-11-10 15:15:00|10819.7|10814.7|10819.1|10814.1|10825.8|10820.8|10812.5|10807.5|566
1668093600000|2022-11-10 15:20:00|10819.3|10814.3|10797.8|10792.8|10820.8|10815.8|10794.4|10789.4|316
1668093900000|2022-11-10 15:25:00|10797.3|10792.3|10793.3|10788.3|10804|10799|10793|10788|321
1668094200000|2022-11-10 15:30:00|10793.1|10788.1|10797.2|10792.2|10807.4|10802.4|10791.4|10786.4|372
1668094500000|2022-11-10 15:35:00|10796.7|10791.7|10800.7|10795.7|10808.4|10803.4|10796.2|10791.2|255
1668094800000|2022-11-10 15:40:00|10800.8|10795.8|10793.2|10788.2|10801.3|10796.3|10786|10781|656
1668095100000|2022-11-10 15:45:00|10792.7|10787.7|10790.2|10785.2|10798.8|10793.8|10786.1|10781.1|686
1668095400000|2022-11-10 15:50:00|10790.1|10785.1|10790.9|10785.9|10795.5|10790.5|10787.8|10782.8|316
1668095700000|2022-11-10 15:55:00|10790.3|10785.3|10785.4|10780.4|10792.9|10787.9|10782.2|10777.2|224
1668096000000|2022-11-10 16:00:00|10785.6|10780.6|10794.3|10789.3|10795.5|10790.5|10784.7|10779.7|328
1668096300000|2022-11-10 16:05:00|10794.6|10789.6|10805.7|10800.7|10805.8|10800.8|10789.1|10784.1|409
1668096600000|2022-11-10 16:10:00|10805.9|10800.9|10804.7|10799.7|10808.3|10803.3|10799.2|10794.2|553
1668096900000|2022-11-10 16:15:00|10804.6|10799.6|10812.2|10807.2|10817.9|10812.9|10804|10799|447
1668097200000|2022-11-10 16:20:00|10812.1|10807.1|10805.3|10800.3|10815.9|10810.9|10802.2|10797.2|301
1668097500000|2022-11-10 16:25:00|10805.6|10800.6|10809.3|10804.3|10813.7|10808.7|10803.9|10798.9|287
1668097800000|2022-11-10 16:30:00|10809|10804|10802.1|10797.1|10809.9|10804.9|10801.1|10796.1|288
1668098100000|2022-11-10 16:35:00|10802|10797|10799.4|10794.4|10807.8|10802.8|10799.2|10794.2|160
1668098400000|2022-11-10 16:40:00|10799.2|10794.2|10803.5|10798.5|10803.9|10798.9|10795.1|10790.1|204
1668098700000|2022-11-10 16:45:00|10803.6|10798.6|10800.5|10795.5|10804.8|10799.8|10798|10793|72
1668099000000|2022-11-10 16:50:00|10801.2|10796.2|10794.6|10789.6|10802.4|10797.4|10793.8|10788.8|85
1668099300000|2022-11-10 16:55:00|10794.5|10789.5|10795.3|10790.3|10796.1|10791.1|10790.5|10785.5|58
1668099600000|2022-11-10 17:00:00|10795.5|10790.5|10798.6|10793.6|10799.5|10794.5|10794.2|10789.2|50
1668099900000|2022-11-10 17:05:00|10798.7|10793.7|10806.3|10801.3|10806.3|10801.3|10798.7|10793.7|186
1668100200000|2022-11-10 17:10:00|10806.2|10801.2|10804.7|10799.7|10808.7|10803.7|10804.2|10799.2|121
1668100500000|2022-11-10 17:15:00|10804.3|10799.3|10803.6|10798.6|10806.5|10801.5|10801.5|10796.5|60
1668100800000|2022-11-10 17:20:00|10803.5|10798.5|10811.7|10806.7|10815.6|10810.6|10803.2|10798.2|84
1668101100000|2022-11-10 17:25:00|10811.3|10806.3|10812.1|10807.1|10814.7|10809.7|10809.8|10804.8|124
1668101400000|2022-11-10 17:30:00|10812.2|10807.2|10820.3|10815.3|10823.5|10818.5|10812.2|10807.2|212
1668101700000|2022-11-10 17:35:00|10820.2|10815.2|10829.3|10824.3|10830.6|10825.6|10819.4|10814.4|368
1668102000000|2022-11-10 17:40:00|10829.5|10824.5|10826.9|10821.9|10836.7|10831.7|10825.7|10820.7|346
1668102300000|2022-11-10 17:45:00|10827.2|10822.2|10833.2|10828.2|10836.3|10831.3|10827|10822|182
1668102600000|2022-11-10 17:50:00|10833.4|10828.4|10824.4|10819.4|10833.4|10828.4|10823.3|10818.3|159
1668102900000|2022-11-10 17:55:00|10823.6|10818.6|10825.7|10820.7|10826.6|10821.6|10821.3|10816.3|116
1668103200000|2022-11-10 18:00:00|10825.6|10820.6|10819.4|10814.4|10825.6|10820.6|10812.8|10807.8|358
1668103500000|2022-11-10 18:05:00|10818.8|10813.8|10814.7|10809.7|10822.3|10817.3|10814.3|10809.3|127
1668103800000|2022-11-10 18:10:00|10814.4|10809.4|10807.8|10802.8|10815.2|10810.2|10807.6|10802.6|165
1668104100000|2022-11-10 18:15:00|10807.7|10802.7|10810.7|10805.7|10813.4|10808.4|10806.3|10801.3|76
1668104400000|2022-11-10 18:20:00|10810.6|10805.6|10815.8|10810.8|10816.7|10811.7|10809.7|10804.7|95
1668104700000|2022-11-10 18:25:00|10816.1|10811.1|10818.8|10813.8|10822|10817|10815.6|10810.6|204
1668105000000|2022-11-10 18:30:00|10818.3|10813.3|10819.5|10814.5|10822.7|10817.7|10815.2|10810.2|276
1668105300000|2022-11-10 18:35:00|10819.7|10814.7|10823.2|10818.2|10824.2|10819.2|10819.7|10814.7|82
1668105600000|2022-11-10 18:40:00|10823.3|10818.3|10815.3|10810.3|10825.2|10820.2|10814.2|10809.2|92
1668105900000|2022-11-10 18:45:00|10815.4|10810.4|10815.5|10810.5|10815.9|10810.9|10811.2|10806.2|51
1668106200000|2022-11-10 18:50:00|10815.7|10810.7|10816.6|10811.6|10820.3|10815.3|10814.5|10809.5|43
1668106500000|2022-11-10 18:55:00|10816.8|10811.8|10811.1|10806.1|10818.6|10813.6|10810.5|10805.5|38
1668106800000|2022-11-10 19:00:00|10811.4|10806.4|10809.6|10804.6|10812.6|10807.6|10806.3|10801.3|125
1668107100000|2022-11-10 19:05:00|10809.9|10804.9|10808.5|10803.5|10811.2|10806.2|10807|10802|105
1668107400000|2022-11-10 19:10:00|10808.7|10803.7|10806.8|10801.8|10811|10806|10806.7|10801.7|87
1668107700000|2022-11-10 19:15:00|10806.7|10801.7|10806.4|10801.4|10806.9|10801.9|10804.2|10799.2|114
1668108000000|2022-11-10 19:20:00|10806.3|10801.3|10804.9|10799.9|10808.7|10803.7|10804.7|10799.7|102
1668108300000|2022-11-10 19:25:00|10805|10800|10801.7|10796.7|10805.4|10800.4|10801|10796|141
1668108600000|2022-11-10 19:30:00|10801.9|10796.9|10798.7|10793.7|10803|10798|10798.1|10793.1|115
1668108900000|2022-11-10 19:35:00|10798.8|10793.8|10796|10791|10799.4|10794.4|10794.9|10789.9|64
1668109200000|2022-11-10 19:40:00|10795.7|10790.7|10797.7|10792.7|10798.8|10793.8|10794.5|10789.5|166
1668109500000|2022-11-10 19:45:00|10797.8|10792.8|10793.7|10788.7|10799.8|10794.8|10793.3|10788.3|143
1668109800000|2022-11-10 19:50:00|10793.8|10788.8|10788.8|10783.8|10795.2|10790.2|10786.8|10781.8|132
1668110100000|2022-11-10 19:55:00|10788.7|10783.7|10787.9|10782.9|10791.5|10786.5|10787|10782|238
1668110400000|2022-11-10 20:00:00|10787.3|10782.3|10788.5|10783.5|10791.4|10786.4|10787.3|10782.3|153
1668110700000|2022-11-10 20:05:00|10788.4|10783.4|10784.5|10779.5|10790.6|10785.6|10784|10779|108
1668111000000|2022-11-10 20:10:00|10784.2|10779.2|10782.9|10777.9|10784.8|10779.8|10781.9|10776.9|128
1668111300000|2022-11-10 20:15:00|10783|10778|10779.4|10774.4|10783.4|10778.4|10778.5|10773.5|56
1668111600000|2022-11-10 20:20:00|10779.9|10774.9|10778.7|10773.7|10781.4|10776.4|10777|10772|152
1668111900000|2022-11-10 20:25:00|10779.1|10774.1|10777.8|10772.8|10780.8|10775.8|10777.2|10772.2|123
1668112200000|2022-11-10 20:30:00|10777.9|10772.9|10779.8|10774.8|10780.4|10775.4|10776|10771|97
1668112500000|2022-11-10 20:35:00|10780|10775|10772|10767|10780|10775|10770.6|10765.6|213
1668112800000|2022-11-10 20:40:00|10772.3|10767.3|10772|10767|10773.6|10768.6|10770.7|10765.7|81
1668113100000|2022-11-10 20:45:00|10771.9|10766.9|10773|10768|10773.3|10768.3|10770.9|10765.9|29
1668113400000|2022-11-10 20:50:00|10772.9|10767.9|10770|10765|10772.9|10767.9|10769.1|10764.1|91
1668113700000|2022-11-10 20:55:00|10769.9|10764.9|10764.3|10759.3|10771.8|10766.8|10763.8|10758.8|112
1668114000000|2022-11-10 21:00:00|10764.2|10759.2|10759|10754|10767|10762|10753.1|10748.1|124
1668114300000|2022-11-10 21:05:00|10758.9|10753.9|10740.5|10735.5|10759.7|10754.7|10740.2|10735.2|231
1668114600000|2022-11-10 21:10:00|10740.8|10735.8|10746.4|10741.4|10747.3|10742.3|10736.8|10731.8|112
1668114900000|2022-11-10 21:15:00|10746.5|10741.5|10755.3|10750.3|10755.5|10750.5|10744.5|10739.5|244
1668115200000|2022-11-10 21:20:00|10754.8|10749.8|10746.7|10741.7|10754.9|10749.9|10744.4|10739.4|69
1668115500000|2022-11-10 21:25:00|10746.8|10741.8|10742.1|10737.1|10747|10742|10741|10736|59
1668115800000|2022-11-10 21:30:00|10742.2|10737.2|10746.3|10741.3|10747.3|10742.3|10741.7|10736.7|47
1668116100000|2022-11-10 21:35:00|10746.6|10741.6|10752.9|10747.9|10752.9|10747.9|10746.6|10741.6|32
1668116400000|2022-11-10 21:40:00|10753|10748|10754.8|10749.8|10755|10750|10752.1|10747.1|47
1668116700000|2022-11-10 21:45:00|10754.9|10749.9|10754.6|10749.6|10756.1|10751.1|10753.6|10748.6|89
1668117000000|2022-11-10 21:50:00|10754.5|10749.5|10754.8|10749.8|10755|10750|10753.8|10748.8|28
1668117300000|2022-11-10 21:55:00|10754.7|10749.7|10764|10755|10764|10755|10751.5|10745.9|103
1668128400000|2022-11-11 01:00:00|10786.4|10781.4|10783.9|10778.9|10787.4|10782.4|10780.1|10775.1|249
1668128700000|2022-11-11 01:05:00|10783.8|10778.8|10788.8|10783.8|10790.7|10785.7|10780.5|10775.5|129
1668129000000|2022-11-11 01:10:00|10788.3|10783.3|10787.9|10782.9|10790.9|10785.9|10785.7|10780.7|130
1668129300000|2022-11-11 01:15:00|10787.8|10782.8|10788.7|10783.7|10790.9|10785.9|10784.2|10779.2|134
1668129600000|2022-11-11 01:20:00|10788.8|10783.8|10788.5|10783.5|10791.4|10786.4|10785.5|10780.5|113
1668129900000|2022-11-11 01:25:00|10789|10784|10791.7|10786.7|10793.5|10788.5|10787.2|10782.2|35
1668130200000|2022-11-11 01:30:00|10791.8|10786.8|10802.9|10797.9|10804.8|10799.8|10791.8|10786.8|92
1668130500000|2022-11-11 01:35:00|10802.8|10797.8|10805.6|10800.6|10806.9|10801.9|10798.8|10793.8|82
1668130800000|2022-11-11 01:40:00|10805.5|10800.5|10806.1|10801.1|10807.5|10802.5|10802.8|10797.8|126
1668131100000|2022-11-11 01:45:00|10806.3|10801.3|10805.5|10800.5|10810.3|10805.3|10802.6|10797.6|136
1668131400000|2022-11-11 01:50:00|10805.6|10800.6|10808.9|10803.9|10808.9|10803.9|10802.9|10797.9|49
1668131700000|2022-11-11 01:55:00|10808.8|10803.8|10806.9|10801.9|10809.8|10804.8|10803.4|10798.4|62
1668132000000|2022-11-11 02:00:00|10807|10802|10804.2|10799.2|10807|10802|10802.8|10797.8|119
1668132300000|2022-11-11 02:05:00|10804.5|10799.5|10795.3|10790.3|10804.5|10799.5|10794.2|10789.2|283
1668132600000|2022-11-11 02:10:00|10795.4|10790.4|10795.2|10790.2|10796.7|10791.7|10791.7|10786.7|63
1668132900000|2022-11-11 02:15:00|10795.1|10790.1|10794.2|10789.2|10797.1|10792.1|10794.1|10789.1|53
1668133200000|2022-11-11 02:20:00|10794|10789|10791|10786|10794.1|10789.1|10785.1|10780.1|101
1668133500000|2022-11-11 02:25:00|10790.9|10785.9|10789.6|10784.6|10793.6|10788.6|10789.4|10784.4|43
1668133800000|2022-11-11 02:30:00|10789.5|10784.5|10782.6|10777.6|10789.5|10784.5|10781.4|10776.4|72
1668134100000|2022-11-11 02:35:00|10782.7|10777.7|10782.4|10777.4|10784.8|10779.8|10779.8|10774.8|85
1668134400000|2022-11-11 02:40:00|10782.3|10777.3|10789.9|10784.9|10790|10785|10782.3|10777.3|70
1668134700000|2022-11-11 02:45:00|10789.8|10784.8|10786.9|10781.9|10789.8|10784.8|10785.5|10780.5|35
1668135000000|2022-11-11 02:50:00|10786.8|10781.8|10790.4|10785.4|10790.9|10785.9|10786.6|10781.6|31
1668135300000|2022-11-11 02:55:00|10790.3|10785.3|10777.5|10772.5|10790.3|10785.3|10773.5|10768.5|153
1668135600000|2022-11-11 03:00:00|10777.6|10772.6|10782.4|10777.4|10783.5|10778.5|10776.5|10771.5|13
1668135900000|2022-11-11 03:05:00|10782.3|10777.3|10785.9|10780.9|10786.1|10781.1|10781.2|10776.2|12
1668136200000|2022-11-11 03:10:00|10786|10781|10783.5|10778.5|10787|10782|10781.8|10776.8|30
1668136500000|2022-11-11 03:15:00|10783.6|10778.6|10786.1|10781.1|10786.5|10781.5|10781|10776|22
1668136800000|2022-11-11 03:20:00|10786.2|10781.2|10786.1|10781.1|10787.6|10782.6|10785.4|10780.4|117
1668137100000|2022-11-11 03:25:00|10786|10781|10788.1|10783.1|10788.2|10783.2|10783.5|10778.5|18
1668137400000|2022-11-11 03:30:00|10788.2|10783.2|10789.6|10784.6|10790.6|10785.6|10787.5|10782.5|16
1668137700000|2022-11-11 03:35:00|10789.5|10784.5|10787.2|10782.2|10791.5|10786.5|10787.2|10782.2|22
1668138000000|2022-11-11 03:40:00|10787|10782|10786.3|10781.3|10788.1|10783.1|10784.5|10779.5|29
1668138300000|2022-11-11 03:45:00|10786.4|10781.4|10787.5|10782.5|10788.6|10783.6|10785.9|10780.9|29
1668138600000|2022-11-11 03:50:00|10787.4|10782.4|10783.5|10778.5|10787.4|10782.4|10782.9|10777.9|49
1668138900000|2022-11-11 03:55:00|10783.6|10778.6|10786|10781|10786.5|10781.5|10780.1|10775.1|45
1668139200000|2022-11-11 04:00:00|10785.9|10780.9|10790.5|10785.5|10790.6|10785.6|10785.7|10780.7|33
1668139500000|2022-11-11 04:05:00|10790.6|10785.6|10789.1|10784.1|10792.4|10787.4|10789|10784|21
1668139800000|2022-11-11 04:10:00|10789.2|10784.2|10790.1|10785.1|10792.2|10787.2|10789|10784|14
1668140100000|2022-11-11 04:15:00|10790.2|10785.2|10792.1|10787.1|10792.2|10787.2|10790.1|10785.1|9
1668140400000|2022-11-11 04:20:00|10792|10787|10793|10788|10794.7|10789.7|10791.8|10786.8|18
1668140700000|2022-11-11 04:25:00|10792.9|10787.9|10789.8|10784.8|10793.6|10788.6|10789.1|10784.1|23
1668141000000|2022-11-11 04:30:00|10789.7|10784.7|10786.1|10781.1|10789.9|10784.9|10786|10781|18
1668141300000|2022-11-11 04:35:00|10786.2|10781.2|10789|10784|10789.1|10784.1|10780.9|10775.9|31
1668141600000|2022-11-11 04:40:00|10789.1|10784.1|10781|10776|10789.5|10784.5|10780.6|10775.6|129
1668141900000|2022-11-11 04:45:00|10780.9|10775.9|10783.1|10778.1|10784.9|10779.9|10780.9|10775.9|26
1668142200000|2022-11-11 04:50:00|10783|10778|10781.7|10776.7|10783.4|10778.4|10779.9|10774.9|23
1668142500000|2022-11-11 04:55:00|10781.6|10776.6|10777.6|10772.6|10781.6|10776.6|10775.6|10770.6|174
1668142800000|2022-11-11 05:00:00|10777.7|10772.7|10774.3|10769.3|10780.3|10775.3|10774|10769|149
1668143100000|2022-11-11 05:05:00|10774.2|10769.2|10774.6|10769.6|10775.3|10770.3|10769.8|10764.8|81
1668143400000|2022-11-11 05:10:00|10774.7|10769.7|10766.5|10761.5|10776.6|10771.6|10766.3|10761.3|190
1668143700000|2022-11-11 05:15:00|10766.4|10761.4|10769.7|10764.7|10771.9|10766.9|10766.3|10761.3|53
1668144000000|2022-11-11 05:20:00|10769.8|10764.8|10765.9|10760.9|10770.3|10765.3|10765.4|10760.4|63
1668144300000|2022-11-11 05:25:00|10765.8|10760.8|10757.3|10752.3|10766.8|10761.8|10756.1|10751.1|80
1668144600000|2022-11-11 05:30:00|10757.4|10752.4|10751.8|10746.8|10759.3|10754.3|10751.6|10746.6|160
1668144900000|2022-11-11 05:35:00|10751.7|10746.7|10759.8|10754.8|10759.9|10754.9|10749|10744|317
1668145200000|2022-11-11 05:40:00|10759.9|10754.9|10758.5|10753.5|10764.9|10759.9|10758.3|10753.3|92
1668145500000|2022-11-11 05:45:00|10758.4|10753.4|10749.9|10744.9|10761.1|10756.1|10749|10744|110
1668145800000|2022-11-11 05:50:00|10750|10745|10751.2|10746.2|10756.4|10751.4|10749.1|10744.1|110
1668146100000|2022-11-11 05:55:00|10751.3|10746.3|10754.2|10749.2|10756.8|10751.8|10750.5|10745.5|45
1668146400000|2022-11-11 06:00:00|10754.1|10749.1|10740.7|10735.7|10755.9|10750.9|10740.6|10735.6|314
1668146700000|2022-11-11 06:05:00|10740.6|10735.6|10746.2|10741.2|10746.5|10741.5|10737.6|10732.6|475
1668147000000|2022-11-11 06:10:00|10746.1|10741.1|10755|10750|10755.1|10750.1|10745.4|10740.4|290
1668147300000|2022-11-11 06:15:00|10755.1|10750.1|10751.7|10746.7|10755.5|10750.5|10750.9|10745.9|230
1668147600000|2022-11-11 06:20:00|10751.9|10746.9|10753.4|10748.4|10753.8|10748.8|10746.7|10741.7|64
1668147900000|2022-11-11 06:25:00|10753.5|10748.5|10753.9|10748.9|10756.1|10751.1|10752|10747|119
1668148200000|2022-11-11 06:30:00|10753.8|10748.8|10755.7|10750.7|10759.1|10754.1|10753.6|10748.6|218
1668148500000|2022-11-11 06:35:00|10755.5|10750.5|10759.4|10754.4|10759.4|10754.4|10755.3|10750.3|49
1668148800000|2022-11-11 06:40:00|10759.3|10754.3|10762.1|10757.1|10764.7|10759.7|10757.9|10752.9|102
1668149100000|2022-11-11 06:45:00|10762.2|10757.2|10761|10756|10762.2|10757.2|10755.4|10750.4|105
1668149400000|2022-11-11 06:50:00|10760.9|10755.9|10762|10757|10762.7|10757.7|10758|10753|64
1668149700000|2022-11-11 06:55:00|10762.1|10757.1|10754.9|10749.9|10763.4|10758.4|10754.6|10749.6|75
1668150000000|2022-11-11 07:00:00|10755|10750|10751.1|10746.1|10758.1|10753.1|10748.4|10743.4|141
1668150300000|2022-11-11 07:05:00|10751.2|10746.2|10758|10753|10758.4|10753.4|10751.1|10746.1|52
1668150600000|2022-11-11 07:10:00|10758.7|10753.7|10750.7|10745.7|10760.6|10755.6|10749|10744|121
1668150900000|2022-11-11 07:15:00|10750.8|10745.8|10742.1|10737.1|10751.4|10746.4|10735.6|10730.6|329
1668151200000|2022-11-11 07:20:00|10742|10737|10735.8|10730.8|10743.1|10738.1|10733.9|10728.9|143
1668151500000|2022-11-11 07:25:00|10735.5|10730.5|10737.6|10732.6|10739.8|10734.8|10734.3|10729.3|80
1668151800000|2022-11-11 07:30:00|10737.5|10732.5|10736.2|10731.2|10737.8|10732.8|10729.6|10724.6|140
1668152100000|2022-11-11 07:35:00|10736.1|10731.1|10735.6|10730.6|10740.3|10735.3|10733.9|10728.9|92
1668152400000|2022-11-11 07:40:00|10735.3|10730.3|10733.6|10728.6|10737.2|10732.2|10732.8|10727.8|63
1668152700000|2022-11-11 07:45:00|10733.7|10728.7|10727.5|10722.5|10735.7|10730.7|10726.8|10721.8|130
1668153000000|2022-11-11 07:50:00|10727.7|10722.7|10728.4|10723.4|10728.8|10723.8|10718.2|10713.2|162
1668153300000|2022-11-11 07:55:00|10728.3|10723.3|10727.2|10722.2|10731.2|10726.2|10723.7|10718.7|120
1668153600000|2022-11-11 08:00:00|10727|10722|10734.7|10729.7|10737.9|10732.9|10726.3|10721.3|232
1668153900000|2022-11-11 08:05:00|10734.8|10729.8|10742.2|10737.2|10744.4|10739.4|10734.7|10729.7|187
1668154200000|2022-11-11 08:10:00|10742.5|10737.5|10741.7|10736.7|10746.6|10741.6|10740.8|10735.8|88
1668154500000|2022-11-11 08:15:00|10741.8|10736.8|10739.9|10734.9|10743.7|10738.7|10738.1|10733.1|140
1668154800000|2022-11-11 08:20:00|10740|10735|10734.6|10729.6|10745.9|10740.9|10734|10729|91
1668155100000|2022-11-11 08:25:00|10734.7|10729.7|10730.2|10725.2|10735.2|10730.2|10726.4|10721.4|128
1668155400000|2022-11-11 08:30:00|10730.3|10725.3|10727.8|10722.8|10731.8|10726.8|10726.1|10721.1|58
1668155700000|2022-11-11 08:35:00|10727.7|10722.7|10729.1|10724.1|10733.1|10728.1|10723.6|10718.6|78
1668156000000|2022-11-11 08:40:00|10728.9|10723.9|10715.1|10710.1|10729.5|10724.5|10714.5|10709.5|152
1668156300000|2022-11-11 08:45:00|10715.2|10710.2|10710.6|10705.6|10715.5|10710.5|10708.6|10703.6|259
1668156600000|2022-11-11 08:50:00|10710.5|10705.5|10704.6|10699.6|10711|10706|10701.4|10696.4|183
1668156900000|2022-11-11 08:55:00|10704.5|10699.5|10699.3|10694.3|10706.6|10701.6|10695.8|10690.8|197
1668157200000|2022-11-11 09:00:00|10699.2|10694.2|10705.1|10700.1|10710.2|10705.2|10697.3|10692.3|140
1668157500000|2022-11-11 09:05:00|10704.6|10699.6|10708.6|10703.6|10712.7|10707.7|10703.7|10698.7|121
1668157800000|2022-11-11 09:10:00|10708.7|10703.7|10713.9|10708.9|10715.8|10710.8|10706|10701|105
1668158100000|2022-11-11 09:15:00|10714|10709|10709|10704|10720.5|10715.5|10705.3|10700.3|329
1668158400000|2022-11-11 09:20:00|10708.9|10703.9|10714.7|10709.7|10714.9|10709.9|10707.4|10702.4|77
1668158700000|2022-11-11 09:25:00|10714.9|10709.9|10719.8|10714.8|10721.3|10716.3|10714.9|10709.9|133
1668159000000|2022-11-11 09:30:00|10719.7|10714.7|10719.4|10714.4|10721.7|10716.7|10717.6|10712.6|115
1668159300000|2022-11-11 09:35:00|10719.7|10714.7|10722.4|10717.4|10726.4|10721.4|10719.6|10714.6|98
1668159600000|2022-11-11 09:40:00|10722.3|10717.3|10717.9|10712.9|10724.2|10719.2|10717.3|10712.3|99
1668159900000|2022-11-11 09:45:00|10717.8|10712.8|10710.4|10705.4|10718.5|10713.5|10708.8|10703.8|144
1668160200000|2022-11-11 09:50:00|10710.3|10705.3|10706.8|10701.8|10710.4|10705.4|10701.7|10696.7|177
1668160500000|2022-11-11 09:55:00|10707.4|10702.4|10695.7|10690.7|10707.4|10702.4|10693.4|10688.4|278
1668160800000|2022-11-11 10:00:00|10695.6|10690.6|10696.1|10691.1|10698.2|10693.2|10679.8|10674.8|463
1668161100000|2022-11-11 10:05:00|10696.2|10691.2|10698.1|10693.1|10702.5|10697.5|10694.4|10689.4|215
1668161400000|2022-11-11 10:10:00|10698|10693|10683.3|10678.3|10700.6|10695.6|10682.6|10677.6|251
1668161700000|2022-11-11 10:15:00|10683.4|10678.4|10684.8|10679.8|10688.6|10683.6|10679.4|10674.4|267
1668162000000|2022-11-11 10:20:00|10684.9|10679.9|10694|10689|10694.3|10689.3|10681.6|10676.6|109
1668162300000|2022-11-11 10:25:00|10694.1|10689.1|10698.8|10693.8|10701|10696|10692.6|10687.6|94
1668162600000|2022-11-11 10:30:00|10698.7|10693.7|10689.4|10684.4|10699.1|10694.1|10686.5|10681.5|98
1668162900000|2022-11-11 10:35:00|10689.3|10684.3|10681.3|10676.3|10691.9|10686.9|10678.9|10673.9|109
1668163200000|2022-11-11 10:40:00|10681.4|10676.4|10686.6|10681.6|10693.1|10688.1|10681.2|10676.2|194
1668163500000|2022-11-11 10:45:00|10686.7|10681.7|10697.3|10692.3|10698.1|10693.1|10682.6|10677.6|203
1668163800000|2022-11-11 10:50:00|10696.9|10691.9|10697.1|10692.1|10701.5|10696.5|10694|10689|106
1668164100000|2022-11-11 10:55:00|10697.2|10692.2|10704.9|10699.9|10706.7|10701.7|10696.6|10691.6|135
1668164400000|2022-11-11 11:00:00|10704.8|10699.8|10699.1|10694.1|10705.2|10700.2|10696.9|10691.9|128
1668164700000|2022-11-11 11:05:00|10699.2|10694.2|10701.2|10696.2|10703.5|10698.5|10695.8|10690.8|92
1668165000000|2022-11-11 11:10:00|10701.1|10696.1|10700.7|10695.7|10703.5|10698.5|10698.3|10693.3|73
1668165300000|2022-11-11 11:15:00|10700.6|10695.6|10689.8|10684.8|10704.5|10699.5|10689.3|10684.3|85
1668165600000|2022-11-11 11:20:00|10690|10685|10689.2|10684.2|10694|10689|10685.8|10680.8|267
1668165900000|2022-11-11 11:25:00|10689.1|10684.1|10692.2|10687.2|10694.8|10689.8|10689.1|10684.1|197
1668166200000|2022-11-11 11:30:00|10692.1|10687.1|10680.4|10675.4|10692.1|10687.1|10678.5|10673.5|175
1668166500000|2022-11-11 11:35:00|10680.3|10675.3|10678.5|10673.5|10681.3|10676.3|10675.1|10670.1|107
1668166800000|2022-11-11 11:40:00|10678.6|10673.6|10676|10671|10679.4|10674.4|10673|10668|92
1668167100000|2022-11-11 11:45:00|10676.1|10671.1|10676.6|10671.6|10679.7|10674.7|10671|10666|155
1668167400000|2022-11-11 11:50:00|10676.5|10671.5|10669.1|10664.1|10677|10672|10668.2|10663.2|80
1668167700000|2022-11-11 11:55:00|10669.3|10664.3|10673.2|10668.2|10674.1|10669.1|10669|10664|105
1668168000000|2022-11-11 12:00:00|10673.1|10668.1|10670.3|10665.3|10678.9|10673.9|10667.8|10662.8|207
1668168300000|2022-11-11 12:05:00|10670.2|10665.2|10671.3|10666.3|10674.6|10669.6|10668.8|10663.8|201
1668168600000|2022-11-11 12:10:00|10671.4|10666.4|10671.4|10666.4|10674.1|10669.1|10670.4|10665.4|132
1668168900000|2022-11-11 12:15:00|10671.5|10666.5|10672.5|10667.5|10680.2|10675.2|10671.5|10666.5|149
1668169200000|2022-11-11 12:20:00|10672.2|10667.2|10674.4|10669.4|10678.6|10673.6|10671.3|10666.3|115
1668169500000|2022-11-11 12:25:00|10674.6|10669.6|10664.6|10659.6|10675.5|10670.5|10660.2|10655.2|232
1668169800000|2022-11-11 12:30:00|10663.8|10658.8|10668|10663|10669.6|10664.6|10661.9|10656.9|196
1668170100000|2022-11-11 12:35:00|10668.1|10663.1|10673.5|10668.5|10673.6|10668.6|10664|10659|62
1668170400000|2022-11-11 12:40:00|10673.7|10668.7|10671.7|10666.7|10676.7|10671.7|10671.6|10666.6|78
1668170700000|2022-11-11 12:45:00|10671.8|10666.8|10671.1|10666.1|10673.8|10668.8|10664.5|10659.5|60
1668171000000|2022-11-11 12:50:00|10671|10666|10660.2|10655.2|10673.8|10668.8|10656.7|10651.7|218
1668171300000|2022-11-11 12:55:00|10660.1|10655.1|10655.9|10650.9|10661.7|10656.7|10652.1|10647.1|246
1668171600000|2022-11-11 13:00:00|10655.7|10650.7|10654.5|10649.5|10662.8|10657.8|10654.5|10649.5|213
1668171900000|2022-11-11 13:05:00|10654.4|10649.4|10655.4|10650.4|10657.3|10652.3|10648.8|10643.8|308
1668172200000|2022-11-11 13:10:00|10655.3|10650.3|10659.1|10654.1|10660.7|10655.7|10652.4|10647.4|84
1668172500000|2022-11-11 13:15:00|10658.9|10653.9|10651.3|10646.3|10660.8|10655.8|10650.6|10645.6|110
1668172800000|2022-11-11 13:20:00|10649.7|10644.7|10640.7|10635.7|10653.9|10648.9|10640.7|10635.7|339
1668173100000|2022-11-11 13:25:00|10640.6|10635.6|10646.2|10641.2|10649|10644|10637.9|10632.9|383
1668173400000|2022-11-11 13:30:00|10646.1|10641.1|10656.6|10651.6|10657.7|10652.7|10645.1|10640.1|269
1668173700000|2022-11-11 13:35:00|10656.7|10651.7|10650.5|10645.5|10657.5|10652.5|10648.2|10643.2|226
1668174000000|2022-11-11 13:40:00|10650.4|10645.4|10649.7|10644.7|10652.6|10647.6|10646.3|10641.3|117
1668174300000|2022-11-11 13:45:00|10649.8|10644.8|10652.8|10647.8|10655.5|10650.5|10642.7|10637.7|221
1668174600000|2022-11-11 13:50:00|10652.9|10647.9|10646|10641|10653.2|10648.2|10646|10641|115
1668174900000|2022-11-11 13:55:00|10645.8|10640.8|10646.5|10641.5|10649.8|10644.8|10641.4|10636.4|243
1668175200000|2022-11-11 14:00:00|10646.4|10641.4|10644.2|10639.2|10649.2|10644.2|10641.7|10636.7|169
1668175500000|2022-11-11 14:05:00|10644.1|10639.1|10644.5|10639.5|10644.5|10639.5|10637.5|10632.5|258
1668175800000|2022-11-11 14:10:00|10644.3|10639.3|10646.2|10641.2|10646.2|10641.2|10642.9|10637.9|208
1668176100000|2022-11-11 14:15:00|10646.6|10641.6|10651.4|10646.4|10655.2|10650.2|10646.5|10641.5|311
1668176400000|2022-11-11 14:20:00|10651.3|10646.3|10664.8|10659.8|10665.2|10660.2|10650.8|10645.8|386
1668176700000|2022-11-11 14:25:00|10664.7|10659.7|10665.2|10660.2|10665.7|10660.7|10660.4|10655.4|343
1668177000000|2022-11-11 14:30:00|10665.1|10660.1|10677.2|10672.2|10677.7|10672.7|10662.6|10657.6|610
1668177300000|2022-11-11 14:35:00|10677.4|10672.4|10680.2|10675.2|10692.8|10687.8|10674.9|10669.9|857
1668177600000|2022-11-11 14:40:00|10680.3|10675.3|10686.4|10681.4|10691.5|10686.5|10676.6|10671.6|514
1668177900000|2022-11-11 14:45:00|10686.1|10681.1|10671.4|10666.4|10686.5|10681.5|10670.1|10665.1|565
1668178200000|2022-11-11 14:50:00|10671.5|10666.5|10673.8|10668.8|10674.5|10669.5|10664.2|10659.2|301
1668178500000|2022-11-11 14:55:00|10673.5|10668.5|10679.7|10674.7|10679.7|10674.7|10668.6|10663.6|381
1668178800000|2022-11-11 15:00:00|10670.7|10665.7|10669.1|10664.1|10684.8|10679.8|10659.4|10654.4|693
1668179100000|2022-11-11 15:05:00|10668.8|10663.8|10670.7|10665.7|10676.2|10671.2|10661.3|10656.3|444
1668179400000|2022-11-11 15:10:00|10670.4|10665.4|10655.3|10650.3|10671.8|10666.8|10652.8|10647.8|385
1668179700000|2022-11-11 15:15:00|10655.6|10650.6|10654.5|10649.5|10658.4|10653.4|10650.5|10645.5|351
1668180000000|2022-11-11 15:20:00|10654.7|10649.7|10657.2|10652.2|10657.2|10652.2|10647.8|10642.8|383
1668180300000|2022-11-11 15:25:00|10657.3|10652.3|10650.2|10645.2|10659.1|10654.1|10648.3|10643.3|412
1668180600000|2022-11-11 15:30:00|10650.1|10645.1|10646.7|10641.7|10651.2|10646.2|10646|10641|229
1668180900000|2022-11-11 15:35:00|10646.6|10641.6|10654.7|10649.7|10663|10658|10646.6|10641.6|280
1668181200000|2022-11-11 15:40:00|10654.8|10649.8|10652.3|10647.3|10661.5|10656.5|10650.9|10645.9|265
1668181500000|2022-11-11 15:45:00|10652.5|10647.5|10644.9|10639.9|10653.2|10648.2|10644.8|10639.8|261
1668181800000|2022-11-11 15:50:00|10644.8|10639.8|10642|10637|10645.3|10640.3|10636.2|10631.2|315
1668182100000|2022-11-11 15:55:00|10641.9|10636.9|10635.4|10630.4|10645.1|10640.1|10634.8|10629.8|258
1668182400000|2022-11-11 16:00:00|10635.3|10630.3|10635.5|10630.5|10639|10634|10632|10627|298
1668182700000|2022-11-11 16:05:00|10635.4|10630.4|10641.5|10636.5|10643.1|10638.1|10634.7|10629.7|260
1668183000000|2022-11-11 16:10:00|10641.4|10636.4|10641.6|10636.6|10647|10642|10639.7|10634.7|352
1668183300000|2022-11-11 16:15:00|10641.7|10636.7|10635.9|10630.9|10644.9|10639.9|10635.4|10630.4|193
1668183600000|2022-11-11 16:20:00|10635.7|10630.7|10635.3|10630.3|10636.5|10631.5|10630.7|10625.7|318
1668183900000|2022-11-11 16:25:00|10635.4|10630.4|10642.7|10637.7|10642.7|10637.7|10634.6|10629.6|232
1668184200000|2022-11-11 16:30:00|10642.8|10637.8|10646.3|10641.3|10650.8|10645.8|10642.8|10637.8|282
1668184500000|2022-11-11 16:35:00|10646.5|10641.5|10641.8|10636.8|10646.8|10641.8|10640.3|10635.3|144
1668184800000|2022-11-11 16:40:00|10642.1|10637.1|10633.6|10628.6|10642.2|10637.2|10631.4|10626.4|243
1668185100000|2022-11-11 16:45:00|10633.7|10628.7|10630.2|10625.2|10634.6|10629.6|10629.3|10624.3|204
1668185400000|2022-11-11 16:50:00|10630.1|10625.1|10629.1|10624.1|10630.3|10625.3|10623.7|10618.7|257
1668185700000|2022-11-11 16:55:00|10628.8|10623.8|10628.9|10623.9|10630.2|10625.2|10624.5|10619.5|106
1668186000000|2022-11-11 17:00:00|10629|10624|10628.9|10623.9|10631|10626|10626|10621|142
1668186300000|2022-11-11 17:05:00|10628.8|10623.8|10629.9|10624.9|10634.3|10629.3|10627.5|10622.5|124
1668186600000|2022-11-11 17:10:00|10630|10625|10626.5|10621.5|10630.5|10625.5|10625.1|10620.1|90
1668186900000|2022-11-11 17:15:00|10626.6|10621.6|10624.9|10619.9|10628.4|10623.4|10624|10619|164
1668187200000|2022-11-11 17:20:00|10625|10620|10626.4|10621.4|10628|10623|10625|10620|73
1668187500000|2022-11-11 17:25:00|10626.5|10621.5|10621.9|10616.9|10627.1|10622.1|10621.6|10616.6|84
1668187800000|2022-11-11 17:30:00|10621.8|10616.8|10626.2|10621.2|10630.3|10625.3|10619.2|10614.2|144
1668188100000|2022-11-11 17:35:00|10626.4|10621.4|10626.1|10621.1|10627.3|10622.3|10620.7|10615.7|127
1668188400000|2022-11-11 17:40:00|10626|10621|10624|10619|10629.7|10624.7|10623.9|10618.9|139
1668188700000|2022-11-11 17:45:00|10623.9|10618.9|10621.7|10616.7|10623.9|10618.9|10618.9|10613.9|85
1668189000000|2022-11-11 17:50:00|10621.5|10616.5|10616.2|10611.2|10621.7|10616.7|10615.2|10610.2|168
1668189300000|2022-11-11 17:55:00|10616.1|10611.1|10618.3|10613.3|10619.2|10614.2|10614.8|10609.8|132
1668189600000|2022-11-11 18:00:00|10618.4|10613.4|10619.8|10614.8|10621.5|10616.5|10616.3|10611.3|153
1668189900000|2022-11-11 18:05:00|10619.7|10614.7|10618.3|10613.3|10620.9|10615.9|10617.1|10612.1|65
1668190200000|2022-11-11 18:10:00|10618.1|10613.1|10619.4|10614.4|10619.5|10614.5|10614.6|10609.6|206
1668190500000|2022-11-11 18:15:00|10619.3|10614.3|10612.8|10607.8|10619.5|10614.5|10612.6|10607.6|156
1668190800000|2022-11-11 18:20:00|10613|10608|10611.8|10606.8|10614.7|10609.7|10610.3|10605.3|59
1668191100000|2022-11-11 18:25:00|10611.9|10606.9|10605.1|10600.1|10612.2|10607.2|10603.3|10598.3|225
1668191400000|2022-11-11 18:30:00|10605|10600|10601.8|10596.8|10606.4|10601.4|10601.4|10596.4|170
1668191700000|2022-11-11 18:35:00|10601.9|10596.9|10608.3|10603.3|10608.9|10603.9|10601.8|10596.8|121
1668192000000|2022-11-11 18:40:00|10608.2|10603.2|10608.2|10603.2|10611.5|10606.5|10606.3|10601.3|103
1668192300000|2022-11-11 18:45:00|10608.5|10603.5|10606.3|10601.3|10609.3|10604.3|10605.3|10600.3|91
1668192600000|2022-11-11 18:50:00|10606.5|10601.5|10602.7|10597.7|10607.2|10602.2|10602.3|10597.3|137
1668192900000|2022-11-11 18:55:00|10602.4|10597.4|10600.9|10595.9|10602.8|10597.8|10599|10594|85
1668193200000|2022-11-11 19:00:00|10600.8|10595.8|10603.5|10598.5|10605|10600|10600.2|10595.2|166
1668193500000|2022-11-11 19:05:00|10603.7|10598.7|10598.7|10593.7|10603.7|10598.7|10598.2|10593.2|236
1668193800000|2022-11-11 19:10:00|10598.8|10593.8|10600.8|10595.8|10602.8|10597.8|10597.7|10592.7|105
1668194100000|2022-11-11 19:15:00|10600.9|10595.9|10602.9|10597.9|10603.5|10598.5|10600.5|10595.5|105
1668194400000|2022-11-11 19:20:00|10602.8|10597.8|10599.3|10594.3|10603.8|10598.8|10597.4|10592.4|268
1668194700000|2022-11-11 19:25:00|10599.2|10594.2|10595.8|10590.8|10599.6|10594.6|10594.6|10589.6|245
1668195000000|2022-11-11 19:30:00|10595.7|10590.7|10596.3|10591.3|10596.3|10591.3|10592.8|10587.8|152
1668195300000|2022-11-11 19:35:00|10596.5|10591.5|10591.6|10586.6|10597.5|10592.5|10591.6|10586.6|129
1668195600000|2022-11-11 19:40:00|10591.7|10586.7|10597|10592|10598.4|10593.4|10591.7|10586.7|167
1668195900000|2022-11-11 19:45:00|10596.9|10591.9|10604.1|10599.1|10604.8|10599.8|10594.6|10589.6|163
1668196200000|2022-11-11 19:50:00|10604|10599|10598.3|10593.3|10604.3|10599.3|10597.3|10592.3|209
1668196500000|2022-11-11 19:55:00|10598.4|10593.4|10592.9|10587.9|10598.7|10593.7|10592.6|10587.6|471
1668196800000|2022-11-11 20:00:00|10593|10588|10603.1|10598.1|10603.8|10598.8|10593|10588|220
1668197100000|2022-11-11 20:05:00|10602.8|10597.8|10605.6|10600.6|10606.9|10601.9|10601.5|10596.5|103
1668197400000|2022-11-11 20:10:00|10605.5|10600.5|10603.2|10598.2|10607.6|10602.6|10603|10598|111
1668197700000|2022-11-11 20:15:00|10603.4|10598.4|10602.7|10597.7|10603.6|10598.6|10599.7|10594.7|108
1668198000000|2022-11-11 20:20:00|10602.6|10597.6|10602.4|10597.4|10603.6|10598.6|10600|10595|75
1668198300000|2022-11-11 20:25:00|10602.7|10597.7|10600.2|10595.2|10602.9|10597.9|10596.9|10591.9|214
1668198600000|2022-11-11 20:30:00|10600.1|10595.1|10604.1|10599.1|10604.7|10599.7|10599.6|10594.6|101
1668198900000|2022-11-11 20:35:00|10604|10599|10604.2|10599.2|10605.2|10600.2|10602.8|10597.8|45
1668199200000|2022-11-11 20:40:00|10604.1|10599.1|10600.7|10595.7|10604.4|10599.4|10599.6|10594.6|82
1668199500000|2022-11-11 20:45:00|10600.6|10595.6|10601.9|10596.9|10602.7|10597.7|10600.1|10595.1|65
1668199800000|2022-11-11 20:50:00|10601.8|10596.8|10599.5|10594.5|10602.6|10597.6|10597.4|10592.4|110
1668200100000|2022-11-11 20:55:00|10599.6|10594.6|10601.1|10596.1|10603.5|10598.5|10599.6|10594.6|103
1668200400000|2022-11-11 21:00:00|10601.2|10596.2|10600.5|10595.5|10603|10598|10600.2|10595.2|61
1668200700000|2022-11-11 21:05:00|10600.7|10595.7|10603.5|10598.5|10603.8|10598.8|10600.6|10595.6|15
1668201000000|2022-11-11 21:10:00|10603.6|10598.6|10602.7|10597.7|10603.6|10598.6|10602.5|10597.5|3
1668201300000|2022-11-11 21:15:00|10602.8|10597.8|10601.6|10596.6|10603.2|10598.2|10601.5|10596.5|26
1668201600000|2022-11-11 21:20:00|10601.5|10596.5|10601|10596|10601.6|10596.6|10600.1|10595.1|11
1668201900000|2022-11-11 21:25:00|10600.9|10595.9|10600.7|10595.7|10601|10596|10599.7|10594.7|14
1668202200000|2022-11-11 21:30:00|10600.8|10595.8|10601.1|10596.1|10601.8|10596.8|10600.6|10595.6|10
1668202500000|2022-11-11 21:35:00|10601.2|10596.2|10603.7|10598.7|10603.9|10598.9|10601.1|10596.1|11
1668202800000|2022-11-11 21:40:00|10603.8|10598.8|10604|10599|10604.1|10599.1|10601.4|10596.4|37
1668203100000|2022-11-11 21:45:00|10604.1|10599.1|10603.9|10598.9|10604.7|10599.7|10603.2|10598.2|27
1668203400000|2022-11-11 21:50:00|10604|10599|10605.5|10600.5|10606.3|10601.3|10603.5|10598.5|35
1668203700000|2022-11-11 21:55:00|10605.6|10600.6|10607.2|10598.2|10607.2|10601.6|10603.4|10598.2|26
1668387600000|2022-11-14 01:00:00|10630|10625|10625.8|10620.8|10632.2|10627.2|10625.7|10620.7|104
1668387900000|2022-11-14 01:05:00|10625.9|10620.9|10626.8|10621.8|10627|10622|10619.1|10614.1|139
1668388200000|2022-11-14 01:10:00|10626.6|10621.6|10626.1|10621.1|10630.1|10625.1|10623.3|10618.3|59
1668388500000|2022-11-14 01:15:00|10626|10621|10615|10610|10626.1|10621.1|10610.4|10605.4|145
1668388800000|2022-11-14 01:20:00|10614.9|10609.9|10624.1|10619.1|10624.5|10619.5|10614.4|10609.4|124
1668389100000|2022-11-14 01:25:00|10625.1|10620.1|10629.1|10624.1|10633.5|10628.5|10625.1|10620.1|82
1668389400000|2022-11-14 01:30:00|10629.4|10624.4|10630.9|10625.9|10634.3|10629.3|10627.6|10622.6|92
1668389700000|2022-11-14 01:35:00|10630.8|10625.8|10636.1|10631.1|10637.7|10632.7|10628.5|10623.5|84
1668390000000|2022-11-14 01:40:00|10636|10631|10637.2|10632.2|10639|10634|10632|10627|55
1668390300000|2022-11-14 01:45:00|10637.1|10632.1|10631.5|10626.5|10637.1|10632.1|10629.5|10624.5|112
1668390600000|2022-11-14 01:50:00|10631.4|10626.4|10632.6|10627.6|10634.3|10629.3|10629.6|10624.6|40
1668390900000|2022-11-14 01:55:00|10632.7|10627.7|10633.2|10628.2|10634.5|10629.5|10629.1|10624.1|68
1668391200000|2022-11-14 02:00:00|10633.4|10628.4|10630.7|10625.7|10635.6|10630.6|10630.5|10625.5|41
1668391500000|2022-11-14 02:05:00|10630.8|10625.8|10637|10632|10638.7|10633.7|10629.4|10624.4|64
1668391800000|2022-11-14 02:10:00|10637.1|10632.1|10637.5|10632.5|10638.7|10633.7|10633.6|10628.6|37
1668392100000|2022-11-14 02:15:00|10637.4|10632.4|10637.6|10632.6|10640|10635|10636.4|10631.4|51
1668392400000|2022-11-14 02:20:00|10637.5|10632.5|10636.4|10631.4|10641.1|10636.1|10636.4|10631.4|54
1668392700000|2022-11-14 02:25:00|10636.3|10631.3|10636|10631|10639.6|10634.6|10634.6|10629.6|36
1668393000000|2022-11-14 02:30:00|10635.9|10630.9|10631.6|10626.6|10637.2|10632.2|10629.7|10624.7|56
1668393300000|2022-11-14 02:35:00|10631.5|10626.5|10638.1|10633.1|10640|10635|10631.1|10626.1|52
1668393600000|2022-11-14 02:40:00|10638|10633|10642.4|10637.4|10642.5|10637.5|10636.7|10631.7|52
1668393900000|2022-11-14 02:45:00|10642.3|10637.3|10639.1|10634.1|10642.3|10637.3|10637.6|10632.6|73
1668394200000|2022-11-14 02:50:00|10639.2|10634.2|10639|10634|10640.1|10635.1|10635.7|10630.7|49
1668394500000|2022-11-14 02:55:00|10638.8|10633.8|10633.9|10628.9|10639|10634|10632|10627|63
1668394800000|2022-11-14 03:00:00|10633.6|10628.6|10634.3|10629.3|10635.9|10630.9|10631.5|10626.5|61
1668395100000|2022-11-14 03:05:00|10634.1|10629.1|10633.3|10628.3|10634.1|10629.1|10631.1|10626.1|30
1668395400000|2022-11-14 03:10:00|10633.4|10628.4|10633.5|10628.5|10637.5|10632.5|10633.3|10628.3|47
1668395700000|2022-11-14 03:15:00|10633.6|10628.6|10631.1|10626.1|10634.3|10629.3|10630.6|10625.6|30
1668396000000|2022-11-14 03:20:00|10631.2|10626.2|10629.5|10624.5|10632.8|10627.8|10627.7|10622.7|36
1668396300000|2022-11-14 03:25:00|10629.4|10624.4|10629.5|10624.5|10631.2|10626.2|10627.5|10622.5|26
1668396600000|2022-11-14 03:30:00|10629.8|10624.8|10628.7|10623.7|10631|10626|10627.5|10622.5|30
1668396900000|2022-11-14 03:35:00|10628.6|10623.6|10626.1|10621.1|10629.1|10624.1|10625.9|10620.9|24
1668397200000|2022-11-14 03:40:00|10626.2|10621.2|10630.2|10625.2|10630.6|10625.6|10625.4|10620.4|33
1668397500000|2022-11-14 03:45:00|10630.1|10625.1|10631.9|10626.9|10633.3|10628.3|10629.8|10624.8|46
1668397800000|2022-11-14 03:50:00|10631.7|10626.7|10637.1|10632.1|10638.3|10633.3|10630.3|10625.3|33
1668398100000|2022-11-14 03:55:00|10637.3|10632.3|10634.4|10629.4|10638.1|10633.1|10633.5|10628.5|31
1668398400000|2022-11-14 04:00:00|10634.5|10629.5|10638.9|10633.9|10639.5|10634.5|10634.1|10629.1|46
1668398700000|2022-11-14 04:05:00|10638.8|10633.8|10641.8|10636.8|10643.7|10638.7|10638.1|10633.1|40
1668399000000|2022-11-14 04:10:00|10641.7|10636.7|10645.7|10640.7|10646.5|10641.5|10641.5|10636.5|30
1668399300000|2022-11-14 04:15:00|10645.6|10640.6|10649.2|10644.2|10649.2|10644.2|10644.8|10639.8|82
1668399600000|2022-11-14 04:20:00|10649.1|10644.1|10652.8|10647.8|10654.8|10649.8|10648.5|10643.5|65
1668399900000|2022-11-14 04:25:00|10652.6|10647.6|10655|10650|10657.1|10652.1|10652.4|10647.4|77
1668400200000|2022-11-14 04:30:00|10654.9|10649.9|10655.3|10650.3|10655.3|10650.3|10650.6|10645.6|67
1668400500000|2022-11-14 04:35:00|10655.2|10650.2|10651.8|10646.8|10656.2|10651.2|10651.5|10646.5|26
1668400800000|2022-11-14 04:40:00|10652|10647|10649.1|10644.1|10654.4|10649.4|10649|10644|32
1668401100000|2022-11-14 04:45:00|10649.2|10644.2|10650.6|10645.6|10653.3|10648.3|10649.2|10644.2|13
1668401400000|2022-11-14 04:50:00|10650.5|10645.5|10648.6|10643.6|10650.7|10645.7|10647.9|10642.9|22
1668401700000|2022-11-14 04:55:00|10648.5|10643.5|10649|10644|10649.7|10644.7|10647|10642|27
1668402000000|2022-11-14 05:00:00|10649.5|10644.5|10651|10646|10652.1|10647.1|10648.7|10643.7|26
1668402300000|2022-11-14 05:05:00|10651.1|10646.1|10650.9|10645.9|10653.1|10648.1|10649.9|10644.9|22
1668402600000|2022-11-14 05:10:00|10651|10646|10651.7|10646.7|10654.1|10649.1|10651|10646|22
1668402900000|2022-11-14 05:15:00|10652|10647|10653.9|10648.9|10654.8|10649.8|10651.4|10646.4|78
1668403200000|2022-11-14 05:20:00|10653.8|10648.8|10654.5|10649.5|10656|10651|10652.8|10647.8|29
1668403500000|2022-11-14 05:25:00|10654.6|10649.6|10661.6|10656.6|10661.6|10656.6|10654.1|10649.1|68
1668403800000|2022-11-14 05:30:00|10661.5|10656.5|10662.4|10657.4|10664.1|10659.1|10658.7|10653.7|153
1668404100000|2022-11-14 05:35:00|10662.6|10657.6|10660.4|10655.4|10665.2|10660.2|10660.4|10655.4|56
1668404400000|2022-11-14 05:40:00|10660.5|10655.5|10660|10655|10660.8|10655.8|10658.6|10653.6|32
1668404700000|2022-11-14 05:45:00|10659.9|10654.9|10656.8|10651.8|10659.9|10654.9|10655.5|10650.5|47
1668405000000|2022-11-14 05:50:00|10657|10652|10658.8|10653.8|10659.6|10654.6|10655|10650|46
1668405300000|2022-11-14 05:55:00|10658.7|10653.7|10662.8|10657.8|10664.5|10659.5|10657.7|10652.7|43
1668405600000|2022-11-14 06:00:00|10662.7|10657.7|10655.2|10650.2|10662.7|10657.7|10655.2|10650.2|51
1668405900000|2022-11-14 06:05:00|10655.1|10650.1|10653.3|10648.3|10655.7|10650.7|10651.9|10646.9|97
1668406200000|2022-11-14 06:10:00|10653.2|10648.2|10652.6|10647.6|10655.8|10650.8|10651.8|10646.8|176
1668406500000|2022-11-14 06:15:00|10652.5|10647.5|10652.1|10647.1|10653.8|10648.8|10651.4|10646.4|110
1668406800000|2022-11-14 06:20:00|10651.9|10646.9|10655.2|10650.2|10656.5|10651.5|10651.7|10646.7|56
1668407100000|2022-11-14 06:25:00|10655.1|10650.1|10652.6|10647.6|10656.2|10651.2|10652.5|10647.5|50
1668407400000|2022-11-14 06:30:00|10652.5|10647.5|10655.8|10650.8|10656.7|10651.7|10651.5|10646.5|173
1668407700000|2022-11-14 06:35:00|10656.1|10651.1|10652|10647|10656.3|10651.3|10650.5|10645.5|238
1668408000000|2022-11-14 06:40:00|10652.1|10647.1|10648.7|10643.7|10652.2|10647.2|10648.2|10643.2|36
1668408300000|2022-11-14 06:45:00|10648.8|10643.8|10647.1|10642.1|10648.9|10643.9|10644.6|10639.6|60
1668408600000|2022-11-14 06:50:00|10647.2|10642.2|10643.1|10638.1|10647.7|10642.7|10641.2|10636.2|53
1668408900000|2022-11-14 06:55:00|10643|10638|10641.3|10636.3|10643.7|10638.7|10639.6|10634.6|70
1668409200000|2022-11-14 07:00:00|10641.5|10636.5|10639.1|10634.1|10641.8|10636.8|10636.7|10631.7|128
1668409500000|2022-11-14 07:05:00|10639.3|10634.3|10645.5|10640.5|10645.7|10640.7|10639|10634|95
1668409800000|2022-11-14 07:10:00|10645.6|10640.6|10647.3|10642.3|10648.6|10643.6|10644.3|10639.3|54
1668410100000|2022-11-14 07:15:00|10647.2|10642.2|10642.5|10637.5|10648.4|10643.4|10642|10637|48
1668410400000|2022-11-14 07:20:00|10642.4|10637.4|10642.5|10637.5|10644.2|10639.2|10638.4|10633.4|45
1668410700000|2022-11-14 07:25:00|10642.4|10637.4|10646.6|10641.6|10649|10644|10642.4|10637.4|43
1668411000000|2022-11-14 07:30:00|10646.5|10641.5|10642.9|10637.9|10647.4|10642.4|10642.5|10637.5|50
1668411300000|2022-11-14 07:35:00|10642.8|10637.8|10646.8|10641.8|10646.8|10641.8|10640.7|10635.7|31
1668411600000|2022-11-14 07:40:00|10646.9|10641.9|10645.8|10640.8|10648.7|10643.7|10645|10640|57
1668411900000|2022-11-14 07:45:00|10645.9|10640.9|10645.7|10640.7|10651.7|10646.7|10642.9|10637.9|107
1668412200000|2022-11-14 07:50:00|10645.6|10640.6|10644.7|10639.7|10649.8|10644.8|10644.1|10639.1|55
1668412500000|2022-11-14 07:55:00|10644.8|10639.8|10637.7|10632.7|10648|10643|10637.2|10632.2|185
1668412800000|2022-11-14 08:00:00|10637.8|10632.8|10631.6|10626.6|10639.3|10634.3|10629.8|10624.8|242
1668413100000|2022-11-14 08:05:00|10631.7|10626.7|10635.6|10630.6|10641.1|10636.1|10630.7|10625.7|210
1668413400000|2022-11-14 08:10:00|10635.7|10630.7|10622.1|10617.1|10636.6|10631.6|10622.1|10617.1|157
1668413700000|2022-11-14 08:15:00|10622.2|10617.2|10619.1|10614.1|10625.9|10620.9|10618.3|10613.3|197
1668414000000|2022-11-14 08:20:00|10618.9|10613.9|10628.4|10623.4|10628.5|10623.5|10617|10612|138
1668414300000|2022-11-14 08:25:00|10628.1|10623.1|10634.3|10629.3|10635.9|10630.9|10625.6|10620.6|89
1668414600000|2022-11-14 08:30:00|10634.4|10629.4|10635.8|10630.8|10638.8|10633.8|10631.8|10626.8|73
1668414900000|2022-11-14 08:35:00|10636|10631|10639.8|10634.8|10642.1|10637.1|10633.6|10628.6|94
1668415200000|2022-11-14 08:40:00|10639.7|10634.7|10634|10629|10640.4|10635.4|10629.9|10624.9|113
1668415500000|2022-11-14 08:45:00|10633.9|10628.9|10627.5|10622.5|10635.9|10630.9|10626.7|10621.7|51
1668415800000|2022-11-14 08:50:00|10627.8|10622.8|10625.9|10620.9|10631.9|10626.9|10624.5|10619.5|43
1668416100000|2022-11-14 08:55:00|10625.8|10620.8|10625.4|10620.4|10628.8|10623.8|10620.8|10615.8|86
1668416400000|2022-11-14 09:00:00|10625.5|10620.5|10643.8|10638.8|10645.5|10640.5|10625.1|10620.1|105
1668416700000|2022-11-14 09:05:00|10644.1|10639.1|10653.7|10648.7|10655.7|10650.7|10642.3|10637.3|125
1668417000000|2022-11-14 09:10:00|10653.5|10648.5|10650.6|10645.6|10654.2|10649.2|10647.3|10642.3|114
1668417300000|2022-11-14 09:15:00|10650.5|10645.5|10652.4|10647.4|10654.9|10649.9|10648.9|10643.9|99
1668417600000|2022-11-14 09:20:00|10652.5|10647.5|10650|10645|10655.5|10650.5|10647.4|10642.4|68
1668417900000|2022-11-14 09:25:00|10649.9|10644.9|10649.9|10644.9|10652.9|10647.9|10648|10643|60
1668418200000|2022-11-14 09:30:00|10649.8|10644.8|10645.7|10640.7|10650.9|10645.9|10645.3|10640.3|67
1668418500000|2022-11-14 09:35:00|10645.5|10640.5|10645.6|10640.6|10647|10642|10641.3|10636.3|77
1668418800000|2022-11-14 09:40:00|10646|10641|10644.3|10639.3|10649.7|10644.7|10644.3|10639.3|73
1668419100000|2022-11-14 09:45:00|10644.5|10639.5|10653|10648|10653|10648|10644.3|10639.3|69
1668419400000|2022-11-14 09:50:00|10653.2|10648.2|10646.5|10641.5|10658|10653|10645.9|10640.9|133
1668419700000|2022-11-14 09:55:00|10646.4|10641.4|10657.3|10652.3|10660.8|10655.8|10646.4|10641.4|220
1668420000000|2022-11-14 10:00:00|10657.5|10652.5|10663.8|10658.8|10664.7|10659.7|10652.4|10647.4|126
1668420300000|2022-11-14 10:05:00|10663.9|10658.9|10665.9|10660.9|10668.5|10663.5|10659.8|10654.8|113
1668420600000|2022-11-14 10:10:00|10666|10661|10676.7|10671.7|10677|10672|10665.3|10660.3|214
1668420900000|2022-11-14 10:15:00|10676.5|10671.5|10668|10663|10679.2|10674.2|10668|10663|226
1668421200000|2022-11-14 10:20:00|10667.8|10662.8|10666.4|10661.4|10667.8|10662.8|10664.1|10659.1|107
1668421500000|2022-11-14 10:25:00|10666.5|10661.5|10665.3|10660.3|10666.5|10661.5|10662.8|10657.8|37
1668421800000|2022-11-14 10:30:00|10665.2|10660.2|10671.7|10666.7|10672.5|10667.5|10661.3|10656.3|302
1668422100000|2022-11-14 10:35:00|10671.9|10666.9|10677.6|10672.6|10677.6|10672.6|10671|10666|70
1668422400000|2022-11-14 10:40:00|10677.7|10672.7|10682.2|10677.2|10684|10679|10674.9|10669.9|102
1668422700000|2022-11-14 10:45:00|10682.4|10677.4|10679.8|10674.8|10683.5|10678.5|10678.7|10673.7|77
1668423000000|2022-11-14 10:50:00|10680.2|10675.2|10679.1|10674.1|10681.8|10676.8|10676.5|10671.5|38
1668423300000|2022-11-14 10:55:00|10679.2|10674.2|10677.1|10672.1|10679.2|10674.2|10673.8|10668.8|38
1668423600000|2022-11-14 11:00:00|10677|10672|10681.7|10676.7|10681.8|10676.8|10676.8|10671.8|108
1668423900000|2022-11-14 11:05:00|10681.8|10676.8|10686.7|10681.7|10687.5|10682.5|10681.8|10676.8|95
1668424200000|2022-11-14 11:10:00|10686.6|10681.6|10686.3|10681.3|10686.8|10681.8|10679.9|10674.9|44
1668424500000|2022-11-14 11:15:00|10686.4|10681.4|10678.9|10673.9|10688.2|10683.2|10678.8|10673.8|81
1668424800000|2022-11-14 11:20:00|10678.7|10673.7|10681.1|10676.1|10682.6|10677.6|10676.8|10671.8|217
1668425100000|2022-11-14 11:25:00|10681.2|10676.2|10681.9|10676.9|10683.7|10678.7|10680.2|10675.2|170
1668425400000|2022-11-14 11:30:00|10682.2|10677.2|10683.5|10678.5|10683.5|10678.5|10680|10675|118
1668425700000|2022-11-14 11:35:00|10684|10679|10685.4|10680.4|10685.5|10680.5|10680.5|10675.5|90
1668426000000|2022-11-14 11:40:00|10685.5|10680.5|10688.2|10683.2|10688.6|10683.6|10683.8|10678.8|65
1668426300000|2022-11-14 11:45:00|10688.1|10683.1|10682.3|10677.3|10688.2|10683.2|10682.2|10677.2|80
1668426600000|2022-11-14 11:50:00|10682.4|10677.4|10682|10677|10683.4|10678.4|10680|10675|141
1668426900000|2022-11-14 11:55:00|10681.9|10676.9|10680.9|10675.9|10687.4|10682.4|10680.5|10675.5|58
1668427200000|2022-11-14 12:00:00|10681|10676|10682|10677|10685.3|10680.3|10680.6|10675.6|57
1668427500000|2022-11-14 12:05:00|10682.5|10677.5|10689.3|10684.3|10689.8|10684.8|10682.5|10677.5|181
1668427800000|2022-11-14 12:10:00|10689.5|10684.5|10687.4|10682.4|10691.4|10686.4|10684.3|10679.3|90
1668428100000|2022-11-14 12:15:00|10687.2|10682.2|10685.8|10680.8|10687.7|10682.7|10684.3|10679.3|50
1668428400000|2022-11-14 12:20:00|10685.9|10680.9|10682.1|10677.1|10689.7|10684.7|10681|10676|72
1668428700000|2022-11-14 12:25:00|10682.2|10677.2|10679.6|10674.6|10683.2|10678.2|10679.5|10674.5|301
1668429000000|2022-11-14 12:30:00|10679.5|10674.5|10676.5|10671.5|10681.7|10676.7|10676.5|10671.5|557
1668429300000|2022-11-14 12:35:00|10676.4|10671.4|10678.1|10673.1|10679.5|10674.5|10672.3|10667.3|149
1668429600000|2022-11-14 12:40:00|10678.2|10673.2|10671.3|10666.3|10678.6|10673.6|10670.3|10665.3|265
1668429900000|2022-11-14 12:45:00|10671.2|10666.2|10661.7|10656.7|10675.4|10670.4|10661.5|10656.5|309
1668430200000|2022-11-14 12:50:00|10661.8|10656.8|10653.2|10648.2|10662.7|10657.7|10650.8|10645.8|480
1668430500000|2022-11-14 12:55:00|10653.1|10648.1|10640.5|10635.5|10659.4|10654.4|10639|10634|377
1668430800000|2022-11-14 13:00:00|10640.4|10635.4|10652.6|10647.6|10655.5|10650.5|10639|10634|315
1668431100000|2022-11-14 13:05:00|10652.5|10647.5|10653.3|10648.3|10655.1|10650.1|10645.3|10640.3|191
1668431400000|2022-11-14 13:10:00|10653.2|10648.2|10654.1|10649.1|10656.9|10651.9|10652.4|10647.4|129
1668431700000|2022-11-14 13:15:00|10654.2|10649.2|10649|10644|10655.2|10650.2|10643.8|10638.8|192
1668432000000|2022-11-14 13:20:00|10648.9|10643.9|10650.4|10645.4|10651.9|10646.9|10644|10639|202
1668432300000|2022-11-14 13:25:00|10650.5|10645.5|10655.9|10650.9|10657.5|10652.5|10650.2|10645.2|154
1668432600000|2022-11-14 13:30:00|10656|10651|10652.5|10647.5|10658.6|10653.6|10650|10645|148
1668432900000|2022-11-14 13:35:00|10652.4|10647.4|10655.4|10650.4|10658.7|10653.7|10651.2|10646.2|162
1668433200000|2022-11-14 13:40:00|10655.5|10650.5|10660.7|10655.7|10663.2|10658.2|10653.1|10648.1|158
1668433500000|2022-11-14 13:45:00|10660.8|10655.8|10663.5|10658.5|10667.8|10662.8|10658|10653|213
1668433800000|2022-11-14 13:50:00|10663.6|10658.6|10665.8|10660.8|10670.1|10665.1|10662|10657|244
1668434100000|2022-11-14 13:55:00|10666|10661|10660.8|10655.8|10670.3|10665.3|10659.1|10654.1|173
1668434400000|2022-11-14 14:00:00|10660.6|10655.6|10652.4|10647.4|10662.9|10657.9|10651.5|10646.5|437
1668434700000|2022-11-14 14:05:00|10652.2|10647.2|10657.1|10652.1|10658.2|10653.2|10652.2|10647.2|165
1668435000000|2022-11-14 14:10:00|10657.2|10652.2|10662|10657|10664.2|10659.2|10654.9|10649.9|98
1668435300000|2022-11-14 14:15:00|10661.9|10656.9|10664.1|10659.1|10665.3|10660.3|10658.8|10653.8|190
1668435600000|2022-11-14 14:20:00|10664.2|10659.2|10666.9|10661.9|10672.1|10667.1|10664.1|10659.1|207
1668435900000|2022-11-14 14:25:00|10666.8|10661.8|10670.1|10665.1|10670.1|10665.1|10662.6|10657.6|130
1668436200000|2022-11-14 14:30:00|10671|10666|10668|10663|10671|10666|10660.9|10655.9|423
1668436500000|2022-11-14 14:35:00|10667.8|10662.8|10662.6|10657.6|10669.7|10664.7|10662.4|10657.4|180
1668436800000|2022-11-14 14:40:00|10662.7|10657.7|10676.7|10671.7|10676.7|10671.7|10660.8|10655.8|224
1668437100000|2022-11-14 14:45:00|10676.8|10671.8|10677|10672|10681.3|10676.3|10674.9|10669.9|257
1668437400000|2022-11-14 14:50:00|10677.1|10672.1|10670.7|10665.7|10678.2|10673.2|10670.6|10665.6|177
1668437700000|2022-11-14 14:55:00|10670.8|10665.8|10668|10663|10673.3|10668.3|10667.5|10662.5|198
1668438000000|2022-11-14 15:00:00|10668.1|10663.1|10660.8|10655.8|10668.6|10663.6|10656.7|10651.7|340
1668438300000|2022-11-14 15:05:00|10660.7|10655.7|10658.8|10653.8|10665.7|10660.7|10658|10653|181
1668438600000|2022-11-14 15:10:00|10658.9|10653.9|10657.1|10652.1|10659.9|10654.9|10656.4|10651.4|126
1668438900000|2022-11-14 15:15:00|10657|10652|10659.5|10654.5|10659.5|10654.5|10646.3|10641.3|225
1668439200000|2022-11-14 15:20:00|10659.7|10654.7|10655.6|10650.6|10659.8|10654.8|10652.8|10647.8|104
1668439500000|2022-11-14 15:25:00|10655.7|10650.7|10656.8|10651.8|10661.7|10656.7|10654.8|10649.8|127
1668439800000|2022-11-14 15:30:00|10656.9|10651.9|10658.8|10653.8|10662.9|10657.9|10655.3|10650.3|157
1668440100000|2022-11-14 15:35:00|10658.7|10653.7|10655.5|10650.5|10663.6|10658.6|10655.3|10650.3|118
1668440400000|2022-11-14 15:40:00|10655.7|10650.7|10657.5|10652.5|10658.5|10653.5|10652.1|10647.1|379
1668440700000|2022-11-14 15:45:00|10657.7|10652.7|10652.2|10647.2|10658.9|10653.9|10650|10645|139
1668441000000|2022-11-14 15:50:00|10652.3|10647.3|10659|10654|10659.2|10654.2|10648.7|10643.7|210
1668441300000|2022-11-14 15:55:00|10659.1|10654.1|10654.1|10649.1|10660.5|10655.5|10650.4|10645.4|240
1668441600000|2022-11-14 16:00:00|10654|10649|10650.5|10645.5|10656.2|10651.2|10650.5|10645.5|162
1668441900000|2022-11-14 16:05:00|10650.2|10645.2|10652.8|10647.8|10652.9|10647.9|10646.7|10641.7|100
1668442200000|2022-11-14 16:10:00|10652.7|10647.7|10657.5|10652.5|10658.1|10653.1|10651.2|10646.2|81
1668442500000|2022-11-14 16:15:00|10657.8|10652.8|10657.4|10652.4|10662.2|10657.2|10657|10652|105
1668442800000|2022-11-14 16:20:00|10657.3|10652.3|10652.7|10647.7|10657.7|10652.7|10650.6|10645.6|101
1668443100000|2022-11-14 16:25:00|10652.6|10647.6|10649.2|10644.2|10654.2|10649.2|10648.9|10643.9|92
1668443400000|2022-11-14 16:30:00|10649.3|10644.3|10641.2|10636.2|10656.4|10651.4|10641.2|10636.2|356
1668443700000|2022-11-14 16:35:00|10641|10636|10644|10639|10645.9|10640.9|10637|10632|281
1668444000000|2022-11-14 16:40:00|10644.1|10639.1|10648.5|10643.5|10648.9|10643.9|10642.5|10637.5|104
1668444300000|2022-11-14 16:45:00|10648.6|10643.6|10649.5|10644.5|10653.1|10648.1|10647|10642|88
1668444600000|2022-11-14 16:50:00|10649.6|10644.6|10659|10654|10659.7|10654.7|10646.5|10641.5|154
1668444900000|2022-11-14 16:55:00|10658.9|10653.9|10653.1|10648.1|10659.5|10654.5|10652.7|10647.7|146
1668445200000|2022-11-14 17:00:00|10653|10648|10642|10637|10653.1|10648.1|10640.8|10635.8|223
1668445500000|2022-11-14 17:05:00|10642.3|10637.3|10644.8|10639.8|10646.3|10641.3|10641.6|10636.6|90
1668445800000|2022-11-14 17:10:00|10644.9|10639.9|10648.2|10643.2|10648.3|10643.3|10644.1|10639.1|46
1668446100000|2022-11-14 17:15:00|10648.1|10643.1|10647.7|10642.7|10648.8|10643.8|10645.4|10640.4|73
1668446400000|2022-11-14 17:20:00|10647.8|10642.8|10645|10640|10654.4|10649.4|10644.7|10639.7|120
1668446700000|2022-11-14 17:25:00|10644.9|10639.9|10644.7|10639.7|10647.7|10642.7|10641.4|10636.4|280
1668447000000|2022-11-14 17:30:00|10644.8|10639.8|10642.1|10637.1|10647.3|10642.3|10639.9|10634.9|49
1668447300000|2022-11-14 17:35:00|10642|10637|10641.5|10636.5|10642.9|10637.9|10639.8|10634.8|59
1668447600000|2022-11-14 17:40:00|10641.4|10636.4|10644.4|10639.4|10646.7|10641.7|10641.4|10636.4|49
1668447900000|2022-11-14 17:45:00|10644.2|10639.2|10645.4|10640.4|10646.1|10641.1|10641.9|10636.9|94
1668448200000|2022-11-14 17:50:00|10645.5|10640.5|10649.7|10644.7|10650.1|10645.1|10644.6|10639.6|166
1668448500000|2022-11-14 17:55:00|10649.8|10644.8|10647|10642|10651.2|10646.2|10646.1|10641.1|63
1668448800000|2022-11-14 18:00:00|10646.9|10641.9|10643.4|10638.4|10647.6|10642.6|10641.9|10636.9|74
1668449100000|2022-11-14 18:05:00|10643.5|10638.5|10646.6|10641.6|10647.3|10642.3|10641.9|10636.9|55
1668449400000|2022-11-14 18:10:00|10646.5|10641.5|10641.9|10636.9|10647.4|10642.4|10641.5|10636.5|159
1668449700000|2022-11-14 18:15:00|10642|10637|10638.8|10633.8|10644.5|10639.5|10638.1|10633.1|65
1668450000000|2022-11-14 18:20:00|10638.9|10633.9|10633|10628|10638.9|10633.9|10629.3|10624.3|172
1668450300000|2022-11-14 18:25:00|10633.1|10628.1|10627.7|10622.7|10633.7|10628.7|10627.1|10622.1|92
1668450600000|2022-11-14 18:30:00|10627.8|10622.8|10629.1|10624.1|10630.9|10625.9|10627.6|10622.6|187
1668450900000|2022-11-14 18:35:00|10629.4|10624.4|10629.4|10624.4|10630.9|10625.9|10626|10621|108
1668451200000|2022-11-14 18:40:00|10629.5|10624.5|10630.9|10625.9|10632.2|10627.2|10629.2|10624.2|164
1668451500000|2022-11-14 18:45:00|10631.1|10626.1|10628.1|10623.1|10632.2|10627.2|10627.5|10622.5|125
1668451800000|2022-11-14 18:50:00|10628|10623|10626.8|10621.8|10630.8|10625.8|10625.2|10620.2|93
1668452100000|2022-11-14 18:55:00|10626.7|10621.7|10626.2|10621.2|10628.6|10623.6|10625.9|10620.9|98
1668452400000|2022-11-14 19:00:00|10626.4|10621.4|10626.3|10621.3|10627.9|10622.9|10625.4|10620.4|79
1668452700000|2022-11-14 19:05:00|10626.4|10621.4|10623.8|10618.8|10626.8|10621.8|10622.5|10617.5|106
1668453000000|2022-11-14 19:10:00|10624|10619|10627.2|10622.2|10627.9|10622.9|10623.9|10618.9|94
1668453300000|2022-11-14 19:15:00|10627.1|10622.1|10628.5|10623.5|10630.5|10625.5|10626.1|10621.1|44
1668453600000|2022-11-14 19:20:00|10628.6|10623.6|10629.8|10624.8|10630.6|10625.6|10628.5|10623.5|44
1668453900000|2022-11-14 19:25:00|10629.9|10624.9|10630.4|10625.4|10633.2|10628.2|10629.7|10624.7|62
1668454200000|2022-11-14 19:30:00|10630.3|10625.3|10631.9|10626.9|10632.1|10627.1|10629.4|10624.4|53
1668454500000|2022-11-14 19:35:00|10632|10627|10631.3|10626.3|10632|10627|10629.5|10624.5|74
1668454800000|2022-11-14 19:40:00|10631.2|10626.2|10632.7|10627.7|10632.8|10627.8|10630.7|10625.7|67
1668455100000|2022-11-14 19:45:00|10632.9|10627.9|10635|10630|10635.7|10630.7|10632.5|10627.5|93
1668455400000|2022-11-14 19:50:00|10635.2|10630.2|10631.8|10626.8|10635.6|10630.6|10631.7|10626.7|40
1668455700000|2022-11-14 19:55:00|10632.1|10627.1|10629|10624|10632.1|10627.1|10628.6|10623.6|393
1668456000000|2022-11-14 20:00:00|10628.8|10623.8|10628.3|10623.3|10629.5|10624.5|10626.1|10621.1|140
1668456300000|2022-11-14 20:05:00|10628.4|10623.4|10634.3|10629.3|10634.5|10629.5|10628|10623|31
1668456600000|2022-11-14 20:10:00|10634.4|10629.4|10639.8|10634.8|10641.3|10636.3|10633.8|10628.8|252
1668456900000|2022-11-14 20:15:00|10640|10635|10636.6|10631.6|10640.5|10635.5|10636.4|10631.4|77
1668457200000|2022-11-14 20:20:00|10636.5|10631.5|10635.1|10630.1|10636.7|10631.7|10634.6|10629.6|27
1668457500000|2022-11-14 20:25:00|10635|10630|10636.5|10631.5|10637.7|10632.7|10635|10630|38
1668457800000|2022-11-14 20:30:00|10636.4|10631.4|10637.1|10632.1|10637.3|10632.3|10635.1|10630.1|36
1668458100000|2022-11-14 20:35:00|10637.2|10632.2|10635.8|10630.8|10637.2|10632.2|10635.5|10630.5|25
1668458400000|2022-11-14 20:40:00|10635.9|10630.9|10639.6|10634.6|10639.7|10634.7|10635.4|10630.4|93
1668458700000|2022-11-14 20:45:00|10639.5|10634.5|10642.3|10637.3|10642.3|10637.3|10639.4|10634.4|71
1668459000000|2022-11-14 20:50:00|10642.2|10637.2|10642.6|10637.6|10643.3|10638.3|10640.2|10635.2|107
1668459300000|2022-11-14 20:55:00|10642.7|10637.7|10648.4|10643.4|10649.2|10644.2|10642.7|10637.7|312
1668459600000|2022-11-14 21:00:00|10648.6|10643.6|10647|10642|10649.2|10644.2|10645.7|10640.7|102
1668459900000|2022-11-14 21:05:00|10647.1|10642.1|10648.4|10643.4|10649.6|10644.6|10647.1|10642.1|75
1668460200000|2022-11-14 21:10:00|10648.6|10643.6|10649.5|10644.5|10649.6|10644.6|10647.2|10642.2|77
1668460500000|2022-11-14 21:15:00|10649.6|10644.6|10650.5|10645.5|10650.5|10645.5|10649.5|10644.5|13
1668460800000|2022-11-14 21:20:00|10651.1|10646.1|10648.5|10643.5|10651.9|10646.9|10648.5|10643.5|29
1668461100000|2022-11-14 21:25:00|10648.6|10643.6|10648.8|10643.8|10650.1|10645.1|10648.1|10643.1|43
1668461400000|2022-11-14 21:30:00|10648.9|10643.9|10649.9|10644.9|10650.3|10645.3|10648.9|10643.9|12
1668461700000|2022-11-14 21:35:00|10649.8|10644.8|10651.9|10646.9|10652.1|10647.1|10649.8|10644.8|18
1668462000000|2022-11-14 21:40:00|10651.8|10646.8|10650.9|10645.9|10652|10647|10650.7|10645.7|12
1668462300000|2022-11-14 21:45:00|10650.8|10645.8|10650.4|10645.4|10650.9|10645.9|10649|10644|5
1668462600000|2022-11-14 21:50:00|10650.3|10645.3|10649.9|10644.9|10650.5|10645.5|10649.6|10644.6|1
1668462900000|2022-11-14 21:55:00|10650.1|10645.1|10655|10646|10655|10648.4|10650.1|10645.1|26
1668474000000|2022-11-15 01:00:00|10667|10662|10663.8|10658.8|10667|10662|10660|10655|142
1668474300000|2022-11-15 01:05:00|10663.7|10658.7|10666.7|10661.7|10668.2|10663.2|10663.2|10658.2|112
1668474600000|2022-11-15 01:10:00|10667.1|10662.1|10665.2|10660.2|10668.3|10663.3|10664.3|10659.3|71
1668474900000|2022-11-15 01:15:00|10665.1|10660.1|10659.1|10654.1|10665.3|10660.3|10658.1|10653.1|68
1668475200000|2022-11-15 01:20:00|10659.2|10654.2|10656.2|10651.2|10659.2|10654.2|10652.4|10647.4|155
1668475500000|2022-11-15 01:25:00|10656.1|10651.1|10657.9|10652.9|10659.9|10654.9|10655.4|10650.4|37
1668475800000|2022-11-15 01:30:00|10658|10653|10664|10659|10665.9|10660.9|10657.5|10652.5|64
1668476100000|2022-11-15 01:35:00|10663.9|10658.9|10663.3|10658.3|10666.1|10661.1|10662.5|10657.5|54
1668476400000|2022-11-15 01:40:00|10663.2|10658.2|10668.2|10663.2|10668.2|10663.2|10662.9|10657.9|51
1668476700000|2022-11-15 01:45:00|10668.4|10663.4|10664.5|10659.5|10670.1|10665.1|10664.1|10659.1|74
1668477000000|2022-11-15 01:50:00|10664.4|10659.4|10661.1|10656.1|10664.6|10659.6|10659.6|10654.6|33
1668477300000|2022-11-15 01:55:00|10661.2|10656.2|10663.2|10658.2|10663.6|10658.6|10659.5|10654.5|19
1668477600000|2022-11-15 02:00:00|10663.3|10658.3|10659|10654|10666.8|10661.8|10658.5|10653.5|47
1668477900000|2022-11-15 02:05:00|10658.9|10653.9|10661.1|10656.1|10661.2|10656.2|10655.8|10650.8|33
1668478200000|2022-11-15 02:10:00|10661|10656|10661.6|10656.6|10663.7|10658.7|10659.3|10654.3|66
1668478500000|2022-11-15 02:15:00|10661.5|10656.5|10660.8|10655.8|10661.6|10656.6|10658|10653|35
1668478800000|2022-11-15 02:20:00|10660.5|10655.5|10659.1|10654.1|10662.7|10657.7|10658.7|10653.7|39
1668479100000|2022-11-15 02:25:00|10659.2|10654.2|10659.5|10654.5|10659.9|10654.9|10656.5|10651.5|43
1668479400000|2022-11-15 02:30:00|10659.6|10654.6|10657.6|10652.6|10659.6|10654.6|10655.9|10650.9|30
1668479700000|2022-11-15 02:35:00|10657.4|10652.4|10654.5|10649.5|10657.4|10652.4|10654.1|10649.1|127
1668480000000|2022-11-15 02:40:00|10654.6|10649.6|10658.7|10653.7|10659|10654|10653.9|10648.9|36
1668480300000|2022-11-15 02:45:00|10658.6|10653.6|10662.4|10657.4|10663.4|10658.4|10657.9|10652.9|22
1668480600000|2022-11-15 02:50:00|10662.3|10657.3|10660.8|10655.8|10662.7|10657.7|10657.9|10652.9|56
1668480900000|2022-11-15 02:55:00|10660.9|10655.9|10660.4|10655.4|10662.6|10657.6|10658.9|10653.9|31
1668481200000|2022-11-15 03:00:00|10660.3|10655.3|10662|10657|10662.7|10657.7|10659.2|10654.2|15
1668481500000|2022-11-15 03:05:00|10662.1|10657.1|10658.5|10653.5|10662.5|10657.5|10658.4|10653.4|56
1668481800000|2022-11-15 03:10:00|10658.4|10653.4|10660.1|10655.1|10660.6|10655.6|10657.5|10652.5|24
1668482100000|2022-11-15 03:15:00|10660|10655|10659|10654|10661.1|10656.1|10657.6|10652.6|78
1668482400000|2022-11-15 03:20:00|10658.9|10653.9|10661.7|10656.7|10663.6|10658.6|10658.8|10653.8|43
1668482700000|2022-11-15 03:25:00|10661.6|10656.6|10660|10655|10661.9|10656.9|10657.7|10652.7|67
1668483000000|2022-11-15 03:30:00|10660.3|10655.3|10662.8|10657.8|10666.7|10661.7|10660.1|10655.1|39
1668483300000|2022-11-15 03:35:00|10662.9|10657.9|10663.3|10658.3|10664.6|10659.6|10662.8|10657.8|18
1668483600000|2022-11-15 03:40:00|10663.4|10658.4|10664.1|10659.1|10664.1|10659.1|10661.8|10656.8|24
1668483900000|2022-11-15 03:45:00|10664|10659|10657.8|10652.8|10664.2|10659.2|10657.3|10652.3|28
1668484200000|2022-11-15 03:50:00|10657.9|10652.9|10661|10656|10661.1|10656.1|10657.3|10652.3|39
1668484500000|2022-11-15 03:55:00|10660.9|10655.9|10661|10656|10663.2|10658.2|10660.6|10655.6|33
1668484800000|2022-11-15 04:00:00|10660.9|10655.9|10659.6|10654.6|10661.7|10656.7|10658.8|10653.8|23
1668485100000|2022-11-15 04:05:00|10659.8|10654.8|10659.1|10654.1|10661.6|10656.6|10658.2|10653.2|16
1668485400000|2022-11-15 04:10:00|10658.9|10653.9|10661.1|10656.1|10661.3|10656.3|10658.3|10653.3|7
1668485700000|2022-11-15 04:15:00|10661.2|10656.2|10661.4|10656.4|10662.7|10657.7|10660|10655|9
1668486000000|2022-11-15 04:20:00|10661.5|10656.5|10665.1|10660.1|10665.3|10660.3|10661.3|10656.3|11
1668486300000|2022-11-15 04:25:00|10665|10660|10664.8|10659.8|10667.2|10662.2|10663.8|10658.8|7
1668486600000|2022-11-15 04:30:00|10664.5|10659.5|10663.6|10658.6|10665.5|10660.5|10662.8|10657.8|18
1668486900000|2022-11-15 04:35:00|10663.5|10658.5|10662.7|10657.7|10666|10661|10662.4|10657.4|22
1668487200000|2022-11-15 04:40:00|10662.6|10657.6|10661.2|10656.2|10663.1|10658.1|10660.9|10655.9|18
1668487500000|2022-11-15 04:45:00|10661.1|10656.1|10661.1|10656.1|10662|10657|10659.6|10654.6|19
1668487800000|2022-11-15 04:50:00|10661|10656|10661.3|10656.3|10661.9|10656.9|10660.8|10655.8|2
1668488100000|2022-11-15 04:55:00|10661.2|10656.2|10661.5|10656.5|10662.4|10657.4|10660.5|10655.5|14
1668488400000|2022-11-15 05:00:00|10661.4|10656.4|10659.6|10654.6|10662.5|10657.5|10657|10652|32
1668488700000|2022-11-15 05:05:00|10659.5|10654.5|10649.5|10644.5|10659.5|10654.5|10649.5|10644.5|63
1668489000000|2022-11-15 05:10:00|10649.6|10644.6|10652.3|10647.3|10653|10648|10647.8|10642.8|87
1668489300000|2022-11-15 05:15:00|10652.2|10647.2|10649|10644|10652.2|10647.2|10647.8|10642.8|35
1668489600000|2022-11-15 05:20:00|10648.9|10643.9|10649.9|10644.9|10652.1|10647.1|10648.9|10643.9|33
1668489900000|2022-11-15 05:25:00|10650|10645|10649.4|10644.4|10650.1|10645.1|10648.4|10643.4|17
1668490200000|2022-11-15 05:30:00|10649.5|10644.5|10652.1|10647.1|10653.2|10648.2|10649.2|10644.2|26
1668490500000|2022-11-15 05:35:00|10652.2|10647.2|10650.1|10645.1|10653.1|10648.1|10649.9|10644.9|18
1668490800000|2022-11-15 05:40:00|10650.3|10645.3|10650|10645|10652.4|10647.4|10649.8|10644.8|32
1668491100000|2022-11-15 05:45:00|10649.6|10644.6|10650|10645|10651.3|10646.3|10647.5|10642.5|95
1668491400000|2022-11-15 05:50:00|10650.3|10645.3|10650.1|10645.1|10650.3|10645.3|10647.9|10642.9|26
1668491700000|2022-11-15 05:55:00|10650.5|10645.5|10651.4|10646.4|10652.9|10647.9|10649.8|10644.8|24
1668492000000|2022-11-15 06:00:00|10651.5|10646.5|10650.5|10645.5|10654.1|10649.1|10649.8|10644.8|83
1668492300000|2022-11-15 06:05:00|10650.6|10645.6|10651|10646|10654.1|10649.1|10650|10645|30
1668492600000|2022-11-15 06:10:00|10651.1|10646.1|10648.5|10643.5|10652.5|10647.5|10646.5|10641.5|49
1668492900000|2022-11-15 06:15:00|10648.6|10643.6|10651.6|10646.6|10652.5|10647.5|10648.4|10643.4|48
1668493200000|2022-11-15 06:20:00|10651.4|10646.4|10652.8|10647.8|10654.4|10649.4|10650.3|10645.3|45
1668493500000|2022-11-15 06:25:00|10652.7|10647.7|10646.9|10641.9|10652.9|10647.9|10646.9|10641.9|46
1668493800000|2022-11-15 06:30:00|10646.8|10641.8|10644.9|10639.9|10647|10642|10643.7|10638.7|76
1668494100000|2022-11-15 06:35:00|10645|10640|10647.1|10642.1|10647.6|10642.6|10644.9|10639.9|26
1668494400000|2022-11-15 06:40:00|10646.8|10641.8|10644.9|10639.9|10647.1|10642.1|10644.8|10639.8|26
1668494700000|2022-11-15 06:45:00|10645|10640|10646.3|10641.3|10648.3|10643.3|10644.8|10639.8|34
1668495000000|2022-11-15 06:50:00|10646.4|10641.4|10643.8|10638.8|10646.5|10641.5|10643.4|10638.4|35
1668495300000|2022-11-15 06:55:00|10643.9|10638.9|10639.3|10634.3|10644.6|10639.6|10638.5|10633.5|157
1668495600000|2022-11-15 07:00:00|10639.2|10634.2|10637.2|10632.2|10639.3|10634.3|10633|10628|134
1668495900000|2022-11-15 07:05:00|10636.7|10631.7|10631.4|10626.4|10637.9|10632.9|10631.2|10626.2|98
1668496200000|2022-11-15 07:10:00|10631.3|10626.3|10631|10626|10633.2|10628.2|10629.7|10624.7|105
1668496500000|2022-11-15 07:15:00|10631.1|10626.1|10626.8|10621.8|10631.7|10626.7|10626.1|10621.1|64
1668496800000|2022-11-15 07:20:00|10626.7|10621.7|10604.4|10599.4|10626.9|10621.9|10598.7|10593.7|451
1668497100000|2022-11-15 07:25:00|10604.3|10599.3|10604|10599|10607.4|10602.4|10600.4|10595.4|304
1668497400000|2022-11-15 07:30:00|10604.1|10599.1|10594|10589|10604.7|10599.7|10587.4|10582.4|380
1668497700000|2022-11-15 07:35:00|10594.3|10589.3|10599.5|10594.5|10601.7|10596.7|10592.6|10587.6|303
1668498000000|2022-11-15 07:40:00|10599.4|10594.4|10593.5|10588.5|10599.6|10594.6|10585.8|10580.8|240
1668498300000|2022-11-15 07:45:00|10593.6|10588.6|10583|10578|10594.9|10589.9|10570.2|10565.2|468
1668498600000|2022-11-15 07:50:00|10582.7|10577.7|10587.4|10582.4|10588|10583|10575.9|10570.9|211
1668498900000|2022-11-15 07:55:00|10587.2|10582.2|10579|10574|10589.4|10584.4|10577|10572|224
1668499200000|2022-11-15 08:00:00|10579.1|10574.1|10586.1|10581.1|10589.2|10584.2|10577.9|10572.9|323
1668499500000|2022-11-15 08:05:00|10586|10581|10582.7|10577.7|10591.3|10586.3|10582.3|10577.3|196
1668499800000|2022-11-15 08:10:00|10582.5|10577.5|10576.7|10571.7|10585.9|10580.9|10573.8|10568.8|234
1668500100000|2022-11-15 08:15:00|10576.6|10571.6|10576.6|10571.6|10584.8|10579.8|10574|10569|170
1668500400000|2022-11-15 08:20:00|10576.7|10571.7|10583.1|10578.1|10584.9|10579.9|10571.9|10566.9|200
1668500700000|2022-11-15 08:25:00|10583|10578|10583.5|10578.5|10586.9|10581.9|10579.6|10574.6|105
1668501000000|2022-11-15 08:30:00|10583.4|10578.4|10583.7|10578.7|10586.7|10581.7|10574.6|10569.6|115
1668501300000|2022-11-15 08:35:00|10584|10579|10584|10579|10589.5|10584.5|10580.9|10575.9|208
1668501600000|2022-11-15 08:40:00|10583.9|10578.9|10578.2|10573.2|10586.5|10581.5|10577.9|10572.9|114
1668501900000|2022-11-15 08:45:00|10578.1|10573.1|10580.8|10575.8|10583.4|10578.4|10576.4|10571.4|102
1668502200000|2022-11-15 08:50:00|10580.3|10575.3|10578.3|10573.3|10584.4|10579.4|10577.3|10572.3|46
1668502500000|2022-11-15 08:55:00|10578.8|10573.8|10580.2|10575.2|10582.5|10577.5|10577.3|10572.3|78
1668502800000|2022-11-15 09:00:00|10580.3|10575.3|10578.9|10573.9|10581.8|10576.8|10578.3|10573.3|99
1668503100000|2022-11-15 09:05:00|10578.8|10573.8|10578.6|10573.6|10580.9|10575.9|10576.2|10571.2|90
1668503400000|2022-11-15 09:10:00|10578.7|10573.7|10580.2|10575.2|10584.5|10579.5|10578.3|10573.3|75
1668503700000|2022-11-15 09:15:00|10580.1|10575.1|10587.8|10582.8|10590|10585|10579.3|10574.3|215
1668504000000|2022-11-15 09:20:00|10587.6|10582.6|10593.2|10588.2|10595|10590|10585.7|10580.7|191
1668504300000|2022-11-15 09:25:00|10593.1|10588.1|10590|10585|10593.7|10588.7|10590|10585|78
1668504600000|2022-11-15 09:30:00|10589.6|10584.6|10593.8|10588.8|10597|10592|10589.5|10584.5|115
1668504900000|2022-11-15 09:35:00|10593.9|10588.9|10591.7|10586.7|10597.8|10592.8|10591.1|10586.1|109
1668505200000|2022-11-15 09:40:00|10591.4|10586.4|10597.1|10592.1|10597.1|10592.1|10591.4|10586.4|80
1668505500000|2022-11-15 09:45:00|10597|10592|10590.1|10585.1|10597.6|10592.6|10588.9|10583.9|121
1668505800000|2022-11-15 09:50:00|10589.9|10584.9|10585.9|10580.9|10591.9|10586.9|10583.5|10578.5|124
1668506100000|2022-11-15 09:55:00|10585.8|10580.8|10587.7|10582.7|10589|10584|10582.6|10577.6|84
1668506400000|2022-11-15 10:00:00|10587.1|10582.1|10580.3|10575.3|10587.1|10582.1|10579.1|10574.1|245
1668506700000|2022-11-15 10:05:00|10580.2|10575.2|10586.7|10581.7|10589.5|10584.5|10579.1|10574.1|80
1668507000000|2022-11-15 10:10:00|10586.6|10581.6|10579.5|10574.5|10588.4|10583.4|10579.5|10574.5|96
1668507300000|2022-11-15 10:15:00|10579.6|10574.6|10581.1|10576.1|10582.5|10577.5|10576.2|10571.2|87
1668507600000|2022-11-15 10:20:00|10581|10576|10577.6|10572.6|10583|10578|10575.1|10570.1|126
1668507900000|2022-11-15 10:25:00|10577.5|10572.5|10574.7|10569.7|10581|10576|10574.6|10569.6|87
1668508200000|2022-11-15 10:30:00|10574.8|10569.8|10570.4|10565.4|10574.9|10569.9|10569.1|10564.1|171
1668508500000|2022-11-15 10:35:00|10570.6|10565.6|10560.9|10555.9|10570.6|10565.6|10556.2|10551.2|332
1668508800000|2022-11-15 10:40:00|10561.1|10556.1|10561.6|10556.6|10566.6|10561.6|10560.8|10555.8|324
1668509100000|2022-11-15 10:45:00|10561.8|10556.8|10564.9|10559.9|10566.1|10561.1|10558.8|10553.8|102
1668509400000|2022-11-15 10:50:00|10564.8|10559.8|10565.2|10560.2|10566.8|10561.8|10560|10555|89
1668509700000|2022-11-15 10:55:00|10565.1|10560.1|10563.3|10558.3|10567.2|10562.2|10560.6|10555.6|76
1668510000000|2022-11-15 11:00:00|10563.2|10558.2|10556.9|10551.9|10563.3|10558.3|10553.8|10548.8|209
1668510300000|2022-11-15 11:05:00|10557|10552|10557.5|10552.5|10559.2|10554.2|10554.9|10549.9|175
1668510600000|2022-11-15 11:10:00|10557.4|10552.4|10563.3|10558.3|10563.8|10558.8|10554|10549|186
1668510900000|2022-11-15 11:15:00|10562.9|10557.9|10566.3|10561.3|10568.8|10563.8|10561.4|10556.4|73
1668511200000|2022-11-15 11:20:00|10566.2|10561.2|10567.1|10562.1|10567.6|10562.6|10564.1|10559.1|85
1668511500000|2022-11-15 11:25:00|10567.2|10562.2|10564.5|10559.5|10567.2|10562.2|10561.4|10556.4|88
1668511800000|2022-11-15 11:30:00|10564.3|10559.3|10567.9|10562.9|10567.9|10562.9|10563.9|10558.9|83
1668512100000|2022-11-15 11:35:00|10567.8|10562.8|10574.8|10569.8|10574.8|10569.8|10565.9|10560.9|99
1668512400000|2022-11-15 11:40:00|10574.6|10569.6|10575.1|10570.1|10576.2|10571.2|10573.2|10568.2|138
1668512700000|2022-11-15 11:45:00|10575|10570|10572.6|10567.6|10575.1|10570.1|10571.4|10566.4|57
1668513000000|2022-11-15 11:50:00|10572.7|10567.7|10573.1|10568.1|10573.3|10568.3|10569.1|10564.1|91
1668513300000|2022-11-15 11:55:00|10573.3|10568.3|10573.3|10568.3|10574.8|10569.8|10571.2|10566.2|211
1668513600000|2022-11-15 12:00:00|10573.1|10568.1|10576.3|10571.3|10578.3|10573.3|10569.8|10564.8|136
1668513900000|2022-11-15 12:05:00|10576.2|10571.2|10577.4|10572.4|10579.9|10574.9|10575.7|10570.7|72
1668514200000|2022-11-15 12:10:00|10577.3|10572.3|10582.9|10577.9|10583.8|10578.8|10575.7|10570.7|76
1668514500000|2022-11-15 12:15:00|10582.8|10577.8|10581.2|10576.2|10587|10582|10580.5|10575.5|82
1668514800000|2022-11-15 12:20:00|10581.1|10576.1|10578.7|10573.7|10583.8|10578.8|10577.5|10572.5|55
1668515100000|2022-11-15 12:25:00|10578.3|10573.3|10573.9|10568.9|10579.4|10574.4|10571.7|10566.7|115
1668515400000|2022-11-15 12:30:00|10574.3|10569.3|10575.6|10570.6|10578.3|10573.3|10572.1|10567.1|79
1668515700000|2022-11-15 12:35:00|10576.1|10571.1|10571.7|10566.7|10578.1|10573.1|10569.1|10564.1|88
1668516000000|2022-11-15 12:40:00|10572|10567|10573.1|10568.1|10576.6|10571.6|10568.5|10563.5|60
1668516300000|2022-11-15 12:45:00|10572.5|10567.5|10571.4|10566.4|10574.5|10569.5|10569.7|10564.7|82
1668516600000|2022-11-15 12:50:00|10571.3|10566.3|10572.2|10567.2|10575.1|10570.1|10569.5|10564.5|169
1668516900000|2022-11-15 12:55:00|10572.1|10567.1|10573.1|10568.1|10575.6|10570.6|10569.7|10564.7|86
1668517200000|2022-11-15 13:00:00|10573|10568|10576.1|10571.1|10576.6|10571.6|10567.1|10562.1|142
1668517500000|2022-11-15 13:05:00|10575.7|10570.7|10576|10571|10578.7|10573.7|10571.4|10566.4|103
1668517800000|2022-11-15 13:10:00|10576.1|10571.1|10575.2|10570.2|10577.1|10572.1|10572.4|10567.4|93
1668518100000|2022-11-15 13:15:00|10575|10570|10585.9|10580.9|10585.9|10580.9|10574|10569|118
1668518400000|2022-11-15 13:20:00|10586.2|10581.2|10588.4|10583.4|10588.5|10583.5|10583.6|10578.6|159
1668518700000|2022-11-15 13:25:00|10588.5|10583.5|10589.2|10584.2|10594.5|10589.5|10581.9|10576.9|104
1668519000000|2022-11-15 13:30:00|10589.3|10584.3|10514.9|10509.9|10594.3|10589.3|10514.7|10509.7|1439
1668519300000|2022-11-15 13:35:00|10514.8|10509.8|10506.9|10501.9|10521.6|10516.6|10493.5|10488.5|1431
1668519600000|2022-11-15 13:40:00|10507|10502|10532.5|10527.5|10534.9|10529.9|10505.4|10500.4|641
1668519900000|2022-11-15 13:45:00|10532.7|10527.7|10532.9|10527.9|10542.2|10537.2|10531.1|10526.1|630
1668520200000|2022-11-15 13:50:00|10532.7|10527.7|10543.1|10538.1|10563.2|10558.2|10527|10522|1430
1668520500000|2022-11-15 13:55:00|10543|10538|10539.8|10534.8|10549.9|10544.9|10539.7|10534.7|575
1668520800000|2022-11-15 14:00:00|10539.3|10534.3|10549|10544|10549|10544|10530.8|10525.8|671
1668521100000|2022-11-15 14:05:00|10548.9|10543.9|10538.8|10533.8|10552.1|10547.1|10538.8|10533.8|312
1668521400000|2022-11-15 14:10:00|10538.6|10533.6|10553.8|10548.8|10556.7|10551.7|10533.8|10528.8|471
1668521700000|2022-11-15 14:15:00|10553.7|10548.7|10555.5|10550.5|10560.3|10555.3|10551.1|10546.1|356
1668522000000|2022-11-15 14:20:00|10555.2|10550.2|10554.4|10549.4|10567.2|10562.2|10550.1|10545.1|385
1668522300000|2022-11-15 14:25:00|10554.5|10549.5|10561.4|10556.4|10565.2|10560.2|10551.4|10546.4|417
1668522600000|2022-11-15 14:30:00|10561.5|10556.5|10573.4|10568.4|10576.7|10571.7|10553.3|10548.3|855
1668522900000|2022-11-15 14:35:00|10573.5|10568.5|10574.2|10569.2|10576.1|10571.1|10565.4|10560.4|563
1668523200000|2022-11-15 14:40:00|10574.3|10569.3|10575.1|10570.1|10580.8|10575.8|10568.8|10563.8|404
1668523500000|2022-11-15 14:45:00|10575.2|10570.2|10589.3|10584.3|10599.9|10594.9|10575.2|10570.2|656
1668523800000|2022-11-15 14:50:00|10589.1|10584.1|10588.1|10583.1|10591.8|10586.8|10582|10577|436
1668524100000|2022-11-15 14:55:00|10588.3|10583.3|10579|10574|10588.3|10583.3|10573.2|10568.2|427
1668524400000|2022-11-15 15:00:00|10578.9|10573.9|10573.2|10568.2|10585.2|10580.2|10571.3|10566.3|410
1668524700000|2022-11-15 15:05:00|10573.5|10568.5|10579.8|10574.8|10585.3|10580.3|10570.4|10565.4|560
1668525000000|2022-11-15 15:10:00|10579.7|10574.7|10587.8|10582.8|10590|10585|10576.4|10571.4|266
1668525300000|2022-11-15 15:15:00|10587.6|10582.6|10595.6|10590.6|10597.1|10592.1|10579|10574|342
1668525600000|2022-11-15 15:20:00|10596.1|10591.1|10581.2|10576.2|10597|10592|10580.6|10575.6|427
1668525900000|2022-11-15 15:25:00|10581.1|10576.1|10579.9|10574.9|10581.4|10576.4|10575.5|10570.5|228
1668526200000|2022-11-15 15:30:00|10580|10575|10574|10569|10584.2|10579.2|10570.3|10565.3|275
1668526500000|2022-11-15 15:35:00|10573.9|10568.9|10576.2|10571.2|10580.5|10575.5|10571.4|10566.4|187
1668526800000|2022-11-15 15:40:00|10576.1|10571.1|10593.8|10588.8|10595.2|10590.2|10576.1|10571.1|456
1668527100000|2022-11-15 15:45:00|10593.7|10588.7|10602.5|10597.5|10610.8|10605.8|10591.9|10586.9|496
1668527400000|2022-11-15 15:50:00|10602.6|10597.6|10602.2|10597.2|10611|10606|10601.5|10596.5|585
1668527700000|2022-11-15 15:55:00|10602.3|10597.3|10602.6|10597.6|10605.4|10600.4|10595.9|10590.9|700
1668528000000|2022-11-15 16:00:00|10602.5|10597.5|10596|10591|10607.9|10602.9|10594.8|10589.8|588
1668528300000|2022-11-15 16:05:00|10595.9|10590.9|10595.4|10590.4|10597.9|10592.9|10591.2|10586.2|183
1668528600000|2022-11-15 16:10:00|10595.5|10590.5|10594.4|10589.4|10598.9|10593.9|10590.4|10585.4|210
1668528900000|2022-11-15 16:15:00|10594.5|10589.5|10594.3|10589.3|10595.8|10590.8|10586.3|10581.3|164
1668529200000|2022-11-15 16:20:00|10594.5|10589.5|10587.6|10582.6|10595|10590|10586.9|10581.9|229
1668529500000|2022-11-15 16:25:00|10587.5|10582.5|10597|10592|10598.6|10593.6|10587.4|10582.4|142
1668529800000|2022-11-15 16:30:00|10596.8|10591.8|10592.2|10587.2|10596.8|10591.8|10586.1|10581.1|136
1668530100000|2022-11-15 16:35:00|10592.1|10587.1|10599.6|10594.6|10601.1|10596.1|10589.2|10584.2|215
1668530400000|2022-11-15 16:40:00|10599.5|10594.5|10602|10597|10604.4|10599.4|10596.3|10591.3|158
1668530700000|2022-11-15 16:45:00|10601.9|10596.9|10596.9|10591.9|10602.3|10597.3|10595.5|10590.5|120
1668531000000|2022-11-15 16:50:00|10597|10592|10596|10591|10600.5|10595.5|10592.9|10587.9|133
1668531300000|2022-11-15 16:55:00|10596.1|10591.1|10602.1|10597.1|10603.5|10598.5|10596|10591|135
1668531600000|2022-11-15 17:00:00|10601.9|10596.9|10620.4|10615.4|10624.6|10619.6|10601|10596|492
1668531900000|2022-11-15 17:05:00|10620.3|10615.3|10615.9|10610.9|10622.6|10617.6|10615.3|10610.3|202
1668532200000|2022-11-15 17:10:00|10615.8|10610.8|10608.3|10603.3|10616.5|10611.5|10606.9|10601.9|198
1668532500000|2022-11-15 17:15:00|10608.4|10603.4|10606.6|10601.6|10612.2|10607.2|10605.8|10600.8|113
1668532800000|2022-11-15 17:20:00|10606.7|10601.7|10602.9|10597.9|10608|10603|10602.9|10597.9|64
1668533100000|2022-11-15 17:25:00|10603.1|10598.1|10603.4|10598.4|10605.9|10600.9|10602.4|10597.4|71
1668533400000|2022-11-15 17:30:00|10603.3|10598.3|10599.4|10594.4|10607.8|10602.8|10596.1|10591.1|114
1668533700000|2022-11-15 17:35:00|10599.5|10594.5|10597.6|10592.6|10600.8|10595.8|10595.9|10590.9|105
1668534000000|2022-11-15 17:40:00|10597.4|10592.4|10597.9|10592.9|10601.1|10596.1|10595.2|10590.2|116
1668534300000|2022-11-15 17:45:00|10597.8|10592.8|10592.5|10587.5|10599.9|10594.9|10592.5|10587.5|121
1668534600000|2022-11-15 17:50:00|10592.6|10587.6|10592.8|10587.8|10596.5|10591.5|10591|10586|85
1668534900000|2022-11-15 17:55:00|10592.5|10587.5|10591.3|10586.3|10597|10592|10590.9|10585.9|105
1668535200000|2022-11-15 18:00:00|10591.1|10586.1|10589.9|10584.9|10593.4|10588.4|10588.5|10583.5|88
1668535500000|2022-11-15 18:05:00|10589.8|10584.8|10597.7|10592.7|10598.8|10593.8|10589.7|10584.7|54
1668535800000|2022-11-15 18:10:00|10597.5|10592.5|10598.8|10593.8|10601.8|10596.8|10597|10592|94
1668536100000|2022-11-15 18:15:00|10598.9|10593.9|10603.1|10598.1|10604.7|10599.7|10598.7|10593.7|107
1668536400000|2022-11-15 18:20:00|10603.3|10598.3|10607|10602|10613.4|10608.4|10602.7|10597.7|315
1668536700000|2022-11-15 18:25:00|10606.9|10601.9|10639.8|10634.8|10649.9|10644.9|10604.9|10599.9|1296
1668537000000|2022-11-15 18:30:00|10639.9|10634.9|10652.9|10647.9|10662.3|10657.3|10635.7|10630.7|1018
1668537300000|2022-11-15 18:35:00|10652.8|10647.8|10653.2|10648.2|10664.6|10659.6|10648.6|10643.6|675
1668537600000|2022-11-15 18:40:00|10653|10648|10634.9|10629.9|10656.1|10651.1|10628.4|10623.4|668
1668537900000|2022-11-15 18:45:00|10635.4|10630.4|10648.8|10643.8|10650|10645|10630.1|10625.1|484
1668538200000|2022-11-15 18:50:00|10648.9|10643.9|10653.1|10648.1|10662.5|10657.5|10643.1|10638.1|416
1668538500000|2022-11-15 18:55:00|10653.3|10648.3|10652.3|10647.3|10657.1|10652.1|10644.6|10639.6|450
1668538800000|2022-11-15 19:00:00|10652.2|10647.2|10674.8|10669.8|10674.8|10669.8|10649|10644|571
1668539100000|2022-11-15 19:05:00|10674.6|10669.6|10663.9|10658.9|10674.8|10669.8|10663.8|10658.8|380
1668539400000|2022-11-15 19:10:00|10663.8|10658.8|10654.3|10649.3|10664.3|10659.3|10644.1|10639.1|1033
1668539700000|2022-11-15 19:15:00|10654.4|10649.4|10655.2|10650.2|10662.9|10657.9|10649|10644|389
1668540000000|2022-11-15 19:20:00|10655.4|10650.4|10625.1|10620.1|10655.5|10650.5|10622.9|10617.9|690
1668540300000|2022-11-15 19:25:00|10625|10620|10641.4|10636.4|10648.9|10643.9|10622.9|10617.9|458
1668540600000|2022-11-15 19:30:00|10641.1|10636.1|10642.5|10637.5|10643.9|10638.9|10633.5|10628.5|247
1668540900000|2022-11-15 19:35:00|10642.4|10637.4|10635.2|10630.2|10644.6|10639.6|10630.9|10625.9|233
1668541200000|2022-11-15 19:40:00|10634.9|10629.9|10635.2|10630.2|10638.1|10633.1|10631.3|10626.3|142
1668541500000|2022-11-15 19:45:00|10635.3|10630.3|10636.1|10631.1|10639|10634|10630.5|10625.5|157
1668541800000|2022-11-15 19:50:00|10636.2|10631.2|10623.9|10618.9|10636.8|10631.8|10622.5|10617.5|312
1668542100000|2022-11-15 19:55:00|10623.8|10618.8|10604.9|10599.9|10626.4|10621.4|10603.7|10598.7|648
1668542400000|2022-11-15 20:00:00|10605|10600|10604.2|10599.2|10607.2|10602.2|10593.4|10588.4|1172
1668542700000|2022-11-15 20:05:00|10604.3|10599.3|10608.4|10603.4|10609|10604|10604.2|10599.2|860
1668543000000|2022-11-15 20:10:00|10608.5|10603.5|10606.4|10601.4|10608.8|10603.8|10601.9|10596.9|164
1668543300000|2022-11-15 20:15:00|10606.2|10601.2|10605|10600|10607.8|10602.8|10603.5|10598.5|83
1668543600000|2022-11-15 20:20:00|10604.8|10599.8|10605.6|10600.6|10607.6|10602.6|10602.9|10597.9|26
1668543900000|2022-11-15 20:25:00|10605.5|10600.5|10605.2|10600.2|10607.7|10602.7|10603.7|10598.7|63
1668544200000|2022-11-15 20:30:00|10605.1|10600.1|10606.6|10601.6|10609.3|10604.3|10600.8|10595.8|202
1668544500000|2022-11-15 20:35:00|10606.5|10601.5|10601.7|10596.7|10606.5|10601.5|10600.4|10595.4|44
1668544800000|2022-11-15 20:40:00|10601.8|10596.8|10601.7|10596.7|10604.7|10599.7|10601.1|10596.1|57
1668545100000|2022-11-15 20:45:00|10601.9|10596.9|10606|10601|10606|10601|10601.8|10596.8|64
1668545400000|2022-11-15 20:50:00|10606.2|10601.2|10613.7|10608.7|10614.5|10609.5|10605.9|10600.9|123
1668545700000|2022-11-15 20:55:00|10613.6|10608.6|10615.1|10610.1|10615.1|10610.1|10611.7|10606.7|92
1668546000000|2022-11-15 21:00:00|10615|10610|10610.2|10605.2|10615.9|10610.9|10608.8|10603.8|108
1668546300000|2022-11-15 21:05:00|10610.1|10605.1|10612.7|10607.7|10613.8|10608.8|10609.3|10604.3|7
1668546600000|2022-11-15 21:10:00|10612.8|10607.8|10616.2|10611.2|10621|10616|10612.5|10607.5|88
1668546900000|2022-11-15 21:15:00|10616.1|10611.1|10615.4|10610.4|10617.3|10612.3|10614.2|10609.2|26
1668547200000|2022-11-15 21:20:00|10615.3|10610.3|10613.9|10608.9|10615.4|10610.4|10612.1|10607.1|28
1668547500000|2022-11-15 21:25:00|10614|10609|10615|10610|10616.8|10611.8|10613.4|10608.4|10
1668547800000|2022-11-15 21:30:00|10615.2|10610.2|10616.4|10611.4|10618.8|10613.8|10614.6|10609.6|48
1668548100000|2022-11-15 21:35:00|10616.5|10611.5|10619.1|10614.1|10619.4|10614.4|10616.1|10611.1|3
1668548400000|2022-11-15 21:40:00|10619.5|10614.5|10619|10614|10620.2|10615.2|10618.5|10613.5|23
1668548700000|2022-11-15 21:45:00|10618.9|10613.9|10618.6|10613.6|10620|10615|10618.1|10613.1|5
1668549000000|2022-11-15 21:50:00|10618.5|10613.5|10619|10614|10620.9|10615.9|10618.4|10613.4|4
1668549300000|2022-11-15 21:55:00|10618.9|10613.9|10616.1|10609.1|10620.2|10615.2|10616.1|10609.1|25
1668560400000|2022-11-16 01:00:00|10627|10622|10627.8|10622.8|10633.6|10628.6|10624.4|10619.4|179
1668560700000|2022-11-16 01:05:00|10627.7|10622.7|10629.2|10624.2|10631.3|10626.3|10626.8|10621.8|66
1668561000000|2022-11-16 01:10:00|10629.1|10624.1|10628.6|10623.6|10630.6|10625.6|10625.3|10620.3|99
1668561300000|2022-11-16 01:15:00|10628.7|10623.7|10623.8|10618.8|10629.7|10624.7|10621.3|10616.3|59
1668561600000|2022-11-16 01:20:00|10623.9|10618.9|10623.4|10618.4|10627.2|10622.2|10622.3|10617.3|26
1668561900000|2022-11-16 01:25:00|10623.1|10618.1|10626.9|10621.9|10627.4|10622.4|10622.2|10617.2|41
1668562200000|2022-11-16 01:30:00|10627|10622|10633.2|10628.2|10642.8|10637.8|10626.8|10621.8|129
1668562500000|2022-11-16 01:35:00|10633.4|10628.4|10628.3|10623.3|10635|10630|10627.8|10622.8|232
1668562800000|2022-11-16 01:40:00|10628.6|10623.6|10630.1|10625.1|10630.6|10625.6|10626.6|10621.6|69
1668563100000|2022-11-16 01:45:00|10630|10625|10634.5|10629.5|10636.4|10631.4|10630|10625|150
1668563400000|2022-11-16 01:50:00|10634.4|10629.4|10636.3|10631.3|10636.3|10631.3|10631.8|10626.8|46
1668563700000|2022-11-16 01:55:00|10636.7|10631.7|10631.3|10626.3|10637.1|10632.1|10629.1|10624.1|50
1668564000000|2022-11-16 02:00:00|10631.4|10626.4|10621.4|10616.4|10633.1|10628.1|10613.6|10608.6|242
1668564300000|2022-11-16 02:05:00|10621.3|10616.3|10618.6|10613.6|10624.9|10619.9|10616.4|10611.4|92
1668564600000|2022-11-16 02:10:00|10618.5|10613.5|10608.6|10603.6|10619.4|10614.4|10607.9|10602.9|134
1668564900000|2022-11-16 02:15:00|10608.9|10603.9|10608.8|10603.8|10612.5|10607.5|10607.8|10602.8|68
1668565200000|2022-11-16 02:20:00|10608.5|10603.5|10606.5|10601.5|10610.9|10605.9|10606.4|10601.4|66
1668565500000|2022-11-16 02:25:00|10606.8|10601.8|10603.8|10598.8|10606.8|10601.8|10597.8|10592.8|102
1668565800000|2022-11-16 02:30:00|10603.9|10598.9|10603.8|10598.8|10606.3|10601.3|10599.9|10594.9|110
1668566100000|2022-11-16 02:35:00|10603.5|10598.5|10605.4|10600.4|10608.8|10603.8|10602.4|10597.4|92
1668566400000|2022-11-16 02:40:00|10605.5|10600.5|10605.3|10600.3|10607.2|10602.2|10602.9|10597.9|31
1668566700000|2022-11-16 02:45:00|10605.4|10600.4|10609.8|10604.8|10611.5|10606.5|10605.3|10600.3|33
1668567000000|2022-11-16 02:50:00|10609.9|10604.9|10608.3|10603.3|10611.8|10606.8|10608|10603|22
1668567300000|2022-11-16 02:55:00|10608.2|10603.2|10606.3|10601.3|10609.3|10604.3|10605.3|10600.3|53
1668567600000|2022-11-16 03:00:00|10606.2|10601.2|10608.6|10603.6|10608.9|10603.9|10605|10600|14
1668567900000|2022-11-16 03:05:00|10608.5|10603.5|10611.9|10606.9|10613|10608|10608.1|10603.1|38
1668568200000|2022-11-16 03:10:00|10612.2|10607.2|10611.7|10606.7|10614.6|10609.6|10608.9|10603.9|42
1668568500000|2022-11-16 03:15:00|10611.5|10606.5|10620|10615|10624.2|10619.2|10611.3|10606.3|114
1668568800000|2022-11-16 03:20:00|10619.9|10614.9|10622.3|10617.3|10624.8|10619.8|10619.2|10614.2|99
1668569100000|2022-11-16 03:25:00|10622.4|10617.4|10620.1|10615.1|10622.6|10617.6|10618.7|10613.7|34
1668569400000|2022-11-16 03:30:00|10620.2|10615.2|10622.5|10617.5|10624.2|10619.2|10620.2|10615.2|76
1668569700000|2022-11-16 03:35:00|10622.4|10617.4|10622.5|10617.5|10623.8|10618.8|10620.3|10615.3|79
1668570000000|2022-11-16 03:40:00|10622.7|10617.7|10621.4|10616.4|10624.1|10619.1|10620.6|10615.6|40
1668570300000|2022-11-16 03:45:00|10621.2|10616.2|10624.9|10619.9|10625|10620|10619.3|10614.3|31
1668570600000|2022-11-16 03:50:00|10624.7|10619.7|10624.8|10619.8|10626.3|10621.3|10622.7|10617.7|24
1668570900000|2022-11-16 03:55:00|10624.9|10619.9|10629.8|10624.8|10630.2|10625.2|10623.9|10618.9|29
1668571200000|2022-11-16 04:00:00|10629.9|10624.9|10630|10625|10631.3|10626.3|10628.2|10623.2|24
1668571500000|2022-11-16 04:05:00|10629.9|10624.9|10629.6|10624.6|10630.4|10625.4|10626.9|10621.9|28
1668571800000|2022-11-16 04:10:00|10629.5|10624.5|10639.9|10634.9|10643.1|10638.1|10629.5|10624.5|99
1668572100000|2022-11-16 04:15:00|10640|10635|10638|10633|10644|10639|10637|10632|49
1668572400000|2022-11-16 04:20:00|10637.9|10632.9|10636.8|10631.8|10638.2|10633.2|10634.1|10629.1|36
1668572700000|2022-11-16 04:25:00|10636.9|10631.9|10633.7|10628.7|10637.2|10632.2|10633.1|10628.1|37
1668573000000|2022-11-16 04:30:00|10633.6|10628.6|10631.5|10626.5|10635.7|10630.7|10631.4|10626.4|45
1668573300000|2022-11-16 04:35:00|10631.4|10626.4|10629.3|10624.3|10631.8|10626.8|10628.4|10623.4|39
1668573600000|2022-11-16 04:40:00|10629.6|10624.6|10626.6|10621.6|10630.2|10625.2|10626|10621|43
1668573900000|2022-11-16 04:45:00|10626.5|10621.5|10629.5|10624.5|10629.5|10624.5|10626.5|10621.5|11
1668574200000|2022-11-16 04:50:00|10629.6|10624.6|10632.6|10627.6|10632.7|10627.7|10626|10621|27
1668574500000|2022-11-16 04:55:00|10632.5|10627.5|10635.6|10630.6|10636.5|10631.5|10632.1|10627.1|90
1668574800000|2022-11-16 05:00:00|10635.3|10630.3|10637.5|10632.5|10637.7|10632.7|10634.6|10629.6|57
1668575100000|2022-11-16 05:05:00|10637.2|10632.2|10623.2|10618.2|10639.5|10634.5|10618|10613|176
1668575400000|2022-11-16 05:10:00|10622.9|10617.9|10620.6|10615.6|10623.1|10618.1|10616.6|10611.6|102
1668575700000|2022-11-16 05:15:00|10620.7|10615.7|10614.7|10609.7|10621.2|10616.2|10613.6|10608.6|76
1668576000000|2022-11-16 05:20:00|10614.6|10609.6|10607.7|10602.7|10616.2|10611.2|10604.3|10599.3|130
1668576300000|2022-11-16 05:25:00|10607.9|10602.9|10611.8|10606.8|10612.6|10607.6|10606|10601|83
1668576600000|2022-11-16 05:30:00|10611.7|10606.7|10611.6|10606.6|10613.6|10608.6|10609.7|10604.7|35
1668576900000|2022-11-16 05:35:00|10611.7|10606.7|10613.1|10608.1|10615|10610|10611.6|10606.6|17
1668577200000|2022-11-16 05:40:00|10613.2|10608.2|10609.1|10604.1|10613.5|10608.5|10607|10602|111
1668577500000|2022-11-16 05:45:00|10609.2|10604.2|10610|10605|10611.8|10606.8|10608.8|10603.8|18
1668577800000|2022-11-16 05:50:00|10609.8|10604.8|10609.3|10604.3|10612.7|10607.7|10608.8|10603.8|49
1668578100000|2022-11-16 05:55:00|10609.6|10604.6|10607.7|10602.7|10614.1|10609.1|10606.1|10601.1|86
1668578400000|2022-11-16 06:00:00|10607.5|10602.5|10607.6|10602.6|10608.2|10603.2|10600.3|10595.3|102
1668578700000|2022-11-16 06:05:00|10608.1|10603.1|10612|10607|10613.6|10608.6|10605.4|10600.4|62
1668579000000|2022-11-16 06:10:00|10611.9|10606.9|10614.3|10609.3|10614.7|10609.7|10611.4|10606.4|32
1668579300000|2022-11-16 06:15:00|10614.2|10609.2|10611.6|10606.6|10614.8|10609.8|10610.9|10605.9|33
1668579600000|2022-11-16 06:20:00|10611.3|10606.3|10606.8|10601.8|10613.2|10608.2|10606.8|10601.8|46
1668579900000|2022-11-16 06:25:00|10606.7|10601.7|10600.3|10595.3|10608.3|10603.3|10600|10595|77
1668580200000|2022-11-16 06:30:00|10600.5|10595.5|10604|10599|10605.7|10600.7|10599.2|10594.2|53
1668580500000|2022-11-16 06:35:00|10604.1|10599.1|10608.3|10603.3|10609.2|10604.2|10603.6|10598.6|54
1668580800000|2022-11-16 06:40:00|10608.4|10603.4|10603.6|10598.6|10608.6|10603.6|10603|10598|31
1668581100000|2022-11-16 06:45:00|10603.7|10598.7|10605.1|10600.1|10607.8|10602.8|10603.5|10598.5|38
1668581400000|2022-11-16 06:50:00|10605|10600|10597.4|10592.4|10608.6|10603.6|10597.3|10592.3|69
1668581700000|2022-11-16 06:55:00|10597.5|10592.5|10599.7|10594.7|10601.7|10596.7|10593.7|10588.7|105
1668582000000|2022-11-16 07:00:00|10598.6|10593.6|10593.7|10588.7|10603.1|10598.1|10592.8|10587.8|232
1668582300000|2022-11-16 07:05:00|10593.6|10588.6|10602.2|10597.2|10605.4|10600.4|10588|10583|137
1668582600000|2022-11-16 07:10:00|10602.3|10597.3|10609.8|10604.8|10610.4|10605.4|10600.2|10595.2|61
1668582900000|2022-11-16 07:15:00|10610|10605|10606.5|10601.5|10613.9|10608.9|10604.9|10599.9|87
1668583200000|2022-11-16 07:20:00|10606.4|10601.4|10602.8|10597.8|10609.1|10604.1|10600.3|10595.3|164
1668583500000|2022-11-16 07:25:00|10602.7|10597.7|10603.7|10598.7|10606.4|10601.4|10597.5|10592.5|63
1668583800000|2022-11-16 07:30:00|10603.6|10598.6|10606.2|10601.2|10610.9|10605.9|10603.3|10598.3|76
1668584100000|2022-11-16 07:35:00|10605.9|10600.9|10600.9|10595.9|10607.6|10602.6|10600.7|10595.7|26
1668584400000|2022-11-16 07:40:00|10601|10596|10602.1|10597.1|10602.9|10597.9|10597.8|10592.8|61
1668584700000|2022-11-16 07:45:00|10602|10597|10596.6|10591.6|10602.1|10597.1|10594.1|10589.1|65
1668585000000|2022-11-16 07:50:00|10596.5|10591.5|10581.7|10576.7|10596.5|10591.5|10581.4|10576.4|182
1668585300000|2022-11-16 07:55:00|10581.5|10576.5|10581|10576|10582.6|10577.6|10571.3|10566.3|210
1668585600000|2022-11-16 08:00:00|10580.9|10575.9|10577.6|10572.6|10584.2|10579.2|10576.3|10571.3|184
1668585900000|2022-11-16 08:05:00|10577.7|10572.7|10571.7|10566.7|10581.7|10576.7|10568.4|10563.4|183
1668586200000|2022-11-16 08:10:00|10571.8|10566.8|10583.5|10578.5|10584.7|10579.7|10571.7|10566.7|95
1668586500000|2022-11-16 08:15:00|10583.4|10578.4|10587.4|10582.4|10591.3|10586.3|10581|10576|181
1668586800000|2022-11-16 08:20:00|10587.6|10582.6|10587.3|10582.3|10592.4|10587.4|10585.7|10580.7|148
1668587100000|2022-11-16 08:25:00|10587.2|10582.2|10587.9|10582.9|10590.9|10585.9|10585.6|10580.6|53
1668587400000|2022-11-16 08:30:00|10588|10583|10594.8|10589.8|10595.7|10590.7|10585.6|10580.6|64
1668587700000|2022-11-16 08:35:00|10594.6|10589.6|10596.3|10591.3|10598.6|10593.6|10592.3|10587.3|252
1668588000000|2022-11-16 08:40:00|10596.5|10591.5|10592.2|10587.2|10596.5|10591.5|10590.6|10585.6|347
1668588300000|2022-11-16 08:45:00|10591.9|10586.9|10582.4|10577.4|10592.6|10587.6|10582|10577|481
1668588600000|2022-11-16 08:50:00|10582.5|10577.5|10585.8|10580.8|10588.2|10583.2|10581.5|10576.5|629
1668588900000|2022-11-16 08:55:00|10585.9|10580.9|10581.7|10576.7|10586.2|10581.2|10580.5|10575.5|535
1668589200000|2022-11-16 09:00:00|10581.6|10576.6|10581.2|10576.2|10582.7|10577.7|10577.2|10572.2|419
1668589500000|2022-11-16 09:05:00|10581.7|10576.7|10579.7|10574.7|10584.7|10579.7|10577|10572|128
1668589800000|2022-11-16 09:10:00|10579.6|10574.6|10577.2|10572.2|10584.4|10579.4|10576.7|10571.7|81
1668590100000|2022-11-16 09:15:00|10577.4|10572.4|10568.6|10563.6|10577.6|10572.6|10567|10562|111
1668590400000|2022-11-16 09:20:00|10568.5|10563.5|10573.8|10568.8|10574.4|10569.4|10567.7|10562.7|78
1668590700000|2022-11-16 09:25:00|10573.9|10568.9|10578.4|10573.4|10579.3|10574.3|10572.7|10567.7|127
1668591000000|2022-11-16 09:30:00|10578.5|10573.5|10581.4|10576.4|10583.4|10578.4|10577.2|10572.2|69
1668591300000|2022-11-16 09:35:00|10581.3|10576.3|10579|10574|10582.1|10577.1|10577.3|10572.3|15
1668591600000|2022-11-16 09:40:00|10578.9|10573.9|10579.5|10574.5|10582.5|10577.5|10575.7|10570.7|58
1668591900000|2022-11-16 09:45:00|10579.4|10574.4|10572.8|10567.8|10580.7|10575.7|10572.1|10567.1|35
1668592200000|2022-11-16 09:50:00|10572.9|10567.9|10570.8|10565.8|10576.3|10571.3|10570.1|10565.1|51
1668592500000|2022-11-16 09:55:00|10570.7|10565.7|10568|10563|10570.8|10565.8|10564.2|10559.2|140
1668592800000|2022-11-16 10:00:00|10568.1|10563.1|10563.7|10558.7|10571.7|10566.7|10562.4|10557.4|119
1668593100000|2022-11-16 10:05:00|10563.6|10558.6|10559.5|10554.5|10564.1|10559.1|10559|10554|103
1668593400000|2022-11-16 10:10:00|10559.4|10554.4|10557.7|10552.7|10561.5|10556.5|10553.9|10548.9|123
1668593700000|2022-11-16 10:15:00|10557.9|10552.9|10552.6|10547.6|10559.5|10554.5|10548.6|10543.6|90
1668594000000|2022-11-16 10:20:00|10552.7|10547.7|10556.5|10551.5|10556.7|10551.7|10550.1|10545.1|82
1668594300000|2022-11-16 10:25:00|10556.6|10551.6|10559.3|10554.3|10560.6|10555.6|10553.7|10548.7|250
1668594600000|2022-11-16 10:30:00|10559.2|10554.2|10563.7|10558.7|10565|10560|10553.2|10548.2|214
1668594900000|2022-11-16 10:35:00|10563.8|10558.8|10565.6|10560.6|10567.3|10562.3|10562.5|10557.5|55
1668595200000|2022-11-16 10:40:00|10565.5|10560.5|10559.1|10554.1|10565.7|10560.7|10559.1|10554.1|56
1668595500000|2022-11-16 10:45:00|10559.2|10554.2|10557.6|10552.6|10561.2|10556.2|10554.6|10549.6|70
1668595800000|2022-11-16 10:50:00|10558.1|10553.1|10557.9|10552.9|10558.7|10553.7|10555|10550|46
1668596100000|2022-11-16 10:55:00|10557.8|10552.8|10560.1|10555.1|10560.7|10555.7|10557.1|10552.1|46
1668596400000|2022-11-16 11:00:00|10559.9|10554.9|10561.2|10556.2|10561.3|10556.3|10557.1|10552.1|30
1668596700000|2022-11-16 11:05:00|10561.3|10556.3|10569.2|10564.2|10570.7|10565.7|10561.3|10556.3|140
1668597000000|2022-11-16 11:10:00|10569.3|10564.3|10564.7|10559.7|10569.4|10564.4|10562.4|10557.4|85
1668597300000|2022-11-16 11:15:00|10564.6|10559.6|10563.7|10558.7|10564.6|10559.6|10561.1|10556.1|64
1668597600000|2022-11-16 11:20:00|10563.6|10558.6|10566.5|10561.5|10567.7|10562.7|10563.6|10558.6|31
1668597900000|2022-11-16 11:25:00|10566.4|10561.4|10562|10557|10566.5|10561.5|10562|10557|13
1668598200000|2022-11-16 11:30:00|10562.1|10557.1|10568.7|10563.7|10570.2|10565.2|10562|10557|55
1668598500000|2022-11-16 11:35:00|10568.8|10563.8|10572.1|10567.1|10577.6|10572.6|10567|10562|82
1668598800000|2022-11-16 11:40:00|10572|10567|10574.3|10569.3|10576|10571|10571.5|10566.5|18
1668599100000|2022-11-16 11:45:00|10574.4|10569.4|10570.9|10565.9|10574.5|10569.5|10570.7|10565.7|38
1668599400000|2022-11-16 11:50:00|10571|10566|10571|10566|10573.2|10568.2|10569.4|10564.4|98
1668599700000|2022-11-16 11:55:00|10570.9|10565.9|10570.6|10565.6|10572.9|10567.9|10567.6|10562.6|14
1668600000000|2022-11-16 12:00:00|10570.7|10565.7|10567.4|10562.4|10573.7|10568.7|10566.8|10561.8|47
1668600300000|2022-11-16 12:05:00|10567.2|10562.2|10570|10565|10571.9|10566.9|10567.2|10562.2|46
1668600600000|2022-11-16 12:10:00|10570.1|10565.1|10569.4|10564.4|10572.1|10567.1|10568.6|10563.6|38
1668600900000|2022-11-16 12:15:00|10569.3|10564.3|10571.4|10566.4|10575.4|10570.4|10569.3|10564.3|31
1668601200000|2022-11-16 12:20:00|10571.2|10566.2|10568.4|10563.4|10571.6|10566.6|10566.7|10561.7|44
1668601500000|2022-11-16 12:25:00|10568.2|10563.2|10571.6|10566.6|10572.7|10567.7|10567.4|10562.4|44
1668601800000|2022-11-16 12:30:00|10571.7|10566.7|10562.9|10557.9|10573.5|10568.5|10562.2|10557.2|71
1668602100000|2022-11-16 12:35:00|10563.1|10558.1|10560.3|10555.3|10566.9|10561.9|10560.3|10555.3|78
1668602400000|2022-11-16 12:40:00|10560.4|10555.4|10569.3|10564.3|10570.5|10565.5|10560.4|10555.4|108
1668602700000|2022-11-16 12:45:00|10569.2|10564.2|10571.5|10566.5|10574.6|10569.6|10566.4|10561.4|134
1668603000000|2022-11-16 12:50:00|10571.6|10566.6|10572|10567|10575.9|10570.9|10570.7|10565.7|69
1668603300000|2022-11-16 12:55:00|10571.9|10566.9|10566.6|10561.6|10575.6|10570.6|10566.4|10561.4|95
1668603600000|2022-11-16 13:00:00|10566.7|10561.7|10566.7|10561.7|10570.9|10565.9|10564.5|10559.5|79
1668603900000|2022-11-16 13:05:00|10566.6|10561.6|10568.4|10563.4|10571.3|10566.3|10565.5|10560.5|83
1668604200000|2022-11-16 13:10:00|10568.5|10563.5|10575.2|10570.2|10575.7|10570.7|10568.4|10563.4|100
1668604500000|2022-11-16 13:15:00|10575.3|10570.3|10582.3|10577.3|10582.7|10577.7|10574.4|10569.4|260
1668604800000|2022-11-16 13:20:00|10582.4|10577.4|10575.8|10570.8|10582.4|10577.4|10575.3|10570.3|177
1668605100000|2022-11-16 13:25:00|10577.1|10572.1|10580.7|10575.7|10583.2|10578.2|10569.9|10564.9|164
1668605400000|2022-11-16 13:30:00|10580.8|10575.8|10596.2|10591.2|10606.4|10601.4|10576.4|10571.4|851
1668605700000|2022-11-16 13:35:00|10596.4|10591.4|10585.8|10580.8|10596.6|10591.6|10581.2|10576.2|719
1668606000000|2022-11-16 13:40:00|10585.7|10580.7|10579.1|10574.1|10585.7|10580.7|10578.5|10573.5|290
1668606300000|2022-11-16 13:45:00|10578.8|10573.8|10585.4|10580.4|10585.9|10580.9|10571.6|10566.6|310
1668606600000|2022-11-16 13:50:00|10585|10580|10599|10594|10603.1|10598.1|10584.9|10579.9|508
1668606900000|2022-11-16 13:55:00|10598.9|10593.9|10596|10591|10602|10597|10593.6|10588.6|416
1668607200000|2022-11-16 14:00:00|10595.7|10590.7|10600.5|10595.5|10600.5|10595.5|10590.2|10585.2|201
1668607500000|2022-11-16 14:05:00|10600.7|10595.7|10585.5|10580.5|10600.9|10595.9|10585|10580|181
1668607800000|2022-11-16 14:10:00|10585.7|10580.7|10583.5|10578.5|10590.9|10585.9|10582.4|10577.4|186
1668608100000|2022-11-16 14:15:00|10583.4|10578.4|10579.9|10574.9|10589.2|10584.2|10579.8|10574.8|251
1668608400000|2022-11-16 14:20:00|10580.2|10575.2|10582|10577|10587.6|10582.6|10577.2|10572.2|257
1668608700000|2022-11-16 14:25:00|10582.2|10577.2|10583.7|10578.7|10586.1|10581.1|10576.7|10571.7|154
1668609000000|2022-11-16 14:30:00|10583.6|10578.6|10578.8|10573.8|10586.5|10581.5|10574.7|10569.7|314
1668609300000|2022-11-16 14:35:00|10579.1|10574.1|10589|10584|10591.2|10586.2|10579.1|10574.1|221
1668609600000|2022-11-16 14:40:00|10589.2|10584.2|10596.5|10591.5|10596.5|10591.5|10586.8|10581.8|180
1668609900000|2022-11-16 14:45:00|10596.6|10591.6|10598.3|10593.3|10599.1|10594.1|10585.9|10580.9|199
1668610200000|2022-11-16 14:50:00|10598.4|10593.4|10606.4|10601.4|10610.1|10605.1|10594.7|10589.7|434
1668610500000|2022-11-16 14:55:00|10606.2|10601.2|10598.6|10593.6|10606.4|10601.4|10595.9|10590.9|301
1668610800000|2022-11-16 15:00:00|10598.9|10593.9|10600.7|10595.7|10601.1|10596.1|10593.6|10588.6|578
1668611100000|2022-11-16 15:05:00|10600.8|10595.8|10608.5|10603.5|10610.3|10605.3|10597.5|10592.5|342
1668611400000|2022-11-16 15:10:00|10608.3|10603.3|10604.1|10599.1|10608.8|10603.8|10595.5|10590.5|280
1668611700000|2022-11-16 15:15:00|10604.3|10599.3|10603.4|10598.4|10606.3|10601.3|10600.1|10595.1|256
1668612000000|2022-11-16 15:20:00|10603.5|10598.5|10609.8|10604.8|10611.4|10606.4|10601.2|10596.2|166
1668612300000|2022-11-16 15:25:00|10609.7|10604.7|10604.1|10599.1|10610.8|10605.8|10602.7|10597.7|169
1668612600000|2022-11-16 15:30:00|10604.5|10599.5|10598.6|10593.6|10608.3|10603.3|10596.1|10591.1|303
1668612900000|2022-11-16 15:35:00|10598.5|10593.5|10599.5|10594.5|10603.8|10598.8|10597.1|10592.1|126
1668613200000|2022-11-16 15:40:00|10599.8|10594.8|10599.8|10594.8|10602.2|10597.2|10595.7|10590.7|130
1668613500000|2022-11-16 15:45:00|10600.3|10595.3|10592.3|10587.3|10603.3|10598.3|10591.7|10586.7|163
1668613800000|2022-11-16 15:50:00|10591.9|10586.9|10589.3|10584.3|10597.6|10592.6|10588.7|10583.7|278
1668614100000|2022-11-16 15:55:00|10589.4|10584.4|10585.5|10580.5|10591.8|10586.8|10584.4|10579.4|346
1668614400000|2022-11-16 16:00:00|10585.4|10580.4|10582.3|10577.3|10586.1|10581.1|10580.2|10575.2|217
1668614700000|2022-11-16 16:05:00|10582.1|10577.1|10584.2|10579.2|10585.8|10580.8|10577.1|10572.1|246
1668615000000|2022-11-16 16:10:00|10584|10579|10585.9|10580.9|10586.9|10581.9|10582.9|10577.9|251
1668615300000|2022-11-16 16:15:00|10585.4|10580.4|10587.1|10582.1|10590.9|10585.9|10585.4|10580.4|236
1668615600000|2022-11-16 16:20:00|10587.3|10582.3|10588.1|10583.1|10589|10584|10585.6|10580.6|300
1668615900000|2022-11-16 16:25:00|10588.2|10583.2|10586.8|10581.8|10589.1|10584.1|10583.9|10578.9|104
1668616200000|2022-11-16 16:30:00|10586.7|10581.7|10590.8|10585.8|10592.3|10587.3|10585.6|10580.6|69
1668616500000|2022-11-16 16:35:00|10591|10586|10599.1|10594.1|10601.3|10596.3|10590.8|10585.8|165
1668616800000|2022-11-16 16:40:00|10598.9|10593.9|10598.9|10593.9|10600.8|10595.8|10597.6|10592.6|104
1668617100000|2022-11-16 16:45:00|10598.8|10593.8|10588.6|10583.6|10598.9|10593.9|10587.8|10582.8|86
1668617400000|2022-11-16 16:50:00|10588.4|10583.4|10596|10591|10597.3|10592.3|10587.8|10582.8|146
1668617700000|2022-11-16 16:55:00|10595.9|10590.9|10597.3|10592.3|10597.8|10592.8|10593.6|10588.6|67
1668618000000|2022-11-16 17:00:00|10597.1|10592.1|10599.3|10594.3|10599.4|10594.4|10596.1|10591.1|59
1668618300000|2022-11-16 17:05:00|10599.4|10594.4|10596.9|10591.9|10599.8|10594.8|10594.2|10589.2|80
1668618600000|2022-11-16 17:10:00|10596.8|10591.8|10602.4|10597.4|10603.3|10598.3|10596.8|10591.8|49
1668618900000|2022-11-16 17:15:00|10602.6|10597.6|10600.4|10595.4|10602.7|10597.7|10598.2|10593.2|22
1668619200000|2022-11-16 17:20:00|10600.3|10595.3|10601.7|10596.7|10605.6|10600.6|10599.2|10594.2|368
1668619500000|2022-11-16 17:25:00|10601.8|10596.8|10598.1|10593.1|10602.4|10597.4|10596.8|10591.8|75
1668619800000|2022-11-16 17:30:00|10597.9|10592.9|10597.1|10592.1|10600.9|10595.9|10596.3|10591.3|95
1668620100000|2022-11-16 17:35:00|10597|10592|10593.5|10588.5|10597.1|10592.1|10590.5|10585.5|38
1668620400000|2022-11-16 17:40:00|10593.4|10588.4|10592|10587|10594.8|10589.8|10591.1|10586.1|33
1668620700000|2022-11-16 17:45:00|10591.9|10586.9|10591.2|10586.2|10593.3|10588.3|10589.7|10584.7|88
1668621000000|2022-11-16 17:50:00|10591.1|10586.1|10600.5|10595.5|10608.1|10603.1|10589.3|10584.3|510
1668621300000|2022-11-16 17:55:00|10600.4|10595.4|10599.7|10594.7|10600.6|10595.6|10594|10589|171
1668621600000|2022-11-16 18:00:00|10599.8|10594.8|10604.3|10599.3|10604.6|10599.6|10596.3|10591.3|430
1668621900000|2022-11-16 18:05:00|10604.4|10599.4|10602.6|10597.6|10606.3|10601.3|10601.9|10596.9|84
1668622200000|2022-11-16 18:10:00|10602.5|10597.5|10607.1|10602.1|10607.6|10602.6|10600.6|10595.6|50
1668622500000|2022-11-16 18:15:00|10607|10602|10610.9|10605.9|10611.1|10606.1|10606|10601|125
1668622800000|2022-11-16 18:20:00|10611.1|10606.1|10613.1|10608.1|10613.1|10608.1|10610|10605|94
1668623100000|2022-11-16 18:25:00|10613.3|10608.3|10614.9|10609.9|10617.6|10612.6|10611.9|10606.9|90
1668623400000|2022-11-16 18:30:00|10614.7|10609.7|10623.6|10618.6|10624.8|10619.8|10614.2|10609.2|135
1668623700000|2022-11-16 18:35:00|10623.7|10618.7|10623.1|10618.1|10625.3|10620.3|10621.6|10616.6|98
1668624000000|2022-11-16 18:40:00|10623|10618|10621.2|10616.2|10623.8|10618.8|10620.6|10615.6|29
1668624300000|2022-11-16 18:45:00|10621.1|10616.1|10618.1|10613.1|10621.9|10616.9|10618|10613|137
1668624600000|2022-11-16 18:50:00|10618.2|10613.2|10617.3|10612.3|10619.2|10614.2|10616.6|10611.6|58
1668624900000|2022-11-16 18:55:00|10617.4|10612.4|10615.7|10610.7|10617.6|10612.6|10615.1|10610.1|64
1668625200000|2022-11-16 19:00:00|10615.6|10610.6|10610.2|10605.2|10616.1|10611.1|10609.6|10604.6|47
1668625500000|2022-11-16 19:05:00|10610.1|10605.1|10613.2|10608.2|10615.4|10610.4|10609.8|10604.8|63
1668625800000|2022-11-16 19:10:00|10613.1|10608.1|10612.9|10607.9|10613.4|10608.4|10611.2|10606.2|19
1668626100000|2022-11-16 19:15:00|10612.8|10607.8|10610.1|10605.1|10613.2|10608.2|10609.7|10604.7|39
1668626400000|2022-11-16 19:20:00|10610.2|10605.2|10608.9|10603.9|10611.1|10606.1|10607.7|10602.7|18
1668626700000|2022-11-16 19:25:00|10608.8|10603.8|10607.9|10602.9|10608.9|10603.9|10606.4|10601.4|40
1668627000000|2022-11-16 19:30:00|10607.8|10602.8|10608.1|10603.1|10612.1|10607.1|10605.6|10600.6|141
1668627300000|2022-11-16 19:35:00|10607.9|10602.9|10597.1|10592.1|10609.7|10604.7|10595.2|10590.2|438
1668627600000|2022-11-16 19:40:00|10597|10592|10598.6|10593.6|10598.9|10593.9|10593.5|10588.5|69
1668627900000|2022-11-16 19:45:00|10598.7|10593.7|10601.9|10596.9|10603.2|10598.2|10597.6|10592.6|43
1668628200000|2022-11-16 19:50:00|10602.1|10597.1|10597.9|10592.9|10602.6|10597.6|10596.2|10591.2|72
1668628500000|2022-11-16 19:55:00|10597.7|10592.7|10592.1|10587.1|10597.7|10592.7|10591.8|10586.8|266
1668628800000|2022-11-16 20:00:00|10592|10587|10598.9|10593.9|10598.9|10593.9|10592|10587|87
1668629100000|2022-11-16 20:05:00|10599.1|10594.1|10599.8|10594.8|10601.1|10596.1|10596.6|10591.6|64
1668629400000|2022-11-16 20:10:00|10599.7|10594.7|10598.6|10593.6|10600.7|10595.7|10598.4|10593.4|105
1668629700000|2022-11-16 20:15:00|10598.5|10593.5|10597.8|10592.8|10599.6|10594.6|10597.1|10592.1|51
1668630000000|2022-11-16 20:20:00|10597.9|10592.9|10592.2|10587.2|10597.9|10592.9|10592.2|10587.2|170
1668630300000|2022-11-16 20:25:00|10592.5|10587.5|10588.6|10583.6|10592.5|10587.5|10588.5|10583.5|48
1668630600000|2022-11-16 20:30:00|10588.5|10583.5|10590.5|10585.5|10590.9|10585.9|10585.5|10580.5|84
1668630900000|2022-11-16 20:35:00|10590.2|10585.2|10584.7|10579.7|10590.3|10585.3|10582|10577|91
1668631200000|2022-11-16 20:40:00|10584.9|10579.9|10581.5|10576.5|10586|10581|10581.4|10576.4|54
1668631500000|2022-11-16 20:45:00|10581.6|10576.6|10585.4|10580.4|10586.6|10581.6|10581.4|10576.4|57
1668631800000|2022-11-16 20:50:00|10585.5|10580.5|10586.2|10581.2|10587.9|10582.9|10583.9|10578.9|40
1668632100000|2022-11-16 20:55:00|10584.9|10579.9|10588.4|10583.4|10589.4|10584.4|10584.9|10579.9|55
1668632400000|2022-11-16 21:00:00|10588.5|10583.5|10589.1|10584.1|10591.2|10586.2|10588.3|10583.3|74
1668632700000|2022-11-16 21:05:00|10589|10584|10589|10584|10590.2|10585.2|10587.8|10582.8|12
1668633000000|2022-11-16 21:10:00|10588.9|10583.9|10590.8|10585.8|10591.2|10586.2|10588.8|10583.8|19
1668633300000|2022-11-16 21:15:00|10590.7|10585.7|10592.9|10587.9|10592.9|10587.9|10590.7|10585.7|28
1668633600000|2022-11-16 21:20:00|10592.8|10587.8|10593.8|10588.8|10593.8|10588.8|10589.9|10584.9|47
1668633900000|2022-11-16 21:25:00|10593.5|10588.5|10595.2|10590.2|10596.1|10591.1|10592.9|10587.9|22
1668634200000|2022-11-16 21:30:00|10595|10590|10594.8|10589.8|10595.3|10590.3|10593.8|10588.8|29
1668634500000|2022-11-16 21:35:00|10594.9|10589.9|10595.8|10590.8|10595.8|10590.8|10594.2|10589.2|12
1668634800000|2022-11-16 21:40:00|10595.7|10590.7|10594.6|10589.6|10596.6|10591.6|10594.3|10589.3|17
1668635100000|2022-11-16 21:45:00|10594.5|10589.5|10593.3|10588.3|10595.1|10590.1|10593|10588|5
1668635400000|2022-11-16 21:50:00|10593.5|10588.5|10593.8|10588.8|10594|10589|10593|10588|1
1668635700000|2022-11-16 21:55:00|10594.1|10589.1|10590.7|10581.7|10594.3|10589.3|10588.8|10581.7|45
1668646800000|2022-11-17 01:00:00|10599|10594|10600.8|10595.8|10602.8|10597.8|10596.8|10591.8|314
1668647100000|2022-11-17 01:05:00|10600.6|10595.6|10596.9|10591.9|10602.4|10597.4|10596.8|10591.8|42
1668647400000|2022-11-17 01:10:00|10597|10592|10595.6|10590.6|10600.6|10595.6|10595.2|10590.2|45
1668647700000|2022-11-17 01:15:00|10595.8|10590.8|10598.5|10593.5|10598.9|10593.9|10594.9|10589.9|41
1668648000000|2022-11-17 01:20:00|10598.4|10593.4|10602.5|10597.5|10602.8|10597.8|10597.4|10592.4|22
1668648300000|2022-11-17 01:25:00|10602.4|10597.4|10602.9|10597.9|10605|10600|10600.2|10595.2|14
1668648600000|2022-11-17 01:30:00|10602.8|10597.8|10602.5|10597.5|10603.4|10598.4|10600.6|10595.6|74
1668648900000|2022-11-17 01:35:00|10602.7|10597.7|10603|10598|10605.1|10600.1|10602.3|10597.3|11
1668649200000|2022-11-17 01:40:00|10603.1|10598.1|10605.4|10600.4|10605.4|10600.4|10601.9|10596.9|11
1668649500000|2022-11-17 01:45:00|10605.6|10600.6|10609.4|10604.4|10610|10605|10605.5|10600.5|98
1668649800000|2022-11-17 01:50:00|10609.6|10604.6|10612.1|10607.1|10612.3|10607.3|10608.4|10603.4|40
1668650100000|2022-11-17 01:55:00|10612.2|10607.2|10610.5|10605.5|10613.1|10608.1|10610.4|10605.4|18
1668650400000|2022-11-17 02:00:00|10610.6|10605.6|10608.1|10603.1|10610.6|10605.6|10607.6|10602.6|22
1668650700000|2022-11-17 02:05:00|10608.4|10603.4|10617.2|10612.2|10618|10613|10608.4|10603.4|61
1668651000000|2022-11-17 02:10:00|10617.3|10612.3|10618|10613|10620.4|10615.4|10617.2|10612.2|38
1668651300000|2022-11-17 02:15:00|10617.9|10612.9|10618.3|10613.3|10620.7|10615.7|10617.7|10612.7|56
1668651600000|2022-11-17 02:20:00|10618.2|10613.2|10623.8|10618.8|10623.8|10618.8|10618.2|10613.2|66
1668651900000|2022-11-17 02:25:00|10623.9|10618.9|10621.5|10616.5|10625|10620|10620.6|10615.6|55
1668652200000|2022-11-17 02:30:00|10621.4|10616.4|10616.2|10611.2|10621.9|10616.9|10615|10610|102
1668652500000|2022-11-17 02:35:00|10616.3|10611.3|10617|10612|10618.9|10613.9|10615.6|10610.6|30
1668652800000|2022-11-17 02:40:00|10616.8|10611.8|10616.8|10611.8|10617.4|10612.4|10614.6|10609.6|45
1668653100000|2022-11-17 02:45:00|10616.9|10611.9|10615.8|10610.8|10617.6|10612.6|10613.9|10608.9|27
1668653400000|2022-11-17 02:50:00|10615.9|10610.9|10618.3|10613.3|10619.3|10614.3|10615.9|10610.9|36
1668653700000|2022-11-17 02:55:00|10618.4|10613.4|10617.7|10612.7|10619.4|10614.4|10616.3|10611.3|27
1668654000000|2022-11-17 03:00:00|10617.3|10612.3|10620.6|10615.6|10621.9|10616.9|10617.3|10612.3|36
1668654300000|2022-11-17 03:05:00|10620.5|10615.5|10621.5|10616.5|10623|10618|10619.3|10614.3|67
1668654600000|2022-11-17 03:10:00|10621.3|10616.3|10626.1|10621.1|10626.7|10621.7|10621.1|10616.1|61
1668654900000|2022-11-17 03:15:00|10626.2|10621.2|10627.2|10622.2|10629|10624|10624.7|10619.7|210
1668655200000|2022-11-17 03:20:00|10627.4|10622.4|10625.5|10620.5|10628.2|10623.2|10625.4|10620.4|65
1668655500000|2022-11-17 03:25:00|10625.4|10620.4|10623.7|10618.7|10625.8|10620.8|10623.6|10618.6|57
1668655800000|2022-11-17 03:30:00|10623.4|10618.4|10625.7|10620.7|10625.9|10620.9|10622.7|10617.7|30
1668656100000|2022-11-17 03:35:00|10625.6|10620.6|10626.4|10621.4|10627.2|10622.2|10624.3|10619.3|19
1668656400000|2022-11-17 03:40:00|10626.3|10621.3|10624.7|10619.7|10626.4|10621.4|10623|10618|19
1668656700000|2022-11-17 03:45:00|10625|10620|10622.2|10617.2|10625|10620|10621.8|10616.8|19
1668657000000|2022-11-17 03:50:00|10622.3|10617.3|10622.6|10617.6|10624|10619|10622.1|10617.1|29
1668657300000|2022-11-17 03:55:00|10622.7|10617.7|10617.6|10612.6|10622.7|10617.7|10616.7|10611.7|50
1668657600000|2022-11-17 04:00:00|10617.5|10612.5|10616.6|10611.6|10618.4|10613.4|10615.5|10610.5|35
1668657900000|2022-11-17 04:05:00|10616.9|10611.9|10618.3|10613.3|10619.2|10614.2|10616.7|10611.7|64
1668658200000|2022-11-17 04:10:00|10618.4|10613.4|10617.2|10612.2|10618.7|10613.7|10616.9|10611.9|65
1668658500000|2022-11-17 04:15:00|10617.1|10612.1|10613.3|10608.3|10617.2|10612.2|10611.9|10606.9|79
1668658800000|2022-11-17 04:20:00|10613.4|10608.4|10613.7|10608.7|10615|10610|10612|10607|46
1668659100000|2022-11-17 04:25:00|10613.5|10608.5|10613.2|10608.2|10614.2|10609.2|10612.3|10607.3|33
1668659400000|2022-11-17 04:30:00|10613.3|10608.3|10614.2|10609.2|10614.6|10609.6|10613.1|10608.1|29
1668659700000|2022-11-17 04:35:00|10614.3|10609.3|10612.5|10607.5|10614.3|10609.3|10609.5|10604.5|67
1668660000000|2022-11-17 04:40:00|10612.6|10607.6|10614.8|10609.8|10615.1|10610.1|10612.5|10607.5|23
1668660300000|2022-11-17 04:45:00|10614.7|10609.7|10614.7|10609.7|10616|10611|10613.9|10608.9|17
1668660600000|2022-11-17 04:50:00|10614.8|10609.8|10615|10610|10615.5|10610.5|10613.9|10608.9|35
1668660900000|2022-11-17 04:55:00|10614.9|10609.9|10617.5|10612.5|10618.6|10613.6|10614.7|10609.7|24
1668661200000|2022-11-17 05:00:00|10617.6|10612.6|10616.8|10611.8|10619.9|10614.9|10616.8|10611.8|25
1668661500000|2022-11-17 05:05:00|10616.7|10611.7|10616.5|10611.5|10618.3|10613.3|10615.2|10610.2|17
1668661800000|2022-11-17 05:10:00|10616.4|10611.4|10615.9|10610.9|10618.4|10613.4|10615.7|10610.7|23
1668662100000|2022-11-17 05:15:00|10616|10611|10609.4|10604.4|10616.2|10611.2|10608.3|10603.3|40
1668662400000|2022-11-17 05:20:00|10609.5|10604.5|10605.9|10600.9|10610.4|10605.4|10605.6|10600.6|41
1668662700000|2022-11-17 05:25:00|10605.8|10600.8|10607.3|10602.3|10608.6|10603.6|10605.4|10600.4|30
1668663000000|2022-11-17 05:30:00|10607|10602|10611|10606|10611.4|10606.4|10606.5|10601.5|48
1668663300000|2022-11-17 05:35:00|10611.4|10606.4|10611.2|10606.2|10613|10608|10610.8|10605.8|27
1668663600000|2022-11-17 05:40:00|10611|10606|10609.3|10604.3|10611|10606|10606.5|10601.5|40
1668663900000|2022-11-17 05:45:00|10609.4|10604.4|10608.9|10603.9|10610.9|10605.9|10608.5|10603.5|26
1668664200000|2022-11-17 05:50:00|10609.1|10604.1|10610.9|10605.9|10611.4|10606.4|10608.6|10603.6|32
1668664500000|2022-11-17 05:55:00|10611.2|10606.2|10608.5|10603.5|10611.2|10606.2|10607.8|10602.8|30
1668664800000|2022-11-17 06:00:00|10608.7|10603.7|10605.4|10600.4|10609.7|10604.7|10605.4|10600.4|37
1668665100000|2022-11-17 06:05:00|10605.6|10600.6|10605.2|10600.2|10605.8|10600.8|10601.8|10596.8|66
1668665400000|2022-11-17 06:10:00|10605|10600|10603.2|10598.2|10605.4|10600.4|10601.7|10596.7|48
1668665700000|2022-11-17 06:15:00|10603.3|10598.3|10605.7|10600.7|10606.5|10601.5|10600.8|10595.8|105
1668666000000|2022-11-17 06:20:00|10605.8|10600.8|10604.2|10599.2|10607.8|10602.8|10603.3|10598.3|88
1668666300000|2022-11-17 06:25:00|10604.3|10599.3|10602.1|10597.1|10607|10602|10601.7|10596.7|45
1668666600000|2022-11-17 06:30:00|10602.2|10597.2|10604.3|10599.3|10605|10600|10602.2|10597.2|102
1668666900000|2022-11-17 06:35:00|10604.4|10599.4|10602|10597|10604.8|10599.8|10600.4|10595.4|52
1668667200000|2022-11-17 06:40:00|10602.1|10597.1|10604.2|10599.2|10605.3|10600.3|10601.8|10596.8|25
1668667500000|2022-11-17 06:45:00|10604|10599|10598.2|10593.2|10604|10599|10596.9|10591.9|95
1668667800000|2022-11-17 06:50:00|10598.3|10593.3|10599.3|10594.3|10599.5|10594.5|10596.7|10591.7|34
1668668100000|2022-11-17 06:55:00|10599.2|10594.2|10600.3|10595.3|10601.8|10596.8|10596.9|10591.9|47
1668668400000|2022-11-17 07:00:00|10600.2|10595.2|10604|10599|10605.2|10600.2|10600.2|10595.2|82
1668668700000|2022-11-17 07:05:00|10603.7|10598.7|10610.4|10605.4|10610.6|10605.6|10603.7|10598.7|65
1668669000000|2022-11-17 07:10:00|10610.2|10605.2|10609.2|10604.2|10612.8|10607.8|10608.6|10603.6|63
1668669300000|2022-11-17 07:15:00|10609|10604|10608.2|10603.2|10609.8|10604.8|10606|10601|43
1668669600000|2022-11-17 07:20:00|10607.9|10602.9|10611.7|10606.7|10612.2|10607.2|10605.6|10600.6|51
1668669900000|2022-11-17 07:25:00|10611.8|10606.8|10610.9|10605.9|10615.5|10610.5|10609.4|10604.4|35
1668670200000|2022-11-17 07:30:00|10610.8|10605.8|10596.7|10591.7|10610.9|10605.9|10596.4|10591.4|74
1668670500000|2022-11-17 07:35:00|10596.9|10591.9|10596.6|10591.6|10599.2|10594.2|10593.1|10588.1|82
1668670800000|2022-11-17 07:40:00|10596.7|10591.7|10598.3|10593.3|10598.6|10593.6|10595.4|10590.4|46
1668671100000|2022-11-17 07:45:00|10598.2|10593.2|10599.8|10594.8|10602.2|10597.2|10597|10592|29
1668671400000|2022-11-17 07:50:00|10599.9|10594.9|10601|10596|10604.3|10599.3|10599.6|10594.6|35
1668671700000|2022-11-17 07:55:00|10600.8|10595.8|10592.3|10587.3|10602|10597|10588.9|10583.9|93
1668672000000|2022-11-17 08:00:00|10592.4|10587.4|10584.6|10579.6|10593.2|10588.2|10582.2|10577.2|187
1668672300000|2022-11-17 08:05:00|10584.7|10579.7|10593.6|10588.6|10594.6|10589.6|10583.7|10578.7|205
1668672600000|2022-11-17 08:10:00|10593.5|10588.5|10588.5|10583.5|10594.6|10589.6|10587.1|10582.1|77
1668672900000|2022-11-17 08:15:00|10588.4|10583.4|10581.5|10576.5|10589.3|10584.3|10575.1|10570.1|128
1668673200000|2022-11-17 08:20:00|10581.3|10576.3|10588|10583|10588.5|10583.5|10579.1|10574.1|111
1668673500000|2022-11-17 08:25:00|10587.9|10582.9|10590.6|10585.6|10591.9|10586.9|10586.3|10581.3|95
1668673800000|2022-11-17 08:30:00|10590.5|10585.5|10586.8|10581.8|10591.2|10586.2|10586.5|10581.5|57
1668674100000|2022-11-17 08:35:00|10587|10582|10587.5|10582.5|10590|10585|10583|10578|75
1668674400000|2022-11-17 08:40:00|10587.6|10582.6|10591.1|10586.1|10592.9|10587.9|10587.5|10582.5|113
1668674700000|2022-11-17 08:45:00|10591|10586|10591.6|10586.6|10595.6|10590.6|10589.5|10584.5|97
1668675000000|2022-11-17 08:50:00|10591.7|10586.7|10598|10593|10599.5|10594.5|10591.1|10586.1|108
1668675300000|2022-11-17 08:55:00|10597.6|10592.6|10600.3|10595.3|10601.5|10596.5|10594.5|10589.5|62
1668675600000|2022-11-17 09:00:00|10600.4|10595.4|10603.3|10598.3|10603.6|10598.6|10599.5|10594.5|48
1668675900000|2022-11-17 09:05:00|10602.9|10597.9|10606.3|10601.3|10607.4|10602.4|10602|10597|107
1668676200000|2022-11-17 09:10:00|10606.2|10601.2|10605.3|10600.3|10608.2|10603.2|10601.9|10596.9|72
1668676500000|2022-11-17 09:15:00|10605.5|10600.5|10604.2|10599.2|10606.3|10601.3|10602.2|10597.2|27
1668676800000|2022-11-17 09:20:00|10604.3|10599.3|10602.1|10597.1|10606.6|10601.6|10601|10596|50
1668677100000|2022-11-17 09:25:00|10602|10597|10606.9|10601.9|10607.8|10602.8|10599.6|10594.6|45
1668677400000|2022-11-17 09:30:00|10607.2|10602.2|10620.4|10615.4|10621.1|10616.1|10607.1|10602.1|129
1668677700000|2022-11-17 09:35:00|10620.2|10615.2|10622.9|10617.9|10626.2|10621.2|10619|10614|197
1668678000000|2022-11-17 09:40:00|10623|10618|10623.4|10618.4|10623.9|10618.9|10619.3|10614.3|117
1668678300000|2022-11-17 09:45:00|10623.3|10618.3|10621|10616|10623.3|10618.3|10617.1|10612.1|80
1668678600000|2022-11-17 09:50:00|10621.3|10616.3|10622.7|10617.7|10627|10622|10621.2|10616.2|103
1668678900000|2022-11-17 09:55:00|10622.6|10617.6|10621.2|10616.2|10627.2|10622.2|10619.7|10614.7|104
1668679200000|2022-11-17 10:00:00|10621.1|10616.1|10623.3|10618.3|10624.4|10619.4|10619.7|10614.7|70
1668679500000|2022-11-17 10:05:00|10623|10618|10624.4|10619.4|10624.4|10619.4|10620.8|10615.8|34
1668679800000|2022-11-17 10:10:00|10624.6|10619.6|10629.3|10624.3|10635.3|10630.3|10624.6|10619.6|100
1668680100000|2022-11-17 10:15:00|10629.4|10624.4|10626.9|10621.9|10629.9|10624.9|10625.9|10620.9|60
1668680400000|2022-11-17 10:20:00|10627|10622|10626.1|10621.1|10629.4|10624.4|10625|10620|21
1668680700000|2022-11-17 10:25:00|10625.9|10620.9|10620.5|10615.5|10626.9|10621.9|10619.9|10614.9|60
1668681000000|2022-11-17 10:30:00|10620.4|10615.4|10625.1|10620.1|10626.1|10621.1|10620.3|10615.3|108
1668681300000|2022-11-17 10:35:00|10624.9|10619.9|10627|10622|10631.9|10626.9|10624.4|10619.4|69
1668681600000|2022-11-17 10:40:00|10627.1|10622.1|10628.9|10623.9|10630.5|10625.5|10627|10622|26
1668681900000|2022-11-17 10:45:00|10629|10624|10647.6|10642.6|10648.3|10643.3|10629|10624|348
1668682200000|2022-11-17 10:50:00|10647.9|10642.9|10649.2|10644.2|10653.4|10648.4|10646.9|10641.9|185
1668682500000|2022-11-17 10:55:00|10649.1|10644.1|10648.8|10643.8|10649.9|10644.9|10644.3|10639.3|121
1668682800000|2022-11-17 11:00:00|10648.7|10643.7|10653.1|10648.1|10653.8|10648.8|10645|10640|103
1668683100000|2022-11-17 11:05:00|10653.2|10648.2|10647.6|10642.6|10653.8|10648.8|10647.3|10642.3|62
1668683400000|2022-11-17 11:10:00|10647.5|10642.5|10649.1|10644.1|10649.3|10644.3|10643|10638|99
1668683700000|2022-11-17 11:15:00|10649.2|10644.2|10648.4|10643.4|10651|10646|10646.8|10641.8|31
1668684000000|2022-11-17 11:20:00|10648.5|10643.5|10650.6|10645.6|10655.1|10650.1|10647.4|10642.4|51
1668684300000|2022-11-17 11:25:00|10650.4|10645.4|10648.5|10643.5|10653.1|10648.1|10648.1|10643.1|52
1668684600000|2022-11-17 11:30:00|10648.6|10643.6|10643.5|10638.5|10648.9|10643.9|10642.5|10637.5|88
1668684900000|2022-11-17 11:35:00|10643.6|10638.6|10660.9|10655.9|10661.2|10656.2|10638.3|10633.3|249
1668685200000|2022-11-17 11:40:00|10661|10656|10653.8|10648.8|10664.4|10659.4|10652.2|10647.2|170
1668685500000|2022-11-17 11:45:00|10653.7|10648.7|10653.7|10648.7|10655.4|10650.4|10648.7|10643.7|108
1668685800000|2022-11-17 11:50:00|10653.5|10648.5|10642.3|10637.3|10653.6|10648.6|10642.2|10637.2|102
1668686100000|2022-11-17 11:55:00|10642.4|10637.4|10643.4|10638.4|10645.4|10640.4|10641.8|10636.8|49
1668686400000|2022-11-17 12:00:00|10643.7|10638.7|10638.4|10633.4|10643.7|10638.7|10635.3|10630.3|105
1668686700000|2022-11-17 12:05:00|10638.5|10633.5|10640.4|10635.4|10642.7|10637.7|10637.7|10632.7|78
1668687000000|2022-11-17 12:10:00|10640.5|10635.5|10640.3|10635.3|10643.9|10638.9|10640.2|10635.2|66
1668687300000|2022-11-17 12:15:00|10640.2|10635.2|10641.4|10636.4|10644.4|10639.4|10638.5|10633.5|74
1668687600000|2022-11-17 12:20:00|10641.5|10636.5|10648|10643|10652.1|10647.1|10641.2|10636.2|122
1668687900000|2022-11-17 12:25:00|10648.1|10643.1|10647.4|10642.4|10650.1|10645.1|10635.1|10630.1|273
1668688200000|2022-11-17 12:30:00|10647.3|10642.3|10651.4|10646.4|10653.9|10648.9|10646.6|10641.6|68
1668688500000|2022-11-17 12:35:00|10651.5|10646.5|10656.7|10651.7|10659.4|10654.4|10647.7|10642.7|75
1668688800000|2022-11-17 12:40:00|10657|10652|10660.7|10655.7|10663.1|10658.1|10654.4|10649.4|78
1668689100000|2022-11-17 12:45:00|10660.6|10655.6|10662.7|10657.7|10665.6|10660.6|10660.5|10655.5|158
1668689400000|2022-11-17 12:50:00|10662.6|10657.6|10664.6|10659.6|10664.6|10659.6|10657.3|10652.3|113
1668689700000|2022-11-17 12:55:00|10664.7|10659.7|10664.3|10659.3|10673.9|10668.9|10664.3|10659.3|268
1668690000000|2022-11-17 13:00:00|10664.5|10659.5|10675.8|10670.8|10677.1|10672.1|10662.9|10657.9|388
1668690300000|2022-11-17 13:05:00|10675.7|10670.7|10673.7|10668.7|10681.1|10676.1|10671.1|10666.1|196
1668690600000|2022-11-17 13:10:00|10674.2|10669.2|10675|10670|10680.3|10675.3|10671.3|10666.3|131
1668690900000|2022-11-17 13:15:00|10674.4|10669.4|10669.9|10664.9|10675.9|10670.9|10669.9|10664.9|392
1668691200000|2022-11-17 13:20:00|10669.8|10664.8|10665.8|10660.8|10672.6|10667.6|10665.6|10660.6|210
1668691500000|2022-11-17 13:25:00|10665.7|10660.7|10659.5|10654.5|10667.8|10662.8|10659|10654|96
1668691800000|2022-11-17 13:30:00|10659.4|10654.4|10660.5|10655.5|10664.2|10659.2|10643|10638|551
1668692100000|2022-11-17 13:35:00|10660.2|10655.2|10667.5|10662.5|10669.1|10664.1|10657|10652|131
1668692400000|2022-11-17 13:40:00|10667.1|10662.1|10663.2|10658.2|10673.1|10668.1|10661.2|10656.2|199
1668692700000|2022-11-17 13:45:00|10663.5|10658.5|10677.5|10672.5|10679.1|10674.1|10662.4|10657.4|252
1668693000000|2022-11-17 13:50:00|10677.4|10672.4|10677.1|10672.1|10680.5|10675.5|10674.6|10669.6|175
1668693300000|2022-11-17 13:55:00|10677|10672|10684.2|10679.2|10685.5|10680.5|10675.9|10670.9|253
1668693600000|2022-11-17 14:00:00|10683.9|10678.9|10684.3|10679.3|10686.3|10681.3|10680|10675|356
1668693900000|2022-11-17 14:05:00|10684.2|10679.2|10683.7|10678.7|10691.2|10686.2|10682.5|10677.5|357
1668694200000|2022-11-17 14:10:00|10683.9|10678.9|10681.5|10676.5|10685.5|10680.5|10679.1|10674.1|312
1668694500000|2022-11-17 14:15:00|10681.3|10676.3|10679.4|10674.4|10681.8|10676.8|10675.7|10670.7|187
1668694800000|2022-11-17 14:20:00|10679.5|10674.5|10680.7|10675.7|10681.9|10676.9|10676.6|10671.6|116
1668695100000|2022-11-17 14:25:00|10680.8|10675.8|10669|10664|10684.6|10679.6|10668.5|10663.5|216
1668695400000|2022-11-17 14:30:00|10670.5|10665.5|10665.5|10660.5|10670.6|10665.6|10661.9|10656.9|323
1668695700000|2022-11-17 14:35:00|10665.4|10660.4|10666.1|10661.1|10670.7|10665.7|10663.8|10658.8|162
1668696000000|2022-11-17 14:40:00|10666.2|10661.2|10662.4|10657.4|10669.1|10664.1|10656.9|10651.9|521
1668696300000|2022-11-17 14:45:00|10662.3|10657.3|10658.9|10653.9|10665.5|10660.5|10656.8|10651.8|138
1668696600000|2022-11-17 14:50:00|10659|10654|10666.3|10661.3|10667.2|10662.2|10652.8|10647.8|242
1668696900000|2022-11-17 14:55:00|10666.4|10661.4|10666.6|10661.6|10667.6|10662.6|10660.9|10655.9|227
1668697200000|2022-11-17 15:00:00|10666.5|10661.5|10663.3|10658.3|10668.8|10663.8|10659.8|10654.8|236
1668697500000|2022-11-17 15:05:00|10663.2|10658.2|10664.7|10659.7|10666.8|10661.8|10659.9|10654.9|126
1668697800000|2022-11-17 15:10:00|10664.4|10659.4|10666.3|10661.3|10667.8|10662.8|10660.5|10655.5|126
1668698100000|2022-11-17 15:15:00|10666.4|10661.4|10657.7|10652.7|10667.6|10662.6|10657.7|10652.7|151
1668698400000|2022-11-17 15:20:00|10657.8|10652.8|10662.3|10657.3|10664.7|10659.7|10657.6|10652.6|166
1668698700000|2022-11-17 15:25:00|10662.4|10657.4|10650.4|10645.4|10662.8|10657.8|10650.1|10645.1|278
1668699000000|2022-11-17 15:30:00|10650.5|10645.5|10668.5|10663.5|10668.8|10663.8|10650.4|10645.4|259
1668699300000|2022-11-17 15:35:00|10668.3|10663.3|10671.4|10666.4|10671.8|10666.8|10664.3|10659.3|212
1668699600000|2022-11-17 15:40:00|10671.3|10666.3|10669.6|10664.6|10674|10669|10665|10660|225
1668699900000|2022-11-17 15:45:00|10669.7|10664.7|10677.7|10672.7|10679.1|10674.1|10669.7|10664.7|283
1668700200000|2022-11-17 15:50:00|10677.8|10672.8|10676.7|10671.7|10679.5|10674.5|10674.3|10669.3|192
1668700500000|2022-11-17 15:55:00|10676.5|10671.5|10673.7|10668.7|10680.3|10675.3|10672.8|10667.8|155
1668700800000|2022-11-17 16:00:00|10673.6|10668.6|10676.2|10671.2|10677|10672|10670.7|10665.7|152
1668701100000|2022-11-17 16:05:00|10676.3|10671.3|10677.9|10672.9|10680.3|10675.3|10673.7|10668.7|148
1668701400000|2022-11-17 16:10:00|10677.8|10672.8|10675.2|10670.2|10679.6|10674.6|10673.8|10668.8|95
1668701700000|2022-11-17 16:15:00|10675.1|10670.1|10678.8|10673.8|10679.6|10674.6|10675|10670|209
1668702000000|2022-11-17 16:20:00|10678.9|10673.9|10677.6|10672.6|10682.6|10677.6|10676.4|10671.4|104
1668702300000|2022-11-17 16:25:00|10677.7|10672.7|10675.3|10670.3|10679.3|10674.3|10673.4|10668.4|76
1668702600000|2022-11-17 16:30:00|10675.4|10670.4|10678.2|10673.2|10680.8|10675.8|10675.2|10670.2|112
1668702900000|2022-11-17 16:35:00|10678.1|10673.1|10673.8|10668.8|10678.4|10673.4|10673.8|10668.8|92
1668703200000|2022-11-17 16:40:00|10673.9|10668.9|10672.9|10667.9|10676|10671|10671.8|10666.8|71
1668703500000|2022-11-17 16:45:00|10672.8|10667.8|10678.6|10673.6|10680.8|10675.8|10671.8|10666.8|93
1668703800000|2022-11-17 16:50:00|10678.5|10673.5|10675.2|10670.2|10678.5|10673.5|10672.9|10667.9|56
1668704100000|2022-11-17 16:55:00|10674.7|10669.7|10662|10657|10674.7|10669.7|10658.7|10653.7|220
1668704400000|2022-11-17 17:00:00|10661.9|10656.9|10652.8|10647.8|10661.9|10656.9|10652.1|10647.1|164
1668704700000|2022-11-17 17:05:00|10652.7|10647.7|10650.1|10645.1|10653.6|10648.6|10647.6|10642.6|181
1668705000000|2022-11-17 17:10:00|10650.2|10645.2|10654.5|10649.5|10655.8|10650.8|10649.2|10644.2|119
1668705300000|2022-11-17 17:15:00|10654.4|10649.4|10659.9|10654.9|10660.7|10655.7|10651.7|10646.7|67
1668705600000|2022-11-17 17:20:00|10659.6|10654.6|10660.8|10655.8|10660.8|10655.8|10656.5|10651.5|115
1668705900000|2022-11-17 17:25:00|10660.7|10655.7|10659.3|10654.3|10660.8|10655.8|10655.7|10650.7|53
1668706200000|2022-11-17 17:30:00|10659.5|10654.5|10655.7|10650.7|10659.8|10654.8|10655.6|10650.6|88
1668706500000|2022-11-17 17:35:00|10655.8|10650.8|10653|10648|10657.6|10652.6|10651.5|10646.5|85
1668706800000|2022-11-17 17:40:00|10653.1|10648.1|10655.5|10650.5|10657.8|10652.8|10650.8|10645.8|118
1668707100000|2022-11-17 17:45:00|10655.4|10650.4|10647.1|10642.1|10655.5|10650.5|10644.8|10639.8|124
1668707400000|2022-11-17 17:50:00|10646.8|10641.8|10646.4|10641.4|10647.6|10642.6|10641|10636|171
1668707700000|2022-11-17 17:55:00|10646.3|10641.3|10648|10643|10650.7|10645.7|10645.9|10640.9|75
1668708000000|2022-11-17 18:00:00|10648.1|10643.1|10648.4|10643.4|10649.3|10644.3|10645.9|10640.9|76
1668708300000|2022-11-17 18:05:00|10648.5|10643.5|10647.5|10642.5|10648.8|10643.8|10644.2|10639.2|52
1668708600000|2022-11-17 18:10:00|10647.6|10642.6|10647.3|10642.3|10647.9|10642.9|10644|10639|56
1668708900000|2022-11-17 18:15:00|10647|10642|10637.8|10632.8|10647.6|10642.6|10635.6|10630.6|208
1668709200000|2022-11-17 18:20:00|10637.9|10632.9|10639.9|10634.9|10639.9|10634.9|10634.7|10629.7|90
1668709500000|2022-11-17 18:25:00|10640|10635|10639.3|10634.3|10640.7|10635.7|10638|10633|56
1668709800000|2022-11-17 18:30:00|10639.4|10634.4|10632.8|10627.8|10639.7|10634.7|10632.5|10627.5|90
1668710100000|2022-11-17 18:35:00|10633|10628|10632|10627|10634.5|10629.5|10629.5|10624.5|51
1668710400000|2022-11-17 18:40:00|10631.7|10626.7|10632.7|10627.7|10634.5|10629.5|10629.9|10624.9|54
1668710700000|2022-11-17 18:45:00|10632.6|10627.6|10635.5|10630.5|10636.3|10631.3|10631.8|10626.8|35
1668711000000|2022-11-17 18:50:00|10635.6|10630.6|10635.3|10630.3|10637.1|10632.1|10633.7|10628.7|71
1668711300000|2022-11-17 18:55:00|10635.2|10630.2|10635.8|10630.8|10636.5|10631.5|10633.6|10628.6|20
1668711600000|2022-11-17 19:00:00|10635.6|10630.6|10631.6|10626.6|10637.6|10632.6|10630.7|10625.7|33
1668711900000|2022-11-17 19:05:00|10631.5|10626.5|10636.3|10631.3|10636.3|10631.3|10630.9|10625.9|43
1668712200000|2022-11-17 19:10:00|10636.2|10631.2|10635.1|10630.1|10638.9|10633.9|10633.5|10628.5|72
1668712500000|2022-11-17 19:15:00|10635.2|10630.2|10639.7|10634.7|10639.8|10634.8|10635.1|10630.1|94
1668712800000|2022-11-17 19:20:00|10639.8|10634.8|10636.6|10631.6|10640.3|10635.3|10636.1|10631.1|93
1668713100000|2022-11-17 19:25:00|10636.9|10631.9|10640.3|10635.3|10640.8|10635.8|10636.5|10631.5|27
1668713400000|2022-11-17 19:30:00|10640.2|10635.2|10636.4|10631.4|10640.4|10635.4|10636.2|10631.2|24
1668713700000|2022-11-17 19:35:00|10636.3|10631.3|10639.3|10634.3|10641.6|10636.6|10636.2|10631.2|64
1668714000000|2022-11-17 19:40:00|10639.5|10634.5|10639.7|10634.7|10641.1|10636.1|10637.8|10632.8|24
1668714300000|2022-11-17 19:45:00|10639.8|10634.8|10633.9|10628.9|10641.1|10636.1|10633.8|10628.8|37
1668714600000|2022-11-17 19:50:00|10633.8|10628.8|10635|10630|10637.2|10632.2|10633.8|10628.8|107
1668714900000|2022-11-17 19:55:00|10634.9|10629.9|10636.8|10631.8|10638.3|10633.3|10634.8|10629.8|336
1668715200000|2022-11-17 20:00:00|10636.9|10631.9|10637.9|10632.9|10642.8|10637.8|10636.6|10631.6|64
1668715500000|2022-11-17 20:05:00|10638|10633|10635.1|10630.1|10638|10633|10632.4|10627.4|65
1668715800000|2022-11-17 20:10:00|10635.2|10630.2|10636.3|10631.3|10636.9|10631.9|10634.9|10629.9|28
1668716100000|2022-11-17 20:15:00|10636.2|10631.2|10637.8|10632.8|10639.4|10634.4|10635.6|10630.6|78
1668716400000|2022-11-17 20:20:00|10637.9|10632.9|10639.1|10634.1|10640.1|10635.1|10637.6|10632.6|38
1668716700000|2022-11-17 20:25:00|10639.2|10634.2|10639.6|10634.6|10641|10636|10638.1|10633.1|14
1668717000000|2022-11-17 20:30:00|10639.7|10634.7|10637.8|10632.8|10639.8|10634.8|10637.2|10632.2|59
1668717300000|2022-11-17 20:35:00|10637.9|10632.9|10638.5|10633.5|10639.6|10634.6|10637|10632|34
1668717600000|2022-11-17 20:40:00|10638.4|10633.4|10638.3|10633.3|10638.6|10633.6|10636.8|10631.8|39
1668717900000|2022-11-17 20:45:00|10638.2|10633.2|10632.5|10627.5|10638.3|10633.3|10631.6|10626.6|65
1668718200000|2022-11-17 20:50:00|10632.4|10627.4|10633.6|10628.6|10634.8|10629.8|10631.7|10626.7|22
1668718500000|2022-11-17 20:55:00|10633.5|10628.5|10631.4|10626.4|10634.4|10629.4|10631|10626|108
1668718800000|2022-11-17 21:00:00|10631.6|10626.6|10631.2|10626.2|10632.5|10627.5|10631.1|10626.1|61
1668719100000|2022-11-17 21:05:00|10631.3|10626.3|10631.5|10626.5|10631.9|10626.9|10630.2|10625.2|9
1668719400000|2022-11-17 21:10:00|10631.4|10626.4|10630.8|10625.8|10631.5|10626.5|10630.2|10625.2|6
1668719700000|2022-11-17 21:15:00|10630.9|10625.9|10632.8|10627.8|10633.2|10628.2|10630.8|10625.8|20
1668720000000|2022-11-17 21:20:00|10632.7|10627.7|10632.2|10627.2|10632.8|10627.8|10630.8|10625.8|10
1668720300000|2022-11-17 21:25:00|10632.3|10627.3|10633.4|10628.4|10634.2|10629.2|10632.2|10627.2|46
1668720600000|2022-11-17 21:30:00|10633.2|10628.2|10633.2|10628.2|10634.2|10629.2|10632.7|10627.7|28
1668720900000|2022-11-17 21:35:00|10633.3|10628.3|10632.2|10627.2|10633.4|10628.4|10631.9|10626.9|1
1668721200000|2022-11-17 21:40:00|10632.3|10627.3|10632.2|10627.2|10633.1|10628.1|10632|10627|2
1668721500000|2022-11-17 21:45:00|10632.4|10627.4|10631|10626|10632.6|10627.6|10630.5|10625.5|42
1668721800000|2022-11-17 21:50:00|10631.1|10626.1|10632.2|10627.2|10632.4|10627.4|10630.9|10625.9|12
1668722100000|2022-11-17 21:55:00|10632.1|10627.1|10636.5|10627.5|10637.2|10628.8|10631.8|10626.8|9
1668733200000|2022-11-18 01:00:00|10625.1|10620.1|10627.2|10622.2|10629.3|10624.3|10625.1|10620.1|217
1668733500000|2022-11-18 01:05:00|10627.3|10622.3|10626.4|10621.4|10631.4|10626.4|10625.4|10620.4|178
1668733800000|2022-11-18 01:10:00|10626.3|10621.3|10622.8|10617.8|10626.3|10621.3|10619.9|10614.9|48
1668734100000|2022-11-18 01:15:00|10622.9|10617.9|10623.3|10618.3|10625.6|10620.6|10620.9|10615.9|38
1668734400000|2022-11-18 01:20:00|10623.2|10618.2|10620.1|10615.1|10623.5|10618.5|10619.2|10614.2|27
1668734700000|2022-11-18 01:25:00|10620.2|10615.2|10622.1|10617.1|10623|10618|10620.2|10615.2|9
1668735000000|2022-11-18 01:30:00|10622|10617|10624.8|10619.8|10627.8|10622.8|10621|10616|23
1668735300000|2022-11-18 01:35:00|10624.9|10619.9|10630.4|10625.4|10631.1|10626.1|10624.9|10619.9|41
1668735600000|2022-11-18 01:40:00|10630.5|10625.5|10630|10625|10631.2|10626.2|10628.7|10623.7|24
1668735900000|2022-11-18 01:45:00|10629.9|10624.9|10630.1|10625.1|10630.2|10625.2|10627.1|10622.1|16
1668736200000|2022-11-18 01:50:00|10630.2|10625.2|10629.9|10624.9|10633.5|10628.5|10629.2|10624.2|44
1668736500000|2022-11-18 01:55:00|10630|10625|10627.9|10622.9|10630.5|10625.5|10626.1|10621.1|54
1668736800000|2022-11-18 02:00:00|10628|10623|10622|10617|10628|10623|10620|10615|56
1668737100000|2022-11-18 02:05:00|10621.9|10616.9|10619.7|10614.7|10623.2|10618.2|10619.2|10614.2|187
1668737400000|2022-11-18 02:10:00|10619.8|10614.8|10624.5|10619.5|10625|10620|10619.5|10614.5|157
1668737700000|2022-11-18 02:15:00|10624.6|10619.6|10625.1|10620.1|10626.3|10621.3|10623.2|10618.2|92
1668738000000|2022-11-18 02:20:00|10625.3|10620.3|10620.4|10615.4|10625.7|10620.7|10620.4|10615.4|61
1668738300000|2022-11-18 02:25:00|10620.2|10615.2|10618.2|10613.2|10623|10618|10618|10613|17
1668738600000|2022-11-18 02:30:00|10618.1|10613.1|10621.4|10616.4|10621.6|10616.6|10617.1|10612.1|57
1668738900000|2022-11-18 02:35:00|10621.6|10616.6|10619.4|10614.4|10621.7|10616.7|10618.3|10613.3|34
1668739200000|2022-11-18 02:40:00|10619.5|10614.5|10625.9|10620.9|10626.1|10621.1|10619.5|10614.5|35
1668739500000|2022-11-18 02:45:00|10626.1|10621.1|10625|10620|10626.3|10621.3|10623.1|10618.1|35
1668739800000|2022-11-18 02:50:00|10624.9|10619.9|10624.2|10619.2|10628|10623|10623.6|10618.6|137
1668740100000|2022-11-18 02:55:00|10624.4|10619.4|10625.9|10620.9|10626.7|10621.7|10621.3|10616.3|39
1668740400000|2022-11-18 03:00:00|10625.8|10620.8|10621.5|10616.5|10626.3|10621.3|10619.1|10614.1|19
1668740700000|2022-11-18 03:05:00|10621.6|10616.6|10620.7|10615.7|10623|10618|10620.3|10615.3|22
1668741000000|2022-11-18 03:10:00|10620.8|10615.8|10622.8|10617.8|10623.7|10618.7|10620.6|10615.6|10
1668741300000|2022-11-18 03:15:00|10623|10618|10623.1|10618.1|10625.8|10620.8|10622.1|10617.1|25
1668741600000|2022-11-18 03:20:00|10622.9|10617.9|10624.3|10619.3|10624.7|10619.7|10622.1|10617.1|5
1668741900000|2022-11-18 03:25:00|10624.2|10619.2|10624|10619|10626.3|10621.3|10623.1|10618.1|21
1668742200000|2022-11-18 03:30:00|10624.1|10619.1|10623.1|10618.1|10625.7|10620.7|10623|10618|12
1668742500000|2022-11-18 03:35:00|10623.2|10618.2|10623|10618|10623.7|10618.7|10621.5|10616.5|10
1668742800000|2022-11-18 03:40:00|10622.9|10617.9|10616.9|10611.9|10623.1|10618.1|10616.7|10611.7|27
1668743100000|2022-11-18 03:45:00|10617|10612|10606.4|10601.4|10617.5|10612.5|10606.4|10601.4|132
1668743400000|2022-11-18 03:50:00|10606.3|10601.3|10608.8|10603.8|10609.2|10604.2|10603|10598|51
1668743700000|2022-11-18 03:55:00|10608.9|10603.9|10610.2|10605.2|10610.9|10605.9|10607.9|10602.9|21
1668744000000|2022-11-18 04:00:00|10610.3|10605.3|10613.8|10608.8|10613.8|10608.8|10610.3|10605.3|37
1668744300000|2022-11-18 04:05:00|10613.9|10608.9|10614.3|10609.3|10615.8|10610.8|10613.5|10608.5|23
1668744600000|2022-11-18 04:10:00|10614.4|10609.4|10615.7|10610.7|10616.5|10611.5|10614.2|10609.2|18
1668744900000|2022-11-18 04:15:00|10615.6|10610.6|10616.3|10611.3|10616.9|10611.9|10613.7|10608.7|15
1668745200000|2022-11-18 04:20:00|10616.2|10611.2|10616.7|10611.7|10618.1|10613.1|10616.1|10611.1|18
1668745500000|2022-11-18 04:25:00|10616.8|10611.8|10619.2|10614.2|10619.8|10614.8|10616.8|10611.8|24
1668745800000|2022-11-18 04:30:00|10619.1|10614.1|10621.4|10616.4|10622.3|10617.3|10618.5|10613.5|100
1668746100000|2022-11-18 04:35:00|10621.5|10616.5|10623.8|10618.8|10624.1|10619.1|10621.2|10616.2|36
1668746400000|2022-11-18 04:40:00|10623.7|10618.7|10626.6|10621.6|10628.4|10623.4|10620.9|10615.9|76
1668746700000|2022-11-18 04:45:00|10626.7|10621.7|10630|10625|10630.5|10625.5|10626.1|10621.1|91
1668747000000|2022-11-18 04:50:00|10629.9|10624.9|10629|10624|10631.1|10626.1|10628.1|10623.1|27
1668747300000|2022-11-18 04:55:00|10629.1|10624.1|10628.2|10623.2|10630.7|10625.7|10627.8|10622.8|14
1668747600000|2022-11-18 05:00:00|10628.3|10623.3|10627.2|10622.2|10628.3|10623.3|10625.8|10620.8|55
1668747900000|2022-11-18 05:05:00|10627.1|10622.1|10627.9|10622.9|10629.1|10624.1|10625.7|10620.7|38
1668748200000|2022-11-18 05:10:00|10627.7|10622.7|10626.4|10621.4|10627.7|10622.7|10624.6|10619.6|11
1668748500000|2022-11-18 05:15:00|10626.3|10621.3|10627.3|10622.3|10628.3|10623.3|10623.9|10618.9|26
1668748800000|2022-11-18 05:20:00|10627.1|10622.1|10629.1|10624.1|10629.4|10624.4|10626.7|10621.7|10
1668749100000|2022-11-18 05:25:00|10629.3|10624.3|10628.3|10623.3|10629.8|10624.8|10627.8|10622.8|23
1668749400000|2022-11-18 05:30:00|10628.4|10623.4|10631.4|10626.4|10631.8|10626.8|10626.9|10621.9|20
1668749700000|2022-11-18 05:35:00|10631.5|10626.5|10631|10626|10632.4|10627.4|10628.7|10623.7|63
1668750000000|2022-11-18 05:40:00|10630.9|10625.9|10628.6|10623.6|10631|10626|10627.5|10622.5|9
1668750300000|2022-11-18 05:45:00|10628.7|10623.7|10626.3|10621.3|10629|10624|10625.9|10620.9|151
1668750600000|2022-11-18 05:50:00|10626.5|10621.5|10625|10620|10628.4|10623.4|10624.6|10619.6|17
1668750900000|2022-11-18 05:55:00|10625.2|10620.2|10621.5|10616.5|10626|10621|10621|10616|29
1668751200000|2022-11-18 06:00:00|10621.3|10616.3|10623.2|10618.2|10623.4|10618.4|10619.3|10614.3|39
1668751500000|2022-11-18 06:05:00|10623.1|10618.1|10626.4|10621.4|10627.1|10622.1|10622.8|10617.8|26
1668751800000|2022-11-18 06:10:00|10626.6|10621.6|10627.4|10622.4|10628.6|10623.6|10626.1|10621.1|81
1668752100000|2022-11-18 06:15:00|10627.5|10622.5|10627.6|10622.6|10628|10623|10625|10620|37
1668752400000|2022-11-18 06:20:00|10627.8|10622.8|10624.1|10619.1|10629.4|10624.4|10624|10619|19
1668752700000|2022-11-18 06:25:00|10624.2|10619.2|10627.7|10622.7|10628|10623|10624.1|10619.1|30
1668753000000|2022-11-18 06:30:00|10628|10623|10633.1|10628.1|10633.6|10628.6|10626.2|10621.2|39
1668753300000|2022-11-18 06:35:00|10632.9|10627.9|10631.4|10626.4|10634.4|10629.4|10630.6|10625.6|246
1668753600000|2022-11-18 06:40:00|10631.6|10626.6|10629.7|10624.7|10631.9|10626.9|10627.7|10622.7|84
1668753900000|2022-11-18 06:45:00|10629.6|10624.6|10624.8|10619.8|10630.3|10625.3|10624.7|10619.7|26
1668754200000|2022-11-18 06:50:00|10625|10620|10621.4|10616.4|10625|10620|10620.4|10615.4|55
1668754500000|2022-11-18 06:55:00|10621.3|10616.3|10619.6|10614.6|10621.9|10616.9|10617.9|10612.9|53
1668754800000|2022-11-18 07:00:00|10619.4|10614.4|10618.1|10613.1|10622.2|10617.2|10615.4|10610.4|119
1668755100000|2022-11-18 07:05:00|10617.9|10612.9|10616.8|10611.8|10618.9|10613.9|10615.2|10610.2|38
1668755400000|2022-11-18 07:10:00|10616.7|10611.7|10612.1|10607.1|10618.1|10613.1|10611.9|10606.9|49
1668755700000|2022-11-18 07:15:00|10612.2|10607.2|10610.1|10605.1|10614.8|10609.8|10608|10603|69
1668756000000|2022-11-18 07:20:00|10610.2|10605.2|10619.6|10614.6|10619.7|10614.7|10610.1|10605.1|42
1668756300000|2022-11-18 07:25:00|10619.9|10614.9|10619.6|10614.6|10621.7|10616.7|10618.5|10613.5|47
1668756600000|2022-11-18 07:30:00|10619.8|10614.8|10625.3|10620.3|10627.9|10622.9|10619.6|10614.6|68
1668756900000|2022-11-18 07:35:00|10625.4|10620.4|10623.7|10618.7|10626.8|10621.8|10622.1|10617.1|24
1668757200000|2022-11-18 07:40:00|10623.8|10618.8|10617.2|10612.2|10623.9|10618.9|10616.4|10611.4|28
1668757500000|2022-11-18 07:45:00|10617|10612|10615.7|10610.7|10617.1|10612.1|10611.6|10606.6|42
1668757800000|2022-11-18 07:50:00|10615.9|10610.9|10615.6|10610.6|10616.6|10611.6|10610.1|10605.1|92
1668758100000|2022-11-18 07:55:00|10615.7|10610.7|10616.9|10611.9|10618.2|10613.2|10612.9|10607.9|72
1668758400000|2022-11-18 08:00:00|10616.7|10611.7|10623.3|10618.3|10624.5|10619.5|10615.1|10610.1|189
1668758700000|2022-11-18 08:05:00|10623.2|10618.2|10617.5|10612.5|10623.2|10618.2|10615.5|10610.5|137
1668759000000|2022-11-18 08:10:00|10617.4|10612.4|10630.8|10625.8|10632.7|10627.7|10617.3|10612.3|161
1668759300000|2022-11-18 08:15:00|10631|10626|10640.6|10635.6|10641.3|10636.3|10630.7|10625.7|205
1668759600000|2022-11-18 08:20:00|10640.7|10635.7|10643.5|10638.5|10646.2|10641.2|10639.1|10634.1|122
1668759900000|2022-11-18 08:25:00|10644|10639|10641.4|10636.4|10646.1|10641.1|10640.3|10635.3|366
1668760200000|2022-11-18 08:30:00|10641.3|10636.3|10638.4|10633.4|10642.4|10637.4|10636.9|10631.9|90
1668760500000|2022-11-18 08:35:00|10638.6|10633.6|10638.5|10633.5|10640.2|10635.2|10636.5|10631.5|147
1668760800000|2022-11-18 08:40:00|10638.6|10633.6|10636.3|10631.3|10642.5|10637.5|10636.3|10631.3|30
1668761100000|2022-11-18 08:45:00|10636.2|10631.2|10640.7|10635.7|10643.1|10638.1|10633.8|10628.8|67
1668761400000|2022-11-18 08:50:00|10640.5|10635.5|10639.1|10634.1|10642.9|10637.9|10639|10634|25
1668761700000|2022-11-18 08:55:00|10639.2|10634.2|10636|10631|10639.4|10634.4|10633.8|10628.8|42
1668762000000|2022-11-18 09:00:00|10636.1|10631.1|10633.5|10628.5|10644.1|10639.1|10633|10628|96
1668762300000|2022-11-18 09:05:00|10633.2|10628.2|10628.6|10623.6|10633.7|10628.7|10625|10620|143
1668762600000|2022-11-18 09:10:00|10628.7|10623.7|10635.2|10630.2|10636.5|10631.5|10628.7|10623.7|37
1668762900000|2022-11-18 09:15:00|10635.3|10630.3|10627.7|10622.7|10636.1|10631.1|10626.7|10621.7|29
1668763200000|2022-11-18 09:20:00|10627.8|10622.8|10621.9|10616.9|10629.9|10624.9|10621.6|10616.6|53
1668763500000|2022-11-18 09:25:00|10622|10617|10615.3|10610.3|10623.4|10618.4|10615.3|10610.3|99
1668763800000|2022-11-18 09:30:00|10615.4|10610.4|10606.1|10601.1|10616.7|10611.7|10604.8|10599.8|197
1668764100000|2022-11-18 09:35:00|10606|10601|10607|10602|10608.5|10603.5|10604.1|10599.1|113
1668764400000|2022-11-18 09:40:00|10607.3|10602.3|10604.2|10599.2|10607.5|10602.5|10598.9|10593.9|280
1668764700000|2022-11-18 09:45:00|10603.9|10598.9|10608|10603|10609.2|10604.2|10602.9|10597.9|187
1668765000000|2022-11-18 09:50:00|10607.9|10602.9|10612.9|10607.9|10613.9|10608.9|10607.5|10602.5|70
1668765300000|2022-11-18 09:55:00|10613|10608|10613.9|10608.9|10615.9|10610.9|10611|10606|78
1668765600000|2022-11-18 10:00:00|10613.8|10608.8|10619.4|10614.4|10621.1|10616.1|10613.7|10608.7|64
1668765900000|2022-11-18 10:05:00|10619.9|10614.9|10616.4|10611.4|10621.3|10616.3|10616.1|10611.1|42
1668766200000|2022-11-18 10:10:00|10616.5|10611.5|10623.1|10618.1|10624.4|10619.4|10616.5|10611.5|100
1668766500000|2022-11-18 10:15:00|10623|10618|10619.7|10614.7|10623.2|10618.2|10617.5|10612.5|34
1668766800000|2022-11-18 10:20:00|10619.9|10614.9|10623.1|10618.1|10623.4|10618.4|10618|10613|21
1668767100000|2022-11-18 10:25:00|10622.9|10617.9|10625.2|10620.2|10626.9|10621.9|10621.9|10616.9|48
1668767400000|2022-11-18 10:30:00|10625.3|10620.3|10622|10617|10625.3|10620.3|10620.5|10615.5|30
1668767700000|2022-11-18 10:35:00|10622.1|10617.1|10614.5|10609.5|10623.1|10618.1|10614.5|10609.5|74
1668768000000|2022-11-18 10:40:00|10614.6|10609.6|10613.8|10608.8|10615.8|10610.8|10611.3|10606.3|148
1668768300000|2022-11-18 10:45:00|10614.1|10609.1|10614.9|10609.9|10616.9|10611.9|10611.5|10606.5|33
1668768600000|2022-11-18 10:50:00|10614.6|10609.6|10615.3|10610.3|10617|10612|10612|10607|32
1668768900000|2022-11-18 10:55:00|10615|10610|10620.3|10615.3|10620.8|10615.8|10614.5|10609.5|38
1668769200000|2022-11-18 11:00:00|10620.2|10615.2|10616.8|10611.8|10624.2|10619.2|10616.7|10611.7|64
1668769500000|2022-11-18 11:05:00|10616.9|10611.9|10614.5|10609.5|10619.4|10614.4|10611.8|10606.8|107
1668769800000|2022-11-18 11:10:00|10614.6|10609.6|10616.5|10611.5|10616.8|10611.8|10613.2|10608.2|22
1668770100000|2022-11-18 11:15:00|10616.4|10611.4|10614.8|10609.8|10617|10612|10613.3|10608.3|33
1668770400000|2022-11-18 11:20:00|10614.9|10609.9|10620.7|10615.7|10620.8|10615.8|10614.9|10609.9|27
1668770700000|2022-11-18 11:25:00|10620.8|10615.8|10620.2|10615.2|10625.8|10620.8|10620|10615|19
1668771000000|2022-11-18 11:30:00|10620.3|10615.3|10621.7|10616.7|10622.7|10617.7|10617.7|10612.7|22
1668771300000|2022-11-18 11:35:00|10621.8|10616.8|10625.4|10620.4|10626.7|10621.7|10621.7|10616.7|46
1668771600000|2022-11-18 11:40:00|10625.3|10620.3|10626.8|10621.8|10627.5|10622.5|10622.8|10617.8|38
1668771900000|2022-11-18 11:45:00|10627.1|10622.1|10625.2|10620.2|10629|10624|10624.3|10619.3|28
1668772200000|2022-11-18 11:50:00|10625.1|10620.1|10623.9|10618.9|10625.9|10620.9|10622.1|10617.1|27
1668772500000|2022-11-18 11:55:00|10624|10619|10626.4|10621.4|10627.7|10622.7|10618.4|10613.4|121
1668772800000|2022-11-18 12:00:00|10626.5|10621.5|10619.7|10614.7|10626.6|10621.6|10617.2|10612.2|234
1668773100000|2022-11-18 12:05:00|10619.8|10614.8|10615.7|10610.7|10621.5|10616.5|10615.7|10610.7|73
1668773400000|2022-11-18 12:10:00|10615.5|10610.5|10614.1|10609.1|10619.1|10614.1|10614|10609|72
1668773700000|2022-11-18 12:15:00|10614|10609|10610.4|10605.4|10616.1|10611.1|10608.8|10603.8|117
1668774000000|2022-11-18 12:20:00|10610.6|10605.6|10609.4|10604.4|10612.9|10607.9|10608.1|10603.1|105
1668774300000|2022-11-18 12:25:00|10609.2|10604.2|10608.4|10603.4|10612.2|10607.2|10607.1|10602.1|78
1668774600000|2022-11-18 12:30:00|10608.6|10603.6|10616.1|10611.1|10616.9|10611.9|10608.5|10603.5|47
1668774900000|2022-11-18 12:35:00|10616.2|10611.2|10618.2|10613.2|10619.6|10614.6|10615.1|10610.1|58
1668775200000|2022-11-18 12:40:00|10618.3|10613.3|10624|10619|10624.1|10619.1|10618.3|10613.3|72
1668775500000|2022-11-18 12:45:00|10624.1|10619.1|10624.8|10619.8|10625.8|10620.8|10621.3|10616.3|37
1668775800000|2022-11-18 12:50:00|10624.9|10619.9|10626.7|10621.7|10626.8|10621.8|10622.3|10617.3|36
1668776100000|2022-11-18 12:55:00|10626.8|10621.8|10630.5|10625.5|10633.4|10628.4|10626.6|10621.6|140
1668776400000|2022-11-18 13:00:00|10630.6|10625.6|10629.4|10624.4|10635.6|10630.6|10629.3|10624.3|153
1668776700000|2022-11-18 13:05:00|10629.3|10624.3|10622.4|10617.4|10629.8|10624.8|10622.3|10617.3|83
1668777000000|2022-11-18 13:10:00|10622.5|10617.5|10627.2|10622.2|10630.2|10625.2|10621.9|10616.9|45
1668777300000|2022-11-18 13:15:00|10627.1|10622.1|10618.8|10613.8|10629.3|10624.3|10618.7|10613.7|56
1668777600000|2022-11-18 13:20:00|10618.9|10613.9|10613|10608|10619.6|10614.6|10613|10608|113
1668777900000|2022-11-18 13:25:00|10612.9|10607.9|10613.6|10608.6|10613.8|10608.8|10606.5|10601.5|269
1668778200000|2022-11-18 13:30:00|10613.7|10608.7|10614.2|10609.2|10617.6|10612.6|10613|10608|74
1668778500000|2022-11-18 13:35:00|10614.3|10609.3|10614.3|10609.3|10615.1|10610.1|10610.3|10605.3|93
1668778800000|2022-11-18 13:40:00|10614.2|10609.2|10614.4|10609.4|10617.3|10612.3|10613|10608|70
1668779100000|2022-11-18 13:45:00|10614.5|10609.5|10623.3|10618.3|10623.9|10618.9|10613.6|10608.6|153
1668779400000|2022-11-18 13:50:00|10623.5|10618.5|10628.5|10623.5|10630.5|10625.5|10623.5|10618.5|189
1668779700000|2022-11-18 13:55:00|10628.1|10623.1|10628.1|10623.1|10630.5|10625.5|10626|10621|132
1668780000000|2022-11-18 14:00:00|10628|10623|10627.1|10622.1|10632.8|10627.8|10625.8|10620.8|153
1668780300000|2022-11-18 14:05:00|10627.6|10622.6|10629.1|10624.1|10629.6|10624.6|10624.2|10619.2|89
1668780600000|2022-11-18 14:10:00|10629|10624|10632.1|10627.1|10636.5|10631.5|10627.2|10622.2|163
1668780900000|2022-11-18 14:15:00|10632|10627|10632.6|10627.6|10636.1|10631.1|10629.8|10624.8|152
1668781200000|2022-11-18 14:20:00|10632.5|10627.5|10636.3|10631.3|10637.1|10632.1|10631.3|10626.3|80
1668781500000|2022-11-18 14:25:00|10636.1|10631.1|10631.8|10626.8|10636.3|10631.3|10630.8|10625.8|145
1668781800000|2022-11-18 14:30:00|10632.1|10627.1|10641.1|10636.1|10643.2|10638.2|10630.1|10625.1|335
1668782100000|2022-11-18 14:35:00|10640.9|10635.9|10639.6|10634.6|10641.7|10636.7|10634.7|10629.7|131
1668782400000|2022-11-18 14:40:00|10639.5|10634.5|10646.3|10641.3|10648.5|10643.5|10639.1|10634.1|322
1668782700000|2022-11-18 14:45:00|10646.2|10641.2|10653.6|10648.6|10654|10649|10642.9|10637.9|306
1668783000000|2022-11-18 14:50:00|10653.7|10648.7|10649.3|10644.3|10656.7|10651.7|10648.4|10643.4|215
1668783300000|2022-11-18 14:55:00|10649.1|10644.1|10651.7|10646.7|10652.7|10647.7|10647.4|10642.4|254
1668783600000|2022-11-18 15:00:00|10651.6|10646.6|10652.9|10647.9|10657.1|10652.1|10649.4|10644.4|206
1668783900000|2022-11-18 15:05:00|10653.3|10648.3|10649.1|10644.1|10659.3|10654.3|10649.1|10644.1|140
1668784200000|2022-11-18 15:10:00|10649|10644|10645.3|10640.3|10649.8|10644.8|10643.5|10638.5|293
1668784500000|2022-11-18 15:15:00|10645.2|10640.2|10639.8|10634.8|10646.3|10641.3|10637.7|10632.7|296
1668784800000|2022-11-18 15:20:00|10639.7|10634.7|10638.8|10633.8|10641.2|10636.2|10634.3|10629.3|153
1668785100000|2022-11-18 15:25:00|10638.5|10633.5|10636.3|10631.3|10642.6|10637.6|10634.5|10629.5|105
1668785400000|2022-11-18 15:30:00|10636.2|10631.2|10634.8|10629.8|10638.8|10633.8|10632.1|10627.1|120
1668785700000|2022-11-18 15:35:00|10635|10630|10630.6|10625.6|10635.8|10630.8|10628.3|10623.3|149
1668786000000|2022-11-18 15:40:00|10630.7|10625.7|10631.7|10626.7|10632.3|10627.3|10626.9|10621.9|97
1668786300000|2022-11-18 15:45:00|10631.8|10626.8|10627.6|10622.6|10634.1|10629.1|10627|10622|181
1668786600000|2022-11-18 15:50:00|10627.3|10622.3|10623|10618|10630.7|10625.7|10622.1|10617.1|116
1668786900000|2022-11-18 15:55:00|10622.9|10617.9|10625.1|10620.1|10631.8|10626.8|10622.3|10617.3|142
1668787200000|2022-11-18 16:00:00|10625.2|10620.2|10629.2|10624.2|10630.6|10625.6|10625.2|10620.2|89
1668787500000|2022-11-18 16:05:00|10629.6|10624.6|10626.5|10621.5|10630.6|10625.6|10626.5|10621.5|58
1668787800000|2022-11-18 16:10:00|10626.3|10621.3|10622.1|10617.1|10627.9|10622.9|10621.3|10616.3|116
1668788100000|2022-11-18 16:15:00|10621.7|10616.7|10620|10615|10623.2|10618.2|10618.2|10613.2|74
1668788400000|2022-11-18 16:20:00|10619.9|10614.9|10624.9|10619.9|10626.6|10621.6|10619.6|10614.6|233
1668788700000|2022-11-18 16:25:00|10624.7|10619.7|10629.7|10624.7|10630.7|10625.7|10624.7|10619.7|149
1668789000000|2022-11-18 16:30:00|10629.6|10624.6|10632.1|10627.1|10632.1|10627.1|10628.1|10623.1|80
1668789300000|2022-11-18 16:35:00|10632.2|10627.2|10636.8|10631.8|10638.1|10633.1|10631.5|10626.5|103
1668789600000|2022-11-18 16:40:00|10636.9|10631.9|10636.1|10631.1|10638.6|10633.6|10634.8|10629.8|44
1668789900000|2022-11-18 16:45:00|10635.7|10630.7|10643.6|10638.6|10645.3|10640.3|10634.7|10629.7|148
1668790200000|2022-11-18 16:50:00|10643.4|10638.4|10643.1|10638.1|10646.2|10641.2|10641.6|10636.6|79
1668790500000|2022-11-18 16:55:00|10643.2|10638.2|10640.4|10635.4|10644.9|10639.9|10639.1|10634.1|58
1668790800000|2022-11-18 17:00:00|10640.5|10635.5|10642.1|10637.1|10642.7|10637.7|10639.2|10634.2|39
1668791100000|2022-11-18 17:05:00|10641.9|10636.9|10644.7|10639.7|10649.1|10644.1|10641.4|10636.4|67
1668791400000|2022-11-18 17:10:00|10644.8|10639.8|10647.1|10642.1|10647.2|10642.2|10644.4|10639.4|41
1668791700000|2022-11-18 17:15:00|10646.9|10641.9|10656.1|10651.1|10656.7|10651.7|10646.9|10641.9|147
1668792000000|2022-11-18 17:20:00|10656.2|10651.2|10658.9|10653.9|10659.5|10654.5|10656|10651|119
1668792300000|2022-11-18 17:25:00|10659|10654|10651.8|10646.8|10659.2|10654.2|10651.3|10646.3|101
1668792600000|2022-11-18 17:30:00|10651.9|10646.9|10649.8|10644.8|10653.6|10648.6|10649.6|10644.6|50
1668792900000|2022-11-18 17:35:00|10649.9|10644.9|10643.6|10638.6|10650.2|10645.2|10643.6|10638.6|57
1668793200000|2022-11-18 17:40:00|10643.7|10638.7|10648.1|10643.1|10648.1|10643.1|10643.7|10638.7|97
1668793500000|2022-11-18 17:45:00|10648.3|10643.3|10650.4|10645.4|10651.4|10646.4|10646.5|10641.5|62
1668793800000|2022-11-18 17:50:00|10650.3|10645.3|10658.2|10653.2|10658.3|10653.3|10648.3|10643.3|108
1668794100000|2022-11-18 17:55:00|10658.3|10653.3|10656|10651|10659.1|10654.1|10655.5|10650.5|76
1668794400000|2022-11-18 18:00:00|10656.1|10651.1|10661.4|10656.4|10661.5|10656.5|10654.5|10649.5|169
1668794700000|2022-11-18 18:05:00|10661.1|10656.1|10657.7|10652.7|10661.8|10656.8|10657.3|10652.3|83
1668795000000|2022-11-18 18:10:00|10657.9|10652.9|10658.2|10653.2|10658.4|10653.4|10656.4|10651.4|35
1668795300000|2022-11-18 18:15:00|10658.4|10653.4|10659.8|10654.8|10660.3|10655.3|10657.7|10652.7|47
1668795600000|2022-11-18 18:20:00|10659.9|10654.9|10654.2|10649.2|10660.8|10655.8|10654.2|10649.2|59
1668795900000|2022-11-18 18:25:00|10654.3|10649.3|10652.6|10647.6|10657.1|10652.1|10652|10647|33
1668796200000|2022-11-18 18:30:00|10652.5|10647.5|10654.1|10649.1|10655|10650|10651.5|10646.5|57
1668796500000|2022-11-18 18:35:00|10654.2|10649.2|10655.1|10650.1|10658.5|10653.5|10654|10649|41
1668796800000|2022-11-18 18:40:00|10655|10650|10658.4|10653.4|10658.7|10653.7|10653.6|10648.6|78
1668797100000|2022-11-18 18:45:00|10658|10653|10660.7|10655.7|10661.4|10656.4|10657.4|10652.4|50
1668797400000|2022-11-18 18:50:00|10660.8|10655.8|10659|10654|10660.8|10655.8|10658|10653|34
1668797700000|2022-11-18 18:55:00|10659.1|10654.1|10658.1|10653.1|10659.2|10654.2|10657.7|10652.7|28
1668798000000|2022-11-18 19:00:00|10658.4|10653.4|10656.7|10651.7|10658.9|10653.9|10655.9|10650.9|40
1668798300000|2022-11-18 19:05:00|10656.5|10651.5|10659.4|10654.4|10660|10655|10656.5|10651.5|34
1668798600000|2022-11-18 19:10:00|10659.5|10654.5|10658|10653|10660.5|10655.5|10657.8|10652.8|12
1668798900000|2022-11-18 19:15:00|10658.1|10653.1|10660.9|10655.9|10661.4|10656.4|10656.9|10651.9|40
1668799200000|2022-11-18 19:20:00|10661|10656|10658.4|10653.4|10661|10656|10657.6|10652.6|16
1668799500000|2022-11-18 19:25:00|10658.2|10653.2|10662|10657|10662.4|10657.4|10657.3|10652.3|48
1668799800000|2022-11-18 19:30:00|10662.2|10657.2|10663.7|10658.7|10664.9|10659.9|10661.2|10656.2|129
1668800100000|2022-11-18 19:35:00|10663.9|10658.9|10663|10658|10666.9|10661.9|10663|10658|53
1668800400000|2022-11-18 19:40:00|10663.1|10658.1|10662.7|10657.7|10663.7|10658.7|10660.4|10655.4|31
1668800700000|2022-11-18 19:45:00|10662.8|10657.8|10662.8|10657.8|10663.3|10658.3|10661.3|10656.3|18
1668801000000|2022-11-18 19:50:00|10662.7|10657.7|10659.8|10654.8|10662.9|10657.9|10658.8|10653.8|50
1668801300000|2022-11-18 19:55:00|10659.7|10654.7|10658.5|10653.5|10660|10655|10658.3|10653.3|230
1668801600000|2022-11-18 20:00:00|10659|10654|10655.7|10650.7|10659|10654|10655.1|10650.1|72
1668801900000|2022-11-18 20:05:00|10655.6|10650.6|10654.6|10649.6|10656.3|10651.3|10654.3|10649.3|40
1668802200000|2022-11-18 20:10:00|10654.7|10649.7|10657.7|10652.7|10657.7|10652.7|10653.8|10648.8|37
1668802500000|2022-11-18 20:15:00|10657.6|10652.6|10655.7|10650.7|10657.8|10652.8|10655.1|10650.1|41
1668802800000|2022-11-18 20:20:00|10655.6|10650.6|10656.8|10651.8|10659.8|10654.8|10655.6|10650.6|29
1668803100000|2022-11-18 20:25:00|10657|10652|10656.1|10651.1|10658.3|10653.3|10656.1|10651.1|31
1668803400000|2022-11-18 20:30:00|10656.2|10651.2|10659.3|10654.3|10659.6|10654.6|10655.8|10650.8|63
1668803700000|2022-11-18 20:35:00|10659.7|10654.7|10656.8|10651.8|10659.8|10654.8|10656.6|10651.6|19
1668804000000|2022-11-18 20:40:00|10656.7|10651.7|10657|10652|10658.8|10653.8|10656.3|10651.3|24
1668804300000|2022-11-18 20:45:00|10656.9|10651.9|10658.7|10653.7|10660.7|10655.7|10656.9|10651.9|66
1668804600000|2022-11-18 20:50:00|10658.5|10653.5|10662|10657|10662.2|10657.2|10656.2|10651.2|46
1668804900000|2022-11-18 20:55:00|10661.8|10656.8|10661.2|10656.2|10664.1|10659.1|10660.6|10655.6|49
1668805200000|2022-11-18 21:00:00|10660.9|10655.9|10663.6|10658.6|10664.1|10659.1|10660.9|10655.9|143
1668805500000|2022-11-18 21:05:00|10663.3|10658.3|10662.4|10657.4|10663.3|10658.3|10662.2|10657.2|31
1668805800000|2022-11-18 21:10:00|10662.6|10657.6|10662.7|10657.7|10662.7|10657.7|10661.8|10656.8|64
1668806100000|2022-11-18 21:15:00|10662.8|10657.8|10662.6|10657.6|10663.2|10658.2|10661.8|10656.8|16
1668806400000|2022-11-18 21:20:00|10662.5|10657.5|10663.3|10658.3|10663.9|10658.9|10662.2|10657.2|14
1668806700000|2022-11-18 21:25:00|10663.5|10658.5|10664.5|10659.5|10665.2|10660.2|10662.9|10657.9|22
1668807000000|2022-11-18 21:30:00|10664.6|10659.6|10665.5|10660.5|10665.7|10660.7|10664.5|10659.5|20
1668807300000|2022-11-18 21:35:00|10665.3|10660.3|10665.3|10660.3|10666.3|10661.3|10664.5|10659.5|8
1668807600000|2022-11-18 21:40:00|10665.4|10660.4|10668.2|10663.2|10668.2|10663.2|10665.2|10660.2|16
1668807900000|2022-11-18 21:45:00|10668.1|10663.1|10666.4|10661.4|10668.8|10663.8|10665.1|10660.1|14
1668808200000|2022-11-18 21:50:00|10666.5|10661.5|10665.4|10660.4|10666.5|10661.5|10664.2|10659.2|7
1668808500000|2022-11-18 21:55:00|10665.2|10660.2|10664|10655|10665.5|10660.5|10659.6|10654.6|32
1668992400000|2022-11-21 01:00:00|10670.2|10665.2|10671.4|10666.4|10674.7|10669.7|10669.8|10664.8|248
1668992700000|2022-11-21 01:05:00|10671.8|10666.8|10673|10668|10673|10668|10670.3|10665.3|23
1668993000000|2022-11-21 01:10:00|10672.8|10667.8|10671.1|10666.1|10673.6|10668.6|10670.3|10665.3|29
1668993300000|2022-11-21 01:15:00|10671|10666|10677.9|10672.9|10683|10678|10670.4|10665.4|73
1668993600000|2022-11-21 01:20:00|10677.5|10672.5|10682.2|10677.2|10682.5|10677.5|10675.6|10670.6|44
1668993900000|2022-11-21 01:25:00|10682.1|10677.1|10680.5|10675.5|10682.2|10677.2|10679.7|10674.7|25
1668994200000|2022-11-21 01:30:00|10680.4|10675.4|10678.4|10673.4|10685.4|10680.4|10678.3|10673.3|67
1668994500000|2022-11-21 01:35:00|10678.7|10673.7|10671.6|10666.6|10679.1|10674.1|10670.9|10665.9|53
1668994800000|2022-11-21 01:40:00|10671.8|10666.8|10668.4|10663.4|10672.5|10667.5|10668.3|10663.3|57
1668995100000|2022-11-21 01:45:00|10668.5|10663.5|10673.9|10668.9|10673.9|10668.9|10667.6|10662.6|37
1668995400000|2022-11-21 01:50:00|10674.2|10669.2|10674.5|10669.5|10676|10671|10673.5|10668.5|39
1668995700000|2022-11-21 01:55:00|10674.7|10669.7|10675|10670|10677.7|10672.7|10672.4|10667.4|59
1668996000000|2022-11-21 02:00:00|10675.1|10670.1|10678.2|10673.2|10678.4|10673.4|10675|10670|19
1668996300000|2022-11-21 02:05:00|10678.3|10673.3|10681.2|10676.2|10683.4|10678.4|10678.3|10673.3|55
1668996600000|2022-11-21 02:10:00|10681.3|10676.3|10690.1|10685.1|10690.5|10685.5|10681.2|10676.2|102
1668996900000|2022-11-21 02:15:00|10690.2|10685.2|10687.1|10682.1|10694.1|10689.1|10686.8|10681.8|85
1668997200000|2022-11-21 02:20:00|10686.8|10681.8|10682.6|10677.6|10687.4|10682.4|10682.2|10677.2|45
1668997500000|2022-11-21 02:25:00|10682.7|10677.7|10683.5|10678.5|10685.3|10680.3|10682.1|10677.1|24
1668997800000|2022-11-21 02:30:00|10683.6|10678.6|10686.2|10681.2|10687.7|10682.7|10683.5|10678.5|14
1668998100000|2022-11-21 02:35:00|10686.4|10681.4|10689.6|10684.6|10689.6|10684.6|10686.2|10681.2|17
1668998400000|2022-11-21 02:40:00|10689.4|10684.4|10690.6|10685.6|10691.8|10686.8|10689.3|10684.3|28
1668998700000|2022-11-21 02:45:00|10690.7|10685.7|10694.4|10689.4|10694.4|10689.4|10690.1|10685.1|85
1668999000000|2022-11-21 02:50:00|10694.3|10689.3|10693.1|10688.1|10694.3|10689.3|10691.1|10686.1|30
1668999300000|2022-11-21 02:55:00|10693|10688|10694.5|10689.5|10694.5|10689.5|10691.2|10686.2|63
1668999600000|2022-11-21 03:00:00|10694.4|10689.4|10690.5|10685.5|10695|10690|10689.5|10684.5|20
1668999900000|2022-11-21 03:05:00|10690.9|10685.9|10689.6|10684.6|10692|10687|10689.1|10684.1|12
1669000200000|2022-11-21 03:10:00|10689.7|10684.7|10688.2|10683.2|10689.7|10684.7|10687.6|10682.6|16
1669000500000|2022-11-21 03:15:00|10688.3|10683.3|10688.6|10683.6|10689.3|10684.3|10687.6|10682.6|18
1669000800000|2022-11-21 03:20:00|10688.4|10683.4|10685.6|10680.6|10689.4|10684.4|10685.5|10680.5|13
1669001100000|2022-11-21 03:25:00|10685.7|10680.7|10687.1|10682.1|10687.9|10682.9|10685.6|10680.6|14
1669001400000|2022-11-21 03:30:00|10687.2|10682.2|10686.4|10681.4|10687.6|10682.6|10682.7|10677.7|25
1669001700000|2022-11-21 03:35:00|10686.5|10681.5|10686.8|10681.8|10688.2|10683.2|10686.2|10681.2|27
1669002000000|2022-11-21 03:40:00|10686.9|10681.9|10687.5|10682.5|10689.4|10684.4|10686.7|10681.7|18
1669002300000|2022-11-21 03:45:00|10687.8|10682.8|10685.7|10680.7|10687.8|10682.8|10684.7|10679.7|4
1669002600000|2022-11-21 03:50:00|10685.5|10680.5|10685.2|10680.2|10687.3|10682.3|10684.7|10679.7|16
1669002900000|2022-11-21 03:55:00|10685|10680|10682.5|10677.5|10685|10680|10682.5|10677.5|18
1669003200000|2022-11-21 04:00:00|10682.7|10677.7|10682.4|10677.4|10683.4|10678.4|10681.2|10676.2|19
1669003500000|2022-11-21 04:05:00|10682.3|10677.3|10681.8|10676.8|10683.3|10678.3|10681.8|10676.8|7
1669003800000|2022-11-21 04:10:00|10681.7|10676.7|10684.8|10679.8|10685.8|10680.8|10681.6|10676.6|23
1669004100000|2022-11-21 04:15:00|10684.7|10679.7|10686.2|10681.2|10687.9|10682.9|10684.4|10679.4|21
1669004400000|2022-11-21 04:20:00|10686.1|10681.1|10691.3|10686.3|10692.5|10687.5|10686.1|10681.1|58
1669004700000|2022-11-21 04:25:00|10691.2|10686.2|10691.5|10686.5|10692.4|10687.4|10690.4|10685.4|19
1669005000000|2022-11-21 04:30:00|10691.8|10686.8|10701.3|10696.3|10701.8|10696.8|10691.8|10686.8|97
1669005300000|2022-11-21 04:35:00|10701.2|10696.2|10699.7|10694.7|10705.9|10700.9|10699.1|10694.1|156
1669005600000|2022-11-21 04:40:00|10699.8|10694.8|10700.7|10695.7|10701.7|10696.7|10698|10693|20
1669005900000|2022-11-21 04:45:00|10700.6|10695.6|10700.7|10695.7|10701.3|10696.3|10699|10694|14
1669006200000|2022-11-21 04:50:00|10700.6|10695.6|10702.9|10697.9|10704.3|10699.3|10700.6|10695.6|24
1669006500000|2022-11-21 04:55:00|10702.8|10697.8|10700.7|10695.7|10702.8|10697.8|10698.7|10693.7|41
1669006800000|2022-11-21 05:00:00|10700.3|10695.3|10703.3|10698.3|10704.9|10699.9|10700|10695|32
1669007100000|2022-11-21 05:05:00|10703.1|10698.1|10701.6|10696.6|10705.4|10700.4|10701.3|10696.3|33
1669007400000|2022-11-21 05:10:00|10701.4|10696.4|10703.4|10698.4|10704.9|10699.9|10701.1|10696.1|26
1669007700000|2022-11-21 05:15:00|10703.1|10698.1|10702.8|10697.8|10703.4|10698.4|10700|10695|26
1669008000000|2022-11-21 05:20:00|10702.7|10697.7|10703.4|10698.4|10706.3|10701.3|10701.9|10696.9|26
1669008300000|2022-11-21 05:25:00|10703.5|10698.5|10703|10698|10704|10699|10700.6|10695.6|17
1669008600000|2022-11-21 05:30:00|10702.9|10697.9|10702.9|10697.9|10704.1|10699.1|10701.7|10696.7|11
1669008900000|2022-11-21 05:35:00|10702.8|10697.8|10701.6|10696.6|10703.1|10698.1|10699.3|10694.3|35
1669009200000|2022-11-21 05:40:00|10702.1|10697.1|10706.1|10701.1|10709.3|10704.3|10702.1|10697.1|85
1669009500000|2022-11-21 05:45:00|10706.3|10701.3|10701.3|10696.3|10706.9|10701.9|10701.1|10696.1|22
1669009800000|2022-11-21 05:50:00|10701.2|10696.2|10702.6|10697.6|10702.6|10697.6|10699.7|10694.7|30
1669010100000|2022-11-21 05:55:00|10702.4|10697.4|10700.6|10695.6|10704.8|10699.8|10700|10695|24
1669010400000|2022-11-21 06:00:00|10700.5|10695.5|10699.1|10694.1|10703|10698|10698.4|10693.4|61
1669010700000|2022-11-21 06:05:00|10699|10694|10700.7|10695.7|10702.4|10697.4|10698.9|10693.9|18
1669011000000|2022-11-21 06:10:00|10700.6|10695.6|10700.1|10695.1|10703.1|10698.1|10699.1|10694.1|32
1669011300000|2022-11-21 06:15:00|10700.2|10695.2|10699.1|10694.1|10700.2|10695.2|10696.5|10691.5|33
1669011600000|2022-11-21 06:20:00|10699|10694|10699.6|10694.6|10702.6|10697.6|10699|10694|20
1669011900000|2022-11-21 06:25:00|10699.4|10694.4|10704.8|10699.8|10706|10701|10697.3|10692.3|56
1669012200000|2022-11-21 06:30:00|10704.7|10699.7|10706.5|10701.5|10708.1|10703.1|10703.5|10698.5|23
1669012500000|2022-11-21 06:35:00|10706.6|10701.6|10710|10705|10711|10706|10703.8|10698.8|41
1669012800000|2022-11-21 06:40:00|10709.9|10704.9|10712.5|10707.5|10715.8|10710.8|10709.7|10704.7|68
1669013100000|2022-11-21 06:45:00|10712.6|10707.6|10716.2|10711.2|10716.7|10711.7|10712.2|10707.2|49
1669013400000|2022-11-21 06:50:00|10716.3|10711.3|10721|10716|10721.5|10716.5|10715.7|10710.7|78
1669013700000|2022-11-21 06:55:00|10721.3|10716.3|10722.5|10717.5|10724.4|10719.4|10718.5|10713.5|55
1669014000000|2022-11-21 07:00:00|10722.8|10717.8|10720.4|10715.4|10726.7|10721.7|10719.2|10714.2|99
1669014300000|2022-11-21 07:05:00|10720.6|10715.6|10717.9|10712.9|10723.9|10718.9|10716.2|10711.2|49
1669014600000|2022-11-21 07:10:00|10717.8|10712.8|10714.7|10709.7|10720|10715|10714.7|10709.7|47
1669014900000|2022-11-21 07:15:00|10714.6|10709.6|10716.9|10711.9|10722|10717|10714.4|10709.4|35
1669015200000|2022-11-21 07:20:00|10717|10712|10716.9|10711.9|10718.4|10713.4|10714.9|10709.9|25
1669015500000|2022-11-21 07:25:00|10716.8|10711.8|10717.3|10712.3|10719.4|10714.4|10714.8|10709.8|30
1669015800000|2022-11-21 07:30:00|10717.2|10712.2|10709.2|10704.2|10718.9|10713.9|10708.5|10703.5|38
1669016100000|2022-11-21 07:35:00|10709.1|10704.1|10710|10705|10710.1|10705.1|10707.1|10702.1|33
1669016400000|2022-11-21 07:40:00|10710.3|10705.3|10713|10708|10714.9|10709.9|10709|10704|147
1669016700000|2022-11-21 07:45:00|10712.9|10707.9|10715.2|10710.2|10716|10711|10711.5|10706.5|46
1669017000000|2022-11-21 07:50:00|10714.9|10709.9|10716.5|10711.5|10719.2|10714.2|10714.2|10709.2|38
1669017300000|2022-11-21 07:55:00|10716.4|10711.4|10723.2|10718.2|10727|10722|10712.7|10707.7|108
1669017600000|2022-11-21 08:00:00|10722.8|10717.8|10712.4|10707.4|10724|10719|10712.2|10707.2|98
1669017900000|2022-11-21 08:05:00|10712.5|10707.5|10717.8|10712.8|10718.7|10713.7|10711.2|10706.2|54
1669018200000|2022-11-21 08:10:00|10717.9|10712.9|10714.4|10709.4|10720.5|10715.5|10709.2|10704.2|44
1669018500000|2022-11-21 08:15:00|10714.3|10709.3|10719|10714|10725.3|10720.3|10713.7|10708.7|60
1669018800000|2022-11-21 08:20:00|10718.9|10713.9|10715.9|10710.9|10722.4|10717.4|10715.6|10710.6|45
1669019100000|2022-11-21 08:25:00|10716|10711|10714|10709|10717.1|10712.1|10711.7|10706.7|100
1669019400000|2022-11-21 08:30:00|10714.1|10709.1|10721.6|10716.6|10721.6|10716.6|10714|10709|76
1669019700000|2022-11-21 08:35:00|10721.5|10716.5|10724.8|10719.8|10726.6|10721.6|10718.5|10713.5|81
1669020000000|2022-11-21 08:40:00|10724.7|10719.7|10723|10718|10726|10721|10721.8|10716.8|40
1669020300000|2022-11-21 08:45:00|10723.1|10718.1|10725.8|10720.8|10727.4|10722.4|10721.7|10716.7|54
1669020600000|2022-11-21 08:50:00|10726|10721|10729.9|10724.9|10730.8|10725.8|10725.4|10720.4|54
1669020900000|2022-11-21 08:55:00|10730.1|10725.1|10727.4|10722.4|10730.9|10725.9|10724.3|10719.3|44
1669021200000|2022-11-21 09:00:00|10727.3|10722.3|10730.6|10725.6|10730.7|10725.7|10723.3|10718.3|114
1669021500000|2022-11-21 09:05:00|10730.5|10725.5|10738.7|10733.7|10738.8|10733.8|10727.5|10722.5|53
1669021800000|2022-11-21 09:10:00|10738.6|10733.6|10746.2|10741.2|10746.5|10741.5|10738.6|10733.6|142
1669022100000|2022-11-21 09:15:00|10746|10741|10742.2|10737.2|10747.3|10742.3|10740.9|10735.9|105
1669022400000|2022-11-21 09:20:00|10741.9|10736.9|10739.8|10734.8|10742.1|10737.1|10737.1|10732.1|76
1669022700000|2022-11-21 09:25:00|10739.9|10734.9|10747.8|10742.8|10749.1|10744.1|10737.3|10732.3|92
1669023000000|2022-11-21 09:30:00|10747.7|10742.7|10747.4|10742.4|10752.5|10747.5|10746.4|10741.4|185
1669023300000|2022-11-21 09:35:00|10747.5|10742.5|10747.2|10742.2|10749.5|10744.5|10744.8|10739.8|123
1669023600000|2022-11-21 09:40:00|10747.1|10742.1|10749|10744|10752.1|10747.1|10746.2|10741.2|97
1669023900000|2022-11-21 09:45:00|10748.9|10743.9|10750.9|10745.9|10751|10746|10744.3|10739.3|79
1669024200000|2022-11-21 09:50:00|10751|10746|10746.6|10741.6|10755.9|10750.9|10742.5|10737.5|127
1669024500000|2022-11-21 09:55:00|10746.3|10741.3|10755.4|10750.4|10755.8|10750.8|10745.9|10740.9|82
1669024800000|2022-11-21 10:00:00|10755.2|10750.2|10746|10741|10755.4|10750.4|10745.8|10740.8|60
1669025100000|2022-11-21 10:05:00|10745.9|10740.9|10746.9|10741.9|10750|10745|10744.7|10739.7|45
1669025400000|2022-11-21 10:10:00|10746.8|10741.8|10747.2|10742.2|10748.1|10743.1|10742.8|10737.8|33
1669025700000|2022-11-21 10:15:00|10747.5|10742.5|10743.8|10738.8|10747.5|10742.5|10742.5|10737.5|116
1669026000000|2022-11-21 10:20:00|10743.6|10738.6|10742.6|10737.6|10746.5|10741.5|10741.1|10736.1|51
1669026300000|2022-11-21 10:25:00|10742.5|10737.5|10748.8|10743.8|10749.8|10744.8|10742.5|10737.5|90
1669026600000|2022-11-21 10:30:00|10748.6|10743.6|10751.1|10746.1|10752.5|10747.5|10746|10741|49
1669026900000|2022-11-21 10:35:00|10751|10746|10752.8|10747.8|10754.5|10749.5|10750.8|10745.8|38
1669027200000|2022-11-21 10:40:00|10752.7|10747.7|10753.6|10748.6|10754.9|10749.9|10750.6|10745.6|134
1669027500000|2022-11-21 10:45:00|10753.5|10748.5|10747.3|10742.3|10756.3|10751.3|10744.6|10739.6|119
1669027800000|2022-11-21 10:50:00|10747.2|10742.2|10745.4|10740.4|10750.5|10745.5|10743.8|10738.8|80
1669028100000|2022-11-21 10:55:00|10745.3|10740.3|10742.4|10737.4|10746.3|10741.3|10741.7|10736.7|67
1669028400000|2022-11-21 11:00:00|10742.5|10737.5|10744.2|10739.2|10745.9|10740.9|10741.5|10736.5|46
1669028700000|2022-11-21 11:05:00|10744.3|10739.3|10746|10741|10747.1|10742.1|10742.9|10737.9|14
1669029000000|2022-11-21 11:10:00|10745.8|10740.8|10745.2|10740.2|10748.3|10743.3|10744.2|10739.2|18
1669029300000|2022-11-21 11:15:00|10745.1|10740.1|10746.6|10741.6|10748.6|10743.6|10741.6|10736.6|41
1669029600000|2022-11-21 11:20:00|10746.8|10741.8|10741.3|10736.3|10746.9|10741.9|10741.3|10736.3|26
1669029900000|2022-11-21 11:25:00|10741.2|10736.2|10744|10739|10745.2|10740.2|10740.8|10735.8|88
1669030200000|2022-11-21 11:30:00|10743.9|10738.9|10740.5|10735.5|10746.1|10741.1|10739.3|10734.3|34
1669030500000|2022-11-21 11:35:00|10740.4|10735.4|10740.6|10735.6|10742.2|10737.2|10738.9|10733.9|28
1669030800000|2022-11-21 11:40:00|10740.5|10735.5|10740.1|10735.1|10742.6|10737.6|10739.9|10734.9|23
1669031100000|2022-11-21 11:45:00|10740|10735|10738.9|10733.9|10740|10735|10736.4|10731.4|43
1669031400000|2022-11-21 11:50:00|10738.7|10733.7|10745.7|10740.7|10745.7|10740.7|10738.5|10733.5|47
1669031700000|2022-11-21 11:55:00|10745.6|10740.6|10748.9|10743.9|10751.5|10746.5|10742.9|10737.9|158
1669032000000|2022-11-21 12:00:00|10749|10744|10752.1|10747.1|10753.5|10748.5|10747.8|10742.8|111
1669032300000|2022-11-21 12:05:00|10752|10747|10753.6|10748.6|10754.4|10749.4|10751.6|10746.6|115
1669032600000|2022-11-21 12:10:00|10753.5|10748.5|10753.2|10748.2|10753.5|10748.5|10749.5|10744.5|80
1669032900000|2022-11-21 12:15:00|10753.1|10748.1|10750.3|10745.3|10757.9|10752.9|10750.2|10745.2|115
1669033200000|2022-11-21 12:20:00|10750.4|10745.4|10749.1|10744.1|10753.6|10748.6|10748.7|10743.7|98
1669033500000|2022-11-21 12:25:00|10749|10744|10747.2|10742.2|10751.6|10746.6|10746.7|10741.7|211
1669033800000|2022-11-21 12:30:00|10747.4|10742.4|10745.4|10740.4|10750.3|10745.3|10744.4|10739.4|66
1669034100000|2022-11-21 12:35:00|10745.5|10740.5|10747.9|10742.9|10750.4|10745.4|10744.9|10739.9|43
1669034400000|2022-11-21 12:40:00|10747.8|10742.8|10747.2|10742.2|10747.8|10742.8|10744.3|10739.3|55
1669034700000|2022-11-21 12:45:00|10746.9|10741.9|10750.2|10745.2|10751.7|10746.7|10745.3|10740.3|139
1669035000000|2022-11-21 12:50:00|10750|10745|10746|10741|10750.4|10745.4|10745.3|10740.3|163
1669035300000|2022-11-21 12:55:00|10745.8|10740.8|10746.9|10741.9|10748|10743|10742.7|10737.7|178
1669035600000|2022-11-21 13:00:00|10746.7|10741.7|10746.2|10741.2|10753|10748|10744.8|10739.8|193
1669035900000|2022-11-21 13:05:00|10746.3|10741.3|10744.9|10739.9|10746.4|10741.4|10742.1|10737.1|94
1669036200000|2022-11-21 13:10:00|10745.4|10740.4|10742.9|10737.9|10745.4|10740.4|10741|10736|89
1669036500000|2022-11-21 13:15:00|10742.8|10737.8|10739.6|10734.6|10743.7|10738.7|10736.7|10731.7|83
1669036800000|2022-11-21 13:20:00|10739.5|10734.5|10735.4|10730.4|10740.4|10735.4|10735.2|10730.2|128
1669037100000|2022-11-21 13:25:00|10735.3|10730.3|10735.8|10730.8|10739.9|10734.9|10734.4|10729.4|91
1669037400000|2022-11-21 13:30:00|10735.9|10730.9|10739.4|10734.4|10741.7|10736.7|10735.8|10730.8|98
1669037700000|2022-11-21 13:35:00|10739.7|10734.7|10741.7|10736.7|10743|10738|10736.7|10731.7|88
1669038000000|2022-11-21 13:40:00|10741.6|10736.6|10736.9|10731.9|10742.4|10737.4|10736.8|10731.8|81
1669038300000|2022-11-21 13:45:00|10737|10732|10739.8|10734.8|10740.5|10735.5|10735.4|10730.4|65
1669038600000|2022-11-21 13:50:00|10740.2|10735.2|10731.9|10726.9|10741|10736|10731.2|10726.2|89
1669038900000|2022-11-21 13:55:00|10731.8|10726.8|10732.8|10727.8|10735.3|10730.3|10731.3|10726.3|81
1669039200000|2022-11-21 14:00:00|10732.9|10727.9|10736.9|10731.9|10739|10734|10732.3|10727.3|105
1669039500000|2022-11-21 14:05:00|10737.3|10732.3|10740.1|10735.1|10740.1|10735.1|10736.5|10731.5|35
1669039800000|2022-11-21 14:10:00|10740.3|10735.3|10740.5|10735.5|10745.1|10740.1|10740.1|10735.1|97
1669040100000|2022-11-21 14:15:00|10740.6|10735.6|10736|10731|10742.5|10737.5|10731.2|10726.2|121
1669040400000|2022-11-21 14:20:00|10735.9|10730.9|10733.3|10728.3|10739.3|10734.3|10732.9|10727.9|158
1669040700000|2022-11-21 14:25:00|10733.2|10728.2|10732.7|10727.7|10736.1|10731.1|10728.9|10723.9|216
1669041000000|2022-11-21 14:30:00|10732.6|10727.6|10733.1|10728.1|10734.1|10729.1|10725.9|10720.9|301
1669041300000|2022-11-21 14:35:00|10733|10728|10741|10736|10741.8|10736.8|10731.2|10726.2|179
1669041600000|2022-11-21 14:40:00|10740.9|10735.9|10742.2|10737.2|10742.4|10737.4|10735.2|10730.2|82
1669041900000|2022-11-21 14:45:00|10742.3|10737.3|10735.4|10730.4|10742.3|10737.3|10735.4|10730.4|175
1669042200000|2022-11-21 14:50:00|10735.3|10730.3|10733.1|10728.1|10735.8|10730.8|10730.3|10725.3|70
1669042500000|2022-11-21 14:55:00|10733.2|10728.2|10728.8|10723.8|10734.1|10729.1|10728.5|10723.5|96
1669042800000|2022-11-21 15:00:00|10728.9|10723.9|10729.7|10724.7|10730|10725|10723|10718|232
1669043100000|2022-11-21 15:05:00|10729.8|10724.8|10733.3|10728.3|10736.1|10731.1|10729.1|10724.1|150
1669043400000|2022-11-21 15:10:00|10733.2|10728.2|10738.6|10733.6|10738.8|10733.8|10732.7|10727.7|76
1669043700000|2022-11-21 15:15:00|10738.8|10733.8|10734|10729|10740.5|10735.5|10731.8|10726.8|100
1669044000000|2022-11-21 15:20:00|10733.9|10728.9|10742.6|10737.6|10742.9|10737.9|10733.9|10728.9|77
1669044300000|2022-11-21 15:25:00|10742.5|10737.5|10738.4|10733.4|10742.6|10737.6|10737.6|10732.6|61
1669044600000|2022-11-21 15:30:00|10738.3|10733.3|10738|10733|10739.6|10734.6|10732.6|10727.6|58
1669044900000|2022-11-21 15:35:00|10738.1|10733.1|10737.3|10732.3|10738.4|10733.4|10730.4|10725.4|116
1669045200000|2022-11-21 15:40:00|10737.4|10732.4|10737.6|10732.6|10738.2|10733.2|10733.3|10728.3|80
1669045500000|2022-11-21 15:45:00|10737.5|10732.5|10746.4|10741.4|10747.5|10742.5|10737.5|10732.5|171
1669045800000|2022-11-21 15:50:00|10746.7|10741.7|10749|10744|10750.4|10745.4|10746.6|10741.6|126
1669046100000|2022-11-21 15:55:00|10749.1|10744.1|10752.8|10747.8|10752.9|10747.9|10746.2|10741.2|120
1669046400000|2022-11-21 16:00:00|10752.9|10747.9|10749.6|10744.6|10752.9|10747.9|10748.4|10743.4|197
1669046700000|2022-11-21 16:05:00|10749.5|10744.5|10748.4|10743.4|10749.5|10744.5|10745.2|10740.2|75
1669047000000|2022-11-21 16:10:00|10748.6|10743.6|10744|10739|10749.9|10744.9|10743|10738|52
1669047300000|2022-11-21 16:15:00|10743.6|10738.6|10747.2|10742.2|10747.2|10742.2|10742.8|10737.8|55
1669047600000|2022-11-21 16:20:00|10747.3|10742.3|10748.1|10743.1|10748.2|10743.2|10743.5|10738.5|68
1669047900000|2022-11-21 16:25:00|10748|10743|10749.5|10744.5|10750.6|10745.6|10745.5|10740.5|45
1669048200000|2022-11-21 16:30:00|10749.3|10744.3|10750.5|10745.5|10751.6|10746.6|10747.8|10742.8|79
1669048500000|2022-11-21 16:35:00|10750.3|10745.3|10750.5|10745.5|10751|10746|10746.8|10741.8|66
1669048800000|2022-11-21 16:40:00|10750.6|10745.6|10750.9|10745.9|10751|10746|10749.1|10744.1|45
1669049100000|2022-11-21 16:45:00|10751|10746|10751.8|10746.8|10752.9|10747.9|10749.5|10744.5|82
1669049400000|2022-11-21 16:50:00|10751.9|10746.9|10754.8|10749.8|10756.6|10751.6|10751.8|10746.8|124
1669049700000|2022-11-21 16:55:00|10754.9|10749.9|10754.7|10749.7|10759.9|10754.9|10754.5|10749.5|126
1669050000000|2022-11-21 17:00:00|10754.6|10749.6|10757.6|10752.6|10760.9|10755.9|10752.3|10747.3|197
1669050300000|2022-11-21 17:05:00|10757.7|10752.7|10756.3|10751.3|10758.1|10753.1|10754.1|10749.1|70
1669050600000|2022-11-21 17:10:00|10756.4|10751.4|10755.7|10750.7|10756.4|10751.4|10753.1|10748.1|25
1669050900000|2022-11-21 17:15:00|10755.8|10750.8|10760.8|10755.8|10762.4|10757.4|10753.5|10748.5|63
1669051200000|2022-11-21 17:20:00|10760.9|10755.9|10762.7|10757.7|10765.3|10760.3|10760.9|10755.9|162
1669051500000|2022-11-21 17:25:00|10762.8|10757.8|10762.4|10757.4|10762.8|10757.8|10757.8|10752.8|75
1669051800000|2022-11-21 17:30:00|10762.3|10757.3|10755.8|10750.8|10762.3|10757.3|10755.4|10750.4|63
1669052100000|2022-11-21 17:35:00|10755.9|10750.9|10753.6|10748.6|10757.4|10752.4|10753.2|10748.2|148
1669052400000|2022-11-21 17:40:00|10753.5|10748.5|10752.7|10747.7|10753.9|10748.9|10751.4|10746.4|58
1669052700000|2022-11-21 17:45:00|10752.6|10747.6|10753.3|10748.3|10753.4|10748.4|10751.8|10746.8|78
1669053000000|2022-11-21 17:50:00|10753.1|10748.1|10757.2|10752.2|10757.3|10752.3|10752.5|10747.5|61
1669053300000|2022-11-21 17:55:00|10757.3|10752.3|10755.7|10750.7|10758.3|10753.3|10755.3|10750.3|31
1669053600000|2022-11-21 18:00:00|10755.9|10750.9|10753.4|10748.4|10757.7|10752.7|10752.5|10747.5|50
1669053900000|2022-11-21 18:05:00|10753.3|10748.3|10748.2|10743.2|10753.4|10748.4|10747.7|10742.7|34
1669054200000|2022-11-21 18:10:00|10748.1|10743.1|10745.1|10740.1|10748.1|10743.1|10744|10739|148
1669054500000|2022-11-21 18:15:00|10745.3|10740.3|10746.6|10741.6|10747.3|10742.3|10744.4|10739.4|50
1669054800000|2022-11-21 18:20:00|10746.5|10741.5|10749.4|10744.4|10750.3|10745.3|10745.6|10740.6|49
1669055100000|2022-11-21 18:25:00|10749.3|10744.3|10751|10746|10751.5|10746.5|10747.7|10742.7|34
1669055400000|2022-11-21 18:30:00|10751.1|10746.1|10751.7|10746.7|10755.2|10750.2|10750.7|10745.7|68
1669055700000|2022-11-21 18:35:00|10751.5|10746.5|10747.2|10742.2|10752.4|10747.4|10746.8|10741.8|51
1669056000000|2022-11-21 18:40:00|10747.3|10742.3|10750.2|10745.2|10750.8|10745.8|10747|10742|30
1669056300000|2022-11-21 18:45:00|10750.1|10745.1|10752.9|10747.9|10753.6|10748.6|10749|10744|43
1669056600000|2022-11-21 18:50:00|10752.8|10747.8|10751.9|10746.9|10753.8|10748.8|10751.5|10746.5|55
1669056900000|2022-11-21 18:55:00|10752.2|10747.2|10752.4|10747.4|10753.5|10748.5|10751.2|10746.2|48
1669057200000|2022-11-21 19:00:00|10752.3|10747.3|10745.3|10740.3|10752.6|10747.6|10745.3|10740.3|69
1669057500000|2022-11-21 19:05:00|10745.4|10740.4|10745.3|10740.3|10746.8|10741.8|10744.8|10739.8|48
1669057800000|2022-11-21 19:10:00|10745.1|10740.1|10743.9|10738.9|10745.9|10740.9|10743.5|10738.5|45
1669058100000|2022-11-21 19:15:00|10743.8|10738.8|10743.3|10738.3|10744.9|10739.9|10742.8|10737.8|21
1669058400000|2022-11-21 19:20:00|10743.1|10738.1|10745.8|10740.8|10746.3|10741.3|10742.8|10737.8|92
1669058700000|2022-11-21 19:25:00|10745.4|10740.4|10741.6|10736.6|10745.8|10740.8|10740.7|10735.7|72
1669059000000|2022-11-21 19:30:00|10742|10737|10741.3|10736.3|10743.7|10738.7|10740.4|10735.4|45
1669059300000|2022-11-21 19:35:00|10741.4|10736.4|10744.5|10739.5|10745.5|10740.5|10740.8|10735.8|30
1669059600000|2022-11-21 19:40:00|10744.8|10739.8|10746.9|10741.9|10747.4|10742.4|10744.8|10739.8|16
1669059900000|2022-11-21 19:45:00|10747|10742|10745.2|10740.2|10747.5|10742.5|10745|10740|133
1669060200000|2022-11-21 19:50:00|10745.5|10740.5|10746|10741|10747.5|10742.5|10744.2|10739.2|67
1669060500000|2022-11-21 19:55:00|10746.4|10741.4|10748.7|10743.7|10749.1|10744.1|10744.6|10739.6|234
1669060800000|2022-11-21 20:00:00|10748.9|10743.9|10745.4|10740.4|10748.9|10743.9|10742.7|10737.7|53
1669061100000|2022-11-21 20:05:00|10745.3|10740.3|10748.4|10743.4|10750|10745|10745.3|10740.3|23
1669061400000|2022-11-21 20:10:00|10748.3|10743.3|10748|10743|10749.5|10744.5|10747.7|10742.7|25
1669061700000|2022-11-21 20:15:00|10748.5|10743.5|10747.9|10742.9|10749.5|10744.5|10747.8|10742.8|36
1669062000000|2022-11-21 20:20:00|10747.7|10742.7|10749.9|10744.9|10750.1|10745.1|10747.4|10742.4|37
1669062300000|2022-11-21 20:25:00|10749.8|10744.8|10751.5|10746.5|10754|10749|10749.5|10744.5|39
1669062600000|2022-11-21 20:30:00|10751.4|10746.4|10751|10746|10751.9|10746.9|10748.9|10743.9|22
1669062900000|2022-11-21 20:35:00|10750.9|10745.9|10750.1|10745.1|10750.9|10745.9|10748.8|10743.8|23
1669063200000|2022-11-21 20:40:00|10749.8|10744.8|10750.1|10745.1|10751|10746|10749|10744|8
1669063500000|2022-11-21 20:45:00|10749.9|10744.9|10747.2|10742.2|10749.9|10744.9|10746.1|10741.1|92
1669063800000|2022-11-21 20:50:00|10747.1|10742.1|10743.5|10738.5|10747.2|10742.2|10740.7|10735.7|159
1669064100000|2022-11-21 20:55:00|10743.8|10738.8|10745.6|10740.6|10746|10741|10741.9|10736.9|122
1669064400000|2022-11-21 21:00:00|10745.3|10740.3|10749|10744|10749.5|10744.5|10745.1|10740.1|93
1669064700000|2022-11-21 21:05:00|10749.3|10744.3|10747.3|10742.3|10749.8|10744.8|10746.9|10741.9|11
1669065000000|2022-11-21 21:10:00|10747.4|10742.4|10748.3|10743.3|10748.3|10743.3|10746.7|10741.7|1
1669065300000|2022-11-21 21:15:00|10748.4|10743.4|10747.7|10742.7|10748.4|10743.4|10746.3|10741.3|11
1669065600000|2022-11-21 21:20:00|10747.9|10742.9|10749.8|10744.8|10749.9|10744.9|10747.1|10742.1|13
1669065900000|2022-11-21 21:25:00|10749.9|10744.9|10748.4|10743.4|10750.1|10745.1|10747.4|10742.4|3
1669066200000|2022-11-21 21:30:00|10748.5|10743.5|10748.4|10743.4|10748.6|10743.6|10747.3|10742.3|8
1669066500000|2022-11-21 21:35:00|10748.5|10743.5|10748|10743|10748.8|10743.8|10746.9|10741.9|8
1669066800000|2022-11-21 21:40:00|10748.2|10743.2|10749.1|10744.1|10749.4|10744.4|10748.2|10743.2|1
1669067100000|2022-11-21 21:45:00|10749|10744|10748.9|10743.9|10749.2|10744.2|10748.3|10743.3|3
1669067400000|2022-11-21 21:50:00|10748.8|10743.8|10747.9|10742.9|10748.9|10743.9|10747.9|10742.9|6
1669067700000|2022-11-21 21:55:00|10748|10743|10747.9|10738.9|10748.7|10743.7|10745.7|10738.8|4
1669078800000|2022-11-22 01:00:00|10733.1|10728.1|10732.3|10727.3|10735.7|10730.7|10731.4|10726.4|434
1669079100000|2022-11-22 01:05:00|10732.2|10727.2|10728|10723|10732.4|10727.4|10726.1|10721.1|59
1669079400000|2022-11-22 01:10:00|10728.1|10723.1|10724.7|10719.7|10729.8|10724.8|10723|10718|63
1669079700000|2022-11-22 01:15:00|10725.7|10720.7|10726.2|10721.2|10728|10723|10725.1|10720.1|33
1669080000000|2022-11-22 01:20:00|10726.1|10721.1|10722.9|10717.9|10726.3|10721.3|10722.8|10717.8|26
1669080300000|2022-11-22 01:25:00|10722.8|10717.8|10722.7|10717.7|10723|10718|10719|10714|141
1669080600000|2022-11-22 01:30:00|10722.5|10717.5|10720.9|10715.9|10722.7|10717.7|10718.8|10713.8|46
1669080900000|2022-11-22 01:35:00|10721|10716|10721.7|10716.7|10722.4|10717.4|10719.5|10714.5|24
1669081200000|2022-11-22 01:40:00|10721.8|10716.8|10726.9|10721.9|10727.1|10722.1|10721.7|10716.7|29
1669081500000|2022-11-22 01:45:00|10726.8|10721.8|10729.2|10724.2|10729.2|10724.2|10724.9|10719.9|23
1669081800000|2022-11-22 01:50:00|10729.4|10724.4|10728|10723|10731.6|10726.6|10727.9|10722.9|27
1669082100000|2022-11-22 01:55:00|10728.2|10723.2|10725.7|10720.7|10728.5|10723.5|10725.5|10720.5|18
1669082400000|2022-11-22 02:00:00|10726|10721|10727.1|10722.1|10728.5|10723.5|10725.4|10720.4|23
1669082700000|2022-11-22 02:05:00|10727|10722|10724.4|10719.4|10727.1|10722.1|10721.7|10716.7|20
1669083000000|2022-11-22 02:10:00|10724.5|10719.5|10721.7|10716.7|10725.1|10720.1|10721.2|10716.2|11
1669083300000|2022-11-22 02:15:00|10721.9|10716.9|10722.1|10717.1|10722.8|10717.8|10720.1|10715.1|25
1669083600000|2022-11-22 02:20:00|10722.2|10717.2|10724.5|10719.5|10724.5|10719.5|10721.2|10716.2|17
1669083900000|2022-11-22 02:25:00|10724.6|10719.6|10723.7|10718.7|10725|10720|10722.9|10717.9|12
1669084200000|2022-11-22 02:30:00|10723.5|10718.5|10728.1|10723.1|10729|10724|10723.5|10718.5|24
1669084500000|2022-11-22 02:35:00|10728|10723|10728|10723|10728.3|10723.3|10725.5|10720.5|15
1669084800000|2022-11-22 02:40:00|10727.9|10722.9|10726.4|10721.4|10728.2|10723.2|10724.5|10719.5|10
1669085100000|2022-11-22 02:45:00|10726.5|10721.5|10725.7|10720.7|10727.5|10722.5|10725.6|10720.6|8
1669085400000|2022-11-22 02:50:00|10725.8|10720.8|10725|10720|10727.4|10722.4|10722.7|10717.7|11
1669085700000|2022-11-22 02:55:00|10725.2|10720.2|10721.6|10716.6|10725.4|10720.4|10720.3|10715.3|25
1669086000000|2022-11-22 03:00:00|10721.5|10716.5|10722.1|10717.1|10723.8|10718.8|10719.1|10714.1|25
1669086300000|2022-11-22 03:05:00|10722|10717|10721.7|10716.7|10723.5|10718.5|10721.6|10716.6|7
1669086600000|2022-11-22 03:10:00|10721.9|10716.9|10721.9|10716.9|10723.2|10718.2|10721|10716|21
1669086900000|2022-11-22 03:15:00|10722.1|10717.1|10723.1|10718.1|10725|10720|10721.9|10716.9|6
1669087200000|2022-11-22 03:20:00|10723.3|10718.3|10720.3|10715.3|10724.6|10719.6|10720.3|10715.3|11
1669087500000|2022-11-22 03:25:00|10720.2|10715.2|10721.3|10716.3|10722.3|10717.3|10719.8|10714.8|32
1669087800000|2022-11-22 03:30:00|10721.6|10716.6|10723.1|10718.1|10723.4|10718.4|10721.6|10716.6|7
1669088100000|2022-11-22 03:35:00|10723.2|10718.2|10723.6|10718.6|10724.7|10719.7|10722.8|10717.8|13
1669088400000|2022-11-22 03:40:00|10723.5|10718.5|10724.3|10719.3|10724.8|10719.8|10721.8|10716.8|24
1669088700000|2022-11-22 03:45:00|10724.6|10719.6|10723.8|10718.8|10724.8|10719.8|10723.3|10718.3|13
1669089000000|2022-11-22 03:50:00|10723.9|10718.9|10726.2|10721.2|10726.2|10721.2|10722.5|10717.5|17
1669089300000|2022-11-22 03:55:00|10726.1|10721.1|10725.2|10720.2|10726.2|10721.2|10724.7|10719.7|12
1669089600000|2022-11-22 04:00:00|10725|10720|10726.2|10721.2|10727|10722|10725|10720|20
1669089900000|2022-11-22 04:05:00|10726.4|10721.4|10727.7|10722.7|10728.6|10723.6|10725.7|10720.7|4
1669090200000|2022-11-22 04:10:00|10727.8|10722.8|10727.1|10722.1|10728.8|10723.8|10725.7|10720.7|15
1669090500000|2022-11-22 04:15:00|10727.2|10722.2|10726|10721|10727.8|10722.8|10725.7|10720.7|11
1669090800000|2022-11-22 04:20:00|10725.9|10720.9|10727.2|10722.2|10727.4|10722.4|10725.6|10720.6|12
1669091100000|2022-11-22 04:25:00|10727.3|10722.3|10726.4|10721.4|10727.6|10722.6|10726.3|10721.3|178
1669091400000|2022-11-22 04:30:00|10726.3|10721.3|10725.8|10720.8|10726.8|10721.8|10724.2|10719.2|17
1669091700000|2022-11-22 04:35:00|10725.9|10720.9|10725.3|10720.3|10726.1|10721.1|10724|10719|7
1669092000000|2022-11-22 04:40:00|10725.4|10720.4|10725.8|10720.8|10726.4|10721.4|10725.2|10720.2|17
1669092300000|2022-11-22 04:45:00|10725.9|10720.9|10724.5|10719.5|10726.8|10721.8|10724.2|10719.2|5
1669092600000|2022-11-22 04:50:00|10724.7|10719.7|10724.4|10719.4|10724.7|10719.7|10722.6|10717.6|5
1669092900000|2022-11-22 04:55:00|10724.2|10719.2|10724.9|10719.9|10725.8|10720.8|10724|10719|24
1669093200000|2022-11-22 05:00:00|10724.8|10719.8|10726.9|10721.9|10727.5|10722.5|10724.4|10719.4|15
1669093500000|2022-11-22 05:05:00|10727.3|10722.3|10729|10724|10729|10724|10726.3|10721.3|12
1669093800000|2022-11-22 05:10:00|10728.9|10723.9|10729|10724|10730.8|10725.8|10728.2|10723.2|13
1669094100000|2022-11-22 05:15:00|10729.1|10724.1|10728.8|10723.8|10729.9|10724.9|10727.3|10722.3|50
1669094400000|2022-11-22 05:20:00|10728.9|10723.9|10732.4|10727.4|10732.5|10727.5|10728.4|10723.4|45
1669094700000|2022-11-22 05:25:00|10732.5|10727.5|10734.6|10729.6|10734.9|10729.9|10732.1|10727.1|22
1669095000000|2022-11-22 05:30:00|10734.8|10729.8|10736.5|10731.5|10736.6|10731.6|10733.5|10728.5|47
1669095300000|2022-11-22 05:35:00|10736.4|10731.4|10740.5|10735.5|10740.7|10735.7|10736.2|10731.2|25
1669095600000|2022-11-22 05:40:00|10740.7|10735.7|10737.5|10732.5|10740.8|10735.8|10737|10732|27
1669095900000|2022-11-22 05:45:00|10737.6|10732.6|10735.8|10730.8|10738.1|10733.1|10735.6|10730.6|30
1669096200000|2022-11-22 05:50:00|10736.3|10731.3|10735.9|10730.9|10737.8|10732.8|10734.2|10729.2|30
1669096500000|2022-11-22 05:55:00|10735.8|10730.8|10733.5|10728.5|10736.2|10731.2|10733.3|10728.3|25
1669096800000|2022-11-22 06:00:00|10733.3|10728.3|10731.4|10726.4|10734.3|10729.3|10729.8|10724.8|97
1669097100000|2022-11-22 06:05:00|10731.5|10726.5|10727.9|10722.9|10732.1|10727.1|10727.6|10722.6|10
1669097400000|2022-11-22 06:10:00|10727.8|10722.8|10729.1|10724.1|10730.3|10725.3|10726.9|10721.9|71
1669097700000|2022-11-22 06:15:00|10729|10724|10731.4|10726.4|10731.4|10726.4|10728.3|10723.3|34
1669098000000|2022-11-22 06:20:00|10731.3|10726.3|10733.4|10728.4|10735.3|10730.3|10729.9|10724.9|8
1669098300000|2022-11-22 06:25:00|10733.5|10728.5|10734.1|10729.1|10735.8|10730.8|10733.4|10728.4|3
1669098600000|2022-11-22 06:30:00|10733.9|10728.9|10737.9|10732.9|10738.6|10733.6|10733.4|10728.4|67
1669098900000|2022-11-22 06:35:00|10738.1|10733.1|10734.7|10729.7|10738.1|10733.1|10734.5|10729.5|6
1669099200000|2022-11-22 06:40:00|10734.9|10729.9|10732.4|10727.4|10734.9|10729.9|10732.1|10727.1|31
1669099500000|2022-11-22 06:45:00|10732.7|10727.7|10736.2|10731.2|10736.3|10731.3|10731.4|10726.4|12
1669099800000|2022-11-22 06:50:00|10736.3|10731.3|10737.2|10732.2|10738|10733|10735|10730|23
1669100100000|2022-11-22 06:55:00|10737.1|10732.1|10740.2|10735.2|10741.2|10736.2|10736.9|10731.9|27
1669100400000|2022-11-22 07:00:00|10740.1|10735.1|10737.8|10732.8|10741.8|10736.8|10735.2|10730.2|28
1669100700000|2022-11-22 07:05:00|10737.7|10732.7|10736.5|10731.5|10739.4|10734.4|10734.7|10729.7|6
1669101000000|2022-11-22 07:10:00|10736.7|10731.7|10738.8|10733.8|10739.3|10734.3|10736.3|10731.3|3
1669101300000|2022-11-22 07:15:00|10738.7|10733.7|10738.5|10733.5|10738.8|10733.8|10735.3|10730.3|12
1669101600000|2022-11-22 07:20:00|10738.6|10733.6|10737.2|10732.2|10741.1|10736.1|10735.7|10730.7|49
1669101900000|2022-11-22 07:25:00|10737.3|10732.3|10739|10734|10741.4|10736.4|10735.6|10730.6|162
1669102200000|2022-11-22 07:30:00|10739.1|10734.1|10734.9|10729.9|10739.7|10734.7|10733|10728|33
1669102500000|2022-11-22 07:35:00|10734.7|10729.7|10736.2|10731.2|10737|10732|10732.7|10727.7|20
1669102800000|2022-11-22 07:40:00|10736.1|10731.1|10731.8|10726.8|10737.6|10732.6|10731.3|10726.3|44
1669103100000|2022-11-22 07:45:00|10731.7|10726.7|10724.8|10719.8|10731.8|10726.8|10724.4|10719.4|68
1669103400000|2022-11-22 07:50:00|10724.9|10719.9|10724.4|10719.4|10726.4|10721.4|10721.9|10716.9|49
1669103700000|2022-11-22 07:55:00|10724.1|10719.1|10724.1|10719.1|10726.9|10721.9|10722.7|10717.7|41
1669104000000|2022-11-22 08:00:00|10724.2|10719.2|10730.6|10725.6|10731.2|10726.2|10723.2|10718.2|90
1669104300000|2022-11-22 08:05:00|10730.5|10725.5|10732.9|10727.9|10735.2|10730.2|10727.7|10722.7|65
1669104600000|2022-11-22 08:10:00|10732.7|10727.7|10732.2|10727.2|10734.9|10729.9|10728.2|10723.2|74
1669104900000|2022-11-22 08:15:00|10732.3|10727.3|10726.5|10721.5|10733.1|10728.1|10726.2|10721.2|45
1669105200000|2022-11-22 08:20:00|10726.4|10721.4|10727.2|10722.2|10729.4|10724.4|10722.7|10717.7|70
1669105500000|2022-11-22 08:25:00|10727.1|10722.1|10716.1|10711.1|10727.7|10722.7|10708.2|10703.2|323
1669105800000|2022-11-22 08:30:00|10715.9|10710.9|10720.7|10715.7|10721.7|10716.7|10709.8|10704.8|168
1669106100000|2022-11-22 08:35:00|10720.6|10715.6|10720.9|10715.9|10722.4|10717.4|10716|10711|96
1669106400000|2022-11-22 08:40:00|10720.7|10715.7|10724.6|10719.6|10727.5|10722.5|10718.9|10713.9|62
1669106700000|2022-11-22 08:45:00|10724.8|10719.8|10719|10714|10726.5|10721.5|10718.5|10713.5|93
1669107000000|2022-11-22 08:50:00|10719.1|10714.1|10717.8|10712.8|10720.4|10715.4|10715.7|10710.7|49
1669107300000|2022-11-22 08:55:00|10717.7|10712.7|10719.3|10714.3|10721.4|10716.4|10715.1|10710.1|39
1669107600000|2022-11-22 09:00:00|10719.2|10714.2|10719.3|10714.3|10723|10718|10717.2|10712.2|72
1669107900000|2022-11-22 09:05:00|10719|10714|10721|10716|10722.6|10717.6|10718.2|10713.2|37
1669108200000|2022-11-22 09:10:00|10720.9|10715.9|10719.7|10714.7|10723.6|10718.6|10718.7|10713.7|32
1669108500000|2022-11-22 09:15:00|10719.6|10714.6|10721.5|10716.5|10721.6|10716.6|10715.6|10710.6|46
1669108800000|2022-11-22 09:20:00|10721.8|10716.8|10720.7|10715.7|10724.1|10719.1|10720.2|10715.2|46
1669109100000|2022-11-22 09:25:00|10720.8|10715.8|10718.6|10713.6|10722.2|10717.2|10715.7|10710.7|92
1669109400000|2022-11-22 09:30:00|10718.8|10713.8|10708.7|10703.7|10718.8|10713.8|10705.6|10700.6|96
1669109700000|2022-11-22 09:35:00|10708.6|10703.6|10699.4|10694.4|10712.5|10707.5|10696.9|10691.9|174
1669110000000|2022-11-22 09:40:00|10699.5|10694.5|10704.5|10699.5|10705.5|10700.5|10697.2|10692.2|103
1669110300000|2022-11-22 09:45:00|10704.6|10699.6|10709.5|10704.5|10711|10706|10703.6|10698.6|117
1669110600000|2022-11-22 09:50:00|10709.7|10704.7|10709.7|10704.7|10713.7|10708.7|10708.3|10703.3|112
1669110900000|2022-11-22 09:55:00|10709.9|10704.9|10711.4|10706.4|10712.8|10707.8|10709|10704|37
1669111200000|2022-11-22 10:00:00|10711.5|10706.5|10709.3|10704.3|10713.4|10708.4|10708.8|10703.8|52
1669111500000|2022-11-22 10:05:00|10709.4|10704.4|10711.3|10706.3|10712.3|10707.3|10708.3|10703.3|34
1669111800000|2022-11-22 10:10:00|10711.5|10706.5|10711.3|10706.3|10712.3|10707.3|10709.6|10704.6|46
1669112100000|2022-11-22 10:15:00|10711.2|10706.2|10706.3|10701.3|10711.8|10706.8|10706.3|10701.3|47
1669112400000|2022-11-22 10:20:00|10706.4|10701.4|10701.4|10696.4|10709.1|10704.1|10699|10694|114
1669112700000|2022-11-22 10:25:00|10701.5|10696.5|10706.1|10701.1|10706.9|10701.9|10697.7|10692.7|42
1669113000000|2022-11-22 10:30:00|10706.3|10701.3|10705|10700|10706.3|10701.3|10702.9|10697.9|21
1669113300000|2022-11-22 10:35:00|10704.9|10699.9|10704.2|10699.2|10705.5|10700.5|10701.9|10696.9|16
1669113600000|2022-11-22 10:40:00|10704.3|10699.3|10706.1|10701.1|10706.5|10701.5|10704|10699|23
1669113900000|2022-11-22 10:45:00|10706.3|10701.3|10707.5|10702.5|10708|10703|10705.7|10700.7|18
1669114200000|2022-11-22 10:50:00|10707.4|10702.4|10707.7|10702.7|10709|10704|10705.9|10700.9|24
1669114500000|2022-11-22 10:55:00|10707.8|10702.8|10704.4|10699.4|10708.5|10703.5|10702.3|10697.3|20
1669114800000|2022-11-22 11:00:00|10703.9|10698.9|10701.3|10696.3|10704.5|10699.5|10699.2|10694.2|36
1669115100000|2022-11-22 11:05:00|10701.5|10696.5|10698.5|10693.5|10702.7|10697.7|10696.2|10691.2|61
1669115400000|2022-11-22 11:10:00|10698.7|10693.7|10707.4|10702.4|10709|10704|10696.4|10691.4|176
1669115700000|2022-11-22 11:15:00|10707.8|10702.8|10694|10689|10709.2|10704.2|10692.6|10687.6|156
1669116000000|2022-11-22 11:20:00|10694.1|10689.1|10696.3|10691.3|10698.5|10693.5|10693.9|10688.9|71
1669116300000|2022-11-22 11:25:00|10696.4|10691.4|10695.1|10690.1|10697.6|10692.6|10694.3|10689.3|36
1669116600000|2022-11-22 11:30:00|10695.3|10690.3|10704|10699|10706.2|10701.2|10695.3|10690.3|144
1669116900000|2022-11-22 11:35:00|10704.3|10699.3|10704.9|10699.9|10705.9|10700.9|10698.7|10693.7|56
1669117200000|2022-11-22 11:40:00|10704.7|10699.7|10704|10699|10705.7|10700.7|10701.4|10696.4|21
1669117500000|2022-11-22 11:45:00|10704.4|10699.4|10707.9|10702.9|10710.6|10705.6|10703.6|10698.6|46
1669117800000|2022-11-22 11:50:00|10708|10703|10714.2|10709.2|10714.6|10709.6|10707.9|10702.9|34
1669118100000|2022-11-22 11:55:00|10714.1|10709.1|10707.1|10702.1|10715.2|10710.2|10706|10701|79
1669118400000|2022-11-22 12:00:00|10707.2|10702.2|10710.5|10705.5|10714.2|10709.2|10706.9|10701.9|73
1669118700000|2022-11-22 12:05:00|10710.4|10705.4|10710.7|10705.7|10712.3|10707.3|10709.2|10704.2|41
1669119000000|2022-11-22 12:10:00|10710.6|10705.6|10708.9|10703.9|10712.3|10707.3|10708.7|10703.7|53
1669119300000|2022-11-22 12:15:00|10708.8|10703.8|10712.2|10707.2|10713.1|10708.1|10708.7|10703.7|39
1669119600000|2022-11-22 12:20:00|10712.1|10707.1|10716.3|10711.3|10717.7|10712.7|10712.1|10707.1|79
1669119900000|2022-11-22 12:25:00|10716.2|10711.2|10714.7|10709.7|10716.3|10711.3|10711.5|10706.5|58
1669120200000|2022-11-22 12:30:00|10714.5|10709.5|10714|10709|10715|10710|10709.2|10704.2|38
1669120500000|2022-11-22 12:35:00|10713.8|10708.8|10713.4|10708.4|10714.9|10709.9|10710.3|10705.3|51
1669120800000|2022-11-22 12:40:00|10713.3|10708.3|10714.6|10709.6|10715.2|10710.2|10712.3|10707.3|56
1669121100000|2022-11-22 12:45:00|10714.7|10709.7|10712.7|10707.7|10716.5|10711.5|10712.5|10707.5|86
1669121400000|2022-11-22 12:50:00|10712.8|10707.8|10711.8|10706.8|10714|10709|10710.6|10705.6|40
1669121700000|2022-11-22 12:55:00|10711.7|10706.7|10705.9|10700.9|10713.8|10708.8|10705.7|10700.7|84
1669122000000|2022-11-22 13:00:00|10706|10701|10704.6|10699.6|10707.8|10702.8|10702.7|10697.7|62
1669122300000|2022-11-22 13:05:00|10704.8|10699.8|10703.6|10698.6|10706.5|10701.5|10701.5|10696.5|51
1669122600000|2022-11-22 13:10:00|10703.5|10698.5|10703.5|10698.5|10704.9|10699.9|10702.1|10697.1|44
1669122900000|2022-11-22 13:15:00|10703.6|10698.6|10702.7|10697.7|10705.8|10700.8|10700.3|10695.3|243
1669123200000|2022-11-22 13:20:00|10702.6|10697.6|10704.9|10699.9|10705.6|10700.6|10700.5|10695.5|60
1669123500000|2022-11-22 13:25:00|10705.3|10700.3|10705.3|10700.3|10707.4|10702.4|10703.3|10698.3|47
1669123800000|2022-11-22 13:30:00|10705.4|10700.4|10705.7|10700.7|10709.2|10704.2|10704.1|10699.1|54
1669124100000|2022-11-22 13:35:00|10705.6|10700.6|10710.6|10705.6|10711.2|10706.2|10704.4|10699.4|62
1669124400000|2022-11-22 13:40:00|10710.5|10705.5|10709.9|10704.9|10711.2|10706.2|10707.4|10702.4|74
1669124700000|2022-11-22 13:45:00|10709.6|10704.6|10706.4|10701.4|10711.1|10706.1|10705.6|10700.6|48
1669125000000|2022-11-22 13:50:00|10706.3|10701.3|10709.2|10704.2|10709.4|10704.4|10701.3|10696.3|49
1669125300000|2022-11-22 13:55:00|10709.3|10704.3|10715.2|10710.2|10715.9|10710.9|10709.3|10704.3|332
1669125600000|2022-11-22 14:00:00|10714.7|10709.7|10720.4|10715.4|10721.4|10716.4|10711.9|10706.9|102
1669125900000|2022-11-22 14:05:00|10720.3|10715.3|10718.8|10713.8|10720.9|10715.9|10714.7|10709.7|71
1669126200000|2022-11-22 14:10:00|10718.9|10713.9|10717.6|10712.6|10719.7|10714.7|10714.3|10709.3|96
1669126500000|2022-11-22 14:15:00|10717.5|10712.5|10719.6|10714.6|10721.2|10716.2|10716.2|10711.2|155
1669126800000|2022-11-22 14:20:00|10719.1|10714.1|10715.7|10710.7|10720.7|10715.7|10715.6|10710.6|47
1669127100000|2022-11-22 14:25:00|10715.6|10710.6|10713.2|10708.2|10717.2|10712.2|10711.7|10706.7|53
1669127400000|2022-11-22 14:30:00|10713.3|10708.3|10715.8|10710.8|10719.8|10714.8|10711.7|10706.7|160
1669127700000|2022-11-22 14:35:00|10715.7|10710.7|10713.7|10708.7|10715.8|10710.8|10706.3|10701.3|185
1669128000000|2022-11-22 14:40:00|10714|10709|10715.7|10710.7|10719.3|10714.3|10712.4|10707.4|131
1669128300000|2022-11-22 14:45:00|10715.8|10710.8|10712.2|10707.2|10716.5|10711.5|10710.1|10705.1|130
1669128600000|2022-11-22 14:50:00|10712.3|10707.3|10711|10706|10714.5|10709.5|10709.4|10704.4|85
1669128900000|2022-11-22 14:55:00|10710.9|10705.9|10711.5|10706.5|10712.5|10707.5|10707.1|10702.1|125
1669129200000|2022-11-22 15:00:00|10711.6|10706.6|10706.3|10701.3|10713.9|10708.9|10704.8|10699.8|177
1669129500000|2022-11-22 15:05:00|10706.4|10701.4|10707.7|10702.7|10710.7|10705.7|10704.2|10699.2|142
1669129800000|2022-11-22 15:10:00|10707.8|10702.8|10706|10701|10710.3|10705.3|10705.6|10700.6|84
1669130100000|2022-11-22 15:15:00|10705.5|10700.5|10702.7|10697.7|10705.5|10700.5|10700.5|10695.5|144
1669130400000|2022-11-22 15:20:00|10702.6|10697.6|10700.9|10695.9|10704.2|10699.2|10700|10695|88
1669130700000|2022-11-22 15:25:00|10700.8|10695.8|10698.5|10693.5|10700.9|10695.9|10695.4|10690.4|173
1669131000000|2022-11-22 15:30:00|10698.4|10693.4|10697.9|10692.9|10702.7|10697.7|10696.2|10691.2|92
1669131300000|2022-11-22 15:35:00|10698.2|10693.2|10701.5|10696.5|10703.7|10698.7|10698.1|10693.1|96
1669131600000|2022-11-22 15:40:00|10701.4|10696.4|10702|10697|10706|10701|10700|10695|101
1669131900000|2022-11-22 15:45:00|10701.9|10696.9|10701.7|10696.7|10706.9|10701.9|10700.5|10695.5|131
1669132200000|2022-11-22 15:50:00|10701.9|10696.9|10696.2|10691.2|10702|10697|10692.7|10687.7|247
1669132500000|2022-11-22 15:55:00|10696.3|10691.3|10698.8|10693.8|10699.1|10694.1|10694.2|10689.2|137
1669132800000|2022-11-22 16:00:00|10698.9|10693.9|10702.7|10697.7|10703.8|10698.8|10697.5|10692.5|65
1669133100000|2022-11-22 16:05:00|10702.9|10697.9|10702.3|10697.3|10703.7|10698.7|10700.2|10695.2|91
1669133400000|2022-11-22 16:10:00|10702.4|10697.4|10706.7|10701.7|10707.9|10702.9|10701|10696|66
1669133700000|2022-11-22 16:15:00|10706.6|10701.6|10705.8|10700.8|10710.7|10705.7|10703.3|10698.3|117
1669134000000|2022-11-22 16:20:00|10706|10701|10706.6|10701.6|10707.7|10702.7|10704.8|10699.8|30
1669134300000|2022-11-22 16:25:00|10706.5|10701.5|10706.7|10701.7|10706.7|10701.7|10703.8|10698.8|27
1669134600000|2022-11-22 16:30:00|10706.6|10701.6|10709.3|10704.3|10711.3|10706.3|10706.3|10701.3|49
1669134900000|2022-11-22 16:35:00|10709.4|10704.4|10711.7|10706.7|10713.7|10708.7|10707.9|10702.9|54
1669135200000|2022-11-22 16:40:00|10711.6|10706.6|10714.2|10709.2|10714.2|10709.2|10709|10704|41
1669135500000|2022-11-22 16:45:00|10714.3|10709.3|10708.4|10703.4|10714.3|10709.3|10707.9|10702.9|23
1669135800000|2022-11-22 16:50:00|10708.5|10703.5|10707.8|10702.8|10710.5|10705.5|10707.8|10702.8|26
1669136100000|2022-11-22 16:55:00|10707.7|10702.7|10704.2|10699.2|10707.8|10702.8|10703.8|10698.8|50
1669136400000|2022-11-22 17:00:00|10704.1|10699.1|10705.3|10700.3|10706.4|10701.4|10703.3|10698.3|63
1669136700000|2022-11-22 17:05:00|10705.7|10700.7|10705.9|10700.9|10708|10703|10705|10700|36
1669137000000|2022-11-22 17:10:00|10705.8|10700.8|10703.8|10698.8|10705.9|10700.9|10703|10698|26
1669137300000|2022-11-22 17:15:00|10703.7|10698.7|10707.8|10702.8|10708.6|10703.6|10702.5|10697.5|106
1669137600000|2022-11-22 17:20:00|10707.7|10702.7|10708.3|10703.3|10709.8|10704.8|10707.3|10702.3|32
1669137900000|2022-11-22 17:25:00|10708.4|10703.4|10707.4|10702.4|10710|10705|10707|10702|24
1669138200000|2022-11-22 17:30:00|10707.2|10702.2|10705.8|10700.8|10707.8|10702.8|10705.6|10700.6|12
1669138500000|2022-11-22 17:35:00|10705.7|10700.7|10702.7|10697.7|10705.8|10700.8|10702|10697|128
1669138800000|2022-11-22 17:40:00|10702.8|10697.8|10700.5|10695.5|10702.8|10697.8|10700.4|10695.4|55
1669139100000|2022-11-22 17:45:00|10700.6|10695.6|10697.3|10692.3|10700.9|10695.9|10696.7|10691.7|62
1669139400000|2022-11-22 17:50:00|10697.6|10692.6|10693.8|10688.8|10697.8|10692.8|10692.8|10687.8|116
1669139700000|2022-11-22 17:55:00|10694|10689|10689.7|10684.7|10694.1|10689.1|10689.5|10684.5|102
1669140000000|2022-11-22 18:00:00|10689.2|10684.2|10692|10687|10693.6|10688.6|10689.2|10684.2|113
1669140300000|2022-11-22 18:05:00|10692.2|10687.2|10690.2|10685.2|10693.7|10688.7|10689.8|10684.8|53
1669140600000|2022-11-22 18:10:00|10690.3|10685.3|10690.5|10685.5|10692.1|10687.1|10689.5|10684.5|49
1669140900000|2022-11-22 18:15:00|10690.2|10685.2|10689.7|10684.7|10691|10686|10689.2|10684.2|47
1669141200000|2022-11-22 18:20:00|10689.9|10684.9|10690.2|10685.2|10690.5|10685.5|10687.7|10682.7|45
1669141500000|2022-11-22 18:25:00|10690.3|10685.3|10686.4|10681.4|10690.3|10685.3|10686.4|10681.4|75
1669141800000|2022-11-22 18:30:00|10686.2|10681.2|10685.1|10680.1|10686.6|10681.6|10684.4|10679.4|70
1669142100000|2022-11-22 18:35:00|10685.2|10680.2|10687.3|10682.3|10688.5|10683.5|10685.2|10680.2|25
1669142400000|2022-11-22 18:40:00|10687.2|10682.2|10685.3|10680.3|10687.3|10682.3|10684.6|10679.6|31
1669142700000|2022-11-22 18:45:00|10685.2|10680.2|10686.9|10681.9|10687.3|10682.3|10685.2|10680.2|25
1669143000000|2022-11-22 18:50:00|10686.7|10681.7|10685.4|10680.4|10686.7|10681.7|10684.2|10679.2|36
1669143300000|2022-11-22 18:55:00|10685.3|10680.3|10679.5|10674.5|10685.3|10680.3|10676.8|10671.8|257
1669143600000|2022-11-22 19:00:00|10679.7|10674.7|10684.5|10679.5|10685.3|10680.3|10679.3|10674.3|84
1669143900000|2022-11-22 19:05:00|10684.8|10679.8|10689.7|10684.7|10689.8|10684.8|10684.4|10679.4|79
1669144200000|2022-11-22 19:10:00|10689.8|10684.8|10687.5|10682.5|10689.8|10684.8|10687.2|10682.2|46
1669144500000|2022-11-22 19:15:00|10687.4|10682.4|10687.3|10682.3|10688.3|10683.3|10686.1|10681.1|28
1669144800000|2022-11-22 19:20:00|10687.2|10682.2|10684.7|10679.7|10687.2|10682.2|10684.5|10679.5|23
1669145100000|2022-11-22 19:25:00|10684.8|10679.8|10685.8|10680.8|10686.3|10681.3|10684.2|10679.2|60
1669145400000|2022-11-22 19:30:00|10685.7|10680.7|10688.4|10683.4|10689.3|10684.3|10685.7|10680.7|31
1669145700000|2022-11-22 19:35:00|10688.2|10683.2|10687|10682|10688.8|10683.8|10686.9|10681.9|44
1669146000000|2022-11-22 19:40:00|10687.3|10682.3|10692.2|10687.2|10692.3|10687.3|10687.3|10682.3|48
1669146300000|2022-11-22 19:45:00|10691.9|10686.9|10689|10684|10692|10687|10689|10684|42
1669146600000|2022-11-22 19:50:00|10689.2|10684.2|10687.8|10682.8|10689.3|10684.3|10687.1|10682.1|13
1669146900000|2022-11-22 19:55:00|10687.7|10682.7|10687.2|10682.2|10687.7|10682.7|10685|10680|119
1669147200000|2022-11-22 20:00:00|10687.4|10682.4|10684.7|10679.7|10688.4|10683.4|10684.4|10679.4|38
1669147500000|2022-11-22 20:05:00|10684.6|10679.6|10686.1|10681.1|10686.2|10681.2|10683.9|10678.9|78
1669147800000|2022-11-22 20:10:00|10686.2|10681.2|10687.1|10682.1|10687.7|10682.7|10685.9|10680.9|45
1669148100000|2022-11-22 20:15:00|10687.2|10682.2|10688.2|10683.2|10688.7|10683.7|10687.1|10682.1|35
1669148400000|2022-11-22 20:20:00|10688.1|10683.1|10686.7|10681.7|10688.2|10683.2|10686.7|10681.7|133
1669148700000|2022-11-22 20:25:00|10686.6|10681.6|10685.7|10680.7|10687.1|10682.1|10685.2|10680.2|34
1669149000000|2022-11-22 20:30:00|10685.8|10680.8|10681.7|10676.7|10685.8|10680.8|10681.3|10676.3|50
1669149300000|2022-11-22 20:35:00|10681.8|10676.8|10681.2|10676.2|10682.1|10677.1|10680.7|10675.7|43
1669149600000|2022-11-22 20:40:00|10681.3|10676.3|10682.2|10677.2|10682.6|10677.6|10681|10676|33
1669149900000|2022-11-22 20:45:00|10682.3|10677.3|10682.2|10677.2|10684.2|10679.2|10681.2|10676.2|22
1669150200000|2022-11-22 20:50:00|10682|10677|10680.2|10675.2|10683.2|10678.2|10679.9|10674.9|52
1669150500000|2022-11-22 20:55:00|10680.3|10675.3|10682.6|10677.6|10682.8|10677.8|10680.2|10675.2|66
1669150800000|2022-11-22 21:00:00|10682.7|10677.7|10681.2|10676.2|10684.8|10679.8|10680|10675|146
1669151100000|2022-11-22 21:05:00|10681.3|10676.3|10680.7|10675.7|10682.2|10677.2|10680.2|10675.2|13
1669151400000|2022-11-22 21:10:00|10680.8|10675.8|10681.7|10676.7|10682|10677|10680.7|10675.7|11
1669151700000|2022-11-22 21:15:00|10681.8|10676.8|10681.7|10676.7|10682|10677|10681.2|10676.2|7
1669152000000|2022-11-22 21:20:00|10681.6|10676.6|10680.3|10675.3|10681.8|10676.8|10679.2|10674.2|14
1669152300000|2022-11-22 21:25:00|10680.4|10675.4|10678.6|10673.6|10680.5|10675.5|10678.2|10673.2|22
1669152600000|2022-11-22 21:30:00|10678.7|10673.7|10678.5|10673.5|10678.9|10673.9|10678.4|10673.4|26
1669152900000|2022-11-22 21:35:00|10678.6|10673.6|10679.2|10674.2|10679.6|10674.6|10678.4|10673.4|22
1669153200000|2022-11-22 21:40:00|10679.3|10674.3|10681.8|10676.8|10681.8|10676.8|10678.4|10673.4|18
1669153500000|2022-11-22 21:45:00|10681.9|10676.9|10681.2|10676.2|10681.9|10676.9|10681.2|10676.2|25
1669153800000|2022-11-22 21:50:00|10681|10676|10681.7|10676.7|10682.1|10677.1|10680.8|10675.8|26
1669154100000|2022-11-22 21:55:00|10681.8|10676.8|10683.9|10674.9|10684.9|10677|10679.4|10674.4|39
1669165200000|2022-11-23 01:00:00|10677.2|10672.2|10674.9|10669.9|10678.7|10673.7|10672.7|10667.7|313
1669165500000|2022-11-23 01:05:00|10674.7|10669.7|10673.7|10668.7|10674.9|10669.9|10670.9|10665.9|60
1669165800000|2022-11-23 01:10:00|10673.5|10668.5|10676.8|10671.8|10677.5|10672.5|10671.9|10666.9|73
1669166100000|2022-11-23 01:15:00|10676.9|10671.9|10678.3|10673.3|10679|10674|10675|10670|24
1669166400000|2022-11-23 01:20:00|10678|10673|10683.1|10678.1|10683.2|10678.2|10677.5|10672.5|53
1669166700000|2022-11-23 01:25:00|10683.2|10678.2|10684|10679|10686.1|10681.1|10682.5|10677.5|92
1669167000000|2022-11-23 01:30:00|10683.9|10678.9|10683.2|10678.2|10686|10681|10682.4|10677.4|71
1669167300000|2022-11-23 01:35:00|10683|10678|10682.9|10677.9|10684.8|10679.8|10682.3|10677.3|28
1669167600000|2022-11-23 01:40:00|10683|10678|10684.4|10679.4|10684.7|10679.7|10679.2|10674.2|19
1669167900000|2022-11-23 01:45:00|10684.3|10679.3|10686.2|10681.2|10686.4|10681.4|10682.4|10677.4|25
1669168200000|2022-11-23 01:50:00|10686.3|10681.3|10682.7|10677.7|10687.4|10682.4|10682.2|10677.2|11
1669168500000|2022-11-23 01:55:00|10682.8|10677.8|10678.4|10673.4|10683.1|10678.1|10675.9|10670.9|29
1669168800000|2022-11-23 02:00:00|10678.5|10673.5|10680.4|10675.4|10681.2|10676.2|10676.5|10671.5|15
1669169100000|2022-11-23 02:05:00|10680.5|10675.5|10679.5|10674.5|10682.1|10677.1|10679.1|10674.1|13
1669169400000|2022-11-23 02:10:00|10679.6|10674.6|10679.2|10674.2|10681.8|10676.8|10679|10674|18
1669169700000|2022-11-23 02:15:00|10679.1|10674.1|10680.5|10675.5|10680.7|10675.7|10678.2|10673.2|11
1669170000000|2022-11-23 02:20:00|10680|10675|10679.3|10674.3|10681|10676|10678.9|10673.9|14
1669170300000|2022-11-23 02:25:00|10679.4|10674.4|10678.9|10673.9|10679.8|10674.8|10675.9|10670.9|35
1669170600000|2022-11-23 02:30:00|10678.6|10673.6|10679.1|10674.1|10679.7|10674.7|10676.9|10671.9|11
1669170900000|2022-11-23 02:35:00|10679.2|10674.2|10676.8|10671.8|10679.3|10674.3|10676.6|10671.6|21
1669171200000|2022-11-23 02:40:00|10676.7|10671.7|10674.7|10669.7|10676.8|10671.8|10674|10669|35
1669171500000|2022-11-23 02:45:00|10674.6|10669.6|10674|10669|10675.8|10670.8|10673.6|10668.6|20
1669171800000|2022-11-23 02:50:00|10674.1|10669.1|10671.4|10666.4|10674.2|10669.2|10671.4|10666.4|15
1669172100000|2022-11-23 02:55:00|10671.3|10666.3|10666.9|10661.9|10671.3|10666.3|10666.1|10661.1|128
1669172400000|2022-11-23 03:00:00|10667.1|10662.1|10672.8|10667.8|10672.8|10667.8|10667.1|10662.1|62
1669172700000|2022-11-23 03:05:00|10672.9|10667.9|10673.3|10668.3|10673.4|10668.4|10670.9|10665.9|17
1669173000000|2022-11-23 03:10:00|10673.4|10668.4|10674.1|10669.1|10674.8|10669.8|10672.9|10667.9|20
1669173300000|2022-11-23 03:15:00|10674.3|10669.3|10672.1|10667.1|10674.4|10669.4|10671.4|10666.4|17
1669173600000|2022-11-23 03:20:00|10671.9|10666.9|10672.4|10667.4|10673.3|10668.3|10671.3|10666.3|14
1669173900000|2022-11-23 03:25:00|10672.3|10667.3|10675.4|10670.4|10676.4|10671.4|10671.6|10666.6|24
1669174200000|2022-11-23 03:30:00|10675.3|10670.3|10672.9|10667.9|10675.4|10670.4|10672.9|10667.9|25
1669174500000|2022-11-23 03:35:00|10672.8|10667.8|10672.4|10667.4|10674.1|10669.1|10671.9|10666.9|47
1669174800000|2022-11-23 03:40:00|10672.1|10667.1|10672.4|10667.4|10672.4|10667.4|10670.3|10665.3|13
1669175100000|2022-11-23 03:45:00|10672.3|10667.3|10672.9|10667.9|10674.2|10669.2|10671.6|10666.6|12
1669175400000|2022-11-23 03:50:00|10673|10668|10674.9|10669.9|10676.4|10671.4|10673|10668|6
1669175700000|2022-11-23 03:55:00|10675.1|10670.1|10677.4|10672.4|10680.2|10675.2|10675.1|10670.1|27
1669176000000|2022-11-23 04:00:00|10677.3|10672.3|10681.4|10676.4|10682|10677|10677.3|10672.3|23
1669176300000|2022-11-23 04:05:00|10681.7|10676.7|10680.2|10675.2|10682.2|10677.2|10680|10675|21
1669176600000|2022-11-23 04:10:00|10680.3|10675.3|10679.2|10674.2|10681.3|10676.3|10677.9|10672.9|5
1669176900000|2022-11-23 04:15:00|10679.1|10674.1|10679.2|10674.2|10680.2|10675.2|10678.9|10673.9|4
1669177200000|2022-11-23 04:20:00|10679.5|10674.5|10680.7|10675.7|10681.7|10676.7|10679.5|10674.5|17
1669177500000|2022-11-23 04:25:00|10681|10676|10682.4|10677.4|10682.7|10677.7|10680.1|10675.1|4
1669177800000|2022-11-23 04:30:00|10682.2|10677.2|10678.9|10673.9|10682.7|10677.7|10678.9|10673.9|11
1669178100000|2022-11-23 04:35:00|10679.2|10674.2|10678.4|10673.4|10680.2|10675.2|10678.3|10673.3|29
1669178400000|2022-11-23 04:40:00|10678.1|10673.1|10678.6|10673.6|10679.7|10674.7|10677.3|10672.3|15
1669178700000|2022-11-23 04:45:00|10678.7|10673.7|10678.7|10673.7|10679.8|10674.8|10677.7|10672.7|28
1669179000000|2022-11-23 04:50:00|10678.6|10673.6|10679.2|10674.2|10679.2|10674.2|10677.4|10672.4|0
1669179300000|2022-11-23 04:55:00|10679.1|10674.1|10677.1|10672.1|10679.2|10674.2|10676.9|10671.9|16
1669179600000|2022-11-23 05:00:00|10677.2|10672.2|10678.4|10673.4|10679.9|10674.9|10676.9|10671.9|15
1669179900000|2022-11-23 05:05:00|10678.5|10673.5|10674.9|10669.9|10678.5|10673.5|10674.4|10669.4|24
1669180200000|2022-11-23 05:10:00|10675.3|10670.3|10674.8|10669.8|10675.9|10670.9|10674.2|10669.2|25
1669180500000|2022-11-23 05:15:00|10675.1|10670.1|10674.7|10669.7|10675.2|10670.2|10672.7|10667.7|12
1669180800000|2022-11-23 05:20:00|10674.6|10669.6|10669.2|10664.2|10674.6|10669.6|10669.2|10664.2|35
1669181100000|2022-11-23 05:25:00|10668.9|10663.9|10665.6|10660.6|10668.9|10663.9|10665.3|10660.3|41
1669181400000|2022-11-23 05:30:00|10665.2|10660.2|10671.1|10666.1|10671.3|10666.3|10664.9|10659.9|30
1669181700000|2022-11-23 05:35:00|10670.9|10665.9|10670.2|10665.2|10671.2|10666.2|10668.4|10663.4|15
1669182000000|2022-11-23 05:40:00|10670.4|10665.4|10668.2|10663.2|10671.1|10666.1|10668.1|10663.1|10
1669182300000|2022-11-23 05:45:00|10668.1|10663.1|10669.4|10664.4|10671.1|10666.1|10668|10663|9
1669182600000|2022-11-23 05:50:00|10669.3|10664.3|10668.2|10663.2|10670.1|10665.1|10666.4|10661.4|11
1669182900000|2022-11-23 05:55:00|10668.1|10663.1|10669.1|10664.1|10669.9|10664.9|10667.8|10662.8|24
1669183200000|2022-11-23 06:00:00|10668.9|10663.9|10667.1|10662.1|10669.6|10664.6|10667|10662|20
1669183500000|2022-11-23 06:05:00|10666.9|10661.9|10669.6|10664.6|10672.2|10667.2|10666.4|10661.4|37
1669183800000|2022-11-23 06:10:00|10669.7|10664.7|10669.7|10664.7|10671.7|10666.7|10669.6|10664.6|19
1669184100000|2022-11-23 06:15:00|10669.6|10664.6|10671.1|10666.1|10671.3|10666.3|10668.7|10663.7|13
1669184400000|2022-11-23 06:20:00|10670.8|10665.8|10671.6|10666.6|10671.7|10666.7|10670.4|10665.4|16
1669184700000|2022-11-23 06:25:00|10671.3|10666.3|10671.6|10666.6|10673.6|10668.6|10669.5|10664.5|18
1669185000000|2022-11-23 06:30:00|10671.7|10666.7|10667.9|10662.9|10671.7|10666.7|10667.8|10662.8|30
1669185300000|2022-11-23 06:35:00|10667.8|10662.8|10670.4|10665.4|10670.7|10665.7|10667.2|10662.2|17
1669185600000|2022-11-23 06:40:00|10670.5|10665.5|10667.4|10662.4|10671.6|10666.6|10667.3|10662.3|36
1669185900000|2022-11-23 06:45:00|10667.3|10662.3|10663.3|10658.3|10669.7|10664.7|10663.1|10658.1|59
1669186200000|2022-11-23 06:50:00|10663.4|10658.4|10662.6|10657.6|10664.2|10659.2|10660.7|10655.7|68
1669186500000|2022-11-23 06:55:00|10662.8|10657.8|10665.1|10660.1|10665.2|10660.2|10662.2|10657.2|39
1669186800000|2022-11-23 07:00:00|10665.2|10660.2|10666.7|10661.7|10667.3|10662.3|10664.5|10659.5|25
1669187100000|2022-11-23 07:05:00|10666.8|10661.8|10658.9|10653.9|10668.9|10663.9|10658.6|10653.6|69
1669187400000|2022-11-23 07:10:00|10658.8|10653.8|10654.7|10649.7|10660.8|10655.8|10653.9|10648.9|116
1669187700000|2022-11-23 07:15:00|10654.8|10649.8|10655.8|10650.8|10657.5|10652.5|10653.4|10648.4|86
1669188000000|2022-11-23 07:20:00|10655.9|10650.9|10657.2|10652.2|10661.1|10656.1|10655.1|10650.1|122
1669188300000|2022-11-23 07:25:00|10657.5|10652.5|10659.9|10654.9|10661.7|10656.7|10657.5|10652.5|71
1669188600000|2022-11-23 07:30:00|10659.8|10654.8|10656.6|10651.6|10662.7|10657.7|10655.9|10650.9|63
1669188900000|2022-11-23 07:35:00|10656.4|10651.4|10656.1|10651.1|10656.7|10651.7|10654.9|10649.9|71
1669189200000|2022-11-23 07:40:00|10655.9|10650.9|10656.4|10651.4|10659.2|10654.2|10655.6|10650.6|25
1669189500000|2022-11-23 07:45:00|10656.3|10651.3|10650.3|10645.3|10656.8|10651.8|10647.2|10642.2|108
1669189800000|2022-11-23 07:50:00|10650.2|10645.2|10650.7|10645.7|10651.3|10646.3|10647|10642|95
1669190100000|2022-11-23 07:55:00|10650.8|10645.8|10652.6|10647.6|10652.7|10647.7|10646.6|10641.6|88
1669190400000|2022-11-23 08:00:00|10652.7|10647.7|10661.3|10656.3|10661.3|10656.3|10652.4|10647.4|183
1669190700000|2022-11-23 08:05:00|10661.2|10656.2|10658.8|10653.8|10662.8|10657.8|10658.8|10653.8|85
1669191000000|2022-11-23 08:10:00|10659|10654|10656.8|10651.8|10663|10658|10656.4|10651.4|91
1669191300000|2022-11-23 08:15:00|10657|10652|10664.3|10659.3|10664.3|10659.3|10653.1|10648.1|179
1669191600000|2022-11-23 08:20:00|10663.6|10658.6|10667.2|10662.2|10668.3|10663.3|10662.2|10657.2|53
1669191900000|2022-11-23 08:25:00|10667.1|10662.1|10661.5|10656.5|10667.8|10662.8|10661.4|10656.4|84
1669192200000|2022-11-23 08:30:00|10660.6|10655.6|10670.4|10665.4|10672.5|10667.5|10657.6|10652.6|181
1669192500000|2022-11-23 08:35:00|10670.3|10665.3|10667|10662|10672.5|10667.5|10665.8|10660.8|38
1669192800000|2022-11-23 08:40:00|10667.1|10662.1|10672.8|10667.8|10674.4|10669.4|10667.1|10662.1|57
1669193100000|2022-11-23 08:45:00|10672.7|10667.7|10674.4|10669.4|10674.8|10669.8|10669|10664|48
1669193400000|2022-11-23 08:50:00|10674.3|10669.3|10676.8|10671.8|10677.6|10672.6|10673.3|10668.3|84
1669193700000|2022-11-23 08:55:00|10676.9|10671.9|10675.5|10670.5|10677|10672|10672.2|10667.2|53
1669194000000|2022-11-23 09:00:00|10675.3|10670.3|10681.1|10676.1|10683.6|10678.6|10673.6|10668.6|94
1669194300000|2022-11-23 09:05:00|10681.3|10676.3|10680.6|10675.6|10685.5|10680.5|10680.1|10675.1|136
1669194600000|2022-11-23 09:10:00|10680.9|10675.9|10677.2|10672.2|10680.9|10675.9|10675.1|10670.1|42
1669194900000|2022-11-23 09:15:00|10676.8|10671.8|10678|10673|10679.9|10674.9|10675.2|10670.2|44
1669195200000|2022-11-23 09:20:00|10678.1|10673.1|10673.4|10668.4|10681.1|10676.1|10672.5|10667.5|65
1669195500000|2022-11-23 09:25:00|10673.7|10668.7|10675.1|10670.1|10676.2|10671.2|10672.9|10667.9|58
1669195800000|2022-11-23 09:30:00|10675|10670|10678.3|10673.3|10681.3|10676.3|10673.2|10668.2|52
1669196100000|2022-11-23 09:35:00|10678.4|10673.4|10675.7|10670.7|10678.8|10673.8|10674.9|10669.9|34
1669196400000|2022-11-23 09:40:00|10675.8|10670.8|10668.3|10663.3|10675.8|10670.8|10668.2|10663.2|73
1669196700000|2022-11-23 09:45:00|10668.4|10663.4|10667.8|10662.8|10668.9|10663.9|10665.7|10660.7|39
1669197000000|2022-11-23 09:50:00|10667.9|10662.9|10664.5|10659.5|10669.3|10664.3|10662.3|10657.3|93
1669197300000|2022-11-23 09:55:00|10664.6|10659.6|10665.4|10660.4|10666.4|10661.4|10662.2|10657.2|62
1669197600000|2022-11-23 10:00:00|10666|10661|10675|10670|10675|10670|10665.7|10660.7|69
1669197900000|2022-11-23 10:05:00|10674.8|10669.8|10675.5|10670.5|10677.6|10672.6|10673|10668|67
1669198200000|2022-11-23 10:10:00|10675.3|10670.3|10683.8|10678.8|10684.6|10679.6|10675.3|10670.3|77
1669198500000|2022-11-23 10:15:00|10683.6|10678.6|10683.4|10678.4|10685.3|10680.3|10681.5|10676.5|76
1669198800000|2022-11-23 10:20:00|10683.6|10678.6|10685.5|10680.5|10688.5|10683.5|10683.6|10678.6|64
1669199100000|2022-11-23 10:25:00|10685.6|10680.6|10688.3|10683.3|10689|10684|10685.3|10680.3|40
1669199400000|2022-11-23 10:30:00|10688.2|10683.2|10683.8|10678.8|10688.2|10683.2|10683.3|10678.3|45
1669199700000|2022-11-23 10:35:00|10683.9|10678.9|10684.5|10679.5|10685.8|10680.8|10682.9|10677.9|10
1669200000000|2022-11-23 10:40:00|10684.4|10679.4|10680.8|10675.8|10685.4|10680.4|10680.2|10675.2|40
1669200300000|2022-11-23 10:45:00|10680.7|10675.7|10681.5|10676.5|10681.6|10676.6|10680.1|10675.1|171
1669200600000|2022-11-23 10:50:00|10681.6|10676.6|10680.1|10675.1|10682.6|10677.6|10679.8|10674.8|57
1669200900000|2022-11-23 10:55:00|10680.2|10675.2|10676|10671|10680.8|10675.8|10675.3|10670.3|65
1669201200000|2022-11-23 11:00:00|10675.7|10670.7|10674.5|10669.5|10676.2|10671.2|10673.6|10668.6|47
1669201500000|2022-11-23 11:05:00|10674.4|10669.4|10672.6|10667.6|10677.1|10672.1|10672.5|10667.5|35
1669201800000|2022-11-23 11:10:00|10672.7|10667.7|10675.2|10670.2|10677.5|10672.5|10672.6|10667.6|28
1669202100000|2022-11-23 11:15:00|10675.1|10670.1|10676.7|10671.7|10677.8|10672.8|10672.9|10667.9|29
1669202400000|2022-11-23 11:20:00|10676.8|10671.8|10675.3|10670.3|10679.4|10674.4|10674.7|10669.7|29
1669202700000|2022-11-23 11:25:00|10675.4|10670.4|10671.6|10666.6|10675.9|10670.9|10671.2|10666.2|34
1669203000000|2022-11-23 11:30:00|10671.5|10666.5|10672.6|10667.6|10674|10669|10671.2|10666.2|21
1669203300000|2022-11-23 11:35:00|10672.4|10667.4|10674.4|10669.4|10676|10671|10672.4|10667.4|20
1669203600000|2022-11-23 11:40:00|10674.5|10669.5|10674.9|10669.9|10676.8|10671.8|10674.1|10669.1|17
1669203900000|2022-11-23 11:45:00|10675.1|10670.1|10672.2|10667.2|10675.4|10670.4|10671.9|10666.9|23
1669204200000|2022-11-23 11:50:00|10672.1|10667.1|10669.3|10664.3|10672.3|10667.3|10667.7|10662.7|36
1669204500000|2022-11-23 11:55:00|10669|10664|10668.8|10663.8|10670.4|10665.4|10664.9|10659.9|22
1669204800000|2022-11-23 12:00:00|10668.7|10663.7|10670.5|10665.5|10674.4|10669.4|10667.8|10662.8|12
1669205100000|2022-11-23 12:05:00|10670.6|10665.6|10668.8|10663.8|10671.6|10666.6|10668.7|10663.7|20
1669205400000|2022-11-23 12:10:00|10668.6|10663.6|10667.8|10662.8|10669.3|10664.3|10665.1|10660.1|41
1669205700000|2022-11-23 12:15:00|10667.7|10662.7|10668.1|10663.1|10670.4|10665.4|10666.7|10661.7|23
1669206000000|2022-11-23 12:20:00|10668.4|10663.4|10669.6|10664.6|10669.9|10664.9|10665.9|10660.9|16
1669206300000|2022-11-23 12:25:00|10669.7|10664.7|10669.7|10664.7|10672.4|10667.4|10668.3|10663.3|26
1669206600000|2022-11-23 12:30:00|10669.9|10664.9|10663.8|10658.8|10670.9|10665.9|10663.5|10658.5|31
1669206900000|2022-11-23 12:35:00|10663.9|10658.9|10663.9|10658.9|10665.4|10660.4|10658.9|10653.9|68
1669207200000|2022-11-23 12:40:00|10664.2|10659.2|10668.4|10663.4|10668.4|10663.4|10661.3|10656.3|44
1669207500000|2022-11-23 12:45:00|10668.6|10663.6|10666.2|10661.2|10669.2|10664.2|10664.9|10659.9|57
1669207800000|2022-11-23 12:50:00|10666.4|10661.4|10665.7|10660.7|10667.8|10662.8|10663.2|10658.2|25
1669208100000|2022-11-23 12:55:00|10665.8|10660.8|10663.6|10658.6|10668|10663|10662.6|10657.6|24
1669208400000|2022-11-23 13:00:00|10663.7|10658.7|10664.4|10659.4|10666.3|10661.3|10662.9|10657.9|52
1669208700000|2022-11-23 13:05:00|10664.3|10659.3|10663.7|10658.7|10665.2|10660.2|10659.4|10654.4|55
1669209000000|2022-11-23 13:10:00|10664|10659|10659.9|10654.9|10664.3|10659.3|10659.8|10654.8|25
1669209300000|2022-11-23 13:15:00|10660|10655|10659.7|10654.7|10661.4|10656.4|10656.7|10651.7|71
1669209600000|2022-11-23 13:20:00|10659.3|10654.3|10665.2|10660.2|10666.4|10661.4|10658.8|10653.8|103
1669209900000|2022-11-23 13:25:00|10665|10660|10651.9|10646.9|10665.5|10660.5|10650.8|10645.8|100
1669210200000|2022-11-23 13:30:00|10656.8|10647.8|10644.3|10639.3|10659.1|10654.1|10641.1|10636.1|364
1669210500000|2022-11-23 13:35:00|10644.2|10639.2|10651.5|10646.5|10654|10649|10642.2|10637.2|418
1669210800000|2022-11-23 13:40:00|10651.6|10646.6|10661.2|10656.2|10663.6|10658.6|10648.9|10643.9|234
1669211100000|2022-11-23 13:45:00|10661.6|10656.6|10656.6|10651.6|10664.1|10659.1|10656.4|10651.4|158
1669211400000|2022-11-23 13:50:00|10657.1|10652.1|10652.9|10647.9|10657.1|10652.1|10652|10647|61
1669211700000|2022-11-23 13:55:00|10653|10648|10651.1|10646.1|10654.9|10649.9|10649.3|10644.3|118
1669212000000|2022-11-23 14:00:00|10651.2|10646.2|10649.8|10644.8|10651.9|10646.9|10648|10643|71
1669212300000|2022-11-23 14:05:00|10649.9|10644.9|10644.2|10639.2|10650.2|10645.2|10641.5|10636.5|207
1669212600000|2022-11-23 14:10:00|10644.1|10639.1|10641.6|10636.6|10647|10642|10637.9|10632.9|736
1669212900000|2022-11-23 14:15:00|10641.7|10636.7|10645.2|10640.2|10647.5|10642.5|10641.4|10636.4|176
1669213200000|2022-11-23 14:20:00|10645.1|10640.1|10648.5|10643.5|10651.4|10646.4|10643.4|10638.4|81
1669213500000|2022-11-23 14:25:00|10648.4|10643.4|10648.2|10643.2|10651|10646|10644.9|10639.9|58
1669213800000|2022-11-23 14:30:00|10648.1|10643.1|10642.9|10637.9|10649.8|10644.8|10642|10637|110
1669214100000|2022-11-23 14:35:00|10643.2|10638.2|10641.5|10636.5|10646.9|10641.9|10640.7|10635.7|98
1669214400000|2022-11-23 14:40:00|10641.6|10636.6|10647.5|10642.5|10650.8|10645.8|10641.6|10636.6|72
1669214700000|2022-11-23 14:45:00|10647.4|10638.4|10616|10611|10647.4|10638.4|10611.6|10606.6|805
1669215000000|2022-11-23 14:50:00|10615.8|10610.8|10604.9|10599.9|10616|10611|10597.1|10592.1|822
1669215300000|2022-11-23 14:55:00|10604.8|10599.8|10608.7|10603.7|10612.8|10607.8|10603.6|10598.6|552
1669215600000|2022-11-23 15:00:00|10608.1|10603.1|10616.2|10611.2|10617.2|10612.2|10604.7|10599.7|374
1669215900000|2022-11-23 15:05:00|10615.8|10610.8|10619.6|10614.6|10619.9|10614.9|10607.7|10602.7|229
1669216200000|2022-11-23 15:10:00|10619.9|10614.9|10621.6|10616.6|10623.9|10618.9|10617.1|10612.1|154
1669216500000|2022-11-23 15:15:00|10621.8|10616.8|10618.3|10613.3|10629.7|10624.7|10616.3|10611.3|273
1669216800000|2022-11-23 15:20:00|10618.4|10613.4|10618.7|10613.7|10623.6|10618.6|10618.3|10613.3|86
1669217100000|2022-11-23 15:25:00|10618.4|10613.4|10618.7|10613.7|10621.7|10616.7|10611.7|10606.7|170
1669217400000|2022-11-23 15:30:00|10618.5|10613.5|10610.8|10605.8|10618.8|10613.8|10605.4|10600.4|199
1669217700000|2022-11-23 15:35:00|10610.7|10605.7|10603.7|10598.7|10611.8|10606.8|10601.5|10596.5|191
1669218000000|2022-11-23 15:40:00|10603.6|10598.6|10594.8|10589.8|10603.7|10598.7|10593.7|10588.7|208
1669218300000|2022-11-23 15:45:00|10594.7|10589.7|10592|10587|10598.1|10593.1|10586.9|10581.9|318
1669218600000|2022-11-23 15:50:00|10591.9|10586.9|10595.6|10590.6|10597.9|10592.9|10586.8|10581.8|232
1669218900000|2022-11-23 15:55:00|10595.5|10590.5|10593.2|10588.2|10597|10592|10590.3|10585.3|206
1669219200000|2022-11-23 16:00:00|10593.1|10588.1|10602.4|10597.4|10602.4|10597.4|10590.9|10585.9|148
1669219500000|2022-11-23 16:05:00|10602.8|10597.8|10602.5|10597.5|10604.9|10599.9|10600.5|10595.5|134
1669219800000|2022-11-23 16:10:00|10602|10597|10599|10594|10603.9|10598.9|10597.1|10592.1|97
1669220100000|2022-11-23 16:15:00|10598.9|10593.9|10602.6|10597.6|10604.3|10599.3|10598.5|10593.5|73
1669220400000|2022-11-23 16:20:00|10602.7|10597.7|10599.9|10594.9|10602.9|10597.9|10596.8|10591.8|82
1669220700000|2022-11-23 16:25:00|10599.8|10594.8|10602.7|10597.7|10603.4|10598.4|10598|10593|87
1669221000000|2022-11-23 16:30:00|10602.5|10597.5|10598.5|10593.5|10604.4|10599.4|10598.5|10593.5|51
1669221300000|2022-11-23 16:35:00|10598|10593|10603|10598|10603.9|10598.9|10597.7|10592.7|30
1669221600000|2022-11-23 16:40:00|10602.9|10597.9|10602.3|10597.3|10606.5|10601.5|10601|10596|72
1669221900000|2022-11-23 16:45:00|10602.2|10597.2|10606.3|10601.3|10608.4|10603.4|10601.5|10596.5|125
1669222200000|2022-11-23 16:50:00|10606.4|10601.4|10613.4|10608.4|10613.5|10608.5|10604|10599|50
1669222500000|2022-11-23 16:55:00|10613.5|10608.5|10607.6|10602.6|10615.2|10610.2|10606.5|10601.5|137
1669222800000|2022-11-23 17:00:00|10608.1|10603.1|10613.4|10608.4|10613.7|10608.7|10607.5|10602.5|100
1669223100000|2022-11-23 17:05:00|10613.3|10608.3|10604.5|10599.5|10613.9|10608.9|10604.5|10599.5|46
1669223400000|2022-11-23 17:10:00|10604.6|10599.6|10604.3|10599.3|10607.8|10602.8|10602.7|10597.7|23
1669223700000|2022-11-23 17:15:00|10604.4|10599.4|10603.9|10598.9|10606.4|10601.4|10603|10598|30
1669224000000|2022-11-23 17:20:00|10603.7|10598.7|10605.5|10600.5|10605.7|10600.7|10602.4|10597.4|35
1669224300000|2022-11-23 17:25:00|10605.4|10600.4|10607.2|10602.2|10607.8|10602.8|10602.7|10597.7|187
1669224600000|2022-11-23 17:30:00|10607.1|10602.1|10606|10601|10609.8|10604.8|10604.3|10599.3|76
1669224900000|2022-11-23 17:35:00|10605.7|10600.7|10601.5|10596.5|10606.5|10601.5|10599.5|10594.5|82
1669225200000|2022-11-23 17:40:00|10601.2|10596.2|10602.5|10597.5|10604.1|10599.1|10599.8|10594.8|30
1669225500000|2022-11-23 17:45:00|10602.6|10597.6|10602.5|10597.5|10603|10598|10600.4|10595.4|23
1669225800000|2022-11-23 17:50:00|10602.7|10597.7|10605.3|10600.3|10610.4|10605.4|10602.7|10597.7|94
1669226100000|2022-11-23 17:55:00|10605.4|10600.4|10609.1|10604.1|10610.9|10605.9|10605.4|10600.4|81
1669226400000|2022-11-23 18:00:00|10609.2|10604.2|10609.3|10604.3|10610.9|10605.9|10605.9|10600.9|41
1669226700000|2022-11-23 18:05:00|10609.2|10604.2|10609.7|10604.7|10610.3|10605.3|10607.7|10602.7|23
1669227000000|2022-11-23 18:10:00|10609.5|10604.5|10612.1|10607.1|10612.2|10607.2|10609.2|10604.2|42
1669227300000|2022-11-23 18:15:00|10612|10607|10607.9|10602.9|10612.1|10607.1|10607.6|10602.6|21
1669227600000|2022-11-23 18:20:00|10608|10603|10608.8|10603.8|10608.8|10603.8|10606.9|10601.9|20
1669227900000|2022-11-23 18:25:00|10608.7|10603.7|10604.6|10599.6|10609.6|10604.6|10603.9|10598.9|52
1669228200000|2022-11-23 18:30:00|10604.4|10599.4|10602.4|10597.4|10604.5|10599.5|10601.1|10596.1|95
1669228500000|2022-11-23 18:35:00|10601.7|10596.7|10598.3|10593.3|10603|10598|10597.5|10592.5|95
1669228800000|2022-11-23 18:40:00|10598|10593|10595.8|10590.8|10598.6|10593.6|10595.3|10590.3|106
1669229100000|2022-11-23 18:45:00|10596.1|10591.1|10597.5|10592.5|10597.8|10592.8|10596.1|10591.1|31
1669229400000|2022-11-23 18:50:00|10597.6|10592.6|10600.5|10595.5|10602.8|10597.8|10597.1|10592.1|64
1669229700000|2022-11-23 18:55:00|10600.6|10595.6|10599.6|10594.6|10601.9|10596.9|10599.1|10594.1|61
1669230000000|2022-11-23 19:00:00|10599.8|10594.8|10574.6|10569.6|10608.5|10603.5|10573.5|10568.5|693
1669230300000|2022-11-23 19:05:00|10574.5|10569.5|10584.2|10579.2|10587.9|10582.9|10574.2|10569.2|339
1669230600000|2022-11-23 19:10:00|10584.1|10579.1|10585.4|10580.4|10594.2|10589.2|10581.9|10576.9|182
1669230900000|2022-11-23 19:15:00|10585.3|10580.3|10582|10577|10585.3|10580.3|10577.4|10572.4|237
1669231200000|2022-11-23 19:20:00|10581.9|10576.9|10575.6|10570.6|10582.2|10577.2|10575.6|10570.6|131
1669231500000|2022-11-23 19:25:00|10575.7|10570.7|10574.2|10569.2|10575.7|10570.7|10567.2|10562.2|322
1669231800000|2022-11-23 19:30:00|10574.3|10569.3|10579.4|10574.4|10579.4|10574.4|10572.9|10567.9|126
1669232100000|2022-11-23 19:35:00|10579.7|10574.7|10583.9|10578.9|10584.2|10579.2|10579.6|10574.6|91
1669232400000|2022-11-23 19:40:00|10584.3|10579.3|10576.9|10571.9|10585.1|10580.1|10576.5|10571.5|110
1669232700000|2022-11-23 19:45:00|10577|10572|10578.1|10573.1|10579.9|10574.9|10575.6|10570.6|136
1669233000000|2022-11-23 19:50:00|10577.9|10572.9|10578.5|10573.5|10580.5|10575.5|10576.3|10571.3|123
1669233300000|2022-11-23 19:55:00|10578.4|10573.4|10572.5|10567.5|10578.5|10573.5|10572|10567|271
1669233600000|2022-11-23 20:00:00|10573.7|10568.7|10576.4|10571.4|10578|10573|10573.7|10568.7|94
1669233900000|2022-11-23 20:05:00|10576.5|10571.5|10579.2|10574.2|10579.5|10574.5|10574.5|10569.5|200
1669234200000|2022-11-23 20:10:00|10579.1|10574.1|10574.4|10569.4|10580.2|10575.2|10574.2|10569.2|74
1669234500000|2022-11-23 20:15:00|10574.1|10569.1|10572.5|10567.5|10574.5|10569.5|10571.2|10566.2|46
1669234800000|2022-11-23 20:20:00|10572.6|10567.6|10573.8|10568.8|10574.1|10569.1|10572.2|10567.2|20
1669235100000|2022-11-23 20:25:00|10574|10569|10573|10568|10574.8|10569.8|10571.9|10566.9|18
1669235400000|2022-11-23 20:30:00|10573.1|10568.1|10575.7|10570.7|10575.7|10570.7|10573.1|10568.1|43
1669235700000|2022-11-23 20:35:00|10576|10571|10573|10568|10576|10571|10572.6|10567.6|32
1669236000000|2022-11-23 20:40:00|10572.9|10567.9|10573.5|10568.5|10575.6|10570.6|10572.9|10567.9|13
1669236300000|2022-11-23 20:45:00|10573.6|10568.6|10575.6|10570.6|10576.9|10571.9|10573.6|10568.6|41
1669236600000|2022-11-23 20:50:00|10575.5|10570.5|10572.5|10567.5|10575.5|10570.5|10571.5|10566.5|55
1669236900000|2022-11-23 20:55:00|10572.6|10567.6|10572.2|10567.2|10574.1|10569.1|10571.6|10566.6|64
1669237200000|2022-11-23 21:00:00|10572.1|10567.1|10575.6|10570.6|10575.6|10570.6|10571.6|10566.6|49
1669237500000|2022-11-23 21:05:00|10575.8|10570.8|10574.6|10569.6|10576.6|10571.6|10574.2|10569.2|13
1669237800000|2022-11-23 21:10:00|10575.1|10570.1|10576.5|10571.5|10576.8|10571.8|10574.8|10569.8|44
1669238100000|2022-11-23 21:15:00|10576.6|10571.6|10576.8|10571.8|10577.8|10572.8|10575.9|10570.9|25
1669238400000|2022-11-23 21:20:00|10576.7|10571.7|10575.6|10570.6|10576.7|10571.7|10574.6|10569.6|7
1669238700000|2022-11-23 21:25:00|10575.5|10570.5|10576.3|10571.3|10576.3|10571.3|10575|10570|21
1669239000000|2022-11-23 21:30:00|10576.5|10571.5|10576.3|10571.3|10576.5|10571.5|10575.1|10570.1|11
1669239300000|2022-11-23 21:35:00|10576.2|10571.2|10574.3|10569.3|10576.3|10571.3|10573.7|10568.7|57
1669239600000|2022-11-23 21:40:00|10574.4|10569.4|10577.1|10572.1|10577.1|10572.1|10574.4|10569.4|14
1669239900000|2022-11-23 21:45:00|10577|10572|10579|10574|10579|10574|10577|10572|18
1669240200000|2022-11-23 21:50:00|10578.9|10573.9|10579.9|10574.9|10580|10575|10578.5|10573.5|10
1669240500000|2022-11-23 21:55:00|10580|10575|10579.4|10570.4|10580.6|10575.2|10578.3|10570.4|18
1669251600000|2022-11-24 01:00:00|10562.3|10557.3|10553.7|10548.7|10563|10558|10552.5|10547.5|234
1669251900000|2022-11-24 01:05:00|10553.6|10548.6|10553.1|10548.1|10555.2|10550.2|10550.9|10545.9|74
1669252200000|2022-11-24 01:10:00|10553.2|10548.2|10557.2|10552.2|10558.1|10553.1|10553.1|10548.1|26
1669252500000|2022-11-24 01:15:00|10557.1|10552.1|10553.8|10548.8|10557.1|10552.1|10553.3|10548.3|16
1669252800000|2022-11-24 01:20:00|10553.7|10548.7|10553.3|10548.3|10555.3|10550.3|10550.8|10545.8|56
1669253100000|2022-11-24 01:25:00|10553.1|10548.1|10557.4|10552.4|10557.4|10552.4|10552.1|10547.1|10
1669253400000|2022-11-24 01:30:00|10557.3|10552.3|10561.4|10556.4|10561.4|10556.4|10555.4|10550.4|25
1669253700000|2022-11-24 01:35:00|10561.6|10556.6|10556.6|10551.6|10562.1|10557.1|10555.8|10550.8|12
1669254000000|2022-11-24 01:40:00|10556.9|10551.9|10549.9|10544.9|10557|10552|10549.6|10544.6|41
1669254300000|2022-11-24 01:45:00|10550|10545|10549.9|10544.9|10550.6|10545.6|10547.4|10542.4|46
1669254600000|2022-11-24 01:50:00|10550|10545|10548.7|10543.7|10552.8|10547.8|10548.5|10543.5|186
1669254900000|2022-11-24 01:55:00|10548.6|10543.6|10548.1|10543.1|10551.7|10546.7|10546.8|10541.8|37
1669255200000|2022-11-24 02:00:00|10548.5|10543.5|10552.9|10547.9|10553.8|10548.8|10546.6|10541.6|38
1669255500000|2022-11-24 02:05:00|10553.1|10548.1|10549.5|10544.5|10553.2|10548.2|10549|10544|18
1669255800000|2022-11-24 02:10:00|10549.4|10544.4|10548.3|10543.3|10550.2|10545.2|10547.7|10542.7|19
1669256100000|2022-11-24 02:15:00|10548.5|10543.5|10546.2|10541.2|10549.8|10544.8|10545.9|10540.9|20
1669256400000|2022-11-24 02:20:00|10546.3|10541.3|10550.7|10545.7|10551|10546|10545.5|10540.5|17
1669256700000|2022-11-24 02:25:00|10550.8|10545.8|10550|10545|10551|10546|10549.3|10544.3|16
1669257000000|2022-11-24 02:30:00|10549.9|10544.9|10544.3|10539.3|10550.4|10545.4|10544.1|10539.1|35
1669257300000|2022-11-24 02:35:00|10544.4|10539.4|10543.7|10538.7|10547.2|10542.2|10543.1|10538.1|34
1669257600000|2022-11-24 02:40:00|10543.6|10538.6|10544|10539|10544.3|10539.3|10541.1|10536.1|45
1669257900000|2022-11-24 02:45:00|10543.8|10538.8|10543|10538|10545.6|10540.6|10542.6|10537.6|17
1669258200000|2022-11-24 02:50:00|10542.9|10537.9|10539.7|10534.7|10543.2|10538.2|10539.4|10534.4|41
1669258500000|2022-11-24 02:55:00|10539.6|10534.6|10542.5|10537.5|10542.7|10537.7|10539.5|10534.5|14
1669258800000|2022-11-24 03:00:00|10542.7|10537.7|10538.9|10533.9|10543.9|10538.9|10538.1|10533.1|19
1669259100000|2022-11-24 03:05:00|10538.5|10533.5|10537.2|10532.2|10540.1|10535.1|10537.2|10532.2|14
1669259400000|2022-11-24 03:10:00|10537.3|10532.3|10537.4|10532.4|10539.4|10534.4|10533.9|10528.9|59
1669259700000|2022-11-24 03:15:00|10537.3|10532.3|10539.5|10534.5|10540.5|10535.5|10536.7|10531.7|22
1669260000000|2022-11-24 03:20:00|10539.6|10534.6|10535.8|10530.8|10539.9|10534.9|10535.2|10530.2|23
1669260300000|2022-11-24 03:25:00|10535.9|10530.9|10535.5|10530.5|10536.5|10531.5|10533.8|10528.8|26
1669260600000|2022-11-24 03:30:00|10535.7|10530.7|10540.3|10535.3|10541|10536|10535.4|10530.4|27
1669260900000|2022-11-24 03:35:00|10540.2|10535.2|10538|10533|10540.4|10535.4|10537.8|10532.8|8
1669261200000|2022-11-24 03:40:00|10538.2|10533.2|10537.8|10532.8|10539.3|10534.3|10536.2|10531.2|23
1669261500000|2022-11-24 03:45:00|10537.7|10532.7|10533.4|10528.4|10538|10533|10533.4|10528.4|23
1669261800000|2022-11-24 03:50:00|10533.5|10528.5|10531.1|10526.1|10533.8|10528.8|10530.7|10525.7|17
1669262100000|2022-11-24 03:55:00|10531|10526|10530.6|10525.6|10532.2|10527.2|10528.9|10523.9|67
1669262400000|2022-11-24 04:00:00|10530.7|10525.7|10536.8|10531.8|10536.9|10531.9|10530.7|10525.7|24
1669262700000|2022-11-24 04:05:00|10536.5|10531.5|10540|10535|10540.2|10535.2|10535.6|10530.6|26
1669263000000|2022-11-24 04:10:00|10540.1|10535.1|10538.9|10533.9|10540.5|10535.5|10538.1|10533.1|15
1669263300000|2022-11-24 04:15:00|10538.8|10533.8|10540.5|10535.5|10540.7|10535.7|10538.8|10533.8|14
1669263600000|2022-11-24 04:20:00|10540.7|10535.7|10542.3|10537.3|10542.9|10537.9|10540.4|10535.4|31
1669263900000|2022-11-24 04:25:00|10542.1|10537.1|10540.6|10535.6|10542.4|10537.4|10540.1|10535.1|22
1669264200000|2022-11-24 04:30:00|10540.7|10535.7|10542.4|10537.4|10543.1|10538.1|10540.7|10535.7|11
1669264500000|2022-11-24 04:35:00|10542.3|10537.3|10539.3|10534.3|10542.5|10537.5|10538.1|10533.1|15
1669264800000|2022-11-24 04:40:00|10539.2|10534.2|10539.4|10534.4|10539.4|10534.4|10537.4|10532.4|10
1669265100000|2022-11-24 04:45:00|10539.5|10534.5|10534|10529|10540.1|10535.1|10532.7|10527.7|15
1669265400000|2022-11-24 04:50:00|10534.2|10529.2|10534.1|10529.1|10536.2|10531.2|10533.9|10528.9|13
1669265700000|2022-11-24 04:55:00|10533.9|10528.9|10530.7|10525.7|10534|10529|10529.4|10524.4|45
1669266000000|2022-11-24 05:00:00|10530.9|10525.9|10531.7|10526.7|10531.7|10526.7|10530.1|10525.1|28
1669266300000|2022-11-24 05:05:00|10531.4|10526.4|10533.9|10528.9|10534.3|10529.3|10531.4|10526.4|39
1669266600000|2022-11-24 05:10:00|10534|10529|10538.4|10533.4|10538.4|10533.4|10534|10529|23
1669266900000|2022-11-24 05:15:00|10538.9|10533.9|10536.6|10531.6|10539.4|10534.4|10535.2|10530.2|13
1669267200000|2022-11-24 05:20:00|10536.7|10531.7|10536.7|10531.7|10538.3|10533.3|10536.7|10531.7|11
1669267500000|2022-11-24 05:25:00|10536.6|10531.6|10535.9|10530.9|10537.2|10532.2|10534.5|10529.5|17
1669267800000|2022-11-24 05:30:00|10535.8|10530.8|10536.4|10531.4|10539|10534|10535.8|10530.8|8
1669268100000|2022-11-24 05:35:00|10536.5|10531.5|10534.3|10529.3|10536.5|10531.5|10532.9|10527.9|6
1669268400000|2022-11-24 05:40:00|10534.2|10529.2|10538.8|10533.8|10539.9|10534.9|10533.3|10528.3|29
1669268700000|2022-11-24 05:45:00|10538.9|10533.9|10538.9|10533.9|10540.4|10535.4|10537.3|10532.3|28
1669269000000|2022-11-24 05:50:00|10538.8|10533.8|10542|10537|10542.1|10537.1|10538.7|10533.7|6
1669269300000|2022-11-24 05:55:00|10541.9|10536.9|10542.9|10537.9|10543.5|10538.5|10539.2|10534.2|29
1669269600000|2022-11-24 06:00:00|10543|10538|10540.9|10535.9|10543.8|10538.8|10539.3|10534.3|37
1669269900000|2022-11-24 06:05:00|10540.8|10535.8|10544.7|10539.7|10544.9|10539.9|10540.2|10535.2|30
1669270200000|2022-11-24 06:10:00|10544.9|10539.9|10542.3|10537.3|10545.4|10540.4|10541.6|10536.6|24
1669270500000|2022-11-24 06:15:00|10542.4|10537.4|10543.7|10538.7|10544.1|10539.1|10539.4|10534.4|8
1669270800000|2022-11-24 06:20:00|10543.9|10538.9|10543.8|10538.8|10545.6|10540.6|10543.1|10538.1|10
1669271100000|2022-11-24 06:25:00|10543.9|10538.9|10547.1|10542.1|10548|10543|10543.4|10538.4|43
1669271400000|2022-11-24 06:30:00|10546.8|10541.8|10544.1|10539.1|10546.8|10541.8|10544|10539|16
1669271700000|2022-11-24 06:35:00|10544|10539|10542.4|10537.4|10544.1|10539.1|10542.1|10537.1|10
1669272000000|2022-11-24 06:40:00|10542.1|10537.1|10540.6|10535.6|10545.1|10540.1|10540.5|10535.5|28
1669272300000|2022-11-24 06:45:00|10540.9|10535.9|10539.3|10534.3|10543.1|10538.1|10539.3|10534.3|31
1669272600000|2022-11-24 06:50:00|10539.5|10534.5|10545.1|10540.1|10546.4|10541.4|10539.5|10534.5|68
1669272900000|2022-11-24 06:55:00|10545|10540|10546.6|10541.6|10547.1|10542.1|10543.9|10538.9|45
1669273200000|2022-11-24 07:00:00|10546.3|10541.3|10538.6|10533.6|10548.6|10543.6|10538|10533|78
1669273500000|2022-11-24 07:05:00|10538.8|10533.8|10539.1|10534.1|10539.6|10534.6|10536.5|10531.5|55
1669273800000|2022-11-24 07:10:00|10539|10534|10541.4|10536.4|10542.1|10537.1|10538.9|10533.9|43
1669274100000|2022-11-24 07:15:00|10541.6|10536.6|10543.4|10538.4|10544.1|10539.1|10540.3|10535.3|34
1669274400000|2022-11-24 07:20:00|10543.3|10538.3|10542.8|10537.8|10543.4|10538.4|10538.6|10533.6|17
1669274700000|2022-11-24 07:25:00|10542.7|10537.7|10540.9|10535.9|10543.1|10538.1|10539.6|10534.6|22
1669275000000|2022-11-24 07:30:00|10540.6|10535.6|10546.5|10541.5|10546.6|10541.6|10538.6|10533.6|27
1669275300000|2022-11-24 07:35:00|10546.4|10541.4|10547.1|10542.1|10550.1|10545.1|10544.7|10539.7|50
1669275600000|2022-11-24 07:40:00|10547.2|10542.2|10543.6|10538.6|10548.8|10543.8|10543.6|10538.6|32
1669275900000|2022-11-24 07:45:00|10543.5|10538.5|10546.4|10541.4|10548.1|10543.1|10543.1|10538.1|35
1669276200000|2022-11-24 07:50:00|10546.2|10541.2|10550.4|10545.4|10550.4|10545.4|10546|10541|17
1669276500000|2022-11-24 07:55:00|10550.3|10545.3|10557|10552|10557.3|10552.3|10549.6|10544.6|92
1669276800000|2022-11-24 08:00:00|10557.1|10552.1|10565.9|10560.9|10566.5|10561.5|10556.1|10551.1|149
1669277100000|2022-11-24 08:05:00|10565.8|10560.8|10566.1|10561.1|10570.6|10565.6|10564.4|10559.4|245
1669277400000|2022-11-24 08:10:00|10566.2|10561.2|10561.4|10556.4|10566.9|10561.9|10560.4|10555.4|85
1669277700000|2022-11-24 08:15:00|10561.2|10556.2|10564.2|10559.2|10564.4|10559.4|10559.3|10554.3|69
1669278000000|2022-11-24 08:20:00|10564.4|10559.4|10564.5|10559.5|10567.4|10562.4|10562.1|10557.1|72
1669278300000|2022-11-24 08:25:00|10564.4|10559.4|10563.9|10558.9|10569.2|10564.2|10563.3|10558.3|47
1669278600000|2022-11-24 08:30:00|10564|10559|10560.1|10555.1|10566.4|10561.4|10559.5|10554.5|41
1669278900000|2022-11-24 08:35:00|10560.2|10555.2|10556.4|10551.4|10560.4|10555.4|10556.3|10551.3|57
1669279200000|2022-11-24 08:40:00|10556.5|10551.5|10560.1|10555.1|10561|10556|10553.5|10548.5|100
1669279500000|2022-11-24 08:45:00|10560|10555|10562|10557|10562.2|10557.2|10557.6|10552.6|49
1669279800000|2022-11-24 08:50:00|10561.7|10556.7|10565.9|10560.9|10567.1|10562.1|10561|10556|83
1669280100000|2022-11-24 08:55:00|10566.1|10561.1|10573.4|10568.4|10574.4|10569.4|10564.3|10559.3|57
1669280400000|2022-11-24 09:00:00|10573.2|10568.2|10556.5|10551.5|10573.2|10568.2|10556|10551|123
1669280700000|2022-11-24 09:05:00|10556.3|10551.3|10550.2|10545.2|10556.3|10551.3|10550.2|10545.2|77
1669281000000|2022-11-24 09:10:00|10550.3|10545.3|10553.5|10548.5|10554.7|10549.7|10547.9|10542.9|77
1669281300000|2022-11-24 09:15:00|10553.6|10548.6|10554.2|10549.2|10557.1|10552.1|10552|10547|27
1669281600000|2022-11-24 09:20:00|10554.1|10549.1|10551.7|10546.7|10555.2|10550.2|10551.1|10546.1|45
1669281900000|2022-11-24 09:25:00|10552|10547|10554.2|10549.2|10556.2|10551.2|10550.3|10545.3|60
1669282200000|2022-11-24 09:30:00|10554.3|10549.3|10557.5|10552.5|10557.9|10552.9|10553.7|10548.7|65
1669282500000|2022-11-24 09:35:00|10557.2|10552.2|10559.5|10554.5|10560.4|10555.4|10556.2|10551.2|68
1669282800000|2022-11-24 09:40:00|10559.6|10554.6|10558|10553|10560.7|10555.7|10557.2|10552.2|23
1669283100000|2022-11-24 09:45:00|10557.8|10552.8|10554.2|10549.2|10558.3|10553.3|10553|10548|102
1669283400000|2022-11-24 09:50:00|10554|10549|10553|10548|10555.2|10550.2|10553|10548|54
1669283700000|2022-11-24 09:55:00|10553.2|10548.2|10551.2|10546.2|10553.2|10548.2|10548.6|10543.6|92
1669284000000|2022-11-24 10:00:00|10551.3|10546.3|10548.5|10543.5|10553.4|10548.4|10547.5|10542.5|43
1669284300000|2022-11-24 10:05:00|10548.6|10543.6|10546.1|10541.1|10548.6|10543.6|10542.4|10537.4|79
1669284600000|2022-11-24 10:10:00|10546|10541|10540.6|10535.6|10546.1|10541.1|10537.5|10532.5|95
1669284900000|2022-11-24 10:15:00|10540.7|10535.7|10545.1|10540.1|10545.1|10540.1|10539.6|10534.6|42
1669285200000|2022-11-24 10:20:00|10545|10540|10547.6|10542.6|10549.2|10544.2|10545|10540|24
1669285500000|2022-11-24 10:25:00|10547.7|10542.7|10556.9|10551.9|10557.1|10552.1|10545.5|10540.5|108
1669285800000|2022-11-24 10:30:00|10557|10552|10563.7|10558.7|10563.9|10558.9|10556.8|10551.8|185
1669286100000|2022-11-24 10:35:00|10563.8|10558.8|10562.1|10557.1|10566.3|10561.3|10559.5|10554.5|77
1669286400000|2022-11-24 10:40:00|10562.3|10557.3|10557.5|10552.5|10563.8|10558.8|10556.6|10551.6|60
1669286700000|2022-11-24 10:45:00|10557.6|10552.6|10553.5|10548.5|10557.7|10552.7|10549.8|10544.8|72
1669287000000|2022-11-24 10:50:00|10553.6|10548.6|10554.5|10549.5|10556.1|10551.1|10552.3|10547.3|38
1669287300000|2022-11-24 10:55:00|10554.7|10549.7|10553.5|10548.5|10557.9|10552.9|10552.5|10547.5|29
1669287600000|2022-11-24 11:00:00|10553.3|10548.3|10553.6|10548.6|10554.5|10549.5|10551.4|10546.4|28
1669287900000|2022-11-24 11:05:00|10553.5|10548.5|10554.8|10549.8|10556.8|10551.8|10552|10547|29
1669288200000|2022-11-24 11:10:00|10554.7|10549.7|10557.6|10552.6|10557.8|10552.8|10553.7|10548.7|19
1669288500000|2022-11-24 11:15:00|10557.4|10552.4|10560.1|10555.1|10563.7|10558.7|10554.6|10549.6|61
1669288800000|2022-11-24 11:20:00|10560.2|10555.2|10560.3|10555.3|10564|10559|10558.6|10553.6|37
1669289100000|2022-11-24 11:25:00|10560.5|10555.5|10572.6|10567.6|10573.5|10568.5|10560.3|10555.3|302
1669289400000|2022-11-24 11:30:00|10572.8|10567.8|10569.7|10564.7|10573.3|10568.3|10567.7|10562.7|120
1669289700000|2022-11-24 11:35:00|10569.6|10564.6|10563.3|10558.3|10570.1|10565.1|10561.5|10556.5|105
1669290000000|2022-11-24 11:40:00|10563.1|10558.1|10559.2|10554.2|10563.4|10558.4|10558.9|10553.9|31
1669290300000|2022-11-24 11:45:00|10559.3|10554.3|10555.9|10550.9|10559.3|10554.3|10552.8|10547.8|77
1669290600000|2022-11-24 11:50:00|10556|10551|10551.8|10546.8|10557.3|10552.3|10550.6|10545.6|102
1669290900000|2022-11-24 11:55:00|10551.9|10546.9|10553.3|10548.3|10553.3|10548.3|10549.3|10544.3|59
1669291200000|2022-11-24 12:00:00|10553.2|10548.2|10554.2|10549.2|10555.2|10550.2|10547.7|10542.7|60
1669291500000|2022-11-24 12:05:00|10554.1|10549.1|10557.7|10552.7|10557.7|10552.7|10553.4|10548.4|63
1669291800000|2022-11-24 12:10:00|10557.6|10552.6|10555.1|10550.1|10560.2|10555.2|10552.9|10547.9|26
1669292100000|2022-11-24 12:15:00|10555.2|10550.2|10554.6|10549.6|10557.4|10552.4|10554.6|10549.6|27
1669292400000|2022-11-24 12:20:00|10554.7|10549.7|10555.7|10550.7|10556.1|10551.1|10552.6|10547.6|38
1669292700000|2022-11-24 12:25:00|10555.6|10550.6|10557.4|10552.4|10557.7|10552.7|10553.6|10548.6|46
1669293000000|2022-11-24 12:30:00|10557.6|10552.6|10555.3|10550.3|10560.7|10555.7|10555.3|10550.3|61
1669293300000|2022-11-24 12:35:00|10555.1|10550.1|10556.9|10551.9|10560.4|10555.4|10554.2|10549.2|76
1669293600000|2022-11-24 12:40:00|10557|10552|10553|10548|10557.1|10552.1|10553|10548|45
1669293900000|2022-11-24 12:45:00|10552.6|10547.6|10549.8|10544.8|10553.4|10548.4|10548.6|10543.6|46
1669294200000|2022-11-24 12:50:00|10550.2|10545.2|10549.2|10544.2|10551.3|10546.3|10548.6|10543.6|65
1669294500000|2022-11-24 12:55:00|10549.1|10544.1|10549.1|10544.1|10551.5|10546.5|10545.8|10540.8|91
1669294800000|2022-11-24 13:00:00|10549.2|10544.2|10547.5|10542.5|10552.2|10547.2|10546.1|10541.1|76
1669295100000|2022-11-24 13:05:00|10547.7|10542.7|10542.8|10537.8|10551.8|10546.8|10542.7|10537.7|66
1669295400000|2022-11-24 13:10:00|10542.7|10537.7|10546.5|10541.5|10547.1|10542.1|10542.5|10537.5|90
1669295700000|2022-11-24 13:15:00|10546.8|10541.8|10548.5|10543.5|10549.2|10544.2|10545.4|10540.4|45
1669296000000|2022-11-24 13:20:00|10548.6|10543.6|10549.6|10544.6|10551.6|10546.6|10545.6|10540.6|37
1669296300000|2022-11-24 13:25:00|10549.5|10544.5|10549.4|10544.4|10550.9|10545.9|10547|10542|53
1669296600000|2022-11-24 13:30:00|10549.3|10544.3|10552|10547|10553|10548|10546.8|10541.8|38
1669296900000|2022-11-24 13:35:00|10551.9|10546.9|10547.8|10542.8|10551.9|10546.9|10547.8|10542.8|54
1669297200000|2022-11-24 13:40:00|10548|10543|10546.6|10541.6|10549|10544|10545|10540|21
1669297500000|2022-11-24 13:45:00|10546.3|10541.3|10546.7|10541.7|10547.5|10542.5|10544.9|10539.9|52
1669297800000|2022-11-24 13:50:00|10546.8|10541.8|10543.7|10538.7|10547.4|10542.4|10543.6|10538.6|50
1669298100000|2022-11-24 13:55:00|10543.6|10538.6|10541.4|10536.4|10544.6|10539.6|10538.9|10533.9|81
1669298400000|2022-11-24 14:00:00|10541.1|10536.1|10541.9|10536.9|10542.3|10537.3|10536.6|10531.6|130
1669298700000|2022-11-24 14:05:00|10541.8|10536.8|10539.9|10534.9|10543|10538|10539.1|10534.1|88
1669299000000|2022-11-24 14:10:00|10540.6|10535.6|10541.2|10536.2|10542.5|10537.5|10540.1|10535.1|66
1669299300000|2022-11-24 14:15:00|10541|10536|10542.9|10537.9|10543.4|10538.4|10538.7|10533.7|90
1669299600000|2022-11-24 14:20:00|10542.8|10537.8|10537.4|10532.4|10544.1|10539.1|10537.3|10532.3|56
1669299900000|2022-11-24 14:25:00|10537.1|10532.1|10534.2|10529.2|10538.4|10533.4|10533.7|10528.7|57
1669300200000|2022-11-24 14:30:00|10534.1|10529.1|10539.9|10534.9|10539.9|10534.9|10534.1|10529.1|66
1669300500000|2022-11-24 14:35:00|10539.8|10534.8|10537.7|10532.7|10542.5|10537.5|10536.7|10531.7|57
1669300800000|2022-11-24 14:40:00|10537.8|10532.8|10537.3|10532.3|10539.9|10534.9|10536.7|10531.7|47
1669301100000|2022-11-24 14:45:00|10537.2|10532.2|10537.3|10532.3|10538.9|10533.9|10534|10529|45
1669301400000|2022-11-24 14:50:00|10537.2|10532.2|10539.7|10534.7|10540.3|10535.3|10536.2|10531.2|34
1669301700000|2022-11-24 14:55:00|10539.4|10534.4|10534.4|10529.4|10540.3|10535.3|10532.7|10527.7|51
1669302000000|2022-11-24 15:00:00|10534.3|10529.3|10541.3|10536.3|10541.7|10536.7|10533.8|10528.8|90
1669302300000|2022-11-24 15:05:00|10541.2|10536.2|10543.4|10538.4|10543.4|10538.4|10538|10533|64
1669302600000|2022-11-24 15:10:00|10543.6|10538.6|10543.7|10538.7|10545.4|10540.4|10541.8|10536.8|42
1669302900000|2022-11-24 15:15:00|10543.8|10538.8|10542.9|10537.9|10545.4|10540.4|10541.9|10536.9|43
1669303200000|2022-11-24 15:20:00|10543|10538|10544.5|10539.5|10544.6|10539.6|10539.8|10534.8|35
1669303500000|2022-11-24 15:25:00|10544.6|10539.6|10543.9|10538.9|10546.9|10541.9|10543.4|10538.4|25
1669303800000|2022-11-24 15:30:00|10544|10539|10539.9|10534.9|10545|10540|10538.6|10533.6|36
1669304100000|2022-11-24 15:35:00|10539.8|10534.8|10535.9|10530.9|10539.9|10534.9|10534.8|10529.8|59
1669304400000|2022-11-24 15:40:00|10535.7|10530.7|10536.2|10531.2|10537.2|10532.2|10534.4|10529.4|18
1669304700000|2022-11-24 15:45:00|10536|10531|10539.4|10534.4|10540.5|10535.5|10535|10530|37
1669305000000|2022-11-24 15:50:00|10539.5|10534.5|10541.5|10536.5|10541.9|10536.9|10535.9|10530.9|25
1669305300000|2022-11-24 15:55:00|10542.1|10537.1|10546.1|10541.1|10550.2|10545.2|10542.1|10537.1|105
1669305600000|2022-11-24 16:00:00|10545.8|10540.8|10543.5|10538.5|10547.2|10542.2|10543.4|10538.4|106
1669305900000|2022-11-24 16:05:00|10543.6|10538.6|10546.4|10541.4|10549|10544|10543.5|10538.5|33
1669306200000|2022-11-24 16:10:00|10546.5|10541.5|10546.8|10541.8|10547|10542|10543.7|10538.7|25
1669306500000|2022-11-24 16:15:00|10546.7|10541.7|10549.8|10544.8|10553.6|10548.6|10546.5|10541.5|83
1669306800000|2022-11-24 16:20:00|10549.9|10544.9|10552.8|10547.8|10553.4|10548.4|10549.2|10544.2|22
1669307100000|2022-11-24 16:25:00|10552.7|10547.7|10551.3|10546.3|10553.9|10548.9|10550.8|10545.8|64
1669307400000|2022-11-24 16:30:00|10551.4|10546.4|10552.1|10547.1|10553.7|10548.7|10551.3|10546.3|18
1669307700000|2022-11-24 16:35:00|10552.2|10547.2|10548.4|10543.4|10552.3|10547.3|10545.8|10540.8|39
1669308000000|2022-11-24 16:40:00|10548.3|10543.3|10549.3|10544.3|10549.4|10544.4|10546.8|10541.8|11
1669308300000|2022-11-24 16:45:00|10549.4|10544.4|10550.7|10545.7|10550.9|10545.9|10549.3|10544.3|22
1669308600000|2022-11-24 16:50:00|10550.6|10545.6|10551.3|10546.3|10551.9|10546.9|10549.7|10544.7|23
1669308900000|2022-11-24 16:55:00|10551.4|10546.4|10550.3|10545.3|10551.6|10546.6|10549.1|10544.1|40
1669309200000|2022-11-24 17:00:00|10550.4|10545.4|10550.5|10545.5|10554.3|10549.3|10549.4|10544.4|87
1669309500000|2022-11-24 17:05:00|10550.4|10545.4|10550.4|10545.4|10550.8|10545.8|10549.3|10544.3|16
1669309800000|2022-11-24 17:10:00|10550.8|10545.8|10549.1|10544.1|10550.8|10545.8|10548.3|10543.3|26
1669310100000|2022-11-24 17:15:00|10549.3|10544.3|10551.1|10546.1|10551.4|10546.4|10548.4|10543.4|10
1669310400000|2022-11-24 17:20:00|10551.3|10546.3|10550.8|10545.8|10552.3|10547.3|10549.3|10544.3|27
1669310700000|2022-11-24 17:25:00|10550.9|10545.9|10549.5|10544.5|10551.4|10546.4|10548.3|10543.3|14
1669311000000|2022-11-24 17:30:00|10549.4|10544.4|10551.9|10546.9|10553.8|10548.8|10548.3|10543.3|37
1669311300000|2022-11-24 17:35:00|10552|10547|10551.4|10546.4|10552.3|10547.3|10550.3|10545.3|11
1669311600000|2022-11-24 17:40:00|10551.3|10546.3|10550.8|10545.8|10551.9|10546.9|10550.6|10545.6|12
1669311900000|2022-11-24 17:45:00|10550.9|10545.9|10549.9|10544.9|10551.3|10546.3|10549.8|10544.8|8
1669312200000|2022-11-24 17:50:00|10550|10545|10550.9|10545.9|10551.4|10546.4|10549.9|10544.9|8
1669312500000|2022-11-24 17:55:00|10550.6|10545.6|10548.9|10543.9|10550.6|10545.6|10548.4|10543.4|26
1669312800000|2022-11-24 18:00:00|10548.8|10543.8|10547.9|10542.9|10549.1|10544.1|10547.9|10542.9|8
1669313100000|2022-11-24 18:05:00|10548|10543|10551.2|10546.2|10551.2|10546.2|10547.9|10542.9|17
1669313400000|2022-11-24 18:10:00|10551.4|10546.4|10552.8|10547.8|10553.4|10548.4|10551.4|10546.4|4
1669313700000|2022-11-24 18:15:00|10552.7|10547.7|10552.3|10547.3|10552.7|10547.7|10551.7|10546.7|3
1669314000000|2022-11-24 18:20:00|10551.9|10546.9|10552.3|10547.3|10552.3|10547.3|10551.9|10546.9|7
1669314300000|2022-11-24 18:25:00|10552.2|10547.2|10553.9|10548.9|10553.9|10548.9|10552.1|10547.1|12
1669314600000|2022-11-24 18:30:00|10553.6|10548.6|10554.9|10549.9|10554.9|10549.9|10553.6|10548.6|15
1669314900000|2022-11-24 18:35:00|10554.8|10549.8|10556.1|10551.1|10556.1|10551.1|10554.2|10549.2|3
1669315200000|2022-11-24 18:40:00|10556|10551|10555.6|10550.6|10556.1|10551.1|10554.8|10549.8|8
1669315500000|2022-11-24 18:45:00|10555.7|10550.7|10555.1|10550.1|10555.8|10550.8|10554.8|10549.8|1
1669315800000|2022-11-24 18:50:00|10555.2|10550.2|10554.8|10549.8|10555.3|10550.3|10554.3|10549.3|1
1669316100000|2022-11-24 18:55:00|10554.6|10549.6|10553.8|10548.8|10555.2|10550.2|10553.8|10548.8|2
1669316400000|2022-11-24 19:00:00|10553.9|10548.9|10553.3|10548.3|10553.9|10548.9|10552.9|10547.9|5
1669316700000|2022-11-24 19:05:00|10553.6|10548.6|10553.8|10548.8|10553.8|10548.8|10553.3|10548.3|1
1669317000000|2022-11-24 19:10:00|10554.1|10549.1|10554.1|10549.1|10554.9|10549.9|10553.9|10548.9|2
1669317300000|2022-11-24 19:15:00|10553.9|10548.9|10553.8|10548.8|10554.3|10549.3|10553.6|10548.6|2
1669317600000|2022-11-24 19:20:00|10553.9|10548.9|10554.6|10549.6|10554.6|10549.6|10553.7|10548.7|5
1669317900000|2022-11-24 19:25:00|10554.5|10549.5|10554.3|10549.3|10554.6|10549.6|10553.9|10548.9|1
1669318200000|2022-11-24 19:30:00|10554.1|10549.1|10553.3|10548.3|10554.8|10549.8|10553.1|10548.1|4
1669318500000|2022-11-24 19:35:00|10553.1|10548.1|10554.1|10549.1|10554.3|10549.3|10553.1|10548.1|3
1669318800000|2022-11-24 19:40:00|10554|10549|10553.6|10548.6|10554|10549|10553.1|10548.1|2
1669319100000|2022-11-24 19:45:00|10553.7|10548.7|10553.6|10548.6|10554.1|10549.1|10553.1|10548.1|0
1669319400000|2022-11-24 19:50:00|10553.5|10548.5|10553.5|10548.5|10554|10549|10553.3|10548.3|2
1669319700000|2022-11-24 19:55:00|10553.4|10548.4|10547.9|10542.9|10553.5|10548.5|10547.9|10542.9|10
1669320000000|2022-11-24 20:00:00|10548|10543|10547.3|10542.3|10549|10544|10546.8|10541.8|16
1669320300000|2022-11-24 20:05:00|10547.4|10542.4|10547.6|10542.6|10547.8|10542.8|10546.8|10541.8|4
1669320600000|2022-11-24 20:10:00|10547.8|10542.8|10550.3|10545.3|10550.8|10545.8|10547.3|10542.3|17
1669320900000|2022-11-24 20:15:00|10550.1|10545.1|10552|10547|10552.1|10547.1|10549.5|10544.5|12
1669321200000|2022-11-24 20:20:00|10552.1|10547.1|10552.8|10547.8|10552.8|10547.8|10552|10547|3
1669321500000|2022-11-24 20:25:00|10552.9|10547.9|10551.6|10546.6|10553.5|10548.5|10551.6|10546.6|3
1669321800000|2022-11-24 20:30:00|10551.8|10546.8|10550.8|10545.8|10552.1|10547.1|10550.8|10545.8|4
1669322100000|2022-11-24 20:35:00|10550.9|10545.9|10551.6|10546.6|10552.1|10547.1|10550.8|10545.8|1
1669322400000|2022-11-24 20:40:00|10552|10547|10550.6|10545.6|10552.1|10547.1|10550.3|10545.3|1
1669322700000|2022-11-24 20:45:00|10550.5|10545.5|10550.8|10545.8|10550.8|10545.8|10549.1|10544.1|1
1669323000000|2022-11-24 20:50:00|10550.1|10545.1|10550.8|10545.8|10550.8|10545.8|10548.3|10543.3|8
1669323300000|2022-11-24 20:55:00|10550.9|10545.9|10549.7|10544.7|10550.9|10545.9|10549.2|10544.2|2
1669323600000|2022-11-24 21:00:00|10549.6|10544.6|10552|10547|10552.3|10547.3|10549.6|10544.6|59
1669323900000|2022-11-24 21:05:00|10551.8|10546.8|10551.6|10546.6|10553.5|10548.5|10550.6|10545.6|28
1669324200000|2022-11-24 21:10:00|10552.1|10547.1|10552.4|10547.4|10552.9|10547.9|10551.4|10546.4|5
1669324500000|2022-11-24 21:15:00|10552.6|10547.6|10552.4|10547.4|10553.1|10548.1|10551.8|10546.8|2
1669324800000|2022-11-24 21:20:00|10552.5|10547.5|10551.8|10546.8|10552.5|10547.5|10550.6|10545.6|0
1669325100000|2022-11-24 21:25:00|10551.9|10546.9|10551|10546|10552.6|10547.6|10549.9|10544.9|6
1669325400000|2022-11-24 21:30:00|10550.8|10545.8|10551.1|10546.1|10551.6|10546.6|10550.5|10545.5|4
1669325700000|2022-11-24 21:35:00|10551.3|10546.3|10552.1|10547.1|10552.6|10547.6|10551.1|10546.1|1
1669326000000|2022-11-24 21:40:00|10552|10547|10552.3|10547.3|10552.3|10547.3|10551.6|10546.6|0
1669326300000|2022-11-24 21:45:00|10551.9|10546.9|10551.6|10546.6|10552.3|10547.3|10551.6|10546.6|0
1669326600000|2022-11-24 21:50:00|10551.5|10546.5|10551.1|10546.1|10551.8|10546.8|10550.8|10545.8|1
1669326900000|2022-11-24 21:55:00|10551.3|10546.3|10552.2|10545.2|10553.1|10546.7|10551.1|10545.2|3
1669338000000|2022-11-25 01:00:00|10560.1|10555.1|10561.4|10556.4|10564|10559|10559.8|10554.8|123
1669338300000|2022-11-25 01:05:00|10561.8|10556.8|10558.6|10553.6|10562.2|10557.2|10558.3|10553.3|22
1669338600000|2022-11-25 01:10:00|10558.7|10553.7|10559.6|10554.6|10560.2|10555.2|10556.3|10551.3|36
1669338900000|2022-11-25 01:15:00|10559.7|10554.7|10555.5|10550.5|10560.1|10555.1|10555.2|10550.2|20
1669339200000|2022-11-25 01:20:00|10555.7|10550.7|10552|10547|10555.9|10550.9|10551.3|10546.3|66
1669339500000|2022-11-25 01:25:00|10552.1|10547.1|10553.7|10548.7|10553.7|10548.7|10551.9|10546.9|14
1669339800000|2022-11-25 01:30:00|10554|10549|10559.1|10554.1|10560.4|10555.4|10552.2|10547.2|37
1669340100000|2022-11-25 01:35:00|10558.9|10553.9|10557.2|10552.2|10559.2|10554.2|10555.4|10550.4|5
1669340400000|2022-11-25 01:40:00|10557.3|10552.3|10553.7|10548.7|10557.7|10552.7|10553|10548|9
1669340700000|2022-11-25 01:45:00|10553.4|10548.4|10553.4|10548.4|10554.3|10549.3|10551.5|10546.5|17
1669341000000|2022-11-25 01:50:00|10553.2|10548.2|10553.5|10548.5|10554.7|10549.7|10553.1|10548.1|16
1669341300000|2022-11-25 01:55:00|10553.7|10548.7|10555.7|10550.7|10556.2|10551.2|10553.2|10548.2|5
1669341600000|2022-11-25 02:00:00|10555.8|10550.8|10554.7|10549.7|10557|10552|10553.5|10548.5|7
1669341900000|2022-11-25 02:05:00|10554.8|10549.8|10555.3|10550.3|10555.9|10550.9|10553.4|10548.4|7
1669342200000|2022-11-25 02:10:00|10555.5|10550.5|10554.3|10549.3|10556.8|10551.8|10553.6|10548.6|13
1669342500000|2022-11-25 02:15:00|10554.7|10549.7|10554.1|10549.1|10555.1|10550.1|10553|10548|12
1669342800000|2022-11-25 02:20:00|10553.9|10548.9|10553.6|10548.6|10554.7|10549.7|10552.4|10547.4|19
1669343100000|2022-11-25 02:25:00|10553.4|10548.4|10555.6|10550.6|10556.7|10551.7|10553.1|10548.1|13
1669343400000|2022-11-25 02:30:00|10555.3|10550.3|10552.7|10547.7|10556|10551|10552.2|10547.2|15
1669343700000|2022-11-25 02:35:00|10552.8|10547.8|10554.2|10549.2|10555.7|10550.7|10552.2|10547.2|22
1669344000000|2022-11-25 02:40:00|10554.1|10549.1|10553.3|10548.3|10555|10550|10551.7|10546.7|17
1669344300000|2022-11-25 02:45:00|10553.2|10548.2|10554.9|10549.9|10554.9|10549.9|10552.8|10547.8|19
1669344600000|2022-11-25 02:50:00|10554.8|10549.8|10551.3|10546.3|10554.8|10549.8|10550.6|10545.6|25
1669344900000|2022-11-25 02:55:00|10551.4|10546.4|10554.7|10549.7|10554.8|10549.8|10550.8|10545.8|9
1669345200000|2022-11-25 03:00:00|10554.6|10549.6|10556.5|10551.5|10559.8|10554.8|10554.4|10549.4|46
1669345500000|2022-11-25 03:05:00|10556.8|10551.8|10552.2|10547.2|10556.8|10551.8|10552.1|10547.1|21
1669345800000|2022-11-25 03:10:00|10552.3|10547.3|10555.1|10550.1|10555.5|10550.5|10552|10547|10
1669346100000|2022-11-25 03:15:00|10554.9|10549.9|10555.7|10550.7|10556.3|10551.3|10554.2|10549.2|0
1669346400000|2022-11-25 03:20:00|10555.6|10550.6|10555|10550|10555.6|10550.6|10552.8|10547.8|1
1669346700000|2022-11-25 03:25:00|10554.9|10549.9|10555.7|10550.7|10556.3|10551.3|10554|10549|6
1669347000000|2022-11-25 03:30:00|10555.8|10550.8|10553.1|10548.1|10555.8|10550.8|10552.8|10547.8|3
1669347300000|2022-11-25 03:35:00|10553.2|10548.2|10551.8|10546.8|10553.5|10548.5|10550.7|10545.7|10
1669347600000|2022-11-25 03:40:00|10552|10547|10550.7|10545.7|10552|10547|10550.2|10545.2|11
1669347900000|2022-11-25 03:45:00|10550.4|10545.4|10552.2|10547.2|10552.4|10547.4|10550|10545|18
1669348200000|2022-11-25 03:50:00|10551.7|10546.7|10549.2|10544.2|10551.7|10546.7|10548|10543|24
1669348500000|2022-11-25 03:55:00|10549|10544|10549.7|10544.7|10550.3|10545.3|10548.9|10543.9|10
1669348800000|2022-11-25 04:00:00|10549.5|10544.5|10542.2|10537.2|10549.6|10544.6|10542.2|10537.2|134
1669349100000|2022-11-25 04:05:00|10542|10537|10540.1|10535.1|10542.2|10537.2|10537.4|10532.4|44
1669349400000|2022-11-25 04:10:00|10540.4|10535.4|10539.8|10534.8|10540.4|10535.4|10536.2|10531.2|50
1669349700000|2022-11-25 04:15:00|10539.7|10534.7|10538.6|10533.6|10539.8|10534.8|10537.4|10532.4|18
1669350000000|2022-11-25 04:20:00|10538.8|10533.8|10537.2|10532.2|10539.5|10534.5|10537.2|10532.2|12
1669350300000|2022-11-25 04:25:00|10537.3|10532.3|10539.7|10534.7|10540|10535|10537.2|10532.2|7
1669350600000|2022-11-25 04:30:00|10539.8|10534.8|10542.1|10537.1|10542.3|10537.3|10539.8|10534.8|22
1669350900000|2022-11-25 04:35:00|10542.3|10537.3|10542.8|10537.8|10544.7|10539.7|10542.3|10537.3|14
1669351200000|2022-11-25 04:40:00|10542.5|10537.5|10543.9|10538.9|10544.5|10539.5|10541.1|10536.1|12
1669351500000|2022-11-25 04:45:00|10543.8|10538.8|10543.3|10538.3|10545.6|10540.6|10542.9|10537.9|6
1669351800000|2022-11-25 04:50:00|10543.4|10538.4|10542.3|10537.3|10544.1|10539.1|10541.4|10536.4|7
1669352100000|2022-11-25 04:55:00|10542.4|10537.4|10542.6|10537.6|10543.7|10538.7|10542.3|10537.3|3
1669352400000|2022-11-25 05:00:00|10542.3|10537.3|10545.2|10540.2|10545.8|10540.8|10542|10537|19
1669352700000|2022-11-25 05:05:00|10544.8|10539.8|10544.5|10539.5|10545.3|10540.3|10544|10539|5
1669353000000|2022-11-25 05:10:00|10544|10539|10546.1|10541.1|10547.4|10542.4|10542.5|10537.5|23
1669353300000|2022-11-25 05:15:00|10545.8|10540.8|10545.8|10540.8|10547.3|10542.3|10545|10540|6
1669353600000|2022-11-25 05:20:00|10545.7|10540.7|10549.5|10544.5|10549.6|10544.6|10545.3|10540.3|16
1669353900000|2022-11-25 05:25:00|10549.3|10544.3|10552.8|10547.8|10553.5|10548.5|10548.8|10543.8|23
1669354200000|2022-11-25 05:30:00|10552.5|10547.5|10551.8|10546.8|10552.5|10547.5|10550.3|10545.3|16
1669354500000|2022-11-25 05:35:00|10551.7|10546.7|10552.6|10547.6|10554.8|10549.8|10551.5|10546.5|35
1669354800000|2022-11-25 05:40:00|10552.5|10547.5|10553.6|10548.6|10554.3|10549.3|10552.3|10547.3|12
1669355100000|2022-11-25 05:45:00|10553.3|10548.3|10553.3|10548.3|10555.3|10550.3|10552.8|10547.8|2
1669355400000|2022-11-25 05:50:00|10553.2|10548.2|10556.8|10551.8|10556.8|10551.8|10552.5|10547.5|16
1669355700000|2022-11-25 05:55:00|10557.1|10552.1|10554.3|10549.3|10558.1|10553.1|10553.9|10548.9|109
1669356000000|2022-11-25 06:00:00|10554.5|10549.5|10555.2|10550.2|10556.6|10551.6|10553|10548|11
1669356300000|2022-11-25 06:05:00|10555.1|10550.1|10555.6|10550.6|10556.6|10551.6|10554.3|10549.3|10
1669356600000|2022-11-25 06:10:00|10555.3|10550.3|10556.7|10551.7|10556.8|10551.8|10554|10549|19
1669356900000|2022-11-25 06:15:00|10556.8|10551.8|10557.1|10552.1|10558.1|10553.1|10555.8|10550.8|15
1669357200000|2022-11-25 06:20:00|10557.2|10552.2|10555.2|10550.2|10557.2|10552.2|10553.1|10548.1|17
1669357500000|2022-11-25 06:25:00|10555.3|10550.3|10556.6|10551.6|10558.7|10553.7|10555.3|10550.3|22
1669357800000|2022-11-25 06:30:00|10556.7|10551.7|10553.8|10548.8|10557.1|10552.1|10553.1|10548.1|17
1669358100000|2022-11-25 06:35:00|10553.7|10548.7|10550.5|10545.5|10553.7|10548.7|10549.8|10544.8|27
1669358400000|2022-11-25 06:40:00|10550.3|10545.3|10546.7|10541.7|10550.6|10545.6|10545.8|10540.8|28
1669358700000|2022-11-25 06:45:00|10546.9|10541.9|10545.6|10540.6|10548.9|10543.9|10545.3|10540.3|13
1669359000000|2022-11-25 06:50:00|10545.3|10540.3|10546.2|10541.2|10548.3|10543.3|10543.7|10538.7|13
1669359300000|2022-11-25 06:55:00|10546.3|10541.3|10545.5|10540.5|10547.5|10542.5|10545.3|10540.3|7
1669359600000|2022-11-25 07:00:00|10545.2|10540.2|10548.4|10543.4|10549.3|10544.3|10543.3|10538.3|51
1669359900000|2022-11-25 07:05:00|10548.2|10543.2|10550.9|10545.9|10551.2|10546.2|10546.6|10541.6|16
1669360200000|2022-11-25 07:10:00|10550.6|10545.6|10549.2|10544.2|10550.9|10545.9|10547.6|10542.6|12
1669360500000|2022-11-25 07:15:00|10549.3|10544.3|10554.4|10549.4|10556.6|10551.6|10549.3|10544.3|23
1669360800000|2022-11-25 07:20:00|10554.3|10549.3|10552.2|10547.2|10554.6|10549.6|10550.6|10545.6|21
1669361100000|2022-11-25 07:25:00|10552.1|10547.1|10547.1|10542.1|10552.7|10547.7|10544.3|10539.3|28
1669361400000|2022-11-25 07:30:00|10547|10542|10545.6|10540.6|10547.1|10542.1|10543.6|10538.6|49
1669361700000|2022-11-25 07:35:00|10545.3|10540.3|10550.1|10545.1|10550.2|10545.2|10545.1|10540.1|16
1669362000000|2022-11-25 07:40:00|10550.2|10545.2|10549.4|10544.4|10551.6|10546.6|10548.6|10543.6|14
1669362300000|2022-11-25 07:45:00|10549.6|10544.6|10551.6|10546.6|10553.2|10548.2|10548.6|10543.6|24
1669362600000|2022-11-25 07:50:00|10551.5|10546.5|10552.8|10547.8|10555.6|10550.6|10550.7|10545.7|31
1669362900000|2022-11-25 07:55:00|10552.7|10547.7|10561|10556|10561.5|10556.5|10551.2|10546.2|45
1669363200000|2022-11-25 08:00:00|10561.1|10556.1|10560.4|10555.4|10563.1|10558.1|10558.7|10553.7|120
1669363500000|2022-11-25 08:05:00|10560.7|10555.7|10555.2|10550.2|10562.2|10557.2|10555|10550|55
1669363800000|2022-11-25 08:10:00|10555.1|10550.1|10551.1|10546.1|10556.4|10551.4|10550.6|10545.6|84
1669364100000|2022-11-25 08:15:00|10551.2|10546.2|10550.9|10545.9|10552.2|10547.2|10549.1|10544.1|47
1669364400000|2022-11-25 08:20:00|10551|10546|10544.6|10539.6|10551.3|10546.3|10543|10538|57
1669364700000|2022-11-25 08:25:00|10544.4|10539.4|10549.3|10544.3|10549.3|10544.3|10543.1|10538.1|86
1669365000000|2022-11-25 08:30:00|10549.4|10544.4|10547.5|10542.5|10552.1|10547.1|10547.5|10542.5|37
1669365300000|2022-11-25 08:35:00|10547.3|10542.3|10546.6|10541.6|10547.8|10542.8|10544.3|10539.3|22
1669365600000|2022-11-25 08:40:00|10546.5|10541.5|10550.1|10545.1|10550.6|10545.6|10544.5|10539.5|42
1669365900000|2022-11-25 08:45:00|10550.2|10545.2|10555|10550|10556.7|10551.7|10549.7|10544.7|41
1669366200000|2022-11-25 08:50:00|10555.1|10550.1|10556.3|10551.3|10556.7|10551.7|10552.3|10547.3|36
1669366500000|2022-11-25 08:55:00|10556.4|10551.4|10550.5|10545.5|10557.2|10552.2|10550.3|10545.3|48
1669366800000|2022-11-25 09:00:00|10550.3|10545.3|10547.5|10542.5|10551.4|10546.4|10547.1|10542.1|48
1669367100000|2022-11-25 09:05:00|10547.6|10542.6|10552.6|10547.6|10552.9|10547.9|10546.9|10541.9|32
1669367400000|2022-11-25 09:10:00|10552.8|10547.8|10553.7|10548.7|10556|10551|10552.1|10547.1|29
1669367700000|2022-11-25 09:15:00|10553.8|10548.8|10555.8|10550.8|10556.2|10551.2|10553.3|10548.3|33
1669368000000|2022-11-25 09:20:00|10556|10551|10560.8|10555.8|10561.7|10556.7|10555.7|10550.7|75
1669368300000|2022-11-25 09:25:00|10560.7|10555.7|10561.3|10556.3|10561.6|10556.6|10558.6|10553.6|78
1669368600000|2022-11-25 09:30:00|10561.5|10556.5|10556.1|10551.1|10562.3|10557.3|10555.8|10550.8|94
1669368900000|2022-11-25 09:35:00|10556|10551|10565.1|10560.1|10565.4|10560.4|10554.5|10549.5|44
1669369200000|2022-11-25 09:40:00|10565|10560|10571.6|10566.6|10572.5|10567.5|10557.1|10552.1|425
1669369500000|2022-11-25 09:45:00|10571.3|10566.3|10575.7|10570.7|10579.1|10574.1|10571.2|10566.2|102
1669369800000|2022-11-25 09:50:00|10575.8|10570.8|10584.2|10579.2|10588.5|10583.5|10575.8|10570.8|164
1669370100000|2022-11-25 09:55:00|10584.3|10579.3|10579.5|10574.5|10585.7|10580.7|10579.5|10574.5|67
1669370400000|2022-11-25 10:00:00|10579.6|10574.6|10577.9|10572.9|10583.1|10578.1|10577.9|10572.9|86
1669370700000|2022-11-25 10:05:00|10577.8|10572.8|10573.6|10568.6|10578.9|10573.9|10573.1|10568.1|111
1669371000000|2022-11-25 10:10:00|10573.7|10568.7|10568.6|10563.6|10573.7|10568.7|10567.6|10562.6|91
1669371300000|2022-11-25 10:15:00|10568.4|10563.4|10564.8|10559.8|10570.1|10565.1|10563.8|10558.8|80
1669371600000|2022-11-25 10:20:00|10564.6|10559.6|10562.9|10557.9|10566.1|10561.1|10560|10555|55
1669371900000|2022-11-25 10:25:00|10562.8|10557.8|10555.6|10550.6|10562.8|10557.8|10555.4|10550.4|66
1669372200000|2022-11-25 10:30:00|10555.5|10550.5|10555.1|10550.1|10559.3|10554.3|10553.8|10548.8|92
1669372500000|2022-11-25 10:35:00|10555|10550|10554.6|10549.6|10557.3|10552.3|10552.8|10547.8|48
1669372800000|2022-11-25 10:40:00|10555.1|10550.1|10557.8|10552.8|10558.4|10553.4|10553|10548|50
1669373100000|2022-11-25 10:45:00|10557.9|10552.9|10556.4|10551.4|10557.9|10552.9|10554.3|10549.3|41
1669373400000|2022-11-25 10:50:00|10556.5|10551.5|10558.4|10553.4|10560|10555|10555.4|10550.4|34
1669373700000|2022-11-25 10:55:00|10558.5|10553.5|10559.7|10554.7|10560.1|10555.1|10557.2|10552.2|31
1669374000000|2022-11-25 11:00:00|10561|10556|10564.4|10559.4|10564.9|10559.9|10561|10556|36
1669374300000|2022-11-25 11:05:00|10564.5|10559.5|10567.9|10562.9|10568.4|10563.4|10563.8|10558.8|52
1669374600000|2022-11-25 11:10:00|10567.8|10562.8|10567|10562|10570.8|10565.8|10565.9|10560.9|70
1669374900000|2022-11-25 11:15:00|10566.8|10561.8|10570.2|10565.2|10570.3|10565.3|10566.3|10561.3|34
1669375200000|2022-11-25 11:20:00|10570.3|10565.3|10569.2|10564.2|10571.9|10566.9|10568.8|10563.8|33
1669375500000|2022-11-25 11:25:00|10569|10564|10566.7|10561.7|10569.2|10564.2|10565|10560|33
1669375800000|2022-11-25 11:30:00|10566.5|10561.5|10569.3|10564.3|10569.7|10564.7|10565.5|10560.5|33
1669376100000|2022-11-25 11:35:00|10569.5|10564.5|10571.3|10566.3|10571.9|10566.9|10568.2|10563.2|43
1669376400000|2022-11-25 11:40:00|10571.2|10566.2|10571.8|10566.8|10573.2|10568.2|10569.8|10564.8|46
1669376700000|2022-11-25 11:45:00|10571.7|10566.7|10574.8|10569.8|10574.9|10569.9|10570.7|10565.7|58
1669377000000|2022-11-25 11:50:00|10574.9|10569.9|10578|10573|10578.9|10573.9|10574.7|10569.7|37
1669377300000|2022-11-25 11:55:00|10578.3|10573.3|10582.8|10577.8|10583.3|10578.3|10577.4|10572.4|87
1669377600000|2022-11-25 12:00:00|10582.7|10577.7|10579.4|10574.4|10582.9|10577.9|10577.1|10572.1|63
1669377900000|2022-11-25 12:05:00|10579.3|10574.3|10579.5|10574.5|10582.6|10577.6|10578.4|10573.4|50
1669378200000|2022-11-25 12:10:00|10579.9|10574.9|10578.3|10573.3|10583.9|10578.9|10578.3|10573.3|46
1669378500000|2022-11-25 12:15:00|10578.1|10573.1|10578.3|10573.3|10582.9|10577.9|10576.8|10571.8|33
1669378800000|2022-11-25 12:20:00|10577.8|10572.8|10578.4|10573.4|10578.5|10573.5|10574.3|10569.3|74
1669379100000|2022-11-25 12:25:00|10578.5|10573.5|10578.5|10573.5|10580.1|10575.1|10575.8|10570.8|52
1669379400000|2022-11-25 12:30:00|10578.3|10573.3|10576.4|10571.4|10579|10574|10575.6|10570.6|36
1669379700000|2022-11-25 12:35:00|10576.5|10571.5|10577.3|10572.3|10580.5|10575.5|10576.5|10571.5|101
1669380000000|2022-11-25 12:40:00|10577.4|10572.4|10581.1|10576.1|10582|10577|10576.8|10571.8|66
1669380300000|2022-11-25 12:45:00|10580.9|10575.9|10581.4|10576.4|10581.5|10576.5|10578.3|10573.3|22
1669380600000|2022-11-25 12:50:00|10581.3|10576.3|10579.3|10574.3|10581.3|10576.3|10577.8|10572.8|41
1669380900000|2022-11-25 12:55:00|10579.4|10574.4|10586.1|10581.1|10589|10584|10577.5|10572.5|135
1669381200000|2022-11-25 13:00:00|10586|10581|10584.4|10579.4|10587.3|10582.3|10582.8|10577.8|94
1669381500000|2022-11-25 13:05:00|10584.3|10579.3|10591.3|10586.3|10592.7|10587.7|10582.7|10577.7|95
1669381800000|2022-11-25 13:10:00|10591.4|10586.4|10591.3|10586.3|10591.6|10586.6|10587.3|10582.3|63
1669382100000|2022-11-25 13:15:00|10591.6|10586.6|10595.8|10590.8|10597.5|10592.5|10589|10584|123
1669382400000|2022-11-25 13:20:00|10595.5|10590.5|10597.3|10592.3|10601.4|10596.4|10592.3|10587.3|467
1669382700000|2022-11-25 13:25:00|10597.1|10592.1|10598.5|10593.5|10600|10595|10593.2|10588.2|174
1669383000000|2022-11-25 13:30:00|10598.4|10593.4|10599.5|10594.5|10603.4|10598.4|10595.9|10590.9|224
1669383300000|2022-11-25 13:35:00|10599.4|10594.4|10595.9|10590.9|10601.5|10596.5|10595.5|10590.5|175
1669383600000|2022-11-25 13:40:00|10595.6|10590.6|10600.1|10595.1|10600.6|10595.6|10594.2|10589.2|83
1669383900000|2022-11-25 13:45:00|10600.6|10595.6|10599.7|10594.7|10601.8|10596.8|10599.2|10594.2|64
1669384200000|2022-11-25 13:50:00|10599.5|10594.5|10595|10590|10600.2|10595.2|10593.9|10588.9|107
1669384500000|2022-11-25 13:55:00|10594.9|10589.9|10593.5|10588.5|10596.4|10591.4|10592.1|10587.1|78
1669384800000|2022-11-25 14:00:00|10593.4|10588.4|10597.4|10592.4|10601.7|10596.7|10592.6|10587.6|105
1669385100000|2022-11-25 14:05:00|10597.5|10592.5|10601.9|10596.9|10602.6|10597.6|10596.4|10591.4|89
1669385400000|2022-11-25 14:10:00|10602|10597|10601.6|10596.6|10603.5|10598.5|10599.9|10594.9|75
1669385700000|2022-11-25 14:15:00|10601.8|10596.8|10608.7|10603.7|10611.3|10606.3|10601.4|10596.4|173
1669386000000|2022-11-25 14:20:00|10608.8|10603.8|10607.5|10602.5|10609.4|10604.4|10606.4|10601.4|113
1669386300000|2022-11-25 14:25:00|10607.6|10602.6|10602.4|10597.4|10609.4|10604.4|10601.4|10596.4|100
1669386600000|2022-11-25 14:30:00|10602.1|10597.1|10604.6|10599.6|10605.7|10600.7|10599.4|10594.4|149
1669386900000|2022-11-25 14:35:00|10604.4|10599.4|10596.7|10591.7|10604.7|10599.7|10595|10590|141
1669387200000|2022-11-25 14:40:00|10596.8|10591.8|10593.7|10588.7|10599.3|10594.3|10593.6|10588.6|168
1669387500000|2022-11-25 14:45:00|10593.6|10588.6|10592.4|10587.4|10595.3|10590.3|10590.4|10585.4|136
1669387800000|2022-11-25 14:50:00|10592.2|10587.2|10585.2|10580.2|10592.2|10587.2|10582.4|10577.4|197
1669388100000|2022-11-25 14:55:00|10585.6|10580.6|10587.6|10582.6|10588.2|10583.2|10582|10577|130
1669388400000|2022-11-25 15:00:00|10587.9|10582.9|10590.6|10585.6|10590.6|10585.6|10584.8|10579.8|139
1669388700000|2022-11-25 15:05:00|10590.8|10585.8|10587.1|10582.1|10590.8|10585.8|10586.1|10581.1|115
1669389000000|2022-11-25 15:10:00|10587.2|10582.2|10592.3|10587.3|10592.6|10587.6|10585.7|10580.7|69
1669389300000|2022-11-25 15:15:00|10592.4|10587.4|10588.2|10583.2|10593.9|10588.9|10587|10582|54
1669389600000|2022-11-25 15:20:00|10588.3|10583.3|10585.9|10580.9|10591.7|10586.7|10584.2|10579.2|97
1669389900000|2022-11-25 15:25:00|10586.2|10581.2|10585.2|10580.2|10586.9|10581.9|10583.2|10578.2|129
1669390200000|2022-11-25 15:30:00|10585.5|10580.5|10579.8|10574.8|10586.7|10581.7|10579.4|10574.4|62
1669390500000|2022-11-25 15:35:00|10579.9|10574.9|10581.4|10576.4|10583.9|10578.9|10578.9|10573.9|61
1669390800000|2022-11-25 15:40:00|10581.3|10576.3|10577.9|10572.9|10582.2|10577.2|10576.4|10571.4|82
1669391100000|2022-11-25 15:45:00|10578|10573|10575.1|10570.1|10578.1|10573.1|10573.9|10568.9|186
1669391400000|2022-11-25 15:50:00|10574.9|10569.9|10571.9|10566.9|10576.4|10571.4|10569.2|10564.2|115
1669391700000|2022-11-25 15:55:00|10571.7|10566.7|10569.3|10564.3|10574.8|10569.8|10568.6|10563.6|143
1669392000000|2022-11-25 16:00:00|10569|10564|10566.4|10561.4|10572.4|10567.4|10564.6|10559.6|148
1669392300000|2022-11-25 16:05:00|10566.8|10561.8|10567.8|10562.8|10569.4|10564.4|10563.6|10558.6|138
1669392600000|2022-11-25 16:10:00|10567.5|10562.5|10574.3|10569.3|10574.8|10569.8|10566.6|10561.6|90
1669392900000|2022-11-25 16:15:00|10574.1|10569.1|10570.3|10565.3|10578.5|10573.5|10568|10563|110
1669393200000|2022-11-25 16:20:00|10570.1|10565.1|10574|10569|10575.2|10570.2|10569.5|10564.5|75
1669393500000|2022-11-25 16:25:00|10574.1|10569.1|10577.3|10572.3|10578.3|10573.3|10573.6|10568.6|66
1669393800000|2022-11-25 16:30:00|10577.1|10572.1|10574.4|10569.4|10579.4|10574.4|10574.3|10569.3|69
1669394100000|2022-11-25 16:35:00|10574.3|10569.3|10574.9|10569.9|10577.7|10572.7|10574.2|10569.2|70
1669394400000|2022-11-25 16:40:00|10574.8|10569.8|10574.6|10569.6|10577.9|10572.9|10574|10569|68
1669394700000|2022-11-25 16:45:00|10574.4|10569.4|10568.1|10563.1|10574.7|10569.7|10566.3|10561.3|68
1669395000000|2022-11-25 16:50:00|10568.2|10563.2|10569.6|10564.6|10570.6|10565.6|10567.6|10562.6|27
1669395300000|2022-11-25 16:55:00|10569.4|10564.4|10571.1|10566.1|10571.2|10566.2|10568.4|10563.4|41
1669395600000|2022-11-25 17:00:00|10570.9|10565.9|10573.6|10568.6|10573.6|10568.6|10569.7|10564.7|28
1669395900000|2022-11-25 17:05:00|10573.7|10568.7|10566.4|10561.4|10573.7|10568.7|10566.1|10561.1|65
1669396200000|2022-11-25 17:10:00|10566.3|10561.3|10564.6|10559.6|10566.7|10561.7|10563.1|10558.1|76
1669396500000|2022-11-25 17:15:00|10564.3|10559.3|10568.3|10563.3|10568.7|10563.7|10564|10559|53
1669396800000|2022-11-25 17:20:00|10568.1|10563.1|10568.1|10563.1|10569.7|10564.7|10566.3|10561.3|22
1669397100000|2022-11-25 17:25:00|10568.2|10563.2|10565.4|10560.4|10568.2|10563.2|10564.6|10559.6|36
1669397400000|2022-11-25 17:30:00|10565.2|10560.2|10568.1|10563.1|10569.1|10564.1|10563.7|10558.7|42
1669397700000|2022-11-25 17:35:00|10567.9|10562.9|10566.8|10561.8|10568.7|10563.7|10566.1|10561.1|39
1669398000000|2022-11-25 17:40:00|10566.9|10561.9|10568.3|10563.3|10569.9|10564.9|10566.4|10561.4|45
1669398300000|2022-11-25 17:45:00|10568.4|10563.4|10569.9|10564.9|10571.4|10566.4|10568.3|10563.3|32
1669398600000|2022-11-25 17:50:00|10569.8|10564.8|10567.1|10562.1|10570.4|10565.4|10566.6|10561.6|187
1669398900000|2022-11-25 17:55:00|10567.2|10562.2|10566.6|10561.6|10569.6|10564.6|10566.6|10561.6|165
1669399200000|2022-11-25 18:00:00|10566.5|10561.5|10572.8|10567.8|10574.3|10569.3|10566.4|10561.4|79
1669399500000|2022-11-25 18:05:00|10572.6|10567.6|10572.4|10567.4|10573|10568|10571.8|10566.8|14
1669399800000|2022-11-25 18:10:00|10572.6|10567.6|10570.9|10565.9|10572.6|10567.6|10569.7|10564.7|19
1669597200000|2022-11-28 01:00:00|10590.2|10585.2|10589.1|10584.1|10592.8|10587.8|10588.3|10583.3|42
1669597500000|2022-11-28 01:05:00|10589.3|10584.3|10593.3|10588.3|10596.8|10591.8|10589.3|10584.3|36
1669597800000|2022-11-28 01:10:00|10593|10588|10598.4|10593.4|10598.4|10593.4|10593|10588|49
1669598100000|2022-11-28 01:15:00|10598.6|10593.6|10599.4|10594.4|10599.9|10594.9|10595.1|10590.1|71
1669598400000|2022-11-28 01:20:00|10599.2|10594.2|10600.3|10595.3|10601.1|10596.1|10598.3|10593.3|35
1669598700000|2022-11-28 01:25:00|10600.2|10595.2|10603.3|10598.3|10603.8|10598.8|10599|10594|30
1669599000000|2022-11-28 01:30:00|10603.5|10598.5|10609.4|10604.4|10609.4|10604.4|10603.2|10598.2|74
1669599300000|2022-11-28 01:35:00|10609.6|10604.6|10615.7|10610.7|10617.6|10612.6|10609.6|10604.6|121
1669599600000|2022-11-28 01:40:00|10615.6|10610.6|10617.9|10612.9|10620.4|10615.4|10612.9|10607.9|43
1669599900000|2022-11-28 01:45:00|10618.1|10613.1|10616.2|10611.2|10620.2|10615.2|10616|10611|36
1669600200000|2022-11-28 01:50:00|10616.4|10611.4|10616.4|10611.4|10619.5|10614.5|10614.7|10609.7|31
1669600500000|2022-11-28 01:55:00|10616.3|10611.3|10613.7|10608.7|10616.6|10611.6|10613.4|10608.4|33
1669600800000|2022-11-28 02:00:00|10613.4|10608.4|10617.6|10612.6|10618.4|10613.4|10613.4|10608.4|102
1669601100000|2022-11-28 02:05:00|10617.7|10612.7|10618.7|10613.7|10619.3|10614.3|10616.4|10611.4|189
1669601400000|2022-11-28 02:10:00|10618.8|10613.8|10611.6|10606.6|10619.2|10614.2|10611.3|10606.3|441
1669601700000|2022-11-28 02:15:00|10611.5|10606.5|10607.8|10602.8|10611.6|10606.6|10605.6|10600.6|329
1669602000000|2022-11-28 02:20:00|10607.9|10602.9|10605.9|10600.9|10609.2|10604.2|10605.9|10600.9|462
1669602300000|2022-11-28 02:25:00|10605.6|10600.6|10607.3|10602.3|10608.8|10603.8|10603.5|10598.5|321
1669602600000|2022-11-28 02:30:00|10607.2|10602.2|10604.2|10599.2|10607.2|10602.2|10602.9|10597.9|263
1669602900000|2022-11-28 02:35:00|10604.1|10599.1|10601.3|10596.3|10605.2|10600.2|10601|10596|228
1669603200000|2022-11-28 02:40:00|10601.4|10596.4|10598.8|10593.8|10603.2|10598.2|10598.8|10593.8|50
1669603500000|2022-11-28 02:45:00|10598.9|10593.9|10599.7|10594.7|10601.7|10596.7|10597.8|10592.8|52
1669603800000|2022-11-28 02:50:00|10600.1|10595.1|10602.3|10597.3|10602.6|10597.6|10598.6|10593.6|44
1669604100000|2022-11-28 02:55:00|10602.4|10597.4|10600.4|10595.4|10602.5|10597.5|10599.2|10594.2|22
1669604400000|2022-11-28 03:00:00|10600.6|10595.6|10601.8|10596.8|10603|10598|10600.2|10595.2|26
1669604700000|2022-11-28 03:05:00|10602|10597|10605.3|10600.3|10605.3|10600.3|10601.8|10596.8|8
1669605000000|2022-11-28 03:10:00|10605.1|10600.1|10605.8|10600.8|10607.6|10602.6|10604|10599|21
1669605300000|2022-11-28 03:15:00|10606.2|10601.2|10605|10600|10606.5|10601.5|10604|10599|14
1669605600000|2022-11-28 03:20:00|10604.7|10599.7|10605.9|10600.9|10606.5|10601.5|10604.2|10599.2|24
1669605900000|2022-11-28 03:25:00|10606.1|10601.1|10608.9|10603.9|10609.2|10604.2|10606.1|10601.1|66
1669606200000|2022-11-28 03:30:00|10608.8|10603.8|10608.4|10603.4|10609.4|10604.4|10607.8|10602.8|226
1669606500000|2022-11-28 03:35:00|10608.3|10603.3|10609.8|10604.8|10610.5|10605.5|10608.3|10603.3|145
1669606800000|2022-11-28 03:40:00|10609.9|10604.9|10608|10603|10609.9|10604.9|10606.6|10601.6|240
1669607100000|2022-11-28 03:45:00|10608.2|10603.2|10609.2|10604.2|10609.5|10604.5|10607.1|10602.1|120
1669607400000|2022-11-28 03:50:00|10609.3|10604.3|10610.2|10605.2|10611.4|10606.4|10609.3|10604.3|308
1669607700000|2022-11-28 03:55:00|10610|10605|10608.2|10603.2|10610.8|10605.8|10607.4|10602.4|237
1669608000000|2022-11-28 04:00:00|10608.3|10603.3|10607.3|10602.3|10608.6|10603.6|10606.4|10601.4|260
1669608300000|2022-11-28 04:05:00|10607.5|10602.5|10609.1|10604.1|10609.5|10604.5|10606.6|10601.6|373
1669608600000|2022-11-28 04:10:00|10608.9|10603.9|10608|10603|10611.2|10606.2|10607.9|10602.9|140
1669608900000|2022-11-28 04:15:00|10608.1|10603.1|10607.5|10602.5|10608.1|10603.1|10605.9|10600.9|36
1669609200000|2022-11-28 04:20:00|10607.3|10602.3|10603.6|10598.6|10607.3|10602.3|10603.6|10598.6|45
1669609500000|2022-11-28 04:25:00|10603.7|10598.7|10602.7|10597.7|10604.8|10599.8|10602.2|10597.2|49
1669609800000|2022-11-28 04:30:00|10602.5|10597.5|10605.9|10600.9|10606.2|10601.2|10602.3|10597.3|72
1669610100000|2022-11-28 04:35:00|10605.7|10600.7|10605.7|10600.7|10606.8|10601.8|10605|10600|16
1669610400000|2022-11-28 04:40:00|10605.6|10600.6|10604.3|10599.3|10605.9|10600.9|10602.4|10597.4|48
1669610700000|2022-11-28 04:45:00|10604.4|10599.4|10604.4|10599.4|10606.5|10601.5|10604.4|10599.4|40
1669611000000|2022-11-28 04:50:00|10604.5|10599.5|10602.9|10597.9|10604.6|10599.6|10602.5|10597.5|68
1669611300000|2022-11-28 04:55:00|10603|10598|10600.8|10595.8|10603|10598|10600|10595|81
1669611600000|2022-11-28 05:00:00|10601|10596|10605|10600|10605.4|10600.4|10601|10596|25
1669611900000|2022-11-28 05:05:00|10605.2|10600.2|10605.6|10600.6|10608.9|10603.9|10604.9|10599.9|41
1669612200000|2022-11-28 05:10:00|10605.4|10600.4|10603.8|10598.8|10605.4|10600.4|10602|10597|31
1669612500000|2022-11-28 05:15:00|10603.7|10598.7|10606.1|10601.1|10606.9|10601.9|10602.6|10597.6|17
1669612800000|2022-11-28 05:20:00|10606.3|10601.3|10606.4|10601.4|10606.9|10601.9|10604.2|10599.2|11
1669613100000|2022-11-28 05:25:00|10606.9|10601.9|10609|10604|10609.4|10604.4|10605|10600|15
1669613400000|2022-11-28 05:30:00|10608.8|10603.8|10607.8|10602.8|10610.9|10605.9|10607|10602|32
1669613700000|2022-11-28 05:35:00|10607.9|10602.9|10609.2|10604.2|10609.4|10604.4|10607.2|10602.2|17
1669614000000|2022-11-28 05:40:00|10609|10604|10607.7|10602.7|10609|10604|10605.7|10600.7|16
1669614300000|2022-11-28 05:45:00|10607.8|10602.8|10610.8|10605.8|10611.5|10606.5|10607.7|10602.7|20
1669614600000|2022-11-28 05:50:00|10611|10606|10613|10608|10613.3|10608.3|10609.2|10604.2|22
1669614900000|2022-11-28 05:55:00|10613.3|10608.3|10609|10604|10613.8|10608.8|10608.5|10603.5|60
1669615200000|2022-11-28 06:00:00|10608.7|10603.7|10604.8|10599.8|10611.2|10606.2|10603.7|10598.7|108
1669615500000|2022-11-28 06:05:00|10605.1|10600.1|10603|10598|10607.7|10602.7|10602.4|10597.4|45
1669615800000|2022-11-28 06:10:00|10602.9|10597.9|10602.8|10597.8|10605.8|10600.8|10602|10597|44
1669616100000|2022-11-28 06:15:00|10603|10598|10601.7|10596.7|10603.8|10598.8|10601.4|10596.4|26
1669616400000|2022-11-28 06:20:00|10601.6|10596.6|10599.7|10594.7|10603.2|10598.2|10599.3|10594.3|62
1669616700000|2022-11-28 06:25:00|10599.6|10594.6|10600.1|10595.1|10602.1|10597.1|10597.1|10592.1|87
1669617000000|2022-11-28 06:30:00|10600.2|10595.2|10595.7|10590.7|10600.3|10595.3|10595.6|10590.6|27
1669617300000|2022-11-28 06:35:00|10595.6|10590.6|10594.1|10589.1|10597.5|10592.5|10592.6|10587.6|36
1669617600000|2022-11-28 06:40:00|10594|10589|10590.1|10585.1|10594.6|10589.6|10590.1|10585.1|83
1669617900000|2022-11-28 06:45:00|10589.8|10584.8|10588.6|10583.6|10591.2|10586.2|10588.1|10583.1|62
1669618200000|2022-11-28 06:50:00|10588.5|10583.5|10588.4|10583.4|10589.9|10584.9|10587.4|10582.4|40
1669618500000|2022-11-28 06:55:00|10588.2|10583.2|10590|10585|10591.6|10586.6|10587.7|10582.7|78
1669618800000|2022-11-28 07:00:00|10589.7|10584.7|10583|10578|10592.5|10587.5|10581.1|10576.1|218
1669619100000|2022-11-28 07:05:00|10583.2|10578.2|10584.7|10579.7|10585.8|10580.8|10582.2|10577.2|42
1669619400000|2022-11-28 07:10:00|10585|10580|10579.1|10574.1|10586.2|10581.2|10577.8|10572.8|115
1669619700000|2022-11-28 07:15:00|10579.3|10574.3|10579.3|10574.3|10582.4|10577.4|10576.8|10571.8|102
1669620000000|2022-11-28 07:20:00|10579|10574|10579.4|10574.4|10579.9|10574.9|10576.3|10571.3|44
1669620300000|2022-11-28 07:25:00|10579.3|10574.3|10585.6|10580.6|10585.8|10580.8|10579.3|10574.3|51
1669620600000|2022-11-28 07:30:00|10585.7|10580.7|10587.4|10582.4|10588.8|10583.8|10585.3|10580.3|60
1669620900000|2022-11-28 07:35:00|10587.5|10582.5|10590|10585|10590.3|10585.3|10586.2|10581.2|63
1669621200000|2022-11-28 07:40:00|10590.2|10585.2|10584.8|10579.8|10590.5|10585.5|10583.2|10578.2|55
1669621500000|2022-11-28 07:45:00|10584.7|10579.7|10583.5|10578.5|10587.8|10582.8|10583.1|10578.1|40
1669621800000|2022-11-28 07:50:00|10583.6|10578.6|10584.6|10579.6|10584.6|10579.6|10579|10574|166
1669622100000|2022-11-28 07:55:00|10584.5|10579.5|10591.1|10586.1|10591.8|10586.8|10581.1|10576.1|104
1669622400000|2022-11-28 08:00:00|10591|10586|10589.2|10584.2|10598.1|10593.1|10588.6|10583.6|417
1669622700000|2022-11-28 08:05:00|10589.3|10584.3|10575.5|10570.5|10589.4|10584.4|10574.8|10569.8|191
1669623000000|2022-11-28 08:10:00|10575.6|10570.6|10576.8|10571.8|10579.2|10574.2|10573.8|10568.8|73
1669623300000|2022-11-28 08:15:00|10576.9|10571.9|10575.1|10570.1|10578.7|10573.7|10574.7|10569.7|49
1669623600000|2022-11-28 08:20:00|10575|10570|10570.6|10565.6|10576.6|10571.6|10570.5|10565.5|65
1669623900000|2022-11-28 08:25:00|10570.7|10565.7|10561.4|10556.4|10571.2|10566.2|10559.6|10554.6|211
1669624200000|2022-11-28 08:30:00|10561.3|10556.3|10549.9|10544.9|10562.9|10557.9|10549.2|10544.2|148
1669624500000|2022-11-28 08:35:00|10549.8|10544.8|10544.6|10539.6|10554.2|10549.2|10541.6|10536.6|197
1669624800000|2022-11-28 08:40:00|10544.7|10539.7|10543.2|10538.2|10546.4|10541.4|10539.4|10534.4|97
1669625100000|2022-11-28 08:45:00|10543.3|10538.3|10548.4|10543.4|10549.6|10544.6|10543.3|10538.3|155
1669625400000|2022-11-28 08:50:00|10548.5|10543.5|10534.7|10529.7|10548.5|10543.5|10534.5|10529.5|197
1669625700000|2022-11-28 08:55:00|10534.8|10529.8|10535.9|10530.9|10540.8|10535.8|10533.7|10528.7|122
1669626000000|2022-11-28 09:00:00|10536.1|10531.1|10539|10534|10540.3|10535.3|10534.5|10529.5|161
1669626300000|2022-11-28 09:05:00|10538.8|10533.8|10535.4|10530.4|10542.3|10537.3|10534.8|10529.8|277
1669626600000|2022-11-28 09:10:00|10535.6|10530.6|10532.8|10527.8|10536.3|10531.3|10531|10526|58
1669626900000|2022-11-28 09:15:00|10533|10528|10524.3|10519.3|10533|10528|10524.3|10519.3|125
1669627200000|2022-11-28 09:20:00|10524.2|10519.2|10531|10526|10532.6|10527.6|10523.5|10518.5|149
1669627500000|2022-11-28 09:25:00|10531.1|10526.1|10533.6|10528.6|10537|10532|10531|10526|63
1669627800000|2022-11-28 09:30:00|10533.3|10528.3|10536.7|10531.7|10537.5|10532.5|10531.3|10526.3|89
1669628100000|2022-11-28 09:35:00|10536.6|10531.6|10530.2|10525.2|10537.9|10532.9|10528.8|10523.8|91
1669628400000|2022-11-28 09:40:00|10530.1|10525.1|10528.3|10523.3|10530.4|10525.4|10526.8|10521.8|39
1669628700000|2022-11-28 09:45:00|10528.4|10523.4|10536.4|10531.4|10538.9|10533.9|10527.8|10522.8|66
1669629000000|2022-11-28 09:50:00|10536.3|10531.3|10533|10528|10537.3|10532.3|10532|10527|140
1669629300000|2022-11-28 09:55:00|10532.9|10527.9|10534.7|10529.7|10537|10532|10529.6|10524.6|71
1669629600000|2022-11-28 10:00:00|10534.4|10529.4|10536.7|10531.7|10539.4|10534.4|10532.2|10527.2|131
1669629900000|2022-11-28 10:05:00|10536.8|10531.8|10533.2|10528.2|10541.1|10536.1|10533.2|10528.2|44
1669630200000|2022-11-28 10:10:00|10532.9|10527.9|10526.6|10521.6|10533.6|10528.6|10525.6|10520.6|82
1669630500000|2022-11-28 10:15:00|10526.7|10521.7|10521.6|10516.6|10530.1|10525.1|10520.7|10515.7|181
1669630800000|2022-11-28 10:20:00|10521.7|10516.7|10514.6|10509.6|10522.4|10517.4|10513.5|10508.5|201
1669631100000|2022-11-28 10:25:00|10514.7|10509.7|10515.4|10510.4|10515.5|10510.5|10510.9|10505.9|137
1669631400000|2022-11-28 10:30:00|10515.5|10510.5|10518.2|10513.2|10519.5|10514.5|10515|10510|172
1669631700000|2022-11-28 10:35:00|10517.7|10512.7|10519|10514|10520.3|10515.3|10517.5|10512.5|73
1669632000000|2022-11-28 10:40:00|10518.8|10513.8|10514.2|10509.2|10519|10514|10510.9|10505.9|100
1669632300000|2022-11-28 10:45:00|10514.3|10509.3|10519.3|10514.3|10519.3|10514.3|10514.2|10509.2|66
1669632600000|2022-11-28 10:50:00|10519.5|10514.5|10517.7|10512.7|10519.5|10514.5|10517|10512|46
1669632900000|2022-11-28 10:55:00|10517.6|10512.6|10518.9|10513.9|10521.1|10516.1|10517.4|10512.4|54
1669633200000|2022-11-28 11:00:00|10519|10514|10507|10502|10520.8|10515.8|10505.5|10500.5|244
1669633500000|2022-11-28 11:05:00|10508|10503|10508.6|10503.6|10508.9|10503.9|10503.8|10498.8|120
1669633800000|2022-11-28 11:10:00|10508.5|10503.5|10501.9|10496.9|10508.7|10503.7|10500.3|10495.3|276
1669634100000|2022-11-28 11:15:00|10501.8|10496.8|10509.7|10504.7|10512.2|10507.2|10500.9|10495.9|212
1669634400000|2022-11-28 11:20:00|10509.8|10504.8|10507.7|10502.7|10510.2|10505.2|10503.9|10498.9|59
1669634700000|2022-11-28 11:25:00|10507.6|10502.6|10506.2|10501.2|10508.5|10503.5|10503.7|10498.7|65
1669635000000|2022-11-28 11:30:00|10506.1|10501.1|10500.2|10495.2|10507.3|10502.3|10499.5|10494.5|95
1669635300000|2022-11-28 11:35:00|10500.3|10495.3|10509.1|10504.1|10515.1|10510.1|10500.2|10495.2|211
1669635600000|2022-11-28 11:40:00|10508.9|10503.9|10515.1|10510.1|10516.3|10511.3|10508.4|10503.4|96
1669635900000|2022-11-28 11:45:00|10515.2|10510.2|10518.4|10513.4|10522.5|10517.5|10514.6|10509.6|158
1669636200000|2022-11-28 11:50:00|10518.3|10513.3|10519.9|10514.9|10520.9|10515.9|10515.9|10510.9|53
1669636500000|2022-11-28 11:55:00|10519.6|10514.6|10519.6|10514.6|10521.2|10516.2|10518.4|10513.4|109
1669636800000|2022-11-28 12:00:00|10519.3|10514.3|10531.6|10526.6|10532.4|10527.4|10518.4|10513.4|123
1669637100000|2022-11-28 12:05:00|10531.2|10526.2|10529.7|10524.7|10533.4|10528.4|10528|10523|85
1669637400000|2022-11-28 12:10:00|10529.6|10524.6|10526.8|10521.8|10530.4|10525.4|10526|10521|78
1669637700000|2022-11-28 12:15:00|10526.9|10521.9|10531.7|10526.7|10532.5|10527.5|10525.1|10520.1|75
1669638000000|2022-11-28 12:20:00|10531.9|10526.9|10524.4|10519.4|10532.1|10527.1|10524.2|10519.2|42
1669638300000|2022-11-28 12:25:00|10524.3|10519.3|10527.8|10522.8|10529|10524|10524|10519|58
1669638600000|2022-11-28 12:30:00|10527.9|10522.9|10523.2|10518.2|10531|10526|10523.2|10518.2|133
1669638900000|2022-11-28 12:35:00|10523|10518|10528.1|10523.1|10528.6|10523.6|10522.9|10517.9|31
1669639200000|2022-11-28 12:40:00|10528.3|10523.3|10527.8|10522.8|10529|10524|10527.4|10522.4|23
1669639500000|2022-11-28 12:45:00|10527.5|10522.5|10527.1|10522.1|10528.8|10523.8|10524|10519|27
1669639800000|2022-11-28 12:50:00|10527.6|10522.6|10524|10519|10528.6|10523.6|10523.9|10518.9|29
1669640100000|2022-11-28 12:55:00|10524.1|10519.1|10523.2|10518.2|10525.1|10520.1|10520.2|10515.2|84
1669640400000|2022-11-28 13:00:00|10523.3|10518.3|10523.2|10518.2|10527.1|10522.1|10521.6|10516.6|147
1669640700000|2022-11-28 13:05:00|10523.6|10518.6|10527.1|10522.1|10529.1|10524.1|10523.1|10518.1|50
1669641000000|2022-11-28 13:10:00|10527.3|10522.3|10534|10529|10534.6|10529.6|10523.7|10518.7|54
1669641300000|2022-11-28 13:15:00|10533.8|10528.8|10543.8|10538.8|10544.9|10539.9|10533.8|10528.8|186
1669641600000|2022-11-28 13:20:00|10544|10539|10547|10542|10550.7|10545.7|10543.7|10538.7|343
1669641900000|2022-11-28 13:25:00|10547.2|10542.2|10547|10542|10548.7|10543.7|10543|10538|111
1669642200000|2022-11-28 13:30:00|10546.9|10541.9|10544.9|10539.9|10547.8|10542.8|10543.9|10538.9|74
1669642500000|2022-11-28 13:35:00|10545|10540|10540.9|10535.9|10547.9|10542.9|10539|10534|123
1669642800000|2022-11-28 13:40:00|10540.6|10535.6|10538.1|10533.1|10543.7|10538.7|10537.4|10532.4|90
1669643100000|2022-11-28 13:45:00|10537.9|10532.9|10536.7|10531.7|10538.8|10533.8|10533.9|10528.9|113
1669643400000|2022-11-28 13:50:00|10536.9|10531.9|10536.2|10531.2|10537.4|10532.4|10530.7|10525.7|121
1669643700000|2022-11-28 13:55:00|10536.4|10531.4|10534.6|10529.6|10537.2|10532.2|10532.4|10527.4|63
1669644000000|2022-11-28 14:00:00|10534.5|10529.5|10551|10546|10551.2|10546.2|10534.5|10529.5|242
1669644300000|2022-11-28 14:05:00|10551.1|10546.1|10549.3|10544.3|10555.2|10550.2|10548.2|10543.2|110
1669644600000|2022-11-28 14:10:00|10549.4|10544.4|10546.1|10541.1|10549.6|10544.6|10543.1|10538.1|106
1669644900000|2022-11-28 14:15:00|10546.2|10541.2|10548.1|10543.1|10550.9|10545.9|10545.8|10540.8|63
1669645200000|2022-11-28 14:20:00|10548|10543|10556.5|10551.5|10557.7|10552.7|10547.5|10542.5|116
1669645500000|2022-11-28 14:25:00|10556.6|10551.6|10556.5|10551.5|10558|10553|10552.5|10547.5|64
1669645800000|2022-11-28 14:30:00|10556.3|10551.3|10548|10543|10556.3|10551.3|10547.7|10542.7|172
1669646100000|2022-11-28 14:35:00|10547.8|10542.8|10550.5|10545.5|10550.9|10545.9|10541.2|10536.2|142
1669646400000|2022-11-28 14:40:00|10550|10545|10555.6|10550.6|10557.6|10552.6|10550|10545|184
1669646700000|2022-11-28 14:45:00|10555.7|10550.7|10554.5|10549.5|10557.2|10552.2|10552.5|10547.5|99
1669647000000|2022-11-28 14:50:00|10554.6|10549.6|10559.7|10554.7|10562|10557|10554.5|10549.5|143
1669647300000|2022-11-28 14:55:00|10559.6|10554.6|10558|10553|10565.3|10560.3|10557.1|10552.1|416
1669647600000|2022-11-28 15:00:00|10558.1|10553.1|10556.3|10551.3|10563.9|10558.9|10555.9|10550.9|159
1669647900000|2022-11-28 15:05:00|10556.2|10551.2|10561.4|10556.4|10563.3|10558.3|10553.9|10548.9|65
1669648200000|2022-11-28 15:10:00|10561.3|10556.3|10556.3|10551.3|10562.3|10557.3|10556.1|10551.1|63
1669648500000|2022-11-28 15:15:00|10556.2|10551.2|10557.4|10552.4|10560.7|10555.7|10553.2|10548.2|105
1669648800000|2022-11-28 15:20:00|10557.3|10552.3|10567.1|10562.1|10569.2|10564.2|10555.8|10550.8|200
1669649100000|2022-11-28 15:25:00|10567|10562|10570.9|10565.9|10573.1|10568.1|10566.7|10561.7|178
1669649400000|2022-11-28 15:30:00|10570.8|10565.8|10575|10570|10575|10570|10566.1|10561.1|127
1669649700000|2022-11-28 15:35:00|10574.9|10569.9|10577.2|10572.2|10577.8|10572.8|10566.4|10561.4|192
1669650000000|2022-11-28 15:40:00|10577.3|10572.3|10576.2|10571.2|10579.1|10574.1|10574.3|10569.3|132
1669650300000|2022-11-28 15:45:00|10576.4|10571.4|10574.2|10569.2|10579.2|10574.2|10572.8|10567.8|99
1669650600000|2022-11-28 15:50:00|10574.1|10569.1|10581.3|10576.3|10587.1|10582.1|10574.1|10569.1|303
1669650900000|2022-11-28 15:55:00|10581.2|10576.2|10582.6|10577.6|10589.1|10584.1|10581.1|10576.1|269
1669651200000|2022-11-28 16:00:00|10582.7|10577.7|10587.7|10582.7|10591.2|10586.2|10579.2|10574.2|238
1669651500000|2022-11-28 16:05:00|10587.9|10582.9|10587.2|10582.2|10591.7|10586.7|10586.6|10581.6|129
1669651800000|2022-11-28 16:10:00|10587.1|10582.1|10589.7|10584.7|10592.8|10587.8|10586.6|10581.6|62
1669652100000|2022-11-28 16:15:00|10589.8|10584.8|10593.2|10588.2|10593.4|10588.4|10588.7|10583.7|128
1669652400000|2022-11-28 16:20:00|10593.1|10588.1|10594.8|10589.8|10598.1|10593.1|10591.1|10586.1|83
1669652700000|2022-11-28 16:25:00|10594.6|10589.6|10596.1|10591.1|10599.1|10594.1|10593.1|10588.1|111
1669653000000|2022-11-28 16:30:00|10595.8|10590.8|10595.2|10590.2|10600.9|10595.9|10593.9|10588.9|111
1669653300000|2022-11-28 16:35:00|10595.3|10590.3|10594.1|10589.1|10596.8|10591.8|10593.7|10588.7|43
1669653600000|2022-11-28 16:40:00|10593.9|10588.9|10597.4|10592.4|10597.5|10592.5|10590.6|10585.6|93
1669653900000|2022-11-28 16:45:00|10597.2|10592.2|10591.2|10586.2|10598.2|10593.2|10590.9|10585.9|41
1669654200000|2022-11-28 16:50:00|10591.3|10586.3|10591.7|10586.7|10594.8|10589.8|10591.3|10586.3|37
1669654500000|2022-11-28 16:55:00|10591.6|10586.6|10589.7|10584.7|10592.8|10587.8|10588.7|10583.7|42
1669654800000|2022-11-28 17:00:00|10589.8|10584.8|10597.2|10592.2|10606|10601|10587.1|10582.1|472
1669655100000|2022-11-28 17:05:00|10597.3|10592.3|10597.9|10592.9|10598.3|10593.3|10587.6|10582.6|171
1669655400000|2022-11-28 17:10:00|10598|10593|10603.5|10598.5|10605|10600|10596.4|10591.4|191
1669655700000|2022-11-28 17:15:00|10603.6|10598.6|10598.1|10593.1|10604.8|10599.8|10597.8|10592.8|201
1669656000000|2022-11-28 17:20:00|10598.2|10593.2|10599|10594|10599.5|10594.5|10595.2|10590.2|97
1669656300000|2022-11-28 17:25:00|10598.9|10593.9|10600.9|10595.9|10601.1|10596.1|10597|10592|38
1669656600000|2022-11-28 17:30:00|10600.7|10595.7|10598|10593|10600.7|10595.7|10595.3|10590.3|51
1669656900000|2022-11-28 17:35:00|10597.9|10592.9|10594.8|10589.8|10598|10593|10592.4|10587.4|53
1669657200000|2022-11-28 17:40:00|10594.7|10589.7|10597.9|10592.9|10598|10593|10593.7|10588.7|26
1669657500000|2022-11-28 17:45:00|10598|10593|10596|10591|10598|10593|10595|10590|21
1669657800000|2022-11-28 17:50:00|10595.7|10590.7|10601.8|10596.8|10602.2|10597.2|10595|10590|59
1669658100000|2022-11-28 17:55:00|10601.9|10596.9|10606.7|10601.7|10606.7|10601.7|10601.9|10596.9|54
1669658400000|2022-11-28 18:00:00|10606.6|10601.6|10605.1|10600.1|10609|10604|10604.1|10599.1|72
1669658700000|2022-11-28 18:05:00|10605.2|10600.2|10611|10606|10612|10607|10604.7|10599.7|117
1669659000000|2022-11-28 18:10:00|10610.9|10605.9|10611.2|10606.2|10614.5|10609.5|10609.7|10604.7|140
1669659300000|2022-11-28 18:15:00|10611.3|10606.3|10616.2|10611.2|10617.3|10612.3|10611.2|10606.2|61
1669659600000|2022-11-28 18:20:00|10616.1|10611.1|10616.7|10611.7|10619|10614|10615.2|10610.2|57
1669659900000|2022-11-28 18:25:00|10616.8|10611.8|10620.9|10615.9|10621.5|10616.5|10616.7|10611.7|68
1669660200000|2022-11-28 18:30:00|10620.7|10615.7|10617.2|10612.2|10620.7|10615.7|10616.9|10611.9|71
1669660500000|2022-11-28 18:35:00|10617.1|10612.1|10614.5|10609.5|10617.5|10612.5|10613.2|10608.2|61
1669660800000|2022-11-28 18:40:00|10614.7|10609.7|10617|10612|10618|10613|10613.2|10608.2|73
1669661100000|2022-11-28 18:45:00|10617.2|10612.2|10620|10615|10620.8|10615.8|10617.2|10612.2|55
1669661400000|2022-11-28 18:50:00|10620.1|10615.1|10618.5|10613.5|10620.8|10615.8|10618.4|10613.4|65
1669661700000|2022-11-28 18:55:00|10618.4|10613.4|10620|10615|10621|10616|10617.5|10612.5|83
1669662000000|2022-11-28 19:00:00|10619.9|10614.9|10623.4|10618.4|10624|10619|10617.9|10612.9|59
1669662300000|2022-11-28 19:05:00|10623.3|10618.3|10625.5|10620.5|10626.5|10621.5|10620.4|10615.4|80
1669662600000|2022-11-28 19:10:00|10625.7|10620.7|10625.7|10620.7|10626.5|10621.5|10624.4|10619.4|34
1669662900000|2022-11-28 19:15:00|10625.6|10620.6|10626.1|10621.1|10626.9|10621.9|10624.4|10619.4|62
1669663200000|2022-11-28 19:20:00|10626.2|10621.2|10626.6|10621.6|10629.2|10624.2|10625.9|10620.9|22
1669663500000|2022-11-28 19:25:00|10626.7|10621.7|10626.9|10621.9|10627.4|10622.4|10626.2|10621.2|31
1669663800000|2022-11-28 19:30:00|10626.8|10621.8|10625.1|10620.1|10627|10622|10624.1|10619.1|27
1669664100000|2022-11-28 19:35:00|10625.3|10620.3|10626.9|10621.9|10627.6|10622.6|10624.8|10619.8|16
1669664400000|2022-11-28 19:40:00|10627|10622|10628.4|10623.4|10629.5|10624.5|10627|10622|45
1669664700000|2022-11-28 19:45:00|10628.3|10623.3|10631.1|10626.1|10632.1|10627.1|10628.1|10623.1|32
1669665000000|2022-11-28 19:50:00|10631.3|10626.3|10631.1|10626.1|10631.6|10626.6|10630.1|10625.1|21
1669665300000|2022-11-28 19:55:00|10631.3|10626.3|10637.7|10632.7|10639.1|10634.1|10630.6|10625.6|293
1669665600000|2022-11-28 20:00:00|10637.6|10632.6|10637.2|10632.2|10639|10634|10636|10631|70
1669665900000|2022-11-28 20:05:00|10637.1|10632.1|10639.5|10634.5|10641.2|10636.2|10636.9|10631.9|95
1669666200000|2022-11-28 20:10:00|10640|10635|10640.6|10635.6|10641.1|10636.1|10638.5|10633.5|67
1669666500000|2022-11-28 20:15:00|10640.5|10635.5|10644.5|10639.5|10644.6|10639.6|10640|10635|126
1669666800000|2022-11-28 20:20:00|10644.4|10639.4|10641.6|10636.6|10644.4|10639.4|10641.4|10636.4|71
1669667100000|2022-11-28 20:25:00|10641.5|10636.5|10641.9|10636.9|10644.7|10639.7|10641.5|10636.5|92
1669667400000|2022-11-28 20:30:00|10641.8|10636.8|10642|10637|10643|10638|10640.5|10635.5|121
1669667700000|2022-11-28 20:35:00|10642.2|10637.2|10637.7|10632.7|10643|10638|10637.7|10632.7|68
1669668000000|2022-11-28 20:40:00|10637.6|10632.6|10636.9|10631.9|10639.1|10634.1|10636.7|10631.7|124
1669668300000|2022-11-28 20:45:00|10637|10632|10642.2|10637.2|10642.3|10637.3|10636.9|10631.9|118
1669668600000|2022-11-28 20:50:00|10642|10637|10643.9|10638.9|10644|10639|10641.4|10636.4|119
1669668900000|2022-11-28 20:55:00|10643.8|10638.8|10642|10637|10643.9|10638.9|10641.9|10636.9|150
1669669200000|2022-11-28 21:00:00|10641.9|10636.9|10641.4|10636.4|10643.2|10638.2|10640.9|10635.9|50
1669669500000|2022-11-28 21:05:00|10641.3|10636.3|10639.9|10634.9|10641.3|10636.3|10638.9|10633.9|18
1669669800000|2022-11-28 21:10:00|10639.7|10634.7|10636.7|10631.7|10639.9|10634.9|10636.6|10631.6|8
1669670100000|2022-11-28 21:15:00|10636.9|10631.9|10636.9|10631.9|10637.5|10632.5|10635.9|10630.9|62
1669670400000|2022-11-28 21:20:00|10637|10632|10637.8|10632.8|10638|10633|10636.9|10631.9|15
1669670700000|2022-11-28 21:25:00|10637.6|10632.6|10636.9|10631.9|10637.9|10632.9|10635.8|10630.8|10
1669671000000|2022-11-28 21:30:00|10636.8|10631.8|10637.4|10632.4|10638|10633|10635.8|10630.8|15
1669671300000|2022-11-28 21:35:00|10637.1|10632.1|10637.9|10632.9|10638|10633|10636.4|10631.4|20
1669671600000|2022-11-28 21:40:00|10638|10633|10637.4|10632.4|10638.2|10633.2|10637.4|10632.4|3
1669671900000|2022-11-28 21:45:00|10637.3|10632.3|10637.3|10632.3|10637.5|10632.5|10635.1|10630.1|291
1669672200000|2022-11-28 21:50:00|10637.2|10632.2|10636.6|10631.6|10637.6|10632.6|10636.4|10631.4|19
1669672500000|2022-11-28 21:55:00|10636.8|10631.8|10639.1|10630.1|10640|10632.8|10634.9|10629.9|43
1669683600000|2022-11-29 01:00:00|10633.7|10628.7|10636.4|10631.4|10636.6|10631.6|10631.8|10626.8|83
1669683900000|2022-11-29 01:05:00|10636.9|10631.9|10642|10637|10642.2|10637.2|10636.1|10631.1|82
1669684200000|2022-11-29 01:10:00|10642.2|10637.2|10639.1|10634.1|10643.7|10638.7|10638.8|10633.8|24
1669684500000|2022-11-29 01:15:00|10639|10634|10645.1|10640.1|10645.6|10640.6|10637.4|10632.4|71
1669684800000|2022-11-29 01:20:00|10645|10640|10641.3|10636.3|10646.4|10641.4|10640.2|10635.2|63
1669685100000|2022-11-29 01:25:00|10641.2|10636.2|10633.3|10628.3|10641.6|10636.6|10633.3|10628.3|39
1669685400000|2022-11-29 01:30:00|10633.2|10628.2|10631.5|10626.5|10633.9|10628.9|10628.6|10623.6|69
1669685700000|2022-11-29 01:35:00|10631.4|10626.4|10629.4|10624.4|10632.8|10627.8|10627.9|10622.9|76
1669686000000|2022-11-29 01:40:00|10629.1|10624.1|10621.1|10616.1|10630.4|10625.4|10620.9|10615.9|133
1669686300000|2022-11-29 01:45:00|10621.3|10616.3|10619.2|10614.2|10621.8|10616.8|10617.3|10612.3|64
1669686600000|2022-11-29 01:50:00|10618.8|10613.8|10619.4|10614.4|10623.5|10618.5|10618.8|10613.8|47
1669686900000|2022-11-29 01:55:00|10619.7|10614.7|10617.6|10612.6|10620.3|10615.3|10615.8|10610.8|54
1669687200000|2022-11-29 02:00:00|10617.7|10612.7|10621|10616|10622.2|10617.2|10617.2|10612.2|59
1669687500000|2022-11-29 02:05:00|10620.9|10615.9|10617.2|10612.2|10621.7|10616.7|10615.8|10610.8|38
1669687800000|2022-11-29 02:10:00|10616.8|10611.8|10614.4|10609.4|10618.6|10613.6|10614|10609|44
1669688100000|2022-11-29 02:15:00|10614.7|10609.7|10617.3|10612.3|10617.4|10612.4|10613.5|10608.5|33
1669688400000|2022-11-29 02:20:00|10617.5|10612.5|10616.5|10611.5|10618.1|10613.1|10615.5|10610.5|23
1669688700000|2022-11-29 02:25:00|10616.4|10611.4|10617.3|10612.3|10618.3|10613.3|10614.3|10609.3|12
1669689000000|2022-11-29 02:30:00|10617.4|10612.4|10615.2|10610.2|10617.6|10612.6|10614.7|10609.7|15
1669689300000|2022-11-29 02:35:00|10614.8|10609.8|10617|10612|10617.6|10612.6|10614.2|10609.2|15
1669689600000|2022-11-29 02:40:00|10616.9|10611.9|10618.8|10613.8|10619.1|10614.1|10614.8|10609.8|16
1669689900000|2022-11-29 02:45:00|10618.7|10613.7|10622.3|10617.3|10622.9|10617.9|10617.3|10612.3|39
1669690200000|2022-11-29 02:50:00|10622.2|10617.2|10624.5|10619.5|10625.3|10620.3|10620.8|10615.8|22
1669690500000|2022-11-29 02:55:00|10624.6|10619.6|10625.7|10620.7|10625.8|10620.8|10622.7|10617.7|17
1669690800000|2022-11-29 03:00:00|10625.2|10620.2|10621.3|10616.3|10626.8|10621.8|10621.2|10616.2|38
1669691100000|2022-11-29 03:05:00|10621.4|10616.4|10617.8|10612.8|10622|10617|10617.8|10612.8|31
1669691400000|2022-11-29 03:10:00|10618|10613|10613.9|10608.9|10618.2|10613.2|10613.8|10608.8|31
1669691700000|2022-11-29 03:15:00|10613.8|10608.8|10607.5|10602.5|10613.8|10608.8|10607.4|10602.4|76
1669692000000|2022-11-29 03:20:00|10607.7|10602.7|10604.3|10599.3|10610.8|10605.8|10603.7|10598.7|118
1669692300000|2022-11-29 03:25:00|10604.2|10599.2|10601.6|10596.6|10605.3|10600.3|10597.8|10592.8|69
1669692600000|2022-11-29 03:30:00|10601.5|10596.5|10598|10593|10602.3|10597.3|10597.7|10592.7|145
1669692900000|2022-11-29 03:35:00|10597.9|10592.9|10599.7|10594.7|10602.3|10597.3|10597.5|10592.5|73
1669693200000|2022-11-29 03:40:00|10599.8|10594.8|10598.5|10593.5|10601.7|10596.7|10598.2|10593.2|36
1669693500000|2022-11-29 03:45:00|10598.7|10593.7|10596.9|10591.9|10599.5|10594.5|10596|10591|30
1669693800000|2022-11-29 03:50:00|10596.5|10591.5|10596.8|10591.8|10597.8|10592.8|10595.3|10590.3|15
1669694100000|2022-11-29 03:55:00|10596.9|10591.9|10599.4|10594.4|10600.3|10595.3|10595.8|10590.8|32
1669694400000|2022-11-29 04:00:00|10599.2|10594.2|10600.2|10595.2|10601.8|10596.8|10598.7|10593.7|17
1669694700000|2022-11-29 04:05:00|10600.1|10595.1|10601.7|10596.7|10603.2|10598.2|10598.7|10593.7|26
1669695000000|2022-11-29 04:10:00|10601.8|10596.8|10599.2|10594.2|10602|10597|10598.7|10593.7|23
1669695300000|2022-11-29 04:15:00|10599|10594|10599.7|10594.7|10601.5|10596.5|10598.1|10593.1|26
1669695600000|2022-11-29 04:20:00|10599.5|10594.5|10598.5|10593.5|10600|10595|10597.4|10592.4|15
1669695900000|2022-11-29 04:25:00|10598.8|10593.8|10602.2|10597.2|10602.2|10597.2|10598.8|10593.8|12
1669696200000|2022-11-29 04:30:00|10602.1|10597.1|10601.9|10596.9|10602.2|10597.2|10600.4|10595.4|21
1669696500000|2022-11-29 04:35:00|10602|10597|10599|10594|10602.7|10597.7|10598|10593|13
1669696800000|2022-11-29 04:40:00|10598.9|10593.9|10595|10590|10598.9|10593.9|10594.3|10589.3|57
1669697100000|2022-11-29 04:45:00|10594.9|10589.9|10589.6|10584.6|10594.9|10589.9|10589.2|10584.2|32
1669697400000|2022-11-29 04:50:00|10589.5|10584.5|10589.4|10584.4|10591.1|10586.1|10587.5|10582.5|40
1669697700000|2022-11-29 04:55:00|10589.6|10584.6|10586.9|10581.9|10590|10585|10585.1|10580.1|71
1669698000000|2022-11-29 05:00:00|10586.6|10581.6|10591.3|10586.3|10593.5|10588.5|10586.3|10581.3|59
1669698300000|2022-11-29 05:05:00|10591.5|10586.5|10590.7|10585.7|10592.8|10587.8|10589.5|10584.5|14
1669698600000|2022-11-29 05:10:00|10590.8|10585.8|10592.3|10587.3|10592.3|10587.3|10590.4|10585.4|10
1669698900000|2022-11-29 05:15:00|10592.2|10587.2|10591.2|10586.2|10592.7|10587.7|10588.1|10583.1|53
1669699200000|2022-11-29 05:20:00|10591.1|10586.1|10596.4|10591.4|10596.9|10591.9|10590.3|10585.3|19
1669699500000|2022-11-29 05:25:00|10596.7|10591.7|10592.7|10587.7|10597.4|10592.4|10591.4|10586.4|63
1669699800000|2022-11-29 05:30:00|10592.9|10587.9|10596.1|10591.1|10598.9|10593.9|10592.7|10587.7|28
1669700100000|2022-11-29 05:35:00|10595.9|10590.9|10597.7|10592.7|10597.9|10592.9|10593.7|10588.7|22
1669700400000|2022-11-29 05:40:00|10597.8|10592.8|10593.1|10588.1|10598.2|10593.2|10593.1|10588.1|27
1669700700000|2022-11-29 05:45:00|10592.9|10587.9|10595.4|10590.4|10595.4|10590.4|10591.8|10586.8|23
1669701000000|2022-11-29 05:50:00|10595.5|10590.5|10593.3|10588.3|10596.2|10591.2|10592.4|10587.4|11
1669701300000|2022-11-29 05:55:00|10593.2|10588.2|10592.2|10587.2|10594.3|10589.3|10591.2|10586.2|20
1669701600000|2022-11-29 06:00:00|10591.9|10586.9|10594.3|10589.3|10594.3|10589.3|10591.3|10586.3|9
1669701900000|2022-11-29 06:05:00|10594.2|10589.2|10593.2|10588.2|10596.3|10591.3|10591.7|10586.7|44
1669702200000|2022-11-29 06:10:00|10593|10588|10592.3|10587.3|10593|10588|10589.3|10584.3|59
1669702500000|2022-11-29 06:15:00|10592.2|10587.2|10595.4|10590.4|10596.7|10591.7|10592.2|10587.2|41
1669702800000|2022-11-29 06:20:00|10595.5|10590.5|10602.2|10597.2|10602.5|10597.5|10594.9|10589.9|42
1669703100000|2022-11-29 06:25:00|10602.3|10597.3|10599.4|10594.4|10602.4|10597.4|10598.8|10593.8|71
1669703400000|2022-11-29 06:30:00|10599.8|10594.8|10603.2|10598.2|10606.4|10601.4|10595.8|10590.8|138
1669703700000|2022-11-29 06:35:00|10603|10598|10603.8|10598.8|10605.8|10600.8|10601.9|10596.9|49
1669704000000|2022-11-29 06:40:00|10603.9|10598.9|10598.3|10593.3|10604.6|10599.6|10596.3|10591.3|28
1669704300000|2022-11-29 06:45:00|10598.2|10593.2|10602.7|10597.7|10603.2|10598.2|10596.8|10591.8|33
1669704600000|2022-11-29 06:50:00|10602.8|10597.8|10616.8|10611.8|10619.8|10614.8|10602.8|10597.8|124
1669704900000|2022-11-29 06:55:00|10616.4|10611.4|10613.5|10608.5|10616.4|10611.4|10610.9|10605.9|137
1669705200000|2022-11-29 07:00:00|10613.4|10608.4|10615.5|10610.5|10616.9|10611.9|10609.9|10604.9|137
1669705500000|2022-11-29 07:05:00|10615.6|10610.6|10614.5|10609.5|10618.5|10613.5|10612.4|10607.4|99
1669705800000|2022-11-29 07:10:00|10614.8|10609.8|10606.8|10601.8|10615|10610|10605.8|10600.8|109
1669706100000|2022-11-29 07:15:00|10606.6|10601.6|10600.8|10595.8|10608.2|10603.2|10599.2|10594.2|131
1669706400000|2022-11-29 07:20:00|10600.6|10595.6|10603.9|10598.9|10604.2|10599.2|10597.5|10592.5|129
1669706700000|2022-11-29 07:25:00|10603.8|10598.8|10601.4|10596.4|10605.8|10600.8|10600|10595|52
1669707000000|2022-11-29 07:30:00|10601.3|10596.3|10608.9|10603.9|10610|10605|10600.9|10595.9|75
1669707300000|2022-11-29 07:35:00|10609.1|10604.1|10603.9|10598.9|10609.8|10604.8|10603.8|10598.8|44
1669707600000|2022-11-29 07:40:00|10604.1|10599.1|10599.6|10594.6|10607.2|10602.2|10598.8|10593.8|50
1669707900000|2022-11-29 07:45:00|10599.4|10594.4|10585.5|10580.5|10599.7|10594.7|10584.4|10579.4|161
1669708200000|2022-11-29 07:50:00|10585.7|10580.7|10588.9|10583.9|10591.5|10586.5|10583.7|10578.7|105
1669708500000|2022-11-29 07:55:00|10588.8|10583.8|10589.4|10584.4|10594.5|10589.5|10587.7|10582.7|69
1669708800000|2022-11-29 08:00:00|10589.6|10584.6|10591.8|10586.8|10596.5|10591.5|10587.8|10582.8|159
1669709100000|2022-11-29 08:05:00|10591.9|10586.9|10598.2|10593.2|10599.2|10594.2|10588.2|10583.2|120
1669709400000|2022-11-29 08:10:00|10598.3|10593.3|10608.1|10603.1|10610|10605|10598.1|10593.1|146
1669709700000|2022-11-29 08:15:00|10608|10603|10604.4|10599.4|10608|10603|10600.4|10595.4|67
1669710000000|2022-11-29 08:20:00|10604.1|10599.1|10604.4|10599.4|10605.2|10600.2|10599.1|10594.1|76
1669710300000|2022-11-29 08:25:00|10604.5|10599.5|10599.1|10594.1|10608|10603|10598.8|10593.8|79
1669710600000|2022-11-29 08:30:00|10599|10594|10596.4|10591.4|10600.5|10595.5|10592.6|10587.6|48
1669710900000|2022-11-29 08:35:00|10596.3|10591.3|10587|10582|10596.3|10591.3|10586.9|10581.9|73
1669711200000|2022-11-29 08:40:00|10586.9|10581.9|10584.8|10579.8|10587.4|10582.4|10583.4|10578.4|81
1669711500000|2022-11-29 08:45:00|10584.4|10579.4|10576.2|10571.2|10584.5|10579.5|10575.9|10570.9|125
1669711800000|2022-11-29 08:50:00|10575.9|10570.9|10585.9|10580.9|10586|10581|10575.2|10570.2|125
1669712100000|2022-11-29 08:55:00|10585.7|10580.7|10584.4|10579.4|10586.7|10581.7|10580.3|10575.3|76
1669712400000|2022-11-29 09:00:00|10584.7|10579.7|10588.8|10583.8|10590.2|10585.2|10582|10577|110
1669712700000|2022-11-29 09:05:00|10588.6|10583.6|10592|10587|10592.9|10587.9|10585.5|10580.5|68
1669713000000|2022-11-29 09:10:00|10592.2|10587.2|10596|10591|10597.4|10592.4|10588.9|10583.9|65
1669713300000|2022-11-29 09:15:00|10596.2|10591.2|10598.1|10593.1|10598.4|10593.4|10591.2|10586.2|42
1669713600000|2022-11-29 09:20:00|10598.6|10593.6|10601.6|10596.6|10601.8|10596.8|10596|10591|45
1669713900000|2022-11-29 09:25:00|10601.5|10596.5|10596.8|10591.8|10601.8|10596.8|10595.5|10590.5|21
1669714200000|2022-11-29 09:30:00|10596.4|10591.4|10602.3|10597.3|10604.6|10599.6|10594.1|10589.1|50
1669714500000|2022-11-29 09:35:00|10602.2|10597.2|10598.8|10593.8|10602.3|10597.3|10596.6|10591.6|34
1669714800000|2022-11-29 09:40:00|10598.9|10593.9|10597.7|10592.7|10603.1|10598.1|10597.6|10592.6|76
1669715100000|2022-11-29 09:45:00|10597.6|10592.6|10611.9|10606.9|10611.9|10606.9|10597.4|10592.4|83
1669715400000|2022-11-29 09:50:00|10612.1|10607.1|10610.3|10605.3|10614.8|10609.8|10608|10603|36
1669715700000|2022-11-29 09:55:00|10610.4|10605.4|10606.9|10601.9|10611.3|10606.3|10606.2|10601.2|45
1669716000000|2022-11-29 10:00:00|10606.2|10601.2|10601.5|10596.5|10608.4|10603.4|10600.4|10595.4|71
1669716300000|2022-11-29 10:05:00|10601.4|10596.4|10598.6|10593.6|10604|10599|10598.6|10593.6|28
1669716600000|2022-11-29 10:10:00|10598.4|10593.4|10590.1|10585.1|10599.4|10594.4|10590|10585|94
1669716900000|2022-11-29 10:15:00|10590.2|10585.2|10594.4|10589.4|10594.5|10589.5|10588.3|10583.3|53
1669717200000|2022-11-29 10:20:00|10594.5|10589.5|10596.8|10591.8|10596.9|10591.9|10591.5|10586.5|52
1669717500000|2022-11-29 10:25:00|10596.7|10591.7|10594|10589|10597.9|10592.9|10591.4|10586.4|37
1669717800000|2022-11-29 10:30:00|10594.1|10589.1|10591.4|10586.4|10595.3|10590.3|10589.2|10584.2|41
1669718100000|2022-11-29 10:35:00|10591.1|10586.1|10590.9|10585.9|10593|10588|10589|10584|41
1669718400000|2022-11-29 10:40:00|10590.7|10585.7|10592.4|10587.4|10593|10588|10588.7|10583.7|42
1669718700000|2022-11-29 10:45:00|10592.2|10587.2|10587|10582|10592.5|10587.5|10583.1|10578.1|94
1669719000000|2022-11-29 10:50:00|10586.9|10581.9|10585.8|10580.8|10588.6|10583.6|10580.3|10575.3|85
1669719300000|2022-11-29 10:55:00|10585.7|10580.7|10590.2|10585.2|10591.3|10586.3|10585.5|10580.5|28
1669719600000|2022-11-29 11:00:00|10590.3|10585.3|10594.9|10589.9|10596.4|10591.4|10585.5|10580.5|96
1669719900000|2022-11-29 11:05:00|10594.8|10589.8|10598.9|10593.9|10599.4|10594.4|10593|10588|43
1669720200000|2022-11-29 11:10:00|10598.8|10593.8|10598.6|10593.6|10601.4|10596.4|10596.8|10591.8|16
1669720500000|2022-11-29 11:15:00|10598.5|10593.5|10599.8|10594.8|10601.8|10596.8|10595.3|10590.3|28
1669720800000|2022-11-29 11:20:00|10599.7|10594.7|10599.3|10594.3|10599.7|10594.7|10595.7|10590.7|21
1669721100000|2022-11-29 11:25:00|10599.4|10594.4|10597.3|10592.3|10603|10598|10597.2|10592.2|31
1669721400000|2022-11-29 11:30:00|10597.2|10592.2|10596.7|10591.7|10598.7|10593.7|10594.5|10589.5|27
1669721700000|2022-11-29 11:35:00|10595.9|10590.9|10592.3|10587.3|10596.7|10591.7|10592|10587|29
1669722000000|2022-11-29 11:40:00|10592.2|10587.2|10594.5|10589.5|10596.9|10591.9|10591.5|10586.5|20
1669722300000|2022-11-29 11:45:00|10594.4|10589.4|10596.6|10591.6|10596.8|10591.8|10592.6|10587.6|27
1669722600000|2022-11-29 11:50:00|10596.7|10591.7|10593.4|10588.4|10596.7|10591.7|10591.1|10586.1|42
1669722900000|2022-11-29 11:55:00|10593.1|10588.1|10588|10583|10593.1|10588.1|10587.8|10582.8|53
1669723200000|2022-11-29 12:00:00|10587.8|10582.8|10590.5|10585.5|10592.1|10587.1|10587.3|10582.3|61
1669723500000|2022-11-29 12:05:00|10590.3|10585.3|10593.7|10588.7|10594.2|10589.2|10589.1|10584.1|45
1669723800000|2022-11-29 12:10:00|10593.8|10588.8|10594.2|10589.2|10596.9|10591.9|10591.2|10586.2|37
1669724100000|2022-11-29 12:15:00|10594.1|10589.1|10597.4|10592.4|10597.5|10592.5|10593.6|10588.6|37
1669724400000|2022-11-29 12:20:00|10597.3|10592.3|10597|10592|10597.3|10592.3|10594.1|10589.1|28
1669724700000|2022-11-29 12:25:00|10597.1|10592.1|10606.7|10601.7|10607.1|10602.1|10597.1|10592.1|78
1669725000000|2022-11-29 12:30:00|10607.2|10602.2|10607.6|10602.6|10608.4|10603.4|10603.4|10598.4|43
1669725300000|2022-11-29 12:35:00|10607.3|10602.3|10610.1|10605.1|10611.2|10606.2|10606.1|10601.1|53
1669725600000|2022-11-29 12:40:00|10610.2|10605.2|10612.2|10607.2|10613.2|10608.2|10608.4|10603.4|60
1669725900000|2022-11-29 12:45:00|10612.1|10607.1|10610.1|10605.1|10614.9|10609.9|10609.5|10604.5|55
1669726200000|2022-11-29 12:50:00|10610|10605|10604|10599|10610.1|10605.1|10603.8|10598.8|100
1669726500000|2022-11-29 12:55:00|10603.9|10598.9|10597.8|10592.8|10605.2|10600.2|10597|10592|88
1669726800000|2022-11-29 13:00:00|10597.7|10592.7|10594.9|10589.9|10600.2|10595.2|10591.2|10586.2|169
1669727100000|2022-11-29 13:05:00|10594.5|10589.5|10596.2|10591.2|10598.3|10593.3|10593.2|10588.2|62
1669727400000|2022-11-29 13:10:00|10596.3|10591.3|10608.7|10603.7|10608.7|10603.7|10596.2|10591.2|194
1669727700000|2022-11-29 13:15:00|10608.6|10603.6|10608.1|10603.1|10612.7|10607.7|10606.9|10601.9|256
1669728000000|2022-11-29 13:20:00|10608|10603|10607.2|10602.2|10608.8|10603.8|10604.1|10599.1|160
1669728300000|2022-11-29 13:25:00|10607.1|10602.1|10610.9|10605.9|10610.9|10605.9|10606.1|10601.1|263
1669728600000|2022-11-29 13:30:00|10611.1|10606.1|10615.2|10610.2|10619.1|10614.1|10610.6|10605.6|157
1669728900000|2022-11-29 13:35:00|10615.6|10610.6|10616|10611|10618.2|10613.2|10611.3|10606.3|62
1669729200000|2022-11-29 13:40:00|10616.2|10611.2|10615.2|10610.2|10621.1|10616.1|10614.7|10609.7|128
1669729500000|2022-11-29 13:45:00|10615.1|10610.1|10619.5|10614.5|10619.6|10614.6|10611.6|10606.6|180
1669729800000|2022-11-29 13:50:00|10619.6|10614.6|10641.2|10636.2|10644.7|10639.7|10619.3|10614.3|676
1669730100000|2022-11-29 13:55:00|10641.3|10636.3|10642.1|10637.1|10644.5|10639.5|10640.2|10635.2|239
1669730400000|2022-11-29 14:00:00|10642.2|10637.2|10635.1|10630.1|10644.5|10639.5|10634.7|10629.7|216
1669730700000|2022-11-29 14:05:00|10634.9|10629.9|10632.2|10627.2|10635.3|10630.3|10627.8|10622.8|216
1669731000000|2022-11-29 14:10:00|10632.1|10627.1|10634|10629|10638.7|10633.7|10632.1|10627.1|104
1669731300000|2022-11-29 14:15:00|10634.3|10629.3|10646.2|10641.2|10647.1|10642.1|10634.3|10629.3|159
1669731600000|2022-11-29 14:20:00|10646.1|10641.1|10645.6|10640.6|10649.2|10644.2|10643.2|10638.2|130
1669731900000|2022-11-29 14:25:00|10645.7|10640.7|10648.6|10643.6|10652|10647|10643.3|10638.3|222
1669732200000|2022-11-29 14:30:00|10647.7|10642.7|10642.4|10637.4|10650|10645|10641.9|10636.9|243
1669732500000|2022-11-29 14:35:00|10642.5|10637.5|10642.5|10637.5|10643.1|10638.1|10639.4|10634.4|111
1669732800000|2022-11-29 14:40:00|10642.4|10637.4|10642.4|10637.4|10643.9|10638.9|10634.6|10629.6|201
1669733100000|2022-11-29 14:45:00|10642.5|10637.5|10638.2|10633.2|10643.8|10638.8|10635.4|10630.4|134
1669733400000|2022-11-29 14:50:00|10638.4|10633.4|10636.2|10631.2|10640.2|10635.2|10635.8|10630.8|102
1669733700000|2022-11-29 14:55:00|10636.1|10631.1|10630.6|10625.6|10638.2|10633.2|10629.5|10624.5|154
1669734000000|2022-11-29 15:00:00|10630.4|10625.4|10636.3|10631.3|10639.8|10634.8|10629.8|10624.8|193
1669734300000|2022-11-29 15:05:00|10635.8|10630.8|10619.4|10614.4|10637|10632|10618.9|10613.9|354
1669734600000|2022-11-29 15:10:00|10619.2|10614.2|10623.7|10618.7|10626.5|10621.5|10615.2|10610.2|224
1669734900000|2022-11-29 15:15:00|10623.9|10618.9|10625.6|10620.6|10626.5|10621.5|10615.2|10610.2|319
1669735200000|2022-11-29 15:20:00|10625.7|10620.7|10616.4|10611.4|10625.7|10620.7|10615.5|10610.5|219
1669735500000|2022-11-29 15:25:00|10616.2|10611.2|10612.7|10607.7|10619.7|10614.7|10607.6|10602.6|260
1669735800000|2022-11-29 15:30:00|10612.9|10607.9|10616.7|10611.7|10618.1|10613.1|10609.7|10604.7|162
1669736100000|2022-11-29 15:35:00|10617.2|10612.2|10614.1|10609.1|10617.2|10612.2|10609.6|10604.6|131
1669736400000|2022-11-29 15:40:00|10614.2|10609.2|10617.9|10612.9|10618.3|10613.3|10609.3|10604.3|157
1669736700000|2022-11-29 15:45:00|10618|10613|10618.9|10613.9|10619|10614|10612.7|10607.7|97
1669737000000|2022-11-29 15:50:00|10618.7|10613.7|10624.2|10619.2|10628.1|10623.1|10618.1|10613.1|201
1669737300000|2022-11-29 15:55:00|10624|10619|10623.6|10618.6|10624.7|10619.7|10619.6|10614.6|148
1669737600000|2022-11-29 16:00:00|10623.1|10618.1|10631.6|10626.6|10633.2|10628.2|10621.4|10616.4|257
1669737900000|2022-11-29 16:05:00|10631.3|10626.3|10636.6|10631.6|10637.2|10632.2|10628.1|10623.1|111
1669738200000|2022-11-29 16:10:00|10636.4|10631.4|10638.2|10633.2|10645.8|10640.8|10636.4|10631.4|195
1669738500000|2022-11-29 16:15:00|10638.4|10633.4|10647.7|10642.7|10648.2|10643.2|10637.7|10632.7|100
1669738800000|2022-11-29 16:20:00|10647.6|10642.6|10639.9|10634.9|10648.2|10643.2|10639.7|10634.7|120
1669739100000|2022-11-29 16:25:00|10640|10635|10641.9|10636.9|10643.4|10638.4|10638.1|10633.1|111
1669739400000|2022-11-29 16:30:00|10642|10637|10636|10631|10643.5|10638.5|10635.2|10630.2|60
1669739700000|2022-11-29 16:35:00|10635.9|10630.9|10631.9|10626.9|10638|10633|10631.4|10626.4|63
1669740000000|2022-11-29 16:40:00|10631.8|10626.8|10630.4|10625.4|10633.6|10628.6|10628.7|10623.7|68
1669740300000|2022-11-29 16:45:00|10630.2|10625.2|10629.9|10624.9|10631.3|10626.3|10627.2|10622.2|116
1669740600000|2022-11-29 16:50:00|10630|10625|10631.5|10626.5|10637.2|10632.2|10628.7|10623.7|61
1669740900000|2022-11-29 16:55:00|10631.4|10626.4|10629|10624|10632.1|10627.1|10626.4|10621.4|83
1669741200000|2022-11-29 17:00:00|10629.2|10624.2|10631|10626|10632.8|10627.8|10628.9|10623.9|28
1669741500000|2022-11-29 17:05:00|10631.2|10626.2|10631.7|10626.7|10634.2|10629.2|10630.2|10625.2|77
1669741800000|2022-11-29 17:10:00|10631.6|10626.6|10636.2|10631.2|10637.2|10632.2|10631.6|10626.6|63
1669742100000|2022-11-29 17:15:00|10636.1|10631.1|10638.8|10633.8|10642.3|10637.3|10634.7|10629.7|142
1669742400000|2022-11-29 17:20:00|10639.1|10634.1|10644.2|10639.2|10644.6|10639.6|10638.8|10633.8|74
1669742700000|2022-11-29 17:25:00|10644.1|10639.1|10646.3|10641.3|10647.2|10642.2|10641.4|10636.4|59
1669743000000|2022-11-29 17:30:00|10646.2|10641.2|10638.6|10633.6|10646.6|10641.6|10638.4|10633.4|126
1669743300000|2022-11-29 17:35:00|10638.7|10633.7|10637.8|10632.8|10640.7|10635.7|10635.8|10630.8|40
1669743600000|2022-11-29 17:40:00|10637.9|10632.9|10637|10632|10640.3|10635.3|10636.1|10631.1|28
1669743900000|2022-11-29 17:45:00|10636.8|10631.8|10638.3|10633.3|10640.4|10635.4|10636.3|10631.3|76
1669744200000|2022-11-29 17:50:00|10638.1|10633.1|10642.1|10637.1|10642.8|10637.8|10635.8|10630.8|44
1669744500000|2022-11-29 17:55:00|10642|10637|10640.8|10635.8|10643.3|10638.3|10638.4|10633.4|77
1669744800000|2022-11-29 18:00:00|10640.9|10635.9|10640.3|10635.3|10643.3|10638.3|10639.9|10634.9|41
1669745100000|2022-11-29 18:05:00|10640.4|10635.4|10639|10634|10642|10637|10638.6|10633.6|27
1669745400000|2022-11-29 18:10:00|10638.8|10633.8|10634.3|10629.3|10639.3|10634.3|10634.3|10629.3|34
1669745700000|2022-11-29 18:15:00|10634.4|10629.4|10647.3|10642.3|10647.8|10642.8|10634|10629|170
1669746000000|2022-11-29 18:20:00|10647|10642|10645.8|10640.8|10647.9|10642.9|10644.5|10639.5|17
1669746300000|2022-11-29 18:25:00|10645.7|10640.7|10648.6|10643.6|10648.8|10643.8|10645.3|10640.3|44
1669746600000|2022-11-29 18:30:00|10648.5|10643.5|10648.5|10643.5|10649.3|10644.3|10647.3|10642.3|16
1669746900000|2022-11-29 18:35:00|10648.8|10643.8|10647.4|10642.4|10649.3|10644.3|10645.9|10640.9|140
1669747200000|2022-11-29 18:40:00|10647.2|10642.2|10647.1|10642.1|10648.7|10643.7|10646.9|10641.9|43
1669747500000|2022-11-29 18:45:00|10647|10642|10648.6|10643.6|10648.7|10643.7|10646.8|10641.8|34
1669747800000|2022-11-29 18:50:00|10648.8|10643.8|10646.2|10641.2|10651.8|10646.8|10646.2|10641.2|40
1669748100000|2022-11-29 18:55:00|10646|10641|10643|10638|10646.8|10641.8|10642.5|10637.5|47
1669748400000|2022-11-29 19:00:00|10643.2|10638.2|10636.3|10631.3|10643.2|10638.2|10636.3|10631.3|53
1669748700000|2022-11-29 19:05:00|10636.2|10631.2|10637.5|10632.5|10638|10633|10636|10631|35
1669749000000|2022-11-29 19:10:00|10637.6|10632.6|10637|10632|10638.8|10633.8|10636.7|10631.7|39
1669749300000|2022-11-29 19:15:00|10636.9|10631.9|10639.5|10634.5|10639.7|10634.7|10636.7|10631.7|31
1669749600000|2022-11-29 19:20:00|10639.7|10634.7|10642.9|10637.9|10643|10638|10638.8|10633.8|50
1669749900000|2022-11-29 19:25:00|10642.7|10637.7|10648.2|10643.2|10648.5|10643.5|10642.2|10637.2|40
1669750200000|2022-11-29 19:30:00|10648.3|10643.3|10649.2|10644.2|10650.8|10645.8|10647.2|10642.2|43
1669750500000|2022-11-29 19:35:00|10649.1|10644.1|10648.2|10643.2|10650.5|10645.5|10647.2|10642.2|31
1669750800000|2022-11-29 19:40:00|10648.3|10643.3|10650|10645|10650|10645|10646|10641|26
1669751100000|2022-11-29 19:45:00|10649.9|10644.9|10653.5|10648.5|10653.5|10648.5|10649.5|10644.5|51
1669751400000|2022-11-29 19:50:00|10653.4|10648.4|10654.5|10649.5|10655.5|10650.5|10652.5|10647.5|109
1669751700000|2022-11-29 19:55:00|10654.3|10649.3|10652.3|10647.3|10654.5|10649.5|10652|10647|168
1669752000000|2022-11-29 20:00:00|10652.2|10647.2|10656.5|10651.5|10656.7|10651.7|10651.5|10646.5|98
1669752300000|2022-11-29 20:05:00|10656.3|10651.3|10656.5|10651.5|10656.5|10651.5|10654|10649|24
1669752600000|2022-11-29 20:10:00|10656.4|10651.4|10655.4|10650.4|10658.7|10653.7|10654.7|10649.7|57
1669752900000|2022-11-29 20:15:00|10655.2|10650.2|10656|10651|10656|10651|10654|10649|23
1669753200000|2022-11-29 20:20:00|10655.9|10650.9|10655|10650|10656.5|10651.5|10653.7|10648.7|28
1669753500000|2022-11-29 20:25:00|10654.9|10649.9|10655.9|10650.9|10656|10651|10654.4|10649.4|24
1669753800000|2022-11-29 20:30:00|10656|10651|10652.2|10647.2|10656|10651|10651.4|10646.4|51
1669754100000|2022-11-29 20:35:00|10652|10647|10652.7|10647.7|10653.3|10648.3|10651.2|10646.2|26
1669754400000|2022-11-29 20:40:00|10652.5|10647.5|10652.9|10647.9|10653|10648|10650.9|10645.9|10
1669754700000|2022-11-29 20:45:00|10652.7|10647.7|10654.8|10649.8|10655|10650|10652.5|10647.5|31
1669755000000|2022-11-29 20:50:00|10654.7|10649.7|10655.4|10650.4|10655.5|10650.5|10654.1|10649.1|19
1669755300000|2022-11-29 20:55:00|10655.5|10650.5|10655.1|10650.1|10655.5|10650.5|10652.5|10647.5|37
1669755600000|2022-11-29 21:00:00|10655.3|10650.3|10655.1|10650.1|10655.3|10650.3|10653.3|10648.3|12
1669755900000|2022-11-29 21:05:00|10655.5|10650.5|10654.2|10649.2|10655.5|10650.5|10653.6|10648.6|4
1669756200000|2022-11-29 21:10:00|10653.9|10648.9|10652.8|10647.8|10653.9|10648.9|10651.8|10646.8|6
1669756500000|2022-11-29 21:15:00|10652.6|10647.6|10651.3|10646.3|10652.6|10647.6|10651.2|10646.2|12
1669756800000|2022-11-29 21:20:00|10651.4|10646.4|10651.3|10646.3|10652.4|10647.4|10651.2|10646.2|1
1669757100000|2022-11-29 21:25:00|10651.1|10646.1|10652.1|10647.1|10652.8|10647.8|10651.1|10646.1|20
1669757400000|2022-11-29 21:30:00|10651.9|10646.9|10653.3|10648.3|10653.6|10648.6|10651.8|10646.8|19
1669757700000|2022-11-29 21:35:00|10653.2|10648.2|10654|10649|10654|10649|10653.2|10648.2|11
1669758000000|2022-11-29 21:40:00|10653.9|10648.9|10652.8|10647.8|10654|10649|10652.6|10647.6|10
1669758300000|2022-11-29 21:45:00|10652.7|10647.7|10653|10648|10653.5|10648.5|10652.2|10647.2|6
1669758600000|2022-11-29 21:50:00|10653.2|10648.2|10651.3|10646.3|10653.2|10648.2|10650.9|10645.9|9
1669758900000|2022-11-29 21:55:00|10651.2|10646.2|10653.3|10644.3|10653.3|10647|10650.7|10644.3|14
1669770000000|2022-11-30 01:00:00|10640.3|10635.3|10641.2|10636.2|10641.8|10636.8|10639.8|10634.8|93
1669770300000|2022-11-30 01:05:00|10640.9|10635.9|10641.3|10636.3|10642.8|10637.8|10638.9|10633.9|55
1669770600000|2022-11-30 01:10:00|10641|10636|10639.2|10634.2|10643.9|10638.9|10638.7|10633.7|40
1669770900000|2022-11-30 01:15:00|10639|10634|10642.8|10637.8|10643.4|10638.4|10639|10634|10
1669771200000|2022-11-30 01:20:00|10643|10638|10641|10636|10643.1|10638.1|10641|10636|20
1669771500000|2022-11-30 01:25:00|10640.8|10635.8|10643.1|10638.1|10644.8|10639.8|10640.2|10635.2|9
1669771800000|2022-11-30 01:30:00|10643|10638|10636.7|10631.7|10646.4|10641.4|10636.7|10631.7|38
1669772100000|2022-11-30 01:35:00|10636.3|10631.3|10633.4|10628.4|10637.4|10632.4|10633.2|10628.2|35
1669772400000|2022-11-30 01:40:00|10633.1|10628.1|10629.6|10624.6|10633.6|10628.6|10629.6|10624.6|32
1669772700000|2022-11-30 01:45:00|10629.7|10624.7|10630.2|10625.2|10631.7|10626.7|10629.2|10624.2|34
1669773000000|2022-11-30 01:50:00|10630.1|10625.1|10632.3|10627.3|10632.7|10627.7|10629.7|10624.7|25
1669773300000|2022-11-30 01:55:00|10632.2|10627.2|10634.3|10629.3|10635.9|10630.9|10632|10627|12
1669773600000|2022-11-30 02:00:00|10634.4|10629.4|10632.4|10627.4|10637.9|10632.9|10632.3|10627.3|30
1669773900000|2022-11-30 02:05:00|10632.6|10627.6|10635.4|10630.4|10635.4|10630.4|10630.8|10625.8|5
1669774200000|2022-11-30 02:10:00|10635.3|10630.3|10638.6|10633.6|10639.4|10634.4|10635.1|10630.1|7
1669774500000|2022-11-30 02:15:00|10638.9|10633.9|10638.1|10633.1|10639.4|10634.4|10637.6|10632.6|3
1669774800000|2022-11-30 02:20:00|10637.9|10632.9|10638|10633|10638.4|10633.4|10636.3|10631.3|19
1669775100000|2022-11-30 02:25:00|10638.1|10633.1|10640.7|10635.7|10640.9|10635.9|10637.3|10632.3|42
1669775400000|2022-11-30 02:30:00|10640.6|10635.6|10639.1|10634.1|10641.8|10636.8|10638.8|10633.8|7
1669775700000|2022-11-30 02:35:00|10638.9|10633.9|10641.1|10636.1|10641.1|10636.1|10637.1|10632.1|11
1669776000000|2022-11-30 02:40:00|10641.2|10636.2|10638.3|10633.3|10641.5|10636.5|10637.6|10632.6|2
1669776300000|2022-11-30 02:45:00|10638.4|10633.4|10637.8|10632.8|10641.1|10636.1|10637.3|10632.3|3
1669776600000|2022-11-30 02:50:00|10637.7|10632.7|10633.8|10628.8|10638.5|10633.5|10633.8|10628.8|4
1669776900000|2022-11-30 02:55:00|10633.9|10628.9|10635.4|10630.4|10635.9|10630.9|10633.6|10628.6|8
1669777200000|2022-11-30 03:00:00|10635.3|10630.3|10634.4|10629.4|10635.4|10630.4|10633.2|10628.2|45
1669777500000|2022-11-30 03:05:00|10634.6|10629.6|10635.2|10630.2|10635.9|10630.9|10634.5|10629.5|8
1669777800000|2022-11-30 03:10:00|10635.3|10630.3|10637.3|10632.3|10637.3|10632.3|10635.3|10630.3|16
1669778100000|2022-11-30 03:15:00|10637.2|10632.2|10639.9|10634.9|10641.1|10636.1|10637.2|10632.2|26
1669778400000|2022-11-30 03:20:00|10639.8|10634.8|10637.8|10632.8|10641.1|10636.1|10637.7|10632.7|11
1669778700000|2022-11-30 03:25:00|10638|10633|10640.3|10635.3|10640.3|10635.3|10637|10632|6
1669779000000|2022-11-30 03:30:00|10640.1|10635.1|10636.4|10631.4|10640.8|10635.8|10635.9|10630.9|12
1669779300000|2022-11-30 03:35:00|10636.5|10631.5|10636.9|10631.9|10638.1|10633.1|10636.4|10631.4|3
1669779600000|2022-11-30 03:40:00|10637|10632|10635.9|10630.9|10637|10632|10634.9|10629.9|13
1669779900000|2022-11-30 03:45:00|10635.8|10630.8|10636.3|10631.3|10636.9|10631.9|10634.8|10629.8|9
1669780200000|2022-11-30 03:50:00|10636.4|10631.4|10636.2|10631.2|10636.4|10631.4|10634.1|10629.1|6
1669780500000|2022-11-30 03:55:00|10636.3|10631.3|10635.8|10630.8|10636.5|10631.5|10635|10630|42
1669780800000|2022-11-30 04:00:00|10636|10631|10633.2|10628.2|10636|10631|10633|10628|51
1669781100000|2022-11-30 04:05:00|10632.8|10627.8|10633.3|10628.3|10633.9|10628.9|10631|10626|14
1669781400000|2022-11-30 04:10:00|10633.2|10628.2|10631.2|10626.2|10633.2|10628.2|10631.2|10626.2|24
1669781700000|2022-11-30 04:15:00|10631.3|10626.3|10631.7|10626.7|10632.8|10627.8|10631.3|10626.3|9
1669782000000|2022-11-30 04:20:00|10631.2|10626.2|10627.9|10622.9|10631.3|10626.3|10627|10622|25
1669782300000|2022-11-30 04:25:00|10628.3|10623.3|10630.1|10625.1|10630.1|10625.1|10627.2|10622.2|25
1669782600000|2022-11-30 04:30:00|10630|10625|10629.4|10624.4|10630.1|10625.1|10628.8|10623.8|10
1669782900000|2022-11-30 04:35:00|10629.3|10624.3|10623.9|10618.9|10629.4|10624.4|10623.4|10618.4|39
1669783200000|2022-11-30 04:40:00|10623.8|10618.8|10625.5|10620.5|10625.6|10620.6|10623.3|10618.3|29
1669783500000|2022-11-30 04:45:00|10625.9|10620.9|10626|10621|10627|10622|10624.9|10619.9|32
1669783800000|2022-11-30 04:50:00|10625.9|10620.9|10627.4|10622.4|10628.5|10623.5|10625.5|10620.5|24
1669784100000|2022-11-30 04:55:00|10627.1|10622.1|10628|10623|10629.2|10624.2|10626.9|10621.9|7
1669784400000|2022-11-30 05:00:00|10627.9|10622.9|10629.8|10624.8|10630.3|10625.3|10627.1|10622.1|119
1669784700000|2022-11-30 05:05:00|10629.7|10624.7|10625.7|10620.7|10629.7|10624.7|10624|10619|50
1669785000000|2022-11-30 05:10:00|10625.2|10620.2|10625.2|10620.2|10625.8|10620.8|10623.4|10618.4|13
1669785300000|2022-11-30 05:15:00|10625|10620|10627.1|10622.1|10627.8|10622.8|10624.2|10619.2|22
1669785600000|2022-11-30 05:20:00|10626.7|10621.7|10625.3|10620.3|10628.1|10623.1|10624.7|10619.7|7
1669785900000|2022-11-30 05:25:00|10625.2|10620.2|10624.3|10619.3|10625.8|10620.8|10623.2|10618.2|15
1669786200000|2022-11-30 05:30:00|10624.4|10619.4|10627.2|10622.2|10628.3|10623.3|10624.3|10619.3|19
1669786500000|2022-11-30 05:35:00|10627|10622|10629.4|10624.4|10629.4|10624.4|10626.4|10621.4|24
1669786800000|2022-11-30 05:40:00|10629.6|10624.6|10627.2|10622.2|10630|10625|10627.2|10622.2|16
1669787100000|2022-11-30 05:45:00|10627.3|10622.3|10626.2|10621.2|10629.3|10624.3|10626.2|10621.2|9
1669787400000|2022-11-30 05:50:00|10626.3|10621.3|10624.6|10619.6|10626.4|10621.4|10623.5|10618.5|15
1669787700000|2022-11-30 05:55:00|10624.5|10619.5|10632.8|10627.8|10632.8|10627.8|10624.5|10619.5|34
1669788000000|2022-11-30 06:00:00|10632.7|10627.7|10634.7|10629.7|10635.3|10630.3|10630.1|10625.1|50
1669788300000|2022-11-30 06:05:00|10634.5|10629.5|10633.8|10628.8|10634.8|10629.8|10631.2|10626.2|13
1669788600000|2022-11-30 06:10:00|10633.7|10628.7|10632.5|10627.5|10634.5|10629.5|10632.2|10627.2|41
1669788900000|2022-11-30 06:15:00|10632.4|10627.4|10629.2|10624.2|10632.4|10627.4|10628.6|10623.6|9
1669789200000|2022-11-30 06:20:00|10629.1|10624.1|10631.1|10626.1|10631.8|10626.8|10626.6|10621.6|15
1669789500000|2022-11-30 06:25:00|10631.2|10626.2|10635.7|10630.7|10636.7|10631.7|10630.8|10625.8|64
1669789800000|2022-11-30 06:30:00|10635.9|10630.9|10637.7|10632.7|10639.1|10634.1|10633.1|10628.1|53
1669790100000|2022-11-30 06:35:00|10637.9|10632.9|10641.2|10636.2|10644.6|10639.6|10637.9|10632.9|122
1669790400000|2022-11-30 06:40:00|10641.1|10636.1|10641.7|10636.7|10641.7|10636.7|10638.2|10633.2|46
1669790700000|2022-11-30 06:45:00|10641.8|10636.8|10644.7|10639.7|10644.8|10639.8|10641|10636|16
1669791000000|2022-11-30 06:50:00|10644.8|10639.8|10641.6|10636.6|10646.2|10641.2|10641.6|10636.6|27
1669791300000|2022-11-30 06:55:00|10641.7|10636.7|10640.5|10635.5|10642.2|10637.2|10639.5|10634.5|30
1669791600000|2022-11-30 07:00:00|10640.7|10635.7|10637.5|10632.5|10643|10638|10636.7|10631.7|50
1669791900000|2022-11-30 07:05:00|10637.4|10632.4|10634.8|10629.8|10638|10633|10633.3|10628.3|39
1669792200000|2022-11-30 07:10:00|10634.7|10629.7|10628.8|10623.8|10636.9|10631.9|10628.3|10623.3|51
1669792500000|2022-11-30 07:15:00|10628.7|10623.7|10634.8|10629.8|10635.3|10630.3|10627.2|10622.2|171
1669792800000|2022-11-30 07:20:00|10634.9|10629.9|10631.1|10626.1|10635.2|10630.2|10630.3|10625.3|113
1669793100000|2022-11-30 07:25:00|10631|10626|10630.8|10625.8|10632.4|10627.4|10628.7|10623.7|39
1669793400000|2022-11-30 07:30:00|10630.9|10625.9|10630|10625|10632.2|10627.2|10627.3|10622.3|34
1669793700000|2022-11-30 07:35:00|10630.1|10625.1|10631.8|10626.8|10632.8|10627.8|10628.7|10623.7|25
1669794000000|2022-11-30 07:40:00|10631.7|10626.7|10631.8|10626.8|10633|10628|10630.7|10625.7|33
1669794300000|2022-11-30 07:45:00|10632.1|10627.1|10629.8|10624.8|10634.8|10629.8|10629.7|10624.7|49
1669794600000|2022-11-30 07:50:00|10629.9|10624.9|10627.7|10622.7|10630.8|10625.8|10627.2|10622.2|32
1669794900000|2022-11-30 07:55:00|10627.6|10622.6|10631.2|10626.2|10631.4|10626.4|10624.7|10619.7|45
1669795200000|2022-11-30 08:00:00|10631.1|10626.1|10623.6|10618.6|10631.5|10626.5|10623.6|10618.6|70
1669795500000|2022-11-30 08:05:00|10623.5|10618.5|10629.8|10624.8|10632.5|10627.5|10622.5|10617.5|79
1669795800000|2022-11-30 08:10:00|10630.1|10625.1|10631.6|10626.6|10633.3|10628.3|10628.7|10623.7|97
1669796100000|2022-11-30 08:15:00|10631.3|10626.3|10635.2|10630.2|10635.5|10630.5|10627.7|10622.7|46
1669796400000|2022-11-30 08:20:00|10635.3|10630.3|10635.2|10630.2|10637.9|10632.9|10634.7|10629.7|156
1669796700000|2022-11-30 08:25:00|10634.2|10629.2|10632.8|10627.8|10637.3|10632.3|10631.8|10626.8|57
1669797000000|2022-11-30 08:30:00|10632.9|10627.9|10639.2|10634.2|10642.3|10637.3|10632.3|10627.3|84
1669797300000|2022-11-30 08:35:00|10639.4|10634.4|10637.3|10632.3|10642.8|10637.8|10636.2|10631.2|45
1669797600000|2022-11-30 08:40:00|10637.2|10632.2|10633.5|10628.5|10638.3|10633.3|10631.2|10626.2|39
1669797900000|2022-11-30 08:45:00|10633.8|10628.8|10630.3|10625.3|10633.8|10628.8|10628.7|10623.7|33
1669798200000|2022-11-30 08:50:00|10630.4|10625.4|10622.6|10617.6|10630.8|10625.8|10622.5|10617.5|107
1669798500000|2022-11-30 08:55:00|10622.5|10617.5|10617.4|10612.4|10622.9|10617.9|10616.7|10611.7|117
1669798800000|2022-11-30 09:00:00|10617.6|10612.6|10614.1|10609.1|10617.9|10612.9|10610.6|10605.6|89
1669799100000|2022-11-30 09:05:00|10613.8|10608.8|10606.8|10601.8|10613.8|10608.8|10606.3|10601.3|112
1669799400000|2022-11-30 09:10:00|10606.9|10601.9|10612.3|10607.3|10612.4|10607.4|10605.4|10600.4|71
1669799700000|2022-11-30 09:15:00|10612.2|10607.2|10609.4|10604.4|10612.3|10607.3|10607.9|10602.9|69
1669800000000|2022-11-30 09:20:00|10609.3|10604.3|10612.8|10607.8|10614.3|10609.3|10609.3|10604.3|55
1669800300000|2022-11-30 09:25:00|10612.5|10607.5|10613.1|10608.1|10613.9|10608.9|10609.8|10604.8|39
1669800600000|2022-11-30 09:30:00|10613.4|10608.4|10615.8|10610.8|10617.9|10612.9|10613.3|10608.3|49
1669800900000|2022-11-30 09:35:00|10615.9|10610.9|10619.5|10614.5|10619.6|10614.6|10615.3|10610.3|93
1669801200000|2022-11-30 09:40:00|10619.6|10614.6|10620.8|10615.8|10623.3|10618.3|10617.8|10612.8|59
1669801500000|2022-11-30 09:45:00|10620.9|10615.9|10626.7|10621.7|10627.2|10622.2|10620.9|10615.9|59
1669801800000|2022-11-30 09:50:00|10626.6|10621.6|10616.7|10611.7|10627.2|10622.2|10616.4|10611.4|64
1669802100000|2022-11-30 09:55:00|10616.6|10611.6|10619.3|10614.3|10623|10618|10616.6|10611.6|78
1669802400000|2022-11-30 10:00:00|10620.6|10615.6|10617.3|10612.3|10621.6|10616.6|10613.6|10608.6|102
1669802700000|2022-11-30 10:05:00|10617.2|10612.2|10612.8|10607.8|10618.8|10613.8|10611|10606|48
1669803000000|2022-11-30 10:10:00|10612.7|10607.7|10609.3|10604.3|10612.8|10607.8|10604.8|10599.8|70
1669803300000|2022-11-30 10:15:00|10609.4|10604.4|10613.8|10608.8|10614.2|10609.2|10607.8|10602.8|66
1669803600000|2022-11-30 10:20:00|10613.7|10608.7|10614.1|10609.1|10616.3|10611.3|10610.7|10605.7|64
1669803900000|2022-11-30 10:25:00|10614.3|10609.3|10618.2|10613.2|10619.8|10614.8|10614.3|10609.3|44
1669804200000|2022-11-30 10:30:00|10618.1|10613.1|10617.7|10612.7|10619.9|10614.9|10617.5|10612.5|32
1669804500000|2022-11-30 10:35:00|10617.5|10612.5|10620.5|10615.5|10621.9|10616.9|10617.5|10612.5|31
1669804800000|2022-11-30 10:40:00|10620.6|10615.6|10622.8|10617.8|10622.9|10617.9|10617.5|10612.5|21
1669805100000|2022-11-30 10:45:00|10622.9|10617.9|10621.9|10616.9|10623.8|10618.8|10620|10615|27
1669805400000|2022-11-30 10:50:00|10622.1|10617.1|10623|10618|10625.3|10620.3|10620.8|10615.8|41
1669805700000|2022-11-30 10:55:00|10623.1|10618.1|10628.7|10623.7|10629|10624|10622.8|10617.8|49
1669806000000|2022-11-30 11:00:00|10628.6|10623.6|10624|10619|10629.6|10624.6|10623.9|10618.9|43
1669806300000|2022-11-30 11:05:00|10623.9|10618.9|10628.3|10623.3|10629|10624|10622.2|10617.2|49
1669806600000|2022-11-30 11:10:00|10628.4|10623.4|10629.1|10624.1|10629.7|10624.7|10627|10622|29
1669806900000|2022-11-30 11:15:00|10629|10624|10627.2|10622.2|10634.2|10629.2|10627.1|10622.1|100
1669807200000|2022-11-30 11:20:00|10627.1|10622.1|10623|10618|10627.7|10622.7|10622.4|10617.4|31
1669807500000|2022-11-30 11:25:00|10623.2|10618.2|10624.4|10619.4|10627.2|10622.2|10623.2|10618.2|33
1669807800000|2022-11-30 11:30:00|10624.2|10619.2|10624.8|10619.8|10626.3|10621.3|10623.3|10618.3|31
1669808100000|2022-11-30 11:35:00|10624.7|10619.7|10623.4|10618.4|10624.8|10619.8|10622.3|10617.3|31
1669808400000|2022-11-30 11:40:00|10623.7|10618.7|10622|10617|10625.4|10620.4|10621.2|10616.2|39
1669808700000|2022-11-30 11:45:00|10621.9|10616.9|10617.6|10612.6|10623.2|10618.2|10614.9|10609.9|42
1669809000000|2022-11-30 11:50:00|10617.7|10612.7|10622.6|10617.6|10625.1|10620.1|10617.2|10612.2|56
1669809300000|2022-11-30 11:55:00|10622.4|10617.4|10620.6|10615.6|10623.4|10618.4|10618.9|10613.9|48
1669809600000|2022-11-30 12:00:00|10620.4|10615.4|10618.7|10613.7|10621.4|10616.4|10614.9|10609.9|87
1669809900000|2022-11-30 12:05:00|10618.5|10613.5|10615.6|10610.6|10620.5|10615.5|10613.1|10608.1|31
1669810200000|2022-11-30 12:10:00|10615.7|10610.7|10613.4|10608.4|10616.4|10611.4|10613.3|10608.3|24
1669810500000|2022-11-30 12:15:00|10613.3|10608.3|10617.8|10612.8|10617.9|10612.9|10613.3|10608.3|26
1669810800000|2022-11-30 12:20:00|10617.6|10612.6|10618.4|10613.4|10618.8|10613.8|10615.8|10610.8|52
1669811100000|2022-11-30 12:25:00|10618.6|10613.6|10617.1|10612.1|10619.4|10614.4|10616.3|10611.3|44
1669811400000|2022-11-30 12:30:00|10616.7|10611.7|10618.5|10613.5|10619.5|10614.5|10614.1|10609.1|82
1669811700000|2022-11-30 12:35:00|10618.4|10613.4|10622|10617|10622.2|10617.2|10618.1|10613.1|38
1669812000000|2022-11-30 12:40:00|10622.2|10617.2|10619.4|10614.4|10623|10618|10619.2|10614.2|55
1669812300000|2022-11-30 12:45:00|10619|10614|10618.6|10613.6|10620.2|10615.2|10617.7|10612.7|54
1669812600000|2022-11-30 12:50:00|10617.9|10612.9|10617.4|10612.4|10618.4|10613.4|10612.5|10607.5|56
1669812900000|2022-11-30 12:55:00|10617.5|10612.5|10615.5|10610.5|10617.5|10612.5|10612.9|10607.9|112
1669813200000|2022-11-30 13:00:00|10615.6|10610.6|10617.3|10612.3|10618.9|10613.9|10613.3|10608.3|74
1669813500000|2022-11-30 13:05:00|10617.2|10612.2|10617.2|10612.2|10617.5|10612.5|10612.3|10607.3|106
1669813800000|2022-11-30 13:10:00|10617.4|10612.4|10612.3|10607.3|10619.5|10614.5|10609|10604|56
1669814100000|2022-11-30 13:15:00|10609.3|10604.3|10605.8|10600.8|10613.3|10608.3|10594.3|10589.3|331
1669814400000|2022-11-30 13:20:00|10605.5|10600.5|10599.7|10594.7|10606.7|10601.7|10598.1|10593.1|191
1669814700000|2022-11-30 13:25:00|10599.9|10594.9|10602.4|10597.4|10604.7|10599.7|10597.2|10592.2|235
1669815000000|2022-11-30 13:30:00|10602.6|10597.6|10617.1|10612.1|10620.7|10615.7|10601.4|10596.4|349
1669815300000|2022-11-30 13:35:00|10617.3|10612.3|10617.1|10612.1|10621.4|10616.4|10613.6|10608.6|173
1669815600000|2022-11-30 13:40:00|10617.3|10612.3|10619.4|10614.4|10620.8|10615.8|10610.5|10605.5|194
1669815900000|2022-11-30 13:45:00|10619.3|10614.3|10621.5|10616.5|10626.1|10621.1|10616.6|10611.6|237
1669816200000|2022-11-30 13:50:00|10621.3|10616.3|10619.7|10614.7|10623.6|10618.6|10614.2|10609.2|163
1669816500000|2022-11-30 13:55:00|10619.8|10614.8|10629.5|10624.5|10631.8|10626.8|10618.7|10613.7|177
1669816800000|2022-11-30 14:00:00|10630.1|10625.1|10626.6|10621.6|10632|10627|10625.8|10620.8|165
1669817100000|2022-11-30 14:05:00|10626.7|10621.7|10621.6|10616.6|10627.3|10622.3|10617.8|10612.8|141
1669817400000|2022-11-30 14:10:00|10621.5|10616.5|10613.1|10608.1|10621.5|10616.5|10611|10606|160
1669817700000|2022-11-30 14:15:00|10613.2|10608.2|10606.3|10601.3|10613.4|10608.4|10600.4|10595.4|292
1669818000000|2022-11-30 14:20:00|10606.2|10601.2|10609.6|10604.6|10609.6|10604.6|10603.2|10598.2|139
1669818300000|2022-11-30 14:25:00|10610|10605|10610.6|10605.6|10611.5|10606.5|10608.5|10603.5|137
1669818600000|2022-11-30 14:30:00|10610.5|10605.5|10608.3|10603.3|10613|10608|10606.8|10601.8|178
1669818900000|2022-11-30 14:35:00|10608.4|10603.4|10613.1|10608.1|10613.7|10608.7|10607.8|10602.8|212
1669819200000|2022-11-30 14:40:00|10612.7|10607.7|10598|10593|10614.8|10609.8|10589.3|10584.3|538
1669819500000|2022-11-30 14:45:00|10598.6|10593.6|10612.6|10607.6|10613.6|10608.6|10597.3|10592.3|247
1669819800000|2022-11-30 14:50:00|10612.3|10607.3|10609.8|10604.8|10615|10610|10606.8|10601.8|122
1669820100000|2022-11-30 14:55:00|10609.7|10604.7|10608.5|10603.5|10610.9|10605.9|10604.4|10599.4|114
1669820400000|2022-11-30 15:00:00|10607.1|10602.1|10621.8|10616.8|10622.8|10617.8|10604.1|10599.1|376
1669820700000|2022-11-30 15:05:00|10621.6|10616.6|10628.9|10623.9|10630.3|10625.3|10619.9|10614.9|200
1669821000000|2022-11-30 15:10:00|10629|10624|10636.9|10631.9|10637.7|10632.7|10628.7|10623.7|153
1669821300000|2022-11-30 15:15:00|10637|10632|10648.5|10643.5|10650|10645|10635.4|10630.4|244
1669821600000|2022-11-30 15:20:00|10648.6|10643.6|10645.5|10640.5|10651.3|10646.3|10645.2|10640.2|252
1669821900000|2022-11-30 15:25:00|10645.6|10640.6|10655.5|10650.5|10657.1|10652.1|10645.5|10640.5|254
1669822200000|2022-11-30 15:30:00|10655.4|10650.4|10666.8|10661.8|10672|10667|10651.7|10646.7|384
1669822500000|2022-11-30 15:35:00|10666.7|10661.7|10666.7|10661.7|10674.2|10669.2|10666.7|10661.7|352
1669822800000|2022-11-30 15:40:00|10666.2|10661.2|10663.4|10658.4|10666.3|10661.3|10652.9|10647.9|366
1669823100000|2022-11-30 15:45:00|10663.5|10658.5|10680.2|10675.2|10680.8|10675.8|10663.5|10658.5|315
1669823400000|2022-11-30 15:50:00|10680.4|10675.4|10678.9|10673.9|10683.8|10678.8|10671.7|10666.7|400
1669823700000|2022-11-30 15:55:00|10678.6|10673.6|10682.8|10677.8|10685.4|10680.4|10675.7|10670.7|717
1669824000000|2022-11-30 16:00:00|10682.6|10677.6|10685.8|10680.8|10689.7|10684.7|10681.7|10676.7|540
1669824300000|2022-11-30 16:05:00|10685.9|10680.9|10676.8|10671.8|10685.9|10680.9|10672.3|10667.3|234
1669824600000|2022-11-30 16:10:00|10676.9|10671.9|10672.8|10667.8|10678.8|10673.8|10671.7|10666.7|126
1669824900000|2022-11-30 16:15:00|10672.9|10667.9|10666.9|10661.9|10676.1|10671.1|10665.9|10660.9|254
1669825200000|2022-11-30 16:20:00|10667|10662|10667.8|10662.8|10668.3|10663.3|10662.4|10657.4|115
1669825500000|2022-11-30 16:25:00|10667.9|10662.9|10664.3|10659.3|10669.6|10664.6|10664.3|10659.3|78
1669825800000|2022-11-30 16:30:00|10663.6|10658.6|10659.9|10654.9|10665.2|10660.2|10658.7|10653.7|261
1669826100000|2022-11-30 16:35:00|10660.1|10655.1|10656.8|10651.8|10660.7|10655.7|10656.6|10651.6|63
1669826400000|2022-11-30 16:40:00|10656.9|10651.9|10658.1|10653.1|10660.8|10655.8|10653.5|10648.5|86
1669826700000|2022-11-30 16:45:00|10658.2|10653.2|10656.8|10651.8|10659.8|10654.8|10655.8|10650.8|51
1669827000000|2022-11-30 16:50:00|10656.5|10651.5|10658.6|10653.6|10658.9|10653.9|10654.8|10649.8|39
1669827300000|2022-11-30 16:55:00|10658.5|10653.5|10656.8|10651.8|10659.1|10654.1|10655.8|10650.8|37
1669827600000|2022-11-30 17:00:00|10656.6|10651.6|10655|10650|10660.5|10655.5|10654|10649|124
1669827900000|2022-11-30 17:05:00|10655.3|10650.3|10655.3|10650.3|10658.8|10653.8|10654.5|10649.5|74
1669828200000|2022-11-30 17:10:00|10655.4|10650.4|10652.8|10647.8|10657.6|10652.6|10652.8|10647.8|52
1669828500000|2022-11-30 17:15:00|10652.9|10647.9|10659.1|10654.1|10661.1|10656.1|10652.8|10647.8|72
1669828800000|2022-11-30 17:20:00|10659.2|10654.2|10660.6|10655.6|10663.6|10658.6|10659.2|10654.2|89
1669829100000|2022-11-30 17:25:00|10660.8|10655.8|10650.1|10645.1|10660.8|10655.8|10647.3|10642.3|123
1669829400000|2022-11-30 17:30:00|10650|10645|10661.4|10656.4|10661.5|10656.5|10649.9|10644.9|94
1669829700000|2022-11-30 17:35:00|10661.5|10656.5|10672.6|10667.6|10675.1|10670.1|10661.4|10656.4|202
1669830000000|2022-11-30 17:40:00|10672.7|10667.7|10667.9|10662.9|10674.5|10669.5|10665.2|10660.2|59
1669830300000|2022-11-30 17:45:00|10668|10663|10664.4|10659.4|10668.7|10663.7|10663.7|10658.7|57
1669830600000|2022-11-30 17:50:00|10664.2|10659.2|10664.5|10659.5|10666.3|10661.3|10661.5|10656.5|58
1669830900000|2022-11-30 17:55:00|10664.6|10659.6|10664.4|10659.4|10668.3|10663.3|10664.1|10659.1|46
1669831200000|2022-11-30 18:00:00|10664.5|10659.5|10663.5|10658.5|10665.7|10660.7|10662.9|10657.9|67
1669831500000|2022-11-30 18:05:00|10663.6|10658.6|10662.7|10657.7|10665.4|10660.4|10661.4|10656.4|61
1669831800000|2022-11-30 18:10:00|10662.6|10657.6|10662.5|10657.5|10665.7|10660.7|10662.3|10657.3|36
1669832100000|2022-11-30 18:15:00|10662.6|10657.6|10663.3|10658.3|10663.6|10658.6|10661.3|10656.3|38
1669832400000|2022-11-30 18:20:00|10663.4|10658.4|10667|10662|10668.3|10663.3|10663.3|10658.3|38
1669832700000|2022-11-30 18:25:00|10666.9|10661.9|10669.7|10664.7|10671.3|10666.3|10664.4|10659.4|95
1669833000000|2022-11-30 18:30:00|10669.8|10664.8|10646.9|10641.9|10676.3|10671.3|10629|10624|1266
1669833300000|2022-11-30 18:35:00|10646.7|10641.7|10613.5|10608.5|10646.7|10641.7|10605.9|10600.9|564
1669833600000|2022-11-30 18:40:00|10613.4|10608.4|10613.5|10608.5|10622.7|10617.7|10604.1|10599.1|302
1669833900000|2022-11-30 18:45:00|10613.4|10608.4|10622.9|10617.9|10636.9|10631.9|10612.3|10607.3|356
1669834200000|2022-11-30 18:50:00|10623.2|10618.2|10619|10614|10625.6|10620.6|10617.5|10612.5|299
1669834500000|2022-11-30 18:55:00|10618.9|10613.9|10603|10598|10619.4|10614.4|10597|10592|488
1669834800000|2022-11-30 19:00:00|10603.5|10598.5|10595.3|10590.3|10604.7|10599.7|10593.6|10588.6|440
1669835100000|2022-11-30 19:05:00|10595.1|10590.1|10611.2|10606.2|10611.2|10606.2|10587.5|10582.5|497
1669835400000|2022-11-30 19:10:00|10611.4|10606.4|10598|10593|10611.7|10606.7|10597.4|10592.4|237
1669835700000|2022-11-30 19:15:00|10597.6|10592.6|10586.3|10581.3|10600.1|10595.1|10584.5|10579.5|357
1669836000000|2022-11-30 19:20:00|10586.2|10581.2|10586.5|10581.5|10587.5|10582.5|10572.9|10567.9|533
1669836300000|2022-11-30 19:25:00|10586.6|10581.6|10587.4|10582.4|10589.2|10584.2|10582.2|10577.2|258
1669836600000|2022-11-30 19:30:00|10587.3|10582.3|10586.8|10581.8|10593.7|10588.7|10586.4|10581.4|139
1669836900000|2022-11-30 19:35:00|10587|10582|10583.7|10578.7|10588.3|10583.3|10582.7|10577.7|111
1669837200000|2022-11-30 19:40:00|10583.5|10578.5|10582.6|10577.6|10587.4|10582.4|10576|10571|183
1669837500000|2022-11-30 19:45:00|10582.5|10577.5|10578.5|10573.5|10582.5|10577.5|10575|10570|192
1669837800000|2022-11-30 19:50:00|10578.6|10573.6|10570|10565|10578.8|10573.8|10569.1|10564.1|304
1669838100000|2022-11-30 19:55:00|10569.8|10564.8|10563.1|10558.1|10571.7|10566.7|10562.2|10557.2|323
1669838400000|2022-11-30 20:00:00|10563.4|10558.4|10563.9|10558.9|10569|10564|10562.3|10557.3|257
1669838700000|2022-11-30 20:05:00|10563.7|10558.7|10560.9|10555.9|10564.7|10559.7|10560.9|10555.9|118
1669839000000|2022-11-30 20:10:00|10560.8|10555.8|10559.7|10554.7|10561.1|10556.1|10553.7|10548.7|254
1669839300000|2022-11-30 20:15:00|10559.6|10554.6|10554.8|10549.8|10559.7|10554.7|10552.3|10547.3|143
1669839600000|2022-11-30 20:20:00|10554.6|10549.6|10552|10547|10554.6|10549.6|10549.4|10544.4|135
1669839900000|2022-11-30 20:25:00|10551.4|10546.4|10551.9|10546.9|10552.7|10547.7|10547.9|10542.9|141
1669840200000|2022-11-30 20:30:00|10552|10547|10548.4|10543.4|10555.2|10550.2|10548.4|10543.4|172
1669840500000|2022-11-30 20:35:00|10548.2|10543.2|10550.1|10545.1|10552.2|10547.2|10546.4|10541.4|275
1669840800000|2022-11-30 20:40:00|10550.3|10545.3|10553.7|10548.7|10555.7|10550.7|10550.3|10545.3|123
1669841100000|2022-11-30 20:45:00|10553.6|10548.6|10557.1|10552.1|10558.9|10553.9|10553.4|10548.4|123
1669841400000|2022-11-30 20:50:00|10556.8|10551.8|10556.1|10551.1|10559.1|10554.1|10553.6|10548.6|177
1669841700000|2022-11-30 20:55:00|10556|10551|10569.2|10564.2|10570.2|10565.2|10554.8|10549.8|328
1669842000000|2022-11-30 21:00:00|10569.1|10564.1|10570.5|10565.5|10576.2|10571.2|10567.7|10562.7|191
1669842300000|2022-11-30 21:05:00|10570.3|10565.3|10568|10563|10570.6|10565.6|10567.1|10562.1|46
1669842600000|2022-11-30 21:10:00|10568.4|10563.4|10570.6|10565.6|10572.6|10567.6|10568.2|10563.2|21
1669842900000|2022-11-30 21:15:00|10570.8|10565.8|10569.6|10564.6|10572.5|10567.5|10569.5|10564.5|18
1669843200000|2022-11-30 21:20:00|10570|10565|10570.8|10565.8|10572.5|10567.5|10569.7|10564.7|9
1669843500000|2022-11-30 21:25:00|10570.9|10565.9|10570.7|10565.7|10571.9|10566.9|10569.3|10564.3|10
1669843800000|2022-11-30 21:30:00|10570.6|10565.6|10570|10565|10572.7|10567.7|10570|10565|19
1669844100000|2022-11-30 21:35:00|10570.3|10565.3|10567.2|10562.2|10570.3|10565.3|10567|10562|19
1669844400000|2022-11-30 21:40:00|10567.3|10562.3|10568.3|10563.3|10568.3|10563.3|10567|10562|13
1669844700000|2022-11-30 21:45:00|10568.5|10563.5|10567.6|10562.6|10569.5|10564.5|10567.5|10562.5|14
1669845000000|2022-11-30 21:50:00|10567.5|10562.5|10569|10564|10569.8|10564.8|10567.5|10562.5|16
1669845300000|2022-11-30 21:55:00|10569.1|10564.1|10569.4|10562.4|10570|10565|10565.9|10560.9|35
1669856400000|2022-12-01 01:00:00|10532.4|10527.4|10525.5|10520.5|10532.7|10527.7|10523.2|10518.2|470
1669856700000|2022-12-01 01:05:00|10525.6|10520.6|10521.5|10516.5|10526.6|10521.6|10518.7|10513.7|184
1669857000000|2022-12-01 01:10:00|10521.7|10516.7|10523.8|10518.8|10526.3|10521.3|10520.7|10515.7|87
1669857300000|2022-12-01 01:15:00|10523.6|10518.6|10531.3|10526.3|10531.9|10526.9|10522.8|10517.8|54
1669857600000|2022-12-01 01:20:00|10531.1|10526.1|10532.7|10527.7|10533.2|10528.2|10528.6|10523.6|102
1669857900000|2022-12-01 01:25:00|10532.8|10527.8|10532.1|10527.1|10536.6|10531.6|10532.1|10527.1|47
1669858200000|2022-12-01 01:30:00|10532|10527|10535.4|10530.4|10535.4|10530.4|10529.9|10524.9|45
1669858500000|2022-12-01 01:35:00|10535.6|10530.6|10539.7|10534.7|10540.1|10535.1|10533.4|10528.4|53
1669858800000|2022-12-01 01:40:00|10539.8|10534.8|10540|10535|10542.2|10537.2|10537.1|10532.1|68
1669859100000|2022-12-01 01:45:00|10539.9|10534.9|10533.4|10528.4|10539.9|10534.9|10533.3|10528.3|36
1669859400000|2022-12-01 01:50:00|10533.8|10528.8|10535.8|10530.8|10538.7|10533.7|10533.8|10528.8|28
1669859700000|2022-12-01 01:55:00|10536|10531|10539.4|10534.4|10540.2|10535.2|10535.4|10530.4|90
1669860000000|2022-12-01 02:00:00|10539.5|10534.5|10544.3|10539.3|10544.9|10539.9|10539.2|10534.2|63
1669860300000|2022-12-01 02:05:00|10544.4|10539.4|10544.1|10539.1|10544.9|10539.9|10539.5|10534.5|40
1669860600000|2022-12-01 02:10:00|10544.2|10539.2|10546.6|10541.6|10546.9|10541.9|10541.5|10536.5|22
1669860900000|2022-12-01 02:15:00|10546.5|10541.5|10544.6|10539.6|10548.1|10543.1|10543.1|10538.1|12
1669861200000|2022-12-01 02:20:00|10544.7|10539.7|10540.8|10535.8|10546|10541|10540.5|10535.5|57
1669861500000|2022-12-01 02:25:00|10540.5|10535.5|10537.3|10532.3|10542.1|10537.1|10537.3|10532.3|53
1669861800000|2022-12-01 02:30:00|10537.1|10532.1|10535.4|10530.4|10539.4|10534.4|10534.3|10529.3|35
1669862100000|2022-12-01 02:35:00|10535.6|10530.6|10538.2|10533.2|10540|10535|10534.4|10529.4|55
1669862400000|2022-12-01 02:40:00|10538|10533|10541.7|10536.7|10542.5|10537.5|10537.9|10532.9|28
1669862700000|2022-12-01 02:45:00|10541.9|10536.9|10540.9|10535.9|10542.7|10537.7|10538.5|10533.5|14
1669863000000|2022-12-01 02:50:00|10541|10536|10542.9|10537.9|10543.5|10538.5|10540.9|10535.9|32
1669863300000|2022-12-01 02:55:00|10543|10538|10540.4|10535.4|10543.4|10538.4|10539.4|10534.4|12
1669863600000|2022-12-01 03:00:00|10540.1|10535.1|10539.4|10534.4|10541.5|10536.5|10537.9|10532.9|10
1669863900000|2022-12-01 03:05:00|10539.5|10534.5|10537.4|10532.4|10541.4|10536.4|10537|10532|18
1669864200000|2022-12-01 03:10:00|10537.2|10532.2|10542.4|10537.4|10543.4|10538.4|10536.9|10531.9|27
1669864500000|2022-12-01 03:15:00|10542.5|10537.5|10538.5|10533.5|10543|10538|10538.4|10533.4|32
1669864800000|2022-12-01 03:20:00|10538.7|10533.7|10539.7|10534.7|10540.3|10535.3|10536.8|10531.8|13
1669865100000|2022-12-01 03:25:00|10539.9|10534.9|10542.4|10537.4|10542.6|10537.6|10538.3|10533.3|24
1669865400000|2022-12-01 03:30:00|10542.3|10537.3|10537.5|10532.5|10542.3|10537.3|10537.5|10532.5|18
1669865700000|2022-12-01 03:35:00|10537.6|10532.6|10535.3|10530.3|10537.6|10532.6|10533.8|10528.8|24
1669866000000|2022-12-01 03:40:00|10535.4|10530.4|10537.8|10532.8|10538.4|10533.4|10534.5|10529.5|10
1669866300000|2022-12-01 03:45:00|10537.7|10532.7|10536.9|10531.9|10539.3|10534.3|10536.9|10531.9|32
1669866600000|2022-12-01 03:50:00|10537|10532|10537.6|10532.6|10539.4|10534.4|10535.8|10530.8|40
1669866900000|2022-12-01 03:55:00|10537.4|10532.4|10535.6|10530.6|10537.4|10532.4|10534.8|10529.8|10
1669867200000|2022-12-01 04:00:00|10535.7|10530.7|10539.8|10534.8|10541.4|10536.4|10535.6|10530.6|27
1669867500000|2022-12-01 04:05:00|10539.9|10534.9|10539.4|10534.4|10541.2|10536.2|10539.4|10534.4|39
1669867800000|2022-12-01 04:10:00|10538.9|10533.9|10538.9|10533.9|10539.4|10534.4|10537.6|10532.6|32
1669868100000|2022-12-01 04:15:00|10538.8|10533.8|10537.9|10532.9|10539|10534|10535.9|10530.9|9
1669868400000|2022-12-01 04:20:00|10537.7|10532.7|10534.9|10529.9|10538|10533|10534.9|10529.9|32
1669868700000|2022-12-01 04:25:00|10535|10530|10534.9|10529.9|10535.4|10530.4|10533.1|10528.1|23
1669869000000|2022-12-01 04:30:00|10534.8|10529.8|10529.4|10524.4|10535|10530|10528.9|10523.9|88
1669869300000|2022-12-01 04:35:00|10529.5|10524.5|10528.2|10523.2|10530.1|10525.1|10527.3|10522.3|38
1669869600000|2022-12-01 04:40:00|10528.3|10523.3|10527.5|10522.5|10528.5|10523.5|10527.2|10522.2|43
1669869900000|2022-12-01 04:45:00|10527.9|10522.9|10531.1|10526.1|10531.8|10526.8|10525.4|10520.4|54
1669870200000|2022-12-01 04:50:00|10531.2|10526.2|10529.9|10524.9|10531.6|10526.6|10529.1|10524.1|10
1669870500000|2022-12-01 04:55:00|10530|10525|10529.9|10524.9|10530.9|10525.9|10529.3|10524.3|15
1669870800000|2022-12-01 05:00:00|10530|10525|10529.3|10524.3|10531.4|10526.4|10529.1|10524.1|20
1669871100000|2022-12-01 05:05:00|10529.4|10524.4|10527.7|10522.7|10529.5|10524.5|10526.3|10521.3|28
1669871400000|2022-12-01 05:10:00|10527.9|10522.9|10524.9|10519.9|10529.1|10524.1|10524.8|10519.8|37
1669871700000|2022-12-01 05:15:00|10524.8|10519.8|10521.8|10516.8|10526.6|10521.6|10519.7|10514.7|134
1669872000000|2022-12-01 05:20:00|10521.6|10516.6|10519.9|10514.9|10523.4|10518.4|10519.6|10514.6|31
1669872300000|2022-12-01 05:25:00|10519.7|10514.7|10523.1|10518.1|10523.2|10518.2|10519|10514|40
1669872600000|2022-12-01 05:30:00|10523|10518|10521.1|10516.1|10523.5|10518.5|10520.2|10515.2|28
1669872900000|2022-12-01 05:35:00|10521.3|10516.3|10519.5|10514.5|10522|10517|10518|10513|27
1669873200000|2022-12-01 05:40:00|10519.4|10514.4|10515.6|10510.6|10520.4|10515.4|10514.1|10509.1|147
1669873500000|2022-12-01 05:45:00|10515.5|10510.5|10519.8|10514.8|10519.9|10514.9|10515|10510|51
1669873800000|2022-12-01 05:50:00|10519.9|10514.9|10523.3|10518.3|10523.5|10518.5|10517.9|10512.9|42
1669874100000|2022-12-01 05:55:00|10523.1|10518.1|10520.4|10515.4|10524.4|10519.4|10519.2|10514.2|38
1669874400000|2022-12-01 06:00:00|10520.3|10515.3|10522.2|10517.2|10523.8|10518.8|10520.3|10515.3|11
1669874700000|2022-12-01 06:05:00|10521.8|10516.8|10524.6|10519.6|10524.6|10519.6|10519.9|10514.9|17
1669875000000|2022-12-01 06:10:00|10524.5|10519.5|10524.7|10519.7|10525.8|10520.8|10522.2|10517.2|34
1669875300000|2022-12-01 06:15:00|10524.8|10519.8|10522.8|10517.8|10525.1|10520.1|10521.8|10516.8|41
1669875600000|2022-12-01 06:20:00|10523|10518|10523.3|10518.3|10525.5|10520.5|10522.5|10517.5|49
1669875900000|2022-12-01 06:25:00|10523.4|10518.4|10524.5|10519.5|10525.5|10520.5|10520.5|10515.5|50
1669876200000|2022-12-01 06:30:00|10524.4|10519.4|10522|10517|10525.1|10520.1|10521.8|10516.8|27
1669876500000|2022-12-01 06:35:00|10521.8|10516.8|10518.8|10513.8|10522.6|10517.6|10517.6|10512.6|53
1669876800000|2022-12-01 06:40:00|10518.7|10513.7|10519.7|10514.7|10519.8|10514.8|10516.5|10511.5|80
1669877100000|2022-12-01 06:45:00|10519.5|10514.5|10515.1|10510.1|10521.4|10516.4|10515.1|10510.1|48
1669877400000|2022-12-01 06:50:00|10515.3|10510.3|10512.3|10507.3|10515.9|10510.9|10511.2|10506.2|75
1669877700000|2022-12-01 06:55:00|10512.2|10507.2|10510.8|10505.8|10515.1|10510.1|10510.8|10505.8|25
1669878000000|2022-12-01 07:00:00|10510.3|10505.3|10511.6|10506.6|10513.5|10508.5|10506.8|10501.8|294
1669878300000|2022-12-01 07:05:00|10511.4|10506.4|10515.3|10510.3|10515.4|10510.4|10509.6|10504.6|40
1669878600000|2022-12-01 07:10:00|10515.2|10510.2|10516.9|10511.9|10519.9|10514.9|10514.7|10509.7|64
1669878900000|2022-12-01 07:15:00|10516.8|10511.8|10504.3|10499.3|10517.2|10512.2|10503.4|10498.4|166
1669879200000|2022-12-01 07:20:00|10504.4|10499.4|10509.4|10504.4|10510|10505|10501.6|10496.6|131
1669879500000|2022-12-01 07:25:00|10509.5|10504.5|10516.8|10511.8|10518.8|10513.8|10508.6|10503.6|84
1669879800000|2022-12-01 07:30:00|10516.9|10511.9|10521.5|10516.5|10522.3|10517.3|10515.5|10510.5|69
1669880100000|2022-12-01 07:35:00|10521.6|10516.6|10523.3|10518.3|10525.4|10520.4|10518|10513|169
1669880400000|2022-12-01 07:40:00|10523|10518|10528.6|10523.6|10529.8|10524.8|10522.3|10517.3|129
1669880700000|2022-12-01 07:45:00|10528.2|10523.2|10525.3|10520.3|10528.8|10523.8|10523.7|10518.7|77
1669881000000|2022-12-01 07:50:00|10525.5|10520.5|10540.8|10535.8|10545.4|10540.4|10525.5|10520.5|305
1669881300000|2022-12-01 07:55:00|10541.2|10536.2|10555.2|10550.2|10562.1|10557.1|10541.2|10536.2|428
1669881600000|2022-12-01 08:00:00|10555.1|10550.1|10545.5|10540.5|10562.6|10557.6|10545.5|10540.5|367
1669881900000|2022-12-01 08:05:00|10545.4|10540.4|10548.5|10543.5|10549.1|10544.1|10542.3|10537.3|183
1669882200000|2022-12-01 08:10:00|10548.6|10543.6|10536.3|10531.3|10548.6|10543.6|10536.1|10531.1|91
1669882500000|2022-12-01 08:15:00|10536.5|10531.5|10547.2|10542.2|10547.8|10542.8|10532.8|10527.8|143
1669882800000|2022-12-01 08:20:00|10547.1|10542.1|10549.5|10544.5|10550|10545|10544.3|10539.3|119
1669883100000|2022-12-01 08:25:00|10549.7|10544.7|10548.2|10543.2|10554.4|10549.4|10547.7|10542.7|101
1669883400000|2022-12-01 08:30:00|10547.9|10542.9|10541.9|10536.9|10548.8|10543.8|10539.9|10534.9|95
1669883700000|2022-12-01 08:35:00|10542|10537|10534.4|10529.4|10543.5|10538.5|10533.4|10528.4|109
1669884000000|2022-12-01 08:40:00|10534.5|10529.5|10530.1|10525.1|10536.4|10531.4|10528.3|10523.3|95
1669884300000|2022-12-01 08:45:00|10529.8|10524.8|10532.6|10527.6|10533.5|10528.5|10525|10520|87
1669884600000|2022-12-01 08:50:00|10530.9|10525.9|10526|10521|10533.4|10528.4|10524.4|10519.4|137
1669884900000|2022-12-01 08:55:00|10525.9|10520.9|10520.3|10515.3|10526|10521|10517.3|10512.3|95
1669885200000|2022-12-01 09:00:00|10520.2|10515.2|10527|10522|10528.4|10523.4|10517.5|10512.5|126
1669885500000|2022-12-01 09:05:00|10526.9|10521.9|10533|10528|10533.2|10528.2|10526.7|10521.7|63
1669885800000|2022-12-01 09:10:00|10533.4|10528.4|10529.4|10524.4|10536.3|10531.3|10529.4|10524.4|56
1669886100000|2022-12-01 09:15:00|10529.5|10524.5|10526|10521|10529.7|10524.7|10525|10520|48
1669886400000|2022-12-01 09:20:00|10526.2|10521.2|10526.9|10521.9|10527.5|10522.5|10521.7|10516.7|57
1669886700000|2022-12-01 09:25:00|10526.7|10521.7|10526|10521|10531.5|10526.5|10522.9|10517.9|72
1669887000000|2022-12-01 09:30:00|10526.1|10521.1|10527.5|10522.5|10529.6|10524.6|10524.4|10519.4|85
1669887300000|2022-12-01 09:35:00|10527.6|10522.6|10533|10528|10534.8|10529.8|10526.9|10521.9|70
1669887600000|2022-12-01 09:40:00|10532|10527|10528.4|10523.4|10532.5|10527.5|10528|10523|70
1669887900000|2022-12-01 09:45:00|10528.5|10523.5|10526|10521|10531.3|10526.3|10525.6|10520.6|78
1669888200000|2022-12-01 09:50:00|10525.9|10520.9|10524.4|10519.4|10527|10522|10522.5|10517.5|88
1669888500000|2022-12-01 09:55:00|10524.5|10519.5|10520.7|10515.7|10525.2|10520.2|10519.4|10514.4|71
1669888800000|2022-12-01 10:00:00|10520.5|10515.5|10522|10517|10524.2|10519.2|10518.8|10513.8|74
1669889100000|2022-12-01 10:05:00|10522.1|10517.1|10521.4|10516.4|10522.4|10517.4|10517.2|10512.2|40
1669889400000|2022-12-01 10:10:00|10521.2|10516.2|10518.7|10513.7|10521.2|10516.2|10515.7|10510.7|32
1669889700000|2022-12-01 10:15:00|10518.8|10513.8|10517.5|10512.5|10520.7|10515.7|10514.9|10509.9|36
1669890000000|2022-12-01 10:20:00|10517.8|10512.8|10520.3|10515.3|10522.9|10517.9|10516.7|10511.7|49
1669890300000|2022-12-01 10:25:00|10520.4|10515.4|10521.6|10516.6|10522.4|10517.4|10518.1|10513.1|24
1669890600000|2022-12-01 10:30:00|10521.5|10516.5|10526.2|10521.2|10527.8|10522.8|10520.7|10515.7|81
1669890900000|2022-12-01 10:35:00|10526.1|10521.1|10529.6|10524.6|10530.9|10525.9|10524.8|10519.8|45
1669891200000|2022-12-01 10:40:00|10529.7|10524.7|10532.2|10527.2|10532.9|10527.9|10527.9|10522.9|75
1669891500000|2022-12-01 10:45:00|10532.4|10527.4|10527.1|10522.1|10533.7|10528.7|10527|10522|51
1669891800000|2022-12-01 10:50:00|10527.2|10522.2|10522.2|10517.2|10527.7|10522.7|10522.1|10517.1|90
1669892100000|2022-12-01 10:55:00|10522.1|10517.1|10536.2|10531.2|10536.8|10531.8|10522.1|10517.1|196
1669892400000|2022-12-01 11:00:00|10536.1|10531.1|10533.7|10528.7|10538.6|10533.6|10532.2|10527.2|88
1669892700000|2022-12-01 11:05:00|10533.9|10528.9|10528.1|10523.1|10535|10530|10527.2|10522.2|85
1669893000000|2022-12-01 11:10:00|10528.2|10523.2|10529.5|10524.5|10531.9|10526.9|10527.9|10522.9|60
1669893300000|2022-12-01 11:15:00|10529.7|10524.7|10529.7|10524.7|10534|10529|10529|10524|54
1669893600000|2022-12-01 11:20:00|10529.5|10524.5|10527|10522|10530|10525|10526.2|10521.2|56
1669893900000|2022-12-01 11:25:00|10527.1|10522.1|10526|10521|10530.5|10525.5|10525.7|10520.7|41
1669894200000|2022-12-01 11:30:00|10525.9|10520.9|10519.5|10514.5|10526|10521|10518.8|10513.8|72
1669894500000|2022-12-01 11:35:00|10519.8|10514.8|10520.4|10515.4|10521.6|10516.6|10518|10513|52
1669894800000|2022-12-01 11:40:00|10520.5|10515.5|10521.8|10516.8|10523.6|10518.6|10519.7|10514.7|60
1669895100000|2022-12-01 11:45:00|10522.1|10517.1|10527|10522|10527.5|10522.5|10521.5|10516.5|55
1669895400000|2022-12-01 11:50:00|10527.3|10522.3|10523.4|10518.4|10528.8|10523.8|10522.4|10517.4|44
1669895700000|2022-12-01 11:55:00|10523.2|10518.2|10521.2|10516.2|10524.5|10519.5|10520.7|10515.7|33
1669896000000|2022-12-01 12:00:00|10521.1|10516.1|10518.5|10513.5|10521.4|10516.4|10517.4|10512.4|135
1669896300000|2022-12-01 12:05:00|10517.9|10512.9|10516.2|10511.2|10518.6|10513.6|10514|10509|189
1669896600000|2022-12-01 12:10:00|10516.3|10511.3|10515.9|10510.9|10516.3|10511.3|10509.6|10504.6|109
1669896900000|2022-12-01 12:15:00|10516|10511|10517.8|10512.8|10519|10514|10513.4|10508.4|96
1669897200000|2022-12-01 12:20:00|10518|10513|10516.9|10511.9|10519.8|10514.8|10514.9|10509.9|80
1669897500000|2022-12-01 12:25:00|10517.1|10512.1|10510.5|10505.5|10517.4|10512.4|10510|10505|112
1669897800000|2022-12-01 12:30:00|10510.3|10505.3|10509.7|10504.7|10511.8|10506.8|10506.3|10501.3|79
1669898100000|2022-12-01 12:35:00|10509.5|10504.5|10506|10501|10509.5|10504.5|10505.1|10500.1|78
1669898400000|2022-12-01 12:40:00|10505.9|10500.9|10507.2|10502.2|10508|10503|10505.1|10500.1|92
1669898700000|2022-12-01 12:45:00|10507.3|10502.3|10506.5|10501.5|10514|10509|10506.2|10501.2|106
1669899000000|2022-12-01 12:50:00|10506.6|10501.6|10512.5|10507.5|10513.1|10508.1|10504.4|10499.4|86
1669899300000|2022-12-01 12:55:00|10512.3|10507.3|10514.2|10509.2|10514.7|10509.7|10507.2|10502.2|66
1669899600000|2022-12-01 13:00:00|10514.3|10509.3|10516.5|10511.5|10521.9|10516.9|10514.2|10509.2|256
1669899900000|2022-12-01 13:05:00|10516.4|10511.4|10512.2|10507.2|10516.5|10511.5|10511.2|10506.2|161
1669900200000|2022-12-01 13:10:00|10512.3|10507.3|10507.7|10502.7|10514.3|10509.3|10507.2|10502.2|104
1669900500000|2022-12-01 13:15:00|10507.8|10502.8|10503|10498|10510.2|10505.2|10502.1|10497.1|108
1669900800000|2022-12-01 13:20:00|10503.4|10498.4|10487|10482|10504.1|10499.1|10486.7|10481.7|438
1669901100000|2022-12-01 13:25:00|10487.1|10482.1|10487.2|10482.2|10490.6|10485.6|10484.7|10479.7|264
1669901400000|2022-12-01 13:30:00|10487|10482|10470.5|10465.5|10493|10488|10470.5|10465.5|643
1669901700000|2022-12-01 13:35:00|10470.3|10465.3|10464.3|10459.3|10486.5|10481.5|10464.3|10459.3|496
1669902000000|2022-12-01 13:40:00|10464.8|10459.8|10470.3|10465.3|10471.1|10466.1|10456|10451|555
1669902300000|2022-12-01 13:45:00|10470.2|10465.2|10483|10478|10483.1|10478.1|10470|10465|395
1669902600000|2022-12-01 13:50:00|10482.9|10477.9|10479.4|10474.4|10487.6|10482.6|10478.2|10473.2|484
1669902900000|2022-12-01 13:55:00|10479.3|10474.3|10479|10474|10481.5|10476.5|10467.1|10462.1|365
1669903200000|2022-12-01 14:00:00|10478.8|10473.8|10482.1|10477.1|10484.1|10479.1|10473.1|10468.1|366
1669903500000|2022-12-01 14:05:00|10482|10477|10469.1|10464.1|10482|10477|10466.6|10461.6|345
1669903800000|2022-12-01 14:10:00|10469.2|10464.2|10462.6|10457.6|10470.6|10465.6|10462.2|10457.2|312
1669904100000|2022-12-01 14:15:00|10462.8|10457.8|10467.4|10462.4|10469|10464|10461.3|10456.3|369
1669904400000|2022-12-01 14:20:00|10467.3|10462.3|10465.4|10460.4|10472.1|10467.1|10462.8|10457.8|315
1669904700000|2022-12-01 14:25:00|10465.7|10460.7|10463.2|10458.2|10465.9|10460.9|10460.1|10455.1|222
1669905000000|2022-12-01 14:30:00|10462.7|10457.7|10459.8|10454.8|10467.1|10462.1|10457.6|10452.6|518
1669905300000|2022-12-01 14:35:00|10459.5|10454.5|10465.5|10460.5|10465.8|10460.8|10454.6|10449.6|385
1669905600000|2022-12-01 14:40:00|10465.3|10460.3|10455.3|10450.3|10465.5|10460.5|10452.3|10447.3|418
1669905900000|2022-12-01 14:45:00|10455.1|10450.1|10446.3|10441.3|10455.1|10450.1|10444.1|10439.1|488
1669906200000|2022-12-01 14:50:00|10446.2|10441.2|10444.1|10439.1|10447|10442|10439|10434|382
1669906500000|2022-12-01 14:55:00|10444.3|10439.3|10444.9|10439.9|10446|10441|10441.4|10436.4|206
1669906800000|2022-12-01 15:00:00|10444.3|10437.3|10440.7|10435.7|10448.3|10443.3|10427|10422|730
1669907100000|2022-12-01 15:05:00|10440.9|10435.9|10445.1|10440.1|10445.4|10440.4|10436.3|10431.3|319
1669907400000|2022-12-01 15:10:00|10445.3|10440.3|10459.1|10454.1|10465|10460|10445.3|10440.3|528
1669907700000|2022-12-01 15:15:00|10459.4|10454.4|10473|10468|10479.5|10474.5|10457.4|10452.4|675
1669908000000|2022-12-01 15:20:00|10472.8|10467.8|10474.5|10469.5|10475.2|10470.2|10464|10459|585
1669908300000|2022-12-01 15:25:00|10474.6|10469.6|10474.1|10469.1|10476.3|10471.3|10463.9|10458.9|417
1669908600000|2022-12-01 15:30:00|10474.2|10469.2|10472.9|10467.9|10482.9|10477.9|10470.5|10465.5|274
1669908900000|2022-12-01 15:35:00|10472.8|10467.8|10470.3|10465.3|10474.6|10469.6|10466.1|10461.1|206
1669909200000|2022-12-01 15:40:00|10470.4|10465.4|10473.2|10468.2|10483.2|10478.2|10469.6|10464.6|296
1669909500000|2022-12-01 15:45:00|10473.5|10468.5|10463.1|10458.1|10477.4|10472.4|10462|10457|275
1669909800000|2022-12-01 15:50:00|10463.5|10458.5|10471|10466|10471.2|10466.2|10461|10456|323
1669910100000|2022-12-01 15:55:00|10471.1|10466.1|10471.3|10466.3|10486.5|10481.5|10470|10465|518
1669910400000|2022-12-01 16:00:00|10471.5|10466.5|10468|10463|10474.9|10469.9|10466.9|10461.9|212
1669910700000|2022-12-01 16:05:00|10468.3|10463.3|10463.7|10458.7|10469.3|10464.3|10463.4|10458.4|134
1669911000000|2022-12-01 16:10:00|10463.6|10458.6|10464.2|10459.2|10468.1|10463.1|10462.4|10457.4|121
1669911300000|2022-12-01 16:15:00|10464|10459|10463|10458|10471.3|10466.3|10462.8|10457.8|92
1669911600000|2022-12-01 16:20:00|10463.1|10458.1|10464.5|10459.5|10464.8|10459.8|10459.8|10454.8|99
1669911900000|2022-12-01 16:25:00|10464.7|10459.7|10468.4|10463.4|10468.4|10463.4|10463.5|10458.5|77
1669912200000|2022-12-01 16:30:00|10468.3|10463.3|10456.5|10451.5|10468.7|10463.7|10456.1|10451.1|134
1669912500000|2022-12-01 16:35:00|10456.8|10451.8|10457.6|10452.6|10461.6|10456.6|10454.9|10449.9|143
1669912800000|2022-12-01 16:40:00|10457.5|10452.5|10456|10451|10461.4|10456.4|10452.7|10447.7|80
1669913100000|2022-12-01 16:45:00|10455.9|10450.9|10457.3|10452.3|10460.3|10455.3|10454.3|10449.3|89
1669913400000|2022-12-01 16:50:00|10457.2|10452.2|10461.7|10456.7|10463.6|10458.6|10456.3|10451.3|67
1669913700000|2022-12-01 16:55:00|10461.8|10456.8|10460.8|10455.8|10466.3|10461.3|10457|10452|69
1669914000000|2022-12-01 17:00:00|10460.9|10455.9|10474.8|10469.8|10474.8|10469.8|10460.7|10455.7|120
1669914300000|2022-12-01 17:05:00|10475|10470|10483.6|10478.6|10483.9|10478.9|10472.7|10467.7|350
1669914600000|2022-12-01 17:10:00|10483.7|10478.7|10480.1|10475.1|10484|10479|10478.5|10473.5|132
1669914900000|2022-12-01 17:15:00|10480|10475|10482.8|10477.8|10482.9|10477.9|10477.3|10472.3|87
1669915200000|2022-12-01 17:20:00|10482.7|10477.7|10467.2|10462.2|10483.7|10478.7|10464.1|10459.1|164
1669915500000|2022-12-01 17:25:00|10467.4|10462.4|10457.9|10452.9|10467.6|10462.6|10457.1|10452.1|177
1669915800000|2022-12-01 17:30:00|10457.8|10452.8|10450.8|10445.8|10457.8|10452.8|10449.4|10444.4|100
1669916100000|2022-12-01 17:35:00|10450.9|10445.9|10454.3|10449.3|10456.8|10451.8|10450.8|10445.8|119
1669916400000|2022-12-01 17:40:00|10454.4|10449.4|10454.3|10449.3|10458.6|10453.6|10453.5|10448.5|58
1669916700000|2022-12-01 17:45:00|10454.2|10449.2|10450.6|10445.6|10455.6|10450.6|10447.8|10442.8|94
1669917000000|2022-12-01 17:50:00|10450.5|10445.5|10449.6|10444.6|10451.6|10446.6|10445.8|10440.8|72
1669917300000|2022-12-01 17:55:00|10449.5|10444.5|10450.6|10445.6|10451.8|10446.8|10445.8|10440.8|112
1669917600000|2022-12-01 18:00:00|10450.5|10445.5|10448|10443|10451.1|10446.1|10446.8|10441.8|131
1669917900000|2022-12-01 18:05:00|10447.8|10442.8|10441.4|10436.4|10447.8|10442.8|10440.4|10435.4|92
1669918200000|2022-12-01 18:10:00|10441.3|10436.3|10443.5|10438.5|10445.8|10440.8|10440.9|10435.9|56
1669918500000|2022-12-01 18:15:00|10443.7|10438.7|10452.4|10447.4|10453.3|10448.3|10442.9|10437.9|137
1669918800000|2022-12-01 18:20:00|10452.3|10447.3|10451.3|10446.3|10454.1|10449.1|10449.8|10444.8|66
1669919100000|2022-12-01 18:25:00|10451|10446|10451.6|10446.6|10452.1|10447.1|10447.3|10442.3|64
1669919400000|2022-12-01 18:30:00|10451.8|10446.8|10453.9|10448.9|10454.5|10449.5|10448.8|10443.8|245
1669919700000|2022-12-01 18:35:00|10453.7|10448.7|10452.8|10447.8|10454.6|10449.6|10449.6|10444.6|52
1669920000000|2022-12-01 18:40:00|10452.9|10447.9|10450.3|10445.3|10452.9|10447.9|10449|10444|28
1669920300000|2022-12-01 18:45:00|10450.1|10445.1|10452.6|10447.6|10453.5|10448.5|10447.5|10442.5|19
1669920600000|2022-12-01 18:50:00|10452.7|10447.7|10457.4|10452.4|10458.4|10453.4|10451.3|10446.3|31
1669920900000|2022-12-01 18:55:00|10457.6|10452.6|10453.7|10448.7|10458.7|10453.7|10452.8|10447.8|85
1669921200000|2022-12-01 19:00:00|10453.9|10448.9|10461.1|10456.1|10461.6|10456.6|10452.1|10447.1|69
1669921500000|2022-12-01 19:05:00|10461.3|10456.3|10460.3|10455.3|10463.3|10458.3|10458.8|10453.8|122
1669921800000|2022-12-01 19:10:00|10460.1|10455.1|10454.1|10449.1|10460.8|10455.8|10453.6|10448.6|110
1669922100000|2022-12-01 19:15:00|10453.9|10448.9|10450.9|10445.9|10454.7|10449.7|10450|10445|71
1669922400000|2022-12-01 19:20:00|10450.3|10445.3|10448.3|10443.3|10450.6|10445.6|10447.9|10442.9|174
1669922700000|2022-12-01 19:25:00|10448.1|10443.1|10452.6|10447.6|10452.9|10447.9|10447.4|10442.4|132
1669923000000|2022-12-01 19:30:00|10452.3|10447.3|10449.6|10444.6|10455.3|10450.3|10448.1|10443.1|130
1669923300000|2022-12-01 19:35:00|10449.7|10444.7|10450.6|10445.6|10453.5|10448.5|10449.6|10444.6|80
1669923600000|2022-12-01 19:40:00|10450.5|10445.5|10450.6|10445.6|10451.1|10446.1|10447.8|10442.8|103
1669923900000|2022-12-01 19:45:00|10450.4|10445.4|10444.9|10439.9|10451.4|10446.4|10444.4|10439.4|144
1669924200000|2022-12-01 19:50:00|10444.8|10439.8|10445.2|10440.2|10446.4|10441.4|10442.8|10437.8|272
1669924500000|2022-12-01 19:55:00|10445|10440|10441.9|10436.9|10448.4|10443.4|10441.7|10436.7|292
1669924800000|2022-12-01 20:00:00|10442|10437|10446.2|10441.2|10446.2|10441.2|10441.2|10436.2|374
1669925100000|2022-12-01 20:05:00|10446.4|10441.4|10444.1|10439.1|10446.5|10441.5|10443.6|10438.6|121
1669925400000|2022-12-01 20:10:00|10444.2|10439.2|10450.1|10445.1|10450.4|10445.4|10442.4|10437.4|99
1669925700000|2022-12-01 20:15:00|10450|10445|10446.3|10441.3|10450.1|10445.1|10445.8|10440.8|132
1669926000000|2022-12-01 20:20:00|10445.8|10440.8|10448.1|10443.1|10449.3|10444.3|10445.8|10440.8|41
1669926300000|2022-12-01 20:25:00|10447.8|10442.8|10446.8|10441.8|10448.8|10443.8|10445.8|10440.8|31
1669926600000|2022-12-01 20:30:00|10446.6|10441.6|10439.1|10434.1|10446.6|10441.6|10439.1|10434.1|73
1669926900000|2022-12-01 20:35:00|10439.3|10434.3|10437.3|10432.3|10440.4|10435.4|10437.2|10432.2|47
1669927200000|2022-12-01 20:40:00|10437.2|10432.2|10435.8|10430.8|10439.5|10434.5|10435.6|10430.6|87
1669927500000|2022-12-01 20:45:00|10435.7|10430.7|10438.6|10433.6|10439.1|10434.1|10435.6|10430.6|107
1669927800000|2022-12-01 20:50:00|10438.5|10433.5|10440.9|10435.9|10440.9|10435.9|10438|10433|39
1669928100000|2022-12-01 20:55:00|10441.1|10436.1|10441.6|10436.6|10441.9|10436.9|10437.9|10432.9|215
1669928400000|2022-12-01 21:00:00|10441.7|10436.7|10442.1|10437.1|10443.2|10438.2|10440.9|10435.9|46
1669928700000|2022-12-01 21:05:00|10442.2|10437.2|10442.9|10437.9|10443.1|10438.1|10440.5|10435.5|42
1669929000000|2022-12-01 21:10:00|10442.8|10437.8|10441.8|10436.8|10442.9|10437.9|10441.1|10436.1|13
1669929300000|2022-12-01 21:15:00|10441.5|10436.5|10442|10437|10442.1|10437.1|10441|10436|48
1669929600000|2022-12-01 21:20:00|10441.9|10436.9|10442.5|10437.5|10442.6|10437.6|10441.3|10436.3|12
1669929900000|2022-12-01 21:25:00|10442.6|10437.6|10442.1|10437.1|10443.4|10438.4|10441.4|10436.4|66
1669930200000|2022-12-01 21:30:00|10442|10437|10441.6|10436.6|10442.2|10437.2|10440.2|10435.2|8
1669930500000|2022-12-01 21:35:00|10441.5|10436.5|10441.5|10436.5|10441.9|10436.9|10440.1|10435.1|7
1669930800000|2022-12-01 21:40:00|10441.6|10436.6|10440.1|10435.1|10441.6|10436.6|10440|10435|1
1669931100000|2022-12-01 21:45:00|10440|10435|10437.9|10432.9|10440|10435|10437.7|10432.7|10
1669931400000|2022-12-01 21:50:00|10437.5|10432.5|10438.7|10433.7|10438.7|10433.7|10436.9|10431.9|28
1669931700000|2022-12-01 21:55:00|10438.6|10433.6|10436.7|10431.7|10439.1|10434.1|10436.7|10431.7|54
1669942800000|2022-12-02 01:00:00|10455.7|10450.7|10453.4|10448.4|10457.6|10452.6|10453.4|10448.4|107
1669943100000|2022-12-02 01:05:00|10453.3|10448.3|10451.6|10446.6|10453.7|10448.7|10451.1|10446.1|44
1669943400000|2022-12-02 01:10:00|10451.7|10446.7|10455.1|10450.1|10457|10452|10451.5|10446.5|38
1669943700000|2022-12-02 01:15:00|10455|10450|10452.1|10447.1|10455|10450|10450.6|10445.6|48
1669944000000|2022-12-02 01:20:00|10452|10447|10451.5|10446.5|10452.6|10447.6|10449|10444|17
1669944300000|2022-12-02 01:25:00|10451.6|10446.6|10452.3|10447.3|10453.1|10448.1|10450|10445|13
1669944600000|2022-12-02 01:30:00|10452.2|10447.2|10451.1|10446.1|10452.2|10447.2|10445.5|10440.5|58
1669944900000|2022-12-02 01:35:00|10450.5|10445.5|10453|10448|10454.1|10449.1|10450.5|10445.5|35
1669945200000|2022-12-02 01:40:00|10452.9|10447.9|10450.1|10445.1|10452.9|10447.9|10448.4|10443.4|30
1669945500000|2022-12-02 01:45:00|10450|10445|10453.6|10448.6|10454.1|10449.1|10450|10445|40
1669945800000|2022-12-02 01:50:00|10454|10449|10452.5|10447.5|10456|10451|10452.4|10447.4|110
1669946100000|2022-12-02 01:55:00|10452.4|10447.4|10448.9|10443.9|10453|10448|10445.5|10440.5|38
1669946400000|2022-12-02 02:00:00|10449|10444|10447.5|10442.5|10450|10445|10446.9|10441.9|24
1669946700000|2022-12-02 02:05:00|10447|10442|10447.5|10442.5|10451.1|10446.1|10445.5|10440.5|31
1669947000000|2022-12-02 02:10:00|10447.4|10442.4|10450.5|10445.5|10452.2|10447.2|10446.7|10441.7|24
1669947300000|2022-12-02 02:15:00|10450.2|10445.2|10450.5|10445.5|10452.3|10447.3|10449|10444|19
1669947600000|2022-12-02 02:20:00|10450.4|10445.4|10451.5|10446.5|10452.5|10447.5|10449.7|10444.7|11
1669947900000|2022-12-02 02:25:00|10451.6|10446.6|10452|10447|10456.6|10451.6|10451.2|10446.2|39
1669948200000|2022-12-02 02:30:00|10451.8|10446.8|10454.1|10449.1|10454.9|10449.9|10451.3|10446.3|18
1669948500000|2022-12-02 02:35:00|10454.2|10449.2|10453.2|10448.2|10454.7|10449.7|10451.1|10446.1|20
1669948800000|2022-12-02 02:40:00|10453.1|10448.1|10454.2|10449.2|10455.7|10450.7|10452.7|10447.7|17
1669949100000|2022-12-02 02:45:00|10454.5|10449.5|10455.7|10450.7|10455.7|10450.7|10452.6|10447.6|13
1669949400000|2022-12-02 02:50:00|10455.9|10450.9|10452.1|10447.1|10456|10451|10450.9|10445.9|34
1669949700000|2022-12-02 02:55:00|10452.2|10447.2|10451.5|10446.5|10453.9|10448.9|10451.2|10446.2|21
1669950000000|2022-12-02 03:00:00|10451.6|10446.6|10449.6|10444.6|10453.1|10448.1|10449.2|10444.2|22
1669950300000|2022-12-02 03:05:00|10449.4|10444.4|10449.2|10444.2|10450.6|10445.6|10448.8|10443.8|11
1669950600000|2022-12-02 03:10:00|10449.3|10444.3|10448.5|10443.5|10449.9|10444.9|10447.9|10442.9|12
1669950900000|2022-12-02 03:15:00|10448.3|10443.3|10451|10446|10453|10448|10448.2|10443.2|20
1669951200000|2022-12-02 03:20:00|10450.9|10445.9|10447.8|10442.8|10450.9|10445.9|10447.2|10442.2|22
1669951500000|2022-12-02 03:25:00|10448|10443|10445.4|10440.4|10448|10443|10444.9|10439.9|24
1669951800000|2022-12-02 03:30:00|10445.7|10440.7|10442.3|10437.3|10446.1|10441.1|10442.3|10437.3|40
1669952100000|2022-12-02 03:35:00|10442.4|10437.4|10442.6|10437.6|10443.8|10438.8|10441.8|10436.8|71
1669952400000|2022-12-02 03:40:00|10442.5|10437.5|10444.3|10439.3|10445.6|10440.6|10442.5|10437.5|20
1669952700000|2022-12-02 03:45:00|10444.1|10439.1|10442.4|10437.4|10444.1|10439.1|10442.2|10437.2|26
1669953000000|2022-12-02 03:50:00|10442.2|10437.2|10440.8|10435.8|10442.4|10437.4|10440.2|10435.2|56
1669953300000|2022-12-02 03:55:00|10440.7|10435.7|10442.3|10437.3|10442.8|10437.8|10440.7|10435.7|25
1669953600000|2022-12-02 04:00:00|10442.4|10437.4|10442.3|10437.3|10442.8|10437.8|10440.7|10435.7|26
1669953900000|2022-12-02 04:05:00|10442.2|10437.2|10444.4|10439.4|10445.4|10440.4|10441.4|10436.4|20
1669954200000|2022-12-02 04:10:00|10444.6|10439.6|10444.4|10439.4|10444.9|10439.9|10443.7|10438.7|11
1669954500000|2022-12-02 04:15:00|10444.9|10439.9|10444.9|10439.9|10446.3|10441.3|10444.4|10439.4|30
1669954800000|2022-12-02 04:20:00|10445.1|10440.1|10441.9|10436.9|10445.1|10440.1|10441.5|10436.5|21
1669955100000|2022-12-02 04:25:00|10442.1|10437.1|10442.8|10437.8|10443.9|10438.9|10441.8|10436.8|50
1669955400000|2022-12-02 04:30:00|10442.9|10437.9|10442.1|10437.1|10444.3|10439.3|10442|10437|27
1669955700000|2022-12-02 04:35:00|10442|10437|10442.2|10437.2|10442.9|10437.9|10439.8|10434.8|33
1669956000000|2022-12-02 04:40:00|10442.1|10437.1|10443.9|10438.9|10443.9|10438.9|10441.9|10436.9|27
1669956300000|2022-12-02 04:45:00|10444.3|10439.3|10445.9|10440.9|10447.9|10442.9|10443.9|10438.9|27
1669956600000|2022-12-02 04:50:00|10446|10441|10444.3|10439.3|10446.9|10441.9|10444.3|10439.3|3
1669956900000|2022-12-02 04:55:00|10444.5|10439.5|10442.1|10437.1|10444.5|10439.5|10441.3|10436.3|8
1669957200000|2022-12-02 05:00:00|10442.2|10437.2|10441.8|10436.8|10443.6|10438.6|10441.8|10436.8|6
1669957500000|2022-12-02 05:05:00|10442|10437|10441.6|10436.6|10443.9|10438.9|10440.6|10435.6|18
1669957800000|2022-12-02 05:10:00|10441.7|10436.7|10439.2|10434.2|10442|10437|10439.2|10434.2|11
1669958100000|2022-12-02 05:15:00|10439.5|10434.5|10441.7|10436.7|10441.8|10436.8|10439.2|10434.2|11
1669958400000|2022-12-02 05:20:00|10441.5|10436.5|10443.7|10438.7|10443.7|10438.7|10439.7|10434.7|7
1669958700000|2022-12-02 05:25:00|10443.8|10438.8|10441.8|10436.8|10444|10439|10441.1|10436.1|14
1669959000000|2022-12-02 05:30:00|10441.9|10436.9|10445|10440|10445.5|10440.5|10441.8|10436.8|12
1669959300000|2022-12-02 05:35:00|10444.9|10439.9|10445.3|10440.3|10447.2|10442.2|10444.6|10439.6|34
1669959600000|2022-12-02 05:40:00|10445.5|10440.5|10445.2|10440.2|10448.7|10443.7|10445.2|10440.2|27
1669959900000|2022-12-02 05:45:00|10445.1|10440.1|10441.4|10436.4|10446.3|10441.3|10441.1|10436.1|25
1669960200000|2022-12-02 05:50:00|10441.3|10436.3|10443.7|10438.7|10444.2|10439.2|10441.1|10436.1|7
1669960500000|2022-12-02 05:55:00|10443.4|10438.4|10444.7|10439.7|10445.7|10440.7|10443.2|10438.2|45
1669960800000|2022-12-02 06:00:00|10444.9|10439.9|10442.9|10437.9|10445.2|10440.2|10442.2|10437.2|53
1669961100000|2022-12-02 06:05:00|10442.7|10437.7|10444.2|10439.2|10444.2|10439.2|10441.4|10436.4|8
1669961400000|2022-12-02 06:10:00|10444.1|10439.1|10441.4|10436.4|10444.2|10439.2|10441|10436|13
1669961700000|2022-12-02 06:15:00|10441.1|10436.1|10438.2|10433.2|10442.7|10437.7|10437.7|10432.7|24
1669962000000|2022-12-02 06:20:00|10438.3|10433.3|10437.2|10432.2|10439.2|10434.2|10435.7|10430.7|20
1669962300000|2022-12-02 06:25:00|10437.3|10432.3|10435.6|10430.6|10438.5|10433.5|10434.2|10429.2|54
1669962600000|2022-12-02 06:30:00|10435.4|10430.4|10434.7|10429.7|10437.7|10432.7|10433.8|10428.8|62
1669962900000|2022-12-02 06:35:00|10435|10430|10438|10433|10439.7|10434.7|10434.7|10429.7|22
1669963200000|2022-12-02 06:40:00|10437.9|10432.9|10439.7|10434.7|10440.2|10435.2|10437.9|10432.9|12
1669963500000|2022-12-02 06:45:00|10439.8|10434.8|10438.5|10433.5|10440.2|10435.2|10438.4|10433.4|7
1669963800000|2022-12-02 06:50:00|10438.7|10433.7|10438.7|10433.7|10441.1|10436.1|10437.9|10432.9|12
1669964100000|2022-12-02 06:55:00|10438.4|10433.4|10439.9|10434.9|10440.2|10435.2|10436|10431|11
1669964400000|2022-12-02 07:00:00|10440.1|10435.1|10437.1|10432.1|10440.5|10435.5|10434.9|10429.9|58
1669964700000|2022-12-02 07:05:00|10436.9|10431.9|10432.9|10427.9|10443.5|10438.5|10432.9|10427.9|76
1669965000000|2022-12-02 07:10:00|10433.7|10428.7|10434.4|10429.4|10436.7|10431.7|10431.4|10426.4|73
1669965300000|2022-12-02 07:15:00|10434.5|10429.5|10437.7|10432.7|10439.2|10434.2|10434.5|10429.5|55
1669965600000|2022-12-02 07:20:00|10437.6|10432.6|10437.2|10432.2|10437.7|10432.7|10431.8|10426.8|57
1669965900000|2022-12-02 07:25:00|10437.1|10432.1|10435.8|10430.8|10437.5|10432.5|10434.2|10429.2|54
1669966200000|2022-12-02 07:30:00|10435.7|10430.7|10433.3|10428.3|10436.8|10431.8|10431.4|10426.4|30
1669966500000|2022-12-02 07:35:00|10433.5|10428.5|10426.2|10421.2|10433.5|10428.5|10425.2|10420.2|131
1669966800000|2022-12-02 07:40:00|10426.3|10421.3|10420.8|10415.8|10427.3|10422.3|10420.1|10415.1|114
1669967100000|2022-12-02 07:45:00|10420.9|10415.9|10426.3|10421.3|10426.3|10421.3|10420.8|10415.8|50
1669967400000|2022-12-02 07:50:00|10426.4|10421.4|10425.1|10420.1|10428.4|10423.4|10423.9|10418.9|53
1669967700000|2022-12-02 07:55:00|10425.2|10420.2|10430.1|10425.1|10432|10427|10424.9|10419.9|67
1669968000000|2022-12-02 08:00:00|10429.9|10424.9|10442.9|10437.9|10442.9|10437.9|10428.9|10423.9|177
1669968300000|2022-12-02 08:05:00|10442.8|10437.8|10441.4|10436.4|10444.2|10439.2|10438.6|10433.6|121
1669968600000|2022-12-02 08:10:00|10441.2|10436.2|10436.5|10431.5|10441.5|10436.5|10434|10429|61
1669968900000|2022-12-02 08:15:00|10436.4|10431.4|10433.4|10428.4|10438.5|10433.5|10432|10427|57
1669969200000|2022-12-02 08:20:00|10433.5|10428.5|10430|10425|10434.5|10429.5|10429.4|10424.4|52
1669969500000|2022-12-02 08:25:00|10429.9|10424.9|10428.1|10423.1|10430.7|10425.7|10426.2|10421.2|111
1669969800000|2022-12-02 08:30:00|10427.9|10422.9|10424.1|10419.1|10432.1|10427.1|10421.9|10416.9|60
1669970100000|2022-12-02 08:35:00|10424|10419|10418.4|10413.4|10424.5|10419.5|10416.5|10411.5|228
1669970400000|2022-12-02 08:40:00|10418.5|10413.5|10415.4|10410.4|10419.2|10414.2|10408.7|10403.7|385
1669970700000|2022-12-02 08:45:00|10415.5|10410.5|10409.6|10404.6|10416.4|10411.4|10408.1|10403.1|165
1669971000000|2022-12-02 08:50:00|10409.5|10404.5|10415.4|10410.4|10415.4|10410.4|10408.3|10403.3|148
1669971300000|2022-12-02 08:55:00|10415.5|10410.5|10415.6|10410.6|10416.9|10411.9|10410.8|10405.8|87
1669971600000|2022-12-02 09:00:00|10415.7|10410.7|10418.8|10413.8|10421.4|10416.4|10415.4|10410.4|62
1669971900000|2022-12-02 09:05:00|10418.6|10413.6|10419|10414|10419.5|10414.5|10411.9|10406.9|58
1669972200000|2022-12-02 09:10:00|10419.3|10414.3|10419|10414|10421.5|10416.5|10417.9|10412.9|38
1669972500000|2022-12-02 09:15:00|10419.3|10414.3|10421|10416|10423.9|10418.9|10418|10413|42
1669972800000|2022-12-02 09:20:00|10421.2|10416.2|10424|10419|10426.9|10421.9|10421|10416|44
1669973100000|2022-12-02 09:25:00|10423.9|10418.9|10425.3|10420.3|10429.3|10424.3|10423.9|10418.9|65
1669973400000|2022-12-02 09:30:00|10425.4|10420.4|10427.9|10422.9|10432.3|10427.3|10424.8|10419.8|113
1669973700000|2022-12-02 09:35:00|10427.8|10422.8|10426.3|10421.3|10428.3|10423.3|10423.4|10418.4|68
1669974000000|2022-12-02 09:40:00|10426.4|10421.4|10425.4|10420.4|10429.2|10424.2|10422.8|10417.8|40
1669974300000|2022-12-02 09:45:00|10425.6|10420.6|10426.8|10421.8|10426.9|10421.9|10422.8|10417.8|24
1669974600000|2022-12-02 09:50:00|10426.9|10421.9|10427.4|10422.4|10436.5|10431.5|10425.9|10420.9|111
1669974900000|2022-12-02 09:55:00|10427.7|10422.7|10422.4|10417.4|10430.4|10425.4|10421.6|10416.6|95
1669975200000|2022-12-02 10:00:00|10422.3|10417.3|10431.7|10426.7|10433.4|10428.4|10421.9|10416.9|102
1669975500000|2022-12-02 10:05:00|10431.8|10426.8|10435.2|10430.2|10436.9|10431.9|10431.7|10426.7|77
1669975800000|2022-12-02 10:10:00|10435.4|10430.4|10432.8|10427.8|10436.4|10431.4|10431.9|10426.9|23
1669976100000|2022-12-02 10:15:00|10432.6|10427.6|10429.9|10424.9|10435.4|10430.4|10429.6|10424.6|40
1669976400000|2022-12-02 10:20:00|10430|10425|10427.7|10422.7|10431.9|10426.9|10427.4|10422.4|59
1669976700000|2022-12-02 10:25:00|10427.9|10422.9|10425.8|10420.8|10428.5|10423.5|10423.3|10418.3|67
1669977000000|2022-12-02 10:30:00|10425.9|10420.9|10423.9|10418.9|10426.8|10421.8|10423.3|10418.3|30
1669977300000|2022-12-02 10:35:00|10423.8|10418.8|10425.9|10420.9|10426|10421|10421.4|10416.4|84
1669977600000|2022-12-02 10:40:00|10425.8|10420.8|10427.7|10422.7|10428|10423|10422.1|10417.1|59
1669977900000|2022-12-02 10:45:00|10427.9|10422.9|10428.4|10423.4|10431.5|10426.5|10427.9|10422.9|70
1669978200000|2022-12-02 10:50:00|10428.3|10423.3|10426.9|10421.9|10430|10425|10426.7|10421.7|31
1669978500000|2022-12-02 10:55:00|10427|10422|10423.4|10418.4|10428.5|10423.5|10422.9|10417.9|52
1669978800000|2022-12-02 11:00:00|10423.1|10418.1|10423|10418|10427.5|10422.5|10422.7|10417.7|39
1669979100000|2022-12-02 11:05:00|10423.5|10418.5|10424.1|10419.1|10429|10424|10423|10418|34
1669979400000|2022-12-02 11:10:00|10424|10419|10419.5|10414.5|10425|10420|10417.5|10412.5|87
1669979700000|2022-12-02 11:15:00|10419.4|10414.4|10420.2|10415.2|10420.9|10415.9|10417.2|10412.2|26
1669980000000|2022-12-02 11:20:00|10420.1|10415.1|10421.7|10416.7|10421.7|10416.7|10419.6|10414.6|39
1669980300000|2022-12-02 11:25:00|10421.9|10416.9|10420.9|10415.9|10422|10417|10418.9|10413.9|43
1669980600000|2022-12-02 11:30:00|10421|10416|10421.5|10416.5|10422.2|10417.2|10419.4|10414.4|31
1669980900000|2022-12-02 11:35:00|10421.4|10416.4|10422.9|10417.9|10423|10418|10419.7|10414.7|17
1669981200000|2022-12-02 11:40:00|10423|10418|10421.4|10416.4|10425.1|10420.1|10420.4|10415.4|50
1669981500000|2022-12-02 11:45:00|10421.3|10416.3|10425.9|10420.9|10425.9|10420.9|10420.3|10415.3|38
1669981800000|2022-12-02 11:50:00|10426.7|10421.7|10420.6|10415.6|10427.4|10422.4|10420.3|10415.3|11
1669982100000|2022-12-02 11:55:00|10420.4|10415.4|10417.6|10412.6|10420.4|10415.4|10416.3|10411.3|84
1669982400000|2022-12-02 12:00:00|10417.4|10412.4|10420.4|10415.4|10423.7|10418.7|10417.3|10412.3|85
1669982700000|2022-12-02 12:05:00|10420.5|10415.5|10422.9|10417.9|10424.9|10419.9|10420.2|10415.2|45
1669983000000|2022-12-02 12:10:00|10422.7|10417.7|10421.8|10416.8|10424.5|10419.5|10420.7|10415.7|40
1669983300000|2022-12-02 12:15:00|10422|10417|10424.5|10419.5|10427|10422|10422|10417|14
1669983600000|2022-12-02 12:20:00|10424.4|10419.4|10425.9|10420.9|10426.7|10421.7|10422.9|10417.9|30
1669983900000|2022-12-02 12:25:00|10425.7|10420.7|10418.9|10413.9|10425.7|10420.7|10418.6|10413.6|136
1669984200000|2022-12-02 12:30:00|10418.1|10413.1|10419.4|10414.4|10421.5|10416.5|10417.5|10412.5|35
1669984500000|2022-12-02 12:35:00|10419.3|10414.3|10416.9|10411.9|10420|10415|10416.7|10411.7|46
1669984800000|2022-12-02 12:40:00|10416.8|10411.8|10415.5|10410.5|10418.7|10413.7|10414.4|10409.4|38
1669985100000|2022-12-02 12:45:00|10415.4|10410.4|10413.3|10408.3|10416.4|10411.4|10412.3|10407.3|35
1669985400000|2022-12-02 12:50:00|10413.4|10408.4|10418.1|10413.1|10418.9|10413.9|10412.4|10407.4|26
1669985700000|2022-12-02 12:55:00|10417.9|10412.9|10416.2|10411.2|10417.9|10412.9|10413.7|10408.7|33
1669986000000|2022-12-02 13:00:00|10415.2|10410.2|10419.8|10414.8|10421.4|10416.4|10413.8|10408.8|95
1669986300000|2022-12-02 13:05:00|10419.7|10414.7|10419.3|10414.3|10420.4|10415.4|10418|10413|74
1669986600000|2022-12-02 13:10:00|10419.2|10414.2|10420.2|10415.2|10424.5|10419.5|10418.9|10413.9|98
1669986900000|2022-12-02 13:15:00|10419.8|10414.8|10422.3|10417.3|10424.1|10419.1|10419.8|10414.8|60
1669987200000|2022-12-02 13:20:00|10421.8|10416.8|10422.6|10417.6|10426.1|10421.1|10420.5|10415.5|81
1669987500000|2022-12-02 13:25:00|10422.8|10417.8|10434|10429|10434|10429|10418.4|10413.4|113
1669987800000|2022-12-02 13:30:00|10427.6|10422.6|10508.3|10503.3|10522.2|10517.2|10427.6|10422.6|2269
1669988100000|2022-12-02 13:35:00|10508.5|10503.5|10500.5|10495.5|10521|10516|10500.5|10495.5|1194
1669988400000|2022-12-02 13:40:00|10500.3|10495.3|10513.2|10508.2|10526.1|10521.1|10498.6|10493.6|975
1669988700000|2022-12-02 13:45:00|10513.7|10508.7|10515.7|10510.7|10530|10525|10511.2|10506.2|1069
1669989000000|2022-12-02 13:50:00|10515.8|10510.8|10503.6|10498.6|10519.5|10514.5|10497|10492|782
1669989300000|2022-12-02 13:55:00|10503.7|10498.7|10494.2|10489.2|10505.7|10500.7|10492.1|10487.1|590
1669989600000|2022-12-02 14:00:00|10494.9|10489.9|10501.8|10496.8|10502.4|10497.4|10491.4|10486.4|522
1669989900000|2022-12-02 14:05:00|10501.7|10496.7|10497.1|10492.1|10512.1|10507.1|10495.4|10490.4|446
1669990200000|2022-12-02 14:10:00|10496.9|10491.9|10489|10484|10496.9|10491.9|10485.5|10480.5|461
1669990500000|2022-12-02 14:15:00|10489.1|10484.1|10492.5|10487.5|10494.1|10489.1|10484.2|10479.2|428
1669990800000|2022-12-02 14:20:00|10492.6|10487.6|10479.7|10474.7|10493.5|10488.5|10472.8|10467.8|544
1669991100000|2022-12-02 14:25:00|10479.6|10474.6|10477.2|10472.2|10481.4|10476.4|10475.5|10470.5|294
1669991400000|2022-12-02 14:30:00|10477.4|10472.4|10477.9|10472.9|10486.4|10481.4|10474.2|10469.2|387
1669991700000|2022-12-02 14:35:00|10477.8|10472.8|10473.2|10468.2|10478.2|10473.2|10468.9|10463.9|477
1669992000000|2022-12-02 14:40:00|10472.8|10467.8|10479.1|10474.1|10483.5|10478.5|10471.6|10466.6|312
1669992300000|2022-12-02 14:45:00|10479.2|10474.2|10484.5|10479.5|10486.1|10481.1|10474.4|10469.4|281
1669992600000|2022-12-02 14:50:00|10484.6|10479.6|10486.9|10481.9|10491.3|10486.3|10483.9|10478.9|324
1669992900000|2022-12-02 14:55:00|10486.8|10481.8|10487.4|10482.4|10490.6|10485.6|10482|10477|206
1669993200000|2022-12-02 15:00:00|10487.3|10482.3|10492.9|10487.9|10493.6|10488.6|10479.4|10474.4|270
1669993500000|2022-12-02 15:05:00|10493|10488|10494.2|10489.2|10502|10497|10492|10487|299
1669993800000|2022-12-02 15:10:00|10494.7|10489.7|10483.7|10478.7|10495|10490|10481.9|10476.9|237
1669994100000|2022-12-02 15:15:00|10484|10479|10492.2|10487.2|10493.4|10488.4|10482.4|10477.4|408
1669994400000|2022-12-02 15:20:00|10492.4|10487.4|10491.9|10486.9|10494.2|10489.2|10488|10483|148
1669994700000|2022-12-02 15:25:00|10491.5|10486.5|10498|10493|10503|10498|10491.3|10486.3|147
1669995000000|2022-12-02 15:30:00|10498.1|10493.1|10487.6|10482.6|10504.3|10499.3|10487.4|10482.4|177
1669995300000|2022-12-02 15:35:00|10487.7|10482.7|10488.2|10483.2|10492.9|10487.9|10484.4|10479.4|139
1669995600000|2022-12-02 15:40:00|10488.4|10483.4|10483.7|10478.7|10492.7|10487.7|10482.9|10477.9|110
1669995900000|2022-12-02 15:45:00|10484.2|10479.2|10479.1|10474.1|10485.5|10480.5|10478.6|10473.6|216
1669996200000|2022-12-02 15:50:00|10479.2|10474.2|10486.3|10481.3|10487.7|10482.7|10478.6|10473.6|165
1669996500000|2022-12-02 15:55:00|10486.5|10481.5|10485.6|10480.6|10489.6|10484.6|10483.1|10478.1|106
1669996800000|2022-12-02 16:00:00|10485.5|10480.5|10483.5|10478.5|10492.1|10487.1|10480|10475|136
1669997100000|2022-12-02 16:05:00|10483.3|10478.3|10477.6|10472.6|10483.3|10478.3|10476.5|10471.5|97
1669997400000|2022-12-02 16:10:00|10477.5|10472.5|10474.6|10469.6|10479.1|10474.1|10472.2|10467.2|108
1669997700000|2022-12-02 16:15:00|10474.8|10469.8|10477.6|10472.6|10479.1|10474.1|10473.5|10468.5|85
1669998000000|2022-12-02 16:20:00|10477.5|10472.5|10472.1|10467.1|10479.6|10474.6|10472|10467|81
1669998300000|2022-12-02 16:25:00|10472.6|10467.6|10467.8|10462.8|10474.3|10469.3|10466.9|10461.9|142
1669998600000|2022-12-02 16:30:00|10468.3|10463.3|10458.6|10453.6|10468.9|10463.9|10456.6|10451.6|294
1669998900000|2022-12-02 16:35:00|10458.1|10453.1|10448.1|10443.1|10459|10454|10446.1|10441.1|291
1669999200000|2022-12-02 16:40:00|10448.2|10443.2|10441.3|10436.3|10448.2|10443.2|10441|10436|256
1669999500000|2022-12-02 16:45:00|10441.2|10436.2|10443.6|10438.6|10444.1|10439.1|10433.8|10428.8|478
1669999800000|2022-12-02 16:50:00|10443.1|10438.1|10444.5|10439.5|10446.5|10441.5|10439.6|10434.6|230
1670000100000|2022-12-02 16:55:00|10444.4|10439.4|10438.5|10433.5|10444.4|10439.4|10435.4|10430.4|326
1670000400000|2022-12-02 17:00:00|10438.4|10433.4|10436.7|10431.7|10442.5|10437.5|10434.5|10429.5|149
1670000700000|2022-12-02 17:05:00|10436.8|10431.8|10436.9|10431.9|10439.7|10434.7|10434.2|10429.2|63
1670001000000|2022-12-02 17:10:00|10436.7|10431.7|10427.5|10422.5|10436.7|10431.7|10426|10421|160
1670001300000|2022-12-02 17:15:00|10427.6|10422.6|10431.4|10426.4|10434.7|10429.7|10427.5|10422.5|214
1670001600000|2022-12-02 17:20:00|10431.7|10426.7|10432.2|10427.2|10434.7|10429.7|10428.8|10423.8|91
1670001900000|2022-12-02 17:25:00|10431.9|10426.9|10429.7|10424.7|10433.7|10428.7|10427.2|10422.2|88
1670002200000|2022-12-02 17:30:00|10429.4|10424.4|10427.7|10422.7|10431.4|10426.4|10427.3|10422.3|95
1670002500000|2022-12-02 17:35:00|10428|10423|10432.2|10427.2|10433|10428|10427.7|10422.7|109
1670002800000|2022-12-02 17:40:00|10431.9|10426.9|10430.2|10425.2|10433.2|10428.2|10426.2|10421.2|75
1670003100000|2022-12-02 17:45:00|10430.5|10425.5|10431.5|10426.5|10431.7|10426.7|10428|10423|77
1670003400000|2022-12-02 17:50:00|10431.7|10426.7|10433.2|10428.2|10433.5|10428.5|10430.9|10425.9|51
1670003700000|2022-12-02 17:55:00|10433.1|10428.1|10436|10431|10436.4|10431.4|10431.9|10426.9|92
1670004000000|2022-12-02 18:00:00|10435.9|10430.9|10432.7|10427.7|10436.1|10431.1|10431.1|10426.1|169
1670004300000|2022-12-02 18:05:00|10432.6|10427.6|10435|10430|10435.5|10430.5|10431.8|10426.8|65
1670004600000|2022-12-02 18:10:00|10435.3|10430.3|10434.5|10429.5|10438|10433|10433.5|10428.5|70
1670004900000|2022-12-02 18:15:00|10434.4|10429.4|10435.2|10430.2|10436.5|10431.5|10433.7|10428.7|39
1670005200000|2022-12-02 18:20:00|10435.7|10430.7|10435.1|10430.1|10436.2|10431.2|10434.1|10429.1|49
1670005500000|2022-12-02 18:25:00|10435.2|10430.2|10434.2|10429.2|10437.7|10432.7|10433.9|10428.9|39
1670005800000|2022-12-02 18:30:00|10434.1|10429.1|10435.2|10430.2|10435.7|10430.7|10433.2|10428.2|46
1670006100000|2022-12-02 18:35:00|10435.5|10430.5|10433.2|10428.2|10435.5|10430.5|10432.9|10427.9|32
1670006400000|2022-12-02 18:40:00|10433.1|10428.1|10431.2|10426.2|10433.4|10428.4|10428.7|10423.7|69
1670006700000|2022-12-02 18:45:00|10431.1|10426.1|10435.6|10430.6|10436.2|10431.2|10431.1|10426.1|97
1670007000000|2022-12-02 18:50:00|10435.8|10430.8|10437|10432|10437.4|10432.4|10435.6|10430.6|97
1670007300000|2022-12-02 18:55:00|10437.2|10432.2|10440.3|10435.3|10441|10436|10436.9|10431.9|88
1670007600000|2022-12-02 19:00:00|10439.9|10434.9|10441.7|10436.7|10443.5|10438.5|10439.9|10434.9|139
1670007900000|2022-12-02 19:05:00|10441.9|10436.9|10447|10442|10447.3|10442.3|10440.4|10435.4|78
1670008200000|2022-12-02 19:10:00|10447.1|10442.1|10445.3|10440.3|10448.6|10443.6|10445.2|10440.2|189
1670008500000|2022-12-02 19:15:00|10445.6|10440.6|10443.5|10438.5|10446.3|10441.3|10442.3|10437.3|55
1670008800000|2022-12-02 19:20:00|10443.4|10438.4|10440.1|10435.1|10443.5|10438.5|10439.3|10434.3|47
1670009100000|2022-12-02 19:25:00|10440|10435|10440.6|10435.6|10441.6|10436.6|10439.2|10434.2|49
1670009400000|2022-12-02 19:30:00|10440.5|10435.5|10437.5|10432.5|10443.6|10438.6|10437.4|10432.4|68
1670009700000|2022-12-02 19:35:00|10438|10433|10437.2|10432.2|10440.5|10435.5|10436.9|10431.9|124
1670010000000|2022-12-02 19:40:00|10437.4|10432.4|10435.9|10430.9|10439.5|10434.5|10435.3|10430.3|55
1670010300000|2022-12-02 19:45:00|10436|10431|10434|10429|10437.2|10432.2|10433|10428|79
1670010600000|2022-12-02 19:50:00|10433.9|10428.9|10431.2|10426.2|10434|10429|10429.2|10424.2|119
1670010900000|2022-12-02 19:55:00|10431.1|10426.1|10424.2|10419.2|10431.7|10426.7|10423.4|10418.4|298
1670011200000|2022-12-02 20:00:00|10424|10419|10423.6|10418.6|10428.2|10423.2|10422.4|10417.4|75
1670011500000|2022-12-02 20:05:00|10423.4|10418.4|10419.4|10414.4|10425.2|10420.2|10419|10414|142
1670011800000|2022-12-02 20:10:00|10419.7|10414.7|10419.7|10414.7|10422.7|10417.7|10419.5|10414.5|90
1670012100000|2022-12-02 20:15:00|10419.9|10414.9|10420.4|10415.4|10422.6|10417.6|10418.8|10413.8|72
1670012400000|2022-12-02 20:20:00|10420.9|10415.9|10421.7|10416.7|10422.7|10417.7|10419.7|10414.7|40
1670012700000|2022-12-02 20:25:00|10421.6|10416.6|10421.7|10416.7|10424|10419|10421.1|10416.1|41
1670013000000|2022-12-02 20:30:00|10421.6|10416.6|10423.1|10418.1|10423.5|10418.5|10419.9|10414.9|22
1670013300000|2022-12-02 20:35:00|10422.7|10417.7|10422.8|10417.8|10425.9|10420.9|10421.8|10416.8|32
1670013600000|2022-12-02 20:40:00|10422.4|10417.4|10422.1|10417.1|10426.1|10421.1|10421.5|10416.5|38
1670013900000|2022-12-02 20:45:00|10422.2|10417.2|10423.2|10418.2|10424.7|10419.7|10421.9|10416.9|42
1670014200000|2022-12-02 20:50:00|10423.1|10418.1|10425.4|10420.4|10425.4|10420.4|10421.4|10416.4|46
1670014500000|2022-12-02 20:55:00|10425.6|10420.6|10425.6|10420.6|10427.1|10422.1|10425.2|10420.2|245
1670014800000|2022-12-02 21:00:00|10425.7|10420.7|10423.5|10418.5|10426.7|10421.7|10422.4|10417.4|50
1670015100000|2022-12-02 21:05:00|10423.6|10418.6|10424.5|10419.5|10425|10420|10423.5|10418.5|5
1670015400000|2022-12-02 21:10:00|10424.4|10419.4|10424.2|10419.2|10424.5|10419.5|10422.9|10417.9|34
1670015700000|2022-12-02 21:15:00|10424.1|10419.1|10422.2|10417.2|10424.2|10419.2|10421.9|10416.9|74
1670016000000|2022-12-02 21:20:00|10422.3|10417.3|10421.6|10416.6|10422.4|10417.4|10421.6|10416.6|47
1670016300000|2022-12-02 21:25:00|10421.7|10416.7|10421.3|10416.3|10422|10417|10421.3|10416.3|20
1670016600000|2022-12-02 21:30:00|10421.4|10416.4|10419.9|10414.9|10421.4|10416.4|10419.7|10414.7|13
1670016900000|2022-12-02 21:35:00|10420|10415|10421.5|10416.5|10421.6|10416.6|10418.6|10413.6|22
1670017200000|2022-12-02 21:40:00|10421.3|10416.3|10422.6|10417.6|10422.6|10417.6|10420.9|10415.9|49
1670017500000|2022-12-02 21:45:00|10422.4|10417.4|10422.6|10417.6|10424.6|10419.6|10421.1|10416.1|71
1670017800000|2022-12-02 21:50:00|10422.4|10417.4|10419.4|10414.4|10422.4|10417.4|10418.6|10413.6|16
1670018100000|2022-12-02 21:55:00|10419.2|10414.2|10374.8|10369.8|10442.2|10437.2|10374.8|10369.8|19
1670202000000|2022-12-05 01:00:00|10420.8|10415.8|10414.6|10409.6|10421.4|10416.4|10413.4|10408.4|104
1670202300000|2022-12-05 01:05:00|10414.5|10409.5|10414.1|10409.1|10415.4|10410.4|10413.1|10408.1|31
1670202600000|2022-12-05 01:10:00|10413.6|10408.6|10412.9|10407.9|10415.7|10410.7|10412.9|10407.9|22
1670202900000|2022-12-05 01:15:00|10413.1|10408.1|10412.4|10407.4|10413.5|10408.5|10411.8|10406.8|47
1670203200000|2022-12-05 01:20:00|10412.5|10407.5|10412.8|10407.8|10414.2|10409.2|10412.4|10407.4|21
1670203500000|2022-12-05 01:25:00|10412.6|10407.6|10400.4|10395.4|10412.6|10407.6|10399.1|10394.1|180
1670203800000|2022-12-05 01:30:00|10400.3|10395.3|10398.4|10393.4|10401.7|10396.7|10398.1|10393.1|41
1670204100000|2022-12-05 01:35:00|10398.3|10393.3|10394.2|10389.2|10398.7|10393.7|10394.2|10389.2|51
1670204400000|2022-12-05 01:40:00|10394|10389|10390.1|10385.1|10394.2|10389.2|10388.4|10383.4|66
1670204700000|2022-12-05 01:45:00|10389.9|10384.9|10394.1|10389.1|10394.6|10389.6|10389.6|10384.6|42
1670205000000|2022-12-05 01:50:00|10394|10389|10391.6|10386.6|10394.5|10389.5|10391.4|10386.4|97
1670205300000|2022-12-05 01:55:00|10391.4|10386.4|10392.4|10387.4|10392.7|10387.7|10390.1|10385.1|46
1670205600000|2022-12-05 02:00:00|10392.1|10387.1|10396.3|10391.3|10396.8|10391.8|10390.9|10385.9|97
1670205900000|2022-12-05 02:05:00|10396.2|10391.2|10397|10392|10397.2|10392.2|10393.7|10388.7|68
1670206200000|2022-12-05 02:10:00|10396.9|10391.9|10397.7|10392.7|10398|10393|10395.2|10390.2|48
1670206500000|2022-12-05 02:15:00|10398.3|10393.3|10401|10396|10402|10397|10397.7|10392.7|50
1670206800000|2022-12-05 02:20:00|10400.8|10395.8|10398|10393|10401.3|10396.3|10397.5|10392.5|34
1670207100000|2022-12-05 02:25:00|10397.8|10392.8|10398.6|10393.6|10401.1|10396.1|10397|10392|17
1670207400000|2022-12-05 02:30:00|10398.8|10393.8|10393.1|10388.1|10398.9|10393.9|10392.5|10387.5|19
1670207700000|2022-12-05 02:35:00|10393|10388|10396.1|10391.1|10396.4|10391.4|10392.8|10387.8|15
1670208000000|2022-12-05 02:40:00|10396.2|10391.2|10393|10388|10396.7|10391.7|10392.6|10387.6|12
1670208300000|2022-12-05 02:45:00|10393.1|10388.1|10393.8|10388.8|10394.6|10389.6|10391.1|10386.1|23
1670208600000|2022-12-05 02:50:00|10393.6|10388.6|10390.6|10385.6|10395.1|10390.1|10390.5|10385.5|19
1670208900000|2022-12-05 02:55:00|10391|10386|10390.5|10385.5|10391.1|10386.1|10388.7|10383.7|25
1670209200000|2022-12-05 03:00:00|10390.4|10385.4|10393.9|10388.9|10394.5|10389.5|10389.5|10384.5|28
1670209500000|2022-12-05 03:05:00|10393.7|10388.7|10388.6|10383.6|10393.9|10388.9|10388.3|10383.3|17
1670209800000|2022-12-05 03:10:00|10388.7|10383.7|10385.4|10380.4|10388.9|10383.9|10384.9|10379.9|34
1670210100000|2022-12-05 03:15:00|10385.3|10380.3|10384.7|10379.7|10386|10381|10383.5|10378.5|27
1670210400000|2022-12-05 03:20:00|10384.8|10379.8|10386.5|10381.5|10388.5|10383.5|10384.5|10379.5|40
1670210700000|2022-12-05 03:25:00|10386.4|10381.4|10385.1|10380.1|10387|10382|10383.4|10378.4|29
1670211000000|2022-12-05 03:30:00|10385.3|10380.3|10385|10380|10386.8|10381.8|10383.7|10378.7|20
1670211300000|2022-12-05 03:35:00|10385.1|10380.1|10385.5|10380.5|10387.4|10382.4|10384.7|10379.7|32
1670211600000|2022-12-05 03:40:00|10385.4|10380.4|10382.2|10377.2|10386|10381|10381|10376|57
1670211900000|2022-12-05 03:45:00|10382|10377|10382.7|10377.7|10384|10379|10381.9|10376.9|24
1670212200000|2022-12-05 03:50:00|10382.4|10377.4|10380.9|10375.9|10382.5|10377.5|10380.9|10375.9|17
1670212500000|2022-12-05 03:55:00|10380.7|10375.7|10383.4|10378.4|10383.5|10378.5|10380.7|10375.7|20
1670212800000|2022-12-05 04:00:00|10383.3|10378.3|10383.2|10378.2|10384|10379|10382.2|10377.2|19
1670213100000|2022-12-05 04:05:00|10383.3|10378.3|10381.9|10376.9|10383.8|10378.8|10381.4|10376.4|31
1670213400000|2022-12-05 04:10:00|10381.4|10376.4|10381.6|10376.6|10381.9|10376.9|10379.9|10374.9|35
1670213700000|2022-12-05 04:15:00|10382.1|10377.1|10382.6|10377.6|10383.6|10378.6|10382.1|10377.1|12
1670214000000|2022-12-05 04:20:00|10382.4|10377.4|10384.1|10379.1|10384.1|10379.1|10382.1|10377.1|11
1670214300000|2022-12-05 04:25:00|10384.2|10379.2|10383.8|10378.8|10384.9|10379.9|10382.9|10377.9|24
1670214600000|2022-12-05 04:30:00|10384|10379|10386.4|10381.4|10386.4|10381.4|10383.5|10378.5|11
1670214900000|2022-12-05 04:35:00|10386.2|10381.2|10387.2|10382.2|10389|10384|10385.7|10380.7|35
1670215200000|2022-12-05 04:40:00|10387|10382|10385.7|10380.7|10387.6|10382.6|10385.5|10380.5|21
1670215500000|2022-12-05 04:45:00|10385.3|10380.3|10384|10379|10385.3|10380.3|10383.1|10378.1|23
1670215800000|2022-12-05 04:50:00|10384.2|10379.2|10384.2|10379.2|10385|10380|10384|10379|8
1670216100000|2022-12-05 04:55:00|10384|10379|10383.9|10378.9|10385.8|10380.8|10383.4|10378.4|18
1670216400000|2022-12-05 05:00:00|10383.7|10378.7|10385.2|10380.2|10386.7|10381.7|10383.7|10378.7|12
1670216700000|2022-12-05 05:05:00|10385|10380|10386.3|10381.3|10386.3|10381.3|10384.9|10379.9|16
1670217000000|2022-12-05 05:10:00|10386.5|10381.5|10385.2|10380.2|10386.5|10381.5|10385.1|10380.1|10
1670217300000|2022-12-05 05:15:00|10385.4|10380.4|10386|10381|10386.7|10381.7|10385.1|10380.1|10
1670217600000|2022-12-05 05:20:00|10385.9|10380.9|10383.4|10378.4|10386.6|10381.6|10383.4|10378.4|11
1670217900000|2022-12-05 05:25:00|10383.6|10378.6|10382|10377|10385.2|10380.2|10382|10377|12
1670218200000|2022-12-05 05:30:00|10381.7|10376.7|10382.7|10377.7|10384.2|10379.2|10381.7|10376.7|19
1670218500000|2022-12-05 05:35:00|10382.5|10377.5|10384.5|10379.5|10385|10380|10381.4|10376.4|40
1670218800000|2022-12-05 05:40:00|10384.7|10379.7|10387.6|10382.6|10388.3|10383.3|10384.5|10379.5|32
1670219100000|2022-12-05 05:45:00|10388.1|10383.1|10389|10384|10390|10385|10388|10383|24
1670219400000|2022-12-05 05:50:00|10389.3|10384.3|10390.5|10385.5|10393.3|10388.3|10388.7|10383.7|29
1670219700000|2022-12-05 05:55:00|10390|10385|10387.1|10382.1|10391.8|10386.8|10386.5|10381.5|49
1670220000000|2022-12-05 06:00:00|10386.6|10381.6|10392|10387|10392.2|10387.2|10386.6|10381.6|45
1670220300000|2022-12-05 06:05:00|10391.9|10386.9|10393|10388|10393.9|10388.9|10390.9|10385.9|22
1670220600000|2022-12-05 06:10:00|10392.9|10387.9|10397|10392|10397.1|10392.1|10392.5|10387.5|22
1670220900000|2022-12-05 06:15:00|10397.1|10392.1|10395|10390|10397.5|10392.5|10393.4|10388.4|208
1670221200000|2022-12-05 06:20:00|10394.9|10389.9|10395|10390|10396.5|10391.5|10393.9|10388.9|49
1670221500000|2022-12-05 06:25:00|10395.2|10390.2|10394.9|10389.9|10396.9|10391.9|10393.9|10388.9|15
1670221800000|2022-12-05 06:30:00|10394.7|10389.7|10393.9|10388.9|10396.2|10391.2|10392.9|10387.9|24
1670222100000|2022-12-05 06:35:00|10394.2|10389.2|10394.4|10389.4|10394.7|10389.7|10391.9|10386.9|18
1670222400000|2022-12-05 06:40:00|10394|10389|10397.4|10392.4|10398.9|10393.9|10394|10389|28
1670222700000|2022-12-05 06:45:00|10396.9|10391.9|10397.9|10392.9|10397.9|10392.9|10395|10390|13
1670223000000|2022-12-05 06:50:00|10398.4|10393.4|10396.7|10391.7|10398.4|10393.4|10394.4|10389.4|31
1670223300000|2022-12-05 06:55:00|10396.9|10391.9|10398.4|10393.4|10399.3|10394.3|10395.9|10390.9|17
1670223600000|2022-12-05 07:00:00|10398.2|10393.2|10403.9|10398.9|10406.1|10401.1|10396.9|10391.9|98
1670223900000|2022-12-05 07:05:00|10404.1|10399.1|10405.6|10400.6|10407|10402|10404.1|10399.1|50
1670224200000|2022-12-05 07:10:00|10405.9|10400.9|10411.4|10406.4|10416.7|10411.7|10405.9|10400.9|118
1670224500000|2022-12-05 07:15:00|10410.9|10405.9|10406.9|10401.9|10412.8|10407.8|10406.9|10401.9|94
1670224800000|2022-12-05 07:20:00|10407.4|10402.4|10407.9|10402.9|10409.9|10404.9|10404.9|10399.9|66
1670225100000|2022-12-05 07:25:00|10408|10403|10411.2|10406.2|10411.7|10406.7|10407.4|10402.4|34
1670225400000|2022-12-05 07:30:00|10411.1|10406.1|10405.2|10400.2|10411.1|10406.1|10404.2|10399.2|37
1670225700000|2022-12-05 07:35:00|10405.4|10400.4|10408.7|10403.7|10408.7|10403.7|10404.1|10399.1|99
1670226000000|2022-12-05 07:40:00|10408.4|10403.4|10416.4|10411.4|10416.4|10411.4|10407.2|10402.2|49
1670226300000|2022-12-05 07:45:00|10415.9|10410.9|10426.2|10421.2|10427.1|10422.1|10414.4|10409.4|185
1670226600000|2022-12-05 07:50:00|10426.4|10421.4|10426.2|10421.2|10427.9|10422.9|10422.2|10417.2|88
1670226900000|2022-12-05 07:55:00|10426.4|10421.4|10427.6|10422.6|10433.9|10428.9|10426.4|10421.4|241
1670227200000|2022-12-05 08:00:00|10427.2|10422.2|10423.3|10418.3|10431.6|10426.6|10422.9|10417.9|191
1670227500000|2022-12-05 08:05:00|10423.1|10418.1|10430.6|10425.6|10431.6|10426.6|10421.8|10416.8|101
1670227800000|2022-12-05 08:10:00|10430.1|10425.1|10427.4|10422.4|10432.7|10427.7|10418.1|10413.1|280
1670228100000|2022-12-05 08:15:00|10428.1|10423.1|10424.3|10419.3|10432.3|10427.3|10422.9|10417.9|135
1670228400000|2022-12-05 08:20:00|10424.4|10419.4|10423.9|10418.9|10429.7|10424.7|10422.9|10417.9|74
1670228700000|2022-12-05 08:25:00|10424.1|10419.1|10428.3|10423.3|10428.4|10423.4|10423.8|10418.8|80
1670229000000|2022-12-05 08:30:00|10428.4|10423.4|10421.2|10416.2|10429.4|10424.4|10420.5|10415.5|57
1670229300000|2022-12-05 08:35:00|10421.5|10416.5|10422.1|10417.1|10424.3|10419.3|10419.7|10414.7|172
1670229600000|2022-12-05 08:40:00|10421.6|10416.6|10428.4|10423.4|10430|10425|10419.6|10414.6|71
1670229900000|2022-12-05 08:45:00|10428.5|10423.5|10425.3|10420.3|10430.3|10425.3|10422.8|10417.8|102
1670230200000|2022-12-05 08:50:00|10425.2|10420.2|10420.7|10415.7|10425.7|10420.7|10418.7|10413.7|109
1670230500000|2022-12-05 08:55:00|10421|10416|10418.1|10413.1|10422.8|10417.8|10418.1|10413.1|92
1670230800000|2022-12-05 09:00:00|10418.3|10413.3|10416.9|10411.9|10419.7|10414.7|10415|10410|102
1670231100000|2022-12-05 09:05:00|10416.7|10411.7|10417|10412|10418.7|10413.7|10412.7|10407.7|134
1670231400000|2022-12-05 09:10:00|10416.7|10411.7|10414.8|10409.8|10418.5|10413.5|10413.4|10408.4|81
1670231700000|2022-12-05 09:15:00|10414.6|10409.6|10408.8|10403.8|10414.6|10409.6|10408.3|10403.3|55
1670232000000|2022-12-05 09:20:00|10408.3|10403.3|10411.2|10406.2|10412.4|10407.4|10407.3|10402.3|73
1670232300000|2022-12-05 09:25:00|10411.1|10406.1|10414.1|10409.1|10414.7|10409.7|10410.7|10405.7|78
1670232600000|2022-12-05 09:30:00|10412.8|10407.8|10420.9|10415.9|10420.9|10415.9|10412.8|10407.8|120
1670232900000|2022-12-05 09:35:00|10421.1|10416.1|10419.9|10414.9|10426.4|10421.4|10419.1|10414.1|155
1670233200000|2022-12-05 09:40:00|10419.6|10414.6|10419.2|10414.2|10423.1|10418.1|10419.1|10414.1|46
1670233500000|2022-12-05 09:45:00|10419.4|10414.4|10419.9|10414.9|10422.1|10417.1|10418.5|10413.5|36
1670233800000|2022-12-05 09:50:00|10419.8|10414.8|10418.1|10413.1|10422.6|10417.6|10416.3|10411.3|146
1670234100000|2022-12-05 09:55:00|10418.2|10413.2|10414.2|10409.2|10420.1|10415.1|10413.4|10408.4|194
1670234400000|2022-12-05 10:00:00|10414.4|10409.4|10415.3|10410.3|10415.6|10410.6|10413.7|10408.7|61
1670234700000|2022-12-05 10:05:00|10415.4|10410.4|10416.1|10411.1|10419.3|10414.3|10415.4|10410.4|48
1670235000000|2022-12-05 10:10:00|10416|10411|10418.6|10413.6|10419|10414|10414.8|10409.8|65
1670235300000|2022-12-05 10:15:00|10418.8|10413.8|10428.6|10423.6|10428.6|10423.6|10418.2|10413.2|115
1670235600000|2022-12-05 10:20:00|10428.8|10423.8|10435.5|10430.5|10436.5|10431.5|10427.8|10422.8|216
1670235900000|2022-12-05 10:25:00|10435.3|10430.3|10439.2|10434.2|10441.9|10436.9|10435.1|10430.1|104
1670236200000|2022-12-05 10:30:00|10439|10434|10439.2|10434.2|10447.9|10442.9|10438|10433|467
1670236500000|2022-12-05 10:35:00|10439.5|10434.5|10439|10434|10442|10437|10436.5|10431.5|74
1670236800000|2022-12-05 10:40:00|10439.2|10434.2|10438|10433|10439.8|10434.8|10436|10431|62
1670237100000|2022-12-05 10:45:00|10437.8|10432.8|10434.5|10429.5|10438.1|10433.1|10434.5|10429.5|36
1670237400000|2022-12-05 10:50:00|10434.1|10429.1|10439.1|10434.1|10439.9|10434.9|10433.8|10428.8|58
1670237700000|2022-12-05 10:55:00|10439|10434|10435.6|10430.6|10439|10434|10433.6|10428.6|70
1670238000000|2022-12-05 11:00:00|10435.8|10430.8|10438.6|10433.6|10439.3|10434.3|10435.1|10430.1|52
1670238300000|2022-12-05 11:05:00|10438.7|10433.7|10433.6|10428.6|10441.9|10436.9|10433.1|10428.1|65
1670238600000|2022-12-05 11:10:00|10433.7|10428.7|10428.9|10423.9|10435.1|10430.1|10428.9|10423.9|57
1670238900000|2022-12-05 11:15:00|10428.7|10423.7|10426.9|10421.9|10429.7|10424.7|10426.4|10421.4|71
1670239200000|2022-12-05 11:20:00|10426.6|10421.6|10417.7|10412.7|10426.6|10421.6|10416.2|10411.2|87
1670239500000|2022-12-05 11:25:00|10417.9|10412.9|10420.5|10415.5|10420.5|10415.5|10415.9|10410.9|43
1670239800000|2022-12-05 11:30:00|10420.4|10415.4|10421.7|10416.7|10423|10418|10420.2|10415.2|59
1670240100000|2022-12-05 11:35:00|10421.9|10416.9|10422.2|10417.2|10422.7|10417.7|10419.1|10414.1|35
1670240400000|2022-12-05 11:40:00|10422.1|10417.1|10419.4|10414.4|10422.2|10417.2|10417.6|10412.6|57
1670240700000|2022-12-05 11:45:00|10419.6|10414.6|10411.7|10406.7|10419.6|10414.6|10410.6|10405.6|205
1670241000000|2022-12-05 11:50:00|10411.6|10406.6|10410.4|10405.4|10413.4|10408.4|10404.3|10399.3|207
1670241300000|2022-12-05 11:55:00|10410.2|10405.2|10411.6|10406.6|10412.9|10407.9|10405.9|10400.9|169
1670241600000|2022-12-05 12:00:00|10411.9|10406.9|10405.9|10400.9|10412.4|10407.4|10404.8|10399.8|44
1670241900000|2022-12-05 12:05:00|10406.4|10401.4|10404.4|10399.4|10409.4|10404.4|10403.2|10398.2|98
1670242200000|2022-12-05 12:10:00|10404.3|10399.3|10410.6|10405.6|10410.8|10405.8|10402.9|10397.9|132
1670242500000|2022-12-05 12:15:00|10410.4|10405.4|10412.9|10407.9|10414.1|10409.1|10409.4|10404.4|58
1670242800000|2022-12-05 12:20:00|10412.8|10407.8|10409.1|10404.1|10412.8|10407.8|10406.1|10401.1|46
1670243100000|2022-12-05 12:25:00|10408.3|10403.3|10408.4|10403.4|10408.6|10403.6|10403.3|10398.3|46
1670243400000|2022-12-05 12:30:00|10408.3|10403.3|10412.8|10407.8|10414.6|10409.6|10408.1|10403.1|59
1670243700000|2022-12-05 12:35:00|10412.7|10407.7|10415.1|10410.1|10415.1|10410.1|10410.6|10405.6|35
1670244000000|2022-12-05 12:40:00|10415.6|10410.6|10409.3|10404.3|10416.1|10411.1|10409.2|10404.2|52
1670244300000|2022-12-05 12:45:00|10409.7|10404.7|10402.7|10397.7|10410.2|10405.2|10400.7|10395.7|64
1670244600000|2022-12-05 12:50:00|10402.6|10397.6|10398|10393|10404.7|10399.7|10398|10393|93
1670244900000|2022-12-05 12:55:00|10397.9|10392.9|10390.4|10385.4|10397.9|10392.9|10387|10382|413
1670245200000|2022-12-05 13:00:00|10390.2|10385.2|10390.7|10385.7|10394.3|10389.3|10389.2|10384.2|118
1670245500000|2022-12-05 13:05:00|10391.2|10386.2|10394.7|10389.7|10394.7|10389.7|10388.2|10383.2|173
1670245800000|2022-12-05 13:10:00|10394.8|10389.8|10395.7|10390.7|10396.9|10391.9|10391.6|10386.6|105
1670246100000|2022-12-05 13:15:00|10395.4|10390.4|10397.7|10392.7|10400.4|10395.4|10394|10389|118
1670246400000|2022-12-05 13:20:00|10397.6|10392.6|10394.2|10389.2|10397.6|10392.6|10389.7|10384.7|152
1670246700000|2022-12-05 13:25:00|10394.5|10389.5|10393.7|10388.7|10395.9|10390.9|10392.2|10387.2|119
1670247000000|2022-12-05 13:30:00|10393.9|10388.9|10392.7|10387.7|10397.2|10392.2|10391.8|10386.8|78
1670247300000|2022-12-05 13:35:00|10392.4|10387.4|10401.5|10396.5|10401.5|10396.5|10391.7|10386.7|157
1670247600000|2022-12-05 13:40:00|10401.7|10396.7|10404|10399|10406|10401|10397.5|10392.5|80
1670247900000|2022-12-05 13:45:00|10403.9|10398.9|10417.8|10412.8|10418|10413|10402.9|10397.9|211
1670248200000|2022-12-05 13:50:00|10418.1|10413.1|10417.4|10412.4|10419.9|10414.9|10413.2|10408.2|101
1670248500000|2022-12-05 13:55:00|10416.9|10411.9|10418.9|10413.9|10421.2|10416.2|10416|10411|83
1670248800000|2022-12-05 14:00:00|10418.7|10413.7|10416.9|10411.9|10422.9|10417.9|10416.7|10411.7|82
1670249100000|2022-12-05 14:05:00|10416.8|10411.8|10420.7|10415.7|10421.7|10416.7|10416.4|10411.4|57
1670249400000|2022-12-05 14:10:00|10420.9|10415.9|10418.7|10413.7|10425.5|10420.5|10417.9|10412.9|148
1670249700000|2022-12-05 14:15:00|10418.4|10413.4|10422.4|10417.4|10424.2|10419.2|10417.7|10412.7|90
1670250000000|2022-12-05 14:20:00|10422.2|10417.2|10426.8|10421.8|10430.4|10425.4|10421.8|10416.8|143
1670250300000|2022-12-05 14:25:00|10427.5|10422.5|10428.3|10423.3|10429.8|10424.8|10425.5|10420.5|118
1670250600000|2022-12-05 14:30:00|10428|10423|10421|10416|10429.1|10424.1|10421|10416|187
1670250900000|2022-12-05 14:35:00|10420.8|10415.8|10426|10421|10430.5|10425.5|10420.7|10415.7|174
1670251200000|2022-12-05 14:40:00|10425.5|10420.5|10421.5|10416.5|10426.5|10421.5|10420|10415|145
1670251500000|2022-12-05 14:45:00|10421.8|10416.8|10429.3|10424.3|10432.5|10427.5|10421.3|10416.3|227
1670251800000|2022-12-05 14:50:00|10429.5|10424.5|10431.4|10426.4|10433.8|10428.8|10428.3|10423.3|116
1670252100000|2022-12-05 14:55:00|10431|10426|10437|10432|10437.3|10432.3|10430.9|10425.9|411
1670252400000|2022-12-05 15:00:00|10451.3|10446.3|10464.1|10459.1|10477.2|10472.2|10451.3|10445.5|1380
1670252700000|2022-12-05 15:05:00|10464.2|10459.2|10469.4|10464.4|10471.4|10466.4|10459.6|10454.6|439
1670253000000|2022-12-05 15:10:00|10469.5|10464.5|10461.8|10456.8|10474.9|10469.9|10454.8|10449.8|420
1670253300000|2022-12-05 15:15:00|10461.3|10456.3|10460.7|10455.7|10465.6|10460.6|10456.4|10451.4|403
1670253600000|2022-12-05 15:20:00|10460|10455|10458.8|10453.8|10463.1|10458.1|10452.9|10447.9|278
1670253900000|2022-12-05 15:25:00|10458.6|10453.6|10461.9|10456.9|10464.6|10459.6|10455.8|10450.8|235
1670254200000|2022-12-05 15:30:00|10462.1|10457.1|10467.7|10462.7|10473.2|10468.2|10460|10455|432
1670254500000|2022-12-05 15:35:00|10467.6|10462.6|10460.9|10455.9|10469.2|10464.2|10459.2|10454.2|273
1670254800000|2022-12-05 15:40:00|10461.2|10456.2|10453.6|10448.6|10461.8|10456.8|10451.1|10446.1|177
1670255100000|2022-12-05 15:45:00|10453.7|10448.7|10453.4|10448.4|10458.8|10453.8|10451.3|10446.3|178
1670255400000|2022-12-05 15:50:00|10453.3|10448.3|10464.6|10459.6|10464.9|10459.9|10450.8|10445.8|275
1670255700000|2022-12-05 15:55:00|10464.5|10459.5|10463.6|10458.6|10466.1|10461.1|10459.6|10454.6|241
1670256000000|2022-12-05 16:00:00|10463.3|10458.3|10457.1|10452.1|10463.6|10458.6|10455.8|10450.8|253
1670256300000|2022-12-05 16:05:00|10456.9|10451.9|10459.3|10454.3|10466.1|10461.1|10455.8|10450.8|129
1670256600000|2022-12-05 16:10:00|10459.4|10454.4|10461.6|10456.6|10461.7|10456.7|10454.5|10449.5|100
1670256900000|2022-12-05 16:15:00|10461.3|10456.3|10476.4|10471.4|10477.7|10472.7|10460.8|10455.8|262
1670257200000|2022-12-05 16:20:00|10476.6|10471.6|10481.9|10476.9|10482.8|10477.8|10476.1|10471.1|218
1670257500000|2022-12-05 16:25:00|10481.6|10476.6|10476.5|10471.5|10481.6|10476.6|10475.9|10470.9|110
1670257800000|2022-12-05 16:30:00|10476.8|10471.8|10481.9|10476.9|10483.7|10478.7|10475.9|10470.9|155
1670258100000|2022-12-05 16:35:00|10482|10477|10480.9|10475.9|10485|10480|10479.4|10474.4|99
1670258400000|2022-12-05 16:40:00|10481.2|10476.2|10483.9|10478.9|10486.4|10481.4|10481.2|10476.2|68
1670258700000|2022-12-05 16:45:00|10484.4|10479.4|10486.6|10481.6|10486.9|10481.9|10481.8|10476.8|112
1670259000000|2022-12-05 16:50:00|10486.7|10481.7|10484.4|10479.4|10488.7|10483.7|10481.9|10476.9|112
1670259300000|2022-12-05 16:55:00|10484.2|10479.2|10495.4|10490.4|10497.9|10492.9|10484.2|10479.2|287
1670259600000|2022-12-05 17:00:00|10495.5|10490.5|10499.4|10494.4|10499.4|10494.4|10494.1|10489.1|122
1670259900000|2022-12-05 17:05:00|10499.3|10494.3|10492.4|10487.4|10499.3|10494.3|10492|10487|174
1670260200000|2022-12-05 17:10:00|10492.5|10487.5|10490.4|10485.4|10495|10490|10490.4|10485.4|147
1670260500000|2022-12-05 17:15:00|10490.1|10485.1|10485.9|10480.9|10490.4|10485.4|10484.1|10479.1|136
1670260800000|2022-12-05 17:20:00|10485.6|10480.6|10482.4|10477.4|10485.9|10480.9|10480.4|10475.4|74
1670261100000|2022-12-05 17:25:00|10482.1|10477.1|10480|10475|10482.4|10477.4|10477.4|10472.4|135
1670261400000|2022-12-05 17:30:00|10480.2|10475.2|10485.9|10480.9|10486.1|10481.1|10478.9|10473.9|131
1670261700000|2022-12-05 17:35:00|10486.4|10481.4|10487.9|10482.9|10487.9|10482.9|10482.6|10477.6|48
1670262000000|2022-12-05 17:40:00|10487.6|10482.6|10490.9|10485.9|10491.1|10486.1|10486.9|10481.9|63
1670262300000|2022-12-05 17:45:00|10490.8|10485.8|10493.9|10488.9|10494.4|10489.4|10490.1|10485.1|134
1670262600000|2022-12-05 17:50:00|10494.4|10489.4|10495.1|10490.1|10495.4|10490.4|10492.9|10487.9|60
1670262900000|2022-12-05 17:55:00|10494.8|10489.8|10493.6|10488.6|10495.1|10490.1|10493.1|10488.1|33
1670263200000|2022-12-05 18:00:00|10493.8|10488.8|10492.6|10487.6|10494.8|10489.8|10490.5|10485.5|53
1670263500000|2022-12-05 18:05:00|10493.1|10488.1|10491.1|10486.1|10495.1|10490.1|10491.1|10486.1|41
1670263800000|2022-12-05 18:10:00|10489.6|10484.6|10486.9|10481.9|10491.1|10486.1|10486.9|10481.9|64
1670264100000|2022-12-05 18:15:00|10486.1|10481.1|10485.1|10480.1|10486.2|10481.2|10483.1|10478.1|63
1670264400000|2022-12-05 18:20:00|10484.9|10479.9|10486.6|10481.6|10487.2|10482.2|10484.7|10479.7|54
1670264700000|2022-12-05 18:25:00|10486.8|10481.8|10486.5|10481.5|10488.2|10483.2|10485.6|10480.6|34
1670265000000|2022-12-05 18:30:00|10486.4|10481.4|10485.6|10480.6|10488.3|10483.3|10485|10480|24
1670265300000|2022-12-05 18:35:00|10485.5|10480.5|10487|10482|10490.1|10485.1|10485.5|10480.5|40
1670265600000|2022-12-05 18:40:00|10486.9|10481.9|10489.3|10484.3|10489.6|10484.6|10484.3|10479.3|56
1670265900000|2022-12-05 18:45:00|10489.1|10484.1|10489.5|10484.5|10490.6|10485.6|10488.5|10483.5|40
1670266200000|2022-12-05 18:50:00|10489|10484|10492.1|10487.1|10494.6|10489.6|10489|10484|55
1670266500000|2022-12-05 18:55:00|10492|10487|10493.5|10488.5|10495.2|10490.2|10491.5|10486.5|33
1670266800000|2022-12-05 19:00:00|10493.3|10488.3|10493.2|10488.2|10495.2|10490.2|10491.7|10486.7|34
1670267100000|2022-12-05 19:05:00|10493.4|10488.4|10496.2|10491.2|10497.6|10492.6|10492.1|10487.1|35
1670267400000|2022-12-05 19:10:00|10496.1|10491.1|10494|10489|10496.6|10491.6|10493.1|10488.1|35
1670267700000|2022-12-05 19:15:00|10493.5|10488.5|10496.8|10491.8|10497.5|10492.5|10493|10488|41
1670268000000|2022-12-05 19:20:00|10496.5|10491.5|10500.8|10495.8|10502.5|10497.5|10496.5|10491.5|93
1670268300000|2022-12-05 19:25:00|10501|10496|10500.5|10495.5|10502.6|10497.6|10498|10493|38
1670268600000|2022-12-05 19:30:00|10500.7|10495.7|10502.2|10497.2|10503|10498|10500.4|10495.4|37
1670268900000|2022-12-05 19:35:00|10502.1|10497.1|10503.4|10498.4|10504|10499|10499.2|10494.2|52
1670269200000|2022-12-05 19:40:00|10503.7|10498.7|10502.9|10497.9|10505.6|10500.6|10501.9|10496.9|65
1670269500000|2022-12-05 19:45:00|10503|10498|10506.3|10501.3|10508.6|10503.6|10503|10498|51
1670269800000|2022-12-05 19:50:00|10506.8|10501.8|10499.1|10494.1|10506.8|10501.8|10499|10494|88
1670270100000|2022-12-05 19:55:00|10499.2|10494.2|10497.1|10492.1|10500.2|10495.2|10495.6|10490.6|210
1670270400000|2022-12-05 20:00:00|10496.7|10491.7|10494.4|10489.4|10497.1|10492.1|10493.6|10488.6|54
1670270700000|2022-12-05 20:05:00|10494.1|10489.1|10493.5|10488.5|10497.7|10492.7|10492.2|10487.2|121
1670271000000|2022-12-05 20:10:00|10493.7|10488.7|10495.7|10490.7|10497|10492|10493.7|10488.7|42
1670271300000|2022-12-05 20:15:00|10496.2|10491.2|10500.1|10495.1|10500.4|10495.4|10496.1|10491.1|86
1670271600000|2022-12-05 20:20:00|10500.2|10495.2|10501|10496|10501.2|10496.2|10498.4|10493.4|49
1670271900000|2022-12-05 20:25:00|10500.6|10495.6|10505.7|10500.7|10505.7|10500.7|10500.6|10495.6|121
1670272200000|2022-12-05 20:30:00|10505.6|10500.6|10503.6|10498.6|10506.9|10501.9|10502.9|10497.9|65
1670272500000|2022-12-05 20:35:00|10503.7|10498.7|10502.4|10497.4|10503.7|10498.7|10501.5|10496.5|52
1670272800000|2022-12-05 20:40:00|10502.6|10497.6|10501.8|10496.8|10503.2|10498.2|10501.8|10496.8|39
1670273100000|2022-12-05 20:45:00|10501.9|10496.9|10501.1|10496.1|10502.9|10497.9|10498.6|10493.6|49
1670273400000|2022-12-05 20:50:00|10500.9|10495.9|10498.6|10493.6|10501.2|10496.2|10497.6|10492.6|34
1670273700000|2022-12-05 20:55:00|10498.7|10493.7|10503.1|10498.1|10503.1|10498.1|10498.2|10493.2|56
1670274000000|2022-12-05 21:00:00|10503|10498|10500.7|10495.7|10503.6|10498.6|10500.1|10495.1|63
1670274300000|2022-12-05 21:05:00|10500.6|10495.6|10500.3|10495.3|10501.1|10496.1|10499.5|10494.5|25
1670274600000|2022-12-05 21:10:00|10500.4|10495.4|10499.6|10494.6|10500.5|10495.5|10498.1|10493.1|89
1670274900000|2022-12-05 21:15:00|10499.7|10494.7|10501.6|10496.6|10501.6|10496.6|10499.6|10494.6|17
1670275200000|2022-12-05 21:20:00|10501.3|10496.3|10499.8|10494.8|10501.3|10496.3|10498.9|10493.9|9
1670275500000|2022-12-05 21:25:00|10499.3|10494.3|10497.2|10492.2|10499.6|10494.6|10497.1|10492.1|19
1670275800000|2022-12-05 21:30:00|10497.7|10492.7|10497.6|10492.6|10498.1|10493.1|10496.8|10491.8|11
1670276100000|2022-12-05 21:35:00|10497.5|10492.5|10496.8|10491.8|10497.6|10492.6|10496.6|10491.6|5
1670276400000|2022-12-05 21:40:00|10496.6|10491.6|10496.5|10491.5|10497.1|10492.1|10496|10491|25
1670276700000|2022-12-05 21:45:00|10496|10491|10496.6|10491.6|10496.6|10491.6|10496|10491|16
1670277000000|2022-12-05 21:50:00|10496.5|10491.5|10495.5|10490.5|10496.6|10491.6|10494.5|10489.5|16
1670277300000|2022-12-05 21:55:00|10495.6|10490.6|10497.6|10488.6|10497.6|10492.2|10492.1|10487.1|36
1670288400000|2022-12-06 01:00:00|10481.2|10476.2|10483.8|10478.8|10486.4|10481.4|10481.2|10476.2|60
1670288700000|2022-12-06 01:05:00|10483.9|10478.9|10480.2|10475.2|10484.3|10479.3|10478.7|10473.7|53
1670289000000|2022-12-06 01:10:00|10480.7|10475.7|10475.6|10470.6|10481.5|10476.5|10474.2|10469.2|40
1670289300000|2022-12-06 01:15:00|10475.8|10470.8|10472.6|10467.6|10477.1|10472.1|10472.5|10467.5|36
1670289600000|2022-12-06 01:20:00|10472.3|10467.3|10469.5|10464.5|10473.3|10468.3|10468.3|10463.3|99
1670289900000|2022-12-06 01:25:00|10469.8|10464.8|10472|10467|10472.6|10467.6|10468.3|10463.3|18
1670290200000|2022-12-06 01:30:00|10472.1|10467.1|10474.1|10469.1|10474.1|10469.1|10471.1|10466.1|23
1670290500000|2022-12-06 01:35:00|10474.4|10469.4|10476|10471|10476.1|10471.1|10473.7|10468.7|13
1670290800000|2022-12-06 01:40:00|10475.6|10470.6|10473.5|10468.5|10476.5|10471.5|10472.5|10467.5|36
1670291100000|2022-12-06 01:45:00|10473.4|10468.4|10473.6|10468.6|10475.6|10470.6|10472.1|10467.1|9
1670291400000|2022-12-06 01:50:00|10473.9|10468.9|10473.6|10468.6|10475.1|10470.1|10473.1|10468.1|25
1670291700000|2022-12-06 01:55:00|10473.9|10468.9|10478.1|10473.1|10478.4|10473.4|10473.1|10468.1|24
1670292000000|2022-12-06 02:00:00|10478.3|10473.3|10479.1|10474.1|10480.6|10475.6|10477.6|10472.6|30
1670292300000|2022-12-06 02:05:00|10479|10474|10477.8|10472.8|10479|10474|10476.6|10471.6|20
1670292600000|2022-12-06 02:10:00|10478.1|10473.1|10476|10471|10479.1|10474.1|10474.5|10469.5|12
1670292900000|2022-12-06 02:15:00|10475.8|10470.8|10476.2|10471.2|10476.6|10471.6|10474.3|10469.3|17
1670293200000|2022-12-06 02:20:00|10476.3|10471.3|10482.2|10477.2|10482.2|10477.2|10476.3|10471.3|19
1670293500000|2022-12-06 02:25:00|10482|10477|10495.7|10490.7|10496.9|10491.9|10482|10477|98
1670293800000|2022-12-06 02:30:00|10495.6|10490.6|10494.9|10489.9|10495.9|10490.9|10491.9|10486.9|121
1670294100000|2022-12-06 02:35:00|10495|10490|10496.6|10491.6|10500.4|10495.4|10495|10490|131
1670294400000|2022-12-06 02:40:00|10496.9|10491.9|10493.9|10488.9|10496.9|10491.9|10491.4|10486.4|26
1670294700000|2022-12-06 02:45:00|10494.4|10489.4|10492.4|10487.4|10495.4|10490.4|10490.4|10485.4|23
1670295000000|2022-12-06 02:50:00|10492.3|10487.3|10492.6|10487.6|10495.5|10490.5|10490.8|10485.8|16
1670295300000|2022-12-06 02:55:00|10492.8|10487.8|10493.8|10488.8|10494.1|10489.1|10491.8|10486.8|7
1670295600000|2022-12-06 03:00:00|10494|10489|10492|10487|10494|10489|10490.5|10485.5|6
1670295900000|2022-12-06 03:05:00|10491.5|10486.5|10489.3|10484.3|10491.6|10486.6|10489.3|10484.3|13
1670296200000|2022-12-06 03:10:00|10489|10484|10486|10481|10489.8|10484.8|10485.3|10480.3|19
1670296500000|2022-12-06 03:15:00|10485.8|10480.8|10486.2|10481.2|10487.7|10482.7|10485.5|10480.5|9
1670296800000|2022-12-06 03:20:00|10486.1|10481.1|10485.2|10480.2|10486.9|10481.9|10485.1|10480.1|16
1670297100000|2022-12-06 03:25:00|10484.5|10479.5|10486.6|10481.6|10487.2|10482.2|10483.7|10478.7|19
1670297400000|2022-12-06 03:30:00|10487.3|10482.3|10490.1|10485.1|10490.6|10485.6|10483.2|10478.2|113
1670297700000|2022-12-06 03:35:00|10490.2|10485.2|10491.5|10486.5|10491.6|10486.6|10486.8|10481.8|24
1670298000000|2022-12-06 03:40:00|10491.3|10486.3|10493|10488|10494.6|10489.6|10491.3|10486.3|22
1670298300000|2022-12-06 03:45:00|10492.7|10487.7|10494.2|10489.2|10494.9|10489.9|10491.5|10486.5|14
1670298600000|2022-12-06 03:50:00|10494|10489|10498.4|10493.4|10500.5|10495.5|10493|10488|46
1670298900000|2022-12-06 03:55:00|10498.5|10493.5|10497.2|10492.2|10499.9|10494.9|10496.4|10491.4|10
1670299200000|2022-12-06 04:00:00|10497|10492|10498.4|10493.4|10498.7|10493.7|10495.9|10490.9|4
1670299500000|2022-12-06 04:05:00|10498.5|10493.5|10496.4|10491.4|10498.9|10493.9|10495.5|10490.5|15
1670299800000|2022-12-06 04:10:00|10496.5|10491.5|10495.4|10490.4|10497.5|10492.5|10495.4|10490.4|8
1670300100000|2022-12-06 04:15:00|10495.5|10490.5|10492.7|10487.7|10496.9|10491.9|10491.4|10486.4|22
1670300400000|2022-12-06 04:20:00|10492.9|10487.9|10491|10486|10493.5|10488.5|10490.2|10485.2|22
1670300700000|2022-12-06 04:25:00|10491.4|10486.4|10493.4|10488.4|10494|10489|10490.6|10485.6|14
1670301000000|2022-12-06 04:30:00|10493.2|10488.2|10496.4|10491.4|10500.2|10495.2|10493.2|10488.2|25
1670301300000|2022-12-06 04:35:00|10496.6|10491.6|10496.2|10491.2|10497.2|10492.2|10495.4|10490.4|4
1670301600000|2022-12-06 04:40:00|10496.4|10491.4|10493.9|10488.9|10496.6|10491.6|10493.4|10488.4|9
1670301900000|2022-12-06 04:45:00|10494|10489|10495.4|10490.4|10496.5|10491.5|10493.9|10488.9|5
1670302200000|2022-12-06 04:50:00|10495.5|10490.5|10496|10491|10496|10491|10493.7|10488.7|21
1670302500000|2022-12-06 04:55:00|10496.2|10491.2|10500|10495|10500.2|10495.2|10495.9|10490.9|2
1670302800000|2022-12-06 05:00:00|10499.8|10494.8|10500.9|10495.9|10503|10498|10499.7|10494.7|34
1670303100000|2022-12-06 05:05:00|10500.5|10495.5|10499.2|10494.2|10501.7|10496.7|10499.2|10494.2|11
1670303400000|2022-12-06 05:10:00|10499.4|10494.4|10502.2|10497.2|10502.2|10497.2|10498.6|10493.6|12
1670303700000|2022-12-06 05:15:00|10502|10497|10498.8|10493.8|10502|10497|10498.8|10493.8|15
1670304000000|2022-12-06 05:20:00|10498.7|10493.7|10499.7|10494.7|10499.7|10494.7|10497.3|10492.3|31
1670304300000|2022-12-06 05:25:00|10499.9|10494.9|10504.3|10499.3|10505.1|10500.1|10499.6|10494.6|40
1670304600000|2022-12-06 05:30:00|10504.1|10499.1|10503.9|10498.9|10507.9|10502.9|10502.9|10497.9|187
1670304900000|2022-12-06 05:35:00|10504|10499|10505.1|10500.1|10505.4|10500.4|10502.9|10497.9|13
1670305200000|2022-12-06 05:40:00|10504.9|10499.9|10506.9|10501.9|10507.9|10502.9|10503.6|10498.6|26
1670305500000|2022-12-06 05:45:00|10506.8|10501.8|10505.4|10500.4|10507.1|10502.1|10503.4|10498.4|12
1670305800000|2022-12-06 05:50:00|10505.6|10500.6|10504.8|10499.8|10506.3|10501.3|10502.3|10497.3|29
1670306100000|2022-12-06 05:55:00|10505.1|10500.1|10499.3|10494.3|10505.1|10500.1|10497.4|10492.4|93
1670306400000|2022-12-06 06:00:00|10498.8|10493.8|10498.8|10493.8|10501.6|10496.6|10498.3|10493.3|36
1670306700000|2022-12-06 06:05:00|10498.7|10493.7|10502.3|10497.3|10503|10498|10497.7|10492.7|76
1670307000000|2022-12-06 06:10:00|10502.5|10497.5|10508.2|10503.2|10510.7|10505.7|10502.5|10497.5|73
1670307300000|2022-12-06 06:15:00|10508.8|10503.8|10510|10505|10512|10507|10508.8|10503.8|21
1670307600000|2022-12-06 06:20:00|10510.3|10505.3|10513.6|10508.6|10516.9|10511.9|10510.3|10505.3|119
1670307900000|2022-12-06 06:25:00|10513.8|10508.8|10513.6|10508.6|10515.1|10510.1|10513|10508|109
1670308200000|2022-12-06 06:30:00|10513.1|10508.1|10509.1|10504.1|10513.6|10508.6|10508|10503|28
1670308500000|2022-12-06 06:35:00|10509.3|10504.3|10507|10502|10509.8|10504.8|10506|10501|23
1670308800000|2022-12-06 06:40:00|10507.3|10502.3|10505.5|10500.5|10508.3|10503.3|10505.4|10500.4|12
1670309100000|2022-12-06 06:45:00|10505.8|10500.8|10514|10509|10514.1|10509.1|10505.8|10500.8|34
1670309400000|2022-12-06 06:50:00|10514.1|10509.1|10518.8|10513.8|10519|10514|10514.1|10509.1|50
1670309700000|2022-12-06 06:55:00|10519|10514|10511.6|10506.6|10519.8|10514.8|10511.6|10506.6|77
1670310000000|2022-12-06 07:00:00|10511|10506|10512.2|10507.2|10518.8|10513.8|10511|10506|171
1670310300000|2022-12-06 07:05:00|10512.1|10507.1|10512.8|10507.8|10518.3|10513.3|10511.3|10506.3|96
1670310600000|2022-12-06 07:10:00|10512.9|10507.9|10508.7|10503.7|10513.7|10508.7|10508.4|10503.4|37
1670310900000|2022-12-06 07:15:00|10508.8|10503.8|10510.8|10505.8|10513.7|10508.7|10508.7|10503.7|25
1670311200000|2022-12-06 07:20:00|10510.9|10505.9|10509.1|10504.1|10511.8|10506.8|10508.1|10503.1|41
1670311500000|2022-12-06 07:25:00|10508.7|10503.7|10513.7|10508.7|10514.7|10509.7|10508.1|10503.1|22
1670311800000|2022-12-06 07:30:00|10513.8|10508.8|10512.7|10507.7|10515.5|10510.5|10509.7|10504.7|39
1670312100000|2022-12-06 07:35:00|10513.2|10508.2|10506.8|10501.8|10514.7|10509.7|10505.5|10500.5|26
1670312400000|2022-12-06 07:40:00|10507.3|10502.3|10503|10498|10507.3|10502.3|10502|10497|54
1670312700000|2022-12-06 07:45:00|10502.7|10497.7|10506|10501|10507.2|10502.2|10502.2|10497.2|54
1670313000000|2022-12-06 07:50:00|10506.2|10501.2|10502|10497|10507.5|10502.5|10501.2|10496.2|45
1670313300000|2022-12-06 07:55:00|10502.2|10497.2|10500.5|10495.5|10502.9|10497.9|10495|10490|128
1670313600000|2022-12-06 08:00:00|10500.1|10495.1|10487|10482|10503.4|10498.4|10485.8|10480.8|331
1670313900000|2022-12-06 08:05:00|10486.8|10481.8|10487.3|10482.3|10492.2|10487.2|10485.3|10480.3|123
1670314200000|2022-12-06 08:10:00|10487.5|10482.5|10486.5|10481.5|10490.7|10485.7|10486|10481|46
1670314500000|2022-12-06 08:15:00|10486.6|10481.6|10489|10484|10489.9|10484.9|10483.5|10478.5|81
1670314800000|2022-12-06 08:20:00|10488.5|10483.5|10497.8|10492.8|10497.8|10492.8|10488.5|10483.5|86
1670315100000|2022-12-06 08:25:00|10497.6|10492.6|10502.5|10497.5|10504.9|10499.9|10496.8|10491.8|159
1670315400000|2022-12-06 08:30:00|10502.8|10497.8|10505.3|10500.3|10509|10504|10501.7|10496.7|133
1670315700000|2022-12-06 08:35:00|10505.5|10500.5|10501.5|10496.5|10505.5|10500.5|10501|10496|60
1670316000000|2022-12-06 08:40:00|10501.7|10496.7|10493.7|10488.7|10502|10497|10491.5|10486.5|76
1670316300000|2022-12-06 08:45:00|10493.5|10488.5|10497.2|10492.2|10499.5|10494.5|10491|10486|48
1670316600000|2022-12-06 08:50:00|10497|10492|10499.9|10494.9|10500|10495|10495.7|10490.7|41
1670316900000|2022-12-06 08:55:00|10499.7|10494.7|10500|10495|10500.7|10495.7|10494.4|10489.4|58
1670317200000|2022-12-06 09:00:00|10500.2|10495.2|10499.8|10494.8|10501.5|10496.5|10497.2|10492.2|82
1670317500000|2022-12-06 09:05:00|10499.7|10494.7|10496.5|10491.5|10501.3|10496.3|10493.5|10488.5|48
1670317800000|2022-12-06 09:10:00|10496.3|10491.3|10507.5|10502.5|10509.7|10504.7|10494.3|10489.3|102
1670318100000|2022-12-06 09:15:00|10507.4|10502.4|10506.2|10501.2|10509.5|10504.5|10505.4|10500.4|123
1670318400000|2022-12-06 09:20:00|10506|10501|10504.2|10499.2|10508|10503|10502.7|10497.7|48
1670318700000|2022-12-06 09:25:00|10504|10499|10503|10498|10505.7|10500.7|10502.5|10497.5|15
1670319000000|2022-12-06 09:30:00|10502.5|10497.5|10500.7|10495.7|10504.2|10499.2|10500.4|10495.4|45
1670319300000|2022-12-06 09:35:00|10501|10496|10498.9|10493.9|10502.4|10497.4|10497.9|10492.9|45
1670319600000|2022-12-06 09:40:00|10499|10494|10499|10494|10499.1|10494.1|10495|10490|33
1670319900000|2022-12-06 09:45:00|10499.5|10494.5|10498|10493|10501.9|10496.9|10498|10493|32
1670320200000|2022-12-06 09:50:00|10497.7|10492.7|10491.5|10486.5|10497.8|10492.8|10491.5|10486.5|49
1670320500000|2022-12-06 09:55:00|10491.6|10486.6|10498.7|10493.7|10500.5|10495.5|10490.3|10485.3|47
1670320800000|2022-12-06 10:00:00|10499|10494|10494.1|10489.1|10500.6|10495.6|10493.6|10488.6|46
1670321100000|2022-12-06 10:05:00|10494|10489|10494.1|10489.1|10496.1|10491.1|10492.1|10487.1|46
1670321400000|2022-12-06 10:10:00|10494|10489|10493.6|10488.6|10495.1|10490.1|10492.6|10487.6|64
1670321700000|2022-12-06 10:15:00|10493.5|10488.5|10487.7|10482.7|10494|10489|10486.8|10481.8|74
1670322000000|2022-12-06 10:20:00|10488.1|10483.1|10493.3|10488.3|10493.3|10488.3|10488.1|10483.1|45
1670322300000|2022-12-06 10:25:00|10493.1|10488.1|10490.6|10485.6|10495.6|10490.6|10489.2|10484.2|99
1670322600000|2022-12-06 10:30:00|10490.8|10485.8|10491.6|10486.6|10492.2|10487.2|10488.7|10483.7|104
1670322900000|2022-12-06 10:35:00|10491.8|10486.8|10491.5|10486.5|10494.3|10489.3|10491.5|10486.5|21
1670323200000|2022-12-06 10:40:00|10491.6|10486.6|10495.6|10490.6|10498.3|10493.3|10491.5|10486.5|69
1670323500000|2022-12-06 10:45:00|10495.8|10490.8|10500.3|10495.3|10500.3|10495.3|10495.3|10490.3|42
1670323800000|2022-12-06 10:50:00|10500.4|10495.4|10494.8|10489.8|10500.6|10495.6|10493.5|10488.5|89
1670324100000|2022-12-06 10:55:00|10494.9|10489.9|10492.9|10487.9|10497.3|10492.3|10492.2|10487.2|38
1670324400000|2022-12-06 11:00:00|10493.5|10488.5|10496.1|10491.1|10496.4|10491.4|10491.1|10486.1|28
1670324700000|2022-12-06 11:05:00|10496.2|10491.2|10489.9|10484.9|10496.6|10491.6|10489.9|10484.9|31
1670325000000|2022-12-06 11:10:00|10490.1|10485.1|10489.7|10484.7|10492.2|10487.2|10487.9|10482.9|29
1670325300000|2022-12-06 11:15:00|10490|10485|10483.7|10478.7|10491.2|10486.2|10483.7|10478.7|28
1670325600000|2022-12-06 11:20:00|10484|10479|10483.2|10478.2|10485.2|10480.2|10479.9|10474.9|65
1670325900000|2022-12-06 11:25:00|10483.5|10478.5|10482.2|10477.2|10485.5|10480.5|10479.2|10474.2|61
1670326200000|2022-12-06 11:30:00|10482.4|10477.4|10475.1|10470.1|10482.7|10477.7|10474.9|10469.9|71
1670326500000|2022-12-06 11:35:00|10475.2|10470.2|10477.2|10472.2|10477.2|10472.2|10469.9|10464.9|109
1670326800000|2022-12-06 11:40:00|10477.1|10472.1|10480.5|10475.5|10481.2|10476.2|10476.9|10471.9|60
1670327100000|2022-12-06 11:45:00|10480.7|10475.7|10478.6|10473.6|10481.9|10476.9|10477.3|10472.3|60
1670327400000|2022-12-06 11:50:00|10478.8|10473.8|10479.1|10474.1|10481.1|10476.1|10476.3|10471.3|71
1670327700000|2022-12-06 11:55:00|10479.3|10474.3|10475|10470|10480.1|10475.1|10473.3|10468.3|68
1670328000000|2022-12-06 12:00:00|10475.1|10470.1|10473.8|10468.8|10477.7|10472.7|10472.5|10467.5|63
1670328300000|2022-12-06 12:05:00|10473.7|10468.7|10472.5|10467.5|10474.7|10469.7|10469.8|10464.8|69
1670328600000|2022-12-06 12:10:00|10472.4|10467.4|10472.5|10467.5|10474.9|10469.9|10471.4|10466.4|56
1670328900000|2022-12-06 12:15:00|10472.2|10467.2|10475.5|10470.5|10475.5|10470.5|10470.1|10465.1|81
1670329200000|2022-12-06 12:20:00|10475.9|10470.9|10469.2|10464.2|10475.9|10470.9|10467|10462|96
1670329500000|2022-12-06 12:25:00|10469.4|10464.4|10463.6|10458.6|10469.5|10464.5|10461.8|10456.8|167
1670329800000|2022-12-06 12:30:00|10463.3|10458.3|10462.4|10457.4|10464.9|10459.9|10460.7|10455.7|95
1670330100000|2022-12-06 12:35:00|10463.1|10458.1|10458.7|10453.7|10463.9|10458.9|10457.9|10452.9|143
1670330400000|2022-12-06 12:40:00|10458.9|10453.9|10466.2|10461.2|10467.2|10462.2|10458.4|10453.4|74
1670330700000|2022-12-06 12:45:00|10466.6|10461.6|10469.6|10464.6|10470.2|10465.2|10464.4|10459.4|91
1670331000000|2022-12-06 12:50:00|10469.2|10464.2|10467.4|10462.4|10469.7|10464.7|10465.9|10460.9|44
1670331300000|2022-12-06 12:55:00|10467.2|10462.2|10465.4|10460.4|10469.7|10464.7|10463.9|10458.9|55
1670331600000|2022-12-06 13:00:00|10465.6|10460.6|10470.9|10465.9|10472|10467|10464.9|10459.9|107
1670331900000|2022-12-06 13:05:00|10470.8|10465.8|10475.5|10470.5|10475.8|10470.8|10469.2|10464.2|61
1670332200000|2022-12-06 13:10:00|10475.8|10470.8|10477|10472|10477.7|10472.7|10473.5|10468.5|86
1670332500000|2022-12-06 13:15:00|10476.9|10471.9|10472.9|10467.9|10478|10473|10472.7|10467.7|83
1670332800000|2022-12-06 13:20:00|10473|10468|10469.5|10464.5|10473.7|10468.7|10469|10464|123
1670333100000|2022-12-06 13:25:00|10469|10464|10472.7|10467.7|10474.5|10469.5|10469|10464|96
1670333400000|2022-12-06 13:30:00|10472.6|10467.6|10473|10468|10473.1|10468.1|10469.1|10464.1|87
1670333700000|2022-12-06 13:35:00|10472.9|10467.9|10479|10474|10479.5|10474.5|10472.2|10467.2|120
1670334000000|2022-12-06 13:40:00|10478.7|10473.7|10480.9|10475.9|10481.2|10476.2|10477.1|10472.1|55
1670334300000|2022-12-06 13:45:00|10480.7|10475.7|10485.2|10480.2|10486.5|10481.5|10477.7|10472.7|149
1670334600000|2022-12-06 13:50:00|10485|10480|10485.4|10480.4|10487.2|10482.2|10482.1|10477.1|91
1670334900000|2022-12-06 13:55:00|10485.2|10480.2|10479.4|10474.4|10485.2|10480.2|10477.6|10472.6|148
1670335200000|2022-12-06 14:00:00|10479.6|10474.6|10483.9|10478.9|10485.5|10480.5|10478.4|10473.4|120
1670335500000|2022-12-06 14:05:00|10484|10479|10481.7|10476.7|10485|10480|10480.7|10475.7|57
1670335800000|2022-12-06 14:10:00|10481.6|10476.6|10477.4|10472.4|10483.4|10478.4|10475.9|10470.9|70
1670336100000|2022-12-06 14:15:00|10477.5|10472.5|10484.2|10479.2|10485.1|10480.1|10477.5|10472.5|60
1670336400000|2022-12-06 14:20:00|10484.4|10479.4|10482|10477|10486.5|10481.5|10481.7|10476.7|75
1670336700000|2022-12-06 14:25:00|10482.2|10477.2|10488.4|10483.4|10490|10485|10480.2|10475.2|98
1670337000000|2022-12-06 14:30:00|10488.2|10483.2|10484.5|10479.5|10492.1|10487.1|10484|10479|152
1670337300000|2022-12-06 14:35:00|10485|10480|10481.4|10476.4|10487|10482|10477.2|10472.2|296
1670337600000|2022-12-06 14:40:00|10481.6|10476.6|10482.4|10477.4|10484.4|10479.4|10478.4|10473.4|150
1670337900000|2022-12-06 14:45:00|10482.7|10477.7|10484.2|10479.2|10492.4|10487.4|10482.7|10477.7|223
1670338200000|2022-12-06 14:50:00|10484.4|10479.4|10492.4|10487.4|10493.4|10488.4|10484.4|10479.4|131
1670338500000|2022-12-06 14:55:00|10492.1|10487.1|10493.7|10488.7|10494.5|10489.5|10487.9|10482.9|158
1670338800000|2022-12-06 15:00:00|10493.8|10488.8|10501.2|10496.2|10502.2|10497.2|10489.9|10484.9|297
1670339100000|2022-12-06 15:05:00|10501.4|10496.4|10502.2|10497.2|10506.5|10501.5|10501.2|10496.2|265
1670339400000|2022-12-06 15:10:00|10502.1|10497.1|10503.2|10498.2|10504.8|10499.8|10499.7|10494.7|200
1670339700000|2022-12-06 15:15:00|10503|10498|10502|10497|10506.8|10501.8|10502|10497|97
1670340000000|2022-12-06 15:20:00|10502.3|10497.3|10498.3|10493.3|10502.8|10497.8|10497|10492|122
1670340300000|2022-12-06 15:25:00|10498.5|10493.5|10505|10500|10505.8|10500.8|10496.9|10491.9|160
1670340600000|2022-12-06 15:30:00|10504.9|10499.9|10507.5|10502.5|10508.8|10503.8|10503.3|10498.3|115
1670340900000|2022-12-06 15:35:00|10507.3|10502.3|10502.2|10497.2|10509.3|10504.3|10501.2|10496.2|178
1670341200000|2022-12-06 15:40:00|10502.3|10497.3|10492.5|10487.5|10504.8|10499.8|10492.3|10487.3|262
1670341500000|2022-12-06 15:45:00|10492.7|10487.7|10492.7|10487.7|10495.3|10490.3|10489.5|10484.5|199
1670341800000|2022-12-06 15:50:00|10492.6|10487.6|10492.5|10487.5|10494.7|10489.7|10488.7|10483.7|161
1670342100000|2022-12-06 15:55:00|10492.7|10487.7|10492.5|10487.5|10493.3|10488.3|10485|10480|300
1670342400000|2022-12-06 16:00:00|10492.4|10487.4|10482.8|10477.8|10492.4|10487.4|10482.3|10477.3|373
1670342700000|2022-12-06 16:05:00|10482.6|10477.6|10476.4|10471.4|10483.6|10478.6|10473.5|10468.5|357
1670343000000|2022-12-06 16:10:00|10476|10471|10467.2|10462.2|10476|10471|10462.6|10457.6|350
1670343300000|2022-12-06 16:15:00|10467.3|10462.3|10473.9|10468.9|10475|10470|10467.3|10462.3|223
1670343600000|2022-12-06 16:20:00|10473.7|10468.7|10473|10468|10474.7|10469.7|10472.2|10467.2|74
1670343900000|2022-12-06 16:25:00|10472.7|10467.7|10475.6|10470.6|10476.7|10471.7|10471.4|10466.4|64
1670344200000|2022-12-06 16:30:00|10475.7|10470.7|10473.5|10468.5|10477.4|10472.4|10470.6|10465.6|127
1670344500000|2022-12-06 16:35:00|10473.4|10468.4|10479.5|10474.5|10481|10476|10472.5|10467.5|97
1670344800000|2022-12-06 16:40:00|10479.2|10474.2|10481.2|10476.2|10484.3|10479.3|10477.7|10472.7|169
1670345100000|2022-12-06 16:45:00|10481.3|10476.3|10487.4|10482.4|10488|10483|10480|10475|117
1670345400000|2022-12-06 16:50:00|10487.2|10482.2|10491|10486|10491.2|10486.2|10485.9|10480.9|96
1670345700000|2022-12-06 16:55:00|10490.9|10485.9|10496.9|10491.9|10496.9|10491.9|10490.7|10485.7|110
1670346000000|2022-12-06 17:00:00|10496.7|10491.7|10497.7|10492.7|10500|10495|10494.9|10489.9|163
1670346300000|2022-12-06 17:05:00|10497.9|10492.9|10502.4|10497.4|10503.9|10498.9|10497.9|10492.9|99
1670346600000|2022-12-06 17:10:00|10502.2|10497.2|10504.6|10499.6|10504.7|10499.7|10501.3|10496.3|78
1670346900000|2022-12-06 17:15:00|10504.4|10499.4|10508.4|10503.4|10509.5|10504.5|10503.7|10498.7|114
1670347200000|2022-12-06 17:20:00|10508.5|10503.5|10501.3|10496.3|10508.5|10503.5|10499|10494|131
1670347500000|2022-12-06 17:25:00|10501|10496|10502.9|10497.9|10503.9|10498.9|10500.5|10495.5|98
1670347800000|2022-12-06 17:30:00|10502.7|10497.7|10502.2|10497.2|10506.8|10501.8|10502|10497|72
1670348100000|2022-12-06 17:35:00|10502.3|10497.3|10505.7|10500.7|10507.5|10502.5|10502.2|10497.2|71
1670348400000|2022-12-06 17:40:00|10505.5|10500.5|10505.2|10500.2|10506.4|10501.4|10503.7|10498.7|65
1670348700000|2022-12-06 17:45:00|10505.1|10500.1|10507.5|10502.5|10509.8|10504.8|10504.6|10499.6|89
1670349000000|2022-12-06 17:50:00|10507.8|10502.8|10512.5|10507.5|10513.2|10508.2|10507.2|10502.2|147
1670349300000|2022-12-06 17:55:00|10512.4|10507.4|10510|10505|10512.5|10507.5|10508.7|10503.7|33
1670349600000|2022-12-06 18:00:00|10510.7|10505.7|10512.3|10507.3|10515.2|10510.2|10510.1|10505.1|84
1670349900000|2022-12-06 18:05:00|10511.7|10506.7|10511.7|10506.7|10512.2|10507.2|10509.2|10504.2|46
1670350200000|2022-12-06 18:10:00|10511.9|10506.9|10515.7|10510.7|10516.5|10511.5|10510.6|10505.6|94
1670350500000|2022-12-06 18:15:00|10515.6|10510.6|10519.1|10514.1|10519.9|10514.9|10515.4|10510.4|156
1670350800000|2022-12-06 18:20:00|10519.6|10514.6|10521.9|10516.9|10522.4|10517.4|10517.4|10512.4|90
1670351100000|2022-12-06 18:25:00|10521.7|10516.7|10522.4|10517.4|10526.5|10521.5|10521.4|10516.4|183
1670351400000|2022-12-06 18:30:00|10522.6|10517.6|10522.9|10517.9|10525.7|10520.7|10521.2|10516.2|141
1670351700000|2022-12-06 18:35:00|10522.6|10517.6|10519.2|10514.2|10522.9|10517.9|10517.1|10512.1|81
1670352000000|2022-12-06 18:40:00|10519.1|10514.1|10519.9|10514.9|10521.4|10516.4|10518.4|10513.4|70
1670352300000|2022-12-06 18:45:00|10520.2|10515.2|10523.2|10518.2|10523.2|10518.2|10519.9|10514.9|45
1670352600000|2022-12-06 18:50:00|10523.4|10518.4|10525.2|10520.2|10525.2|10520.2|10522.9|10517.9|37
1670352900000|2022-12-06 18:55:00|10525.4|10520.4|10527.5|10522.5|10528.1|10523.1|10525.3|10520.3|256
1670353200000|2022-12-06 19:00:00|10527.6|10522.6|10525.6|10520.6|10527.6|10522.6|10524.6|10519.6|92
1670353500000|2022-12-06 19:05:00|10525.9|10520.9|10528|10523|10531.3|10526.3|10525.6|10520.6|176
1670353800000|2022-12-06 19:10:00|10527.8|10522.8|10529.3|10524.3|10531.1|10526.1|10526.8|10521.8|113
1670354100000|2022-12-06 19:15:00|10529.2|10524.2|10524.4|10519.4|10530.1|10525.1|10523.8|10518.8|68
1670354400000|2022-12-06 19:20:00|10524.7|10519.7|10523.2|10518.2|10525.6|10520.6|10523|10518|96
1670354700000|2022-12-06 19:25:00|10523|10518|10526.3|10521.3|10526.6|10521.6|10522|10517|63
1670355000000|2022-12-06 19:30:00|10526.6|10521.6|10530.1|10525.1|10530.1|10525.1|10526|10521|62
1670355300000|2022-12-06 19:35:00|10529.8|10524.8|10528|10523|10530.1|10525.1|10527.5|10522.5|80
1670355600000|2022-12-06 19:40:00|10528.5|10523.5|10523.2|10518.2|10529.5|10524.5|10522.5|10517.5|215
1670355900000|2022-12-06 19:45:00|10523.3|10518.3|10524.5|10519.5|10525.7|10520.7|10523.2|10518.2|51
1670356200000|2022-12-06 19:50:00|10524.8|10519.8|10524.7|10519.7|10527.5|10522.5|10524.2|10519.2|93
1670356500000|2022-12-06 19:55:00|10524.5|10519.5|10527.1|10522.1|10527.4|10522.4|10523.9|10518.9|421
1670356800000|2022-12-06 20:00:00|10527|10522|10526.1|10521.1|10527|10522|10523|10518|209
1670357100000|2022-12-06 20:05:00|10526|10521|10526.1|10521.1|10526.3|10521.3|10524.8|10519.8|70
1670357400000|2022-12-06 20:10:00|10525.9|10520.9|10525.3|10520.3|10526.1|10521.1|10525|10520|46
1670357700000|2022-12-06 20:15:00|10525|10520|10527.8|10522.8|10528.1|10523.1|10524.8|10519.8|58
1670358000000|2022-12-06 20:20:00|10527.6|10522.6|10523.1|10518.1|10527.6|10522.6|10522.1|10517.1|60
1670358300000|2022-12-06 20:25:00|10523.6|10518.6|10523.3|10518.3|10524.4|10519.4|10522.8|10517.8|90
1670358600000|2022-12-06 20:30:00|10523.4|10518.4|10524.4|10519.4|10524.4|10519.4|10522|10517|37
1670358900000|2022-12-06 20:35:00|10524.8|10519.8|10524|10519|10525.3|10520.3|10523.9|10518.9|75
1670359200000|2022-12-06 20:40:00|10524.1|10519.1|10524.3|10519.3|10524.8|10519.8|10523.5|10518.5|70
1670359500000|2022-12-06 20:45:00|10524.1|10519.1|10523|10518|10524.4|10519.4|10522.7|10517.7|79
1670359800000|2022-12-06 20:50:00|10522.9|10517.9|10520.8|10515.8|10523.5|10518.5|10520.3|10515.3|73
1670360100000|2022-12-06 20:55:00|10520.7|10515.7|10521.8|10516.8|10523.3|10518.3|10520|10515|138
1670360400000|2022-12-06 21:00:00|10522|10517|10523.7|10518.7|10523.7|10518.7|10521|10516|182
1670360700000|2022-12-06 21:05:00|10523.8|10518.8|10523.7|10518.7|10523.8|10518.8|10522.7|10517.7|11
1670361000000|2022-12-06 21:10:00|10523.8|10518.8|10526.7|10521.7|10526.8|10521.8|10523.8|10518.8|10
1670361300000|2022-12-06 21:15:00|10526.5|10521.5|10526.2|10521.2|10527.2|10522.2|10526|10521|21
1670361600000|2022-12-06 21:20:00|10526.3|10521.3|10526.5|10521.5|10527|10522|10526|10521|5
1670361900000|2022-12-06 21:25:00|10526.6|10521.6|10526|10521|10526.6|10521.6|10525.8|10520.8|7
1670362200000|2022-12-06 21:30:00|10526.1|10521.1|10526|10521|10526.4|10521.4|10526|10521|4
1670362500000|2022-12-06 21:35:00|10526.1|10521.1|10526.1|10521.1|10526.1|10521.1|10525.8|10520.8|9
1670362800000|2022-12-06 21:40:00|10526|10521|10525.8|10520.8|10526.3|10521.3|10525.8|10520.8|7
1670363100000|2022-12-06 21:45:00|10525.7|10520.7|10525.5|10520.5|10526|10521|10524.9|10519.9|9
1670363400000|2022-12-06 21:50:00|10526|10521|10525.5|10520.5|10526.2|10521.2|10524.9|10519.9|5
1670363700000|2022-12-06 21:55:00|10525.4|10520.4|10526.8|10519.8|10526.8|10521.2|10524.9|10519.8|42
1670374800000|2022-12-07 01:00:00|10530.6|10525.6|10534|10529|10536|10531|10529.6|10524.6|189
1670375100000|2022-12-07 01:05:00|10533.7|10528.7|10537.6|10532.6|10538.3|10533.3|10532.5|10527.5|134
1670375400000|2022-12-07 01:10:00|10537.5|10532.5|10538.1|10533.1|10538.4|10533.4|10536.4|10531.4|44
1670375700000|2022-12-07 01:15:00|10537.9|10532.9|10535.9|10530.9|10537.9|10532.9|10534.9|10529.9|26
1670376000000|2022-12-07 01:20:00|10536|10531|10535|10530|10536.4|10531.4|10533.2|10528.2|28
1670376300000|2022-12-07 01:25:00|10535.6|10530.6|10535.5|10530.5|10536.5|10531.5|10534.9|10529.9|24
1670376600000|2022-12-07 01:30:00|10535.4|10530.4|10535.5|10530.5|10536.2|10531.2|10531.9|10526.9|23
1670376900000|2022-12-07 01:35:00|10535.4|10530.4|10534.4|10529.4|10535.7|10530.7|10532.6|10527.6|16
1670377200000|2022-12-07 01:40:00|10534.5|10529.5|10528.4|10523.4|10535|10530|10526.5|10521.5|36
1670377500000|2022-12-07 01:45:00|10528.2|10523.2|10527.9|10522.9|10530.2|10525.2|10526.4|10521.4|20
1670377800000|2022-12-07 01:50:00|10527.4|10522.4|10521.9|10516.9|10527.4|10522.4|10521.9|10516.9|30
1670378100000|2022-12-07 01:55:00|10522.4|10517.4|10519.9|10514.9|10523.9|10518.9|10518|10513|53
1670378400000|2022-12-07 02:00:00|10519.4|10514.4|10519.1|10514.1|10522.6|10517.6|10519.1|10514.1|106
1670378700000|2022-12-07 02:05:00|10518.9|10513.9|10521.2|10516.2|10521.2|10516.2|10517.1|10512.1|27
1670379000000|2022-12-07 02:10:00|10521.1|10516.1|10521.5|10516.5|10521.7|10516.7|10519.9|10514.9|24
1670379300000|2022-12-07 02:15:00|10521.7|10516.7|10521.6|10516.6|10523.9|10518.9|10521.4|10516.4|19
1670379600000|2022-12-07 02:20:00|10521.4|10516.4|10519.4|10514.4|10521.6|10516.6|10519.4|10514.4|13
1670379900000|2022-12-07 02:25:00|10519.1|10514.1|10517.4|10512.4|10522.4|10517.4|10515.6|10510.6|27
1670380200000|2022-12-07 02:30:00|10517.3|10512.3|10520.9|10515.9|10521.4|10516.4|10517.1|10512.1|31
1670380500000|2022-12-07 02:35:00|10521.1|10516.1|10518.9|10513.9|10521.1|10516.1|10515.8|10510.8|26
1670380800000|2022-12-07 02:40:00|10519.1|10514.1|10521.1|10516.1|10522.1|10517.1|10518.8|10513.8|23
1670381100000|2022-12-07 02:45:00|10521.4|10516.4|10519.9|10514.9|10521.4|10516.4|10519.1|10514.1|27
1670381400000|2022-12-07 02:50:00|10520.1|10515.1|10523.7|10518.7|10523.7|10518.7|10520.1|10515.1|20
1670381700000|2022-12-07 02:55:00|10523.9|10518.9|10525.9|10520.9|10526.7|10521.7|10523|10518|85
1670382000000|2022-12-07 03:00:00|10525.5|10520.5|10528|10523|10529.4|10524.4|10525.5|10520.5|21
1670382300000|2022-12-07 03:05:00|10527.9|10522.9|10526.5|10521.5|10528.5|10523.5|10525.5|10520.5|64
1670382600000|2022-12-07 03:10:00|10526.3|10521.3|10530|10525|10530|10525|10526|10521|84
1670382900000|2022-12-07 03:15:00|10530.5|10525.5|10530.5|10525.5|10531.5|10526.5|10528.5|10523.5|52
1670383200000|2022-12-07 03:20:00|10530|10525|10531.5|10526.5|10532|10527|10528.5|10523.5|12
1670383500000|2022-12-07 03:25:00|10531.7|10526.7|10532.5|10527.5|10535|10530|10531.5|10526.5|19
1670383800000|2022-12-07 03:30:00|10532|10527|10529.2|10524.2|10532|10527|10529|10524|15
1670384100000|2022-12-07 03:35:00|10529|10524|10532|10527|10532.8|10527.8|10529|10524|7
1670384400000|2022-12-07 03:40:00|10531.5|10526.5|10529.5|10524.5|10531.5|10526.5|10529|10524|5
1670384700000|2022-12-07 03:45:00|10529.2|10524.2|10526|10521|10529.2|10524.2|10525.5|10520.5|9
1670385000000|2022-12-07 03:50:00|10526.1|10521.1|10526.5|10521.5|10527|10522|10525.7|10520.7|5
1670385300000|2022-12-07 03:55:00|10527|10522|10526.2|10521.2|10527|10522|10525.5|10520.5|8
1670385600000|2022-12-07 04:00:00|10526.5|10521.5|10529.7|10524.7|10529.7|10524.7|10526.4|10521.4|16
1670385900000|2022-12-07 04:05:00|10529.5|10524.5|10528.2|10523.2|10529.6|10524.6|10527.6|10522.6|7
1670386200000|2022-12-07 04:10:00|10528.1|10523.1|10529.2|10524.2|10529.5|10524.5|10527.4|10522.4|4
1670386500000|2022-12-07 04:15:00|10529.4|10524.4|10530.1|10525.1|10530.7|10525.7|10529.1|10524.1|10
1670386800000|2022-12-07 04:20:00|10530.2|10525.2|10529.3|10524.3|10530.4|10525.4|10528.6|10523.6|7
1670387100000|2022-12-07 04:25:00|10529.4|10524.4|10530.2|10525.2|10530.6|10525.6|10528.9|10523.9|7
1670387400000|2022-12-07 04:30:00|10530.1|10525.1|10530.9|10525.9|10531.9|10526.9|10529.9|10524.9|13
1670387700000|2022-12-07 04:35:00|10531.1|10526.1|10534.5|10529.5|10535.5|10530.5|10530.9|10525.9|18
1670388000000|2022-12-07 04:40:00|10534.7|10529.7|10532.9|10527.9|10535.6|10530.6|10532.9|10527.9|32
1670388300000|2022-12-07 04:45:00|10533.2|10528.2|10533.8|10528.8|10534.2|10529.2|10531.9|10526.9|66
1670388600000|2022-12-07 04:50:00|10533.6|10528.6|10534.9|10529.9|10535.7|10530.7|10532.3|10527.3|18
1670388900000|2022-12-07 04:55:00|10534.8|10529.8|10532.8|10527.8|10534.9|10529.9|10531.3|10526.3|4
1670389200000|2022-12-07 05:00:00|10532.4|10527.4|10528.6|10523.6|10532.4|10527.4|10527.6|10522.6|96
1670389500000|2022-12-07 05:05:00|10528.4|10523.4|10528.6|10523.6|10528.9|10523.9|10526.6|10521.6|36
1670389800000|2022-12-07 05:10:00|10528.8|10523.8|10527.6|10522.6|10528.9|10523.9|10526.8|10521.8|7
1670390100000|2022-12-07 05:15:00|10527.8|10522.8|10524.9|10519.9|10528.4|10523.4|10523.9|10518.9|23
1670390400000|2022-12-07 05:20:00|10525.4|10520.4|10528.5|10523.5|10529|10524|10524.9|10519.9|12
1670390700000|2022-12-07 05:25:00|10528.4|10523.4|10528.7|10523.7|10529|10524|10525.4|10520.4|17
1670391000000|2022-12-07 05:30:00|10528.9|10523.9|10527.4|10522.4|10530.2|10525.2|10526.8|10521.8|44
1670391300000|2022-12-07 05:35:00|10527.3|10522.3|10529.8|10524.8|10529.9|10524.9|10524.1|10519.1|38
1670391600000|2022-12-07 05:40:00|10529.6|10524.6|10530.9|10525.9|10532.9|10527.9|10529.3|10524.3|25
1670391900000|2022-12-07 05:45:00|10531.4|10526.4|10529|10524|10531.9|10526.9|10528.8|10523.8|26
1670392200000|2022-12-07 05:50:00|10528.8|10523.8|10530.9|10525.9|10531.3|10526.3|10528.3|10523.3|9
1670392500000|2022-12-07 05:55:00|10531|10526|10530.9|10525.9|10531.4|10526.4|10529.3|10524.3|15
1670392800000|2022-12-07 06:00:00|10530.4|10525.4|10531.7|10526.7|10532.5|10527.5|10528.4|10523.4|38
1670393100000|2022-12-07 06:05:00|10531.9|10526.9|10541.6|10536.6|10543.1|10538.1|10531.4|10526.4|106
1670393400000|2022-12-07 06:10:00|10542|10537|10545.4|10540.4|10547.1|10542.1|10542|10537|89
1670393700000|2022-12-07 06:15:00|10545.6|10540.6|10543.9|10538.9|10547.4|10542.4|10543.9|10538.9|37
1670394000000|2022-12-07 06:20:00|10544.1|10539.1|10541.9|10536.9|10544.4|10539.4|10541.3|10536.3|45
1670394300000|2022-12-07 06:25:00|10541.8|10536.8|10547.3|10542.3|10549.1|10544.1|10541.3|10536.3|44
1670394600000|2022-12-07 06:30:00|10547.1|10542.1|10546.3|10541.3|10549.9|10544.9|10544.6|10539.6|41
1670394900000|2022-12-07 06:35:00|10546.1|10541.1|10546.4|10541.4|10547.4|10542.4|10544.9|10539.9|32
1670395200000|2022-12-07 06:40:00|10546.1|10541.1|10542.9|10537.9|10546.9|10541.9|10542.3|10537.3|37
1670395500000|2022-12-07 06:45:00|10543.1|10538.1|10540.8|10535.8|10543.6|10538.6|10540.7|10535.7|28
1670395800000|2022-12-07 06:50:00|10540.6|10535.6|10546.3|10541.3|10548.9|10543.9|10540.3|10535.3|40
1670396100000|2022-12-07 06:55:00|10546.1|10541.1|10546.1|10541.1|10548.3|10543.3|10545.8|10540.8|33
1670396400000|2022-12-07 07:00:00|10545.8|10540.8|10540.4|10535.4|10546.1|10541.1|10539.8|10534.8|93
1670396700000|2022-12-07 07:05:00|10540.3|10535.3|10540.4|10535.4|10541.4|10536.4|10537.4|10532.4|43
1670397000000|2022-12-07 07:10:00|10540.3|10535.3|10549.9|10544.9|10551.4|10546.4|10538.8|10533.8|92
1670397300000|2022-12-07 07:15:00|10550.2|10545.2|10546.9|10541.9|10552.4|10547.4|10545.9|10540.9|59
1670397600000|2022-12-07 07:20:00|10546.4|10541.4|10544.4|10539.4|10546.7|10541.7|10542.3|10537.3|38
1670397900000|2022-12-07 07:25:00|10544.9|10539.9|10536.8|10531.8|10546.4|10541.4|10534.4|10529.4|100
1670398200000|2022-12-07 07:30:00|10536.6|10531.6|10532.4|10527.4|10537.4|10532.4|10530|10525|40
1670398500000|2022-12-07 07:35:00|10531.9|10526.9|10533.7|10528.7|10534.2|10529.2|10530.4|10525.4|15
1670398800000|2022-12-07 07:40:00|10533.9|10528.9|10532.9|10527.9|10534.2|10529.2|10530.4|10525.4|63
1670399100000|2022-12-07 07:45:00|10533|10528|10534.9|10529.9|10536.4|10531.4|10531.9|10526.9|52
1670399400000|2022-12-07 07:50:00|10534.6|10529.6|10530.9|10525.9|10535.1|10530.1|10529.7|10524.7|48
1670399700000|2022-12-07 07:55:00|10530.8|10525.8|10534.6|10529.6|10535.8|10530.8|10529.4|10524.4|59
1670400000000|2022-12-07 08:00:00|10534.5|10529.5|10538.3|10533.3|10541.8|10536.8|10532.8|10527.8|88
1670400300000|2022-12-07 08:05:00|10537.8|10532.8|10543.9|10538.9|10544.3|10539.3|10534.5|10529.5|51
1670400600000|2022-12-07 08:10:00|10543.8|10538.8|10539.8|10534.8|10546.3|10541.3|10539.8|10534.8|120
1670400900000|2022-12-07 08:15:00|10540.3|10535.3|10540.8|10535.8|10541.3|10536.3|10537.2|10532.2|59
1670401200000|2022-12-07 08:20:00|10541|10536|10541.5|10536.5|10544.5|10539.5|10539|10534|40
1670401500000|2022-12-07 08:25:00|10541.3|10536.3|10534|10529|10541.3|10536.3|10532|10527|74
1670401800000|2022-12-07 08:30:00|10533.8|10528.8|10539.5|10534.5|10539.8|10534.8|10532.3|10527.3|45
1670402100000|2022-12-07 08:35:00|10539.6|10534.6|10538.3|10533.3|10540.3|10535.3|10535.8|10530.8|60
1670402400000|2022-12-07 08:40:00|10538.4|10533.4|10541.8|10536.8|10543.9|10538.9|10537.1|10532.1|52
1670402700000|2022-12-07 08:45:00|10542|10537|10528.6|10523.6|10543|10538|10527.5|10522.5|90
1670403000000|2022-12-07 08:50:00|10528.5|10523.5|10521|10516|10529|10524|10520|10515|79
1670403300000|2022-12-07 08:55:00|10520.6|10515.6|10523.6|10518.6|10525.8|10520.8|10520.6|10515.6|68
1670403600000|2022-12-07 09:00:00|10524.6|10519.6|10526|10521|10529.1|10524.1|10524.1|10519.1|67
1670403900000|2022-12-07 09:05:00|10526.1|10521.1|10532.3|10527.3|10532.4|10527.4|10525.5|10520.5|37
1670404200000|2022-12-07 09:10:00|10532.4|10527.4|10526.8|10521.8|10532.4|10527.4|10525.1|10520.1|34
1670404500000|2022-12-07 09:15:00|10526.3|10521.3|10525.7|10520.7|10527.4|10522.4|10523.9|10518.9|45
1670404800000|2022-12-07 09:20:00|10525.9|10520.9|10526.5|10521.5|10527.9|10522.9|10524.2|10519.2|37
1670405100000|2022-12-07 09:25:00|10526.4|10521.4|10526.7|10521.7|10528.4|10523.4|10523.9|10518.9|78
1670405400000|2022-12-07 09:30:00|10526.9|10521.9|10526.9|10521.9|10528.4|10523.4|10523.7|10518.7|94
1670405700000|2022-12-07 09:35:00|10527.1|10522.1|10536.4|10531.4|10536.9|10531.9|10527.1|10522.1|103
1670406000000|2022-12-07 09:40:00|10535.9|10530.9|10536.8|10531.8|10539.3|10534.3|10533.4|10528.4|38
1670406300000|2022-12-07 09:45:00|10536.9|10531.9|10537.4|10532.4|10538.9|10533.9|10533.4|10528.4|38
1670406600000|2022-12-07 09:50:00|10537.9|10532.9|10532.9|10527.9|10538.1|10533.1|10532.4|10527.4|51
1670406900000|2022-12-07 09:55:00|10532.6|10527.6|10530.3|10525.3|10532.9|10527.9|10529.3|10524.3|80
1670407200000|2022-12-07 10:00:00|10530.5|10525.5|10529.8|10524.8|10531.8|10526.8|10526.8|10521.8|41
1670407500000|2022-12-07 10:05:00|10530|10525|10528.4|10523.4|10530.8|10525.8|10526.9|10521.9|48
1670407800000|2022-12-07 10:10:00|10528.2|10523.2|10520.5|10515.5|10530|10525|10518.5|10513.5|93
1670408100000|2022-12-07 10:15:00|10520.8|10515.8|10513|10508|10520.9|10515.9|10510.5|10505.5|115
1670408400000|2022-12-07 10:20:00|10512.9|10507.9|10516.5|10511.5|10518.3|10513.3|10511.7|10506.7|91
1670408700000|2022-12-07 10:25:00|10516.3|10511.3|10521.5|10516.5|10522.5|10517.5|10516|10511|75
1670409000000|2022-12-07 10:30:00|10521.7|10516.7|10523|10518|10524|10519|10519.5|10514.5|84
1670409300000|2022-12-07 10:35:00|10523.2|10518.2|10519.2|10514.2|10523.2|10518.2|10516.2|10511.2|43
1670409600000|2022-12-07 10:40:00|10519|10514|10510.2|10505.2|10519.2|10514.2|10508|10503|113
1670409900000|2022-12-07 10:45:00|10510|10505|10507.7|10502.7|10514|10509|10505.4|10500.4|76
1670410200000|2022-12-07 10:50:00|10507.6|10502.6|10511.9|10506.9|10512.8|10507.8|10507.6|10502.6|56
1670410500000|2022-12-07 10:55:00|10512.1|10507.1|10509.9|10504.9|10512.1|10507.1|10507.1|10502.1|48
1670410800000|2022-12-07 11:00:00|10509.8|10504.8|10510.4|10505.4|10513.4|10508.4|10509.1|10504.1|50
1670411100000|2022-12-07 11:05:00|10509.9|10504.9|10510.4|10505.4|10510.4|10505.4|10507.4|10502.4|27
1670411400000|2022-12-07 11:10:00|10510.7|10505.7|10514.9|10509.9|10516.9|10511.9|10507.7|10502.7|66
1670411700000|2022-12-07 11:15:00|10515.2|10510.2|10510.7|10505.7|10516.4|10511.4|10509.4|10504.4|47
1670412000000|2022-12-07 11:20:00|10510.6|10505.6|10509.3|10504.3|10510.9|10505.9|10506.8|10501.8|89
1670412300000|2022-12-07 11:25:00|10509.5|10504.5|10510.5|10505.5|10511.3|10506.3|10507.5|10502.5|35
1670412600000|2022-12-07 11:30:00|10510.6|10505.6|10510.6|10505.6|10512.1|10507.1|10509|10504|22
1670412900000|2022-12-07 11:35:00|10510.8|10505.8|10507.8|10502.8|10511.7|10506.7|10507.2|10502.2|12
1670413200000|2022-12-07 11:40:00|10508|10503|10514.4|10509.4|10514.6|10509.6|10507.7|10502.7|51
1670413500000|2022-12-07 11:45:00|10514.6|10509.6|10518.1|10513.1|10519.6|10514.6|10514.3|10509.3|62
1670413800000|2022-12-07 11:50:00|10518.3|10513.3|10517.5|10512.5|10520.5|10515.5|10516.3|10511.3|23
1670414100000|2022-12-07 11:55:00|10517.3|10512.3|10520.8|10515.8|10521|10516|10517.3|10512.3|29
1670414400000|2022-12-07 12:00:00|10521|10516|10518.3|10513.3|10524.2|10519.2|10516.5|10511.5|72
1670414700000|2022-12-07 12:05:00|10518.2|10513.2|10518.7|10513.7|10518.7|10513.7|10514.6|10509.6|76
1670415000000|2022-12-07 12:10:00|10518.2|10513.2|10515.2|10510.2|10519.5|10514.5|10514.6|10509.6|28
1670415300000|2022-12-07 12:15:00|10515.1|10510.1|10510.2|10505.2|10515.2|10510.2|10509.2|10504.2|55
1670415600000|2022-12-07 12:20:00|10510.3|10505.3|10510.7|10505.7|10514.3|10509.3|10509.2|10504.2|97
1670415900000|2022-12-07 12:25:00|10510.6|10505.6|10507.7|10502.7|10511.2|10506.2|10505.2|10500.2|90
1670416200000|2022-12-07 12:30:00|10507.4|10502.4|10504.5|10499.5|10510.9|10505.9|10503.9|10498.9|57
1670416500000|2022-12-07 12:35:00|10504.7|10499.7|10495.6|10490.6|10505.7|10500.7|10494.7|10489.7|303
1670416800000|2022-12-07 12:40:00|10495.9|10490.9|10494.9|10489.9|10497.3|10492.3|10493.3|10488.3|97
1670417100000|2022-12-07 12:45:00|10495.3|10490.3|10496.8|10491.8|10497.8|10492.8|10492.9|10487.9|83
1670417400000|2022-12-07 12:50:00|10496.6|10491.6|10494.2|10489.2|10497.6|10492.6|10490.8|10485.8|100
1670417700000|2022-12-07 12:55:00|10494.1|10489.1|10479.7|10474.7|10495.3|10490.3|10477.3|10472.3|336
1670418000000|2022-12-07 13:00:00|10479.9|10474.9|10482.4|10477.4|10482.9|10477.9|10474.8|10469.8|222
1670418300000|2022-12-07 13:05:00|10482.9|10477.9|10481.1|10476.1|10487.6|10482.6|10480.3|10475.3|145
1670418600000|2022-12-07 13:10:00|10481.4|10476.4|10484.9|10479.9|10487.4|10482.4|10480.1|10475.1|83
1670418900000|2022-12-07 13:15:00|10484.7|10479.7|10490.4|10485.4|10491.3|10486.3|10483.7|10478.7|83
1670419200000|2022-12-07 13:20:00|10490.5|10485.5|10485.7|10480.7|10490.9|10485.9|10483.1|10478.1|86
1670419500000|2022-12-07 13:25:00|10485.4|10480.4|10485.9|10480.9|10488.7|10483.7|10481.4|10476.4|195
1670419800000|2022-12-07 13:30:00|10487.7|10482.7|10478.7|10473.7|10487.7|10482.7|10477.5|10472.5|192
1670420100000|2022-12-07 13:35:00|10478.2|10473.2|10479.5|10474.5|10481.2|10476.2|10475.7|10470.7|113
1670420400000|2022-12-07 13:40:00|10479.7|10474.7|10479.2|10474.2|10480.7|10475.7|10475.2|10470.2|129
1670420700000|2022-12-07 13:45:00|10478.9|10473.9|10476.3|10471.3|10479.5|10474.5|10474.7|10469.7|113
1670421000000|2022-12-07 13:50:00|10476.5|10471.5|10462.1|10457.1|10477.7|10472.7|10462.1|10457.1|384
1670421300000|2022-12-07 13:55:00|10462.4|10457.4|10464|10459|10464.4|10459.4|10457.8|10452.8|169
1670421600000|2022-12-07 14:00:00|10463.6|10458.6|10464.1|10459.1|10467.4|10462.4|10455.9|10450.9|125
1670421900000|2022-12-07 14:05:00|10463.9|10458.9|10465.9|10460.9|10466.8|10461.8|10459.9|10454.9|119
1670422200000|2022-12-07 14:10:00|10465.6|10460.6|10469|10464|10471.3|10466.3|10463.6|10458.6|201
1670422500000|2022-12-07 14:15:00|10468.6|10463.6|10475.7|10470.7|10476.1|10471.1|10465.8|10460.8|348
1670422800000|2022-12-07 14:20:00|10475.9|10470.9|10467.1|10462.1|10475.9|10470.9|10465.1|10460.1|112
1670423100000|2022-12-07 14:25:00|10467.2|10462.2|10478.1|10473.1|10480.2|10475.2|10467.2|10462.2|103
1670423400000|2022-12-07 14:30:00|10478.2|10473.2|10472.9|10467.9|10478.2|10473.2|10469.9|10464.9|214
1670423700000|2022-12-07 14:35:00|10472.7|10467.7|10469.7|10464.7|10474.2|10469.2|10467.4|10462.4|302
1670424000000|2022-12-07 14:40:00|10470.1|10465.1|10478.4|10473.4|10479.7|10474.7|10468.6|10463.6|222
1670424300000|2022-12-07 14:45:00|10478.7|10473.7|10478.8|10473.8|10481.3|10476.3|10475.4|10470.4|174
1670424600000|2022-12-07 14:50:00|10478.6|10473.6|10480.6|10475.6|10484.3|10479.3|10474.1|10469.1|275
1670424900000|2022-12-07 14:55:00|10480.5|10475.5|10481.6|10476.6|10482.9|10477.9|10476.1|10471.1|143
1670425200000|2022-12-07 15:00:00|10481.3|10476.3|10478.6|10473.6|10486.1|10481.1|10475.5|10470.5|498
1670425500000|2022-12-07 15:05:00|10478.8|10473.8|10472.3|10467.3|10479.8|10474.8|10468.7|10463.7|186
1670425800000|2022-12-07 15:10:00|10472.1|10467.1|10480.3|10475.3|10493.9|10488.9|10471.1|10466.1|1285
1670426100000|2022-12-07 15:15:00|10480.1|10475.1|10478.4|10473.4|10484.6|10479.6|10472.1|10467.1|164
1670426400000|2022-12-07 15:20:00|10478.6|10473.6|10480.3|10475.3|10482.9|10477.9|10472.8|10467.8|198
1670426700000|2022-12-07 15:25:00|10479.9|10474.9|10472.8|10467.8|10486.3|10481.3|10472.6|10467.6|123
1670427000000|2022-12-07 15:30:00|10473.1|10468.1|10481.3|10476.3|10482.1|10477.1|10471.4|10466.4|158
1670427300000|2022-12-07 15:35:00|10481.2|10476.2|10490.3|10485.3|10490.3|10485.3|10478.5|10473.5|138
1670427600000|2022-12-07 15:40:00|10490.4|10485.4|10484.8|10479.8|10490.4|10485.4|10481.8|10476.8|159
1670427900000|2022-12-07 15:45:00|10485|10480|10492.8|10487.8|10496.2|10491.2|10484.5|10479.5|261
1670428200000|2022-12-07 15:50:00|10493.1|10488.1|10486.8|10481.8|10494|10489|10481.8|10476.8|189
1670428500000|2022-12-07 15:55:00|10486.7|10481.7|10488.3|10483.3|10492.2|10487.2|10484.8|10479.8|118
1670428800000|2022-12-07 16:00:00|10488.1|10483.1|10486.1|10481.1|10491.4|10486.4|10485.3|10480.3|126
1670429100000|2022-12-07 16:05:00|10486.4|10481.4|10487.8|10482.8|10489.9|10484.9|10483.1|10478.1|142
1670429400000|2022-12-07 16:10:00|10488.3|10483.3|10495.8|10490.8|10496.1|10491.1|10487.5|10482.5|78
1670429700000|2022-12-07 16:15:00|10496.1|10491.1|10499.4|10494.4|10500.8|10495.8|10495.8|10490.8|139
1670430000000|2022-12-07 16:20:00|10499.6|10494.6|10501.9|10496.9|10503.1|10498.1|10498.1|10493.1|107
1670430300000|2022-12-07 16:25:00|10502.1|10497.1|10501.9|10496.9|10503.5|10498.5|10497.6|10492.6|90
1670430600000|2022-12-07 16:30:00|10502.1|10497.1|10502.3|10497.3|10505.6|10500.6|10501.5|10496.5|125
1670430900000|2022-12-07 16:35:00|10502.1|10497.1|10494.9|10489.9|10502.8|10497.8|10494.1|10489.1|68
1670431200000|2022-12-07 16:40:00|10494.8|10489.8|10500|10495|10500.6|10495.6|10492.5|10487.5|56
1670431500000|2022-12-07 16:45:00|10500.1|10495.1|10496.5|10491.5|10500.8|10495.8|10495.5|10490.5|38
1670431800000|2022-12-07 16:50:00|10496.3|10491.3|10491.8|10486.8|10496.5|10491.5|10489.8|10484.8|58
1670432100000|2022-12-07 16:55:00|10491.7|10486.7|10491.1|10486.1|10492.4|10487.4|10487.6|10482.6|45
1670432400000|2022-12-07 17:00:00|10491|10486|10492.1|10487.1|10495|10490|10486.8|10481.8|132
1670432700000|2022-12-07 17:05:00|10492.6|10487.6|10493.3|10488.3|10495.1|10490.1|10491.8|10486.8|39
1670433000000|2022-12-07 17:10:00|10493.2|10488.2|10493.3|10488.3|10495.3|10490.3|10491.5|10486.5|42
1670433300000|2022-12-07 17:15:00|10493.5|10488.5|10484.7|10479.7|10493.5|10488.5|10483.7|10478.7|96
1670433600000|2022-12-07 17:20:00|10484.5|10479.5|10479.8|10474.8|10484.5|10479.5|10478.7|10473.7|91
1670433900000|2022-12-07 17:25:00|10479.7|10474.7|10480|10475|10480.3|10475.3|10474.2|10469.2|236
1670434200000|2022-12-07 17:30:00|10479.8|10474.8|10480.2|10475.2|10482.5|10477.5|10477.5|10472.5|94
1670434500000|2022-12-07 17:35:00|10480.5|10475.5|10484.7|10479.7|10485|10480|10478.7|10473.7|69
1670434800000|2022-12-07 17:40:00|10484.8|10479.8|10481.2|10476.2|10484.8|10479.8|10480.2|10475.2|50
1670435100000|2022-12-07 17:45:00|10481.3|10476.3|10482.7|10477.7|10483.5|10478.5|10479.2|10474.2|36
1670435400000|2022-12-07 17:50:00|10483|10478|10476.3|10471.3|10483.3|10478.3|10476.2|10471.2|33
1670435700000|2022-12-07 17:55:00|10476.5|10471.5|10477|10472|10479.2|10474.2|10475.7|10470.7|51
1670436000000|2022-12-07 18:00:00|10476.7|10471.7|10474.8|10469.8|10478.2|10473.2|10473.7|10468.7|52
1670436300000|2022-12-07 18:05:00|10475|10470|10472.7|10467.7|10476|10471|10470.7|10465.7|69
1670436600000|2022-12-07 18:10:00|10472.5|10467.5|10470.7|10465.7|10474|10469|10470.2|10465.2|41
1670436900000|2022-12-07 18:15:00|10470.8|10465.8|10467.5|10462.5|10471.8|10466.8|10466.7|10461.7|198
1670437200000|2022-12-07 18:20:00|10467.7|10462.7|10468.7|10463.7|10470.7|10465.7|10467|10462|58
1670437500000|2022-12-07 18:25:00|10468.8|10463.8|10475.5|10470.5|10475.8|10470.8|10468.8|10463.8|71
1670437800000|2022-12-07 18:30:00|10475.8|10470.8|10473.7|10468.7|10477|10472|10473.7|10468.7|158
1670438100000|2022-12-07 18:35:00|10473.8|10468.8|10475.8|10470.8|10476.2|10471.2|10472.7|10467.7|42
1670438400000|2022-12-07 18:40:00|10475.7|10470.7|10475.8|10470.8|10476.3|10471.3|10473.8|10468.8|44
1670438700000|2022-12-07 18:45:00|10476|10471|10475.3|10470.3|10476.8|10471.8|10474.2|10469.2|41
1670439000000|2022-12-07 18:50:00|10475.8|10470.8|10478.8|10473.8|10479.8|10474.8|10475.3|10470.3|37
1670439300000|2022-12-07 18:55:00|10478.5|10473.5|10482.1|10477.1|10482.3|10477.3|10477.8|10472.8|100
1670439600000|2022-12-07 19:00:00|10481.8|10476.8|10483.3|10478.3|10486.3|10481.3|10481.3|10476.3|93
1670439900000|2022-12-07 19:05:00|10483.1|10478.1|10482.8|10477.8|10483.3|10478.3|10480.8|10475.8|27
1670440200000|2022-12-07 19:10:00|10483.1|10478.1|10477.6|10472.6|10484.6|10479.6|10477.5|10472.5|40
1670440500000|2022-12-07 19:15:00|10477.8|10472.8|10475|10470|10478.3|10473.3|10474.6|10469.6|70
1670440800000|2022-12-07 19:20:00|10475.1|10470.1|10477|10472|10479|10474|10474.8|10469.8|26
1670441100000|2022-12-07 19:25:00|10476.7|10471.7|10476.8|10471.8|10477|10472|10474.5|10469.5|82
1670441400000|2022-12-07 19:30:00|10476.7|10471.7|10475.7|10470.7|10479|10474|10475.5|10470.5|18
1670441700000|2022-12-07 19:35:00|10476|10471|10476.7|10471.7|10478.7|10473.7|10476|10471|30
1670442000000|2022-12-07 19:40:00|10476.2|10471.2|10475.5|10470.5|10477|10472|10474.7|10469.7|90
1670442300000|2022-12-07 19:45:00|10475.7|10470.7|10477.2|10472.2|10478.2|10473.2|10475|10470|107
1670442600000|2022-12-07 19:50:00|10477.5|10472.5|10480.7|10475.7|10481.2|10476.2|10477.5|10472.5|136
1670442900000|2022-12-07 19:55:00|10480.8|10475.8|10479.2|10474.2|10482|10477|10478.5|10473.5|346
1670443200000|2022-12-07 20:00:00|10479.5|10474.5|10479.5|10474.5|10479.7|10474.7|10477.2|10472.2|196
1670443500000|2022-12-07 20:05:00|10479.7|10474.7|10481.7|10476.7|10482.7|10477.7|10479|10474|65
1670443800000|2022-12-07 20:10:00|10481.5|10476.5|10479.5|10474.5|10481.7|10476.7|10479.4|10474.4|74
1670444100000|2022-12-07 20:15:00|10479.7|10474.7|10484.2|10479.2|10484.5|10479.5|10477.4|10472.4|94
1670444400000|2022-12-07 20:20:00|10484.5|10479.5|10488.2|10483.2|10490.2|10485.2|10483.7|10478.7|140
1670444700000|2022-12-07 20:25:00|10488|10483|10486.5|10481.5|10488.7|10483.7|10485.7|10480.7|80
1670445000000|2022-12-07 20:30:00|10486.7|10481.7|10487.7|10482.7|10488.2|10483.2|10485|10480|38
1670445300000|2022-12-07 20:35:00|10487.2|10482.2|10484.7|10479.7|10488.2|10483.2|10484.7|10479.7|28
1670445600000|2022-12-07 20:40:00|10484.5|10479.5|10485.7|10480.7|10487.2|10482.2|10484.5|10479.5|32
1670445900000|2022-12-07 20:45:00|10485.9|10480.9|10486.1|10481.1|10487.2|10482.2|10485.6|10480.6|19
1670446200000|2022-12-07 20:50:00|10486.2|10481.2|10484.2|10479.2|10486.2|10481.2|10483.9|10478.9|29
1670446500000|2022-12-07 20:55:00|10484.4|10479.4|10485.3|10480.3|10485.6|10480.6|10482.1|10477.1|69
1670446800000|2022-12-07 21:00:00|10485.4|10480.4|10484.6|10479.6|10485.8|10480.8|10483.6|10478.6|48
1670447100000|2022-12-07 21:05:00|10484.2|10479.2|10485.2|10480.2|10485.7|10480.7|10484.2|10479.2|8
1670447400000|2022-12-07 21:10:00|10485.1|10480.1|10484.7|10479.7|10485.2|10480.2|10484.6|10479.6|4
1670447700000|2022-12-07 21:15:00|10484.9|10479.9|10485.1|10480.1|10485.3|10480.3|10484.7|10479.7|7
1670448000000|2022-12-07 21:20:00|10485|10480|10486.7|10481.7|10486.7|10481.7|10484.4|10479.4|17
1670448300000|2022-12-07 21:25:00|10486.9|10481.9|10485.4|10480.4|10489.2|10484.2|10485.4|10480.4|30
1670448600000|2022-12-07 21:30:00|10485.6|10480.6|10490.1|10485.1|10491.6|10486.6|10485.4|10480.4|15
1670448900000|2022-12-07 21:35:00|10490.2|10485.2|10489.1|10484.1|10491.1|10486.1|10489.1|10484.1|12
1670449200000|2022-12-07 21:40:00|10488.6|10483.6|10488.3|10483.3|10489.1|10484.1|10487.6|10482.6|4
1670449500000|2022-12-07 21:45:00|10488.6|10483.6|10489.1|10484.1|10490.1|10485.1|10488.1|10483.1|5
1670449800000|2022-12-07 21:50:00|10489.3|10484.3|10489.8|10484.8|10490.1|10485.1|10489.1|10484.1|5
1670450100000|2022-12-07 21:55:00|10489.6|10484.6|10493.8|10486.8|10493.8|10487.7|10489.6|10483.8|24
1670461200000|2022-12-08 01:00:00|10496.5|10491.5|10502.7|10497.7|10503.5|10498.5|10495.8|10490.8|140
1670461500000|2022-12-08 01:05:00|10502.8|10497.8|10501.9|10496.9|10503.4|10498.4|10500.4|10495.4|52
1670461800000|2022-12-08 01:10:00|10501.8|10496.8|10502.4|10497.4|10502.9|10497.9|10500.5|10495.5|29
1670462100000|2022-12-08 01:15:00|10502.9|10497.9|10506.9|10501.9|10509.4|10504.4|10501.1|10496.1|51
1670462400000|2022-12-08 01:20:00|10507.1|10502.1|10503.4|10498.4|10508.4|10503.4|10502.7|10497.7|66
1670462700000|2022-12-08 01:25:00|10502.9|10497.9|10503.4|10498.4|10503.4|10498.4|10499.9|10494.9|48
1670463000000|2022-12-08 01:30:00|10503.2|10498.2|10504.4|10499.4|10504.4|10499.4|10500.9|10495.9|37
1670463300000|2022-12-08 01:35:00|10504.7|10499.7|10501.6|10496.6|10504.9|10499.9|10501.2|10496.2|25
1670463600000|2022-12-08 01:40:00|10501.2|10496.2|10504.4|10499.4|10505.4|10500.4|10501.1|10496.1|35
1670463900000|2022-12-08 01:45:00|10504.2|10499.2|10500.9|10495.9|10504.2|10499.2|10500.8|10495.8|45
1670464200000|2022-12-08 01:50:00|10501.1|10496.1|10504.6|10499.6|10504.7|10499.7|10501.1|10496.1|7
1670464500000|2022-12-08 01:55:00|10504.7|10499.7|10502.2|10497.2|10504.7|10499.7|10501.6|10496.6|16
1670464800000|2022-12-08 02:00:00|10502.1|10497.1|10500.2|10495.2|10503.7|10498.7|10500.2|10495.2|16
1670465100000|2022-12-08 02:05:00|10500.1|10495.1|10499.4|10494.4|10500.4|10495.4|10496.1|10491.1|117
1670465400000|2022-12-08 02:10:00|10499.1|10494.1|10499|10494|10499.6|10494.6|10497.1|10492.1|22
1670465700000|2022-12-08 02:15:00|10498.9|10493.9|10501.4|10496.4|10501.6|10496.6|10497.2|10492.2|22
1670466000000|2022-12-08 02:20:00|10501.7|10496.7|10500.9|10495.9|10502.4|10497.4|10499.4|10494.4|45
1670466300000|2022-12-08 02:25:00|10501.4|10496.4|10502.9|10497.9|10502.9|10497.9|10500.9|10495.9|19
1670466600000|2022-12-08 02:30:00|10503|10498|10502.4|10497.4|10503.6|10498.6|10499.2|10494.2|18
1670466900000|2022-12-08 02:35:00|10502.6|10497.6|10502.4|10497.4|10504.4|10499.4|10501.4|10496.4|11
1670467200000|2022-12-08 02:40:00|10502.5|10497.5|10501.9|10496.9|10503.9|10498.9|10501.9|10496.9|10
1670467500000|2022-12-08 02:45:00|10501.7|10496.7|10500.6|10495.6|10502.1|10497.1|10498.6|10493.6|17
1670467800000|2022-12-08 02:50:00|10500.9|10495.9|10501.4|10496.4|10503.6|10498.6|10500.6|10495.6|22
1670468100000|2022-12-08 02:55:00|10501.1|10496.1|10507.1|10502.1|10507.9|10502.9|10501.1|10496.1|56
1670468400000|2022-12-08 03:00:00|10506.9|10501.9|10506.9|10501.9|10509.4|10504.4|10506.5|10501.5|29
1670468700000|2022-12-08 03:05:00|10506.8|10501.8|10502.1|10497.1|10506.8|10501.8|10501.6|10496.6|12
1670469000000|2022-12-08 03:10:00|10501.9|10496.9|10500.1|10495.1|10503.6|10498.6|10499.7|10494.7|17
1670469300000|2022-12-08 03:15:00|10500.6|10495.6|10499.6|10494.6|10501.6|10496.6|10499.6|10494.6|17
1670469600000|2022-12-08 03:20:00|10499.4|10494.4|10498.6|10493.6|10499.6|10494.6|10498.3|10493.3|27
1670469900000|2022-12-08 03:25:00|10498.4|10493.4|10500.3|10495.3|10501.4|10496.4|10498.3|10493.3|11
1670470200000|2022-12-08 03:30:00|10500.4|10495.4|10499.4|10494.4|10501.3|10496.3|10499.3|10494.3|9
1670470500000|2022-12-08 03:35:00|10499.6|10494.6|10499.6|10494.6|10500.2|10495.2|10497.9|10492.9|15
1670470800000|2022-12-08 03:40:00|10499.8|10494.8|10498.4|10493.4|10501.1|10496.1|10498.3|10493.3|13
1670471100000|2022-12-08 03:45:00|10498.6|10493.6|10501.7|10496.7|10502.6|10497.6|10498.6|10493.6|8
1670471400000|2022-12-08 03:50:00|10501.9|10496.9|10500.1|10495.1|10502.6|10497.6|10500.1|10495.1|7
1670471700000|2022-12-08 03:55:00|10499.9|10494.9|10499.1|10494.1|10500.6|10495.6|10497.8|10492.8|14
1670472000000|2022-12-08 04:00:00|10498.8|10493.8|10501.1|10496.1|10502.6|10497.6|10498.6|10493.6|13
1670472300000|2022-12-08 04:05:00|10501.4|10496.4|10505.3|10500.3|10505.6|10500.6|10501.3|10496.3|17
1670472600000|2022-12-08 04:10:00|10505.4|10500.4|10505.8|10500.8|10507.1|10502.1|10504.6|10499.6|12
1670472900000|2022-12-08 04:15:00|10505.9|10500.9|10507.6|10502.6|10508.9|10503.9|10505.3|10500.3|21
1670473200000|2022-12-08 04:20:00|10507.1|10502.1|10510.9|10505.9|10510.9|10505.9|10506.1|10501.1|15
1670473500000|2022-12-08 04:25:00|10510.8|10505.8|10509.4|10504.4|10510.8|10505.8|10508.6|10503.6|20
1670473800000|2022-12-08 04:30:00|10509.6|10504.6|10508.9|10503.9|10510.4|10505.4|10507.6|10502.6|9
1670474100000|2022-12-08 04:35:00|10509.1|10504.1|10506.1|10501.1|10509.1|10504.1|10505.4|10500.4|18
1670474400000|2022-12-08 04:40:00|10506.2|10501.2|10505.1|10500.1|10506.9|10501.9|10504.8|10499.8|51
1670474700000|2022-12-08 04:45:00|10505.3|10500.3|10504.1|10499.1|10506.4|10501.4|10503.1|10498.1|10
1670475000000|2022-12-08 04:50:00|10504.4|10499.4|10504.4|10499.4|10506.4|10501.4|10503.3|10498.3|4
1670475300000|2022-12-08 04:55:00|10504.9|10499.9|10502.4|10497.4|10504.9|10499.9|10501.1|10496.1|10
1670475600000|2022-12-08 05:00:00|10502.6|10497.6|10503.9|10498.9|10504.6|10499.6|10502.1|10497.1|59
1670475900000|2022-12-08 05:05:00|10504.1|10499.1|10505.7|10500.7|10505.7|10500.7|10503.5|10498.5|13
1670476200000|2022-12-08 05:10:00|10505.4|10500.4|10506.4|10501.4|10507.5|10502.5|10505.4|10500.4|88
1670476500000|2022-12-08 05:15:00|10506.7|10501.7|10507.4|10502.4|10508.2|10503.2|10506.4|10501.4|11
1670476800000|2022-12-08 05:20:00|10507.7|10502.7|10509.4|10504.4|10509.4|10504.4|10507.4|10502.4|13
1670477100000|2022-12-08 05:25:00|10509|10504|10507.9|10502.9|10510.7|10505.7|10507.9|10502.9|10
1670477400000|2022-12-08 05:30:00|10507.8|10502.8|10504.9|10499.9|10507.8|10502.8|10503.3|10498.3|20
1670477700000|2022-12-08 05:35:00|10504.8|10499.8|10503.6|10498.6|10504.9|10499.9|10503.3|10498.3|9
1670478000000|2022-12-08 05:40:00|10503.9|10498.9|10506.1|10501.1|10506.4|10501.4|10501.4|10496.4|4
1670478300000|2022-12-08 05:45:00|10505.9|10500.9|10505.4|10500.4|10506.9|10501.9|10504.9|10499.9|11
1670478600000|2022-12-08 05:50:00|10505.1|10500.1|10503.2|10498.2|10505.2|10500.2|10502.4|10497.4|9
1670478900000|2022-12-08 05:55:00|10503.4|10498.4|10502.4|10497.4|10503.4|10498.4|10499.4|10494.4|20
1670479200000|2022-12-08 06:00:00|10502.5|10497.5|10499.7|10494.7|10503.4|10498.4|10499.7|10494.7|17
1670479500000|2022-12-08 06:05:00|10499.4|10494.4|10499.4|10494.4|10500.1|10495.1|10497.9|10492.9|17
1670479800000|2022-12-08 06:10:00|10499.6|10494.6|10495.4|10490.4|10499.9|10494.9|10494.9|10489.9|18
1670480100000|2022-12-08 06:15:00|10495.5|10490.5|10494.2|10489.2|10496.2|10491.2|10493.4|10488.4|14
1670480400000|2022-12-08 06:20:00|10494.5|10489.5|10495.9|10490.9|10497.6|10492.6|10494.5|10489.5|13
1670480700000|2022-12-08 06:25:00|10496.4|10491.4|10494.4|10489.4|10497.4|10492.4|10493.9|10488.9|9
1670481000000|2022-12-08 06:30:00|10494.9|10489.9|10492.1|10487.1|10495.6|10490.6|10491.9|10486.9|57
1670481300000|2022-12-08 06:35:00|10491.6|10486.6|10488.4|10483.4|10491.9|10486.9|10487.4|10482.4|75
1670481600000|2022-12-08 06:40:00|10488.6|10483.6|10487.6|10482.6|10488.6|10483.6|10485.3|10480.3|29
1670481900000|2022-12-08 06:45:00|10487.9|10482.9|10485.2|10480.2|10488.2|10483.2|10484.4|10479.4|32
1670482200000|2022-12-08 06:50:00|10485.4|10480.4|10485.4|10480.4|10487.7|10482.7|10485.4|10480.4|22
1670482500000|2022-12-08 06:55:00|10485.2|10480.2|10488.4|10483.4|10489.4|10484.4|10484.2|10479.2|17
1670482800000|2022-12-08 07:00:00|10489|10484|10491.1|10486.1|10491.7|10486.7|10484.1|10479.1|54
1670483100000|2022-12-08 07:05:00|10491.2|10486.2|10489.2|10484.2|10491.7|10486.7|10488.1|10483.1|23
1670483400000|2022-12-08 07:10:00|10489.1|10484.1|10491.2|10486.2|10491.7|10486.7|10487.6|10482.6|23
1670483700000|2022-12-08 07:15:00|10491.3|10486.3|10490.6|10485.6|10492.2|10487.2|10489.9|10484.9|28
1670484000000|2022-12-08 07:20:00|10490.7|10485.7|10483.6|10478.6|10490.7|10485.7|10483.1|10478.1|58
1670484300000|2022-12-08 07:25:00|10483.7|10478.7|10485.2|10480.2|10488.5|10483.5|10482.9|10477.9|81
1670484600000|2022-12-08 07:30:00|10485.4|10480.4|10479.2|10474.2|10485.7|10480.7|10477.9|10472.9|136
1670484900000|2022-12-08 07:35:00|10479.4|10474.4|10476.2|10471.2|10480.9|10475.9|10475.4|10470.4|85
1670485200000|2022-12-08 07:40:00|10476.4|10471.4|10478.2|10473.2|10478.7|10473.7|10475.4|10470.4|35
1670485500000|2022-12-08 07:45:00|10478.4|10473.4|10480.4|10475.4|10482.7|10477.7|10477.4|10472.4|84
1670485800000|2022-12-08 07:50:00|10480.5|10475.5|10479.7|10474.7|10481.4|10476.4|10475.6|10470.6|62
1670486100000|2022-12-08 07:55:00|10479.9|10474.9|10480.4|10475.4|10483.9|10478.9|10479.6|10474.6|89
1670486400000|2022-12-08 08:00:00|10480.5|10475.5|10485.5|10480.5|10488.5|10483.5|10480.5|10475.5|139
1670486700000|2022-12-08 08:05:00|10485.9|10480.9|10486.7|10481.7|10489.9|10484.9|10483.4|10478.4|54
1670487000000|2022-12-08 08:10:00|10486.5|10481.5|10485.9|10480.9|10487.7|10482.7|10481.9|10476.9|64
1670487300000|2022-12-08 08:15:00|10485.7|10480.7|10484.4|10479.4|10486.1|10481.1|10481.4|10476.4|51
1670487600000|2022-12-08 08:20:00|10484.1|10479.1|10488.4|10483.4|10491.9|10486.9|10484.1|10479.1|47
1670487900000|2022-12-08 08:25:00|10488.7|10483.7|10486.6|10481.6|10493.4|10488.4|10486.4|10481.4|43
1670488200000|2022-12-08 08:30:00|10486.4|10481.4|10490.4|10485.4|10491.4|10486.4|10485.8|10480.8|29
1670488500000|2022-12-08 08:35:00|10490.6|10485.6|10492.6|10487.6|10494.1|10489.1|10487.8|10482.8|28
1670488800000|2022-12-08 08:40:00|10492.9|10487.9|10491.8|10486.8|10494.4|10489.4|10491|10486|36
1670489100000|2022-12-08 08:45:00|10491.9|10486.9|10493.8|10488.8|10494.1|10489.1|10488.9|10483.9|54
1670489400000|2022-12-08 08:50:00|10493.9|10488.9|10492.1|10487.1|10494.8|10489.8|10490.8|10485.8|46
1670489700000|2022-12-08 08:55:00|10492|10487|10484.6|10479.6|10493.6|10488.6|10484.1|10479.1|64
1670490000000|2022-12-08 09:00:00|10484.5|10479.5|10492.2|10487.2|10492.2|10487.2|10484.1|10479.1|54
1670490300000|2022-12-08 09:05:00|10492.6|10487.6|10489.1|10484.1|10494.8|10489.8|10488.8|10483.8|71
1670490600000|2022-12-08 09:10:00|10489.2|10484.2|10489.3|10484.3|10492.1|10487.1|10488.5|10483.5|40
1670490900000|2022-12-08 09:15:00|10489.1|10484.1|10495.9|10490.9|10497.3|10492.3|10489.1|10484.1|67
1670491200000|2022-12-08 09:20:00|10496.1|10491.1|10500.3|10495.3|10501.1|10496.1|10496.1|10491.1|73
1670491500000|2022-12-08 09:25:00|10500.5|10495.5|10502|10497|10504.5|10499.5|10500.3|10495.3|33
1670491800000|2022-12-08 09:30:00|10502.1|10497.1|10505.1|10500.1|10505.6|10500.6|10500.5|10495.5|67
1670492100000|2022-12-08 09:35:00|10505.3|10500.3|10507.3|10502.3|10507.9|10502.9|10505.3|10500.3|133
1670492400000|2022-12-08 09:40:00|10506.8|10501.8|10509.3|10504.3|10515.4|10510.4|10506.8|10501.8|113
1670492700000|2022-12-08 09:45:00|10509.1|10504.1|10513.1|10508.1|10513.1|10508.1|10507.3|10502.3|61
1670493000000|2022-12-08 09:50:00|10512.8|10507.8|10508|10503|10514.3|10509.3|10507.8|10502.8|89
1670493300000|2022-12-08 09:55:00|10507.8|10502.8|10508.8|10503.8|10511.6|10506.6|10507.5|10502.5|30
1670493600000|2022-12-08 10:00:00|10509.3|10504.3|10507.6|10502.6|10510.3|10505.3|10507|10502|40
1670493900000|2022-12-08 10:05:00|10507.8|10502.8|10506.6|10501.6|10509.3|10504.3|10505.3|10500.3|63
1670494200000|2022-12-08 10:10:00|10506.8|10501.8|10507.8|10502.8|10508.8|10503.8|10506.6|10501.6|51
1670494500000|2022-12-08 10:15:00|10508.1|10503.1|10507.3|10502.3|10509.1|10504.1|10506|10501|53
1670494800000|2022-12-08 10:20:00|10507.6|10502.6|10510.9|10505.9|10511.6|10506.6|10507|10502|56
1670495100000|2022-12-08 10:25:00|10510.8|10505.8|10506.8|10501.8|10510.8|10505.8|10505.1|10500.1|92
1670495400000|2022-12-08 10:30:00|10506.7|10501.7|10503.7|10498.7|10510.8|10505.8|10502.8|10497.8|72
1670495700000|2022-12-08 10:35:00|10503.3|10498.3|10501.8|10496.8|10505.3|10500.3|10500.8|10495.8|67
1670496000000|2022-12-08 10:40:00|10501.6|10496.6|10501.3|10496.3|10504.4|10499.4|10501.3|10496.3|134
1670496300000|2022-12-08 10:45:00|10501.4|10496.4|10504.6|10499.6|10505.6|10500.6|10501.3|10496.3|46
1670496600000|2022-12-08 10:50:00|10504.8|10499.8|10501.7|10496.7|10507.8|10502.8|10501.7|10496.7|54
1670496900000|2022-12-08 10:55:00|10501.3|10496.3|10495|10490|10501.3|10496.3|10493.8|10488.8|101
1670497200000|2022-12-08 11:00:00|10494.8|10489.8|10495.3|10490.3|10497.3|10492.3|10493.3|10488.3|46
1670497500000|2022-12-08 11:05:00|10495.4|10490.4|10498.8|10493.8|10500.8|10495.8|10495.4|10490.4|37
1670497800000|2022-12-08 11:10:00|10499.3|10494.3|10497.6|10492.6|10499.7|10494.7|10496.1|10491.1|15
1670498100000|2022-12-08 11:15:00|10497.8|10492.8|10505.7|10500.7|10505.8|10500.8|10497.3|10492.3|32
1670498400000|2022-12-08 11:20:00|10506.2|10501.2|10505.1|10500.1|10510.8|10505.8|10505.1|10500.1|66
1670498700000|2022-12-08 11:25:00|10504.8|10499.8|10502.8|10497.8|10506.3|10501.3|10502.5|10497.5|38
1670499000000|2022-12-08 11:30:00|10503.1|10498.1|10498.8|10493.8|10504.1|10499.1|10498.5|10493.5|38
1670499300000|2022-12-08 11:35:00|10499|10494|10496|10491|10499.8|10494.8|10495.6|10490.6|30
1670499600000|2022-12-08 11:40:00|10495.8|10490.8|10500|10495|10501|10496|10495.6|10490.6|47
1670499900000|2022-12-08 11:45:00|10499.8|10494.8|10496.8|10491.8|10502|10497|10496.5|10491.5|34
1670500200000|2022-12-08 11:50:00|10496.6|10491.6|10494.3|10489.3|10497.3|10492.3|10493.3|10488.3|49
1670500500000|2022-12-08 11:55:00|10494.8|10489.8|10494.8|10489.8|10495.8|10490.8|10491.3|10486.3|38
1670500800000|2022-12-08 12:00:00|10495|10490|10494|10489|10498.5|10493.5|10493.5|10488.5|41
1670501100000|2022-12-08 12:05:00|10493.8|10488.8|10492|10487|10496.3|10491.3|10491.6|10486.6|28
1670501400000|2022-12-08 12:10:00|10491.8|10486.8|10492.6|10487.6|10492.6|10487.6|10487.5|10482.5|47
1670501700000|2022-12-08 12:15:00|10492.5|10487.5|10490.6|10485.6|10493.7|10488.7|10490.1|10485.1|23
1670502000000|2022-12-08 12:20:00|10490.8|10485.8|10487|10482|10491.5|10486.5|10485.3|10480.3|67
1670502300000|2022-12-08 12:25:00|10487.1|10482.1|10488.6|10483.6|10490.1|10485.1|10486.5|10481.5|38
1670502600000|2022-12-08 12:30:00|10489.1|10484.1|10484.1|10479.1|10492.1|10487.1|10483.8|10478.8|44
1670502900000|2022-12-08 12:35:00|10484|10479|10485.1|10480.1|10488.5|10483.5|10484|10479|45
1670503200000|2022-12-08 12:40:00|10485.3|10480.3|10484.3|10479.3|10485.3|10480.3|10481|10476|117
1670503500000|2022-12-08 12:45:00|10484|10479|10483.5|10478.5|10485.7|10480.7|10481|10476|45
1670503800000|2022-12-08 12:50:00|10483.3|10478.3|10484|10479|10485.5|10480.5|10480.3|10475.3|48
1670504100000|2022-12-08 12:55:00|10483.5|10478.5|10482.8|10477.8|10487.2|10482.2|10482.2|10477.2|52
1670504400000|2022-12-08 13:00:00|10483|10478|10483.3|10478.3|10486.5|10481.5|10481.8|10476.8|97
1670504700000|2022-12-08 13:05:00|10483.5|10478.5|10479.8|10474.8|10484.5|10479.5|10478.3|10473.3|65
1670505000000|2022-12-08 13:10:00|10479.7|10474.7|10480.8|10475.8|10481.5|10476.5|10477.1|10472.1|94
1670505300000|2022-12-08 13:15:00|10480.5|10475.5|10480.8|10475.8|10483.8|10478.8|10480.3|10475.3|62
1670505600000|2022-12-08 13:20:00|10480.5|10475.5|10475.7|10470.7|10481|10476|10473.8|10468.8|144
1670505900000|2022-12-08 13:25:00|10475.5|10470.5|10476.5|10471.5|10477.7|10472.7|10473.8|10468.8|47
1670506200000|2022-12-08 13:30:00|10476|10471|10471.9|10466.9|10479.5|10474.5|10467.5|10462.5|236
1670506500000|2022-12-08 13:35:00|10471.7|10466.7|10470.5|10465.5|10472|10467|10463.2|10458.2|234
1670506800000|2022-12-08 13:40:00|10470.4|10465.4|10480.9|10475.9|10484|10479|10468.9|10463.9|327
1670507100000|2022-12-08 13:45:00|10481|10476|10479.2|10474.2|10483.4|10478.4|10476.6|10471.6|203
1670507400000|2022-12-08 13:50:00|10479.1|10474.1|10484.9|10479.9|10484.9|10479.9|10476.9|10471.9|119
1670507700000|2022-12-08 13:55:00|10485.2|10480.2|10476.7|10471.7|10486.2|10481.2|10475.7|10470.7|134
1670508000000|2022-12-08 14:00:00|10476.2|10471.2|10468.4|10463.4|10476.5|10471.5|10465.2|10460.2|266
1670508300000|2022-12-08 14:05:00|10468.2|10463.2|10470.5|10465.5|10472.5|10467.5|10465.2|10460.2|99
1670508600000|2022-12-08 14:10:00|10470.7|10465.7|10475.9|10470.9|10478.7|10473.7|10470.7|10465.7|159
1670508900000|2022-12-08 14:15:00|10476.2|10471.2|10479.2|10474.2|10480.5|10475.5|10474.5|10469.5|141
1670509200000|2022-12-08 14:20:00|10479.4|10474.4|10474.1|10469.1|10479.7|10474.7|10471.4|10466.4|81
1670509500000|2022-12-08 14:25:00|10473.7|10468.7|10471.9|10466.9|10474.9|10469.9|10470.4|10465.4|80
1670509800000|2022-12-08 14:30:00|10471.5|10466.5|10476.9|10471.9|10478.9|10473.9|10467.6|10462.6|255
1670510100000|2022-12-08 14:35:00|10477|10472|10476.5|10471.5|10484.2|10479.2|10474.9|10469.9|206
1670510400000|2022-12-08 14:40:00|10476.9|10471.9|10477.9|10472.9|10479.9|10474.9|10473.4|10468.4|251
1670510700000|2022-12-08 14:45:00|10478|10473|10470.2|10465.2|10480.7|10475.7|10467.9|10462.9|271
1670511000000|2022-12-08 14:50:00|10470.4|10465.4|10464.8|10459.8|10470.9|10465.9|10462.6|10457.6|312
1670511300000|2022-12-08 14:55:00|10464.6|10459.6|10461.8|10456.8|10466.6|10461.6|10461.3|10456.3|326
1670511600000|2022-12-08 15:00:00|10461.6|10456.6|10461.4|10456.4|10464.4|10459.4|10460.8|10455.8|261
1670511900000|2022-12-08 15:05:00|10461.7|10456.7|10456.9|10451.9|10463.4|10458.4|10455.2|10450.2|307
1670512200000|2022-12-08 15:10:00|10456.7|10451.7|10459.9|10454.9|10462.2|10457.2|10455.9|10450.9|250
1670512500000|2022-12-08 15:15:00|10460.1|10455.1|10460.1|10455.1|10462.7|10457.7|10457.4|10452.4|247
1670512800000|2022-12-08 15:20:00|10459.9|10454.9|10456.2|10451.2|10460.1|10455.1|10455.4|10450.4|192
1670513100000|2022-12-08 15:25:00|10456.4|10451.4|10453.6|10448.6|10456.6|10451.6|10452.4|10447.4|216
1670513400000|2022-12-08 15:30:00|10453.4|10448.4|10452.9|10447.9|10456.9|10451.9|10451.9|10446.9|256
1670513700000|2022-12-08 15:35:00|10452.7|10447.7|10454.4|10449.4|10454.6|10449.6|10449.1|10444.1|161
1670514000000|2022-12-08 15:40:00|10454.7|10449.7|10456.7|10451.7|10460.7|10455.7|10454.6|10449.6|273
1670514300000|2022-12-08 15:45:00|10456.6|10451.6|10462.7|10457.7|10463.2|10458.2|10455.9|10450.9|355
1670514600000|2022-12-08 15:50:00|10462.9|10457.9|10457.9|10452.9|10464.1|10459.1|10457.7|10452.7|262
1670514900000|2022-12-08 15:55:00|10458.2|10453.2|10458.9|10453.9|10461.2|10456.2|10457.2|10452.2|162
1670515200000|2022-12-08 16:00:00|10459.2|10454.2|10460.9|10455.9|10462.7|10457.7|10456.9|10451.9|162
1670515500000|2022-12-08 16:05:00|10460.6|10455.6|10466.4|10461.4|10468.4|10463.4|10460.2|10455.2|194
1670515800000|2022-12-08 16:10:00|10466.2|10461.2|10462.4|10457.4|10466.4|10461.4|10460.9|10455.9|117
1670516100000|2022-12-08 16:15:00|10462.1|10457.1|10465.4|10460.4|10469.2|10464.2|10461.6|10456.6|116
1670516400000|2022-12-08 16:20:00|10465.7|10460.7|10459.9|10454.9|10465.7|10460.7|10457.9|10452.9|115
1670516700000|2022-12-08 16:25:00|10459.7|10454.7|10458.6|10453.6|10462.4|10457.4|10457.9|10452.9|90
1670517000000|2022-12-08 16:30:00|10458.1|10453.1|10454.4|10449.4|10458.4|10453.4|10452.4|10447.4|90
1670517300000|2022-12-08 16:35:00|10454.2|10449.2|10444.2|10439.2|10456.1|10451.1|10442.4|10437.4|227
1670517600000|2022-12-08 16:40:00|10444.1|10439.1|10450.7|10445.7|10452.2|10447.2|10443.6|10438.6|143
1670517900000|2022-12-08 16:45:00|10451.2|10446.2|10449.4|10444.4|10453.2|10448.2|10448.7|10443.7|89
1670518200000|2022-12-08 16:50:00|10449.2|10444.2|10450.7|10445.7|10452.4|10447.4|10449.2|10444.2|57
1670518500000|2022-12-08 16:55:00|10450.6|10445.6|10451.9|10446.9|10452.6|10447.6|10448.2|10443.2|69
1670518800000|2022-12-08 17:00:00|10452.2|10447.2|10453.9|10448.9|10457.6|10452.6|10451.7|10446.7|140
1670519100000|2022-12-08 17:05:00|10454.1|10449.1|10451.1|10446.1|10455.1|10450.1|10450.1|10445.1|86
1670519400000|2022-12-08 17:10:00|10450.6|10445.6|10450.9|10445.9|10452.1|10447.1|10448.4|10443.4|44
1670519700000|2022-12-08 17:15:00|10451.1|10446.1|10454.4|10449.4|10455.1|10450.1|10448.6|10443.6|71
1670520000000|2022-12-08 17:20:00|10454.2|10449.2|10456.6|10451.6|10457.4|10452.4|10454.1|10449.1|71
1670520300000|2022-12-08 17:25:00|10456.4|10451.4|10456.6|10451.6|10459.1|10454.1|10456.1|10451.1|121
1670520600000|2022-12-08 17:30:00|10456.4|10451.4|10457.4|10452.4|10457.9|10452.9|10455.1|10450.1|102
1670520900000|2022-12-08 17:35:00|10457.5|10452.5|10456.4|10451.4|10458|10453|10453.4|10448.4|64
1670521200000|2022-12-08 17:40:00|10456.6|10451.6|10458.1|10453.1|10459.7|10454.7|10456.1|10451.1|44
1670521500000|2022-12-08 17:45:00|10458.2|10453.2|10459.4|10454.4|10462.1|10457.1|10458.1|10453.1|80
1670521800000|2022-12-08 17:50:00|10459.6|10454.6|10457.2|10452.2|10459.7|10454.7|10456.1|10451.1|56
1670522100000|2022-12-08 17:55:00|10457.4|10452.4|10457.7|10452.7|10458.6|10453.6|10455.7|10450.7|58
1670522400000|2022-12-08 18:00:00|10457.6|10452.6|10458.9|10453.9|10459.1|10454.1|10455.1|10450.1|87
1670522700000|2022-12-08 18:05:00|10458.6|10453.6|10460.1|10455.1|10461.7|10456.7|10458.6|10453.6|48
1670523000000|2022-12-08 18:10:00|10460.2|10455.2|10461.9|10456.9|10462.4|10457.4|10457.2|10452.2|59
1670523300000|2022-12-08 18:15:00|10461.6|10456.6|10462.9|10457.9|10463.1|10458.1|10460.6|10455.6|48
1670523600000|2022-12-08 18:20:00|10463.1|10458.1|10462.3|10457.3|10463.4|10458.4|10462.3|10457.3|43
1670523900000|2022-12-08 18:25:00|10461.6|10456.6|10452.2|10447.2|10461.6|10456.6|10451.9|10446.9|95
1670524200000|2022-12-08 18:30:00|10452.6|10447.6|10452.3|10447.3|10452.7|10447.7|10449.4|10444.4|84
1670524500000|2022-12-08 18:35:00|10452.6|10447.6|10447.8|10442.8|10452.6|10447.6|10446.6|10441.6|115
1670524800000|2022-12-08 18:40:00|10447.6|10442.6|10447.6|10442.6|10449.1|10444.1|10446.6|10441.6|65
1670525100000|2022-12-08 18:45:00|10447.4|10442.4|10445.9|10440.9|10447.4|10442.4|10445.6|10440.6|53
1670525400000|2022-12-08 18:50:00|10446.1|10441.1|10451.1|10446.1|10451.6|10446.6|10443.9|10438.9|99
1670525700000|2022-12-08 18:55:00|10451.2|10446.2|10447.9|10442.9|10451.4|10446.4|10446.9|10441.9|98
1670526000000|2022-12-08 19:00:00|10447.8|10442.8|10451.7|10446.7|10451.7|10446.7|10446.6|10441.6|103
1670526300000|2022-12-08 19:05:00|10452.1|10447.1|10455.6|10450.6|10457.6|10452.6|10451.4|10446.4|116
1670526600000|2022-12-08 19:10:00|10455.4|10450.4|10457.3|10452.3|10459.6|10454.6|10455.4|10450.4|91
1670526900000|2022-12-08 19:15:00|10457.1|10452.1|10454.1|10449.1|10458.3|10453.3|10452.6|10447.6|59
1670527200000|2022-12-08 19:20:00|10454.2|10449.2|10453.6|10448.6|10454.6|10449.6|10451.4|10446.4|21
1670527500000|2022-12-08 19:25:00|10453.1|10448.1|10452.8|10447.8|10454.6|10449.6|10452.1|10447.1|65
1670527800000|2022-12-08 19:30:00|10452.4|10447.4|10450.8|10445.8|10456.3|10451.3|10450.3|10445.3|63
1670528100000|2022-12-08 19:35:00|10450.6|10445.6|10447.8|10442.8|10451.3|10446.3|10446.8|10441.8|86
1670528400000|2022-12-08 19:40:00|10447.6|10442.6|10450.6|10445.6|10450.8|10445.8|10447.6|10442.6|46
1670528700000|2022-12-08 19:45:00|10450.8|10445.8|10449.6|10444.6|10451.1|10446.1|10448.8|10443.8|52
1670529000000|2022-12-08 19:50:00|10449.8|10444.8|10448.1|10443.1|10450.3|10445.3|10447.3|10442.3|97
1670529300000|2022-12-08 19:55:00|10447.8|10442.8|10448.9|10443.9|10451.3|10446.3|10445.1|10440.1|215
1670529600000|2022-12-08 20:00:00|10449.1|10444.1|10450.3|10445.3|10452.8|10447.8|10449.1|10444.1|79
1670529900000|2022-12-08 20:05:00|10450.6|10445.6|10449.8|10444.8|10451.3|10446.3|10448.5|10443.5|15
1670530200000|2022-12-08 20:10:00|10449.6|10444.6|10449.6|10444.6|10449.8|10444.8|10447.8|10442.8|21
1670530500000|2022-12-08 20:15:00|10449.3|10444.3|10448.3|10443.3|10450.6|10445.6|10448.1|10443.1|90
1670530800000|2022-12-08 20:20:00|10448.4|10443.4|10448.3|10443.3|10451|10446|10447.8|10442.8|57
1670531100000|2022-12-08 20:25:00|10448|10443|10448.3|10443.3|10449|10444|10447.5|10442.5|65
1670531400000|2022-12-08 20:30:00|10448|10443|10450.8|10445.8|10452|10447|10447.5|10442.5|185
1670531700000|2022-12-08 20:35:00|10451|10446|10451.3|10446.3|10452|10447|10450.5|10445.5|65
1670532000000|2022-12-08 20:40:00|10451.6|10446.6|10448.5|10443.5|10452.1|10447.1|10448.5|10443.5|38
1670532300000|2022-12-08 20:45:00|10448.6|10443.6|10452.5|10447.5|10452.5|10447.5|10448.6|10443.6|63
1670532600000|2022-12-08 20:50:00|10452.6|10447.6|10451.8|10446.8|10453.5|10448.5|10450.8|10445.8|73
1670532900000|2022-12-08 20:55:00|10451.5|10446.5|10451.3|10446.3|10452|10447|10448.5|10443.5|104
1670533200000|2022-12-08 21:00:00|10451|10446|10451.3|10446.3|10451.6|10446.6|10449.1|10444.1|40
1670533500000|2022-12-08 21:05:00|10451.4|10446.4|10450.8|10445.8|10451.4|10446.4|10450.1|10445.1|3
1670533800000|2022-12-08 21:10:00|10450.9|10445.9|10450.8|10445.8|10451.1|10446.1|10450.3|10445.3|1
1670534100000|2022-12-08 21:15:00|10450.9|10445.9|10450.9|10445.9|10451.4|10446.4|10450.4|10445.4|11
1670534400000|2022-12-08 21:20:00|10451.1|10446.1|10450.3|10445.3|10451.1|10446.1|10449.6|10444.6|9
1670534700000|2022-12-08 21:25:00|10450.4|10445.4|10450.4|10445.4|10450.6|10445.6|10449.6|10444.6|31
1670535000000|2022-12-08 21:30:00|10450.3|10445.3|10450.6|10445.6|10450.6|10445.6|10450.3|10445.3|8
1670535300000|2022-12-08 21:35:00|10450.9|10445.9|10451.4|10446.4|10451.4|10446.4|10450.3|10445.3|4
1670535600000|2022-12-08 21:40:00|10451.8|10446.8|10451.6|10446.6|10451.8|10446.8|10451.3|10446.3|12
1670535900000|2022-12-08 21:45:00|10451.9|10446.9|10452.1|10447.1|10452.3|10447.3|10451.8|10446.8|3
1670536200000|2022-12-08 21:50:00|10452.3|10447.3|10451.4|10446.4|10453|10448|10451.1|10446.1|8
1670536500000|2022-12-08 21:55:00|10451.1|10446.1|10457.4|10448.4|10457.4|10449.4|10451.1|10446.1|17
1670547600000|2022-12-09 01:00:00|10449.1|10444.1|10446.5|10441.5|10450.1|10445.1|10446.5|10441.5|95
1670547900000|2022-12-09 01:05:00|10446|10441|10436.5|10431.5|10446|10441|10435.3|10430.3|137
1670548200000|2022-12-09 01:10:00|10436.6|10431.6|10427.2|10422.2|10437.6|10432.6|10427.2|10422.2|75
1670548500000|2022-12-09 01:15:00|10427.3|10422.3|10431.7|10426.7|10431.8|10426.8|10425.5|10420.5|78
1670548800000|2022-12-09 01:20:00|10431.8|10426.8|10426|10421|10432.3|10427.3|10425.5|10420.5|97
1670549100000|2022-12-09 01:25:00|10426.2|10421.2|10425.3|10420.3|10426.8|10421.8|10423|10418|89
1670549400000|2022-12-09 01:30:00|10425.7|10420.7|10425|10420|10426.6|10421.6|10421.7|10416.7|171
1670549700000|2022-12-09 01:35:00|10424.8|10419.8|10426.3|10421.3|10427.5|10422.5|10424.7|10419.7|80
1670550000000|2022-12-09 01:40:00|10426.8|10421.8|10427|10422|10428.2|10423.2|10424.5|10419.5|76
1670550300000|2022-12-09 01:45:00|10427.1|10422.1|10427|10422|10427.1|10422.1|10423.5|10418.5|60
1670550600000|2022-12-09 01:50:00|10426.7|10421.7|10429.2|10424.2|10431.7|10426.7|10426.2|10421.2|45
1670550900000|2022-12-09 01:55:00|10429.3|10424.3|10426.7|10421.7|10429.7|10424.7|10426.2|10421.2|47
1670551200000|2022-12-09 02:00:00|10426.2|10421.2|10430.7|10425.7|10431.3|10426.3|10424.7|10419.7|49
1670551500000|2022-12-09 02:05:00|10430.8|10425.8|10433.2|10428.2|10433.5|10428.5|10429.2|10424.2|35
1670551800000|2022-12-09 02:10:00|10432.8|10427.8|10437.2|10432.2|10438|10433|10432.3|10427.3|81
1670552100000|2022-12-09 02:15:00|10437.3|10432.3|10437.2|10432.2|10438|10433|10435.7|10430.7|34
1670552400000|2022-12-09 02:20:00|10437.3|10432.3|10437.3|10432.3|10438.3|10433.3|10436.5|10431.5|33
1670552700000|2022-12-09 02:25:00|10437.5|10432.5|10436.8|10431.8|10438.3|10433.3|10434.8|10429.8|18
1670553000000|2022-12-09 02:30:00|10437|10432|10436|10431|10439.3|10434.3|10435.7|10430.7|24
1670553300000|2022-12-09 02:35:00|10435.7|10430.7|10435.5|10430.5|10436.3|10431.3|10432.3|10427.3|31
1670553600000|2022-12-09 02:40:00|10435.8|10430.8|10436.2|10431.2|10437.7|10432.7|10435.2|10430.2|28
1670553900000|2022-12-09 02:45:00|10436|10431|10436.5|10431.5|10438|10433|10434.8|10429.8|15
1670554200000|2022-12-09 02:50:00|10436.3|10431.3|10432.7|10427.7|10436.8|10431.8|10432.7|10427.7|29
1670554500000|2022-12-09 02:55:00|10432.5|10427.5|10431.8|10426.8|10434.2|10429.2|10431|10426|29
1670554800000|2022-12-09 03:00:00|10431.7|10426.7|10426.7|10421.7|10432.2|10427.2|10423.5|10418.5|83
1670555100000|2022-12-09 03:05:00|10426.8|10421.8|10423.9|10418.9|10427|10422|10423.4|10418.4|51
1670555400000|2022-12-09 03:10:00|10423.7|10418.7|10423.7|10418.7|10426|10421|10422.7|10417.7|58
1670555700000|2022-12-09 03:15:00|10423.9|10418.9|10423.7|10418.7|10425.2|10420.2|10421.9|10416.9|66
1670556000000|2022-12-09 03:20:00|10423.5|10418.5|10422.2|10417.2|10423.7|10418.7|10421.2|10416.2|42
1670556300000|2022-12-09 03:25:00|10422.4|10417.4|10422.9|10417.9|10424.4|10419.4|10422.2|10417.2|26
1670556600000|2022-12-09 03:30:00|10422.7|10417.7|10423.7|10418.7|10425.7|10420.7|10421.2|10416.2|49
1670556900000|2022-12-09 03:35:00|10424.2|10419.2|10427.7|10422.7|10427.7|10422.7|10423.7|10418.7|56
1670557200000|2022-12-09 03:40:00|10427.2|10422.2|10423.6|10418.6|10427.4|10422.4|10423.6|10418.6|90
1670557500000|2022-12-09 03:45:00|10423.4|10418.4|10424.4|10419.4|10425.4|10420.4|10420.4|10415.4|130
1670557800000|2022-12-09 03:50:00|10424.9|10419.9|10422.9|10417.9|10424.9|10419.9|10422.4|10417.4|48
1670558100000|2022-12-09 03:55:00|10422.4|10417.4|10423.7|10418.7|10425.4|10420.4|10421.7|10416.7|63
1670558400000|2022-12-09 04:00:00|10423.2|10418.2|10424.4|10419.4|10424.9|10419.9|10422.4|10417.4|44
1670558700000|2022-12-09 04:05:00|10424.9|10419.9|10423.4|10418.4|10425.1|10420.1|10421.4|10416.4|45
1670559000000|2022-12-09 04:10:00|10423.9|10418.9|10424.2|10419.2|10424.4|10419.4|10421.9|10416.9|33
1670559300000|2022-12-09 04:15:00|10424.4|10419.4|10424.4|10419.4|10425.9|10420.9|10423.7|10418.7|48
1670559600000|2022-12-09 04:20:00|10424.9|10419.9|10422.2|10417.2|10425.4|10420.4|10421.9|10416.9|87
1670559900000|2022-12-09 04:25:00|10421.9|10416.9|10423.1|10418.1|10423.9|10418.9|10421.7|10416.7|36
1670560200000|2022-12-09 04:30:00|10423.2|10418.2|10424.1|10419.1|10424.1|10419.1|10422.4|10417.4|39
1670560500000|2022-12-09 04:35:00|10423.6|10418.6|10424.9|10419.9|10425.4|10420.4|10422.1|10417.1|19
1670560800000|2022-12-09 04:40:00|10425.1|10420.1|10425.6|10420.6|10426.1|10421.1|10424.9|10419.9|36
1670561100000|2022-12-09 04:45:00|10425.9|10420.9|10424.4|10419.4|10426.6|10421.6|10424.4|10419.4|31
1670561400000|2022-12-09 04:50:00|10424.6|10419.6|10427.1|10422.1|10427.4|10422.4|10424.4|10419.4|31
1670561700000|2022-12-09 04:55:00|10427.9|10422.9|10427.6|10422.6|10428.4|10423.4|10426.4|10421.4|15
1670562000000|2022-12-09 05:00:00|10427.9|10422.9|10429.4|10424.4|10429.4|10424.4|10426.4|10421.4|26
1670562300000|2022-12-09 05:05:00|10429.3|10424.3|10426.6|10421.6|10429.6|10424.6|10425.9|10420.9|42
1670562600000|2022-12-09 05:10:00|10426.9|10421.9|10424.9|10419.9|10427.4|10422.4|10424.4|10419.4|27
1670562900000|2022-12-09 05:15:00|10424.6|10419.6|10423.9|10418.9|10426.6|10421.6|10423.1|10418.1|39
1670563200000|2022-12-09 05:20:00|10423.6|10418.6|10421.9|10416.9|10424.1|10419.1|10419.1|10414.1|60
1670563500000|2022-12-09 05:25:00|10421.6|10416.6|10425.6|10420.6|10425.9|10420.9|10421.1|10416.1|28
1670563800000|2022-12-09 05:30:00|10425.4|10420.4|10424.9|10419.9|10425.9|10420.9|10423.4|10418.4|25
1670564100000|2022-12-09 05:35:00|10425.1|10420.1|10426.9|10421.9|10426.9|10421.9|10422.9|10417.9|58
1670564400000|2022-12-09 05:40:00|10426.6|10421.6|10427.1|10422.1|10427.6|10422.6|10423.9|10418.9|39
1670564700000|2022-12-09 05:45:00|10426.9|10421.9|10428.1|10423.1|10428.1|10423.1|10425.8|10420.8|38
1670565000000|2022-12-09 05:50:00|10428.4|10423.4|10429.8|10424.8|10431.1|10426.1|10428.4|10423.4|42
1670565300000|2022-12-09 05:55:00|10429.6|10424.6|10429.9|10424.9|10430.4|10425.4|10427.6|10422.6|34
1670565600000|2022-12-09 06:00:00|10430.1|10425.1|10428.9|10423.9|10432.3|10427.3|10428.4|10423.4|43
1670565900000|2022-12-09 06:05:00|10428.8|10423.8|10429.8|10424.8|10430.8|10425.8|10427.6|10422.6|30
1670566200000|2022-12-09 06:10:00|10429.3|10424.3|10431.6|10426.6|10431.8|10426.8|10428.8|10423.8|44
1670566500000|2022-12-09 06:15:00|10431.8|10426.8|10430.6|10425.6|10433.1|10428.1|10430.3|10425.3|64
1670566800000|2022-12-09 06:20:00|10430.8|10425.8|10429.6|10424.6|10430.8|10425.8|10428.1|10423.1|51
1670567100000|2022-12-09 06:25:00|10429.3|10424.3|10431.8|10426.8|10432.1|10427.1|10429.1|10424.1|24
1670567400000|2022-12-09 06:30:00|10431.9|10426.9|10429.3|10424.3|10433.3|10428.3|10428.8|10423.8|63
1670567700000|2022-12-09 06:35:00|10429.1|10424.1|10427.6|10422.6|10432.1|10427.1|10426.9|10421.9|68
1670568000000|2022-12-09 06:40:00|10427.4|10422.4|10430.1|10425.1|10431.1|10426.1|10427.1|10422.1|52
1670568300000|2022-12-09 06:45:00|10429.6|10424.6|10431.6|10426.6|10432.1|10427.1|10429.4|10424.4|23
1670568600000|2022-12-09 06:50:00|10431.3|10426.3|10431.8|10426.8|10432.6|10427.6|10431.1|10426.1|37
1670568900000|2022-12-09 06:55:00|10431.6|10426.6|10428.4|10423.4|10431.6|10426.6|10427.6|10422.6|42
1670569200000|2022-12-09 07:00:00|10428.3|10423.3|10424.6|10419.6|10429.1|10424.1|10424.6|10419.6|86
1670569500000|2022-12-09 07:05:00|10424.3|10419.3|10421.1|10416.1|10425.1|10420.1|10419.1|10414.1|111
1670569800000|2022-12-09 07:10:00|10421.6|10416.6|10429.9|10424.9|10429.9|10424.9|10421.3|10416.3|92
1670570100000|2022-12-09 07:15:00|10430.4|10425.4|10432.6|10427.6|10433.9|10428.9|10429.9|10424.9|100
1670570400000|2022-12-09 07:20:00|10432.7|10427.7|10436.2|10431.2|10436.2|10431.2|10432.1|10427.1|69
1670570700000|2022-12-09 07:25:00|10436.4|10431.4|10433.3|10428.3|10436.4|10431.4|10430.6|10425.6|87
1670571000000|2022-12-09 07:30:00|10433.1|10428.1|10430.1|10425.1|10434.6|10429.6|10429.3|10424.3|118
1670571300000|2022-12-09 07:35:00|10429.6|10424.6|10438.1|10433.1|10438.1|10433.1|10429.6|10424.6|86
1670571600000|2022-12-09 07:40:00|10438.3|10433.3|10433.3|10428.3|10439.1|10434.1|10433.1|10428.1|90
1670571900000|2022-12-09 07:45:00|10433.8|10428.8|10433.1|10428.1|10434.3|10429.3|10431|10426|99
1670572200000|2022-12-09 07:50:00|10433|10428|10438.8|10433.8|10439.8|10434.8|10433|10428|61
1670572500000|2022-12-09 07:55:00|10439|10434|10438.8|10433.8|10439.3|10434.3|10434.5|10429.5|95
1670572800000|2022-12-09 08:00:00|10438.5|10433.5|10441|10436|10441.5|10436.5|10437.7|10432.7|96
1670573100000|2022-12-09 08:05:00|10441.3|10436.3|10440.8|10435.8|10443.8|10438.8|10439.3|10434.3|65
1670573400000|2022-12-09 08:10:00|10440.7|10435.7|10440.8|10435.8|10441.8|10436.8|10438.8|10433.8|58
1670573700000|2022-12-09 08:15:00|10440.7|10435.7|10436|10431|10440.8|10435.8|10432.3|10427.3|88
1670574000000|2022-12-09 08:20:00|10435.8|10430.8|10439|10434|10439.6|10434.6|10435.3|10430.3|46
1670574300000|2022-12-09 08:25:00|10438.8|10433.8|10443.3|10438.3|10444.3|10439.3|10438.3|10433.3|55
1670574600000|2022-12-09 08:30:00|10443.5|10438.5|10442.3|10437.3|10446.5|10441.5|10440.8|10435.8|100
1670574900000|2022-12-09 08:35:00|10442.1|10437.1|10443.5|10438.5|10444.8|10439.8|10441.5|10436.5|73
1670575200000|2022-12-09 08:40:00|10443|10438|10441.8|10436.8|10444|10439|10440.8|10435.8|45
1670575500000|2022-12-09 08:45:00|10441.5|10436.5|10445.7|10440.7|10445.8|10440.8|10441.5|10436.5|75
1670575800000|2022-12-09 08:50:00|10445.5|10440.5|10447|10442|10447.5|10442.5|10443.8|10438.8|82
1670576100000|2022-12-09 08:55:00|10446.8|10441.8|10447.3|10442.3|10447.3|10442.3|10443.8|10438.8|65
1670576400000|2022-12-09 09:00:00|10447.2|10442.2|10445.5|10440.5|10451.5|10446.5|10445.2|10440.2|158
1670576700000|2022-12-09 09:05:00|10445.3|10440.3|10444.7|10439.7|10446.3|10441.3|10443.5|10438.5|83
1670577000000|2022-12-09 09:10:00|10444.5|10439.5|10446.8|10441.8|10449.3|10444.3|10443.3|10438.3|80
1670577300000|2022-12-09 09:15:00|10447|10442|10445.5|10440.5|10447|10442|10443.3|10438.3|36
1670577600000|2022-12-09 09:20:00|10445.8|10440.8|10449.3|10444.3|10450.3|10445.3|10445.8|10440.8|52
1670577900000|2022-12-09 09:25:00|10449.7|10444.7|10454|10449|10454.5|10449.5|10448.5|10443.5|217
1670578200000|2022-12-09 09:30:00|10453.7|10448.7|10457|10452|10457|10452|10453|10448|142
1670578500000|2022-12-09 09:35:00|10457.2|10452.2|10454.5|10449.5|10458|10453|10453.7|10448.7|96
1670578800000|2022-12-09 09:40:00|10454.7|10449.7|10452.5|10447.5|10455|10450|10452|10447|80
1670579100000|2022-12-09 09:45:00|10453|10448|10451.2|10446.2|10454|10449|10450|10445|119
1670579400000|2022-12-09 09:50:00|10450.7|10445.7|10449.2|10444.2|10452|10447|10448.5|10443.5|73
1670579700000|2022-12-09 09:55:00|10449.5|10444.5|10448.3|10443.3|10450.2|10445.2|10445|10440|86
1670580000000|2022-12-09 10:00:00|10448.5|10443.5|10445.5|10440.5|10449.5|10444.5|10445.5|10440.5|77
1670580300000|2022-12-09 10:05:00|10445|10440|10444|10439|10446.2|10441.2|10441|10436|108
1670580600000|2022-12-09 10:10:00|10443.8|10438.8|10443.8|10438.8|10444.3|10439.3|10438.3|10433.3|80
1670580900000|2022-12-09 10:15:00|10443.7|10438.7|10443|10438|10444.8|10439.8|10440.5|10435.5|60
1670581200000|2022-12-09 10:20:00|10443.3|10438.3|10446.5|10441.5|10447|10442|10443|10438|99
1670581500000|2022-12-09 10:25:00|10446.7|10441.7|10447.5|10442.5|10449.5|10444.5|10446.2|10441.2|90
1670581800000|2022-12-09 10:30:00|10447.3|10442.3|10447.2|10442.2|10448.7|10443.7|10446.2|10441.2|65
1670582100000|2022-12-09 10:35:00|10447|10442|10446.5|10441.5|10448.5|10443.5|10446.2|10441.2|39
1670582400000|2022-12-09 10:40:00|10446.2|10441.2|10447|10442|10447.5|10442.5|10444.2|10439.2|77
1670582700000|2022-12-09 10:45:00|10447.2|10442.2|10448.5|10443.5|10448.5|10443.5|10445.5|10440.5|60
1670583000000|2022-12-09 10:50:00|10448.2|10443.2|10447.5|10442.5|10449.5|10444.5|10446.7|10441.7|75
1670583300000|2022-12-09 10:55:00|10447.2|10442.2|10444|10439|10449.5|10444.5|10443.8|10438.8|109
1670583600000|2022-12-09 11:00:00|10443.8|10438.8|10441|10436|10443.8|10438.8|10438.8|10433.8|88
1670583900000|2022-12-09 11:05:00|10440.7|10435.7|10444.3|10439.3|10445.3|10440.3|10440.2|10435.2|89
1670584200000|2022-12-09 11:10:00|10444.5|10439.5|10446.5|10441.5|10448.8|10443.8|10443.7|10438.7|74
1670584500000|2022-12-09 11:15:00|10446.2|10441.2|10446.7|10441.7|10447.5|10442.5|10445.2|10440.2|78
1670584800000|2022-12-09 11:20:00|10447.2|10442.2|10446.2|10441.2|10447.2|10442.2|10443.7|10438.7|80
1670585100000|2022-12-09 11:25:00|10445.9|10440.9|10439.4|10434.4|10446.2|10441.2|10438.2|10433.2|104
1670585400000|2022-12-09 11:30:00|10439.2|10434.2|10439.7|10434.7|10442.2|10437.2|10438|10433|76
1670585700000|2022-12-09 11:35:00|10439.2|10434.2|10439.2|10434.2|10440.5|10435.5|10438|10433|55
1670586000000|2022-12-09 11:40:00|10439.3|10434.3|10439.2|10434.2|10439.7|10434.7|10437.5|10432.5|53
1670586300000|2022-12-09 11:45:00|10439.5|10434.5|10437.5|10432.5|10439.5|10434.5|10434.7|10429.7|77
1670586600000|2022-12-09 11:50:00|10437.8|10432.8|10436.5|10431.5|10438.3|10433.3|10434.7|10429.7|66
1670586900000|2022-12-09 11:55:00|10436.8|10431.8|10442.3|10437.3|10442.8|10437.8|10436.7|10431.7|144
1670587200000|2022-12-09 12:00:00|10441.7|10436.7|10439.3|10434.3|10443.3|10438.3|10438.8|10433.8|96
1670587500000|2022-12-09 12:05:00|10439.5|10434.5|10442|10437|10442.8|10437.8|10439.3|10434.3|33
1670587800000|2022-12-09 12:10:00|10442.2|10437.2|10439.7|10434.7|10442.8|10437.8|10439.2|10434.2|92
1670588100000|2022-12-09 12:15:00|10439.8|10434.8|10439.2|10434.2|10440.3|10435.3|10437.5|10432.5|33
1670588400000|2022-12-09 12:20:00|10439.5|10434.5|10441.7|10436.7|10442|10437|10438.2|10433.2|84
1670588700000|2022-12-09 12:25:00|10441.8|10436.8|10433.5|10428.5|10441.9|10436.9|10431.5|10426.5|66
1670589000000|2022-12-09 12:30:00|10433.4|10428.4|10435|10430|10436|10431|10431|10426|81
1670589300000|2022-12-09 12:35:00|10435.5|10430.5|10436|10431|10439.5|10434.5|10435|10430|49
1670589600000|2022-12-09 12:40:00|10435.7|10430.7|10439.5|10434.5|10440.5|10435.5|10435.7|10430.7|55
1670589900000|2022-12-09 12:45:00|10439.9|10434.9|10442.2|10437.2|10442.2|10437.2|10438.5|10433.5|90
1670590200000|2022-12-09 12:50:00|10441.9|10436.9|10442|10437|10442.5|10437.5|10439.9|10434.9|126
1670590500000|2022-12-09 12:55:00|10441.7|10436.7|10439.2|10434.2|10443|10438|10437|10432|103
1670590800000|2022-12-09 13:00:00|10439|10434|10435.5|10430.5|10440.9|10435.9|10435.4|10430.4|164
1670591100000|2022-12-09 13:05:00|10435.4|10430.4|10436.2|10431.2|10438|10433|10433.5|10428.5|116
1670591400000|2022-12-09 13:10:00|10436|10431|10436.2|10431.2|10437.5|10432.5|10434.5|10429.5|175
1670591700000|2022-12-09 13:15:00|10436.5|10431.5|10436.7|10431.7|10439.2|10434.2|10434.5|10429.5|111
1670592000000|2022-12-09 13:20:00|10436.5|10431.5|10430.7|10425.7|10437.5|10432.5|10429.4|10424.4|180
1670592300000|2022-12-09 13:25:00|10431|10426|10432.4|10427.4|10446.6|10441.6|10430.3|10425.3|134
1670592600000|2022-12-09 13:30:00|10431.9|10426.9|10459.6|10454.6|10496.4|10491.4|10430.9|10424.5|1072
1670592900000|2022-12-09 13:35:00|10459.2|10454.2|10456.6|10451.6|10469.2|10464.2|10455.9|10450.9|705
1670593200000|2022-12-09 13:40:00|10456.7|10451.7|10458.2|10453.2|10459.1|10454.1|10445.7|10440.7|702
1670593500000|2022-12-09 13:45:00|10457.7|10452.7|10447.2|10442.2|10461.7|10456.7|10437.4|10432.4|813
1670593800000|2022-12-09 13:50:00|10446.9|10441.9|10456.2|10451.2|10458|10453|10441.2|10436.2|369
1670594100000|2022-12-09 13:55:00|10456.7|10451.7|10456.5|10451.5|10460.7|10455.7|10452.1|10447.1|315
1670594400000|2022-12-09 14:00:00|10456.4|10451.4|10450.7|10445.7|10456.7|10451.7|10450.4|10445.4|241
1670594700000|2022-12-09 14:05:00|10450.4|10445.4|10456.7|10451.7|10456.7|10451.7|10447.5|10442.5|241
1670595000000|2022-12-09 14:10:00|10456.4|10451.4|10466.7|10461.7|10470.7|10465.7|10455.2|10450.2|497
1670595300000|2022-12-09 14:15:00|10466.8|10461.8|10459.2|10454.2|10466.8|10461.8|10456.2|10451.2|225
1670595600000|2022-12-09 14:20:00|10458.9|10453.9|10463.7|10458.7|10465.9|10460.9|10456.7|10451.7|184
1670595900000|2022-12-09 14:25:00|10464.2|10459.2|10458.7|10453.7|10466.5|10461.5|10458.7|10453.7|149
1670596200000|2022-12-09 14:30:00|10458.9|10453.9|10461.5|10456.5|10464.7|10459.7|10457.2|10452.2|286
1670596500000|2022-12-09 14:35:00|10460.7|10455.7|10455.4|10450.4|10461.2|10456.2|10453.2|10448.2|324
1670596800000|2022-12-09 14:40:00|10455.2|10450.2|10456.7|10451.7|10463.2|10458.2|10455.2|10450.2|296
1670597100000|2022-12-09 14:45:00|10457|10452|10457.9|10452.9|10460.2|10455.2|10454.9|10449.9|141
1670597400000|2022-12-09 14:50:00|10457.7|10452.7|10464.1|10459.1|10464.3|10459.3|10457.7|10452.7|274
1670597700000|2022-12-09 14:55:00|10464.6|10459.6|10457.7|10452.7|10467.6|10462.6|10457.3|10452.3|124
1670598000000|2022-12-09 15:00:00|10458.6|10453.6|10464|10459|10466|10461|10440.1|10433.3|598
1670598300000|2022-12-09 15:05:00|10464.5|10459.5|10473.9|10468.9|10475.7|10470.7|10461.9|10456.9|380
1670598600000|2022-12-09 15:10:00|10473.7|10468.7|10471.2|10466.2|10476.2|10471.2|10467.3|10462.3|378
1670598900000|2022-12-09 15:15:00|10470.9|10465.9|10474.2|10469.2|10478.2|10473.2|10468.7|10463.7|282
1670599200000|2022-12-09 15:20:00|10473.8|10468.8|10475.5|10470.5|10480.2|10475.2|10473.2|10468.2|243
1670599500000|2022-12-09 15:25:00|10475.4|10470.4|10475.7|10470.7|10478.2|10473.2|10472.5|10467.5|226
1670599800000|2022-12-09 15:30:00|10475.8|10470.8|10470.2|10465.2|10476.7|10471.7|10467.8|10462.8|251
1670600100000|2022-12-09 15:35:00|10470.3|10465.3|10456.2|10451.2|10472.2|10467.2|10455.3|10450.3|254
1670600400000|2022-12-09 15:40:00|10456.3|10451.3|10459.7|10454.7|10462.2|10457.2|10454.2|10449.2|233
1670600700000|2022-12-09 15:45:00|10459.8|10454.8|10460.7|10455.7|10463.7|10458.7|10456.2|10451.2|125
1670601000000|2022-12-09 15:50:00|10460.2|10455.2|10459.9|10454.9|10462.7|10457.7|10456.2|10451.2|211
1670601300000|2022-12-09 15:55:00|10459.7|10454.7|10455.8|10450.8|10460.7|10455.7|10454.7|10449.7|215
1670601600000|2022-12-09 16:00:00|10456|10451|10455.2|10450.2|10459.2|10454.2|10454.4|10449.4|239
1670601900000|2022-12-09 16:05:00|10454.7|10449.7|10460.5|10455.5|10461.2|10456.2|10454.2|10449.2|216
1670602200000|2022-12-09 16:10:00|10460.4|10455.4|10458.5|10453.5|10461.2|10456.2|10457.9|10452.9|184
1670602500000|2022-12-09 16:15:00|10458.7|10453.7|10456.7|10451.7|10458.7|10453.7|10453.7|10448.7|171
1670602800000|2022-12-09 16:20:00|10456.4|10451.4|10454.2|10449.2|10457.4|10452.4|10453.2|10448.2|124
1670603100000|2022-12-09 16:25:00|10454.1|10449.1|10451.4|10446.4|10456.2|10451.2|10451.2|10446.2|93
1670603400000|2022-12-09 16:30:00|10451.7|10446.7|10447.5|10442.5|10451.7|10446.7|10442.7|10437.7|257
1670603700000|2022-12-09 16:35:00|10447.2|10442.2|10450.7|10445.7|10453.2|10448.2|10444.2|10439.2|138
1670604000000|2022-12-09 16:40:00|10450.8|10445.8|10443.4|10438.4|10452.9|10447.9|10443.4|10438.4|116
1670604300000|2022-12-09 16:45:00|10443.2|10438.2|10441.7|10436.7|10444.2|10439.2|10439.4|10434.4|117
1670604600000|2022-12-09 16:50:00|10441.5|10436.5|10440.7|10435.7|10441.5|10436.5|10438.9|10433.9|142
1670604900000|2022-12-09 16:55:00|10440.8|10435.8|10443.7|10438.7|10444.2|10439.2|10439.7|10434.7|96
1670605200000|2022-12-09 17:00:00|10444|10439|10448|10443|10449.2|10444.2|10443.3|10438.3|98
1670605500000|2022-12-09 17:05:00|10448.2|10443.2|10448.6|10443.6|10448.7|10443.7|10445.2|10440.2|45
1670605800000|2022-12-09 17:10:00|10448.9|10443.9|10446.7|10441.7|10448.9|10443.9|10443.6|10438.6|50
1670606100000|2022-12-09 17:15:00|10447.1|10442.1|10453.1|10448.1|10455.1|10450.1|10447.1|10442.1|96
1670606400000|2022-12-09 17:20:00|10453.2|10448.2|10456.7|10451.7|10457.7|10452.7|10453.1|10448.1|75
1670606700000|2022-12-09 17:25:00|10456.2|10451.2|10459.2|10454.2|10459.7|10454.7|10455.4|10450.4|77
1670607000000|2022-12-09 17:30:00|10458.7|10453.7|10456.2|10451.2|10458.7|10453.7|10454.4|10449.4|69
1670607300000|2022-12-09 17:35:00|10456.5|10451.5|10456.7|10451.7|10457.7|10452.7|10455.4|10450.4|78
1670607600000|2022-12-09 17:40:00|10456.6|10451.6|10458.1|10453.1|10458.7|10453.7|10456.4|10451.4|117
1670607900000|2022-12-09 17:45:00|10458.2|10453.2|10456.6|10451.6|10458.4|10453.4|10455.6|10450.6|84
1670608200000|2022-12-09 17:50:00|10456.7|10451.7|10451.7|10446.7|10457.1|10452.1|10450.9|10445.9|125
1670608500000|2022-12-09 17:55:00|10451.4|10446.4|10451.7|10446.7|10455|10450|10450.2|10445.2|77
1670608800000|2022-12-09 18:00:00|10451.9|10446.9|10452.9|10447.9|10456.9|10451.9|10451.7|10446.7|85
1670609100000|2022-12-09 18:05:00|10453.4|10448.4|10455.7|10450.7|10456.7|10451.7|10453.1|10448.1|65
1670609400000|2022-12-09 18:10:00|10456.1|10451.1|10454.2|10449.2|10458|10453|10454.1|10449.1|74
1670609700000|2022-12-09 18:15:00|10454.4|10449.4|10453.1|10448.1|10455.6|10450.6|10450.9|10445.9|37
1670610000000|2022-12-09 18:20:00|10453.3|10448.3|10454.1|10449.1|10454.6|10449.6|10451.6|10446.6|92
1670610300000|2022-12-09 18:25:00|10454.6|10449.6|10449.9|10444.9|10454.6|10449.6|10449.6|10444.6|98
1670610600000|2022-12-09 18:30:00|10449.7|10444.7|10449.1|10444.1|10450.9|10445.9|10447.6|10442.6|51
1670610900000|2022-12-09 18:35:00|10448.9|10443.9|10448.2|10443.2|10449.2|10444.2|10446.2|10441.2|134
1670611200000|2022-12-09 18:40:00|10447.9|10442.9|10444.1|10439.1|10447.9|10442.9|10444.1|10439.1|76
1670611500000|2022-12-09 18:45:00|10443.9|10438.9|10449.6|10444.6|10449.9|10444.9|10443.9|10438.9|128
1670611800000|2022-12-09 18:50:00|10449.3|10444.3|10449.7|10444.7|10450.7|10445.7|10446.6|10441.6|50
1670612100000|2022-12-09 18:55:00|10449.9|10444.9|10450.1|10445.1|10451.2|10446.2|10449.4|10444.4|49
1670612400000|2022-12-09 19:00:00|10449.9|10444.9|10451.1|10446.1|10452.2|10447.2|10449.1|10444.1|46
1670612700000|2022-12-09 19:05:00|10451.2|10446.2|10452.7|10447.7|10453.2|10448.2|10449.2|10444.2|93
1670613000000|2022-12-09 19:10:00|10453.1|10448.1|10450.7|10445.7|10454.7|10449.7|10450.7|10445.7|89
1670613300000|2022-12-09 19:15:00|10451|10446|10450.2|10445.2|10451.7|10446.7|10447.2|10442.2|123
1670613600000|2022-12-09 19:20:00|10450.4|10445.4|10452.2|10447.2|10453.7|10448.7|10450.2|10445.2|60
1670613900000|2022-12-09 19:25:00|10452.1|10447.1|10450.2|10445.2|10453.2|10448.2|10450.1|10445.1|55
1670614200000|2022-12-09 19:30:00|10450.6|10445.6|10451.5|10446.5|10452.8|10447.8|10450.1|10445.1|156
1670614500000|2022-12-09 19:35:00|10451.4|10446.4|10450.7|10445.7|10452.2|10447.2|10450.4|10445.4|49
1670614800000|2022-12-09 19:40:00|10450.8|10445.8|10452.8|10447.8|10453.5|10448.5|10450.8|10445.8|65
1670615100000|2022-12-09 19:45:00|10453.2|10448.2|10451.2|10446.2|10453.2|10448.2|10450.7|10445.7|34
1670615400000|2022-12-09 19:50:00|10451|10446|10453.2|10448.2|10454.2|10449.2|10450.7|10445.7|44
1670615700000|2022-12-09 19:55:00|10452.9|10447.9|10451.8|10446.8|10454.7|10449.7|10451.7|10446.7|192
1670616000000|2022-12-09 20:00:00|10452|10447|10452.3|10447.3|10454.5|10449.5|10452|10447|46
1670616300000|2022-12-09 20:05:00|10452.5|10447.5|10452.7|10447.7|10454|10449|10450.7|10445.7|54
1670616600000|2022-12-09 20:10:00|10452.9|10447.9|10453.2|10448.2|10453.7|10448.7|10451.7|10446.7|41
1670616900000|2022-12-09 20:15:00|10452.9|10447.9|10454.4|10449.4|10454.7|10449.7|10452.2|10447.2|44
1670617200000|2022-12-09 20:20:00|10454.5|10449.5|10454.2|10449.2|10454.7|10449.7|10452.2|10447.2|57
1670617500000|2022-12-09 20:25:00|10454.5|10449.5|10458|10453|10458|10453|10454.2|10449.2|50
1670617800000|2022-12-09 20:30:00|10458.2|10453.2|10459|10454|10459.5|10454.5|10457.7|10452.7|78
1670618100000|2022-12-09 20:35:00|10459.2|10454.2|10460.5|10455.5|10460.7|10455.7|10458.7|10453.7|55
1670618400000|2022-12-09 20:40:00|10460.7|10455.7|10461.5|10456.5|10461.7|10456.7|10460.2|10455.2|71
1670618700000|2022-12-09 20:45:00|10461.2|10456.2|10462|10457|10462.7|10457.7|10460.7|10455.7|72
1670619000000|2022-12-09 20:50:00|10462.2|10457.2|10462|10457|10466|10461|10462|10457|80
1670619300000|2022-12-09 20:55:00|10462.2|10457.2|10467.2|10462.2|10467.2|10462.2|10461.7|10456.7|117
1670619600000|2022-12-09 21:00:00|10467.3|10462.3|10468.2|10463.2|10468.7|10463.7|10467.2|10462.2|25
1670619900000|2022-12-09 21:05:00|10467.9|10462.9|10468.9|10463.9|10468.9|10463.9|10467.9|10462.9|30
1670620200000|2022-12-09 21:10:00|10469.1|10464.1|10468.6|10463.6|10469.1|10464.1|10468.4|10463.4|14
1670620500000|2022-12-09 21:15:00|10468.4|10463.4|10468.4|10463.4|10468.7|10463.7|10467.9|10462.9|28
1670620800000|2022-12-09 21:20:00|10468.1|10463.1|10468.6|10463.6|10469.2|10464.2|10468.1|10463.1|44
1670621100000|2022-12-09 21:25:00|10468.2|10463.2|10466.7|10461.7|10468.2|10463.2|10466.1|10461.1|30
1670621400000|2022-12-09 21:30:00|10466.9|10461.9|10465.7|10460.7|10467.4|10462.4|10465.7|10460.7|13
1670621700000|2022-12-09 21:35:00|10465.2|10460.2|10464.7|10459.7|10465.2|10460.2|10464.7|10459.7|6
1670622000000|2022-12-09 21:40:00|10464.8|10459.8|10466.2|10461.2|10466.4|10461.4|10464.5|10459.5|7
1670622300000|2022-12-09 21:45:00|10466.4|10461.4|10466|10461|10467.2|10462.2|10465.5|10460.5|41
1670622600000|2022-12-09 21:50:00|10466.4|10461.4|10464.2|10459.2|10466.4|10461.4|10463.7|10458.7|10
1670622900000|2022-12-09 21:55:00|10464|10459|10467.5|10458.5|10467.5|10460.5|10461.8|10456.8|18
1670806800000|2022-12-12 01:00:00|10485.2|10480.2|10485|10480|10487.7|10482.7|10483.7|10478.7|63
1670807100000|2022-12-12 01:05:00|10485.2|10480.2|10491.7|10486.7|10492.2|10487.2|10484.7|10479.7|72
1670807400000|2022-12-12 01:10:00|10492|10487|10492.8|10487.8|10494.5|10489.5|10491.7|10486.7|108
1670807700000|2022-12-12 01:15:00|10492.7|10487.7|10488.5|10483.5|10492.7|10487.7|10487.2|10482.2|57
1670808000000|2022-12-12 01:20:00|10488.7|10483.7|10486.2|10481.2|10490.2|10485.2|10485.8|10480.8|40
1670808300000|2022-12-12 01:25:00|10486|10481|10484.7|10479.7|10486.2|10481.2|10483|10478|21
1670808600000|2022-12-12 01:30:00|10485|10480|10482.5|10477.5|10485.2|10480.2|10482.5|10477.5|45
1670808900000|2022-12-12 01:35:00|10482.7|10477.7|10482.2|10477.2|10483.5|10478.5|10481.2|10476.2|37
1670809200000|2022-12-12 01:40:00|10482|10477|10485.5|10480.5|10486.2|10481.2|10481|10476|32
1670809500000|2022-12-12 01:45:00|10485.7|10480.7|10488.5|10483.5|10489|10484|10485.5|10480.5|28
1670809800000|2022-12-12 01:50:00|10488.2|10483.2|10487.5|10482.5|10489|10484|10486.7|10481.7|16
1670810100000|2022-12-12 01:55:00|10488|10483|10486.5|10481.5|10489|10484|10486|10481|21
1670810400000|2022-12-12 02:00:00|10486.2|10481.2|10487.8|10482.8|10489.5|10484.5|10486.2|10481.2|14
1670810700000|2022-12-12 02:05:00|10488|10483|10488.2|10483.2|10489.8|10484.8|10487|10482|9
1670811000000|2022-12-12 02:10:00|10488|10483|10488|10483|10489.5|10484.5|10486.5|10481.5|9
1670811300000|2022-12-12 02:15:00|10487.7|10482.7|10490.2|10485.2|10491|10486|10487.2|10482.2|16
1670811600000|2022-12-12 02:20:00|10490.5|10485.5|10491.5|10486.5|10492|10487|10489.9|10484.9|42
1670811900000|2022-12-12 02:25:00|10491.7|10486.7|10490|10485|10492.2|10487.2|10489.9|10484.9|21
1670812200000|2022-12-12 02:30:00|10490.2|10485.2|10485|10480|10490.2|10485.2|10483.9|10478.9|30
1670812500000|2022-12-12 02:35:00|10485.2|10480.2|10483.7|10478.7|10485.4|10480.4|10483.7|10478.7|23
1670812800000|2022-12-12 02:40:00|10483.9|10478.9|10481|10476|10483.9|10478.9|10480.4|10475.4|27
1670813100000|2022-12-12 02:45:00|10480.9|10475.9|10483.7|10478.7|10483.7|10478.7|10479.5|10474.5|23
1670813400000|2022-12-12 02:50:00|10483.5|10478.5|10485.7|10480.7|10486.4|10481.4|10483.5|10478.5|39
1670813700000|2022-12-12 02:55:00|10485.4|10480.4|10486.9|10481.9|10487.1|10482.1|10483.9|10478.9|26
1670814000000|2022-12-12 03:00:00|10486.4|10481.4|10487.4|10482.4|10488.2|10483.2|10485.2|10480.2|7
1670814300000|2022-12-12 03:05:00|10487.7|10482.7|10484.4|10479.4|10487.9|10482.9|10483.7|10478.7|13
1670814600000|2022-12-12 03:10:00|10484.7|10479.7|10486|10481|10486.9|10481.9|10484.4|10479.4|47
1670814900000|2022-12-12 03:15:00|10486.2|10481.2|10486.5|10481.5|10487|10482|10485.4|10480.4|14
1670815200000|2022-12-12 03:20:00|10486.9|10481.9|10485.7|10480.7|10487.4|10482.4|10485.7|10480.7|6
1670815500000|2022-12-12 03:25:00|10485.9|10480.9|10484.5|10479.5|10485.9|10480.9|10484.2|10479.2|25
1670815800000|2022-12-12 03:30:00|10484.7|10479.7|10482.7|10477.7|10484.9|10479.9|10482.2|10477.2|6
1670816100000|2022-12-12 03:35:00|10482.9|10477.9|10484.9|10479.9|10485.4|10480.4|10482.4|10477.4|18
1670816400000|2022-12-12 03:40:00|10485.1|10480.1|10483.9|10478.9|10485.2|10480.2|10483.6|10478.6|11
1670816700000|2022-12-12 03:45:00|10484.1|10479.1|10484.1|10479.1|10484.7|10479.7|10483.2|10478.2|2
1670817000000|2022-12-12 03:50:00|10484.2|10479.2|10486.1|10481.1|10486.4|10481.4|10484.1|10479.1|19
1670817300000|2022-12-12 03:55:00|10485.9|10480.9|10483.6|10478.6|10485.9|10480.9|10483.6|10478.6|17
1670817600000|2022-12-12 04:00:00|10483.4|10478.4|10483.6|10478.6|10484.9|10479.9|10482.4|10477.4|19
1670817900000|2022-12-12 04:05:00|10483.9|10478.9|10482.1|10477.1|10483.9|10478.9|10480.6|10475.6|24
1670818200000|2022-12-12 04:10:00|10481.9|10476.9|10481.6|10476.6|10482.8|10477.8|10480.9|10475.9|10
1670818500000|2022-12-12 04:15:00|10481.4|10476.4|10482.4|10477.4|10483.6|10478.6|10481.4|10476.4|18
1670818800000|2022-12-12 04:20:00|10482.3|10477.3|10484.1|10479.1|10484.6|10479.6|10482.1|10477.1|5
1670819100000|2022-12-12 04:25:00|10483.6|10478.6|10483.9|10478.9|10484.9|10479.9|10483.6|10478.6|13
1670819400000|2022-12-12 04:30:00|10483.8|10478.8|10482.9|10477.9|10484.1|10479.1|10481.9|10476.9|4
1670819700000|2022-12-12 04:35:00|10482.6|10477.6|10481.1|10476.1|10483.1|10478.1|10480.9|10475.9|1
1670820000000|2022-12-12 04:40:00|10480.8|10475.8|10482.4|10477.4|10482.8|10477.8|10479.9|10474.9|6
1670820300000|2022-12-12 04:45:00|10482.3|10477.3|10481.1|10476.1|10482.4|10477.4|10480.4|10475.4|3
1670820600000|2022-12-12 04:50:00|10480.9|10475.9|10481.4|10476.4|10481.4|10476.4|10480.1|10475.1|2
1670820900000|2022-12-12 04:55:00|10481.6|10476.6|10483.4|10478.4|10483.4|10478.4|10481.4|10476.4|20
1670821200000|2022-12-12 05:00:00|10483.6|10478.6|10483.4|10478.4|10485.1|10480.1|10483.1|10478.1|14
1670821500000|2022-12-12 05:05:00|10483.6|10478.6|10484.9|10479.9|10486.4|10481.4|10483.6|10478.6|15
1670821800000|2022-12-12 05:10:00|10484.6|10479.6|10490.1|10485.1|10491.9|10486.9|10484.6|10479.6|44
1670822100000|2022-12-12 05:15:00|10489.9|10484.9|10489.1|10484.1|10491.1|10486.1|10488.6|10483.6|11
1670822400000|2022-12-12 05:20:00|10488.9|10483.9|10489.1|10484.1|10489.8|10484.8|10488.1|10483.1|12
1670822700000|2022-12-12 05:25:00|10488.9|10483.9|10488.4|10483.4|10489.3|10484.3|10487.8|10482.8|15
1670823000000|2022-12-12 05:30:00|10488.1|10483.1|10487.1|10482.1|10488.4|10483.4|10485.6|10480.6|17
1670823300000|2022-12-12 05:35:00|10487.4|10482.4|10487.1|10482.1|10488.1|10483.1|10485.8|10480.8|7
1670823600000|2022-12-12 05:40:00|10487.4|10482.4|10485.6|10480.6|10487.6|10482.6|10484.4|10479.4|18
1670823900000|2022-12-12 05:45:00|10485.8|10480.8|10485.6|10480.6|10487.3|10482.3|10484.9|10479.9|18
1670824200000|2022-12-12 05:50:00|10485.3|10480.3|10486.1|10481.1|10487.6|10482.6|10485.3|10480.3|11
1670824500000|2022-12-12 05:55:00|10486.3|10481.3|10484.3|10479.3|10487.1|10482.1|10484.1|10479.1|17
1670824800000|2022-12-12 06:00:00|10484.6|10479.6|10485.1|10480.1|10486.6|10481.6|10484.1|10479.1|23
1670825100000|2022-12-12 06:05:00|10485.3|10480.3|10482.9|10477.9|10485.8|10480.8|10482.8|10477.8|28
1670825400000|2022-12-12 06:10:00|10483.1|10478.1|10485.4|10480.4|10486.4|10481.4|10483.1|10478.1|26
1670825700000|2022-12-12 06:15:00|10485.1|10480.1|10484.6|10479.6|10487.1|10482.1|10484.4|10479.4|22
1670826000000|2022-12-12 06:20:00|10484.9|10479.9|10490.1|10485.1|10490.8|10485.8|10484.6|10479.6|24
1670826300000|2022-12-12 06:25:00|10489.9|10484.9|10488.1|10483.1|10491.9|10486.9|10488.1|10483.1|27
1670826600000|2022-12-12 06:30:00|10488.6|10483.6|10487.4|10482.4|10489.1|10484.1|10486.8|10481.8|19
1670826900000|2022-12-12 06:35:00|10487.6|10482.6|10486.1|10481.1|10488.4|10483.4|10485.8|10480.8|22
1670827200000|2022-12-12 06:40:00|10486.4|10481.4|10481.8|10476.8|10486.6|10481.6|10481.6|10476.6|27
1670827500000|2022-12-12 06:45:00|10481.6|10476.6|10476.6|10471.6|10481.6|10476.6|10474.6|10469.6|96
1670827800000|2022-12-12 06:50:00|10476.3|10471.3|10476.4|10471.4|10479.1|10474.1|10475.6|10470.6|50
1670828100000|2022-12-12 06:55:00|10476.6|10471.6|10479.3|10474.3|10480.6|10475.6|10476.1|10471.1|47
1670828400000|2022-12-12 07:00:00|10479.6|10474.6|10477.9|10472.9|10484.6|10479.6|10473.9|10468.9|166
1670828700000|2022-12-12 07:05:00|10477.8|10472.8|10480.9|10475.9|10483.1|10478.1|10477.8|10472.8|58
1670829000000|2022-12-12 07:10:00|10480.8|10475.8|10483.1|10478.1|10483.6|10478.6|10477.6|10472.6|57
1670829300000|2022-12-12 07:15:00|10482.8|10477.8|10483.3|10478.3|10484.8|10479.8|10477.6|10472.6|97
1670829600000|2022-12-12 07:20:00|10482.8|10477.8|10482.8|10477.8|10484.8|10479.8|10481.3|10476.3|35
1670829900000|2022-12-12 07:25:00|10482.6|10477.6|10472.3|10467.3|10484.3|10479.3|10471.3|10466.3|110
1670830200000|2022-12-12 07:30:00|10472.8|10467.8|10475.1|10470.1|10475.3|10470.3|10466.6|10461.6|73
1670830500000|2022-12-12 07:35:00|10475.3|10470.3|10474.8|10469.8|10476.1|10471.1|10474.1|10469.1|25
1670830800000|2022-12-12 07:40:00|10474.6|10469.6|10474.5|10469.5|10477.3|10472.3|10472.6|10467.6|80
1670831100000|2022-12-12 07:45:00|10474.6|10469.6|10472.3|10467.3|10474.8|10469.8|10469|10464|62
1670831400000|2022-12-12 07:50:00|10472|10467|10472.8|10467.8|10474|10469|10469.3|10464.3|100
1670831700000|2022-12-12 07:55:00|10473.1|10468.1|10471.6|10466.6|10474.5|10469.5|10469.8|10464.8|64
1670832000000|2022-12-12 08:00:00|10471.3|10466.3|10474.8|10469.8|10477.1|10472.1|10470.3|10465.3|99
1670832300000|2022-12-12 08:05:00|10474.6|10469.6|10472.4|10467.4|10476.6|10471.6|10472.3|10467.3|69
1670832600000|2022-12-12 08:10:00|10472.3|10467.3|10476.9|10471.9|10476.9|10471.9|10471.6|10466.6|101
1670832900000|2022-12-12 08:15:00|10477.1|10472.1|10480.8|10475.8|10481.9|10476.9|10473.8|10468.8|98
1670833200000|2022-12-12 08:20:00|10480.9|10475.9|10474.8|10469.8|10481.4|10476.4|10473.4|10468.4|82
1670833500000|2022-12-12 08:25:00|10474.9|10469.9|10474.8|10469.8|10477.6|10472.6|10472.6|10467.6|45
1670833800000|2022-12-12 08:30:00|10474.9|10469.9|10468.9|10463.9|10474.9|10469.9|10467.8|10462.8|131
1670834100000|2022-12-12 08:35:00|10468.8|10463.8|10465.9|10460.9|10469.8|10464.8|10465.1|10460.1|100
1670834400000|2022-12-12 08:40:00|10466.1|10461.1|10466.6|10461.6|10467.8|10462.8|10465.1|10460.1|74
1670834700000|2022-12-12 08:45:00|10466.4|10461.4|10458.6|10453.6|10467.4|10462.4|10458.1|10453.1|120
1670835000000|2022-12-12 08:50:00|10458.5|10453.5|10459.3|10454.3|10461.8|10456.8|10457.6|10452.6|96
1670835300000|2022-12-12 08:55:00|10459.6|10454.6|10463.3|10458.3|10465.1|10460.1|10458.8|10453.8|122
1670835600000|2022-12-12 09:00:00|10462.8|10457.8|10460.3|10455.3|10464.3|10459.3|10458.8|10453.8|54
1670835900000|2022-12-12 09:05:00|10460.8|10455.8|10459.8|10454.8|10463.5|10458.5|10459|10454|66
1670836200000|2022-12-12 09:10:00|10460.3|10455.3|10460.3|10455.3|10461|10456|10456.3|10451.3|66
1670836500000|2022-12-12 09:15:00|10460|10455|10462.5|10457.5|10463.3|10458.3|10456.8|10451.8|100
1670836800000|2022-12-12 09:20:00|10462.8|10457.8|10460.3|10455.3|10463.3|10458.3|10459.8|10454.8|77
1670837100000|2022-12-12 09:25:00|10460|10455|10461|10456|10461.3|10456.3|10458.2|10453.2|141
1670837400000|2022-12-12 09:30:00|10461.3|10456.3|10457.3|10452.3|10461.5|10456.5|10457.3|10452.3|80
1670837700000|2022-12-12 09:35:00|10457.5|10452.5|10459.8|10454.8|10460|10455|10457.3|10452.3|63
1670838000000|2022-12-12 09:40:00|10459.5|10454.5|10449.8|10444.8|10460.8|10455.8|10449.3|10444.3|182
1670838300000|2022-12-12 09:45:00|10449.6|10444.6|10449.3|10444.3|10450.1|10445.1|10446.8|10441.8|151
1670838600000|2022-12-12 09:50:00|10449.1|10444.1|10451.3|10446.3|10452.6|10447.6|10448.4|10443.4|140
1670838900000|2022-12-12 09:55:00|10451.1|10446.1|10448.3|10443.3|10451.6|10446.6|10447.1|10442.1|140
1670839200000|2022-12-12 10:00:00|10448.1|10443.1|10448.1|10443.1|10451.3|10446.3|10447.5|10442.5|106
1670839500000|2022-12-12 10:05:00|10448.6|10443.6|10449.6|10444.6|10452.3|10447.3|10448.4|10443.4|91
1670839800000|2022-12-12 10:10:00|10449.8|10444.8|10451.8|10446.8|10451.8|10446.8|10449.8|10444.8|34
1670840100000|2022-12-12 10:15:00|10451.6|10446.6|10452.4|10447.4|10453.6|10448.6|10450.1|10445.1|40
1670840400000|2022-12-12 10:20:00|10452.6|10447.6|10448.6|10443.6|10452.6|10447.6|10448.3|10443.3|44
1670840700000|2022-12-12 10:25:00|10448.8|10443.8|10450.8|10445.8|10451.6|10446.6|10447.6|10442.6|46
1670841000000|2022-12-12 10:30:00|10450.9|10445.9|10452.6|10447.6|10452.8|10447.8|10450.6|10445.6|26
1670841300000|2022-12-12 10:35:00|10452.8|10447.8|10452.1|10447.1|10453.3|10448.3|10451.1|10446.1|55
1670841600000|2022-12-12 10:40:00|10452.6|10447.6|10446.1|10441.1|10452.6|10447.6|10443.8|10438.8|169
1670841900000|2022-12-12 10:45:00|10445.8|10440.8|10445.6|10440.6|10446.8|10441.8|10444.6|10439.6|96
1670842200000|2022-12-12 10:50:00|10446.1|10441.1|10444.4|10439.4|10446.4|10441.4|10443.8|10438.8|68
1670842500000|2022-12-12 10:55:00|10444.6|10439.6|10444.6|10439.6|10446.4|10441.4|10442.9|10437.9|69
1670842800000|2022-12-12 11:00:00|10444.9|10439.9|10446.6|10441.6|10448.4|10443.4|10444.9|10439.9|37
1670843100000|2022-12-12 11:05:00|10447.1|10442.1|10443.1|10438.1|10448.4|10443.4|10442.8|10437.8|61
1670843400000|2022-12-12 11:10:00|10443.4|10438.4|10445.4|10440.4|10445.6|10440.6|10441.6|10436.6|35
1670843700000|2022-12-12 11:15:00|10445.6|10440.6|10444.3|10439.3|10448.6|10443.6|10443.8|10438.8|29
1670844000000|2022-12-12 11:20:00|10444.4|10439.4|10442.6|10437.6|10445.1|10440.1|10441.8|10436.8|40
1670844300000|2022-12-12 11:25:00|10442.8|10437.8|10444.1|10439.1|10445.6|10440.6|10442.1|10437.1|77
1670844600000|2022-12-12 11:30:00|10443.9|10438.9|10440.7|10435.7|10444.9|10439.9|10440.7|10435.7|42
1670844900000|2022-12-12 11:35:00|10441.1|10436.1|10439.1|10434.1|10442.1|10437.1|10438.1|10433.1|87
1670845200000|2022-12-12 11:40:00|10438.9|10433.9|10436.9|10431.9|10439.1|10434.1|10436.7|10431.7|61
1670845500000|2022-12-12 11:45:00|10437.2|10432.2|10440.4|10435.4|10443.1|10438.1|10437.2|10432.2|70
1670845800000|2022-12-12 11:50:00|10440.1|10435.1|10442.4|10437.4|10443.9|10438.9|10439.6|10434.6|28
1670846100000|2022-12-12 11:55:00|10442.6|10437.6|10445.6|10440.6|10446.4|10441.4|10441.4|10436.4|31
1670846400000|2022-12-12 12:00:00|10445.4|10440.4|10443.9|10438.9|10447.1|10442.1|10443.4|10438.4|79
1670846700000|2022-12-12 12:05:00|10444.1|10439.1|10442.4|10437.4|10445.1|10440.1|10442.1|10437.1|24
1670847000000|2022-12-12 12:10:00|10442.7|10437.7|10439.7|10434.7|10443.7|10438.7|10438.1|10433.1|41
1670847300000|2022-12-12 12:15:00|10439.6|10434.6|10439.2|10434.2|10440.9|10435.9|10438.7|10433.7|69
1670847600000|2022-12-12 12:20:00|10439.4|10434.4|10439.9|10434.9|10443.4|10438.4|10439.2|10434.2|38
1670847900000|2022-12-12 12:25:00|10440.2|10435.2|10440.4|10435.4|10441.2|10436.2|10438.7|10433.7|44
1670848200000|2022-12-12 12:30:00|10440.7|10435.7|10444.2|10439.2|10444.7|10439.7|10439.7|10434.7|49
1670848500000|2022-12-12 12:35:00|10443.9|10438.9|10443.4|10438.4|10444.9|10439.9|10441.7|10436.7|69
1670848800000|2022-12-12 12:40:00|10443.6|10438.6|10446.9|10441.9|10447.9|10442.9|10442.4|10437.4|46
1670849100000|2022-12-12 12:45:00|10447.1|10442.1|10448.1|10443.1|10448.9|10443.9|10446.4|10441.4|51
1670849400000|2022-12-12 12:50:00|10447.8|10442.8|10449.6|10444.6|10450.3|10445.3|10447.8|10442.8|82
1670849700000|2022-12-12 12:55:00|10449.5|10444.5|10454.3|10449.3|10456.6|10451.6|10449.5|10444.5|162
1670850000000|2022-12-12 13:00:00|10454.1|10449.1|10456.1|10451.1|10458.1|10453.1|10452.6|10447.6|93
1670850300000|2022-12-12 13:05:00|10455.8|10450.8|10452.8|10447.8|10456.6|10451.6|10452|10447|89
1670850600000|2022-12-12 13:10:00|10452.5|10447.5|10452.8|10447.8|10453.3|10448.3|10451|10446|29
1670850900000|2022-12-12 13:15:00|10452.6|10447.6|10450.5|10445.5|10453.6|10448.6|10450|10445|37
1670851200000|2022-12-12 13:20:00|10450.3|10445.3|10448|10443|10454.1|10449.1|10446.3|10441.3|110
1670851500000|2022-12-12 13:25:00|10447.6|10442.6|10446.3|10441.3|10447.8|10442.8|10444.8|10439.8|119
1670851800000|2022-12-12 13:30:00|10446.5|10441.5|10446.1|10441.1|10448|10443|10445|10440|70
1670852100000|2022-12-12 13:35:00|10446.3|10441.3|10444.1|10439.1|10446.6|10441.6|10443.5|10438.5|78
1670852400000|2022-12-12 13:40:00|10444.3|10439.3|10447.3|10442.3|10448.6|10443.6|10444.1|10439.1|75
1670852700000|2022-12-12 13:45:00|10447|10442|10442.3|10437.3|10450|10445|10442.3|10437.3|95
1670853000000|2022-12-12 13:50:00|10442|10437|10444|10439|10445.5|10440.5|10440.8|10435.8|103
1670853300000|2022-12-12 13:55:00|10444.3|10439.3|10443|10438|10445|10440|10438.8|10433.8|86
1670853600000|2022-12-12 14:00:00|10443.3|10438.3|10446.8|10441.8|10447|10442|10441.5|10436.5|93
1670853900000|2022-12-12 14:05:00|10447|10442|10443|10438|10447|10442|10438.8|10433.8|85
1670854200000|2022-12-12 14:10:00|10443.3|10438.3|10444.5|10439.5|10444.5|10439.5|10440.3|10435.3|84
1670854500000|2022-12-12 14:15:00|10445|10440|10448|10443|10448.5|10443.5|10443.5|10438.5|122
1670854800000|2022-12-12 14:20:00|10448.5|10443.5|10448|10443|10449.8|10444.8|10446|10441|173
1670855100000|2022-12-12 14:25:00|10448.3|10443.3|10450.8|10445.8|10451|10446|10448|10443|114
1670855400000|2022-12-12 14:30:00|10451|10446|10451.8|10446.8|10453|10448|10449.5|10444.5|248
1670855700000|2022-12-12 14:35:00|10451.6|10446.6|10456.6|10451.6|10457.1|10452.1|10451.5|10446.5|154
1670856000000|2022-12-12 14:40:00|10456.8|10451.8|10461.1|10456.1|10461.6|10456.6|10455.8|10450.8|225
1670856300000|2022-12-12 14:45:00|10460.8|10455.8|10455.6|10450.6|10461.3|10456.3|10455.1|10450.1|263
1670856600000|2022-12-12 14:50:00|10455.8|10450.8|10455.6|10450.6|10457.8|10452.8|10454.6|10449.6|179
1670856900000|2022-12-12 14:55:00|10455.1|10450.1|10457.8|10452.8|10458.1|10453.1|10453.1|10448.1|125
1670857200000|2022-12-12 15:00:00|10457.6|10452.6|10459.1|10454.1|10461.1|10456.1|10453.6|10448.6|188
1670857500000|2022-12-12 15:05:00|10458.8|10453.8|10447.5|10442.5|10460.1|10455.1|10447|10442|226
1670857800000|2022-12-12 15:10:00|10447|10442|10441.3|10436.3|10448|10443|10436.5|10431.5|373
1670858100000|2022-12-12 15:15:00|10440.8|10435.8|10448.3|10443.3|10448.5|10443.5|10440.3|10435.3|248
1670858400000|2022-12-12 15:20:00|10448|10443|10450.5|10445.5|10451|10446|10447.5|10442.5|206
1670858700000|2022-12-12 15:25:00|10450.8|10445.8|10455.5|10450.5|10455.5|10450.5|10449|10444|215
1670859000000|2022-12-12 15:30:00|10455.3|10450.3|10458.5|10453.5|10459.5|10454.5|10454.8|10449.8|180
1670859300000|2022-12-12 15:35:00|10458.8|10453.8|10464.6|10459.6|10466|10461|10458|10453|195
1670859600000|2022-12-12 15:40:00|10465|10460|10463.1|10458.1|10469|10464|10463|10458|195
1670859900000|2022-12-12 15:45:00|10463.5|10458.5|10467.8|10462.8|10468.5|10463.5|10463|10458|171
1670860200000|2022-12-12 15:50:00|10468|10463|10478.3|10473.3|10479.3|10474.3|10468|10463|260
1670860500000|2022-12-12 15:55:00|10478.6|10473.6|10482|10477|10484.5|10479.5|10477.1|10472.1|365
1670860800000|2022-12-12 16:00:00|10481.8|10476.8|10482.2|10477.2|10486.5|10481.5|10481.5|10476.5|388
1670861100000|2022-12-12 16:05:00|10482|10477|10482|10477|10482.3|10477.3|10477.5|10472.5|153
1670861400000|2022-12-12 16:10:00|10482.3|10477.3|10483.8|10478.8|10487.3|10482.3|10482.3|10477.3|229
1670861700000|2022-12-12 16:15:00|10483.5|10478.5|10483.2|10478.2|10486.5|10481.5|10483|10478|167
1670862000000|2022-12-12 16:20:00|10483|10478|10479.8|10474.8|10483.3|10478.3|10479|10474|116
1670862300000|2022-12-12 16:25:00|10479.5|10474.5|10477.8|10472.8|10480.5|10475.5|10476.5|10471.5|158
1670862600000|2022-12-12 16:30:00|10478|10473|10476.5|10471.5|10479.7|10474.7|10475.5|10470.5|163
1670862900000|2022-12-12 16:35:00|10476.8|10471.8|10474.3|10469.3|10476.8|10471.8|10472|10467|139
1670863200000|2022-12-12 16:40:00|10474.5|10469.5|10472.3|10467.3|10476.3|10471.3|10469.8|10464.8|124
1670863500000|2022-12-12 16:45:00|10472|10467|10464.5|10459.5|10472.8|10467.8|10463.5|10458.5|113
1670863800000|2022-12-12 16:50:00|10465|10460|10463|10458|10465.5|10460.5|10462.1|10457.1|105
1670864100000|2022-12-12 16:55:00|10462.8|10457.8|10464.6|10459.6|10465.1|10460.1|10462.8|10457.8|85
1670864400000|2022-12-12 17:00:00|10464.5|10459.5|10462.1|10457.1|10467.1|10462.1|10461.1|10456.1|137
1670864700000|2022-12-12 17:05:00|10462.6|10457.6|10461.3|10456.3|10464.6|10459.6|10461.1|10456.1|80
1670865000000|2022-12-12 17:10:00|10461.1|10456.1|10467.6|10462.6|10467.6|10462.6|10460.6|10455.6|143
1670865300000|2022-12-12 17:15:00|10467.1|10462.1|10466.1|10461.1|10469.6|10464.6|10465.1|10460.1|101
1670865600000|2022-12-12 17:20:00|10466.6|10461.6|10471.2|10466.2|10471.2|10466.2|10466.1|10461.1|171
1670865900000|2022-12-12 17:25:00|10471.6|10466.6|10473.9|10468.9|10474.6|10469.6|10469.1|10464.1|155
1670866200000|2022-12-12 17:30:00|10474.1|10469.1|10474.6|10469.6|10476.2|10471.2|10473.6|10468.6|79
1670866500000|2022-12-12 17:35:00|10474.7|10469.7|10475.1|10470.1|10475.7|10470.7|10474.1|10469.1|51
1670866800000|2022-12-12 17:40:00|10474.7|10469.7|10476.1|10471.1|10477.6|10472.6|10473.1|10468.1|87
1670867100000|2022-12-12 17:45:00|10475.9|10470.9|10475.6|10470.6|10476.4|10471.4|10474.4|10469.4|61
1670867400000|2022-12-12 17:50:00|10475.1|10470.1|10470.6|10465.6|10475.6|10470.6|10470.4|10465.4|92
1670867700000|2022-12-12 17:55:00|10470.9|10465.9|10470.4|10465.4|10470.9|10465.9|10468.1|10463.1|77
1670868000000|2022-12-12 18:00:00|10470.6|10465.6|10474.6|10469.6|10480.9|10475.9|10469.1|10464.1|331
1670868300000|2022-12-12 18:05:00|10474.9|10469.9|10473.6|10468.6|10476.6|10471.6|10473.1|10468.1|123
1670868600000|2022-12-12 18:10:00|10473.4|10468.4|10478.8|10473.8|10481.3|10476.3|10473.1|10468.1|73
1670868900000|2022-12-12 18:15:00|10479.1|10474.1|10483.5|10478.5|10484.3|10479.3|10477.6|10472.6|143
1670869200000|2022-12-12 18:20:00|10483.3|10478.3|10483.3|10478.3|10485.1|10480.1|10478.6|10473.6|104
1670869500000|2022-12-12 18:25:00|10483.1|10478.1|10483.6|10478.6|10485.8|10480.8|10481.9|10476.9|109
1670869800000|2022-12-12 18:30:00|10483.9|10478.9|10486.6|10481.6|10488.4|10483.4|10483.1|10478.1|149
1670870100000|2022-12-12 18:35:00|10486.8|10481.8|10487.3|10482.3|10488.1|10483.1|10485.6|10480.6|86
1670870400000|2022-12-12 18:40:00|10487.1|10482.1|10485.4|10480.4|10487.1|10482.1|10485.1|10480.1|71
1670870700000|2022-12-12 18:45:00|10486.1|10481.1|10482.6|10477.6|10487.1|10482.1|10482.1|10477.1|83
1670871000000|2022-12-12 18:50:00|10482.3|10477.3|10484.3|10479.3|10485.1|10480.1|10481.8|10476.8|82
1670871300000|2022-12-12 18:55:00|10484.6|10479.6|10484.1|10479.1|10484.8|10479.8|10482.4|10477.4|82
1670871600000|2022-12-12 19:00:00|10484.3|10479.3|10488.1|10483.1|10488.1|10483.1|10482.8|10477.8|102
1670871900000|2022-12-12 19:05:00|10487.9|10482.9|10492.1|10487.1|10492.6|10487.6|10486.6|10481.6|153
1670872200000|2022-12-12 19:10:00|10491.4|10486.4|10491.1|10486.1|10493.6|10488.6|10490.1|10485.1|99
1670872500000|2022-12-12 19:15:00|10491.4|10486.4|10489.9|10484.9|10492.1|10487.1|10489.6|10484.6|208
1670872800000|2022-12-12 19:20:00|10489.6|10484.6|10488.3|10483.3|10490.6|10485.6|10487.9|10482.9|127
1670873100000|2022-12-12 19:25:00|10488.1|10483.1|10487.6|10482.6|10490.6|10485.6|10485.1|10480.1|70
1670873400000|2022-12-12 19:30:00|10487.8|10482.8|10490.5|10485.5|10491|10486|10487.6|10482.6|40
1670873700000|2022-12-12 19:35:00|10490.3|10485.3|10488.6|10483.6|10490.3|10485.3|10487.5|10482.5|136
1670874000000|2022-12-12 19:40:00|10488.5|10483.5|10484.1|10479.1|10488.5|10483.5|10483.1|10478.1|84
1670874300000|2022-12-12 19:45:00|10484.3|10479.3|10485.1|10480.1|10486.1|10481.1|10482.6|10477.6|84
1670874600000|2022-12-12 19:50:00|10484.9|10479.9|10483.3|10478.3|10486.1|10481.1|10482.6|10477.6|293
1670874900000|2022-12-12 19:55:00|10483.1|10478.1|10482.1|10477.1|10483.6|10478.6|10478.6|10473.6|1273
1670875200000|2022-12-12 20:00:00|10482|10477|10482.1|10477.1|10482.9|10477.9|10479.6|10474.6|184
1670875500000|2022-12-12 20:05:00|10481.6|10476.6|10477.6|10472.6|10481.6|10476.6|10477.6|10472.6|70
1670875800000|2022-12-12 20:10:00|10477.3|10472.3|10478.9|10473.9|10478.9|10473.9|10474.6|10469.6|76
1670876100000|2022-12-12 20:15:00|10479.1|10474.1|10476.1|10471.1|10479.6|10474.6|10476.1|10471.1|55
1670876400000|2022-12-12 20:20:00|10476.4|10471.4|10472.1|10467.1|10476.7|10471.7|10471.1|10466.1|103
1670876700000|2022-12-12 20:25:00|10471.7|10466.7|10474.1|10469.1|10474.2|10469.2|10470.4|10465.4|60
1670877000000|2022-12-12 20:30:00|10473.9|10468.9|10470.2|10465.2|10474.4|10469.4|10469.7|10464.7|29
1670877300000|2022-12-12 20:35:00|10470.7|10465.7|10468.6|10463.6|10471.2|10466.2|10467.7|10462.7|135
1670877600000|2022-12-12 20:40:00|10468.4|10463.4|10470.1|10465.1|10471.6|10466.6|10468.2|10463.2|45
1670877900000|2022-12-12 20:45:00|10470.2|10465.2|10469.6|10464.6|10471.2|10466.2|10469.1|10464.1|54
1670878200000|2022-12-12 20:50:00|10469.7|10464.7|10471.1|10466.1|10471.1|10466.1|10467.9|10462.9|54
1670878500000|2022-12-12 20:55:00|10470.9|10465.9|10469.6|10464.6|10471.6|10466.6|10468.9|10463.9|68
1670878800000|2022-12-12 21:00:00|10469.1|10464.1|10468.9|10463.9|10470.9|10465.9|10468.6|10463.6|37
1670879100000|2022-12-12 21:05:00|10469.1|10464.1|10468.9|10463.9|10469.4|10464.4|10468.4|10463.4|10
1670879400000|2022-12-12 21:10:00|10469.1|10464.1|10469.9|10464.9|10470.1|10465.1|10468.7|10463.7|13
1670879700000|2022-12-12 21:15:00|10470.2|10465.2|10470.1|10465.1|10470.6|10465.6|10469.9|10464.9|13
1670880000000|2022-12-12 21:20:00|10469.9|10464.9|10469.1|10464.1|10470.6|10465.6|10468.9|10463.9|18
1670880300000|2022-12-12 21:25:00|10468.7|10463.7|10468.4|10463.4|10468.7|10463.7|10467.9|10462.9|31
1670880600000|2022-12-12 21:30:00|10468.6|10463.6|10468.6|10463.6|10468.9|10463.9|10468.2|10463.2|4
1670880900000|2022-12-12 21:35:00|10468.9|10463.9|10469.4|10464.4|10469.6|10464.6|10468.6|10463.6|9
1670881200000|2022-12-12 21:40:00|10469.6|10464.6|10469.1|10464.1|10470.1|10465.1|10469.1|10464.1|9
1670881500000|2022-12-12 21:45:00|10469.4|10464.4|10469.1|10464.1|10469.9|10464.9|10469.1|10464.1|29
1670881800000|2022-12-12 21:50:00|10468.9|10463.9|10467.2|10462.2|10468.9|10463.9|10466.9|10461.9|19
1670882100000|2022-12-12 21:55:00|10467.1|10462.1|10466.7|10461.7|10468.6|10463.6|10466.7|10461.7|25
1670893200000|2022-12-13 01:00:00|10463.6|10458.6|10465.8|10460.8|10467.1|10462.1|10462|10457|61
1670893500000|2022-12-13 01:05:00|10465.5|10460.5|10464.1|10459.1|10467.3|10462.3|10463.3|10458.3|20
1670893800000|2022-12-13 01:10:00|10463.8|10458.8|10461.6|10456.6|10465.3|10460.3|10461.6|10456.6|20
1670894100000|2022-12-13 01:15:00|10461.3|10456.3|10461.8|10456.8|10463.8|10458.8|10461.1|10456.1|8
1670894400000|2022-12-13 01:20:00|10462.1|10457.1|10463.8|10458.8|10464.8|10459.8|10461.6|10456.6|17
1670894700000|2022-12-13 01:25:00|10463.6|10458.6|10465.6|10460.6|10465.8|10460.8|10462.8|10457.8|10
1670895000000|2022-12-13 01:30:00|10465.3|10460.3|10467.8|10462.8|10468.8|10463.8|10464.1|10459.1|33
1670895300000|2022-12-13 01:35:00|10467.6|10462.6|10465.3|10460.3|10467.9|10462.9|10464.8|10459.8|10
1670895600000|2022-12-13 01:40:00|10465.1|10460.1|10462.3|10457.3|10465.8|10460.8|10461.3|10456.3|29
1670895900000|2022-12-13 01:45:00|10462.1|10457.1|10461.3|10456.3|10463.3|10458.3|10459.8|10454.8|30
1670896200000|2022-12-13 01:50:00|10461.1|10456.1|10461.8|10456.8|10463.8|10458.8|10460.8|10455.8|12
1670896500000|2022-12-13 01:55:00|10461.6|10456.6|10461.8|10456.8|10463.3|10458.3|10460.6|10455.6|6
1670896800000|2022-12-13 02:00:00|10462.3|10457.3|10462.6|10457.6|10462.8|10457.8|10460.8|10455.8|13
1670897100000|2022-12-13 02:05:00|10462.8|10457.8|10460.3|10455.3|10462.8|10457.8|10459.9|10454.9|24
1670897400000|2022-12-13 02:10:00|10459.8|10454.8|10462.8|10457.8|10464.3|10459.3|10459.8|10454.8|4
1670897700000|2022-12-13 02:15:00|10463.1|10458.1|10461.6|10456.6|10463.8|10458.8|10461.6|10456.6|0
1670898000000|2022-12-13 02:20:00|10461.5|10456.5|10462.8|10457.8|10463.3|10458.3|10460.8|10455.8|6
1670898300000|2022-12-13 02:25:00|10462.6|10457.6|10463.3|10458.3|10463.6|10458.6|10461.8|10456.8|7
1670898600000|2022-12-13 02:30:00|10463.1|10458.1|10462.8|10457.8|10463.3|10458.3|10461.6|10456.6|9
1670898900000|2022-12-13 02:35:00|10462.3|10457.3|10459.3|10454.3|10462.8|10457.8|10459|10454|17
1670899200000|2022-12-13 02:40:00|10459.1|10454.1|10456.3|10451.3|10459.1|10454.1|10453.5|10448.5|44
1670899500000|2022-12-13 02:45:00|10456.5|10451.5|10458.3|10453.3|10459.3|10454.3|10456.5|10451.5|19
1670899800000|2022-12-13 02:50:00|10458.5|10453.5|10459.8|10454.8|10460|10455|10458.3|10453.3|18
1670900100000|2022-12-13 02:55:00|10459.5|10454.5|10461.3|10456.3|10461.8|10456.8|10458.8|10453.8|20
1670900400000|2022-12-13 03:00:00|10460.8|10455.8|10461.8|10456.8|10462.3|10457.3|10460|10455|12
1670900700000|2022-12-13 03:05:00|10462|10457|10464.3|10459.3|10465.3|10460.3|10460.8|10455.8|17
1670901000000|2022-12-13 03:10:00|10464|10459|10464.6|10459.6|10465.3|10460.3|10463.3|10458.3|11
1670901300000|2022-12-13 03:15:00|10464.8|10459.8|10470.1|10465.1|10470.8|10465.8|10464.8|10459.8|38
1670901600000|2022-12-13 03:20:00|10470|10465|10467.3|10462.3|10470.8|10465.8|10465.8|10460.8|34
1670901900000|2022-12-13 03:25:00|10467.1|10462.1|10467.3|10462.3|10467.8|10462.8|10466.8|10461.8|12
1670902200000|2022-12-13 03:30:00|10467.5|10462.5|10468.5|10463.5|10469.8|10464.8|10465.3|10460.3|21
1670902500000|2022-12-13 03:35:00|10468.3|10463.3|10468.8|10463.8|10469.3|10464.3|10468|10463|7
1670902800000|2022-12-13 03:40:00|10468.5|10463.5|10470.3|10465.3|10470.3|10465.3|10468.5|10463.5|12
1670903100000|2022-12-13 03:45:00|10470.5|10465.5|10473|10468|10473.3|10468.3|10470.5|10465.5|15
1670903400000|2022-12-13 03:50:00|10472.8|10467.8|10472.8|10467.8|10473.3|10468.3|10472.2|10467.2|17
1670903700000|2022-12-13 03:55:00|10473|10468|10472.5|10467.5|10473.7|10468.7|10471.8|10466.8|11
1670904000000|2022-12-13 04:00:00|10472.3|10467.3|10472.7|10467.7|10473.5|10468.5|10471.8|10466.8|5
1670904300000|2022-12-13 04:05:00|10472.8|10467.8|10472.2|10467.2|10473|10468|10472|10467|1
1670904600000|2022-12-13 04:10:00|10472.3|10467.3|10473|10468|10473.8|10468.8|10472|10467|13
1670904900000|2022-12-13 04:15:00|10472.3|10467.3|10475.3|10470.3|10475.3|10470.3|10472|10467|51
1670905200000|2022-12-13 04:20:00|10475|10470|10473.8|10468.8|10477.8|10472.8|10473.3|10468.3|18
1670905500000|2022-12-13 04:25:00|10474.3|10469.3|10471.3|10466.3|10474.8|10469.8|10470.8|10465.8|3
1670905800000|2022-12-13 04:30:00|10471.8|10466.8|10469.8|10464.8|10472.3|10467.3|10469.8|10464.8|8
1670906100000|2022-12-13 04:35:00|10469.5|10464.5|10472|10467|10472.3|10467.3|10468.8|10463.8|3
1670906400000|2022-12-13 04:40:00|10471.8|10466.8|10471.3|10466.3|10472.3|10467.3|10470.8|10465.8|2
1670906700000|2022-12-13 04:45:00|10471.8|10466.8|10469.3|10464.3|10471.8|10466.8|10468.8|10463.8|9
1670907000000|2022-12-13 04:50:00|10469.5|10464.5|10467.8|10462.8|10470.2|10465.2|10467.3|10462.3|1
1670907300000|2022-12-13 04:55:00|10468|10463|10466.8|10461.8|10468.5|10463.5|10466.3|10461.3|7
1670907600000|2022-12-13 05:00:00|10467.3|10462.3|10465.8|10460.8|10468.3|10463.3|10464.8|10459.8|11
1670907900000|2022-12-13 05:05:00|10466|10461|10466.8|10461.8|10467|10462|10464.3|10459.3|17
1670908200000|2022-12-13 05:10:00|10467.2|10462.2|10467.8|10462.8|10468.2|10463.2|10466.7|10461.7|9
1670908500000|2022-12-13 05:15:00|10467.7|10462.7|10469|10464|10469.3|10464.3|10466.8|10461.8|10
1670908800000|2022-12-13 05:20:00|10469.2|10464.2|10469.7|10464.7|10469.7|10464.7|10468.7|10463.7|8
1670909100000|2022-12-13 05:25:00|10470.2|10465.2|10467|10462|10470.5|10465.5|10465.7|10460.7|8
1670909400000|2022-12-13 05:30:00|10466.7|10461.7|10466.2|10461.2|10468.7|10463.7|10465.5|10460.5|13
1670909700000|2022-12-13 05:35:00|10466.5|10461.5|10465.2|10460.2|10466.7|10461.7|10463.7|10458.7|21
1670910000000|2022-12-13 05:40:00|10465|10460|10463.5|10458.5|10466.5|10461.5|10463.2|10458.2|12
1670910300000|2022-12-13 05:45:00|10463.7|10458.7|10461.7|10456.7|10465.2|10460.2|10461.5|10456.5|13
1670910600000|2022-12-13 05:50:00|10461.2|10456.2|10459.7|10454.7|10462.5|10457.5|10458.7|10453.7|19
1670910900000|2022-12-13 05:55:00|10460.2|10455.2|10457.2|10452.2|10460.2|10455.2|10456.7|10451.7|18
1670911200000|2022-12-13 06:00:00|10456.7|10451.7|10458.7|10453.7|10460.2|10455.2|10456.7|10451.7|7
1670911500000|2022-12-13 06:05:00|10458.5|10453.5|10458.5|10453.5|10460.7|10455.7|10458.2|10453.2|24
1670911800000|2022-12-13 06:10:00|10458.2|10453.2|10456.7|10451.7|10458.7|10453.7|10456.5|10451.5|17
1670912100000|2022-12-13 06:15:00|10456.2|10451.2|10457.7|10452.7|10459|10454|10455|10450|26
1670912400000|2022-12-13 06:20:00|10457.9|10452.9|10457|10452|10458.4|10453.4|10456|10451|11
1670912700000|2022-12-13 06:25:00|10457.2|10452.2|10457|10452|10457.7|10452.7|10454.2|10449.2|34
1670913000000|2022-12-13 06:30:00|10457.2|10452.2|10457|10452|10457.7|10452.7|10455.2|10450.2|11
1670913300000|2022-12-13 06:35:00|10456.7|10451.7|10458.2|10453.2|10458.2|10453.2|10455.7|10450.7|13
1670913600000|2022-12-13 06:40:00|10457.7|10452.7|10456.2|10451.2|10458.2|10453.2|10455.7|10450.7|16
1670913900000|2022-12-13 06:45:00|10455.7|10450.7|10458.5|10453.5|10459.7|10454.7|10455.2|10450.2|14
1670914200000|2022-12-13 06:50:00|10458.7|10453.7|10460.7|10455.7|10461.5|10456.5|10458.2|10453.2|21
1670914500000|2022-12-13 06:55:00|10460.2|10455.2|10464.7|10459.7|10464.7|10459.7|10459.7|10454.7|42
1670914800000|2022-12-13 07:00:00|10464.9|10459.9|10451.9|10446.9|10464.9|10459.9|10451.9|10446.9|127
1670915100000|2022-12-13 07:05:00|10451.4|10446.4|10451.7|10446.7|10453.9|10448.9|10451.4|10446.4|35
1670915400000|2022-12-13 07:10:00|10451.9|10446.9|10453.9|10448.9|10454.6|10449.6|10450.6|10445.6|35
1670915700000|2022-12-13 07:15:00|10453.6|10448.6|10457.4|10452.4|10459.4|10454.4|10452.6|10447.6|39
1670916000000|2022-12-13 07:20:00|10457.2|10452.2|10456.4|10451.4|10458.4|10453.4|10456.2|10451.2|36
1670916300000|2022-12-13 07:25:00|10456.2|10451.2|10451.9|10446.9|10456.7|10451.7|10450.9|10445.9|33
1670916600000|2022-12-13 07:30:00|10451.7|10446.7|10451.4|10446.4|10451.9|10446.9|10445.5|10440.5|130
1670916900000|2022-12-13 07:35:00|10451.2|10446.2|10452.2|10447.2|10453.4|10448.4|10447.7|10442.7|48
1670917200000|2022-12-13 07:40:00|10452|10447|10450.4|10445.4|10452.2|10447.2|10447.9|10442.9|51
1670917500000|2022-12-13 07:45:00|10450.2|10445.2|10450.9|10445.9|10451.9|10446.9|10448.4|10443.4|59
1670917800000|2022-12-13 07:50:00|10451.2|10446.2|10452.7|10447.7|10454.9|10449.9|10451.2|10446.2|59
1670918100000|2022-12-13 07:55:00|10453|10448|10453.4|10448.4|10457.2|10452.2|10453|10448|48
1670918400000|2022-12-13 08:00:00|10453.2|10448.2|10453.7|10448.7|10453.7|10448.7|10446.4|10441.4|85
1670918700000|2022-12-13 08:05:00|10453.9|10448.9|10453.7|10448.7|10457.9|10452.9|10452.2|10447.2|84
1670919000000|2022-12-13 08:10:00|10454.2|10449.2|10453.4|10448.4|10460.2|10455.2|10452.7|10447.7|115
1670919300000|2022-12-13 08:15:00|10453.5|10448.5|10453.9|10448.9|10455.7|10450.7|10452.9|10447.9|23
1670919600000|2022-12-13 08:20:00|10453.7|10448.7|10459.2|10454.2|10461.4|10456.4|10453.7|10448.7|83
1670919900000|2022-12-13 08:25:00|10458.9|10453.9|10460.4|10455.4|10462|10457|10457.7|10452.7|45
1670920200000|2022-12-13 08:30:00|10460|10455|10465.2|10460.2|10467.5|10462.5|10460|10455|70
1670920500000|2022-12-13 08:35:00|10465.5|10460.5|10462.7|10457.7|10466.5|10461.5|10462.5|10457.5|124
1670920800000|2022-12-13 08:40:00|10463.2|10458.2|10463|10458|10463.7|10458.7|10459.2|10454.2|56
1670921100000|2022-12-13 08:45:00|10463.7|10458.7|10468.5|10463.5|10471.4|10466.4|10462.7|10457.7|134
1670921400000|2022-12-13 08:50:00|10468|10463|10465.2|10460.2|10468.5|10463.5|10462.5|10457.5|50
1670921700000|2022-12-13 08:55:00|10465.4|10460.4|10460.9|10455.9|10466.2|10461.2|10459.9|10454.9|77
1670922000000|2022-12-13 09:00:00|10461|10456|10466.9|10461.9|10467.4|10462.4|10460.4|10455.4|42
1670922300000|2022-12-13 09:05:00|10467.2|10462.2|10464.2|10459.2|10468.9|10463.9|10463.7|10458.7|30
1670922600000|2022-12-13 09:10:00|10463.9|10458.9|10465.7|10460.7|10467.4|10462.4|10461.9|10456.9|46
1670922900000|2022-12-13 09:15:00|10465.4|10460.4|10466.2|10461.2|10467.4|10462.4|10464.5|10459.5|13
1670923200000|2022-12-13 09:20:00|10465.9|10460.9|10467.7|10462.7|10468.7|10463.7|10463.7|10458.7|43
1670923500000|2022-12-13 09:25:00|10467.4|10462.4|10469.5|10464.5|10470|10465|10463.2|10458.2|97
1670923800000|2022-12-13 09:30:00|10469.7|10464.7|10467.9|10462.9|10470|10465|10467.4|10462.4|71
1670924100000|2022-12-13 09:35:00|10468|10463|10464.4|10459.4|10471.7|10466.7|10464.2|10459.2|127
1670924400000|2022-12-13 09:40:00|10464.2|10459.2|10466.4|10461.4|10467.5|10462.5|10462.4|10457.4|112
1670924700000|2022-12-13 09:45:00|10466.5|10461.5|10468.5|10463.5|10468.7|10463.7|10464.9|10459.9|45
1670925000000|2022-12-13 09:50:00|10468.4|10463.4|10466.2|10461.2|10473|10468|10465.9|10460.9|77
1670925300000|2022-12-13 09:55:00|10465.9|10460.9|10463.7|10458.7|10467.4|10462.4|10463.2|10458.2|48
1670925600000|2022-12-13 10:00:00|10463.4|10458.4|10472.9|10467.9|10473|10468|10463.4|10458.4|60
1670925900000|2022-12-13 10:05:00|10472.4|10467.4|10470.7|10465.7|10473.9|10468.9|10469.2|10464.2|60
1670926200000|2022-12-13 10:10:00|10470.9|10465.9|10473.7|10468.7|10476.5|10471.5|10470.7|10465.7|58
1670926500000|2022-12-13 10:15:00|10473.9|10468.9|10473.2|10468.2|10474.7|10469.7|10471.7|10466.7|37
1670926800000|2022-12-13 10:20:00|10473.4|10468.4|10469.7|10464.7|10473.7|10468.7|10468.4|10463.4|34
1670927100000|2022-12-13 10:25:00|10469.4|10464.4|10467.9|10462.9|10470.4|10465.4|10463.9|10458.9|46
1670927400000|2022-12-13 10:30:00|10468.2|10463.2|10463.7|10458.7|10468.9|10463.9|10463.2|10458.2|104
1670927700000|2022-12-13 10:35:00|10463.4|10458.4|10466.7|10461.7|10468|10463|10462.2|10457.2|64
1670928000000|2022-12-13 10:40:00|10467|10462|10468.5|10463.5|10468.9|10463.9|10466.7|10461.7|393
1670928300000|2022-12-13 10:45:00|10468.9|10463.9|10469.9|10464.9|10471.2|10466.2|10467.7|10462.7|328
1670928600000|2022-12-13 10:50:00|10469.7|10464.7|10468.9|10463.9|10472.2|10467.2|10467.9|10462.9|68
1670928900000|2022-12-13 10:55:00|10469.2|10464.2|10466.9|10461.9|10469.4|10464.4|10465.2|10460.2|49
1670929200000|2022-12-13 11:00:00|10466.7|10461.7|10465.5|10460.5|10468.7|10463.7|10463.5|10458.5|37
1670929500000|2022-12-13 11:05:00|10465.7|10460.7|10464.2|10459.2|10467.4|10462.4|10463.7|10458.7|37
1670929800000|2022-12-13 11:10:00|10463.9|10458.9|10460.9|10455.9|10464.9|10459.9|10460|10455|52
1670930100000|2022-12-13 11:15:00|10461.2|10456.2|10462.5|10457.5|10462.7|10457.7|10460.7|10455.7|85
1670930400000|2022-12-13 11:20:00|10462.4|10457.4|10459.2|10454.2|10462.4|10457.4|10457.5|10452.5|69
1670930700000|2022-12-13 11:25:00|10459|10454|10457.5|10452.5|10460|10455|10455.7|10450.7|47
1670931000000|2022-12-13 11:30:00|10457.7|10452.7|10460.2|10455.2|10461.7|10456.7|10456.5|10451.5|61
1670931300000|2022-12-13 11:35:00|10460.5|10455.5|10460.2|10455.2|10462.2|10457.2|10458.5|10453.5|12
1670931600000|2022-12-13 11:40:00|10459.7|10454.7|10458.5|10453.5|10459.7|10454.7|10456.7|10451.7|68
1670931900000|2022-12-13 11:45:00|10458.8|10453.8|10461.5|10456.5|10463.5|10458.5|10458.5|10453.5|44
1670932200000|2022-12-13 11:50:00|10461.3|10456.3|10460.1|10455.1|10461.5|10456.5|10458|10453|178
1670932500000|2022-12-13 11:55:00|10460|10455|10463.8|10458.8|10464|10459|10456.5|10451.5|116
1670932800000|2022-12-13 12:00:00|10463.7|10458.7|10463.8|10458.8|10466|10461|10462.8|10457.8|66
1670933100000|2022-12-13 12:05:00|10463.5|10458.5|10458|10453|10464.5|10459.5|10457.8|10452.8|33
1670933400000|2022-12-13 12:10:00|10458.2|10453.2|10458|10453|10459.5|10454.5|10454.2|10449.2|72
1670933700000|2022-12-13 12:15:00|10457.8|10452.8|10460.2|10455.2|10461.8|10456.8|10457|10452|30
1670934000000|2022-12-13 12:20:00|10460.5|10455.5|10456|10451|10460.5|10455.5|10456|10451|60
1670934300000|2022-12-13 12:25:00|10455.7|10450.7|10453|10448|10455.7|10450.7|10451|10446|41
1670934600000|2022-12-13 12:30:00|10453.2|10448.2|10458.5|10453.5|10458.5|10453.5|10450.7|10445.7|49
1670934900000|2022-12-13 12:35:00|10458.2|10453.2|10454|10449|10458.5|10453.5|10452.2|10447.2|48
1670935200000|2022-12-13 12:40:00|10453|10448|10454|10449|10456.7|10451.7|10453|10448|25
1670935500000|2022-12-13 12:45:00|10453.5|10448.5|10449|10444|10453.5|10448.5|10448|10443|34
1670935800000|2022-12-13 12:50:00|10449.2|10444.2|10451|10446|10451.7|10446.7|10448.7|10443.7|58
1670936100000|2022-12-13 12:55:00|10451.2|10446.2|10450.2|10445.2|10451.7|10446.7|10447|10442|88
1670936400000|2022-12-13 13:00:00|10450.3|10445.3|10454.5|10449.5|10454.5|10449.5|10449.5|10444.5|164
1670936700000|2022-12-13 13:05:00|10454|10449|10456.8|10451.8|10457.7|10452.7|10453.2|10448.2|53
1670937000000|2022-12-13 13:10:00|10457|10452|10452.8|10447.8|10457|10452|10452|10447|53
1670937300000|2022-12-13 13:15:00|10453|10448|10441|10436|10454.6|10449.6|10441|10436|184
1670937600000|2022-12-13 13:20:00|10440.5|10435.5|10445.3|10440.3|10449.2|10444.2|10435.2|10430.2|436
1670937900000|2022-12-13 13:25:00|10445.8|10440.8|10452.9|10443.9|10453|10445|10439.2|10434.2|931
1670938200000|2022-12-13 13:30:00|10453.9|10444.9|10381.6|10376.6|10453.9|10444.9|10347.4|10342.4|1174
1670938500000|2022-12-13 13:35:00|10381.3|10376.3|10369.1|10364.1|10386.3|10381.3|10365.5|10360.5|812
1670938800000|2022-12-13 13:40:00|10368.8|10363.8|10347.8|10342.8|10368.8|10363.8|10344.8|10339.8|582
1670939100000|2022-12-13 13:45:00|10347.7|10342.7|10335.3|10330.3|10355.8|10350.8|10332.3|10327.3|541
1670939400000|2022-12-13 13:50:00|10335.8|10330.8|10346.6|10341.6|10356.8|10351.8|10331.8|10326.8|503
1670939700000|2022-12-13 13:55:00|10346.3|10341.3|10346.2|10341.2|10350.1|10345.1|10336.8|10331.8|604
1670940000000|2022-12-13 14:00:00|10345.3|10340.3|10334.5|10329.5|10348.3|10343.3|10333|10328|335
1670940300000|2022-12-13 14:05:00|10334.7|10329.7|10341.3|10336.3|10346|10341|10331.5|10326.5|268
1670940600000|2022-12-13 14:10:00|10341.8|10336.8|10330.8|10325.8|10345.2|10340.2|10329.8|10324.8|311
1670940900000|2022-12-13 14:15:00|10331|10326|10330.8|10325.8|10336.2|10331.2|10326|10321|232
1670941200000|2022-12-13 14:20:00|10330.7|10325.7|10332.8|10327.8|10332.8|10327.8|10323.8|10318.8|275
1670941500000|2022-12-13 14:25:00|10332.5|10327.5|10332.5|10327.5|10332.8|10327.8|10319.3|10314.3|243
1670941800000|2022-12-13 14:30:00|10332.3|10327.3|10349.3|10344.3|10349.3|10344.3|10330.2|10325.2|517
1670942100000|2022-12-13 14:35:00|10349.5|10344.5|10350.7|10345.7|10358.2|10353.2|10347.7|10342.7|431
1670942400000|2022-12-13 14:40:00|10350.3|10345.3|10340.2|10335.2|10351.5|10346.5|10338.7|10333.7|249
1670942700000|2022-12-13 14:45:00|10340|10335|10337.7|10332.7|10341.2|10336.2|10333.7|10328.7|211
1670943000000|2022-12-13 14:50:00|10337.8|10332.8|10337.7|10332.7|10345.2|10340.2|10331|10326|264
1670943300000|2022-12-13 14:55:00|10337.5|10332.5|10344|10339|10345.7|10340.7|10334.2|10329.2|261
1670943600000|2022-12-13 15:00:00|10343.7|10338.7|10344.7|10339.7|10349|10344|10339.7|10334.7|239
1670943900000|2022-12-13 15:05:00|10345|10340|10350|10345|10354.2|10349.2|10344.7|10339.7|239
1670944200000|2022-12-13 15:10:00|10349.8|10344.8|10346.7|10341.7|10353.5|10348.5|10344.7|10339.7|213
1670944500000|2022-12-13 15:15:00|10346.8|10341.8|10351.7|10346.7|10355.3|10350.3|10346.7|10341.7|219
1670944800000|2022-12-13 15:20:00|10352|10347|10359.8|10354.8|10362|10357|10350.3|10345.3|245
1670945100000|2022-12-13 15:25:00|10360.2|10355.2|10360.5|10355.5|10363|10358|10357.5|10352.5|162
1670945400000|2022-12-13 15:30:00|10360.7|10355.7|10349.5|10344.5|10364.8|10359.8|10349.2|10344.2|431
1670945700000|2022-12-13 15:35:00|10349.2|10344.2|10362.8|10357.8|10363|10358|10347.7|10342.7|384
1670946000000|2022-12-13 15:40:00|10362.7|10357.7|10356.5|10351.5|10364.5|10359.5|10356.3|10351.3|138
1670946300000|2022-12-13 15:45:00|10356.3|10351.3|10362.7|10357.7|10365|10360|10351|10346|358
1670946600000|2022-12-13 15:50:00|10362.8|10357.8|10356|10351|10368|10363|10353.2|10348.2|271
1670946900000|2022-12-13 15:55:00|10355.7|10350.7|10354.7|10349.7|10356|10351|10350.8|10345.8|152
1670947200000|2022-12-13 16:00:00|10354.5|10349.5|10352.5|10347.5|10356.5|10351.5|10348.8|10343.8|143
1670947500000|2022-12-13 16:05:00|10353|10348|10346.8|10341.8|10353.8|10348.8|10345.7|10340.7|93
1670947800000|2022-12-13 16:10:00|10347.3|10342.3|10337.5|10332.5|10347.5|10342.5|10337.2|10332.2|212
1670948100000|2022-12-13 16:15:00|10337.7|10332.7|10341.7|10336.7|10344.2|10339.2|10337.7|10332.7|90
1670948400000|2022-12-13 16:20:00|10341.8|10336.8|10348.8|10343.8|10349.2|10344.2|10340.7|10335.7|56
1670948700000|2022-12-13 16:25:00|10348.7|10343.7|10338.3|10333.3|10350.8|10345.8|10337.3|10332.3|98
1670949000000|2022-12-13 16:30:00|10338.5|10333.5|10343.2|10338.2|10346|10341|10337.2|10332.2|49
1670949300000|2022-12-13 16:35:00|10342.7|10337.7|10347.5|10342.5|10349.7|10344.7|10342.2|10337.2|45
1670949600000|2022-12-13 16:40:00|10347.7|10342.7|10350|10345|10351.2|10346.2|10345.2|10340.2|44
1670949900000|2022-12-13 16:45:00|10349.7|10344.7|10362.7|10357.7|10363.5|10358.5|10347.5|10342.5|211
1670950200000|2022-12-13 16:50:00|10363|10358|10364|10359|10365.5|10360.5|10360.2|10355.2|121
1670950500000|2022-12-13 16:55:00|10364.2|10359.2|10359.5|10354.5|10366.2|10361.2|10358.5|10353.5|79
1670950800000|2022-12-13 17:00:00|10359.2|10354.2|10356.3|10351.3|10360.8|10355.8|10355.3|10350.3|39
1670951100000|2022-12-13 17:05:00|10356.5|10351.5|10355.5|10350.5|10357|10352|10352|10347|59
1670951400000|2022-12-13 17:10:00|10355.3|10350.3|10356|10351|10359.3|10354.3|10354.3|10349.3|73
1670951700000|2022-12-13 17:15:00|10356.3|10351.3|10368.3|10363.3|10369.5|10364.5|10356|10351|165
1670952000000|2022-12-13 17:20:00|10368|10363|10366|10361|10369.3|10364.3|10364.3|10359.3|123
1670952300000|2022-12-13 17:25:00|10366.3|10361.3|10366.5|10361.5|10367.8|10362.8|10362.8|10357.8|47
1670952600000|2022-12-13 17:30:00|10366.3|10361.3|10363.3|10358.3|10367.8|10362.8|10361.2|10356.2|192
1670952900000|2022-12-13 17:35:00|10363.2|10358.2|10364.2|10359.2|10368.2|10363.2|10362.3|10357.3|110
1670953200000|2022-12-13 17:40:00|10364.3|10359.3|10368.5|10363.5|10370.8|10365.8|10363.7|10358.7|86
1670953500000|2022-12-13 17:45:00|10368|10363|10376|10371|10376|10371|10366.7|10361.7|112
1670953800000|2022-12-13 17:50:00|10376.2|10371.2|10373.8|10368.8|10376.2|10371.2|10370.3|10365.3|58
1670954100000|2022-12-13 17:55:00|10373.7|10368.7|10372.7|10367.7|10374.3|10369.3|10370.3|10365.3|85
1670954400000|2022-12-13 18:00:00|10373|10368|10373.5|10368.5|10376.7|10371.7|10370.9|10365.9|280
1670954700000|2022-12-13 18:05:00|10373|10368|10375.5|10370.5|10376.7|10371.7|10371.2|10366.2|81
1670955000000|2022-12-13 18:10:00|10375.3|10370.3|10372|10367|10375.5|10370.5|10370.8|10365.8|51
1670955300000|2022-12-13 18:15:00|10372.2|10367.2|10367|10362|10372.2|10367.2|10365.5|10360.5|70
1670955600000|2022-12-13 18:20:00|10367.5|10362.5|10364.3|10359.3|10369.5|10364.5|10363|10358|128
1670955900000|2022-12-13 18:25:00|10364.2|10359.2|10365.3|10360.3|10366.5|10361.5|10363.8|10358.8|48
1670956200000|2022-12-13 18:30:00|10365.2|10360.2|10365.8|10360.8|10366.2|10361.2|10361|10356|180
1670956500000|2022-12-13 18:35:00|10366|10361|10369.8|10364.8|10370|10365|10365.2|10360.2|48
1670956800000|2022-12-13 18:40:00|10369.5|10364.5|10370.3|10365.3|10373.8|10368.8|10369.5|10364.5|309
1670957100000|2022-12-13 18:45:00|10370.2|10365.2|10370.8|10365.8|10375|10370|10368.3|10363.3|96
1670957400000|2022-12-13 18:50:00|10371.2|10366.2|10374.3|10369.3|10375.5|10370.5|10369.3|10364.3|52
1670957700000|2022-12-13 18:55:00|10374.5|10369.5|10373|10368|10375.5|10370.5|10371.7|10366.7|39
1670958000000|2022-12-13 19:00:00|10372.8|10367.8|10370.5|10365.5|10374|10369|10369.7|10364.7|60
1670958300000|2022-12-13 19:05:00|10370.2|10365.2|10370.5|10365.5|10372|10367|10369.8|10364.8|50
1670958600000|2022-12-13 19:10:00|10370.8|10365.8|10369|10364|10371|10366|10368|10363|61
1670958900000|2022-12-13 19:15:00|10369.3|10364.3|10371|10366|10371.8|10366.8|10368|10363|53
1670959200000|2022-12-13 19:20:00|10371.2|10366.2|10370.3|10365.3|10372.8|10367.8|10369.7|10364.7|23
1670959500000|2022-12-13 19:25:00|10370.2|10365.2|10368.5|10363.5|10371.5|10366.5|10368.2|10363.2|41
1670959800000|2022-12-13 19:30:00|10368.3|10363.3|10365.4|10360.4|10369.7|10364.7|10364.9|10359.9|146
1670960100000|2022-12-13 19:35:00|10365.5|10360.5|10361.2|10356.2|10365.9|10360.9|10361.2|10356.2|123
1670960400000|2022-12-13 19:40:00|10360.9|10355.9|10356.7|10351.7|10362.7|10357.7|10355.4|10350.4|249
1670960700000|2022-12-13 19:45:00|10357.2|10352.2|10356.7|10351.7|10358.4|10353.4|10355.9|10350.9|38
1670961000000|2022-12-13 19:50:00|10356.9|10351.9|10363.4|10358.4|10363.4|10358.4|10356.4|10351.4|53
1670961300000|2022-12-13 19:55:00|10363.2|10358.2|10360.9|10355.9|10365.4|10360.4|10360.2|10355.2|184
1670961600000|2022-12-13 20:00:00|10360.7|10355.7|10366|10361|10367.7|10362.7|10360.7|10355.7|48
1670961900000|2022-12-13 20:05:00|10366.2|10361.2|10366.2|10361.2|10367.7|10362.7|10364.7|10359.7|69
1670962200000|2022-12-13 20:10:00|10365.7|10360.7|10367.2|10362.2|10369.7|10364.7|10365.7|10360.7|54
1670962500000|2022-12-13 20:15:00|10367|10362|10362.2|10357.2|10368|10363|10361.5|10356.5|47
1670962800000|2022-12-13 20:20:00|10362.5|10357.5|10360.5|10355.5|10364.2|10359.2|10360.2|10355.2|25
1670963100000|2022-12-13 20:25:00|10360.2|10355.2|10360.5|10355.5|10362|10357|10359.5|10354.5|38
1670963400000|2022-12-13 20:30:00|10360.7|10355.7|10358.9|10353.9|10361|10356|10357.7|10352.7|60
1670963700000|2022-12-13 20:35:00|10358.7|10353.7|10365.2|10360.2|10365.4|10360.4|10358.7|10353.7|19
1670964000000|2022-12-13 20:40:00|10365.1|10360.1|10366.2|10361.2|10367.4|10362.4|10364.2|10359.2|69
1670964300000|2022-12-13 20:45:00|10365.7|10360.7|10366.2|10361.2|10367.2|10362.2|10363.2|10358.2|106
1670964600000|2022-12-13 20:50:00|10366.1|10361.1|10366.2|10361.2|10366.2|10361.2|10362.2|10357.2|42
1670964900000|2022-12-13 20:55:00|10366.5|10361.5|10369.7|10364.7|10370.7|10365.7|10366.4|10361.4|67
1670965200000|2022-12-13 21:00:00|10369.2|10364.2|10365.4|10360.4|10369.7|10364.7|10365.4|10360.4|50
1670965500000|2022-12-13 21:05:00|10365.5|10360.5|10364|10359|10366.4|10361.4|10363.5|10358.5|22
1670965800000|2022-12-13 21:10:00|10363.9|10358.9|10364.7|10359.7|10366.2|10361.2|10363.4|10358.4|18
1670966100000|2022-12-13 21:15:00|10365|10360|10365.2|10360.2|10365.2|10360.2|10363.4|10358.4|8
1670966400000|2022-12-13 21:20:00|10365.5|10360.5|10366.2|10361.2|10366.7|10361.7|10364|10359|7
1670966700000|2022-12-13 21:25:00|10366.4|10361.4|10366.9|10361.9|10368.4|10363.4|10366.2|10361.2|23
1670967000000|2022-12-13 21:30:00|10366.7|10361.7|10366.2|10361.2|10367.7|10362.7|10366.2|10361.2|8
1670967300000|2022-12-13 21:35:00|10365.9|10360.9|10365.4|10360.4|10366.2|10361.2|10365.2|10360.2|5
1670967600000|2022-12-13 21:40:00|10365.2|10360.2|10364.7|10359.7|10366.2|10361.2|10364.4|10359.4|6
1670967900000|2022-12-13 21:45:00|10364.9|10359.9|10363.7|10358.7|10364.9|10359.9|10363.4|10358.4|4
1670968200000|2022-12-13 21:50:00|10363.6|10358.6|10363.6|10358.6|10364.9|10359.9|10363.4|10358.4|7
1670968500000|2022-12-13 21:55:00|10363.4|10358.4|10368.8|10359.8|10368.8|10360.3|10363.4|10358.4|13
1670979600000|2022-12-14 01:00:00|10364.1|10359.1|10364.9|10359.9|10366.9|10361.9|10360.1|10355.1|67
1670979900000|2022-12-14 01:05:00|10364.6|10359.6|10366.9|10361.9|10369.1|10364.1|10364.1|10359.1|38
1670980200000|2022-12-14 01:10:00|10366.4|10361.4|10365.4|10360.4|10368.4|10363.4|10364.9|10359.9|22
1670980500000|2022-12-14 01:15:00|10365.3|10360.3|10365.1|10360.1|10365.9|10360.9|10362.4|10357.4|23
1670980800000|2022-12-14 01:20:00|10365.4|10360.4|10366.4|10361.4|10366.6|10361.6|10363.6|10358.6|24
1670981100000|2022-12-14 01:25:00|10366.6|10361.6|10368.9|10363.9|10369.9|10364.9|10365.6|10360.6|26
1670981400000|2022-12-14 01:30:00|10368.8|10363.8|10365.4|10360.4|10368.9|10363.9|10364.6|10359.6|27
1670981700000|2022-12-14 01:35:00|10365.1|10360.1|10364.9|10359.9|10365.9|10360.9|10363.4|10358.4|19
1670982000000|2022-12-14 01:40:00|10364.6|10359.6|10368.4|10363.4|10369.4|10364.4|10362.9|10357.9|21
1670982300000|2022-12-14 01:45:00|10368.1|10363.1|10367.4|10362.4|10368.6|10363.6|10366.6|10361.6|13
1670982600000|2022-12-14 01:50:00|10367.6|10362.6|10366.4|10361.4|10367.9|10362.9|10365.6|10360.6|9
1670982900000|2022-12-14 01:55:00|10366.6|10361.6|10365.1|10360.1|10367.1|10362.1|10364.1|10359.1|27
1670983200000|2022-12-14 02:00:00|10365.4|10360.4|10366.6|10361.6|10367.6|10362.6|10364.4|10359.4|4
1670983500000|2022-12-14 02:05:00|10367.1|10362.1|10364.4|10359.4|10367.1|10362.1|10362.1|10357.1|8
1670983800000|2022-12-14 02:10:00|10364.1|10359.1|10366.1|10361.1|10366.1|10361.1|10364.1|10359.1|18
1670984100000|2022-12-14 02:15:00|10365.9|10360.9|10367.6|10362.6|10368.6|10363.6|10365.9|10360.9|11
1670984400000|2022-12-14 02:20:00|10367.1|10362.1|10364.6|10359.6|10367.6|10362.6|10363.6|10358.6|19
1670984700000|2022-12-14 02:25:00|10364.4|10359.4|10367.1|10362.1|10367.9|10362.9|10364.1|10359.1|10
1670985000000|2022-12-14 02:30:00|10366.6|10361.6|10370.6|10365.6|10371.6|10366.6|10366.4|10361.4|28
1670985300000|2022-12-14 02:35:00|10370.1|10365.1|10369.1|10364.1|10371.4|10366.4|10368.4|10363.4|23
1670985600000|2022-12-14 02:40:00|10369.4|10364.4|10371.1|10366.1|10371.6|10366.6|10369.4|10364.4|17
1670985900000|2022-12-14 02:45:00|10370.6|10365.6|10369.9|10364.9|10370.6|10365.6|10369.1|10364.1|104
1670986200000|2022-12-14 02:50:00|10370.1|10365.1|10369.4|10364.4|10371.6|10366.6|10368.9|10363.9|25
1670986500000|2022-12-14 02:55:00|10369.6|10364.6|10369.6|10364.6|10370.9|10365.9|10368.4|10363.4|53
1670986800000|2022-12-14 03:00:00|10369.4|10364.4|10368.9|10363.9|10369.9|10364.9|10368.1|10363.1|44
1670987100000|2022-12-14 03:05:00|10368.8|10363.8|10370.1|10365.1|10370.6|10365.6|10368.8|10363.8|23
1670987400000|2022-12-14 03:10:00|10369.6|10364.6|10371.1|10366.1|10372.6|10367.6|10369.6|10364.6|24
1670987700000|2022-12-14 03:15:00|10370.9|10365.9|10370.6|10365.6|10372.1|10367.1|10370.1|10365.1|12
1670988000000|2022-12-14 03:20:00|10370.4|10365.4|10370.1|10365.1|10371.4|10366.4|10369.9|10364.9|12
1670988300000|2022-12-14 03:25:00|10369.9|10364.9|10370.1|10365.1|10371.6|10366.6|10369.9|10364.9|8
1670988600000|2022-12-14 03:30:00|10370.4|10365.4|10367.4|10362.4|10370.6|10365.6|10366.9|10361.9|29
1670988900000|2022-12-14 03:35:00|10367.1|10362.1|10368.6|10363.6|10369.1|10364.1|10366.4|10361.4|11
1670989200000|2022-12-14 03:40:00|10368.9|10363.9|10367.4|10362.4|10368.9|10363.9|10367.1|10362.1|12
1670989500000|2022-12-14 03:45:00|10367.1|10362.1|10367.8|10362.8|10368.1|10363.1|10366.4|10361.4|16
1670989800000|2022-12-14 03:50:00|10367.9|10362.9|10369.1|10364.1|10369.1|10364.1|10367.3|10362.3|17
1670990100000|2022-12-14 03:55:00|10369.6|10364.6|10370.1|10365.1|10370.9|10365.9|10368.6|10363.6|12
1670990400000|2022-12-14 04:00:00|10370.6|10365.6|10370.4|10365.4|10371.1|10366.1|10369.9|10364.9|19
1670990700000|2022-12-14 04:05:00|10370.6|10365.6|10371.6|10366.6|10371.6|10366.6|10369.4|10364.4|8
1670991000000|2022-12-14 04:10:00|10371.9|10366.9|10369.4|10364.4|10372.1|10367.1|10369.4|10364.4|29
1670991300000|2022-12-14 04:15:00|10369.1|10364.1|10370.6|10365.6|10371.6|10366.6|10369.1|10364.1|9
1670991600000|2022-12-14 04:20:00|10371.1|10366.1|10372.6|10367.6|10373.6|10368.6|10370.6|10365.6|15
1670991900000|2022-12-14 04:25:00|10372.9|10367.9|10372.1|10367.1|10373.9|10368.9|10372.1|10367.1|3
1670992200000|2022-12-14 04:30:00|10371.9|10366.9|10372.1|10367.1|10373.1|10368.1|10371.1|10366.1|9
1670992500000|2022-12-14 04:35:00|10372.4|10367.4|10375.1|10370.1|10376.1|10371.1|10372.4|10367.4|26
1670992800000|2022-12-14 04:40:00|10374.6|10369.6|10373.6|10368.6|10375.1|10370.1|10373.6|10368.6|9
1670993100000|2022-12-14 04:45:00|10373.4|10368.4|10374.6|10369.6|10374.9|10369.9|10373.1|10368.1|9
1670993400000|2022-12-14 04:50:00|10375.1|10370.1|10373.6|10368.6|10375.1|10370.1|10373.6|10368.6|11
1670993700000|2022-12-14 04:55:00|10373.9|10368.9|10372.1|10367.1|10374.4|10369.4|10371.6|10366.6|20
1670994000000|2022-12-14 05:00:00|10372.6|10367.6|10371.9|10366.9|10372.6|10367.6|10370.6|10365.6|28
1670994300000|2022-12-14 05:05:00|10372.1|10367.1|10370.3|10365.3|10372.9|10367.9|10370.3|10365.3|16
1670994600000|2022-12-14 05:10:00|10370.1|10365.1|10369.1|10364.1|10371.1|10366.1|10368.3|10363.3|12
1670994900000|2022-12-14 05:15:00|10369.3|10364.3|10368.1|10363.1|10369.3|10364.3|10367.6|10362.6|2
1670995200000|2022-12-14 05:20:00|10368.3|10363.3|10367.1|10362.1|10368.8|10363.8|10367.1|10362.1|10
1670995500000|2022-12-14 05:25:00|10367.3|10362.3|10367.1|10362.1|10369.1|10364.1|10366.6|10361.6|8
1670995800000|2022-12-14 05:30:00|10367.6|10362.6|10370|10365|10370.1|10365.1|10366.8|10361.8|11
1670996100000|2022-12-14 05:35:00|10369.8|10364.8|10367.1|10362.1|10370.3|10365.3|10366.8|10361.8|3
1670996400000|2022-12-14 05:40:00|10366.6|10361.6|10367.3|10362.3|10368.3|10363.3|10366.3|10361.3|4
1670996700000|2022-12-14 05:45:00|10367.1|10362.1|10370.3|10365.3|10371.3|10366.3|10366.1|10361.1|10
1670997000000|2022-12-14 05:50:00|10370.1|10365.1|10368.3|10363.3|10370.8|10365.8|10368.1|10363.1|3
1670997300000|2022-12-14 05:55:00|10368|10363|10370|10365|10371.1|10366.1|10366.8|10361.8|11
1670997600000|2022-12-14 06:00:00|10370.1|10365.1|10366.8|10361.8|10370.3|10365.3|10366.1|10361.1|20
1670997900000|2022-12-14 06:05:00|10366.6|10361.6|10369.5|10364.5|10369.7|10364.7|10364.3|10359.3|54
1670998200000|2022-12-14 06:10:00|10369.7|10364.7|10368.2|10363.2|10369.9|10364.9|10367.9|10362.9|27
1670998500000|2022-12-14 06:15:00|10368.4|10363.4|10364.9|10359.9|10369.2|10364.2|10364.4|10359.4|63
1670998800000|2022-12-14 06:20:00|10365|10360|10364.7|10359.7|10367.2|10362.2|10363.7|10358.7|56
1670999100000|2022-12-14 06:25:00|10364.9|10359.9|10365.7|10360.7|10365.9|10360.9|10362.7|10357.7|39
1670999400000|2022-12-14 06:30:00|10365.4|10360.4|10365.7|10360.7|10365.9|10360.9|10363.7|10358.7|108
1670999700000|2022-12-14 06:35:00|10365.6|10360.6|10363.2|10358.2|10365.7|10360.7|10361.9|10356.9|102
1671000000000|2022-12-14 06:40:00|10363.4|10358.4|10363.4|10358.4|10363.9|10358.9|10360.9|10355.9|32
1671000300000|2022-12-14 06:45:00|10363.9|10358.9|10363.7|10358.7|10364.2|10359.2|10360.9|10355.9|12
1671000600000|2022-12-14 06:50:00|10363.9|10358.9|10362.7|10357.7|10365.9|10360.9|10362.4|10357.4|23
1671000900000|2022-12-14 06:55:00|10362.9|10357.9|10362.7|10357.7|10363.7|10358.7|10359.7|10354.7|48
1671001200000|2022-12-14 07:00:00|10362.4|10357.4|10361.4|10356.4|10366.6|10361.6|10357.9|10352.9|134
1671001500000|2022-12-14 07:05:00|10361.2|10356.2|10365.7|10360.7|10366.9|10361.9|10360.9|10355.9|53
1671001800000|2022-12-14 07:10:00|10365.4|10360.4|10367.4|10362.4|10368.5|10363.5|10365.4|10360.4|48
1671002100000|2022-12-14 07:15:00|10367.7|10362.7|10367.7|10362.7|10370.4|10365.4|10366.4|10361.4|26
1671002400000|2022-12-14 07:20:00|10367.4|10362.4|10368.9|10363.9|10369.5|10364.5|10365.7|10360.7|22
1671002700000|2022-12-14 07:25:00|10369|10364|10374.4|10369.4|10374.4|10369.4|10368.7|10363.7|86
1671003000000|2022-12-14 07:30:00|10374|10369|10372.9|10367.9|10376|10371|10371.5|10366.5|51
1671003300000|2022-12-14 07:35:00|10372.7|10367.7|10370.5|10365.5|10373.5|10368.5|10369.7|10364.7|36
1671003600000|2022-12-14 07:40:00|10370.2|10365.2|10371.4|10366.4|10372.5|10367.5|10370.2|10365.2|16
1671003900000|2022-12-14 07:45:00|10371.5|10366.5|10373.5|10368.5|10376|10371|10371.4|10366.4|34
1671004200000|2022-12-14 07:50:00|10373.2|10368.2|10372.7|10367.7|10375|10370|10372|10367|25
1671004500000|2022-12-14 07:55:00|10373|10368|10367.2|10362.2|10374.2|10369.2|10366|10361|68
1671004800000|2022-12-14 08:00:00|10367|10362|10368|10363|10371.2|10366.2|10365.2|10360.2|146
1671005100000|2022-12-14 08:05:00|10368.2|10363.2|10370.9|10365.9|10375.7|10370.7|10367.7|10362.7|108
1671005400000|2022-12-14 08:10:00|10371|10366|10366.7|10361.7|10371.7|10366.7|10364.9|10359.9|72
1671005700000|2022-12-14 08:15:00|10367|10362|10359.9|10354.9|10367.2|10362.2|10359.7|10354.7|41
1671006000000|2022-12-14 08:20:00|10360.4|10355.4|10360.4|10355.4|10362.4|10357.4|10357.9|10352.9|48
1671006300000|2022-12-14 08:25:00|10360.7|10355.7|10365.4|10360.4|10366.4|10361.4|10359.2|10354.2|66
1671006600000|2022-12-14 08:30:00|10364.9|10359.9|10358.7|10353.7|10364.9|10359.9|10353.2|10348.2|86
1671006900000|2022-12-14 08:35:00|10358.4|10353.4|10362.9|10357.9|10363.2|10358.2|10357.4|10352.4|66
1671007200000|2022-12-14 08:40:00|10362.7|10357.7|10360.4|10355.4|10363.4|10358.4|10358.2|10353.2|53
1671007500000|2022-12-14 08:45:00|10360.9|10355.9|10353.4|10348.4|10361.7|10356.7|10353.2|10348.2|63
1671007800000|2022-12-14 08:50:00|10353.2|10348.2|10355.9|10350.9|10358.2|10353.2|10352.9|10347.9|27
1671008100000|2022-12-14 08:55:00|10355.7|10350.7|10356.9|10351.9|10358.9|10353.9|10355.4|10350.4|43
1671008400000|2022-12-14 09:00:00|10357.4|10352.4|10356.7|10351.7|10360.4|10355.4|10354.7|10349.7|133
1671008700000|2022-12-14 09:05:00|10356.9|10351.9|10351.2|10346.2|10357.2|10352.2|10350.7|10345.7|49
1671009000000|2022-12-14 09:10:00|10351|10346|10354|10349|10354.3|10349.3|10349.2|10344.2|81
1671009300000|2022-12-14 09:15:00|10354.2|10349.2|10348.7|10343.7|10355.3|10350.3|10347|10342|80
1671009600000|2022-12-14 09:20:00|10348.8|10343.8|10349.5|10344.5|10352.8|10347.8|10348.7|10343.7|33
1671009900000|2022-12-14 09:25:00|10349.3|10344.3|10344.5|10339.5|10349.8|10344.8|10343.5|10338.5|67
1671010200000|2022-12-14 09:30:00|10344.7|10339.7|10349.5|10344.5|10349.7|10344.7|10344.7|10339.7|47
1671010500000|2022-12-14 09:35:00|10349.2|10344.2|10343.5|10338.5|10349.3|10344.3|10342.2|10337.2|49
1671010800000|2022-12-14 09:40:00|10343.4|10338.4|10338.7|10333.7|10343.4|10338.4|10336.7|10331.7|547
1671011100000|2022-12-14 09:45:00|10338.4|10333.4|10339.5|10334.5|10339.7|10334.7|10337.4|10332.4|39
1671011400000|2022-12-14 09:50:00|10339.4|10334.4|10340.7|10335.7|10341.4|10336.4|10336.7|10331.7|44
1671011700000|2022-12-14 09:55:00|10340.4|10335.4|10339.9|10334.9|10341.4|10336.4|10338.2|10333.2|26
1671012000000|2022-12-14 10:00:00|10340|10335|10341.9|10336.9|10341.9|10336.9|10329.2|10324.2|283
1671012300000|2022-12-14 10:05:00|10341.7|10336.7|10339.4|10334.4|10344|10339|10338.4|10333.4|23
1671012600000|2022-12-14 10:10:00|10339.2|10334.2|10336.7|10331.7|10340.2|10335.2|10334.9|10329.9|58
1671012900000|2022-12-14 10:15:00|10336.9|10331.9|10342.4|10337.4|10343.2|10338.2|10335.7|10330.7|72
1671013200000|2022-12-14 10:20:00|10342.9|10337.9|10341.4|10336.4|10343.9|10338.9|10339.9|10334.9|20
1671013500000|2022-12-14 10:25:00|10341.7|10336.7|10334.4|10329.4|10341.9|10336.9|10333.2|10328.2|49
1671013800000|2022-12-14 10:30:00|10334.7|10329.7|10335.9|10330.9|10336.4|10331.4|10333.4|10328.4|19
1671014100000|2022-12-14 10:35:00|10335.4|10330.4|10335.4|10330.4|10338.7|10333.7|10334.9|10329.9|18
1671014400000|2022-12-14 10:40:00|10335.7|10330.7|10343.4|10338.4|10343.9|10338.9|10335.7|10330.7|32
1671014700000|2022-12-14 10:45:00|10343.2|10338.2|10340.9|10335.9|10343.7|10338.7|10340.7|10335.7|13
1671015000000|2022-12-14 10:50:00|10340.7|10335.7|10337.7|10332.7|10344.4|10339.4|10337.4|10332.4|25
1671015300000|2022-12-14 10:55:00|10338.4|10333.4|10332.4|10327.4|10339.2|10334.2|10330.9|10325.9|30
1671015600000|2022-12-14 11:00:00|10332.6|10327.6|10335.6|10330.6|10336.9|10331.9|10331.4|10326.4|64
1671015900000|2022-12-14 11:05:00|10335.9|10330.9|10343.1|10338.1|10343.9|10338.9|10335.1|10330.1|33
1671016200000|2022-12-14 11:10:00|10343.4|10338.4|10344.9|10339.9|10346.2|10341.2|10342.1|10337.1|84
1671016500000|2022-12-14 11:15:00|10344.7|10339.7|10347.2|10342.2|10348.2|10343.2|10342.9|10337.9|28
1671016800000|2022-12-14 11:20:00|10347.4|10342.4|10346.2|10341.2|10348.2|10343.2|10345.9|10340.9|25
1671017100000|2022-12-14 11:25:00|10346.4|10341.4|10343.6|10338.6|10346.9|10341.9|10343.6|10338.6|72
1671017400000|2022-12-14 11:30:00|10343.9|10338.9|10347.4|10342.4|10347.6|10342.6|10343.1|10338.1|15
1671017700000|2022-12-14 11:35:00|10347.1|10342.1|10348.4|10343.4|10350.7|10345.7|10347.1|10342.1|34
1671018000000|2022-12-14 11:40:00|10348.1|10343.1|10348.1|10343.1|10350.2|10345.2|10347.1|10342.1|66
1671018300000|2022-12-14 11:45:00|10347.9|10342.9|10348.1|10343.1|10348.6|10343.6|10346.4|10341.4|39
1671018600000|2022-12-14 11:50:00|10347.8|10342.8|10350.1|10345.1|10350.9|10345.9|10346.6|10341.6|39
1671018900000|2022-12-14 11:55:00|10349.8|10344.8|10348.4|10343.4|10353.3|10348.3|10348.1|10343.1|34
1671019200000|2022-12-14 12:00:00|10348.3|10343.3|10350.1|10345.1|10352.6|10347.6|10348.3|10343.3|44
1671019500000|2022-12-14 12:05:00|10349.8|10344.8|10351.8|10346.8|10352.6|10347.6|10348.6|10343.6|23
1671019800000|2022-12-14 12:10:00|10351.6|10346.6|10350.8|10345.8|10352.3|10347.3|10349.1|10344.1|37
1671020100000|2022-12-14 12:15:00|10351.1|10346.1|10352.6|10347.6|10352.6|10347.6|10348.6|10343.6|32
1671020400000|2022-12-14 12:20:00|10353.1|10348.1|10352.8|10347.8|10353.6|10348.6|10350.3|10345.3|27
1671020700000|2022-12-14 12:25:00|10352.1|10347.1|10350.3|10345.3|10352.3|10347.3|10349.1|10344.1|75
1671021000000|2022-12-14 12:30:00|10350.1|10345.1|10352.1|10347.1|10353.3|10348.3|10349.8|10344.8|57
1671021300000|2022-12-14 12:35:00|10352.3|10347.3|10350.9|10345.9|10352.8|10347.8|10348.6|10343.6|76
1671021600000|2022-12-14 12:40:00|10350.8|10345.8|10358.1|10353.1|10359.6|10354.6|10350.8|10345.8|62
1671021900000|2022-12-14 12:45:00|10358.4|10353.4|10358.4|10353.4|10359.9|10354.9|10357.6|10352.6|41
1671022200000|2022-12-14 12:50:00|10358.6|10353.6|10357.6|10352.6|10360.9|10355.9|10357.3|10352.3|39
1671022500000|2022-12-14 12:55:00|10357.4|10352.4|10353.6|10348.6|10359.6|10354.6|10353.1|10348.1|63
1671022800000|2022-12-14 13:00:00|10353.4|10348.4|10349.1|10344.1|10354.9|10349.9|10348.6|10343.6|79
1671023100000|2022-12-14 13:05:00|10349.3|10344.3|10351.1|10346.1|10351.8|10346.8|10347.1|10342.1|28
1671023400000|2022-12-14 13:10:00|10351.3|10346.3|10350.3|10345.3|10354.3|10349.3|10350.1|10345.1|67
1671023700000|2022-12-14 13:15:00|10350.1|10345.1|10348.6|10343.6|10353.1|10348.1|10348.1|10343.1|68
1671024000000|2022-12-14 13:20:00|10348.3|10343.3|10351.1|10346.1|10352.8|10347.8|10346|10341|130
1671024300000|2022-12-14 13:25:00|10351.3|10346.3|10355.1|10350.1|10355.8|10350.8|10351.3|10346.3|100
1671024600000|2022-12-14 13:30:00|10355.3|10350.3|10353.3|10348.3|10355.8|10350.8|10351.8|10346.8|133
1671024900000|2022-12-14 13:35:00|10353.1|10348.1|10356.1|10351.1|10358.1|10353.1|10352.6|10347.6|128
1671025200000|2022-12-14 13:40:00|10355.6|10350.6|10352.3|10347.3|10356.1|10351.1|10351.1|10346.1|84
1671025500000|2022-12-14 13:45:00|10352.6|10347.6|10355.1|10350.1|10355.8|10350.8|10350.6|10345.6|57
1671025800000|2022-12-14 13:50:00|10355.3|10350.3|10355.8|10350.8|10356.6|10351.6|10349.1|10344.1|97
1671026100000|2022-12-14 13:55:00|10356.1|10351.1|10351.6|10346.6|10358.6|10353.6|10351.6|10346.6|113
1671026400000|2022-12-14 14:00:00|10352|10347|10353.5|10348.5|10354.6|10349.6|10349.5|10344.5|104
1671026700000|2022-12-14 14:05:00|10353.3|10348.3|10356.3|10351.3|10356.5|10351.5|10352.3|10347.3|85
1671027000000|2022-12-14 14:10:00|10356.5|10351.5|10356.5|10351.5|10360.1|10355.1|10355.6|10350.6|141
1671027300000|2022-12-14 14:15:00|10356.6|10351.6|10357.3|10352.3|10360.1|10355.1|10355.8|10350.8|98
1671027600000|2022-12-14 14:20:00|10357.6|10352.6|10357.1|10352.1|10358.8|10353.8|10354.8|10349.8|91
1671027900000|2022-12-14 14:25:00|10357.5|10352.5|10357.6|10352.6|10359|10354|10355.3|10350.3|199
1671028200000|2022-12-14 14:30:00|10357.5|10352.5|10361.1|10356.1|10363.1|10358.1|10354.8|10349.8|194
1671028500000|2022-12-14 14:35:00|10361.6|10356.6|10353|10348|10363.8|10358.8|10351.5|10346.5|208
1671028800000|2022-12-14 14:40:00|10352.8|10347.8|10347|10342|10354.3|10349.3|10346.8|10341.8|146
1671029100000|2022-12-14 14:45:00|10347.1|10342.1|10347.3|10342.3|10350.6|10345.6|10344.6|10339.6|230
1671029400000|2022-12-14 14:50:00|10347.1|10342.1|10347.3|10342.3|10349.6|10344.6|10345.3|10340.3|151
1671029700000|2022-12-14 14:55:00|10347|10342|10351.8|10346.8|10352.3|10347.3|10346|10341|207
1671030000000|2022-12-14 15:00:00|10351.6|10346.6|10350.3|10345.3|10353.8|10348.8|10349.1|10344.1|251
1671030300000|2022-12-14 15:05:00|10350.6|10345.6|10346.1|10341.1|10354.6|10349.6|10345.8|10340.8|177
1671030600000|2022-12-14 15:10:00|10345.8|10340.8|10345.6|10340.6|10346.6|10341.6|10341.8|10336.8|168
1671030900000|2022-12-14 15:15:00|10345.1|10340.1|10343.6|10338.6|10347.1|10342.1|10341.5|10336.5|105
1671031200000|2022-12-14 15:20:00|10344.1|10339.1|10344.1|10339.1|10345.1|10340.1|10342.1|10337.1|93
1671031500000|2022-12-14 15:25:00|10344|10339|10339.1|10334.1|10344.6|10339.6|10338.1|10333.1|155
1671031800000|2022-12-14 15:30:00|10338.8|10333.8|10346.5|10341.5|10347.3|10342.3|10338.8|10333.8|105
1671032100000|2022-12-14 15:35:00|10346.6|10341.6|10345.5|10340.5|10349.8|10344.8|10345.3|10340.3|155
1671032400000|2022-12-14 15:40:00|10345.6|10340.6|10341.8|10336.8|10346|10341|10340|10335|319
1671032700000|2022-12-14 15:45:00|10341.5|10336.5|10340|10335|10345.5|10340.5|10340|10335|112
1671033000000|2022-12-14 15:50:00|10339.5|10334.5|10336.3|10331.3|10341.5|10336.5|10335.5|10330.5|233
1671033300000|2022-12-14 15:55:00|10336.5|10331.5|10345.3|10340.3|10346|10341|10335.5|10330.5|245
1671033600000|2022-12-14 16:00:00|10345.5|10340.5|10344|10339|10346.5|10341.5|10342.8|10337.8|432
1671033900000|2022-12-14 16:05:00|10344.3|10339.3|10347.8|10342.8|10350|10345|10343.8|10338.8|63
1671034200000|2022-12-14 16:10:00|10348|10343|10344.3|10339.3|10351|10346|10343.5|10338.5|124
1671034500000|2022-12-14 16:15:00|10344.5|10339.5|10342|10337|10346.3|10341.3|10341.5|10336.5|72
1671034800000|2022-12-14 16:20:00|10341.8|10336.8|10338|10333|10342.3|10337.3|10336.3|10331.3|110
1671035100000|2022-12-14 16:25:00|10338.2|10333.2|10334.7|10329.7|10341|10336|10334.5|10329.5|79
1671035400000|2022-12-14 16:30:00|10335|10330|10338.5|10333.5|10339.2|10334.2|10334.7|10329.7|43
1671035700000|2022-12-14 16:35:00|10338.7|10333.7|10338.2|10333.2|10339.2|10334.2|10335.5|10330.5|74
1671036000000|2022-12-14 16:40:00|10338.5|10333.5|10334.5|10329.5|10338.5|10333.5|10334.5|10329.5|52
1671036300000|2022-12-14 16:45:00|10334.2|10329.2|10340.5|10335.5|10340.5|10335.5|10334.2|10329.2|82
1671036600000|2022-12-14 16:50:00|10340.2|10335.2|10339.2|10334.2|10341.5|10336.5|10337|10332|83
1671036900000|2022-12-14 16:55:00|10339|10334|10343|10338|10343.5|10338.5|10338.7|10333.7|75
1671037200000|2022-12-14 17:00:00|10343.2|10338.2|10342.2|10337.2|10346|10341|10340.5|10335.5|144
1671037500000|2022-12-14 17:05:00|10342.5|10337.5|10339.5|10334.5|10343|10338|10338.5|10333.5|72
1671037800000|2022-12-14 17:10:00|10339.4|10334.4|10340.4|10335.4|10342.4|10337.4|10339|10334|109
1671038100000|2022-12-14 17:15:00|10340.2|10335.2|10333|10328|10340.2|10335.2|10332.4|10327.4|172
1671038400000|2022-12-14 17:20:00|10332.9|10327.9|10335|10330|10335.2|10330.2|10331.9|10326.9|249
1671038700000|2022-12-14 17:25:00|10335.5|10330.5|10339|10334|10345|10340|10334.7|10329.7|124
1671039000000|2022-12-14 17:30:00|10338.7|10333.7|10338|10333|10341|10336|10337|10332|76
1671039300000|2022-12-14 17:35:00|10338.2|10333.2|10336|10331|10339|10334|10334.7|10329.7|50
1671039600000|2022-12-14 17:40:00|10335.7|10330.7|10338|10333|10338.7|10333.7|10334.2|10329.2|49
1671039900000|2022-12-14 17:45:00|10338.5|10333.5|10339.5|10334.5|10340.7|10335.7|10338|10333|37
1671040200000|2022-12-14 17:50:00|10339.7|10334.7|10342.4|10337.4|10342.5|10337.5|10339.4|10334.4|57
1671040500000|2022-12-14 17:55:00|10342.2|10337.2|10344|10339|10344|10339|10340.4|10335.4|103
1671040800000|2022-12-14 18:00:00|10344.2|10339.2|10339.7|10334.7|10344.4|10339.4|10339.7|10334.7|68
1671041100000|2022-12-14 18:05:00|10339.4|10334.4|10335.2|10330.2|10339.7|10334.7|10335.2|10330.2|276
1671041400000|2022-12-14 18:10:00|10335.4|10330.4|10334.4|10329.4|10335.4|10330.4|10333.7|10328.7|92
1671041700000|2022-12-14 18:15:00|10334|10329|10332.9|10327.9|10335|10330|10332|10327|95
1671042000000|2022-12-14 18:20:00|10333|10328|10329.7|10324.7|10333.9|10328.9|10328.5|10323.5|121
1671042300000|2022-12-14 18:25:00|10329.9|10324.9|10332.4|10327.4|10333|10328|10329.7|10324.7|78
1671042600000|2022-12-14 18:30:00|10332.5|10327.5|10328.4|10323.4|10332.5|10327.5|10327.9|10322.9|112
1671042900000|2022-12-14 18:35:00|10327.9|10322.9|10320.7|10315.7|10327.9|10322.9|10319.2|10314.2|273
1671043200000|2022-12-14 18:40:00|10320.4|10315.4|10321.7|10316.7|10323.9|10318.9|10318.2|10313.2|195
1671043500000|2022-12-14 18:45:00|10321.9|10316.9|10320.9|10315.9|10323.2|10318.2|10318.4|10313.4|72
1671043800000|2022-12-14 18:50:00|10320.7|10315.7|10321.2|10316.2|10321.6|10316.6|10318.9|10313.9|128
1671044100000|2022-12-14 18:55:00|10321.4|10316.4|10324.5|10317.5|10324.8|10318.9|10320.5|10315.5|161
1671044400000|2022-12-14 19:00:00|10325.5|10318.5|10357.9|10352.9|10373.6|10368.6|10325.5|10318.5|715
1671044700000|2022-12-14 19:05:00|10358.2|10353.2|10367.9|10362.9|10372.4|10367.4|10349.1|10344.1|539
1671045000000|2022-12-14 19:10:00|10367.8|10362.8|10362.1|10357.1|10374.6|10369.6|10354.6|10349.6|251
1671045300000|2022-12-14 19:15:00|10362.2|10357.2|10356.9|10351.9|10367.4|10362.4|10352.6|10347.6|442
1671045600000|2022-12-14 19:20:00|10357.1|10352.1|10362.4|10357.4|10364.9|10359.9|10353.6|10348.6|308
1671045900000|2022-12-14 19:25:00|10362.6|10357.6|10358.5|10353.5|10365.9|10360.9|10353.5|10348.5|1205
1671046200000|2022-12-14 19:30:00|10358.3|10353.3|10386.2|10381.2|10389.7|10384.7|10353.5|10348.5|1492
1671046500000|2022-12-14 19:35:00|10386|10381|10382|10377|10387|10382|10377|10372|960
1671046800000|2022-12-14 19:40:00|10382.5|10377.5|10352.2|10347.2|10385|10380|10333|10328|1913
1671047100000|2022-12-14 19:45:00|10352.5|10347.5|10351|10346|10367|10362|10341|10336|970
1671047400000|2022-12-14 19:50:00|10351.5|10346.5|10340|10335|10361.5|10356.5|10334.5|10329.5|1034
1671047700000|2022-12-14 19:55:00|10339.5|10334.5|10346.9|10341.9|10348.7|10343.7|10333.2|10328.2|5762
1671048000000|2022-12-14 20:00:00|10346.2|10341.2|10334.7|10329.7|10348|10343|10330.3|10325.3|477
1671048300000|2022-12-14 20:05:00|10333.5|10328.5|10326.5|10321.5|10337|10332|10324.3|10319.3|409
1671048600000|2022-12-14 20:10:00|10326.3|10321.3|10315.8|10310.8|10326.5|10321.5|10310.3|10305.3|574
1671048900000|2022-12-14 20:15:00|10315.5|10310.5|10321.5|10316.5|10327.5|10322.5|10314.5|10309.5|271
1671049200000|2022-12-14 20:20:00|10321.3|10316.3|10322.3|10317.3|10325.1|10320.1|10316.6|10311.6|97
1671049500000|2022-12-14 20:25:00|10322.1|10317.1|10339.1|10334.1|10339.6|10334.6|10320.3|10315.3|234
1671049800000|2022-12-14 20:30:00|10338.8|10333.8|10338.3|10333.3|10342.6|10337.6|10333.8|10328.8|167
1671050100000|2022-12-14 20:35:00|10338.1|10333.1|10331.1|10326.1|10340.1|10335.1|10329.3|10324.3|110
1671050400000|2022-12-14 20:40:00|10331|10326|10321.5|10316.5|10331.3|10326.3|10321.1|10316.1|114
1671050700000|2022-12-14 20:45:00|10321.1|10316.1|10321.6|10316.6|10324.6|10319.6|10319.8|10314.8|100
1671051000000|2022-12-14 20:50:00|10322.6|10317.6|10322.6|10317.6|10324.3|10319.3|10320.3|10315.3|79
1671051300000|2022-12-14 20:55:00|10322.8|10317.8|10329.1|10324.1|10329.1|10324.1|10322.6|10317.6|142
1671051600000|2022-12-14 21:00:00|10328.8|10323.8|10327.6|10322.6|10330.1|10325.1|10326.6|10321.6|42
1671051900000|2022-12-14 21:05:00|10327.4|10322.4|10321.6|10316.6|10327.9|10322.9|10321.1|10316.1|50
1671052200000|2022-12-14 21:10:00|10321.1|10316.1|10325.6|10320.6|10326.8|10321.8|10321.1|10316.1|151
1671052500000|2022-12-14 21:15:00|10325.1|10320.1|10326.1|10321.1|10326.6|10321.6|10324.8|10319.8|13
1671052800000|2022-12-14 21:20:00|10325.9|10320.9|10327.4|10322.4|10327.6|10322.6|10325.3|10320.3|25
1671053100000|2022-12-14 21:25:00|10327.3|10322.3|10327.9|10322.9|10327.9|10322.9|10326.8|10321.8|46
1671053400000|2022-12-14 21:30:00|10327.6|10322.6|10326.9|10321.9|10327.6|10322.6|10326.6|10321.6|23
1671053700000|2022-12-14 21:35:00|10327.1|10322.1|10325.1|10320.1|10327.6|10322.6|10323|10318|90
1671054000000|2022-12-14 21:40:00|10324.6|10319.6|10322.9|10317.9|10325.6|10320.6|10322.1|10317.1|17
1671054300000|2022-12-14 21:45:00|10322.6|10317.6|10323.6|10318.6|10324.1|10319.1|10321.9|10316.9|4
1671054600000|2022-12-14 21:50:00|10323.9|10318.9|10325.9|10320.9|10325.9|10320.9|10323.6|10318.6|8
1671054900000|2022-12-14 21:55:00|10325.6|10320.6|10328.2|10319.2|10328.2|10322.1|10325.3|10319.2|24
1671066000000|2022-12-15 01:00:00|10330.1|10325.1|10337|10332|10337.6|10332.6|10330.1|10325.1|37
1671066300000|2022-12-15 01:05:00|10337.3|10332.3|10337.5|10332.5|10338|10333|10333.5|10328.5|29
1671066600000|2022-12-15 01:10:00|10337|10332|10338.2|10333.2|10339.5|10334.5|10335|10330|8
1671066900000|2022-12-15 01:15:00|10338.5|10333.5|10337.5|10332.5|10340.5|10335.5|10335|10330|21
1671067200000|2022-12-15 01:20:00|10337|10332|10337.8|10332.8|10339.3|10334.3|10335.5|10330.5|63
1671067500000|2022-12-15 01:25:00|10338|10333|10339.7|10334.7|10340.5|10335.5|10337.7|10332.7|2
1671067800000|2022-12-15 01:30:00|10340|10335|10344.2|10339.2|10344.5|10339.5|10340|10335|5
1671068100000|2022-12-15 01:35:00|10344|10339|10344.5|10339.5|10344.5|10339.5|10342|10337|7
1671068400000|2022-12-15 01:40:00|10344.7|10339.7|10347.8|10342.8|10348|10343|10344.5|10339.5|21
1671068700000|2022-12-15 01:45:00|10347.7|10342.7|10345.8|10340.8|10347.7|10342.7|10344.7|10339.7|4
1671069000000|2022-12-15 01:50:00|10346|10341|10348|10343|10349|10344|10346|10341|7
1671069300000|2022-12-15 01:55:00|10348.2|10343.2|10346.7|10341.7|10348.8|10343.8|10345.7|10340.7|11
1671069600000|2022-12-15 02:00:00|10346.5|10341.5|10348.2|10343.2|10348.7|10343.7|10344.2|10339.2|49
1671069900000|2022-12-15 02:05:00|10348.7|10343.7|10349.2|10344.2|10350.2|10345.2|10348.2|10343.2|170
1671070200000|2022-12-15 02:10:00|10349.4|10344.4|10351.9|10346.9|10354.2|10349.2|10349.2|10344.2|170
1671070500000|2022-12-15 02:15:00|10352.2|10347.2|10353.2|10348.2|10353.7|10348.7|10351.2|10346.2|2
1671070800000|2022-12-15 02:20:00|10353.4|10348.4|10355.2|10350.2|10355.7|10350.7|10352.2|10347.2|7
1671071100000|2022-12-15 02:25:00|10354.7|10349.7|10355.2|10350.2|10355.7|10350.7|10354|10349|6
1671071400000|2022-12-15 02:30:00|10355.4|10350.4|10354.7|10349.7|10355.4|10350.4|10354.7|10349.7|9
1671071700000|2022-12-15 02:35:00|10354.9|10349.9|10354.9|10349.9|10355.2|10350.2|10353.7|10348.7|7
1671072000000|2022-12-15 02:40:00|10354.7|10349.7|10351.2|10346.2|10354.7|10349.7|10350.9|10345.9|3
1671072300000|2022-12-15 02:45:00|10350.9|10345.9|10350.7|10345.7|10351.4|10346.4|10349.2|10344.2|3
1671072600000|2022-12-15 02:50:00|10350.9|10345.9|10351.4|10346.4|10352.4|10347.4|10350.2|10345.2|5
1671072900000|2022-12-15 02:55:00|10351.2|10346.2|10352.4|10347.4|10352.6|10347.6|10350.2|10345.2|13
1671073200000|2022-12-15 03:00:00|10352.7|10347.7|10354.2|10349.2|10356.4|10351.4|10352.2|10347.2|14
1671073500000|2022-12-15 03:05:00|10353.9|10348.9|10353.2|10348.2|10354.7|10349.7|10352.7|10347.7|13
1671073800000|2022-12-15 03:10:00|10353.7|10348.7|10352.2|10347.2|10353.7|10348.7|10351.2|10346.2|0
1671074100000|2022-12-15 03:15:00|10352.7|10347.7|10351.2|10346.2|10352.7|10347.7|10350.4|10345.4|0
1671074400000|2022-12-15 03:20:00|10350.9|10345.9|10353.4|10348.4|10353.6|10348.6|10350.2|10345.2|10
1671074700000|2022-12-15 03:25:00|10353.1|10348.1|10353.4|10348.4|10353.9|10348.9|10352.6|10347.6|18
1671075000000|2022-12-15 03:30:00|10353.2|10348.2|10353.2|10348.2|10354.6|10349.6|10351.6|10346.6|24
1671075300000|2022-12-15 03:35:00|10353.4|10348.4|10353.4|10348.4|10354.7|10349.7|10352.2|10347.2|32
1671075600000|2022-12-15 03:40:00|10353.7|10348.7|10353.2|10348.2|10354.9|10349.9|10353.2|10348.2|31
1671075900000|2022-12-15 03:45:00|10353.4|10348.4|10352.2|10347.2|10354.2|10349.2|10351.5|10346.5|36
1671076200000|2022-12-15 03:50:00|10352|10347|10353.3|10348.3|10353.3|10348.3|10351.7|10346.7|27
1671076500000|2022-12-15 03:55:00|10353.5|10348.5|10353.5|10348.5|10353.8|10348.8|10352.2|10347.2|75
1671076800000|2022-12-15 04:00:00|10353.2|10348.2|10355.2|10350.2|10356.3|10351.3|10352.7|10347.7|50
1671077100000|2022-12-15 04:05:00|10354.7|10349.7|10355.8|10350.8|10356.3|10351.3|10354.7|10349.7|32
1671077400000|2022-12-15 04:10:00|10356|10351|10356.5|10351.5|10357.8|10352.8|10355|10350|83
1671077700000|2022-12-15 04:15:00|10356.3|10351.3|10355.5|10350.5|10356.8|10351.8|10354.8|10349.8|38
1671078000000|2022-12-15 04:20:00|10355.8|10350.8|10354.8|10349.8|10357.3|10352.3|10354.5|10349.5|23
1671078300000|2022-12-15 04:25:00|10354.3|10349.3|10354.6|10349.6|10355.3|10350.3|10354.3|10349.3|13
1671078600000|2022-12-15 04:30:00|10354.8|10349.8|10357.6|10352.6|10357.8|10352.8|10353.8|10348.8|50
1671078900000|2022-12-15 04:35:00|10357.5|10352.5|10356.6|10351.6|10357.6|10352.6|10355.3|10350.3|19
1671079200000|2022-12-15 04:40:00|10356.8|10351.8|10355.3|10350.3|10358.6|10353.6|10355.1|10350.1|71
1671079500000|2022-12-15 04:45:00|10355.6|10350.6|10358.3|10353.3|10358.6|10353.6|10355.3|10350.3|55
1671079800000|2022-12-15 04:50:00|10358.6|10353.6|10359.1|10354.1|10359.1|10354.1|10355.8|10350.8|83
1671080100000|2022-12-15 04:55:00|10359.3|10354.3|10358.6|10353.6|10360.1|10355.1|10358.1|10353.1|41
1671080400000|2022-12-15 05:00:00|10358.8|10353.8|10360.3|10355.3|10361.3|10356.3|10358.3|10353.3|17
1671080700000|2022-12-15 05:05:00|10360.1|10355.1|10358.3|10353.3|10361.1|10356.1|10358.3|10353.3|54
1671081000000|2022-12-15 05:10:00|10358.4|10353.4|10358.4|10353.4|10359.4|10354.4|10357.8|10352.8|66
1671081300000|2022-12-15 05:15:00|10358.9|10353.9|10357.6|10352.6|10359.4|10354.4|10357.6|10352.6|28
1671081600000|2022-12-15 05:20:00|10357.9|10352.9|10354.8|10349.8|10357.9|10352.9|10353.8|10348.8|181
1671081900000|2022-12-15 05:25:00|10355.1|10350.1|10356.5|10351.5|10356.7|10351.7|10354.3|10349.3|110
1671082200000|2022-12-15 05:30:00|10356.2|10351.2|10357.2|10352.2|10359.2|10354.2|10356.2|10351.2|97
1671082500000|2022-12-15 05:35:00|10357.5|10352.5|10356.7|10351.7|10358|10353|10354|10349|26
1671082800000|2022-12-15 05:40:00|10356.9|10351.9|10358|10353|10358.2|10353.2|10356|10351|22
1671083100000|2022-12-15 05:45:00|10357.7|10352.7|10358.8|10353.8|10359.3|10354.3|10356.8|10351.8|40
1671083400000|2022-12-15 05:50:00|10359|10354|10352.3|10347.3|10359.5|10354.5|10352.3|10347.3|23
1671083700000|2022-12-15 05:55:00|10351.8|10346.8|10350|10345|10352.1|10347.1|10348.3|10343.3|79
1671084000000|2022-12-15 06:00:00|10349.7|10344.7|10350.3|10345.3|10351.3|10346.3|10348.8|10343.8|36
1671084300000|2022-12-15 06:05:00|10350.1|10345.1|10350.1|10345.1|10351|10346|10347.3|10342.3|19
1671084600000|2022-12-15 06:10:00|10350.6|10345.6|10353.3|10348.3|10353.3|10348.3|10349.1|10344.1|23
1671084900000|2022-12-15 06:15:00|10353.1|10348.1|10350.8|10345.8|10353.8|10348.8|10349.1|10344.1|46
1671085200000|2022-12-15 06:20:00|10351.1|10346.1|10349.8|10344.8|10351.8|10346.8|10349.3|10344.3|18
1671085500000|2022-12-15 06:25:00|10350.1|10345.1|10347.8|10342.8|10351.1|10346.1|10347.8|10342.8|63
1671085800000|2022-12-15 06:30:00|10347.4|10342.4|10350.9|10345.9|10351.1|10346.1|10347.3|10342.3|77
1671086100000|2022-12-15 06:35:00|10351.3|10346.3|10349.8|10344.8|10351.3|10346.3|10349.1|10344.1|51
1671086400000|2022-12-15 06:40:00|10350.3|10345.3|10346.3|10341.3|10350.6|10345.6|10345.8|10340.8|48
1671086700000|2022-12-15 06:45:00|10346.1|10341.1|10348.6|10343.6|10349.1|10344.1|10345.1|10340.1|25
1671087000000|2022-12-15 06:50:00|10348.3|10343.3|10352.1|10347.1|10352.1|10347.1|10348.1|10343.1|23
1671087300000|2022-12-15 06:55:00|10351.8|10346.8|10350.6|10345.6|10352.1|10347.1|10349.8|10344.8|25
1671087600000|2022-12-15 07:00:00|10350.8|10345.8|10353|10348|10354.8|10349.8|10350.8|10345.8|117
1671087900000|2022-12-15 07:05:00|10353.3|10348.3|10353.3|10348.3|10354.6|10349.6|10352|10347|33
1671088200000|2022-12-15 07:10:00|10353.8|10348.8|10354.3|10349.3|10355.6|10350.6|10352.1|10347.1|53
1671088500000|2022-12-15 07:15:00|10354.6|10349.6|10356.3|10351.3|10357.8|10352.8|10353.8|10348.8|60
1671088800000|2022-12-15 07:20:00|10356.6|10351.6|10356.5|10351.5|10357.1|10352.1|10354.3|10349.3|49
1671089100000|2022-12-15 07:25:00|10356.8|10351.8|10353.3|10348.3|10357.3|10352.3|10353.3|10348.3|29
1671089400000|2022-12-15 07:30:00|10353.5|10348.5|10355.6|10350.6|10356.3|10351.3|10352.8|10347.8|50
1671089700000|2022-12-15 07:35:00|10355.8|10350.8|10357.8|10352.8|10358.3|10353.3|10355.3|10350.3|24
1671090000000|2022-12-15 07:40:00|10358.1|10353.1|10360.3|10355.3|10361.3|10356.3|10356.1|10351.1|78
1671090300000|2022-12-15 07:45:00|10360.6|10355.6|10360.8|10355.8|10361.3|10356.3|10358.8|10353.8|50
1671090600000|2022-12-15 07:50:00|10361.3|10356.3|10363.3|10358.3|10364.9|10359.9|10360.8|10355.8|63
1671090900000|2022-12-15 07:55:00|10363.6|10358.6|10363.8|10358.8|10364.8|10359.8|10361.8|10356.8|63
1671091200000|2022-12-15 08:00:00|10363.6|10358.6|10360.3|10355.3|10363.9|10358.9|10359.1|10354.1|189
1671091500000|2022-12-15 08:05:00|10360.1|10355.1|10364.3|10359.3|10366.8|10361.8|10360.1|10355.1|153
1671091800000|2022-12-15 08:10:00|10364.5|10359.5|10369.8|10364.8|10369.8|10364.8|10363.8|10358.8|200
1671092100000|2022-12-15 08:15:00|10370.3|10365.3|10373.3|10368.3|10373.8|10368.8|10366.3|10361.3|68
1671092400000|2022-12-15 08:20:00|10373.5|10368.5|10372.7|10367.7|10377.5|10372.5|10372.5|10367.5|26
1671092700000|2022-12-15 08:25:00|10372.3|10367.3|10373.5|10368.5|10374.2|10369.2|10370|10365|70
1671093000000|2022-12-15 08:30:00|10374.5|10369.5|10372|10367|10377.5|10372.5|10371.8|10366.8|80
1671093300000|2022-12-15 08:35:00|10371.8|10366.8|10384.5|10379.5|10384.5|10379.5|10371|10366|110
1671093600000|2022-12-15 08:40:00|10384.8|10379.8|10384.3|10379.3|10387.3|10382.3|10380.8|10375.8|36
1671093900000|2022-12-15 08:45:00|10384.5|10379.5|10387.8|10382.8|10388.3|10383.3|10382.3|10377.3|81
1671094200000|2022-12-15 08:50:00|10388|10383|10387.3|10382.3|10391.2|10386.2|10386.5|10381.5|70
1671094500000|2022-12-15 08:55:00|10387|10382|10390.8|10385.8|10392.3|10387.3|10386.3|10381.3|49
1671094800000|2022-12-15 09:00:00|10390.5|10385.5|10401.8|10396.8|10403|10398|10390.5|10385.5|75
1671095100000|2022-12-15 09:05:00|10401.5|10396.5|10398.8|10393.8|10401.8|10396.8|10398.3|10393.3|73
1671095400000|2022-12-15 09:10:00|10399.1|10394.1|10403.8|10398.8|10404.3|10399.3|10398.3|10393.3|84
1671095700000|2022-12-15 09:15:00|10404|10399|10398.5|10393.5|10406.5|10401.5|10398.3|10393.3|70
1671096000000|2022-12-15 09:20:00|10398.8|10393.8|10401.8|10396.8|10402.3|10397.3|10398.5|10393.5|47
1671096300000|2022-12-15 09:25:00|10401.5|10396.5|10401.5|10396.5|10403.5|10398.5|10398.8|10393.8|65
1671096600000|2022-12-15 09:30:00|10401.3|10396.3|10396.8|10391.8|10402.3|10397.3|10396.8|10391.8|44
1671096900000|2022-12-15 09:35:00|10396.5|10391.5|10397.8|10392.8|10398.1|10393.1|10392.6|10387.6|158
1671097200000|2022-12-15 09:40:00|10397.5|10392.5|10394.3|10389.3|10398.3|10393.3|10393.6|10388.6|53
1671097500000|2022-12-15 09:45:00|10394.8|10389.8|10391.3|10386.3|10397.6|10392.6|10390.8|10385.8|39
1671097800000|2022-12-15 09:50:00|10391.6|10386.6|10388.8|10383.8|10391.6|10386.6|10387.8|10382.8|56
1671098100000|2022-12-15 09:55:00|10389.3|10384.3|10388.8|10383.8|10391.8|10386.8|10388.3|10383.3|30
1671098400000|2022-12-15 10:00:00|10389.3|10384.3|10392.1|10387.1|10393.8|10388.8|10389.1|10384.1|77
1671098700000|2022-12-15 10:05:00|10392.3|10387.3|10389.8|10384.8|10392.8|10387.8|10387.8|10382.8|42
1671099000000|2022-12-15 10:10:00|10390.1|10385.1|10391.3|10386.3|10392.1|10387.1|10388.6|10383.6|47
1671099300000|2022-12-15 10:15:00|10391.6|10386.6|10386.3|10381.3|10391.6|10386.6|10384.6|10379.6|59
1671099600000|2022-12-15 10:20:00|10386.8|10381.8|10390.4|10385.4|10393.3|10388.3|10385.6|10380.6|50
1671099900000|2022-12-15 10:25:00|10390.8|10385.8|10388.8|10383.8|10393.3|10388.3|10388.8|10383.8|74
1671100200000|2022-12-15 10:30:00|10389.1|10384.1|10389.8|10384.8|10391.9|10386.9|10388.1|10383.1|57
1671100500000|2022-12-15 10:35:00|10390.1|10385.1|10390.1|10385.1|10390.9|10385.9|10387.8|10382.8|51
1671100800000|2022-12-15 10:40:00|10390.3|10385.3|10388.6|10383.6|10391.9|10386.9|10384.8|10379.8|64
1671101100000|2022-12-15 10:45:00|10388.8|10383.8|10391.6|10386.6|10392.8|10387.8|10388.1|10383.1|52
1671101400000|2022-12-15 10:50:00|10391.8|10386.8|10389.9|10384.9|10393.4|10388.4|10388.3|10383.3|238
1671101700000|2022-12-15 10:55:00|10389.6|10384.6|10393.9|10388.9|10394.1|10389.1|10389.6|10384.6|197
1671102000000|2022-12-15 11:00:00|10393.6|10388.6|10398.6|10393.6|10399.3|10394.3|10391.8|10386.8|106
1671102300000|2022-12-15 11:05:00|10398.8|10393.8|10397.3|10392.3|10402.1|10397.1|10396.3|10391.3|47
1671102600000|2022-12-15 11:10:00|10396.9|10391.9|10396.8|10391.8|10398.3|10393.3|10395.6|10390.6|35
1671102900000|2022-12-15 11:15:00|10397.1|10392.1|10396.1|10391.1|10398.8|10393.8|10393.6|10388.6|74
1671103200000|2022-12-15 11:20:00|10396.3|10391.3|10393.6|10388.6|10396.3|10391.3|10391.3|10386.3|23
1671103500000|2022-12-15 11:25:00|10393.4|10388.4|10389.9|10384.9|10393.8|10388.8|10389.8|10384.8|34
1671103800000|2022-12-15 11:30:00|10390.4|10385.4|10393.8|10388.8|10394.1|10389.1|10389.8|10384.8|46
1671104100000|2022-12-15 11:35:00|10393.9|10388.9|10391.4|10386.4|10394.4|10389.4|10389.8|10384.8|43
1671104400000|2022-12-15 11:40:00|10391.8|10386.8|10389.4|10384.4|10391.8|10386.8|10387.9|10382.9|47
1671104700000|2022-12-15 11:45:00|10389.6|10384.6|10385.4|10380.4|10389.6|10384.6|10384.4|10379.4|45
1671105000000|2022-12-15 11:50:00|10385.1|10380.1|10386.9|10381.9|10387.4|10382.4|10383.4|10378.4|84
1671105300000|2022-12-15 11:55:00|10387.1|10382.1|10385.6|10380.6|10387.1|10382.1|10383.6|10378.6|62
1671105600000|2022-12-15 12:00:00|10385.1|10380.1|10392.6|10387.6|10395.9|10390.9|10385.1|10380.1|189
1671105900000|2022-12-15 12:05:00|10393.3|10388.3|10397.3|10392.3|10400|10395|10390.9|10385.9|214
1671106200000|2022-12-15 12:10:00|10397.5|10392.5|10396|10391|10398.3|10393.3|10394|10389|27
1671106500000|2022-12-15 12:15:00|10396.3|10391.3|10391.5|10386.5|10399|10394|10391.3|10386.3|55
1671106800000|2022-12-15 12:20:00|10391.3|10386.3|10393.5|10388.5|10393.5|10388.5|10387.5|10382.5|28
1671107100000|2022-12-15 12:25:00|10393.8|10388.8|10390|10385|10394.5|10389.5|10387.5|10382.5|32
1671107400000|2022-12-15 12:30:00|10389.8|10384.8|10394|10389|10395|10390|10389.5|10384.5|26
1671107700000|2022-12-15 12:35:00|10393.8|10388.8|10388.3|10383.3|10394.3|10389.3|10387.8|10382.8|85
1671108000000|2022-12-15 12:40:00|10388.5|10383.5|10389.3|10384.3|10389.8|10384.8|10387.3|10382.3|96
1671108300000|2022-12-15 12:45:00|10388.8|10383.8|10391.1|10386.1|10391.1|10386.1|10387.3|10382.3|28
1671108600000|2022-12-15 12:50:00|10390.8|10385.8|10388.3|10383.3|10393.1|10388.1|10387.8|10382.8|95
1671108900000|2022-12-15 12:55:00|10388.6|10383.6|10389.8|10384.8|10389.8|10384.8|10384.8|10379.8|158
1671109200000|2022-12-15 13:00:00|10389.3|10384.3|10393.3|10388.3|10396.8|10391.8|10388.8|10383.8|156
1671109500000|2022-12-15 13:05:00|10393.6|10388.6|10396.3|10391.3|10398.3|10393.3|10392.8|10387.8|51
1671109800000|2022-12-15 13:10:00|10396.1|10391.1|10392.9|10387.9|10397.3|10392.3|10390.3|10385.3|75
1671110100000|2022-12-15 13:15:00|10393.2|10388.2|10382|10377|10396|10389.9|10376.3|10371.3|220
1671110400000|2022-12-15 13:20:00|10381|10376|10383.3|10378.3|10384|10379|10377.8|10372.8|105
1671110700000|2022-12-15 13:25:00|10382.8|10377.8|10386.7|10381.7|10391.5|10386.5|10382|10377|154
1671111000000|2022-12-15 13:30:00|10387.9|10382.9|10371.5|10366.5|10388.9|10382.9|10368.5|10363.5|246
1671111300000|2022-12-15 13:35:00|10371.2|10366.2|10377|10372|10381.3|10376.3|10369|10364|110
1671111600000|2022-12-15 13:40:00|10377.3|10372.3|10367.3|10362.3|10379.5|10374.5|10362.8|10357.8|181
1671111900000|2022-12-15 13:45:00|10367.2|10362.2|10373.3|10368.3|10375.8|10370.8|10363.5|10358.5|165
1671112200000|2022-12-15 13:50:00|10373.5|10368.5|10376.5|10371.5|10382.3|10377.3|10371.5|10366.5|218
1671112500000|2022-12-15 13:55:00|10376.8|10371.8|10372.5|10367.5|10378|10373|10370.8|10365.8|151
1671112800000|2022-12-15 14:00:00|10372.3|10367.3|10365.5|10360.5|10376|10371|10364.3|10359.3|150
1671113100000|2022-12-15 14:05:00|10365.3|10360.3|10336.5|10331.5|10366.3|10361.3|10333.3|10328.3|425
1671113400000|2022-12-15 14:10:00|10337|10332|10331.1|10326.1|10343.5|10338.5|10321.5|10316.5|240
1671113700000|2022-12-15 14:15:00|10331.3|10326.3|10325.1|10320.1|10331.3|10326.3|10312.3|10307.3|465
1671114000000|2022-12-15 14:20:00|10324.8|10319.8|10330.1|10325.1|10331.1|10326.1|10321.1|10316.1|194
1671114300000|2022-12-15 14:25:00|10329.8|10324.8|10338.6|10333.6|10339.6|10334.6|10329.1|10324.1|304
1671114600000|2022-12-15 14:30:00|10338.8|10333.8|10338.5|10333.5|10343.5|10338.5|10334.1|10329.1|286
1671114900000|2022-12-15 14:35:00|10338.8|10333.8|10342.5|10337.5|10355.3|10350.3|10337|10332|197
1671115200000|2022-12-15 14:40:00|10342.8|10337.8|10340.5|10335.5|10348.8|10343.8|10338|10333|145
1671115500000|2022-12-15 14:45:00|10340.8|10335.8|10347.5|10342.5|10353.5|10348.5|10339.5|10334.5|117
1671115800000|2022-12-15 14:50:00|10347.3|10342.3|10342.8|10337.8|10349.8|10344.8|10338.5|10333.5|109
1671116100000|2022-12-15 14:55:00|10342.7|10337.7|10350.5|10345.5|10353.7|10348.7|10342.3|10337.3|134
1671116400000|2022-12-15 15:00:00|10350.2|10345.2|10360.2|10355.2|10361.2|10356.2|10346.5|10341.5|80
1671116700000|2022-12-15 15:05:00|10360.7|10355.7|10380.5|10375.5|10380.5|10375.5|10360.2|10355.2|374
1671117000000|2022-12-15 15:10:00|10380.8|10375.8|10384.2|10379.2|10386.3|10381.3|10375.8|10370.8|109
1671117300000|2022-12-15 15:15:00|10384|10379|10388.2|10383.2|10391.2|10386.2|10383.2|10378.2|86
1671117600000|2022-12-15 15:20:00|10388|10383|10399|10394|10403.2|10398.2|10387.7|10382.7|171
1671117900000|2022-12-15 15:25:00|10398.7|10393.7|10404.5|10399.5|10408.2|10403.2|10398.5|10393.5|86
1671118200000|2022-12-15 15:30:00|10404.7|10399.7|10404.2|10399.2|10418|10413|10402|10397|169
1671118500000|2022-12-15 15:35:00|10404.5|10399.5|10392.7|10387.7|10406.7|10401.7|10391.2|10386.2|121
1671118800000|2022-12-15 15:40:00|10393|10388|10401.2|10396.2|10402.7|10397.7|10391.7|10386.7|87
1671119100000|2022-12-15 15:45:00|10401|10396|10408.7|10403.7|10409.5|10404.5|10399|10394|85
1671119400000|2022-12-15 15:50:00|10409|10404|10402.7|10397.7|10410.7|10405.7|10402.2|10397.2|141
1671119700000|2022-12-15 15:55:00|10403|10398|10400.7|10395.7|10403|10398|10394.5|10389.5|110
1671120000000|2022-12-15 16:00:00|10400.2|10395.2|10401.4|10396.4|10401.4|10396.4|10395.2|10390.2|81
1671120300000|2022-12-15 16:05:00|10401.7|10396.7|10399.7|10394.7|10404.9|10399.9|10395.9|10390.9|81
1671120600000|2022-12-15 16:10:00|10399.2|10394.2|10405|10400|10408.2|10403.2|10398.9|10393.9|172
1671120900000|2022-12-15 16:15:00|10405.2|10400.2|10407.5|10402.5|10412.4|10407.4|10404.2|10399.2|142
1671121200000|2022-12-15 16:20:00|10407.4|10402.4|10414.7|10409.7|10414.7|10409.7|10406.2|10401.2|61
1671121500000|2022-12-15 16:25:00|10414.9|10409.9|10404.4|10399.4|10414.9|10409.9|10404.4|10399.4|110
1671121800000|2022-12-15 16:30:00|10405.2|10400.2|10402.9|10397.9|10407.7|10402.7|10402.9|10397.9|125
1671122100000|2022-12-15 16:35:00|10403.1|10398.1|10411.1|10406.1|10411.9|10406.9|10400.1|10395.1|79
1671122400000|2022-12-15 16:40:00|10411.4|10406.4|10418.6|10413.6|10421.1|10416.1|10410.1|10405.1|115
1671122700000|2022-12-15 16:45:00|10418.4|10413.4|10415.4|10410.4|10419.1|10414.1|10413.6|10408.6|39
1671123000000|2022-12-15 16:50:00|10415.6|10410.6|10413.6|10408.6|10419.1|10414.1|10411.6|10406.6|67
1671123300000|2022-12-15 16:55:00|10413.1|10408.1|10416.4|10411.4|10417.4|10412.4|10410.1|10405.1|105
1671123600000|2022-12-15 17:00:00|10416.1|10411.1|10418.9|10413.9|10420.1|10415.1|10413.9|10408.9|184
1671123900000|2022-12-15 17:05:00|10419.1|10414.1|10438.6|10433.6|10439.9|10434.9|10419.1|10414.1|351
1671124200000|2022-12-15 17:10:00|10438.9|10433.9|10446.1|10441.1|10446.6|10441.6|10437.1|10432.1|225
1671124500000|2022-12-15 17:15:00|10445.9|10440.9|10443.1|10438.1|10447.6|10442.6|10439.4|10434.4|124
1671124800000|2022-12-15 17:20:00|10443.6|10438.6|10441.8|10436.8|10445.1|10440.1|10440.6|10435.6|97
1671125100000|2022-12-15 17:25:00|10441.6|10436.6|10436.1|10431.1|10444.1|10439.1|10436.1|10431.1|76
1671125400000|2022-12-15 17:30:00|10435.6|10430.6|10432.3|10427.3|10436.6|10431.6|10430.6|10425.6|59
1671125700000|2022-12-15 17:35:00|10432.6|10427.6|10436.6|10431.6|10438.3|10433.3|10430.3|10425.3|127
1671126000000|2022-12-15 17:40:00|10436.8|10431.8|10435.6|10430.6|10437.6|10432.6|10431.8|10426.8|36
1671126300000|2022-12-15 17:45:00|10435.8|10430.8|10443.1|10438.1|10443.1|10438.1|10434.3|10429.3|37
1671126600000|2022-12-15 17:50:00|10442.8|10437.8|10447.3|10442.3|10447.6|10442.6|10441.6|10436.6|123
1671126900000|2022-12-15 17:55:00|10447.6|10442.6|10448.1|10443.1|10450.1|10445.1|10446.6|10441.6|145
1671127200000|2022-12-15 18:00:00|10447.6|10442.6|10450.1|10445.1|10451.3|10446.3|10446.6|10441.6|127
1671127500000|2022-12-15 18:05:00|10449.8|10444.8|10451.6|10446.6|10452.5|10447.5|10448|10443|154
1671127800000|2022-12-15 18:10:00|10451.5|10446.5|10447|10442|10453.6|10448.6|10444|10439|109
1671128100000|2022-12-15 18:15:00|10447.3|10442.3|10442.5|10437.5|10447.6|10442.6|10442|10437|56
1671128400000|2022-12-15 18:20:00|10443|10438|10442|10437|10444|10439|10440.3|10435.3|93
1671128700000|2022-12-15 18:25:00|10442.3|10437.3|10441.8|10436.8|10443.5|10438.5|10440.5|10435.5|107
1671129000000|2022-12-15 18:30:00|10441.5|10436.5|10440|10435|10443.3|10438.3|10439.8|10434.8|169
1671129300000|2022-12-15 18:35:00|10439.8|10434.8|10435.5|10430.5|10440|10435|10435.5|10430.5|131
1671129600000|2022-12-15 18:40:00|10435.3|10430.3|10436|10431|10436.3|10431.3|10433|10428|101
1671129900000|2022-12-15 18:45:00|10435.8|10430.8|10431.5|10426.5|10435.8|10430.8|10430.8|10425.8|198
1671130200000|2022-12-15 18:50:00|10431|10426|10433|10428|10434.5|10429.5|10430.8|10425.8|79
1671130500000|2022-12-15 18:55:00|10432.3|10427.3|10429|10424|10433|10428|10428|10423|67
1671130800000|2022-12-15 19:00:00|10428.8|10423.8|10424.7|10419.7|10430|10425|10423.7|10418.7|205
1671131100000|2022-12-15 19:05:00|10425|10420|10426|10421|10427.7|10422.7|10424.5|10419.5|24
1671131400000|2022-12-15 19:10:00|10426.5|10421.5|10425|10420|10427|10422|10424|10419|42
1671131700000|2022-12-15 19:15:00|10425.2|10420.2|10425.5|10420.5|10425.7|10420.7|10424.5|10419.5|14
1671132000000|2022-12-15 19:20:00|10425.7|10420.7|10426.5|10421.5|10428.5|10423.5|10424.5|10419.5|34
1671132300000|2022-12-15 19:25:00|10426.2|10421.2|10429.5|10424.5|10431|10426|10426|10421|132
1671132600000|2022-12-15 19:30:00|10429|10424|10429.7|10424.7|10432.5|10427.5|10426.7|10421.7|82
1671132900000|2022-12-15 19:35:00|10430|10425|10423.7|10418.7|10430.5|10425.5|10422.5|10417.5|84
1671133200000|2022-12-15 19:40:00|10424|10419|10418|10413|10424.2|10419.2|10417.8|10412.8|179
1671133500000|2022-12-15 19:45:00|10418.3|10413.3|10419|10414|10421|10416|10418|10413|28
1671133800000|2022-12-15 19:50:00|10418.8|10413.8|10420|10415|10423.5|10418.5|10416.5|10411.5|30
1671134100000|2022-12-15 19:55:00|10420.2|10415.2|10422.9|10417.9|10424.4|10419.4|10418.6|10413.6|5201
1671134400000|2022-12-15 20:00:00|10422.6|10417.6|10420.9|10415.9|10422.9|10417.9|10418.7|10413.7|129
1671134700000|2022-12-15 20:05:00|10420.7|10415.7|10415|10410|10420.9|10415.9|10414|10409|486
1671135000000|2022-12-15 20:10:00|10415.3|10410.3|10419|10414|10420.5|10415.5|10415|10410|34
1671135300000|2022-12-15 20:15:00|10418.8|10413.8|10419|10414|10420|10415|10416.2|10411.2|9
1671135600000|2022-12-15 20:20:00|10418.7|10413.7|10419.2|10414.2|10420.5|10415.5|10415.7|10410.7|5
1671135900000|2022-12-15 20:25:00|10419.5|10414.5|10419.8|10414.8|10420.5|10415.5|10417.7|10412.7|40
1671136200000|2022-12-15 20:30:00|10420|10415|10419|10414|10420|10415|10418|10413|143
1671136500000|2022-12-15 20:35:00|10419.3|10414.3|10422.5|10417.5|10423|10418|10418.6|10413.6|50
1671136800000|2022-12-15 20:40:00|10422.3|10417.3|10424|10419|10425.3|10420.3|10421.5|10416.5|45
1671137100000|2022-12-15 20:45:00|10424.3|10419.3|10426.5|10421.5|10427.3|10422.3|10422.8|10417.8|76
1671137400000|2022-12-15 20:50:00|10426.3|10421.3|10422.8|10417.8|10426.5|10421.5|10422|10417|7
1671137700000|2022-12-15 20:55:00|10423|10418|10423.8|10418.8|10424.8|10419.8|10422.5|10417.5|13
1671138000000|2022-12-15 21:00:00|10424|10419|10425.8|10420.8|10426.3|10421.3|10422.5|10417.5|35
1671138300000|2022-12-15 21:05:00|10426|10421|10428.3|10423.3|10429|10424|10425.8|10420.8|30
1671138600000|2022-12-15 21:10:00|10428.5|10423.5|10428.8|10423.8|10429|10424|10427.8|10422.8|2
1671138900000|2022-12-15 21:15:00|10429|10424|10428.8|10423.8|10429.8|10424.8|10428|10423|4
1671139200000|2022-12-15 21:20:00|10429.1|10424.1|10428.5|10423.5|10429.1|10424.1|10428|10423|2
1671139500000|2022-12-15 21:25:00|10428.3|10423.3|10426.8|10421.8|10428.3|10423.3|10426.1|10421.1|3
1671139800000|2022-12-15 21:30:00|10427.1|10422.1|10426.8|10421.8|10427.8|10422.8|10425.3|10420.3|2
1671140100000|2022-12-15 21:35:00|10427.3|10422.3|10427.5|10422.5|10427.8|10422.8|10426|10421|5
1671140400000|2022-12-15 21:40:00|10427.8|10422.8|10426.8|10421.8|10428.5|10423.5|10426.3|10421.3|7
1671140700000|2022-12-15 21:45:00|10426|10421|10424.5|10419.5|10426.8|10421.8|10424.3|10419.3|9
1671141000000|2022-12-15 21:50:00|10424.8|10419.8|10424|10419|10425|10420|10423.5|10418.5|31
1671141300000|2022-12-15 21:55:00|10424.5|10419.5|10427|10418|10428.2|10422.2|10424.5|10417.7|22
1671152400000|2022-12-16 01:00:00|10410.4|10405.4|10409.6|10404.6|10413.2|10408.2|10408.2|10403.2|2
1671152700000|2022-12-16 01:05:00|10409.4|10404.4|10414.1|10409.1|10415.9|10410.9|10408.9|10403.9|3
1671153000000|2022-12-16 01:10:00|10413.9|10408.9|10413.4|10408.4|10415.1|10410.1|10411.4|10406.4|6
1671153300000|2022-12-16 01:15:00|10413.1|10408.1|10412.9|10407.9|10414.4|10409.4|10410.9|10405.9|65
1671153600000|2022-12-16 01:20:00|10413.1|10408.1|10412.9|10407.9|10414.4|10409.4|10411.1|10406.1|2
1671153900000|2022-12-16 01:25:00|10412.6|10407.6|10411.9|10406.9|10413.4|10408.4|10410.1|10405.1|0
1671154200000|2022-12-16 01:30:00|10412.4|10407.4|10412.6|10407.6|10412.6|10407.6|10409.9|10404.9|4
1671154500000|2022-12-16 01:35:00|10412.9|10407.9|10412.6|10407.6|10413.1|10408.1|10409.1|10404.1|16
1671154800000|2022-12-16 01:40:00|10412.4|10407.4|10410.3|10405.3|10412.4|10407.4|10408.9|10403.9|0
1671155100000|2022-12-16 01:45:00|10410.6|10405.6|10408.2|10403.2|10410.9|10405.9|10407.4|10402.4|9
1671155400000|2022-12-16 01:50:00|10408.4|10403.4|10405.9|10400.9|10408.4|10403.4|10404.9|10399.9|5
1671155700000|2022-12-16 01:55:00|10406.4|10401.4|10408.6|10403.6|10409.7|10404.7|10406.4|10401.4|1
1671156000000|2022-12-16 02:00:00|10408.7|10403.7|10406.4|10401.4|10408.9|10403.9|10404.1|10399.1|2
1671156300000|2022-12-16 02:05:00|10406.1|10401.1|10404.1|10399.1|10406.4|10401.4|10402.4|10397.4|2
1671156600000|2022-12-16 02:10:00|10404.4|10399.4|10404.4|10399.4|10405.4|10400.4|10403.4|10398.4|0
1671156900000|2022-12-16 02:15:00|10404.1|10399.1|10400.9|10395.9|10404.6|10399.6|10400.1|10395.1|3
1671157200000|2022-12-16 02:20:00|10401.1|10396.1|10399.4|10394.4|10403.4|10398.4|10399.4|10394.4|0
1671157500000|2022-12-16 02:25:00|10399.1|10394.1|10395.2|10390.2|10400.1|10395.1|10394.1|10389.1|0
1671157800000|2022-12-16 02:30:00|10395.1|10390.1|10388.4|10383.4|10395.6|10390.6|10388.4|10383.4|22
1671158100000|2022-12-16 02:35:00|10388.7|10383.7|10390.5|10385.5|10391.9|10386.9|10385.7|10380.7|3
1671158400000|2022-12-16 02:40:00|10391|10386|10390.5|10385.5|10393|10388|10388.5|10383.5|7
1671158700000|2022-12-16 02:45:00|10390.2|10385.2|10394.9|10389.9|10395|10390|10390.2|10385.2|0
1671159000000|2022-12-16 02:50:00|10394.7|10389.7|10397.2|10392.2|10397.2|10392.2|10392.9|10387.9|2
1671159300000|2022-12-16 02:55:00|10397|10392|10395.9|10390.9|10397.7|10392.7|10395.9|10390.9|9
1671159600000|2022-12-16 03:00:00|10395.4|10390.4|10397.4|10392.4|10398.2|10393.2|10395.4|10390.4|1
1671159900000|2022-12-16 03:05:00|10397.2|10392.2|10400.9|10395.9|10402.4|10397.4|10397.2|10392.2|1
1671160200000|2022-12-16 03:10:00|10401.2|10396.2|10397.9|10392.9|10401.2|10396.2|10397.2|10392.2|1
1671160500000|2022-12-16 03:15:00|10397.7|10392.7|10396.4|10391.4|10397.7|10392.7|10394.9|10389.9|0
1671160800000|2022-12-16 03:20:00|10396.7|10391.7|10403.2|10398.2|10403.7|10398.7|10396.7|10391.7|0
1671161100000|2022-12-16 03:25:00|10402.9|10397.9|10402.2|10397.2|10403.9|10398.9|10401.4|10396.4|0
1671161400000|2022-12-16 03:30:00|10401.9|10396.9|10402.7|10397.7|10402.7|10397.7|10401.2|10396.2|0
1671161700000|2022-12-16 03:35:00|10402.4|10397.4|10403.7|10398.7|10404.4|10399.4|10400.7|10395.7|31
1671162000000|2022-12-16 03:40:00|10403.6|10398.6|10402.9|10397.9|10404.6|10399.6|10402.4|10397.4|0
1671162300000|2022-12-16 03:45:00|10402.7|10397.7|10401.9|10396.9|10403.7|10398.7|10401.6|10396.6|0
1671162600000|2022-12-16 03:50:00|10402.4|10397.4|10402.9|10397.9|10404.9|10399.9|10401.9|10396.9|0
1671162900000|2022-12-16 03:55:00|10403.2|10398.2|10401.9|10396.9|10404.4|10399.4|10401.9|10396.9|0
1671163200000|2022-12-16 04:00:00|10401.6|10396.6|10402.9|10397.9|10402.9|10397.9|10401.6|10396.6|0
1671163500000|2022-12-16 04:05:00|10402.6|10397.6|10401.4|10396.4|10403.4|10398.4|10400.9|10395.9|0
1671163800000|2022-12-16 04:10:00|10401.1|10396.1|10400.6|10395.6|10401.9|10396.9|10399.9|10394.9|0
1671164100000|2022-12-16 04:15:00|10400.4|10395.4|10402.6|10397.6|10402.9|10397.9|10400.1|10395.1|4
1671164400000|2022-12-16 04:20:00|10402.8|10397.8|10405.3|10400.3|10405.8|10400.8|10402.1|10397.1|1
1671164700000|2022-12-16 04:25:00|10405.6|10400.6|10406.3|10401.3|10406.4|10401.4|10403.9|10398.9|0
1671165000000|2022-12-16 04:30:00|10406.1|10401.1|10404.8|10399.8|10406.3|10401.3|10404.8|10399.8|7
1671165300000|2022-12-16 04:35:00|10404.6|10399.6|10403.6|10398.6|10405.3|10400.3|10402.6|10397.6|2
1671165600000|2022-12-16 04:40:00|10403.8|10398.8|10402.8|10397.8|10405.1|10400.1|10401.6|10396.6|1
1671165900000|2022-12-16 04:45:00|10403.1|10398.1|10404.1|10399.1|10405.1|10400.1|10402.6|10397.6|0
1671166200000|2022-12-16 04:50:00|10404.3|10399.3|10405.6|10400.6|10405.8|10400.8|10404.3|10399.3|0
1671166500000|2022-12-16 04:55:00|10405.3|10400.3|10403.3|10398.3|10405.6|10400.6|10402.1|10397.1|2
1671166800000|2022-12-16 05:00:00|10403.6|10398.6|10402.6|10397.6|10404.1|10399.1|10401.8|10396.8|0
1671167100000|2022-12-16 05:05:00|10402.8|10397.8|10404.1|10399.1|10404.1|10399.1|10402.8|10397.8|1
1671167400000|2022-12-16 05:10:00|10403.8|10398.8|10405.6|10400.6|10406.1|10401.1|10403.6|10398.6|0
1671167700000|2022-12-16 05:15:00|10405.8|10400.8|10404.6|10399.6|10405.8|10400.8|10403.3|10398.3|0
1671168000000|2022-12-16 05:20:00|10404.8|10399.8|10407.1|10402.1|10408.3|10403.3|10404.3|10399.3|0
1671168300000|2022-12-16 05:25:00|10406.8|10401.8|10406.6|10401.6|10407.1|10402.1|10404.6|10399.6|0
1671168600000|2022-12-16 05:30:00|10406.3|10401.3|10409.1|10404.1|10409.8|10404.8|10406.3|10401.3|3
1671168900000|2022-12-16 05:35:00|10408.8|10403.8|10406.3|10401.3|10409.3|10404.3|10406.3|10401.3|1
1671169200000|2022-12-16 05:40:00|10406.6|10401.6|10404.8|10399.8|10407.8|10402.8|10404.6|10399.6|0
1671169500000|2022-12-16 05:45:00|10405.3|10400.3|10408.6|10403.6|10409.1|10404.1|10405.3|10400.3|0
1671169800000|2022-12-16 05:50:00|10408.8|10403.8|10408.6|10403.6|10409.6|10404.6|10406.1|10401.1|0
1671170100000|2022-12-16 05:55:00|10408.3|10403.3|10405.8|10400.8|10408.6|10403.6|10405.3|10400.3|0
1671170400000|2022-12-16 06:00:00|10406.1|10401.1|10404.8|10399.8|10408.3|10403.3|10404.6|10399.6|0
1671170700000|2022-12-16 06:05:00|10405.1|10400.1|10403.8|10398.8|10406.6|10401.6|10403.3|10398.3|0
1671171000000|2022-12-16 06:10:00|10403.6|10398.6|10404.3|10399.3|10405.1|10400.1|10403.1|10398.1|1
1671171300000|2022-12-16 06:15:00|10404.1|10399.1|10404.5|10399.5|10407|10402|10403.3|10398.3|1
1671171600000|2022-12-16 06:20:00|10404.3|10399.3|10403.3|10398.3|10404.5|10399.5|10401.3|10396.3|2
1671171900000|2022-12-16 06:25:00|10403.5|10398.5|10402|10397|10405.5|10400.5|10401.8|10396.8|0
1671172200000|2022-12-16 06:30:00|10402.1|10397.1|10399.3|10394.3|10402.8|10397.8|10398.8|10393.8|2
1671172500000|2022-12-16 06:35:00|10398.8|10393.8|10395|10390|10399.3|10394.3|10394.8|10389.8|6
1671172800000|2022-12-16 06:40:00|10394.8|10389.8|10397.3|10392.3|10398|10393|10393.8|10388.8|3
1671173100000|2022-12-16 06:45:00|10396.8|10391.8|10394.3|10389.3|10397.5|10392.5|10393.8|10388.8|1
1671173400000|2022-12-16 06:50:00|10394.5|10389.5|10396.8|10391.8|10397|10392|10393.5|10388.5|0
1671173700000|2022-12-16 06:55:00|10396.5|10391.5|10398.5|10393.5|10400|10395|10396.5|10391.5|3
1671174000000|2022-12-16 07:00:00|10398.8|10393.8|10398.2|10393.2|10400.3|10395.3|10395.8|10390.8|11
1671174300000|2022-12-16 07:05:00|10398|10393|10399.5|10394.5|10401.8|10396.8|10398|10393|4
1671174600000|2022-12-16 07:10:00|10399.3|10394.3|10394.7|10389.7|10400.5|10395.5|10393.7|10388.7|9
1671174900000|2022-12-16 07:15:00|10394.8|10389.8|10398.5|10393.5|10398.5|10393.5|10393.7|10388.7|9
1671175200000|2022-12-16 07:20:00|10398.7|10393.7|10399.7|10394.7|10401.7|10396.7|10397.7|10392.7|15
1671175500000|2022-12-16 07:25:00|10400|10395|10402.2|10397.2|10403|10398|10399.2|10394.2|9
1671175800000|2022-12-16 07:30:00|10402.5|10397.5|10403.7|10398.7|10404.2|10399.2|10400.5|10395.5|0
1671176100000|2022-12-16 07:35:00|10403.5|10398.5|10405.7|10400.7|10405.7|10400.7|10402.2|10397.2|1
1671176400000|2022-12-16 07:40:00|10406.2|10401.2|10414|10409|10415.2|10410.2|10405.5|10400.5|22
1671176700000|2022-12-16 07:45:00|10414.2|10409.2|10414.7|10409.7|10415|10410|10410.5|10405.5|4
1671177000000|2022-12-16 07:50:00|10414.2|10409.2|10415.7|10410.7|10418.5|10413.5|10412.2|10407.2|11
1671177300000|2022-12-16 07:55:00|10416|10411|10420.7|10415.7|10421.2|10416.2|10415.7|10410.7|5
1671177600000|2022-12-16 08:00:00|10420.2|10415.2|10411.5|10406.5|10420.2|10415.2|10411.2|10406.2|5
1671177900000|2022-12-16 08:05:00|10411.7|10406.7|10416.7|10411.7|10417.7|10412.7|10411.2|10406.2|2
1671178200000|2022-12-16 08:10:00|10416.5|10411.5|10413.7|10408.7|10416.7|10411.7|10411.7|10406.7|10
1671178500000|2022-12-16 08:15:00|10413.5|10408.5|10418.7|10413.7|10419.7|10414.7|10411.7|10406.7|4
1671178800000|2022-12-16 08:20:00|10419|10414|10415.7|10410.7|10420.5|10415.5|10415.2|10410.2|20
1671179100000|2022-12-16 08:25:00|10415.5|10410.5|10421.8|10416.8|10425.2|10420.2|10415.2|10410.2|15
1671179400000|2022-12-16 08:30:00|10422|10417|10422.2|10417.2|10422.7|10417.7|10413.7|10408.7|49
1671179700000|2022-12-16 08:35:00|10421.7|10416.7|10411.9|10406.9|10421.7|10416.7|10411.4|10406.4|14
1671180000000|2022-12-16 08:40:00|10412|10407|10413.7|10408.7|10417.2|10412.2|10411.2|10406.2|11
1671180300000|2022-12-16 08:45:00|10413.5|10408.5|10410.7|10405.7|10414.7|10409.7|10409.2|10404.2|2
1671180600000|2022-12-16 08:50:00|10410.2|10405.2|10405.7|10400.7|10410.7|10405.7|10405.2|10400.2|8
1671180900000|2022-12-16 08:55:00|10405.2|10400.2|10404.7|10399.7|10405.7|10400.7|10400.2|10395.2|5
1671181200000|2022-12-16 09:00:00|10404.4|10399.4|10409.4|10404.4|10410.4|10405.4|10403.2|10398.2|1
1671181500000|2022-12-16 09:05:00|10409.2|10404.2|10414.2|10409.2|10416.4|10411.4|10407.7|10402.7|5
1671181800000|2022-12-16 09:10:00|10414.7|10409.7|10423.7|10418.7|10423.7|10418.7|10414.7|10409.7|21
1671182100000|2022-12-16 09:15:00|10423.2|10418.2|10427|10422|10428.5|10423.5|10422|10417|4
1671182400000|2022-12-16 09:20:00|10426.7|10421.7|10424.2|10419.2|10426.7|10421.7|10419.2|10414.2|2
1671182700000|2022-12-16 09:25:00|10424|10419|10425.9|10420.9|10426.7|10421.7|10420.7|10415.7|8
1671183000000|2022-12-16 09:30:00|10425.2|10420.2|10427|10422|10428|10423|10423.5|10418.5|7
1671183300000|2022-12-16 09:35:00|10426.7|10421.7|10431.2|10426.2|10431.5|10426.5|10426.2|10421.2|5
1671183600000|2022-12-16 09:40:00|10430.7|10425.7|10436|10431|10436.7|10431.7|10430.7|10425.7|25
1671183900000|2022-12-16 09:45:00|10435.7|10430.7|10436.7|10431.7|10438|10433|10435|10430|5
1671184200000|2022-12-16 09:50:00|10437|10432|10435.2|10430.2|10441.5|10436.5|10434.5|10429.5|21
1671184500000|2022-12-16 09:55:00|10435|10430|10435.7|10430.7|10437.2|10432.2|10434.2|10429.2|22
1671184800000|2022-12-16 10:00:00|10435.5|10430.5|10434.7|10429.7|10438.2|10433.2|10434|10429|2
1671185100000|2022-12-16 10:05:00|10435|10430|10434|10429|10436.7|10431.7|10432.5|10427.5|4
1671185400000|2022-12-16 10:10:00|10434.5|10429.5|10433.5|10428.5|10434.7|10429.7|10427.7|10422.7|18
1671185700000|2022-12-16 10:15:00|10433.2|10428.2|10425.7|10420.7|10434.2|10429.2|10425.7|10420.7|4
1671186000000|2022-12-16 10:20:00|10425.2|10420.2|10432.2|10427.2|10432.7|10427.7|10425.2|10420.2|13
1671186300000|2022-12-16 10:25:00|10432.7|10427.7|10428.7|10423.7|10433.4|10428.4|10427.5|10422.5|8
1671186600000|2022-12-16 10:30:00|10428.5|10423.5|10429|10424|10431.7|10426.7|10425.2|10420.2|19
1671186900000|2022-12-16 10:35:00|10429.2|10424.2|10424.7|10419.7|10429.7|10424.7|10424.2|10419.2|7
1671187200000|2022-12-16 10:40:00|10424.5|10419.5|10423.7|10418.7|10427|10422|10423.2|10418.2|26
1671187500000|2022-12-16 10:45:00|10423.5|10418.5|10428.7|10423.7|10428.7|10423.7|10423.4|10418.4|8
1671187800000|2022-12-16 10:50:00|10429.2|10424.2|10429.7|10424.7|10430.2|10425.2|10426.2|10421.2|17
1671188100000|2022-12-16 10:55:00|10429.9|10424.9|10426.2|10421.2|10430.2|10425.2|10424.7|10419.7|6
1671188400000|2022-12-16 11:00:00|10426|10421|10423.2|10418.2|10428.7|10423.7|10422.7|10417.7|8
1671188700000|2022-12-16 11:05:00|10422.7|10417.7|10422.5|10417.5|10424|10419|10419.2|10414.2|15
1671189000000|2022-12-16 11:10:00|10422.7|10417.7|10419.2|10414.2|10423.2|10418.2|10418.2|10413.2|141
1671189300000|2022-12-16 11:15:00|10419.7|10414.7|10412.7|10407.7|10420.5|10415.5|10412.2|10407.2|6
1671189600000|2022-12-16 11:20:00|10413.4|10408.4|10410|10405|10415.2|10410.2|10408.7|10403.7|11
1671189900000|2022-12-16 11:25:00|10409.7|10404.7|10412.7|10407.7|10413.5|10408.5|10407.7|10402.7|2
1671190200000|2022-12-16 11:30:00|10412.5|10407.5|10414.5|10409.5|10414.7|10409.7|10411.7|10406.7|7
1671190500000|2022-12-16 11:35:00|10414.7|10409.7|10410.2|10405.2|10415.2|10410.2|10410.2|10405.2|1
1671190800000|2022-12-16 11:40:00|10410|10405|10413.7|10408.7|10414.2|10409.2|10408.7|10403.7|17
1671191100000|2022-12-16 11:45:00|10414|10409|10416.5|10411.5|10418.7|10413.7|10413|10408|8
1671191400000|2022-12-16 11:50:00|10416.7|10411.7|10416.7|10411.7|10418.2|10413.2|10414|10409|12
1671191700000|2022-12-16 11:55:00|10417|10412|10413.2|10408.2|10417.5|10412.5|10412.7|10407.7|2
1671192000000|2022-12-16 12:00:00|10413.7|10408.7|10412.2|10407.2|10414.5|10409.5|10409.7|10404.7|5
1671192300000|2022-12-16 12:05:00|10412|10407|10414|10409|10416.2|10411.2|10411.7|10406.7|2
1671192600000|2022-12-16 12:10:00|10414.2|10409.2|10415.2|10410.2|10416.7|10411.7|10413.2|10408.2|2
1671192900000|2022-12-16 12:15:00|10415|10410|10415|10410|10416|10411|10413.2|10408.2|3
1671193200000|2022-12-16 12:20:00|10415.2|10410.2|10417.2|10412.2|10418.2|10413.2|10413.2|10408.2|2
1671193500000|2022-12-16 12:25:00|10417.5|10412.5|10417.2|10412.2|10418.7|10413.7|10416.2|10411.2|7
1671193800000|2022-12-16 12:30:00|10417.7|10412.7|10420.2|10415.2|10421.7|10416.7|10417.7|10412.7|11
1671194100000|2022-12-16 12:35:00|10420.5|10415.5|10420.2|10415.2|10422.2|10417.2|10418.2|10413.2|32
1671194400000|2022-12-16 12:40:00|10420.7|10415.7|10420.7|10415.7|10423.2|10418.2|10419.2|10414.2|55
1671194700000|2022-12-16 12:45:00|10420.5|10415.5|10421.2|10416.2|10423.7|10418.7|10419.2|10414.2|23
1671195000000|2022-12-16 12:50:00|10421|10416|10422.2|10417.2|10424.2|10419.2|10421|10416|3
1671195300000|2022-12-16 12:55:00|10422.7|10417.7|10424|10419|10426.2|10421.2|10422.7|10417.7|23
1671195600000|2022-12-16 13:00:00|10424.2|10419.2|10429.2|10424.2|10431.2|10426.2|10422.5|10417.5|52
1671195900000|2022-12-16 13:05:00|10428.7|10423.7|10429.9|10424.9|10431.7|10426.7|10428.4|10423.4|14
1671196200000|2022-12-16 13:10:00|10429.7|10424.7|10426.4|10421.4|10430.7|10425.7|10426.4|10421.4|14
1671196500000|2022-12-16 13:15:00|10426.2|10421.2|10429.2|10424.2|10429.2|10424.2|10425.7|10420.7|5
1671196800000|2022-12-16 13:20:00|10430.2|10425.2|10422.7|10417.7|10430.2|10425.2|10421.2|10416.2|5
1671197100000|2022-12-16 13:25:00|10422.2|10417.2|10422.4|10417.4|10424.4|10419.4|10420.4|10415.4|20
1671197400000|2022-12-16 13:30:00|10422.7|10417.7|10425.7|10420.7|10426.2|10421.2|10421.4|10416.4|23
1671197700000|2022-12-16 13:35:00|10425.9|10420.9|10425.2|10420.2|10427.2|10422.2|10423.2|10418.2|72
1671198000000|2022-12-16 13:40:00|10424.9|10419.9|10419.4|10414.4|10425.2|10420.2|10418.4|10413.4|55
1671198300000|2022-12-16 13:45:00|10419.7|10414.7|10419.2|10414.2|10420.7|10415.7|10416.7|10411.7|18
1671198600000|2022-12-16 13:50:00|10418.7|10413.7|10420.2|10415.2|10421.7|10416.7|10416.7|10411.7|37
1671198900000|2022-12-16 13:55:00|10420.4|10415.4|10416.4|10411.4|10421.7|10416.7|10415.2|10410.2|57
1671199200000|2022-12-16 14:00:00|10416.2|10411.2|10416.4|10411.4|10418.7|10413.7|10409.2|10404.2|80
1671199500000|2022-12-16 14:05:00|10416.7|10411.7|10418.2|10413.2|10418.2|10413.2|10412.4|10407.4|53
1671199800000|2022-12-16 14:10:00|10417.9|10412.9|10429.2|10424.2|10429.2|10424.2|10415.9|10410.9|77
1671200100000|2022-12-16 14:15:00|10428.9|10423.9|10429.4|10424.4|10433.7|10428.7|10427.2|10422.2|27
1671200400000|2022-12-16 14:20:00|10429.7|10424.7|10430.2|10425.2|10431.2|10426.2|10427.2|10422.2|13
1671200700000|2022-12-16 14:25:00|10430.4|10425.4|10426.2|10421.2|10431.7|10426.7|10423.7|10418.7|29
1671201000000|2022-12-16 14:30:00|10426.4|10421.4|10415.9|10410.9|10427.7|10422.7|10412.9|10407.9|43
1671201300000|2022-12-16 14:35:00|10415.7|10410.7|10426.9|10421.9|10428.6|10423.6|10415.4|10410.4|70
1671201600000|2022-12-16 14:40:00|10427.1|10422.1|10421.1|10416.1|10430.6|10425.6|10417.7|10412.7|202
1671201900000|2022-12-16 14:45:00|10417|10408|10402.7|10397.7|10418.4|10413.4|10400.7|10395.7|149
1671202200000|2022-12-16 14:50:00|10401.7|10396.7|10403.4|10398.4|10410.4|10405.4|10400.7|10395.7|41
1671202500000|2022-12-16 14:55:00|10403.2|10398.2|10402.9|10397.9|10408.7|10403.7|10398.2|10393.2|60
1671202800000|2022-12-16 15:00:00|10402.7|10397.7|10414.9|10409.9|10414.9|10409.9|10401.7|10396.7|46
1671203100000|2022-12-16 15:05:00|10414.7|10409.7|10426.7|10421.7|10426.7|10421.7|10412.7|10407.7|72
1671203400000|2022-12-16 15:10:00|10426.4|10421.4|10430.9|10425.9|10431.1|10426.1|10423.7|10418.7|68
1671203700000|2022-12-16 15:15:00|10431.1|10426.1|10426.7|10421.7|10431.2|10426.2|10423.7|10418.7|48
1671204000000|2022-12-16 15:20:00|10426.9|10421.9|10424.4|10419.4|10428.1|10423.1|10421.6|10416.6|14734
1671204300000|2022-12-16 15:25:00|10424.1|10419.1|10423.6|10418.6|10425.1|10420.1|10419.1|10414.1|140
1671204600000|2022-12-16 15:30:00|10423.9|10418.9|10429.1|10424.1|10429.6|10424.6|10418.4|10413.4|298
1671204900000|2022-12-16 15:35:00|10428.1|10423.1|10427.9|10422.9|10431.6|10426.6|10425.9|10420.9|141
1671205200000|2022-12-16 15:40:00|10428.1|10423.1|10426.6|10421.6|10431.1|10426.1|10423.6|10418.6|195
1671205500000|2022-12-16 15:45:00|10426.1|10421.1|10425.1|10420.1|10433.1|10428.1|10423.9|10418.9|171
1671205800000|2022-12-16 15:50:00|10425.4|10420.4|10433.4|10428.4|10433.6|10428.6|10421.1|10416.1|301
1671206100000|2022-12-16 15:55:00|10433.6|10428.6|10429.9|10424.9|10435.9|10430.9|10429.6|10424.6|209
1671206400000|2022-12-16 16:00:00|10429.4|10424.4|10428.1|10423.1|10433.6|10428.6|10427.4|10422.4|172
1671206700000|2022-12-16 16:05:00|10427.9|10422.9|10429.6|10424.6|10430.6|10425.6|10423.1|10418.1|117
1671207000000|2022-12-16 16:10:00|10429.9|10424.9|10427.4|10422.4|10432.1|10427.1|10427.1|10422.1|111
1671207300000|2022-12-16 16:15:00|10427.6|10422.6|10430.1|10425.1|10431.9|10426.9|10427.1|10422.1|146
1671207600000|2022-12-16 16:20:00|10429.9|10424.9|10440.1|10435.1|10440.1|10435.1|10428.4|10423.4|260
1671207900000|2022-12-16 16:25:00|10439.9|10434.9|10440.6|10435.6|10441.6|10436.6|10434.3|10429.3|98
1671208200000|2022-12-16 16:30:00|10440.1|10435.1|10439.9|10434.9|10441.6|10436.6|10436.4|10431.4|89
1671208500000|2022-12-16 16:35:00|10439.6|10434.6|10438.4|10433.4|10441.1|10436.1|10436.6|10431.6|95
1671208800000|2022-12-16 16:40:00|10438.6|10433.6|10434.9|10429.9|10439.9|10434.9|10434.1|10429.1|117
1671209100000|2022-12-16 16:45:00|10434.6|10429.6|10437.1|10432.1|10439.1|10434.1|10434.1|10429.1|221
1671209400000|2022-12-16 16:50:00|10437.4|10432.4|10429.4|10424.4|10437.4|10432.4|10426.9|10421.9|127
1671209700000|2022-12-16 16:55:00|10429.1|10424.1|10432.1|10427.1|10433.1|10428.1|10428.6|10423.6|88
1671210000000|2022-12-16 17:00:00|10432.4|10427.4|10429.6|10424.6|10433.6|10428.6|10428.6|10423.6|247
1671210300000|2022-12-16 17:05:00|10429.9|10424.9|10430.6|10425.6|10431.9|10426.9|10428.6|10423.6|91
1671210600000|2022-12-16 17:10:00|10430.1|10425.1|10429.1|10424.1|10431.1|10426.1|10426.9|10421.9|186
1671210900000|2022-12-16 17:15:00|10429.6|10424.6|10424.1|10419.1|10430.6|10425.6|10423.4|10418.4|155
1671211200000|2022-12-16 17:20:00|10424.4|10419.4|10428.1|10423.1|10430.1|10425.1|10424.1|10419.1|141
1671211500000|2022-12-16 17:25:00|10427.9|10422.9|10425.1|10420.1|10428.9|10423.9|10425.1|10420.1|109
1671211800000|2022-12-16 17:30:00|10424.9|10419.9|10427.1|10422.1|10428.1|10423.1|10424.1|10419.1|74
1671212100000|2022-12-16 17:35:00|10426.9|10421.9|10428.1|10423.1|10428.1|10423.1|10422.6|10417.6|63
1671212400000|2022-12-16 17:40:00|10427.9|10422.9|10430.6|10425.6|10431.6|10426.6|10427.6|10422.6|96
1671212700000|2022-12-16 17:45:00|10430.4|10425.4|10428.9|10423.9|10431.1|10426.1|10428.6|10423.6|39
1671213000000|2022-12-16 17:50:00|10429.1|10424.1|10431.4|10426.4|10432.1|10427.1|10428.6|10423.6|59
1671213300000|2022-12-16 17:55:00|10431.6|10426.6|10430.6|10425.6|10432.1|10427.1|10429.1|10424.1|394
1671213600000|2022-12-16 18:00:00|10430.9|10425.9|10428.6|10423.6|10433.1|10428.1|10428.6|10423.6|96
1671213900000|2022-12-16 18:05:00|10428.9|10423.9|10429.1|10424.1|10430.9|10425.9|10428.6|10423.6|65
1671214200000|2022-12-16 18:10:00|10429.4|10424.4|10426.6|10421.6|10430.4|10425.4|10426.1|10421.1|65
1671214500000|2022-12-16 18:15:00|10427.1|10422.1|10426.9|10421.9|10428.1|10423.1|10426.1|10421.1|41
1671214800000|2022-12-16 18:20:00|10427.1|10422.1|10427.1|10422.1|10427.6|10422.6|10425.1|10420.1|58
1671215100000|2022-12-16 18:25:00|10426.9|10421.9|10426.6|10421.6|10427.6|10422.6|10425.6|10420.6|53
1671215400000|2022-12-16 18:30:00|10426.4|10421.4|10426.1|10421.1|10427.9|10422.9|10424.6|10419.6|85
1671215700000|2022-12-16 18:35:00|10426.4|10421.4|10425.1|10420.1|10426.6|10421.6|10423.6|10418.6|72
1671216000000|2022-12-16 18:40:00|10424.9|10419.9|10424.6|10419.6|10425.1|10420.1|10423.1|10418.1|73
1671216300000|2022-12-16 18:45:00|10424.9|10419.9|10422.1|10417.1|10424.9|10419.9|10421.1|10416.1|59
1671216600000|2022-12-16 18:50:00|10422.4|10417.4|10422.1|10417.1|10424.4|10419.4|10421.6|10416.6|33
1671216900000|2022-12-16 18:55:00|10421.9|10416.9|10423.6|10418.6|10424.4|10419.4|10421.1|10416.1|70
1671217200000|2022-12-16 19:00:00|10423.4|10418.4|10424.4|10419.4|10424.6|10419.6|10423.1|10418.1|28
1671217500000|2022-12-16 19:05:00|10424.6|10419.6|10429.1|10424.1|10429.1|10424.1|10424.4|10419.4|70
1671217800000|2022-12-16 19:10:00|10428.9|10423.9|10428.1|10423.1|10429.1|10424.1|10427.6|10422.6|57
1671218100000|2022-12-16 19:15:00|10427.6|10422.6|10431.4|10426.4|10432.1|10427.1|10427.4|10422.4|104
1671218400000|2022-12-16 19:20:00|10431.6|10426.6|10432.6|10427.6|10433.6|10428.6|10430.9|10425.9|76
1671218700000|2022-12-16 19:25:00|10432.9|10427.9|10432.1|10427.1|10433.6|10428.6|10431.1|10426.1|33
1671219000000|2022-12-16 19:30:00|10432.6|10427.6|10435.1|10430.1|10435.6|10430.6|10432.1|10427.1|61
1671219300000|2022-12-16 19:35:00|10435.4|10430.4|10437.1|10432.1|10437.1|10432.1|10434.6|10429.6|48
1671219600000|2022-12-16 19:40:00|10438.1|10433.1|10437.3|10432.3|10439.1|10434.1|10436.1|10431.1|298
1671219900000|2022-12-16 19:45:00|10437.6|10432.6|10435.6|10430.6|10438.1|10433.1|10435.6|10430.6|38
1671220200000|2022-12-16 19:50:00|10436.1|10431.1|10436.9|10431.9|10439.4|10434.4|10435.6|10430.6|68
1671220500000|2022-12-16 19:55:00|10437.1|10432.1|10437.1|10432.1|10438.4|10433.4|10435.3|10430.3|5849
1671220800000|2022-12-16 20:00:00|10437.3|10432.3|10437.3|10432.3|10440.3|10435.3|10435.6|10430.6|69
1671221100000|2022-12-16 20:05:00|10437.6|10432.6|10437.1|10432.1|10439.9|10434.9|10436.1|10431.1|57
1671221400000|2022-12-16 20:10:00|10436.9|10431.9|10434.1|10429.1|10437.4|10432.4|10433.9|10428.9|61
1671221700000|2022-12-16 20:15:00|10434.4|10429.4|10431.9|10426.9|10434.6|10429.6|10430.9|10425.9|47
1671222000000|2022-12-16 20:20:00|10432.1|10427.1|10433.6|10428.6|10434.6|10429.6|10430.9|10425.9|26
1671222300000|2022-12-16 20:25:00|10433.4|10428.4|10432.4|10427.4|10435.1|10430.1|10431.6|10426.6|19
1671222600000|2022-12-16 20:30:00|10432.1|10427.1|10431.9|10426.9|10434.4|10429.4|10429.1|10424.1|41
1671222900000|2022-12-16 20:35:00|10432.1|10427.1|10433.1|10428.1|10433.6|10428.6|10431.6|10426.6|40
1671223200000|2022-12-16 20:40:00|10433.4|10428.4|10434.1|10429.1|10435.1|10430.1|10432.4|10427.4|29
1671223500000|2022-12-16 20:45:00|10434.4|10429.4|10434.4|10429.4|10435.6|10430.6|10432.1|10427.1|27
1671223800000|2022-12-16 20:50:00|10434.6|10429.6|10435.4|10430.4|10436.1|10431.1|10433.1|10428.1|47
1671224100000|2022-12-16 20:55:00|10435.1|10430.1|10442.9|10437.9|10443.6|10438.6|10434.6|10429.6|277
1671224400000|2022-12-16 21:00:00|10443.1|10438.1|10442.4|10437.4|10443.6|10438.6|10440.6|10435.6|90
1671224700000|2022-12-16 21:05:00|10442.6|10437.6|10442.4|10437.4|10443.1|10438.1|10440.9|10435.9|26
1671225000000|2022-12-16 21:10:00|10442.1|10437.1|10446.9|10441.9|10447.6|10442.6|10442.1|10437.1|33
1671225300000|2022-12-16 21:15:00|10446.6|10441.6|10446.4|10441.4|10447.1|10442.1|10445.9|10440.9|2
1671225600000|2022-12-16 21:20:00|10446.6|10441.6|10447.4|10442.4|10447.9|10442.9|10445.9|10440.9|48
1671225900000|2022-12-16 21:25:00|10447.3|10442.3|10446.4|10441.4|10447.4|10442.4|10445.1|10440.1|26
1671226200000|2022-12-16 21:30:00|10446.6|10441.6|10446.4|10441.4|10447.1|10442.1|10445.1|10440.1|3
1671226500000|2022-12-16 21:35:00|10446.1|10441.1|10445.9|10440.9|10446.9|10441.9|10445.1|10440.1|2
1671226800000|2022-12-16 21:40:00|10446.1|10441.1|10447.4|10442.4|10447.9|10442.9|10445.6|10440.6|4
1671227100000|2022-12-16 21:45:00|10447.1|10442.1|10447.1|10442.1|10447.6|10442.6|10444.8|10439.8|24
1671227400000|2022-12-16 21:50:00|10446.8|10441.8|10446.8|10441.8|10447.1|10442.1|10445.1|10440.1|20
1671227700000|2022-12-16 21:55:00|10446.6|10441.6|10444.2|10435.2|10450.1|10445.1|10444.2|10435.2|53
1671411600000|2022-12-19 01:00:00|10429.7|10424.7|10428|10423|10431|10426|10428|10423|51
1671411900000|2022-12-19 01:05:00|10427.7|10422.7|10427.2|10422.2|10430|10425|10427|10422|19
1671412200000|2022-12-19 01:10:00|10427|10422|10425|10420|10427.5|10422.5|10422.7|10417.7|42
1671412500000|2022-12-19 01:15:00|10424.7|10419.7|10426|10421|10427.2|10422.2|10424|10419|24
1671412800000|2022-12-19 01:20:00|10426.2|10421.2|10426.5|10421.5|10427.7|10422.7|10425|10420|19
1671413100000|2022-12-19 01:25:00|10426.2|10421.2|10427|10422|10427.5|10422.5|10424.5|10419.5|28
1671413400000|2022-12-19 01:30:00|10426.7|10421.7|10422.5|10417.5|10426.7|10421.7|10420.5|10415.5|50
1671413700000|2022-12-19 01:35:00|10422.2|10417.2|10424.5|10419.5|10424.7|10419.7|10421.7|10416.7|9
1671414000000|2022-12-19 01:40:00|10424.7|10419.7|10423.5|10418.5|10425.2|10420.2|10422|10417|13
1671414300000|2022-12-19 01:45:00|10423.2|10418.2|10423.5|10418.5|10425|10420|10422|10417|58
1671414600000|2022-12-19 01:50:00|10423.7|10418.7|10422.2|10417.2|10425.2|10420.2|10421.7|10416.7|13
1671414900000|2022-12-19 01:55:00|10422|10417|10418.2|10413.2|10422.2|10417.2|10418.2|10413.2|22
1671415200000|2022-12-19 02:00:00|10418.5|10413.5|10414.7|10409.7|10419.7|10414.7|10412.7|10407.7|47
1671415500000|2022-12-19 02:05:00|10415|10410|10419.7|10414.7|10422.7|10417.7|10413.5|10408.5|52
1671415800000|2022-12-19 02:10:00|10419.5|10414.5|10423.7|10418.7|10425.7|10420.7|10419|10414|50
1671416100000|2022-12-19 02:15:00|10423.5|10418.5|10423|10418|10425.2|10420.2|10421.5|10416.5|25
1671416400000|2022-12-19 02:20:00|10423.2|10418.2|10420.5|10415.5|10424.7|10419.7|10420.5|10415.5|10
1671416700000|2022-12-19 02:25:00|10420.7|10415.7|10418.2|10413.2|10421|10416|10417.2|10412.2|33
1671417000000|2022-12-19 02:30:00|10418|10413|10420|10415|10421|10416|10417.2|10412.2|15
1671417300000|2022-12-19 02:35:00|10419.7|10414.7|10422.2|10417.2|10423.2|10418.2|10419.7|10414.7|10
1671417600000|2022-12-19 02:40:00|10422|10417|10422.9|10417.9|10424.5|10419.5|10422|10417|15
1671417900000|2022-12-19 02:45:00|10423.2|10418.2|10422.4|10417.4|10423.7|10418.7|10421.7|10416.7|17
1671418200000|2022-12-19 02:50:00|10422.2|10417.2|10421.2|10416.2|10423.2|10418.2|10420.7|10415.7|15
1671418500000|2022-12-19 02:55:00|10420.9|10415.9|10424.2|10419.2|10424.7|10419.7|10420.2|10415.2|42
1671418800000|2022-12-19 03:00:00|10424.4|10419.4|10425.4|10420.4|10425.9|10420.9|10422.9|10417.9|50
1671419100000|2022-12-19 03:05:00|10425.7|10420.7|10423.4|10418.4|10425.9|10420.9|10422.2|10417.2|14
1671419400000|2022-12-19 03:10:00|10423.2|10418.2|10422.2|10417.2|10423.4|10418.4|10421.4|10416.4|33
1671419700000|2022-12-19 03:15:00|10422.4|10417.4|10424.7|10419.7|10425.4|10420.4|10421.4|10416.4|46
1671420000000|2022-12-19 03:20:00|10424.4|10419.4|10426.4|10421.4|10427.4|10422.4|10424.2|10419.2|25
1671420300000|2022-12-19 03:25:00|10426.7|10421.7|10424.9|10419.9|10426.7|10421.7|10423.7|10418.7|5
1671420600000|2022-12-19 03:30:00|10424.7|10419.7|10425.4|10420.4|10425.9|10420.9|10423.9|10418.9|2
1671420900000|2022-12-19 03:35:00|10425.7|10420.7|10427.4|10422.4|10428.4|10423.4|10424.4|10419.4|14
1671421200000|2022-12-19 03:40:00|10427.7|10422.7|10427.9|10422.9|10427.9|10422.9|10426.4|10421.4|8
1671421500000|2022-12-19 03:45:00|10428.2|10423.2|10429.4|10424.4|10430.2|10425.2|10428.2|10423.2|9
1671421800000|2022-12-19 03:50:00|10429.2|10424.2|10429.2|10424.2|10430.2|10425.2|10428.9|10423.9|17
1671422100000|2022-12-19 03:55:00|10428.4|10423.4|10424.9|10419.9|10428.7|10423.7|10424.4|10419.4|17
1671422400000|2022-12-19 04:00:00|10424.7|10419.7|10422.4|10417.4|10426.7|10421.7|10422.2|10417.2|21
1671422700000|2022-12-19 04:05:00|10422.2|10417.2|10425.4|10420.4|10425.7|10420.7|10421.9|10416.9|12
1671423000000|2022-12-19 04:10:00|10425.7|10420.7|10425.2|10420.2|10426.4|10421.4|10423.9|10418.9|15
1671423300000|2022-12-19 04:15:00|10424.9|10419.9|10424.7|10419.7|10425.2|10420.2|10424.2|10419.2|20
1671423600000|2022-12-19 04:20:00|10424.9|10419.9|10425.4|10420.4|10426.7|10421.7|10424.9|10419.9|8
1671423900000|2022-12-19 04:25:00|10425.7|10420.7|10424.9|10419.9|10425.7|10420.7|10422.7|10417.7|38
1671424200000|2022-12-19 04:30:00|10424.7|10419.7|10424.4|10419.4|10425.4|10420.4|10423.7|10418.7|10
1671424500000|2022-12-19 04:35:00|10424.7|10419.7|10426.4|10421.4|10426.4|10421.4|10424.2|10419.2|33
1671424800000|2022-12-19 04:40:00|10426.7|10421.7|10426.4|10421.4|10426.9|10421.9|10425.2|10420.2|44
1671425100000|2022-12-19 04:45:00|10426.2|10421.2|10425.4|10420.4|10426.4|10421.4|10424.7|10419.7|4
1671425400000|2022-12-19 04:50:00|10425.2|10420.2|10423.4|10418.4|10425.4|10420.4|10422.2|10417.2|8
1671425700000|2022-12-19 04:55:00|10423.7|10418.7|10426.2|10421.2|10426.7|10421.7|10423.7|10418.7|13
1671426000000|2022-12-19 05:00:00|10426.4|10421.4|10429.4|10424.4|10429.4|10424.4|10425.1|10420.1|25
1671426300000|2022-12-19 05:05:00|10429.7|10424.7|10427.9|10422.9|10430.2|10425.2|10427.4|10422.4|16
1671426600000|2022-12-19 05:10:00|10427.6|10422.6|10428.6|10423.6|10429.6|10424.6|10427.4|10422.4|52
1671426900000|2022-12-19 05:15:00|10428.9|10423.9|10429.6|10424.6|10429.6|10424.6|10427.6|10422.6|20
1671427200000|2022-12-19 05:20:00|10429.4|10424.4|10430.1|10425.1|10430.1|10425.1|10428.9|10423.9|16
1671427500000|2022-12-19 05:25:00|10429.9|10424.9|10430.1|10425.1|10430.9|10425.9|10428.6|10423.6|13
1671427800000|2022-12-19 05:30:00|10430.4|10425.4|10432.6|10427.6|10432.9|10427.9|10429.6|10424.6|16
1671428100000|2022-12-19 05:35:00|10432.4|10427.4|10429.9|10424.9|10433.4|10428.4|10429.6|10424.6|12
1671428400000|2022-12-19 05:40:00|10430.1|10425.1|10429.4|10424.4|10430.6|10425.6|10427.9|10422.9|11
1671428700000|2022-12-19 05:45:00|10429.1|10424.1|10429.1|10424.1|10429.6|10424.6|10426.9|10421.9|16
1671429000000|2022-12-19 05:50:00|10428.9|10423.9|10428.6|10423.6|10430.1|10425.1|10428.6|10423.6|13
1671429300000|2022-12-19 05:55:00|10428.1|10423.1|10428.6|10423.6|10430.6|10425.6|10426.9|10421.9|12
1671429600000|2022-12-19 06:00:00|10428.9|10423.9|10428.4|10423.4|10429.1|10424.1|10426.6|10421.6|5
1671429900000|2022-12-19 06:05:00|10428.1|10423.1|10427.6|10422.6|10428.6|10423.6|10425.9|10420.9|24
1671430200000|2022-12-19 06:10:00|10427.4|10422.4|10428.6|10423.6|10430.4|10425.4|10427.1|10422.1|10
1671430500000|2022-12-19 06:15:00|10428.9|10423.9|10426.9|10421.9|10429.1|10424.1|10425.9|10420.9|8
1671430800000|2022-12-19 06:20:00|10426.6|10421.6|10425.4|10420.4|10427.9|10422.9|10425.1|10420.1|16
1671431100000|2022-12-19 06:25:00|10425.1|10420.1|10420.1|10415.1|10425.4|10420.4|10419.6|10414.6|30
1671431400000|2022-12-19 06:30:00|10420.4|10415.4|10422.1|10417.1|10423.1|10418.1|10418.9|10413.9|41
1671431700000|2022-12-19 06:35:00|10421.9|10416.9|10417.4|10412.4|10422.6|10417.6|10416.1|10411.1|65
1671432000000|2022-12-19 06:40:00|10417.6|10412.6|10412.9|10407.9|10417.9|10412.9|10412.1|10407.1|73
1671432300000|2022-12-19 06:45:00|10413.1|10408.1|10412.6|10407.6|10413.1|10408.1|10410.9|10405.9|49
1671432600000|2022-12-19 06:50:00|10412.4|10407.4|10411.4|10406.4|10414.9|10409.9|10409.6|10404.6|70
1671432900000|2022-12-19 06:55:00|10411.6|10406.6|10412.4|10407.4|10413.6|10408.6|10410.9|10405.9|64
1671433200000|2022-12-19 07:00:00|10412.1|10407.1|10412.1|10407.1|10412.4|10407.4|10408.9|10403.9|92
1671433500000|2022-12-19 07:05:00|10411.9|10406.9|10404.6|10399.6|10412.4|10407.4|10404.4|10399.4|84
1671433800000|2022-12-19 07:10:00|10405.1|10400.1|10405.9|10400.9|10406.9|10401.9|10404.1|10399.1|34
1671434100000|2022-12-19 07:15:00|10405.6|10400.6|10407.9|10402.9|10411.1|10406.1|10405.6|10400.6|54
1671434400000|2022-12-19 07:20:00|10407.6|10402.6|10408.6|10403.6|10410.9|10405.9|10406.1|10401.1|56
1671434700000|2022-12-19 07:25:00|10408.9|10403.9|10407.4|10402.4|10411.1|10406.1|10406.4|10401.4|20
1671435000000|2022-12-19 07:30:00|10407.1|10402.1|10409.4|10404.4|10410.6|10405.6|10406.1|10401.1|33
1671435300000|2022-12-19 07:35:00|10409.1|10404.1|10409.4|10404.4|10411.6|10406.6|10408.6|10403.6|15
1671435600000|2022-12-19 07:40:00|10409.1|10404.1|10410.1|10405.1|10411.1|10406.1|10407.6|10402.6|37
1671435900000|2022-12-19 07:45:00|10410.4|10405.4|10408.6|10403.6|10411.1|10406.1|10407.4|10402.4|27
1671436200000|2022-12-19 07:50:00|10408.4|10403.4|10408.4|10403.4|10408.6|10403.6|10404.9|10399.9|33
1671436500000|2022-12-19 07:55:00|10408.6|10403.6|10410.4|10405.4|10412.8|10407.8|10408.4|10403.4|80
1671436800000|2022-12-19 08:00:00|10410.1|10405.1|10402.1|10397.1|10410.4|10405.4|10401.1|10396.1|136
1671437100000|2022-12-19 08:05:00|10401.9|10396.9|10403.3|10398.3|10405.6|10400.6|10401.8|10396.8|37
1671437400000|2022-12-19 08:10:00|10403.1|10398.1|10404.1|10399.1|10406.8|10401.8|10403.1|10398.1|42
1671437700000|2022-12-19 08:15:00|10403.8|10398.8|10396.1|10391.1|10404.3|10399.3|10396.1|10391.1|60
1671438000000|2022-12-19 08:20:00|10395.9|10390.9|10392.9|10387.9|10396.3|10391.3|10389.4|10384.4|420
1671438300000|2022-12-19 08:25:00|10393.1|10388.1|10397.1|10392.1|10397.1|10392.1|10391.4|10386.4|34
1671438600000|2022-12-19 08:30:00|10396.9|10391.9|10395.6|10390.6|10397.6|10392.6|10393.9|10388.9|55
1671438900000|2022-12-19 08:35:00|10395.9|10390.9|10398.8|10393.8|10399.8|10394.8|10395.4|10390.4|42
1671439200000|2022-12-19 08:40:00|10398.6|10393.6|10404.1|10399.1|10404.1|10399.1|10397.8|10392.8|47
1671439500000|2022-12-19 08:45:00|10404.3|10399.3|10400.3|10395.3|10405.6|10400.6|10400.1|10395.1|56
1671439800000|2022-12-19 08:50:00|10400.1|10395.1|10397.3|10392.3|10401.3|10396.3|10395.6|10390.6|24
1671440100000|2022-12-19 08:55:00|10397.1|10392.1|10392.4|10387.4|10397.1|10392.1|10391.4|10386.4|38
1671440400000|2022-12-19 09:00:00|10392.6|10387.6|10394.1|10389.1|10398.6|10393.6|10392.1|10387.1|52
1671440700000|2022-12-19 09:05:00|10393.9|10388.9|10390.4|10385.4|10396.6|10391.6|10388.1|10383.1|44
1671441000000|2022-12-19 09:10:00|10390.6|10385.6|10391.3|10386.3|10391.6|10386.6|10385.4|10380.4|82
1671441300000|2022-12-19 09:15:00|10391.1|10386.1|10388.6|10383.6|10393.1|10388.1|10385.1|10380.1|60
1671441600000|2022-12-19 09:20:00|10388.3|10383.3|10379.6|10374.6|10389.8|10384.8|10378.6|10373.6|104
1671441900000|2022-12-19 09:25:00|10379.8|10374.8|10383.3|10378.3|10384.3|10379.3|10379.1|10374.1|46
1671442200000|2022-12-19 09:30:00|10383.1|10378.1|10387.3|10382.3|10387.8|10382.8|10383.1|10378.1|41
1671442500000|2022-12-19 09:35:00|10387.6|10382.6|10388.6|10383.6|10388.8|10383.8|10386.6|10381.6|29
1671442800000|2022-12-19 09:40:00|10388.8|10383.8|10387.3|10382.3|10391.8|10386.8|10386.6|10381.6|18
1671443100000|2022-12-19 09:45:00|10387.6|10382.6|10388.8|10383.8|10390.8|10385.8|10383.6|10378.6|47
1671443400000|2022-12-19 09:50:00|10388.6|10383.6|10394.3|10389.3|10394.6|10389.6|10388.1|10383.1|65
1671443700000|2022-12-19 09:55:00|10394.1|10389.1|10408.8|10403.8|10409.6|10404.6|10392.3|10387.3|180
1671444000000|2022-12-19 10:00:00|10408.6|10403.6|10401.1|10396.1|10408.6|10403.6|10401.1|10396.1|74
1671444300000|2022-12-19 10:05:00|10400.8|10395.8|10403.3|10398.3|10403.6|10398.6|10398.6|10393.6|22
1671444600000|2022-12-19 10:10:00|10403.1|10398.1|10400.8|10395.8|10404.3|10399.3|10399.8|10394.8|38
1671444900000|2022-12-19 10:15:00|10400.6|10395.6|10398.6|10393.6|10400.6|10395.6|10396.8|10391.8|16
1671445200000|2022-12-19 10:20:00|10398.3|10393.3|10401.3|10396.3|10401.3|10396.3|10396.3|10391.3|32
1671445500000|2022-12-19 10:25:00|10401.6|10396.6|10403.3|10398.3|10405.1|10400.1|10397.8|10392.8|41
1671445800000|2022-12-19 10:30:00|10403.1|10398.1|10406.8|10401.8|10407.1|10402.1|10401.6|10396.6|29
1671446100000|2022-12-19 10:35:00|10407.1|10402.1|10411.1|10406.1|10412.1|10407.1|10405.6|10400.6|55
1671446400000|2022-12-19 10:40:00|10410.8|10405.8|10409.3|10404.3|10411.1|10406.1|10404.6|10399.6|43
1671446700000|2022-12-19 10:45:00|10409.6|10404.6|10411.6|10406.6|10412.8|10407.8|10409.6|10404.6|29
1671447000000|2022-12-19 10:50:00|10411.3|10406.3|10409.8|10404.8|10413.6|10408.6|10409.6|10404.6|19
1671447300000|2022-12-19 10:55:00|10410|10405|10409.1|10404.1|10410.3|10405.3|10407.3|10402.3|13
1671447600000|2022-12-19 11:00:00|10408.8|10403.8|10415.8|10410.8|10416|10411|10408.6|10403.6|51
1671447900000|2022-12-19 11:05:00|10416|10411|10414.5|10409.5|10418.1|10413.1|10414|10409|48
1671448200000|2022-12-19 11:10:00|10414.8|10409.8|10416.8|10411.8|10418.5|10413.5|10414.5|10409.5|19
1671448500000|2022-12-19 11:15:00|10417|10412|10417|10412|10418.8|10413.8|10414.8|10409.8|28
1671448800000|2022-12-19 11:20:00|10417.3|10412.3|10415.8|10410.8|10418.8|10413.8|10415.3|10410.3|21
1671449100000|2022-12-19 11:25:00|10415.5|10410.5|10413.5|10408.5|10416|10411|10413|10408|23
1671449400000|2022-12-19 11:30:00|10413.8|10408.8|10416.3|10411.3|10418|10413|10413.8|10408.8|25
1671449700000|2022-12-19 11:35:00|10416.5|10411.5|10418.5|10413.5|10420.5|10415.5|10415|10410|55
1671450000000|2022-12-19 11:40:00|10418.8|10413.8|10417.5|10412.5|10420.3|10415.3|10417|10412|33
1671450300000|2022-12-19 11:45:00|10417.8|10412.8|10421|10416|10421.8|10416.8|10417.5|10412.5|63
1671450600000|2022-12-19 11:50:00|10420.3|10415.3|10420.5|10415.5|10422|10417|10419|10414|37
1671450900000|2022-12-19 11:55:00|10420.3|10415.3|10422.5|10417.5|10424.5|10419.5|10420.3|10415.3|30
1671451200000|2022-12-19 12:00:00|10422.8|10417.8|10421.8|10416.8|10425|10420|10420.5|10415.5|32
1671451500000|2022-12-19 12:05:00|10422|10417|10423.5|10418.5|10424|10419|10419|10414|49
1671451800000|2022-12-19 12:10:00|10423.3|10418.3|10422.5|10417.5|10424.8|10419.8|10421.3|10416.3|17
1671452100000|2022-12-19 12:15:00|10422.8|10417.8|10422.5|10417.5|10426.8|10421.8|10421.5|10416.5|46
1671452400000|2022-12-19 12:20:00|10422.3|10417.3|10422.8|10417.8|10424|10419|10420.5|10415.5|50
1671452700000|2022-12-19 12:25:00|10422.5|10417.5|10423.8|10418.8|10424.3|10419.3|10420.3|10415.3|71
1671453000000|2022-12-19 12:30:00|10424|10419|10421.5|10416.5|10426.5|10421.5|10421.3|10416.3|54
1671453300000|2022-12-19 12:35:00|10421.8|10416.8|10422.8|10417.8|10423|10418|10418.5|10413.5|43
1671453600000|2022-12-19 12:40:00|10422.5|10417.5|10424|10419|10425.5|10420.5|10422.5|10417.5|25
1671453900000|2022-12-19 12:45:00|10424.3|10419.3|10420|10415|10426|10421|10419.5|10414.5|33
1671454200000|2022-12-19 12:50:00|10420.3|10415.3|10417.5|10412.5|10420.5|10415.5|10416.8|10411.8|24
1671454500000|2022-12-19 12:55:00|10418|10413|10423.5|10418.5|10425|10420|10418|10413|90
1671454800000|2022-12-19 13:00:00|10424|10419|10425|10420|10426.5|10421.5|10422.8|10417.8|65
1671455100000|2022-12-19 13:05:00|10424.8|10419.8|10425.8|10420.8|10426.8|10421.8|10422.3|10417.3|39
1671455400000|2022-12-19 13:10:00|10426|10421|10431.5|10426.5|10432.2|10427.2|10424.5|10419.5|46
1671455700000|2022-12-19 13:15:00|10431.3|10426.3|10429.2|10424.2|10431.5|10426.5|10427.3|10422.3|30
1671456000000|2022-12-19 13:20:00|10429.5|10424.5|10433.2|10428.2|10434.2|10429.2|10429.5|10424.5|51
1671456300000|2022-12-19 13:25:00|10433|10428|10431.3|10426.3|10433.2|10428.2|10429.2|10424.2|50
1671456600000|2022-12-19 13:30:00|10431|10426|10432|10427|10433|10428|10428.5|10423.5|33
1671456900000|2022-12-19 13:35:00|10431.7|10426.7|10429.2|10424.2|10433|10428|10428|10423|38
1671457200000|2022-12-19 13:40:00|10429|10424|10429.5|10424.5|10431.5|10426.5|10426.5|10421.5|36
1671457500000|2022-12-19 13:45:00|10429.2|10424.2|10429.2|10424.2|10431.5|10426.5|10425.2|10420.2|73
1671457800000|2022-12-19 13:50:00|10429.5|10424.5|10429.5|10424.5|10433.5|10428.5|10427.7|10422.7|38
1671458100000|2022-12-19 13:55:00|10429.2|10424.2|10428.5|10423.5|10430.5|10425.5|10426.7|10421.7|51
1671458400000|2022-12-19 14:00:00|10428.2|10423.2|10424.2|10419.2|10430|10425|10424|10419|68
1671458700000|2022-12-19 14:05:00|10424|10419|10427|10422|10427.2|10422.2|10423|10418|45
1671459000000|2022-12-19 14:10:00|10426.7|10421.7|10425.5|10420.5|10427.5|10422.5|10424.2|10419.2|23
1671459300000|2022-12-19 14:15:00|10425.7|10420.7|10423.5|10418.5|10427|10422|10421|10416|38
1671459600000|2022-12-19 14:20:00|10423.2|10418.2|10423.7|10418.7|10426|10421|10421.2|10416.2|24
1671459900000|2022-12-19 14:25:00|10424|10419|10422|10417|10424.2|10419.2|10421|10416|44
1671460200000|2022-12-19 14:30:00|10422.2|10417.2|10425.2|10420.2|10428.5|10423.5|10420.5|10415.5|91
1671460500000|2022-12-19 14:35:00|10425.5|10420.5|10430.2|10425.2|10430.5|10425.5|10423.2|10418.2|79
1671460800000|2022-12-19 14:40:00|10430|10425|10426.7|10421.7|10431.2|10426.2|10426.5|10421.5|63
1671461100000|2022-12-19 14:45:00|10426.5|10421.5|10429.5|10424.5|10431.7|10426.7|10426.5|10421.5|52
1671461400000|2022-12-19 14:50:00|10429.2|10424.2|10431.2|10426.2|10431.7|10426.7|10427|10422|65
1671461700000|2022-12-19 14:55:00|10431.5|10426.5|10428.7|10423.7|10431.7|10426.7|10428|10423|63
1671462000000|2022-12-19 15:00:00|10429|10424|10427.7|10422.7|10429.5|10424.5|10425.2|10420.2|75
1671462300000|2022-12-19 15:05:00|10428|10423|10424.2|10419.2|10428.7|10423.7|10424|10419|66
1671462600000|2022-12-19 15:10:00|10424|10419|10423.5|10418.5|10427|10422|10422.5|10417.5|333
1671462900000|2022-12-19 15:15:00|10423.7|10418.7|10423|10418|10425|10420|10421|10416|62
1671463200000|2022-12-19 15:20:00|10422.7|10417.7|10419.5|10414.5|10423.2|10418.2|10416.8|10411.8|180
1671463500000|2022-12-19 15:25:00|10419.2|10414.2|10420.7|10415.7|10424.5|10419.5|10419|10414|75
1671463800000|2022-12-19 15:30:00|10421|10416|10425|10420|10427.2|10422.2|10420.5|10415.5|95
1671464100000|2022-12-19 15:35:00|10424.7|10419.7|10431|10426|10432.7|10427.7|10424|10419|81
1671464400000|2022-12-19 15:40:00|10430.7|10425.7|10435|10430|10436|10431|10429.2|10424.2|87
1671464700000|2022-12-19 15:45:00|10434.7|10429.7|10448.2|10443.2|10451.4|10446.4|10434.5|10429.5|451
1671465000000|2022-12-19 15:50:00|10448.5|10443.5|10452.9|10447.9|10454.5|10449.5|10448.2|10443.2|381
1671465300000|2022-12-19 15:55:00|10452.7|10447.7|10454.7|10449.7|10458.7|10453.7|10452.2|10447.2|299
1671465600000|2022-12-19 16:00:00|10454.5|10449.5|10451.4|10446.4|10456.4|10451.4|10450.4|10445.4|279
1671465900000|2022-12-19 16:05:00|10451.2|10446.2|10450.5|10445.5|10453.7|10448.7|10450.4|10445.4|114
1671466200000|2022-12-19 16:10:00|10450.4|10445.4|10445.4|10440.4|10450.9|10445.9|10442.9|10437.9|190
1671466500000|2022-12-19 16:15:00|10445.9|10440.9|10440.7|10435.7|10446.2|10441.2|10440.7|10435.7|67
1671466800000|2022-12-19 16:20:00|10440.9|10435.9|10431.9|10426.9|10442.4|10437.4|10430.4|10425.4|150
1671467100000|2022-12-19 16:25:00|10431.7|10426.7|10428.9|10423.9|10434.9|10429.9|10427.9|10422.9|139
1671467400000|2022-12-19 16:30:00|10428.7|10423.7|10432.4|10427.4|10432.9|10427.9|10427.4|10422.4|78
1671467700000|2022-12-19 16:35:00|10432.7|10427.7|10427.9|10422.9|10434.4|10429.4|10427.4|10422.4|68
1671468000000|2022-12-19 16:40:00|10428.2|10423.2|10424|10419|10431.2|10426.2|10423.5|10418.5|65
1671468300000|2022-12-19 16:45:00|10423.7|10418.7|10416.2|10411.2|10424|10419|10412.7|10407.7|161
1671468600000|2022-12-19 16:50:00|10415.9|10410.9|10415.9|10410.9|10418.9|10413.9|10414.7|10409.7|52
1671468900000|2022-12-19 16:55:00|10415.7|10410.7|10417.2|10412.2|10417.4|10412.4|10414.2|10409.2|37
1671469200000|2022-12-19 17:00:00|10416.9|10411.9|10417.4|10412.4|10420.4|10415.4|10414.9|10409.9|67
1671469500000|2022-12-19 17:05:00|10417.7|10412.7|10414.9|10409.9|10418.9|10413.9|10414.2|10409.2|50
1671469800000|2022-12-19 17:10:00|10415.2|10410.2|10413.4|10408.4|10416.4|10411.4|10411.7|10406.7|41
1671470100000|2022-12-19 17:15:00|10413.2|10408.2|10415.2|10410.2|10417.9|10412.9|10410.9|10405.9|104
1671470400000|2022-12-19 17:20:00|10414.9|10409.9|10414.9|10409.9|10415.4|10410.4|10410.2|10405.2|68
1671470700000|2022-12-19 17:25:00|10415.2|10410.2|10416.7|10411.7|10416.9|10411.9|10414.2|10409.2|42
1671471000000|2022-12-19 17:30:00|10416.4|10411.4|10419.2|10414.2|10419.9|10414.9|10415.7|10410.7|51
1671471300000|2022-12-19 17:35:00|10419.4|10414.4|10417.9|10412.9|10419.4|10414.4|10415.7|10410.7|48
1671471600000|2022-12-19 17:40:00|10418.2|10413.2|10417.4|10412.4|10419.9|10414.9|10416.7|10411.7|40
1671471900000|2022-12-19 17:45:00|10417.7|10412.7|10412.9|10407.9|10417.9|10412.9|10412.4|10407.4|26
1671472200000|2022-12-19 17:50:00|10412.7|10407.7|10410.4|10405.4|10413.7|10408.7|10408.9|10403.9|37
1671472500000|2022-12-19 17:55:00|10410.7|10405.7|10414.4|10409.4|10415.4|10410.4|10410.7|10405.7|21
1671472800000|2022-12-19 18:00:00|10414.2|10409.2|10418.4|10413.4|10419.7|10414.7|10413.2|10408.2|50
1671473100000|2022-12-19 18:05:00|10418.2|10413.2|10416.9|10411.9|10418.7|10413.7|10415.9|10410.9|24
1671473400000|2022-12-19 18:10:00|10416.7|10411.7|10415.9|10410.9|10416.9|10411.9|10414.6|10409.6|25
1671473700000|2022-12-19 18:15:00|10415.7|10410.7|10418.7|10413.7|10420.4|10415.4|10415.2|10410.2|35
1671474000000|2022-12-19 18:20:00|10418.9|10413.9|10420.4|10415.4|10421.9|10416.9|10418.7|10413.7|17
1671474300000|2022-12-19 18:25:00|10420.7|10415.7|10419.4|10414.4|10421.7|10416.7|10418.9|10413.9|45
1671474600000|2022-12-19 18:30:00|10419.2|10414.2|10420.2|10415.2|10420.4|10415.4|10417.9|10412.9|90
1671474900000|2022-12-19 18:35:00|10419.9|10414.9|10419.7|10414.7|10420.4|10415.4|10418.1|10413.1|40
1671475200000|2022-12-19 18:40:00|10419.4|10414.4|10422.6|10417.6|10423.1|10418.1|10418.9|10413.9|21
1671475500000|2022-12-19 18:45:00|10422.4|10417.4|10418.6|10413.6|10422.6|10417.6|10418.4|10413.4|41
1671475800000|2022-12-19 18:50:00|10418.9|10413.9|10420.4|10415.4|10421.2|10416.2|10418.4|10413.4|28
1671476100000|2022-12-19 18:55:00|10420.2|10415.2|10424.7|10419.7|10425.6|10420.6|10420.2|10415.2|32
1671476400000|2022-12-19 19:00:00|10424.6|10419.6|10429.6|10424.6|10431.4|10426.4|10424.1|10419.1|41
1671476700000|2022-12-19 19:05:00|10429.4|10424.4|10428.1|10423.1|10429.9|10424.9|10426.6|10421.6|59
1671477000000|2022-12-19 19:10:00|10428.4|10423.4|10431.1|10426.1|10431.9|10426.9|10428.1|10423.1|27
1671477300000|2022-12-19 19:15:00|10431.4|10426.4|10431.6|10426.6|10432.4|10427.4|10429.4|10424.4|26
1671477600000|2022-12-19 19:20:00|10431.4|10426.4|10431.9|10426.9|10432.9|10427.9|10429.4|10424.4|27
1671477900000|2022-12-19 19:25:00|10431.6|10426.6|10433.1|10428.1|10433.9|10428.9|10430.4|10425.4|24
1671478200000|2022-12-19 19:30:00|10432.9|10427.9|10430.1|10425.1|10432.9|10427.9|10430.1|10425.1|33
1671478500000|2022-12-19 19:35:00|10430.4|10425.4|10431.1|10426.1|10432.4|10427.4|10429.4|10424.4|28
1671478800000|2022-12-19 19:40:00|10431.4|10426.4|10431.4|10426.4|10434.4|10429.4|10431.1|10426.1|25
1671479100000|2022-12-19 19:45:00|10431.1|10426.1|10435.4|10430.4|10435.6|10430.6|10429.4|10424.4|29
1671479400000|2022-12-19 19:50:00|10435.1|10430.1|10434.1|10429.1|10436.4|10431.4|10434.1|10429.1|20
1671479700000|2022-12-19 19:55:00|10434.4|10429.4|10435.6|10430.6|10437.6|10432.6|10433.1|10428.1|516
1671480000000|2022-12-19 20:00:00|10435.4|10430.4|10434.1|10429.1|10438.4|10433.4|10433.6|10428.6|42
1671480300000|2022-12-19 20:05:00|10434.4|10429.4|10432.9|10427.9|10436.1|10431.1|10432.6|10427.6|17
1671480600000|2022-12-19 20:10:00|10432.6|10427.6|10436.4|10431.4|10436.6|10431.6|10432.6|10427.6|17
1671480900000|2022-12-19 20:15:00|10436.6|10431.6|10433.1|10428.1|10436.6|10431.6|10432.9|10427.9|17
1671481200000|2022-12-19 20:20:00|10432.9|10427.9|10433.4|10428.4|10435.4|10430.4|10432.4|10427.4|57
1671481500000|2022-12-19 20:25:00|10433.1|10428.1|10432.9|10427.9|10434.4|10429.4|10431.9|10426.9|18
1671481800000|2022-12-19 20:30:00|10432.6|10427.6|10435.9|10430.9|10435.9|10430.9|10431.6|10426.6|128
1671482100000|2022-12-19 20:35:00|10436.1|10431.1|10435.9|10430.9|10436.6|10431.6|10434.8|10429.8|54
1671482400000|2022-12-19 20:40:00|10435.6|10430.6|10436.4|10431.4|10437.1|10432.1|10435.4|10430.4|150
1671482700000|2022-12-19 20:45:00|10436.6|10431.6|10435.4|10430.4|10436.9|10431.9|10434.9|10429.9|31
1671483000000|2022-12-19 20:50:00|10435.1|10430.1|10435.4|10430.4|10436.6|10431.6|10434.4|10429.4|72
1671483300000|2022-12-19 20:55:00|10435.6|10430.6|10436.6|10431.6|10436.9|10431.9|10435.1|10430.1|39
1671483600000|2022-12-19 21:00:00|10436.4|10431.4|10437.1|10432.1|10437.1|10432.1|10435.6|10430.6|53
1671483900000|2022-12-19 21:05:00|10436.9|10431.9|10435.4|10430.4|10437.1|10432.1|10435.4|10430.4|6
1671484200000|2022-12-19 21:10:00|10435.1|10430.1|10435.8|10430.8|10435.8|10430.8|10434.9|10429.9|42
1671484500000|2022-12-19 21:15:00|10435.6|10430.6|10435.3|10430.3|10436.3|10431.3|10435.1|10430.1|12
1671484800000|2022-12-19 21:20:00|10435.6|10430.6|10435.3|10430.3|10435.8|10430.8|10435.1|10430.1|2
1671485100000|2022-12-19 21:25:00|10435.6|10430.6|10432.8|10427.8|10435.6|10430.6|10432.3|10427.3|42
1671485400000|2022-12-19 21:30:00|10433.1|10428.1|10433.1|10428.1|10433.8|10428.8|10432.4|10427.4|16
1671485700000|2022-12-19 21:35:00|10432.8|10427.8|10433.1|10428.1|10433.3|10428.3|10432.6|10427.6|6
1671486000000|2022-12-19 21:40:00|10433.3|10428.3|10433.6|10428.6|10434.1|10429.1|10433.1|10428.1|2
1671486300000|2022-12-19 21:45:00|10433.8|10428.8|10433.1|10428.1|10433.8|10428.8|10433.1|10428.1|4
1671486600000|2022-12-19 21:50:00|10433.3|10428.3|10432.6|10427.6|10433.3|10428.3|10432.3|10427.3|6
1671486900000|2022-12-19 21:55:00|10432.8|10427.8|10433.6|10424.6|10433.6|10428.6|10432.1|10424.6|20
1671498000000|2022-12-20 01:00:00|10440.1|10435.1|10438.8|10433.8|10441.8|10436.8|10437.5|10432.5|46
1671498300000|2022-12-20 01:05:00|10439|10434|10440.8|10435.8|10443|10438|10437|10432|31
1671498600000|2022-12-20 01:10:00|10440.5|10435.5|10442|10437|10442.8|10437.8|10440.3|10435.3|31
1671498900000|2022-12-20 01:15:00|10441.8|10436.8|10443|10438|10443.8|10438.8|10441.3|10436.3|40
1671499200000|2022-12-20 01:20:00|10443.3|10438.3|10440.5|10435.5|10443.3|10438.3|10440.1|10435.1|4
1671499500000|2022-12-20 01:25:00|10440.3|10435.3|10441|10436|10442.5|10437.5|10439.6|10434.6|15
1671499800000|2022-12-20 01:30:00|10440.8|10435.8|10435.5|10430.5|10441.3|10436.3|10434.5|10429.5|46
1671500100000|2022-12-20 01:35:00|10435.3|10430.3|10438.3|10433.3|10438.8|10433.8|10434.5|10429.5|13
1671500400000|2022-12-20 01:40:00|10438.5|10433.5|10441|10436|10442|10437|10438|10433|16
1671500700000|2022-12-20 01:45:00|10441.3|10436.3|10443.5|10438.5|10444|10439|10440.8|10435.8|7
1671501000000|2022-12-20 01:50:00|10443.3|10438.3|10441.3|10436.3|10443.3|10438.3|10439.3|10434.3|9
1671501300000|2022-12-20 01:55:00|10441.5|10436.5|10435.8|10430.8|10442.5|10437.5|10434.3|10429.3|14
1671501600000|2022-12-20 02:00:00|10436|10431|10435.5|10430.5|10437|10432|10433.3|10428.3|28
1671501900000|2022-12-20 02:05:00|10435.8|10430.8|10434|10429|10437|10432|10433.5|10428.5|13
1671502200000|2022-12-20 02:10:00|10434.2|10429.2|10435.3|10430.3|10438|10433|10434|10429|16
1671502500000|2022-12-20 02:15:00|10435.2|10430.2|10436.8|10431.8|10437.7|10432.7|10435.2|10430.2|14
1671502800000|2022-12-20 02:20:00|10436.5|10431.5|10436.5|10431.5|10438.7|10433.7|10435.8|10430.8|10
1671503100000|2022-12-20 02:25:00|10436.8|10431.8|10437.2|10432.2|10438|10433|10435.8|10430.8|14
1671503400000|2022-12-20 02:30:00|10436.8|10431.8|10433.5|10428.5|10438|10433|10433.2|10428.2|10
1671503700000|2022-12-20 02:35:00|10433.7|10428.7|10434|10429|10435|10430|10433|10428|21
1671504000000|2022-12-20 02:40:00|10434.2|10429.2|10436|10431|10436.3|10431.3|10433.5|10428.5|2
1671504300000|2022-12-20 02:45:00|10435.7|10430.7|10437.2|10432.2|10437.5|10432.5|10435.2|10430.2|8
1671504600000|2022-12-20 02:50:00|10437.5|10432.5|10436|10431|10438.7|10433.7|10436|10431|3
1671504900000|2022-12-20 02:55:00|10435.7|10430.7|10428.5|10423.5|10436.2|10431.2|10427.5|10422.5|29
1671505200000|2022-12-20 03:00:00|10428.7|10423.7|10383.7|10378.7|10432.7|10427.7|10381.5|10376.5|796
1671505500000|2022-12-20 03:05:00|10383.5|10378.5|10380|10375|10387.2|10382.2|10365|10360|652
1671505800000|2022-12-20 03:10:00|10379.7|10374.7|10366.5|10361.5|10385|10380|10364.2|10359.2|407
1671506100000|2022-12-20 03:15:00|10365.7|10360.7|10389|10384|10398|10393|10361.5|10356.5|431
1671506400000|2022-12-20 03:20:00|10388.7|10383.7|10397|10392|10403.5|10398.5|10383.7|10378.7|166
1671506700000|2022-12-20 03:25:00|10397.2|10392.2|10390|10385|10399|10394|10387.2|10382.2|149
1671507000000|2022-12-20 03:30:00|10389.7|10384.7|10393|10388|10396|10391|10385|10380|166
1671507300000|2022-12-20 03:35:00|10392.5|10387.5|10398|10393|10398|10393|10389.7|10384.7|75
1671507600000|2022-12-20 03:40:00|10398.2|10393.2|10401|10396|10401|10396|10393.7|10388.7|100
1671507900000|2022-12-20 03:45:00|10401.2|10396.2|10394.7|10389.7|10401.2|10396.2|10392.7|10387.7|102
1671508200000|2022-12-20 03:50:00|10394.4|10389.4|10400.7|10395.7|10402|10397|10392.5|10387.5|69
1671508500000|2022-12-20 03:55:00|10401|10396|10399.9|10394.9|10404.2|10399.2|10396.7|10391.7|44
1671508800000|2022-12-20 04:00:00|10400.2|10395.2|10398.4|10393.4|10400.2|10395.2|10393.4|10388.4|59
1671509100000|2022-12-20 04:05:00|10398.2|10393.2|10399.2|10394.2|10401.7|10396.7|10393.9|10388.9|49
1671509400000|2022-12-20 04:10:00|10398.7|10393.7|10395.2|10390.2|10402.2|10397.2|10393.4|10388.4|72
1671509700000|2022-12-20 04:15:00|10394.9|10389.9|10394.7|10389.7|10398.9|10393.9|10392|10387|105
1671510000000|2022-12-20 04:20:00|10394.4|10389.4|10395.9|10390.9|10398.9|10393.9|10392.7|10387.7|32
1671510300000|2022-12-20 04:25:00|10396.2|10391.2|10399.7|10394.7|10400.7|10395.7|10393.7|10388.7|28
1671510600000|2022-12-20 04:30:00|10399.4|10394.4|10400.2|10395.2|10403.2|10398.2|10397.2|10392.2|52
1671510900000|2022-12-20 04:35:00|10400.4|10395.4|10394.4|10389.4|10401.9|10396.9|10393.9|10388.9|37
1671511200000|2022-12-20 04:40:00|10394.7|10389.7|10396.4|10391.4|10398.4|10393.4|10393.9|10388.9|42
1671511500000|2022-12-20 04:45:00|10396.2|10391.2|10401.7|10396.7|10402.2|10397.2|10395.9|10390.9|30
1671511800000|2022-12-20 04:50:00|10401.4|10396.4|10401.9|10396.9|10402.7|10397.7|10398.7|10393.7|33
1671512100000|2022-12-20 04:55:00|10401.7|10396.7|10399.4|10394.4|10402.2|10397.2|10397.9|10392.9|23
1671512400000|2022-12-20 05:00:00|10399.2|10394.2|10397.2|10392.2|10400.4|10395.4|10396.2|10391.2|20
1671512700000|2022-12-20 05:05:00|10397.4|10392.4|10396.9|10391.9|10398.9|10393.9|10394.9|10389.9|28
1671513000000|2022-12-20 05:10:00|10396.7|10391.7|10399.4|10394.4|10399.4|10394.4|10393.7|10388.7|17
1671513300000|2022-12-20 05:15:00|10399.2|10394.2|10404.4|10399.4|10404.9|10399.9|10398.7|10393.7|58
1671513600000|2022-12-20 05:20:00|10404.7|10399.7|10409.2|10404.2|10409.4|10404.4|10403.9|10398.9|99
1671513900000|2022-12-20 05:25:00|10409.4|10404.4|10414.2|10409.2|10416.4|10411.4|10408.2|10403.2|188
1671514200000|2022-12-20 05:30:00|10414.7|10409.7|10417.4|10412.4|10417.7|10412.7|10412.9|10407.9|61
1671514500000|2022-12-20 05:35:00|10417.7|10412.7|10422.7|10417.7|10423.7|10418.7|10417.2|10412.2|58
1671514800000|2022-12-20 05:40:00|10422.9|10417.9|10417.4|10412.4|10423.4|10418.4|10416.2|10411.2|29
1671515100000|2022-12-20 05:45:00|10417.6|10412.6|10419.4|10414.4|10421.4|10416.4|10415.4|10410.4|26
1671515400000|2022-12-20 05:50:00|10419.7|10414.7|10420.2|10415.2|10421.7|10416.7|10417.4|10412.4|29
1671515700000|2022-12-20 05:55:00|10420.4|10415.4|10413.4|10408.4|10421.1|10416.1|10413.4|10408.4|38
1671516000000|2022-12-20 06:00:00|10413.2|10408.2|10410.9|10405.9|10414.6|10409.6|10408.2|10403.2|70
1671516300000|2022-12-20 06:05:00|10411.2|10406.2|10407.2|10402.2|10413.2|10408.2|10406.2|10401.2|34
1671516600000|2022-12-20 06:10:00|10407.4|10402.4|10405.7|10400.7|10407.6|10402.6|10401.7|10396.7|56
1671516900000|2022-12-20 06:15:00|10405.4|10400.4|10408.4|10403.4|10409.2|10404.2|10404.7|10399.7|28
1671517200000|2022-12-20 06:20:00|10408.7|10403.7|10406.4|10401.4|10409.9|10404.9|10405.4|10400.4|27
1671517500000|2022-12-20 06:25:00|10406.7|10401.7|10401.1|10396.1|10407.1|10402.1|10399.6|10394.6|34
1671517800000|2022-12-20 06:30:00|10401.4|10396.4|10402.6|10397.6|10404.9|10399.9|10399.1|10394.1|30
1671518100000|2022-12-20 06:35:00|10402.4|10397.4|10407.7|10402.7|10408.7|10403.7|10398.6|10393.6|48
1671518400000|2022-12-20 06:40:00|10407.4|10402.4|10403.4|10398.4|10407.9|10402.9|10402.4|10397.4|63
1671518700000|2022-12-20 06:45:00|10403.6|10398.6|10411.9|10406.9|10411.9|10406.9|10403.6|10398.6|69
1671519000000|2022-12-20 06:50:00|10412.1|10407.1|10407.7|10402.7|10416.6|10411.6|10407.2|10402.2|99
1671519300000|2022-12-20 06:55:00|10407.4|10402.4|10408.9|10403.9|10412.7|10407.7|10405.4|10400.4|40
1671519600000|2022-12-20 07:00:00|10409.1|10404.1|10406.4|10401.4|10410.4|10405.4|10404.1|10399.1|60
1671519900000|2022-12-20 07:05:00|10406.1|10401.1|10405.9|10400.9|10406.4|10401.4|10400.6|10395.6|40
1671520200000|2022-12-20 07:10:00|10406.1|10401.1|10400.1|10395.1|10408.1|10403.1|10396.4|10391.4|65
1671520500000|2022-12-20 07:15:00|10399.9|10394.9|10402.1|10397.1|10404.1|10399.1|10398.1|10393.1|29
1671520800000|2022-12-20 07:20:00|10402.4|10397.4|10400.9|10395.9|10403.9|10398.9|10399.1|10394.1|20
1671521100000|2022-12-20 07:25:00|10401.1|10396.1|10391.6|10386.6|10401.1|10396.1|10390.9|10385.9|127
1671521400000|2022-12-20 07:30:00|10391.9|10386.9|10394.1|10389.1|10397.1|10392.1|10391.1|10386.1|56
1671521700000|2022-12-20 07:35:00|10394.4|10389.4|10399.1|10394.1|10400.4|10395.4|10393.9|10388.9|30
1671522000000|2022-12-20 07:40:00|10399.4|10394.4|10398.9|10393.9|10402.9|10397.9|10397.1|10392.1|30
1671522300000|2022-12-20 07:45:00|10399.1|10394.1|10385.4|10380.4|10400.9|10395.9|10385.4|10380.4|337
1671522600000|2022-12-20 07:50:00|10385.2|10380.2|10383.7|10378.7|10388.1|10383.1|10381.2|10376.2|148
1671522900000|2022-12-20 07:55:00|10384|10379|10388.6|10383.6|10390.1|10385.1|10382.9|10377.9|67
1671523200000|2022-12-20 08:00:00|10388.4|10383.4|10377.6|10372.6|10388.4|10383.4|10374.5|10369.5|361
1671523500000|2022-12-20 08:05:00|10377.9|10372.9|10380.9|10375.9|10382.4|10377.4|10375.1|10370.1|137
1671523800000|2022-12-20 08:10:00|10381.2|10376.2|10382.6|10377.6|10388.6|10383.6|10379.1|10374.1|119
1671524100000|2022-12-20 08:15:00|10382.4|10377.4|10381.4|10376.4|10388.4|10383.4|10379.9|10374.9|99
1671524400000|2022-12-20 08:20:00|10381.6|10376.6|10387.9|10382.9|10389.6|10384.6|10380.4|10375.4|86
1671524700000|2022-12-20 08:25:00|10387.6|10382.6|10385.9|10380.9|10388.6|10383.6|10380.1|10375.1|77
1671525000000|2022-12-20 08:30:00|10386.1|10381.1|10379.6|10374.6|10386.1|10381.1|10375.6|10370.6|72
1671525300000|2022-12-20 08:35:00|10379.9|10374.9|10373.7|10368.7|10382.9|10377.9|10373.6|10368.6|70
1671525600000|2022-12-20 08:40:00|10373.9|10368.9|10367.9|10362.9|10373.9|10368.9|10366.6|10361.6|139
1671525900000|2022-12-20 08:45:00|10367.6|10362.6|10365.4|10360.4|10368.9|10363.9|10364.9|10359.9|224
1671526200000|2022-12-20 08:50:00|10365.1|10360.1|10361.9|10356.9|10365.4|10360.4|10360.7|10355.7|177
1671526500000|2022-12-20 08:55:00|10362.2|10357.2|10360.4|10355.4|10365.1|10360.1|10359.7|10354.7|76
1671526800000|2022-12-20 09:00:00|10360.5|10355.5|10364.9|10359.9|10365.9|10360.9|10359.9|10354.9|68
1671527100000|2022-12-20 09:05:00|10364.6|10359.6|10367.9|10362.9|10368.2|10363.2|10363.2|10358.2|78
1671527400000|2022-12-20 09:10:00|10368.1|10363.1|10367.4|10362.4|10369.1|10364.1|10364.1|10359.1|58
1671527700000|2022-12-20 09:15:00|10367.6|10362.6|10370.1|10365.1|10371.6|10366.6|10366.6|10361.6|65
1671528000000|2022-12-20 09:20:00|10369.9|10364.9|10364.4|10359.4|10370.6|10365.6|10363.4|10358.4|34
1671528300000|2022-12-20 09:25:00|10364.1|10359.1|10361.7|10356.7|10366.4|10361.4|10360.4|10355.4|30
1671528600000|2022-12-20 09:30:00|10361.4|10356.4|10361.7|10356.7|10362.2|10357.2|10358.2|10353.2|56
1671528900000|2022-12-20 09:35:00|10361.9|10356.9|10361.2|10356.2|10365.4|10360.4|10358.7|10353.7|40
1671529200000|2022-12-20 09:40:00|10360.9|10355.9|10364.4|10359.4|10365.7|10360.7|10359.7|10354.7|30
1671529500000|2022-12-20 09:45:00|10364.1|10359.1|10367.4|10362.4|10368.1|10363.1|10362.6|10357.6|57
1671529800000|2022-12-20 09:50:00|10367.1|10362.1|10369.1|10364.1|10370.3|10365.3|10365.2|10360.2|57
1671530100000|2022-12-20 09:55:00|10368.9|10363.9|10359.7|10354.7|10369.1|10364.1|10359.2|10354.2|60
1671530400000|2022-12-20 10:00:00|10359.9|10354.9|10368.1|10363.1|10369.1|10364.1|10359.5|10354.5|81
1671530700000|2022-12-20 10:05:00|10368.4|10363.4|10370.6|10365.6|10371.1|10366.1|10367.1|10362.1|30
1671531000000|2022-12-20 10:10:00|10370.8|10365.8|10370.4|10365.4|10373.1|10368.1|10369.1|10364.1|58
1671531300000|2022-12-20 10:15:00|10370.3|10365.3|10371.9|10366.9|10374.8|10369.8|10370.3|10365.3|43
1671531600000|2022-12-20 10:20:00|10372.1|10367.1|10367.2|10362.2|10372.9|10367.9|10366.7|10361.7|40
1671531900000|2022-12-20 10:25:00|10367.4|10362.4|10366.2|10361.2|10369.9|10364.9|10365.7|10360.7|58
1671532200000|2022-12-20 10:30:00|10366.4|10361.4|10365.1|10360.1|10367.9|10362.9|10363.1|10358.1|61
1671532500000|2022-12-20 10:35:00|10365.6|10360.6|10361.4|10356.4|10366.9|10361.9|10361.2|10356.2|49
1671532800000|2022-12-20 10:40:00|10361.6|10356.6|10367.4|10362.4|10368.1|10363.1|10360.2|10355.2|59
1671533100000|2022-12-20 10:45:00|10367.3|10362.3|10362.6|10357.6|10369.1|10364.1|10362.6|10357.6|35
1671533400000|2022-12-20 10:50:00|10362.4|10357.4|10361.1|10356.1|10364.2|10359.2|10360.7|10355.7|23
1671533700000|2022-12-20 10:55:00|10360.9|10355.9|10366.6|10361.6|10367.1|10362.1|10360.9|10355.9|35
1671534000000|2022-12-20 11:00:00|10366.4|10361.4|10366.1|10361.1|10367.1|10362.1|10363.1|10358.1|45
1671534300000|2022-12-20 11:05:00|10365.9|10360.9|10369.9|10364.9|10370.8|10365.8|10365.2|10360.2|30
1671534600000|2022-12-20 11:10:00|10369.6|10364.6|10368.6|10363.6|10369.9|10364.9|10366.3|10361.3|10
1671534900000|2022-12-20 11:15:00|10368.3|10363.3|10369.8|10364.8|10373.1|10368.1|10367.3|10362.3|35
1671535200000|2022-12-20 11:20:00|10369.6|10364.6|10365.4|10360.4|10371.1|10366.1|10364.6|10359.6|67
1671535500000|2022-12-20 11:25:00|10365.1|10360.1|10364.4|10359.4|10368.4|10363.4|10364.1|10359.1|34
1671535800000|2022-12-20 11:30:00|10364.1|10359.1|10362.6|10357.6|10364.1|10359.1|10359.4|10354.4|42
1671536100000|2022-12-20 11:35:00|10363.1|10358.1|10362.6|10357.6|10363.6|10358.6|10360.6|10355.6|36
1671536400000|2022-12-20 11:40:00|10362.4|10357.4|10356.9|10351.9|10362.4|10357.4|10355.7|10350.7|61
1671536700000|2022-12-20 11:45:00|10356.7|10351.7|10354.7|10349.7|10359.2|10354.2|10354.4|10349.4|53
1671537000000|2022-12-20 11:50:00|10354.1|10349.1|10358.6|10353.6|10358.6|10353.6|10353.6|10348.6|30
1671537300000|2022-12-20 11:55:00|10358.8|10353.8|10358.8|10353.8|10361.1|10356.1|10358.1|10353.1|28
1671537600000|2022-12-20 12:00:00|10359.1|10354.1|10364.8|10359.8|10365.6|10360.6|10358.6|10353.6|42
1671537900000|2022-12-20 12:05:00|10365.1|10360.1|10369.4|10364.4|10370.3|10365.3|10364.8|10359.8|97
1671538200000|2022-12-20 12:10:00|10369.3|10364.3|10367.8|10362.8|10371.6|10366.6|10366.3|10361.3|48
1671538500000|2022-12-20 12:15:00|10368.1|10363.1|10366.1|10361.1|10368.6|10363.6|10363.1|10358.1|25
1671538800000|2022-12-20 12:20:00|10366.3|10361.3|10372.1|10367.1|10373.1|10368.1|10366.1|10361.1|66
1671539100000|2022-12-20 12:25:00|10371.8|10366.8|10368.8|10363.8|10372.1|10367.1|10366.1|10361.1|30
1671539400000|2022-12-20 12:30:00|10369.1|10364.1|10369.6|10364.6|10371.1|10366.1|10368.1|10363.1|26
1671539700000|2022-12-20 12:35:00|10369.3|10364.3|10378|10373|10379.1|10374.1|10369.3|10364.3|42
1671540000000|2022-12-20 12:40:00|10377.8|10372.8|10375.3|10370.3|10378.5|10373.5|10374|10369|30
1671540300000|2022-12-20 12:45:00|10375|10370|10381.1|10376.1|10382.5|10377.5|10373.5|10368.5|100
1671540600000|2022-12-20 12:50:00|10381|10376|10384.8|10379.8|10386.5|10381.5|10379.8|10374.8|207
1671540900000|2022-12-20 12:55:00|10384.5|10379.5|10387|10382|10388.8|10383.8|10384.3|10379.3|82
1671541200000|2022-12-20 13:00:00|10386.8|10381.8|10398.8|10393.8|10400.5|10395.5|10386.3|10381.3|239
1671541500000|2022-12-20 13:05:00|10398.7|10393.7|10399.5|10394.5|10402.2|10397.2|10396|10391|88
1671541800000|2022-12-20 13:10:00|10399.8|10394.8|10398.5|10393.5|10403|10398|10398|10393|78
1671542100000|2022-12-20 13:15:00|10398.8|10393.8|10402|10397|10403|10398|10398|10393|84
1671542400000|2022-12-20 13:20:00|10401.5|10396.5|10397.5|10392.5|10401.5|10396.5|10397.5|10392.5|85
1671542700000|2022-12-20 13:25:00|10397.8|10392.8|10398.2|10393.2|10398.8|10393.8|10395|10390|99
1671543000000|2022-12-20 13:30:00|10398|10393|10395.5|10390.5|10401|10396|10395.3|10390.3|185
1671543300000|2022-12-20 13:35:00|10395.3|10390.3|10384.5|10379.5|10397.5|10392.5|10383.8|10378.8|190
1671543600000|2022-12-20 13:40:00|10384.7|10379.7|10385.2|10380.2|10386.3|10381.3|10382.5|10377.5|99
1671543900000|2022-12-20 13:45:00|10385.5|10380.5|10383.8|10378.8|10387.8|10382.8|10382.5|10377.5|75
1671544200000|2022-12-20 13:50:00|10384|10379|10381.8|10376.8|10384|10379|10380|10375|70
1671544500000|2022-12-20 13:55:00|10381.5|10376.5|10379.3|10374.3|10386|10381|10378|10373|89
1671544800000|2022-12-20 14:00:00|10379.5|10374.5|10382|10377|10386|10381|10379|10374|231
1671545100000|2022-12-20 14:05:00|10382.3|10377.3|10383.8|10378.8|10386|10381|10380.8|10375.8|72
1671545400000|2022-12-20 14:10:00|10384|10379|10391.7|10386.7|10397.3|10392.3|10384|10379|85
1671545700000|2022-12-20 14:15:00|10392|10387|10390.3|10385.3|10395.3|10390.3|10388.5|10383.5|101
1671546000000|2022-12-20 14:20:00|10390.5|10385.5|10386|10381|10391|10386|10385|10380|92
1671546300000|2022-12-20 14:25:00|10385.8|10380.8|10382.5|10377.5|10387.7|10382.7|10382|10377|91
1671546600000|2022-12-20 14:30:00|10382|10377|10383|10378|10388|10383|10381.5|10376.5|238
1671546900000|2022-12-20 14:35:00|10382.8|10377.8|10378.8|10373.8|10386|10381|10378.5|10373.5|132
1671547200000|2022-12-20 14:40:00|10378.7|10373.7|10380|10375|10380.5|10375.5|10375.5|10370.5|208
1671547500000|2022-12-20 14:45:00|10379.8|10374.8|10381.5|10376.5|10386.5|10381.5|10379|10374|161
1671547800000|2022-12-20 14:50:00|10381|10376|10373.5|10368.5|10382.7|10377.7|10372.5|10367.5|121
1671548100000|2022-12-20 14:55:00|10373.3|10368.3|10364.5|10359.5|10375.5|10370.5|10364|10359|186
1671548400000|2022-12-20 15:00:00|10364.3|10359.3|10359|10354|10369|10364|10358.3|10353.3|301
1671548700000|2022-12-20 15:05:00|10358.5|10353.5|10354.8|10349.8|10358.5|10353.5|10351.2|10346.2|256
1671549000000|2022-12-20 15:10:00|10355|10350|10345|10340|10356|10351|10341.6|10336.6|330
1671549300000|2022-12-20 15:15:00|10345.3|10340.3|10351|10346|10351.5|10346.5|10342.5|10337.5|189
1671549600000|2022-12-20 15:20:00|10350.8|10345.8|10350.5|10345.5|10351.5|10346.5|10346.5|10341.5|122
1671549900000|2022-12-20 15:25:00|10350.2|10345.2|10346.5|10341.5|10351.5|10346.5|10346.3|10341.3|89
1671550200000|2022-12-20 15:30:00|10346.3|10341.3|10353|10348|10355.5|10350.5|10343.8|10338.8|286
1671550500000|2022-12-20 15:35:00|10352.8|10347.8|10349.5|10344.5|10353|10348|10346.7|10341.7|79
1671550800000|2022-12-20 15:40:00|10349.2|10344.2|10359|10354|10359.5|10354.5|10348.8|10343.8|106
1671551100000|2022-12-20 15:45:00|10359.2|10354.2|10350.7|10345.7|10360.5|10355.5|10344|10339|188
1671551400000|2022-12-20 15:50:00|10351|10346|10351.5|10346.5|10356.2|10351.2|10349.2|10344.2|158
1671551700000|2022-12-20 15:55:00|10351.7|10346.7|10352.7|10347.7|10355|10350|10348.5|10343.5|135
1671552000000|2022-12-20 16:00:00|10353|10348|10357.7|10352.7|10361.5|10356.5|10352|10347|97
1671552300000|2022-12-20 16:05:00|10357.5|10352.5|10353.2|10348.2|10360.5|10355.5|10353|10348|86
1671552600000|2022-12-20 16:10:00|10353.5|10348.5|10352.2|10347.2|10353.5|10348.5|10348.5|10343.5|127
1671552900000|2022-12-20 16:15:00|10352.5|10347.5|10360.2|10355.2|10364|10359|10352|10347|127
1671553200000|2022-12-20 16:20:00|10360|10355|10363.2|10358.2|10363.5|10358.5|10359.5|10354.5|69
1671553500000|2022-12-20 16:25:00|10363.5|10358.5|10366.7|10361.7|10370|10365|10363.2|10358.2|56
1671553800000|2022-12-20 16:30:00|10366.8|10361.8|10363|10358|10367.5|10362.5|10361.7|10356.7|56
1671554100000|2022-12-20 16:35:00|10362.7|10357.7|10363.2|10358.2|10366.2|10361.2|10361.2|10356.2|36
1671554400000|2022-12-20 16:40:00|10363.5|10358.5|10365.5|10360.5|10371|10366|10357|10352|219
1671554700000|2022-12-20 16:45:00|10365.7|10360.7|10353.2|10348.2|10366.3|10361.3|10352.2|10347.2|114
1671555000000|2022-12-20 16:50:00|10353.5|10348.5|10356.2|10351.2|10357.7|10352.7|10353.2|10348.2|85
1671555300000|2022-12-20 16:55:00|10356.5|10351.5|10352.7|10347.7|10357.5|10352.5|10352|10347|28
1671555600000|2022-12-20 17:00:00|10353|10348|10351.2|10346.2|10354.7|10349.7|10350.2|10345.2|56
1671555900000|2022-12-20 17:05:00|10351|10346|10350.5|10345.5|10358|10353|10349.5|10344.5|108
1671556200000|2022-12-20 17:10:00|10350.7|10345.7|10356.5|10351.5|10357|10352|10347.5|10342.5|79
1671556500000|2022-12-20 17:15:00|10357|10352|10363|10358|10364.5|10359.5|10356.5|10351.5|97
1671556800000|2022-12-20 17:20:00|10363.2|10358.2|10357.5|10352.5|10365|10360|10357|10352|27
1671557100000|2022-12-20 17:25:00|10357.7|10352.7|10363.7|10358.7|10364|10359|10355.7|10350.7|53
1671557400000|2022-12-20 17:30:00|10363.5|10358.5|10366.2|10361.2|10366.2|10361.2|10362.2|10357.2|27
1671557700000|2022-12-20 17:35:00|10366.5|10361.5|10366|10361|10369.7|10364.7|10365.2|10360.2|42
1671558000000|2022-12-20 17:40:00|10365.7|10360.7|10367.7|10362.7|10368|10363|10363.5|10358.5|60
1671558300000|2022-12-20 17:45:00|10368|10363|10368|10363|10371.5|10366.5|10367|10362|123
1671558600000|2022-12-20 17:50:00|10367.7|10362.7|10365.7|10360.7|10369|10364|10364.7|10359.7|31
1671558900000|2022-12-20 17:55:00|10365.5|10360.5|10367|10362|10371|10366|10361.7|10356.7|54
1671559200000|2022-12-20 18:00:00|10367.2|10362.2|10366.2|10361.2|10373.5|10368.5|10365.5|10360.5|77
1671559500000|2022-12-20 18:05:00|10366|10361|10372.5|10367.5|10372.7|10367.7|10366|10361|34
1671559800000|2022-12-20 18:10:00|10372|10367|10374.5|10369.5|10375|10370|10370|10365|46
1671560100000|2022-12-20 18:15:00|10374.2|10369.2|10370.2|10365.2|10375|10370|10367.4|10362.4|82
1671560400000|2022-12-20 18:20:00|10370|10365|10371.7|10366.7|10372.5|10367.5|10370|10365|60
1671560700000|2022-12-20 18:25:00|10371.5|10366.5|10373|10368|10374|10369|10370.5|10365.5|47
1671561000000|2022-12-20 18:30:00|10372.7|10367.7|10368|10363|10373.2|10368.2|10367.2|10362.2|75
1671561300000|2022-12-20 18:35:00|10368.2|10363.2|10367.7|10362.7|10368.5|10363.5|10365.5|10360.5|35
1671561600000|2022-12-20 18:40:00|10367.5|10362.5|10371.5|10366.5|10372.5|10367.5|10367.5|10362.5|51
1671561900000|2022-12-20 18:45:00|10371.7|10366.7|10373.4|10368.4|10374|10369|10371.4|10366.4|36
1671562200000|2022-12-20 18:50:00|10373.2|10368.2|10373|10368|10375.5|10370.5|10372.4|10367.4|56
1671562500000|2022-12-20 18:55:00|10373.2|10368.2|10374.9|10369.9|10374.9|10369.9|10372.9|10367.9|73
1671562800000|2022-12-20 19:00:00|10375.4|10370.4|10375.9|10370.9|10380.5|10375.5|10373.7|10368.7|93
1671563100000|2022-12-20 19:05:00|10375.5|10370.5|10372.5|10367.5|10376.4|10371.4|10371.4|10366.4|35
1671563400000|2022-12-20 19:10:00|10372.4|10367.4|10371.7|10366.7|10372.7|10367.7|10369.5|10364.5|27
1671563700000|2022-12-20 19:15:00|10371.9|10366.9|10370.9|10365.9|10372.2|10367.2|10369.7|10364.7|28
1671564000000|2022-12-20 19:20:00|10371.2|10366.2|10372.4|10367.4|10372.9|10367.9|10370.4|10365.4|22
1671564300000|2022-12-20 19:25:00|10372.5|10367.5|10372.9|10367.9|10373.5|10368.5|10370.2|10365.2|23
1671564600000|2022-12-20 19:30:00|10373.2|10368.2|10372.4|10367.4|10374|10369|10370.9|10365.9|35
1671564900000|2022-12-20 19:35:00|10372.7|10367.7|10371.5|10366.5|10374.4|10369.4|10371.2|10366.2|59
1671565200000|2022-12-20 19:40:00|10371.4|10366.4|10370.4|10365.4|10372.7|10367.7|10370.2|10365.2|123
1671565500000|2022-12-20 19:45:00|10370.2|10365.2|10366.7|10361.7|10370.4|10365.4|10365.4|10360.4|72
1671565800000|2022-12-20 19:50:00|10366.4|10361.4|10364.4|10359.4|10367.7|10362.7|10363.4|10358.4|52
1671566100000|2022-12-20 19:55:00|10364.7|10359.7|10363|10358|10365.9|10360.9|10361.4|10356.4|448
1671566400000|2022-12-20 20:00:00|10362.9|10357.9|10367.2|10362.2|10369.4|10364.4|10362.9|10357.9|56
1671566700000|2022-12-20 20:05:00|10367.4|10362.4|10369.4|10364.4|10370.7|10365.7|10366.9|10361.9|67
1671567000000|2022-12-20 20:10:00|10369.2|10364.2|10366.9|10361.9|10370.4|10365.4|10365.9|10360.9|18
1671567300000|2022-12-20 20:15:00|10366.7|10361.7|10366.9|10361.9|10367.4|10362.4|10365.9|10360.9|16
1671567600000|2022-12-20 20:20:00|10367.2|10362.2|10368.4|10363.4|10369.4|10364.4|10366.7|10361.7|19
1671567900000|2022-12-20 20:25:00|10368.2|10363.2|10365.9|10360.9|10368.9|10363.9|10365.4|10360.4|13
1671568200000|2022-12-20 20:30:00|10366.2|10361.2|10365.4|10360.4|10366.4|10361.4|10364.2|10359.2|48
1671568500000|2022-12-20 20:35:00|10365.2|10360.2|10361.9|10356.9|10365.7|10360.7|10361.7|10356.7|94
1671568800000|2022-12-20 20:40:00|10361.7|10356.7|10363.7|10358.7|10364|10359|10361.4|10356.4|86
1671569100000|2022-12-20 20:45:00|10363.9|10358.9|10364.7|10359.7|10365.2|10360.2|10362.4|10357.4|22
1671569400000|2022-12-20 20:50:00|10364.9|10359.9|10367.4|10362.4|10367.9|10362.9|10364.7|10359.7|10
1671569700000|2022-12-20 20:55:00|10367.2|10362.2|10368.2|10363.2|10369.7|10364.7|10366.4|10361.4|115
1671570000000|2022-12-20 21:00:00|10368.9|10363.9|10365.9|10360.9|10369.4|10364.4|10365.4|10360.4|81
1671570300000|2022-12-20 21:05:00|10365.7|10360.7|10364.7|10359.7|10365.7|10360.7|10364.4|10359.4|6
1671570600000|2022-12-20 21:10:00|10364.4|10359.4|10363.4|10358.4|10364.9|10359.9|10362.9|10357.9|15
1671570900000|2022-12-20 21:15:00|10363.2|10358.2|10362.7|10357.7|10363.4|10358.4|10361.9|10356.9|24
1671571200000|2022-12-20 21:20:00|10362.4|10357.4|10362.2|10357.2|10362.9|10357.9|10361.9|10356.9|4
1671571500000|2022-12-20 21:25:00|10361.9|10356.9|10358.7|10353.7|10362.7|10357.7|10357.9|10352.9|35
1671571800000|2022-12-20 21:30:00|10358.4|10353.4|10360.4|10355.4|10360.4|10355.4|10358.4|10353.4|12
1671572100000|2022-12-20 21:35:00|10360.2|10355.2|10360.1|10355.1|10360.4|10355.4|10359.7|10354.7|14
1671572400000|2022-12-20 21:40:00|10360.4|10355.4|10360.9|10355.9|10361.1|10356.1|10359.7|10354.7|5
1671572700000|2022-12-20 21:45:00|10360.7|10355.7|10359.6|10354.6|10360.9|10355.9|10359.4|10354.4|15
1671573000000|2022-12-20 21:50:00|10359.4|10354.4|10357.9|10352.9|10359.4|10354.4|10357.9|10352.9|17
1671573300000|2022-12-20 21:55:00|10358.1|10353.1|10365.9|10356.9|10365.9|10359.2|10358.1|10353.1|13
1671584400000|2022-12-21 01:00:00|10364.1|10359.1|10366.1|10361.1|10366.1|10361.1|10360.9|10355.9|40
1671584700000|2022-12-21 01:05:00|10366.3|10361.3|10364.6|10359.6|10367.6|10362.6|10364.1|10359.1|25
1671585000000|2022-12-21 01:10:00|10364.9|10359.9|10362.8|10357.8|10364.9|10359.9|10359.9|10354.9|56
1671585300000|2022-12-21 01:15:00|10362.9|10357.9|10361.1|10356.1|10363.1|10358.1|10360.6|10355.6|26
1671585600000|2022-12-21 01:20:00|10361.3|10356.3|10363.1|10358.1|10363.6|10358.6|10360.3|10355.3|20
1671585900000|2022-12-21 01:25:00|10362.8|10357.8|10366.3|10361.3|10366.3|10361.3|10361.8|10356.8|23
1671586200000|2022-12-21 01:30:00|10366.6|10361.6|10368.6|10363.6|10371.3|10366.3|10366.3|10361.3|42
1671586500000|2022-12-21 01:35:00|10368.3|10363.3|10370|10365|10371.8|10366.8|10367.3|10362.3|13
1671586800000|2022-12-21 01:40:00|10370.1|10365.1|10376.3|10371.3|10377.3|10372.3|10369.1|10364.1|40
1671587100000|2022-12-21 01:45:00|10376.6|10371.6|10375.1|10370.1|10376.8|10371.8|10374.1|10369.1|29
1671587400000|2022-12-21 01:50:00|10374.8|10369.8|10372.9|10367.9|10375.1|10370.1|10372.3|10367.3|22
1671587700000|2022-12-21 01:55:00|10372.8|10367.8|10371.6|10366.6|10375.6|10370.6|10371.6|10366.6|25
1671588000000|2022-12-21 02:00:00|10371.8|10366.8|10371.6|10366.6|10373.1|10368.1|10370.3|10365.3|30
1671588300000|2022-12-21 02:05:00|10371.3|10366.3|10371.1|10366.1|10372.3|10367.3|10370.1|10365.1|11
1671588600000|2022-12-21 02:10:00|10370.8|10365.8|10367.1|10362.1|10370.8|10365.8|10366.8|10361.8|24
1671588900000|2022-12-21 02:15:00|10367.3|10362.3|10367.6|10362.6|10368.8|10363.8|10366.6|10361.6|20
1671589200000|2022-12-21 02:20:00|10367.3|10362.3|10367.8|10362.8|10369.3|10364.3|10366.8|10361.8|5
1671589500000|2022-12-21 02:25:00|10367.6|10362.6|10369.6|10364.6|10369.8|10364.8|10366.5|10361.5|23
1671589800000|2022-12-21 02:30:00|10369.8|10364.8|10373.8|10368.8|10374.3|10369.3|10369.1|10364.1|44
1671590100000|2022-12-21 02:35:00|10374.1|10369.1|10373.3|10368.3|10374.6|10369.6|10372.6|10367.6|24
1671590400000|2022-12-21 02:40:00|10373.5|10368.5|10375.3|10370.3|10375.3|10370.3|10372.3|10367.3|20
1671590700000|2022-12-21 02:45:00|10375.1|10370.1|10374.8|10369.8|10376|10371|10373.3|10368.3|178
1671591000000|2022-12-21 02:50:00|10375|10370|10372|10367|10375.3|10370.3|10370.5|10365.5|14
1671591300000|2022-12-21 02:55:00|10371.8|10366.8|10375|10370|10375.3|10370.3|10371.8|10366.8|26
1671591600000|2022-12-21 03:00:00|10375.3|10370.3|10375|10370|10375.8|10370.8|10373.1|10368.1|18
1671591900000|2022-12-21 03:05:00|10374.8|10369.8|10374.3|10369.3|10375.8|10370.8|10373.8|10368.8|10
1671592200000|2022-12-21 03:10:00|10374|10369|10375.3|10370.3|10375.6|10370.6|10373|10368|23
1671592500000|2022-12-21 03:15:00|10374.8|10369.8|10375|10370|10376.8|10371.8|10373.8|10368.8|18
1671592800000|2022-12-21 03:20:00|10375.3|10370.3|10375.3|10370.3|10376.5|10371.5|10373.8|10368.8|22
1671593100000|2022-12-21 03:25:00|10375|10370|10375.5|10370.5|10376.8|10371.8|10374.8|10369.8|12
1671593400000|2022-12-21 03:30:00|10375.8|10370.8|10375.3|10370.3|10377|10372|10374.5|10369.5|18
1671593700000|2022-12-21 03:35:00|10375|10370|10376.8|10371.8|10377|10372|10374.8|10369.8|16
1671594000000|2022-12-21 03:40:00|10377|10372|10375.5|10370.5|10377.5|10372.5|10374.5|10369.5|14
1671594300000|2022-12-21 03:45:00|10375.8|10370.8|10374.8|10369.8|10376|10371|10373.8|10368.8|13
1671594600000|2022-12-21 03:50:00|10375|10370|10375|10370|10376|10371|10374.8|10369.8|2
1671594900000|2022-12-21 03:55:00|10375.3|10370.3|10374|10369|10375.8|10370.8|10373.8|10368.8|2
1671595200000|2022-12-21 04:00:00|10373.8|10368.8|10374.3|10369.3|10375|10370|10373.3|10368.3|15
1671595500000|2022-12-21 04:05:00|10374|10369|10373|10368|10374.5|10369.5|10372.5|10367.5|7
1671595800000|2022-12-21 04:10:00|10373.3|10368.3|10376.8|10371.8|10377.8|10372.8|10373|10368|13
1671596100000|2022-12-21 04:15:00|10377|10372|10376.8|10371.8|10378.8|10373.8|10376.3|10371.3|26
1671596400000|2022-12-21 04:20:00|10377|10372|10376.3|10371.3|10377.3|10372.3|10376|10371|1
1671596700000|2022-12-21 04:25:00|10376.5|10371.5|10379|10374|10379.5|10374.5|10376.5|10371.5|6
1671597000000|2022-12-21 04:30:00|10379.3|10374.3|10379|10374|10380.5|10375.5|10378.8|10373.8|30
1671597300000|2022-12-21 04:35:00|10378.8|10373.8|10379.5|10374.5|10380|10375|10378|10373|8
1671597600000|2022-12-21 04:40:00|10379.3|10374.3|10380.5|10375.5|10382.5|10377.5|10378.3|10373.3|23
1671597900000|2022-12-21 04:45:00|10380.8|10375.8|10380|10375|10381.3|10376.3|10379.5|10374.5|4
1671598200000|2022-12-21 04:50:00|10380.3|10375.3|10380|10375|10380.5|10375.5|10379|10374|5
1671598500000|2022-12-21 04:55:00|10379.8|10374.8|10380.3|10375.3|10380.3|10375.3|10379|10374|2
1671598800000|2022-12-21 05:00:00|10380.5|10375.5|10381|10376|10381.3|10376.3|10378.8|10373.8|20
1671599100000|2022-12-21 05:05:00|10380.8|10375.8|10379|10374|10381.3|10376.3|10378.5|10373.5|6
1671599400000|2022-12-21 05:10:00|10378.8|10373.8|10379.5|10374.5|10379.5|10374.5|10378.3|10373.3|10
1671599700000|2022-12-21 05:15:00|10379.8|10374.8|10380.5|10375.5|10381.5|10376.5|10379.5|10374.5|9
1671600000000|2022-12-21 05:20:00|10380.7|10375.7|10379.7|10374.7|10380.7|10375.7|10379|10374|13
1671600300000|2022-12-21 05:25:00|10380|10375|10378.7|10373.7|10380|10375|10378.5|10373.5|6
1671600600000|2022-12-21 05:30:00|10378.5|10373.5|10381|10376|10381.2|10376.2|10378.2|10373.2|10
1671600900000|2022-12-21 05:35:00|10380.8|10375.8|10380|10375|10381|10376|10379|10374|5
1671601200000|2022-12-21 05:40:00|10380.2|10375.2|10377.7|10372.7|10380.5|10375.5|10377|10372|5
1671601500000|2022-12-21 05:45:00|10378|10373|10377|10372|10379|10374|10377|10372|11
1671601800000|2022-12-21 05:50:00|10377.2|10372.2|10378|10373|10378.7|10373.7|10377|10372|5
1671602100000|2022-12-21 05:55:00|10377.7|10372.7|10375.2|10370.2|10379.2|10374.2|10374.5|10369.5|42
1671602400000|2022-12-21 06:00:00|10375|10370|10375.7|10370.7|10376|10371|10374.5|10369.5|22
1671602700000|2022-12-21 06:05:00|10375.5|10370.5|10377.5|10372.5|10378.5|10373.5|10375.5|10370.5|20
1671603000000|2022-12-21 06:10:00|10377.2|10372.2|10377.2|10372.2|10379.7|10374.7|10376.5|10371.5|15
1671603300000|2022-12-21 06:15:00|10377|10372|10378|10373|10379|10374|10376.5|10371.5|10
1671603600000|2022-12-21 06:20:00|10377.7|10372.7|10375|10370|10377.7|10372.7|10375|10370|59
1671603900000|2022-12-21 06:25:00|10375.2|10370.2|10376|10371|10376.2|10371.2|10373.7|10368.7|67
1671604200000|2022-12-21 06:30:00|10376.2|10371.2|10375.2|10370.2|10377|10372|10374.7|10369.7|17
1671604500000|2022-12-21 06:35:00|10375|10370|10375|10370|10375.2|10370.2|10372.5|10367.5|19
1671604800000|2022-12-21 06:40:00|10375.2|10370.2|10376|10371|10377.2|10372.2|10375.2|10370.2|18
1671605100000|2022-12-21 06:45:00|10376.2|10371.2|10378.7|10373.7|10380.2|10375.2|10376.2|10371.2|20
1671605400000|2022-12-21 06:50:00|10378.5|10373.5|10379.2|10374.2|10381.2|10376.2|10377.2|10372.2|14
1671605700000|2022-12-21 06:55:00|10379|10374|10378.7|10373.7|10379.5|10374.5|10377|10372|23
1671606000000|2022-12-21 07:00:00|10378.5|10373.5|10379.5|10374.5|10381.2|10376.2|10378.5|10373.5|35
1671606300000|2022-12-21 07:05:00|10379.2|10374.2|10370.5|10365.5|10379.7|10374.7|10367.7|10362.7|123
1671606600000|2022-12-21 07:10:00|10370.2|10365.2|10369.7|10364.7|10371.2|10366.2|10367.5|10362.5|19
1671606900000|2022-12-21 07:15:00|10369.5|10364.5|10371|10366|10372.7|10367.7|10369.5|10364.5|20
1671607200000|2022-12-21 07:20:00|10370.7|10365.7|10371.2|10366.2|10374.2|10369.2|10370.2|10365.2|14
1671607500000|2022-12-21 07:25:00|10371.5|10366.5|10367|10362|10372|10367|10366.7|10361.7|28
1671607800000|2022-12-21 07:30:00|10367.2|10362.2|10366.2|10361.2|10367.7|10362.7|10361.7|10356.7|48
1671608100000|2022-12-21 07:35:00|10366|10361|10365.2|10360.2|10368.5|10363.5|10364.2|10359.2|11
1671608400000|2022-12-21 07:40:00|10365|10360|10365.7|10360.7|10367.2|10362.2|10363.7|10358.7|24
1671608700000|2022-12-21 07:45:00|10365.5|10360.5|10362.5|10357.5|10366.7|10361.7|10361.7|10356.7|46
1671609000000|2022-12-21 07:50:00|10362.7|10357.7|10359.5|10354.5|10362.7|10357.7|10358.5|10353.5|48
1671609300000|2022-12-21 07:55:00|10359.7|10354.7|10360|10355|10362.4|10357.4|10357.7|10352.7|33
1671609600000|2022-12-21 08:00:00|10359.7|10354.7|10362.9|10357.9|10363|10358|10357|10352|79
1671609900000|2022-12-21 08:05:00|10363.2|10358.2|10366.5|10361.5|10366.7|10361.7|10361.7|10356.7|45
1671610200000|2022-12-21 08:10:00|10366.2|10361.2|10362|10357|10369.2|10364.2|10361.7|10356.7|81
1671610500000|2022-12-21 08:15:00|10361.7|10356.7|10365.2|10360.2|10365.2|10360.2|10355.7|10350.7|70
1671610800000|2022-12-21 08:20:00|10365.7|10360.7|10368.7|10363.7|10370.4|10365.4|10362.7|10357.7|65
1671611100000|2022-12-21 08:25:00|10368.9|10363.9|10369.4|10364.4|10369.9|10364.9|10365.5|10360.5|72
1671611400000|2022-12-21 08:30:00|10369.7|10364.7|10370.5|10365.5|10373.2|10368.2|10368.5|10363.5|50
1671611700000|2022-12-21 08:35:00|10370.2|10365.2|10367.7|10362.7|10371.5|10366.5|10366|10361|7
1671612000000|2022-12-21 08:40:00|10367.9|10362.9|10366.7|10361.7|10368.2|10363.2|10363|10358|33
1671612300000|2022-12-21 08:45:00|10366.4|10361.4|10361.9|10356.9|10367.9|10362.9|10361.7|10356.7|47
1671612600000|2022-12-21 08:50:00|10361.7|10356.7|10359.2|10354.2|10363.2|10358.2|10356.4|10351.4|35
1671612900000|2022-12-21 08:55:00|10358.9|10353.9|10358.7|10353.7|10360.7|10355.7|10356.4|10351.4|19
1671613200000|2022-12-21 09:00:00|10358.4|10353.4|10364.9|10359.9|10365.7|10360.7|10356.7|10351.7|53
1671613500000|2022-12-21 09:05:00|10364.7|10359.7|10364.2|10359.2|10366.7|10361.7|10363.2|10358.2|58
1671613800000|2022-12-21 09:10:00|10364.4|10359.4|10363.7|10358.7|10366.7|10361.7|10363.2|10358.2|49
1671614100000|2022-12-21 09:15:00|10362.9|10357.9|10361.9|10356.9|10364.7|10359.7|10361.7|10356.7|28
1671614400000|2022-12-21 09:20:00|10362.2|10357.2|10365.9|10360.9|10366.4|10361.4|10360.9|10355.9|17
1671614700000|2022-12-21 09:25:00|10366.2|10361.2|10366.9|10361.9|10367.9|10362.9|10363.2|10358.2|28
1671615000000|2022-12-21 09:30:00|10367.2|10362.2|10370.2|10365.2|10370.7|10365.7|10364.7|10359.7|46
1671615300000|2022-12-21 09:35:00|10370.5|10365.5|10373.4|10368.4|10374.7|10369.7|10368.7|10363.7|66
1671615600000|2022-12-21 09:40:00|10373.2|10368.2|10375.7|10370.7|10375.9|10370.9|10370.7|10365.7|20
1671615900000|2022-12-21 09:45:00|10375.9|10370.9|10374.4|10369.4|10377.2|10372.2|10372.9|10367.9|29
1671616200000|2022-12-21 09:50:00|10374.2|10369.2|10374.7|10369.7|10374.9|10369.9|10370.4|10365.4|19
1671616500000|2022-12-21 09:55:00|10374.9|10369.9|10374.4|10369.4|10375.9|10370.9|10373.2|10368.2|19
1671616800000|2022-12-21 10:00:00|10374.7|10369.7|10372.2|10367.2|10374.9|10369.9|10370.9|10365.9|12
1671617100000|2022-12-21 10:05:00|10372.4|10367.4|10375.4|10370.4|10375.7|10370.7|10372.4|10367.4|18
1671617400000|2022-12-21 10:10:00|10375.2|10370.2|10371.4|10366.4|10376.2|10371.2|10371.4|10366.4|11
1671617700000|2022-12-21 10:15:00|10371.6|10366.6|10373.9|10368.9|10375.2|10370.2|10370.4|10365.4|20
1671618000000|2022-12-21 10:20:00|10373.4|10368.4|10372.2|10367.2|10373.4|10368.4|10369.2|10364.2|8
1671618300000|2022-12-21 10:25:00|10372.4|10367.4|10366.2|10361.2|10372.7|10367.7|10366.2|10361.2|9
1671618600000|2022-12-21 10:30:00|10365.9|10360.9|10370.4|10365.4|10370.7|10365.7|10364.7|10359.7|26
1671618900000|2022-12-21 10:35:00|10370.7|10365.7|10376.4|10371.4|10376.4|10371.4|10370.7|10365.7|45
1671619200000|2022-12-21 10:40:00|10376.2|10371.2|10377.6|10372.6|10378.1|10373.1|10374.7|10369.7|18
1671619500000|2022-12-21 10:45:00|10377.9|10372.9|10374.2|10369.2|10378.9|10373.9|10374.2|10369.2|30
1671619800000|2022-12-21 10:50:00|10374.4|10369.4|10375.4|10370.4|10376.7|10371.7|10373.2|10368.2|15
1671620100000|2022-12-21 10:55:00|10375.2|10370.2|10375.2|10370.2|10378.7|10373.7|10374.7|10369.7|20
1671620400000|2022-12-21 11:00:00|10375.7|10370.7|10376.1|10371.1|10379.4|10374.4|10375.7|10370.7|14
1671620700000|2022-12-21 11:05:00|10376.2|10371.2|10378.2|10373.2|10378.4|10373.4|10373.7|10368.7|44
1671621000000|2022-12-21 11:10:00|10377.7|10372.7|10380.2|10375.2|10381.1|10376.1|10377.2|10372.2|38
1671621300000|2022-12-21 11:15:00|10379.7|10374.7|10377.4|10372.4|10381.2|10376.2|10375.2|10370.2|16
1671621600000|2022-12-21 11:20:00|10378.4|10373.4|10380.6|10375.6|10380.6|10375.6|10376.2|10371.2|18
1671621900000|2022-12-21 11:25:00|10380.9|10375.9|10379.9|10374.9|10382.9|10377.9|10378.9|10373.9|44
1671622200000|2022-12-21 11:30:00|10380.1|10375.1|10383.7|10378.7|10384.4|10379.4|10379.9|10374.9|40
1671622500000|2022-12-21 11:35:00|10383.9|10378.9|10381.4|10376.4|10384.4|10379.4|10381.2|10376.2|30
1671622800000|2022-12-21 11:40:00|10381.1|10376.1|10381.4|10376.4|10382.6|10377.6|10380.1|10375.1|23
1671623100000|2022-12-21 11:45:00|10381.6|10376.6|10379.9|10374.9|10383.1|10378.1|10378.4|10373.4|30
1671623400000|2022-12-21 11:50:00|10380.1|10375.1|10380.9|10375.9|10382.7|10377.7|10378.6|10373.6|20
1671623700000|2022-12-21 11:55:00|10381.1|10376.1|10385.7|10380.7|10386.4|10381.4|10378.6|10373.6|40
1671624000000|2022-12-21 12:00:00|10385.6|10380.6|10381.4|10376.4|10385.6|10380.6|10380.9|10375.9|23
1671624300000|2022-12-21 12:05:00|10381.1|10376.1|10383.9|10378.9|10385.4|10380.4|10379.9|10374.9|28
1671624600000|2022-12-21 12:10:00|10383.6|10378.6|10387.6|10382.6|10388.8|10383.8|10382.4|10377.4|43
1671624900000|2022-12-21 12:15:00|10387.8|10382.8|10386.4|10381.4|10389.1|10384.1|10382.9|10377.9|113
1671625200000|2022-12-21 12:20:00|10386.6|10381.6|10386.4|10381.4|10388.1|10383.1|10384.9|10379.9|18
1671625500000|2022-12-21 12:25:00|10386.6|10381.6|10379.6|10374.6|10389.1|10384.1|10378.8|10373.8|71
1671625800000|2022-12-21 12:30:00|10379.4|10374.4|10378.8|10373.8|10381.6|10376.6|10378.6|10373.6|31
1671626100000|2022-12-21 12:35:00|10378.6|10373.6|10375.3|10370.3|10379.1|10374.1|10374.6|10369.6|61
1671626400000|2022-12-21 12:40:00|10375.1|10370.1|10374.6|10369.6|10376.9|10371.9|10373.9|10368.9|61
1671626700000|2022-12-21 12:45:00|10374.3|10369.3|10370.9|10365.9|10376.6|10371.6|10368.1|10363.1|48
1671627000000|2022-12-21 12:50:00|10370.6|10365.6|10371.6|10366.6|10373.1|10368.1|10370.4|10365.4|60
1671627300000|2022-12-21 12:55:00|10372.1|10367.1|10367.6|10362.6|10372.1|10367.1|10366.8|10361.8|34
1671627600000|2022-12-21 13:00:00|10367.4|10362.4|10365.6|10360.6|10370.8|10365.8|10365.3|10360.3|86
1671627900000|2022-12-21 13:05:00|10365.3|10360.3|10359.6|10354.6|10365.6|10360.6|10359.6|10354.6|108
1671628200000|2022-12-21 13:10:00|10359.8|10354.8|10362.1|10357.1|10362.6|10357.6|10359.6|10354.6|131
1671628500000|2022-12-21 13:15:00|10362.3|10357.3|10361.6|10356.6|10363.3|10358.3|10360.1|10355.1|146
1671628800000|2022-12-21 13:20:00|10361.8|10356.8|10357.1|10352.1|10361.8|10356.8|10354.9|10349.9|119
1671629100000|2022-12-21 13:25:00|10357.3|10352.3|10361.8|10356.8|10361.8|10356.8|10356.3|10351.3|93
1671629400000|2022-12-21 13:30:00|10361.6|10356.6|10357.3|10352.3|10362.1|10357.1|10355.1|10350.1|86
1671629700000|2022-12-21 13:35:00|10357.1|10352.1|10355.3|10350.3|10357.6|10352.6|10352.6|10347.6|80
1671630000000|2022-12-21 13:40:00|10355.6|10350.6|10357.1|10352.1|10357.8|10352.8|10354.6|10349.6|58
1671630300000|2022-12-21 13:45:00|10357.3|10352.3|10361.6|10356.6|10363.6|10358.6|10356.6|10351.6|78
1671630600000|2022-12-21 13:50:00|10361.8|10356.8|10362.1|10357.1|10365.3|10360.3|10361.1|10356.1|55
1671630900000|2022-12-21 13:55:00|10362.3|10357.3|10369.1|10364.1|10373.1|10368.1|10362.3|10357.3|128
1671631200000|2022-12-21 14:00:00|10369.3|10364.3|10378.6|10373.6|10380.1|10375.1|10368.8|10363.8|118
1671631500000|2022-12-21 14:05:00|10378.3|10373.3|10383.1|10378.1|10384.6|10379.6|10375.8|10370.8|97
1671631800000|2022-12-21 14:10:00|10382.8|10377.8|10383.3|10378.3|10383.6|10378.6|10378.6|10373.6|114
1671632100000|2022-12-21 14:15:00|10383.1|10378.1|10384.1|10379.1|10384.6|10379.6|10381.3|10376.3|79
1671632400000|2022-12-21 14:20:00|10384.6|10379.6|10386.3|10381.3|10386.8|10381.8|10382.1|10377.1|73
1671632700000|2022-12-21 14:25:00|10386.6|10381.6|10383.1|10378.1|10391.1|10386.1|10381.6|10376.6|131
1671633000000|2022-12-21 14:30:00|10382.9|10377.9|10391.6|10386.6|10392.1|10387.1|10382.1|10377.1|217
1671633300000|2022-12-21 14:35:00|10391.1|10386.1|10382.3|10377.3|10392.1|10387.1|10382.3|10377.3|92
1671633600000|2022-12-21 14:40:00|10382.6|10377.6|10390.8|10385.8|10391.8|10386.8|10382.6|10377.6|100
1671633900000|2022-12-21 14:45:00|10390.6|10385.6|10384.8|10379.8|10391.6|10386.6|10383.3|10378.3|102
1671634200000|2022-12-21 14:50:00|10385.1|10380.1|10385.5|10380.5|10387.5|10382.5|10383|10378|70
1671634500000|2022-12-21 14:55:00|10385.1|10380.1|10392.2|10387.2|10392.7|10387.7|10384.3|10379.3|54
1671634800000|2022-12-21 15:00:00|10392|10387|10382.6|10377.6|10399.7|10394.7|10380.8|10375.8|209
1671635100000|2022-12-21 15:05:00|10382.3|10377.3|10382.6|10377.6|10385|10380|10381.1|10376.1|115
1671635400000|2022-12-21 15:10:00|10382.3|10377.3|10382|10377|10388.5|10383.5|10381.3|10376.3|112
1671635700000|2022-12-21 15:15:00|10382.1|10377.1|10383|10378|10389.6|10384.6|10382.1|10377.1|73
1671636000000|2022-12-21 15:20:00|10383.1|10378.1|10379.3|10374.3|10384.8|10379.8|10378.6|10373.6|63
1671636300000|2022-12-21 15:25:00|10379.6|10374.6|10378.3|10373.3|10381.6|10376.6|10376.1|10371.1|52
1671636600000|2022-12-21 15:30:00|10378.5|10373.5|10371.3|10366.3|10379.3|10374.3|10370.1|10365.1|103
1671636900000|2022-12-21 15:35:00|10371|10366|10364.8|10359.8|10373.8|10368.8|10362.8|10357.8|161
1671637200000|2022-12-21 15:40:00|10364.6|10359.6|10368|10363|10370.8|10365.8|10363.8|10358.8|54
1671637500000|2022-12-21 15:45:00|10368.1|10363.1|10373.3|10368.3|10376.3|10371.3|10363.5|10358.5|125
1671637800000|2022-12-21 15:50:00|10373.1|10368.1|10377.6|10372.6|10382.5|10377.5|10372|10367|139
1671638100000|2022-12-21 15:55:00|10377.5|10372.5|10379.3|10374.3|10380|10375|10374.5|10369.5|103
1671638400000|2022-12-21 16:00:00|10379|10374|10382.3|10377.3|10382.5|10377.5|10378.5|10373.5|110
1671638700000|2022-12-21 16:05:00|10382.5|10377.5|10386|10381|10389.5|10384.5|10382.3|10377.3|131
1671639000000|2022-12-21 16:10:00|10385.5|10380.5|10383|10378|10386|10381|10379.5|10374.5|63
1671639300000|2022-12-21 16:15:00|10382.8|10377.8|10386.3|10381.3|10388|10383|10381.3|10376.3|67
1671639600000|2022-12-21 16:20:00|10386.5|10381.5|10386|10381|10388.8|10383.8|10385|10380|138
1671639900000|2022-12-21 16:25:00|10385.5|10380.5|10388|10383|10389|10384|10385|10380|59
1671640200000|2022-12-21 16:30:00|10388.5|10383.5|10388.5|10383.5|10390|10385|10387|10382|67
1671640500000|2022-12-21 16:35:00|10388.8|10383.8|10388.5|10383.5|10393.5|10388.5|10387|10382|67
1671640800000|2022-12-21 16:40:00|10388.3|10383.3|10386.3|10381.3|10390.5|10385.5|10386|10381|53
1671641100000|2022-12-21 16:45:00|10386|10381|10393.3|10388.3|10394.5|10389.5|10384.5|10379.5|131
1671641400000|2022-12-21 16:50:00|10393|10388|10399.8|10394.8|10401.5|10396.5|10391.5|10386.5|159
1671641700000|2022-12-21 16:55:00|10400|10395|10399.7|10394.7|10401.5|10396.5|10396.5|10391.5|79
1671642000000|2022-12-21 17:00:00|10399.8|10394.8|10399.5|10394.5|10400|10395|10395|10390|69
1671642300000|2022-12-21 17:05:00|10399.3|10394.3|10402|10397|10404.8|10399.8|10397.5|10392.5|60
1671642600000|2022-12-21 17:10:00|10401.8|10396.8|10405.3|10400.3|10406|10401|10401|10396|56
1671642900000|2022-12-21 17:15:00|10405.5|10400.5|10405.5|10400.5|10407.5|10402.5|10404|10399|61
1671643200000|2022-12-21 17:20:00|10405.8|10400.8|10400|10395|10406.5|10401.5|10399.5|10394.5|34
1671643500000|2022-12-21 17:25:00|10400.3|10395.3|10403.5|10398.5|10404.8|10399.8|10400|10395|76
1671643800000|2022-12-21 17:30:00|10403.8|10398.8|10397.8|10392.8|10404.8|10399.8|10397.5|10392.5|47
1671644100000|2022-12-21 17:35:00|10398|10393|10396.8|10391.8|10399.2|10394.2|10395.5|10390.5|67
1671644400000|2022-12-21 17:40:00|10397|10392|10397.2|10392.2|10398.5|10393.5|10395.8|10390.8|31
1671644700000|2022-12-21 17:45:00|10397|10392|10397|10392|10398|10393|10395.7|10390.7|46
1671645000000|2022-12-21 17:50:00|10396.8|10391.8|10397|10392|10398.2|10393.2|10395.5|10390.5|46
1671645300000|2022-12-21 17:55:00|10397.2|10392.2|10397|10392|10399.5|10394.5|10395.5|10390.5|63
1671645600000|2022-12-21 18:00:00|10396.7|10391.7|10394.5|10389.5|10399.7|10394.7|10394.2|10389.2|96
1671645900000|2022-12-21 18:05:00|10394.7|10389.7|10398|10393|10399.2|10394.2|10394.5|10389.5|32
1671646200000|2022-12-21 18:10:00|10398.2|10393.2|10400.5|10395.5|10402|10397|10397.5|10392.5|19
1671646500000|2022-12-21 18:15:00|10400.7|10395.7|10401.5|10396.5|10402.2|10397.2|10398|10393|37
1671646800000|2022-12-21 18:20:00|10401.7|10396.7|10401.5|10396.5|10404.2|10399.2|10401|10396|24
1671647100000|2022-12-21 18:25:00|10401.3|10396.3|10397.7|10392.7|10402|10397|10397|10392|21
1671647400000|2022-12-21 18:30:00|10397.9|10392.9|10396.5|10391.5|10398.5|10393.5|10394.7|10389.7|24
1671647700000|2022-12-21 18:35:00|10396.2|10391.2|10394.5|10389.5|10396.5|10391.5|10393|10388|112
1671648000000|2022-12-21 18:40:00|10394.7|10389.7|10388|10383|10395|10390|10387.5|10382.5|206
1671648300000|2022-12-21 18:45:00|10387.5|10382.5|10388|10383|10389|10384|10386|10381|127
1671648600000|2022-12-21 18:50:00|10387.7|10382.7|10387.2|10382.2|10389.5|10384.5|10387|10382|52
1671648900000|2022-12-21 18:55:00|10387|10382|10388.2|10383.2|10389.2|10384.2|10386.5|10381.5|54
1671649200000|2022-12-21 19:00:00|10388|10383|10380.5|10375.5|10388|10383|10380|10375|90
1671649500000|2022-12-21 19:05:00|10380.2|10375.2|10378.5|10373.5|10380.7|10375.7|10376.5|10371.5|71
1671649800000|2022-12-21 19:10:00|10378.2|10373.2|10380|10375|10381|10376|10377.5|10372.5|34
1671650100000|2022-12-21 19:15:00|10379.5|10374.5|10379|10374|10379.7|10374.7|10377|10372|33
1671650400000|2022-12-21 19:20:00|10379.2|10374.2|10379.2|10374.2|10380.7|10375.7|10377.5|10372.5|34
1671650700000|2022-12-21 19:25:00|10379|10374|10381|10376|10382.5|10377.5|10379|10374|22
1671651000000|2022-12-21 19:30:00|10381.2|10376.2|10377.5|10372.5|10381.2|10376.2|10377|10372|49
1671651300000|2022-12-21 19:35:00|10377.2|10372.2|10380.5|10375.5|10380.7|10375.7|10377.2|10372.2|42
1671651600000|2022-12-21 19:40:00|10380.2|10375.2|10383|10378|10383|10378|10379.7|10374.7|33
1671651900000|2022-12-21 19:45:00|10382.7|10377.7|10384|10379|10385|10380|10382|10377|34
1671652200000|2022-12-21 19:50:00|10384.2|10379.2|10386.5|10381.5|10387.2|10382.2|10384|10379|12
1671652500000|2022-12-21 19:55:00|10386.7|10381.7|10385|10380|10388.5|10383.5|10384.5|10379.5|317
1671652800000|2022-12-21 20:00:00|10384.7|10379.7|10387.7|10382.7|10388.5|10383.5|10384.5|10379.5|55
1671653100000|2022-12-21 20:05:00|10388|10383|10390.5|10385.5|10391.5|10386.5|10388|10383|12
1671653400000|2022-12-21 20:10:00|10390.7|10385.7|10385.5|10380.5|10391.5|10386.5|10384.5|10379.5|36
1671653700000|2022-12-21 20:15:00|10385.2|10380.2|10386|10381|10386.7|10381.7|10384.5|10379.5|8
1671654000000|2022-12-21 20:20:00|10386.2|10381.2|10387|10382|10387|10382|10385.5|10380.5|19
1671654300000|2022-12-21 20:25:00|10386.9|10381.9|10387.7|10382.7|10388|10383|10385.7|10380.7|20
1671654600000|2022-12-21 20:30:00|10387.9|10382.9|10385.5|10380.5|10388|10383|10384.5|10379.5|23
1671654900000|2022-12-21 20:35:00|10385.2|10380.2|10384.2|10379.2|10385.5|10380.5|10384|10379|15
1671655200000|2022-12-21 20:40:00|10384|10379|10384.7|10379.7|10385.5|10380.5|10384|10379|11
1671655500000|2022-12-21 20:45:00|10384.5|10379.5|10382.4|10377.4|10384.9|10379.9|10381.9|10376.9|17
1671655800000|2022-12-21 20:50:00|10382.5|10377.5|10383.7|10378.7|10385.9|10380.9|10382.5|10377.5|47
1671656100000|2022-12-21 20:55:00|10383.9|10378.9|10386.4|10381.4|10387|10382|10383.7|10378.7|76
1671656400000|2022-12-21 21:00:00|10387|10382|10387.5|10382.5|10389.7|10384.7|10385.9|10380.9|50
1671656700000|2022-12-21 21:05:00|10387.4|10382.4|10387.7|10382.7|10388.4|10383.4|10387.4|10382.4|5
1671657000000|2022-12-21 21:10:00|10387.9|10382.9|10387.4|10382.4|10388.2|10383.2|10387.4|10382.4|2
1671657300000|2022-12-21 21:15:00|10386.9|10381.9|10387.2|10382.2|10387.4|10382.4|10385.9|10380.9|71
1671657600000|2022-12-21 21:20:00|10387.4|10382.4|10386.7|10381.7|10387.9|10382.9|10386.4|10381.4|4
1671657900000|2022-12-21 21:25:00|10386.4|10381.4|10388.9|10383.9|10389.2|10384.2|10386.4|10381.4|13
1671658200000|2022-12-21 21:30:00|10389.2|10384.2|10388.7|10383.7|10389.2|10384.2|10388.2|10383.2|6
1671658500000|2022-12-21 21:35:00|10388.9|10383.9|10388.7|10383.7|10389.4|10384.4|10387.7|10382.7|4
1671658800000|2022-12-21 21:40:00|10388.4|10383.4|10391.2|10386.2|10391.9|10386.9|10387.7|10382.7|22
1671659100000|2022-12-21 21:45:00|10390.9|10385.9|10391.9|10386.9|10392.2|10387.2|10390.7|10385.7|5
1671659400000|2022-12-21 21:50:00|10391.7|10386.7|10391.2|10386.2|10391.9|10386.9|10390.9|10385.9|7
1671659700000|2022-12-21 21:55:00|10390.9|10385.9|10391.7|10386.7|10392.7|10387.7|10390.4|10385.4|15
1671670800000|2022-12-22 01:00:00|10379.6|10374.6|10382.6|10377.6|10383.3|10378.3|10378.6|10373.6|35
1671671100000|2022-12-22 01:05:00|10382.4|10377.4|10376.9|10371.9|10384.6|10379.6|10376.6|10371.6|44
1671671400000|2022-12-22 01:10:00|10377.3|10372.3|10373.6|10368.6|10377.8|10372.8|10372.9|10367.9|74
1671671700000|2022-12-22 01:15:00|10373.4|10368.4|10374.9|10369.9|10375.9|10370.9|10372.9|10367.9|62
1671672000000|2022-12-22 01:20:00|10375.1|10370.1|10369.7|10364.7|10375.9|10370.9|10369.7|10364.7|83
1671672300000|2022-12-22 01:25:00|10369.6|10364.6|10371.9|10366.9|10372.4|10367.4|10369.6|10364.6|11
1671672600000|2022-12-22 01:30:00|10371.6|10366.6|10371.6|10366.6|10372.9|10367.9|10371.3|10366.3|27
1671672900000|2022-12-22 01:35:00|10371.8|10366.8|10372.6|10367.6|10373.9|10368.9|10371.6|10366.6|11
1671673200000|2022-12-22 01:40:00|10372.4|10367.4|10371.6|10366.6|10372.8|10367.8|10369.4|10364.4|24
1671673500000|2022-12-22 01:45:00|10371.4|10366.4|10370.6|10365.6|10371.9|10366.9|10369.4|10364.4|13
1671673800000|2022-12-22 01:50:00|10370.4|10365.4|10369.9|10364.9|10370.9|10365.9|10369.6|10364.6|17
1671674100000|2022-12-22 01:55:00|10370.1|10365.1|10369.8|10364.8|10371.3|10366.3|10369.4|10364.4|15
1671674400000|2022-12-22 02:00:00|10369.9|10364.9|10370.3|10365.3|10371.1|10366.1|10368.9|10363.9|23
1671674700000|2022-12-22 02:05:00|10370.6|10365.6|10369.8|10364.8|10370.6|10365.6|10369.1|10364.1|7
1671675000000|2022-12-22 02:10:00|10369.6|10364.6|10368.1|10363.1|10369.8|10364.8|10368.1|10363.1|6
1671675300000|2022-12-22 02:15:00|10367.4|10362.4|10369.8|10364.8|10370.3|10365.3|10364.8|10359.8|23
1671675600000|2022-12-22 02:20:00|10369.6|10364.6|10370.4|10365.4|10371.8|10366.8|10369.6|10364.6|8
1671675900000|2022-12-22 02:25:00|10370.6|10365.6|10366.9|10361.9|10370.8|10365.8|10365.6|10360.6|30
1671676200000|2022-12-22 02:30:00|10366.6|10361.6|10368.1|10363.1|10368.3|10363.3|10365.4|10360.4|19
1671676500000|2022-12-22 02:35:00|10367.9|10362.9|10367.6|10362.6|10369.6|10364.6|10366.6|10361.6|9
1671676800000|2022-12-22 02:40:00|10367.4|10362.4|10369.3|10364.3|10369.8|10364.8|10367.1|10362.1|22
1671677100000|2022-12-22 02:45:00|10369.4|10364.4|10368.4|10363.4|10369.6|10364.6|10367.4|10362.4|10
1671677400000|2022-12-22 02:50:00|10368.6|10363.6|10367.1|10362.1|10369.4|10364.4|10367.1|10362.1|7
1671677700000|2022-12-22 02:55:00|10366.8|10361.8|10368.6|10363.6|10368.8|10363.8|10365.8|10360.8|7
1671678000000|2022-12-22 03:00:00|10368.4|10363.4|10364.3|10359.3|10368.4|10363.4|10364.1|10359.1|26
1671678300000|2022-12-22 03:05:00|10364.6|10359.6|10364.8|10359.8|10365.3|10360.3|10363.9|10358.9|1
1671678600000|2022-12-22 03:10:00|10365.1|10360.1|10365.3|10360.3|10366.6|10361.6|10363.6|10358.6|6
1671678900000|2022-12-22 03:15:00|10365.1|10360.1|10363.3|10358.3|10365.6|10360.6|10362.5|10357.5|19
1671679200000|2022-12-22 03:20:00|10363.1|10358.1|10364.3|10359.3|10365.8|10360.8|10363.1|10358.1|8
1671679500000|2022-12-22 03:25:00|10365.1|10360.1|10365.6|10360.6|10366.6|10361.6|10365.1|10360.1|7
1671679800000|2022-12-22 03:30:00|10365.8|10360.8|10361.8|10356.8|10365.8|10360.8|10361.1|10356.1|41
1671680100000|2022-12-22 03:35:00|10362.1|10357.1|10359.6|10354.6|10362.3|10357.3|10358.8|10353.8|47
1671680400000|2022-12-22 03:40:00|10359.8|10354.8|10359.3|10354.3|10360.6|10355.6|10356.8|10351.8|30
1671680700000|2022-12-22 03:45:00|10359.1|10354.1|10358.1|10353.1|10359.3|10354.3|10357.8|10352.8|41
1671681000000|2022-12-22 03:50:00|10357.8|10352.8|10356.4|10351.4|10358.8|10353.8|10356.4|10351.4|31
1671681300000|2022-12-22 03:55:00|10356.6|10351.6|10356.1|10351.1|10356.8|10351.8|10355.3|10350.3|16
1671681600000|2022-12-22 04:00:00|10355.9|10350.9|10357.6|10352.6|10358.9|10353.9|10355.4|10350.4|80
1671681900000|2022-12-22 04:05:00|10357.8|10352.8|10355.9|10350.9|10358.3|10353.3|10355.4|10350.4|67
1671682200000|2022-12-22 04:10:00|10356.1|10351.1|10355.9|10350.9|10356.3|10351.3|10353.9|10348.9|61
1671682500000|2022-12-22 04:15:00|10356.1|10351.1|10354.6|10349.6|10356.1|10351.1|10354.4|10349.4|26
1671682800000|2022-12-22 04:20:00|10354.8|10349.8|10357.6|10352.6|10358.3|10353.3|10354.6|10349.6|11
1671683100000|2022-12-22 04:25:00|10357.9|10352.9|10361.4|10356.4|10361.6|10356.6|10357.6|10352.6|33
1671683400000|2022-12-22 04:30:00|10361.1|10356.1|10363.1|10358.1|10363.3|10358.3|10360.9|10355.9|21
1671683700000|2022-12-22 04:35:00|10362.9|10357.9|10363.3|10358.3|10364.1|10359.1|10362.4|10357.4|25
1671684000000|2022-12-22 04:40:00|10363.1|10358.1|10361.8|10356.8|10363.3|10358.3|10361.3|10356.3|7
1671684300000|2022-12-22 04:45:00|10362.1|10357.1|10360.1|10355.1|10362.3|10357.3|10360.1|10355.1|13
1671684600000|2022-12-22 04:50:00|10359.9|10354.9|10358.3|10353.3|10360.1|10355.1|10358.3|10353.3|8
1671684900000|2022-12-22 04:55:00|10358.6|10353.6|10356.1|10351.1|10358.6|10353.6|10355.6|10350.6|22
1671685200000|2022-12-22 05:00:00|10356.3|10351.3|10355.8|10350.8|10356.9|10351.9|10353.9|10348.9|67
1671685500000|2022-12-22 05:05:00|10355.6|10350.6|10356.8|10351.8|10357.6|10352.6|10355.1|10350.1|29
1671685800000|2022-12-22 05:10:00|10356.6|10351.6|10356.6|10351.6|10358.6|10353.6|10355.8|10350.8|9
1671686100000|2022-12-22 05:15:00|10356.3|10351.3|10354.8|10349.8|10356.8|10351.8|10353.3|10348.3|39
1671686400000|2022-12-22 05:20:00|10355.1|10350.1|10354.6|10349.6|10356.3|10351.3|10353.8|10348.8|13
1671686700000|2022-12-22 05:25:00|10354.8|10349.8|10354.1|10349.1|10355.1|10350.1|10353.8|10348.8|4
1671687000000|2022-12-22 05:30:00|10353.8|10348.8|10354.3|10349.3|10356.1|10351.1|10353.8|10348.8|12
1671687300000|2022-12-22 05:35:00|10354.5|10349.5|10356.6|10351.6|10356.6|10351.6|10353.8|10348.8|7
1671687600000|2022-12-22 05:40:00|10356.3|10351.3|10355.5|10350.5|10356.6|10351.6|10354.8|10349.8|6
1671687900000|2022-12-22 05:45:00|10355.6|10350.6|10358|10353|10359|10354|10354.8|10349.8|10
1671688200000|2022-12-22 05:50:00|10357.8|10352.8|10358.1|10353.1|10359.3|10354.3|10356.6|10351.6|3
1671688500000|2022-12-22 05:55:00|10357.8|10352.8|10361.3|10356.3|10362.8|10357.8|10357.8|10352.8|28
1671688800000|2022-12-22 06:00:00|10361.1|10356.1|10360.1|10355.1|10361.6|10356.6|10359.1|10354.1|25
1671689100000|2022-12-22 06:05:00|10360.3|10355.3|10358.1|10353.1|10361.8|10356.8|10357.6|10352.6|22
1671689400000|2022-12-22 06:10:00|10358|10353|10358.3|10353.3|10359|10354|10357.3|10352.3|17
1671689700000|2022-12-22 06:15:00|10358|10353|10358.1|10353.1|10359.8|10354.8|10357.8|10352.8|12
1671690000000|2022-12-22 06:20:00|10358.3|10353.3|10353.8|10348.8|10358.5|10353.5|10353.8|10348.8|15
1671690300000|2022-12-22 06:25:00|10354|10349|10355|10350|10356|10351|10353.8|10348.8|4
1671690600000|2022-12-22 06:30:00|10354.8|10349.8|10353.8|10348.8|10355.5|10350.5|10353.3|10348.3|39
1671690900000|2022-12-22 06:35:00|10354|10349|10354.3|10349.3|10356.5|10351.5|10353.8|10348.8|61
1671691200000|2022-12-22 06:40:00|10354|10349|10354.8|10349.8|10354.8|10349.8|10353.8|10348.8|8
1671691500000|2022-12-22 06:45:00|10354.5|10349.5|10357.3|10352.3|10357.8|10352.8|10354.3|10349.3|38
1671691800000|2022-12-22 06:50:00|10357|10352|10356.8|10351.8|10357.7|10352.7|10355.8|10350.8|14
1671692100000|2022-12-22 06:55:00|10357.3|10352.3|10358.8|10353.8|10361.5|10356.5|10357.3|10352.3|30
1671692400000|2022-12-22 07:00:00|10359|10354|10359|10354|10361|10356|10358.5|10353.5|38
1671692700000|2022-12-22 07:05:00|10358.8|10353.8|10358.3|10353.3|10359.5|10354.5|10356.8|10351.8|36
1671693000000|2022-12-22 07:10:00|10358|10353|10363.6|10358.6|10364.8|10359.8|10357.3|10352.3|30
1671693300000|2022-12-22 07:15:00|10363.3|10358.3|10362.3|10357.3|10366.3|10361.3|10362|10357|36
1671693600000|2022-12-22 07:20:00|10362.5|10357.5|10363.3|10358.3|10365.8|10360.8|10362.5|10357.5|28
1671693900000|2022-12-22 07:25:00|10363.1|10358.1|10362.8|10357.8|10364.8|10359.8|10361.5|10356.5|12
1671694200000|2022-12-22 07:30:00|10363|10358|10364.5|10359.5|10365.3|10360.3|10362|10357|41
1671694500000|2022-12-22 07:35:00|10364.8|10359.8|10363.8|10358.8|10366.3|10361.3|10363.3|10358.3|31
1671694800000|2022-12-22 07:40:00|10363.5|10358.5|10362.3|10357.3|10364|10359|10361.8|10356.8|38
1671695100000|2022-12-22 07:45:00|10362.5|10357.5|10364.5|10359.5|10365|10360|10361.5|10356.5|44
1671695400000|2022-12-22 07:50:00|10364.3|10359.3|10358.8|10353.8|10364.5|10359.5|10358.3|10353.3|52
1671695700000|2022-12-22 07:55:00|10358.5|10353.5|10360.3|10355.3|10362.3|10357.3|10356.3|10351.3|85
1671696000000|2022-12-22 08:00:00|10360.7|10355.7|10362.8|10357.8|10363|10358|10356.8|10351.8|81
1671696300000|2022-12-22 08:05:00|10362.7|10357.7|10363.3|10358.3|10366|10361|10362.3|10357.3|40
1671696600000|2022-12-22 08:10:00|10363.5|10358.5|10360.3|10355.3|10363.8|10358.8|10359.8|10354.8|23
1671696900000|2022-12-22 08:15:00|10360.5|10355.5|10351.8|10346.8|10360.5|10355.5|10349.8|10344.8|171
1671697200000|2022-12-22 08:20:00|10352|10347|10347|10342|10352.8|10347.8|10346.8|10341.8|79
1671697500000|2022-12-22 08:25:00|10347.3|10342.3|10354|10349|10354.3|10349.3|10344.3|10339.3|110
1671697800000|2022-12-22 08:30:00|10354.2|10349.2|10357|10352|10357.8|10352.8|10352.3|10347.3|97
1671698100000|2022-12-22 08:35:00|10356.8|10351.8|10362|10357|10362|10357|10355.5|10350.5|61
1671698400000|2022-12-22 08:40:00|10362.2|10357.2|10370|10365|10371|10366|10361|10356|90
1671698700000|2022-12-22 08:45:00|10369.8|10364.8|10365.5|10360.5|10370.3|10365.3|10365|10360|63
1671699000000|2022-12-22 08:50:00|10365.3|10360.3|10366.3|10361.3|10368.3|10363.3|10364.5|10359.5|53
1671699300000|2022-12-22 08:55:00|10366|10361|10363.8|10358.8|10368.3|10363.3|10363.3|10358.3|26
1671699600000|2022-12-22 09:00:00|10364|10359|10363.2|10358.2|10366|10361|10360|10355|60
1671699900000|2022-12-22 09:05:00|10363|10358|10364.7|10359.7|10365.5|10360.5|10361.2|10356.2|28
1671700200000|2022-12-22 09:10:00|10364.5|10359.5|10365.2|10360.2|10366.7|10361.7|10363|10358|87
1671700500000|2022-12-22 09:15:00|10365.3|10360.3|10369.2|10364.2|10370.5|10365.5|10364.5|10359.5|32
1671700800000|2022-12-22 09:20:00|10369.3|10364.3|10370.7|10365.7|10371.5|10366.5|10367.3|10362.3|28
1671701100000|2022-12-22 09:25:00|10371|10366|10371|10366|10371.4|10366.4|10368.7|10363.7|28
1671701400000|2022-12-22 09:30:00|10370.7|10365.7|10367.7|10362.7|10372.5|10367.5|10367.2|10362.2|26
1671701700000|2022-12-22 09:35:00|10367.5|10362.5|10365|10360|10369.4|10364.4|10365|10360|4
1671702000000|2022-12-22 09:40:00|10365.2|10360.2|10361.5|10356.5|10365.2|10360.2|10358.2|10353.2|44
1671702300000|2022-12-22 09:45:00|10361.2|10356.2|10358.2|10353.2|10363|10358|10358.2|10353.2|61
1671702600000|2022-12-22 09:50:00|10358|10353|10356.2|10351.2|10358.5|10353.5|10355|10350|49
1671702900000|2022-12-22 09:55:00|10356|10351|10360.2|10355.2|10362|10357|10355.2|10350.2|56
1671703200000|2022-12-22 10:00:00|10360.4|10355.4|10360|10355|10361.2|10356.2|10357.2|10352.2|21
1671703500000|2022-12-22 10:05:00|10359.7|10354.7|10362.2|10357.2|10363|10358|10354.2|10349.2|58
1671703800000|2022-12-22 10:10:00|10362.5|10357.5|10365.2|10360.2|10365.4|10360.4|10361.2|10356.2|33
1671704100000|2022-12-22 10:15:00|10365.4|10360.4|10362.4|10357.4|10366.7|10361.7|10362.2|10357.2|46
1671704400000|2022-12-22 10:20:00|10362.2|10357.2|10367.2|10362.2|10367.4|10362.4|10360.2|10355.2|21
1671704700000|2022-12-22 10:25:00|10366.7|10361.7|10366.2|10361.2|10368.2|10363.2|10365.4|10360.4|39
1671705000000|2022-12-22 10:30:00|10366.5|10361.5|10364.2|10359.2|10367.7|10362.7|10362.4|10357.4|20
1671705300000|2022-12-22 10:35:00|10364.4|10359.4|10360.2|10355.2|10364.9|10359.9|10358.5|10353.5|29
1671705600000|2022-12-22 10:40:00|10360.4|10355.4|10371.7|10366.7|10371.7|10366.7|10359.7|10354.7|73
1671705900000|2022-12-22 10:45:00|10372|10367|10372.5|10367.5|10372.7|10367.7|10369|10364|75
1671706200000|2022-12-22 10:50:00|10372.7|10367.7|10374.7|10369.7|10375.5|10370.5|10372.5|10367.5|47
1671706500000|2022-12-22 10:55:00|10375|10370|10376|10371|10376.2|10371.2|10373.2|10368.2|33
1671706800000|2022-12-22 11:00:00|10375.7|10370.7|10376.7|10371.7|10379.2|10374.2|10374.7|10369.7|78
1671707100000|2022-12-22 11:05:00|10376.5|10371.5|10376|10371|10378.5|10373.5|10375.5|10370.5|23
1671707400000|2022-12-22 11:10:00|10375.7|10370.7|10380.7|10375.7|10381.5|10376.5|10375.2|10370.2|39
1671707700000|2022-12-22 11:15:00|10381.2|10376.2|10383.2|10378.2|10383.4|10378.4|10380.5|10375.5|24
1671708000000|2022-12-22 11:20:00|10383.7|10378.7|10381.2|10376.2|10384.2|10379.2|10379.5|10374.5|32
1671708300000|2022-12-22 11:25:00|10381.5|10376.5|10380.5|10375.5|10382.7|10377.7|10380.5|10375.5|28
1671708600000|2022-12-22 11:30:00|10380.2|10375.2|10381|10376|10381.2|10376.2|10379.2|10374.2|38
1671708900000|2022-12-22 11:35:00|10381.2|10376.2|10380.9|10375.9|10383.7|10378.7|10380.2|10375.2|24
1671709200000|2022-12-22 11:40:00|10380.7|10375.7|10384.2|10379.2|10384.9|10379.9|10380.7|10375.7|30
1671709500000|2022-12-22 11:45:00|10384.4|10379.4|10385.2|10380.2|10386.7|10381.7|10384.2|10379.2|45
1671709800000|2022-12-22 11:50:00|10385.4|10380.4|10389.2|10384.2|10389.2|10384.2|10384.2|10379.2|88
1671710100000|2022-12-22 11:55:00|10388.9|10383.9|10389.2|10384.2|10390.7|10385.7|10387.9|10382.9|45
1671710400000|2022-12-22 12:00:00|10389|10384|10388.5|10383.5|10390.2|10385.2|10387|10382|91
1671710700000|2022-12-22 12:05:00|10388.2|10383.2|10387.2|10382.2|10390.7|10385.7|10387.2|10382.2|30
1671711000000|2022-12-22 12:10:00|10387|10382|10388.4|10383.4|10389.6|10384.6|10386.2|10381.2|237
1671711300000|2022-12-22 12:15:00|10388.3|10383.3|10389.2|10384.2|10390.2|10385.2|10386.2|10381.2|119
1671711600000|2022-12-22 12:20:00|10388.9|10383.9|10386.2|10381.2|10389.9|10384.9|10385.7|10380.7|95
1671711900000|2022-12-22 12:25:00|10385.9|10380.9|10386.2|10381.2|10388.2|10383.2|10385.2|10380.2|36
1671712200000|2022-12-22 12:30:00|10386.4|10381.4|10386.7|10381.7|10388.4|10383.4|10385.9|10380.9|35
1671712500000|2022-12-22 12:35:00|10386.4|10381.4|10386.4|10381.4|10387.4|10382.4|10385.2|10380.2|95
1671712800000|2022-12-22 12:40:00|10387.1|10382.1|10386.6|10381.6|10389.6|10384.6|10385.6|10380.6|92
1671713100000|2022-12-22 12:45:00|10386.7|10381.7|10381.1|10376.1|10387.2|10382.2|10380.7|10375.7|42
1671713400000|2022-12-22 12:50:00|10381.2|10376.2|10381.1|10376.1|10383.2|10378.2|10380.6|10375.6|51
1671713700000|2022-12-22 12:55:00|10381.2|10376.2|10376.4|10371.4|10381.4|10376.4|10374.7|10369.7|99
1671714000000|2022-12-22 13:00:00|10376.1|10371.1|10377.4|10372.4|10380.2|10375.2|10375.9|10370.9|47
1671714300000|2022-12-22 13:05:00|10377.2|10372.2|10378.1|10373.1|10380.4|10375.4|10376.2|10371.2|36
1671714600000|2022-12-22 13:10:00|10378.4|10373.4|10379.1|10374.1|10380.1|10375.1|10377.9|10372.9|39
1671714900000|2022-12-22 13:15:00|10378.9|10373.9|10375.6|10370.6|10380.1|10375.1|10375.6|10370.6|35
1671715200000|2022-12-22 13:20:00|10375.4|10370.4|10378.4|10373.4|10380.9|10375.9|10374.6|10369.6|74
1671715500000|2022-12-22 13:25:00|10378.1|10373.1|10378.6|10373.6|10378.8|10373.8|10375.4|10370.4|38
1671715800000|2022-12-22 13:30:00|10378.8|10373.8|10397.1|10392.1|10397.1|10392.1|10378.8|10373.8|344
1671716100000|2022-12-22 13:35:00|10397.4|10392.4|10401.4|10396.4|10405.8|10400.8|10396.6|10391.6|338
1671716400000|2022-12-22 13:40:00|10401.3|10396.3|10398.1|10393.1|10402.1|10397.1|10396.6|10391.6|189
1671716700000|2022-12-22 13:45:00|10398.4|10393.4|10399.7|10394.7|10403.3|10398.3|10396.4|10391.4|281
1671717000000|2022-12-22 13:50:00|10399.2|10394.2|10401.9|10396.9|10405.1|10400.1|10395.9|10390.9|196
1671717300000|2022-12-22 13:55:00|10402.1|10397.1|10400.6|10395.6|10402.6|10397.6|10398.2|10393.2|105
1671717600000|2022-12-22 14:00:00|10400.9|10395.9|10396.1|10391.1|10408.1|10403.1|10395.7|10390.7|158
1671717900000|2022-12-22 14:05:00|10395.9|10390.9|10395.1|10390.1|10398.6|10393.6|10392.7|10387.7|168
1671718200000|2022-12-22 14:10:00|10394.9|10389.9|10395.9|10390.9|10397.6|10392.6|10393.6|10388.6|92
1671718500000|2022-12-22 14:15:00|10396.1|10391.1|10401.1|10396.1|10401.1|10396.1|10394.7|10389.7|90
1671718800000|2022-12-22 14:20:00|10401.3|10396.3|10403.1|10398.1|10404.1|10399.1|10397.6|10392.6|44
1671719100000|2022-12-22 14:25:00|10403.4|10398.4|10412.1|10407.1|10412.6|10407.6|10401.4|10396.4|204
1671719400000|2022-12-22 14:30:00|10411.7|10406.7|10424.4|10419.4|10425.6|10420.6|10411.4|10406.4|388
1671719700000|2022-12-22 14:35:00|10424.6|10419.6|10418.4|10413.4|10425.5|10420.5|10414.8|10409.8|310
1671720000000|2022-12-22 14:40:00|10418.6|10413.6|10417.6|10412.6|10422.6|10417.6|10417.1|10412.1|211
1671720300000|2022-12-22 14:45:00|10417.7|10412.7|10408.2|10403.2|10421.1|10416.1|10407.9|10402.9|278
1671720600000|2022-12-22 14:50:00|10408.4|10403.4|10412.9|10407.9|10413.4|10408.4|10408.4|10403.4|131
1671720900000|2022-12-22 14:55:00|10413.1|10408.1|10403.1|10398.1|10413.1|10408.1|10402.6|10397.6|168
1671721200000|2022-12-22 15:00:00|10402.9|10397.9|10402.6|10397.6|10404.6|10399.6|10399.6|10394.6|164
1671721500000|2022-12-22 15:05:00|10402.9|10397.9|10413.1|10408.1|10414.3|10409.3|10402.4|10397.4|268
1671721800000|2022-12-22 15:10:00|10413.4|10408.4|10408.4|10403.4|10414.4|10409.4|10407.6|10402.6|186
1671722100000|2022-12-22 15:15:00|10408.6|10403.6|10407.1|10402.1|10410.6|10405.6|10403.6|10398.6|128
1671722400000|2022-12-22 15:20:00|10407.4|10402.4|10414.4|10409.4|10415.6|10410.6|10406.1|10401.1|121
1671722700000|2022-12-22 15:25:00|10414.2|10409.2|10414.4|10409.4|10416.6|10411.6|10412|10407|100
1671723000000|2022-12-22 15:30:00|10414.6|10409.6|10413.6|10408.6|10417.6|10412.6|10412.9|10407.9|158
1671723300000|2022-12-22 15:35:00|10413.1|10408.1|10413.1|10408.1|10417.4|10412.4|10411.4|10406.4|85
1671723600000|2022-12-22 15:40:00|10413.4|10408.4|10411.6|10406.6|10418.1|10413.1|10409.4|10404.4|103
1671723900000|2022-12-22 15:45:00|10411.9|10406.9|10411.6|10406.6|10415.9|10410.9|10409.6|10404.6|96
1671724200000|2022-12-22 15:50:00|10411.9|10406.9|10408.6|10403.6|10412.6|10407.6|10406.9|10401.9|90
1671724500000|2022-12-22 15:55:00|10408.2|10403.2|10407.8|10402.8|10411.6|10406.6|10405.6|10400.6|136
1671724800000|2022-12-22 16:00:00|10407.6|10402.6|10403.1|10398.1|10410.1|10405.1|10403.1|10398.1|89
1671725100000|2022-12-22 16:05:00|10403.4|10398.4|10406.4|10401.4|10408.4|10403.4|10403.1|10398.1|33
1671725400000|2022-12-22 16:10:00|10406.1|10401.1|10408.9|10403.9|10410.1|10405.1|10404.6|10399.6|65
1671725700000|2022-12-22 16:15:00|10409.1|10404.1|10413.4|10408.4|10413.6|10408.6|10407.4|10402.4|90
1671726000000|2022-12-22 16:20:00|10413.6|10408.6|10412.6|10407.6|10414.4|10409.4|10411.1|10406.1|35
1671726300000|2022-12-22 16:25:00|10412.1|10407.1|10413.1|10408.1|10414.1|10409.1|10409.4|10404.4|74
1671726600000|2022-12-22 16:30:00|10413.6|10408.6|10414.9|10409.9|10414.9|10409.9|10409.6|10404.6|75
1671726900000|2022-12-22 16:35:00|10414.8|10409.8|10416.6|10411.6|10416.6|10411.6|10413.3|10408.3|64
1671727200000|2022-12-22 16:40:00|10416.9|10411.9|10415.1|10410.1|10418.1|10413.1|10413.6|10408.6|64
1671727500000|2022-12-22 16:45:00|10414.6|10409.6|10416.6|10411.6|10417.1|10412.1|10414.1|10409.1|91
1671727800000|2022-12-22 16:50:00|10416.8|10411.8|10416.6|10411.6|10419.6|10414.6|10416.1|10411.1|66
1671728100000|2022-12-22 16:55:00|10416.8|10411.8|10417.1|10412.1|10417.8|10412.8|10415.3|10410.3|46
1671728400000|2022-12-22 17:00:00|10417.3|10412.3|10420.1|10415.1|10420.3|10415.3|10417.1|10412.1|76
1671728700000|2022-12-22 17:05:00|10420.3|10415.3|10419.8|10414.8|10421.1|10416.1|10419.6|10414.6|74
1671729000000|2022-12-22 17:10:00|10420.1|10415.1|10422.6|10417.6|10423.6|10418.6|10420.1|10415.1|62
1671729300000|2022-12-22 17:15:00|10422.8|10417.8|10421.1|10416.1|10423.6|10418.6|10420.3|10415.3|36
1671729600000|2022-12-22 17:20:00|10421.3|10416.3|10420.6|10415.6|10422.8|10417.8|10420.1|10415.1|52
1671729900000|2022-12-22 17:25:00|10420.1|10415.1|10421.6|10416.6|10422.6|10417.6|10419.6|10414.6|51
1671730200000|2022-12-22 17:30:00|10422|10417|10423.3|10418.3|10423.8|10418.8|10421.6|10416.6|55
1671730500000|2022-12-22 17:35:00|10423.1|10418.1|10423.6|10418.6|10423.6|10418.6|10420.3|10415.3|69
1671730800000|2022-12-22 17:40:00|10423.3|10418.3|10420.6|10415.6|10423.8|10418.8|10420.6|10415.6|25
1671731100000|2022-12-22 17:45:00|10420.1|10415.1|10419.6|10414.6|10421.1|10416.1|10419.6|10414.6|59
1671731400000|2022-12-22 17:50:00|10419.3|10414.3|10418.8|10413.8|10420.3|10415.3|10417.6|10412.6|35
1671731700000|2022-12-22 17:55:00|10419.1|10414.1|10421.8|10416.8|10422.1|10417.1|10418.6|10413.6|56
1671732000000|2022-12-22 18:00:00|10422.1|10417.1|10424.1|10419.1|10425.5|10420.5|10422.1|10417.1|81
1671732300000|2022-12-22 18:05:00|10423.8|10418.8|10423.1|10418.1|10424.5|10419.5|10422.1|10417.1|26
1671732600000|2022-12-22 18:10:00|10423.3|10418.3|10419.6|10414.6|10423.6|10418.6|10419.6|10414.6|118
1671732900000|2022-12-22 18:15:00|10420.1|10415.1|10419.1|10414.1|10420.3|10415.3|10418.6|10413.6|137
1671733200000|2022-12-22 18:20:00|10419.3|10414.3|10422.6|10417.6|10422.8|10417.8|10419.1|10414.1|36
1671733500000|2022-12-22 18:25:00|10422.8|10417.8|10426.3|10421.3|10428.3|10423.3|10422.6|10417.6|107
1671733800000|2022-12-22 18:30:00|10426.1|10421.1|10427.6|10422.6|10428.3|10423.3|10425.6|10420.6|41
1671734100000|2022-12-22 18:35:00|10427.3|10422.3|10425.8|10420.8|10428.3|10423.3|10425.1|10420.1|54
1671734400000|2022-12-22 18:40:00|10425.6|10420.6|10424.3|10419.3|10426.1|10421.1|10423.9|10418.9|42
1671734700000|2022-12-22 18:45:00|10424.1|10419.1|10427.6|10422.6|10428.3|10423.3|10423.8|10418.8|58
1671735000000|2022-12-22 18:50:00|10428.3|10423.3|10426.3|10421.3|10429.6|10424.6|10426.1|10421.1|52
1671735300000|2022-12-22 18:55:00|10426.1|10421.1|10426.1|10421.1|10427.6|10422.6|10425.6|10420.6|31
1671735600000|2022-12-22 19:00:00|10425.8|10420.8|10428.1|10423.1|10428.6|10423.6|10424.1|10419.1|70
1671735900000|2022-12-22 19:05:00|10427.8|10422.8|10426.6|10421.6|10428.8|10423.8|10425.3|10420.3|40
1671736200000|2022-12-22 19:10:00|10426.8|10421.8|10421.8|10416.8|10426.8|10421.8|10420.3|10415.3|55
1671736500000|2022-12-22 19:15:00|10422.1|10417.1|10424.6|10419.6|10425.1|10420.1|10421.3|10416.3|35
1671736800000|2022-12-22 19:20:00|10424.3|10419.3|10425.1|10420.1|10426.6|10421.6|10423.6|10418.6|37
1671737100000|2022-12-22 19:25:00|10425.3|10420.3|10427.8|10422.8|10429.3|10424.3|10424.6|10419.6|94
1671737400000|2022-12-22 19:30:00|10428.1|10423.1|10427.1|10422.1|10429.6|10424.6|10424.8|10419.8|45
1671737700000|2022-12-22 19:35:00|10426.8|10421.8|10428.3|10423.3|10430.1|10425.1|10425.8|10420.8|47
1671738000000|2022-12-22 19:40:00|10428.1|10423.1|10426.8|10421.8|10429.3|10424.3|10426.6|10421.6|41
1671738300000|2022-12-22 19:45:00|10426.6|10421.6|10424.3|10419.3|10428.3|10423.3|10424.1|10419.1|33
1671738600000|2022-12-22 19:50:00|10424.1|10419.1|10415.3|10410.3|10425.1|10420.1|10415|10410|132
1671738900000|2022-12-22 19:55:00|10415.5|10410.5|10414.5|10409.5|10415.8|10410.8|10410.6|10405.6|427
1671739200000|2022-12-22 20:00:00|10414.3|10409.3|10413.6|10408.6|10416|10411|10412.5|10407.5|60
1671739500000|2022-12-22 20:05:00|10413.8|10408.8|10413.1|10408.1|10415.8|10410.8|10412.5|10407.5|36
1671739800000|2022-12-22 20:10:00|10412.8|10407.8|10415.3|10410.3|10416.5|10411.5|10412.8|10407.8|59
1671740100000|2022-12-22 20:15:00|10415.5|10410.5|10408.6|10403.6|10415.6|10410.6|10407.1|10402.1|49
1671740400000|2022-12-22 20:20:00|10408.1|10403.1|10407.1|10402.1|10409.5|10404.5|10404.9|10399.9|44
1671740700000|2022-12-22 20:25:00|10407.3|10402.3|10407.1|10402.1|10408.6|10403.6|10405.4|10400.4|32
1671741000000|2022-12-22 20:30:00|10406.9|10401.9|10408.3|10403.3|10409.3|10404.3|10406.1|10401.1|34
1671741300000|2022-12-22 20:35:00|10408.1|10403.1|10408.3|10403.3|10410|10405|10407.6|10402.6|80
1671741600000|2022-12-22 20:40:00|10408.6|10403.6|10409.8|10404.8|10411.3|10406.3|10408.1|10403.1|33
1671741900000|2022-12-22 20:45:00|10409.6|10404.6|10408.1|10403.1|10410.6|10405.6|10408.1|10403.1|38
1671742200000|2022-12-22 20:50:00|10407.8|10402.8|10407.1|10402.1|10410.6|10405.6|10406.6|10401.6|117
1671742500000|2022-12-22 20:55:00|10407.3|10402.3|10407.6|10402.6|10408.8|10403.8|10405.6|10400.6|142
1671742800000|2022-12-22 21:00:00|10407.8|10402.8|10409.3|10404.3|10409.3|10404.3|10405.6|10400.6|37
1671743100000|2022-12-22 21:05:00|10409.5|10404.5|10410.3|10405.3|10410.5|10405.5|10409.3|10404.3|33
1671743400000|2022-12-22 21:10:00|10410.1|10405.1|10411.1|10406.1|10411.3|10406.3|10409.3|10404.3|3
1671743700000|2022-12-22 21:15:00|10411.3|10406.3|10411.8|10406.8|10412|10407|10410.3|10405.3|43
1671744000000|2022-12-22 21:20:00|10411.6|10406.6|10411.8|10406.8|10412|10407|10410.8|10405.8|2
1671744300000|2022-12-22 21:25:00|10411.6|10406.6|10411.3|10406.3|10412.8|10407.8|10410.6|10405.6|7
1671744600000|2022-12-22 21:30:00|10411.1|10406.1|10412.5|10407.5|10412.5|10407.5|10411.1|10406.1|11
1671744900000|2022-12-22 21:35:00|10412.3|10407.3|10410.8|10405.8|10412.5|10407.5|10410.5|10405.5|10
1671745200000|2022-12-22 21:40:00|10410.5|10405.5|10410.8|10405.8|10411.5|10406.5|10409.8|10404.8|2
1671745500000|2022-12-22 21:45:00|10410.5|10405.5|10410.8|10405.8|10410.8|10405.8|10409.8|10404.8|3
1671745800000|2022-12-22 21:50:00|10410.5|10405.5|10408.3|10403.3|10411|10406|10408.1|10403.1|0
1671746100000|2022-12-22 21:55:00|10408.6|10403.6|10409.4|10402.4|10410.6|10405|10406.6|10401.6|51
1671757200000|2022-12-23 01:00:00|10418.2|10413.2|10419.7|10414.7|10421.9|10416.9|10416.2|10411.2|81
1671757500000|2022-12-23 01:05:00|10419.5|10414.5|10417.2|10412.2|10420.9|10415.9|10416.7|10411.7|45
1671757800000|2022-12-23 01:10:00|10417.4|10412.4|10415.2|10410.2|10418|10413|10414.7|10409.7|94
1671758100000|2022-12-23 01:15:00|10415.4|10410.4|10414.2|10409.2|10416.7|10411.7|10413.4|10408.4|23
1671758400000|2022-12-23 01:20:00|10414.4|10409.4|10415.5|10410.5|10416.2|10411.2|10413.4|10408.4|12
1671758700000|2022-12-23 01:25:00|10415.4|10410.4|10413.2|10408.2|10415.4|10410.4|10411.7|10406.7|10
1671759000000|2022-12-23 01:30:00|10413|10408|10412.2|10407.2|10414.2|10409.2|10410.9|10405.9|11
1671759300000|2022-12-23 01:35:00|10411.9|10406.9|10414.2|10409.2|10416.2|10411.2|10410.4|10405.4|22
1671759600000|2022-12-23 01:40:00|10414.4|10409.4|10412.7|10407.7|10415.4|10410.4|10411.2|10406.2|18
1671759900000|2022-12-23 01:45:00|10412.4|10407.4|10410.2|10405.2|10412.4|10407.4|10409.7|10404.7|19
1671760200000|2022-12-23 01:50:00|10409.9|10404.9|10411.2|10406.2|10411.7|10406.7|10408.7|10403.7|14
1671760500000|2022-12-23 01:55:00|10410.9|10405.9|10408.9|10403.9|10411.2|10406.2|10407.7|10402.7|13
1671760800000|2022-12-23 02:00:00|10408.7|10403.7|10407.9|10402.9|10408.9|10403.9|10406.4|10401.4|25
1671761100000|2022-12-23 02:05:00|10407.7|10402.7|10405.7|10400.7|10408.4|10403.4|10405.7|10400.7|8
1671761400000|2022-12-23 02:10:00|10406.2|10401.2|10409.2|10404.2|10409.7|10404.7|10406.2|10401.2|24
1671761700000|2022-12-23 02:15:00|10408.9|10403.9|10407.7|10402.7|10408.9|10403.9|10406.4|10401.4|5
1671762000000|2022-12-23 02:20:00|10407.9|10402.9|10406.4|10401.4|10407.9|10402.9|10404.5|10399.5|3
1671762300000|2022-12-23 02:25:00|10406.2|10401.2|10404.2|10399.2|10406.6|10401.6|10404|10399|53
1671762600000|2022-12-23 02:30:00|10404.5|10399.5|10400.8|10395.8|10404.5|10399.5|10400.8|10395.8|32
1671762900000|2022-12-23 02:35:00|10401|10396|10403.2|10398.2|10404.5|10399.5|10401|10396|14
1671763200000|2022-12-23 02:40:00|10403.5|10398.5|10402.3|10397.3|10404.2|10399.2|10401.8|10396.8|12
1671763500000|2022-12-23 02:45:00|10402|10397|10402.8|10397.8|10403.5|10398.5|10401|10396|33
1671763800000|2022-12-23 02:50:00|10403|10398|10402.8|10397.8|10404|10399|10402|10397|16
1671764100000|2022-12-23 02:55:00|10403|10398|10405.2|10400.2|10405.4|10400.4|10402.5|10397.5|16
1671764400000|2022-12-23 03:00:00|10404.9|10399.9|10404.4|10399.4|10406.2|10401.2|10404|10399|17
1671764700000|2022-12-23 03:05:00|10404.2|10399.2|10402.3|10397.3|10404.4|10399.4|10402.3|10397.3|8
1671765000000|2022-12-23 03:10:00|10402.2|10397.2|10404|10399|10405.2|10400.2|10401.5|10396.5|5
1671765300000|2022-12-23 03:15:00|10403.7|10398.7|10405.2|10400.2|10405.2|10400.2|10403|10398|7
1671765600000|2022-12-23 03:20:00|10404.9|10399.9|10402.2|10397.2|10405.4|10400.4|10402|10397|5
1671765900000|2022-12-23 03:25:00|10402|10397|10402.7|10397.7|10403.2|10398.2|10401.8|10396.8|5
1671766200000|2022-12-23 03:30:00|10402.5|10397.5|10404.7|10399.7|10406.4|10401.4|10402.3|10397.3|10
1671766500000|2022-12-23 03:35:00|10404.9|10399.9|10404.7|10399.7|10405.9|10400.9|10404.2|10399.2|1
1671766800000|2022-12-23 03:40:00|10404.5|10399.5|10405.2|10400.2|10405.4|10400.4|10404.4|10399.4|3
1671767100000|2022-12-23 03:45:00|10404.9|10399.9|10403|10398|10404.9|10399.9|10402.7|10397.7|8
1671767400000|2022-12-23 03:50:00|10403.2|10398.2|10404.2|10399.2|10405.2|10400.2|10403|10398|4
1671767700000|2022-12-23 03:55:00|10404.4|10399.4|10404.7|10399.7|10404.9|10399.9|10403.5|10398.5|2
1671768000000|2022-12-23 04:00:00|10404.4|10399.4|10404.7|10399.7|10404.9|10399.9|10403.2|10398.2|2
1671768300000|2022-12-23 04:05:00|10404.4|10399.4|10403.7|10398.7|10404.7|10399.7|10403.2|10398.2|3
1671768600000|2022-12-23 04:10:00|10403.5|10398.5|10402.7|10397.7|10403.7|10398.7|10402.2|10397.2|16
1671768900000|2022-12-23 04:15:00|10403|10398|10403.2|10398.2|10403.7|10398.7|10402.2|10397.2|2
1671769200000|2022-12-23 04:20:00|10403|10398|10402.7|10397.7|10403.7|10398.7|10402.2|10397.2|4
1671769500000|2022-12-23 04:25:00|10402.5|10397.5|10402.7|10397.7|10403.2|10398.2|10401.7|10396.7|0
1671769800000|2022-12-23 04:30:00|10402.5|10397.5|10402.7|10397.7|10403|10398|10401.5|10396.5|3
1671770100000|2022-12-23 04:35:00|10402.5|10397.5|10404.9|10399.9|10404.9|10399.9|10402.5|10397.5|6
1671770400000|2022-12-23 04:40:00|10405.1|10400.1|10404.4|10399.4|10405.1|10400.1|10403.7|10398.7|5
1671770700000|2022-12-23 04:45:00|10404.2|10399.2|10405.6|10400.6|10405.9|10400.9|10403.7|10398.7|12
1671771000000|2022-12-23 04:50:00|10405.9|10400.9|10407.9|10402.9|10408.4|10403.4|10405.6|10400.6|8
1671771300000|2022-12-23 04:55:00|10407.6|10402.6|10407.6|10402.6|10409.1|10404.1|10407.4|10402.4|4
1671771600000|2022-12-23 05:00:00|10407.4|10402.4|10408.6|10403.6|10408.9|10403.9|10406.9|10401.9|11
1671771900000|2022-12-23 05:05:00|10409.1|10404.1|10407.9|10402.9|10409.1|10404.1|10407.1|10402.1|7
1671772200000|2022-12-23 05:10:00|10408.1|10403.1|10409.1|10404.1|10409.1|10404.1|10407.1|10402.1|4
1671772500000|2022-12-23 05:15:00|10408.9|10403.9|10407.9|10402.9|10409.1|10404.1|10407.1|10402.1|5
1671772800000|2022-12-23 05:20:00|10407.6|10402.6|10408.1|10403.1|10408.4|10403.4|10406.1|10401.1|5
1671773100000|2022-12-23 05:25:00|10408.3|10403.3|10406.4|10401.4|10408.4|10403.4|10406.1|10401.1|3
1671773400000|2022-12-23 05:30:00|10406.6|10401.6|10407.6|10402.6|10408.3|10403.3|10406.1|10401.1|6
1671773700000|2022-12-23 05:35:00|10407.4|10402.4|10408.4|10403.4|10408.6|10403.6|10406.9|10401.9|2
1671774000000|2022-12-23 05:40:00|10408.1|10403.1|10404.9|10399.9|10408.4|10403.4|10404.9|10399.9|2
1671774300000|2022-12-23 05:45:00|10405.1|10400.1|10407.4|10402.4|10407.4|10402.4|10404.7|10399.7|3
1671774600000|2022-12-23 05:50:00|10407.1|10402.1|10406.4|10401.4|10407.4|10402.4|10405.4|10400.4|4
1671774900000|2022-12-23 05:55:00|10406.1|10401.1|10409.1|10404.1|10409.8|10404.8|10406.1|10401.1|13
1671775200000|2022-12-23 06:00:00|10409.3|10404.3|10407.1|10402.1|10409.9|10404.9|10407.1|10402.1|21
1671775500000|2022-12-23 06:05:00|10406.9|10401.9|10407.1|10402.1|10407.4|10402.4|10405.4|10400.4|8
1671775800000|2022-12-23 06:10:00|10407.4|10402.4|10409.1|10404.1|10409.3|10404.3|10407.1|10402.1|5
1671776100000|2022-12-23 06:15:00|10408.9|10403.9|10409.6|10404.6|10409.9|10404.9|10408.1|10403.1|4
1671776400000|2022-12-23 06:20:00|10409.9|10404.9|10410.1|10405.1|10411.1|10406.1|10409.1|10404.1|12
1671776700000|2022-12-23 06:25:00|10409.9|10404.9|10408.6|10403.6|10410.1|10405.1|10406.3|10401.3|35
1671777000000|2022-12-23 06:30:00|10408.4|10403.4|10407.1|10402.1|10408.6|10403.6|10406.9|10401.9|15
1671777300000|2022-12-23 06:35:00|10406.9|10401.9|10407.8|10402.8|10408.1|10403.1|10406.1|10401.1|15
1671777600000|2022-12-23 06:40:00|10407.6|10402.6|10404.6|10399.6|10407.8|10402.8|10404.6|10399.6|6
1671777900000|2022-12-23 06:45:00|10404.4|10399.4|10404.6|10399.6|10405.4|10400.4|10404.1|10399.1|4
1671778200000|2022-12-23 06:50:00|10404.4|10399.4|10404.4|10399.4|10404.6|10399.6|10403.2|10398.2|23
1671778500000|2022-12-23 06:55:00|10404.1|10399.1|10407.1|10402.1|10407.1|10402.1|10403.9|10398.9|17
1671778800000|2022-12-23 07:00:00|10407.3|10402.3|10401.5|10396.5|10407.8|10402.8|10401.5|10396.5|31
1671779100000|2022-12-23 07:05:00|10401.7|10396.7|10396.8|10391.8|10402.4|10397.4|10396.3|10391.3|65
1671779400000|2022-12-23 07:10:00|10396.6|10391.6|10399.8|10394.8|10399.8|10394.8|10396.6|10391.6|16
1671779700000|2022-12-23 07:15:00|10399.6|10394.6|10401.1|10396.1|10402.3|10397.3|10398.8|10393.8|31
1671780000000|2022-12-23 07:20:00|10400.8|10395.8|10400.3|10395.3|10401.3|10396.3|10399.1|10394.1|7
1671780300000|2022-12-23 07:25:00|10400.6|10395.6|10399.3|10394.3|10401.3|10396.3|10397.1|10392.1|36
1671780600000|2022-12-23 07:30:00|10399.1|10394.1|10398.1|10393.1|10401.1|10396.1|10397.3|10392.3|36
1671780900000|2022-12-23 07:35:00|10397.8|10392.8|10394.3|10389.3|10398.3|10393.3|10394.3|10389.3|44
1671781200000|2022-12-23 07:40:00|10393.8|10388.8|10391.1|10386.1|10394.8|10389.8|10389.3|10384.3|79
1671781500000|2022-12-23 07:45:00|10390.8|10385.8|10390.3|10385.3|10391.8|10386.8|10388.6|10383.6|64
1671781800000|2022-12-23 07:50:00|10390.1|10385.1|10389.1|10384.1|10392.6|10387.6|10387.8|10382.8|44
1671782100000|2022-12-23 07:55:00|10389.3|10384.3|10388.8|10383.8|10389.8|10384.8|10386.3|10381.3|36
1671782400000|2022-12-23 08:00:00|10389.1|10384.1|10389.1|10384.1|10392.3|10387.3|10388.3|10383.3|72
1671782700000|2022-12-23 08:05:00|10388.8|10383.8|10396.1|10391.1|10397.1|10392.1|10388.8|10383.8|47
1671783000000|2022-12-23 08:10:00|10396.3|10391.3|10397.8|10392.8|10399.6|10394.6|10395.3|10390.3|44
1671783300000|2022-12-23 08:15:00|10397.6|10392.6|10400.6|10395.6|10401.3|10396.3|10397.6|10392.6|24
1671783600000|2022-12-23 08:20:00|10400.3|10395.3|10401.8|10396.8|10403.1|10398.1|10400.3|10395.3|22
1671783900000|2022-12-23 08:25:00|10401.6|10396.6|10407.3|10402.3|10408.1|10403.1|10401.3|10396.3|126
1671784200000|2022-12-23 08:30:00|10407.6|10402.6|10407.3|10402.3|10410.1|10405.1|10406.8|10401.8|24
1671784500000|2022-12-23 08:35:00|10407.1|10402.1|10404.1|10399.1|10408|10403|10403.3|10398.3|23
1671784800000|2022-12-23 08:40:00|10403.8|10398.8|10403.4|10398.4|10404.8|10399.8|10401.1|10396.1|19
1671785100000|2022-12-23 08:45:00|10403.3|10398.3|10406.6|10401.6|10407.3|10402.3|10403.1|10398.1|11
1671785400000|2022-12-23 08:50:00|10406.3|10401.3|10403.3|10398.3|10406.6|10401.6|10402.8|10397.8|26
1671785700000|2022-12-23 08:55:00|10403.1|10398.1|10404.1|10399.1|10404.5|10399.5|10399.8|10394.8|29
1671786000000|2022-12-23 09:00:00|10403.8|10398.8|10407.1|10402.1|10407.3|10402.3|10403|10398|11
1671786300000|2022-12-23 09:05:00|10406.8|10401.8|10406.8|10401.8|10410.1|10405.1|10404.3|10399.3|31
1671786600000|2022-12-23 09:10:00|10407.1|10402.1|10405|10400|10408.1|10403.1|10403.8|10398.8|28
1671786900000|2022-12-23 09:15:00|10405.3|10400.3|10405.3|10400.3|10407|10402|10402.6|10397.6|19
1671787200000|2022-12-23 09:20:00|10405.1|10400.1|10404.3|10399.3|10405.8|10400.8|10403.3|10398.3|13
1671787500000|2022-12-23 09:25:00|10404.5|10399.5|10405.3|10400.3|10407.3|10402.3|10402.8|10397.8|22
1671787800000|2022-12-23 09:30:00|10405.5|10400.5|10406.8|10401.8|10408.8|10403.8|10405.3|10400.3|31
1671788100000|2022-12-23 09:35:00|10407|10402|10400.8|10395.8|10407.1|10402.1|10400.8|10395.8|37
1671788400000|2022-12-23 09:40:00|10400.6|10395.6|10402.1|10397.1|10404.3|10399.3|10400.6|10395.6|16
1671788700000|2022-12-23 09:45:00|10401.8|10396.8|10399.6|10394.6|10402.3|10397.3|10399.3|10394.3|24
1671789000000|2022-12-23 09:50:00|10399.5|10394.5|10399.3|10394.3|10400|10395|10397.3|10392.3|40
1671789300000|2022-12-23 09:55:00|10399.5|10394.5|10399.3|10394.3|10401.3|10396.3|10398.8|10393.8|17
1671789600000|2022-12-23 10:00:00|10399.5|10394.5|10401.6|10396.6|10401.8|10396.8|10397.5|10392.5|52
1671789900000|2022-12-23 10:05:00|10401.1|10396.1|10399.6|10394.6|10403.3|10398.3|10398.9|10393.9|75
1671790200000|2022-12-23 10:10:00|10399.9|10394.9|10398.2|10393.2|10400.6|10395.6|10397.9|10392.9|19
1671790500000|2022-12-23 10:15:00|10397.9|10392.9|10395|10390|10397.9|10392.9|10395|10390|41
1671790800000|2022-12-23 10:20:00|10394.8|10389.8|10395.3|10390.3|10399.5|10394.5|10393.3|10388.3|62
1671791100000|2022-12-23 10:25:00|10395.1|10390.1|10393.3|10388.3|10395.5|10390.5|10392.3|10387.3|26
1671791400000|2022-12-23 10:30:00|10393|10388|10391.3|10386.3|10394.1|10389.1|10389.5|10384.5|40
1671791700000|2022-12-23 10:35:00|10391|10386|10394.8|10389.8|10395.3|10390.3|10390.8|10385.8|25
1671792000000|2022-12-23 10:40:00|10395|10390|10393.3|10388.3|10395.5|10390.5|10393|10388|25
1671792300000|2022-12-23 10:45:00|10393|10388|10393.3|10388.3|10396|10391|10389.8|10384.8|60
1671792600000|2022-12-23 10:50:00|10393.5|10388.5|10393.5|10388.5|10394.8|10389.8|10392|10387|26
1671792900000|2022-12-23 10:55:00|10393.8|10388.8|10391.5|10386.5|10394.3|10389.3|10391.3|10386.3|11
1671793200000|2022-12-23 11:00:00|10391.3|10386.3|10390.3|10385.3|10391.8|10386.8|10389.8|10384.8|41
1671793500000|2022-12-23 11:05:00|10390.5|10385.5|10393|10388|10394.3|10389.3|10389.8|10384.8|22
1671793800000|2022-12-23 11:10:00|10392.8|10387.8|10390.5|10385.5|10393.3|10388.3|10390.3|10385.3|14
1671794100000|2022-12-23 11:15:00|10390.3|10385.3|10391.8|10386.8|10393.3|10388.3|10388.8|10383.8|50
1671794400000|2022-12-23 11:20:00|10392|10387|10389|10384|10392.8|10387.8|10388.3|10383.3|50
1671794700000|2022-12-23 11:25:00|10389.2|10384.2|10390.3|10385.3|10390.8|10385.8|10387.3|10382.3|22
1671795000000|2022-12-23 11:30:00|10389.8|10384.8|10394|10389|10395|10390|10389.8|10384.8|50
1671795300000|2022-12-23 11:35:00|10394.3|10389.3|10396.3|10391.3|10396.5|10391.5|10393.3|10388.3|25
1671795600000|2022-12-23 11:40:00|10395.8|10390.8|10397|10392|10397.5|10392.5|10394|10389|45
1671795900000|2022-12-23 11:45:00|10396.8|10391.8|10395.8|10390.8|10398|10393|10395.3|10390.3|48
1671796200000|2022-12-23 11:50:00|10396|10391|10397.5|10392.5|10397.8|10392.8|10395.3|10390.3|17
1671796500000|2022-12-23 11:55:00|10397.3|10392.3|10397.3|10392.3|10401.3|10396.3|10397.3|10392.3|38
1671796800000|2022-12-23 12:00:00|10397.5|10392.5|10398|10393|10399.3|10394.3|10396.3|10391.3|32
1671797100000|2022-12-23 12:05:00|10397.8|10392.8|10399|10394|10400.3|10395.3|10397.8|10392.8|6
1671797400000|2022-12-23 12:10:00|10398.8|10393.8|10397.3|10392.3|10399|10394|10395.3|10390.3|22
1671797700000|2022-12-23 12:15:00|10397|10392|10394.8|10389.8|10397|10392|10393.8|10388.8|25
1671798000000|2022-12-23 12:20:00|10394.5|10389.5|10396.5|10391.5|10396.7|10391.7|10392.8|10387.8|67
1671798300000|2022-12-23 12:25:00|10396.7|10391.7|10399.7|10394.7|10400.7|10395.7|10396.5|10391.5|60
1671798600000|2022-12-23 12:30:00|10399.4|10394.4|10401.2|10396.2|10402.2|10397.2|10398.5|10393.5|27
1671798900000|2022-12-23 12:35:00|10401.5|10396.5|10402.2|10397.2|10404.2|10399.2|10401.2|10396.2|15
1671799200000|2022-12-23 12:40:00|10402.5|10397.5|10403.2|10398.2|10405.2|10400.2|10402|10397|24
1671799500000|2022-12-23 12:45:00|10403|10398|10401.2|10396.2|10403.7|10398.7|10400|10395|25
1671799800000|2022-12-23 12:50:00|10401|10396|10399.5|10394.5|10401.7|10396.7|10399.2|10394.2|21
1671800100000|2022-12-23 12:55:00|10399.7|10394.7|10393.5|10388.5|10400|10395|10391.3|10386.3|91
1671800400000|2022-12-23 13:00:00|10393.2|10388.2|10389.2|10384.2|10394.7|10389.7|10389.2|10384.2|107
1671800700000|2022-12-23 13:05:00|10389.5|10384.5|10392.2|10387.2|10393.2|10388.2|10388.5|10383.5|39
1671801000000|2022-12-23 13:10:00|10392.5|10387.5|10390.7|10385.7|10393.7|10388.7|10389.9|10384.9|56
1671801300000|2022-12-23 13:15:00|10390.5|10385.5|10394.5|10389.5|10395|10390|10388.7|10383.7|46
1671801600000|2022-12-23 13:20:00|10394.3|10389.3|10393.7|10388.7|10397.2|10392.2|10393.2|10388.2|70
1671801900000|2022-12-23 13:25:00|10394|10389|10399.4|10394.4|10399.4|10394.4|10393.1|10388.1|26
1671802200000|2022-12-23 13:30:00|10398.1|10393.1|10409.2|10404.2|10417.4|10412.4|10388.1|10383.1|424
1671802500000|2022-12-23 13:35:00|10409.5|10404.5|10390.7|10385.7|10413.2|10408.2|10384.2|10379.2|311
1671802800000|2022-12-23 13:40:00|10390.9|10385.9|10386.3|10381.3|10397.4|10392.4|10381.8|10376.8|373
1671803100000|2022-12-23 13:45:00|10386.2|10381.2|10395.2|10390.2|10396.2|10391.2|10383.7|10378.7|272
1671803400000|2022-12-23 13:50:00|10395.5|10390.5|10401.9|10396.9|10405.9|10400.9|10391.3|10386.3|223
1671803700000|2022-12-23 13:55:00|10402.2|10397.2|10405.7|10400.7|10408.9|10403.9|10402.2|10397.2|264
1671804000000|2022-12-23 14:00:00|10405.4|10400.4|10404.2|10399.2|10406|10401|10399.2|10394.2|148
1671804300000|2022-12-23 14:05:00|10404|10399|10403.7|10398.7|10406.7|10401.7|10398.9|10393.9|112
1671804600000|2022-12-23 14:10:00|10403.5|10398.5|10407.7|10402.7|10411.7|10406.7|10402.7|10397.7|340
1671804900000|2022-12-23 14:15:00|10407.4|10402.4|10411.9|10406.9|10413.2|10408.2|10405.2|10400.2|148
1671805200000|2022-12-23 14:20:00|10411.7|10406.7|10413.7|10408.7|10416.4|10411.4|10410.2|10405.2|263
1671805500000|2022-12-23 14:25:00|10414|10409|10411.2|10406.2|10414.7|10409.7|10408.2|10403.2|79
1671805800000|2022-12-23 14:30:00|10410.9|10405.9|10414.2|10409.2|10415.2|10410.2|10406.4|10401.4|219
1671806100000|2022-12-23 14:35:00|10413.9|10408.9|10422.2|10417.2|10422.2|10417.2|10412.2|10407.2|199
1671806400000|2022-12-23 14:40:00|10421.9|10416.9|10414.7|10409.7|10424.2|10419.2|10412.7|10407.7|350
1671806700000|2022-12-23 14:45:00|10415.2|10410.2|10413.9|10408.9|10418.2|10413.2|10412.7|10407.7|189
1671807000000|2022-12-23 14:50:00|10413.7|10408.7|10413.7|10408.7|10415.2|10410.2|10411|10406|88
1671807300000|2022-12-23 14:55:00|10413.5|10408.5|10410.7|10405.7|10416.7|10411.7|10407|10402|121
1671807600000|2022-12-23 15:00:00|10410.6|10405.6|10408.9|10403.9|10410.7|10405.7|10399.2|10394.2|327
1671807900000|2022-12-23 15:05:00|10409|10404|10405|10400|10412.4|10407.4|10401.8|10396.8|259
1671808200000|2022-12-23 15:10:00|10405.2|10400.2|10403.3|10398.3|10406.7|10401.7|10400.8|10395.8|102
1671808500000|2022-12-23 15:15:00|10403|10398|10399.9|10394.9|10405.2|10400.2|10397|10392|185
1671808800000|2022-12-23 15:20:00|10399.6|10394.6|10398.9|10393.9|10402.8|10397.8|10397.5|10392.5|70
1671809100000|2022-12-23 15:25:00|10399.1|10394.1|10399.6|10394.6|10402.3|10397.3|10398.4|10393.4|86
1671809400000|2022-12-23 15:30:00|10399.9|10394.9|10394.2|10389.2|10399.9|10394.9|10389.2|10384.2|180
1671809700000|2022-12-23 15:35:00|10394.4|10389.4|10390.2|10385.2|10395.2|10390.2|10386.2|10381.2|243
1671810000000|2022-12-23 15:40:00|10390|10385|10394.7|10389.7|10395.4|10390.4|10390|10385|133
1671810300000|2022-12-23 15:45:00|10394.9|10389.9|10398.9|10393.9|10399.2|10394.2|10394.2|10389.2|156
1671810600000|2022-12-23 15:50:00|10398.7|10393.7|10404.7|10399.7|10406.2|10401.2|10398.7|10393.7|106
1671810900000|2022-12-23 15:55:00|10405.2|10400.2|10402.2|10397.2|10406.2|10401.2|10400.4|10395.4|88
1671811200000|2022-12-23 16:00:00|10402.4|10397.4|10404.6|10399.6|10406.7|10401.7|10400.5|10395.5|127
1671811500000|2022-12-23 16:05:00|10404.7|10399.7|10402.4|10397.4|10405.9|10400.9|10402.4|10397.4|58
1671811800000|2022-12-23 16:10:00|10402.2|10397.2|10397.2|10392.2|10402.2|10397.2|10394.9|10389.9|94
1671812100000|2022-12-23 16:15:00|10396.7|10391.7|10395.7|10390.7|10399.9|10394.9|10395.2|10390.2|103
1671812400000|2022-12-23 16:20:00|10395.9|10390.9|10396.2|10391.2|10397.7|10392.7|10393.9|10388.9|63
1671812700000|2022-12-23 16:25:00|10396.4|10391.4|10398.4|10393.4|10399.4|10394.4|10395.7|10390.7|76
1671813000000|2022-12-23 16:30:00|10398.2|10393.2|10400.7|10395.7|10401.2|10396.2|10396.7|10391.7|49
1671813300000|2022-12-23 16:35:00|10400.4|10395.4|10395.4|10390.4|10400.4|10395.4|10394.2|10389.2|28
1671813600000|2022-12-23 16:40:00|10395.6|10390.6|10396.2|10391.2|10396.7|10391.7|10394.2|10389.2|47
1671813900000|2022-12-23 16:45:00|10396.4|10391.4|10393.9|10388.9|10396.7|10391.7|10393.4|10388.4|27
1671814200000|2022-12-23 16:50:00|10393.7|10388.7|10396.9|10391.9|10396.9|10391.9|10393.4|10388.4|27
1671814500000|2022-12-23 16:55:00|10396.7|10391.7|10398.2|10393.2|10398.4|10393.4|10394.7|10389.7|35
1671814800000|2022-12-23 17:00:00|10398.4|10393.4|10397.2|10392.2|10398.7|10393.7|10396.2|10391.2|33
1671815100000|2022-12-23 17:05:00|10396.9|10391.9|10394.9|10389.9|10397.7|10392.7|10394.7|10389.7|20
1671815400000|2022-12-23 17:10:00|10395.1|10390.1|10393.7|10388.7|10396.7|10391.7|10393.2|10388.2|38
1671815700000|2022-12-23 17:15:00|10393.2|10388.2|10395.4|10390.4|10395.7|10390.7|10393.2|10388.2|34
1671816000000|2022-12-23 17:20:00|10395.2|10390.2|10393.2|10388.2|10395.7|10390.7|10392.2|10387.2|28
1671816300000|2022-12-23 17:25:00|10393.4|10388.4|10393.4|10388.4|10395.7|10390.7|10391.9|10386.9|23
1671816600000|2022-12-23 17:30:00|10393.2|10388.2|10393.7|10388.7|10394.7|10389.7|10392.2|10387.2|39
1671816900000|2022-12-23 17:35:00|10393.4|10388.4|10391.4|10386.4|10393.4|10388.4|10388.2|10383.2|60
1671817200000|2022-12-23 17:40:00|10391.2|10386.2|10396.2|10391.2|10396.6|10391.6|10390.9|10385.9|29
1671817500000|2022-12-23 17:45:00|10395.9|10390.9|10396.9|10391.9|10397.2|10392.2|10393.4|10388.4|33
1671817800000|2022-12-23 17:50:00|10397.2|10392.2|10398.7|10393.7|10399.9|10394.9|10396.4|10391.4|27
1671818100000|2022-12-23 17:55:00|10398.4|10393.4|10398.7|10393.7|10399.6|10394.6|10397.6|10392.6|38
1671818400000|2022-12-23 18:00:00|10398.9|10393.9|10401.7|10396.7|10402.6|10397.6|10397.4|10392.4|43
1671818700000|2022-12-23 18:05:00|10401.6|10396.6|10399.1|10394.1|10401.9|10396.9|10398.4|10393.4|28
1671819000000|2022-12-23 18:10:00|10398.9|10393.9|10402.2|10397.2|10402.6|10397.6|10398.6|10393.6|16
1671819300000|2022-12-23 18:15:00|10402.1|10397.1|10401.6|10396.6|10402.6|10397.6|10400.1|10395.1|36
1671819600000|2022-12-23 18:20:00|10401.4|10396.4|10404.9|10399.9|10405.1|10400.1|10400.6|10395.6|30
1671819900000|2022-12-23 18:25:00|10404.7|10399.7|10403.1|10398.1|10406.6|10401.6|10402.2|10397.2|37
1671820200000|2022-12-23 18:30:00|10403.2|10398.2|10403.6|10398.6|10404.4|10399.4|10402.6|10397.6|46
1671820500000|2022-12-23 18:35:00|10403.9|10398.9|10403.2|10398.2|10404.4|10399.4|10402.7|10397.7|22
1671820800000|2022-12-23 18:40:00|10403.4|10398.4|10408.4|10403.4|10409.9|10404.9|10403.4|10398.4|57
1671821100000|2022-12-23 18:45:00|10408.9|10403.9|10408.6|10403.6|10412.6|10407.6|10408.4|10403.4|66
1671821400000|2022-12-23 18:50:00|10408.7|10403.7|10407.7|10402.7|10410.4|10405.4|10407.7|10402.7|25
1671821700000|2022-12-23 18:55:00|10407.9|10402.9|10409.2|10404.2|10409.7|10404.7|10407.4|10402.4|21
1671822000000|2022-12-23 19:00:00|10409.7|10404.7|10408.9|10403.9|10412.7|10407.7|10408.4|10403.4|53
1671822300000|2022-12-23 19:05:00|10409.1|10404.1|10408.4|10403.4|10409.7|10404.7|10407.4|10402.4|31
1671822600000|2022-12-23 19:10:00|10408.7|10403.7|10407.7|10402.7|10408.9|10403.9|10406.2|10401.2|19
1671822900000|2022-12-23 19:15:00|10407.9|10402.9|10407.7|10402.7|10408.2|10403.2|10405.7|10400.7|30
1671823200000|2022-12-23 19:20:00|10407.6|10402.6|10408.7|10403.7|10409.6|10404.6|10406.7|10401.7|24
1671823500000|2022-12-23 19:25:00|10408.6|10403.6|10407.6|10402.6|10409.1|10404.1|10407.2|10402.2|26
1671823800000|2022-12-23 19:30:00|10407.7|10402.7|10408.2|10403.2|10409.2|10404.2|10407.4|10402.4|53
1671824100000|2022-12-23 19:35:00|10407.9|10402.9|10407.1|10402.1|10408.4|10403.4|10406.9|10401.9|12
1671824400000|2022-12-23 19:40:00|10407.2|10402.2|10407.2|10402.2|10408.7|10403.7|10406.7|10401.7|47
1671824700000|2022-12-23 19:45:00|10407.6|10402.6|10404.9|10399.9|10408.2|10403.2|10404.7|10399.7|30
1671825000000|2022-12-23 19:50:00|10404.7|10399.7|10402.6|10397.6|10405.1|10400.1|10401.7|10396.7|51
1671825300000|2022-12-23 19:55:00|10402.7|10397.7|10401.4|10396.4|10403.2|10398.2|10399.7|10394.7|90
1671825600000|2022-12-23 20:00:00|10401.6|10396.6|10400.6|10395.6|10403.2|10398.2|10399.7|10394.7|50
1671825900000|2022-12-23 20:05:00|10400.7|10395.7|10400.1|10395.1|10402.2|10397.2|10399.9|10394.9|13
1671826200000|2022-12-23 20:10:00|10400.2|10395.2|10402.2|10397.2|10403.4|10398.4|10399.4|10394.4|8
1671826500000|2022-12-23 20:15:00|10402.4|10397.4|10401.6|10396.6|10402.9|10397.9|10401.4|10396.4|10
1671826800000|2022-12-23 20:20:00|10401.7|10396.7|10401.7|10396.7|10402.6|10397.6|10400.6|10395.6|9
1671827100000|2022-12-23 20:25:00|10401.6|10396.6|10404.4|10399.4|10404.4|10399.4|10401.6|10396.6|26
1671827400000|2022-12-23 20:30:00|10404.6|10399.6|10404.2|10399.2|10405.4|10400.4|10403.2|10398.2|21
1671827700000|2022-12-23 20:35:00|10404.1|10399.1|10405.1|10400.1|10406.1|10401.1|10403.7|10398.7|3
1671828000000|2022-12-23 20:40:00|10405.4|10400.4|10404.9|10399.9|10405.6|10400.6|10404.1|10399.1|5
1671828300000|2022-12-23 20:45:00|10405.1|10400.1|10402.4|10397.4|10405.2|10400.2|10402.1|10397.1|18
1671828600000|2022-12-23 20:50:00|10402.6|10397.6|10401.7|10396.7|10404.6|10399.6|10401.6|10396.6|44
1671828900000|2022-12-23 20:55:00|10401.9|10396.9|10402.1|10397.1|10402.9|10397.9|10400.7|10395.7|50
1671829200000|2022-12-23 21:00:00|10402.4|10397.4|10398.9|10393.9|10402.4|10397.4|10398.7|10393.7|20
1671829500000|2022-12-23 21:05:00|10399.1|10394.1|10400.4|10395.4|10400.6|10395.6|10398.9|10393.9|2
1671829800000|2022-12-23 21:10:00|10400.1|10395.1|10399.6|10394.6|10400.1|10395.1|10398.9|10393.9|11
1671830100000|2022-12-23 21:15:00|10399.9|10394.9|10401.9|10396.9|10402.1|10397.1|10399.6|10394.6|3
1671830400000|2022-12-23 21:20:00|10402.1|10397.1|10401.4|10396.4|10402.2|10397.2|10401.2|10396.2|3
1671830700000|2022-12-23 21:25:00|10401.2|10396.2|10402.4|10397.4|10402.9|10397.9|10401.2|10396.2|49
1671831000000|2022-12-23 21:30:00|10402.6|10397.6|10402.6|10397.6|10402.9|10397.9|10401.9|10396.9|2
1671831300000|2022-12-23 21:35:00|10402.7|10397.7|10403.9|10398.9|10403.9|10398.9|10401.9|10396.9|20
1671831600000|2022-12-23 21:40:00|10404.2|10399.2|10404.7|10399.7|10405.1|10400.1|10404.2|10399.2|2
1671831900000|2022-12-23 21:45:00|10404.6|10399.6|10402.2|10397.2|10405.4|10400.4|10401.4|10396.4|12
1671832200000|2022-12-23 21:50:00|10402.4|10397.4|10401.1|10396.1|10403.2|10398.2|10401.1|10396.1|6
1671832500000|2022-12-23 21:55:00|10401.6|10396.6|10404.1|10395.1|10404.4|10399.4|10401.6|10394.8|8
1672102800000|2022-12-27 01:00:00|10379.9|10374.9|10379.5|10374.5|10380.9|10375.9|10379.2|10374.2|78
1672103100000|2022-12-27 01:05:00|10379.2|10374.2|10374.2|10369.2|10379.2|10374.2|10374.2|10369.2|40
1672103400000|2022-12-27 01:10:00|10374.5|10369.5|10373.8|10368.8|10375.7|10370.7|10373.3|10368.3|53
1672103700000|2022-12-27 01:15:00|10373.3|10368.3|10374.5|10369.5|10374.8|10369.8|10373|10368|42
1672104000000|2022-12-27 01:20:00|10374.8|10369.8|10377.5|10372.5|10377.8|10372.8|10374.3|10369.3|37
1672104300000|2022-12-27 01:25:00|10377.3|10372.3|10375.8|10370.8|10378.8|10373.8|10374.8|10369.8|32
1672104600000|2022-12-27 01:30:00|10375.5|10370.5|10379.5|10374.5|10379.7|10374.7|10375.3|10370.3|48
1672104900000|2022-12-27 01:35:00|10379.3|10374.3|10380.7|10375.7|10380.7|10375.7|10379.2|10374.2|60
1672105200000|2022-12-27 01:40:00|10381.2|10376.2|10378.5|10373.5|10382.7|10377.7|10378.2|10373.2|42
1672105500000|2022-12-27 01:45:00|10378.3|10373.3|10375.5|10370.5|10379.2|10374.2|10374.7|10369.7|20
1672105800000|2022-12-27 01:50:00|10375.3|10370.3|10371|10366|10376.7|10371.7|10370.8|10365.8|43
1672106100000|2022-12-27 01:55:00|10370.8|10365.8|10369.5|10364.5|10371.2|10366.2|10368.5|10363.5|30
1672106400000|2022-12-27 02:00:00|10369.7|10364.7|10366.5|10361.5|10370.7|10365.7|10365.3|10360.3|59
1672106700000|2022-12-27 02:05:00|10366.7|10361.7|10365.2|10360.2|10368.5|10363.5|10363.7|10358.7|70
1672107000000|2022-12-27 02:10:00|10365|10360|10371.8|10366.8|10371.8|10366.8|10365|10360|55
1672107300000|2022-12-27 02:15:00|10371.7|10366.7|10373.3|10368.3|10373.7|10368.7|10370.7|10365.7|29
1672107600000|2022-12-27 02:20:00|10373.2|10368.2|10375.5|10370.5|10376.2|10371.2|10371.7|10366.7|22
1672107900000|2022-12-27 02:25:00|10375.7|10370.7|10374|10369|10376|10371|10373.5|10368.5|28
1672108200000|2022-12-27 02:30:00|10373.7|10368.7|10374|10369|10375.5|10370.5|10373|10368|23
1672108500000|2022-12-27 02:35:00|10374.2|10369.2|10374|10369|10376.2|10371.2|10372.7|10367.7|10
1672108800000|2022-12-27 02:40:00|10373.8|10368.8|10371.8|10366.8|10374|10369|10371.7|10366.7|7
1672109100000|2022-12-27 02:45:00|10371.7|10366.7|10371.8|10366.8|10373.2|10368.2|10371.2|10366.2|24
1672109400000|2022-12-27 02:50:00|10371.7|10366.7|10370.8|10365.8|10373|10368|10370.7|10365.7|13
1672109700000|2022-12-27 02:55:00|10370.7|10365.7|10372.7|10367.7|10373.2|10368.2|10370.7|10365.7|8
1672110000000|2022-12-27 03:00:00|10372.5|10367.5|10375.2|10370.2|10375.5|10370.5|10372.2|10367.2|27
1672110300000|2022-12-27 03:05:00|10375|10370|10378.7|10373.7|10378.7|10373.7|10375|10370|15
1672110600000|2022-12-27 03:10:00|10378.5|10373.5|10379.5|10374.5|10379.5|10374.5|10376|10371|12
1672110900000|2022-12-27 03:15:00|10379.2|10374.2|10379.5|10374.5|10380.2|10375.2|10378.5|10373.5|13
1672111200000|2022-12-27 03:20:00|10379.2|10374.2|10378|10373|10380|10375|10377.7|10372.7|10
1672111500000|2022-12-27 03:25:00|10378.2|10373.2|10380.2|10375.2|10380.2|10375.2|10377.7|10372.7|13
1672111800000|2022-12-27 03:30:00|10380|10375|10382.7|10377.7|10382.9|10377.9|10379.2|10374.2|16
1672112100000|2022-12-27 03:35:00|10382.5|10377.5|10382|10377|10383.5|10378.5|10381.7|10376.7|13
1672112400000|2022-12-27 03:40:00|10381.7|10376.7|10380.2|10375.2|10382.2|10377.2|10379.7|10374.7|13
1672112700000|2022-12-27 03:45:00|10380|10375|10381.5|10376.5|10381.7|10376.7|10379.7|10374.7|14
1672113000000|2022-12-27 03:50:00|10381.7|10376.7|10379.7|10374.7|10381.7|10376.7|10379.7|10374.7|6
1672113300000|2022-12-27 03:55:00|10379.9|10374.9|10380.7|10375.7|10381|10376|10379.2|10374.2|7
1672113600000|2022-12-27 04:00:00|10381|10376|10379.5|10374.5|10381.7|10376.7|10379|10374|5
1672113900000|2022-12-27 04:05:00|10379.2|10374.2|10379.5|10374.5|10380.7|10375.7|10378.7|10373.7|8
1672114200000|2022-12-27 04:10:00|10379.2|10374.2|10378.5|10373.5|10379.5|10374.5|10377.7|10372.7|4
1672114500000|2022-12-27 04:15:00|10378.7|10373.7|10378|10373|10379.7|10374.7|10377.5|10372.5|12
1672114800000|2022-12-27 04:20:00|10378.2|10373.2|10378.9|10373.9|10379.2|10374.2|10377.7|10372.7|13
1672115100000|2022-12-27 04:25:00|10379.2|10374.2|10377.4|10372.4|10379.2|10374.2|10376.7|10371.7|11
1672115400000|2022-12-27 04:30:00|10377.7|10372.7|10377.7|10372.7|10378.7|10373.7|10377.2|10372.2|8
1672115700000|2022-12-27 04:35:00|10377.4|10372.4|10377.7|10372.7|10378.7|10373.7|10377.2|10372.2|3
1672116000000|2022-12-27 04:40:00|10377.9|10372.9|10379.2|10374.2|10379.7|10374.7|10377.9|10372.9|6
1672116300000|2022-12-27 04:45:00|10379.4|10374.4|10377.9|10372.9|10379.4|10374.4|10377.2|10372.2|4
1672116600000|2022-12-27 04:50:00|10377.7|10372.7|10376.4|10371.4|10377.9|10372.9|10376.4|10371.4|2
1672116900000|2022-12-27 04:55:00|10376.7|10371.7|10375.4|10370.4|10376.7|10371.7|10375.2|10370.2|5
1672117200000|2022-12-27 05:00:00|10375.2|10370.2|10374.9|10369.9|10376.4|10371.4|10374.2|10369.2|11
1672117500000|2022-12-27 05:05:00|10375.2|10370.2|10377.4|10372.4|10377.4|10372.4|10374.7|10369.7|5
1672117800000|2022-12-27 05:10:00|10377.2|10372.2|10375.2|10370.2|10377.2|10372.2|10375.2|10370.2|2
1672118100000|2022-12-27 05:15:00|10374.7|10369.7|10372.2|10367.2|10374.7|10369.7|10371.7|10366.7|18
1672118400000|2022-12-27 05:20:00|10372.4|10367.4|10373.4|10368.4|10374.2|10369.2|10372.4|10367.4|14
1672118700000|2022-12-27 05:25:00|10373.7|10368.7|10374.4|10369.4|10374.9|10369.9|10373.2|10368.2|2
1672119000000|2022-12-27 05:30:00|10374.7|10369.7|10373.9|10368.9|10375.6|10370.6|10373.7|10368.7|18
1672119300000|2022-12-27 05:35:00|10373.7|10368.7|10372.2|10367.2|10373.9|10368.9|10371.9|10366.9|13
1672119600000|2022-12-27 05:40:00|10371.9|10366.9|10370.2|10365.2|10371.9|10366.9|10370.2|10365.2|15
1672119900000|2022-12-27 05:45:00|10370.1|10365.1|10369.2|10364.2|10370.1|10365.1|10367.9|10362.9|36
1672120200000|2022-12-27 05:50:00|10369.4|10364.4|10368.7|10363.7|10370.4|10365.4|10368.2|10363.2|1
1672120500000|2022-12-27 05:55:00|10368.9|10363.9|10367.9|10362.9|10368.9|10363.9|10366.7|10361.7|11
1672120800000|2022-12-27 06:00:00|10368.1|10363.1|10365.4|10360.4|10368.1|10363.1|10364.7|10359.7|32
1672121100000|2022-12-27 06:05:00|10365.7|10360.7|10366.6|10361.6|10366.6|10361.6|10363.2|10358.2|68
1672121400000|2022-12-27 06:10:00|10366.7|10361.7|10368.9|10363.9|10369.9|10364.9|10366.7|10361.7|56
1672121700000|2022-12-27 06:15:00|10369.2|10364.2|10368.9|10363.9|10369.9|10364.9|10367.7|10362.7|35
1672122000000|2022-12-27 06:20:00|10369.2|10364.2|10367.4|10362.4|10369.2|10364.2|10366.4|10361.4|13
1672122300000|2022-12-27 06:25:00|10367.2|10362.2|10369.9|10364.9|10370.4|10365.4|10367.2|10362.2|19
1672122600000|2022-12-27 06:30:00|10370.2|10365.2|10367.1|10362.1|10370.2|10365.2|10366.4|10361.4|15
1672122900000|2022-12-27 06:35:00|10367.2|10362.2|10366.9|10361.9|10368.7|10363.7|10366.7|10361.7|3
1672123200000|2022-12-27 06:40:00|10367.2|10362.2|10365.2|10360.2|10367.4|10362.4|10364.2|10359.2|32
1672123500000|2022-12-27 06:45:00|10365.4|10360.4|10361.2|10356.2|10365.7|10360.7|10360.7|10355.7|46
1672123800000|2022-12-27 06:50:00|10360.9|10355.9|10359.9|10354.9|10362.4|10357.4|10359.9|10354.9|18
1672124100000|2022-12-27 06:55:00|10360.1|10355.1|10360.4|10355.4|10360.9|10355.9|10359.2|10354.2|13
1672124400000|2022-12-27 07:00:00|10360.2|10355.2|10359.9|10354.9|10360.9|10355.9|10357.7|10352.7|53
1672124700000|2022-12-27 07:05:00|10360.1|10355.1|10359.9|10354.9|10361.4|10356.4|10359.2|10354.2|28
1672125000000|2022-12-27 07:10:00|10359.7|10354.7|10365.1|10360.1|10365.1|10360.1|10359.4|10354.4|27
1672125300000|2022-12-27 07:15:00|10364.9|10359.9|10362.4|10357.4|10367.9|10362.9|10361.1|10356.1|58
1672125600000|2022-12-27 07:20:00|10362.6|10357.6|10362.2|10357.2|10363.1|10358.1|10360.6|10355.6|19
1672125900000|2022-12-27 07:25:00|10362.1|10357.1|10361.9|10356.9|10363.4|10358.4|10360.9|10355.9|13
1672126200000|2022-12-27 07:30:00|10361.7|10356.7|10361.1|10356.1|10362.1|10357.1|10360.1|10355.1|22
1672126500000|2022-12-27 07:35:00|10361.4|10356.4|10365.1|10360.1|10365.1|10360.1|10361.1|10356.1|10
1672126800000|2022-12-27 07:40:00|10364.6|10359.6|10365.9|10360.9|10366.6|10361.6|10363.6|10358.6|26
1672127100000|2022-12-27 07:45:00|10365.7|10360.7|10366.6|10361.6|10367.7|10362.7|10365.4|10360.4|32
1672127400000|2022-12-27 07:50:00|10366.9|10361.9|10366.9|10361.9|10367.9|10362.9|10365.9|10360.9|20
1672127700000|2022-12-27 07:55:00|10367.1|10362.1|10373.7|10368.7|10375.1|10370.1|10366.2|10361.2|85
1672128000000|2022-12-27 08:00:00|10373.6|10368.6|10378.6|10373.6|10380.4|10375.4|10373.1|10368.1|121
1672128300000|2022-12-27 08:05:00|10378.9|10373.9|10377.9|10372.9|10379.1|10374.1|10373.7|10368.7|61
1672128600000|2022-12-27 08:10:00|10378.1|10373.1|10375.9|10370.9|10379.2|10374.2|10374.7|10369.7|24
1672128900000|2022-12-27 08:15:00|10375.7|10370.7|10375.4|10370.4|10376.1|10371.1|10372.7|10367.7|35
1672129200000|2022-12-27 08:20:00|10375.2|10370.2|10372.2|10367.2|10375.6|10370.6|10369.6|10364.6|60
1672129500000|2022-12-27 08:25:00|10372.1|10367.1|10370.4|10365.4|10373.1|10368.1|10368.6|10363.6|29
1672129800000|2022-12-27 08:30:00|10370.6|10365.6|10374.6|10369.6|10375.1|10370.1|10370.4|10365.4|26
1672130100000|2022-12-27 08:35:00|10374.7|10369.7|10380.6|10375.6|10380.6|10375.6|10374.7|10369.7|43
1672130400000|2022-12-27 08:40:00|10380.8|10375.8|10376.4|10371.4|10381.1|10376.1|10375.4|10370.4|25
1672130700000|2022-12-27 08:45:00|10376.6|10371.6|10374.1|10369.1|10376.8|10371.8|10372.4|10367.4|24
1672131000000|2022-12-27 08:50:00|10374.4|10369.4|10374.4|10369.4|10375.4|10370.4|10372.1|10367.1|14
1672131300000|2022-12-27 08:55:00|10374.1|10369.1|10373.6|10368.6|10374.9|10369.9|10371.9|10366.9|16
1672131600000|2022-12-27 09:00:00|10373.4|10368.4|10373.1|10368.1|10374.1|10369.1|10370.7|10365.7|23
1672131900000|2022-12-27 09:05:00|10372.9|10367.9|10372.6|10367.6|10375.3|10370.3|10371.1|10366.1|32
1672132200000|2022-12-27 09:10:00|10372.9|10367.9|10374.7|10369.7|10375.6|10370.6|10370.6|10365.6|40
1672132500000|2022-12-27 09:15:00|10374.6|10369.6|10373.1|10368.1|10375.6|10370.6|10371.6|10366.6|30
1672132800000|2022-12-27 09:20:00|10372.9|10367.9|10375.6|10370.6|10376.6|10371.6|10372.4|10367.4|16
1672133100000|2022-12-27 09:25:00|10375.2|10370.2|10371.9|10366.9|10375.2|10370.2|10371.9|10366.9|100
1672133400000|2022-12-27 09:30:00|10372.1|10367.1|10370.4|10365.4|10372.6|10367.6|10369.1|10364.1|23
1672133700000|2022-12-27 09:35:00|10370.6|10365.6|10370.1|10365.1|10372.1|10367.1|10369.6|10364.6|14
1672134000000|2022-12-27 09:40:00|10370.3|10365.3|10370.9|10365.9|10371.6|10366.6|10369.9|10364.9|17
1672134300000|2022-12-27 09:45:00|10371.1|10366.1|10372.1|10367.1|10373.1|10368.1|10370.6|10365.6|12
1672134600000|2022-12-27 09:50:00|10371.9|10366.9|10372.6|10367.6|10373.6|10368.6|10371.4|10366.4|12
1672134900000|2022-12-27 09:55:00|10372.8|10367.8|10367.8|10362.8|10374.1|10369.1|10366.1|10361.1|39
1672135200000|2022-12-27 10:00:00|10368.1|10363.1|10373.8|10368.8|10375.6|10370.6|10368.1|10363.1|34
1672135500000|2022-12-27 10:05:00|10373.6|10368.6|10367.8|10362.8|10375.1|10370.1|10367.4|10362.4|41
1672135800000|2022-12-27 10:10:00|10368.1|10363.1|10366.8|10361.8|10369.1|10364.1|10366.8|10361.8|26
1672136100000|2022-12-27 10:15:00|10367.1|10362.1|10371.6|10366.6|10371.6|10366.6|10367.1|10362.1|22
1672136400000|2022-12-27 10:20:00|10371.4|10366.4|10372.1|10367.1|10372.6|10367.6|10369.6|10364.6|36
1672136700000|2022-12-27 10:25:00|10371.9|10366.9|10366.8|10361.8|10372.6|10367.6|10364.6|10359.6|95
1672137000000|2022-12-27 10:30:00|10366.9|10361.9|10367.3|10362.3|10368.1|10363.1|10365.4|10360.4|26
1672137300000|2022-12-27 10:35:00|10367.1|10362.1|10367.8|10362.8|10369.6|10364.6|10366.6|10361.6|25
1672137600000|2022-12-27 10:40:00|10367.6|10362.6|10368.3|10363.3|10369.1|10364.1|10367.3|10362.3|8
1672137900000|2022-12-27 10:45:00|10368.1|10363.1|10369.1|10364.1|10369.9|10364.9|10367.6|10362.6|23
1672138200000|2022-12-27 10:50:00|10369.4|10364.4|10367.1|10362.1|10369.6|10364.6|10366.6|10361.6|29
1672138500000|2022-12-27 10:55:00|10367.3|10362.3|10366.1|10361.1|10367.6|10362.6|10364.8|10359.8|27
1672138800000|2022-12-27 11:00:00|10365.9|10360.9|10366.4|10361.4|10367.9|10362.9|10364.1|10359.1|29
1672139100000|2022-12-27 11:05:00|10366.1|10361.1|10367.1|10362.1|10368.4|10363.4|10366.1|10361.1|12
1672139400000|2022-12-27 11:10:00|10367.4|10362.4|10369.8|10364.8|10370.1|10365.1|10367.2|10362.2|16
1672139700000|2022-12-27 11:15:00|10369.9|10364.9|10369.1|10364.1|10370.6|10365.6|10368.4|10363.4|14
1672140000000|2022-12-27 11:20:00|10368.8|10363.8|10366.1|10361.1|10369.1|10364.1|10365.6|10360.6|11
1672140300000|2022-12-27 11:25:00|10365.9|10360.9|10368.3|10363.3|10368.6|10363.6|10365.8|10360.8|9
1672140600000|2022-12-27 11:30:00|10368.6|10363.6|10371.6|10366.6|10371.6|10366.6|10368.1|10363.1|30
1672140900000|2022-12-27 11:35:00|10371.8|10366.8|10373.3|10368.3|10375.6|10370.6|10371.3|10366.3|47
1672141200000|2022-12-27 11:40:00|10373.1|10368.1|10374.6|10369.6|10375.6|10370.6|10372.1|10367.1|13
1672141500000|2022-12-27 11:45:00|10374.8|10369.8|10376.6|10371.6|10376.6|10371.6|10374.6|10369.6|13
1672141800000|2022-12-27 11:50:00|10377.1|10372.1|10377.1|10372.1|10378.4|10373.4|10376.3|10371.3|31
1672142100000|2022-12-27 11:55:00|10377.3|10372.3|10377.1|10372.1|10378.4|10373.4|10375.6|10370.6|12
1672142400000|2022-12-27 12:00:00|10377.3|10372.3|10376.6|10371.6|10378.1|10373.1|10374.3|10369.3|31
1672142700000|2022-12-27 12:05:00|10376.8|10371.8|10380.8|10375.8|10381.1|10376.1|10376.8|10371.8|49
1672143000000|2022-12-27 12:10:00|10381.1|10376.1|10380.1|10375.1|10381.1|10376.1|10379.3|10374.3|17
1672143300000|2022-12-27 12:15:00|10380.3|10375.3|10380.3|10375.3|10381.6|10376.6|10379.6|10374.6|31
1672143600000|2022-12-27 12:20:00|10380.6|10375.6|10379.8|10374.8|10380.6|10375.6|10379.1|10374.1|25
1672143900000|2022-12-27 12:25:00|10379.6|10374.6|10380.8|10375.8|10381.1|10376.1|10378.6|10373.6|25
1672144200000|2022-12-27 12:30:00|10380.6|10375.6|10379.8|10374.8|10381.6|10376.6|10379.6|10374.6|23
1672144500000|2022-12-27 12:35:00|10380.1|10375.1|10379.8|10374.8|10381.1|10376.1|10379|10374|26
1672144800000|2022-12-27 12:40:00|10379.6|10374.6|10382.6|10377.6|10383.3|10378.3|10379.1|10374.1|20
1672145100000|2022-12-27 12:45:00|10382.8|10377.8|10383.1|10378.1|10383.1|10378.1|10380.6|10375.6|25
1672145400000|2022-12-27 12:50:00|10383.3|10378.3|10388|10383|10388.8|10383.8|10382.6|10377.6|50
1672145700000|2022-12-27 12:55:00|10388.3|10383.3|10390.3|10385.3|10393|10388|10388.3|10383.3|127
1672146000000|2022-12-27 13:00:00|10390.1|10385.1|10394|10389|10396.3|10391.3|10390.1|10385.1|82
1672146300000|2022-12-27 13:05:00|10394.3|10389.3|10397.8|10392.8|10399.3|10394.3|10393.5|10388.5|64
1672146600000|2022-12-27 13:10:00|10398|10393|10398|10393|10401.1|10396.1|10396.8|10391.8|57
1672146900000|2022-12-27 13:15:00|10397.8|10392.8|10391.6|10386.6|10398|10393|10391.6|10386.6|73
1672147200000|2022-12-27 13:20:00|10392|10387|10393|10388|10394.5|10389.5|10391.5|10386.5|56
1672147500000|2022-12-27 13:25:00|10393.3|10388.3|10394.5|10389.5|10398.8|10393.8|10393|10388|60
1672147800000|2022-12-27 13:30:00|10394.8|10389.8|10393|10388|10398|10393|10392.5|10387.5|130
1672148100000|2022-12-27 13:35:00|10393.3|10388.3|10391|10386|10396.5|10391.5|10390.5|10385.5|63
1672148400000|2022-12-27 13:40:00|10391.1|10386.1|10391.1|10386.1|10392.3|10387.3|10389.1|10384.1|60
1672148700000|2022-12-27 13:45:00|10391|10386|10391|10386|10393.3|10388.3|10389|10384|123
1672149000000|2022-12-27 13:50:00|10391.3|10386.3|10395.3|10390.3|10395.3|10390.3|10390|10385|53
1672149300000|2022-12-27 13:55:00|10395.5|10390.5|10395.3|10390.3|10398|10393|10394.8|10389.8|103
1672149600000|2022-12-27 14:00:00|10395.5|10390.5|10399.5|10394.5|10399.5|10394.5|10395|10390|102
1672149900000|2022-12-27 14:05:00|10399.3|10394.3|10403.5|10398.5|10403.8|10398.8|10397.5|10392.5|109
1672150200000|2022-12-27 14:10:00|10403.7|10398.7|10406.5|10401.5|10407|10402|10401.8|10396.8|80
1672150500000|2022-12-27 14:15:00|10407|10402|10406.8|10401.8|10409.8|10404.8|10406|10401|85
1672150800000|2022-12-27 14:20:00|10406.5|10401.5|10405.8|10400.8|10407|10402|10403.5|10398.5|72
1672151100000|2022-12-27 14:25:00|10406|10401|10401.5|10396.5|10406.7|10401.7|10401.3|10396.3|155
1672151400000|2022-12-27 14:30:00|10401.3|10396.3|10400.2|10395.2|10404.3|10399.3|10399.5|10394.5|189
1672151700000|2022-12-27 14:35:00|10400|10395|10399|10394|10405|10400|10399|10394|140
1672152000000|2022-12-27 14:40:00|10399.2|10394.2|10394.5|10389.5|10399.8|10394.8|10392.8|10387.8|117
1672152300000|2022-12-27 14:45:00|10394.1|10389.1|10394.5|10389.5|10396.5|10391.5|10393.5|10388.5|92
1672152600000|2022-12-27 14:50:00|10394.1|10389.1|10394.3|10389.3|10395.5|10390.5|10393|10388|44
1672152900000|2022-12-27 14:55:00|10394.5|10389.5|10397.3|10392.3|10398|10393|10393.3|10388.3|87
1672153200000|2022-12-27 15:00:00|10397.5|10392.5|10392|10387|10399.2|10394.2|10391.8|10386.8|93
1672153500000|2022-12-27 15:05:00|10392.5|10387.5|10383|10378|10393.8|10388.8|10382.5|10377.5|194
1672153800000|2022-12-27 15:10:00|10382.7|10377.7|10385.5|10380.5|10386|10381|10381|10376|95
1672154100000|2022-12-27 15:15:00|10385.7|10380.7|10380.7|10375.7|10388|10383|10378.3|10373.3|96
1672154400000|2022-12-27 15:20:00|10380.5|10375.5|10374|10369|10381.5|10376.5|10372|10367|158
1672154700000|2022-12-27 15:25:00|10374.2|10369.2|10375.5|10370.5|10377.2|10372.2|10373.5|10368.5|47
1672155000000|2022-12-27 15:30:00|10375|10370|10372.7|10367.7|10378.5|10373.5|10372.5|10367.5|84
1672155300000|2022-12-27 15:35:00|10372.5|10367.5|10375|10370|10376.7|10371.7|10371.7|10366.7|87
1672155600000|2022-12-27 15:40:00|10374.8|10369.8|10375.5|10370.5|10377.5|10372.5|10373|10368|102
1672155900000|2022-12-27 15:45:00|10375.2|10370.2|10379.7|10374.7|10382.2|10377.2|10374.5|10369.5|114
1672156200000|2022-12-27 15:50:00|10379.5|10374.5|10382.2|10377.2|10384.7|10379.7|10379.5|10374.5|123
1672156500000|2022-12-27 15:55:00|10382.5|10377.5|10379.5|10374.5|10386|10381|10378.8|10373.8|103
1672156800000|2022-12-27 16:00:00|10379.7|10374.7|10381.2|10376.2|10381.7|10376.7|10378|10373|72
1672157100000|2022-12-27 16:05:00|10381.5|10376.5|10379.7|10374.7|10383.7|10378.7|10379.3|10374.3|131
1672157400000|2022-12-27 16:10:00|10380|10375|10383|10378|10383.2|10378.2|10379.7|10374.7|54
1672157700000|2022-12-27 16:15:00|10383.2|10378.2|10381.9|10376.9|10385.2|10380.2|10381.3|10376.3|31
1672158000000|2022-12-27 16:20:00|10382|10377|10378|10373|10383.9|10378.9|10378|10373|72
1672158300000|2022-12-27 16:25:00|10378.2|10373.2|10380.2|10375.2|10382|10377|10378.2|10373.2|40
1672158600000|2022-12-27 16:30:00|10380.5|10375.5|10382.5|10377.5|10382.9|10377.9|10378|10373|43
1672158900000|2022-12-27 16:35:00|10382.7|10377.7|10379|10374|10382.9|10377.9|10378|10373|66
1672159200000|2022-12-27 16:40:00|10379.2|10374.2|10377.7|10372.7|10380.5|10375.5|10376.2|10371.2|57
1672159500000|2022-12-27 16:45:00|10378|10373|10377|10372|10379.2|10374.2|10376.5|10371.5|38
1672159800000|2022-12-27 16:50:00|10376.8|10371.8|10376.5|10371.5|10376.8|10371.8|10373.8|10368.8|71
1672160100000|2022-12-27 16:55:00|10376.7|10371.7|10378.4|10373.4|10379|10374|10375.5|10370.5|41
1672160400000|2022-12-27 17:00:00|10378.5|10373.5|10378.7|10373.7|10381.2|10376.2|10378.3|10373.3|57
1672160700000|2022-12-27 17:05:00|10378.8|10373.8|10383.2|10378.2|10384|10379|10377.8|10372.8|27
1672161000000|2022-12-27 17:10:00|10383.3|10378.3|10382.3|10377.3|10383.7|10378.7|10380.3|10375.3|63
1672161300000|2022-12-27 17:15:00|10382.2|10377.2|10384.3|10379.3|10386.5|10381.5|10382.2|10377.2|36
1672161600000|2022-12-27 17:20:00|10384.5|10379.5|10386.5|10381.5|10386.7|10381.7|10384.3|10379.3|44
1672161900000|2022-12-27 17:25:00|10386.3|10381.3|10385.2|10380.2|10387.5|10382.5|10385|10380|48
1672162200000|2022-12-27 17:30:00|10385|10380|10390.8|10385.8|10392.2|10387.2|10384.3|10379.3|90
1672162500000|2022-12-27 17:35:00|10390.5|10385.5|10391.2|10386.2|10393.2|10388.2|10390.3|10385.3|55
1672162800000|2022-12-27 17:40:00|10391.7|10386.7|10392.2|10387.2|10393.2|10388.2|10390|10385|53
1672163100000|2022-12-27 17:45:00|10392|10387|10389.5|10384.5|10392.9|10387.9|10389|10384|36
1672163400000|2022-12-27 17:50:00|10389.7|10384.7|10390.2|10385.2|10390.7|10385.7|10388.7|10383.7|24
1672163700000|2022-12-27 17:55:00|10389.7|10384.7|10389.7|10384.7|10392.2|10387.2|10389.3|10384.3|60
1672164000000|2022-12-27 18:00:00|10389.8|10384.8|10387.6|10382.6|10391.2|10386.2|10387.3|10382.3|91
1672164300000|2022-12-27 18:05:00|10387.5|10382.5|10386.5|10381.5|10388.7|10383.7|10385.8|10380.8|81
1672164600000|2022-12-27 18:10:00|10386.3|10381.3|10387|10382|10387.8|10382.8|10386|10381|17
1672164900000|2022-12-27 18:15:00|10386.8|10381.8|10384.8|10379.8|10387.6|10382.6|10384.5|10379.5|37
1672165200000|2022-12-27 18:20:00|10385|10380|10386.7|10381.7|10387|10382|10384.8|10379.8|46
1672165500000|2022-12-27 18:25:00|10386.8|10381.8|10387.3|10382.3|10387.8|10382.8|10386.3|10381.3|65
1672165800000|2022-12-27 18:30:00|10387.5|10382.5|10384.8|10379.8|10388.5|10383.5|10384.3|10379.3|55
1672166100000|2022-12-27 18:35:00|10384.6|10379.6|10381.3|10376.3|10384.6|10379.6|10378|10373|74
1672166400000|2022-12-27 18:40:00|10381|10376|10381|10376|10383.3|10378.3|10380.8|10375.8|16
1672166700000|2022-12-27 18:45:00|10381.3|10376.3|10381|10376|10383.1|10378.1|10380.8|10375.8|14
1672167000000|2022-12-27 18:50:00|10380.9|10375.9|10383.3|10378.3|10384|10379|10380.9|10375.9|80
1672167300000|2022-12-27 18:55:00|10383.5|10378.5|10380.7|10375.7|10384.8|10379.8|10380.7|10375.7|35
1672167600000|2022-12-27 19:00:00|10380.8|10375.8|10376.7|10371.7|10381.8|10376.8|10375.8|10370.8|45
1672167900000|2022-12-27 19:05:00|10376.5|10371.5|10376.8|10371.8|10377.8|10372.8|10375.4|10370.4|33
1672168200000|2022-12-27 19:10:00|10376.5|10371.5|10379.3|10374.3|10379.8|10374.8|10376.3|10371.3|14
1672168500000|2022-12-27 19:15:00|10379|10374|10383.2|10378.2|10383.8|10378.8|10378.8|10373.8|35
1672168800000|2022-12-27 19:20:00|10383.3|10378.3|10384|10379|10384.5|10379.5|10383|10378|21
1672169100000|2022-12-27 19:25:00|10384.2|10379.2|10385.5|10380.5|10386|10381|10383.3|10378.3|39
1672169400000|2022-12-27 19:30:00|10385.7|10380.7|10385.8|10380.8|10387|10382|10385.3|10380.3|14
1672169700000|2022-12-27 19:35:00|10386|10381|10387.7|10382.7|10388.3|10383.3|10385|10380|33
1672170000000|2022-12-27 19:40:00|10387.8|10382.8|10390.3|10385.3|10391.3|10386.3|10387.3|10382.3|40
1672170300000|2022-12-27 19:45:00|10390|10385|10389.5|10384.5|10390.3|10385.3|10388|10383|29
1672170600000|2022-12-27 19:50:00|10389.7|10384.7|10387.5|10382.5|10389.7|10384.7|10386.7|10381.7|20
1672170900000|2022-12-27 19:55:00|10387.7|10382.7|10387.8|10382.8|10388.5|10383.5|10386.3|10381.3|156
1672171200000|2022-12-27 20:00:00|10388|10383|10384|10379|10388|10383|10383.5|10378.5|62
1672171500000|2022-12-27 20:05:00|10383.8|10378.8|10385.7|10380.7|10386.5|10381.5|10383.3|10378.3|12
1672171800000|2022-12-27 20:10:00|10385.8|10380.8|10387.5|10382.5|10388.7|10383.7|10385|10380|37
1672172100000|2022-12-27 20:15:00|10387.3|10382.3|10389|10384|10389|10384|10385.7|10380.7|11
1672172400000|2022-12-27 20:20:00|10389.2|10384.2|10388.7|10383.7|10389.5|10384.5|10387.8|10382.8|18
1672172700000|2022-12-27 20:25:00|10388.9|10383.9|10387.7|10382.7|10389.4|10384.4|10387.2|10382.2|21
1672173000000|2022-12-27 20:30:00|10387.5|10382.5|10387.2|10382.2|10388.5|10383.5|10387|10382|8
1672173300000|2022-12-27 20:35:00|10387.4|10382.4|10385.4|10380.4|10387.7|10382.7|10385.2|10380.2|11
1672173600000|2022-12-27 20:40:00|10385.7|10380.7|10386.2|10381.2|10387.2|10382.2|10385.2|10380.2|11
1672173900000|2022-12-27 20:45:00|10386|10381|10387.2|10382.2|10387.7|10382.7|10385.7|10380.7|32
1672174200000|2022-12-27 20:50:00|10387.5|10382.5|10388.7|10383.7|10389.4|10384.4|10387|10382|18
1672174500000|2022-12-27 20:55:00|10388.5|10383.5|10387.2|10382.2|10388.7|10383.7|10386.7|10381.7|38
1672174800000|2022-12-27 21:00:00|10387.5|10382.5|10387.2|10382.2|10388.4|10383.4|10387.2|10382.2|14
1672175100000|2022-12-27 21:05:00|10387.5|10382.5|10387|10382|10387.7|10382.7|10386.7|10381.7|5
1672175400000|2022-12-27 21:10:00|10387.2|10382.2|10386.5|10381.5|10387.7|10382.7|10386.5|10381.5|2
1672175700000|2022-12-27 21:15:00|10386.7|10381.7|10386.5|10381.5|10387.2|10382.2|10386.5|10381.5|10
1672176000000|2022-12-27 21:20:00|10386.7|10381.7|10387.7|10382.7|10388.2|10383.2|10386.5|10381.5|60
1672176300000|2022-12-27 21:25:00|10387.5|10382.5|10387|10382|10388.2|10383.2|10386.7|10381.7|14
1672176600000|2022-12-27 21:30:00|10387.2|10382.2|10387.2|10382.2|10387.7|10382.7|10387.2|10382.2|2
1672176900000|2022-12-27 21:35:00|10387.5|10382.5|10387.5|10382.5|10387.5|10382.5|10387.2|10382.2|4
1672177200000|2022-12-27 21:40:00|10387.2|10382.2|10388|10383|10388.7|10383.7|10387.2|10382.2|12
1672177500000|2022-12-27 21:45:00|10387.8|10382.8|10388.5|10383.5|10389.3|10384.3|10387.8|10382.8|3
1672177800000|2022-12-27 21:50:00|10388.3|10383.3|10388.7|10383.7|10389.7|10384.7|10387.2|10382.2|10
1672178100000|2022-12-27 21:55:00|10389|10384|10389.4|10382.4|10389.4|10384.2|10387.3|10382.3|20
1672189200000|2022-12-28 01:00:00|10400|10395|10396.7|10391.7|10400.4|10395.4|10394.8|10389.8|98
1672189500000|2022-12-28 01:05:00|10396.8|10391.8|10397.5|10392.5|10399.5|10394.5|10395.8|10390.8|9
1672189800000|2022-12-28 01:10:00|10397.3|10392.3|10398|10393|10399.8|10394.8|10396.8|10391.8|19
1672190100000|2022-12-28 01:15:00|10398.2|10393.2|10396|10391|10399.7|10394.7|10396|10391|14
1672190400000|2022-12-28 01:20:00|10396.2|10391.2|10395.5|10390.5|10396.5|10391.5|10394.5|10389.5|1
1672190700000|2022-12-28 01:25:00|10395.3|10390.3|10393.2|10388.2|10398.3|10393.3|10393|10388|10
1672191000000|2022-12-28 01:30:00|10393.3|10388.3|10390.1|10385.1|10394.8|10389.8|10389.6|10384.6|24
1672191300000|2022-12-28 01:35:00|10389.8|10384.8|10392.3|10387.3|10393.6|10388.6|10388.8|10383.8|21
1672191600000|2022-12-28 01:40:00|10392.1|10387.1|10393.6|10388.6|10394.6|10389.6|10392.1|10387.1|13
1672191900000|2022-12-28 01:45:00|10393.8|10388.8|10392.1|10387.1|10394.3|10389.3|10391.3|10386.3|12
1672192200000|2022-12-28 01:50:00|10391.8|10386.8|10391.3|10386.3|10392.1|10387.1|10389.8|10384.8|5
1672192500000|2022-12-28 01:55:00|10391.6|10386.6|10390.8|10385.8|10392.1|10387.1|10390.3|10385.3|7
1672192800000|2022-12-28 02:00:00|10390.6|10385.6|10395.5|10390.5|10395.8|10390.8|10390.6|10385.6|8
1672193100000|2022-12-28 02:05:00|10395.8|10390.8|10393.5|10388.5|10395.8|10390.8|10391.8|10386.8|8
1672193400000|2022-12-28 02:10:00|10393.6|10388.6|10394.8|10389.8|10395.8|10390.8|10392.8|10387.8|11
1672193700000|2022-12-28 02:15:00|10394.6|10389.6|10394.8|10389.8|10396.1|10391.1|10393.8|10388.8|5
1672194000000|2022-12-28 02:20:00|10395.1|10390.1|10395.1|10390.1|10397.6|10392.6|10394.1|10389.1|17
1672194300000|2022-12-28 02:25:00|10395.3|10390.3|10394.8|10389.8|10396.3|10391.3|10394.3|10389.3|6
1672194600000|2022-12-28 02:30:00|10395|10390|10396|10391|10396.3|10391.3|10394.8|10389.8|6
1672194900000|2022-12-28 02:35:00|10396.3|10391.3|10395.5|10390.5|10396.3|10391.3|10395|10390|19
1672195200000|2022-12-28 02:40:00|10395.7|10390.7|10394.8|10389.8|10395.7|10390.7|10394.8|10389.8|19
1672195500000|2022-12-28 02:45:00|10395|10390|10396|10391|10397|10392|10394.5|10389.5|6
1672195800000|2022-12-28 02:50:00|10396.3|10391.3|10400.3|10395.3|10401|10396|10396|10391|11
1672196100000|2022-12-28 02:55:00|10400.5|10395.5|10400|10395|10401|10396|10397.8|10392.8|12
1672196400000|2022-12-28 03:00:00|10400.2|10395.2|10397|10392|10401|10396|10396.6|10391.6|13
1672196700000|2022-12-28 03:05:00|10397.2|10392.2|10395.5|10390.5|10397.8|10392.8|10394.8|10389.8|4
1672197000000|2022-12-28 03:10:00|10395.8|10390.8|10397.3|10392.3|10397.5|10392.5|10395.8|10390.8|2
1672197300000|2022-12-28 03:15:00|10396.8|10391.8|10396.5|10391.5|10398.7|10393.7|10396.5|10391.5|12
1672197600000|2022-12-28 03:20:00|10396.3|10391.3|10396.5|10391.5|10397.8|10392.8|10395.8|10390.8|2
1672197900000|2022-12-28 03:25:00|10396.3|10391.3|10398.5|10393.5|10398.5|10393.5|10395.8|10390.8|7
1672198200000|2022-12-28 03:30:00|10398.7|10393.7|10403.5|10398.5|10403.5|10398.5|10398.5|10393.5|27
1672198500000|2022-12-28 03:35:00|10403.3|10398.3|10403.5|10398.5|10406.8|10401.8|10403.3|10398.3|24
1672198800000|2022-12-28 03:40:00|10403.3|10398.3|10403.1|10398.1|10405.2|10400.2|10402.7|10397.7|14
1672199100000|2022-12-28 03:45:00|10403|10398|10402|10397|10403.5|10398.5|10401.7|10396.7|14
1672199400000|2022-12-28 03:50:00|10402.2|10397.2|10401.2|10396.2|10403.5|10398.5|10400.8|10395.8|2
1672199700000|2022-12-28 03:55:00|10401|10396|10402.2|10397.2|10403.2|10398.2|10400.5|10395.5|11
1672200000000|2022-12-28 04:00:00|10402.5|10397.5|10399.7|10394.7|10402.7|10397.7|10399.5|10394.5|11
1672200300000|2022-12-28 04:05:00|10400.2|10395.2|10398|10393|10400.2|10395.2|10398|10393|13
1672200600000|2022-12-28 04:10:00|10397.7|10392.7|10398.7|10393.7|10399.2|10394.2|10396.7|10391.7|8
1672200900000|2022-12-28 04:15:00|10399|10394|10400|10395|10400.2|10395.2|10398|10393|4
1672201200000|2022-12-28 04:20:00|10400.2|10395.2|10400.5|10395.5|10400.7|10395.7|10399.8|10394.8|7
1672201500000|2022-12-28 04:25:00|10400.7|10395.7|10397.7|10392.7|10400.7|10395.7|10397.7|10392.7|6
1672201800000|2022-12-28 04:30:00|10397.8|10392.8|10399.7|10394.7|10400.2|10395.2|10397.5|10392.5|4
1672202100000|2022-12-28 04:35:00|10399.5|10394.5|10401.5|10396.5|10402|10397|10399.5|10394.5|2
1672202400000|2022-12-28 04:40:00|10401.2|10396.2|10398.7|10393.7|10401.5|10396.5|10398.5|10393.5|10
1672202700000|2022-12-28 04:45:00|10398.5|10393.5|10395.5|10390.5|10398.7|10393.7|10393.2|10388.2|67
1672203000000|2022-12-28 04:50:00|10395.3|10390.3|10394.9|10389.9|10396|10391|10394.7|10389.7|16
1672203300000|2022-12-28 04:55:00|10394.7|10389.7|10395|10390|10396.3|10391.3|10394.5|10389.5|10
1672203600000|2022-12-28 05:00:00|10395.2|10390.2|10395.7|10390.7|10396.5|10391.5|10394|10389|15
1672203900000|2022-12-28 05:05:00|10395.9|10390.9|10393|10388|10396.2|10391.2|10393|10388|6
1672204200000|2022-12-28 05:10:00|10392.8|10387.8|10394|10389|10395|10390|10392.5|10387.5|6
1672204500000|2022-12-28 05:15:00|10394.2|10389.2|10396.2|10391.2|10396.5|10391.5|10393.7|10388.7|6
1672204800000|2022-12-28 05:20:00|10396|10391|10393.5|10388.5|10396.5|10391.5|10393.5|10388.5|1
1672205100000|2022-12-28 05:25:00|10393.7|10388.7|10392.5|10387.5|10393.7|10388.7|10391.2|10386.2|7
1672205400000|2022-12-28 05:30:00|10392.2|10387.2|10393.2|10388.2|10394.9|10389.9|10391.7|10386.7|24
1672205700000|2022-12-28 05:35:00|10393.4|10388.4|10393.7|10388.7|10394.2|10389.2|10392.5|10387.5|1
1672206000000|2022-12-28 05:40:00|10393.5|10388.5|10394|10389|10394.2|10389.2|10392.2|10387.2|5
1672206300000|2022-12-28 05:45:00|10394.2|10389.2|10394|10389|10394.4|10389.4|10393|10388|8
1672206600000|2022-12-28 05:50:00|10393.7|10388.7|10393.7|10388.7|10395.5|10390.5|10393.5|10388.5|6
1672206900000|2022-12-28 05:55:00|10393.9|10388.9|10392.9|10387.9|10395.7|10390.7|10392.7|10387.7|5
1672207200000|2022-12-28 06:00:00|10393.2|10388.2|10392.9|10387.9|10394.4|10389.4|10392.2|10387.2|14
1672207500000|2022-12-28 06:05:00|10392.7|10387.7|10391|10386|10394.2|10389.2|10391|10386|21
1672207800000|2022-12-28 06:10:00|10391.2|10386.2|10389|10384|10391.6|10386.6|10388.4|10383.4|26
1672208100000|2022-12-28 06:15:00|10389.2|10384.2|10389.5|10384.5|10391.9|10386.9|10389.2|10384.2|7
1672208400000|2022-12-28 06:20:00|10389.2|10384.2|10386.9|10381.9|10389.7|10384.7|10385.9|10380.9|23
1672208700000|2022-12-28 06:25:00|10387.2|10382.2|10388.2|10383.2|10388.9|10383.9|10386.9|10381.9|19
1672209000000|2022-12-28 06:30:00|10388.4|10383.4|10389.7|10384.7|10390.4|10385.4|10388.2|10383.2|34
1672209300000|2022-12-28 06:35:00|10389.5|10384.5|10389.4|10384.4|10391.2|10386.2|10389.2|10384.2|27
1672209600000|2022-12-28 06:40:00|10389.2|10384.2|10390.7|10385.7|10392.7|10387.7|10388.9|10383.9|36
1672209900000|2022-12-28 06:45:00|10390.2|10385.2|10391.4|10386.4|10392|10387|10389.7|10384.7|33
1672210200000|2022-12-28 06:50:00|10391.2|10386.2|10392.2|10387.2|10392.2|10387.2|10389.9|10384.9|6
1672210500000|2022-12-28 06:55:00|10391.9|10386.9|10391.7|10386.7|10392.2|10387.2|10390.2|10385.2|16
1672210800000|2022-12-28 07:00:00|10391.9|10386.9|10392.2|10387.2|10392.9|10387.9|10390.2|10385.2|34
1672211100000|2022-12-28 07:05:00|10392.4|10387.4|10389.7|10384.7|10393.5|10388.5|10389.7|10384.7|8
1672211400000|2022-12-28 07:10:00|10389.9|10384.9|10389.2|10384.2|10390.7|10385.7|10388.7|10383.7|22
1672211700000|2022-12-28 07:15:00|10389|10384|10384.7|10379.7|10389|10384|10384.4|10379.4|32
1672212000000|2022-12-28 07:20:00|10384.5|10379.5|10384.2|10379.2|10387.5|10382.5|10383.4|10378.4|23
1672212300000|2022-12-28 07:25:00|10383.7|10378.7|10384.2|10379.2|10385.2|10380.2|10382.7|10377.7|33
1672212600000|2022-12-28 07:30:00|10384.4|10379.4|10385.9|10380.9|10386.7|10381.7|10381.7|10376.7|23
1672212900000|2022-12-28 07:35:00|10386.2|10381.2|10386.7|10381.7|10387.7|10382.7|10384.9|10379.9|7
1672213200000|2022-12-28 07:40:00|10386.4|10381.4|10388.4|10383.4|10388.7|10383.7|10385.2|10380.2|19
1672213500000|2022-12-28 07:45:00|10388.2|10383.2|10389.2|10384.2|10389.7|10384.7|10387.2|10382.2|37
1672213800000|2022-12-28 07:50:00|10389.4|10384.4|10390.7|10385.7|10390.7|10385.7|10386.5|10381.5|21
1672214100000|2022-12-28 07:55:00|10390.4|10385.4|10387.4|10382.4|10390.7|10385.7|10386.7|10381.7|33
1672214400000|2022-12-28 08:00:00|10387.2|10382.2|10388.6|10383.6|10389.6|10384.6|10383.7|10378.7|57
1672214700000|2022-12-28 08:05:00|10388.4|10383.4|10390.2|10385.2|10392.2|10387.2|10387.9|10382.9|43
1672215000000|2022-12-28 08:10:00|10389.9|10384.9|10391.4|10386.4|10391.4|10386.4|10387.2|10382.2|36
1672215300000|2022-12-28 08:15:00|10391.2|10386.2|10389.7|10384.7|10391.4|10386.4|10387.2|10382.2|43
1672215600000|2022-12-28 08:20:00|10389.9|10384.9|10390.9|10385.9|10391.2|10386.2|10387.2|10382.2|39
1672215900000|2022-12-28 08:25:00|10390.7|10385.7|10390.4|10385.4|10392.6|10387.6|10389.7|10384.7|21
1672216200000|2022-12-28 08:30:00|10390.6|10385.6|10390.9|10385.9|10392.4|10387.4|10389.7|10384.7|28
1672216500000|2022-12-28 08:35:00|10390.7|10385.7|10392.7|10387.7|10393.7|10388.7|10390.4|10385.4|33
1672216800000|2022-12-28 08:40:00|10393.1|10388.1|10395.2|10390.2|10396.9|10391.9|10392.7|10387.7|28
1672217100000|2022-12-28 08:45:00|10395.4|10390.4|10395.9|10390.9|10398.7|10393.7|10395.2|10390.2|41
1672217400000|2022-12-28 08:50:00|10396.2|10391.2|10395.2|10390.2|10396.7|10391.7|10394.4|10389.4|16
1672217700000|2022-12-28 08:55:00|10395.4|10390.4|10398.7|10393.7|10399.9|10394.9|10395.4|10390.4|22
1672218000000|2022-12-28 09:00:00|10399.1|10394.1|10400.9|10395.9|10401.9|10396.9|10398.2|10393.2|39
1672218300000|2022-12-28 09:05:00|10401.1|10396.1|10403.2|10398.2|10403.6|10398.6|10400.4|10395.4|36
1672218600000|2022-12-28 09:10:00|10402.9|10397.9|10403.1|10398.1|10405.4|10400.4|10402.1|10397.1|38
1672218900000|2022-12-28 09:15:00|10403.4|10398.4|10404.1|10399.1|10404.9|10399.9|10402.1|10397.1|39
1672219200000|2022-12-28 09:20:00|10404.3|10399.3|10404.4|10399.4|10405.1|10400.1|10402.9|10397.9|52
1672219500000|2022-12-28 09:25:00|10404.1|10399.1|10403.6|10398.6|10405.6|10400.6|10401.9|10396.9|45
1672219800000|2022-12-28 09:30:00|10403.8|10398.8|10398.1|10393.1|10404.5|10399.5|10397.6|10392.6|61
1672220100000|2022-12-28 09:35:00|10397.9|10392.9|10398.4|10393.4|10399.6|10394.6|10397.1|10392.1|28
1672220400000|2022-12-28 09:40:00|10398.6|10393.6|10397.8|10392.8|10399.3|10394.3|10396.6|10391.6|18
1672220700000|2022-12-28 09:45:00|10398.1|10393.1|10399.1|10394.1|10400.4|10395.4|10397.4|10392.4|25
1672221000000|2022-12-28 09:50:00|10398.9|10393.9|10400.4|10395.4|10400.8|10395.8|10395.9|10390.9|45
1672221300000|2022-12-28 09:55:00|10400.6|10395.6|10399.1|10394.1|10402.1|10397.1|10398.4|10393.4|54
1672221600000|2022-12-28 10:00:00|10398.9|10393.9|10398.6|10393.6|10401.3|10396.3|10398.6|10393.6|35
1672221900000|2022-12-28 10:05:00|10398.5|10393.5|10396.1|10391.1|10398.9|10393.9|10394.6|10389.6|30
1672222200000|2022-12-28 10:10:00|10395.9|10390.9|10392.6|10387.6|10398.2|10393.2|10392.6|10387.6|19
1672222500000|2022-12-28 10:15:00|10392.2|10387.2|10391.6|10386.6|10394.3|10389.3|10391.1|10386.1|39
1672222800000|2022-12-28 10:20:00|10391.8|10386.8|10393.3|10388.3|10394.1|10389.1|10391.4|10386.4|17
1672223100000|2022-12-28 10:25:00|10393.1|10388.1|10392.1|10387.1|10393.6|10388.6|10391.1|10386.1|14
1672223400000|2022-12-28 10:30:00|10392|10387|10392.6|10387.6|10393.1|10388.1|10389.6|10384.6|50
1672223700000|2022-12-28 10:35:00|10392.8|10387.8|10392.3|10387.3|10396.1|10391.1|10391.6|10386.6|22
1672224000000|2022-12-28 10:40:00|10392.5|10387.5|10388.8|10383.8|10392.8|10387.8|10388.8|10383.8|11
1672224300000|2022-12-28 10:45:00|10388.6|10383.6|10391|10386|10391.3|10386.3|10385.6|10380.6|54
1672224600000|2022-12-28 10:50:00|10390.8|10385.8|10393.3|10388.3|10393.8|10388.8|10390.8|10385.8|32
1672224900000|2022-12-28 10:55:00|10393.1|10388.1|10392.1|10387.1|10396.1|10391.1|10392.1|10387.1|42
1672225200000|2022-12-28 11:00:00|10392.4|10387.4|10388.4|10383.4|10394.1|10389.1|10388.4|10383.4|33
1672225500000|2022-12-28 11:05:00|10388.1|10383.1|10384.3|10379.3|10389.8|10384.8|10383.4|10378.4|48
1672225800000|2022-12-28 11:10:00|10384.5|10379.5|10384.8|10379.8|10387.3|10382.3|10382.1|10377.1|29
1672226100000|2022-12-28 11:15:00|10384.6|10379.6|10385.6|10380.6|10387.1|10382.1|10383.1|10378.1|21
1672226400000|2022-12-28 11:20:00|10385.8|10380.8|10386.3|10381.3|10387.5|10382.5|10385.1|10380.1|14
1672226700000|2022-12-28 11:25:00|10386.1|10381.1|10384.6|10379.6|10387.6|10382.6|10384.6|10379.6|13
1672227000000|2022-12-28 11:30:00|10384.1|10379.1|10382.6|10377.6|10385.1|10380.1|10381.1|10376.1|37
1672227300000|2022-12-28 11:35:00|10382.1|10377.1|10387.1|10382.1|10387.3|10382.3|10381.8|10376.8|48
1672227600000|2022-12-28 11:40:00|10386.8|10381.8|10385.1|10380.1|10386.8|10381.8|10383.8|10378.8|46
1672227900000|2022-12-28 11:45:00|10384.8|10379.8|10382.1|10377.1|10387.1|10382.1|10382.1|10377.1|102
1672228200000|2022-12-28 11:50:00|10382.5|10377.5|10380.6|10375.6|10383.3|10378.3|10378.1|10373.1|57
1672228500000|2022-12-28 11:55:00|10380.3|10375.3|10382.6|10377.6|10383.5|10378.5|10377.5|10372.5|68
1672228800000|2022-12-28 12:00:00|10382.3|10377.3|10381.6|10376.6|10382.6|10377.6|10379.6|10374.6|54
1672229100000|2022-12-28 12:05:00|10381.5|10376.5|10383.5|10378.5|10383.5|10378.5|10379.6|10374.6|63
1672229400000|2022-12-28 12:10:00|10383.3|10378.3|10384.5|10379.5|10385|10380|10382.6|10377.6|51
1672229700000|2022-12-28 12:15:00|10384.8|10379.8|10384.3|10379.3|10386|10381|10383|10378|38
1672230000000|2022-12-28 12:20:00|10384.1|10379.1|10381.8|10376.8|10384.1|10379.1|10380.9|10375.9|46
1672230300000|2022-12-28 12:25:00|10381.5|10376.5|10377|10372|10382.6|10377.6|10376.8|10371.8|28
1672230600000|2022-12-28 12:30:00|10376.8|10371.8|10375.7|10370.7|10377.5|10372.5|10372.1|10367.1|123
1672230900000|2022-12-28 12:35:00|10376|10371|10376.5|10371.5|10376.5|10371.5|10373.6|10368.6|58
1672231200000|2022-12-28 12:40:00|10376.6|10371.6|10372|10367|10376.6|10371.6|10371|10366|60
1672231500000|2022-12-28 12:45:00|10372.2|10367.2|10372|10367|10374.7|10369.7|10370.5|10365.5|78
1672231800000|2022-12-28 12:50:00|10372.2|10367.2|10367|10362|10373.5|10368.5|10366.6|10361.6|85
1672232100000|2022-12-28 12:55:00|10367.2|10362.2|10376.2|10371.2|10376.5|10371.5|10367.2|10362.2|102
1672232400000|2022-12-28 13:00:00|10376.5|10371.5|10373.3|10368.3|10376.5|10371.5|10372.4|10367.4|68
1672232700000|2022-12-28 13:05:00|10373.6|10368.6|10378.8|10373.8|10379.5|10374.5|10372.6|10367.6|64
1672233000000|2022-12-28 13:10:00|10378.5|10373.5|10381.8|10376.8|10383|10378|10377.5|10372.5|58
1672233300000|2022-12-28 13:15:00|10382|10377|10382.7|10377.7|10383|10378|10379|10374|30
1672233600000|2022-12-28 13:20:00|10382.8|10377.8|10381.3|10376.3|10384.5|10379.5|10380.8|10375.8|51
1672233900000|2022-12-28 13:25:00|10381.5|10376.5|10382.1|10377.1|10383.8|10378.8|10379.7|10374.7|61
1672234200000|2022-12-28 13:30:00|10382|10377|10384.5|10379.5|10385.5|10380.5|10381.6|10376.6|56
1672234500000|2022-12-28 13:35:00|10384.8|10379.8|10385|10380|10386.8|10381.8|10383.1|10378.1|74
1672234800000|2022-12-28 13:40:00|10384.8|10379.8|10385.3|10380.3|10385.8|10380.8|10383.6|10378.6|27
1672235100000|2022-12-28 13:45:00|10385.5|10380.5|10383.5|10378.5|10385.8|10380.8|10382|10377|79
1672235400000|2022-12-28 13:50:00|10384|10379|10386|10381|10390.5|10385.5|10383.5|10378.5|82
1672235700000|2022-12-28 13:55:00|10385.8|10380.8|10383.4|10378.4|10386.5|10381.5|10380.3|10375.3|77
1672236000000|2022-12-28 14:00:00|10383.5|10378.5|10378.6|10373.6|10385.5|10380.5|10378.3|10373.3|103
1672236300000|2022-12-28 14:05:00|10378.5|10373.5|10377.5|10372.5|10379.5|10374.5|10376|10371|91
1672236600000|2022-12-28 14:10:00|10377.7|10372.7|10378.5|10373.5|10380|10375|10376.3|10371.3|118
1672236900000|2022-12-28 14:15:00|10378.3|10373.3|10374.2|10369.2|10378.5|10373.5|10373.4|10368.4|95
1672237200000|2022-12-28 14:20:00|10374.4|10369.4|10374.9|10369.9|10376|10371|10371.5|10366.5|193
1672237500000|2022-12-28 14:25:00|10375|10370|10371.4|10366.4|10376|10371|10368.3|10363.3|114
1672237800000|2022-12-28 14:30:00|10371.5|10366.5|10370|10365|10374|10369|10367.9|10362.9|137
1672238100000|2022-12-28 14:35:00|10369.6|10364.6|10362.7|10357.7|10369.6|10364.6|10354.9|10349.9|619
1672238400000|2022-12-28 14:40:00|10362.5|10357.5|10365|10360|10365|10360|10362.1|10357.1|122
1672238700000|2022-12-28 14:45:00|10364.8|10359.8|10360.3|10355.3|10364.8|10359.8|10358.4|10353.4|212
1672239000000|2022-12-28 14:50:00|10360|10355|10369.1|10364.1|10370.8|10365.8|10360|10355|411
1672239300000|2022-12-28 14:55:00|10369|10364|10372.5|10367.5|10372.5|10367.5|10368.4|10363.4|185
1672239600000|2022-12-28 15:00:00|10372.4|10367.4|10377.5|10372.5|10378.5|10373.5|10368|10363|260
1672239900000|2022-12-28 15:05:00|10377.7|10372.7|10379.8|10374.8|10383.5|10378.5|10377|10372|241
1672240200000|2022-12-28 15:10:00|10380|10375|10375.5|10370.5|10380.9|10375.9|10374.6|10369.6|122
1672240500000|2022-12-28 15:15:00|10375.7|10370.7|10377|10372|10379.7|10374.7|10373.9|10368.9|68
1672240800000|2022-12-28 15:20:00|10377.7|10372.7|10382.8|10377.8|10383.2|10378.2|10376.5|10371.5|110
1672241100000|2022-12-28 15:25:00|10383|10378|10388|10383|10388.9|10383.9|10382.5|10377.5|136
1672241400000|2022-12-28 15:30:00|10388.4|10383.4|10390.8|10385.8|10391.5|10386.5|10386.9|10381.9|198
1672241700000|2022-12-28 15:35:00|10390.7|10385.7|10393.4|10388.4|10399.2|10394.2|10390.7|10385.7|317
1672242000000|2022-12-28 15:40:00|10393.9|10388.9|10396.9|10391.9|10398.2|10393.2|10392.5|10387.5|105
1672242300000|2022-12-28 15:45:00|10397.2|10392.2|10399.7|10394.7|10401.2|10396.2|10395.9|10390.9|217
1672242600000|2022-12-28 15:50:00|10399.9|10394.9|10411.5|10406.5|10412.4|10407.4|10399.9|10394.9|406
1672242900000|2022-12-28 15:55:00|10411|10406|10412.9|10407.9|10418.4|10413.4|10411|10406|449
1672243200000|2022-12-28 16:00:00|10413.1|10408.1|10411.9|10406.9|10415.9|10410.9|10410.4|10405.4|358
1672243500000|2022-12-28 16:05:00|10412.1|10407.1|10416.4|10411.4|10418.9|10413.9|10410.9|10405.9|242
1672243800000|2022-12-28 16:10:00|10417.1|10412.1|10410.9|10405.9|10417.9|10412.9|10410.9|10405.9|158
1672244100000|2022-12-28 16:15:00|10410.7|10405.7|10410.9|10405.9|10414.4|10409.4|10410.2|10405.2|165
1672244400000|2022-12-28 16:20:00|10411.2|10406.2|10409.9|10404.9|10412.7|10407.7|10408.5|10403.5|91
1672244700000|2022-12-28 16:25:00|10410.2|10405.2|10415.7|10410.7|10416.4|10411.4|10409.5|10404.5|71
1672245000000|2022-12-28 16:30:00|10415.5|10410.5|10412.4|10407.4|10416.4|10411.4|10411.4|10406.4|81
1672245300000|2022-12-28 16:35:00|10412.1|10407.1|10411.6|10406.6|10416.6|10411.6|10410.9|10405.9|60
1672245600000|2022-12-28 16:40:00|10411.4|10406.4|10407.4|10402.4|10412.9|10407.9|10407|10402|156
1672245900000|2022-12-28 16:45:00|10407.5|10402.5|10412.9|10407.9|10412.9|10407.9|10407.5|10402.5|98
1672246200000|2022-12-28 16:50:00|10412.5|10407.5|10415.4|10410.4|10415.4|10410.4|10412|10407|51
1672246500000|2022-12-28 16:55:00|10415.2|10410.2|10412.2|10407.2|10416.4|10411.4|10411.2|10406.2|69
1672246800000|2022-12-28 17:00:00|10412.4|10407.4|10415.1|10410.1|10416.4|10411.4|10411.5|10406.5|141
1672247100000|2022-12-28 17:05:00|10415.4|10410.4|10410.7|10405.7|10416.4|10411.4|10410.4|10405.4|56
1672247400000|2022-12-28 17:10:00|10410.6|10405.6|10410.4|10405.4|10411.4|10406.4|10408.4|10403.4|70
1672247700000|2022-12-28 17:15:00|10410.6|10405.6|10409.4|10404.4|10411.4|10406.4|10407.9|10402.9|75
1672248000000|2022-12-28 17:20:00|10409.6|10404.6|10408.9|10403.9|10411.4|10406.4|10408.4|10403.4|52
1672248300000|2022-12-28 17:25:00|10408.7|10403.7|10404.4|10399.4|10409.1|10404.1|10401.9|10396.9|89
1672248600000|2022-12-28 17:30:00|10404.7|10399.7|10405.7|10400.7|10407.9|10402.9|10403.9|10398.9|63
1672248900000|2022-12-28 17:35:00|10405.9|10400.9|10407.5|10402.5|10408.9|10403.9|10405.5|10400.5|45
1672249200000|2022-12-28 17:40:00|10407.4|10402.4|10410.9|10405.9|10412.2|10407.2|10407|10402|76
1672249500000|2022-12-28 17:45:00|10411.2|10406.2|10407|10402|10411.4|10406.4|10406.5|10401.5|103
1672249800000|2022-12-28 17:50:00|10407.2|10402.2|10406.5|10401.5|10408.9|10403.9|10406.2|10401.2|57
1672250100000|2022-12-28 17:55:00|10406.4|10401.4|10403.2|10398.2|10406.4|10401.4|10402.5|10397.5|38
1672250400000|2022-12-28 18:00:00|10403|10398|10402|10397|10404.2|10399.2|10401.2|10396.2|80
1672250700000|2022-12-28 18:05:00|10401.7|10396.7|10398.4|10393.4|10402|10397|10397|10392|107
1672251000000|2022-12-28 18:10:00|10398.5|10393.5|10400.2|10395.2|10400.5|10395.5|10396.5|10391.5|64
1672251300000|2022-12-28 18:15:00|10400.4|10395.4|10398.5|10393.5|10401.2|10396.2|10398.5|10393.5|26
1672251600000|2022-12-28 18:20:00|10398.2|10393.2|10401.9|10396.9|10402.4|10397.4|10397|10392|27
1672251900000|2022-12-28 18:25:00|10401.7|10396.7|10400.2|10395.2|10403.4|10398.4|10400.2|10395.2|143
1672252200000|2022-12-28 18:30:00|10400.5|10395.5|10402.2|10397.2|10402.4|10397.4|10398.5|10393.5|68
1672252500000|2022-12-28 18:35:00|10402.4|10397.4|10404.7|10399.7|10404.9|10399.9|10401.9|10396.9|32
1672252800000|2022-12-28 18:40:00|10404.5|10399.5|10404.2|10399.2|10404.6|10399.6|10402.2|10397.2|39
1672253100000|2022-12-28 18:45:00|10404.4|10399.4|10406.2|10401.2|10407.2|10402.2|10403|10398|72
1672253400000|2022-12-28 18:50:00|10405.9|10400.9|10409.4|10404.4|10409.4|10404.4|10405.7|10400.7|37
1672253700000|2022-12-28 18:55:00|10409.7|10404.7|10412.4|10407.4|10412.4|10407.4|10408.9|10403.9|46
1672254000000|2022-12-28 19:00:00|10412.9|10407.9|10412.9|10407.9|10415.9|10410.9|10411.9|10406.9|85
1672254300000|2022-12-28 19:05:00|10412.7|10407.7|10412.9|10407.9|10413.9|10408.9|10410.4|10405.4|30
1672254600000|2022-12-28 19:10:00|10412.7|10407.7|10409.9|10404.9|10412.9|10407.9|10409.4|10404.4|20
1672254900000|2022-12-28 19:15:00|10409.7|10404.7|10408.4|10403.4|10412.4|10407.4|10408.4|10403.4|27
1672255200000|2022-12-28 19:20:00|10408.7|10403.7|10408.4|10403.4|10410.7|10405.7|10408.2|10403.2|12
1672255500000|2022-12-28 19:25:00|10408.7|10403.7|10409.4|10404.4|10410.2|10405.2|10407.2|10402.2|30
1672255800000|2022-12-28 19:30:00|10409.7|10404.7|10411.4|10406.4|10411.4|10406.4|10408.4|10403.4|64
1672256100000|2022-12-28 19:35:00|10411.2|10406.2|10412.4|10407.4|10412.7|10407.7|10410.2|10405.2|16
1672256400000|2022-12-28 19:40:00|10411.7|10406.7|10410.4|10405.4|10411.9|10406.9|10410.4|10405.4|45
1672256700000|2022-12-28 19:45:00|10410.6|10405.6|10411.9|10406.9|10411.9|10406.9|10409.9|10404.9|30
1672257000000|2022-12-28 19:50:00|10412.2|10407.2|10414.4|10409.4|10414.7|10409.7|10411.9|10406.9|25
1672257300000|2022-12-28 19:55:00|10414.2|10409.2|10415.4|10410.4|10417.4|10412.4|10413.5|10408.5|275
1672257600000|2022-12-28 20:00:00|10415.6|10410.6|10418.5|10413.5|10418.6|10413.6|10414.9|10409.9|48
1672257900000|2022-12-28 20:05:00|10418.4|10413.4|10416.9|10411.9|10418.7|10413.7|10415.9|10410.9|32
1672258200000|2022-12-28 20:10:00|10416.7|10411.7|10418.7|10413.7|10418.9|10413.9|10415.6|10410.6|45
1672258500000|2022-12-28 20:15:00|10418.9|10413.9|10418.4|10413.4|10419.2|10414.2|10416.6|10411.6|28
1672258800000|2022-12-28 20:20:00|10418.2|10413.2|10421.2|10416.2|10422.4|10417.4|10417.9|10412.9|43
1672259100000|2022-12-28 20:25:00|10420.9|10415.9|10420.9|10415.9|10422.4|10417.4|10420.4|10415.4|12
1672259400000|2022-12-28 20:30:00|10421.1|10416.1|10421.9|10416.9|10421.9|10416.9|10419.4|10414.4|17
1672259700000|2022-12-28 20:35:00|10422.1|10417.1|10419.9|10414.9|10422.4|10417.4|10419.7|10414.7|15
1672260000000|2022-12-28 20:40:00|10420.1|10415.1|10421.4|10416.4|10421.7|10416.7|10419.9|10414.9|65
1672260300000|2022-12-28 20:45:00|10421.2|10416.2|10420.9|10415.9|10422.4|10417.4|10420.4|10415.4|105
1672260600000|2022-12-28 20:50:00|10420.7|10415.7|10423.9|10418.9|10423.9|10418.9|10420.6|10415.6|36
1672260900000|2022-12-28 20:55:00|10423.7|10418.7|10424.9|10419.9|10424.9|10419.9|10421.9|10416.9|85
1672261200000|2022-12-28 21:00:00|10424.6|10419.6|10425.2|10420.2|10425.4|10420.4|10423.4|10418.4|73
1672261500000|2022-12-28 21:05:00|10425.4|10420.4|10424.9|10419.9|10425.4|10420.4|10424.4|10419.4|34
1672261800000|2022-12-28 21:10:00|10424.7|10419.7|10424.4|10419.4|10424.9|10419.9|10423.7|10418.7|39
1672262100000|2022-12-28 21:15:00|10424.7|10419.7|10423.9|10418.9|10424.9|10419.9|10423.6|10418.6|38
1672262400000|2022-12-28 21:20:00|10423.8|10418.8|10422.4|10417.4|10423.8|10418.8|10421.4|10416.4|4
1672262700000|2022-12-28 21:25:00|10422.6|10417.6|10422.1|10417.1|10422.9|10417.9|10422.1|10417.1|7
1672263000000|2022-12-28 21:30:00|10422.4|10417.4|10422.1|10417.1|10422.6|10417.6|10421.9|10416.9|14
1672263300000|2022-12-28 21:35:00|10422.4|10417.4|10423.1|10418.1|10423.1|10418.1|10422.1|10417.1|7
1672263600000|2022-12-28 21:40:00|10423.4|10418.4|10422.3|10417.3|10423.4|10418.4|10422.1|10417.1|4
1672263900000|2022-12-28 21:45:00|10422.4|10417.4|10422.1|10417.1|10422.6|10417.6|10421.9|10416.9|4
1672264200000|2022-12-28 21:50:00|10421.9|10416.9|10421.9|10416.9|10422.4|10417.4|10421.4|10416.4|3
1672264500000|2022-12-28 21:55:00|10421.6|10416.6|10424.1|10415.1|10424.1|10417.9|10421.6|10415.1|35
1672275600000|2022-12-29 01:00:00|10404.6|10399.6|10407.2|10402.2|10408.8|10403.8|10404.6|10399.6|82
1672275900000|2022-12-29 01:05:00|10407|10402|10405.5|10400.5|10408.2|10403.2|10405.2|10400.2|39
1672276200000|2022-12-29 01:10:00|10405.8|10400.8|10403.5|10398.5|10407.5|10402.5|10402.8|10397.8|20
1672276500000|2022-12-29 01:15:00|10403.3|10398.3|10404.3|10399.3|10405|10400|10401.8|10396.8|34
1672276800000|2022-12-29 01:20:00|10404.5|10399.5|10406.3|10401.3|10406.6|10401.6|10404.2|10399.2|25
1672277100000|2022-12-29 01:25:00|10405.6|10400.6|10405|10400|10406.3|10401.3|10404|10399|46
1672277400000|2022-12-29 01:30:00|10404.8|10399.8|10403|10398|10405.8|10400.8|10401.8|10396.8|21
1672277700000|2022-12-29 01:35:00|10403.3|10398.3|10405.5|10400.5|10406.3|10401.3|10401.5|10396.5|12
1672278000000|2022-12-29 01:40:00|10405.8|10400.8|10403.3|10398.3|10406.3|10401.3|10402.5|10397.5|9
1672278300000|2022-12-29 01:45:00|10403.1|10398.1|10405.5|10400.5|10405.5|10400.5|10402|10397|7
1672278600000|2022-12-29 01:50:00|10405.8|10400.8|10405.3|10400.3|10406|10401|10404.3|10399.3|8
1672278900000|2022-12-29 01:55:00|10405.5|10400.5|10405.8|10400.8|10405.8|10400.8|10403.5|10398.5|5
1672279200000|2022-12-29 02:00:00|10405.6|10400.6|10403.3|10398.3|10406.3|10401.3|10402.8|10397.8|6
1672279500000|2022-12-29 02:05:00|10403.1|10398.1|10403.5|10398.5|10403.8|10398.8|10401.5|10396.5|55
1672279800000|2022-12-29 02:10:00|10403.8|10398.8|10403.7|10398.7|10405|10400|10403.1|10398.1|8
1672280100000|2022-12-29 02:15:00|10403.8|10398.8|10403|10398|10403.8|10398.8|10401.1|10396.1|7
1672280400000|2022-12-29 02:20:00|10402.8|10397.8|10402.5|10397.5|10403.6|10398.6|10401.8|10396.8|6
1672280700000|2022-12-29 02:25:00|10402.7|10397.7|10403.2|10398.2|10403.5|10398.5|10401.8|10396.8|5
1672281000000|2022-12-29 02:30:00|10403.3|10398.3|10404|10399|10405.7|10400.7|10402.5|10397.5|7
1672281300000|2022-12-29 02:35:00|10404.2|10399.2|10404.3|10399.3|10405|10400|10402.3|10397.3|3
1672281600000|2022-12-29 02:40:00|10404.5|10399.5|10403.5|10398.5|10404.5|10399.5|10402.1|10397.1|4
1672281900000|2022-12-29 02:45:00|10403.7|10398.7|10404.2|10399.2|10405|10400|10403.7|10398.7|0
1672282200000|2022-12-29 02:50:00|10404.3|10399.3|10405.5|10400.5|10405.5|10400.5|10403.8|10398.8|4
1672282500000|2022-12-29 02:55:00|10405.3|10400.3|10407|10402|10407.2|10402.2|10404.8|10399.8|16
1672282800000|2022-12-29 03:00:00|10406.8|10401.8|10407|10402|10408.3|10403.3|10406.5|10401.5|10
1672283100000|2022-12-29 03:05:00|10407.2|10402.2|10407|10402|10407.5|10402.5|10405.3|10400.3|16
1672283400000|2022-12-29 03:10:00|10407.2|10402.2|10409.2|10404.2|10409.3|10404.3|10407.2|10402.2|25
1672283700000|2022-12-29 03:15:00|10409.3|10404.3|10409.3|10404.3|10410.3|10405.3|10408.1|10403.1|19
1672284000000|2022-12-29 03:20:00|10408.8|10403.8|10408|10403|10409.8|10404.8|10407.3|10402.3|5
1672284300000|2022-12-29 03:25:00|10408.2|10403.2|10407.8|10402.8|10408.5|10403.5|10407|10402|5
1672284600000|2022-12-29 03:30:00|10407.7|10402.7|10410.4|10405.4|10410.8|10405.8|10407.5|10402.5|11
1672284900000|2022-12-29 03:35:00|10410.5|10405.5|10410.3|10405.3|10411|10406|10409.9|10404.9|9
1672285200000|2022-12-29 03:40:00|10410|10405|10410.3|10405.3|10410.3|10405.3|10409.4|10404.4|7
1672285500000|2022-12-29 03:45:00|10410.5|10405.5|10411|10406|10412.2|10407.2|10410|10405|26
1672285800000|2022-12-29 03:50:00|10411.2|10406.2|10410.2|10405.2|10411.2|10406.2|10409.7|10404.7|38
1672286100000|2022-12-29 03:55:00|10410|10405|10410|10405|10410.2|10405.2|10409.2|10404.2|8
1672286400000|2022-12-29 04:00:00|10409.8|10404.8|10411.7|10406.7|10412.2|10407.2|10409.7|10404.7|13
1672286700000|2022-12-29 04:05:00|10411.8|10406.8|10411.5|10406.5|10412.2|10407.2|10410.5|10405.5|4
1672287000000|2022-12-29 04:10:00|10411.3|10406.3|10411.7|10406.7|10411.7|10406.7|10410.2|10405.2|2
1672287300000|2022-12-29 04:15:00|10411.5|10406.5|10412.2|10407.2|10412.5|10407.5|10411.5|10406.5|5
1672287600000|2022-12-29 04:20:00|10412|10407|10411.5|10406.5|10412.7|10407.7|10411|10406|8
1672287900000|2022-12-29 04:25:00|10411.3|10406.3|10412|10407|10412.5|10407.5|10411.3|10406.3|3
1672288200000|2022-12-29 04:30:00|10411.8|10406.8|10411|10406|10413.2|10408.2|10410.8|10405.8|4
1672288500000|2022-12-29 04:35:00|10410.8|10405.8|10410.2|10405.2|10411.5|10406.5|10409.7|10404.7|5
1672288800000|2022-12-29 04:40:00|10410.5|10405.5|10411|10406|10412|10407|10410.2|10405.2|23
1672289100000|2022-12-29 04:45:00|10410.7|10405.7|10409.7|10404.7|10411.2|10406.2|10409|10404|7
1672289400000|2022-12-29 04:50:00|10410|10405|10408|10403|10410.5|10405.5|10408|10403|5
1672289700000|2022-12-29 04:55:00|10407.8|10402.8|10405.7|10400.7|10407.8|10402.8|10405.3|10400.3|28
1672290000000|2022-12-29 05:00:00|10405.5|10400.5|10406|10401|10408|10403|10405.2|10400.2|20
1672290300000|2022-12-29 05:05:00|10406.2|10401.2|10405|10400|10406.2|10401.2|10402.7|10397.7|27
1672290600000|2022-12-29 05:10:00|10405.2|10400.2|10404.4|10399.4|10405.2|10400.2|10403.8|10398.8|3
1672290900000|2022-12-29 05:15:00|10404.2|10399.2|10405.4|10400.4|10405.7|10400.7|10404.2|10399.2|16
1672291200000|2022-12-29 05:20:00|10405.2|10400.2|10405.7|10400.7|10405.7|10400.7|10404.2|10399.2|2
1672291500000|2022-12-29 05:25:00|10406.1|10401.1|10405.7|10400.7|10406.4|10401.4|10404.6|10399.6|11
1672291800000|2022-12-29 05:30:00|10405.2|10400.2|10407.4|10402.4|10407.7|10402.7|10404.2|10399.2|14
1672292100000|2022-12-29 05:35:00|10407.6|10402.6|10407.9|10402.9|10408.7|10403.7|10407.4|10402.4|19
1672292400000|2022-12-29 05:40:00|10408.1|10403.1|10407.7|10402.7|10409.4|10404.4|10407.7|10402.7|5
1672292700000|2022-12-29 05:45:00|10407.4|10402.4|10408.4|10403.4|10409.2|10404.2|10406.1|10401.1|7
1672293000000|2022-12-29 05:50:00|10408.2|10403.2|10407.9|10402.9|10408.9|10403.9|10407.1|10402.1|1
1672293300000|2022-12-29 05:55:00|10407.7|10402.7|10406.6|10401.6|10409.4|10404.4|10406.2|10401.2|16
1672293600000|2022-12-29 06:00:00|10406.4|10401.4|10405.9|10400.9|10407.4|10402.4|10405.6|10400.6|26
1672293900000|2022-12-29 06:05:00|10406.1|10401.1|10405.9|10400.9|10407.1|10402.1|10403.1|10398.1|14
1672294200000|2022-12-29 06:10:00|10406.1|10401.1|10407.1|10402.1|10408.1|10403.1|10406.1|10401.1|7
1672294500000|2022-12-29 06:15:00|10406.9|10401.9|10407.6|10402.6|10407.6|10402.6|10406.1|10401.1|6
1672294800000|2022-12-29 06:20:00|10407.9|10402.9|10408.4|10403.4|10409.1|10404.1|10406.6|10401.6|10
1672295100000|2022-12-29 06:25:00|10408.6|10403.6|10410.9|10405.9|10411.6|10406.6|10408.1|10403.1|18
1672295400000|2022-12-29 06:30:00|10411.1|10406.1|10411.6|10406.6|10412.1|10407.1|10410.7|10405.7|25
1672295700000|2022-12-29 06:35:00|10411.9|10406.9|10416.6|10411.6|10417.1|10412.1|10411.8|10406.8|39
1672296000000|2022-12-29 06:40:00|10416.9|10411.9|10415.4|10410.4|10418.6|10413.6|10414.9|10409.9|30
1672296300000|2022-12-29 06:45:00|10415.6|10410.6|10414.1|10409.1|10416.6|10411.6|10413.9|10408.9|18
1672296600000|2022-12-29 06:50:00|10413.9|10408.9|10415.6|10410.6|10416.4|10411.4|10413.6|10408.6|11
1672296900000|2022-12-29 06:55:00|10415.4|10410.4|10415.4|10410.4|10417.1|10412.1|10415.1|10410.1|9
1672297200000|2022-12-29 07:00:00|10416.1|10411.1|10415.9|10410.9|10417.6|10412.6|10413.4|10408.4|24
1672297500000|2022-12-29 07:05:00|10416.1|10411.1|10413.9|10408.9|10416.6|10411.6|10412.7|10407.7|13
1672297800000|2022-12-29 07:10:00|10414.2|10409.2|10415.2|10410.2|10415.6|10410.6|10413.7|10408.7|11
1672298100000|2022-12-29 07:15:00|10414.9|10409.9|10416.9|10411.9|10417.1|10412.1|10413.2|10408.2|18
1672298400000|2022-12-29 07:20:00|10417.1|10412.1|10416.7|10411.7|10417.9|10412.9|10416.4|10411.4|14
1672298700000|2022-12-29 07:25:00|10417.1|10412.1|10417.2|10412.2|10418.4|10413.4|10415.9|10410.9|29
1672299000000|2022-12-29 07:30:00|10416.7|10411.7|10418.4|10413.4|10419.7|10414.7|10416.7|10411.7|30
1672299300000|2022-12-29 07:35:00|10418.2|10413.2|10416.6|10411.6|10418.4|10413.4|10414.6|10409.6|33
1672299600000|2022-12-29 07:40:00|10416.9|10411.9|10415.9|10410.9|10418.6|10413.6|10414.6|10409.6|19
1672299900000|2022-12-29 07:45:00|10416.1|10411.1|10416.6|10411.6|10417.6|10412.6|10415.2|10410.2|7
1672300200000|2022-12-29 07:50:00|10416.9|10411.9|10415.1|10410.1|10416.9|10411.9|10414.6|10409.6|49
1672300500000|2022-12-29 07:55:00|10415.4|10410.4|10411.1|10406.1|10416.4|10411.4|10409.9|10404.9|34
1672300800000|2022-12-29 08:00:00|10410.6|10405.6|10409.4|10404.4|10412.4|10407.4|10407.9|10402.9|59
1672301100000|2022-12-29 08:05:00|10409.2|10404.2|10404.4|10399.4|10410.4|10405.4|10403.1|10398.1|42
1672301400000|2022-12-29 08:10:00|10404.6|10399.6|10404.7|10399.7|10405.6|10400.6|10400.9|10395.9|57
1672301700000|2022-12-29 08:15:00|10404.6|10399.6|10401.9|10396.9|10406.6|10401.6|10401.9|10396.9|29
1672302000000|2022-12-29 08:20:00|10401.7|10396.7|10402.2|10397.2|10404.1|10399.1|10399.1|10394.1|130
1672302300000|2022-12-29 08:25:00|10402.1|10397.1|10399.2|10394.2|10402.6|10397.6|10396.2|10391.2|57
1672302600000|2022-12-29 08:30:00|10399.1|10394.1|10398.9|10393.9|10399.9|10394.9|10396.2|10391.2|52
1672302900000|2022-12-29 08:35:00|10399.2|10394.2|10400.6|10395.6|10401.9|10396.9|10398.6|10393.6|55
1672303200000|2022-12-29 08:40:00|10400.4|10395.4|10402.2|10397.2|10403.1|10398.1|10399.7|10394.7|34
1672303500000|2022-12-29 08:45:00|10401.9|10396.9|10400.7|10395.7|10403.2|10398.2|10400.1|10395.1|33
1672303800000|2022-12-29 08:50:00|10400.9|10395.9|10397.2|10392.2|10401.1|10396.1|10396.2|10391.2|33
1672304100000|2022-12-29 08:55:00|10397.4|10392.4|10403.7|10398.7|10404.4|10399.4|10397.4|10392.4|53
1672304400000|2022-12-29 09:00:00|10403.4|10398.4|10397.7|10392.7|10403.4|10398.4|10397.7|10392.7|40
1672304700000|2022-12-29 09:05:00|10397.9|10392.9|10395.7|10390.7|10398.4|10393.4|10393.2|10388.2|56
1672305000000|2022-12-29 09:10:00|10395.9|10390.9|10399.7|10394.7|10399.9|10394.9|10395.4|10390.4|20
1672305300000|2022-12-29 09:15:00|10400.1|10395.1|10398.2|10393.2|10401.1|10396.1|10397.2|10392.2|31
1672305600000|2022-12-29 09:20:00|10398.4|10393.4|10395.7|10390.7|10398.7|10393.7|10393.2|10388.2|21
1672305900000|2022-12-29 09:25:00|10395.5|10390.5|10398.9|10393.9|10399.4|10394.4|10394.2|10389.2|18
1672306200000|2022-12-29 09:30:00|10398.7|10393.7|10397.2|10392.2|10399.9|10394.9|10397.2|10392.2|16
1672306500000|2022-12-29 09:35:00|10397.4|10392.4|10394.9|10389.9|10398.6|10393.6|10392.1|10387.1|42
1672306800000|2022-12-29 09:40:00|10395.1|10390.1|10390.4|10385.4|10395.2|10390.2|10390.4|10385.4|66
1672307100000|2022-12-29 09:45:00|10390.7|10385.7|10387.1|10382.1|10390.7|10385.7|10386.2|10381.2|137
1672307400000|2022-12-29 09:50:00|10387.2|10382.2|10385.7|10380.7|10388.9|10383.9|10385.2|10380.2|56
1672307700000|2022-12-29 09:55:00|10385.4|10380.4|10383.9|10378.9|10386.1|10381.1|10382.2|10377.2|108
1672308000000|2022-12-29 10:00:00|10383.7|10378.7|10390.7|10385.7|10392.2|10387.2|10383.7|10378.7|51
1672308300000|2022-12-29 10:05:00|10390.4|10385.4|10390.1|10385.1|10392.2|10387.2|10389.4|10384.4|17
1672308600000|2022-12-29 10:10:00|10390.4|10385.4|10391.1|10386.1|10392.4|10387.4|10389.9|10384.9|22
1672308900000|2022-12-29 10:15:00|10391.2|10386.2|10392.2|10387.2|10393.7|10388.7|10390.7|10385.7|34
1672309200000|2022-12-29 10:20:00|10391.9|10386.9|10400.4|10395.4|10400.4|10395.4|10391.7|10386.7|54
1672309500000|2022-12-29 10:25:00|10400.2|10395.2|10398.4|10393.4|10400.9|10395.9|10397.9|10392.9|55
1672309800000|2022-12-29 10:30:00|10398.2|10393.2|10400.7|10395.7|10403.1|10398.1|10398.2|10393.2|86
1672310100000|2022-12-29 10:35:00|10400.4|10395.4|10400.7|10395.7|10402.9|10397.9|10399.7|10394.7|26
1672310400000|2022-12-29 10:40:00|10400.9|10395.9|10402.2|10397.2|10403.7|10398.7|10400.9|10395.9|31
1672310700000|2022-12-29 10:45:00|10402.4|10397.4|10401.7|10396.7|10403.7|10398.7|10398.9|10393.9|36
1672311000000|2022-12-29 10:50:00|10401.9|10396.9|10404.6|10399.6|10404.6|10399.6|10401.2|10396.2|33
1672311300000|2022-12-29 10:55:00|10404.9|10399.9|10402.1|10397.1|10405.1|10400.1|10402.1|10397.1|29
1672311600000|2022-12-29 11:00:00|10401.9|10396.9|10404.6|10399.6|10404.6|10399.6|10400.9|10395.9|48
1672311900000|2022-12-29 11:05:00|10404.4|10399.4|10403.6|10398.6|10405.1|10400.1|10402.4|10397.4|32
1672312200000|2022-12-29 11:10:00|10403.4|10398.4|10403.9|10398.9|10404.4|10399.4|10399.5|10394.5|45
1672312500000|2022-12-29 11:15:00|10403.6|10398.6|10403.9|10398.9|10404.7|10399.7|10402.2|10397.2|18
1672312800000|2022-12-29 11:20:00|10403.7|10398.7|10403.1|10398.1|10404|10399|10402.1|10397.1|26
1672313100000|2022-12-29 11:25:00|10402.9|10397.9|10402.1|10397.1|10404.2|10399.2|10401.2|10396.2|20
1672313400000|2022-12-29 11:30:00|10401.9|10396.9|10399.4|10394.4|10403.2|10398.2|10398.9|10393.9|31
1672313700000|2022-12-29 11:35:00|10399.2|10394.2|10398.7|10393.7|10399.9|10394.9|10398.4|10393.4|29
1672314000000|2022-12-29 11:40:00|10398.6|10393.6|10398.6|10393.6|10398.9|10393.9|10396.6|10391.6|21
1672314300000|2022-12-29 11:45:00|10398.9|10393.9|10400.9|10395.9|10402.9|10397.9|10398.9|10393.9|28
1672314600000|2022-12-29 11:50:00|10401.1|10396.1|10399.6|10394.6|10401.9|10396.9|10399.1|10394.1|16
1672314900000|2022-12-29 11:55:00|10399.4|10394.4|10400.1|10395.1|10402.1|10397.1|10399.4|10394.4|17
1672315200000|2022-12-29 12:00:00|10399.9|10394.9|10399.2|10394.2|10402.2|10397.2|10399|10394|25
1672315500000|2022-12-29 12:05:00|10399.1|10394.1|10399.1|10394.1|10400.6|10395.6|10397.4|10392.4|21
1672315800000|2022-12-29 12:10:00|10398.9|10393.9|10398.5|10393.5|10400.3|10395.3|10398.3|10393.3|31
1672316100000|2022-12-29 12:15:00|10398|10393|10400|10395|10400.3|10395.3|10397|10392|20
1672316400000|2022-12-29 12:20:00|10399.8|10394.8|10399|10394|10401.5|10396.5|10398.5|10393.5|10
1672316700000|2022-12-29 12:25:00|10399.3|10394.3|10398.9|10393.9|10400.5|10395.5|10397.2|10392.2|19
1672317000000|2022-12-29 12:30:00|10399|10394|10400.5|10395.5|10401.5|10396.5|10397.6|10392.6|23
1672317300000|2022-12-29 12:35:00|10400.3|10395.3|10395.6|10390.6|10400.5|10395.5|10395.5|10390.5|41
1672317600000|2022-12-29 12:40:00|10395.7|10390.7|10396.5|10391.5|10398.5|10393.5|10395.2|10390.2|30
1672317900000|2022-12-29 12:45:00|10396.9|10391.9|10394|10389|10398.5|10393.5|10393.5|10388.5|33
1672318200000|2022-12-29 12:50:00|10394.2|10389.2|10391|10386|10394.7|10389.7|10390.4|10385.4|61
1672318500000|2022-12-29 12:55:00|10391.2|10386.2|10390|10385|10392.5|10387.5|10388.9|10383.9|57
1672318800000|2022-12-29 13:00:00|10389.9|10384.9|10389.5|10384.5|10391|10386|10388.5|10383.5|64
1672319100000|2022-12-29 13:05:00|10389.2|10384.2|10387.7|10382.7|10390.7|10385.7|10387.5|10382.5|27
1672319400000|2022-12-29 13:10:00|10387.5|10382.5|10392|10387|10392|10387|10387|10382|48
1672319700000|2022-12-29 13:15:00|10391.6|10386.6|10390.5|10385.5|10392.4|10387.4|10389.5|10384.5|68
1672320000000|2022-12-29 13:20:00|10390.7|10385.7|10391.2|10386.2|10392.9|10387.9|10389.5|10384.5|84
1672320300000|2022-12-29 13:25:00|10390.9|10385.9|10392.9|10387.9|10393.4|10388.4|10390|10385|63
1672320600000|2022-12-29 13:30:00|10392.7|10387.7|10385.1|10380.1|10394.5|10389.5|10384.8|10379.8|123
1672320900000|2022-12-29 13:35:00|10384.9|10379.9|10379.5|10374.5|10385.1|10380.1|10378.6|10373.6|100
1672321200000|2022-12-29 13:40:00|10379.3|10374.3|10374.9|10369.9|10383.4|10378.4|10373.9|10368.9|143
1672321500000|2022-12-29 13:45:00|10374.7|10369.7|10378|10373|10378.4|10373.4|10371|10366|151
1672321800000|2022-12-29 13:50:00|10377.9|10372.9|10378.7|10373.7|10382.2|10377.2|10373.6|10368.6|105
1672322100000|2022-12-29 13:55:00|10378.9|10373.9|10380|10375|10382.5|10377.5|10376|10371|75
1672322400000|2022-12-29 14:00:00|10379.9|10374.9|10375.9|10370.9|10381.7|10376.7|10373.2|10368.2|115
1672322700000|2022-12-29 14:05:00|10375.7|10370.7|10379.4|10374.4|10381.2|10376.2|10374.7|10369.7|43
1672323000000|2022-12-29 14:10:00|10379.7|10374.7|10384.9|10379.9|10384.9|10379.9|10378.4|10373.4|71
1672323300000|2022-12-29 14:15:00|10384.7|10379.7|10383.9|10378.9|10387.4|10382.4|10382.9|10377.9|94
1672323600000|2022-12-29 14:20:00|10383.7|10378.7|10379.4|10374.4|10384.2|10379.2|10378.9|10373.9|57
1672323900000|2022-12-29 14:25:00|10379.6|10374.6|10376|10371|10381|10376|10374.9|10369.9|65
1672324200000|2022-12-29 14:30:00|10375.9|10370.9|10375.4|10370.4|10379.2|10374.2|10372.7|10367.7|156
1672324500000|2022-12-29 14:35:00|10375.7|10370.7|10369.4|10364.4|10376.3|10371.3|10367.7|10362.7|170
1672324800000|2022-12-29 14:40:00|10369|10364|10365.3|10360.3|10369.2|10364.2|10364.4|10359.4|115
1672325100000|2022-12-29 14:45:00|10364.8|10359.8|10368.8|10363.8|10369|10364|10362.5|10357.5|160
1672325400000|2022-12-29 14:50:00|10368.7|10363.7|10369.9|10364.9|10372.4|10367.4|10365.2|10360.2|136
1672325700000|2022-12-29 14:55:00|10370.2|10365.2|10382.9|10377.9|10387.1|10382.1|10370.2|10365.2|356
1672326000000|2022-12-29 15:00:00|10383.3|10378.3|10387.1|10382.1|10391.5|10386.5|10382.9|10377.9|259
1672326300000|2022-12-29 15:05:00|10387.2|10382.2|10383.4|10378.4|10390.3|10385.3|10381.6|10376.6|150
1672326600000|2022-12-29 15:10:00|10383.1|10378.1|10383.1|10378.1|10386.2|10381.2|10381.6|10376.6|83
1672326900000|2022-12-29 15:15:00|10383.2|10378.2|10379.5|10374.5|10384.4|10379.4|10379.4|10374.4|100
1672327200000|2022-12-29 15:20:00|10379.4|10374.4|10378.9|10373.9|10382.4|10377.4|10378.7|10373.7|66
1672327500000|2022-12-29 15:25:00|10379.1|10374.1|10382.4|10377.4|10383.9|10378.9|10378.9|10373.9|99
1672327800000|2022-12-29 15:30:00|10381.9|10376.9|10375.9|10370.9|10384.9|10379.9|10375.5|10370.5|128
1672328100000|2022-12-29 15:35:00|10375.5|10370.5|10373.8|10368.8|10379.7|10374.7|10373.6|10368.6|125
1672328400000|2022-12-29 15:40:00|10373.9|10368.9|10376.1|10371.1|10377.2|10372.2|10373.4|10368.4|74
1672328700000|2022-12-29 15:45:00|10376.2|10371.2|10372.1|10367.1|10377|10372|10370.9|10365.9|128
1672329000000|2022-12-29 15:50:00|10371.9|10366.9|10377.9|10372.9|10377.9|10372.9|10370.3|10365.3|168
1672329300000|2022-12-29 15:55:00|10377.3|10372.3|10372.9|10367.9|10378.1|10373.1|10369.9|10364.9|165
1672329600000|2022-12-29 16:00:00|10372.6|10367.6|10372.1|10367.1|10377|10372|10370.9|10365.9|156
1672329900000|2022-12-29 16:05:00|10371.9|10366.9|10374.6|10369.6|10375|10370|10368.4|10363.4|79
1672330200000|2022-12-29 16:10:00|10374.4|10369.4|10377.1|10372.1|10377.6|10372.6|10373.4|10368.4|58
1672330500000|2022-12-29 16:15:00|10377.4|10372.4|10376.9|10371.9|10380|10375|10373.9|10368.9|58
1672330800000|2022-12-29 16:20:00|10377.1|10372.1|10377.9|10372.9|10378.6|10373.6|10373.1|10368.1|54
1672331100000|2022-12-29 16:25:00|10377.7|10372.7|10375.4|10370.4|10378.4|10373.4|10374.9|10369.9|30
1672331400000|2022-12-29 16:30:00|10375.7|10370.7|10371|10366|10375.7|10370.7|10370.7|10365.7|47
1672331700000|2022-12-29 16:35:00|10370.9|10365.9|10367.9|10362.9|10371.9|10366.9|10367.9|10362.9|60
1672332000000|2022-12-29 16:40:00|10367.4|10362.4|10371.4|10366.4|10371.9|10366.9|10366.9|10361.9|64
1672332300000|2022-12-29 16:45:00|10370.9|10365.9|10369|10364|10370.9|10365.9|10367.6|10362.6|53
1672332600000|2022-12-29 16:50:00|10369.2|10364.2|10368|10363|10371.3|10366.3|10367.1|10362.1|72
1672332900000|2022-12-29 16:55:00|10367.8|10362.8|10369.9|10364.9|10370.4|10365.4|10367.6|10362.6|31
1672333200000|2022-12-29 17:00:00|10369.7|10364.7|10368.9|10363.9|10369.9|10364.9|10366.9|10361.9|33
1672333500000|2022-12-29 17:05:00|10368.7|10363.7|10368.4|10363.4|10370.4|10365.4|10367.4|10362.4|42
1672333800000|2022-12-29 17:10:00|10368.2|10363.2|10371|10366|10371.4|10366.4|10367.9|10362.9|30
1672334100000|2022-12-29 17:15:00|10371.2|10366.2|10367.2|10362.2|10371.5|10366.5|10366.7|10361.7|32
1672334400000|2022-12-29 17:20:00|10367|10362|10371.2|10366.2|10371.5|10366.5|10366.5|10361.5|28
1672334700000|2022-12-29 17:25:00|10371.5|10366.5|10368|10363|10372|10367|10368|10363|44
1672335000000|2022-12-29 17:30:00|10368.2|10363.2|10367|10362|10370|10365|10364.5|10359.5|44
1672335300000|2022-12-29 17:35:00|10366.7|10361.7|10368.7|10363.7|10371.5|10366.5|10366.7|10361.7|44
1672335600000|2022-12-29 17:40:00|10368.9|10363.9|10367|10362|10370.4|10365.4|10367|10362|20
1672335900000|2022-12-29 17:45:00|10366.7|10361.7|10366.6|10361.6|10367.5|10362.5|10365.5|10360.5|157
1672336200000|2022-12-29 17:50:00|10366.3|10361.3|10358.1|10353.1|10366.8|10361.8|10357.6|10352.6|203
1672336500000|2022-12-29 17:55:00|10358|10353|10357.9|10352.9|10358|10353|10351.4|10346.4|243
1672336800000|2022-12-29 18:00:00|10358|10353|10360|10355|10360|10355|10356.5|10351.5|127
1672337100000|2022-12-29 18:05:00|10359.5|10354.5|10361.4|10356.4|10363.6|10358.6|10359|10354|147
1672337400000|2022-12-29 18:10:00|10361.5|10356.5|10361|10356|10362.2|10357.2|10359.5|10354.5|85
1672337700000|2022-12-29 18:15:00|10360.7|10355.7|10360.2|10355.2|10362|10357|10359.2|10354.2|39
1672338000000|2022-12-29 18:20:00|10360.4|10355.4|10360.5|10355.5|10361.6|10356.6|10359.5|10354.5|27
1672338300000|2022-12-29 18:25:00|10360.3|10355.3|10360|10355|10361.6|10356.6|10359|10354|60
1672338600000|2022-12-29 18:30:00|10360.4|10355.4|10359|10354|10361.1|10356.1|10358|10353|33
1672338900000|2022-12-29 18:35:00|10359.4|10354.4|10362.6|10357.6|10363|10358|10359|10354|23
1672339200000|2022-12-29 18:40:00|10362.5|10357.5|10360.2|10355.2|10363|10358|10360|10355|18
1672339500000|2022-12-29 18:45:00|10360|10355|10361.4|10356.4|10362.2|10357.2|10359.3|10354.3|26
1672339800000|2022-12-29 18:50:00|10361.5|10356.5|10362.5|10357.5|10365|10360|10360.7|10355.7|43
1672340100000|2022-12-29 18:55:00|10362.7|10357.7|10361.5|10356.5|10363.5|10358.5|10360|10355|14
1672340400000|2022-12-29 19:00:00|10361.7|10356.7|10360.7|10355.7|10362.1|10357.1|10359.8|10354.8|38
1672340700000|2022-12-29 19:05:00|10360.5|10355.5|10359|10354|10360.5|10355.5|10357.5|10352.5|52
1672341000000|2022-12-29 19:10:00|10358.7|10353.7|10359.5|10354.5|10360.2|10355.2|10358.5|10353.5|25
1672341300000|2022-12-29 19:15:00|10359.2|10354.2|10358.5|10353.5|10360.5|10355.5|10357.7|10352.7|21
1672341600000|2022-12-29 19:20:00|10358.2|10353.2|10359.7|10354.7|10361|10356|10358.2|10353.2|46
1672341900000|2022-12-29 19:25:00|10359.9|10354.9|10360.5|10355.5|10361|10356|10358.7|10353.7|20
1672342200000|2022-12-29 19:30:00|10361|10356|10359.5|10354.5|10361.7|10356.7|10359.5|10354.5|44
1672342500000|2022-12-29 19:35:00|10359.9|10354.9|10358.9|10353.9|10360.5|10355.5|10357.5|10352.5|27
1672342800000|2022-12-29 19:40:00|10358.7|10353.7|10359.7|10354.7|10360|10355|10358.5|10353.5|14
1672343100000|2022-12-29 19:45:00|10360|10355|10361.7|10356.7|10362.1|10357.1|10359.2|10354.2|30
1672343400000|2022-12-29 19:50:00|10361.5|10356.5|10361.5|10356.5|10362.1|10357.1|10361.2|10356.2|19
1672343700000|2022-12-29 19:55:00|10361.2|10356.2|10356.6|10351.6|10361.7|10356.7|10355.5|10350.5|140
1672344000000|2022-12-29 20:00:00|10356.5|10351.5|10359.4|10354.4|10360.2|10355.2|10356.5|10351.5|45
1672344300000|2022-12-29 20:05:00|10359.2|10354.2|10362|10357|10363.4|10358.4|10359.2|10354.2|34
1672344600000|2022-12-29 20:10:00|10361.9|10356.9|10362.7|10357.7|10365.4|10360.4|10361.7|10356.7|93
1672344900000|2022-12-29 20:15:00|10362.9|10357.9|10366|10361|10367.1|10362.1|10362.9|10357.9|52
1672345200000|2022-12-29 20:20:00|10365.9|10360.9|10365.4|10360.4|10367.9|10362.9|10363.9|10358.9|20
1672345500000|2022-12-29 20:25:00|10365.2|10360.2|10364.5|10359.5|10366.4|10361.4|10363.4|10358.4|14
1672345800000|2022-12-29 20:30:00|10364.4|10359.4|10365.9|10360.9|10366.9|10361.9|10363.9|10358.9|18
1672346100000|2022-12-29 20:35:00|10365.7|10360.7|10364.4|10359.4|10365.9|10360.9|10363.4|10358.4|20
1672346400000|2022-12-29 20:40:00|10364.2|10359.2|10363.5|10358.5|10365.4|10360.4|10362.9|10357.9|15
1672346700000|2022-12-29 20:45:00|10363.4|10358.4|10364|10359|10364.4|10359.4|10363.1|10358.1|50
1672347000000|2022-12-29 20:50:00|10364.2|10359.2|10362.9|10357.9|10364.2|10359.2|10361.9|10356.9|44
1672347300000|2022-12-29 20:55:00|10363.2|10358.2|10365.5|10360.5|10365.8|10360.8|10361.9|10356.9|38
1672347600000|2022-12-29 21:00:00|10365|10360|10362.4|10357.4|10365.2|10360.2|10362.4|10357.4|28
1672347900000|2022-12-29 21:05:00|10362.7|10357.7|10362.7|10357.7|10363.2|10358.2|10361.6|10356.6|3
1672348200000|2022-12-29 21:10:00|10362.9|10357.9|10365.1|10360.1|10365.4|10360.4|10362|10357|17
1672348500000|2022-12-29 21:15:00|10365.2|10360.2|10365.2|10360.2|10366.4|10361.4|10365.2|10360.2|10
1672348800000|2022-12-29 21:20:00|10365.4|10360.4|10366.4|10361.4|10366.4|10361.4|10365.1|10360.1|25
1672349100000|2022-12-29 21:25:00|10365.9|10360.9|10367.7|10362.7|10368.2|10363.2|10365.9|10360.9|31
1672349400000|2022-12-29 21:30:00|10367.9|10362.9|10369.2|10364.2|10369.8|10364.8|10367.9|10362.9|13
1672349700000|2022-12-29 21:35:00|10369.4|10364.4|10369.9|10364.9|10369.9|10364.9|10369|10364|3
1672350000000|2022-12-29 21:40:00|10369.7|10364.7|10370.4|10365.4|10370.4|10365.4|10369.4|10364.4|7
1672350300000|2022-12-29 21:45:00|10370.6|10365.6|10370.4|10365.4|10370.9|10365.9|10369.6|10364.6|16
1672350600000|2022-12-29 21:50:00|10370.6|10365.6|10370.7|10365.7|10370.9|10365.9|10370.1|10365.1|3
1672350900000|2022-12-29 21:55:00|10370.9|10365.9|10371.1|10364.1|10371.4|10366.4|10369.7|10364|32
1672362000000|2022-12-30 01:00:00|10361.3|10356.3|10364.7|10359.7|10364.7|10359.7|10359.3|10354.3|57
1672362300000|2022-12-30 01:05:00|10364.8|10359.8|10367.3|10362.3|10368.5|10363.5|10364.3|10359.3|14
1672362600000|2022-12-30 01:10:00|10367|10362|10368.8|10363.8|10369.3|10364.3|10365.3|10360.3|8
1672362900000|2022-12-30 01:15:00|10369|10364|10368.1|10363.1|10369.3|10364.3|10366.6|10361.6|13
1672363200000|2022-12-30 01:20:00|10368.3|10363.3|10368.1|10363.1|10369.3|10364.3|10366.8|10361.8|4
1672363500000|2022-12-30 01:25:00|10368.3|10363.3|10365.1|10360.1|10369.3|10364.3|10364.4|10359.4|10
1672363800000|2022-12-30 01:30:00|10365.3|10360.3|10365.8|10360.8|10366.8|10361.8|10364.1|10359.1|5
1672364100000|2022-12-30 01:35:00|10366.1|10361.1|10366.1|10361.1|10367.6|10362.6|10365.6|10360.6|14
1672364400000|2022-12-30 01:40:00|10366.3|10361.3|10365.1|10360.1|10366.3|10361.3|10363.1|10358.1|16
1672364700000|2022-12-30 01:45:00|10365.3|10360.3|10365.3|10360.3|10365.5|10360.5|10363.6|10358.6|4
1672365000000|2022-12-30 01:50:00|10365.6|10360.6|10365|10360|10366.5|10361.5|10364.4|10359.4|6
1672365300000|2022-12-30 01:55:00|10364.8|10359.8|10365.8|10360.8|10366.6|10361.6|10364.6|10359.6|1
1672365600000|2022-12-30 02:00:00|10366|10361|10370.3|10365.3|10371.1|10366.1|10365.8|10360.8|45
1672365900000|2022-12-30 02:05:00|10370.1|10365.1|10371.1|10366.1|10371.6|10366.6|10369.3|10364.3|13
1672366200000|2022-12-30 02:10:00|10371.3|10366.3|10370.8|10365.8|10371.8|10366.8|10370.1|10365.1|64
1672366500000|2022-12-30 02:15:00|10370.6|10365.6|10369.6|10364.6|10371.3|10366.3|10368.5|10363.5|21
1672366800000|2022-12-30 02:20:00|10369.3|10364.3|10372|10367|10373.3|10368.3|10369.3|10364.3|19
1672367100000|2022-12-30 02:25:00|10371.8|10366.8|10370.5|10365.5|10371.8|10366.8|10369.5|10364.5|3
1672367400000|2022-12-30 02:30:00|10370.8|10365.8|10371.3|10366.3|10372.3|10367.3|10370.1|10365.1|4
1672367700000|2022-12-30 02:35:00|10371|10366|10372|10367|10373.5|10368.5|10371|10366|6
1672368000000|2022-12-30 02:40:00|10372.3|10367.3|10372.3|10367.3|10372.3|10367.3|10370.3|10365.3|7
1672368300000|2022-12-30 02:45:00|10372.5|10367.5|10371.3|10366.3|10372.8|10367.8|10370|10365|5
1672368600000|2022-12-30 02:50:00|10371.1|10366.1|10369.3|10364.3|10371.3|10366.3|10369.3|10364.3|4
1672368900000|2022-12-30 02:55:00|10370.1|10365.1|10368.8|10363.8|10370.8|10365.8|10368.3|10363.3|21
1672369200000|2022-12-30 03:00:00|10369|10364|10369|10364|10369.8|10364.8|10367.3|10362.3|11
1672369500000|2022-12-30 03:05:00|10368.8|10363.8|10367.3|10362.3|10369.8|10364.8|10367|10362|2
1672369800000|2022-12-30 03:10:00|10367.1|10362.1|10367|10362|10368.1|10363.1|10366.8|10361.8|2
1672370100000|2022-12-30 03:15:00|10367.3|10362.3|10367.6|10362.6|10368.5|10363.5|10367.3|10362.3|3
1672370400000|2022-12-30 03:20:00|10367.5|10362.5|10367.3|10362.3|10369|10364|10367.3|10362.3|2
1672370700000|2022-12-30 03:25:00|10367|10362|10367|10362|10368.3|10363.3|10366.7|10361.7|4
1672371000000|2022-12-30 03:30:00|10367.2|10362.2|10366.3|10361.3|10367.5|10362.5|10366.3|10361.3|6
1672371300000|2022-12-30 03:35:00|10366.5|10361.5|10367.3|10362.3|10368.2|10363.2|10366|10361|10
1672371600000|2022-12-30 03:40:00|10367.1|10362.1|10367.7|10362.7|10368.8|10363.8|10366.5|10361.5|5
1672371900000|2022-12-30 03:45:00|10367.8|10362.8|10368.5|10363.5|10369.3|10364.3|10367.5|10362.5|4
1672372200000|2022-12-30 03:50:00|10368.7|10363.7|10371|10366|10371.3|10366.3|10368.5|10363.5|11
1672372500000|2022-12-30 03:55:00|10370.8|10365.8|10371|10366|10371.3|10366.3|10368.8|10363.8|7
1672372800000|2022-12-30 04:00:00|10371.3|10366.3|10373.8|10368.8|10373.8|10368.8|10370.8|10365.8|15
1672373100000|2022-12-30 04:05:00|10374|10369|10373.8|10368.8|10374.5|10369.5|10373.3|10368.3|24
1672373400000|2022-12-30 04:10:00|10373.6|10368.6|10373.2|10368.2|10375.3|10370.3|10373|10368|12
1672373700000|2022-12-30 04:15:00|10373.3|10368.3|10373.5|10368.5|10374.3|10369.3|10373|10368|10
1672374000000|2022-12-30 04:20:00|10373.8|10368.8|10373.3|10368.3|10374|10369|10372.5|10367.5|6
1672374300000|2022-12-30 04:25:00|10373.5|10368.5|10372.5|10367.5|10373.8|10368.8|10372|10367|1
1672374600000|2022-12-30 04:30:00|10372.3|10367.3|10371.8|10366.8|10373.5|10368.5|10371.8|10366.8|11
1672374900000|2022-12-30 04:35:00|10372|10367|10371.3|10366.3|10372.3|10367.3|10371.3|10366.3|3
1672375200000|2022-12-30 04:40:00|10371.5|10366.5|10372.5|10367.5|10373|10368|10370.8|10365.8|9
1672375500000|2022-12-30 04:45:00|10372.7|10367.7|10373.3|10368.3|10374.5|10369.5|10372.5|10367.5|6
1672375800000|2022-12-30 04:50:00|10373.5|10368.5|10375.7|10370.7|10376.8|10371.8|10373|10368|8
1672376100000|2022-12-30 04:55:00|10375.8|10370.8|10373|10368|10375.8|10370.8|10372.8|10367.8|1
1672376400000|2022-12-30 05:00:00|10373.2|10368.2|10373.5|10368.5|10373.8|10368.8|10372|10367|4
1672376700000|2022-12-30 05:05:00|10373.2|10368.2|10371.7|10366.7|10373.5|10368.5|10371.3|10366.3|6
1672377000000|2022-12-30 05:10:00|10372.1|10367.1|10372.3|10367.3|10372.5|10367.5|10371.7|10366.7|6
1672377300000|2022-12-30 05:15:00|10372.5|10367.5|10370|10365|10372.5|10367.5|10369.8|10364.8|3
1672377600000|2022-12-30 05:20:00|10369.8|10364.8|10369.5|10364.5|10371|10366|10369.2|10364.2|9
1672377900000|2022-12-30 05:25:00|10369.7|10364.7|10369.5|10364.5|10370.2|10365.2|10369.2|10364.2|5
1672378200000|2022-12-30 05:30:00|10369.7|10364.7|10368.7|10363.7|10370.5|10365.5|10368.3|10363.3|20
1672378500000|2022-12-30 05:35:00|10369|10364|10369.5|10364.5|10370|10365|10367.8|10362.8|9
1672378800000|2022-12-30 05:40:00|10369.2|10364.2|10368.5|10363.5|10369.5|10364.5|10367.7|10362.7|2
1672379100000|2022-12-30 05:45:00|10368.7|10363.7|10370.7|10365.7|10370.7|10365.7|10368.1|10363.1|9
1672379400000|2022-12-30 05:50:00|10371|10366|10370.8|10365.8|10371.7|10366.7|10369.7|10364.7|11
1672379700000|2022-12-30 05:55:00|10370.7|10365.7|10379|10374|10379.7|10374.7|10370.7|10365.7|99
1672380000000|2022-12-30 06:00:00|10379.2|10374.2|10373.7|10368.7|10380.8|10375.8|10373.5|10368.5|53
1672380300000|2022-12-30 06:05:00|10374|10369|10375.5|10370.5|10376.2|10371.2|10373.8|10368.8|18
1672380600000|2022-12-30 06:10:00|10375.3|10370.3|10375.5|10370.5|10377.5|10372.5|10374.8|10369.8|11
1672380900000|2022-12-30 06:15:00|10375.3|10370.3|10375|10370|10378.3|10373.3|10374.3|10369.3|24
1672381200000|2022-12-30 06:20:00|10375.2|10370.2|10376.5|10371.5|10376.8|10371.8|10372.8|10367.8|12
1672381500000|2022-12-30 06:25:00|10376.8|10371.8|10379.8|10374.8|10380|10375|10376.3|10371.3|22
1672381800000|2022-12-30 06:30:00|10380|10375|10380.5|10375.5|10382|10377|10379.3|10374.3|20
1672382100000|2022-12-30 06:35:00|10380.3|10375.3|10379.7|10374.7|10380.8|10375.8|10378|10373|6
1672382400000|2022-12-30 06:40:00|10379.5|10374.5|10378.8|10373.8|10380.3|10375.3|10378|10373|15
1672382700000|2022-12-30 06:45:00|10379|10374|10376|10371|10380.3|10375.3|10375.8|10370.8|12
1672383000000|2022-12-30 06:50:00|10375.7|10370.7|10376.2|10371.2|10378|10373|10375.7|10370.7|16
1672383300000|2022-12-30 06:55:00|10376|10371|10376.7|10371.7|10378.7|10373.7|10375.5|10370.5|18
1672383600000|2022-12-30 07:00:00|10377|10372|10376.2|10371.2|10379.2|10374.2|10376|10371|28
1672383900000|2022-12-30 07:05:00|10376|10371|10375.2|10370.2|10377|10372|10374.5|10369.5|19
1672384200000|2022-12-30 07:10:00|10375|10370|10376|10371|10376.2|10371.2|10374|10369|15
1672384500000|2022-12-30 07:15:00|10375.8|10370.8|10376.2|10371.2|10377.8|10372.8|10374|10369|19
1672384800000|2022-12-30 07:20:00|10376.5|10371.5|10375.8|10370.8|10378.2|10373.2|10374.7|10369.7|10
1672385100000|2022-12-30 07:25:00|10375.7|10370.7|10381.7|10376.7|10382.2|10377.2|10375.3|10370.3|29
1672385400000|2022-12-30 07:30:00|10382|10377|10381.7|10376.7|10384.2|10379.2|10381|10376|49
1672385700000|2022-12-30 07:35:00|10381.2|10376.2|10380.7|10375.7|10382.2|10377.2|10379.7|10374.7|28
1672386000000|2022-12-30 07:40:00|10381|10376|10379.5|10374.5|10382|10377|10379.5|10374.5|39
1672386300000|2022-12-30 07:45:00|10379.7|10374.7|10376|10371|10382.2|10377.2|10375.7|10370.7|124
1672386600000|2022-12-30 07:50:00|10375.8|10370.8|10375.5|10370.5|10378.5|10373.5|10375|10370|46
1672386900000|2022-12-30 07:55:00|10375.7|10370.7|10368.4|10363.4|10376.2|10371.2|10368.2|10363.2|103
1672387200000|2022-12-30 08:00:00|10368.5|10363.5|10365.7|10360.7|10370.7|10365.7|10364.3|10359.3|159
1672387500000|2022-12-30 08:05:00|10365.9|10360.9|10365|10360|10367.2|10362.2|10363.7|10358.7|58
1672387800000|2022-12-30 08:10:00|10364.8|10359.8|10360.7|10355.7|10364.8|10359.8|10357.2|10352.2|117
1672388100000|2022-12-30 08:15:00|10360.9|10355.9|10361.5|10356.5|10362.2|10357.2|10357.7|10352.7|50
1672388400000|2022-12-30 08:20:00|10361.7|10356.7|10359.7|10354.7|10364.7|10359.7|10359|10354|45
1672388700000|2022-12-30 08:25:00|10359.9|10354.9|10360.9|10355.9|10361.4|10356.4|10357.7|10352.7|51
1672389000000|2022-12-30 08:30:00|10360.7|10355.7|10358.4|10353.4|10360.7|10355.7|10358.2|10353.2|37
1672389300000|2022-12-30 08:35:00|10358.7|10353.7|10357.9|10352.9|10359.2|10354.2|10354.7|10349.7|59
1672389600000|2022-12-30 08:40:00|10358.1|10353.1|10353.5|10348.5|10358.2|10353.2|10353.2|10348.2|48
1672389900000|2022-12-30 08:45:00|10353.4|10348.4|10349|10344|10353.7|10348.7|10348.4|10343.4|135
1672390200000|2022-12-30 08:50:00|10348.9|10343.9|10348.9|10343.9|10351.2|10346.2|10348.2|10343.2|120
1672390500000|2022-12-30 08:55:00|10349|10344|10350.9|10345.9|10351.2|10346.2|10348.2|10343.2|73
1672390800000|2022-12-30 09:00:00|10350.7|10345.7|10354.4|10349.4|10356.7|10351.7|10350.2|10345.2|174
1672391100000|2022-12-30 09:05:00|10354.2|10349.2|10353.9|10348.9|10356.7|10351.7|10353.2|10348.2|89
1672391400000|2022-12-30 09:10:00|10353.7|10348.7|10350.7|10345.7|10355.6|10350.6|10350.7|10345.7|125
1672391700000|2022-12-30 09:15:00|10350.5|10345.5|10352.1|10347.1|10353.4|10348.4|10350.2|10345.2|78
1672392000000|2022-12-30 09:20:00|10352.2|10347.2|10358.2|10353.2|10359.6|10354.6|10352.2|10347.2|64
1672392300000|2022-12-30 09:25:00|10358.5|10353.5|10362.7|10357.7|10362.9|10357.9|10357.7|10352.7|28
1672392600000|2022-12-30 09:30:00|10362.9|10357.9|10360.9|10355.9|10364.4|10359.4|10360.7|10355.7|42
1672392900000|2022-12-30 09:35:00|10360.7|10355.7|10364.1|10359.1|10366.4|10361.4|10360.7|10355.7|92
1672393200000|2022-12-30 09:40:00|10364.2|10359.2|10360.9|10355.9|10365.2|10360.2|10359.7|10354.7|54
1672393500000|2022-12-30 09:45:00|10360.7|10355.7|10364.2|10359.2|10364.4|10359.4|10359.2|10354.2|22
1672393800000|2022-12-30 09:50:00|10363.9|10358.9|10357.7|10352.7|10363.9|10358.9|10357.7|10352.7|35
1672394100000|2022-12-30 09:55:00|10357.4|10352.4|10367.3|10362.3|10368.1|10363.1|10357.2|10352.2|51
1672394400000|2022-12-30 10:00:00|10367.2|10362.2|10361.2|10356.2|10368.2|10363.2|10360.9|10355.9|31
1672394700000|2022-12-30 10:05:00|10361.4|10356.4|10356.2|10351.2|10361.5|10356.5|10355.7|10350.7|32
1672395000000|2022-12-30 10:10:00|10356.4|10351.4|10360.2|10355.2|10361.2|10356.2|10356.4|10351.4|26
1672395300000|2022-12-30 10:15:00|10359.9|10354.9|10360.9|10355.9|10361.4|10356.4|10358.9|10353.9|16
1672395600000|2022-12-30 10:20:00|10360.6|10355.6|10359.2|10354.2|10360.7|10355.7|10357.4|10352.4|15
1672395900000|2022-12-30 10:25:00|10358.9|10353.9|10356.6|10351.6|10359.2|10354.2|10356.6|10351.6|56
1672396200000|2022-12-30 10:30:00|10357.1|10352.1|10357.6|10352.6|10359.7|10354.7|10356.4|10351.4|21
1672396500000|2022-12-30 10:35:00|10357.4|10352.4|10356.1|10351.1|10360.2|10355.2|10355.6|10350.6|27
1672396800000|2022-12-30 10:40:00|10355.9|10350.9|10350.9|10345.9|10356.3|10351.3|10350.2|10345.2|67
1672397100000|2022-12-30 10:45:00|10350.7|10345.7|10350.5|10345.5|10351|10346|10348.1|10343.1|48
1672397400000|2022-12-30 10:50:00|10350.7|10345.7|10353.9|10348.9|10354.6|10349.6|10348.8|10343.8|48
1672397700000|2022-12-30 10:55:00|10353.7|10348.7|10353.6|10348.6|10355.6|10350.6|10353.4|10348.4|17
1672398000000|2022-12-30 11:00:00|10353.4|10348.4|10346.9|10341.9|10353.6|10348.6|10346|10341|138
1672398300000|2022-12-30 11:05:00|10347.2|10342.2|10346.9|10341.9|10348.4|10343.4|10344.4|10339.4|38
1672398600000|2022-12-30 11:10:00|10346.6|10341.6|10345.1|10340.1|10348.1|10343.1|10344.9|10339.9|27
1672398900000|2022-12-30 11:15:00|10344.1|10339.1|10344.6|10339.6|10344.7|10339.7|10341.2|10336.2|118
1672399200000|2022-12-30 11:20:00|10344.4|10339.4|10341.4|10336.4|10345.2|10340.2|10340.6|10335.6|16
1672399500000|2022-12-30 11:25:00|10341.2|10336.2|10338.6|10333.6|10341.5|10336.5|10338.6|10333.6|75
1672399800000|2022-12-30 11:30:00|10338.2|10333.2|10335.1|10330.1|10340.6|10335.6|10334.8|10329.8|91
1672400100000|2022-12-30 11:35:00|10334.9|10329.9|10330.6|10325.6|10336.1|10331.1|10330.1|10325.1|100
1672400400000|2022-12-30 11:40:00|10330.2|10325.2|10332.6|10327.6|10332.9|10327.9|10328.6|10323.6|64
1672400700000|2022-12-30 11:45:00|10332.4|10327.4|10338.2|10333.2|10338.4|10333.4|10329.2|10324.2|109
1672401000000|2022-12-30 11:50:00|10338.1|10333.1|10343.6|10338.6|10345.1|10340.1|10338.1|10333.1|115
1672401300000|2022-12-30 11:55:00|10343.4|10338.4|10345.9|10340.9|10346.6|10341.6|10341.9|10336.9|80
1672401600000|2022-12-30 12:00:00|10346.1|10341.1|10345.1|10340.1|10347.1|10342.1|10344.7|10339.7|40
1672401900000|2022-12-30 12:05:00|10345.3|10340.3|10347.6|10342.6|10350.3|10345.3|10345.2|10340.2|89
1672402200000|2022-12-30 12:10:00|10347.4|10342.4|10346.4|10341.4|10349|10344|10345.6|10340.6|23
1672402500000|2022-12-30 12:15:00|10346.2|10341.2|10346|10341|10348|10343|10345.6|10340.6|43
1672402800000|2022-12-30 12:20:00|10346.1|10341.1|10345.4|10340.4|10349.8|10344.8|10344.8|10339.8|41
1672403100000|2022-12-30 12:25:00|10345.6|10340.6|10347.8|10342.8|10348.9|10343.9|10345.2|10340.2|23
1672403400000|2022-12-30 12:30:00|10347.9|10342.9|10345|10340|10348|10343|10343.9|10338.9|23
1672403700000|2022-12-30 12:35:00|10344.9|10339.9|10343.6|10338.6|10348.2|10343.2|10342.8|10337.8|48
1672404000000|2022-12-30 12:40:00|10343.8|10338.8|10342.1|10337.1|10344.1|10339.1|10341.4|10336.4|43
1672404300000|2022-12-30 12:45:00|10342.4|10337.4|10341.9|10336.9|10343|10338|10340.3|10335.3|38
1672404600000|2022-12-30 12:50:00|10342.1|10337.1|10345.8|10340.8|10346.8|10341.8|10342.1|10337.1|36
1672404900000|2022-12-30 12:55:00|10345.9|10340.9|10351.9|10346.9|10352.8|10347.8|10344.5|10339.5|89
1672405200000|2022-12-30 13:00:00|10352.3|10347.3|10348.4|10343.4|10354.1|10349.1|10347.4|10342.4|95
1672405500000|2022-12-30 13:05:00|10348.6|10343.6|10354|10349|10354.2|10349.2|10346.6|10341.6|31
1672405800000|2022-12-30 13:10:00|10353.8|10348.8|10357.6|10352.6|10358.8|10353.8|10353.6|10348.6|46
1672406100000|2022-12-30 13:15:00|10357.8|10352.8|10359|10354|10362.1|10357.1|10355.9|10350.9|136
1672406400000|2022-12-30 13:20:00|10358.8|10353.8|10366.8|10361.8|10367.8|10362.8|10358.8|10353.8|143
1672406700000|2022-12-30 13:25:00|10366.6|10361.6|10371.3|10366.3|10373.1|10368.1|10366.3|10361.3|194
1672407000000|2022-12-30 13:30:00|10371.6|10366.6|10371.9|10366.9|10375.6|10370.6|10368.3|10363.3|150
1672407300000|2022-12-30 13:35:00|10371.8|10366.8|10365.5|10360.5|10372|10367|10363.8|10358.8|113
1672407600000|2022-12-30 13:40:00|10365.3|10360.3|10361.5|10356.5|10365.5|10360.5|10358.8|10353.8|81
1672407900000|2022-12-30 13:45:00|10361.6|10356.6|10361.1|10356.1|10363.6|10358.6|10360.4|10355.4|63
1672408200000|2022-12-30 13:50:00|10361.3|10356.3|10357.1|10352.1|10364.5|10359.5|10357.1|10352.1|65
1672408500000|2022-12-30 13:55:00|10356.9|10351.9|10354.1|10349.1|10359|10354|10353.1|10348.1|81
1672408800000|2022-12-30 14:00:00|10354.5|10349.5|10350.1|10345.1|10355.2|10350.2|10346|10341|145
1672409100000|2022-12-30 14:05:00|10349.9|10344.9|10352.1|10347.1|10354.6|10349.6|10349.5|10344.5|108
1672409400000|2022-12-30 14:10:00|10352.3|10347.3|10351.6|10346.6|10354.8|10349.8|10349.6|10344.6|88
1672409700000|2022-12-30 14:15:00|10351.3|10346.3|10353.8|10348.8|10356.6|10351.6|10351.3|10346.3|78
1672410000000|2022-12-30 14:20:00|10354|10349|10347.2|10342.2|10354.1|10349.1|10347|10342|77
1672410300000|2022-12-30 14:25:00|10347|10342|10344.8|10339.8|10347.2|10342.2|10340.1|10335.1|148
1672410600000|2022-12-30 14:30:00|10345.1|10340.1|10331.5|10326.5|10347.7|10342.7|10330|10325|336
1672410900000|2022-12-30 14:35:00|10331.6|10326.6|10325.1|10320.1|10333.7|10328.7|10322|10317|365
1672411200000|2022-12-30 14:40:00|10325.3|10320.3|10331|10326|10336.9|10331.9|10325.1|10320.1|422
1672411500000|2022-12-30 14:45:00|10330.9|10325.9|10347.8|10342.8|10348.8|10343.8|10330.3|10325.3|414
1672411800000|2022-12-30 14:50:00|10347.6|10342.6|10334.9|10329.9|10349.6|10344.6|10334.7|10329.7|268
1672412100000|2022-12-30 14:55:00|10334.7|10329.7|10338|10333|10340|10335|10333|10328|264
1672412400000|2022-12-30 15:00:00|10337.9|10332.9|10344.9|10339.9|10346|10341|10337.1|10332.1|133
1672412700000|2022-12-30 15:05:00|10345.1|10340.1|10348.5|10343.5|10352.7|10347.7|10344.8|10339.8|168
1672413000000|2022-12-30 15:10:00|10348.3|10343.3|10343.8|10338.8|10348.6|10343.6|10341|10336|62
1672413300000|2022-12-30 15:15:00|10344|10339|10344.8|10339.8|10346.3|10341.3|10342.3|10337.3|102
1672413600000|2022-12-30 15:20:00|10344.6|10339.6|10349|10344|10349.7|10344.7|10342.2|10337.2|99
1672413900000|2022-12-30 15:25:00|10349.1|10344.1|10356.5|10351.5|10359.6|10354.6|10348.1|10343.1|204
1672414200000|2022-12-30 15:30:00|10356.6|10351.6|10358.7|10353.7|10362.2|10357.2|10354.7|10349.7|156
1672414500000|2022-12-30 15:35:00|10358.5|10353.5|10357.7|10352.7|10360.4|10355.4|10354.1|10349.1|106
1672414800000|2022-12-30 15:40:00|10357.5|10352.5|10352.6|10347.6|10359.3|10354.3|10346.1|10341.1|192
1672415100000|2022-12-30 15:45:00|10352.8|10347.8|10359.6|10354.6|10366.2|10361.2|10352.8|10347.8|269
1672415400000|2022-12-30 15:50:00|10360|10355|10368|10363|10368.8|10363.8|10355.3|10350.3|385
1672415700000|2022-12-30 15:55:00|10367.8|10362.8|10356|10351|10368.4|10363.4|10355.3|10350.3|300
1672416000000|2022-12-30 16:00:00|10355.9|10350.9|10350.3|10345.3|10356.5|10351.5|10347.3|10342.3|232
1672416300000|2022-12-30 16:05:00|10350.1|10345.1|10350.3|10345.3|10352.3|10347.3|10346.5|10341.5|133
1672416600000|2022-12-30 16:10:00|10350.5|10345.5|10354.4|10349.4|10356.6|10351.6|10349.5|10344.5|150
1672416900000|2022-12-30 16:15:00|10354.2|10349.2|10346.9|10341.9|10354.2|10349.2|10346.5|10341.5|101
1672417200000|2022-12-30 16:20:00|10347|10342|10342.2|10337.2|10347.7|10342.7|10340.8|10335.8|79
1672417500000|2022-12-30 16:25:00|10342.6|10337.6|10345|10340|10346.5|10341.5|10341.8|10336.8|24
1672417800000|2022-12-30 16:30:00|10345.5|10340.5|10345.9|10340.9|10348.1|10343.1|10344.8|10339.8|84
1672418100000|2022-12-30 16:35:00|10346|10341|10345.3|10340.3|10346.6|10341.6|10343.1|10338.1|32
1672418400000|2022-12-30 16:40:00|10345.5|10340.5|10345|10340|10347.2|10342.2|10343.2|10338.2|20
1672418700000|2022-12-30 16:45:00|10344.8|10339.8|10342.2|10337.2|10345.4|10340.4|10342.2|10337.2|33
1672419000000|2022-12-30 16:50:00|10342.6|10337.6|10341.5|10336.5|10344.7|10339.7|10341.3|10336.3|63
1672419300000|2022-12-30 16:55:00|10341.3|10336.3|10335|10330|10344.3|10339.3|10333.8|10328.8|76
1672419600000|2022-12-30 17:00:00|10335.2|10330.2|10334.3|10329.3|10335.6|10330.6|10330.9|10325.9|110
1672419900000|2022-12-30 17:05:00|10334|10329|10330.6|10325.6|10335.1|10330.1|10330.3|10325.3|61
1672420200000|2022-12-30 17:10:00|10330.5|10325.5|10330.3|10325.3|10334.1|10329.1|10328|10323|69
1672420500000|2022-12-30 17:15:00|10330.5|10325.5|10331.5|10326.5|10332.1|10327.1|10328.8|10323.8|55
1672420800000|2022-12-30 17:20:00|10331.3|10326.3|10329.5|10324.5|10331.6|10326.6|10328.5|10323.5|43
1672421100000|2022-12-30 17:25:00|10329.7|10324.7|10326.1|10321.1|10330.7|10325.7|10324.9|10319.9|76
1672421400000|2022-12-30 17:30:00|10326.2|10321.2|10323|10318|10326.2|10321.2|10322.9|10317.9|165
1672421700000|2022-12-30 17:35:00|10323.2|10318.2|10321.7|10316.7|10323.9|10318.9|10320.3|10315.3|144
1672422000000|2022-12-30 17:40:00|10321.5|10316.5|10320|10315|10321.8|10316.8|10316.4|10311.4|290
1672422300000|2022-12-30 17:45:00|10319.9|10314.9|10317.2|10312.2|10320.5|10315.5|10316.4|10311.4|208
1672422600000|2022-12-30 17:50:00|10316.7|10311.7|10319.5|10314.5|10320.2|10315.2|10315.8|10310.8|109
1672422900000|2022-12-30 17:55:00|10320.2|10315.2|10314.1|10309.1|10321.5|10316.5|10313.4|10308.4|224
1672423200000|2022-12-30 18:00:00|10313.7|10308.7|10315.4|10310.4|10319.2|10314.2|10311.4|10306.4|258
1672423500000|2022-12-30 18:05:00|10315.8|10310.8|10319.3|10314.3|10320|10315|10314.7|10309.7|115
1672423800000|2022-12-30 18:10:00|10319|10314|10318.5|10313.5|10319.7|10314.7|10316|10311|85
1672424100000|2022-12-30 18:15:00|10318.3|10313.3|10318.5|10313.5|10321|10316|10317.7|10312.7|65
1672424400000|2022-12-30 18:20:00|10319.3|10314.3|10321.8|10316.8|10324|10319|10318.5|10313.5|85
1672424700000|2022-12-30 18:25:00|10321.5|10316.5|10318|10313|10323|10318|10317.5|10312.5|113
1672425000000|2022-12-30 18:30:00|10317.8|10312.8|10318|10313|10320.2|10315.2|10316|10311|63
1672425300000|2022-12-30 18:35:00|10317.5|10312.5|10315.5|10310.5|10318.3|10313.3|10315|10310|56
1672425600000|2022-12-30 18:40:00|10315.7|10310.7|10315|10310|10316.8|10311.8|10312.5|10307.5|74
1672425900000|2022-12-30 18:45:00|10314.6|10309.6|10315.5|10310.5|10316|10311|10313.5|10308.5|62
1672426200000|2022-12-30 18:50:00|10315.2|10310.2|10316.5|10311.5|10318.5|10313.5|10313.7|10308.7|74
1672426500000|2022-12-30 18:55:00|10316.3|10311.3|10322.5|10317.5|10322.5|10317.5|10315.8|10310.8|39
1672426800000|2022-12-30 19:00:00|10322.2|10317.2|10323.5|10318.5|10325.5|10320.5|10321.7|10316.7|54
1672427100000|2022-12-30 19:05:00|10323.7|10318.7|10326|10321|10326.3|10321.3|10322.5|10317.5|34
1672427400000|2022-12-30 19:10:00|10326.5|10321.5|10324.7|10319.7|10327.4|10322.4|10324.5|10319.5|35
1672427700000|2022-12-30 19:15:00|10325|10320|10326|10321|10327|10322|10325|10320|41
1672428000000|2022-12-30 19:20:00|10326.2|10321.2|10325|10320|10328|10323|10325|10320|79
1672428300000|2022-12-30 19:25:00|10325.7|10320.7|10324|10319|10326|10321|10323.2|10318.2|67
1672428600000|2022-12-30 19:30:00|10324.7|10319.7|10320|10315|10324.7|10319.7|10319.5|10314.5|122
1672428900000|2022-12-30 19:35:00|10320.4|10315.4|10319.8|10314.8|10322|10317|10319.2|10314.2|131
1672429200000|2022-12-30 19:40:00|10319.9|10314.9|10318.9|10313.9|10320.3|10315.3|10318|10313|71
1672429500000|2022-12-30 19:45:00|10319|10314|10319|10314|10320|10315|10318.5|10313.5|108
1672429800000|2022-12-30 19:50:00|10319.2|10314.2|10318.7|10313.7|10319.5|10314.5|10317|10312|79
1672430100000|2022-12-30 19:55:00|10318.5|10313.5|10324.5|10319.5|10325|10320|10318.5|10313.5|258
1672430400000|2022-12-30 20:00:00|10324.7|10319.7|10328.5|10323.5|10329|10324|10324|10319|428
1672430700000|2022-12-30 20:05:00|10328.7|10323.7|10329.7|10324.7|10330.9|10325.9|10326.2|10321.2|63
1672431000000|2022-12-30 20:10:00|10329.5|10324.5|10326.5|10321.5|10330.1|10325.1|10325.5|10320.5|91
1672431300000|2022-12-30 20:15:00|10326.2|10321.2|10325.7|10320.7|10326.5|10321.5|10323.4|10318.4|34
1672431600000|2022-12-30 20:20:00|10325.5|10320.5|10323.2|10318.2|10325.5|10320.5|10323|10318|13
1672431900000|2022-12-30 20:25:00|10323.4|10318.4|10323.5|10318.5|10324.5|10319.5|10323|10318|23
1672432200000|2022-12-30 20:30:00|10323.2|10318.2|10322.5|10317.5|10323.5|10318.5|10319.5|10314.5|16
1672432500000|2022-12-30 20:35:00|10322.7|10317.7|10323|10318|10324|10319|10322.5|10317.5|27
1672432800000|2022-12-30 20:40:00|10322.7|10317.7|10322.7|10317.7|10324|10319|10321.1|10316.1|17
1672433100000|2022-12-30 20:45:00|10322.5|10317.5|10320.5|10315.5|10323.2|10318.2|10320.4|10315.4|21
1672433400000|2022-12-30 20:50:00|10320.3|10315.3|10320.2|10315.2|10320.7|10315.7|10318|10313|183
1672433700000|2022-12-30 20:55:00|10320.3|10315.3|10324.3|10319.3|10326|10321|10320.3|10315.3|302
1672434000000|2022-12-30 21:00:00|10323.9|10318.9|10323.6|10318.6|10324.5|10319.5|10322|10317|48
1672434300000|2022-12-30 21:05:00|10323.7|10318.7|10323.2|10318.2|10324.5|10319.5|10322.7|10317.7|20
1672434600000|2022-12-30 21:10:00|10323|10318|10322.4|10317.4|10324|10319|10321.7|10316.7|14
1672434900000|2022-12-30 21:15:00|10322.2|10317.2|10322.1|10317.1|10322.4|10317.4|10321.1|10316.1|16
1672435200000|2022-12-30 21:20:00|10321.9|10316.9|10321.7|10316.7|10324.3|10319.3|10321.6|10316.6|27
1672435500000|2022-12-30 21:25:00|10321.6|10316.6|10320.9|10315.9|10322.7|10317.7|10320.6|10315.6|11
1672435800000|2022-12-30 21:30:00|10321.1|10316.1|10322.4|10317.4|10322.4|10317.4|10320.9|10315.9|4
1672436100000|2022-12-30 21:35:00|10323|10318|10323.1|10318.1|10323.1|10318.1|10322.1|10317.1|9
1672436400000|2022-12-30 21:40:00|10322.9|10317.9|10322.2|10317.2|10323.4|10318.4|10320.7|10315.7|37
1672436700000|2022-12-30 21:45:00|10321.9|10316.9|10322.2|10317.2|10322.9|10317.9|10321.9|10316.9|7
1672437000000|2022-12-30 21:50:00|10322.5|10317.5|10324.1|10319.1|10324.7|10319.7|10322.2|10317.2|33
1672437300000|2022-12-30 21:55:00|10324.2|10319.2|10321.2|10312.2|10324.3|10319.2|10318.9|10312.2|39
1672707600000|2023-01-03 01:00:00|10346.1|10341.1|10347.7|10342.7|10348.4|10343.4|10344.1|10339.1|132
1672707900000|2023-01-03 01:05:00|10347.9|10342.9|10347.5|10342.5|10353.3|10348.3|10347.3|10342.3|131
1672708200000|2023-01-03 01:10:00|10347.6|10342.6|10341.2|10336.2|10348.9|10343.9|10340.2|10335.2|82
1672708500000|2023-01-03 01:15:00|10340.9|10335.9|10340.1|10335.1|10341.8|10336.8|10334.7|10329.7|139
1672708800000|2023-01-03 01:20:00|10340.3|10335.3|10347.8|10342.8|10349.1|10344.1|10339.6|10334.6|58
1672709100000|2023-01-03 01:25:00|10348.1|10343.1|10346.6|10341.6|10350.6|10345.6|10345.2|10340.2|82
1672709400000|2023-01-03 01:30:00|10346.5|10341.5|10347.2|10342.2|10348.1|10343.1|10342.8|10337.8|93
1672709700000|2023-01-03 01:35:00|10347|10342|10351.2|10346.2|10351.6|10346.6|10347|10342|54
1672710000000|2023-01-03 01:40:00|10351.4|10346.4|10352.9|10347.9|10355.7|10350.7|10351.3|10346.3|109
1672710300000|2023-01-03 01:45:00|10352.7|10347.7|10353.7|10348.7|10355.6|10350.6|10352.7|10347.7|56
1672710600000|2023-01-03 01:50:00|10353.5|10348.5|10349.1|10344.1|10355.1|10350.1|10348.6|10343.6|96
1672710900000|2023-01-03 01:55:00|10349.2|10344.2|10347.1|10342.1|10350.6|10345.6|10347.1|10342.1|29
1672711200000|2023-01-03 02:00:00|10347.3|10342.3|10345.4|10340.4|10349.5|10344.5|10345.2|10340.2|35
1672711500000|2023-01-03 02:05:00|10345.6|10340.6|10347.9|10342.9|10348.9|10343.9|10344.7|10339.7|25
1672711800000|2023-01-03 02:10:00|10348|10343|10346.5|10341.5|10348.4|10343.4|10344.9|10339.9|41
1672712100000|2023-01-03 02:15:00|10346.7|10341.7|10346.9|10341.9|10348.2|10343.2|10344.9|10339.9|26
1672712400000|2023-01-03 02:20:00|10346.7|10341.7|10345.1|10340.1|10346.9|10341.9|10344.2|10339.2|14
1672712700000|2023-01-03 02:25:00|10345.4|10340.4|10341.3|10336.3|10345.4|10340.4|10339.9|10334.9|45
1672713000000|2023-01-03 02:30:00|10341.5|10336.5|10337|10332|10341.8|10336.8|10334.9|10329.9|56
1672713300000|2023-01-03 02:35:00|10336.9|10331.9|10334.5|10329.5|10338.2|10333.2|10334.3|10329.3|21
1672713600000|2023-01-03 02:40:00|10334.7|10329.7|10331.2|10326.2|10336.9|10331.9|10331.2|10326.2|54
1672713900000|2023-01-03 02:45:00|10331|10326|10329.7|10324.7|10333.6|10328.6|10328.9|10323.9|179
1672714200000|2023-01-03 02:50:00|10329.9|10324.9|10329.5|10324.5|10331.4|10326.4|10326.7|10321.7|138
1672714500000|2023-01-03 02:55:00|10329.7|10324.7|10328.2|10323.2|10331.5|10326.5|10326|10321|64
1672714800000|2023-01-03 03:00:00|10328.4|10323.4|10329.3|10324.3|10330.3|10325.3|10325.3|10320.3|54
1672715100000|2023-01-03 03:05:00|10329.4|10324.4|10328.1|10323.1|10329.5|10324.5|10326.3|10321.3|22
1672715400000|2023-01-03 03:10:00|10328.2|10323.2|10329.1|10324.1|10329.5|10324.5|10326.7|10321.7|23
1672715700000|2023-01-03 03:15:00|10329.2|10324.2|10329.7|10324.7|10332.2|10327.2|10328|10323|32
1672716000000|2023-01-03 03:20:00|10329.9|10324.9|10326.4|10321.4|10330.3|10325.3|10325|10320|47
1672716300000|2023-01-03 03:25:00|10326.2|10321.2|10327.9|10322.9|10328.2|10323.2|10325.6|10320.6|24
1672716600000|2023-01-03 03:30:00|10328.2|10323.2|10325.2|10320.2|10328.4|10323.4|10325.1|10320.1|19
1672716900000|2023-01-03 03:35:00|10325.1|10320.1|10324.6|10319.6|10327.9|10322.9|10324.2|10319.2|23
1672717200000|2023-01-03 03:40:00|10324.8|10319.8|10324.6|10319.6|10326.2|10321.2|10323.3|10318.3|20
1672717500000|2023-01-03 03:45:00|10324.4|10319.4|10324.2|10319.2|10325.8|10320.8|10323.5|10318.5|30
1672717800000|2023-01-03 03:50:00|10324.6|10319.6|10325.3|10320.3|10325.5|10320.5|10324.2|10319.2|8
1672718100000|2023-01-03 03:55:00|10325.1|10320.1|10327.3|10322.3|10328.4|10323.4|10325.1|10320.1|13
1672718400000|2023-01-03 04:00:00|10327.1|10322.1|10327.5|10322.5|10328.4|10323.4|10326.4|10321.4|8
1672718700000|2023-01-03 04:05:00|10327.3|10322.3|10326.2|10321.2|10328|10323|10325.7|10320.7|12
1672719000000|2023-01-03 04:10:00|10326|10321|10320.9|10315.9|10326.2|10321.2|10319.9|10314.9|65
1672719300000|2023-01-03 04:15:00|10320.7|10315.7|10322.4|10317.4|10323.4|10318.4|10320.4|10315.4|25
1672719600000|2023-01-03 04:20:00|10322.6|10317.6|10320.9|10315.9|10322.6|10317.6|10320|10315|35
1672719900000|2023-01-03 04:25:00|10320.7|10315.7|10321.6|10316.6|10321.9|10316.9|10319.6|10314.6|39
1672720200000|2023-01-03 04:30:00|10321.4|10316.4|10320.6|10315.6|10322.3|10317.3|10320.4|10315.4|13
1672720500000|2023-01-03 04:35:00|10320.4|10315.4|10319.4|10314.4|10321.5|10316.5|10318.9|10313.9|24
1672720800000|2023-01-03 04:40:00|10319.6|10314.6|10321.1|10316.1|10321.4|10316.4|10319.6|10314.6|13
1672721100000|2023-01-03 04:45:00|10320.9|10315.9|10321.9|10316.9|10322.8|10317.8|10320.2|10315.2|15
1672721400000|2023-01-03 04:50:00|10322.1|10317.1|10324.4|10319.4|10324.4|10319.4|10320.8|10315.8|21
1672721700000|2023-01-03 04:55:00|10324.1|10319.1|10328.4|10323.4|10329|10324|10324.1|10319.1|23
1672722000000|2023-01-03 05:00:00|10328.6|10323.6|10326.6|10321.6|10329|10324|10326.4|10321.4|19
1672722300000|2023-01-03 05:05:00|10326.4|10321.4|10328.8|10323.8|10328.8|10323.8|10325.4|10320.4|23
1672722600000|2023-01-03 05:10:00|10328.9|10323.9|10328.4|10323.4|10328.9|10323.9|10326.4|10321.4|12
1672722900000|2023-01-03 05:15:00|10328.2|10323.2|10331.8|10326.8|10332|10327|10326.6|10321.6|55
1672723200000|2023-01-03 05:20:00|10331.9|10326.9|10333.9|10328.9|10334.5|10329.5|10331|10326|46
1672723500000|2023-01-03 05:25:00|10333.7|10328.7|10334|10329|10336.1|10331.1|10333.4|10328.4|25
1672723800000|2023-01-03 05:30:00|10333.8|10328.8|10338.3|10333.3|10338.4|10333.4|10332.8|10327.8|24
1672724100000|2023-01-03 05:35:00|10338.2|10333.2|10335.1|10330.1|10338.2|10333.2|10334|10329|34
1672724400000|2023-01-03 05:40:00|10335.2|10330.2|10333.1|10328.1|10335.6|10330.6|10332.9|10327.9|24
1672724700000|2023-01-03 05:45:00|10333.3|10328.3|10336.1|10331.1|10336.5|10331.5|10332.9|10327.9|13
1672725000000|2023-01-03 05:50:00|10335.8|10330.8|10336.3|10331.3|10337.1|10332.1|10335.2|10330.2|11
1672725300000|2023-01-03 05:55:00|10336.1|10331.1|10334.2|10329.2|10336.3|10331.3|10332.7|10327.7|17
1672725600000|2023-01-03 06:00:00|10334.3|10329.3|10331.9|10326.9|10334.7|10329.7|10331.7|10326.7|17
1672725900000|2023-01-03 06:05:00|10332.1|10327.1|10332.4|10327.4|10334.3|10329.3|10331.5|10326.5|12
1672726200000|2023-01-03 06:10:00|10332.6|10327.6|10329.4|10324.4|10332.9|10327.9|10328.9|10323.9|40
1672726500000|2023-01-03 06:15:00|10329.6|10324.6|10330.6|10325.6|10331.7|10326.7|10329.1|10324.1|27
1672726800000|2023-01-03 06:20:00|10330.4|10325.4|10333.1|10328.1|10333.3|10328.3|10330.4|10325.4|27
1672727100000|2023-01-03 06:25:00|10333.3|10328.3|10334.5|10329.5|10336.5|10331.5|10333.3|10328.3|29
1672727400000|2023-01-03 06:30:00|10334.7|10329.7|10338.8|10333.8|10339.3|10334.3|10333.7|10328.7|71
1672727700000|2023-01-03 06:35:00|10339|10334|10339.5|10334.5|10340.7|10335.7|10337.5|10332.5|52
1672728000000|2023-01-03 06:40:00|10339.8|10334.8|10338.9|10333.9|10340.3|10335.3|10337.9|10332.9|28
1672728300000|2023-01-03 06:45:00|10338.8|10333.8|10341.4|10336.4|10344.1|10339.1|10338.8|10333.8|60
1672728600000|2023-01-03 06:50:00|10341.6|10336.6|10342.5|10337.5|10342.5|10337.5|10338.1|10333.1|36
1672728900000|2023-01-03 06:55:00|10342.7|10337.7|10340.7|10335.7|10343|10338|10339.8|10334.8|34
1672729200000|2023-01-03 07:00:00|10340.9|10335.9|10338.7|10333.7|10340.9|10335.9|10337.3|10332.3|52
1672729500000|2023-01-03 07:05:00|10338.8|10333.8|10342.4|10337.4|10343|10338|10338.5|10333.5|40
1672729800000|2023-01-03 07:10:00|10342.3|10337.3|10341.6|10336.6|10343.1|10338.1|10339.3|10334.3|25
1672730100000|2023-01-03 07:15:00|10341.4|10336.4|10340.4|10335.4|10341.8|10336.8|10339.2|10334.2|16
1672730400000|2023-01-03 07:20:00|10340.3|10335.3|10341.8|10336.8|10342.5|10337.5|10338.9|10333.9|32
1672730700000|2023-01-03 07:25:00|10341.6|10336.6|10336.1|10331.1|10342.4|10337.4|10336.1|10331.1|22
1672731000000|2023-01-03 07:30:00|10336.3|10331.3|10337.3|10332.3|10339.3|10334.3|10334.6|10329.6|16
1672731300000|2023-01-03 07:35:00|10337.4|10332.4|10338.3|10333.3|10339.7|10334.7|10335.4|10330.4|25
1672731600000|2023-01-03 07:40:00|10338.5|10333.5|10338.6|10333.6|10338.8|10333.8|10334.4|10329.4|16
1672731900000|2023-01-03 07:45:00|10338.8|10333.8|10352.9|10347.9|10354.5|10349.5|10338.1|10333.1|125
1672732200000|2023-01-03 07:50:00|10352.8|10347.8|10362.1|10357.1|10365.5|10360.5|10352.8|10347.8|215
1672732500000|2023-01-03 07:55:00|10362.3|10357.3|10364.1|10359.1|10368.4|10363.4|10361.8|10356.8|94
1672732800000|2023-01-03 08:00:00|10364.3|10359.3|10382.6|10377.6|10382.8|10377.8|10360.9|10355.9|301
1672733100000|2023-01-03 08:05:00|10382.8|10377.8|10395.5|10390.5|10396.9|10391.9|10382.8|10377.8|566
1672733400000|2023-01-03 08:10:00|10395.7|10390.7|10401.3|10396.3|10402.6|10397.6|10390.8|10385.8|506
1672733700000|2023-01-03 08:15:00|10401.1|10396.1|10413.1|10408.1|10419.3|10414.3|10399.9|10394.9|607
1672734000000|2023-01-03 08:20:00|10412.8|10407.8|10415.4|10410.4|10417.3|10412.3|10411.4|10406.4|538
1672734300000|2023-01-03 08:25:00|10415.8|10410.8|10417.3|10412.3|10422.3|10417.3|10413.3|10408.3|602
1672734600000|2023-01-03 08:30:00|10416.2|10411.2|10426.9|10421.9|10433|10428|10416.2|10411.2|597
1672734900000|2023-01-03 08:35:00|10426.8|10421.8|10418.4|10413.4|10429.3|10424.3|10415|10410|356
1672735200000|2023-01-03 08:40:00|10418.8|10413.8|10423.4|10418.4|10424|10419|10414.1|10409.1|267
1672735500000|2023-01-03 08:45:00|10423.8|10418.8|10428.2|10423.2|10429.3|10424.3|10420.9|10415.9|220
1672735800000|2023-01-03 08:50:00|10428|10423|10434|10429|10437.4|10432.4|10425.8|10420.8|304
1672736100000|2023-01-03 08:55:00|10433.9|10428.9|10437.4|10432.4|10438|10433|10429|10424|177
1672736400000|2023-01-03 09:00:00|10437.6|10432.6|10447.5|10442.5|10449.3|10444.3|10433.7|10428.7|255
1672736700000|2023-01-03 09:05:00|10447.4|10442.4|10444.1|10439.1|10450.6|10445.6|10440.3|10435.3|279
1672737000000|2023-01-03 09:10:00|10444|10439|10439.3|10434.3|10444.8|10439.8|10435.6|10430.6|175
1672737300000|2023-01-03 09:15:00|10439.4|10434.4|10437|10432|10443|10438|10435.5|10430.5|192
1672737600000|2023-01-03 09:20:00|10436.8|10431.8|10434.5|10429.5|10441.5|10436.5|10434.3|10429.3|181
1672737900000|2023-01-03 09:25:00|10434.8|10429.8|10433.8|10428.8|10438.8|10433.8|10432.8|10427.8|71
1672738200000|2023-01-03 09:30:00|10433.6|10428.6|10431.5|10426.5|10433.8|10428.8|10430.6|10425.6|60
1672738500000|2023-01-03 09:35:00|10429.8|10424.8|10429.4|10424.4|10433.2|10428.2|10427.5|10422.5|89
1672738800000|2023-01-03 09:40:00|10429.3|10424.3|10429.8|10424.8|10431.3|10426.3|10424.1|10419.1|83
1672739100000|2023-01-03 09:45:00|10430|10425|10430.1|10425.1|10433.7|10428.7|10428.5|10423.5|101
1672739400000|2023-01-03 09:50:00|10430|10425|10431.8|10426.8|10432.3|10427.3|10427.8|10422.8|41
1672739700000|2023-01-03 09:55:00|10431.6|10426.6|10435.3|10430.3|10438.9|10433.9|10431.1|10426.1|80
1672740000000|2023-01-03 10:00:00|10435|10430|10432.3|10427.3|10438.8|10433.8|10431.3|10426.3|64
1672740300000|2023-01-03 10:05:00|10432.1|10427.1|10435.3|10430.3|10436.6|10431.6|10429.6|10424.6|93
1672740600000|2023-01-03 10:10:00|10435.5|10430.5|10435.2|10430.2|10439.3|10434.3|10434.3|10429.3|85
1672740900000|2023-01-03 10:15:00|10435.1|10430.1|10439.9|10434.9|10440.3|10435.3|10434.4|10429.4|98
1672741200000|2023-01-03 10:20:00|10439.8|10434.8|10437.3|10432.3|10442|10437|10435.4|10430.4|77
1672741500000|2023-01-03 10:25:00|10437.4|10432.4|10444.4|10439.4|10446.7|10441.7|10436.4|10431.4|83
1672741800000|2023-01-03 10:30:00|10444.6|10439.6|10443.5|10438.5|10448.5|10443.5|10441.3|10436.3|88
1672742100000|2023-01-03 10:35:00|10443.6|10438.6|10445.3|10440.3|10445.5|10440.5|10440.4|10435.4|93
1672742400000|2023-01-03 10:40:00|10445.5|10440.5|10445.5|10440.5|10447.1|10442.1|10442.9|10437.9|100
1672742700000|2023-01-03 10:45:00|10445.6|10440.6|10447.1|10442.1|10447.1|10442.1|10442.9|10437.9|70
1672743000000|2023-01-03 10:50:00|10447.3|10442.3|10445.9|10440.9|10448.4|10443.4|10445.4|10440.4|128
1672743300000|2023-01-03 10:55:00|10445.6|10440.6|10452.1|10447.1|10455.8|10450.8|10445.6|10440.6|164
1672743600000|2023-01-03 11:00:00|10452.3|10447.3|10453.9|10448.9|10457.3|10452.3|10452.3|10447.3|76
1672743900000|2023-01-03 11:05:00|10454.1|10449.1|10450.9|10445.9|10456.1|10451.1|10450.4|10445.4|57
1672744200000|2023-01-03 11:10:00|10451.1|10446.1|10454.6|10449.6|10455.8|10450.8|10450.4|10445.4|31
1672744500000|2023-01-03 11:15:00|10454.4|10449.4|10458.4|10453.4|10458.9|10453.9|10452.6|10447.6|70
1672744800000|2023-01-03 11:20:00|10458.1|10453.1|10458.6|10453.6|10460.3|10455.3|10455.6|10450.6|88
1672745100000|2023-01-03 11:25:00|10458.8|10453.8|10454.8|10449.8|10458.8|10453.8|10454|10449|17
1672745400000|2023-01-03 11:30:00|10454.3|10449.3|10453.4|10448.4|10455.8|10450.8|10451.8|10446.8|58
1672745700000|2023-01-03 11:35:00|10453.3|10448.3|10447.3|10442.3|10454|10449|10447.3|10442.3|34
1672746000000|2023-01-03 11:40:00|10447.1|10442.1|10450.3|10445.3|10450.8|10445.8|10445.3|10440.3|65
1672746300000|2023-01-03 11:45:00|10450.1|10445.1|10449.5|10444.5|10451|10446|10447.6|10442.6|31
1672746600000|2023-01-03 11:50:00|10449.8|10444.8|10451.8|10446.8|10453.8|10448.8|10448.3|10443.3|66
1672746900000|2023-01-03 11:55:00|10452|10447|10453.6|10448.6|10454.3|10449.3|10451|10446|51
1672747200000|2023-01-03 12:00:00|10453.5|10448.5|10458.2|10453.2|10458.8|10453.8|10452.3|10447.3|108
1672747500000|2023-01-03 12:05:00|10458.3|10453.3|10456.2|10451.2|10459.8|10454.8|10454.1|10449.1|53
1672747800000|2023-01-03 12:10:00|10456.3|10451.3|10452.5|10447.5|10459.2|10454.2|10452.3|10447.3|44
1672748100000|2023-01-03 12:15:00|10452.7|10447.7|10451.3|10446.3|10454.5|10449.5|10449.3|10444.3|42
1672748400000|2023-01-03 12:20:00|10451.1|10446.1|10451|10446|10452.3|10447.3|10449.3|10444.3|66
1672748700000|2023-01-03 12:25:00|10450.8|10445.8|10445.3|10440.3|10451.5|10446.5|10444.8|10439.8|38
1672749000000|2023-01-03 12:30:00|10445|10440|10446.2|10441.2|10446.5|10441.5|10444.3|10439.3|65
1672749300000|2023-01-03 12:35:00|10446.3|10441.3|10443.1|10438.1|10447|10442|10441.2|10436.2|62
1672749600000|2023-01-03 12:40:00|10443|10438|10439.2|10434.2|10443.2|10438.2|10437.7|10432.7|47
1672749900000|2023-01-03 12:45:00|10439|10434|10441.9|10436.9|10445.5|10440.5|10438.6|10433.6|49
1672750200000|2023-01-03 12:50:00|10441.8|10436.8|10446.1|10441.1|10446.3|10441.3|10439.3|10434.3|63
1672750500000|2023-01-03 12:55:00|10445.9|10440.9|10448.9|10443.9|10450.1|10445.1|10444.1|10439.1|84
1672750800000|2023-01-03 13:00:00|10448.8|10443.8|10450.1|10445.1|10451.8|10446.8|10445|10440|139
1672751100000|2023-01-03 13:05:00|10449.9|10444.9|10447|10442|10453.8|10448.8|10446.1|10441.1|285
1672751400000|2023-01-03 13:10:00|10447.1|10442.1|10439.3|10434.3|10447.8|10442.8|10438.6|10433.6|132
1672751700000|2023-01-03 13:15:00|10439.5|10434.5|10432.1|10427.1|10440.8|10435.8|10431.7|10426.7|120
1672752000000|2023-01-03 13:20:00|10432.4|10427.4|10432.6|10427.6|10433.9|10428.9|10428.3|10423.3|329
1672752300000|2023-01-03 13:25:00|10432.8|10427.8|10432.6|10427.6|10435.6|10430.6|10430.6|10425.6|182
1672752600000|2023-01-03 13:30:00|10432.1|10427.1|10427.7|10422.7|10434.7|10429.7|10426.7|10421.7|262
1672752900000|2023-01-03 13:35:00|10427.4|10422.4|10424.2|10419.2|10428.6|10423.6|10424|10419|121
1672753200000|2023-01-03 13:40:00|10424.4|10419.4|10422.8|10417.8|10425.5|10420.5|10421.7|10416.7|75
1672753500000|2023-01-03 13:45:00|10422.6|10417.6|10422|10417|10425.8|10420.8|10418.5|10413.5|180
1672753800000|2023-01-03 13:50:00|10421.9|10416.9|10423.3|10418.3|10425.3|10420.3|10420.6|10415.6|181
1672754100000|2023-01-03 13:55:00|10423.1|10418.1|10427.3|10422.3|10430|10425|10422|10417|96
1672754400000|2023-01-03 14:00:00|10427.5|10422.5|10431.3|10426.3|10432.4|10427.4|10427.3|10422.3|177
1672754700000|2023-01-03 14:05:00|10431.5|10426.5|10424.8|10419.8|10433.8|10428.8|10424.3|10419.3|96
1672755000000|2023-01-03 14:10:00|10424.6|10419.6|10416.7|10411.7|10424.6|10419.6|10416|10411|161
1672755300000|2023-01-03 14:15:00|10416.8|10411.8|10422|10417|10423.8|10418.8|10416.8|10411.8|83
1672755600000|2023-01-03 14:20:00|10422.2|10417.2|10422.8|10417.8|10427.2|10422.2|10421.8|10416.8|87
1672755900000|2023-01-03 14:25:00|10422.6|10417.6|10416.8|10411.8|10424.7|10419.7|10416.2|10411.2|88
1672756200000|2023-01-03 14:30:00|10417|10412|10411.3|10406.3|10421.2|10416.2|10409.2|10404.2|211
1672756500000|2023-01-03 14:35:00|10410.7|10405.7|10404.5|10399.5|10412.7|10407.7|10402.8|10397.8|153
1672756800000|2023-01-03 14:40:00|10404.3|10399.3|10394.1|10389.1|10404.3|10399.3|10387.8|10382.8|353
1672757100000|2023-01-03 14:45:00|10393.7|10388.7|10397.2|10392.2|10399.5|10394.5|10392.6|10387.6|311
1672757400000|2023-01-03 14:50:00|10397.3|10392.3|10399.4|10394.4|10404.6|10399.6|10391.9|10386.9|191
1672757700000|2023-01-03 14:55:00|10399.6|10394.6|10404.8|10399.8|10404.9|10399.9|10395.3|10390.3|184
1672758000000|2023-01-03 15:00:00|10404.6|10399.6|10408|10403|10411.4|10406.4|10401.2|10396.2|268
1672758300000|2023-01-03 15:05:00|10408.2|10403.2|10411.2|10406.2|10411.2|10406.2|10403.8|10398.8|198
1672758600000|2023-01-03 15:10:00|10411.3|10406.3|10413.4|10408.4|10418.4|10413.4|10410.3|10405.3|192
1672758900000|2023-01-03 15:15:00|10413.2|10408.2|10414.2|10409.2|10414.9|10409.9|10409.6|10404.6|134
1672759200000|2023-01-03 15:20:00|10414.3|10409.3|10406.5|10401.5|10416|10411|10406.5|10401.5|203
1672759500000|2023-01-03 15:25:00|10406.7|10401.7|10418.5|10413.5|10421.3|10416.3|10405.2|10400.2|249
1672759800000|2023-01-03 15:30:00|10418.7|10413.7|10422.5|10417.5|10424.8|10419.8|10418.5|10413.5|164
1672760100000|2023-01-03 15:35:00|10422.7|10417.7|10416.7|10411.7|10423.3|10418.3|10416.1|10411.1|210
1672760400000|2023-01-03 15:40:00|10417|10412|10420.1|10415.1|10420.7|10415.7|10412.4|10407.4|131
1672760700000|2023-01-03 15:45:00|10419.9|10414.9|10411.7|10406.7|10421.7|10416.7|10411.3|10406.3|108
1672761000000|2023-01-03 15:50:00|10411.8|10406.8|10423.4|10418.4|10423.9|10418.9|10411.4|10406.4|100
1672761300000|2023-01-03 15:55:00|10423.2|10418.2|10427|10422|10428.2|10423.2|10419.7|10414.7|207
1672761600000|2023-01-03 16:00:00|10427.2|10422.2|10427.7|10422.7|10431.9|10426.9|10425.5|10420.5|197
1672761900000|2023-01-03 16:05:00|10427.9|10422.9|10435.7|10430.7|10436.1|10431.1|10427.3|10422.3|104
1672762200000|2023-01-03 16:10:00|10435.9|10430.9|10438.5|10433.5|10442.1|10437.1|10435.1|10430.1|211
1672762500000|2023-01-03 16:15:00|10438.7|10433.7|10437.2|10432.2|10442.7|10437.7|10436.5|10431.5|112
1672762800000|2023-01-03 16:20:00|10437.4|10432.4|10437.1|10432.1|10439.1|10434.1|10433.7|10428.7|91
1672763100000|2023-01-03 16:25:00|10437.2|10432.2|10432.1|10427.1|10438|10433|10432.1|10427.1|72
1672763400000|2023-01-03 16:30:00|10432.5|10427.5|10437.6|10432.6|10445.1|10440.1|10432|10427|172
1672763700000|2023-01-03 16:35:00|10437.8|10432.8|10443.2|10438.2|10443.4|10438.4|10437.2|10432.2|49
1672764000000|2023-01-03 16:40:00|10442.9|10437.9|10444.5|10439.5|10448.3|10443.3|10442.7|10437.7|80
1672764300000|2023-01-03 16:45:00|10444.4|10439.4|10443.8|10438.8|10450|10445|10443|10438|99
1672764600000|2023-01-03 16:50:00|10444.1|10439.1|10436.1|10431.1|10444.5|10439.5|10435.8|10430.8|93
1672764900000|2023-01-03 16:55:00|10436.3|10431.3|10433.6|10428.6|10438.1|10433.1|10432.9|10427.9|96
1672765200000|2023-01-03 17:00:00|10433.8|10428.8|10432.5|10427.5|10436.1|10431.1|10431.8|10426.8|47
1672765500000|2023-01-03 17:05:00|10432.3|10427.3|10434.7|10429.7|10435.3|10430.3|10431.8|10426.8|45
1672765800000|2023-01-03 17:10:00|10434.9|10429.9|10432.4|10427.4|10435.6|10430.6|10430.9|10425.9|45
1672766100000|2023-01-03 17:15:00|10432.6|10427.6|10432.6|10427.6|10433.1|10428.1|10429.5|10424.5|91
1672766400000|2023-01-03 17:20:00|10432.8|10427.8|10437.1|10432.1|10437.1|10432.1|10430.7|10425.7|131
1672766700000|2023-01-03 17:25:00|10437.5|10432.5|10437.3|10432.3|10438.6|10433.6|10436.6|10431.6|83
1672767000000|2023-01-03 17:30:00|10437.1|10432.1|10435.4|10430.4|10439.7|10434.7|10434|10429|109
1672767300000|2023-01-03 17:35:00|10435.6|10430.6|10438.4|10433.4|10439.1|10434.1|10433.4|10428.4|30
1672767600000|2023-01-03 17:40:00|10438.6|10433.6|10438.6|10433.6|10440.9|10435.9|10437.5|10432.5|50
1672767900000|2023-01-03 17:45:00|10438.4|10433.4|10444.6|10439.6|10445.2|10440.2|10438.2|10433.2|78
1672768200000|2023-01-03 17:50:00|10444.9|10439.9|10442.6|10437.6|10445.2|10440.2|10441.4|10436.4|49
1672768500000|2023-01-03 17:55:00|10442.7|10437.7|10439.9|10434.9|10444.1|10439.1|10439.1|10434.1|45
1672768800000|2023-01-03 18:00:00|10440.1|10435.1|10439.7|10434.7|10442.3|10437.3|10438.6|10433.6|44
1672769100000|2023-01-03 18:05:00|10439.9|10434.9|10441.6|10436.6|10442.3|10437.3|10439.9|10434.9|41
1672769400000|2023-01-03 18:10:00|10441.4|10436.4|10438.6|10433.6|10441.6|10436.6|10436.7|10431.7|46
1672769700000|2023-01-03 18:15:00|10438.4|10433.4|10439.4|10434.4|10440.1|10435.1|10437.8|10432.8|45
1672770000000|2023-01-03 18:20:00|10439.6|10434.6|10437.9|10432.9|10441.4|10436.4|10437.6|10432.6|33
1672770300000|2023-01-03 18:25:00|10438.1|10433.1|10429.1|10424.1|10438.2|10433.2|10428.7|10423.7|120
1672770600000|2023-01-03 18:30:00|10429.2|10424.2|10431.7|10426.7|10432.2|10427.2|10429.2|10424.2|40
1672770900000|2023-01-03 18:35:00|10431.8|10426.8|10433|10428|10433|10428|10427.7|10422.7|50
1672771200000|2023-01-03 18:40:00|10433.1|10428.1|10427.9|10422.9|10433.1|10428.1|10427.1|10422.1|54
1672771500000|2023-01-03 18:45:00|10427.7|10422.7|10430.5|10425.5|10431.1|10426.1|10427.7|10422.7|37
1672771800000|2023-01-03 18:50:00|10430.3|10425.3|10429.2|10424.2|10431.1|10426.1|10428.2|10423.2|33
1672772100000|2023-01-03 18:55:00|10429.4|10424.4|10429.6|10424.6|10431.1|10426.1|10428.1|10423.1|29
1672772400000|2023-01-03 19:00:00|10429.4|10424.4|10429.6|10424.6|10430.9|10425.9|10428.6|10423.6|39
1672772700000|2023-01-03 19:05:00|10429.4|10424.4|10428.3|10423.3|10430.1|10425.1|10427.9|10422.9|45
1672773000000|2023-01-03 19:10:00|10428.5|10423.5|10428|10423|10430.9|10425.9|10427.7|10422.7|65
1672773300000|2023-01-03 19:15:00|10428.1|10423.1|10430.7|10425.7|10432|10427|10427.2|10422.2|65
1672773600000|2023-01-03 19:20:00|10430.5|10425.5|10431.5|10426.5|10431.5|10426.5|10428|10423|35
1672773900000|2023-01-03 19:25:00|10431.6|10426.6|10428.3|10423.3|10431.8|10426.8|10428.1|10423.1|27
1672774200000|2023-01-03 19:30:00|10428.5|10423.5|10431.3|10426.3|10432.2|10427.2|10427.8|10422.8|48
1672774500000|2023-01-03 19:35:00|10431.1|10426.1|10431.1|10426.1|10432.1|10427.1|10430.1|10425.1|27
1672774800000|2023-01-03 19:40:00|10430.8|10425.8|10427.6|10422.6|10431.5|10426.5|10426.6|10421.6|50
1672775100000|2023-01-03 19:45:00|10427.2|10422.2|10423.5|10418.5|10427.6|10422.6|10422.4|10417.4|89
1672775400000|2023-01-03 19:50:00|10423.1|10418.1|10425.6|10420.6|10426.5|10421.5|10422.6|10417.6|63
1672775700000|2023-01-03 19:55:00|10425.5|10420.5|10424.7|10419.7|10428|10423|10424|10419|189
1672776000000|2023-01-03 20:00:00|10424.5|10419.5|10424.6|10419.6|10425.2|10420.2|10422.6|10417.6|125
1672776300000|2023-01-03 20:05:00|10424.7|10419.7|10426.9|10421.9|10427.4|10422.4|10424.7|10419.7|120
1672776600000|2023-01-03 20:10:00|10426.7|10421.7|10424.4|10419.4|10428.6|10423.6|10424|10419|52
1672776900000|2023-01-03 20:15:00|10424.2|10419.2|10427|10422|10427.2|10422.2|10422.6|10417.6|67
1672777200000|2023-01-03 20:20:00|10427.1|10422.1|10433.6|10428.6|10433.8|10428.8|10427.1|10422.1|33
1672777500000|2023-01-03 20:25:00|10433.8|10428.8|10429.8|10424.8|10434.1|10429.1|10429.2|10424.2|29
1672777800000|2023-01-03 20:30:00|10429.6|10424.6|10430.5|10425.5|10430.5|10425.5|10427.1|10422.1|19
1672778100000|2023-01-03 20:35:00|10430.6|10425.6|10431.7|10426.7|10432.3|10427.3|10429.3|10424.3|44
1672778400000|2023-01-03 20:40:00|10431.9|10426.9|10435.3|10430.3|10435.5|10430.5|10431.2|10426.2|53
1672778700000|2023-01-03 20:45:00|10435.5|10430.5|10435.1|10430.1|10435.6|10430.6|10433.1|10428.1|31
1672779000000|2023-01-03 20:50:00|10435.2|10430.2|10433.9|10428.9|10436.1|10431.1|10433|10428|43
1672779300000|2023-01-03 20:55:00|10434.1|10429.1|10436.7|10431.7|10437.4|10432.4|10433.6|10428.6|208
1672779600000|2023-01-03 21:00:00|10436.5|10431.5|10437.1|10432.1|10439.1|10434.1|10436.4|10431.4|143
1672779900000|2023-01-03 21:05:00|10436.9|10431.9|10437.1|10432.1|10437.6|10432.6|10435.6|10430.6|12
1672780200000|2023-01-03 21:10:00|10437.4|10432.4|10437.6|10432.6|10438.3|10433.3|10436.6|10431.6|4
1672780500000|2023-01-03 21:15:00|10437.1|10432.1|10436.3|10431.3|10437.3|10432.3|10435.6|10430.6|4
1672780800000|2023-01-03 21:20:00|10436.1|10431.1|10439.3|10434.3|10440.3|10435.3|10435.6|10430.6|11
1672781100000|2023-01-03 21:25:00|10439.1|10434.1|10438.3|10433.3|10439.1|10434.1|10436.6|10431.6|3
1672781400000|2023-01-03 21:30:00|10438.5|10433.5|10438.8|10433.8|10439.1|10434.1|10437.3|10432.3|10
1672781700000|2023-01-03 21:35:00|10438.6|10433.6|10439.6|10434.6|10440.1|10435.1|10438.6|10433.6|9
1672782000000|2023-01-03 21:40:00|10440.1|10435.1|10440.8|10435.8|10441.6|10436.6|10439.6|10434.6|12
1672782300000|2023-01-03 21:45:00|10441|10436|10441.3|10436.3|10441.9|10436.9|10439.6|10434.6|22
1672782600000|2023-01-03 21:50:00|10441.1|10436.1|10440.3|10435.3|10441.5|10436.5|10439.6|10434.6|20
1672782900000|2023-01-03 21:55:00|10440.1|10435.1|10443|10436|10443|10436|10439.6|10434.6|45
1672794000000|2023-01-04 01:00:00|10430.6|10425.6|10426.3|10421.3|10432.7|10427.7|10426.1|10421.1|52
1672794300000|2023-01-04 01:05:00|10426.1|10421.1|10430.5|10425.5|10430.9|10425.9|10426.1|10421.1|44
1672794600000|2023-01-04 01:10:00|10430.7|10425.7|10432.3|10427.3|10433.9|10428.9|10428.8|10423.8|32
1672794900000|2023-01-04 01:15:00|10432.5|10427.5|10428.5|10423.5|10432.5|10427.5|10428|10423|12
1672795200000|2023-01-04 01:20:00|10428.2|10423.2|10428.7|10423.7|10430|10425|10427.5|10422.5|22
1672795500000|2023-01-04 01:25:00|10428.9|10423.9|10429.5|10424.5|10430.4|10425.4|10426.4|10421.4|6
1672795800000|2023-01-04 01:30:00|10429.3|10424.3|10426.6|10421.6|10430.7|10425.7|10425.7|10420.7|19
1672796100000|2023-01-04 01:35:00|10426.2|10421.2|10423.7|10418.7|10426.8|10421.8|10422.8|10417.8|25
1672796400000|2023-01-04 01:40:00|10423.5|10418.5|10425.2|10420.2|10425.4|10420.4|10423|10418|13
1672796700000|2023-01-04 01:45:00|10425.4|10420.4|10421.1|10416.1|10427|10422|10421|10416|21
1672797000000|2023-01-04 01:50:00|10421.2|10416.2|10422.2|10417.2|10422.2|10417.2|10420.2|10415.2|18
1672797300000|2023-01-04 01:55:00|10422|10417|10421|10416|10423.2|10418.2|10418.2|10413.2|18
1672797600000|2023-01-04 02:00:00|10420.8|10415.8|10421.3|10416.3|10421.6|10416.6|10418.5|10413.5|28
1672797900000|2023-01-04 02:05:00|10421.5|10416.5|10421.2|10416.2|10423.1|10418.1|10420.5|10415.5|11
1672798200000|2023-01-04 02:10:00|10421|10416|10420.6|10415.6|10422.6|10417.6|10420.5|10415.5|10
1672798500000|2023-01-04 02:15:00|10420.7|10415.7|10421.6|10416.6|10422.9|10417.9|10419.7|10414.7|16
1672798800000|2023-01-04 02:20:00|10421.7|10416.7|10423.7|10418.7|10424.9|10419.9|10421.4|10416.4|15
1672799100000|2023-01-04 02:25:00|10423.5|10418.5|10421.6|10416.6|10424.1|10419.1|10420.9|10415.9|20
1672799400000|2023-01-04 02:30:00|10421.7|10416.7|10421.1|10416.1|10422.9|10417.9|10419.7|10414.7|38
1672799700000|2023-01-04 02:35:00|10421.3|10416.3|10424.2|10419.2|10424.7|10419.7|10421|10416|4
1672800000000|2023-01-04 02:40:00|10424.4|10419.4|10424.4|10419.4|10426.1|10421.1|10423.1|10418.1|10
1672800300000|2023-01-04 02:45:00|10424.2|10419.2|10425.7|10420.7|10425.9|10420.9|10423.4|10418.4|14
1672800600000|2023-01-04 02:50:00|10425.9|10420.9|10426.7|10421.7|10428.4|10423.4|10425.6|10420.6|12
1672800900000|2023-01-04 02:55:00|10426.5|10421.5|10425.4|10420.4|10426.9|10421.9|10425.4|10420.4|6
1672801200000|2023-01-04 03:00:00|10425.1|10420.1|10422.6|10417.6|10425.4|10420.4|10421.6|10416.6|10
1672801500000|2023-01-04 03:05:00|10422.7|10417.7|10422.4|10417.4|10423.9|10418.9|10421.4|10416.4|13
1672801800000|2023-01-04 03:10:00|10422.6|10417.6|10422.4|10417.4|10423.9|10418.9|10421.9|10416.9|15
1672802100000|2023-01-04 03:15:00|10422.2|10417.2|10421.1|10416.1|10422.2|10417.2|10420.6|10415.6|18
1672802400000|2023-01-04 03:20:00|10421.3|10416.3|10422.1|10417.1|10422.4|10417.4|10421.1|10416.1|5
1672802700000|2023-01-04 03:25:00|10421.9|10416.9|10422.1|10417.1|10422.9|10417.9|10420.9|10415.9|15
1672803000000|2023-01-04 03:30:00|10422.4|10417.4|10421.9|10416.9|10422.8|10417.8|10421.9|10416.9|12
1672803300000|2023-01-04 03:35:00|10421.8|10416.8|10422.1|10417.1|10422.3|10417.3|10420.6|10415.6|3
1672803600000|2023-01-04 03:40:00|10421.9|10416.9|10421.1|10416.1|10422.4|10417.4|10420.6|10415.6|22
1672803900000|2023-01-04 03:45:00|10420.9|10415.9|10420.9|10415.9|10422.1|10417.1|10420.3|10415.3|25
1672804200000|2023-01-04 03:50:00|10420.7|10415.7|10421.4|10416.4|10421.4|10416.4|10419.2|10414.2|66
1672804500000|2023-01-04 03:55:00|10421.6|10416.6|10419.8|10414.8|10421.9|10416.9|10419.6|10414.6|4
1672804800000|2023-01-04 04:00:00|10419.9|10414.9|10420.4|10415.4|10421.4|10416.4|10419.4|10414.4|22
1672805100000|2023-01-04 04:05:00|10420.6|10415.6|10420.9|10415.9|10421.6|10416.6|10419.9|10414.9|6
1672805400000|2023-01-04 04:10:00|10421.3|10416.3|10421.9|10416.9|10422.4|10417.4|10421.2|10416.2|14
1672805700000|2023-01-04 04:15:00|10421.6|10416.6|10421.9|10416.9|10422.4|10417.4|10420.9|10415.9|4
1672806000000|2023-01-04 04:20:00|10421.6|10416.6|10422.9|10417.9|10424.1|10419.1|10421.6|10416.6|11
1672806300000|2023-01-04 04:25:00|10422.5|10417.5|10422.9|10417.9|10423.6|10418.6|10421.9|10416.9|6
1672806600000|2023-01-04 04:30:00|10422.7|10417.7|10423.9|10418.9|10423.9|10418.9|10422.4|10417.4|3
1672806900000|2023-01-04 04:35:00|10424.1|10419.1|10423.9|10418.9|10424.9|10419.9|10423.9|10418.9|22
1672807200000|2023-01-04 04:40:00|10424.1|10419.1|10422.4|10417.4|10424.9|10419.9|10422.4|10417.4|3
1672807500000|2023-01-04 04:45:00|10422.2|10417.2|10423.6|10418.6|10424.4|10419.4|10421.9|10416.9|6
1672807800000|2023-01-04 04:50:00|10423.4|10418.4|10423.6|10418.6|10424.9|10419.9|10422.7|10417.7|19
1672808100000|2023-01-04 04:55:00|10423.4|10418.4|10417.8|10412.8|10424.1|10419.1|10415.9|10410.9|88
1672808400000|2023-01-04 05:00:00|10418.1|10413.1|10417.4|10412.4|10418.7|10413.7|10413.3|10408.3|64
1672808700000|2023-01-04 05:05:00|10417.6|10412.6|10416.3|10411.3|10417.9|10412.9|10414.4|10409.4|28
1672809000000|2023-01-04 05:10:00|10416.5|10411.5|10421.9|10416.9|10422.6|10417.6|10416.5|10411.5|10
1672809300000|2023-01-04 05:15:00|10421.7|10416.7|10423.1|10418.1|10423.1|10418.1|10420.4|10415.4|4
1672809600000|2023-01-04 05:20:00|10422.9|10417.9|10425.6|10420.6|10425.9|10420.9|10422.9|10417.9|7
1672809900000|2023-01-04 05:25:00|10425.8|10420.8|10424.4|10419.4|10426.9|10421.9|10424.1|10419.1|27
1672810200000|2023-01-04 05:30:00|10424.1|10419.1|10426.1|10421.1|10426.6|10421.6|10423.6|10418.6|25
1672810500000|2023-01-04 05:35:00|10425.9|10420.9|10426.4|10421.4|10426.4|10421.4|10425.1|10420.1|30
1672810800000|2023-01-04 05:40:00|10426.3|10421.3|10425.9|10420.9|10429.6|10424.6|10425.4|10420.4|56
1672811100000|2023-01-04 05:45:00|10425.7|10420.7|10423.3|10418.3|10427.4|10422.4|10423.1|10418.1|18
1672811400000|2023-01-04 05:50:00|10423.5|10418.5|10425.3|10420.3|10425.3|10420.3|10422.9|10417.9|12
1672811700000|2023-01-04 05:55:00|10425.4|10420.4|10424.1|10419.1|10425.6|10420.6|10422.1|10417.1|8
1672812000000|2023-01-04 06:00:00|10423.9|10418.9|10425.4|10420.4|10426.6|10421.6|10421.9|10416.9|15
1672812300000|2023-01-04 06:05:00|10425.1|10420.1|10421.6|10416.6|10425.6|10420.6|10420.5|10415.5|14
1672812600000|2023-01-04 06:10:00|10421.4|10416.4|10420.4|10415.4|10423.1|10418.1|10419.1|10414.1|25
1672812900000|2023-01-04 06:15:00|10420.3|10415.3|10420.6|10415.6|10421.8|10416.8|10419.1|10414.1|9
1672813200000|2023-01-04 06:20:00|10420.8|10415.8|10418.8|10413.8|10421.8|10416.8|10418.3|10413.3|7
1672813500000|2023-01-04 06:25:00|10418.6|10413.6|10419.8|10414.8|10420.3|10415.3|10417.6|10412.6|8
1672813800000|2023-01-04 06:30:00|10420|10415|10421.8|10416.8|10423.6|10418.6|10419.6|10414.6|20
1672814100000|2023-01-04 06:35:00|10422|10417|10426.1|10421.1|10426.3|10421.3|10421.3|10416.3|14
1672814400000|2023-01-04 06:40:00|10426.3|10421.3|10426|10421|10431.3|10426.3|10425.6|10420.6|27
1672814700000|2023-01-04 06:45:00|10426.1|10421.1|10423.6|10418.6|10426.3|10421.3|10422.3|10417.3|22
1672815000000|2023-01-04 06:50:00|10423.8|10418.8|10425.1|10420.1|10425.3|10420.3|10422.4|10417.4|36
1672815300000|2023-01-04 06:55:00|10425.3|10420.3|10420.5|10415.5|10425.3|10420.3|10418.3|10413.3|36
1672815600000|2023-01-04 07:00:00|10420.6|10415.6|10417.1|10412.1|10422.3|10417.3|10416.4|10411.4|59
1672815900000|2023-01-04 07:05:00|10416.9|10411.9|10411.1|10406.1|10417.5|10412.5|10410.3|10405.3|163
1672816200000|2023-01-04 07:10:00|10410.9|10405.9|10409.6|10404.6|10411.8|10406.8|10407.4|10402.4|113
1672816500000|2023-01-04 07:15:00|10409.4|10404.4|10408.9|10403.9|10410.3|10405.3|10405.3|10400.3|65
1672816800000|2023-01-04 07:20:00|10409.1|10404.1|10407.4|10402.4|10409.8|10404.8|10406.7|10401.7|90
1672817100000|2023-01-04 07:25:00|10407.3|10402.3|10403.6|10398.6|10407.3|10402.3|10402.6|10397.6|46
1672817400000|2023-01-04 07:30:00|10403.4|10398.4|10399.6|10394.6|10403.9|10398.9|10397.8|10392.8|41
1672817700000|2023-01-04 07:35:00|10399.8|10394.8|10394.6|10389.6|10400|10395|10393.1|10388.1|130
1672818000000|2023-01-04 07:40:00|10394.8|10389.8|10384.4|10379.4|10395|10390|10382.8|10377.8|133
1672818300000|2023-01-04 07:45:00|10383.9|10378.9|10389.8|10384.8|10392.5|10387.5|10382.4|10377.4|176
1672818600000|2023-01-04 07:50:00|10390|10385|10390.3|10385.3|10397.1|10392.1|10388.6|10383.6|82
1672818900000|2023-01-04 07:55:00|10390.1|10385.1|10392.8|10387.8|10392.8|10387.8|10385.8|10380.8|72
1672819200000|2023-01-04 08:00:00|10392.6|10387.6|10384.8|10379.8|10395.6|10390.6|10384.3|10379.3|176
1672819500000|2023-01-04 08:05:00|10385.1|10380.1|10374|10369|10388.8|10383.8|10373.3|10368.3|229
1672819800000|2023-01-04 08:10:00|10374.1|10369.1|10365|10360|10379.8|10374.8|10364.1|10359.1|220
1672820100000|2023-01-04 08:15:00|10365.2|10360.2|10369.3|10364.3|10369.4|10364.4|10360.3|10355.3|230
1672820400000|2023-01-04 08:20:00|10369.1|10364.1|10365.9|10360.9|10372|10367|10360|10355|239
1672820700000|2023-01-04 08:25:00|10365.8|10360.8|10365.3|10360.3|10370.4|10365.4|10364.4|10359.4|136
1672821000000|2023-01-04 08:30:00|10365.1|10360.1|10364.8|10359.8|10368.2|10363.2|10354.4|10349.4|307
1672821300000|2023-01-04 08:35:00|10364.9|10359.9|10370.8|10365.8|10372.2|10367.2|10362.4|10357.4|107
1672821600000|2023-01-04 08:40:00|10370.6|10365.6|10376.2|10371.2|10376.8|10371.8|10368.3|10363.3|92
1672821900000|2023-01-04 08:45:00|10376.1|10371.1|10375.9|10370.9|10377.4|10372.4|10371.1|10366.1|82
1672822200000|2023-01-04 08:50:00|10375.6|10370.6|10368.9|10363.9|10376.6|10371.6|10367.5|10362.5|131
1672822500000|2023-01-04 08:55:00|10368.7|10363.7|10375.9|10370.9|10376.9|10371.9|10365.9|10360.9|163
1672822800000|2023-01-04 09:00:00|10375.8|10370.8|10379.1|10374.1|10381.4|10376.4|10374.4|10369.4|135
1672823100000|2023-01-04 09:05:00|10378.9|10373.9|10381.7|10376.7|10383.4|10378.4|10376.4|10371.4|59
1672823400000|2023-01-04 09:10:00|10381.8|10376.8|10377.9|10372.9|10382.8|10377.8|10376.9|10371.9|43
1672823700000|2023-01-04 09:15:00|10377.8|10372.8|10371.5|10366.5|10378.3|10373.3|10370.1|10365.1|61
1672824000000|2023-01-04 09:20:00|10371.4|10366.4|10369.1|10364.1|10372.8|10367.8|10364.6|10359.6|62
1672824300000|2023-01-04 09:25:00|10368.9|10363.9|10365.4|10360.4|10371.6|10366.6|10365.3|10360.3|58
1672824600000|2023-01-04 09:30:00|10365.3|10360.3|10367.3|10362.3|10367.3|10362.3|10362.7|10357.7|60
1672824900000|2023-01-04 09:35:00|10367.7|10362.7|10367.9|10362.9|10370.8|10365.8|10367.1|10362.1|44
1672825200000|2023-01-04 09:40:00|10367.8|10362.8|10373.8|10368.8|10374.5|10369.5|10367.4|10362.4|62
1672825500000|2023-01-04 09:45:00|10374|10369|10371.3|10366.3|10375.7|10370.7|10368.8|10363.8|114
1672825800000|2023-01-04 09:50:00|10371.1|10366.1|10371.3|10366.3|10373.1|10368.1|10368.5|10363.5|46
1672826100000|2023-01-04 09:55:00|10371.1|10366.1|10377.6|10372.6|10377.8|10372.8|10370.5|10365.5|50
1672826400000|2023-01-04 10:00:00|10377.8|10372.8|10378.5|10373.5|10381.3|10376.3|10375.6|10370.6|66
1672826700000|2023-01-04 10:05:00|10378.7|10373.7|10377.9|10372.9|10380.8|10375.8|10377.8|10372.8|25
1672827000000|2023-01-04 10:10:00|10377.8|10372.8|10375.4|10370.4|10377.8|10372.8|10374.8|10369.8|69
1672827300000|2023-01-04 10:15:00|10375.3|10370.3|10374.8|10369.8|10376.8|10371.8|10371.5|10366.5|88
1672827600000|2023-01-04 10:20:00|10375.2|10370.2|10376.3|10371.3|10377.3|10372.3|10372.6|10367.6|59
1672827900000|2023-01-04 10:25:00|10376.1|10371.1|10374.8|10369.8|10377.8|10372.8|10373.8|10368.8|38
1672828200000|2023-01-04 10:30:00|10375.1|10370.1|10370.3|10365.3|10375.1|10370.1|10369.1|10364.1|84
1672828500000|2023-01-04 10:35:00|10370.5|10365.5|10372.7|10367.7|10372.9|10367.9|10369.3|10364.3|21
1672828800000|2023-01-04 10:40:00|10372.8|10367.8|10372.3|10367.3|10373.5|10368.5|10371.1|10366.1|20
1672829100000|2023-01-04 10:45:00|10372.1|10367.1|10367.1|10362.1|10372.2|10367.2|10367.1|10362.1|37
1672829400000|2023-01-04 10:50:00|10367.3|10362.3|10373.5|10368.5|10373.6|10368.6|10367.3|10362.3|31
1672829700000|2023-01-04 10:55:00|10373.6|10368.6|10369.8|10364.8|10373.6|10368.6|10369.5|10364.5|26
1672830000000|2023-01-04 11:00:00|10370.1|10365.1|10368.8|10363.8|10371.7|10366.7|10368.3|10363.3|21
1672830300000|2023-01-04 11:05:00|10368.6|10363.6|10368.5|10363.5|10371.5|10366.5|10367|10362|25
1672830600000|2023-01-04 11:10:00|10368.3|10363.3|10364.3|10359.3|10370.5|10365.5|10363.3|10358.3|62
1672830900000|2023-01-04 11:15:00|10364|10359|10369.6|10364.6|10369.8|10364.8|10363.8|10358.8|36
1672831200000|2023-01-04 11:20:00|10369.5|10364.5|10369.9|10364.9|10372.3|10367.3|10369|10364|29
1672831500000|2023-01-04 11:25:00|10369.8|10364.8|10375.8|10370.8|10376.7|10371.7|10369.3|10364.3|48
1672831800000|2023-01-04 11:30:00|10376.1|10371.1|10379.5|10374.5|10380.2|10375.2|10376.1|10371.1|52
1672832100000|2023-01-04 11:35:00|10379.3|10374.3|10379.7|10374.7|10379.7|10374.7|10376.3|10371.3|51
1672832400000|2023-01-04 11:40:00|10379.8|10374.8|10382.8|10377.8|10383.2|10378.2|10378.3|10373.3|29
1672832700000|2023-01-04 11:45:00|10383|10378|10384.3|10379.3|10384.5|10379.5|10380.3|10375.3|75
1672833000000|2023-01-04 11:50:00|10384|10379|10381.3|10376.3|10385.5|10380.5|10380.3|10375.3|15
1672833300000|2023-01-04 11:55:00|10381.5|10376.5|10381.7|10376.7|10382.3|10377.3|10379.8|10374.8|25
1672833600000|2023-01-04 12:00:00|10381.8|10376.8|10385.9|10380.9|10386.1|10381.1|10379.3|10374.3|49
1672833900000|2023-01-04 12:05:00|10386.1|10381.1|10384|10379|10386.8|10381.8|10383.8|10378.8|36
1672834200000|2023-01-04 12:10:00|10383.8|10378.8|10381.2|10376.2|10384|10379|10379.9|10374.9|53
1672834500000|2023-01-04 12:15:00|10381.3|10376.3|10381.8|10376.8|10382.3|10377.3|10379.3|10374.3|42
1672834800000|2023-01-04 12:20:00|10381.6|10376.6|10382.9|10377.9|10385.7|10380.7|10381.3|10376.3|55
1672835100000|2023-01-04 12:25:00|10383.1|10378.1|10386.1|10381.1|10386.8|10381.8|10382.8|10377.8|50
1672835400000|2023-01-04 12:30:00|10385.9|10380.9|10385.3|10380.3|10387.9|10382.9|10381.9|10376.9|69
1672835700000|2023-01-04 12:35:00|10385.6|10380.6|10388.1|10383.1|10390.3|10385.3|10385.3|10380.3|43
1672836000000|2023-01-04 12:40:00|10388.3|10383.3|10384.9|10379.9|10390.7|10385.7|10384.6|10379.6|45
1672836300000|2023-01-04 12:45:00|10384.8|10379.8|10389.6|10384.6|10390.8|10385.8|10384.8|10379.8|90
1672836600000|2023-01-04 12:50:00|10389.8|10384.8|10386.5|10381.5|10391.6|10386.6|10386.1|10381.1|46
1672836900000|2023-01-04 12:55:00|10386.6|10381.6|10384.3|10379.3|10387.3|10382.3|10381.6|10376.6|48
1672837200000|2023-01-04 13:00:00|10384.1|10379.1|10383.6|10378.6|10386.5|10381.5|10380.8|10375.8|75
1672837500000|2023-01-04 13:05:00|10383.8|10378.8|10382.1|10377.1|10383.8|10378.8|10380.5|10375.5|38
1672837800000|2023-01-04 13:10:00|10382.3|10377.3|10391.8|10386.8|10391.8|10386.8|10380.8|10375.8|100
1672838100000|2023-01-04 13:15:00|10392.5|10387.5|10391.3|10386.3|10394.3|10389.3|10390.5|10385.5|83
1672838400000|2023-01-04 13:20:00|10391.2|10386.2|10379.6|10374.6|10391.8|10386.8|10378.8|10373.8|128
1672838700000|2023-01-04 13:25:00|10379.8|10374.8|10377.7|10372.7|10381.5|10376.5|10376.4|10371.4|95
1672839000000|2023-01-04 13:30:00|10377.5|10372.5|10372.9|10367.9|10379.1|10374.1|10370.8|10365.8|116
1672839300000|2023-01-04 13:35:00|10372.8|10367.8|10373.8|10368.8|10377.7|10372.7|10371.9|10366.9|98
1672839600000|2023-01-04 13:40:00|10373.6|10368.6|10374.8|10369.8|10375.8|10370.8|10371.2|10366.2|87
1672839900000|2023-01-04 13:45:00|10374.6|10369.6|10374.6|10369.6|10378.1|10373.1|10372.9|10367.9|111
1672840200000|2023-01-04 13:50:00|10374.8|10369.8|10375.9|10370.9|10377.1|10372.1|10371.9|10366.9|82
1672840500000|2023-01-04 13:55:00|10375.8|10370.8|10377|10372|10379.1|10374.1|10374.3|10369.3|84
1672840800000|2023-01-04 14:00:00|10376.5|10371.5|10380.4|10375.4|10385.6|10380.6|10375.3|10370.3|390
1672841100000|2023-01-04 14:05:00|10380.6|10375.6|10378.2|10373.2|10383.8|10378.8|10377.9|10372.9|52
1672841400000|2023-01-04 14:10:00|10378.4|10373.4|10374.8|10369.8|10379.8|10374.8|10374.8|10369.8|122
1672841700000|2023-01-04 14:15:00|10374.4|10369.4|10375|10370|10378.7|10373.7|10373.7|10368.7|79
1672842000000|2023-01-04 14:20:00|10375.2|10370.2|10379.5|10374.5|10380.2|10375.2|10373.3|10368.3|63
1672842300000|2023-01-04 14:25:00|10379.7|10374.7|10380.3|10375.3|10380.5|10375.5|10375.5|10370.5|83
1672842600000|2023-01-04 14:30:00|10380.2|10375.2|10384.5|10379.5|10386.2|10381.2|10379.6|10374.6|153
1672842900000|2023-01-04 14:35:00|10384.7|10379.7|10379.2|10374.2|10384.7|10379.7|10374.8|10369.8|118
1672843200000|2023-01-04 14:40:00|10379.3|10374.3|10383.4|10378.4|10384.2|10379.2|10377.3|10372.3|106
1672843500000|2023-01-04 14:45:00|10383.5|10378.5|10383.1|10378.1|10388.7|10383.7|10381.5|10376.5|147
1672843800000|2023-01-04 14:50:00|10383.2|10378.2|10371.2|10366.2|10384.5|10379.5|10371.2|10366.2|155
1672844100000|2023-01-04 14:55:00|10371.4|10366.4|10368.8|10363.8|10372.6|10367.6|10367.8|10362.8|130
1672844400000|2023-01-04 15:00:00|10368.7|10363.7|10397.9|10392.9|10401.1|10396.1|10368.7|10363.7|661
1672844700000|2023-01-04 15:05:00|10397.7|10392.7|10401.9|10396.9|10407.4|10402.4|10393.2|10388.2|392
1672845000000|2023-01-04 15:10:00|10402.1|10397.1|10408.1|10403.1|10414.1|10409.1|10402.1|10397.1|315
1672845300000|2023-01-04 15:15:00|10408.2|10403.2|10403.4|10398.4|10412.3|10407.3|10400.2|10395.2|229
1672845600000|2023-01-04 15:20:00|10403.6|10398.6|10410.6|10405.6|10415.1|10410.1|10402.7|10397.7|272
1672845900000|2023-01-04 15:25:00|10410.8|10405.8|10397.3|10392.3|10415.1|10410.1|10396.9|10391.9|162
1672846200000|2023-01-04 15:30:00|10397.5|10392.5|10404.1|10399.1|10410|10405|10396.1|10391.1|209
1672846500000|2023-01-04 15:35:00|10404|10399|10401.6|10396.6|10406.9|10401.9|10398.8|10393.8|261
1672846800000|2023-01-04 15:40:00|10401.5|10396.5|10398.1|10393.1|10408|10403|10397.6|10392.6|121
1672847100000|2023-01-04 15:45:00|10398|10393|10396.5|10391.5|10399|10394|10389.6|10384.6|152
1672847400000|2023-01-04 15:50:00|10396.8|10391.8|10392.3|10387.3|10401|10396|10392|10387|109
1672847700000|2023-01-04 15:55:00|10392.1|10387.1|10397|10392|10398|10393|10392.1|10387.1|155
1672848000000|2023-01-04 16:00:00|10396.8|10391.8|10399|10394|10405|10400|10396.5|10391.5|153
1672848300000|2023-01-04 16:05:00|10399.1|10394.1|10395.1|10390.1|10399.5|10394.5|10392.2|10387.2|105
1672848600000|2023-01-04 16:10:00|10395.5|10390.5|10397.1|10392.1|10398|10393|10392.1|10387.1|109
1672848900000|2023-01-04 16:15:00|10397.3|10392.3|10398|10393|10402.5|10397.5|10395.6|10390.6|80
1672849200000|2023-01-04 16:20:00|10398.1|10393.1|10397.5|10392.5|10399.8|10394.8|10393.1|10388.1|93
1672849500000|2023-01-04 16:25:00|10397.7|10392.7|10394.5|10389.5|10402.7|10397.7|10394.3|10389.3|72
1672849800000|2023-01-04 16:30:00|10394.3|10389.3|10397.1|10392.1|10397.5|10392.5|10391.6|10386.6|91
1672850100000|2023-01-04 16:35:00|10396.9|10391.9|10390.5|10385.5|10396.9|10391.9|10389.1|10384.1|58
1672850400000|2023-01-04 16:40:00|10390.3|10385.3|10388.2|10383.2|10390.6|10385.6|10387|10382|118
1672850700000|2023-01-04 16:45:00|10388|10383|10384.9|10379.9|10389|10384|10383.1|10378.1|67
1672851000000|2023-01-04 16:50:00|10385|10380|10384.7|10379.7|10386.4|10381.4|10382.5|10377.5|48
1672851300000|2023-01-04 16:55:00|10384.5|10379.5|10383|10378|10386.7|10381.7|10383|10378|28
1672851600000|2023-01-04 17:00:00|10382.8|10377.8|10383.1|10378.1|10384.6|10379.6|10382.1|10377.1|82
1672851900000|2023-01-04 17:05:00|10382.9|10377.9|10381.3|10376.3|10384.3|10379.3|10380.2|10375.2|142
1672852200000|2023-01-04 17:10:00|10381.5|10376.5|10384.9|10379.9|10385.2|10380.2|10381.5|10376.5|140
1672852500000|2023-01-04 17:15:00|10385.1|10380.1|10388.9|10383.9|10389.6|10384.6|10384.2|10379.2|142
1672852800000|2023-01-04 17:20:00|10389.1|10384.1|10390.2|10385.2|10390.6|10385.6|10387.2|10382.2|107
1672853100000|2023-01-04 17:25:00|10390.6|10385.6|10390.9|10385.9|10392.9|10387.9|10389.2|10384.2|123
1672853400000|2023-01-04 17:30:00|10390.7|10385.7|10385.4|10380.4|10392.9|10387.9|10384.8|10379.8|58
1672853700000|2023-01-04 17:35:00|10385.2|10380.2|10384.3|10379.3|10386.9|10381.9|10384.3|10379.3|43
1672854000000|2023-01-04 17:40:00|10384.2|10379.2|10385.6|10380.6|10388.6|10383.6|10383.9|10378.9|45
1672854300000|2023-01-04 17:45:00|10385.7|10380.7|10385.9|10380.9|10387.2|10382.2|10384.9|10379.9|34
1672854600000|2023-01-04 17:50:00|10385.7|10380.7|10390.4|10385.4|10392.1|10387.1|10385.5|10380.5|71
1672854900000|2023-01-04 17:55:00|10390.2|10385.2|10394.6|10389.6|10397.7|10392.7|10390.2|10385.2|101
1672855200000|2023-01-04 18:00:00|10394.7|10389.7|10391.7|10386.7|10396.5|10391.5|10391.1|10386.1|56
1672855500000|2023-01-04 18:05:00|10391.6|10386.6|10392.5|10387.5|10393.7|10388.7|10390.4|10385.4|30
1672855800000|2023-01-04 18:10:00|10392.7|10387.7|10393.6|10388.6|10394.6|10389.6|10390.9|10385.9|69
1672856100000|2023-01-04 18:15:00|10393.9|10388.9|10394.6|10389.6|10394.6|10389.6|10390.2|10385.2|62
1672856400000|2023-01-04 18:20:00|10394.7|10389.7|10396.2|10391.2|10396.7|10391.7|10391.7|10386.7|52
1672856700000|2023-01-04 18:25:00|10396.4|10391.4|10399.3|10394.3|10400.1|10395.1|10396.2|10391.2|177
1672857000000|2023-01-04 18:30:00|10399.5|10394.5|10400.7|10395.7|10403.4|10398.4|10398.7|10393.7|103
1672857300000|2023-01-04 18:35:00|10400.9|10395.9|10400.9|10395.9|10402.4|10397.4|10399|10394|19
1672857600000|2023-01-04 18:40:00|10401.1|10396.1|10402.1|10397.1|10402.6|10397.6|10399.7|10394.7|23
1672857900000|2023-01-04 18:45:00|10401.9|10396.9|10397.1|10392.1|10402.9|10397.9|10395.9|10390.9|54
1672858200000|2023-01-04 18:50:00|10397.2|10392.2|10398.6|10393.6|10398.6|10393.6|10395.3|10390.3|40
1672858500000|2023-01-04 18:55:00|10398.7|10393.7|10399.8|10394.8|10404.1|10399.1|10398.3|10393.3|45
1672858800000|2023-01-04 19:00:00|10400.3|10395.3|10405.8|10400.8|10414.5|10409.5|10396.6|10391.6|200
1672859100000|2023-01-04 19:05:00|10405.6|10400.6|10407.6|10402.6|10408.6|10403.6|10398.4|10393.4|142
1672859400000|2023-01-04 19:10:00|10407.8|10402.8|10402|10397|10409.6|10404.6|10401.1|10396.1|88
1672859700000|2023-01-04 19:15:00|10402.1|10397.1|10395.4|10390.4|10402.1|10397.1|10393.6|10388.6|69
1672860000000|2023-01-04 19:20:00|10395.2|10390.2|10400.1|10395.1|10400.3|10395.3|10393.2|10388.2|47
1672860300000|2023-01-04 19:25:00|10399.9|10394.9|10403.1|10398.1|10405|10400|10398.6|10393.6|67
1672860600000|2023-01-04 19:30:00|10403.2|10398.2|10399.3|10394.3|10404.3|10399.3|10398.5|10393.5|63
1672860900000|2023-01-04 19:35:00|10399.5|10394.5|10398.3|10393.3|10400.5|10395.5|10397.1|10392.1|31
1672861200000|2023-01-04 19:40:00|10398.5|10393.5|10401.1|10396.1|10401.5|10396.5|10395.6|10390.6|37
1672861500000|2023-01-04 19:45:00|10401|10396|10401.3|10396.3|10402|10397|10397.6|10392.6|41
1672861800000|2023-01-04 19:50:00|10401.5|10396.5|10401.6|10396.6|10402.8|10397.8|10400.1|10395.1|27
1672862100000|2023-01-04 19:55:00|10401.8|10396.8|10397|10392|10402|10397|10396|10391|182
1672862400000|2023-01-04 20:00:00|10397.3|10392.3|10396.3|10391.3|10398.5|10393.5|10395.6|10390.6|55
1672862700000|2023-01-04 20:05:00|10396.5|10391.5|10398.6|10393.6|10400|10395|10396.3|10391.3|47
1672863000000|2023-01-04 20:10:00|10398.5|10393.5|10397.5|10392.5|10399|10394|10396.1|10391.1|38
1672863300000|2023-01-04 20:15:00|10397.8|10392.8|10398.1|10393.1|10399.1|10394.1|10396.6|10391.6|26
1672863600000|2023-01-04 20:20:00|10398.3|10393.3|10395.8|10390.8|10398.8|10393.8|10395.8|10390.8|15
1672863900000|2023-01-04 20:25:00|10396|10391|10396|10391|10396|10391|10391.8|10386.8|89
1672864200000|2023-01-04 20:30:00|10396.3|10391.3|10395.1|10390.1|10396.8|10391.8|10393.1|10388.1|48
1672864500000|2023-01-04 20:35:00|10395.3|10390.3|10396.3|10391.3|10397.5|10392.5|10394.5|10389.5|16
1672864800000|2023-01-04 20:40:00|10396|10391|10398|10393|10398.5|10393.5|10396|10391|27
1672865100000|2023-01-04 20:45:00|10397.8|10392.8|10398.1|10393.1|10400.2|10395.2|10397|10392|59
1672865400000|2023-01-04 20:50:00|10398|10393|10396.5|10391.5|10398.5|10393.5|10396.1|10391.1|15
1672865700000|2023-01-04 20:55:00|10396.2|10391.2|10398.8|10393.8|10399|10394|10393.9|10388.9|39
1672866000000|2023-01-04 21:00:00|10398.6|10393.6|10398.3|10393.3|10401|10396|10397.8|10392.8|43
1672866300000|2023-01-04 21:05:00|10398.1|10393.1|10398.6|10393.6|10399.5|10394.5|10397.9|10392.9|15
1672866600000|2023-01-04 21:10:00|10398.4|10393.4|10396.8|10391.8|10399|10394|10396.3|10391.3|6
1672866900000|2023-01-04 21:15:00|10397|10392|10396.3|10391.3|10397|10392|10395.6|10390.6|10
1672867200000|2023-01-04 21:20:00|10396.1|10391.1|10396.3|10391.3|10396.8|10391.8|10395.8|10390.8|6
1672867500000|2023-01-04 21:25:00|10396.5|10391.5|10397.3|10392.3|10397.3|10392.3|10396.5|10391.5|8
1672867800000|2023-01-04 21:30:00|10397.5|10392.5|10396.3|10391.3|10397.5|10392.5|10396.3|10391.3|9
1672868100000|2023-01-04 21:35:00|10396.5|10391.5|10397|10392|10397.3|10392.3|10396.4|10391.4|1
1672868400000|2023-01-04 21:40:00|10397.1|10392.1|10398|10393|10398|10393|10397|10392|20
1672868700000|2023-01-04 21:45:00|10398.3|10393.3|10398|10393|10399.7|10394.7|10398|10393|16
1672869000000|2023-01-04 21:50:00|10397.8|10392.8|10398|10393|10398.5|10393.5|10397.5|10392.5|6
1672869300000|2023-01-04 21:55:00|10398.5|10393.5|10403.5|10394.5|10403.5|10394.6|10397.3|10392.3|16
1672880400000|2023-01-05 01:00:00|10375|10370|10375.4|10370.4|10376.7|10371.7|10373.1|10368.1|133
1672880700000|2023-01-05 01:05:00|10375.6|10370.6|10374.9|10369.9|10377.1|10372.1|10373.9|10368.9|33
1672881000000|2023-01-05 01:10:00|10375.1|10370.1|10375.1|10370.1|10377.3|10372.3|10374.1|10369.1|30
1672881300000|2023-01-05 01:15:00|10375.3|10370.3|10378.1|10373.1|10378.8|10373.8|10374.4|10369.4|34
1672881600000|2023-01-05 01:20:00|10378.3|10373.3|10380.6|10375.6|10381.8|10376.8|10376.4|10371.4|33
1672881900000|2023-01-05 01:25:00|10380.4|10375.4|10381.1|10376.1|10382|10377|10378.8|10373.8|11
1672882200000|2023-01-05 01:30:00|10380.9|10375.9|10380.6|10375.6|10382.3|10377.3|10379.9|10374.9|13
1672882500000|2023-01-05 01:35:00|10380.4|10375.4|10383.9|10378.9|10385.3|10380.3|10380.3|10375.3|7
1672882800000|2023-01-05 01:40:00|10384.1|10379.1|10384.2|10379.2|10385.3|10380.3|10382.5|10377.5|11
1672883100000|2023-01-05 01:45:00|10384|10379|10380|10375|10384|10379|10379|10374|23
1672883400000|2023-01-05 01:50:00|10379.9|10374.9|10383.4|10378.4|10384.1|10379.1|10379.9|10374.9|17
1672883700000|2023-01-05 01:55:00|10383.2|10378.2|10383.6|10378.6|10384.8|10379.8|10382.5|10377.5|9
1672884000000|2023-01-05 02:00:00|10383.4|10378.4|10389.2|10384.2|10389.6|10384.6|10383.4|10378.4|42
1672884300000|2023-01-05 02:05:00|10389.4|10384.4|10392.2|10387.2|10392.4|10387.4|10389.2|10384.2|27
1672884600000|2023-01-05 02:10:00|10392|10387|10391.7|10386.7|10394.9|10389.9|10390.7|10385.7|23
1672884900000|2023-01-05 02:15:00|10391.9|10386.9|10387.4|10382.4|10392.1|10387.1|10385.7|10380.7|15
1672885200000|2023-01-05 02:20:00|10387.2|10382.2|10391.1|10386.1|10391.7|10386.7|10386.7|10381.7|19
1672885500000|2023-01-05 02:25:00|10391.2|10386.2|10394.7|10389.7|10395|10390|10391.2|10386.2|24
1672885800000|2023-01-05 02:30:00|10394.9|10389.9|10391.2|10386.2|10395.4|10390.4|10391.2|10386.2|44
1672886100000|2023-01-05 02:35:00|10391|10386|10392.1|10387.1|10392.6|10387.6|10389|10384|11
1672886400000|2023-01-05 02:40:00|10391.9|10386.9|10390.7|10385.7|10392.2|10387.2|10389.7|10384.7|7
1672886700000|2023-01-05 02:45:00|10390.9|10385.9|10390.2|10385.2|10391.9|10386.9|10387.7|10382.7|22
1672887000000|2023-01-05 02:50:00|10390|10385|10387.2|10382.2|10390.4|10385.4|10386.7|10381.7|16
1672887300000|2023-01-05 02:55:00|10387.4|10382.4|10388.2|10383.2|10388.9|10383.9|10386.3|10381.3|6
1672887600000|2023-01-05 03:00:00|10388.4|10383.4|10388.2|10383.2|10390.1|10385.1|10387.4|10382.4|9
1672887900000|2023-01-05 03:05:00|10388|10383|10388|10383|10389.4|10384.4|10387|10382|3
1672888200000|2023-01-05 03:10:00|10387.9|10382.9|10388.7|10383.7|10390.2|10385.2|10387.4|10382.4|15
1672888500000|2023-01-05 03:15:00|10388.5|10383.5|10389.4|10384.4|10390.6|10385.6|10387.5|10382.5|8
1672888800000|2023-01-05 03:20:00|10389.2|10384.2|10392.9|10387.9|10393.4|10388.4|10389.2|10384.2|11
1672889100000|2023-01-05 03:25:00|10393|10388|10393.8|10388.8|10394|10389|10392|10387|7
1672889400000|2023-01-05 03:30:00|10393.6|10388.6|10391.9|10386.9|10393.7|10388.7|10391.2|10386.2|23
1672889700000|2023-01-05 03:35:00|10391.7|10386.7|10391.5|10386.5|10393.7|10388.7|10391.5|10386.5|3
1672890000000|2023-01-05 03:40:00|10391.7|10386.7|10393.2|10388.2|10393.2|10388.2|10391.4|10386.4|0
1672890300000|2023-01-05 03:45:00|10393.4|10388.4|10394.9|10389.9|10395.8|10390.8|10392.5|10387.5|17
1672890600000|2023-01-05 03:50:00|10395.1|10390.1|10397.6|10392.6|10398.5|10393.5|10395.1|10390.1|37
1672890900000|2023-01-05 03:55:00|10397.4|10392.4|10400.3|10395.3|10400.9|10395.9|10397.2|10392.2|31
1672891200000|2023-01-05 04:00:00|10400.2|10395.2|10397.1|10392.1|10400.2|10395.2|10396.9|10391.9|8
1672891500000|2023-01-05 04:05:00|10397.3|10392.3|10396.4|10391.4|10397.8|10392.8|10395.4|10390.4|4
1672891800000|2023-01-05 04:10:00|10396.6|10391.6|10399.4|10394.4|10399.6|10394.6|10396.4|10391.4|9
1672892100000|2023-01-05 04:15:00|10399.7|10394.7|10398.2|10393.2|10399.9|10394.9|10396.5|10391.5|5
1672892400000|2023-01-05 04:20:00|10398|10393|10397.7|10392.7|10399.4|10394.4|10397.5|10392.5|6
1672892700000|2023-01-05 04:25:00|10397.5|10392.5|10399.7|10394.7|10399.7|10394.7|10397.4|10392.4|12
1672893000000|2023-01-05 04:30:00|10399.9|10394.9|10397.7|10392.7|10399.9|10394.9|10397|10392|8
1672893300000|2023-01-05 04:35:00|10397.5|10392.5|10397.6|10392.6|10398.5|10393.5|10397.2|10392.2|7
1672893600000|2023-01-05 04:40:00|10397.4|10392.4|10398|10393|10398.4|10393.4|10397|10392|4
1672893900000|2023-01-05 04:45:00|10398.4|10393.4|10399.6|10394.6|10400|10395|10398.2|10393.2|18
1672894200000|2023-01-05 04:50:00|10400|10395|10400.2|10395.2|10402.5|10397.5|10399|10394|30
1672894500000|2023-01-05 04:55:00|10400.4|10395.4|10400.8|10395.8|10401.7|10396.7|10399.5|10394.5|5
1672894800000|2023-01-05 05:00:00|10401|10396|10400.8|10395.8|10403.5|10398.5|10399.3|10394.3|22
1672895100000|2023-01-05 05:05:00|10401|10396|10401.9|10396.9|10402.4|10397.4|10399.8|10394.8|6
1672895400000|2023-01-05 05:10:00|10401.7|10396.7|10402.2|10397.2|10402.2|10397.2|10400.8|10395.8|4
1672895700000|2023-01-05 05:15:00|10402.4|10397.4|10404.1|10399.1|10405.5|10400.5|10402.2|10397.2|10
1672896000000|2023-01-05 05:20:00|10404.2|10399.2|10403|10398|10404.4|10399.4|10401.7|10396.7|5
1672896300000|2023-01-05 05:25:00|10403.2|10398.2|10405|10400|10406.9|10401.9|10403|10398|12
1672896600000|2023-01-05 05:30:00|10405.2|10400.2|10403.9|10398.9|10406.8|10401.8|10403.7|10398.7|39
1672896900000|2023-01-05 05:35:00|10404.1|10399.1|10404|10399|10404.4|10399.4|10403|10398|4
1672897200000|2023-01-05 05:40:00|10403.8|10398.8|10401.9|10396.9|10403.8|10398.8|10400.6|10395.6|4
1672897500000|2023-01-05 05:45:00|10402|10397|10399.5|10394.5|10402.8|10397.8|10399|10394|10
1672897800000|2023-01-05 05:50:00|10399.3|10394.3|10401|10396|10401.2|10396.2|10399|10394|8
1672898100000|2023-01-05 05:55:00|10400.8|10395.8|10399.1|10394.1|10402.4|10397.4|10398.8|10393.8|18
1672898400000|2023-01-05 06:00:00|10398.9|10393.9|10395.4|10390.4|10400.3|10395.3|10395.4|10390.4|63
1672898700000|2023-01-05 06:05:00|10395.6|10390.6|10390.9|10385.9|10396.3|10391.3|10390.5|10385.5|32
1672899000000|2023-01-05 06:10:00|10391.1|10386.1|10389.9|10384.9|10393.1|10388.1|10388.9|10383.9|30
1672899300000|2023-01-05 06:15:00|10389.5|10384.5|10392.6|10387.6|10392.6|10387.6|10389.4|10384.4|19
1672899600000|2023-01-05 06:20:00|10392.4|10387.4|10395.9|10390.9|10397.6|10392.6|10392.4|10387.4|77
1672899900000|2023-01-05 06:25:00|10396.1|10391.1|10395.6|10390.6|10396.8|10391.8|10393.4|10388.4|8
1672900200000|2023-01-05 06:30:00|10395.8|10390.8|10396.2|10391.2|10396.7|10391.7|10394.3|10389.3|8
1672900500000|2023-01-05 06:35:00|10395.9|10390.9|10397.5|10392.5|10398.4|10393.4|10395.7|10390.7|20
1672900800000|2023-01-05 06:40:00|10397.7|10392.7|10398|10393|10399.6|10394.6|10397.2|10392.2|25
1672901100000|2023-01-05 06:45:00|10398.2|10393.2|10400.6|10395.6|10400.8|10395.8|10398.1|10393.1|17
1672901400000|2023-01-05 06:50:00|10400.5|10395.5|10402.3|10397.3|10403.8|10398.8|10400.5|10395.5|35
1672901700000|2023-01-05 06:55:00|10401.9|10396.9|10405.4|10400.4|10405.6|10400.6|10401.9|10396.9|23
1672902000000|2023-01-05 07:00:00|10405.6|10400.6|10401.8|10396.8|10407.2|10402.2|10401.3|10396.3|87
1672902300000|2023-01-05 07:05:00|10401.6|10396.6|10402.1|10397.1|10402.7|10397.7|10399.8|10394.8|13
1672902600000|2023-01-05 07:10:00|10401.9|10396.9|10401.1|10396.1|10405.3|10400.3|10400.7|10395.7|20
1672902900000|2023-01-05 07:15:00|10401.3|10396.3|10404.4|10399.4|10404.8|10399.8|10400.4|10395.4|22
1672903200000|2023-01-05 07:20:00|10404.2|10399.2|10402.6|10397.6|10404.4|10399.4|10399.2|10394.2|11
1672903500000|2023-01-05 07:25:00|10402.7|10397.7|10401.1|10396.1|10403.3|10398.3|10400.2|10395.2|20
1672903800000|2023-01-05 07:30:00|10401.3|10396.3|10400.6|10395.6|10402.1|10397.1|10399.6|10394.6|25
1672904100000|2023-01-05 07:35:00|10400.8|10395.8|10402.2|10397.2|10405.6|10400.6|10398.4|10393.4|56
1672904400000|2023-01-05 07:40:00|10402.4|10397.4|10406|10401|10406.3|10401.3|10398|10393|36
1672904700000|2023-01-05 07:45:00|10406.2|10401.2|10414.9|10409.9|10414.9|10409.9|10405.7|10400.7|132
1672905000000|2023-01-05 07:50:00|10415.1|10410.1|10412.4|10407.4|10417.2|10412.2|10412.4|10407.4|117
1672905300000|2023-01-05 07:55:00|10412.8|10407.8|10405.7|10400.7|10414.2|10409.2|10405.3|10400.3|137
1672905600000|2023-01-05 08:00:00|10405.5|10400.5|10402|10397|10406.2|10401.2|10395.9|10390.9|129
1672905900000|2023-01-05 08:05:00|10401.8|10396.8|10408.9|10403.9|10409.1|10404.1|10401|10396|91
1672906200000|2023-01-05 08:10:00|10408.6|10403.6|10406.8|10401.8|10411.3|10406.3|10406.4|10401.4|70
1672906500000|2023-01-05 08:15:00|10407.1|10402.1|10405.8|10400.8|10407.7|10402.7|10402.9|10397.9|54
1672906800000|2023-01-05 08:20:00|10405.6|10400.6|10400.7|10395.7|10406.5|10401.5|10399.1|10394.1|49
1672907100000|2023-01-05 08:25:00|10400.5|10395.5|10399.3|10394.3|10400.8|10395.8|10392.4|10387.4|92
1672907400000|2023-01-05 08:30:00|10399.1|10394.1|10397.7|10392.7|10400.3|10395.3|10394.9|10389.9|69
1672907700000|2023-01-05 08:35:00|10397.5|10392.5|10401.6|10396.6|10402.2|10397.2|10394.8|10389.8|36
1672908000000|2023-01-05 08:40:00|10401.4|10396.4|10402.9|10397.9|10405|10400|10400.6|10395.6|30
1672908300000|2023-01-05 08:45:00|10402.7|10397.7|10401.6|10396.6|10404.2|10399.2|10399.4|10394.4|48
1672908600000|2023-01-05 08:50:00|10401.8|10396.8|10392.9|10387.9|10403.3|10398.3|10392.7|10387.7|44
1672908900000|2023-01-05 08:55:00|10393.1|10388.1|10396.1|10391.1|10397.3|10392.3|10392.4|10387.4|45
1672909200000|2023-01-05 09:00:00|10395.9|10390.9|10402.9|10397.9|10402.9|10397.9|10395.6|10390.6|57
1672909500000|2023-01-05 09:05:00|10402.7|10397.7|10404.5|10399.5|10404.5|10399.5|10400.5|10395.5|99
1672909800000|2023-01-05 09:10:00|10404.3|10399.3|10402|10397|10404.5|10399.5|10401.1|10396.1|53
1672910100000|2023-01-05 09:15:00|10402.2|10397.2|10397.7|10392.7|10402.5|10397.5|10395.5|10390.5|78
1672910400000|2023-01-05 09:20:00|10397.5|10392.5|10398.3|10393.3|10400|10395|10396.6|10391.6|79
1672910700000|2023-01-05 09:25:00|10397.4|10392.4|10395.2|10390.2|10400.3|10395.3|10394|10389|60
1672911000000|2023-01-05 09:30:00|10395.4|10390.4|10392.3|10387.3|10395.4|10390.4|10391.3|10386.3|79
1672911300000|2023-01-05 09:35:00|10392.5|10387.5|10387.7|10382.7|10392.5|10387.5|10387.2|10382.2|127
1672911600000|2023-01-05 09:40:00|10387.5|10382.5|10390.1|10385.1|10390.7|10385.7|10386.6|10381.6|44
1672911900000|2023-01-05 09:45:00|10390.3|10385.3|10389.9|10384.9|10393.1|10388.1|10387.9|10382.9|29
1672912200000|2023-01-05 09:50:00|10389.5|10384.5|10394.9|10389.9|10396.6|10391.6|10389.5|10384.5|42
1672912500000|2023-01-05 09:55:00|10395.1|10390.1|10391.8|10386.8|10396.3|10391.3|10391.8|10386.8|36
1672912800000|2023-01-05 10:00:00|10391.4|10386.4|10395.2|10390.2|10395.2|10390.2|10388.8|10383.8|97
1672913100000|2023-01-05 10:05:00|10395.3|10390.3|10396|10391|10397.2|10392.2|10393.4|10388.4|62
1672913400000|2023-01-05 10:10:00|10395.8|10390.8|10396|10391|10398.2|10393.2|10394.5|10389.5|71
1672913700000|2023-01-05 10:15:00|10395.8|10390.8|10395.2|10390.2|10397.5|10392.5|10394.2|10389.2|84
1672914000000|2023-01-05 10:20:00|10395.5|10390.5|10394.8|10389.8|10396.2|10391.2|10393.8|10388.8|57
1672914300000|2023-01-05 10:25:00|10394.6|10389.6|10396.4|10391.4|10396.9|10391.9|10392.8|10387.8|33
1672914600000|2023-01-05 10:30:00|10396.2|10391.2|10400.5|10395.5|10401|10396|10395.8|10390.8|36
1672914900000|2023-01-05 10:35:00|10400.3|10395.3|10392.5|10387.5|10400.3|10395.3|10391.5|10386.5|43
1672915200000|2023-01-05 10:40:00|10392.7|10387.7|10393.9|10388.9|10395.9|10390.9|10392.5|10387.5|23
1672915500000|2023-01-05 10:45:00|10394.2|10389.2|10396.1|10391.1|10397.5|10392.5|10394|10389|31
1672915800000|2023-01-05 10:50:00|10396.3|10391.3|10394.8|10389.8|10396.5|10391.5|10394.3|10389.3|16
1672916100000|2023-01-05 10:55:00|10395|10390|10394.3|10389.3|10396.5|10391.5|10394.1|10389.1|28
1672916400000|2023-01-05 11:00:00|10394.1|10389.1|10393|10388|10396.2|10391.2|10391.2|10386.2|35
1672916700000|2023-01-05 11:05:00|10393.2|10388.2|10392.7|10387.7|10394.4|10389.4|10391.5|10386.5|34
1672917000000|2023-01-05 11:10:00|10392.5|10387.5|10394.5|10389.5|10394.5|10389.5|10391.1|10386.1|19
1672917300000|2023-01-05 11:15:00|10394.3|10389.3|10396|10391|10396.5|10391.5|10393.3|10388.3|34
1672917600000|2023-01-05 11:20:00|10395.8|10390.8|10402|10397|10402.2|10397.2|10395.1|10390.1|31
1672917900000|2023-01-05 11:25:00|10402.2|10397.2|10404.4|10399.4|10404.4|10399.4|10401.6|10396.6|38
1672918200000|2023-01-05 11:30:00|10404.5|10399.5|10403|10398|10405.9|10400.9|10402.6|10397.6|31
1672918500000|2023-01-05 11:35:00|10403.2|10398.2|10400.9|10395.9|10404.9|10399.9|10400.7|10395.7|23
1672918800000|2023-01-05 11:40:00|10400.7|10395.7|10401.7|10396.7|10402.1|10397.1|10398.6|10393.6|23
1672919100000|2023-01-05 11:45:00|10401.6|10396.6|10399.4|10394.4|10402.9|10397.9|10398.4|10393.4|26
1672919400000|2023-01-05 11:50:00|10399.5|10394.5|10396.9|10391.9|10399.7|10394.7|10395.9|10390.9|39
1672919700000|2023-01-05 11:55:00|10396.7|10391.7|10398.9|10393.9|10399.9|10394.9|10396.7|10391.7|12
1672920000000|2023-01-05 12:00:00|10398.7|10393.7|10401.6|10396.6|10402.8|10397.8|10398|10393|29
1672920300000|2023-01-05 12:05:00|10401.4|10396.4|10401.7|10396.7|10402.1|10397.1|10400.1|10395.1|46
1672920600000|2023-01-05 12:10:00|10401.9|10396.9|10400.1|10395.1|10403.9|10398.9|10399.7|10394.7|32
1672920900000|2023-01-05 12:15:00|10399.9|10394.9|10393.6|10388.6|10400.8|10395.8|10392.4|10387.4|59
1672921200000|2023-01-05 12:20:00|10393.7|10388.7|10399.7|10394.7|10399.7|10394.7|10393.4|10388.4|34
1672921500000|2023-01-05 12:25:00|10399.1|10394.1|10397.9|10392.9|10400.4|10395.4|10397.4|10392.4|32
1672921800000|2023-01-05 12:30:00|10397.7|10392.7|10398|10393|10399.8|10394.8|10395.9|10390.9|27
1672922100000|2023-01-05 12:35:00|10398.2|10393.2|10399.1|10394.1|10400.6|10395.6|10397.9|10392.9|32
1672922400000|2023-01-05 12:40:00|10398.9|10393.9|10399.6|10394.6|10399.9|10394.9|10394.9|10389.9|34
1672922700000|2023-01-05 12:45:00|10399.8|10394.8|10404.1|10399.1|10405.6|10400.6|10399.4|10394.4|35
1672923000000|2023-01-05 12:50:00|10404.2|10399.2|10404.2|10399.2|10405.5|10400.5|10402.4|10397.4|44
1672923300000|2023-01-05 12:55:00|10404.4|10399.4|10411.2|10406.2|10412.1|10407.1|10404.2|10399.2|87
1672923600000|2023-01-05 13:00:00|10411.5|10406.5|10407.7|10402.7|10412.4|10407.4|10405.9|10400.9|117
1672923900000|2023-01-05 13:05:00|10407.9|10402.9|10410.1|10405.1|10412.6|10407.6|10406.2|10401.2|68
1672924200000|2023-01-05 13:10:00|10410.2|10405.2|10414.5|10409.5|10414.7|10409.7|10409.5|10404.5|83
1672924500000|2023-01-05 13:15:00|10414.2|10409.2|10434.6|10429.6|10435.3|10430.3|10409.9|10403.5|475
1672924800000|2023-01-05 13:20:00|10435.1|10430.1|10426.6|10421.6|10439.5|10434.5|10425.1|10420.1|324
1672925100000|2023-01-05 13:25:00|10426.2|10421.2|10438.5|10433.5|10439.9|10434.9|10425.7|10420.7|223
1672925400000|2023-01-05 13:30:00|10438.6|10433.6|10450|10445|10450.4|10445.4|10435.7|10430.7|628
1672925700000|2023-01-05 13:35:00|10449.9|10444.9|10453|10448|10455.7|10450.7|10443.8|10438.8|459
1672926000000|2023-01-05 13:40:00|10452.9|10447.9|10448.2|10443.2|10454.1|10449.1|10446.8|10441.8|390
1672926300000|2023-01-05 13:45:00|10447.8|10442.8|10447|10442|10449.2|10444.2|10445.2|10440.2|247
1672926600000|2023-01-05 13:50:00|10447.2|10442.2|10460.6|10455.6|10461.3|10456.3|10447.2|10442.2|323
1672926900000|2023-01-05 13:55:00|10461.2|10456.2|10464.3|10459.3|10465.3|10460.3|10458.9|10453.9|253
1672927200000|2023-01-05 14:00:00|10464.7|10459.7|10459.8|10454.8|10470.1|10465.1|10459.3|10454.3|232
1672927500000|2023-01-05 14:05:00|10459.6|10454.6|10463.7|10458.7|10466.2|10461.2|10459.6|10454.6|124
1672927800000|2023-01-05 14:10:00|10463.9|10458.9|10458.2|10453.2|10468.6|10463.6|10458|10453|145
1672928100000|2023-01-05 14:15:00|10458.6|10453.6|10461.2|10456.2|10464.1|10459.1|10455.9|10450.9|112
1672928400000|2023-01-05 14:20:00|10461.4|10456.4|10463.1|10458.1|10464.6|10459.6|10459.2|10454.2|129
1672928700000|2023-01-05 14:25:00|10463.3|10458.3|10466|10461|10468.2|10463.2|10462.7|10457.7|114
1672929000000|2023-01-05 14:30:00|10465.8|10460.8|10467.8|10462.8|10473.1|10468.1|10461.8|10456.8|298
1672929300000|2023-01-05 14:35:00|10467.5|10462.5|10472.6|10467.6|10473.1|10468.1|10466.3|10461.3|164
1672929600000|2023-01-05 14:40:00|10472.8|10467.8|10469.6|10464.6|10474.3|10469.3|10465.9|10460.9|209
1672929900000|2023-01-05 14:45:00|10469.5|10464.5|10468.7|10463.7|10476.2|10471.2|10468|10463|204
1672930200000|2023-01-05 14:50:00|10468.5|10463.5|10474.7|10469.7|10476.2|10471.2|10466.5|10461.5|238
1672930500000|2023-01-05 14:55:00|10474.5|10469.5|10477.3|10472.3|10480.2|10475.2|10472.8|10467.8|210
1672930800000|2023-01-05 15:00:00|10477.1|10472.1|10484.2|10479.2|10487.2|10482.2|10476.6|10471.6|228
1672931100000|2023-01-05 15:05:00|10484.4|10479.4|10477.3|10472.3|10488.2|10483.2|10455.4|10450.4|1046
1672931400000|2023-01-05 15:10:00|10476.9|10471.9|10475|10470|10488.4|10483.4|10469.6|10464.6|534
1672931700000|2023-01-05 15:15:00|10475.2|10470.2|10485.1|10480.1|10489.5|10484.5|10474.6|10469.6|380
1672932000000|2023-01-05 15:20:00|10485.3|10480.3|10490.7|10485.7|10492.1|10487.1|10480.6|10475.6|272
1672932300000|2023-01-05 15:25:00|10490.5|10485.5|10489.2|10484.2|10493.1|10488.1|10487.2|10482.2|140
1672932600000|2023-01-05 15:30:00|10489.4|10484.4|10495.2|10490.2|10496.1|10491.1|10486.7|10481.7|183
1672932900000|2023-01-05 15:35:00|10495.4|10490.4|10487.2|10482.2|10499.2|10494.2|10485.4|10480.4|171
1672933200000|2023-01-05 15:40:00|10487.4|10482.4|10491.8|10486.8|10493.4|10488.4|10486.7|10481.7|115
1672933500000|2023-01-05 15:45:00|10491.7|10486.7|10495|10490|10496.8|10491.8|10490.3|10485.3|121
1672933800000|2023-01-05 15:50:00|10494.8|10489.8|10499.2|10494.2|10499.6|10494.6|10492.1|10487.1|154
1672934100000|2023-01-05 15:55:00|10499|10494|10498.4|10493.4|10500.7|10495.7|10497|10492|107
1672934400000|2023-01-05 16:00:00|10498.2|10493.2|10490.6|10485.6|10499.6|10494.6|10489.9|10484.9|148
1672934700000|2023-01-05 16:05:00|10490.4|10485.4|10495|10490|10495.2|10490.2|10488.4|10483.4|100
1672935000000|2023-01-05 16:10:00|10494.9|10489.9|10490.9|10485.9|10494.9|10489.9|10487.2|10482.2|135
1672935300000|2023-01-05 16:15:00|10490.7|10485.7|10489|10484|10492.9|10487.9|10487.8|10482.8|118
1672935600000|2023-01-05 16:20:00|10489.2|10484.2|10490.3|10485.3|10491|10486|10485.7|10480.7|85
1672935900000|2023-01-05 16:25:00|10490.1|10485.1|10484.5|10479.5|10494.9|10489.9|10484.1|10479.1|120
1672936200000|2023-01-05 16:30:00|10484.6|10479.6|10488.5|10483.5|10489|10484|10483.8|10478.8|112
1672936500000|2023-01-05 16:35:00|10488.7|10483.7|10490|10485|10491|10486|10487.9|10482.9|59
1672936800000|2023-01-05 16:40:00|10489.8|10484.8|10490.5|10485.5|10493|10488|10488.5|10483.5|50
1672937100000|2023-01-05 16:45:00|10490.7|10485.7|10489.5|10484.5|10492.4|10487.4|10489.1|10484.1|34
1672937400000|2023-01-05 16:50:00|10489.7|10484.7|10491|10486|10491|10486|10487.3|10482.3|64
1672937700000|2023-01-05 16:55:00|10490.8|10485.8|10490.7|10485.7|10493|10488|10490.5|10485.5|54
1672938000000|2023-01-05 17:00:00|10490.5|10485.5|10490.6|10485.6|10491.5|10486.5|10488.3|10483.3|47
1672938300000|2023-01-05 17:05:00|10490.5|10485.5|10485.2|10480.2|10491|10486|10483.1|10478.1|144
1672938600000|2023-01-05 17:10:00|10485|10480|10487.5|10482.5|10488.7|10483.7|10484.5|10479.5|61
1672938900000|2023-01-05 17:15:00|10487.1|10482.1|10489.1|10484.1|10489.3|10484.3|10483.8|10478.8|73
1672939200000|2023-01-05 17:20:00|10488.9|10483.9|10478.3|10473.3|10490|10485|10477.8|10472.8|110
1672939500000|2023-01-05 17:25:00|10478.5|10473.5|10481.8|10476.8|10482.7|10477.7|10476.7|10471.7|109
1672939800000|2023-01-05 17:30:00|10482|10477|10486.5|10481.5|10486.5|10481.5|10481.9|10476.9|77
1672940100000|2023-01-05 17:35:00|10486.6|10481.6|10485.7|10480.7|10487.1|10482.1|10483.1|10478.1|50
1672940400000|2023-01-05 17:40:00|10485.5|10480.5|10481.3|10476.3|10486.2|10481.2|10480.6|10475.6|51
1672940700000|2023-01-05 17:45:00|10481.5|10476.5|10481.7|10476.7|10482.2|10477.2|10478.4|10473.4|36
1672941000000|2023-01-05 17:50:00|10481.8|10476.8|10484.5|10479.5|10484.5|10479.5|10479.2|10474.2|53
1672941300000|2023-01-05 17:55:00|10484.3|10479.3|10481.5|10476.5|10485.2|10480.2|10480.1|10475.1|22
1672941600000|2023-01-05 18:00:00|10481.3|10476.3|10480.3|10475.3|10481.7|10476.7|10478.9|10473.9|33
1672941900000|2023-01-05 18:05:00|10480.1|10475.1|10480.2|10475.2|10481.8|10476.8|10478.9|10473.9|18
1672942200000|2023-01-05 18:10:00|10480.3|10475.3|10480.8|10475.8|10481.5|10476.5|10479.2|10474.2|17
1672942500000|2023-01-05 18:15:00|10480.6|10475.6|10483.2|10478.2|10483.2|10478.2|10480.2|10475.2|13
1672942800000|2023-01-05 18:20:00|10483.1|10478.1|10469.6|10464.6|10483.3|10478.3|10467.9|10462.9|319
1672943100000|2023-01-05 18:25:00|10469.8|10464.8|10472|10467|10472.9|10467.9|10466.4|10461.4|171
1672943400000|2023-01-05 18:30:00|10471.8|10466.8|10471.6|10466.6|10473.8|10468.8|10471.1|10466.1|146
1672943700000|2023-01-05 18:35:00|10471.5|10466.5|10467.6|10462.6|10472|10467|10466.4|10461.4|72
1672944000000|2023-01-05 18:40:00|10467.8|10462.8|10470.6|10465.6|10471|10466|10465.3|10460.3|91
1672944300000|2023-01-05 18:45:00|10470.4|10465.4|10470.5|10465.5|10472.5|10467.5|10469.1|10464.1|96
1672944600000|2023-01-05 18:50:00|10470.3|10465.3|10469.3|10464.3|10471.5|10466.5|10468.2|10463.2|20
1672944900000|2023-01-05 18:55:00|10469.1|10464.1|10472.3|10467.3|10474.5|10469.5|10469.1|10464.1|57
1672945200000|2023-01-05 19:00:00|10472.1|10467.1|10473|10468|10473.7|10468.7|10469.6|10464.6|49
1672945500000|2023-01-05 19:05:00|10473.5|10468.5|10475.2|10470.2|10475.2|10470.2|10472.9|10467.9|48
1672945800000|2023-01-05 19:10:00|10475|10470|10476.5|10471.5|10477.5|10472.5|10473.3|10468.3|38
1672946100000|2023-01-05 19:15:00|10476.3|10471.3|10472.9|10467.9|10476.5|10471.5|10472.5|10467.5|33
1672946400000|2023-01-05 19:20:00|10472.7|10467.7|10477.5|10472.5|10477.7|10472.7|10472.5|10467.5|21
1672946700000|2023-01-05 19:25:00|10477.7|10472.7|10478.5|10473.5|10479.4|10474.4|10476.5|10471.5|24
1672947000000|2023-01-05 19:30:00|10478.6|10473.6|10479.5|10474.5|10480.4|10475.4|10478.1|10473.1|162
1672947300000|2023-01-05 19:35:00|10479.7|10474.7|10476.6|10471.6|10480|10475|10475.1|10470.1|20
1672947600000|2023-01-05 19:40:00|10476.4|10471.4|10475.5|10470.5|10476.5|10471.5|10474.1|10469.1|22
1672947900000|2023-01-05 19:45:00|10475.7|10470.7|10476|10471|10476.2|10471.2|10473.6|10468.6|40
1672948200000|2023-01-05 19:50:00|10476.2|10471.2|10473.6|10468.6|10476.2|10471.2|10472.9|10467.9|70
1672948500000|2023-01-05 19:55:00|10473.4|10468.4|10478|10473|10478.3|10473.3|10473.4|10468.4|166
1672948800000|2023-01-05 20:00:00|10478.2|10473.2|10479.3|10474.3|10479.5|10474.5|10478|10473|41
1672949100000|2023-01-05 20:05:00|10479.1|10474.1|10482.8|10477.8|10483.5|10478.5|10479.1|10474.1|57
1672949400000|2023-01-05 20:10:00|10482.6|10477.6|10482.9|10477.9|10484.8|10479.8|10482.4|10477.4|23
1672949700000|2023-01-05 20:15:00|10483.1|10478.1|10483.9|10478.9|10484.2|10479.2|10481.7|10476.7|41
1672950000000|2023-01-05 20:20:00|10484|10479|10484.5|10479.5|10484.9|10479.9|10482.5|10477.5|11
1672950300000|2023-01-05 20:25:00|10484.7|10479.7|10485|10480|10486.2|10481.2|10484.5|10479.5|26
1672950600000|2023-01-05 20:30:00|10484.8|10479.8|10485.3|10480.3|10486.4|10481.4|10484.5|10479.5|22
1672950900000|2023-01-05 20:35:00|10485.1|10480.1|10485.4|10480.4|10487|10482|10483.1|10478.1|37
1672951200000|2023-01-05 20:40:00|10485.2|10480.2|10485.8|10480.8|10486.9|10481.9|10484.5|10479.5|9
1672951500000|2023-01-05 20:45:00|10486|10481|10485.7|10480.7|10486.5|10481.5|10484.2|10479.2|52
1672951800000|2023-01-05 20:50:00|10486|10481|10485|10480|10486.5|10481.5|10483.6|10478.6|34
1672952100000|2023-01-05 20:55:00|10484.6|10479.6|10487|10482|10487.2|10482.2|10482.6|10477.6|43
1672952400000|2023-01-05 21:00:00|10487.2|10482.2|10487.4|10482.4|10488.1|10483.1|10485|10480|133
1672952700000|2023-01-05 21:05:00|10487.6|10482.6|10488.4|10483.4|10489.9|10484.9|10487.6|10482.6|37
1672953000000|2023-01-05 21:10:00|10488.6|10483.6|10488.1|10483.1|10490.1|10485.1|10487.4|10482.4|5
1672953300000|2023-01-05 21:15:00|10488.3|10483.3|10488|10483|10488.9|10483.9|10487.7|10482.7|11
1672953600000|2023-01-05 21:20:00|10487.5|10482.5|10486.9|10481.9|10487.7|10482.7|10486.5|10481.5|60
1672953900000|2023-01-05 21:25:00|10486.7|10481.7|10487.2|10482.2|10488.4|10483.4|10486.7|10481.7|10
1672954200000|2023-01-05 21:30:00|10487|10482|10487.3|10482.3|10488.6|10483.6|10486.8|10481.8|12
1672954500000|2023-01-05 21:35:00|10487.1|10482.1|10486.5|10481.5|10487.8|10482.8|10486.1|10481.1|2
1672954800000|2023-01-05 21:40:00|10486.3|10481.3|10486|10481|10486.7|10481.7|10485.6|10480.6|0
1672955100000|2023-01-05 21:45:00|10485.8|10480.8|10486.2|10481.2|10486.8|10481.8|10485.1|10480.1|9
1672955400000|2023-01-05 21:50:00|10486.3|10481.3|10486.8|10481.8|10486.8|10481.8|10485.8|10480.8|4
1672955700000|2023-01-05 21:55:00|10486.6|10481.6|10489.9|10480.9|10489.9|10482.6|10484.7|10479.7|30
1672966800000|2023-01-06 01:00:00|10478.9|10473.9|10476.9|10471.9|10479.6|10474.6|10476|10471|47
1672967100000|2023-01-06 01:05:00|10477.1|10472.1|10481.4|10476.4|10481.9|10476.9|10477.1|10472.1|56
1672967400000|2023-01-06 01:10:00|10481.2|10476.2|10483.9|10478.9|10484.2|10479.2|10479.4|10474.4|23
1672967700000|2023-01-06 01:15:00|10484.1|10479.1|10484.5|10479.5|10485.8|10480.8|10483.7|10478.7|33
1672968000000|2023-01-06 01:20:00|10484.4|10479.4|10483.5|10478.5|10485.3|10480.3|10483.4|10478.4|10
1672968300000|2023-01-06 01:25:00|10483.4|10478.4|10484.4|10479.4|10485|10480|10483.2|10478.2|16
1672968600000|2023-01-06 01:30:00|10484.6|10479.6|10486.4|10481.4|10487.8|10482.8|10483.7|10478.7|19
1672968900000|2023-01-06 01:35:00|10486.2|10481.2|10487.7|10482.7|10488.1|10483.1|10485.2|10480.2|15
1672969200000|2023-01-06 01:40:00|10487.6|10482.6|10486.4|10481.4|10487.8|10482.8|10485.6|10480.6|19
1672969500000|2023-01-06 01:45:00|10486.2|10481.2|10485.9|10480.9|10486.8|10481.8|10484.4|10479.4|17
1672969800000|2023-01-06 01:50:00|10485.7|10480.7|10485.2|10480.2|10486.1|10481.1|10483.7|10478.7|22
1672970100000|2023-01-06 01:55:00|10485|10480|10485.2|10480.2|10485.4|10480.4|10483.7|10478.7|4
1672970400000|2023-01-06 02:00:00|10485.4|10480.4|10481.9|10476.9|10485.7|10480.7|10481|10476|20
1672970700000|2023-01-06 02:05:00|10482.1|10477.1|10482.2|10477.2|10483.2|10478.2|10480.5|10475.5|14
1672971000000|2023-01-06 02:10:00|10482.4|10477.4|10477.9|10472.9|10482.9|10477.9|10477.7|10472.7|16
1672971300000|2023-01-06 02:15:00|10478.1|10473.1|10477.4|10472.4|10479|10474|10477.2|10472.2|7
1672971600000|2023-01-06 02:20:00|10477.6|10472.6|10478.4|10473.4|10479.2|10474.2|10477.4|10472.4|7
1672971900000|2023-01-06 02:25:00|10478.6|10473.6|10478.2|10473.2|10478.6|10473.6|10476|10471|97
1672972200000|2023-01-06 02:30:00|10478.4|10473.4|10480|10475|10480.7|10475.7|10478.3|10473.3|8
1672972500000|2023-01-06 02:35:00|10480.2|10475.2|10478.7|10473.7|10480.3|10475.3|10478.3|10473.3|58
1672972800000|2023-01-06 02:40:00|10478.8|10473.8|10480.1|10475.1|10481.3|10476.3|10478.8|10473.8|5
1672973100000|2023-01-06 02:45:00|10479.8|10474.8|10481|10476|10481|10476|10479.4|10474.4|2
1672973400000|2023-01-06 02:50:00|10481.2|10476.2|10482.1|10477.1|10482.3|10477.3|10481|10476|12
1672973700000|2023-01-06 02:55:00|10482|10477|10481.8|10476.8|10482.2|10477.2|10481|10476|7
1672974000000|2023-01-06 03:00:00|10481.6|10476.6|10475.9|10470.9|10482.6|10477.6|10474.8|10469.8|31
1672974300000|2023-01-06 03:05:00|10475.8|10470.8|10477.3|10472.3|10479.2|10474.2|10474.6|10469.6|31
1672974600000|2023-01-06 03:10:00|10477.5|10472.5|10476.1|10471.1|10478|10473|10474.9|10469.9|51
1672974900000|2023-01-06 03:15:00|10475.9|10470.9|10477.5|10472.5|10477.5|10472.5|10474.7|10469.7|18
1672975200000|2023-01-06 03:20:00|10477.6|10472.6|10479.2|10474.2|10481.3|10476.3|10477.4|10472.4|16
1672975500000|2023-01-06 03:25:00|10479.3|10474.3|10478.4|10473.4|10479.8|10474.8|10477.6|10472.6|30
1672975800000|2023-01-06 03:30:00|10477.9|10472.9|10481.1|10476.1|10481.3|10476.3|10476.9|10471.9|48
1672976100000|2023-01-06 03:35:00|10481.3|10476.3|10481.4|10476.4|10482.3|10477.3|10480.4|10475.4|28
1672976400000|2023-01-06 03:40:00|10481.3|10476.3|10478.6|10473.6|10481.5|10476.5|10477.8|10472.8|20
1672976700000|2023-01-06 03:45:00|10478.4|10473.4|10478.4|10473.4|10479.1|10474.1|10476.2|10471.2|12
1672977000000|2023-01-06 03:50:00|10478.6|10473.6|10477.1|10472.1|10478.6|10473.6|10476.4|10471.4|7
1672977300000|2023-01-06 03:55:00|10477.3|10472.3|10479.7|10474.7|10479.8|10474.8|10475.4|10470.4|41
1672977600000|2023-01-06 04:00:00|10479.8|10474.8|10481.1|10476.1|10482.1|10477.1|10479.8|10474.8|33
1672977900000|2023-01-06 04:05:00|10481.3|10476.3|10483.8|10478.8|10484.3|10479.3|10480.6|10475.6|5
1672978200000|2023-01-06 04:10:00|10484|10479|10481.7|10476.7|10484|10479|10480.7|10475.7|16
1672978500000|2023-01-06 04:15:00|10481.6|10476.6|10480.7|10475.7|10481.9|10476.9|10479.7|10474.7|8
1672978800000|2023-01-06 04:20:00|10480.6|10475.6|10479.4|10474.4|10480.6|10475.6|10478.6|10473.6|12
1672979100000|2023-01-06 04:25:00|10479.6|10474.6|10480|10475|10480.2|10475.2|10478.7|10473.7|50
1672979400000|2023-01-06 04:30:00|10480.2|10475.2|10480.6|10475.6|10481.4|10476.4|10479.2|10474.2|10
1672979700000|2023-01-06 04:35:00|10480.4|10475.4|10482|10477|10482.2|10477.2|10479.9|10474.9|7
1672980000000|2023-01-06 04:40:00|10482.2|10477.2|10481.3|10476.3|10482.2|10477.2|10480.8|10475.8|13
1672980300000|2023-01-06 04:45:00|10481.1|10476.1|10484.2|10479.2|10485|10480|10480.8|10475.8|17
1672980600000|2023-01-06 04:50:00|10484.1|10479.1|10485|10480|10486|10481|10483.8|10478.8|6
1672980900000|2023-01-06 04:55:00|10484.8|10479.8|10486.8|10481.8|10486.9|10481.9|10483.8|10478.8|16
1672981200000|2023-01-06 05:00:00|10486.6|10481.6|10490.9|10485.9|10491|10486|10486|10481|45
1672981500000|2023-01-06 05:05:00|10490.7|10485.7|10490.1|10485.1|10490.9|10485.9|10487.8|10482.8|19
1672981800000|2023-01-06 05:10:00|10490.3|10485.3|10491.8|10486.8|10493.2|10488.2|10490|10485|14
1672982100000|2023-01-06 05:15:00|10492|10487|10494.2|10489.2|10494.7|10489.7|10490.4|10485.4|22
1672982400000|2023-01-06 05:20:00|10494.3|10489.3|10493.7|10488.7|10494.7|10489.7|10493.5|10488.5|19
1672982700000|2023-01-06 05:25:00|10493.9|10488.9|10495.6|10490.6|10496.4|10491.4|10493.6|10488.6|20
1672983000000|2023-01-06 05:30:00|10495.7|10490.7|10495.1|10490.1|10497.4|10492.4|10494.9|10489.9|53
1672983300000|2023-01-06 05:35:00|10494.9|10489.9|10494.4|10489.4|10495.1|10490.1|10492.9|10487.9|29
1672983600000|2023-01-06 05:40:00|10494.2|10489.2|10494.2|10489.2|10495.7|10490.7|10493.2|10488.2|16
1672983900000|2023-01-06 05:45:00|10494|10489|10502.8|10497.8|10504|10499|10493.7|10488.7|150
1672984200000|2023-01-06 05:50:00|10503|10498|10501.5|10496.5|10503.5|10498.5|10500.8|10495.8|40
1672984500000|2023-01-06 05:55:00|10501.3|10496.3|10499.2|10494.2|10502.3|10497.3|10498|10493|62
1672984800000|2023-01-06 06:00:00|10499|10494|10495.8|10490.8|10499.6|10494.6|10494.7|10489.7|50
1672985100000|2023-01-06 06:05:00|10495.7|10490.7|10492.2|10487.2|10495.7|10490.7|10492|10487|90
1672985400000|2023-01-06 06:10:00|10492|10487|10492|10487|10493.3|10488.3|10490.5|10485.5|42
1672985700000|2023-01-06 06:15:00|10491.6|10486.6|10492.8|10487.8|10494.5|10489.5|10491.4|10486.4|15
1672986000000|2023-01-06 06:20:00|10492.7|10487.7|10494.3|10489.3|10495.3|10490.3|10491.9|10486.9|7
1672986300000|2023-01-06 06:25:00|10494.2|10489.2|10494.7|10489.7|10495.4|10490.4|10491.9|10486.9|18
1672986600000|2023-01-06 06:30:00|10494.6|10489.6|10492.9|10487.9|10495.1|10490.1|10492.1|10487.1|13
1672986900000|2023-01-06 06:35:00|10493.1|10488.1|10494.3|10489.3|10495.1|10490.1|10491.6|10486.6|22
1672987200000|2023-01-06 06:40:00|10494.1|10489.1|10493.7|10488.7|10495.1|10490.1|10493.2|10488.2|17
1672987500000|2023-01-06 06:45:00|10493.4|10488.4|10494.2|10489.2|10495.6|10490.6|10493.4|10488.4|16
1672987800000|2023-01-06 06:50:00|10494.6|10489.6|10498|10493|10498.2|10493.2|10493|10488|30
1672988100000|2023-01-06 06:55:00|10498.2|10493.2|10498.9|10493.9|10500.5|10495.5|10497.7|10492.7|20
1672988400000|2023-01-06 07:00:00|10498.8|10493.8|10488.5|10483.5|10500.5|10495.5|10487.5|10482.5|165
1672988700000|2023-01-06 07:05:00|10488.7|10483.7|10494.7|10489.7|10495.9|10490.9|10488.7|10483.7|64
1672989000000|2023-01-06 07:10:00|10494.5|10489.5|10497|10492|10498.2|10493.2|10492.8|10487.8|19
1672989300000|2023-01-06 07:15:00|10496.8|10491.8|10500.7|10495.7|10500.7|10495.7|10495.8|10490.8|24
1672989600000|2023-01-06 07:20:00|10500.8|10495.8|10501.6|10496.6|10502.7|10497.7|10500.3|10495.3|35
1672989900000|2023-01-06 07:25:00|10501.4|10496.4|10500.9|10495.9|10503.2|10498.2|10499.2|10494.2|34
1672990200000|2023-01-06 07:30:00|10501.1|10496.1|10497.2|10492.2|10502.2|10497.2|10496.3|10491.3|45
1672990500000|2023-01-06 07:35:00|10497.4|10492.4|10503.7|10498.7|10504.4|10499.4|10496.8|10491.8|40
1672990800000|2023-01-06 07:40:00|10503.9|10498.9|10501.5|10496.5|10509.3|10504.3|10499.1|10494.1|138
1672991100000|2023-01-06 07:45:00|10501.1|10496.1|10498.3|10493.3|10501.1|10496.1|10496.1|10491.1|58
1672991400000|2023-01-06 07:50:00|10498.1|10493.1|10498.2|10493.2|10502.6|10497.6|10497.1|10492.1|61
1672991700000|2023-01-06 07:55:00|10498.3|10493.3|10504|10499|10504|10499|10498.3|10493.3|75
1672992000000|2023-01-06 08:00:00|10503.8|10498.8|10494.3|10489.3|10507.1|10502.1|10491.2|10486.2|159
1672992300000|2023-01-06 08:05:00|10494.5|10489.5|10494.4|10489.4|10496.3|10491.3|10490.5|10485.5|49
1672992600000|2023-01-06 08:10:00|10494.6|10489.6|10498.6|10493.6|10499.1|10494.1|10492.7|10487.7|41
1672992900000|2023-01-06 08:15:00|10498.4|10493.4|10493.2|10488.2|10498.6|10493.6|10489.3|10484.3|53
1672993200000|2023-01-06 08:20:00|10493.4|10488.4|10497.5|10492.5|10499.7|10494.7|10492.7|10487.7|39
1672993500000|2023-01-06 08:25:00|10497.7|10492.7|10502.7|10497.7|10502.7|10497.7|10496.2|10491.2|57
1672993800000|2023-01-06 08:30:00|10502.5|10497.5|10505.4|10500.4|10507.6|10502.6|10502|10497|63
1672994100000|2023-01-06 08:35:00|10505.3|10500.3|10500.4|10495.4|10505.3|10500.3|10499.7|10494.7|26
1672994400000|2023-01-06 08:40:00|10500.2|10495.2|10499.6|10494.6|10502.5|10497.5|10498.9|10493.9|27
1672994700000|2023-01-06 08:45:00|10499.2|10494.2|10503|10498|10503.3|10498.3|10497.7|10492.7|18
1672995000000|2023-01-06 08:50:00|10502.9|10497.9|10503.4|10498.4|10505.6|10500.6|10501.7|10496.7|37
1672995300000|2023-01-06 08:55:00|10503.6|10498.6|10503.8|10498.8|10505.6|10500.6|10503.2|10498.2|28
1672995600000|2023-01-06 09:00:00|10504|10499|10505.4|10500.4|10507|10502|10502.4|10497.4|50
1672995900000|2023-01-06 09:05:00|10505.6|10500.6|10506|10501|10507.6|10502.6|10503.8|10498.8|33
1672996200000|2023-01-06 09:10:00|10506.1|10501.1|10507.6|10502.6|10509.6|10504.6|10505.9|10500.9|39
1672996500000|2023-01-06 09:15:00|10507.4|10502.4|10509.6|10504.6|10509.8|10504.8|10505.2|10500.2|35
1672996800000|2023-01-06 09:20:00|10509.5|10504.5|10516.3|10511.3|10525.8|10520.8|10509.5|10504.5|313
1672997100000|2023-01-06 09:25:00|10516.2|10511.2|10514.6|10509.6|10517.1|10512.1|10511.7|10506.7|49
1672997400000|2023-01-06 09:30:00|10514.7|10509.7|10511.9|10506.9|10516.5|10511.5|10511.2|10506.2|57
1672997700000|2023-01-06 09:35:00|10512.1|10507.1|10512.5|10507.5|10514.6|10509.6|10509.3|10504.3|63
1672998000000|2023-01-06 09:40:00|10512.8|10507.8|10516.8|10511.8|10517.2|10512.2|10512.6|10507.6|69
1672998300000|2023-01-06 09:45:00|10517|10512|10516|10511|10517.6|10512.6|10515.7|10510.7|28
1672998600000|2023-01-06 09:50:00|10515.8|10510.8|10518.2|10513.2|10519.2|10514.2|10514.3|10509.3|24
1672998900000|2023-01-06 09:55:00|10518.4|10513.4|10516.4|10511.4|10519.5|10514.5|10515.2|10510.2|39
1672999200000|2023-01-06 10:00:00|10516.2|10511.2|10512.6|10507.6|10516.4|10511.4|10510.4|10505.4|89
1672999500000|2023-01-06 10:05:00|10512.8|10507.8|10513|10508|10514.7|10509.7|10510.3|10505.3|27
1672999800000|2023-01-06 10:10:00|10513.2|10508.2|10511.6|10506.6|10513.2|10508.2|10509.6|10504.6|19
1673000100000|2023-01-06 10:15:00|10511.5|10506.5|10511.6|10506.6|10513.5|10508.5|10509.3|10504.3|35
1673000400000|2023-01-06 10:20:00|10511.8|10506.8|10517.1|10512.1|10518.6|10513.6|10511.1|10506.1|25
1673000700000|2023-01-06 10:25:00|10517.3|10512.3|10519.1|10514.1|10520.3|10515.3|10516.2|10511.2|21
1673001000000|2023-01-06 10:30:00|10518.9|10513.9|10515.4|10510.4|10518.9|10513.9|10515.2|10510.2|43
1673001300000|2023-01-06 10:35:00|10515.6|10510.6|10512.1|10507.1|10516.1|10511.1|10511.6|10506.6|51
1673001600000|2023-01-06 10:40:00|10512.3|10507.3|10511.8|10506.8|10514.3|10509.3|10509.4|10504.4|44
1673001900000|2023-01-06 10:45:00|10512|10507|10513.1|10508.1|10514.1|10509.1|10511.2|10506.2|12
1673002200000|2023-01-06 10:50:00|10512.9|10507.9|10513.4|10508.4|10514.6|10509.6|10511.7|10506.7|22
1673002500000|2023-01-06 10:55:00|10513.6|10508.6|10517.9|10512.9|10518.6|10513.6|10513.2|10508.2|39
1673002800000|2023-01-06 11:00:00|10517.7|10512.7|10516.4|10511.4|10520.1|10515.1|10515.2|10510.2|31
1673003100000|2023-01-06 11:05:00|10516.2|10511.2|10519.1|10514.1|10520.6|10515.6|10514.7|10509.7|46
1673003400000|2023-01-06 11:10:00|10518.9|10513.9|10518|10513|10519.1|10514.1|10515.6|10510.6|47
1673003700000|2023-01-06 11:15:00|10517.8|10512.8|10517.6|10512.6|10520|10515|10514.4|10509.4|36
1673004000000|2023-01-06 11:20:00|10517.5|10512.5|10516.6|10511.6|10518.6|10513.6|10516.4|10511.4|14
1673004300000|2023-01-06 11:25:00|10516.4|10511.4|10515.5|10510.5|10517|10512|10514.8|10509.8|37
1673004600000|2023-01-06 11:30:00|10515.6|10510.6|10518.5|10513.5|10519.7|10514.7|10514.1|10509.1|34
1673004900000|2023-01-06 11:35:00|10518.7|10513.7|10522.8|10517.8|10525|10520|10518.5|10513.5|56
1673005200000|2023-01-06 11:40:00|10522.6|10517.6|10523.7|10518.7|10525|10520|10522.3|10517.3|29
1673005500000|2023-01-06 11:45:00|10523.8|10518.8|10527|10522|10528.4|10523.4|10522.8|10517.8|112
1673005800000|2023-01-06 11:50:00|10526.8|10521.8|10527.5|10522.5|10530.9|10525.9|10526|10521|63
1673006100000|2023-01-06 11:55:00|10527.9|10522.9|10528.3|10523.3|10528.5|10523.5|10525|10520|24
1673006400000|2023-01-06 12:00:00|10528.1|10523.1|10531.2|10526.2|10531.2|10526.2|10525.5|10520.5|67
1673006700000|2023-01-06 12:05:00|10531|10526|10532.2|10527.2|10535.9|10530.9|10530.5|10525.5|140
1673007000000|2023-01-06 12:10:00|10532|10527|10530.5|10525.5|10533.2|10528.2|10530.2|10525.2|46
1673007300000|2023-01-06 12:15:00|10530.4|10525.4|10528|10523|10530.7|10525.7|10527.7|10522.7|92
1673007600000|2023-01-06 12:20:00|10527.9|10522.9|10528.9|10523.9|10530.4|10525.4|10526.1|10521.1|44
1673007900000|2023-01-06 12:25:00|10529.1|10524.1|10528.5|10523.5|10529.7|10524.7|10526.5|10521.5|54
1673008200000|2023-01-06 12:30:00|10528.3|10523.3|10530.7|10525.7|10531.4|10526.4|10526.2|10521.2|36
1673008500000|2023-01-06 12:35:00|10530.5|10525.5|10531.9|10526.9|10532.9|10527.9|10529|10524|45
1673008800000|2023-01-06 12:40:00|10531.7|10526.7|10531|10526|10533.4|10528.4|10530.2|10525.2|19
1673009100000|2023-01-06 12:45:00|10530.9|10525.9|10530.2|10525.2|10534.1|10529.1|10529.3|10524.3|97
1673009400000|2023-01-06 12:50:00|10530|10525|10527.4|10522.4|10530.4|10525.4|10526.9|10521.9|42
1673009700000|2023-01-06 12:55:00|10527.2|10522.2|10528.9|10523.9|10531.9|10526.9|10526.9|10521.9|33
1673010000000|2023-01-06 13:00:00|10529.1|10524.1|10532.4|10527.4|10534.4|10529.4|10528.4|10523.4|100
1673010300000|2023-01-06 13:05:00|10532.9|10527.9|10529.2|10524.2|10534.4|10529.4|10528.5|10523.5|111
1673010600000|2023-01-06 13:10:00|10529.4|10524.4|10522.9|10517.9|10529.4|10524.4|10522.2|10517.2|92
1673010900000|2023-01-06 13:15:00|10523.1|10518.1|10527.6|10522.6|10527.9|10522.9|10522.2|10517.2|48
1673011200000|2023-01-06 13:20:00|10527.7|10522.7|10525.4|10520.4|10528.4|10523.4|10522.5|10517.5|86
1673011500000|2023-01-06 13:25:00|10525.5|10520.5|10523.5|10518.5|10530.2|10525.2|10519.9|10514.9|125
1673011800000|2023-01-06 13:30:00|10523.3|10518.3|10503.7|10498.7|10540.4|10535.4|10486.9|10481.9|963
1673012100000|2023-01-06 13:35:00|10503.5|10498.5|10514.2|10509.2|10518.4|10513.4|10495.8|10490.8|531
1673012400000|2023-01-06 13:40:00|10514.4|10509.4|10486.1|10481.1|10514.6|10509.6|10481.2|10476.2|595
1673012700000|2023-01-06 13:45:00|10486.3|10481.3|10484|10479|10486.8|10481.8|10472.9|10467.9|652
1673013000000|2023-01-06 13:50:00|10484.4|10479.4|10475.5|10470.5|10484.6|10479.6|10465.1|10460.1|471
1673013300000|2023-01-06 13:55:00|10475.7|10470.7|10467.4|10462.4|10475.7|10470.7|10464.7|10459.7|342
1673013600000|2023-01-06 14:00:00|10467.2|10462.2|10469.3|10464.3|10474.9|10469.9|10465.6|10460.6|285
1673013900000|2023-01-06 14:05:00|10469|10464|10480.1|10475.1|10482.4|10477.4|10466.5|10461.5|261
1673014200000|2023-01-06 14:10:00|10480.2|10475.2|10480.1|10475.1|10484.5|10479.5|10475.6|10470.6|248
1673014500000|2023-01-06 14:15:00|10480|10475|10485.5|10480.5|10486.8|10481.8|10478.1|10473.1|193
1673014800000|2023-01-06 14:20:00|10485.7|10480.7|10485.2|10480.2|10493.4|10488.4|10485|10480|239
1673015100000|2023-01-06 14:25:00|10485|10480|10487|10482|10487.7|10482.7|10478|10473|156
1673015400000|2023-01-06 14:30:00|10487.5|10482.5|10477.6|10472.6|10490.4|10485.4|10477.1|10472.1|243
1673015700000|2023-01-06 14:35:00|10477.5|10472.5|10489.5|10484.5|10490.4|10485.4|10474.9|10469.9|183
1673016000000|2023-01-06 14:40:00|10489.3|10484.3|10506.4|10501.4|10507.9|10502.9|10489|10484|248
1673016300000|2023-01-06 14:45:00|10506.6|10501.6|10502.4|10497.4|10509.4|10504.4|10499.7|10494.7|245
1673016600000|2023-01-06 14:50:00|10502.9|10497.9|10497|10492|10504.8|10499.8|10491.9|10486.9|255
1673016900000|2023-01-06 14:55:00|10496.9|10491.9|10498.1|10493.1|10503.9|10498.9|10491.4|10486.4|195
1673017200000|2023-01-06 15:00:00|10500.7|10495.7|10466|10461|10500.7|10495.7|10464.2|10459.2|1115
1673017500000|2023-01-06 15:05:00|10465.9|10460.9|10451.5|10446.5|10466.3|10461.3|10448.8|10443.8|800
1673017800000|2023-01-06 15:10:00|10451.4|10446.4|10443.5|10438.5|10452.4|10447.4|10432.8|10427.8|803
1673018100000|2023-01-06 15:15:00|10443.3|10438.3|10415.8|10410.8|10443.3|10438.3|10415.6|10410.6|819
1673018400000|2023-01-06 15:20:00|10416.2|10411.2|10414.3|10409.3|10421.5|10416.5|10412.1|10407.1|810
1673018700000|2023-01-06 15:25:00|10414.1|10409.1|10429.9|10424.9|10430.1|10425.1|10412.9|10407.9|706
1673019000000|2023-01-06 15:30:00|10430.1|10425.1|10420.6|10415.6|10430.4|10425.4|10418.5|10413.5|357
1673019300000|2023-01-06 15:35:00|10420.4|10415.4|10408.3|10403.3|10421.3|10416.3|10407.1|10402.1|381
1673019600000|2023-01-06 15:40:00|10408.1|10403.1|10411.1|10406.1|10411.5|10406.5|10403.9|10398.9|351
1673019900000|2023-01-06 15:45:00|10410.8|10405.8|10399.4|10394.4|10411|10406|10398.9|10393.9|293
1673020200000|2023-01-06 15:50:00|10399.3|10394.3|10399.2|10394.2|10402.8|10397.8|10396.1|10391.1|312
1673020500000|2023-01-06 15:55:00|10399|10394|10401.5|10396.5|10403.8|10398.8|10397.2|10392.2|200
1673020800000|2023-01-06 16:00:00|10401.4|10396.4|10401.7|10396.7|10405.2|10400.2|10399|10394|164
1673021100000|2023-01-06 16:05:00|10401.5|10396.5|10394.8|10389.8|10406.7|10401.7|10394.3|10389.3|192
1673021400000|2023-01-06 16:10:00|10394.6|10389.6|10397.6|10392.6|10397.8|10392.8|10390.4|10385.4|253
1673021700000|2023-01-06 16:15:00|10397.8|10392.8|10401.9|10396.9|10404.9|10399.9|10396.5|10391.5|227
1673022000000|2023-01-06 16:20:00|10402.2|10397.2|10391|10386|10402.4|10397.4|10391|10386|190
1673022300000|2023-01-06 16:25:00|10390.9|10385.9|10399.9|10394.9|10400.7|10395.7|10390.4|10385.4|226
1673022600000|2023-01-06 16:30:00|10399.7|10394.7|10393.9|10388.9|10400.4|10395.4|10393|10388|163
1673022900000|2023-01-06 16:35:00|10393.7|10388.7|10387.9|10382.9|10393.8|10388.8|10387.9|10382.9|209
1673023200000|2023-01-06 16:40:00|10388.1|10383.1|10388.4|10383.4|10389.7|10384.7|10385.5|10380.5|154
1673023500000|2023-01-06 16:45:00|10388.2|10383.2|10387.5|10382.5|10388.2|10383.2|10382.1|10377.1|134
1673023800000|2023-01-06 16:50:00|10387.3|10382.3|10383.6|10378.6|10388.5|10383.5|10381.8|10376.8|249
1673024100000|2023-01-06 16:55:00|10383.5|10378.5|10384.3|10379.3|10384.8|10379.8|10381|10376|143
1673024400000|2023-01-06 17:00:00|10384.1|10379.1|10378.8|10373.8|10384.5|10379.5|10378.4|10373.4|129
1673024700000|2023-01-06 17:05:00|10379|10374|10382.5|10377.5|10382.5|10377.5|10378.4|10373.4|134
1673025000000|2023-01-06 17:10:00|10382.1|10377.1|10381.6|10376.6|10383.1|10378.1|10379.1|10374.1|81
1673025300000|2023-01-06 17:15:00|10381.8|10376.8|10384|10379|10385.5|10380.5|10381.7|10376.7|105
1673025600000|2023-01-06 17:20:00|10384.1|10379.1|10385.9|10380.9|10386.3|10381.3|10381.6|10376.6|109
1673025900000|2023-01-06 17:25:00|10386.1|10381.1|10381.6|10376.6|10386.5|10381.5|10381.6|10376.6|124
1673026200000|2023-01-06 17:30:00|10381.2|10376.2|10377.6|10372.6|10382.6|10377.6|10376.7|10371.7|99
1673026500000|2023-01-06 17:35:00|10377.7|10372.7|10376.4|10371.4|10378.1|10373.1|10374.6|10369.6|98
1673026800000|2023-01-06 17:40:00|10376.6|10371.6|10373.2|10368.2|10377.8|10372.8|10372.7|10367.7|83
1673027100000|2023-01-06 17:45:00|10373.1|10368.1|10374.4|10369.4|10375.1|10370.1|10369.6|10364.6|95
1673027400000|2023-01-06 17:50:00|10374.6|10369.6|10372.9|10367.9|10377.6|10372.6|10372.6|10367.6|63
1673027700000|2023-01-06 17:55:00|10373.1|10368.1|10368.5|10363.5|10373.6|10368.6|10368.1|10363.1|130
1673028000000|2023-01-06 18:00:00|10368.3|10363.3|10372.6|10367.6|10374.6|10369.6|10366.6|10361.6|90
1673028300000|2023-01-06 18:05:00|10372.4|10367.4|10371.6|10366.6|10372.6|10367.6|10367.9|10362.9|86
1673028600000|2023-01-06 18:10:00|10371.9|10366.9|10371.1|10366.1|10373.4|10368.4|10370.1|10365.1|80
1673028900000|2023-01-06 18:15:00|10370.7|10365.7|10374.6|10369.6|10374.6|10369.6|10370.2|10365.2|106
1673029200000|2023-01-06 18:20:00|10374.4|10369.4|10373.1|10368.1|10375.1|10370.1|10372.7|10367.7|84
1673029500000|2023-01-06 18:25:00|10373.2|10368.2|10371.1|10366.1|10373.4|10368.4|10369|10364|90
1673029800000|2023-01-06 18:30:00|10370.7|10365.7|10367.4|10362.4|10373.1|10368.1|10365.7|10360.7|192
1673030100000|2023-01-06 18:35:00|10367.6|10362.6|10364.6|10359.6|10368.6|10363.6|10364.4|10359.4|99
1673030400000|2023-01-06 18:40:00|10364.2|10359.2|10363.9|10358.9|10365.7|10360.7|10362.7|10357.7|147
1673030700000|2023-01-06 18:45:00|10364.1|10359.1|10367.7|10362.7|10368.8|10363.8|10364.1|10359.1|98
1673031000000|2023-01-06 18:50:00|10367.5|10362.5|10365.8|10360.8|10367.7|10362.7|10365.7|10360.7|82
1673031300000|2023-01-06 18:55:00|10366|10361|10367.6|10362.6|10368|10363|10364.9|10359.9|81
1673031600000|2023-01-06 19:00:00|10367.4|10362.4|10363.6|10358.6|10367.6|10362.6|10363.2|10358.2|130
1673031900000|2023-01-06 19:05:00|10363.8|10358.8|10360.7|10355.7|10363.8|10358.8|10360.7|10355.7|183
1673032200000|2023-01-06 19:10:00|10360.6|10355.6|10362|10357|10363|10358|10358.1|10353.1|116
1673032500000|2023-01-06 19:15:00|10362.1|10357.1|10362.7|10357.7|10364|10359|10361.6|10356.6|80
1673032800000|2023-01-06 19:20:00|10362.6|10357.6|10360|10355|10362.6|10357.6|10359.2|10354.2|64
1673033100000|2023-01-06 19:25:00|10360.1|10355.1|10361.3|10356.3|10361.8|10356.8|10359.1|10354.1|97
1673033400000|2023-01-06 19:30:00|10361.1|10356.1|10357.6|10352.6|10361.6|10356.6|10357.4|10352.4|79
1673033700000|2023-01-06 19:35:00|10357.7|10352.7|10358.5|10353.5|10359.1|10354.1|10357.4|10352.4|61
1673034000000|2023-01-06 19:40:00|10358.6|10353.6|10359.5|10354.5|10360.1|10355.1|10358.1|10353.1|77
1673034300000|2023-01-06 19:45:00|10359.6|10354.6|10360.5|10355.5|10363.5|10358.5|10359.4|10354.4|242
1673034600000|2023-01-06 19:50:00|10360.3|10355.3|10360|10355|10360.8|10355.8|10359.3|10354.3|50
1673034900000|2023-01-06 19:55:00|10359.8|10354.8|10360.4|10355.4|10361|10356|10358.6|10353.6|258
1673035200000|2023-01-06 20:00:00|10360.7|10355.7|10361|10356|10361.2|10356.2|10358.6|10353.6|149
1673035500000|2023-01-06 20:05:00|10361.3|10356.3|10362.3|10357.3|10362.5|10357.5|10360|10355|144
1673035800000|2023-01-06 20:10:00|10362.5|10357.5|10363|10358|10363.9|10358.9|10361.1|10356.1|55
1673036100000|2023-01-06 20:15:00|10362.8|10357.8|10360.1|10355.1|10363|10358|10359.1|10354.1|107
1673036400000|2023-01-06 20:20:00|10360|10355|10359.3|10354.3|10361|10356|10359.1|10354.1|71
1673036700000|2023-01-06 20:25:00|10359.1|10354.1|10358.2|10353.2|10360|10355|10357.9|10352.9|66
1673037000000|2023-01-06 20:30:00|10358.1|10353.1|10358.1|10353.1|10359.5|10354.5|10357.9|10352.9|32
1673037300000|2023-01-06 20:35:00|10357.9|10352.9|10359.3|10354.3|10359.6|10354.6|10357.9|10352.9|74
1673037600000|2023-01-06 20:40:00|10359.5|10354.5|10359.3|10354.3|10360.1|10355.1|10359.1|10354.1|32
1673037900000|2023-01-06 20:45:00|10359.1|10354.1|10361|10356|10361|10356|10358.2|10353.2|56
1673038200000|2023-01-06 20:50:00|10360.8|10355.8|10361.3|10356.3|10362|10357|10359.4|10354.4|45
1673038500000|2023-01-06 20:55:00|10361.1|10356.1|10360.1|10355.1|10362|10357|10359.7|10354.7|164
1673038800000|2023-01-06 21:00:00|10360.6|10355.6|10361.3|10356.3|10361.6|10356.6|10360.1|10355.1|51
1673039100000|2023-01-06 21:05:00|10361.1|10356.1|10360.6|10355.6|10361.4|10356.4|10360.4|10355.4|35
1673039400000|2023-01-06 21:10:00|10360.8|10355.8|10361.6|10356.6|10362.1|10357.1|10360.6|10355.6|2
1673039700000|2023-01-06 21:15:00|10361.4|10356.4|10361.1|10356.1|10361.8|10356.8|10361.1|10356.1|3
1673040000000|2023-01-06 21:20:00|10360.9|10355.9|10361.8|10356.8|10362|10357|10360.4|10355.4|7
1673040300000|2023-01-06 21:25:00|10361.6|10356.6|10360.9|10355.9|10361.6|10356.6|10360.1|10355.1|18
1673040600000|2023-01-06 21:30:00|10361.1|10356.1|10361.4|10356.4|10361.4|10356.4|10360.1|10355.1|21
1673040900000|2023-01-06 21:35:00|10361.2|10356.2|10361.8|10356.8|10362.1|10357.1|10360.9|10355.9|5
1673041200000|2023-01-06 21:40:00|10361.6|10356.6|10361.9|10356.9|10362.6|10357.6|10361.6|10356.6|5
1673041500000|2023-01-06 21:45:00|10361.6|10356.6|10361.8|10356.8|10362.1|10357.1|10360.9|10355.9|7
1673041800000|2023-01-06 21:50:00|10361.9|10356.9|10361.8|10356.8|10362.6|10357.6|10361.4|10356.4|20
1673042100000|2023-01-06 21:55:00|10361.5|10356.5|10361.5|10352.5|10362.2|10357.2|10360.2|10352.5|24
1673226000000|2023-01-09 01:00:00|10345.4|10340.4|10342.2|10337.2|10346.9|10341.9|10341.2|10336.2|64
1673226300000|2023-01-09 01:05:00|10342|10337|10342.7|10337.7|10343.9|10338.9|10339.9|10334.9|83
1673226600000|2023-01-09 01:10:00|10342.5|10337.5|10346.9|10341.9|10347.1|10342.1|10342.2|10337.2|10
1673226900000|2023-01-09 01:15:00|10347.4|10342.4|10350.6|10345.6|10351.1|10346.1|10347.2|10342.2|38
1673227200000|2023-01-09 01:20:00|10350.8|10345.8|10350|10345|10352.5|10347.5|10348.7|10343.7|44
1673227500000|2023-01-09 01:25:00|10350.2|10345.2|10345|10340|10350.7|10345.7|10343.7|10338.7|45
1673227800000|2023-01-09 01:30:00|10345.1|10340.1|10345.8|10340.8|10347.5|10342.5|10342.4|10337.4|43
1673228100000|2023-01-09 01:35:00|10345.9|10340.9|10341.6|10336.6|10346.2|10341.2|10338.7|10333.7|61
1673228400000|2023-01-09 01:40:00|10341.4|10336.4|10336.6|10331.6|10343|10338|10336.1|10331.1|34
1673228700000|2023-01-09 01:45:00|10336.8|10331.8|10336.1|10331.1|10337.4|10332.4|10333.9|10328.9|53
1673229000000|2023-01-09 01:50:00|10336.3|10331.3|10337.8|10332.8|10338|10333|10334.9|10329.9|13
1673229300000|2023-01-09 01:55:00|10338|10333|10339.3|10334.3|10339.8|10334.8|10336.8|10331.8|24
1673229600000|2023-01-09 02:00:00|10339.6|10334.6|10338.4|10333.4|10340.2|10335.2|10336.5|10331.5|85
1673229900000|2023-01-09 02:05:00|10338.2|10333.2|10336.3|10331.3|10338.4|10333.4|10335.7|10330.7|18
1673230200000|2023-01-09 02:10:00|10336.2|10331.2|10330.9|10325.9|10337.3|10332.3|10330.4|10325.4|59
1673230500000|2023-01-09 02:15:00|10331.1|10326.1|10331.8|10326.8|10332.7|10327.7|10330|10325|43
1673230800000|2023-01-09 02:20:00|10332|10327|10332.2|10327.2|10333.8|10328.8|10331.3|10326.3|20
1673231100000|2023-01-09 02:25:00|10332|10327|10334.2|10329.2|10334.4|10329.4|10331.9|10326.9|78
1673231400000|2023-01-09 02:30:00|10334|10329|10333.7|10328.7|10336|10331|10333.3|10328.3|13
1673231700000|2023-01-09 02:35:00|10333.9|10328.9|10330.2|10325.2|10335|10330|10328.6|10323.6|37
1673232000000|2023-01-09 02:40:00|10330|10325|10330.3|10325.3|10332.5|10327.5|10329.2|10324.2|20
1673232300000|2023-01-09 02:45:00|10330.5|10325.5|10327.5|10322.5|10331.7|10326.7|10326.5|10321.5|56
1673232600000|2023-01-09 02:50:00|10327.8|10322.8|10329.1|10324.1|10329.5|10324.5|10325.6|10320.6|78
1673232900000|2023-01-09 02:55:00|10329|10324|10325.3|10320.3|10330|10325|10324.6|10319.6|31
1673233200000|2023-01-09 03:00:00|10325.5|10320.5|10329|10324|10329.3|10324.3|10325.5|10320.5|10
1673233500000|2023-01-09 03:05:00|10329.3|10324.3|10333.5|10328.5|10333.8|10328.8|10329|10324|109
1673233800000|2023-01-09 03:10:00|10333.3|10328.3|10333.2|10328.2|10334.3|10329.3|10331.5|10326.5|25
1673234100000|2023-01-09 03:15:00|10333.4|10328.4|10335.8|10330.8|10336.8|10331.8|10333.4|10328.4|38
1673234400000|2023-01-09 03:20:00|10336|10331|10333.9|10328.9|10336|10331|10332.3|10327.3|28
1673234700000|2023-01-09 03:25:00|10333.8|10328.8|10330.8|10325.8|10334.2|10329.2|10330.4|10325.4|22
1673235000000|2023-01-09 03:30:00|10330.9|10325.9|10333.1|10328.1|10333.3|10328.3|10330.4|10325.4|8
1673235300000|2023-01-09 03:35:00|10333.2|10328.2|10330.3|10325.3|10333.6|10328.6|10328.9|10323.9|26
1673235600000|2023-01-09 03:40:00|10331|10326|10331.3|10326.3|10331.6|10326.6|10330.4|10325.4|5
1673235900000|2023-01-09 03:45:00|10331.4|10326.4|10334.9|10329.9|10334.9|10329.9|10330.8|10325.8|38
1673236200000|2023-01-09 03:50:00|10334.8|10329.8|10336.9|10331.9|10337.2|10332.2|10333.8|10328.8|9
1673236500000|2023-01-09 03:55:00|10336.7|10331.7|10336.8|10331.8|10338.3|10333.3|10336.4|10331.4|15
1673236800000|2023-01-09 04:00:00|10337|10332|10335.4|10330.4|10337.7|10332.7|10334.3|10329.3|10
1673237100000|2023-01-09 04:05:00|10335.6|10330.6|10333.5|10328.5|10335.6|10330.6|10332.5|10327.5|17
1673237400000|2023-01-09 04:10:00|10332.8|10327.8|10330.8|10325.8|10333.4|10328.4|10329.8|10324.8|10
1673237700000|2023-01-09 04:15:00|10331|10326|10328.7|10323.7|10331.2|10326.2|10328.5|10323.5|5
1673238000000|2023-01-09 04:20:00|10328.6|10323.6|10328.7|10323.7|10329.9|10324.9|10327.8|10322.8|7
1673238300000|2023-01-09 04:25:00|10328.8|10323.8|10329.1|10324.1|10329.5|10324.5|10327.8|10322.8|10
1673238600000|2023-01-09 04:30:00|10329.6|10324.6|10328.4|10323.4|10330|10325|10328.2|10323.2|23
1673238900000|2023-01-09 04:35:00|10328.5|10323.5|10328.5|10323.5|10329|10324|10327.8|10322.8|5
1673239200000|2023-01-09 04:40:00|10328.3|10323.3|10328|10323|10330|10325|10327.6|10322.6|13
1673239500000|2023-01-09 04:45:00|10327.8|10322.8|10329.4|10324.4|10330.1|10325.1|10326.9|10321.9|10
1673239800000|2023-01-09 04:50:00|10329.6|10324.6|10328.5|10323.5|10330.4|10325.4|10328.4|10323.4|9
1673240100000|2023-01-09 04:55:00|10328.7|10323.7|10329.3|10324.3|10329.7|10324.7|10328|10323|5
1673240400000|2023-01-09 05:00:00|10329.1|10324.1|10331|10326|10332|10327|10328.6|10323.6|7
1673240700000|2023-01-09 05:05:00|10331.3|10326.3|10334.9|10329.9|10334.9|10329.9|10331.1|10326.1|34
1673241000000|2023-01-09 05:10:00|10334.7|10329.7|10332.3|10327.3|10334.7|10329.7|10332.2|10327.2|24
1673241300000|2023-01-09 05:15:00|10332.5|10327.5|10331|10326|10332.5|10327.5|10330|10325|18
1673241600000|2023-01-09 05:20:00|10331.2|10326.2|10327|10322|10331.2|10326.2|10326.8|10321.8|19
1673241900000|2023-01-09 05:25:00|10326.8|10321.8|10326.5|10321.5|10327.6|10322.6|10325.5|10320.5|10
1673242200000|2023-01-09 05:30:00|10326.7|10321.7|10326.7|10321.7|10329.5|10324.5|10326|10321|17
1673242500000|2023-01-09 05:35:00|10326.5|10321.5|10326.4|10321.4|10327.6|10322.6|10325.3|10320.3|21
1673242800000|2023-01-09 05:40:00|10326.6|10321.6|10327.6|10322.6|10329.7|10324.7|10326|10321|47
1673243100000|2023-01-09 05:45:00|10327.4|10322.4|10327|10322|10328.7|10323.7|10325.5|10320.5|94
1673243400000|2023-01-09 05:50:00|10326.8|10321.8|10326.5|10321.5|10327.4|10322.4|10325|10320|9
1673243700000|2023-01-09 05:55:00|10326.1|10321.1|10329.5|10324.5|10330|10325|10324.5|10319.5|56
1673244000000|2023-01-09 06:00:00|10329|10324|10327.7|10322.7|10329.4|10324.4|10327|10322|43
1673244300000|2023-01-09 06:05:00|10327.5|10322.5|10327.7|10322.7|10329.7|10324.7|10327.3|10322.3|6
1673244600000|2023-01-09 06:10:00|10328|10323|10326.6|10321.6|10329|10324|10326.6|10321.6|4
1673244900000|2023-01-09 06:15:00|10326.5|10321.5|10321.9|10316.9|10326.5|10321.5|10321|10316|138
1673245200000|2023-01-09 06:20:00|10322|10317|10323.6|10318.6|10326.8|10321.8|10322|10317|66
1673245500000|2023-01-09 06:25:00|10323.5|10318.5|10328.2|10323.2|10328.4|10323.4|10323.4|10318.4|27
1673245800000|2023-01-09 06:30:00|10328.4|10323.4|10328.9|10323.9|10330.1|10325.1|10327.2|10322.2|21
1673246100000|2023-01-09 06:35:00|10329.1|10324.1|10329.9|10324.9|10330.9|10325.9|10328.8|10323.8|45
1673246400000|2023-01-09 06:40:00|10329.7|10324.7|10329.2|10324.2|10332.2|10327.2|10328.4|10323.4|21
1673246700000|2023-01-09 06:45:00|10329.4|10324.4|10328.6|10323.6|10331.6|10326.6|10327.6|10322.6|20
1673247000000|2023-01-09 06:50:00|10328.9|10323.9|10326.5|10321.5|10330.4|10325.4|10326.5|10321.5|23
1673247300000|2023-01-09 06:55:00|10326.7|10321.7|10326.7|10321.7|10327.5|10322.5|10325.2|10320.2|39
1673247600000|2023-01-09 07:00:00|10326.5|10321.5|10324.4|10319.4|10326.6|10321.6|10320|10315|214
1673247900000|2023-01-09 07:05:00|10324.6|10319.6|10316.8|10311.8|10324.6|10319.6|10316.6|10311.6|101
1673248200000|2023-01-09 07:10:00|10316.6|10311.6|10319.9|10314.9|10320.7|10315.7|10316.6|10311.6|52
1673248500000|2023-01-09 07:15:00|10320.1|10315.1|10316.5|10311.5|10320.6|10315.6|10315.5|10310.5|44
1673248800000|2023-01-09 07:20:00|10316.3|10311.3|10317.6|10312.6|10318.9|10313.9|10312.3|10307.3|83
1673249100000|2023-01-09 07:25:00|10317.8|10312.8|10330|10325|10331.3|10326.3|10317.6|10312.6|192
1673249400000|2023-01-09 07:30:00|10330.1|10325.1|10336.6|10331.6|10338|10333|10328.9|10323.9|278
1673249700000|2023-01-09 07:35:00|10336.5|10331.5|10336.1|10331.1|10338.5|10333.5|10333.8|10328.8|163
1673250000000|2023-01-09 07:40:00|10336.3|10331.3|10337.1|10332.1|10341.9|10336.9|10334.6|10329.6|85
1673250300000|2023-01-09 07:45:00|10336.9|10331.9|10338.1|10333.1|10339.5|10334.5|10333.3|10328.3|70
1673250600000|2023-01-09 07:50:00|10338|10333|10338.1|10333.1|10343.5|10338.5|10336.6|10331.6|74
1673250900000|2023-01-09 07:55:00|10337.9|10332.9|10337.8|10332.8|10339.2|10334.2|10335.8|10330.8|46
1673251200000|2023-01-09 08:00:00|10338|10333|10328.4|10323.4|10338.9|10333.9|10326.5|10321.5|211
1673251500000|2023-01-09 08:05:00|10328.2|10323.2|10322.8|10317.8|10331.4|10326.4|10318.7|10313.7|147
1673251800000|2023-01-09 08:10:00|10322.9|10317.9|10320.8|10315.8|10325.4|10320.4|10317.5|10312.5|95
1673252100000|2023-01-09 08:15:00|10321|10316|10323.4|10318.4|10324.2|10319.2|10315.5|10310.5|104
1673252400000|2023-01-09 08:20:00|10323.6|10318.6|10326.4|10321.4|10329.7|10324.7|10322|10317|64
1673252700000|2023-01-09 08:25:00|10326.6|10321.6|10322.6|10317.6|10329.1|10324.1|10321.7|10316.7|75
1673253000000|2023-01-09 08:30:00|10322.7|10317.7|10320.9|10315.9|10324.2|10319.2|10319.5|10314.5|68
1673253300000|2023-01-09 08:35:00|10320.7|10315.7|10321.4|10316.4|10322.7|10317.7|10319.3|10314.3|41
1673253600000|2023-01-09 08:40:00|10321.2|10316.2|10317.6|10312.6|10323.9|10318.9|10317.6|10312.6|48
1673253900000|2023-01-09 08:45:00|10317.5|10312.5|10313.7|10308.7|10318.9|10313.9|10312.5|10307.5|51
1673254200000|2023-01-09 08:50:00|10313.5|10308.5|10317.6|10312.6|10320.4|10315.4|10313.5|10308.5|36
1673254500000|2023-01-09 08:55:00|10317.5|10312.5|10322.8|10317.8|10324.7|10319.7|10317.5|10312.5|55
1673254800000|2023-01-09 09:00:00|10322.6|10317.6|10322.9|10317.9|10324|10319|10318.9|10313.9|48
1673255100000|2023-01-09 09:05:00|10322.7|10317.7|10331.1|10326.1|10331.1|10326.1|10321.6|10316.6|71
1673255400000|2023-01-09 09:10:00|10330.9|10325.9|10332|10327|10333|10328|10328.1|10323.1|186
1673255700000|2023-01-09 09:15:00|10332.2|10327.2|10331.2|10326.2|10335.7|10330.7|10330.3|10325.3|46
1673256000000|2023-01-09 09:20:00|10331|10326|10329.5|10324.5|10333|10328|10328.6|10323.6|53
1673256300000|2023-01-09 09:25:00|10329.3|10324.3|10329.6|10324.6|10331.4|10326.4|10326.6|10321.6|41
1673256600000|2023-01-09 09:30:00|10329.7|10324.7|10329.8|10324.8|10335.8|10330.8|10328.6|10323.6|47
1673256900000|2023-01-09 09:35:00|10330|10325|10337.2|10332.2|10337.5|10332.5|10328.3|10323.3|74
1673257200000|2023-01-09 09:40:00|10337.1|10332.1|10336.5|10331.5|10337.5|10332.5|10334.5|10329.5|54
1673257500000|2023-01-09 09:45:00|10336.6|10331.6|10332.9|10327.9|10337|10332|10331.1|10326.1|55
1673257800000|2023-01-09 09:50:00|10332.7|10327.7|10336.6|10331.6|10337.5|10332.5|10332.2|10327.2|39
1673258100000|2023-01-09 09:55:00|10336.4|10331.4|10335.6|10330.6|10344.9|10339.9|10332.4|10327.4|251
1673258400000|2023-01-09 10:00:00|10335.3|10330.3|10338.3|10333.3|10340.5|10335.5|10334.6|10329.6|56
1673258700000|2023-01-09 10:05:00|10338.1|10333.1|10341.9|10336.9|10341.9|10336.9|10336.9|10331.9|73
1673259000000|2023-01-09 10:10:00|10341.7|10336.7|10341.3|10336.3|10342.1|10337.1|10338.7|10333.7|46
1673259300000|2023-01-09 10:15:00|10341.4|10336.4|10341.2|10336.2|10343.6|10338.6|10338.7|10333.7|105
1673259600000|2023-01-09 10:20:00|10340.8|10335.8|10341.2|10336.2|10344.3|10339.3|10339.9|10334.9|43
1673259900000|2023-01-09 10:25:00|10340.8|10335.8|10342.6|10337.6|10344.8|10339.8|10340.7|10335.7|38
1673260200000|2023-01-09 10:30:00|10342.5|10337.5|10341|10336|10342.6|10337.6|10339.4|10334.4|50
1673260500000|2023-01-09 10:35:00|10340.8|10335.8|10343.6|10338.6|10346.9|10341.9|10340.2|10335.2|37
1673260800000|2023-01-09 10:40:00|10343.8|10338.8|10340.5|10335.5|10343.8|10338.8|10337.5|10332.5|124
1673261100000|2023-01-09 10:45:00|10340.7|10335.7|10342.9|10337.9|10343.8|10338.8|10340.5|10335.5|43
1673261400000|2023-01-09 10:50:00|10343.1|10338.1|10341.3|10336.3|10344.8|10339.8|10341|10336|27
1673261700000|2023-01-09 10:55:00|10341.5|10336.5|10344.3|10339.3|10345.8|10340.8|10340.8|10335.8|45
1673262000000|2023-01-09 11:00:00|10344.1|10339.1|10337|10332|10345.3|10340.3|10337|10332|69
1673262300000|2023-01-09 11:05:00|10337.1|10332.1|10333.7|10328.7|10340.1|10335.1|10332.6|10327.6|113
1673262600000|2023-01-09 11:10:00|10333.5|10328.5|10333.3|10328.3|10335.6|10330.6|10331.4|10326.4|70
1673262900000|2023-01-09 11:15:00|10333.4|10328.4|10335.6|10330.6|10337.1|10332.1|10330.6|10325.6|65
1673263200000|2023-01-09 11:20:00|10335.4|10330.4|10333.3|10328.3|10337.6|10332.6|10332.3|10327.3|37
1673263500000|2023-01-09 11:25:00|10333.4|10328.4|10329.6|10324.6|10333.9|10328.9|10328.6|10323.6|32
1673263800000|2023-01-09 11:30:00|10329.9|10324.9|10333.1|10328.1|10334.6|10329.6|10329.9|10324.9|43
1673264100000|2023-01-09 11:35:00|10333.3|10328.3|10337.6|10332.6|10337.9|10332.9|10333.1|10328.1|44
1673264400000|2023-01-09 11:40:00|10337.4|10332.4|10332.1|10327.1|10337.4|10332.4|10331.6|10326.6|20
1673264700000|2023-01-09 11:45:00|10332.3|10327.3|10330.5|10325.5|10333.3|10328.3|10330.1|10325.1|34
1673265000000|2023-01-09 11:50:00|10330.3|10325.3|10330.5|10325.5|10331.4|10326.4|10328.9|10323.9|33
1673265300000|2023-01-09 11:55:00|10330.6|10325.6|10330.1|10325.1|10331.4|10326.4|10329.4|10324.4|39
1673265600000|2023-01-09 12:00:00|10330.6|10325.6|10328.6|10323.6|10331.8|10326.8|10328.1|10323.1|26
1673265900000|2023-01-09 12:05:00|10328.4|10323.4|10327.9|10322.9|10328.6|10323.6|10326.6|10321.6|40
1673266200000|2023-01-09 12:10:00|10328.1|10323.1|10329.6|10324.6|10330.1|10325.1|10326.4|10321.4|21
1673266500000|2023-01-09 12:15:00|10329.7|10324.7|10327.6|10322.6|10332.2|10327.2|10327.6|10322.6|52
1673266800000|2023-01-09 12:20:00|10327.2|10322.2|10328.6|10323.6|10329.6|10324.6|10326.4|10321.4|33
1673267100000|2023-01-09 12:25:00|10328.4|10323.4|10325.3|10320.3|10328.4|10323.4|10324.4|10319.4|145
1673267400000|2023-01-09 12:30:00|10325.1|10320.1|10321.6|10316.6|10326.7|10321.7|10321.1|10316.1|40
1673267700000|2023-01-09 12:35:00|10321.8|10316.8|10321.1|10316.1|10323.6|10318.6|10321.1|10316.1|59
1673268000000|2023-01-09 12:40:00|10320.9|10315.9|10324.2|10319.2|10327|10322|10320.6|10315.6|58
1673268300000|2023-01-09 12:45:00|10324.4|10319.4|10321.6|10316.6|10325.2|10320.2|10320.1|10315.1|30
1673268600000|2023-01-09 12:50:00|10321.7|10316.7|10328.3|10323.3|10328.7|10323.7|10321.6|10316.6|62
1673268900000|2023-01-09 12:55:00|10328.4|10323.4|10325|10320|10329|10324|10324|10319|62
1673269200000|2023-01-09 13:00:00|10324.9|10319.9|10323|10318|10327.9|10322.9|10319.6|10314.6|232
1673269500000|2023-01-09 13:05:00|10322.9|10317.9|10320.1|10315.1|10323|10318|10318.9|10313.9|66
1673269800000|2023-01-09 13:10:00|10319.9|10314.9|10317.6|10312.6|10320.5|10315.5|10315.7|10310.7|155
1673270100000|2023-01-09 13:15:00|10318|10313|10311.5|10306.5|10318.1|10313.1|10310.9|10305.9|195
1673270400000|2023-01-09 13:20:00|10311.7|10306.7|10304.3|10299.3|10313|10308|10303|10298|367
1673270700000|2023-01-09 13:25:00|10304.5|10299.5|10295.3|10290.3|10304.5|10299.5|10292.5|10287.5|712
1673271000000|2023-01-09 13:30:00|10295.5|10290.5|10291.5|10286.5|10296.3|10291.3|10285.3|10280.3|331
1673271300000|2023-01-09 13:35:00|10291.7|10286.7|10296|10291|10296.8|10291.8|10289.5|10284.5|225
1673271600000|2023-01-09 13:40:00|10296.2|10291.2|10296.4|10291.4|10297.8|10292.8|10291.3|10286.3|246
1673271900000|2023-01-09 13:45:00|10296.6|10291.6|10293.4|10288.4|10296.7|10291.7|10290.3|10285.3|221
1673272200000|2023-01-09 13:50:00|10293.3|10288.3|10294.5|10289.5|10298.5|10293.5|10291.9|10286.9|191
1673272500000|2023-01-09 13:55:00|10294.8|10289.8|10292.3|10287.3|10294.9|10289.9|10289.6|10284.6|123
1673272800000|2023-01-09 14:00:00|10292.1|10287.1|10291.5|10286.5|10292.7|10287.7|10286.4|10281.4|137
1673273100000|2023-01-09 14:05:00|10291.7|10286.7|10293.9|10288.9|10295.3|10290.3|10287.5|10282.5|89
1673273400000|2023-01-09 14:10:00|10293.7|10288.7|10296.9|10291.9|10297.9|10292.9|10292|10287|114
1673273700000|2023-01-09 14:15:00|10297.2|10292.2|10302|10297|10302.4|10297.4|10296.8|10291.8|103
1673274000000|2023-01-09 14:20:00|10302.2|10297.2|10302.4|10297.4|10304.3|10299.3|10300.5|10295.5|135
1673274300000|2023-01-09 14:25:00|10302.8|10297.8|10301.4|10296.4|10306.4|10301.4|10300.4|10295.4|171
1673274600000|2023-01-09 14:30:00|10301.3|10296.3|10301.8|10296.8|10306|10301|10298.4|10293.4|170
1673274900000|2023-01-09 14:35:00|10302.1|10297.1|10301.3|10296.3|10302.8|10297.8|10299.1|10294.1|94
1673275200000|2023-01-09 14:40:00|10301.1|10296.1|10300.4|10295.4|10302.5|10297.5|10295.6|10290.6|146
1673275500000|2023-01-09 14:45:00|10299.9|10294.9|10289|10284|10300.8|10295.8|10287.9|10282.9|1540
1673275800000|2023-01-09 14:50:00|10288.9|10283.9|10281.6|10276.6|10289.4|10284.4|10278.6|10273.6|1064
1673276100000|2023-01-09 14:55:00|10281.8|10276.8|10286.4|10281.4|10287|10282|10281.6|10276.6|454
1673276400000|2023-01-09 15:00:00|10286.3|10281.3|10281.1|10276.1|10286.6|10281.6|10278.6|10273.6|244
1673276700000|2023-01-09 15:05:00|10280.9|10275.9|10281.8|10276.8|10284.7|10279.7|10278.6|10273.6|153
1673277000000|2023-01-09 15:10:00|10281.6|10276.6|10284.3|10279.3|10288.5|10283.5|10280.3|10275.3|309
1673277300000|2023-01-09 15:15:00|10284|10279|10276.4|10271.4|10284.1|10279.1|10274.5|10269.5|621
1673277600000|2023-01-09 15:20:00|10276.5|10271.5|10281.6|10276.6|10284.5|10279.5|10274.1|10269.1|167
1673277900000|2023-01-09 15:25:00|10281.5|10276.5|10276.4|10271.4|10284.5|10279.5|10275.8|10270.8|237
1673278200000|2023-01-09 15:30:00|10276.6|10271.6|10274.4|10269.4|10277.9|10272.9|10272.8|10267.8|479
1673278500000|2023-01-09 15:35:00|10274.6|10269.6|10273.9|10268.9|10277.9|10272.9|10273|10268|631
1673278800000|2023-01-09 15:40:00|10273.7|10268.7|10274.8|10269.8|10276.2|10271.2|10272.3|10267.3|209
1673279100000|2023-01-09 15:45:00|10275|10270|10271.6|10266.6|10275.9|10270.9|10270.8|10265.8|103
1673279400000|2023-01-09 15:50:00|10271.4|10266.4|10275.4|10270.4|10278|10273|10270.6|10265.6|468
1673279700000|2023-01-09 15:55:00|10275.7|10270.7|10279.5|10274.5|10279.9|10274.9|10274.8|10269.8|241
1673280000000|2023-01-09 16:00:00|10279.4|10274.4|10273.2|10268.2|10279.9|10274.9|10273.2|10268.2|118
1673280300000|2023-01-09 16:05:00|10273.4|10268.4|10274.2|10269.2|10275.9|10270.9|10271.5|10266.5|88
1673280600000|2023-01-09 16:10:00|10274|10269|10270.5|10265.5|10274|10269|10270.1|10265.1|84
1673280900000|2023-01-09 16:15:00|10270.7|10265.7|10272|10267|10273|10268|10270.1|10265.1|113
1673281200000|2023-01-09 16:20:00|10271.9|10266.9|10272.2|10267.2|10274.7|10269.7|10269.6|10264.6|62
1673281500000|2023-01-09 16:25:00|10272.3|10267.3|10271|10266|10273.2|10268.2|10269.4|10264.4|100
1673281800000|2023-01-09 16:30:00|10270.8|10265.8|10272.6|10267.6|10273.7|10268.7|10270|10265|99
1673282100000|2023-01-09 16:35:00|10272.5|10267.5|10271.5|10266.5|10274.2|10269.2|10271|10266|66
1673282400000|2023-01-09 16:40:00|10271.7|10266.7|10271.3|10266.3|10272.8|10267.8|10270.8|10265.8|81
1673282700000|2023-01-09 16:45:00|10271.1|10266.1|10267.3|10262.3|10274.1|10269.1|10263|10258|377
1673283000000|2023-01-09 16:50:00|10267.2|10262.2|10262.8|10257.8|10269.9|10264.9|10262.2|10257.2|166
1673283300000|2023-01-09 16:55:00|10263|10258|10263.4|10258.4|10266.8|10261.8|10262.6|10257.6|183
1673283600000|2023-01-09 17:00:00|10263.6|10258.6|10266|10261|10266.3|10261.3|10261.6|10256.6|135
1673283900000|2023-01-09 17:05:00|10265.8|10260.8|10271.3|10266.3|10273.2|10268.2|10265.6|10260.6|123
1673284200000|2023-01-09 17:10:00|10271.5|10266.5|10270.8|10265.8|10274|10269|10270.4|10265.4|61
1673284500000|2023-01-09 17:15:00|10271|10266|10277.1|10272.1|10277.3|10272.3|10270.2|10265.2|82
1673284800000|2023-01-09 17:20:00|10277.5|10272.5|10279.7|10274.7|10280.1|10275.1|10275.9|10270.9|147
1673285100000|2023-01-09 17:25:00|10279.9|10274.9|10278.5|10273.5|10281.6|10276.6|10277.6|10272.6|85
1673285400000|2023-01-09 17:30:00|10278.3|10273.3|10275.2|10270.2|10280|10275|10274.7|10269.7|85
1673285700000|2023-01-09 17:35:00|10275.4|10270.4|10279.1|10274.1|10281.5|10276.5|10275.2|10270.2|140
1673286000000|2023-01-09 17:40:00|10278.9|10273.9|10280.3|10275.3|10280.6|10275.6|10277.1|10272.1|79
1673286300000|2023-01-09 17:45:00|10280.1|10275.1|10277.1|10272.1|10280.8|10275.8|10275.2|10270.2|86
1673286600000|2023-01-09 17:50:00|10276.9|10271.9|10273.8|10268.8|10277.1|10272.1|10273.6|10268.6|60
1673286900000|2023-01-09 17:55:00|10273.6|10268.6|10272.3|10267.3|10275|10270|10271.6|10266.6|57
1673287200000|2023-01-09 18:00:00|10272.4|10267.4|10273.1|10268.1|10273.5|10268.5|10268.6|10263.6|170
1673287500000|2023-01-09 18:05:00|10273.3|10268.3|10275.4|10270.4|10276.4|10271.4|10272.4|10267.4|114
1673287800000|2023-01-09 18:10:00|10275.3|10270.3|10271.6|10266.6|10275.8|10270.8|10271.6|10266.6|71
1673288100000|2023-01-09 18:15:00|10271.9|10266.9|10275|10270|10275.4|10270.4|10271.6|10266.6|47
1673288400000|2023-01-09 18:20:00|10275.1|10270.1|10271.6|10266.6|10275.4|10270.4|10271.1|10266.1|35
1673288700000|2023-01-09 18:25:00|10271.8|10266.8|10272.1|10267.1|10274.9|10269.9|10271.3|10266.3|65
1673289000000|2023-01-09 18:30:00|10272.3|10267.3|10268.6|10263.6|10272.6|10267.6|10268.6|10263.6|62
1673289300000|2023-01-09 18:35:00|10268.5|10263.5|10275.8|10270.8|10276.3|10271.3|10268.5|10263.5|85
1673289600000|2023-01-09 18:40:00|10275.9|10270.9|10280.4|10275.4|10280.9|10275.9|10275.3|10270.3|97
1673289900000|2023-01-09 18:45:00|10280.6|10275.6|10281.1|10276.1|10284.7|10279.7|10279.2|10274.2|167
1673290200000|2023-01-09 18:50:00|10281.3|10276.3|10282.4|10277.4|10283.7|10278.7|10280.4|10275.4|56
1673290500000|2023-01-09 18:55:00|10282.6|10277.6|10279.4|10274.4|10282.8|10277.8|10279.1|10274.1|55
1673290800000|2023-01-09 19:00:00|10279.6|10274.6|10278.1|10273.1|10279.6|10274.6|10276.9|10271.9|56
1673291100000|2023-01-09 19:05:00|10277.9|10272.9|10273.6|10268.6|10279.6|10274.6|10272.9|10267.9|67
1673291400000|2023-01-09 19:10:00|10273.4|10268.4|10274.6|10269.6|10276|10271|10271.9|10266.9|25
1673291700000|2023-01-09 19:15:00|10274.8|10269.8|10274.7|10269.7|10275.9|10270.9|10273.6|10268.6|17
1673292000000|2023-01-09 19:20:00|10274.6|10269.6|10273.3|10268.3|10274.7|10269.7|10271.6|10266.6|11
1673292300000|2023-01-09 19:25:00|10273.5|10268.5|10270.6|10265.6|10273.9|10268.9|10270|10265|18
1673292600000|2023-01-09 19:30:00|10270.4|10265.4|10270.9|10265.9|10272.1|10267.1|10268.2|10263.2|64
1673292900000|2023-01-09 19:35:00|10271.1|10266.1|10272.9|10267.9|10273.1|10268.1|10270.2|10265.2|33
1673293200000|2023-01-09 19:40:00|10273.1|10268.1|10271.8|10266.8|10273.5|10268.5|10271.7|10266.7|24
1673293500000|2023-01-09 19:45:00|10272|10267|10271.7|10266.7|10273.7|10268.7|10270.8|10265.8|19
1673293800000|2023-01-09 19:50:00|10271.6|10266.6|10270.6|10265.6|10272.4|10267.4|10268.2|10263.2|32
1673294100000|2023-01-09 19:55:00|10270.4|10265.4|10268.6|10263.6|10271.1|10266.1|10267.5|10262.5|124
1673294400000|2023-01-09 20:00:00|10268.8|10263.8|10272.2|10267.2|10273.4|10268.4|10268.1|10263.1|89
1673294700000|2023-01-09 20:05:00|10272|10267|10274.4|10269.4|10275.4|10270.4|10271.7|10266.7|74
1673295000000|2023-01-09 20:10:00|10274.2|10269.2|10278.4|10273.4|10279.2|10274.2|10273.9|10268.9|23
1673295300000|2023-01-09 20:15:00|10278.2|10273.2|10277.9|10272.9|10278.4|10273.4|10275.9|10270.9|32
1673295600000|2023-01-09 20:20:00|10278|10273|10277.2|10272.2|10278|10273|10275.4|10270.4|65
1673295900000|2023-01-09 20:25:00|10277|10272|10278|10273|10278.2|10273.2|10274.9|10269.9|87
1673296200000|2023-01-09 20:30:00|10277.7|10272.7|10280.9|10275.9|10282|10277|10277.1|10272.1|38
1673296500000|2023-01-09 20:35:00|10281|10276|10283|10278|10283|10278|10279.7|10274.7|28
1673296800000|2023-01-09 20:40:00|10282.9|10277.9|10280.7|10275.7|10284.4|10279.4|10280.2|10275.2|35
1673297100000|2023-01-09 20:45:00|10280.9|10275.9|10281.2|10276.2|10282.9|10277.9|10279.9|10274.9|29
1673297400000|2023-01-09 20:50:00|10280.9|10275.9|10284.7|10279.7|10286|10281|10280.2|10275.2|127
1673297700000|2023-01-09 20:55:00|10285|10280|10288.2|10283.2|10288.2|10283.2|10284.8|10279.8|99
1673298000000|2023-01-09 21:00:00|10287.9|10282.9|10286.2|10281.2|10287.9|10282.9|10285.2|10280.2|32
1673298300000|2023-01-09 21:05:00|10286|10281|10285.5|10280.5|10287|10282|10285.3|10280.3|11
1673298600000|2023-01-09 21:10:00|10285.3|10280.3|10288.1|10283.1|10288.7|10283.7|10285.3|10280.3|16
1673298900000|2023-01-09 21:15:00|10288.3|10283.3|10288.5|10283.5|10288.9|10283.9|10286.8|10281.8|21
1673299200000|2023-01-09 21:20:00|10288.2|10283.2|10288.6|10283.6|10288.6|10283.6|10286.8|10281.8|12
1673299500000|2023-01-09 21:25:00|10288.4|10283.4|10288|10283|10289.2|10284.2|10288|10283|28
1673299800000|2023-01-09 21:30:00|10287.8|10282.8|10289|10284|10289.1|10284.1|10286.5|10281.5|32
1673300100000|2023-01-09 21:35:00|10288.8|10283.8|10288|10283|10288.8|10283.8|10287.2|10282.2|10
1673300400000|2023-01-09 21:40:00|10288.1|10283.1|10287.1|10282.1|10288.3|10283.3|10287.1|10282.1|7
1673300700000|2023-01-09 21:45:00|10287.3|10282.3|10286.8|10281.8|10288.1|10283.1|10286.8|10281.8|15
1673301000000|2023-01-09 21:50:00|10286.7|10281.7|10286.6|10281.6|10287.5|10282.5|10286.5|10281.5|19
1673301300000|2023-01-09 21:55:00|10286.8|10281.8|10288.3|10279.3|10288.3|10282.7|10286.6|10279|20
1673312400000|2023-01-10 01:00:00|10290.5|10285.5|10291|10286|10292.2|10287.2|10288.2|10283.2|60
1673312700000|2023-01-10 01:05:00|10291.2|10286.2|10289.5|10284.5|10292|10287|10287.2|10282.2|33
1673313000000|2023-01-10 01:10:00|10289.7|10284.7|10291.3|10286.3|10291.9|10286.9|10288.7|10283.7|36
1673313300000|2023-01-10 01:15:00|10291.2|10286.2|10290.5|10285.5|10291.4|10286.4|10288.2|10283.2|24
1673313600000|2023-01-10 01:20:00|10290.7|10285.7|10288.4|10283.4|10291.9|10286.9|10288.2|10283.2|28
1673313900000|2023-01-10 01:25:00|10288.6|10283.6|10282.6|10277.6|10288.9|10283.9|10281|10276|57
1673314200000|2023-01-10 01:30:00|10282.7|10277.7|10281.7|10276.7|10284.4|10279.4|10281.3|10276.3|27
1673314500000|2023-01-10 01:35:00|10281.5|10276.5|10280.8|10275.8|10282.2|10277.2|10278.7|10273.7|31
1673314800000|2023-01-10 01:40:00|10281|10276|10281.6|10276.6|10283.3|10278.3|10280.6|10275.6|13
1673315100000|2023-01-10 01:45:00|10281.4|10276.4|10283.4|10278.4|10283.5|10278.5|10277.9|10272.9|18
1673315400000|2023-01-10 01:50:00|10283.5|10278.5|10282.6|10277.6|10285.2|10280.2|10282.2|10277.2|48
1673315700000|2023-01-10 01:55:00|10282.8|10277.8|10281.6|10276.6|10283.9|10278.9|10281.1|10276.1|23
1673316000000|2023-01-10 02:00:00|10281.4|10276.4|10283.2|10278.2|10285.3|10280.3|10281.2|10276.2|76
1673316300000|2023-01-10 02:05:00|10283|10278|10283.8|10278.8|10284.6|10279.6|10282.1|10277.1|22
1673316600000|2023-01-10 02:10:00|10283.9|10278.9|10280.1|10275.1|10284.6|10279.6|10278.6|10273.6|53
1673316900000|2023-01-10 02:15:00|10280.3|10275.3|10279.2|10274.2|10280.9|10275.9|10277.7|10272.7|21
1673317200000|2023-01-10 02:20:00|10279.4|10274.4|10281.3|10276.3|10281.3|10276.3|10277.9|10272.9|26
1673317500000|2023-01-10 02:25:00|10281.1|10276.1|10290.3|10285.3|10290.9|10285.9|10281.1|10276.1|70
1673317800000|2023-01-10 02:30:00|10290.5|10285.5|10291.7|10286.7|10291.7|10286.7|10288.1|10283.1|100
1673318100000|2023-01-10 02:35:00|10291.9|10286.9|10294.8|10289.8|10295.2|10290.2|10291.2|10286.2|218
1673318400000|2023-01-10 02:40:00|10295|10290|10297.1|10292.1|10299.7|10294.7|10293.6|10288.6|90
1673318700000|2023-01-10 02:45:00|10297.2|10292.2|10293.4|10288.4|10298.4|10293.4|10293.2|10288.2|146
1673319000000|2023-01-10 02:50:00|10293.2|10288.2|10294.1|10289.1|10294.1|10289.1|10290.8|10285.8|40
1673319300000|2023-01-10 02:55:00|10294.2|10289.2|10290.6|10285.6|10294.6|10289.6|10290|10285|28
1673319600000|2023-01-10 03:00:00|10290.4|10285.4|10292.1|10287.1|10293|10288|10288.9|10283.9|37
1673319900000|2023-01-10 03:05:00|10291.9|10286.9|10294.8|10289.8|10295.3|10290.3|10291.9|10286.9|11
1673320200000|2023-01-10 03:10:00|10294.6|10289.6|10294.5|10289.5|10296|10291|10293.5|10288.5|7
1673320500000|2023-01-10 03:15:00|10294.3|10289.3|10292|10287|10295.1|10290.1|10291.2|10286.2|8
1673320800000|2023-01-10 03:20:00|10291.9|10286.9|10289.9|10284.9|10292|10287|10289.6|10284.6|7
1673321100000|2023-01-10 03:25:00|10289.7|10284.7|10289.3|10284.3|10291.2|10286.2|10289.3|10284.3|19
1673321400000|2023-01-10 03:30:00|10289.1|10284.1|10291.5|10286.5|10294.2|10289.2|10287.6|10282.6|54
1673321700000|2023-01-10 03:35:00|10291.3|10286.3|10291.8|10286.8|10293.2|10288.2|10289.9|10284.9|20
1673322000000|2023-01-10 03:40:00|10292|10287|10290.3|10285.3|10292|10287|10289.8|10284.8|14
1673322300000|2023-01-10 03:45:00|10290.5|10285.5|10289.7|10284.7|10291.2|10286.2|10289.5|10284.5|7
1673322600000|2023-01-10 03:50:00|10289.9|10284.9|10290.8|10285.8|10292.2|10287.2|10289.7|10284.7|28
1673322900000|2023-01-10 03:55:00|10290.7|10285.7|10290.3|10285.3|10293.1|10288.1|10289.6|10284.6|9
1673323200000|2023-01-10 04:00:00|10290.1|10285.1|10290|10285|10290.9|10285.9|10289.1|10284.1|1
1673323500000|2023-01-10 04:05:00|10290.1|10285.1|10292.8|10287.8|10293.8|10288.8|10289.3|10284.3|11
1673323800000|2023-01-10 04:10:00|10292.6|10287.6|10294|10289|10294.9|10289.9|10291.4|10286.4|26
1673324100000|2023-01-10 04:15:00|10294.1|10289.1|10294.2|10289.2|10295|10290|10293.8|10288.8|1
1673324400000|2023-01-10 04:20:00|10294.4|10289.4|10293|10288|10294.5|10289.5|10292.7|10287.7|11
1673324700000|2023-01-10 04:25:00|10293.2|10288.2|10292.6|10287.6|10294.3|10289.3|10291.9|10286.9|18
1673325000000|2023-01-10 04:30:00|10292.8|10287.8|10293|10288|10294.3|10289.3|10291.6|10286.6|5
1673325300000|2023-01-10 04:35:00|10292.9|10287.9|10291.3|10286.3|10293.8|10288.8|10290.9|10285.9|8
1673325600000|2023-01-10 04:40:00|10291.5|10286.5|10293.9|10288.9|10294.1|10289.1|10291.2|10286.2|8
1673325900000|2023-01-10 04:45:00|10294.1|10289.1|10293.7|10288.7|10294.6|10289.6|10293.2|10288.2|28
1673326200000|2023-01-10 04:50:00|10293.5|10288.5|10293.3|10288.3|10295.4|10290.4|10292.4|10287.4|9
1673326500000|2023-01-10 04:55:00|10293.4|10288.4|10293.4|10288.4|10293.8|10288.8|10292.2|10287.2|2
1673326800000|2023-01-10 05:00:00|10293.6|10288.6|10290.9|10285.9|10294.8|10289.8|10290.7|10285.7|27
1673327100000|2023-01-10 05:05:00|10290.7|10285.7|10287.1|10282.1|10291.1|10286.1|10286.7|10281.7|17
1673327400000|2023-01-10 05:10:00|10287|10282|10288.4|10283.4|10288.4|10283.4|10287|10282|11
1673327700000|2023-01-10 05:15:00|10288.6|10283.6|10287|10282|10289.1|10284.1|10286.5|10281.5|23
1673328000000|2023-01-10 05:20:00|10286.7|10281.7|10287.8|10282.8|10288.3|10283.3|10286.7|10281.7|13
1673328300000|2023-01-10 05:25:00|10287.6|10282.6|10283.6|10278.6|10287.8|10282.8|10282.5|10277.5|20
1673328600000|2023-01-10 05:30:00|10283.5|10278.5|10283.1|10278.1|10284.1|10279.1|10282.1|10277.1|18
1673328900000|2023-01-10 05:35:00|10282.9|10277.9|10281.4|10276.4|10284.4|10279.4|10280.9|10275.9|15
1673329200000|2023-01-10 05:40:00|10281.6|10276.6|10281.3|10276.3|10282.3|10277.3|10280|10275|56
1673329500000|2023-01-10 05:45:00|10281|10276|10279.4|10274.4|10281.3|10276.3|10279|10274|16
1673329800000|2023-01-10 05:50:00|10279.6|10274.6|10283.5|10278.5|10283.7|10278.7|10279.6|10274.6|32
1673330100000|2023-01-10 05:55:00|10283.7|10278.7|10281.8|10276.8|10283.9|10278.9|10281.6|10276.6|24
1673330400000|2023-01-10 06:00:00|10281.7|10276.7|10281.8|10276.8|10284.1|10279.1|10281.3|10276.3|13
1673330700000|2023-01-10 06:05:00|10281.6|10276.6|10283.7|10278.7|10283.7|10278.7|10281.2|10276.2|10
1673331000000|2023-01-10 06:10:00|10283.6|10278.6|10286.1|10281.1|10286.7|10281.7|10283.4|10278.4|26
1673331300000|2023-01-10 06:15:00|10285.9|10280.9|10284|10279|10286.9|10281.9|10283.5|10278.5|17
1673331600000|2023-01-10 06:20:00|10283.8|10278.8|10286.3|10281.3|10287.6|10282.6|10283.8|10278.8|3
1673331900000|2023-01-10 06:25:00|10286.6|10281.6|10288.9|10283.9|10289.4|10284.4|10285|10280|22
1673332200000|2023-01-10 06:30:00|10289|10284|10290.9|10285.9|10291.9|10286.9|10288.8|10283.8|11
1673332500000|2023-01-10 06:35:00|10290.7|10285.7|10290.8|10285.8|10291.9|10286.9|10289.4|10284.4|10
1673332800000|2023-01-10 06:40:00|10290.9|10285.9|10289.9|10284.9|10292.1|10287.1|10289.7|10284.7|5
1673333100000|2023-01-10 06:45:00|10290.1|10285.1|10293.9|10288.9|10293.9|10288.9|10289.9|10284.9|18
1673333400000|2023-01-10 06:50:00|10293.8|10288.8|10291.9|10286.9|10293.9|10288.9|10290.6|10285.6|27
1673333700000|2023-01-10 06:55:00|10291.7|10286.7|10288.6|10283.6|10292|10287|10287.9|10282.9|31
1673334000000|2023-01-10 07:00:00|10288.4|10283.4|10295.5|10290.5|10295.9|10290.9|10284.9|10279.9|51
1673334300000|2023-01-10 07:05:00|10295.7|10290.7|10292.8|10287.8|10295.9|10290.9|10292.5|10287.5|33
1673334600000|2023-01-10 07:10:00|10292.7|10287.7|10296|10291|10298|10293|10290.5|10285.5|64
1673334900000|2023-01-10 07:15:00|10295.9|10290.9|10298.2|10293.2|10301.9|10296.9|10295.6|10290.6|72
1673335200000|2023-01-10 07:20:00|10298|10293|10293.5|10288.5|10298.4|10293.4|10293.4|10288.4|50
1673335500000|2023-01-10 07:25:00|10293.7|10288.7|10301.4|10296.4|10302.4|10297.4|10293|10288|143
1673335800000|2023-01-10 07:30:00|10301.5|10296.5|10298.1|10293.1|10301.7|10296.7|10297.5|10292.5|67
1673336100000|2023-01-10 07:35:00|10297.9|10292.9|10295.2|10290.2|10298.4|10293.4|10293.1|10288.1|143
1673336400000|2023-01-10 07:40:00|10295.4|10290.4|10290.4|10285.4|10296.1|10291.1|10289.9|10284.9|40
1673336700000|2023-01-10 07:45:00|10290.1|10285.1|10289.1|10284.1|10290.7|10285.7|10285.8|10280.8|126
1673337000000|2023-01-10 07:50:00|10289|10284|10293.8|10288.8|10296|10291|10288.3|10283.3|75
1673337300000|2023-01-10 07:55:00|10294|10289|10295.1|10290.1|10299.8|10294.8|10293.3|10288.3|86
1673337600000|2023-01-10 08:00:00|10294.9|10289.9|10292.5|10287.5|10295.1|10290.1|10289.5|10284.5|112
1673337900000|2023-01-10 08:05:00|10292.1|10287.1|10289.4|10284.4|10294|10289|10286.8|10281.8|66
1673338200000|2023-01-10 08:10:00|10289.5|10284.5|10289.2|10284.2|10290.5|10285.5|10285.5|10280.5|77
1673338500000|2023-01-10 08:15:00|10289|10284|10285.9|10280.9|10291.8|10286.8|10284.4|10279.4|83
1673338800000|2023-01-10 08:20:00|10286.3|10281.3|10282.3|10277.3|10287.8|10282.8|10281.7|10276.7|109
1673339100000|2023-01-10 08:25:00|10282.5|10277.5|10285.8|10280.8|10287.3|10282.3|10281.3|10276.3|44
1673339400000|2023-01-10 08:30:00|10286|10281|10281.2|10276.2|10288.3|10283.3|10278.5|10273.5|57
1673339700000|2023-01-10 08:35:00|10281|10276|10284.5|10279.5|10286.5|10281.5|10281|10276|84
1673340000000|2023-01-10 08:40:00|10284.3|10279.3|10286.7|10281.7|10287.3|10282.3|10281.3|10276.3|42
1673340300000|2023-01-10 08:45:00|10286.5|10281.5|10286.4|10281.4|10288.2|10283.2|10284|10279|25
1673340600000|2023-01-10 08:50:00|10286.6|10281.6|10285.1|10280.1|10289.2|10284.2|10285|10280|24
1673340900000|2023-01-10 08:55:00|10285.3|10280.3|10284.7|10279.7|10286.5|10281.5|10282|10277|25
1673341200000|2023-01-10 09:00:00|10284.8|10279.8|10291.5|10286.5|10293|10288|10284.8|10279.8|73
1673341500000|2023-01-10 09:05:00|10291.6|10286.6|10291.3|10286.3|10293.8|10288.8|10287.3|10282.3|60
1673341800000|2023-01-10 09:10:00|10291.5|10286.5|10291.7|10286.7|10292.6|10287.6|10290.3|10285.3|63
1673342100000|2023-01-10 09:15:00|10291.9|10286.9|10287.1|10282.1|10291.9|10286.9|10285|10280|28
1673342400000|2023-01-10 09:20:00|10286.9|10281.9|10285.4|10280.4|10288.3|10283.3|10284.8|10279.8|46
1673342700000|2023-01-10 09:25:00|10285.3|10280.3|10277.8|10272.8|10285.3|10280.3|10277|10272|78
1673343000000|2023-01-10 09:30:00|10277.6|10272.6|10275|10270|10278.4|10273.4|10274|10269|72
1673343300000|2023-01-10 09:35:00|10275.1|10270.1|10279.6|10274.6|10280.3|10275.3|10274.8|10269.8|47
1673343600000|2023-01-10 09:40:00|10279.4|10274.4|10287.2|10282.2|10287.5|10282.5|10278.4|10273.4|41
1673343900000|2023-01-10 09:45:00|10287|10282|10285.5|10280.5|10289.1|10284.1|10285.3|10280.3|57
1673344200000|2023-01-10 09:50:00|10285.6|10280.6|10285.2|10280.2|10286.5|10281.5|10282.1|10277.1|32
1673344500000|2023-01-10 09:55:00|10285.1|10280.1|10279.6|10274.6|10285.8|10280.8|10278.9|10273.9|37
1673344800000|2023-01-10 10:00:00|10279.8|10274.8|10283.6|10278.6|10284.5|10279.5|10279.6|10274.6|55
1673345100000|2023-01-10 10:05:00|10283.8|10278.8|10285.6|10280.6|10287.4|10282.4|10282.2|10277.2|25
1673345400000|2023-01-10 10:10:00|10285.8|10280.8|10282.1|10277.1|10286.6|10281.6|10281.6|10276.6|22
1673345700000|2023-01-10 10:15:00|10282.3|10277.3|10285.6|10280.6|10286.1|10281.1|10281.5|10276.5|25
1673346000000|2023-01-10 10:20:00|10285.8|10280.8|10287.3|10282.3|10287.6|10282.6|10284.1|10279.1|31
1673346300000|2023-01-10 10:25:00|10287.4|10282.4|10288.1|10283.1|10289.1|10284.1|10286.1|10281.1|43
1673346600000|2023-01-10 10:30:00|10288.3|10283.3|10287.9|10282.9|10289.6|10284.6|10286.7|10281.7|37
1673346900000|2023-01-10 10:35:00|10288.2|10283.2|10288.7|10283.7|10289.8|10284.8|10286|10281|30
1673347200000|2023-01-10 10:40:00|10288.6|10283.6|10288.8|10283.8|10289.9|10284.9|10288.1|10283.1|26
1673347500000|2023-01-10 10:45:00|10288.9|10283.9|10288.3|10283.3|10290.4|10285.4|10287.6|10282.6|29
1673347800000|2023-01-10 10:50:00|10288.1|10283.1|10290.9|10285.9|10290.9|10285.9|10287.3|10282.3|32
1673348100000|2023-01-10 10:55:00|10290.8|10285.8|10289|10284|10291.1|10286.1|10288.7|10283.7|63
1673348400000|2023-01-10 11:00:00|10289.1|10284.1|10288.4|10283.4|10291.8|10286.8|10288.1|10283.1|52
1673348700000|2023-01-10 11:05:00|10288.2|10283.2|10288.4|10283.4|10289|10284|10285.4|10280.4|42
1673349000000|2023-01-10 11:10:00|10288.6|10283.6|10293|10288|10293.6|10288.6|10288|10283|34
1673349300000|2023-01-10 11:15:00|10293.2|10288.2|10291|10286|10294.6|10289.6|10289.8|10284.8|44
1673349600000|2023-01-10 11:20:00|10291.3|10286.3|10291.2|10286.2|10291.9|10286.9|10290.2|10285.2|24
1673349900000|2023-01-10 11:25:00|10291.1|10286.1|10286.4|10281.4|10291.2|10286.2|10285.7|10280.7|60
1673350200000|2023-01-10 11:30:00|10286.6|10281.6|10290.4|10285.4|10291.3|10286.3|10286.4|10281.4|21
1673350500000|2023-01-10 11:35:00|10290.2|10285.2|10290.7|10285.7|10292|10287|10289.1|10284.1|29
1673350800000|2023-01-10 11:40:00|10290.5|10285.5|10292.1|10287.1|10293.8|10288.8|10289.9|10284.9|69
1673351100000|2023-01-10 11:45:00|10292.3|10287.3|10290.8|10285.8|10293.3|10288.3|10290.4|10285.4|20
1673351400000|2023-01-10 11:50:00|10291|10286|10292.6|10287.6|10293.1|10288.1|10289.9|10284.9|32
1673351700000|2023-01-10 11:55:00|10292.4|10287.4|10293.1|10288.1|10294.3|10289.3|10291.5|10286.5|47
1673352000000|2023-01-10 12:00:00|10292.9|10287.9|10297|10292|10299.1|10294.1|10292.7|10287.7|58
1673352300000|2023-01-10 12:05:00|10296.7|10291.7|10300.5|10295.5|10301.1|10296.1|10295.9|10290.9|34
1673352600000|2023-01-10 12:10:00|10300.3|10295.3|10301.7|10296.7|10302.4|10297.4|10299.5|10294.5|35
1673352900000|2023-01-10 12:15:00|10301.5|10296.5|10302.7|10297.7|10305.5|10300.5|10301|10296|56
1673353200000|2023-01-10 12:20:00|10302.9|10297.9|10302|10297|10304.8|10299.8|10301.8|10296.8|38
1673353500000|2023-01-10 12:25:00|10302.4|10297.4|10299.3|10294.3|10303.1|10298.1|10297.5|10292.5|34
1673353800000|2023-01-10 12:30:00|10299.5|10294.5|10301|10296|10301.4|10296.4|10299.3|10294.3|26
1673354100000|2023-01-10 12:35:00|10301.2|10296.2|10305|10300|10305.4|10300.4|10300.7|10295.7|38
1673354400000|2023-01-10 12:40:00|10305.2|10300.2|10309.7|10304.7|10312.5|10307.5|10304|10299|166
1673354700000|2023-01-10 12:45:00|10309.9|10304.9|10311.8|10306.8|10313|10308|10309.5|10304.5|107
1673355000000|2023-01-10 12:50:00|10311.6|10306.6|10311.1|10306.1|10311.8|10306.8|10309.7|10304.7|64
1673355300000|2023-01-10 12:55:00|10311.3|10306.3|10311.3|10306.3|10314.6|10309.6|10310.4|10305.4|99
1673355600000|2023-01-10 13:00:00|10311.1|10306.1|10310.9|10305.9|10312.5|10307.5|10310.1|10305.1|81
1673355900000|2023-01-10 13:05:00|10310.8|10305.8|10308.9|10303.9|10311.3|10306.3|10306.7|10301.7|75
1673356200000|2023-01-10 13:10:00|10308.7|10303.7|10307|10302|10308.7|10303.7|10305.3|10300.3|51
1673356500000|2023-01-10 13:15:00|10307.2|10302.2|10308.9|10303.9|10311.1|10306.1|10306.8|10301.8|40
1673356800000|2023-01-10 13:20:00|10308.8|10303.8|10307.5|10302.5|10310.2|10305.2|10307.1|10302.1|152
1673357100000|2023-01-10 13:25:00|10307.6|10302.6|10311.1|10306.1|10311.1|10306.1|10307.1|10302.1|147
1673357400000|2023-01-10 13:30:00|10310.9|10305.9|10311.4|10306.4|10315.1|10310.1|10309.2|10304.2|121
1673357700000|2023-01-10 13:35:00|10311.3|10306.3|10314.8|10309.8|10316.6|10311.6|10310.8|10305.8|209
1673358000000|2023-01-10 13:40:00|10315|10310|10313.1|10308.1|10318.3|10313.3|10313.1|10308.1|193
1673358300000|2023-01-10 13:45:00|10312.9|10307.9|10312.6|10307.6|10313.6|10308.6|10310.3|10305.3|148
1673358600000|2023-01-10 13:50:00|10312.4|10307.4|10307.6|10302.6|10312.6|10307.6|10307.4|10302.4|138
1673358900000|2023-01-10 13:55:00|10307.8|10302.8|10306.9|10301.9|10308.5|10303.5|10304.2|10299.2|214
1673359200000|2023-01-10 14:00:00|10306.7|10301.7|10288|10283|10307|10302|10287.4|10282.4|454
1673359500000|2023-01-10 14:05:00|10287.7|10282.7|10282.2|10277.2|10289.8|10284.8|10280.7|10275.7|292
1673359800000|2023-01-10 14:10:00|10282.4|10277.4|10285.4|10280.4|10291.5|10286.5|10280|10275|163
1673360100000|2023-01-10 14:15:00|10285.2|10280.2|10283.5|10278.5|10287.4|10282.4|10280.4|10275.4|149
1673360400000|2023-01-10 14:20:00|10283.3|10278.3|10284.5|10279.5|10290.3|10285.3|10282.8|10277.8|139
1673360700000|2023-01-10 14:25:00|10284.3|10279.3|10285.5|10280.5|10287.3|10282.3|10279.5|10274.5|94
1673361000000|2023-01-10 14:30:00|10285.8|10280.8|10276.7|10271.7|10286|10281|10274.7|10269.7|334
1673361300000|2023-01-10 14:35:00|10276.3|10271.3|10283|10278|10285.4|10280.4|10270.4|10265.4|256
1673361600000|2023-01-10 14:40:00|10282.6|10277.6|10287.1|10282.1|10291.2|10286.2|10281.1|10276.1|172
1673361900000|2023-01-10 14:45:00|10286.9|10281.9|10290.1|10285.1|10294.3|10289.3|10284.5|10279.5|195
1673362200000|2023-01-10 14:50:00|10290|10285|10286.8|10281.8|10297.6|10292.6|10285.7|10280.7|268
1673362500000|2023-01-10 14:55:00|10286.9|10281.9|10288.6|10283.6|10290.8|10285.8|10283.7|10278.7|155
1673362800000|2023-01-10 15:00:00|10288.8|10283.8|10291.1|10286.1|10294.6|10289.6|10287.1|10282.1|99
1673363100000|2023-01-10 15:05:00|10290.9|10285.9|10286.9|10281.9|10296|10291|10285.4|10280.4|135
1673363400000|2023-01-10 15:10:00|10286.8|10281.8|10283.6|10278.6|10288.4|10283.4|10277.7|10272.7|145
1673363700000|2023-01-10 15:15:00|10283.2|10278.2|10291.2|10286.2|10291.5|10286.5|10279.2|10274.2|118
1673364000000|2023-01-10 15:20:00|10291|10286|10292.5|10287.5|10296|10291|10289.6|10284.6|162
1673364300000|2023-01-10 15:25:00|10293.1|10288.1|10295.5|10290.5|10296|10291|10287.7|10282.7|110
1673364600000|2023-01-10 15:30:00|10295.7|10290.7|10300.5|10295.5|10302.6|10297.6|10294.6|10289.6|187
1673364900000|2023-01-10 15:35:00|10300.3|10295.3|10297.9|10292.9|10302|10297|10296.2|10291.2|185
1673365200000|2023-01-10 15:40:00|10298|10293|10303.9|10298.9|10305.8|10300.8|10297.3|10292.3|87
1673365500000|2023-01-10 15:45:00|10304.1|10299.1|10305.8|10300.8|10307.2|10302.2|10298|10293|223
1673365800000|2023-01-10 15:50:00|10306|10301|10304.1|10299.1|10306.1|10301.1|10298.1|10293.1|172
1673366100000|2023-01-10 15:55:00|10303.9|10298.9|10301.1|10296.1|10306.4|10301.4|10299|10294|190
1673366400000|2023-01-10 16:00:00|10300.8|10295.8|10293.4|10288.4|10303.8|10298.8|10293.2|10288.2|327
1673366700000|2023-01-10 16:05:00|10293.6|10288.6|10295.3|10290.3|10295.9|10290.9|10292.7|10287.7|51
1673367000000|2023-01-10 16:10:00|10295.4|10290.4|10294.3|10289.3|10298.9|10293.9|10293.3|10288.3|55
1673367300000|2023-01-10 16:15:00|10294.4|10289.4|10289.7|10284.7|10295.1|10290.1|10289.4|10284.4|79
1673367600000|2023-01-10 16:20:00|10289.9|10284.9|10289.3|10284.3|10293.2|10288.2|10286.9|10281.9|67
1673367900000|2023-01-10 16:25:00|10289.6|10284.6|10294.9|10289.9|10295.4|10290.4|10288.9|10283.9|56
1673368200000|2023-01-10 16:30:00|10294.7|10289.7|10296.6|10291.6|10298.2|10293.2|10291.9|10286.9|25
1673368500000|2023-01-10 16:35:00|10296.8|10291.8|10298.8|10293.8|10298.8|10293.8|10292.9|10287.9|40
1673368800000|2023-01-10 16:40:00|10298.6|10293.6|10299.1|10294.1|10304.4|10299.4|10298.3|10293.3|91
1673369100000|2023-01-10 16:45:00|10299.3|10294.3|10299.7|10294.7|10303|10298|10298.2|10293.2|33
1673369400000|2023-01-10 16:50:00|10299.9|10294.9|10296.4|10291.4|10301.8|10296.8|10296.4|10291.4|25
1673369700000|2023-01-10 16:55:00|10296.5|10291.5|10297.2|10292.2|10299.8|10294.8|10296.2|10291.2|54
1673370000000|2023-01-10 17:00:00|10297|10292|10298.9|10293.9|10300.7|10295.7|10295.4|10290.4|68
1673370300000|2023-01-10 17:05:00|10299.1|10294.1|10296.2|10291.2|10300.8|10295.8|10296.1|10291.1|25
1673370600000|2023-01-10 17:10:00|10296.4|10291.4|10296.4|10291.4|10299.3|10294.3|10295.2|10290.2|13
1673370900000|2023-01-10 17:15:00|10296.6|10291.6|10296.9|10291.9|10298|10293|10294.9|10289.9|19
1673371200000|2023-01-10 17:20:00|10297.1|10292.1|10293.4|10288.4|10297.3|10292.3|10292|10287|91
1673371500000|2023-01-10 17:25:00|10292.9|10287.9|10292|10287|10293.8|10288.8|10290.9|10285.9|47
1673371800000|2023-01-10 17:30:00|10291.9|10286.9|10291.9|10286.9|10292.5|10287.5|10290.7|10285.7|30
1673372100000|2023-01-10 17:35:00|10292|10287|10288.1|10283.1|10292.9|10287.9|10288.1|10283.1|126
1673372400000|2023-01-10 17:40:00|10288.4|10283.4|10292|10287|10292|10287|10288.4|10283.4|20
1673372700000|2023-01-10 17:45:00|10292.2|10287.2|10296.5|10291.5|10296.7|10291.7|10291.5|10286.5|176
1673373000000|2023-01-10 17:50:00|10296.1|10291.1|10297.6|10292.6|10298.8|10293.8|10295|10290|46
1673373300000|2023-01-10 17:55:00|10297.7|10292.7|10298.8|10293.8|10300.9|10295.9|10297.3|10292.3|58
1673373600000|2023-01-10 18:00:00|10299|10294|10296.7|10291.7|10300.1|10295.1|10295.3|10290.3|112
1673373900000|2023-01-10 18:05:00|10296.8|10291.8|10298.3|10293.3|10299.9|10294.9|10296.5|10291.5|33
1673374200000|2023-01-10 18:10:00|10298|10293|10299|10294|10299.8|10294.8|10297|10292|23
1673374500000|2023-01-10 18:15:00|10299.2|10294.2|10301.8|10296.8|10303.3|10298.3|10298.5|10293.5|30
1673374800000|2023-01-10 18:20:00|10301.9|10296.9|10301.4|10296.4|10302.4|10297.4|10301|10296|19
1673375100000|2023-01-10 18:25:00|10301.2|10296.2|10301.9|10296.9|10302.8|10297.8|10300.5|10295.5|33
1673375400000|2023-01-10 18:30:00|10302.1|10297.1|10299|10294|10302.9|10297.9|10298.4|10293.4|62
1673375700000|2023-01-10 18:35:00|10298.8|10293.8|10297|10292|10299|10294|10294.4|10289.4|51
1673376000000|2023-01-10 18:40:00|10297.3|10292.3|10299|10294|10300.1|10295.1|10295.9|10290.9|45
1673376300000|2023-01-10 18:45:00|10298.9|10293.9|10298|10293|10299.4|10294.4|10296.9|10291.9|17
1673376600000|2023-01-10 18:50:00|10297.6|10292.6|10297.1|10292.1|10298.1|10293.1|10296.3|10291.3|10
1673376900000|2023-01-10 18:55:00|10297|10292|10293.4|10288.4|10298.5|10293.5|10292.5|10287.5|32
1673377200000|2023-01-10 19:00:00|10293.5|10288.5|10289.9|10284.9|10293.8|10288.8|10288.8|10283.8|53
1673377500000|2023-01-10 19:05:00|10289.7|10284.7|10290.7|10285.7|10292|10287|10289.5|10284.5|31
1673377800000|2023-01-10 19:10:00|10290.5|10285.5|10291.1|10286.1|10291.5|10286.5|10288.9|10283.9|35
1673378100000|2023-01-10 19:15:00|10290.9|10285.9|10290.4|10285.4|10292.3|10287.3|10290.2|10285.2|10
1673378400000|2023-01-10 19:20:00|10290.2|10285.2|10291.5|10286.5|10292.9|10287.9|10290|10285|17
1673378700000|2023-01-10 19:25:00|10291.3|10286.3|10291.1|10286.1|10292.1|10287.1|10290|10285|25
1673379000000|2023-01-10 19:30:00|10291.2|10286.2|10290.8|10285.8|10292.8|10287.8|10290|10285|36
1673379300000|2023-01-10 19:35:00|10291|10286|10292|10287|10293.2|10288.2|10290.6|10285.6|37
1673379600000|2023-01-10 19:40:00|10291.8|10286.8|10293.8|10288.8|10294.7|10289.7|10291.8|10286.8|32
1673379900000|2023-01-10 19:45:00|10293.9|10288.9|10292.3|10287.3|10294.8|10289.8|10291.3|10286.3|26
1673380200000|2023-01-10 19:50:00|10292.1|10287.1|10291.5|10286.5|10293.9|10288.9|10291|10286|35
1673380500000|2023-01-10 19:55:00|10291.9|10286.9|10290.7|10285.7|10292.2|10287.2|10290.4|10285.4|345
1673380800000|2023-01-10 20:00:00|10290.5|10285.5|10291.3|10286.3|10293|10288|10290.5|10285.5|129
1673381100000|2023-01-10 20:05:00|10291.5|10286.5|10291.5|10286.5|10292.9|10287.9|10290.6|10285.6|18
1673381400000|2023-01-10 20:10:00|10291.7|10286.7|10290|10285|10292.2|10287.2|10290|10285|8
1673381700000|2023-01-10 20:15:00|10289.6|10284.6|10288.6|10283.6|10290.4|10285.4|10288.1|10283.1|10
1673382000000|2023-01-10 20:20:00|10288.8|10283.8|10291.5|10286.5|10292.5|10287.5|10288.6|10283.6|23
1673382300000|2023-01-10 20:25:00|10291.9|10286.9|10291.5|10286.5|10291.9|10286.9|10290.6|10285.6|36
1673382600000|2023-01-10 20:30:00|10291.6|10286.6|10290.1|10285.1|10292.4|10287.4|10289.6|10284.6|41
1673382900000|2023-01-10 20:35:00|10289.9|10284.9|10294|10289|10294|10289|10289.5|10284.5|45
1673383200000|2023-01-10 20:40:00|10293.8|10288.8|10298.3|10293.3|10298.9|10293.9|10293.6|10288.6|81
1673383500000|2023-01-10 20:45:00|10298.5|10293.5|10295.7|10290.7|10298.7|10293.7|10294.6|10289.6|40
1673383800000|2023-01-10 20:50:00|10295.6|10290.6|10294.7|10289.7|10295.9|10290.9|10294|10289|17
1673384100000|2023-01-10 20:55:00|10294.9|10289.9|10294.8|10289.8|10295.1|10290.1|10292.3|10287.3|38
1673384400000|2023-01-10 21:00:00|10294.6|10289.6|10294.5|10289.5|10295.6|10290.6|10293.9|10288.9|61
1673384700000|2023-01-10 21:05:00|10294.3|10289.3|10294.1|10289.1|10294.8|10289.8|10293.7|10288.7|4
1673385000000|2023-01-10 21:10:00|10294.2|10289.2|10295.3|10290.3|10295.5|10290.5|10294.1|10289.1|2
1673385300000|2023-01-10 21:15:00|10295.1|10290.1|10295.8|10290.8|10296|10291|10295.1|10290.1|12
1673385600000|2023-01-10 21:20:00|10295.6|10290.6|10294.1|10289.1|10296|10291|10294.1|10289.1|1
1673385900000|2023-01-10 21:25:00|10294.3|10289.3|10294.1|10289.1|10295.3|10290.3|10294.1|10289.1|32
1673386200000|2023-01-10 21:30:00|10293.9|10288.9|10294|10289|10294.5|10289.5|10293.8|10288.8|4
1673386500000|2023-01-10 21:35:00|10293.8|10288.8|10294|10289|10294.7|10289.7|10293.6|10288.6|3
1673386800000|2023-01-10 21:40:00|10293.8|10288.8|10294.8|10289.8|10295|10290|10293.6|10288.6|3
1673387100000|2023-01-10 21:45:00|10294.6|10289.6|10295.5|10290.5|10295.5|10290.5|10294.6|10289.6|10
1673387400000|2023-01-10 21:50:00|10295.6|10290.6|10296.1|10291.1|10296.8|10291.8|10294.4|10289.4|34
1673387700000|2023-01-10 21:55:00|10295.9|10290.9|10297.7|10288.7|10297.7|10292.3|10294.7|10288.7|55
1673398800000|2023-01-11 01:00:00|10291.4|10286.4|10296.4|10291.4|10296.6|10291.6|10290|10285|62
1673399100000|2023-01-11 01:05:00|10296.2|10291.2|10299.3|10294.3|10300.2|10295.2|10296.2|10291.2|22
1673399400000|2023-01-11 01:10:00|10299.5|10294.5|10301.3|10296.3|10302.2|10297.2|10298.9|10293.9|56
1673399700000|2023-01-11 01:15:00|10301.1|10296.1|10301.1|10296.1|10301.8|10296.8|10299.9|10294.9|12
1673400000000|2023-01-11 01:20:00|10301.2|10296.2|10303.2|10298.2|10304.6|10299.6|10300.4|10295.4|42
1673400300000|2023-01-11 01:25:00|10303.4|10298.4|10303.6|10298.6|10304|10299|10301.6|10296.6|24
1673400600000|2023-01-11 01:30:00|10303.7|10298.7|10303.2|10298.2|10307.4|10302.4|10302.9|10297.9|16
1673400900000|2023-01-11 01:35:00|10303.4|10298.4|10302.7|10297.7|10305.1|10300.1|10302.7|10297.7|2
1673401200000|2023-01-11 01:40:00|10302.9|10297.9|10299.2|10294.2|10303.9|10298.9|10299.1|10294.1|22
1673401500000|2023-01-11 01:45:00|10299.1|10294.1|10299.8|10294.8|10300|10295|10297.6|10292.6|19
1673401800000|2023-01-11 01:50:00|10300|10295|10299.7|10294.7|10300.5|10295.5|10299.1|10294.1|7
1673402100000|2023-01-11 01:55:00|10299.6|10294.6|10301.1|10296.1|10302.3|10297.3|10299.5|10294.5|9
1673402400000|2023-01-11 02:00:00|10301.3|10296.3|10299.7|10294.7|10303.7|10298.7|10299.4|10294.4|19
1673402700000|2023-01-11 02:05:00|10299.5|10294.5|10298.6|10293.6|10299.8|10294.8|10297.2|10292.2|12
1673403000000|2023-01-11 02:10:00|10298.4|10293.4|10299.1|10294.1|10299.5|10294.5|10297.4|10292.4|6
1673403300000|2023-01-11 02:15:00|10299.3|10294.3|10300.6|10295.6|10303.1|10298.1|10298.9|10293.9|4
1673403600000|2023-01-11 02:20:00|10300.8|10295.8|10299.6|10294.6|10300.9|10295.9|10299.1|10294.1|4
1673403900000|2023-01-11 02:25:00|10299.5|10294.5|10295.8|10290.8|10299.7|10294.7|10295.3|10290.3|11
1673404200000|2023-01-11 02:30:00|10295.9|10290.9|10296.9|10291.9|10297.8|10292.8|10295.3|10290.3|18
1673404500000|2023-01-11 02:35:00|10297.1|10292.1|10299.4|10294.4|10300.4|10295.4|10296.9|10291.9|8
1673404800000|2023-01-11 02:40:00|10299.3|10294.3|10298.5|10293.5|10300.2|10295.2|10298.3|10293.3|2
1673405100000|2023-01-11 02:45:00|10298.3|10293.3|10302.9|10297.9|10304.1|10299.1|10298.3|10293.3|21
1673405400000|2023-01-11 02:50:00|10303.1|10298.1|10302.4|10297.4|10303.7|10298.7|10301.9|10296.9|22
1673405700000|2023-01-11 02:55:00|10302.6|10297.6|10305.4|10300.4|10305.4|10300.4|10301.1|10296.1|22
1673406000000|2023-01-11 03:00:00|10305.6|10300.6|10303.1|10298.1|10305.6|10300.6|10302.1|10297.1|10
1673406300000|2023-01-11 03:05:00|10303|10298|10303.6|10298.6|10304.5|10299.5|10302.3|10297.3|4
1673406600000|2023-01-11 03:10:00|10303.4|10298.4|10303|10298|10304.8|10299.8|10302.6|10297.6|6
1673406900000|2023-01-11 03:15:00|10303.2|10298.2|10300.1|10295.1|10303.4|10298.4|10299.8|10294.8|5
1673407200000|2023-01-11 03:20:00|10300.3|10295.3|10301.4|10296.4|10301.5|10296.5|10299.7|10294.7|3
1673407500000|2023-01-11 03:25:00|10301.5|10296.5|10302.6|10297.6|10302.7|10297.7|10300.7|10295.7|3
1673407800000|2023-01-11 03:30:00|10302.7|10297.7|10299.9|10294.9|10302.9|10297.9|10299.9|10294.9|16
1673408100000|2023-01-11 03:35:00|10300.1|10295.1|10300|10295|10300.6|10295.6|10299.9|10294.9|0
1673408400000|2023-01-11 03:40:00|10300.1|10295.1|10299.8|10294.8|10300.7|10295.7|10299.4|10294.4|3
1673408700000|2023-01-11 03:45:00|10299.9|10294.9|10299.4|10294.4|10300.7|10295.7|10298.4|10293.4|4
1673409000000|2023-01-11 03:50:00|10299.2|10294.2|10298.3|10293.3|10299.2|10294.2|10297.1|10292.1|3
1673409300000|2023-01-11 03:55:00|10298.1|10293.1|10299.2|10294.2|10299.2|10294.2|10297.6|10292.6|7
1673409600000|2023-01-11 04:00:00|10299.3|10294.3|10300.5|10295.5|10300.5|10295.5|10298.9|10293.9|8
1673409900000|2023-01-11 04:05:00|10300.7|10295.7|10300.3|10295.3|10301.2|10296.2|10299.9|10294.9|3
1673410200000|2023-01-11 04:10:00|10300.5|10295.5|10299.1|10294.1|10300.7|10295.7|10298.2|10293.2|1
1673410500000|2023-01-11 04:15:00|10299.2|10294.2|10299.6|10294.6|10299.9|10294.9|10298.9|10293.9|1
1673410800000|2023-01-11 04:20:00|10299.7|10294.7|10298.6|10293.6|10300.2|10295.2|10298.5|10293.5|1
1673411100000|2023-01-11 04:25:00|10298.7|10293.7|10299.6|10294.6|10299.9|10294.9|10298.6|10293.6|1
1673411400000|2023-01-11 04:30:00|10299.4|10294.4|10298|10293|10299.4|10294.4|10297.9|10292.9|16
1673411700000|2023-01-11 04:35:00|10297.9|10292.9|10295|10290|10298.2|10293.2|10295|10290|10
1673412000000|2023-01-11 04:40:00|10294.9|10289.9|10295.6|10290.6|10296|10291|10293.4|10288.4|2
1673412300000|2023-01-11 04:45:00|10295.8|10290.8|10296.9|10291.9|10297.2|10292.2|10294.9|10289.9|0
1673412600000|2023-01-11 04:50:00|10297|10292|10296.4|10291.4|10297|10292|10294.9|10289.9|3
1673412900000|2023-01-11 04:55:00|10296.7|10291.7|10293.7|10288.7|10296.7|10291.7|10293.1|10288.1|14
1673413200000|2023-01-11 05:00:00|10293.5|10288.5|10294.7|10289.7|10295.7|10290.7|10293.4|10288.4|16
1673413500000|2023-01-11 05:05:00|10294.5|10289.5|10292.6|10287.6|10294.9|10289.9|10291.4|10286.4|6
1673413800000|2023-01-11 05:10:00|10292.4|10287.4|10291.8|10286.8|10292.6|10287.6|10291|10286|3
1673414100000|2023-01-11 05:15:00|10291.7|10286.7|10290.7|10285.7|10293.7|10288.7|10290.4|10285.4|27
1673414400000|2023-01-11 05:20:00|10290.8|10285.8|10289.4|10284.4|10291.6|10286.6|10289.4|10284.4|21
1673414700000|2023-01-11 05:25:00|10289.6|10284.6|10289.7|10284.7|10290.6|10285.6|10288.5|10283.5|17
1673415000000|2023-01-11 05:30:00|10289.5|10284.5|10287.4|10282.4|10289.9|10284.9|10287.2|10282.2|32
1673415300000|2023-01-11 05:35:00|10287.6|10282.6|10283.7|10278.7|10287.6|10282.6|10282.7|10277.7|303
1673415600000|2023-01-11 05:40:00|10283.8|10278.8|10280.8|10275.8|10284|10279|10280.3|10275.3|33
1673415900000|2023-01-11 05:45:00|10281|10276|10280.3|10275.3|10281.7|10276.7|10278.3|10273.3|12
1673416200000|2023-01-11 05:50:00|10280.5|10275.5|10285.8|10280.8|10286.3|10281.3|10280.5|10275.5|20
1673416500000|2023-01-11 05:55:00|10285.7|10280.7|10286.2|10281.2|10286.9|10281.9|10284.3|10279.3|9
1673416800000|2023-01-11 06:00:00|10286|10281|10283.5|10278.5|10286|10281|10283.2|10278.2|13
1673417100000|2023-01-11 06:05:00|10283.4|10278.4|10283.8|10278.8|10284|10279|10282.4|10277.4|4
1673417400000|2023-01-11 06:10:00|10284|10279|10284.8|10279.8|10285.8|10280.8|10283.7|10278.7|6
1673417700000|2023-01-11 06:15:00|10285|10280|10285.5|10280.5|10286.7|10281.7|10284.8|10279.8|8
1673418000000|2023-01-11 06:20:00|10285.7|10280.7|10282.5|10277.5|10285.7|10280.7|10282.3|10277.3|21
1673418300000|2023-01-11 06:25:00|10282.7|10277.7|10283.8|10278.8|10284.2|10279.2|10282.1|10277.1|10
1673418600000|2023-01-11 06:30:00|10283.7|10278.7|10282.8|10277.8|10283.8|10278.8|10281.3|10276.3|17
1673418900000|2023-01-11 06:35:00|10283|10278|10282.6|10277.6|10284.8|10279.8|10282.6|10277.6|13
1673419200000|2023-01-11 06:40:00|10282.5|10277.5|10285|10280|10285.3|10280.3|10282.3|10277.3|15
1673419500000|2023-01-11 06:45:00|10284.8|10279.8|10284.9|10279.9|10285.7|10280.7|10283.7|10278.7|14
1673419800000|2023-01-11 06:50:00|10284.8|10279.8|10284.9|10279.9|10285.5|10280.5|10283.5|10278.5|4
1673420100000|2023-01-11 06:55:00|10285|10280|10288.3|10283.3|10288.3|10283.3|10284.8|10279.8|25
1673420400000|2023-01-11 07:00:00|10288.5|10283.5|10287|10282|10290|10285|10284.1|10279.1|64
1673420700000|2023-01-11 07:05:00|10286.8|10281.8|10284|10279|10288.8|10283.8|10283|10278|54
1673421000000|2023-01-11 07:10:00|10283.9|10278.9|10285|10280|10287.8|10282.8|10283|10278|27
1673421300000|2023-01-11 07:15:00|10285.1|10280.1|10288.8|10283.8|10289|10284|10284.5|10279.5|38
1673421600000|2023-01-11 07:20:00|10288.6|10283.6|10282.9|10277.9|10288.8|10283.8|10282.9|10277.9|31
1673421900000|2023-01-11 07:25:00|10282.8|10277.8|10278.3|10273.3|10285.5|10280.5|10278|10273|45
1673422200000|2023-01-11 07:30:00|10278.5|10273.5|10281.8|10276.8|10283.5|10278.5|10278.1|10273.1|34
1673422500000|2023-01-11 07:35:00|10281.3|10276.3|10287.5|10282.5|10287.7|10282.7|10281|10276|18
1673422800000|2023-01-11 07:40:00|10287.7|10282.7|10288.1|10283.1|10290.8|10285.8|10286|10281|57
1673423100000|2023-01-11 07:45:00|10288.3|10283.3|10286.5|10281.5|10289.6|10284.6|10286.3|10281.3|28
1673423400000|2023-01-11 07:50:00|10286.6|10281.6|10287.1|10282.1|10289.7|10284.7|10286|10281|66
1673423700000|2023-01-11 07:55:00|10287.3|10282.3|10290.6|10285.6|10292|10287|10287.1|10282.1|36
1673424000000|2023-01-11 08:00:00|10290.8|10285.8|10292.9|10287.9|10296.3|10291.3|10288.4|10283.4|155
1673424300000|2023-01-11 08:05:00|10292.6|10287.6|10293.3|10288.3|10297.2|10292.2|10290.4|10285.4|68
1673424600000|2023-01-11 08:10:00|10293.1|10288.1|10294.7|10289.7|10296.2|10291.2|10292.8|10287.8|38
1673424900000|2023-01-11 08:15:00|10294.5|10289.5|10294.5|10289.5|10296.7|10291.7|10291.3|10286.3|42
1673425200000|2023-01-11 08:20:00|10294.7|10289.7|10299.5|10294.5|10301.5|10296.5|10294.7|10289.7|36
1673425500000|2023-01-11 08:25:00|10299.3|10294.3|10301.5|10296.5|10302.7|10297.7|10298.7|10293.7|28
1673425800000|2023-01-11 08:30:00|10301.8|10296.8|10303.4|10298.4|10304.5|10299.5|10299.2|10294.2|56
1673426100000|2023-01-11 08:35:00|10303.3|10298.3|10297.3|10292.3|10303.7|10298.7|10296.8|10291.8|30
1673426400000|2023-01-11 08:40:00|10297.5|10292.5|10294.5|10289.5|10298|10293|10293.9|10288.9|31
1673426700000|2023-01-11 08:45:00|10294.7|10289.7|10297.3|10292.3|10299|10294|10293.6|10288.6|34
1673427000000|2023-01-11 08:50:00|10297.5|10292.5|10304.7|10299.7|10304.7|10299.7|10297.3|10292.3|36
1673427300000|2023-01-11 08:55:00|10304.8|10299.8|10307.9|10302.9|10308.1|10303.1|10304.4|10299.4|51
1673427600000|2023-01-11 09:00:00|10308.3|10303.3|10310.4|10305.4|10310.8|10305.8|10305.6|10300.6|118
1673427900000|2023-01-11 09:05:00|10310.5|10305.5|10307.2|10302.2|10310.8|10305.8|10306.6|10301.6|55
1673428200000|2023-01-11 09:10:00|10307|10302|10303|10298|10307|10302|10301.8|10296.8|33
1673428500000|2023-01-11 09:15:00|10303.2|10298.2|10295.3|10290.3|10303.7|10298.7|10293.8|10288.8|59
1673428800000|2023-01-11 09:20:00|10295.5|10290.5|10293.8|10288.8|10296.4|10291.4|10292|10287|25
1673429100000|2023-01-11 09:25:00|10293.6|10288.6|10293.5|10288.5|10295.6|10290.6|10293.2|10288.2|23
1673429400000|2023-01-11 09:30:00|10293.3|10288.3|10292.6|10287.6|10294|10289|10291|10286|23
1673429700000|2023-01-11 09:35:00|10292.8|10287.8|10294.1|10289.1|10295.4|10290.4|10291.8|10286.8|32
1673430000000|2023-01-11 09:40:00|10294.3|10289.3|10296.3|10291.3|10296.6|10291.6|10293.9|10288.9|44
1673430300000|2023-01-11 09:45:00|10296.1|10291.1|10298|10293|10298.1|10293.1|10294.8|10289.8|32
1673430600000|2023-01-11 09:50:00|10297.8|10292.8|10297.5|10292.5|10300.1|10295.1|10296.5|10291.5|20
1673430900000|2023-01-11 09:55:00|10297.3|10292.3|10298.3|10293.3|10298.6|10293.6|10296.1|10291.1|19
1673431200000|2023-01-11 10:00:00|10298.1|10293.1|10296|10291|10299.5|10294.5|10294.5|10289.5|41
1673431500000|2023-01-11 10:05:00|10296.1|10291.1|10295.1|10290.1|10296.3|10291.3|10293.1|10288.1|40
1673431800000|2023-01-11 10:10:00|10295|10290|10296.3|10291.3|10296.6|10291.6|10291.3|10286.3|35
1673432100000|2023-01-11 10:15:00|10296.5|10291.5|10295.8|10290.8|10296.6|10291.6|10294.1|10289.1|9
1673432400000|2023-01-11 10:20:00|10296|10291|10298.4|10293.4|10299|10294|10294.6|10289.6|15
1673432700000|2023-01-11 10:25:00|10298.3|10293.3|10296.9|10291.9|10299.2|10294.2|10296.3|10291.3|13
1673433000000|2023-01-11 10:30:00|10297.1|10292.1|10298.1|10293.1|10298.1|10293.1|10295.6|10290.6|28
1673433300000|2023-01-11 10:35:00|10297.9|10292.9|10298.8|10293.8|10299.6|10294.6|10295.9|10290.9|27
1673433600000|2023-01-11 10:40:00|10299|10294|10298.1|10293.1|10300.6|10295.6|10297.4|10292.4|55
1673433900000|2023-01-11 10:45:00|10298.3|10293.3|10293.9|10288.9|10298.6|10293.6|10293.7|10288.7|60
1673434200000|2023-01-11 10:50:00|10293.8|10288.8|10294.6|10289.6|10295.1|10290.1|10293.3|10288.3|23
1673434500000|2023-01-11 10:55:00|10294.4|10289.4|10294.6|10289.6|10295.3|10290.3|10293.1|10288.1|18
1673434800000|2023-01-11 11:00:00|10294.4|10289.4|10296.6|10291.6|10297.2|10292.2|10294.3|10289.3|33
1673435100000|2023-01-11 11:05:00|10296.8|10291.8|10296.3|10291.3|10298.1|10293.1|10294.8|10289.8|28
1673435400000|2023-01-11 11:10:00|10296.4|10291.4|10296.3|10291.3|10296.8|10291.8|10292.1|10287.1|19
1673435700000|2023-01-11 11:15:00|10296.1|10291.1|10297.1|10292.1|10299.1|10294.1|10296.1|10291.1|27
1673436000000|2023-01-11 11:20:00|10296.9|10291.9|10298.1|10293.1|10298.1|10293.1|10294.7|10289.7|29
1673436300000|2023-01-11 11:25:00|10298.3|10293.3|10300.1|10295.1|10301.1|10296.1|10296.4|10291.4|39
1673436600000|2023-01-11 11:30:00|10300.3|10295.3|10299.9|10294.9|10300.9|10295.9|10298.3|10293.3|27
1673436900000|2023-01-11 11:35:00|10300.1|10295.1|10297.8|10292.8|10300.1|10295.1|10297.4|10292.4|20
1673437200000|2023-01-11 11:40:00|10297.6|10292.6|10293.9|10288.9|10297.6|10292.6|10293.4|10288.4|39
1673437500000|2023-01-11 11:45:00|10294.1|10289.1|10294.7|10289.7|10296.4|10291.4|10292.2|10287.2|25
1673437800000|2023-01-11 11:50:00|10294.6|10289.6|10294|10289|10294.6|10289.6|10292.1|10287.1|42
1673438100000|2023-01-11 11:55:00|10293.9|10288.9|10298.2|10293.2|10299.8|10294.8|10293.9|10288.9|26
1673438400000|2023-01-11 12:00:00|10298.4|10293.4|10301.7|10296.7|10302.6|10297.6|10297.9|10292.9|27
1673438700000|2023-01-11 12:05:00|10301.9|10296.9|10303.7|10298.7|10304.4|10299.4|10301.2|10296.2|28
1673439000000|2023-01-11 12:10:00|10303.9|10298.9|10309.7|10304.7|10310.2|10305.2|10302.2|10297.2|63
1673439300000|2023-01-11 12:15:00|10309.9|10304.9|10314.7|10309.7|10316.1|10311.1|10309.4|10304.4|143
1673439600000|2023-01-11 12:20:00|10314.5|10309.5|10309.7|10304.7|10316.2|10311.2|10309.6|10304.6|51
1673439900000|2023-01-11 12:25:00|10309.9|10304.9|10311.6|10306.6|10313|10308|10308.9|10303.9|28
1673440200000|2023-01-11 12:30:00|10311.8|10306.8|10308.7|10303.7|10313.5|10308.5|10308.1|10303.1|45
1673440500000|2023-01-11 12:35:00|10308.8|10303.8|10309.6|10304.6|10311|10306|10307.6|10302.6|37
1673440800000|2023-01-11 12:40:00|10309.4|10304.4|10310.7|10305.7|10312.3|10307.3|10308.7|10303.7|43
1673441100000|2023-01-11 12:45:00|10310.6|10305.6|10311.1|10306.1|10313.4|10308.4|10309.6|10304.6|62
1673441400000|2023-01-11 12:50:00|10311.3|10306.3|10312.8|10307.8|10313.9|10308.9|10311.1|10306.1|33
1673441700000|2023-01-11 12:55:00|10312.9|10307.9|10308.4|10303.4|10313.3|10308.3|10307.9|10302.9|43
1673442000000|2023-01-11 13:00:00|10308.6|10303.6|10306.9|10301.9|10309.8|10304.8|10305.8|10300.8|66
1673442300000|2023-01-11 13:05:00|10306.8|10301.8|10305.8|10300.8|10309.3|10304.3|10305.5|10300.5|31
1673442600000|2023-01-11 13:10:00|10305.9|10300.9|10302.6|10297.6|10307.4|10302.4|10302.4|10297.4|35
1673442900000|2023-01-11 13:15:00|10302.4|10297.4|10303.1|10298.1|10306.1|10301.1|10302.1|10297.1|34
1673443200000|2023-01-11 13:20:00|10303.3|10298.3|10300.6|10295.6|10303.8|10298.8|10299.9|10294.9|53
1673443500000|2023-01-11 13:25:00|10300.4|10295.4|10302.2|10297.2|10303.8|10298.8|10299.4|10294.4|45
1673443800000|2023-01-11 13:30:00|10302.1|10297.1|10301.9|10296.9|10303.7|10298.7|10300.9|10295.9|54
1673444100000|2023-01-11 13:35:00|10302.1|10297.1|10304|10299|10307.3|10302.3|10301.9|10296.9|117
1673444400000|2023-01-11 13:40:00|10304.2|10299.2|10298.6|10293.6|10304.2|10299.2|10298.4|10293.4|44
1673444700000|2023-01-11 13:45:00|10298.4|10293.4|10301.5|10296.5|10302.4|10297.4|10297.6|10292.6|59
1673445000000|2023-01-11 13:50:00|10301.7|10296.7|10300.8|10295.8|10304.4|10299.4|10298.9|10293.9|38
1673445300000|2023-01-11 13:55:00|10300.9|10295.9|10301.4|10296.4|10302.9|10297.9|10298.3|10293.3|72
1673445600000|2023-01-11 14:00:00|10301.2|10296.2|10303.4|10298.4|10304.3|10299.3|10301.2|10296.2|52
1673445900000|2023-01-11 14:05:00|10303.2|10298.2|10300.2|10295.2|10303.9|10298.9|10299.1|10294.1|83
1673446200000|2023-01-11 14:10:00|10300.4|10295.4|10301.9|10296.9|10305.2|10300.2|10298.9|10293.9|99
1673446500000|2023-01-11 14:15:00|10302.1|10297.1|10301.9|10296.9|10302.4|10297.4|10295.6|10290.6|101
1673446800000|2023-01-11 14:20:00|10302.1|10297.1|10297.1|10292.1|10302.8|10297.8|10296.6|10291.6|96
1673447100000|2023-01-11 14:25:00|10297.2|10292.2|10286.7|10281.7|10299.4|10294.4|10285.4|10280.4|204
1673447400000|2023-01-11 14:30:00|10286.9|10281.9|10297.5|10292.5|10297.9|10292.9|10285.6|10280.6|180
1673447700000|2023-01-11 14:35:00|10297.7|10292.7|10295.9|10290.9|10297.9|10292.9|10291.6|10286.6|148
1673448000000|2023-01-11 14:40:00|10296.1|10291.1|10291.1|10286.1|10296.2|10291.2|10288.4|10283.4|112
1673448300000|2023-01-11 14:45:00|10290.9|10285.9|10283.9|10278.9|10291.4|10286.4|10279.2|10274.2|187
1673448600000|2023-01-11 14:50:00|10283.7|10278.7|10285.2|10280.2|10289.6|10284.6|10282.9|10277.9|163
1673448900000|2023-01-11 14:55:00|10285.4|10280.4|10284.6|10279.6|10288.1|10283.1|10283.2|10278.2|97
1673449200000|2023-01-11 15:00:00|10284.4|10279.4|10284.6|10279.6|10287.9|10282.9|10281.3|10276.3|132
1673449500000|2023-01-11 15:05:00|10284.8|10279.8|10288.7|10283.7|10288.7|10283.7|10281.5|10276.5|241
1673449800000|2023-01-11 15:10:00|10288.8|10283.8|10289.9|10284.9|10293.3|10288.3|10286.2|10281.2|141
1673450100000|2023-01-11 15:15:00|10289.5|10284.5|10287.1|10282.1|10292.3|10287.3|10286.7|10281.7|711
1673450400000|2023-01-11 15:20:00|10287.4|10282.4|10285.1|10280.1|10288.9|10283.9|10281.7|10276.7|598
1673450700000|2023-01-11 15:25:00|10285.2|10280.2|10282.7|10277.7|10286.7|10281.7|10280.7|10275.7|468
1673451000000|2023-01-11 15:30:00|10282.6|10277.6|10283.2|10278.2|10284.9|10279.9|10281.1|10276.1|289
1673451300000|2023-01-11 15:35:00|10283|10278|10284.8|10279.8|10285.2|10280.2|10281.2|10276.2|547
1673451600000|2023-01-11 15:40:00|10285.2|10280.2|10283.6|10278.6|10285.2|10280.2|10282.2|10277.2|304
1673451900000|2023-01-11 15:45:00|10283.4|10278.4|10287.3|10282.3|10289|10284|10282.7|10277.7|185
1673452200000|2023-01-11 15:50:00|10287.2|10282.2|10295|10290|10296.6|10291.6|10286.2|10281.2|166
1673452500000|2023-01-11 15:55:00|10295.1|10290.1|10296.7|10291.7|10298.5|10293.5|10294.2|10289.2|133
1673452800000|2023-01-11 16:00:00|10296.4|10291.4|10294.6|10289.6|10299.5|10294.5|10294.3|10289.3|104
1673453100000|2023-01-11 16:05:00|10294.8|10289.8|10292.5|10287.5|10294.8|10289.8|10291.3|10286.3|98
1673453400000|2023-01-11 16:10:00|10292.3|10287.3|10292.1|10287.1|10295|10290|10289.7|10284.7|72
1673453700000|2023-01-11 16:15:00|10291.8|10286.8|10296.5|10291.5|10297.3|10292.3|10291.5|10286.5|64
1673454000000|2023-01-11 16:20:00|10296.3|10291.3|10296.5|10291.5|10297.5|10292.5|10295.3|10290.3|59
1673454300000|2023-01-11 16:25:00|10296.3|10291.3|10297.3|10292.3|10297.4|10292.4|10293.8|10288.8|83
1673454600000|2023-01-11 16:30:00|10297.1|10292.1|10294.4|10289.4|10297.3|10292.3|10293.8|10288.8|72
1673454900000|2023-01-11 16:35:00|10294.6|10289.6|10293.1|10288.1|10294.9|10289.9|10291.1|10286.1|85
1673455200000|2023-01-11 16:40:00|10293|10288|10291|10286|10293|10288|10290.3|10285.3|37
1673455500000|2023-01-11 16:45:00|10290.8|10285.8|10292.8|10287.8|10292.9|10287.9|10290.4|10285.4|64
1673455800000|2023-01-11 16:50:00|10292.9|10287.9|10296.4|10291.4|10296.8|10291.8|10290.6|10285.6|79
1673456100000|2023-01-11 16:55:00|10296.6|10291.6|10304.6|10299.6|10305.7|10300.7|10296.6|10291.6|164
1673456400000|2023-01-11 17:00:00|10304.4|10299.4|10305.3|10300.3|10306.6|10301.6|10303.3|10298.3|121
1673456700000|2023-01-11 17:05:00|10305.4|10300.4|10302.7|10297.7|10306.3|10301.3|10302|10297|55
1673457000000|2023-01-11 17:10:00|10302.9|10297.9|10303.9|10298.9|10304.7|10299.7|10302.4|10297.4|54
1673457300000|2023-01-11 17:15:00|10304|10299|10303.2|10298.2|10306.2|10301.2|10302.4|10297.4|72
1673457600000|2023-01-11 17:20:00|10303|10298|10301.8|10296.8|10303.9|10298.9|10300.8|10295.8|82
1673457900000|2023-01-11 17:25:00|10301.6|10296.6|10304.8|10299.8|10305.3|10300.3|10301.4|10296.4|73
1673458200000|2023-01-11 17:30:00|10304.6|10299.6|10302.8|10297.8|10305.7|10300.7|10302.4|10297.4|69
1673458500000|2023-01-11 17:35:00|10302.6|10297.6|10301.8|10296.8|10303|10298|10299.4|10294.4|87
1673458800000|2023-01-11 17:40:00|10302.1|10297.1|10304|10299|10304.1|10299.1|10301.8|10296.8|25
1673459100000|2023-01-11 17:45:00|10304.1|10299.1|10302.3|10297.3|10304.1|10299.1|10301.6|10296.6|44
1673459400000|2023-01-11 17:50:00|10302.1|10297.1|10302.8|10297.8|10304.1|10299.1|10301.9|10296.9|14
1673459700000|2023-01-11 17:55:00|10303|10298|10300.6|10295.6|10303.6|10298.6|10300.4|10295.4|30
1673460000000|2023-01-11 18:00:00|10300.8|10295.8|10295.6|10290.6|10301.1|10296.1|10293.9|10288.9|80
1673460300000|2023-01-11 18:05:00|10295.4|10290.4|10297.3|10292.3|10297.4|10292.4|10294.4|10289.4|13
1673460600000|2023-01-11 18:10:00|10297.4|10292.4|10287.3|10282.3|10297.6|10292.6|10281.7|10276.7|455
1673460900000|2023-01-11 18:15:00|10286.8|10281.8|10298.8|10293.8|10311.6|10306.6|10285.9|10280.9|559
1673461200000|2023-01-11 18:20:00|10298.6|10293.6|10301.6|10296.6|10303.8|10298.8|10298.6|10293.6|60
1673461500000|2023-01-11 18:25:00|10301.8|10296.8|10302.1|10297.1|10304.6|10299.6|10301|10296|69
1673461800000|2023-01-11 18:30:00|10301.9|10296.9|10296.4|10291.4|10302.3|10297.3|10295|10290|29
1673462100000|2023-01-11 18:35:00|10296.2|10291.2|10294|10289|10297.9|10292.9|10293.8|10288.8|19
1673462400000|2023-01-11 18:40:00|10293.8|10288.8|10291.1|10286.1|10295|10290|10289.7|10284.7|37
1673462700000|2023-01-11 18:45:00|10291|10286|10290.5|10285.5|10292.5|10287.5|10288.6|10283.6|46
1673463000000|2023-01-11 18:50:00|10290.7|10285.7|10294.2|10289.2|10294.7|10289.7|10290.4|10285.4|31
1673463300000|2023-01-11 18:55:00|10294.4|10289.4|10290.3|10285.3|10295.2|10290.2|10289.8|10284.8|74
1673463600000|2023-01-11 19:00:00|10290.4|10285.4|10290.3|10285.3|10291.9|10286.9|10289.6|10284.6|70
1673463900000|2023-01-11 19:05:00|10290.2|10285.2|10291.7|10286.7|10292.6|10287.6|10288.9|10283.9|13
1673464200000|2023-01-11 19:10:00|10291.5|10286.5|10292|10287|10292.3|10287.3|10290.5|10285.5|12
1673464500000|2023-01-11 19:15:00|10291.8|10286.8|10293.8|10288.8|10294.8|10289.8|10291.5|10286.5|17
1673464800000|2023-01-11 19:20:00|10293.9|10288.9|10295.1|10290.1|10295.9|10290.9|10293.5|10288.5|24
1673465100000|2023-01-11 19:25:00|10295.3|10290.3|10292.5|10287.5|10295.7|10290.7|10292.5|10287.5|20
1673465400000|2023-01-11 19:30:00|10292.4|10287.4|10293.3|10288.3|10293.5|10288.5|10290|10285|263
1673465700000|2023-01-11 19:35:00|10293.2|10288.2|10289.7|10284.7|10293.7|10288.7|10289.7|10284.7|26
1673466000000|2023-01-11 19:40:00|10289.5|10284.5|10288.6|10283.6|10290.3|10285.3|10287|10282|47
1673466300000|2023-01-11 19:45:00|10288.8|10283.8|10290|10285|10290.3|10285.3|10288|10283|23
1673466600000|2023-01-11 19:50:00|10290.2|10285.2|10287.3|10282.3|10290.3|10285.3|10287.1|10282.1|19
1673466900000|2023-01-11 19:55:00|10287.5|10282.5|10284.9|10279.9|10288.5|10283.5|10284.5|10279.5|117
1673467200000|2023-01-11 20:00:00|10285.1|10280.1|10288.3|10283.3|10289|10284|10285|10280|53
1673467500000|2023-01-11 20:05:00|10288.5|10283.5|10291.5|10286.5|10291.6|10286.6|10288.1|10283.1|14
1673467800000|2023-01-11 20:10:00|10291.6|10286.6|10291.3|10286.3|10292.1|10287.1|10289.8|10284.8|18
1673468100000|2023-01-11 20:15:00|10291.5|10286.5|10289.6|10284.6|10292|10287|10289.5|10284.5|10
1673468400000|2023-01-11 20:20:00|10288.6|10283.6|10288.6|10283.6|10289.6|10284.6|10288.1|10283.1|10
1673468700000|2023-01-11 20:25:00|10288.5|10283.5|10288.8|10283.8|10289.6|10284.6|10288.1|10283.1|12
1673469000000|2023-01-11 20:30:00|10288.6|10283.6|10289.4|10284.4|10289.6|10284.6|10288.2|10283.2|59
1673469300000|2023-01-11 20:35:00|10289.2|10284.2|10290.1|10285.1|10290.6|10285.6|10289.2|10284.2|91
1673469600000|2023-01-11 20:40:00|10290.5|10285.5|10289.1|10284.1|10291.1|10286.1|10288.9|10283.9|49
1673469900000|2023-01-11 20:45:00|10289.3|10284.3|10288.5|10283.5|10290|10285|10288.1|10283.1|14
1673470200000|2023-01-11 20:50:00|10288.3|10283.3|10288.1|10283.1|10290.3|10285.3|10288.1|10283.1|18
1673470500000|2023-01-11 20:55:00|10287.8|10282.8|10292.7|10287.7|10293.4|10288.4|10287.6|10282.6|94
1673470800000|2023-01-11 21:00:00|10292.6|10287.6|10291.7|10286.7|10294.3|10289.3|10291.7|10286.7|71
1673471100000|2023-01-11 21:05:00|10291.9|10286.9|10291.3|10286.3|10292.6|10287.6|10291.2|10286.2|6
1673471400000|2023-01-11 21:10:00|10291.4|10286.4|10291.4|10286.4|10292.1|10287.1|10291.1|10286.1|5
1673471700000|2023-01-11 21:15:00|10291.6|10286.6|10290.4|10285.4|10292.4|10287.4|10290.2|10285.2|16
1673472000000|2023-01-11 21:20:00|10290.6|10285.6|10289.9|10284.9|10290.6|10285.6|10289.7|10284.7|4
1673472300000|2023-01-11 21:25:00|10289.7|10284.7|10291.1|10286.1|10291.8|10286.8|10289.7|10284.7|20
1673472600000|2023-01-11 21:30:00|10290.9|10285.9|10290.6|10285.6|10291.3|10286.3|10290.5|10285.5|1
1673472900000|2023-01-11 21:35:00|10290.8|10285.8|10289.6|10284.6|10290.8|10285.8|10288.7|10283.7|24
1673473200000|2023-01-11 21:40:00|10289.4|10284.4|10290|10285|10290.4|10285.4|10289.2|10284.2|3
1673473500000|2023-01-11 21:45:00|10289.8|10284.8|10290|10285|10290.6|10285.6|10289.4|10284.4|4
1673473800000|2023-01-11 21:50:00|10289.8|10284.8|10290.5|10285.5|10290.9|10285.9|10289.8|10284.8|2
1673474100000|2023-01-11 21:55:00|10290.6|10285.6|10289.7|10280.7|10290.9|10285.9|10289|10280.2|33
1673485200000|2023-01-12 01:00:00|10284.3|10279.3|10281.6|10276.6|10284.6|10279.6|10281|10276|119
1673485500000|2023-01-12 01:05:00|10281.7|10276.7|10282.8|10277.8|10283.8|10278.8|10280.3|10275.3|23
1673485800000|2023-01-12 01:10:00|10282.6|10277.6|10282.9|10277.9|10284.6|10279.6|10281|10276|12
1673486100000|2023-01-12 01:15:00|10282.7|10277.7|10280.7|10275.7|10283.1|10278.1|10280.4|10275.4|23
1673486400000|2023-01-12 01:20:00|10280.5|10275.5|10279.4|10274.4|10280.9|10275.9|10278|10273|11
1673486700000|2023-01-12 01:25:00|10279.6|10274.6|10279.4|10274.4|10280.8|10275.8|10277.9|10272.9|19
1673487000000|2023-01-12 01:30:00|10279|10274|10277.6|10272.6|10280.1|10275.1|10277|10272|51
1673487300000|2023-01-12 01:35:00|10277.4|10272.4|10279.4|10274.4|10279.9|10274.9|10277|10272|6
1673487600000|2023-01-12 01:40:00|10279.5|10274.5|10279.9|10274.9|10284.5|10279.5|10279.5|10274.5|35
1673487900000|2023-01-12 01:45:00|10279.8|10274.8|10278|10273|10279.9|10274.9|10276.7|10271.7|22
1673488200000|2023-01-12 01:50:00|10277.8|10272.8|10278.2|10273.2|10279.9|10274.9|10276.4|10271.4|15
1673488500000|2023-01-12 01:55:00|10278|10273|10277.7|10272.7|10279.2|10274.2|10276.4|10271.4|8
1673488800000|2023-01-12 02:00:00|10277.9|10272.9|10279.7|10274.7|10280.2|10275.2|10277.3|10272.3|14
1673489100000|2023-01-12 02:05:00|10279.9|10274.9|10278.2|10273.2|10281.1|10276.1|10277.4|10272.4|8
1673489400000|2023-01-12 02:10:00|10278.4|10273.4|10281.4|10276.4|10281.6|10276.6|10277.7|10272.7|9
1673489700000|2023-01-12 02:15:00|10281.2|10276.2|10281.1|10276.1|10282.9|10277.9|10280.7|10275.7|8
1673490000000|2023-01-12 02:20:00|10281.3|10276.3|10280.4|10275.4|10282.4|10277.4|10280.4|10275.4|3
1673490300000|2023-01-12 02:25:00|10280.7|10275.7|10280.9|10275.9|10282|10277|10279.9|10274.9|5
1673490600000|2023-01-12 02:30:00|10281|10276|10278.5|10273.5|10281.4|10276.4|10278|10273|16
1673490900000|2023-01-12 02:35:00|10278.2|10273.2|10278.9|10273.9|10279.7|10274.7|10277.9|10272.9|9
1673491200000|2023-01-12 02:40:00|10279.2|10274.2|10276.7|10271.7|10279.4|10274.4|10275.9|10270.9|16
1673491500000|2023-01-12 02:45:00|10276.5|10271.5|10275.2|10270.2|10276.5|10271.5|10273.5|10268.5|33
1673491800000|2023-01-12 02:50:00|10275.3|10270.3|10274.7|10269.7|10275.3|10270.3|10273.4|10268.4|3
1673492100000|2023-01-12 02:55:00|10274.6|10269.6|10276.4|10271.4|10276.4|10271.4|10273.8|10268.8|25
1673492400000|2023-01-12 03:00:00|10276.2|10271.2|10275.2|10270.2|10276.2|10271.2|10274.9|10269.9|7
1673492700000|2023-01-12 03:05:00|10275.1|10270.1|10275|10270|10276.7|10271.7|10275|10270|3
1673493000000|2023-01-12 03:10:00|10274.8|10269.8|10274.7|10269.7|10274.8|10269.8|10273.5|10268.5|11
1673493300000|2023-01-12 03:15:00|10274.5|10269.5|10276|10271|10276.7|10271.7|10274.5|10269.5|17
1673493600000|2023-01-12 03:20:00|10275.8|10270.8|10275.1|10270.1|10276.2|10271.2|10275.1|10270.1|4
1673493900000|2023-01-12 03:25:00|10275.4|10270.4|10277.3|10272.3|10277.5|10272.5|10274.6|10269.6|11
1673494200000|2023-01-12 03:30:00|10277.1|10272.1|10278.2|10273.2|10278.2|10273.2|10276.6|10271.6|9
1673494500000|2023-01-12 03:35:00|10278.4|10273.4|10278.7|10273.7|10279.7|10274.7|10278.2|10273.2|6
1673494800000|2023-01-12 03:40:00|10278.6|10273.6|10278.7|10273.7|10278.8|10273.8|10278|10273|2
1673495100000|2023-01-12 03:45:00|10278.5|10273.5|10278.1|10273.1|10278.5|10273.5|10277.2|10272.2|10
1673495400000|2023-01-12 03:50:00|10278.2|10273.2|10276|10271|10278.2|10273.2|10275.8|10270.8|6
1673495700000|2023-01-12 03:55:00|10275.8|10270.8|10277|10272|10278.2|10273.2|10275.8|10270.8|6
1673496000000|2023-01-12 04:00:00|10277.2|10272.2|10279|10274|10279.9|10274.9|10276.8|10271.8|4
1673496300000|2023-01-12 04:05:00|10278.7|10273.7|10276.9|10271.9|10279.1|10274.1|10276.7|10271.7|3
1673496600000|2023-01-12 04:10:00|10276.7|10271.7|10276.9|10271.9|10277.3|10272.3|10275.2|10270.2|2
1673496900000|2023-01-12 04:15:00|10277.1|10272.1|10277.6|10272.6|10277.6|10272.6|10276.5|10271.5|2
1673497200000|2023-01-12 04:20:00|10277.5|10272.5|10276.3|10271.3|10277.8|10272.8|10275.5|10270.5|4
1673497500000|2023-01-12 04:25:00|10276.4|10271.4|10275.6|10270.6|10277.1|10272.1|10274.7|10269.7|5
1673497800000|2023-01-12 04:30:00|10275.5|10270.5|10274.2|10269.2|10276.3|10271.3|10274|10269|2
1673498100000|2023-01-12 04:35:00|10274.4|10269.4|10274.6|10269.6|10275.3|10270.3|10274.4|10269.4|3
1673498400000|2023-01-12 04:40:00|10274.8|10269.8|10274.1|10269.1|10274.8|10269.8|10273.3|10268.3|22
1673498700000|2023-01-12 04:45:00|10274.3|10269.3|10275.3|10270.3|10276.1|10271.1|10274.3|10269.3|6
1673499000000|2023-01-12 04:50:00|10275.5|10270.5|10273.4|10268.4|10275.7|10270.7|10273|10268|8
1673499300000|2023-01-12 04:55:00|10273.5|10268.5|10271.3|10266.3|10273.5|10268.5|10269.3|10264.3|30
1673499600000|2023-01-12 05:00:00|10271.5|10266.5|10272.6|10267.6|10273|10268|10271.3|10266.3|15
1673499900000|2023-01-12 05:05:00|10272.8|10267.8|10273.8|10268.8|10274.6|10269.6|10272.6|10267.6|30
1673500200000|2023-01-12 05:10:00|10274|10269|10271.7|10266.7|10274|10269|10271.6|10266.6|4
1673500500000|2023-01-12 05:15:00|10271.9|10266.9|10269.9|10264.9|10272.5|10267.5|10269|10264|24
1673500800000|2023-01-12 05:20:00|10270.1|10265.1|10271.4|10266.4|10271.5|10266.5|10268.8|10263.8|7
1673501100000|2023-01-12 05:25:00|10271.3|10266.3|10271.7|10266.7|10272.6|10267.6|10270.4|10265.4|8
1673501400000|2023-01-12 05:30:00|10271.4|10266.4|10272.4|10267.4|10272.9|10267.9|10270.9|10265.9|24
1673501700000|2023-01-12 05:35:00|10272.6|10267.6|10272.6|10267.6|10274.1|10269.1|10271.4|10266.4|22
1673502000000|2023-01-12 05:40:00|10272.8|10267.8|10274.5|10269.5|10275.3|10270.3|10272.8|10267.8|11
1673502300000|2023-01-12 05:45:00|10274.4|10269.4|10276.6|10271.6|10277.1|10272.1|10273.9|10268.9|6
1673502600000|2023-01-12 05:50:00|10276.4|10271.4|10276.5|10271.5|10276.8|10271.8|10275.1|10270.1|14
1673502900000|2023-01-12 05:55:00|10276.3|10271.3|10280.3|10275.3|10281.2|10276.2|10276.3|10271.3|23
1673503200000|2023-01-12 06:00:00|10280.4|10275.4|10278.4|10273.4|10280.8|10275.8|10277.9|10272.9|3
1673503500000|2023-01-12 06:05:00|10278.6|10273.6|10278.4|10273.4|10281|10276|10277.4|10272.4|13
1673503800000|2023-01-12 06:10:00|10278.3|10273.3|10279.6|10274.6|10279.8|10274.8|10276.6|10271.6|24
1673504100000|2023-01-12 06:15:00|10279.8|10274.8|10284.1|10279.1|10284.6|10279.6|10279.8|10274.8|21
1673504400000|2023-01-12 06:20:00|10284.3|10279.3|10285.3|10280.3|10286.3|10281.3|10284.3|10279.3|23
1673504700000|2023-01-12 06:25:00|10285.1|10280.1|10282.7|10277.7|10285.3|10280.3|10282.1|10277.1|29
1673505000000|2023-01-12 06:30:00|10282.9|10277.9|10283.1|10278.1|10283.1|10278.1|10282|10277|6
1673505300000|2023-01-12 06:35:00|10283.3|10278.3|10283.5|10278.5|10284.3|10279.3|10282.1|10277.1|0
1673505600000|2023-01-12 06:40:00|10283.3|10278.3|10283.4|10278.4|10285.1|10280.1|10283.3|10278.3|6
1673505900000|2023-01-12 06:45:00|10283.5|10278.5|10283.3|10278.3|10285.1|10280.1|10283.1|10278.1|3
1673506200000|2023-01-12 06:50:00|10283.5|10278.5|10286.1|10281.1|10286.6|10281.6|10283.5|10278.5|5
1673506500000|2023-01-12 06:55:00|10286|10281|10286.3|10281.3|10287|10282|10284.4|10279.4|14
1673506800000|2023-01-12 07:00:00|10286.6|10281.6|10286.1|10281.1|10289.1|10284.1|10285.6|10280.6|50
1673507100000|2023-01-12 07:05:00|10286.3|10281.3|10287.3|10282.3|10288.3|10283.3|10286.1|10281.1|45
1673507400000|2023-01-12 07:10:00|10287.5|10282.5|10291.1|10286.1|10291.5|10286.5|10286.7|10281.7|24
1673507700000|2023-01-12 07:15:00|10291.3|10286.3|10288.4|10283.4|10291.8|10286.8|10287.1|10282.1|30
1673508000000|2023-01-12 07:20:00|10288.5|10283.5|10287.6|10282.6|10288.7|10283.7|10285.4|10280.4|11
1673508300000|2023-01-12 07:25:00|10287.8|10282.8|10287.9|10282.9|10288.7|10283.7|10286.3|10281.3|15
1673508600000|2023-01-12 07:30:00|10287.8|10282.8|10285.6|10280.6|10288.2|10283.2|10284.8|10279.8|26
1673508900000|2023-01-12 07:35:00|10285.8|10280.8|10283.8|10278.8|10286.4|10281.4|10282.7|10277.7|12
1673509200000|2023-01-12 07:40:00|10283.9|10278.9|10285.6|10280.6|10285.6|10280.6|10282.3|10277.3|11
1673509500000|2023-01-12 07:45:00|10285.8|10280.8|10288.1|10283.1|10288.1|10283.1|10282.5|10277.5|30
1673509800000|2023-01-12 07:50:00|10288.2|10283.2|10283.1|10278.1|10288.2|10283.2|10282.3|10277.3|18
1673510100000|2023-01-12 07:55:00|10282.9|10277.9|10281.8|10276.8|10283.1|10278.1|10279.5|10274.5|44
1673510400000|2023-01-12 08:00:00|10281.7|10276.7|10286.4|10281.4|10288.1|10283.1|10280.2|10275.2|46
1673510700000|2023-01-12 08:05:00|10286.3|10281.3|10288.9|10283.9|10289.3|10284.3|10283.8|10278.8|51
1673511000000|2023-01-12 08:10:00|10288.8|10283.8|10289.1|10284.1|10289.4|10284.4|10286.4|10281.4|21
1673511300000|2023-01-12 08:15:00|10289.3|10284.3|10291.6|10286.6|10292.1|10287.1|10287|10282|59
1673511600000|2023-01-12 08:20:00|10291.7|10286.7|10292.5|10287.5|10293.3|10288.3|10290.3|10285.3|55
1673511900000|2023-01-12 08:25:00|10292.7|10287.7|10294.8|10289.8|10295.6|10290.6|10290.6|10285.6|28
1673512200000|2023-01-12 08:30:00|10294.9|10289.9|10289|10284|10295.4|10290.4|10289|10284|89
1673512500000|2023-01-12 08:35:00|10288.9|10283.9|10288.9|10283.9|10291.7|10286.7|10287|10282|42
1673512800000|2023-01-12 08:40:00|10288.6|10283.6|10291.6|10286.6|10292.6|10287.6|10288.2|10283.2|56
1673513100000|2023-01-12 08:45:00|10291.7|10286.7|10291|10286|10292.9|10287.9|10289.8|10284.8|30
1673513400000|2023-01-12 08:50:00|10290.9|10285.9|10292.5|10287.5|10292.9|10287.9|10290.1|10285.1|23
1673513700000|2023-01-12 08:55:00|10292.4|10287.4|10293.7|10288.7|10296.1|10291.1|10291.8|10286.8|53
1673514000000|2023-01-12 09:00:00|10293.6|10288.6|10294.1|10289.1|10297.5|10292.5|10292.2|10287.2|60
1673514300000|2023-01-12 09:05:00|10293.9|10288.9|10288.9|10283.9|10294.5|10289.5|10288.6|10283.6|41
1673514600000|2023-01-12 09:10:00|10289.1|10284.1|10285.2|10280.2|10292.7|10287.7|10284.7|10279.7|52
1673514900000|2023-01-12 09:15:00|10285.1|10280.1|10280.3|10275.3|10285.1|10280.1|10278.7|10273.7|74
1673515200000|2023-01-12 09:20:00|10280.1|10275.1|10276.4|10271.4|10281.8|10276.8|10276.4|10271.4|85
1673515500000|2023-01-12 09:25:00|10276.6|10271.6|10274.1|10269.1|10277.6|10272.6|10273.2|10268.2|78
1673515800000|2023-01-12 09:30:00|10273.9|10268.9|10273.1|10268.1|10276.9|10271.9|10272.4|10267.4|40
1673516100000|2023-01-12 09:35:00|10272.9|10267.9|10269.4|10264.4|10273.4|10268.4|10265.9|10260.9|131
1673516400000|2023-01-12 09:40:00|10269.6|10264.6|10270.2|10265.2|10270.9|10265.9|10266.5|10261.5|86
1673516700000|2023-01-12 09:45:00|10270.1|10265.1|10268.6|10263.6|10272.1|10267.1|10267.1|10262.1|70
1673517000000|2023-01-12 09:50:00|10268.8|10263.8|10270.4|10265.4|10271.1|10266.1|10266.4|10261.4|39
1673517300000|2023-01-12 09:55:00|10270.2|10265.2|10270.4|10265.4|10270.8|10265.8|10267.9|10262.9|36
1673517600000|2023-01-12 10:00:00|10270.6|10265.6|10274.7|10269.7|10275.4|10270.4|10270.6|10265.6|74
1673517900000|2023-01-12 10:05:00|10274.8|10269.8|10273.2|10268.2|10275.9|10270.9|10273.2|10268.2|55
1673518200000|2023-01-12 10:10:00|10273|10268|10275.9|10270.9|10276.6|10271.6|10270.2|10265.2|37
1673518500000|2023-01-12 10:15:00|10275.7|10270.7|10277.9|10272.9|10279.8|10274.8|10274.3|10269.3|37
1673518800000|2023-01-12 10:20:00|10278.1|10273.1|10279.2|10274.2|10279.6|10274.6|10277.1|10272.1|22
1673519100000|2023-01-12 10:25:00|10279.4|10274.4|10280.5|10275.5|10284.4|10279.4|10279.1|10274.1|58
1673519400000|2023-01-12 10:30:00|10280.2|10275.2|10280.1|10275.1|10281.4|10276.4|10278.1|10273.1|48
1673519700000|2023-01-12 10:35:00|10279.9|10274.9|10282.3|10277.3|10283.2|10278.2|10279.4|10274.4|29
1673520000000|2023-01-12 10:40:00|10282.1|10277.1|10275.7|10270.7|10283.2|10278.2|10275.1|10270.1|30
1673520300000|2023-01-12 10:45:00|10275.6|10270.6|10271.7|10266.7|10275.9|10270.9|10271.4|10266.4|87
1673520600000|2023-01-12 10:50:00|10271.4|10266.4|10269.9|10264.9|10271.9|10266.9|10268.6|10263.6|39
1673520900000|2023-01-12 10:55:00|10269.7|10264.7|10272.9|10267.9|10274|10269|10269.5|10264.5|59
1673521200000|2023-01-12 11:00:00|10272.6|10267.6|10272.8|10267.8|10275.2|10270.2|10271.6|10266.6|37
1673521500000|2023-01-12 11:05:00|10273|10268|10273.6|10268.6|10275|10270|10271.4|10266.4|40
1673521800000|2023-01-12 11:10:00|10273.7|10268.7|10272.4|10267.4|10273.7|10268.7|10271.7|10266.7|31
1673522100000|2023-01-12 11:15:00|10272.6|10267.6|10273.4|10268.4|10276.7|10271.7|10271.9|10266.9|39
1673522400000|2023-01-12 11:20:00|10273.2|10268.2|10275.1|10270.1|10275.4|10270.4|10271.6|10266.6|34
1673522700000|2023-01-12 11:25:00|10275.2|10270.2|10272.3|10267.3|10276.4|10271.4|10270.9|10265.9|82
1673523000000|2023-01-12 11:30:00|10272.2|10267.2|10273|10268|10275.2|10270.2|10271.6|10266.6|21
1673523300000|2023-01-12 11:35:00|10272.8|10267.8|10271.2|10266.2|10274.4|10269.4|10270.6|10265.6|108
1673523600000|2023-01-12 11:40:00|10271.4|10266.4|10273.8|10268.8|10273.8|10268.8|10270.9|10265.9|31
1673523900000|2023-01-12 11:45:00|10273.7|10268.7|10273.6|10268.6|10274.9|10269.9|10272.4|10267.4|48
1673524200000|2023-01-12 11:50:00|10273.8|10268.8|10272.6|10267.6|10275.9|10270.9|10272|10267|155
1673524500000|2023-01-12 11:55:00|10272.8|10267.8|10273.6|10268.6|10273.8|10268.8|10270.8|10265.8|190
1673524800000|2023-01-12 12:00:00|10274.1|10269.1|10272.3|10267.3|10274.1|10269.1|10270.3|10265.3|54
1673525100000|2023-01-12 12:05:00|10272.5|10267.5|10272.3|10267.3|10275.1|10270.1|10272.1|10267.1|66
1673525400000|2023-01-12 12:10:00|10272.1|10267.1|10270.8|10265.8|10272.4|10267.4|10269.9|10264.9|17
1673525700000|2023-01-12 12:15:00|10270.4|10265.4|10269.4|10264.4|10271.4|10266.4|10268.1|10263.1|57
1673526000000|2023-01-12 12:20:00|10269.6|10264.6|10271.2|10266.2|10273|10268|10269.4|10264.4|25
1673526300000|2023-01-12 12:25:00|10271.4|10266.4|10269.6|10264.6|10271.4|10266.4|10268.9|10263.9|35
1673526600000|2023-01-12 12:30:00|10269.4|10264.4|10269.4|10264.4|10270.4|10265.4|10268|10263|37
1673526900000|2023-01-12 12:35:00|10269.6|10264.6|10272.7|10267.7|10273.2|10268.2|10269.4|10264.4|63
1673527200000|2023-01-12 12:40:00|10272.6|10267.6|10275.2|10270.2|10275.7|10270.7|10271.8|10266.8|75
1673527500000|2023-01-12 12:45:00|10275.1|10270.1|10276.2|10271.2|10277.2|10272.2|10274.4|10269.4|69
1673527800000|2023-01-12 12:50:00|10276.4|10271.4|10277|10272|10278.7|10273.7|10272.9|10267.9|66
1673528100000|2023-01-12 12:55:00|10276.8|10271.8|10272.9|10267.9|10276.9|10271.9|10271.6|10266.6|85
1673528400000|2023-01-12 13:00:00|10272.4|10267.4|10267.6|10262.6|10274|10269|10267.1|10262.1|94
1673528700000|2023-01-12 13:05:00|10267.7|10262.7|10266.5|10261.5|10268.9|10263.9|10265.9|10260.9|96
1673529000000|2023-01-12 13:10:00|10266.4|10261.4|10264.9|10259.9|10269.9|10264.9|10264.2|10259.2|97
1673529300000|2023-01-12 13:15:00|10264.7|10259.7|10262.7|10257.7|10266.9|10261.9|10262.2|10257.2|83
1673529600000|2023-01-12 13:20:00|10262.9|10257.9|10264.9|10259.9|10267.9|10262.9|10261.9|10256.9|173
1673529900000|2023-01-12 13:25:00|10264.6|10259.6|10253|10244|10265.1|10260.1|10222.8|10213.8|458
1673530200000|2023-01-12 13:30:00|10261|10256|10225.8|10220.8|10302.2|10294.7|10225.6|10220.6|1719
1673530500000|2023-01-12 13:35:00|10225.6|10220.6|10248.1|10243.1|10255.7|10250.7|10216.7|10211.7|2127
1673530800000|2023-01-12 13:40:00|10247.7|10242.7|10260.2|10255.2|10261.7|10256.7|10237.9|10232.9|963
1673531100000|2023-01-12 13:45:00|10260.6|10255.6|10224.5|10219.5|10260.7|10255.7|10224.5|10219.5|1312
1673531400000|2023-01-12 13:50:00|10224.3|10219.3|10209.7|10204.7|10228.4|10223.4|10208.3|10203.3|830
1673531700000|2023-01-12 13:55:00|10209.8|10204.8|10203.3|10198.3|10210.2|10205.2|10196.1|10191.1|1184
1673532000000|2023-01-12 14:00:00|10203.4|10198.4|10212|10207|10216|10211|10199.3|10194.3|627
1673532300000|2023-01-12 14:05:00|10212.2|10207.2|10222.7|10217.7|10222.7|10217.7|10211.5|10206.5|469
1673532600000|2023-01-12 14:10:00|10222.8|10217.8|10238|10233|10239.2|10234.2|10222|10217|658
1673532900000|2023-01-12 14:15:00|10238.2|10233.2|10245.2|10240.2|10245.2|10240.2|10230|10225|527
1673533200000|2023-01-12 14:20:00|10245|10240|10228.2|10223.2|10247.2|10242.2|10226.8|10221.8|409
1673533500000|2023-01-12 14:25:00|10228|10223|10225|10220|10229|10224|10219.7|10214.7|379
1673533800000|2023-01-12 14:30:00|10225.1|10220.1|10232.8|10227.8|10232.8|10227.8|10215.3|10210.3|431
1673534100000|2023-01-12 14:35:00|10233.1|10228.1|10232.7|10227.7|10243.1|10238.1|10229.6|10224.6|351
1673534400000|2023-01-12 14:40:00|10232.9|10227.9|10256.4|10251.4|10256.9|10251.9|10232.6|10227.6|503
1673534700000|2023-01-12 14:45:00|10256.6|10251.6|10261.2|10256.2|10262|10257|10248|10243|357
1673535000000|2023-01-12 14:50:00|10261.4|10256.4|10281|10276|10286.7|10281.7|10261.2|10256.2|921
1673535300000|2023-01-12 14:55:00|10281.1|10276.1|10271.3|10266.3|10287.2|10282.2|10266.1|10261.1|622
1673535600000|2023-01-12 15:00:00|10271.2|10266.2|10255.9|10250.9|10275.1|10270.1|10254.6|10249.6|510
1673535900000|2023-01-12 15:05:00|10256|10251|10264.2|10259.2|10269.1|10264.1|10255.6|10250.6|439
1673536200000|2023-01-12 15:10:00|10263.8|10258.8|10245|10240|10263.8|10258.8|10237.2|10232.2|627
1673536500000|2023-01-12 15:15:00|10244.9|10239.9|10240.5|10235.5|10245.8|10240.8|10238.2|10233.2|297
1673536800000|2023-01-12 15:20:00|10240.2|10235.2|10247.7|10242.7|10254.2|10249.2|10237.8|10232.8|321
1673537100000|2023-01-12 15:25:00|10247.9|10242.9|10245|10240|10248.7|10243.7|10239.2|10234.2|129
1673537400000|2023-01-12 15:30:00|10245.4|10240.4|10243.1|10238.1|10256.2|10251.2|10242.3|10237.3|208
1673537700000|2023-01-12 15:35:00|10242.9|10237.9|10233.1|10228.1|10244|10239|10231.2|10226.2|659
1673538000000|2023-01-12 15:40:00|10232.8|10227.8|10240.7|10235.7|10244.6|10239.6|10230.8|10225.8|744
1673538300000|2023-01-12 15:45:00|10240.5|10235.5|10238.7|10233.7|10248|10243|10237.7|10232.7|313
1673538600000|2023-01-12 15:50:00|10238.9|10233.9|10236.2|10231.2|10242.1|10237.1|10233.8|10228.8|200
1673538900000|2023-01-12 15:55:00|10236.5|10231.5|10232.3|10227.3|10237.9|10232.9|10228.4|10223.4|293
1673539200000|2023-01-12 16:00:00|10232.1|10227.1|10231.4|10226.4|10236.7|10231.7|10231.2|10226.2|135
1673539500000|2023-01-12 16:05:00|10231.3|10226.3|10231.9|10226.9|10235.1|10230.1|10227.5|10222.5|126
1673539800000|2023-01-12 16:10:00|10231.8|10226.8|10224.9|10219.9|10235.2|10230.2|10224.9|10219.9|148
1673540100000|2023-01-12 16:15:00|10225.1|10220.1|10221.3|10216.3|10226|10221|10220.6|10215.6|177
1673540400000|2023-01-12 16:20:00|10221.5|10216.5|10223.5|10218.5|10224.8|10219.8|10220.4|10215.4|155
1673540700000|2023-01-12 16:25:00|10223.3|10218.3|10225.1|10220.1|10229|10224|10222.6|10217.6|195
1673541000000|2023-01-12 16:30:00|10225.3|10220.3|10229.2|10224.2|10232.3|10227.3|10224.3|10219.3|69
1673541300000|2023-01-12 16:35:00|10229|10224|10230.5|10225.5|10232|10227|10228|10223|58
1673541600000|2023-01-12 16:40:00|10230.7|10225.7|10223.8|10218.8|10232.1|10227.1|10222.6|10217.6|147
1673541900000|2023-01-12 16:45:00|10223.7|10218.7|10225.8|10220.8|10226.3|10221.3|10221.5|10216.5|184
1673542200000|2023-01-12 16:50:00|10226|10221|10223.7|10218.7|10227.7|10222.7|10223.4|10218.4|103
1673542500000|2023-01-12 16:55:00|10223.8|10218.8|10218.5|10213.5|10224.2|10219.2|10215.8|10210.8|142
1673542800000|2023-01-12 17:00:00|10218.3|10213.3|10218.5|10213.5|10218.7|10213.7|10214.5|10209.5|79
1673543100000|2023-01-12 17:05:00|10218.3|10213.3|10214.5|10209.5|10218.3|10213.3|10212.5|10207.5|104
1673543400000|2023-01-12 17:10:00|10214.6|10209.6|10210.1|10205.1|10214.6|10209.6|10208.5|10203.5|146
1673543700000|2023-01-12 17:15:00|10210|10205|10208|10203|10212.8|10207.8|10206.8|10201.8|259
1673544000000|2023-01-12 17:20:00|10207.8|10202.8|10207.6|10202.6|10209.5|10204.5|10205.1|10200.1|150
1673544300000|2023-01-12 17:25:00|10207.5|10202.5|10207.7|10202.7|10208.6|10203.6|10204.8|10199.8|253
1673544600000|2023-01-12 17:30:00|10207.8|10202.8|10198.1|10193.1|10209.7|10204.7|10195.1|10190.1|316
1673544900000|2023-01-12 17:35:00|10198.2|10193.2|10198.3|10193.3|10199.2|10194.2|10194.8|10189.8|192
1673545200000|2023-01-12 17:40:00|10198.7|10193.7|10200.8|10195.8|10201|10196|10195.4|10190.4|109
1673545500000|2023-01-12 17:45:00|10201|10196|10201.6|10196.6|10201.8|10196.8|10198.1|10193.1|107
1673545800000|2023-01-12 17:50:00|10201.4|10196.4|10196.9|10191.9|10201.6|10196.6|10195.3|10190.3|145
1673546100000|2023-01-12 17:55:00|10196.8|10191.8|10190|10185|10196.8|10191.8|10189.8|10184.8|189
1673546400000|2023-01-12 18:00:00|10189.8|10184.8|10178.9|10173.9|10190.2|10185.2|10174.7|10169.7|458
1673546700000|2023-01-12 18:05:00|10178.7|10173.7|10176.4|10171.4|10180.1|10175.1|10173.6|10168.6|353
1673547000000|2023-01-12 18:10:00|10176.6|10171.6|10176.3|10171.3|10179.9|10174.9|10175.4|10170.4|142
1673547300000|2023-01-12 18:15:00|10176.1|10171.1|10180.3|10175.3|10180.4|10175.4|10173.6|10168.6|221
1673547600000|2023-01-12 18:20:00|10180.4|10175.4|10183.8|10178.8|10185.4|10180.4|10178.4|10173.4|111
1673547900000|2023-01-12 18:25:00|10184|10179|10190.4|10185.4|10192.8|10187.8|10183.6|10178.6|186
1673548200000|2023-01-12 18:30:00|10190.3|10185.3|10188.6|10183.6|10192.3|10187.3|10187.1|10182.1|138
1673548500000|2023-01-12 18:35:00|10188.8|10183.8|10187.1|10182.1|10189.4|10184.4|10184.2|10179.2|89
1673548800000|2023-01-12 18:40:00|10186.9|10181.9|10184.2|10179.2|10187.4|10182.4|10183.8|10178.8|49
1673549100000|2023-01-12 18:45:00|10184.1|10179.1|10184.8|10179.8|10185.9|10180.9|10181.4|10176.4|99
1673549400000|2023-01-12 18:50:00|10184.6|10179.6|10181.5|10176.5|10184.9|10179.9|10179.1|10174.1|92
1673549700000|2023-01-12 18:55:00|10181.6|10176.6|10184.8|10179.8|10184.9|10179.9|10181|10176|111
1673550000000|2023-01-12 19:00:00|10184.9|10179.9|10186.4|10181.4|10187.9|10182.9|10183.1|10178.1|89
1673550300000|2023-01-12 19:05:00|10186.1|10181.1|10190.5|10185.5|10191.6|10186.6|10185.1|10180.1|45
1673550600000|2023-01-12 19:10:00|10190.2|10185.2|10189|10184|10192.4|10187.4|10188.2|10183.2|47
1673550900000|2023-01-12 19:15:00|10189.1|10184.1|10193.6|10188.6|10193.9|10188.9|10188.6|10183.6|138
1673551200000|2023-01-12 19:20:00|10193.5|10188.5|10196.5|10191.5|10196.5|10191.5|10190.7|10185.7|75
1673551500000|2023-01-12 19:25:00|10196.3|10191.3|10199.2|10194.2|10199.9|10194.9|10195.9|10190.9|80
1673551800000|2023-01-12 19:30:00|10199.3|10194.3|10197.1|10192.1|10200.1|10195.1|10196.4|10191.4|90
1673552100000|2023-01-12 19:35:00|10196.9|10191.9|10195.9|10190.9|10197.8|10192.8|10194.4|10189.4|50
1673552400000|2023-01-12 19:40:00|10195.7|10190.7|10195.6|10190.6|10197.8|10192.8|10195|10190|39
1673552700000|2023-01-12 19:45:00|10195.4|10190.4|10190.2|10185.2|10195.6|10190.6|10190.2|10185.2|51
1673553000000|2023-01-12 19:50:00|10190.4|10185.4|10195.7|10190.7|10195.9|10190.9|10189.6|10184.6|98
1673553300000|2023-01-12 19:55:00|10195.9|10190.9|10191.3|10186.3|10197.6|10192.6|10190.9|10185.9|291
1673553600000|2023-01-12 20:00:00|10191.2|10186.2|10197.8|10192.8|10197.9|10192.9|10191.2|10186.2|72
1673553900000|2023-01-12 20:05:00|10197.9|10192.9|10199.6|10194.6|10199.8|10194.8|10197.2|10192.2|47
1673554200000|2023-01-12 20:10:00|10199.4|10194.4|10197.8|10192.8|10199.8|10194.8|10196.9|10191.9|78
1673554500000|2023-01-12 20:15:00|10197.6|10192.6|10195.8|10190.8|10198.1|10193.1|10194.4|10189.4|30
1673554800000|2023-01-12 20:20:00|10195.6|10190.6|10195|10190|10196.5|10191.5|10193|10188|76
1673555100000|2023-01-12 20:25:00|10194.9|10189.9|10194|10189|10195.4|10190.4|10191.6|10186.6|130
1673555400000|2023-01-12 20:30:00|10193.6|10188.6|10192.1|10187.1|10193.6|10188.6|10191.6|10186.6|272
1673555700000|2023-01-12 20:35:00|10192.6|10187.6|10192.4|10187.4|10193.6|10188.6|10191.1|10186.1|194
1673556000000|2023-01-12 20:40:00|10192.3|10187.3|10192.1|10187.1|10192.6|10187.6|10190.3|10185.3|275
1673556300000|2023-01-12 20:45:00|10192.4|10187.4|10193.6|10188.6|10194.6|10189.6|10192.1|10187.1|188
1673556600000|2023-01-12 20:50:00|10193.4|10188.4|10191.2|10186.2|10193.4|10188.4|10189.7|10184.7|278
1673556900000|2023-01-12 20:55:00|10191.1|10186.1|10189|10184|10191.1|10186.1|10188.2|10183.2|347
1673557200000|2023-01-12 21:00:00|10188.7|10183.7|10187.2|10182.2|10189.9|10184.9|10186.8|10181.8|82
1673557500000|2023-01-12 21:05:00|10187.1|10182.1|10187.1|10182.1|10188.2|10183.2|10186.8|10181.8|46
1673557800000|2023-01-12 21:10:00|10186.9|10181.9|10188.4|10183.4|10188.5|10183.5|10186.9|10181.9|17
1673558100000|2023-01-12 21:15:00|10188.5|10183.5|10188|10183|10189.2|10184.2|10187.9|10182.9|5
1673558400000|2023-01-12 21:20:00|10188.1|10183.1|10189.4|10184.4|10190|10185|10187|10182|14
1673558700000|2023-01-12 21:25:00|10189.2|10184.2|10188.3|10183.3|10189.5|10184.5|10187.9|10182.9|20
1673559000000|2023-01-12 21:30:00|10188.4|10183.4|10189.5|10184.5|10189.8|10184.8|10187.9|10182.9|21
1673559300000|2023-01-12 21:35:00|10189.4|10184.4|10189.9|10184.9|10190|10185|10189|10184|6
1673559600000|2023-01-12 21:40:00|10190|10185|10191.5|10186.5|10192|10187|10189.9|10184.9|6
1673559900000|2023-01-12 21:45:00|10191.8|10186.8|10190.1|10185.1|10192|10187|10190.1|10185.1|11
1673560200000|2023-01-12 21:50:00|10190|10185|10191.3|10186.3|10191.5|10186.5|10190|10185|25
1673560500000|2023-01-12 21:55:00|10191.5|10186.5|10191.8|10186.8|10192.5|10187.5|10191.1|10186.1|43
1673571600000|2023-01-13 01:00:00|10192.5|10187.5|10192.1|10187.1|10195|10190|10190.5|10185.5|120
1673571900000|2023-01-13 01:05:00|10191.9|10186.9|10189.6|10184.6|10193.3|10188.3|10187.9|10182.9|63
1673572200000|2023-01-13 01:10:00|10189.5|10184.5|10188.6|10183.6|10192.8|10187.8|10188.6|10183.6|46
1673572500000|2023-01-13 01:15:00|10188.8|10183.8|10194.5|10189.5|10194.7|10189.7|10188.8|10183.8|31
1673572800000|2023-01-13 01:20:00|10194.7|10189.7|10189.2|10184.2|10195.9|10190.9|10188.4|10183.4|25
1673573100000|2023-01-13 01:25:00|10189.1|10184.1|10188.5|10183.5|10192.5|10187.5|10188.5|10183.5|33
1673573400000|2023-01-13 01:30:00|10188.7|10183.7|10193.6|10188.6|10193.8|10188.8|10188.7|10183.7|26
1673573700000|2023-01-13 01:35:00|10193.5|10188.5|10192.8|10187.8|10194.8|10189.8|10191.8|10186.8|30
1673574000000|2023-01-13 01:40:00|10192.6|10187.6|10186.5|10181.5|10193.1|10188.1|10185.9|10180.9|41
1673574300000|2023-01-13 01:45:00|10186.6|10181.6|10189.7|10184.7|10189.8|10184.8|10186.3|10181.3|156
1673574600000|2023-01-13 01:50:00|10189.5|10184.5|10184.6|10179.6|10190.9|10185.9|10183.9|10178.9|39
1673574900000|2023-01-13 01:55:00|10184.4|10179.4|10184.8|10179.8|10186.8|10181.8|10183.9|10178.9|65
1673575200000|2023-01-13 02:00:00|10184.9|10179.9|10188.5|10183.5|10188.5|10183.5|10184.8|10179.8|26
1673575500000|2023-01-13 02:05:00|10188.3|10183.3|10193.2|10188.2|10193.4|10188.4|10188.2|10183.2|26
1673575800000|2023-01-13 02:10:00|10193.1|10188.1|10197.2|10192.2|10198.3|10193.3|10192.9|10187.9|60
1673576100000|2023-01-13 02:15:00|10197.4|10192.4|10204.5|10199.5|10207.1|10202.1|10197.2|10192.2|92
1673576400000|2023-01-13 02:20:00|10204.3|10199.3|10203.5|10198.5|10204.7|10199.7|10201.2|10196.2|53
1673576700000|2023-01-13 02:25:00|10203.6|10198.6|10202|10197|10203.6|10198.6|10201|10196|52
1673577000000|2023-01-13 02:30:00|10202.2|10197.2|10196.8|10191.8|10202.9|10197.9|10196.3|10191.3|86
1673577300000|2023-01-13 02:35:00|10196.9|10191.9|10196.7|10191.7|10198.2|10193.2|10196|10191|86
1673577600000|2023-01-13 02:40:00|10196.5|10191.5|10194.9|10189.9|10197.4|10192.4|10194.7|10189.7|17
1673577900000|2023-01-13 02:45:00|10195|10190|10194.3|10189.3|10195.4|10190.4|10193.3|10188.3|176
1673578200000|2023-01-13 02:50:00|10194.2|10189.2|10192.9|10187.9|10196.2|10191.2|10192.9|10187.9|200
1673578500000|2023-01-13 02:55:00|10192.8|10187.8|10195.2|10190.2|10196.7|10191.7|10192.3|10187.3|73
1673578800000|2023-01-13 03:00:00|10195.1|10190.1|10194.4|10189.4|10195.7|10190.7|10192.3|10187.3|22
1673579100000|2023-01-13 03:05:00|10194.2|10189.2|10195.9|10190.9|10196.2|10191.2|10193|10188|17
1673579400000|2023-01-13 03:10:00|10195.7|10190.7|10194.2|10189.2|10195.9|10190.9|10193.7|10188.7|7
1673579700000|2023-01-13 03:15:00|10194.3|10189.3|10197.4|10192.4|10197.6|10192.6|10194.3|10189.3|12
1673580000000|2023-01-13 03:20:00|10197.2|10192.2|10197|10192|10197.7|10192.7|10196|10191|8
1673580300000|2023-01-13 03:25:00|10196.8|10191.8|10195|10190|10197|10192|10194.2|10189.2|10
1673580600000|2023-01-13 03:30:00|10194.8|10189.8|10196.5|10191.5|10196.7|10191.7|10194.2|10189.2|13
1673580900000|2023-01-13 03:35:00|10196.3|10191.3|10195.6|10190.6|10196.7|10191.7|10194.7|10189.7|35
1673581200000|2023-01-13 03:40:00|10195.8|10190.8|10196.6|10191.6|10196.6|10191.6|10195|10190|12
1673581500000|2023-01-13 03:45:00|10196.3|10191.3|10197.1|10192.1|10197.2|10192.2|10195.5|10190.5|8
1673581800000|2023-01-13 03:50:00|10197|10192|10197.1|10192.1|10198.9|10193.9|10196.6|10191.6|9
1673582100000|2023-01-13 03:55:00|10197.3|10192.3|10195.1|10190.1|10197.7|10192.7|10194.7|10189.7|2
1673582400000|2023-01-13 04:00:00|10195.3|10190.3|10198.6|10193.6|10198.9|10193.9|10194.7|10189.7|9
1673582700000|2023-01-13 04:05:00|10198.8|10193.8|10198.6|10193.6|10199.1|10194.1|10198.1|10193.1|5
1673583000000|2023-01-13 04:10:00|10198.5|10193.5|10199.9|10194.9|10200.6|10195.6|10198.1|10193.1|8
1673583300000|2023-01-13 04:15:00|10200.1|10195.1|10199.8|10194.8|10200.1|10195.1|10197.9|10192.9|12
1673583600000|2023-01-13 04:20:00|10199.9|10194.9|10196.6|10191.6|10200.3|10195.3|10196.4|10191.4|8
1673583900000|2023-01-13 04:25:00|10196.7|10191.7|10196.4|10191.4|10197.7|10192.7|10195.6|10190.6|7
1673584200000|2023-01-13 04:30:00|10196.6|10191.6|10196.1|10191.1|10196.9|10191.9|10194.6|10189.6|17
1673584500000|2023-01-13 04:35:00|10196|10191|10196.9|10191.9|10197.4|10192.4|10195.9|10190.9|5
1673584800000|2023-01-13 04:40:00|10196.6|10191.6|10195.9|10190.9|10197.7|10192.7|10195.6|10190.6|7
1673585100000|2023-01-13 04:45:00|10196.1|10191.1|10197.6|10192.6|10198.1|10193.1|10195.9|10190.9|4
1673585400000|2023-01-13 04:50:00|10197.8|10192.8|10200|10195|10202.1|10197.1|10197.5|10192.5|11
1673585700000|2023-01-13 04:55:00|10199.9|10194.9|10200.1|10195.1|10200.6|10195.6|10199.3|10194.3|45
1673586000000|2023-01-13 05:00:00|10200.2|10195.2|10198.6|10193.6|10200.6|10195.6|10198.1|10193.1|30
1673586300000|2023-01-13 05:05:00|10198.8|10193.8|10199|10194|10200.4|10195.4|10197.9|10192.9|4
1673586600000|2023-01-13 05:10:00|10199.1|10194.1|10199.4|10194.4|10199.5|10194.5|10198.4|10193.4|3
1673586900000|2023-01-13 05:15:00|10199.5|10194.5|10198|10193|10199.6|10194.6|10197.1|10192.1|26
1673587200000|2023-01-13 05:20:00|10198.3|10193.3|10202.1|10197.1|10202.4|10197.4|10197.9|10192.9|15
1673587500000|2023-01-13 05:25:00|10201.9|10196.9|10204.8|10199.8|10205|10200|10201.1|10196.1|25
1673587800000|2023-01-13 05:30:00|10204.9|10199.9|10205.4|10200.4|10206.5|10201.5|10204.7|10199.7|25
1673588100000|2023-01-13 05:35:00|10205.3|10200.3|10208.1|10203.1|10208.4|10203.4|10205.2|10200.2|22
1673588400000|2023-01-13 05:40:00|10207.9|10202.9|10203.9|10198.9|10208.1|10203.1|10203.6|10198.6|76
1673588700000|2023-01-13 05:45:00|10204|10199|10203.8|10198.8|10206.9|10201.9|10203.1|10198.1|44
1673589000000|2023-01-13 05:50:00|10203.9|10198.9|10204.1|10199.1|10205.5|10200.5|10203.1|10198.1|20
1673589300000|2023-01-13 05:55:00|10203.9|10198.9|10202.9|10197.9|10205|10200|10202.4|10197.4|30
1673589600000|2023-01-13 06:00:00|10202.8|10197.8|10201.3|10196.3|10203|10198|10199.9|10194.9|20
1673589900000|2023-01-13 06:05:00|10201.1|10196.1|10200.6|10195.6|10203.3|10198.3|10200.4|10195.4|10
1673590200000|2023-01-13 06:10:00|10200.3|10195.3|10202.4|10197.4|10203|10198|10199.7|10194.7|21
1673590500000|2023-01-13 06:15:00|10202.6|10197.6|10201.7|10196.7|10204.1|10199.1|10201.3|10196.3|66
1673590800000|2023-01-13 06:20:00|10201.8|10196.8|10196.1|10191.1|10202.7|10197.7|10195.8|10190.8|80
1673591100000|2023-01-13 06:25:00|10196.3|10191.3|10198.4|10193.4|10198.5|10193.5|10195.2|10190.2|24
1673591400000|2023-01-13 06:30:00|10198.6|10193.6|10194|10189|10199.3|10194.3|10193.1|10188.1|46
1673591700000|2023-01-13 06:35:00|10193.9|10188.9|10190|10185|10194.5|10189.5|10189.6|10184.6|44
1673592000000|2023-01-13 06:40:00|10189.8|10184.8|10188.7|10183.7|10190.7|10185.7|10187.1|10182.1|58
1673592300000|2023-01-13 06:45:00|10188.9|10183.9|10188.7|10183.7|10189.4|10184.4|10185.5|10180.5|27
1673592600000|2023-01-13 06:50:00|10188.9|10183.9|10186.8|10181.8|10189.7|10184.7|10186|10181|23
1673592900000|2023-01-13 06:55:00|10186.6|10181.6|10187.1|10182.1|10189.3|10184.3|10182.5|10177.5|75
1673593200000|2023-01-13 07:00:00|10186.9|10181.9|10192.9|10187.9|10193.2|10188.2|10184.5|10179.5|86
1673593500000|2023-01-13 07:05:00|10192.7|10187.7|10189.7|10184.7|10194.1|10189.1|10187.7|10182.7|65
1673593800000|2023-01-13 07:10:00|10189.9|10184.9|10190.6|10185.6|10192.1|10187.1|10187.9|10182.9|83
1673594100000|2023-01-13 07:15:00|10190.7|10185.7|10191.1|10186.1|10192|10187|10187.9|10182.9|26
1673594400000|2023-01-13 07:20:00|10191.3|10186.3|10194.5|10189.5|10197.9|10192.9|10191|10186|74
1673594700000|2023-01-13 07:25:00|10194.3|10189.3|10196.1|10191.1|10197.1|10192.1|10193.5|10188.5|27
1673595000000|2023-01-13 07:30:00|10195.9|10190.9|10188.4|10183.4|10197.1|10192.1|10188.2|10183.2|82
1673595300000|2023-01-13 07:35:00|10188.6|10183.6|10191.6|10186.6|10192.4|10187.4|10187.4|10182.4|44
1673595600000|2023-01-13 07:40:00|10191.4|10186.4|10188.2|10183.2|10192.7|10187.7|10188.2|10183.2|32
1673595900000|2023-01-13 07:45:00|10188.1|10183.1|10189|10184|10189.5|10184.5|10184.3|10179.3|90
1673596200000|2023-01-13 07:50:00|10188.9|10183.9|10184.6|10179.6|10189.2|10184.2|10182.4|10177.4|92
1673596500000|2023-01-13 07:55:00|10184.8|10179.8|10180.9|10175.9|10185.5|10180.5|10180.8|10175.8|101
1673596800000|2023-01-13 08:00:00|10180.8|10175.8|10187.5|10182.5|10192.1|10187.1|10178.4|10173.4|239
1673597100000|2023-01-13 08:05:00|10187.6|10182.6|10181.4|10176.4|10188.4|10183.4|10179.4|10174.4|99
1673597400000|2023-01-13 08:10:00|10181.6|10176.6|10175.1|10170.1|10182.4|10177.4|10170.3|10165.3|222
1673597700000|2023-01-13 08:15:00|10175.5|10170.5|10180.5|10175.5|10180.5|10175.5|10174|10169|81
1673598000000|2023-01-13 08:20:00|10180.4|10175.4|10175.8|10170.8|10181.5|10176.5|10175.1|10170.1|85
1673598300000|2023-01-13 08:25:00|10176|10171|10177|10172|10179.4|10174.4|10175.5|10170.5|42
1673598600000|2023-01-13 08:30:00|10177.1|10172.1|10171|10166|10180|10175|10170.8|10165.8|136
1673598900000|2023-01-13 08:35:00|10170.8|10165.8|10167.8|10162.8|10173.6|10168.6|10166|10161|104
1673599200000|2023-01-13 08:40:00|10168|10163|10169.3|10164.3|10170.9|10165.9|10167.2|10162.2|85
1673599500000|2023-01-13 08:45:00|10169.5|10164.5|10168.5|10163.5|10170.9|10165.9|10163.8|10158.8|97
1673599800000|2023-01-13 08:50:00|10168.7|10163.7|10167.8|10162.8|10170.3|10165.3|10165.5|10160.5|87
1673600100000|2023-01-13 08:55:00|10167.6|10162.6|10173.2|10168.2|10175|10170|10166.5|10161.5|114
1673600400000|2023-01-13 09:00:00|10173.5|10168.5|10172.7|10167.7|10174.2|10169.2|10169.1|10164.1|95
1673600700000|2023-01-13 09:05:00|10172.5|10167.5|10172.6|10167.6|10175.4|10170.4|10170.5|10165.5|95
1673601000000|2023-01-13 09:10:00|10172.7|10167.7|10168|10163|10173|10168|10167.6|10162.6|77
1673601300000|2023-01-13 09:15:00|10168.2|10163.2|10177.5|10172.5|10178.9|10173.9|10167|10162|106
1673601600000|2023-01-13 09:20:00|10177.7|10172.7|10183.1|10178.1|10183.8|10178.8|10177|10172|186
1673601900000|2023-01-13 09:25:00|10183.4|10178.4|10187.9|10182.9|10189.4|10184.4|10181.7|10176.7|98
1673602200000|2023-01-13 09:30:00|10187.8|10182.8|10187.9|10182.9|10189.9|10184.9|10185.2|10180.2|72
1673602500000|2023-01-13 09:35:00|10188.1|10183.1|10190.7|10185.7|10190.9|10185.9|10186.9|10181.9|74
1673602800000|2023-01-13 09:40:00|10190.5|10185.5|10189.3|10184.3|10192.1|10187.1|10187.1|10182.1|50
1673603100000|2023-01-13 09:45:00|10189.2|10184.2|10184.6|10179.6|10189.8|10184.8|10184.4|10179.4|29
1673603400000|2023-01-13 09:50:00|10184.5|10179.5|10186.4|10181.4|10186.7|10181.7|10184.1|10179.1|15
1673603700000|2023-01-13 09:55:00|10186.3|10181.3|10184.3|10179.3|10186.4|10181.4|10182.3|10177.3|31
1673604000000|2023-01-13 10:00:00|10184.6|10179.6|10180.3|10175.3|10184.9|10179.9|10178.3|10173.3|48
1673604300000|2023-01-13 10:05:00|10180.4|10175.4|10177.4|10172.4|10181.7|10176.7|10177|10172|23
1673604600000|2023-01-13 10:10:00|10177.5|10172.5|10176|10171|10178.9|10173.9|10175.1|10170.1|35
1673604900000|2023-01-13 10:15:00|10175.9|10170.9|10178.8|10173.8|10179.3|10174.3|10175.9|10170.9|10
1673605200000|2023-01-13 10:20:00|10178.9|10173.9|10175|10170|10179.3|10174.3|10173.9|10168.9|43
1673605500000|2023-01-13 10:25:00|10175.2|10170.2|10180.4|10175.4|10180.5|10175.5|10174.3|10169.3|23
1673605800000|2023-01-13 10:30:00|10180.1|10175.1|10181.9|10176.9|10182.8|10177.8|10178.1|10173.1|39
1673606100000|2023-01-13 10:35:00|10182|10177|10183.6|10178.6|10184|10179|10180.1|10175.1|69
1673606400000|2023-01-13 10:40:00|10183.5|10178.5|10182.8|10177.8|10184.5|10179.5|10181.3|10176.3|14
1673606700000|2023-01-13 10:45:00|10182.9|10177.9|10184.2|10179.2|10185.2|10180.2|10180.9|10175.9|30
1673607000000|2023-01-13 10:50:00|10184|10179|10182.8|10177.8|10186.3|10181.3|10182.8|10177.8|20
1673607300000|2023-01-13 10:55:00|10183|10178|10179.5|10174.5|10183.3|10178.3|10178.3|10173.3|26
1673607600000|2023-01-13 11:00:00|10179.8|10174.8|10186.3|10181.3|10186.3|10181.3|10178.9|10173.9|50
1673607900000|2023-01-13 11:05:00|10186.5|10181.5|10191.9|10186.9|10191.9|10186.9|10185.4|10180.4|129
1673608200000|2023-01-13 11:10:00|10191.7|10186.7|10190.5|10185.5|10192|10187|10189.1|10184.1|42
1673608500000|2023-01-13 11:15:00|10190.7|10185.7|10191.2|10186.2|10192.3|10187.3|10188.5|10183.5|27
1673608800000|2023-01-13 11:20:00|10191.1|10186.1|10198|10193|10198.8|10193.8|10190.2|10185.2|100
1673609100000|2023-01-13 11:25:00|10197.6|10192.6|10204.1|10199.1|10205.7|10200.7|10197.1|10192.1|93
1673609400000|2023-01-13 11:30:00|10204.4|10199.4|10209.6|10204.6|10210.5|10205.5|10204.4|10199.4|145
1673609700000|2023-01-13 11:35:00|10209.9|10204.9|10210|10205|10210.5|10205.5|10207.3|10202.3|121
1673610000000|2023-01-13 11:40:00|10210.2|10205.2|10207.7|10202.7|10210.7|10205.7|10206.2|10201.2|78
1673610300000|2023-01-13 11:45:00|10207.9|10202.9|10211.2|10206.2|10211.4|10206.4|10207.1|10202.1|75
1673610600000|2023-01-13 11:50:00|10211.3|10206.3|10211.9|10206.9|10213.5|10208.5|10210.7|10205.7|80
1673610900000|2023-01-13 11:55:00|10211.8|10206.8|10211.8|10206.8|10213.5|10208.5|10209.7|10204.7|70
1673611200000|2023-01-13 12:00:00|10211.9|10206.9|10208.9|10203.9|10212.4|10207.4|10208.9|10203.9|74
1673611500000|2023-01-13 12:05:00|10209.1|10204.1|10210.1|10205.1|10211|10206|10206|10201|101
1673611800000|2023-01-13 12:10:00|10209.9|10204.9|10212|10207|10214.1|10209.1|10209.9|10204.9|40
1673612100000|2023-01-13 12:15:00|10212.2|10207.2|10209.5|10204.5|10213.2|10208.2|10208|10203|53
1673612400000|2023-01-13 12:20:00|10209.6|10204.6|10212.1|10207.1|10212.2|10207.2|10208|10203|47
1673612700000|2023-01-13 12:25:00|10212|10207|10212.2|10207.2|10213.8|10208.8|10210.2|10205.2|81
1673613000000|2023-01-13 12:30:00|10212|10207|10215|10210|10218.2|10213.2|10212|10207|118
1673613300000|2023-01-13 12:35:00|10214.8|10209.8|10214|10209|10218.5|10213.5|10214|10209|77
1673613600000|2023-01-13 12:40:00|10213.8|10208.8|10213.5|10208.5|10216.9|10211.9|10212.5|10207.5|87
1673613900000|2023-01-13 12:45:00|10213.4|10208.4|10213.2|10208.2|10215.6|10210.6|10210|10205|56
1673614200000|2023-01-13 12:50:00|10213|10208|10213.5|10208.5|10215.6|10210.6|10212.5|10207.5|47
1673614500000|2023-01-13 12:55:00|10213.6|10208.6|10210.8|10205.8|10213.8|10208.8|10210.8|10205.8|89
1673614800000|2023-01-13 13:00:00|10210.9|10205.9|10212.4|10207.4|10213.4|10208.4|10208.2|10203.2|143
1673615100000|2023-01-13 13:05:00|10212.6|10207.6|10214.7|10209.7|10215|10210|10209.5|10204.5|79
1673615400000|2023-01-13 13:10:00|10214.9|10209.9|10210|10205|10215|10210|10208|10203|72
1673615700000|2023-01-13 13:15:00|10209.9|10204.9|10209.9|10204.9|10211.3|10206.3|10206|10201|140
1673616000000|2023-01-13 13:20:00|10209.7|10204.7|10204.7|10199.7|10211.9|10206.9|10203.1|10198.1|132
1673616300000|2023-01-13 13:25:00|10204.6|10199.6|10203.9|10198.9|10208.4|10203.4|10202.5|10197.5|81
1673616600000|2023-01-13 13:30:00|10204.1|10199.1|10210.6|10205.6|10214|10209|10203.9|10198.9|173
1673616900000|2023-01-13 13:35:00|10210.8|10205.8|10208.5|10203.5|10213.8|10208.8|10207.4|10202.4|112
1673617200000|2023-01-13 13:40:00|10208.4|10203.4|10213.7|10208.7|10215.3|10210.3|10206.2|10201.2|121
1673617500000|2023-01-13 13:45:00|10213.9|10208.9|10220|10215|10224|10219|10212|10207|376
1673617800000|2023-01-13 13:50:00|10219.9|10214.9|10220.9|10215.9|10222.7|10217.7|10214|10209|284
1673618100000|2023-01-13 13:55:00|10220.8|10215.8|10221|10216|10222.9|10217.9|10218|10213|80
1673618400000|2023-01-13 14:00:00|10220.8|10215.8|10231|10226|10231.4|10226.4|10220.5|10215.5|214
1673618700000|2023-01-13 14:05:00|10230.7|10225.7|10217|10212|10230.7|10225.7|10216.5|10211.5|166
1673619000000|2023-01-13 14:10:00|10217.2|10212.2|10214|10209|10218.5|10213.5|10211|10206|359
1673619300000|2023-01-13 14:15:00|10214.4|10209.4|10217.8|10212.8|10219.9|10214.9|10213.2|10208.2|81
1673619600000|2023-01-13 14:20:00|10218|10213|10218.3|10213.3|10222.5|10217.5|10214.7|10209.7|58
1673619900000|2023-01-13 14:25:00|10218.5|10213.5|10214.3|10209.3|10220|10215|10213.2|10208.2|67
1673620200000|2023-01-13 14:30:00|10214.2|10209.2|10211.8|10206.8|10214.5|10209.5|10210.7|10205.7|133
1673620500000|2023-01-13 14:35:00|10211.7|10206.7|10211.2|10206.2|10216.5|10211.5|10208.5|10203.5|182
1673620800000|2023-01-13 14:40:00|10211.3|10206.3|10211.7|10206.7|10217.4|10212.4|10209.3|10204.3|190
1673621100000|2023-01-13 14:45:00|10211.8|10206.8|10200.4|10195.4|10215|10210|10200.4|10195.4|272
1673621400000|2023-01-13 14:50:00|10200.8|10195.8|10197|10192|10204|10199|10195.9|10190.9|328
1673621700000|2023-01-13 14:55:00|10196.9|10191.9|10195.2|10190.2|10200.9|10195.9|10195.2|10190.2|116
1673622000000|2023-01-13 15:00:00|10195.3|10190.3|10193.4|10188.4|10202.1|10197.1|10188.4|10183.4|399
1673622300000|2023-01-13 15:05:00|10193.1|10188.1|10195|10190|10197.4|10192.4|10186.7|10181.7|202
1673622600000|2023-01-13 15:10:00|10195.2|10190.2|10191.4|10186.4|10197.7|10192.7|10185.7|10180.7|143
1673622900000|2023-01-13 15:15:00|10191.2|10186.2|10190.3|10185.3|10194.5|10189.5|10186.1|10181.1|204
1673623200000|2023-01-13 15:20:00|10190.1|10185.1|10189.5|10184.5|10192.9|10187.9|10186.8|10181.8|177
1673623500000|2023-01-13 15:25:00|10189.3|10184.3|10190|10185|10192|10187|10186.3|10181.3|195
1673623800000|2023-01-13 15:30:00|10189.6|10184.6|10194.3|10189.3|10197.2|10192.2|10186.1|10181.1|178
1673624100000|2023-01-13 15:35:00|10194.4|10189.4|10188.6|10183.6|10194.5|10189.5|10187.6|10182.6|78
1673624400000|2023-01-13 15:40:00|10188.5|10183.5|10189|10184|10193.2|10188.2|10185.1|10180.1|137
1673624700000|2023-01-13 15:45:00|10188.8|10183.8|10180.5|10175.5|10190|10185|10177.5|10172.5|205
1673625000000|2023-01-13 15:50:00|10180.3|10175.3|10181.8|10176.8|10189.7|10184.7|10179.9|10174.9|322
1673625300000|2023-01-13 15:55:00|10181.9|10176.9|10183.3|10178.3|10188|10183|10180.8|10175.8|133
1673625600000|2023-01-13 16:00:00|10183.5|10178.5|10184.3|10179.3|10187.7|10182.7|10181|10176|191
1673625900000|2023-01-13 16:05:00|10184.4|10179.4|10193.9|10188.9|10195.8|10190.8|10184.4|10179.4|207
1673626200000|2023-01-13 16:10:00|10193.7|10188.7|10197.6|10192.6|10199.8|10194.8|10192|10187|95
1673626500000|2023-01-13 16:15:00|10197.7|10192.7|10199|10194|10202.4|10197.4|10197.6|10192.6|99
1673626800000|2023-01-13 16:20:00|10198.8|10193.8|10193.1|10188.1|10200.7|10195.7|10193.1|10188.1|100
1673627100000|2023-01-13 16:25:00|10193.3|10188.3|10193|10188|10195.6|10190.6|10188.1|10183.1|61
1673627400000|2023-01-13 16:30:00|10192.8|10187.8|10198.6|10193.6|10199.1|10194.1|10192.1|10187.1|41
1673627700000|2023-01-13 16:35:00|10198.9|10193.9|10204.2|10199.2|10205.4|10200.4|10198.3|10193.3|73
1673628000000|2023-01-13 16:40:00|10204|10199|10206|10201|10208|10203|10202.8|10197.8|82
1673628300000|2023-01-13 16:45:00|10205.9|10200.9|10206.3|10201.3|10211.1|10206.1|10205.6|10200.6|114
1673628600000|2023-01-13 16:50:00|10206.5|10201.5|10203.5|10198.5|10206.9|10201.9|10202.1|10197.1|65
1673628900000|2023-01-13 16:55:00|10203.6|10198.6|10202.6|10197.6|10205.5|10200.5|10200.6|10195.6|59
1673629200000|2023-01-13 17:00:00|10202.8|10197.8|10204.5|10199.5|10205.4|10200.4|10201|10196|58
1673629500000|2023-01-13 17:05:00|10204.3|10199.3|10200.7|10195.7|10204.5|10199.5|10200.1|10195.1|30
1673629800000|2023-01-13 17:10:00|10200.6|10195.6|10195.3|10190.3|10201.5|10196.5|10194.6|10189.6|36
1673630100000|2023-01-13 17:15:00|10195.4|10190.4|10193.1|10188.1|10196.1|10191.1|10191.8|10186.8|56
1673630400000|2023-01-13 17:20:00|10193.6|10188.6|10191.1|10186.1|10194.4|10189.4|10190.8|10185.8|37
1673630700000|2023-01-13 17:25:00|10190.9|10185.9|10189.6|10184.6|10192|10187|10188.6|10183.6|67
1673631000000|2023-01-13 17:30:00|10189.8|10184.8|10190.3|10185.3|10191|10186|10188.9|10183.9|32
1673631300000|2023-01-13 17:35:00|10190.4|10185.4|10192.6|10187.6|10192.6|10187.6|10189.3|10184.3|69
1673631600000|2023-01-13 17:40:00|10192.4|10187.4|10190.5|10185.5|10193.1|10188.1|10189.6|10184.6|29
1673631900000|2023-01-13 17:45:00|10190.3|10185.3|10190.2|10185.2|10191.3|10186.3|10187.7|10182.7|54
1673632200000|2023-01-13 17:50:00|10190.1|10185.1|10187.8|10182.8|10191.5|10186.5|10187.1|10182.1|57
1673632500000|2023-01-13 17:55:00|10187.6|10182.6|10187.5|10182.5|10188.5|10183.5|10185.3|10180.3|86
1673632800000|2023-01-13 18:00:00|10187.4|10182.4|10188.1|10183.1|10190.3|10185.3|10185.4|10180.4|82
1673633100000|2023-01-13 18:05:00|10188.3|10183.3|10188.9|10183.9|10190.6|10185.6|10187.2|10182.2|34
1673633400000|2023-01-13 18:10:00|10189|10184|10188.8|10183.8|10189.4|10184.4|10188.3|10183.3|16
1673633700000|2023-01-13 18:15:00|10188.6|10183.6|10190.4|10185.4|10190.4|10185.4|10188.1|10183.1|28
1673634000000|2023-01-13 18:20:00|10190.9|10185.9|10193.4|10188.4|10194.4|10189.4|10190.6|10185.6|58
1673634300000|2023-01-13 18:25:00|10193.6|10188.6|10194.9|10189.9|10195.7|10190.7|10193.4|10188.4|68
1673634600000|2023-01-13 18:30:00|10194.5|10189.5|10193.9|10188.9|10194.7|10189.7|10192.6|10187.6|64
1673634900000|2023-01-13 18:35:00|10194.1|10189.1|10192.1|10187.1|10195.1|10190.1|10192.1|10187.1|20
1673635200000|2023-01-13 18:40:00|10191.7|10186.7|10186.7|10181.7|10191.9|10186.9|10185.2|10180.2|79
1673635500000|2023-01-13 18:45:00|10186.6|10181.6|10185.9|10180.9|10187.9|10182.9|10185.2|10180.2|36
1673635800000|2023-01-13 18:50:00|10185.7|10180.7|10184.7|10179.7|10186.1|10181.1|10182.6|10177.6|89
1673636100000|2023-01-13 18:55:00|10184.9|10179.9|10185.1|10180.1|10185.7|10180.7|10183.7|10178.7|56
1673636400000|2023-01-13 19:00:00|10184.7|10179.7|10185.1|10180.1|10186.1|10181.1|10183.9|10178.9|34
1673636700000|2023-01-13 19:05:00|10184.9|10179.9|10186.6|10181.6|10186.6|10181.6|10184.7|10179.7|15
1673637000000|2023-01-13 19:10:00|10186.2|10181.2|10182.1|10177.1|10186.2|10181.2|10182.1|10177.1|38
1673637300000|2023-01-13 19:15:00|10181.9|10176.9|10185.3|10180.3|10185.4|10180.4|10181.6|10176.6|94
1673637600000|2023-01-13 19:20:00|10185.4|10180.4|10183.9|10178.9|10188.1|10183.1|10183.6|10178.6|34
1673637900000|2023-01-13 19:25:00|10183.7|10178.7|10182.7|10177.7|10184|10179|10181.1|10176.1|45
1673638200000|2023-01-13 19:30:00|10182.8|10177.8|10182.9|10177.9|10183.2|10178.2|10180.4|10175.4|31
1673638500000|2023-01-13 19:35:00|10182.7|10177.7|10183.1|10178.1|10184.6|10179.6|10182.2|10177.2|29
1673638800000|2023-01-13 19:40:00|10182.9|10177.9|10186.7|10181.7|10186.7|10181.7|10182.9|10177.9|27
1673639100000|2023-01-13 19:45:00|10186.6|10181.6|10185.4|10180.4|10187.6|10182.6|10185.4|10180.4|22
1673639400000|2023-01-13 19:50:00|10185.2|10180.2|10185.7|10180.7|10187.1|10182.1|10185.1|10180.1|52
1673639700000|2023-01-13 19:55:00|10186|10181|10186|10181|10188.1|10183.1|10185|10180|262
1673640000000|2023-01-13 20:00:00|10185.9|10180.9|10185|10180|10187.5|10182.5|10185|10180|44
1673640300000|2023-01-13 20:05:00|10184.9|10179.9|10184.4|10179.4|10186.5|10181.5|10184|10179|19
1673640600000|2023-01-13 20:10:00|10184.2|10179.2|10184.9|10179.9|10185.3|10180.3|10183.5|10178.5|13
1673640900000|2023-01-13 20:15:00|10184.7|10179.7|10185.3|10180.3|10185.3|10180.3|10184.4|10179.4|6
1673641200000|2023-01-13 20:20:00|10185.4|10180.4|10185.2|10180.2|10186.9|10181.9|10185|10180|21
1673641500000|2023-01-13 20:25:00|10185|10180|10184.5|10179.5|10186|10181|10184|10179|13
1673641800000|2023-01-13 20:30:00|10184.4|10179.4|10184|10179|10184.4|10179.4|10183.3|10178.3|44
1673642100000|2023-01-13 20:35:00|10184.2|10179.2|10182.7|10177.7|10184.2|10179.2|10182.2|10177.2|110
1673642400000|2023-01-13 20:40:00|10182.8|10177.8|10182|10177|10183.9|10178.9|10181.8|10176.8|39
1673642700000|2023-01-13 20:45:00|10182.2|10177.2|10182.5|10177.5|10183.4|10178.4|10181.5|10176.5|24
1673643000000|2023-01-13 20:50:00|10182.7|10177.7|10180.5|10175.5|10183.4|10178.4|10180.5|10175.5|19
1673643300000|2023-01-13 20:55:00|10180.2|10175.2|10182.7|10177.7|10183|10178|10179.6|10174.6|57
1673643600000|2023-01-13 21:00:00|10182.5|10177.5|10184|10179|10184.2|10179.2|10181.9|10176.9|67
1673643900000|2023-01-13 21:05:00|10183.9|10178.9|10184|10179|10184.4|10179.4|10183.4|10178.4|10
1673644200000|2023-01-13 21:10:00|10184.2|10179.2|10183.2|10178.2|10184.5|10179.5|10183.2|10178.2|11
1673644500000|2023-01-13 21:15:00|10183|10178|10182.8|10177.8|10183.8|10178.8|10182.5|10177.5|9
1673644800000|2023-01-13 21:20:00|10182.4|10177.4|10182.3|10177.3|10183.3|10178.3|10181.8|10176.8|9
1673645100000|2023-01-13 21:25:00|10182.1|10177.1|10181|10176|10182.3|10177.3|10180.3|10175.3|17
1673645400000|2023-01-13 21:30:00|10180.9|10175.9|10183.1|10178.1|10183.1|10178.1|10180.8|10175.8|9
1673645700000|2023-01-13 21:35:00|10183.3|10178.3|10184.6|10179.6|10185|10180|10183.3|10178.3|6
1673646000000|2023-01-13 21:40:00|10184.4|10179.4|10183.7|10178.7|10184.4|10179.4|10182.7|10177.7|4
1673646300000|2023-01-13 21:45:00|10183.8|10178.8|10183.6|10178.6|10184|10179|10183|10178|7
1673646600000|2023-01-13 21:50:00|10183.4|10178.4|10182.4|10177.4|10183.8|10178.8|10182.2|10177.2|23
1673646900000|2023-01-13 21:55:00|10182.5|10177.5|10188.8|10179.8|10188.8|10179.8|10181.1|10175.6|5
1673830800000|2023-01-16 01:00:00|10175.1|10170.1|10173.8|10168.8|10176.2|10171.2|10171.7|10166.7|67
1673831100000|2023-01-16 01:05:00|10173.7|10168.7|10171.9|10166.9|10174.8|10169.8|10171.9|10166.9|12
1673831400000|2023-01-16 01:10:00|10172.1|10167.1|10172.6|10167.6|10175.1|10170.1|10171.2|10166.2|30
1673831700000|2023-01-16 01:15:00|10172.4|10167.4|10167.8|10162.8|10172.8|10167.8|10166.6|10161.6|41
1673832000000|2023-01-16 01:20:00|10167.9|10162.9|10165.1|10160.1|10170.2|10165.2|10165|10160|15
1673832300000|2023-01-16 01:25:00|10164.9|10159.9|10169.2|10164.2|10170.4|10165.4|10164.9|10159.9|36
1673832600000|2023-01-16 01:30:00|10169.1|10164.1|10167|10162|10169.1|10164.1|10165.9|10160.9|29
1673832900000|2023-01-16 01:35:00|10167.1|10162.1|10168.4|10163.4|10169.3|10164.3|10165.6|10160.6|34
1673833200000|2023-01-16 01:40:00|10168.2|10163.2|10163.7|10158.7|10168.2|10163.2|10160.6|10155.6|108
1673833500000|2023-01-16 01:45:00|10163.6|10158.6|10159.8|10154.8|10165.1|10160.1|10159.6|10154.6|41
1673833800000|2023-01-16 01:50:00|10159.9|10154.9|10159.6|10154.6|10161|10156|10158.3|10153.3|68
1673834100000|2023-01-16 01:55:00|10159.4|10154.4|10151.9|10146.9|10159.8|10154.8|10149.2|10144.2|260
1673834400000|2023-01-16 02:00:00|10152.1|10147.1|10151.8|10146.8|10152.6|10147.6|10149.9|10144.9|266
1673834700000|2023-01-16 02:05:00|10151.6|10146.6|10151|10146|10153.4|10148.4|10150.4|10145.4|56
1673835000000|2023-01-16 02:10:00|10150.9|10145.9|10149.6|10144.6|10153.7|10148.7|10149.4|10144.4|48
1673835300000|2023-01-16 02:15:00|10149.7|10144.7|10146.6|10141.6|10150.7|10145.7|10146|10141|71
1673835600000|2023-01-16 02:20:00|10146.5|10141.5|10145.2|10140.2|10147.5|10142.5|10144.8|10139.8|31
1673835900000|2023-01-16 02:25:00|10145|10140|10143|10138|10146|10141|10141.9|10136.9|34
1673836200000|2023-01-16 02:30:00|10143.1|10138.1|10143.5|10138.5|10143.6|10138.6|10141.5|10136.5|41
1673836500000|2023-01-16 02:35:00|10143.7|10138.7|10146.5|10141.5|10147|10142|10142.7|10137.7|34
1673836800000|2023-01-16 02:40:00|10146.6|10141.6|10146|10141|10146.6|10141.6|10144.2|10139.2|19
1673837100000|2023-01-16 02:45:00|10146.1|10141.1|10143.5|10138.5|10146.2|10141.2|10143.5|10138.5|35
1673837400000|2023-01-16 02:50:00|10143.2|10138.2|10145.9|10140.9|10146.7|10141.7|10142|10137|76
1673837700000|2023-01-16 02:55:00|10145.7|10140.7|10147.3|10142.3|10147.5|10142.5|10145.7|10140.7|46
1673838000000|2023-01-16 03:00:00|10147.1|10142.1|10149.9|10144.9|10150|10145|10146.8|10141.8|63
1673838300000|2023-01-16 03:05:00|10150|10145|10150.9|10145.9|10151.1|10146.1|10149.2|10144.2|20
1673838600000|2023-01-16 03:10:00|10151|10146|10153.5|10148.5|10153.8|10148.8|10150.7|10145.7|39
1673838900000|2023-01-16 03:15:00|10153.2|10148.2|10149.6|10144.6|10153.2|10148.2|10149|10144|19
1673839200000|2023-01-16 03:20:00|10149.8|10144.8|10150.7|10145.7|10151|10146|10149.7|10144.7|14
1673839500000|2023-01-16 03:25:00|10151|10146|10152.4|10147.4|10152.8|10147.8|10150.1|10145.1|98
1673839800000|2023-01-16 03:30:00|10152.5|10147.5|10151.6|10146.6|10152.5|10147.5|10150.4|10145.4|11
1673840100000|2023-01-16 03:35:00|10151.4|10146.4|10153.7|10148.7|10154.4|10149.4|10150.4|10145.4|106
1673840400000|2023-01-16 03:40:00|10153.9|10148.9|10152.4|10147.4|10154.4|10149.4|10152.4|10147.4|84
1673840700000|2023-01-16 03:45:00|10152.7|10147.7|10153.9|10148.9|10154.4|10149.4|10152.4|10147.4|61
1673841000000|2023-01-16 03:50:00|10153.7|10148.7|10153.4|10148.4|10154.5|10149.5|10152.5|10147.5|11
1673841300000|2023-01-16 03:55:00|10153.5|10148.5|10154.5|10149.5|10155.2|10150.2|10151.7|10146.7|104
1673841600000|2023-01-16 04:00:00|10154.7|10149.7|10152.3|10147.3|10155.1|10150.1|10152.3|10147.3|11
1673841900000|2023-01-16 04:05:00|10152.5|10147.5|10152.5|10147.5|10153.3|10148.3|10152.3|10147.3|5
1673842200000|2023-01-16 04:10:00|10152.7|10147.7|10154.3|10149.3|10155.2|10150.2|10152.3|10147.3|22
1673842500000|2023-01-16 04:15:00|10154|10149|10154.3|10149.3|10154.9|10149.9|10153.8|10148.8|15
1673842800000|2023-01-16 04:20:00|10154.5|10149.5|10152.8|10147.8|10154.7|10149.7|10152.3|10147.3|13
1673843100000|2023-01-16 04:25:00|10153|10148|10153.3|10148.3|10154.7|10149.7|10152.8|10147.8|8
1673843400000|2023-01-16 04:30:00|10153.2|10148.2|10154.1|10149.1|10154.3|10149.3|10152.9|10147.9|8
1673843700000|2023-01-16 04:35:00|10154.3|10149.3|10156.3|10151.3|10156.3|10151.3|10153.9|10148.9|7
1673844000000|2023-01-16 04:40:00|10156.1|10151.1|10155.6|10150.6|10156.3|10151.3|10155.3|10150.3|10
1673844300000|2023-01-16 04:45:00|10155.5|10150.5|10160.3|10155.3|10161.3|10156.3|10155.3|10150.3|33
1673844600000|2023-01-16 04:50:00|10160.2|10155.2|10160.5|10155.5|10160.7|10155.7|10159|10154|6
1673844900000|2023-01-16 04:55:00|10160.7|10155.7|10163.7|10158.7|10166|10161|10160.5|10155.5|38
1673845200000|2023-01-16 05:00:00|10163.5|10158.5|10163.2|10158.2|10164.2|10159.2|10162.7|10157.7|19
1673845500000|2023-01-16 05:05:00|10163.7|10158.7|10162|10157|10164.2|10159.2|10161.5|10156.5|14
1673845800000|2023-01-16 05:10:00|10162.2|10157.2|10159.3|10154.3|10162.4|10157.4|10159.3|10154.3|16
1673846100000|2023-01-16 05:15:00|10159.2|10154.2|10157.8|10152.8|10159.7|10154.7|10157.8|10152.8|19
1673846400000|2023-01-16 05:20:00|10158.2|10153.2|10162.2|10157.2|10162.7|10157.7|10158.2|10153.2|19
1673846700000|2023-01-16 05:25:00|10162.3|10157.3|10162.8|10157.8|10163.2|10158.2|10161.7|10156.7|7
1673847000000|2023-01-16 05:30:00|10162.7|10157.7|10161.3|10156.3|10162.8|10157.8|10161.2|10156.2|37
1673847300000|2023-01-16 05:35:00|10161.2|10156.2|10159.5|10154.5|10162.2|10157.2|10159.5|10154.5|30
1673847600000|2023-01-16 05:40:00|10159.3|10154.3|10159.2|10154.2|10159.6|10154.6|10157.5|10152.5|27
1673847900000|2023-01-16 05:45:00|10159.3|10154.3|10162|10157|10163.3|10158.3|10159|10154|13
1673848200000|2023-01-16 05:50:00|10161.7|10156.7|10163.1|10158.1|10163.2|10158.2|10161.2|10156.2|18
1673848500000|2023-01-16 05:55:00|10163|10158|10157.8|10152.8|10163.3|10158.3|10157.7|10152.7|34
1673848800000|2023-01-16 06:00:00|10158|10153|10159.7|10154.7|10161|10156|10157.8|10152.8|14
1673849100000|2023-01-16 06:05:00|10159.8|10154.8|10162.8|10157.8|10163.2|10158.2|10159.8|10154.8|64
1673849400000|2023-01-16 06:10:00|10163|10158|10160.5|10155.5|10163|10158|10160.3|10155.3|93
1673849700000|2023-01-16 06:15:00|10160.6|10155.6|10161.5|10156.5|10163.5|10158.5|10160.3|10155.3|13
1673850000000|2023-01-16 06:20:00|10161.6|10156.6|10167.1|10162.1|10168|10163|10161.6|10156.6|26
1673850300000|2023-01-16 06:25:00|10167|10162|10170.3|10165.3|10171.1|10166.1|10166.1|10161.1|44
1673850600000|2023-01-16 06:30:00|10170.1|10165.1|10175.6|10170.6|10176.4|10171.4|10169|10164|39
1673850900000|2023-01-16 06:35:00|10175.4|10170.4|10173.3|10168.3|10176.3|10171.3|10173|10168|19
1673851200000|2023-01-16 06:40:00|10173.6|10168.6|10178.4|10173.4|10178.4|10173.4|10172.5|10167.5|25
1673851500000|2023-01-16 06:45:00|10178.5|10173.5|10180|10175|10181.7|10176.7|10178.1|10173.1|62
1673851800000|2023-01-16 06:50:00|10180.1|10175.1|10175|10170|10180.6|10175.6|10175|10170|47
1673852100000|2023-01-16 06:55:00|10174.8|10169.8|10176.8|10171.8|10177.2|10172.2|10174.7|10169.7|15
1673852400000|2023-01-16 07:00:00|10176.9|10171.9|10178.9|10173.9|10179.4|10174.4|10175.5|10170.5|49
1673852700000|2023-01-16 07:05:00|10179|10174|10179.1|10174.1|10182.8|10177.8|10178.6|10173.6|27
1673853000000|2023-01-16 07:10:00|10179|10174|10178.8|10173.8|10181.5|10176.5|10177.5|10172.5|13
1673853300000|2023-01-16 07:15:00|10179|10174|10178.8|10173.8|10179.4|10174.4|10177.7|10172.7|20
1673853600000|2023-01-16 07:20:00|10178.6|10173.6|10183.3|10178.3|10183.6|10178.6|10178.6|10173.6|48
1673853900000|2023-01-16 07:25:00|10183.1|10178.1|10183.6|10178.6|10185|10180|10182|10177|65
1673854200000|2023-01-16 07:30:00|10183.8|10178.8|10182.6|10177.6|10184|10179|10180|10175|34
1673854500000|2023-01-16 07:35:00|10182.8|10177.8|10179.3|10174.3|10187.3|10182.3|10179.3|10174.3|40
1673854800000|2023-01-16 07:40:00|10179.5|10174.5|10177.6|10172.6|10180.6|10175.6|10177|10172|50
1673855100000|2023-01-16 07:45:00|10177.7|10172.7|10179.8|10174.8|10181.6|10176.6|10177.7|10172.7|16
1673855400000|2023-01-16 07:50:00|10179.9|10174.9|10185.1|10180.1|10185.9|10180.9|10179.9|10174.9|47
1673855700000|2023-01-16 07:55:00|10185.3|10180.3|10183.9|10178.9|10188.3|10183.3|10182.8|10177.8|43
1673856000000|2023-01-16 08:00:00|10184.3|10179.3|10189.6|10184.6|10190.3|10185.3|10183.4|10178.4|66
1673856300000|2023-01-16 08:05:00|10189.7|10184.7|10198.5|10193.5|10202.4|10197.4|10187.6|10182.6|142
1673856600000|2023-01-16 08:10:00|10198.3|10193.3|10206|10201|10208.4|10203.4|10195.6|10190.6|171
1673856900000|2023-01-16 08:15:00|10205.8|10200.8|10198.8|10193.8|10206.3|10201.3|10197.8|10192.8|101
1673857200000|2023-01-16 08:20:00|10198.6|10193.6|10205.3|10200.3|10206.9|10201.9|10197.4|10192.4|54
1673857500000|2023-01-16 08:25:00|10205.4|10200.4|10212.8|10207.8|10216.1|10211.1|10205.3|10200.3|229
1673857800000|2023-01-16 08:30:00|10212.9|10207.9|10213.4|10208.4|10214.9|10209.9|10211|10206|64
1673858100000|2023-01-16 08:35:00|10213.6|10208.6|10209.8|10204.8|10215.6|10210.6|10208.4|10203.4|73
1673858400000|2023-01-16 08:40:00|10209.9|10204.9|10210.7|10205.7|10211.3|10206.3|10208.5|10203.5|44
1673858700000|2023-01-16 08:45:00|10210.9|10205.9|10212.6|10207.6|10213.9|10208.9|10209.6|10204.6|59
1673859000000|2023-01-16 08:50:00|10212.8|10207.8|10215.1|10210.1|10217.4|10212.4|10212.7|10207.7|34
1673859300000|2023-01-16 08:55:00|10214.9|10209.9|10217.9|10212.9|10218.6|10213.6|10214.5|10209.5|40
1673859600000|2023-01-16 09:00:00|10217.8|10212.8|10218.1|10213.1|10218.6|10213.6|10215.9|10210.9|39
1673859900000|2023-01-16 09:05:00|10218.3|10213.3|10219.3|10214.3|10220.9|10215.9|10217.9|10212.9|26
1673860200000|2023-01-16 09:10:00|10219.4|10214.4|10214.4|10209.4|10220.3|10215.3|10213.4|10208.4|45
1673860500000|2023-01-16 09:15:00|10214.3|10209.3|10213.3|10208.3|10214.8|10209.8|10212.2|10207.2|34
1673860800000|2023-01-16 09:20:00|10213.4|10208.4|10210.6|10205.6|10214.8|10209.8|10209.8|10204.8|45
1673861100000|2023-01-16 09:25:00|10210.4|10205.4|10204.9|10199.9|10210.6|10205.6|10201.5|10196.5|66
1673861400000|2023-01-16 09:30:00|10204.8|10199.8|10202.4|10197.4|10205.3|10200.3|10201.3|10196.3|56
1673861700000|2023-01-16 09:35:00|10202.6|10197.6|10198.8|10193.8|10203.6|10198.6|10197.1|10192.1|57
1673862000000|2023-01-16 09:40:00|10198.7|10193.7|10202.1|10197.1|10203.9|10198.9|10198.4|10193.4|18
1673862300000|2023-01-16 09:45:00|10202.3|10197.3|10198.6|10193.6|10202.4|10197.4|10197.6|10192.6|61
1673862600000|2023-01-16 09:50:00|10198.7|10193.7|10197.9|10192.9|10199.6|10194.6|10195.9|10190.9|26
1673862900000|2023-01-16 09:55:00|10197.8|10192.8|10199.1|10194.1|10199.4|10194.4|10197|10192|15
1673863200000|2023-01-16 10:00:00|10199|10194|10197.7|10192.7|10199.4|10194.4|10196.6|10191.6|26
1673863500000|2023-01-16 10:05:00|10197.6|10192.6|10197.1|10192.1|10198.2|10193.2|10196.6|10191.6|35
1673863800000|2023-01-16 10:10:00|10196.9|10191.9|10195.2|10190.2|10198.4|10193.4|10194.2|10189.2|18
1673864100000|2023-01-16 10:15:00|10195.1|10190.1|10197.7|10192.7|10198.1|10193.1|10193.2|10188.2|66
1673864400000|2023-01-16 10:20:00|10197.6|10192.6|10194.3|10189.3|10198.3|10193.3|10193.1|10188.1|38
1673864700000|2023-01-16 10:25:00|10194.2|10189.2|10191.7|10186.7|10194.4|10189.4|10190.7|10185.7|30
1673865000000|2023-01-16 10:30:00|10191.9|10186.9|10190|10185|10192.9|10187.9|10189.1|10184.1|39
1673865300000|2023-01-16 10:35:00|10190.1|10185.1|10194.6|10189.6|10194.7|10189.7|10190.1|10185.1|13
1673865600000|2023-01-16 10:40:00|10194.4|10189.4|10193.4|10188.4|10196.1|10191.1|10192.5|10187.5|17
1673865900000|2023-01-16 10:45:00|10193.6|10188.6|10189.9|10184.9|10194.7|10189.7|10189.7|10184.7|21
1673866200000|2023-01-16 10:50:00|10189.7|10184.7|10190.1|10185.1|10191.7|10186.7|10188.4|10183.4|9
1673866500000|2023-01-16 10:55:00|10189.9|10184.9|10192.4|10187.4|10193.2|10188.2|10188.7|10183.7|7
1673866800000|2023-01-16 11:00:00|10192.2|10187.2|10190.9|10185.9|10192.3|10187.3|10189.3|10184.3|18
1673867100000|2023-01-16 11:05:00|10190.7|10185.7|10191.9|10186.9|10194.1|10189.1|10188.6|10183.6|27
1673867400000|2023-01-16 11:10:00|10191.7|10186.7|10188.4|10183.4|10192.2|10187.2|10188.1|10183.1|19
1673867700000|2023-01-16 11:15:00|10188.1|10183.1|10188.4|10183.4|10190.9|10185.9|10186.2|10181.2|20
1673868000000|2023-01-16 11:20:00|10188.5|10183.5|10187.3|10182.3|10190.1|10185.1|10186.5|10181.5|15
1673868300000|2023-01-16 11:25:00|10187.4|10182.4|10188.4|10183.4|10188.9|10183.9|10187|10182|52
1673868600000|2023-01-16 11:30:00|10188.2|10183.2|10185.4|10180.4|10188.6|10183.6|10184.1|10179.1|18
1673868900000|2023-01-16 11:35:00|10185.1|10180.1|10189.6|10184.6|10190.2|10185.2|10184.6|10179.6|16
1673869200000|2023-01-16 11:40:00|10189.7|10184.7|10187.9|10182.9|10190.7|10185.7|10187.8|10182.8|15
1673869500000|2023-01-16 11:45:00|10188|10183|10189.6|10184.6|10191.1|10186.1|10187.6|10182.6|11
1673869800000|2023-01-16 11:50:00|10189.4|10184.4|10193.1|10188.1|10193.4|10188.4|10188.1|10183.1|31
1673870100000|2023-01-16 11:55:00|10193.4|10188.4|10194.1|10189.1|10196.7|10191.7|10192.6|10187.6|48
1673870400000|2023-01-16 12:00:00|10194.2|10189.2|10193.7|10188.7|10196.4|10191.4|10193.1|10188.1|35
1673870700000|2023-01-16 12:05:00|10194|10189|10196.7|10191.7|10197.1|10192.1|10193.2|10188.2|29
1673871000000|2023-01-16 12:10:00|10197|10192|10197.5|10192.5|10198.4|10193.4|10193.7|10188.7|46
1673871300000|2023-01-16 12:15:00|10197.6|10192.6|10194.1|10189.1|10197.6|10192.6|10193.3|10188.3|78
1673871600000|2023-01-16 12:20:00|10194.4|10189.4|10196.2|10191.2|10198.1|10193.1|10194.2|10189.2|79
1673871900000|2023-01-16 12:25:00|10196|10191|10193.8|10188.8|10196.5|10191.5|10193.5|10188.5|27
1673872200000|2023-01-16 12:30:00|10193.7|10188.7|10199.2|10194.2|10199.6|10194.6|10193.7|10188.7|19
1673872500000|2023-01-16 12:35:00|10199.5|10194.5|10198.7|10193.7|10199.5|10194.5|10195.6|10190.6|38
1673872800000|2023-01-16 12:40:00|10198.6|10193.6|10199.2|10194.2|10199.6|10194.6|10196.5|10191.5|22
1673873100000|2023-01-16 12:45:00|10199|10194|10197.4|10192.4|10199|10194|10196.3|10191.3|26
1673873400000|2023-01-16 12:50:00|10197.5|10192.5|10198.9|10193.9|10199.6|10194.6|10197|10192|25
1673873700000|2023-01-16 12:55:00|10199|10194|10203.5|10198.5|10203.8|10198.8|10196.8|10191.8|71
1673874000000|2023-01-16 13:00:00|10203.6|10198.6|10203.9|10198.9|10205.5|10200.5|10200.5|10195.5|68
1673874300000|2023-01-16 13:05:00|10203.6|10198.6|10206.2|10201.2|10206.2|10201.2|10203|10198|20
1673874600000|2023-01-16 13:10:00|10206|10201|10207.3|10202.3|10207.4|10202.4|10204.9|10199.9|32
1673874900000|2023-01-16 13:15:00|10207.4|10202.4|10208.4|10203.4|10208.6|10203.6|10206.2|10201.2|13
1673875200000|2023-01-16 13:20:00|10208.3|10203.3|10207.5|10202.5|10208.8|10203.8|10206.2|10201.2|17
1673875500000|2023-01-16 13:25:00|10207.7|10202.7|10211.6|10206.6|10211.6|10206.6|10207|10202|44
1673875800000|2023-01-16 13:30:00|10211.8|10206.8|10205.3|10200.3|10211.9|10206.9|10205|10200|37
1673876100000|2023-01-16 13:35:00|10205.2|10200.2|10200.1|10195.1|10205.4|10200.4|10199.8|10194.8|56
1673876400000|2023-01-16 13:40:00|10200.3|10195.3|10201.6|10196.6|10202.8|10197.8|10199.9|10194.9|47
1673876700000|2023-01-16 13:45:00|10201.4|10196.4|10200|10195|10204.7|10199.7|10199.2|10194.2|41
1673877000000|2023-01-16 13:50:00|10200.2|10195.2|10200.9|10195.9|10203.3|10198.3|10199.5|10194.5|37
1673877300000|2023-01-16 13:55:00|10201|10196|10203.3|10198.3|10204.2|10199.2|10199.6|10194.6|25
1673877600000|2023-01-16 14:00:00|10203.7|10198.7|10203.8|10198.8|10204.3|10199.3|10202|10197|17
1673877900000|2023-01-16 14:05:00|10203.7|10198.7|10201.4|10196.4|10204.3|10199.3|10200.2|10195.2|21
1673878200000|2023-01-16 14:10:00|10201.1|10196.1|10202.8|10197.8|10203.2|10198.2|10201|10196|35
1673878500000|2023-01-16 14:15:00|10203|10198|10200.8|10195.8|10204.3|10199.3|10200.3|10195.3|42
1673878800000|2023-01-16 14:20:00|10201|10196|10197.3|10192.3|10202.4|10197.4|10196.8|10191.8|36
1673879100000|2023-01-16 14:25:00|10197.5|10192.5|10199|10194|10199.2|10194.2|10196.4|10191.4|174
1673879400000|2023-01-16 14:30:00|10199.2|10194.2|10202.8|10197.8|10203|10198|10199|10194|33
1673879700000|2023-01-16 14:35:00|10203|10198|10203.9|10198.9|10205.2|10200.2|10201.2|10196.2|26
1673880000000|2023-01-16 14:40:00|10204|10199|10204.2|10199.2|10204.3|10199.3|10202.5|10197.5|21
1673880300000|2023-01-16 14:45:00|10204.6|10199.6|10200.2|10195.2|10204.8|10199.8|10198.3|10193.3|32
1673880600000|2023-01-16 14:50:00|10200.4|10195.4|10198.3|10193.3|10201.4|10196.4|10198.2|10193.2|16
1673880900000|2023-01-16 14:55:00|10198.2|10193.2|10200.2|10195.2|10201.7|10196.7|10197.8|10192.8|23
1673881200000|2023-01-16 15:00:00|10200|10195|10199.8|10194.8|10200.7|10195.7|10195.8|10190.8|20
1673881500000|2023-01-16 15:05:00|10200|10195|10195.7|10190.7|10200.3|10195.3|10195.7|10190.7|25
1673881800000|2023-01-16 15:10:00|10196.2|10191.2|10199.7|10194.7|10200.3|10195.3|10195.8|10190.8|13
1673882100000|2023-01-16 15:15:00|10199.5|10194.5|10202.3|10197.3|10202.8|10197.8|10199.5|10194.5|20
1673882400000|2023-01-16 15:20:00|10202.2|10197.2|10202.5|10197.5|10203.8|10198.8|10201.3|10196.3|30
1673882700000|2023-01-16 15:25:00|10202.7|10197.7|10204.5|10199.5|10205|10200|10201.5|10196.5|25
1673883000000|2023-01-16 15:30:00|10204.7|10199.7|10201.3|10196.3|10205.6|10200.6|10201.3|10196.3|23
1673883300000|2023-01-16 15:35:00|10201.5|10196.5|10201.7|10196.7|10202.8|10197.8|10199.7|10194.7|16
1673883600000|2023-01-16 15:40:00|10201.9|10196.9|10201.5|10196.5|10201.9|10196.9|10200|10195|16
1673883900000|2023-01-16 15:45:00|10201.3|10196.3|10199.6|10194.6|10202.6|10197.6|10199.1|10194.1|15
1673884200000|2023-01-16 15:50:00|10199.5|10194.5|10198.6|10193.6|10200.6|10195.6|10195|10190|24
1673884500000|2023-01-16 15:55:00|10198.8|10193.8|10198.6|10193.6|10200.1|10195.1|10197.1|10192.1|27
1673884800000|2023-01-16 16:00:00|10198.8|10193.8|10199.1|10194.1|10201.6|10196.6|10197.8|10192.8|31
1673885100000|2023-01-16 16:05:00|10199|10194|10198.3|10193.3|10201.5|10196.5|10198.3|10193.3|21
1673885400000|2023-01-16 16:10:00|10198.1|10193.1|10198.3|10193.3|10200.1|10195.1|10197.6|10192.6|12
1673885700000|2023-01-16 16:15:00|10198.1|10193.1|10198.6|10193.6|10200|10195|10197|10192|17
1673886000000|2023-01-16 16:20:00|10198.8|10193.8|10200|10195|10200.6|10195.6|10198.6|10193.6|16
1673886300000|2023-01-16 16:25:00|10200.2|10195.2|10200.3|10195.3|10201|10196|10199.8|10194.8|17
1673886600000|2023-01-16 16:30:00|10200.1|10195.1|10201.2|10196.2|10201.2|10196.2|10199.1|10194.1|10
1673886900000|2023-01-16 16:35:00|10201.5|10196.5|10201.6|10196.6|10202.6|10197.6|10201|10196|19
1673887200000|2023-01-16 16:40:00|10201.4|10196.4|10202|10197|10205|10200|10201.1|10196.1|33
1673887500000|2023-01-16 16:45:00|10201.6|10196.6|10200|10195|10201.8|10196.8|10198.8|10193.8|34
1673887800000|2023-01-16 16:50:00|10199.8|10194.8|10198.7|10193.7|10200|10195|10198.1|10193.1|34
1673888100000|2023-01-16 16:55:00|10198.5|10193.5|10198.8|10193.8|10200|10195|10198.3|10193.3|18
1673888400000|2023-01-16 17:00:00|10198.6|10193.6|10199.3|10194.3|10200|10195|10198.5|10193.5|10
1673888700000|2023-01-16 17:05:00|10199.5|10194.5|10199.5|10194.5|10199.7|10194.7|10197.5|10192.5|35
1673889000000|2023-01-16 17:10:00|10199.1|10194.1|10200.3|10195.3|10200.4|10195.4|10198.4|10193.4|16
1673889300000|2023-01-16 17:15:00|10200.4|10195.4|10200.6|10195.6|10201.3|10196.3|10199.9|10194.9|17
1673889600000|2023-01-16 17:20:00|10200.8|10195.8|10203.1|10198.1|10203.1|10198.1|10200.6|10195.6|21
1673889900000|2023-01-16 17:25:00|10203.3|10198.3|10204.6|10199.6|10205|10200|10203.1|10198.1|14
1673890200000|2023-01-16 17:30:00|10204.8|10199.8|10204.5|10199.5|10205.2|10200.2|10204.1|10199.1|16
1673890500000|2023-01-16 17:35:00|10204.7|10199.7|10206.6|10201.6|10206.9|10201.9|10204.5|10199.5|48
1673890800000|2023-01-16 17:40:00|10206.8|10201.8|10209.1|10204.1|10209.4|10204.4|10206.6|10201.6|19
1673891100000|2023-01-16 17:45:00|10209.3|10204.3|10208.8|10203.8|10209.4|10204.4|10208.3|10203.3|18
1673891400000|2023-01-16 17:50:00|10208.6|10203.6|10207.4|10202.4|10208.9|10203.9|10206.7|10201.7|19
1673891700000|2023-01-16 17:55:00|10207.3|10202.3|10207.9|10202.9|10207.9|10202.9|10206.6|10201.6|15
1673892000000|2023-01-16 18:00:00|10208.1|10203.1|10207.4|10202.4|10208.2|10203.2|10206.9|10201.9|2
1673892300000|2023-01-16 18:05:00|10207.2|10202.2|10208.2|10203.2|10208.2|10203.2|10206.9|10201.9|6
1673892600000|2023-01-16 18:10:00|10208.3|10203.3|10209.6|10204.6|10209.6|10204.6|10208.3|10203.3|24
1673892900000|2023-01-16 18:15:00|10209.7|10204.7|10207.8|10202.8|10210.3|10205.3|10207.8|10202.8|14
1673893200000|2023-01-16 18:20:00|10207.9|10202.9|10207.6|10202.6|10208.3|10203.3|10207.6|10202.6|1
1673893500000|2023-01-16 18:25:00|10207.8|10202.8|10208.9|10203.9|10209.3|10204.3|10207.8|10202.8|0
1673893800000|2023-01-16 18:30:00|10208.8|10203.8|10208.8|10203.8|10209.3|10204.3|10208.3|10203.3|2
1673894100000|2023-01-16 18:35:00|10208.9|10203.9|10208.8|10203.8|10209.1|10204.1|10208.8|10203.8|2
1673894400000|2023-01-16 18:40:00|10208.6|10203.6|10208.7|10203.7|10208.8|10203.8|10208.3|10203.3|8
1673894700000|2023-01-16 18:45:00|10208.5|10203.5|10209.6|10204.6|10209.8|10204.8|10208.1|10203.1|0
1673895000000|2023-01-16 18:50:00|10209.8|10204.8|10209.4|10204.4|10209.8|10204.8|10209.1|10204.1|1
1673895300000|2023-01-16 18:55:00|10209.6|10204.6|10208.8|10203.8|10209.8|10204.8|10208.8|10203.8|0
1673895600000|2023-01-16 19:00:00|10208.9|10203.9|10208.2|10203.2|10209.3|10204.3|10207.8|10202.8|0
1673895900000|2023-01-16 19:05:00|10208.3|10203.3|10207.4|10202.4|10208.4|10203.4|10207.1|10202.1|1
1673896200000|2023-01-16 19:10:00|10207.1|10202.1|10206.9|10201.9|10207.2|10202.2|10206.5|10201.5|1
1673896500000|2023-01-16 19:15:00|10207|10202|10204.9|10199.9|10207.2|10202.2|10204.7|10199.7|7
1673896800000|2023-01-16 19:20:00|10205|10200|10205.9|10200.9|10206.2|10201.2|10205|10200|2
1673897100000|2023-01-16 19:25:00|10205.7|10200.7|10204.9|10199.9|10205.9|10200.9|10204.5|10199.5|3
1673897400000|2023-01-16 19:30:00|10205.2|10200.2|10205.8|10200.8|10206.2|10201.2|10204.7|10199.7|1
1673897700000|2023-01-16 19:35:00|10206|10201|10205.6|10200.6|10206.1|10201.1|10205.6|10200.6|7
1673898000000|2023-01-16 19:40:00|10205.5|10200.5|10204.5|10199.5|10205.5|10200.5|10204.5|10199.5|5
1673898300000|2023-01-16 19:45:00|10204.2|10199.2|10204.2|10199.2|10204.6|10199.6|10204.1|10199.1|3
1673898600000|2023-01-16 19:50:00|10204.1|10199.1|10204|10199|10204.1|10199.1|10204|10199|0
1673898900000|2023-01-16 19:55:00|10204.1|10199.1|10204.2|10199.2|10204.2|10199.2|10203.7|10198.7|5
1673899200000|2023-01-16 20:00:00|10204.1|10199.1|10203.7|10198.7|10204.4|10199.4|10203.6|10198.6|3
1673899500000|2023-01-16 20:05:00|10203.6|10198.6|10203.2|10198.2|10203.7|10198.7|10202.6|10197.6|7
1673899800000|2023-01-16 20:10:00|10203.4|10198.4|10204.7|10199.7|10204.7|10199.7|10203.2|10198.2|0
1673900100000|2023-01-16 20:15:00|10204.9|10199.9|10205|10200|10205.1|10200.1|10204.8|10199.8|1
1673900400000|2023-01-16 20:20:00|10204.8|10199.8|10204.6|10199.6|10205|10200|10204.6|10199.6|1
1673900700000|2023-01-16 20:25:00|10204.5|10199.5|10204.2|10199.2|10204.5|10199.5|10204.2|10199.2|8
1673901000000|2023-01-16 20:30:00|10204.1|10199.1|10204.7|10199.7|10204.7|10199.7|10204.1|10199.1|1
1673901300000|2023-01-16 20:35:00|10204.6|10199.6|10204.7|10199.7|10204.7|10199.7|10204.6|10199.6|0
1673901600000|2023-01-16 20:40:00|10205.2|10200.2|10205.1|10200.1|10205.2|10200.2|10205|10200|1
1673901900000|2023-01-16 20:45:00|10205|10200|10205|10200|10205.1|10200.1|10204.8|10199.8|0
1673902200000|2023-01-16 20:50:00|10205.1|10200.1|10205.1|10200.1|10206.4|10201.4|10204.7|10199.7|3
1673902500000|2023-01-16 20:55:00|10205.3|10200.3|10204.6|10199.6|10205.3|10200.3|10204.3|10199.3|2
1673902800000|2023-01-16 21:00:00|10204.5|10199.5|10205.2|10200.2|10205.2|10200.2|10204|10199|3
1673903100000|2023-01-16 21:05:00|10205.1|10200.1|10204.7|10199.7|10205.1|10200.1|10204.2|10199.2|0
1673903700000|2023-01-16 21:15:00|10204.6|10199.6|10202.2|10197.2|10204.7|10199.7|10202.2|10197.2|1
1673904000000|2023-01-16 21:20:00|10202.5|10197.5|10201.7|10196.7|10202.5|10197.5|10201.7|10196.7|0
1673904300000|2023-01-16 21:25:00|10201.9|10196.9|10201|10196|10202.2|10197.2|10199.9|10194.9|2
1673904600000|2023-01-16 21:30:00|10201.1|10196.1|10201.5|10196.5|10201.6|10196.6|10200.4|10195.4|0
1673904900000|2023-01-16 21:35:00|10201.7|10196.7|10201|10196|10201.8|10196.8|10200.2|10195.2|0
1673905200000|2023-01-16 21:40:00|10201.1|10196.1|10201.5|10196.5|10201.7|10196.7|10201|10196|0
1673905500000|2023-01-16 21:45:00|10201.6|10196.6|10201.7|10196.7|10203.3|10198.3|10201.5|10196.5|7
1673905800000|2023-01-16 21:50:00|10202.5|10197.5|10203|10198|10203.7|10198.7|10202.2|10197.2|0
1673906100000|2023-01-16 21:55:00|10203.2|10198.2|10204.2|10195.2|10204.5|10198.4|10199.9|10193.8|26
1673917200000|2023-01-17 01:00:00|10195.5|10190.5|10194.5|10189.5|10197.9|10192.9|10192.5|10187.5|65
1673917500000|2023-01-17 01:05:00|10194.7|10189.7|10196.5|10191.5|10197|10192|10194.5|10189.5|29
1673917800000|2023-01-17 01:10:00|10196.3|10191.3|10207.8|10202.8|10209|10204|10196.3|10191.3|54
1673918100000|2023-01-17 01:15:00|10208|10203|10206.4|10201.4|10208.1|10203.1|10204.1|10199.1|17
1673918400000|2023-01-17 01:20:00|10206.6|10201.6|10204.2|10199.2|10207|10202|10203.1|10198.1|21
1673918700000|2023-01-17 01:25:00|10204.1|10199.1|10203.3|10198.3|10204.9|10199.9|10201.7|10196.7|6
1673919000000|2023-01-17 01:30:00|10203.1|10198.1|10208.4|10203.4|10210.7|10205.7|10202.6|10197.6|35
1673919300000|2023-01-17 01:35:00|10208.1|10203.1|10210.5|10205.5|10213.9|10208.9|10207.1|10202.1|34
1673919600000|2023-01-17 01:40:00|10210.3|10205.3|10208.5|10203.5|10211.3|10206.3|10207.6|10202.6|8
1673919900000|2023-01-17 01:45:00|10208.6|10203.6|10211.1|10206.1|10211.6|10206.6|10207|10202|24
1673920200000|2023-01-17 01:50:00|10210.9|10205.9|10210.8|10205.8|10211.3|10206.3|10208.7|10203.7|13
1673920500000|2023-01-17 01:55:00|10210.7|10205.7|10209.6|10204.6|10211.4|10206.4|10208.5|10203.5|16
1673920800000|2023-01-17 02:00:00|10209.8|10204.8|10203.1|10198.1|10209.8|10204.8|10203.1|10198.1|41
1673921100000|2023-01-17 02:05:00|10203.2|10198.2|10199.2|10194.2|10206.4|10201.4|10199.2|10194.2|67
1673921400000|2023-01-17 02:10:00|10199|10194|10199.8|10194.8|10200.3|10195.3|10196.3|10191.3|37
1673921700000|2023-01-17 02:15:00|10199.9|10194.9|10207.1|10202.1|10207.5|10202.5|10199.9|10194.9|43
1673922000000|2023-01-17 02:20:00|10207|10202|10209.8|10204.8|10211|10206|10206.5|10201.5|16
1673922300000|2023-01-17 02:25:00|10209.9|10204.9|10215|10210|10215|10210|10209.1|10204.1|17
1673922600000|2023-01-17 02:30:00|10215.1|10210.1|10218.2|10213.2|10222.7|10217.7|10214.9|10209.9|83
1673922900000|2023-01-17 02:35:00|10218.4|10213.4|10218.1|10213.1|10220.1|10215.1|10217.6|10212.6|33
1673923200000|2023-01-17 02:40:00|10218|10213|10217.2|10212.2|10218.1|10213.1|10214.5|10209.5|37
1673923500000|2023-01-17 02:45:00|10217.1|10212.1|10213.7|10208.7|10217.4|10212.4|10213.5|10208.5|21
1673923800000|2023-01-17 02:50:00|10213.9|10208.9|10217.6|10212.6|10217.6|10212.6|10213.7|10208.7|12
1673924100000|2023-01-17 02:55:00|10217.5|10212.5|10214.2|10209.2|10218.1|10213.1|10214|10209|8
1673924400000|2023-01-17 03:00:00|10214.4|10209.4|10212.5|10207.5|10215.3|10210.3|10211.5|10206.5|12
1673924700000|2023-01-17 03:05:00|10212.3|10207.3|10212|10207|10214.4|10209.4|10211.3|10206.3|14
1673925000000|2023-01-17 03:10:00|10211.8|10206.8|10212.5|10207.5|10213|10208|10210.7|10205.7|19
1673925300000|2023-01-17 03:15:00|10212.4|10207.4|10212.5|10207.5|10215|10210|10212.4|10207.4|13
1673925600000|2023-01-17 03:20:00|10212.2|10207.2|10210|10205|10213|10208|10209.4|10204.4|11
1673925900000|2023-01-17 03:25:00|10209.9|10204.9|10206.3|10201.3|10209.9|10204.9|10206.3|10201.3|14
1673926200000|2023-01-17 03:30:00|10206.2|10201.2|10204.7|10199.7|10206.5|10201.5|10202.5|10197.5|16
1673926500000|2023-01-17 03:35:00|10204.9|10199.9|10203.5|10198.5|10205.9|10200.9|10202.8|10197.8|47
1673926800000|2023-01-17 03:40:00|10203.7|10198.7|10203.8|10198.8|10205.2|10200.2|10203.5|10198.5|18
1673927100000|2023-01-17 03:45:00|10203.9|10198.9|10201.5|10196.5|10204.7|10199.7|10201.3|10196.3|45
1673927400000|2023-01-17 03:50:00|10201.6|10196.6|10202.5|10197.5|10203|10198|10201|10196|24
1673927700000|2023-01-17 03:55:00|10202.3|10197.3|10204.1|10199.1|10205.2|10200.2|10202.2|10197.2|6
1673928000000|2023-01-17 04:00:00|10204.2|10199.2|10202.7|10197.7|10204.4|10199.4|10202.7|10197.7|34
1673928300000|2023-01-17 04:05:00|10202.5|10197.5|10206.1|10201.1|10206.3|10201.3|10202.2|10197.2|5
1673928600000|2023-01-17 04:10:00|10206.2|10201.2|10205.6|10200.6|10206.3|10201.3|10204.4|10199.4|4
1673928900000|2023-01-17 04:15:00|10205.4|10200.4|10202.2|10197.2|10206.1|10201.1|10201.5|10196.5|14
1673929200000|2023-01-17 04:20:00|10202.1|10197.1|10198.9|10193.9|10202.3|10197.3|10198.7|10193.7|115
1673929500000|2023-01-17 04:25:00|10198.7|10193.7|10200.6|10195.6|10201.1|10196.1|10198.5|10193.5|4
1673929800000|2023-01-17 04:30:00|10200.4|10195.4|10202.2|10197.2|10202.6|10197.6|10200|10195|6
1673930100000|2023-01-17 04:35:00|10202|10197|10202.4|10197.4|10203.4|10198.4|10201.2|10196.2|4
1673930400000|2023-01-17 04:40:00|10202.2|10197.2|10201.6|10196.6|10202.4|10197.4|10200|10195|3
1673930700000|2023-01-17 04:45:00|10201.4|10196.4|10202.8|10197.8|10202.8|10197.8|10201.4|10196.4|3
1673931000000|2023-01-17 04:50:00|10203|10198|10201.6|10196.6|10203.1|10198.1|10200.8|10195.8|14
1673931300000|2023-01-17 04:55:00|10201.7|10196.7|10201|10196|10202.2|10197.2|10200.4|10195.4|4
1673931600000|2023-01-17 05:00:00|10201.1|10196.1|10201.7|10196.7|10203.1|10198.1|10200.3|10195.3|12
1673931900000|2023-01-17 05:05:00|10201.8|10196.8|10200.7|10195.7|10202.1|10197.1|10200.2|10195.2|3
1673932200000|2023-01-17 05:10:00|10200.3|10195.3|10197|10192|10200.6|10195.6|10196.2|10191.2|31
1673932500000|2023-01-17 05:15:00|10197.1|10192.1|10197.6|10192.6|10197.8|10192.8|10196.4|10191.4|5
1673932800000|2023-01-17 05:20:00|10197.4|10192.4|10197|10192|10198.8|10193.8|10196.8|10191.8|11
1673933100000|2023-01-17 05:25:00|10197.1|10192.1|10200.3|10195.3|10200.4|10195.4|10196.9|10191.9|18
1673933400000|2023-01-17 05:30:00|10200.4|10195.4|10201.4|10196.4|10202.1|10197.1|10200|10195|18
1673933700000|2023-01-17 05:35:00|10201.6|10196.6|10203.4|10198.4|10204.1|10199.1|10201|10196|29
1673934000000|2023-01-17 05:40:00|10203.6|10198.6|10204.2|10199.2|10205.1|10200.1|10201.8|10196.8|54
1673934300000|2023-01-17 05:45:00|10204.3|10199.3|10203.1|10198.1|10205.1|10200.1|10202.8|10197.8|4
1673934600000|2023-01-17 05:50:00|10202.9|10197.9|10203.2|10198.2|10203.6|10198.6|10201.8|10196.8|7
1673934900000|2023-01-17 05:55:00|10203.1|10198.1|10197.7|10192.7|10203.2|10198.2|10197.1|10192.1|34
1673935200000|2023-01-17 06:00:00|10197.4|10192.4|10198.1|10193.1|10200|10195|10194.9|10189.9|42
1673935500000|2023-01-17 06:05:00|10198.2|10193.2|10197.6|10192.6|10199.1|10194.1|10197.2|10192.2|15
1673935800000|2023-01-17 06:10:00|10197.7|10192.7|10197|10192|10199.1|10194.1|10197|10192|5
1673936100000|2023-01-17 06:15:00|10196.7|10191.7|10197.6|10192.6|10198.1|10193.1|10193.6|10188.6|113
1673936400000|2023-01-17 06:20:00|10197.7|10192.7|10200|10195|10200.7|10195.7|10197.7|10192.7|19
1673936700000|2023-01-17 06:25:00|10200.1|10195.1|10200.2|10195.2|10200.9|10195.9|10199|10194|15
1673937000000|2023-01-17 06:30:00|10200.1|10195.1|10198.6|10193.6|10200.6|10195.6|10196.2|10191.2|9
1673937300000|2023-01-17 06:35:00|10198.7|10193.7|10199.7|10194.7|10200.2|10195.2|10198.6|10193.6|15
1673937600000|2023-01-17 06:40:00|10199.9|10194.9|10198.4|10193.4|10200.2|10195.2|10196.6|10191.6|26
1673937900000|2023-01-17 06:45:00|10198.6|10193.6|10205.4|10200.4|10206.8|10201.8|10198.6|10193.6|16
1673938200000|2023-01-17 06:50:00|10205.3|10200.3|10209.9|10204.9|10211.2|10206.2|10205.2|10200.2|38
1673938500000|2023-01-17 06:55:00|10209.8|10204.8|10213|10208|10215.2|10210.2|10209.1|10204.1|40
1673938800000|2023-01-17 07:00:00|10213.2|10208.2|10208.4|10203.4|10213.3|10208.3|10208.1|10203.1|111
1673939100000|2023-01-17 07:05:00|10208.2|10203.2|10211.8|10206.8|10215.4|10210.4|10207.4|10202.4|217
1673939400000|2023-01-17 07:10:00|10212|10207|10208.7|10203.7|10212.3|10207.3|10207.6|10202.6|87
1673939700000|2023-01-17 07:15:00|10208.8|10203.8|10211.1|10206.1|10212.3|10207.3|10207.5|10202.5|58
1673940000000|2023-01-17 07:20:00|10211|10206|10211.1|10206.1|10211.7|10206.7|10207.9|10202.9|56
1673940300000|2023-01-17 07:25:00|10210.9|10205.9|10209.9|10204.9|10215.2|10210.2|10209.9|10204.9|91
1673940600000|2023-01-17 07:30:00|10209.7|10204.7|10212.1|10207.1|10213|10208|10205.7|10200.7|92
1673940900000|2023-01-17 07:35:00|10212.2|10207.2|10206.7|10201.7|10212.2|10207.2|10205.6|10200.6|178
1673941200000|2023-01-17 07:40:00|10206.9|10201.9|10202.2|10197.2|10207.1|10202.1|10200.7|10195.7|92
1673941500000|2023-01-17 07:45:00|10202.4|10197.4|10204|10199|10205|10200|10201.9|10196.9|43
1673941800000|2023-01-17 07:50:00|10204.2|10199.2|10200.2|10195.2|10204.2|10199.2|10199|10194|59
1673942100000|2023-01-17 07:55:00|10200.4|10195.4|10199|10194|10201.7|10196.7|10197.7|10192.7|42
1673942400000|2023-01-17 08:00:00|10199.1|10194.1|10193.2|10188.2|10199.1|10194.1|10190.9|10185.9|132
1673942700000|2023-01-17 08:05:00|10193|10188|10191.2|10186.2|10195.4|10190.4|10189.5|10184.5|68
1673943000000|2023-01-17 08:10:00|10191.4|10186.4|10191.7|10186.7|10195.2|10190.2|10190.9|10185.9|55
1673943300000|2023-01-17 08:15:00|10191.5|10186.5|10192.4|10187.4|10192.8|10187.8|10188.7|10183.7|48
1673943600000|2023-01-17 08:20:00|10192.2|10187.2|10194.9|10189.9|10196.2|10191.2|10189.7|10184.7|34
1673943900000|2023-01-17 08:25:00|10194.7|10189.7|10195.5|10190.5|10196|10191|10191.5|10186.5|22
1673944200000|2023-01-17 08:30:00|10195.4|10190.4|10198.5|10193.5|10198.9|10193.9|10194.9|10189.9|76
1673944500000|2023-01-17 08:35:00|10198.4|10193.4|10197.7|10192.7|10199|10194|10194.5|10189.5|46
1673944800000|2023-01-17 08:40:00|10197.4|10192.4|10191.9|10186.9|10199.9|10194.9|10189.8|10184.8|59
1673945100000|2023-01-17 08:45:00|10191.7|10186.7|10194.7|10189.7|10194.9|10189.9|10188.4|10183.4|51
1673945400000|2023-01-17 08:50:00|10194.9|10189.9|10197.7|10192.7|10197.7|10192.7|10192.7|10187.7|83
1673945700000|2023-01-17 08:55:00|10197.5|10192.5|10196.8|10191.8|10199.9|10194.9|10195.4|10190.4|69
1673946000000|2023-01-17 09:00:00|10196.9|10191.9|10195.2|10190.2|10198.2|10193.2|10193.8|10188.8|38
1673946300000|2023-01-17 09:05:00|10195.4|10190.4|10196.2|10191.2|10196.9|10191.9|10192.2|10187.2|65
1673946600000|2023-01-17 09:10:00|10196.3|10191.3|10204.4|10199.4|10204.7|10199.7|10195.9|10190.9|75
1673946900000|2023-01-17 09:15:00|10204.2|10199.2|10201.5|10196.5|10204.4|10199.4|10198.5|10193.5|38
1673947200000|2023-01-17 09:20:00|10201.8|10196.8|10206.5|10201.5|10207|10202|10201.8|10196.8|33
1673947500000|2023-01-17 09:25:00|10206.7|10201.7|10205.5|10200.5|10207.3|10202.3|10202.9|10197.9|23
1673947800000|2023-01-17 09:30:00|10205.7|10200.7|10203.2|10198.2|10205.7|10200.7|10201.9|10196.9|16
1673948100000|2023-01-17 09:35:00|10203.3|10198.3|10206.3|10201.3|10207.9|10202.9|10202|10197|29
1673948400000|2023-01-17 09:40:00|10206.2|10201.2|10205.7|10200.7|10206.5|10201.5|10204|10199|13
1673948700000|2023-01-17 09:45:00|10205.8|10200.8|10204.7|10199.7|10207.1|10202.1|10203.5|10198.5|17
1673949000000|2023-01-17 09:50:00|10204.8|10199.8|10204.9|10199.9|10206.1|10201.1|10203.2|10198.2|21
1673949300000|2023-01-17 09:55:00|10205.1|10200.1|10206.3|10201.3|10211.5|10206.5|10204.3|10199.3|31
1673949600000|2023-01-17 10:00:00|10206.4|10201.4|10208.5|10203.5|10209.3|10204.3|10196.7|10191.7|171
1673949900000|2023-01-17 10:05:00|10208.3|10203.3|10207|10202|10211.7|10206.7|10206.8|10201.8|28
1673950200000|2023-01-17 10:10:00|10206.8|10201.8|10210.3|10205.3|10211.5|10206.5|10206.7|10201.7|23
1673950500000|2023-01-17 10:15:00|10210.5|10205.5|10208.7|10203.7|10212.3|10207.3|10207.8|10202.8|73
1673950800000|2023-01-17 10:20:00|10208.8|10203.8|10211.1|10206.1|10213|10208|10208.7|10203.7|41
1673951100000|2023-01-17 10:25:00|10211.2|10206.2|10214.8|10209.8|10215.8|10210.8|10210.8|10205.8|36
1673951400000|2023-01-17 10:30:00|10214.7|10209.7|10213.8|10208.8|10216|10211|10211.8|10206.8|37
1673951700000|2023-01-17 10:35:00|10213.7|10208.7|10216.3|10211.3|10217.5|10212.5|10213.7|10208.7|51
1673952000000|2023-01-17 10:40:00|10216.5|10211.5|10213.3|10208.3|10216.6|10211.6|10211.6|10206.6|21
1673952300000|2023-01-17 10:45:00|10213.1|10208.1|10207.1|10202.1|10213.3|10208.3|10206.4|10201.4|39
1673952600000|2023-01-17 10:50:00|10207.2|10202.2|10202.7|10197.7|10208.7|10203.7|10202.3|10197.3|73
1673952900000|2023-01-17 10:55:00|10203|10198|10205.6|10200.6|10205.6|10200.6|10200.9|10195.9|65
1673953200000|2023-01-17 11:00:00|10205.5|10200.5|10203.6|10198.6|10205.8|10200.8|10201.8|10196.8|87
1673953500000|2023-01-17 11:05:00|10203.8|10198.8|10201.5|10196.5|10203.8|10198.8|10200.7|10195.7|25
1673953800000|2023-01-17 11:10:00|10201.6|10196.6|10206|10201|10207.3|10202.3|10200.7|10195.7|24
1673954100000|2023-01-17 11:15:00|10205.9|10200.9|10204.8|10199.8|10208|10203|10204|10199|20
1673954400000|2023-01-17 11:20:00|10204.6|10199.6|10206.6|10201.6|10206.6|10201.6|10203.5|10198.5|20
1673954700000|2023-01-17 11:25:00|10206.5|10201.5|10205.5|10200.5|10208.8|10203.8|10205.1|10200.1|32
1673955000000|2023-01-17 11:30:00|10205.6|10200.6|10205.1|10200.1|10206.1|10201.1|10202.4|10197.4|32
1673955300000|2023-01-17 11:35:00|10205|10200|10207.5|10202.5|10209|10204|10203.8|10198.8|40
1673955600000|2023-01-17 11:40:00|10207.6|10202.6|10201.8|10196.8|10208.8|10203.8|10199.7|10194.7|58
1673955900000|2023-01-17 11:45:00|10201.6|10196.6|10203.8|10198.8|10204|10199|10200.1|10195.1|34
1673956200000|2023-01-17 11:50:00|10204|10199|10197|10192|10204.5|10199.5|10196.5|10191.5|59
1673956500000|2023-01-17 11:55:00|10196.8|10191.8|10191.2|10186.2|10196.8|10191.8|10189.7|10184.7|90
1673956800000|2023-01-17 12:00:00|10191.1|10186.1|10197.8|10192.8|10198.1|10193.1|10189.7|10184.7|50
1673957100000|2023-01-17 12:05:00|10197.7|10192.7|10194.8|10189.8|10199|10194|10194.7|10189.7|48
1673957400000|2023-01-17 12:10:00|10195|10190|10193.8|10188.8|10196.6|10191.6|10193.3|10188.3|38
1673957700000|2023-01-17 12:15:00|10193.6|10188.6|10191.3|10186.3|10193.6|10188.6|10189.2|10184.2|44
1673958000000|2023-01-17 12:20:00|10191.5|10186.5|10188.5|10183.5|10193|10188|10182.1|10177.1|111
1673958300000|2023-01-17 12:25:00|10188.2|10183.2|10181|10176|10188.6|10183.6|10180.8|10175.8|85
1673958600000|2023-01-17 12:30:00|10180.8|10175.8|10181.1|10176.1|10185.2|10180.2|10180.6|10175.6|73
1673958900000|2023-01-17 12:35:00|10181.3|10176.3|10180.8|10175.8|10182.5|10177.5|10177.5|10172.5|90
1673959200000|2023-01-17 12:40:00|10180.6|10175.6|10185.5|10180.5|10187|10182|10180.1|10175.1|66
1673959500000|2023-01-17 12:45:00|10185.7|10180.7|10188.1|10183.1|10189.4|10184.4|10183.6|10178.6|66
1673959800000|2023-01-17 12:50:00|10188|10183|10186.6|10181.6|10189|10184|10186.6|10181.6|43
1673960100000|2023-01-17 12:55:00|10186.4|10181.4|10176.9|10171.9|10186.4|10181.4|10173.8|10168.8|266
1673960400000|2023-01-17 13:00:00|10177.4|10172.4|10179.1|10174.1|10183.6|10178.6|10174.6|10169.6|284
1673960700000|2023-01-17 13:05:00|10179|10174|10184.8|10179.8|10184.8|10179.8|10177.3|10172.3|85
1673961000000|2023-01-17 13:10:00|10184.6|10179.6|10187.1|10182.1|10187.4|10182.4|10183.3|10178.3|156
1673961300000|2023-01-17 13:15:00|10187.3|10182.3|10188|10183|10189.3|10184.3|10185.5|10180.5|35
1673961600000|2023-01-17 13:20:00|10187.8|10182.8|10189.6|10184.6|10192|10187|10187.6|10182.6|99
1673961900000|2023-01-17 13:25:00|10189.5|10184.5|10190.8|10185.8|10199.1|10194.1|10175.5|10170.5|158
1673962200000|2023-01-17 13:30:00|10179.1|10174.1|10176.1|10171.1|10193.7|10188.7|10172.5|10167.5|393
1673962500000|2023-01-17 13:35:00|10175.9|10170.9|10178.4|10173.4|10181.7|10176.7|10171.4|10166.4|127
1673962800000|2023-01-17 13:40:00|10178.3|10173.3|10179.6|10174.6|10180.3|10175.3|10175.6|10170.6|83
1673963100000|2023-01-17 13:45:00|10179.8|10174.8|10176.3|10171.3|10181.8|10176.8|10171.3|10166.3|120
1673963400000|2023-01-17 13:50:00|10176.1|10171.1|10180.1|10175.1|10182.9|10177.9|10175.3|10170.3|89
1673963700000|2023-01-17 13:55:00|10180.3|10175.3|10184.8|10179.8|10186.6|10181.6|10179.1|10174.1|81
1673964000000|2023-01-17 14:00:00|10184.6|10179.6|10177.6|10172.6|10184.7|10179.7|10176.9|10171.9|163
1673964300000|2023-01-17 14:05:00|10177.8|10172.8|10177.1|10172.1|10181.1|10176.1|10175.2|10170.2|116
1673964600000|2023-01-17 14:10:00|10176.9|10171.9|10167.4|10162.4|10177|10172|10165.9|10160.9|165
1673964900000|2023-01-17 14:15:00|10167.3|10162.3|10165|10160|10169.6|10164.6|10161.1|10156.1|190
1673965200000|2023-01-17 14:20:00|10164.8|10159.8|10164.4|10159.4|10171.8|10166.8|10163.8|10158.8|240
1673965500000|2023-01-17 14:25:00|10164.3|10159.3|10164.8|10159.8|10165.4|10160.4|10159.6|10154.6|122
1673965800000|2023-01-17 14:30:00|10164.9|10159.9|10162.9|10157.9|10166.6|10161.6|10162.3|10157.3|136
1673966100000|2023-01-17 14:35:00|10162.8|10157.8|10163.9|10158.9|10167.2|10162.2|10158.3|10153.3|169
1673966400000|2023-01-17 14:40:00|10163.8|10158.8|10164.9|10159.9|10166.3|10161.3|10161.9|10156.9|148
1673966700000|2023-01-17 14:45:00|10165.3|10160.3|10164.3|10159.3|10165.8|10160.8|10160.1|10155.1|137
1673967000000|2023-01-17 14:50:00|10164.2|10159.2|10163.2|10158.2|10165.4|10160.4|10162|10157|105
1673967300000|2023-01-17 14:55:00|10163|10158|10161.9|10156.9|10165.3|10160.3|10160.6|10155.6|106
1673967600000|2023-01-17 15:00:00|10161.7|10156.7|10176.4|10171.4|10183.8|10178.8|10160.8|10155.8|1982
1673967900000|2023-01-17 15:05:00|10176.6|10171.6|10187.6|10182.6|10189.9|10184.9|10174.8|10169.8|469
1673968200000|2023-01-17 15:10:00|10187.7|10182.7|10180.8|10175.8|10187.7|10182.7|10172.1|10167.1|404
1673968500000|2023-01-17 15:15:00|10180.7|10175.7|10195.6|10190.6|10196.1|10191.1|10179.5|10174.5|329
1673968800000|2023-01-17 15:20:00|10195.5|10190.5|10192.9|10187.9|10197.6|10192.6|10192.6|10187.6|388
1673969100000|2023-01-17 15:25:00|10193.1|10188.1|10186.3|10181.3|10193.7|10188.7|10185.2|10180.2|177
1673969400000|2023-01-17 15:30:00|10186.2|10181.2|10188.4|10183.4|10196.7|10191.7|10183.9|10178.9|172
1673969700000|2023-01-17 15:35:00|10188.6|10183.6|10197.9|10192.9|10198.6|10193.6|10187.4|10182.4|169
1673970000000|2023-01-17 15:40:00|10197.7|10192.7|10203.7|10198.7|10207.5|10202.5|10197|10192|504
1673970300000|2023-01-17 15:45:00|10204|10199|10199.7|10194.7|10206.8|10201.8|10197|10192|372
1673970600000|2023-01-17 15:50:00|10200|10195|10197.2|10192.2|10201.3|10196.3|10195.6|10190.6|205
1673970900000|2023-01-17 15:55:00|10197.4|10192.4|10195.2|10190.2|10197.6|10192.6|10192.1|10187.1|270
1673971200000|2023-01-17 16:00:00|10195.4|10190.4|10190.1|10185.1|10196.9|10191.9|10189.7|10184.7|342
1673971500000|2023-01-17 16:05:00|10190.2|10185.2|10196.1|10191.1|10202.1|10197.1|10189.4|10184.4|264
1673971800000|2023-01-17 16:10:00|10196.2|10191.2|10202.7|10197.7|10204.4|10199.4|10196.2|10191.2|203
1673972100000|2023-01-17 16:15:00|10202.9|10197.9|10196.5|10191.5|10204.2|10199.2|10196.4|10191.4|111
1673972400000|2023-01-17 16:20:00|10196.7|10191.7|10197|10192|10200.2|10195.2|10195.7|10190.7|72
1673972700000|2023-01-17 16:25:00|10196.9|10191.9|10194.9|10189.9|10197.9|10192.9|10192.1|10187.1|123
1673973000000|2023-01-17 16:30:00|10195|10190|10201.9|10196.9|10203.1|10198.1|10193.6|10188.6|97
1673973300000|2023-01-17 16:35:00|10201.6|10196.6|10207.1|10202.1|10208.4|10203.4|10198.7|10193.7|149
1673973600000|2023-01-17 16:40:00|10206.9|10201.9|10206.9|10201.9|10207.5|10202.5|10203.6|10198.6|126
1673973900000|2023-01-17 16:45:00|10207.2|10202.2|10199|10194|10207.2|10202.2|10198.9|10193.9|58
1673974200000|2023-01-17 16:50:00|10199.2|10194.2|10199.7|10194.7|10201.5|10196.5|10197.4|10192.4|57
1673974500000|2023-01-17 16:55:00|10199.5|10194.5|10203.4|10198.4|10204.2|10199.2|10199.2|10194.2|36
1673974800000|2023-01-17 17:00:00|10203.2|10198.2|10200.2|10195.2|10205|10200|10198.9|10193.9|47
1673975100000|2023-01-17 17:05:00|10200|10195|10202.8|10197.8|10205|10200|10197.9|10192.9|68
1673975400000|2023-01-17 17:10:00|10202.9|10197.9|10205.4|10200.4|10206.5|10201.5|10202.9|10197.9|39
1673975700000|2023-01-17 17:15:00|10205.5|10200.5|10211.4|10206.4|10212|10207|10203.9|10198.9|167
1673976000000|2023-01-17 17:20:00|10211.5|10206.5|10209.2|10204.2|10212.3|10207.3|10208.7|10203.7|66
1673976300000|2023-01-17 17:25:00|10209|10204|10213|10208|10213.2|10208.2|10208.7|10203.7|57
1673976600000|2023-01-17 17:30:00|10213.2|10208.2|10209.5|10204.5|10214.8|10209.8|10208.9|10203.9|57
1673976900000|2023-01-17 17:35:00|10209.7|10204.7|10213.8|10208.8|10213.8|10208.8|10209.7|10204.7|34
1673977200000|2023-01-17 17:40:00|10214|10209|10213.9|10208.9|10214.1|10209.1|10212.5|10207.5|27
1673977500000|2023-01-17 17:45:00|10213.8|10208.8|10218.1|10213.1|10218.3|10213.3|10213.8|10208.8|67
1673977800000|2023-01-17 17:50:00|10218.3|10213.3|10218.1|10213.1|10218.8|10213.8|10216.6|10211.6|50
1673978100000|2023-01-17 17:55:00|10217.8|10212.8|10212.1|10207.1|10218.1|10213.1|10212.1|10207.1|56
1673978400000|2023-01-17 18:00:00|10212.3|10207.3|10211.1|10206.1|10212.5|10207.5|10209.5|10204.5|108
1673978700000|2023-01-17 18:05:00|10211.3|10206.3|10208.7|10203.7|10214.1|10209.1|10208.4|10203.4|60
1673979000000|2023-01-17 18:10:00|10208.5|10203.5|10210.5|10205.5|10210.6|10205.6|10208.2|10203.2|29
1673979300000|2023-01-17 18:15:00|10210.3|10205.3|10212.6|10207.6|10212.8|10207.8|10209.9|10204.9|27
1673979600000|2023-01-17 18:20:00|10212.7|10207.7|10210.2|10205.2|10212.7|10207.7|10210.2|10205.2|71
1673979900000|2023-01-17 18:25:00|10210.3|10205.3|10208.6|10203.6|10211.1|10206.1|10207.7|10202.7|43
1673980200000|2023-01-17 18:30:00|10208.7|10203.7|10210.5|10205.5|10211.5|10206.5|10208.7|10203.7|49
1673980500000|2023-01-17 18:35:00|10210.6|10205.6|10208.2|10203.2|10212|10207|10208|10203|70
1673980800000|2023-01-17 18:40:00|10208.6|10203.6|10207.3|10202.3|10208.8|10203.8|10206.7|10201.7|37
1673981100000|2023-01-17 18:45:00|10207.5|10202.5|10206.1|10201.1|10209.5|10204.5|10205.3|10200.3|18
1673981400000|2023-01-17 18:50:00|10206|10201|10206.2|10201.2|10206.7|10201.7|10205.8|10200.8|14
1673981700000|2023-01-17 18:55:00|10206|10201|10206.2|10201.2|10207.3|10202.3|10205.2|10200.2|47
1673982000000|2023-01-17 19:00:00|10206.3|10201.3|10205.8|10200.8|10208.1|10203.1|10205.8|10200.8|52
1673982300000|2023-01-17 19:05:00|10205.7|10200.7|10205.3|10200.3|10206.3|10201.3|10204.3|10199.3|36
1673982600000|2023-01-17 19:10:00|10205.2|10200.2|10205.7|10200.7|10207.8|10202.8|10204.8|10199.8|31
1673982900000|2023-01-17 19:15:00|10205.3|10200.3|10205.3|10200.3|10208.6|10203.6|10205|10200|72
1673983200000|2023-01-17 19:20:00|10205.2|10200.2|10201.8|10196.8|10207.1|10202.1|10201.7|10196.7|44
1673983500000|2023-01-17 19:25:00|10202|10197|10199.4|10194.4|10202.1|10197.1|10197.3|10192.3|57
1673983800000|2023-01-17 19:30:00|10199.3|10194.3|10198.8|10193.8|10200.8|10195.8|10198.5|10193.5|36
1673984100000|2023-01-17 19:35:00|10198.7|10193.7|10198.2|10193.2|10199.1|10194.1|10197|10192|41
1673984400000|2023-01-17 19:40:00|10198.4|10193.4|10195.7|10190.7|10198.7|10193.7|10195.2|10190.2|53
1673984700000|2023-01-17 19:45:00|10195.8|10190.8|10198.7|10193.7|10199.1|10194.1|10195.8|10190.8|26
1673985000000|2023-01-17 19:50:00|10198.5|10193.5|10202|10197|10202.6|10197.6|10198.1|10193.1|38
1673985300000|2023-01-17 19:55:00|10201.8|10196.8|10204|10199|10205.6|10200.6|10201.7|10196.7|259
1673985600000|2023-01-17 20:00:00|10204.2|10199.2|10201.7|10196.7|10204.8|10199.8|10201|10196|37
1673985900000|2023-01-17 20:05:00|10201.5|10196.5|10202.3|10197.3|10202.7|10197.7|10200|10195|23
1673986200000|2023-01-17 20:10:00|10202.5|10197.5|10202.7|10197.7|10203.5|10198.5|10201.3|10196.3|32
1673986500000|2023-01-17 20:15:00|10202.8|10197.8|10204.4|10199.4|10205.5|10200.5|10202.5|10197.5|61
1673986800000|2023-01-17 20:20:00|10204.6|10199.6|10203.6|10198.6|10205.3|10200.3|10202.5|10197.5|37
1673987100000|2023-01-17 20:25:00|10203.4|10198.4|10204.8|10199.8|10204.8|10199.8|10202.5|10197.5|53
1673987400000|2023-01-17 20:30:00|10205|10200|10204.7|10199.7|10206.5|10201.5|10204.5|10199.5|48
1673987700000|2023-01-17 20:35:00|10204.8|10199.8|10205|10200|10205.5|10200.5|10203.8|10198.8|18
1673988000000|2023-01-17 20:40:00|10205.2|10200.2|10206.2|10201.2|10206.8|10201.8|10204.5|10199.5|21
1673988300000|2023-01-17 20:45:00|10206.3|10201.3|10204.6|10199.6|10207|10202|10204.6|10199.6|43
1673988600000|2023-01-17 20:50:00|10204.8|10199.8|10203.2|10198.2|10205.6|10200.6|10202.9|10197.9|29
1673988900000|2023-01-17 20:55:00|10203|10198|10202.1|10197.1|10203.1|10198.1|10201.8|10196.8|146
1673989200000|2023-01-17 21:00:00|10202|10197|10202.8|10197.8|10203.8|10198.8|10202|10197|92
1673989500000|2023-01-17 21:05:00|10203|10198|10204.6|10199.6|10204.6|10199.6|10202.8|10197.8|19
1673989800000|2023-01-17 21:10:00|10204.7|10199.7|10204|10199|10205.2|10200.2|10204|10199|5
1673990100000|2023-01-17 21:15:00|10204.1|10199.1|10204.7|10199.7|10204.9|10199.9|10203.6|10198.6|3
1673990400000|2023-01-17 21:20:00|10204.6|10199.6|10203.9|10198.9|10204.7|10199.7|10203.3|10198.3|10
1673990700000|2023-01-17 21:25:00|10203.6|10198.6|10201.8|10196.8|10203.6|10198.6|10201.6|10196.6|8
1673991000000|2023-01-17 21:30:00|10201.6|10196.6|10201.5|10196.5|10201.9|10196.9|10201|10196|10
1673991300000|2023-01-17 21:35:00|10201.6|10196.6|10203.6|10198.6|10203.6|10198.6|10200.5|10195.5|5
1673991600000|2023-01-17 21:40:00|10203.7|10198.7|10202|10197|10203.8|10198.8|10202|10197|13
1673991900000|2023-01-17 21:45:00|10202.1|10197.1|10202.5|10197.5|10203|10198|10201.8|10196.8|3
1673992200000|2023-01-17 21:50:00|10202.7|10197.7|10202.5|10197.5|10203.1|10198.1|10202.3|10197.3|20
1673992500000|2023-01-17 21:55:00|10202.4|10197.4|10205.8|10196.8|10205.8|10198.5|10201.3|10196.3|50
1674003600000|2023-01-18 01:00:00|10216.6|10211.6|10212.6|10207.6|10218|10213|10212.6|10207.6|69
1674003900000|2023-01-18 01:05:00|10212.2|10207.2|10211|10206|10213.3|10208.3|10211|10206|29
1674004200000|2023-01-18 01:10:00|10210.9|10205.9|10215.6|10210.6|10216.6|10211.6|10210.7|10205.7|13
1674004500000|2023-01-18 01:15:00|10215.8|10210.8|10212.7|10207.7|10217.4|10212.4|10211.9|10206.9|26
1674004800000|2023-01-18 01:20:00|10212.9|10207.9|10212.8|10207.8|10213.4|10208.4|10210.9|10205.9|9
1674005100000|2023-01-18 01:25:00|10212.6|10207.6|10214.1|10209.1|10214.4|10209.4|10212.4|10207.4|11
1674005400000|2023-01-18 01:30:00|10214.2|10209.2|10214.3|10209.3|10214.5|10209.5|10211.5|10206.5|26
1674005700000|2023-01-18 01:35:00|10214.2|10209.2|10214|10209|10214.8|10209.8|10212.5|10207.5|19
1674006000000|2023-01-18 01:40:00|10213.8|10208.8|10211.9|10206.9|10213.9|10208.9|10211.7|10206.7|11
1674006300000|2023-01-18 01:45:00|10212|10207|10211.2|10206.2|10214.5|10209.5|10211.2|10206.2|5
1674006600000|2023-01-18 01:50:00|10211.4|10206.4|10210.4|10205.4|10212|10207|10210|10205|9
1674006900000|2023-01-18 01:55:00|10210.5|10205.5|10204.1|10199.1|10210.5|10205.5|10203.5|10198.5|59
1674007200000|2023-01-18 02:00:00|10204|10199|10201.9|10196.9|10204.4|10199.4|10201|10196|22
1674007500000|2023-01-18 02:05:00|10202|10197|10203.6|10198.6|10204.2|10199.2|10202|10197|5
1674007800000|2023-01-18 02:10:00|10203.5|10198.5|10201.4|10196.4|10204|10199|10200.6|10195.6|11
1674008100000|2023-01-18 02:15:00|10201|10196|10202.1|10197.1|10203.4|10198.4|10201|10196|23
1674008400000|2023-01-18 02:20:00|10202|10197|10202.1|10197.1|10202.4|10197.4|10200.2|10195.2|69
1674008700000|2023-01-18 02:25:00|10202.2|10197.2|10206.7|10201.7|10206.7|10201.7|10202.2|10197.2|19
1674009000000|2023-01-18 02:30:00|10206.8|10201.8|10213.9|10208.9|10215.5|10210.5|10206.6|10201.6|27
1674009300000|2023-01-18 02:35:00|10210.9|10205.9|10215.3|10210.3|10216.2|10211.2|10208.9|10203.9|23
1674009600000|2023-01-18 02:40:00|10215.2|10210.2|10228.1|10223.1|10246.4|10241.4|10212.5|10207.5|575
1674009900000|2023-01-18 02:45:00|10227.9|10222.9|10234|10229|10238|10233|10226.9|10221.9|347
1674010200000|2023-01-18 02:50:00|10233.7|10228.7|10246|10241|10251|10246|10230.6|10225.6|347
1674010500000|2023-01-18 02:55:00|10245.8|10240.8|10232.6|10227.6|10247.7|10242.7|10231|10226|193
1674010800000|2023-01-18 03:00:00|10232.5|10227.5|10239.7|10234.7|10240.5|10235.5|10231.5|10226.5|191
1674011100000|2023-01-18 03:05:00|10239.5|10234.5|10235.8|10230.8|10241.1|10236.1|10233.9|10228.9|110
1674011400000|2023-01-18 03:10:00|10236|10231|10229.9|10224.9|10236.7|10231.7|10229.7|10224.7|161
1674011700000|2023-01-18 03:15:00|10230.1|10225.1|10233.5|10228.5|10235.1|10230.1|10229.4|10224.4|169
1674012000000|2023-01-18 03:20:00|10233.7|10228.7|10239.5|10234.5|10239.7|10234.7|10233.7|10228.7|51
1674012300000|2023-01-18 03:25:00|10239.7|10234.7|10242.7|10237.7|10244.3|10239.3|10239.4|10234.4|54
1674012600000|2023-01-18 03:30:00|10242.8|10237.8|10250.5|10245.5|10250.7|10245.7|10242.8|10237.8|133
1674012900000|2023-01-18 03:35:00|10250.3|10245.3|10249.6|10244.6|10251.8|10246.8|10247.7|10242.7|296
1674013200000|2023-01-18 03:40:00|10249.3|10244.3|10247|10242|10251.9|10246.9|10245.8|10240.8|26
1674013500000|2023-01-18 03:45:00|10246.8|10241.8|10245.6|10240.6|10247.8|10242.8|10241.7|10236.7|127
1674013800000|2023-01-18 03:50:00|10245.8|10240.8|10246.3|10241.3|10249|10244|10245|10240|31
1674014100000|2023-01-18 03:55:00|10246.2|10241.2|10246.9|10241.9|10247.6|10242.6|10243.8|10238.8|14
1674014400000|2023-01-18 04:00:00|10246.8|10241.8|10248.4|10243.4|10251.8|10246.8|10245.5|10240.5|16
1674014700000|2023-01-18 04:05:00|10248.3|10243.3|10254.6|10249.6|10254.7|10249.7|10248.3|10243.3|101
1674015000000|2023-01-18 04:10:00|10254.5|10249.5|10252.3|10247.3|10255.1|10250.1|10251.6|10246.6|13
1674015300000|2023-01-18 04:15:00|10252.2|10247.2|10250|10245|10252.7|10247.7|10249.7|10244.7|9
1674015600000|2023-01-18 04:20:00|10249.8|10244.8|10252.7|10247.7|10254.8|10249.8|10249.6|10244.6|27
1674015900000|2023-01-18 04:25:00|10252.9|10247.9|10249.7|10244.7|10254.8|10249.8|10249.3|10244.3|4
1674016200000|2023-01-18 04:30:00|10249.8|10244.8|10247|10242|10252|10247|10247|10242|24
1674016500000|2023-01-18 04:35:00|10247.2|10242.2|10247.2|10242.2|10248.7|10243.7|10246.7|10241.7|12
1674016800000|2023-01-18 04:40:00|10247.3|10242.3|10244.8|10239.8|10248|10243|10244.5|10239.5|63
1674017100000|2023-01-18 04:45:00|10244.7|10239.7|10244.7|10239.7|10246.4|10241.4|10243.7|10238.7|14
1674017400000|2023-01-18 04:50:00|10244.6|10239.6|10246.6|10241.6|10247.7|10242.7|10244.3|10239.3|10
1674017700000|2023-01-18 04:55:00|10246.5|10241.5|10245.7|10240.7|10246.7|10241.7|10244.6|10239.6|7
1674018000000|2023-01-18 05:00:00|10245.6|10240.6|10247.4|10242.4|10247.4|10242.4|10244.5|10239.5|19
1674018300000|2023-01-18 05:05:00|10247.6|10242.6|10249|10244|10250.8|10245.8|10247.3|10242.3|26
1674018600000|2023-01-18 05:10:00|10248.8|10243.8|10248.7|10243.7|10250.1|10245.1|10247.6|10242.6|12
1674018900000|2023-01-18 05:15:00|10248.6|10243.6|10249.8|10244.8|10250.6|10245.6|10247.6|10242.6|15
1674019200000|2023-01-18 05:20:00|10249.6|10244.6|10248.8|10243.8|10249.7|10244.7|10246.8|10241.8|48
1674019500000|2023-01-18 05:25:00|10248.6|10243.6|10248.6|10243.6|10250.8|10245.8|10247.6|10242.6|32
1674019800000|2023-01-18 05:30:00|10248.4|10243.4|10246.8|10241.8|10249.9|10244.9|10246.7|10241.7|18
1674020100000|2023-01-18 05:35:00|10246.7|10241.7|10244.2|10239.2|10248|10243|10243.2|10238.2|39
1674020400000|2023-01-18 05:40:00|10244|10239|10241.5|10236.5|10244.4|10239.4|10238.4|10233.4|53
1674020700000|2023-01-18 05:45:00|10241.8|10236.8|10242.1|10237.1|10243|10238|10239.8|10234.8|27
1674021000000|2023-01-18 05:50:00|10242|10237|10237.7|10232.7|10242.7|10237.7|10237.3|10232.3|35
1674021300000|2023-01-18 05:55:00|10237.9|10232.9|10237.7|10232.7|10240.7|10235.7|10237.7|10232.7|17
1674021600000|2023-01-18 06:00:00|10237.6|10232.6|10232.5|10227.5|10237.7|10232.7|10232|10227|101
1674021900000|2023-01-18 06:05:00|10232.6|10227.6|10231.7|10226.7|10235.2|10230.2|10231.3|10226.3|36
1674022200000|2023-01-18 06:10:00|10231.5|10226.5|10230.4|10225.4|10231.7|10226.7|10227.9|10222.9|71
1674022500000|2023-01-18 06:15:00|10230.3|10225.3|10230.4|10225.4|10232.3|10227.3|10228.4|10223.4|19
1674022800000|2023-01-18 06:20:00|10230.3|10225.3|10229.2|10224.2|10232.6|10227.6|10228.2|10223.2|37
1674023100000|2023-01-18 06:25:00|10229|10224|10232.8|10227.8|10233.7|10228.7|10228.7|10223.7|29
1674023400000|2023-01-18 06:30:00|10233|10228|10235.3|10230.3|10236.3|10231.3|10229.7|10224.7|30
1674023700000|2023-01-18 06:35:00|10235.2|10230.2|10233.2|10228.2|10235.4|10230.4|10231.8|10226.8|41
1674024000000|2023-01-18 06:40:00|10233.3|10228.3|10235.3|10230.3|10239.3|10234.3|10233.3|10228.3|62
1674024300000|2023-01-18 06:45:00|10235.2|10230.2|10237.4|10232.4|10239.3|10234.3|10232.8|10227.8|34
1674024600000|2023-01-18 06:50:00|10237.6|10232.6|10234.5|10229.5|10238.8|10233.8|10233.7|10228.7|36
1674024900000|2023-01-18 06:55:00|10234.6|10229.6|10228.6|10223.6|10236.1|10231.1|10227.7|10222.7|87
1674025200000|2023-01-18 07:00:00|10228.4|10223.4|10218.9|10213.9|10228.9|10223.9|10218.6|10213.6|278
1674025500000|2023-01-18 07:05:00|10219.1|10214.1|10222.8|10217.8|10225.1|10220.1|10218.8|10213.8|91
1674025800000|2023-01-18 07:10:00|10222.7|10217.7|10216.3|10211.3|10222.7|10217.7|10213.3|10208.3|136
1674026100000|2023-01-18 07:15:00|10215.7|10210.7|10209.6|10204.6|10216.5|10211.5|10208.1|10203.1|152
1674026400000|2023-01-18 07:20:00|10209.7|10204.7|10211.2|10206.2|10213.8|10208.8|10209.6|10204.6|79
1674026700000|2023-01-18 07:25:00|10211.4|10206.4|10206.4|10201.4|10212.1|10207.1|10199.6|10194.6|209
1674027000000|2023-01-18 07:30:00|10206.5|10201.5|10206.8|10201.8|10209.6|10204.6|10205.7|10200.7|141
1674027300000|2023-01-18 07:35:00|10206.7|10201.7|10204.6|10199.6|10207.7|10202.7|10198.3|10193.3|158
1674027600000|2023-01-18 07:40:00|10204.8|10199.8|10197.6|10192.6|10208|10203|10196.9|10191.9|186
1674027900000|2023-01-18 07:45:00|10197.8|10192.8|10202.8|10197.8|10205.6|10200.6|10191.1|10186.1|236
1674028200000|2023-01-18 07:50:00|10202.6|10197.6|10195.3|10190.3|10202.9|10197.9|10191.6|10186.6|96
1674028500000|2023-01-18 07:55:00|10195.1|10190.1|10197.9|10192.9|10198.9|10193.9|10188.9|10183.9|98
1674028800000|2023-01-18 08:00:00|10197.8|10192.8|10190.4|10185.4|10198.1|10193.1|10189.3|10184.3|76
1674029100000|2023-01-18 08:05:00|10190.6|10185.6|10195.1|10190.1|10195.3|10190.3|10188.6|10183.6|68
1674029400000|2023-01-18 08:10:00|10195|10190|10189.1|10184.1|10195.9|10190.9|10188.5|10183.5|67
1674029700000|2023-01-18 08:15:00|10189|10184|10175.6|10170.6|10189.1|10184.1|10172.9|10167.9|194
1674030000000|2023-01-18 08:20:00|10175.8|10170.8|10178.3|10173.3|10181.1|10176.1|10173.6|10168.6|114
1674030300000|2023-01-18 08:25:00|10178.4|10173.4|10180.9|10175.9|10181.9|10176.9|10175.1|10170.1|93
1674030600000|2023-01-18 08:30:00|10180.7|10175.7|10177.5|10172.5|10182.3|10177.3|10177.2|10172.2|77
1674030900000|2023-01-18 08:35:00|10177.7|10172.7|10180.4|10175.4|10184.1|10179.1|10177.7|10172.7|41
1674031200000|2023-01-18 08:40:00|10180.3|10175.3|10180.9|10175.9|10183.8|10178.8|10176.8|10171.8|64
1674031500000|2023-01-18 08:45:00|10180.8|10175.8|10183.2|10178.2|10183.2|10178.2|10177.2|10172.2|71
1674031800000|2023-01-18 08:50:00|10183|10178|10179.6|10174.6|10184.7|10179.7|10177.3|10172.3|29
1674032100000|2023-01-18 08:55:00|10179.4|10174.4|10177.9|10172.9|10184.1|10179.1|10177.9|10172.9|43
1674032400000|2023-01-18 09:00:00|10178|10173|10184.6|10179.6|10184.9|10179.9|10177.5|10172.5|50
1674032700000|2023-01-18 09:05:00|10184.4|10179.4|10177.7|10172.7|10186.6|10181.6|10177.3|10172.3|71
1674033000000|2023-01-18 09:10:00|10177.5|10172.5|10179.9|10174.9|10181.3|10176.3|10175.7|10170.7|62
1674033300000|2023-01-18 09:15:00|10179.7|10174.7|10173.3|10168.3|10180.1|10175.1|10171.4|10166.4|75
1674033600000|2023-01-18 09:20:00|10173.2|10168.2|10175.6|10170.6|10176.8|10171.8|10172.3|10167.3|88
1674033900000|2023-01-18 09:25:00|10175.8|10170.8|10172.7|10167.7|10177.6|10172.6|10171.2|10166.2|40
1674034200000|2023-01-18 09:30:00|10172.6|10167.6|10166.7|10161.7|10173.5|10168.5|10163.4|10158.4|150
1674034500000|2023-01-18 09:35:00|10166.5|10161.5|10167.8|10162.8|10169.2|10164.2|10164.3|10159.3|67
1674034800000|2023-01-18 09:40:00|10167.7|10162.7|10165.8|10160.8|10169.4|10164.4|10165.7|10160.7|91
1674035100000|2023-01-18 09:45:00|10165.5|10160.5|10161.4|10156.4|10167.1|10162.1|10161.4|10156.4|103
1674035400000|2023-01-18 09:50:00|10161.6|10156.6|10160.9|10155.9|10164.4|10159.4|10159.9|10154.9|39
1674035700000|2023-01-18 09:55:00|10160.8|10155.8|10155.5|10150.5|10160.9|10155.9|10153.6|10148.6|158
1674036000000|2023-01-18 10:00:00|10155.3|10150.3|10162.1|10157.1|10163.1|10158.1|10155.3|10150.3|130
1674036300000|2023-01-18 10:05:00|10161.9|10156.9|10162|10157|10164.1|10159.1|10161.1|10156.1|60
1674036600000|2023-01-18 10:10:00|10162.2|10157.2|10167.3|10162.3|10168.3|10163.3|10161.1|10156.1|69
1674036900000|2023-01-18 10:15:00|10167.2|10162.2|10163.2|10158.2|10167.3|10162.3|10161.6|10156.6|252
1674037200000|2023-01-18 10:20:00|10163|10158|10164.6|10159.6|10165.7|10160.7|10161.3|10156.3|80
1674037500000|2023-01-18 10:25:00|10164.8|10159.8|10165|10160|10165.5|10160.5|10159.8|10154.8|111
1674037800000|2023-01-18 10:30:00|10165.1|10160.1|10160.7|10155.7|10167.8|10162.8|10159.3|10154.3|172
1674038100000|2023-01-18 10:35:00|10160.8|10155.8|10161.7|10156.7|10161.9|10156.9|10158.8|10153.8|33
1674038400000|2023-01-18 10:40:00|10161.8|10156.8|10161.4|10156.4|10162.9|10157.9|10159|10154|49
1674038700000|2023-01-18 10:45:00|10161.2|10156.2|10162.7|10157.7|10163.6|10158.6|10159.5|10154.5|24
1674039000000|2023-01-18 10:50:00|10161.5|10156.5|10164.4|10159.4|10165.7|10160.7|10160.2|10155.2|34
1674039300000|2023-01-18 10:55:00|10164.6|10159.6|10163.7|10158.7|10167.1|10162.1|10162.2|10157.2|43
1674039600000|2023-01-18 11:00:00|10163.5|10158.5|10161.9|10156.9|10164.2|10159.2|10160.5|10155.5|27
1674039900000|2023-01-18 11:05:00|10162.1|10157.1|10165|10160|10166.1|10161.1|10161.2|10156.2|38
1674040200000|2023-01-18 11:10:00|10165.2|10160.2|10166.8|10161.8|10167.1|10162.1|10164.2|10159.2|54
1674040500000|2023-01-18 11:15:00|10167|10162|10168.6|10163.6|10169.6|10164.6|10166.5|10161.5|68
1674040800000|2023-01-18 11:20:00|10168.8|10163.8|10175.8|10170.8|10176|10171|10168.3|10163.3|89
1674041100000|2023-01-18 11:25:00|10175.7|10170.7|10176.4|10171.4|10177.1|10172.1|10174|10169|103
1674041400000|2023-01-18 11:30:00|10176.2|10171.2|10177.5|10172.5|10180.1|10175.1|10176.2|10171.2|61
1674041700000|2023-01-18 11:35:00|10177.3|10172.3|10172.3|10167.3|10177.6|10172.6|10172.3|10167.3|35
1674042000000|2023-01-18 11:40:00|10172.2|10167.2|10171|10166|10173.1|10168.1|10168.9|10163.9|64
1674042300000|2023-01-18 11:45:00|10171.1|10166.1|10177.4|10172.4|10180.9|10175.9|10170.7|10165.7|117
1674042600000|2023-01-18 11:50:00|10177.5|10172.5|10172|10167|10178|10173|10169.2|10164.2|56
1674042900000|2023-01-18 11:55:00|10172.1|10167.1|10180.5|10175.5|10182.3|10177.3|10169.8|10164.8|224
1674043200000|2023-01-18 12:00:00|10180.6|10175.6|10176|10171|10180.6|10175.6|10173.5|10168.5|123
1674043500000|2023-01-18 12:05:00|10176.1|10171.1|10180.1|10175.1|10183.3|10178.3|10175.5|10170.5|63
1674043800000|2023-01-18 12:10:00|10180.5|10175.5|10176.2|10171.2|10180.5|10175.5|10174.9|10169.9|38
1674044100000|2023-01-18 12:15:00|10176.1|10171.1|10178|10173|10178.5|10173.5|10173|10168|17
1674044400000|2023-01-18 12:20:00|10177.8|10172.8|10171.8|10166.8|10178.5|10173.5|10171.5|10166.5|32
1674044700000|2023-01-18 12:25:00|10171.6|10166.6|10172.2|10167.2|10175|10170|10170.7|10165.7|31
1674045000000|2023-01-18 12:30:00|10172|10167|10178|10173|10178.4|10173.4|10171.2|10166.2|32
1674045300000|2023-01-18 12:35:00|10178.1|10173.1|10182.5|10177.5|10182.5|10177.5|10176.9|10171.9|47
1674045600000|2023-01-18 12:40:00|10182.7|10177.7|10179.3|10174.3|10184|10179|10178.7|10173.7|32
1674045900000|2023-01-18 12:45:00|10179.4|10174.4|10176.5|10171.5|10179.5|10174.5|10174.7|10169.7|34
1674046200000|2023-01-18 12:50:00|10176.8|10171.8|10172.5|10167.5|10177.4|10172.4|10172.1|10167.1|28
1674046500000|2023-01-18 12:55:00|10172.7|10167.7|10177.4|10172.4|10178.4|10173.4|10172.1|10167.1|85
1674046800000|2023-01-18 13:00:00|10177.2|10172.2|10169.1|10164.1|10180|10175|10168.8|10163.8|172
1674047100000|2023-01-18 13:05:00|10169|10164|10171.6|10166.6|10172.6|10167.6|10167.8|10162.8|158
1674047400000|2023-01-18 13:10:00|10171.8|10166.8|10167.8|10162.8|10172|10167|10167.8|10162.8|36
1674047700000|2023-01-18 13:15:00|10167.6|10162.6|10171.1|10166.1|10171.1|10166.1|10167.1|10162.1|41
1674048000000|2023-01-18 13:20:00|10171.2|10166.2|10167.7|10162.7|10171.5|10166.5|10164.6|10159.6|81
1674048300000|2023-01-18 13:25:00|10167.8|10162.8|10168.7|10163.7|10168.7|10163.7|10159.4|10154.4|112
1674048600000|2023-01-18 13:30:00|10168.6|10163.6|10156.7|10151.7|10168.6|10163.6|10137.7|10132.7|1183
1674048900000|2023-01-18 13:35:00|10156.4|10151.4|10156.3|10151.3|10162.1|10157.1|10150.1|10145.1|527
1674049200000|2023-01-18 13:40:00|10156.5|10151.5|10147.1|10142.1|10158.2|10153.2|10144.7|10139.7|251
1674049500000|2023-01-18 13:45:00|10146.9|10141.9|10143.8|10138.8|10150|10145|10140.4|10135.4|312
1674049800000|2023-01-18 13:50:00|10143.9|10138.9|10136.1|10131.1|10146.5|10141.5|10134.9|10129.9|331
1674050100000|2023-01-18 13:55:00|10136|10131|10146.3|10141.3|10147.8|10142.8|10135.6|10130.6|232
1674050400000|2023-01-18 14:00:00|10146.2|10141.2|10143.2|10138.2|10150.6|10145.6|10142.9|10137.9|158
1674050700000|2023-01-18 14:05:00|10143.1|10138.1|10138.2|10133.2|10143.1|10138.1|10136.5|10131.5|206
1674051000000|2023-01-18 14:10:00|10138.3|10133.3|10136.5|10131.5|10146.3|10141.3|10134.1|10129.1|145
1674051300000|2023-01-18 14:15:00|10136.6|10131.6|10128.6|10123.6|10136.6|10131.6|10121.5|10116.5|577
1674051600000|2023-01-18 14:20:00|10128.4|10123.4|10120.7|10115.7|10132.1|10127.1|10120.6|10115.6|338
1674051900000|2023-01-18 14:25:00|10120.6|10115.6|10124.3|10119.3|10126.6|10121.6|10116.4|10111.4|410
1674052200000|2023-01-18 14:30:00|10124.1|10119.1|10127.3|10122.3|10128.8|10123.8|10117.3|10112.3|403
1674052500000|2023-01-18 14:35:00|10127.8|10122.8|10139.3|10134.3|10151|10146|10127.1|10122.1|583
1674052800000|2023-01-18 14:40:00|10139.2|10134.2|10140|10135|10145|10140|10129.7|10124.7|511
1674053100000|2023-01-18 14:45:00|10140.2|10135.2|10137.7|10132.7|10150.7|10145.7|10135.8|10130.8|1543
1674053400000|2023-01-18 14:50:00|10138|10133|10140.6|10135.6|10143.3|10138.3|10134.4|10129.4|197
1674053700000|2023-01-18 14:55:00|10140.4|10135.4|10137.5|10132.5|10144.4|10139.4|10137.2|10132.2|156
1674054000000|2023-01-18 15:00:00|10137.6|10132.6|10148.7|10143.7|10151.7|10146.7|10134.8|10129.8|493
1674054300000|2023-01-18 15:05:00|10148.5|10143.5|10148.2|10143.2|10149.6|10144.6|10143.7|10138.7|266
1674054600000|2023-01-18 15:10:00|10148|10143|10151.8|10146.8|10154.9|10149.9|10142.9|10137.9|253
1674054900000|2023-01-18 15:15:00|10152|10147|10153|10148|10155.6|10150.6|10143.6|10138.6|333
1674055200000|2023-01-18 15:20:00|10152.6|10147.6|10146.9|10141.9|10153.4|10148.4|10144.8|10139.8|151
1674055500000|2023-01-18 15:25:00|10147|10142|10146.8|10141.8|10150.1|10145.1|10144.5|10139.5|100
1674055800000|2023-01-18 15:30:00|10146.6|10141.6|10146.8|10141.8|10153.3|10148.3|10143.9|10138.9|159
1674056100000|2023-01-18 15:35:00|10146.9|10141.9|10159.2|10154.2|10159.9|10154.9|10144.9|10139.9|215
1674056400000|2023-01-18 15:40:00|10159.1|10154.1|10155.1|10150.1|10160.1|10155.1|10153.1|10148.1|187
1674056700000|2023-01-18 15:45:00|10155|10150|10151.5|10146.5|10156.8|10151.8|10147.3|10142.3|230
1674057000000|2023-01-18 15:50:00|10151.4|10146.4|10161.6|10156.6|10162.7|10157.7|10150.8|10145.8|239
1674057300000|2023-01-18 15:55:00|10161.8|10156.8|10161.5|10156.5|10168.1|10163.1|10161.3|10156.3|364
1674057600000|2023-01-18 16:00:00|10161.3|10156.3|10162.5|10157.5|10165.1|10160.1|10160|10155|156
1674057900000|2023-01-18 16:05:00|10162.3|10157.3|10162.2|10157.2|10165.6|10160.6|10161|10156|99
1674058200000|2023-01-18 16:10:00|10162.1|10157.1|10160.8|10155.8|10165.4|10160.4|10160.1|10155.1|240
1674058500000|2023-01-18 16:15:00|10161|10156|10168.1|10163.1|10169|10164|10160.6|10155.6|129
1674058800000|2023-01-18 16:20:00|10168.3|10163.3|10177.6|10172.6|10178.6|10173.6|10167.6|10162.6|417
1674059100000|2023-01-18 16:25:00|10177.7|10172.7|10173.7|10168.7|10180.3|10175.3|10168.3|10163.3|193
1674059400000|2023-01-18 16:30:00|10173.8|10168.8|10179.6|10174.6|10180.3|10175.3|10173.6|10168.6|119
1674059700000|2023-01-18 16:35:00|10179.8|10174.8|10180.8|10175.8|10182.1|10177.1|10178.5|10173.5|119
1674060000000|2023-01-18 16:40:00|10180.6|10175.6|10181.6|10176.6|10182|10177|10175.9|10170.9|170
1674060300000|2023-01-18 16:45:00|10181.3|10176.3|10180.6|10175.6|10183.9|10178.9|10179.6|10174.6|99
1674060600000|2023-01-18 16:50:00|10180.8|10175.8|10177.9|10172.9|10181.8|10176.8|10177.9|10172.9|59
1674060900000|2023-01-18 16:55:00|10177.8|10172.8|10173.1|10168.1|10178.5|10173.5|10171.8|10166.8|110
1674061200000|2023-01-18 17:00:00|10172.9|10167.9|10180.3|10175.3|10180.5|10175.5|10172.4|10167.4|84
1674061500000|2023-01-18 17:05:00|10180.1|10175.1|10182.1|10177.1|10182.4|10177.4|10178.1|10173.1|82
1674061800000|2023-01-18 17:10:00|10181.9|10176.9|10194.8|10189.8|10196.6|10191.6|10181.3|10176.3|389
1674062100000|2023-01-18 17:15:00|10194.9|10189.9|10198.9|10193.9|10199.6|10194.6|10191.8|10186.8|158
1674062400000|2023-01-18 17:20:00|10198.8|10193.8|10198.2|10193.2|10201.6|10196.6|10195.8|10190.8|102
1674062700000|2023-01-18 17:25:00|10198.3|10193.3|10203.6|10198.6|10208.2|10203.2|10197.5|10192.5|342
1674063000000|2023-01-18 17:30:00|10203.7|10198.7|10205.6|10200.6|10207.3|10202.3|10203.6|10198.6|164
1674063300000|2023-01-18 17:35:00|10205.4|10200.4|10203.6|10198.6|10205.7|10200.7|10199.4|10194.4|128
1674063600000|2023-01-18 17:40:00|10203.3|10198.3|10201.7|10196.7|10203.7|10198.7|10199.7|10194.7|54
1674063900000|2023-01-18 17:45:00|10201.6|10196.6|10203|10198|10206.4|10201.4|10201.3|10196.3|66
1674064200000|2023-01-18 17:50:00|10203.1|10198.1|10206.6|10201.6|10207.2|10202.2|10202.9|10197.9|40
1674064500000|2023-01-18 17:55:00|10206.7|10201.7|10200.6|10195.6|10206.8|10201.8|10200.4|10195.4|132
1674064800000|2023-01-18 18:00:00|10200|10195|10200.9|10195.9|10203.3|10198.3|10197.2|10192.2|417
1674065100000|2023-01-18 18:05:00|10200.8|10195.8|10203.3|10198.3|10203.7|10198.7|10198.8|10193.8|91
1674065400000|2023-01-18 18:10:00|10203.4|10198.4|10202.8|10197.8|10205.6|10200.6|10200.7|10195.7|81
1674065700000|2023-01-18 18:15:00|10202.9|10197.9|10203.1|10198.1|10203.6|10198.6|10200.8|10195.8|56
1674066000000|2023-01-18 18:20:00|10202.9|10197.9|10201|10196|10205.1|10200.1|10199.9|10194.9|65
1674066300000|2023-01-18 18:25:00|10201.2|10196.2|10202.8|10197.8|10203.6|10198.6|10200.8|10195.8|30
1674066600000|2023-01-18 18:30:00|10203|10198|10205.7|10200.7|10205.7|10200.7|10201.8|10196.8|53
1674066900000|2023-01-18 18:35:00|10205.4|10200.4|10205.7|10200.7|10207.7|10202.7|10203.9|10198.9|53
1674067200000|2023-01-18 18:40:00|10205.5|10200.5|10204.6|10199.6|10206.7|10201.7|10203.9|10198.9|68
1674067500000|2023-01-18 18:45:00|10204.7|10199.7|10201.1|10196.1|10205.6|10200.6|10197.9|10192.9|84
1674067800000|2023-01-18 18:50:00|10200.9|10195.9|10201.1|10196.1|10204.1|10199.1|10199.6|10194.6|60
1674068100000|2023-01-18 18:55:00|10201.3|10196.3|10201.8|10196.8|10203.9|10198.9|10200|10195|22
1674068400000|2023-01-18 19:00:00|10201.7|10196.7|10205.7|10200.7|10205.9|10200.9|10201.2|10196.2|30
1674068700000|2023-01-18 19:05:00|10205.6|10200.6|10204.9|10199.9|10208.5|10203.5|10203.6|10198.6|37
1674069000000|2023-01-18 19:10:00|10205.1|10200.1|10205.6|10200.6|10205.9|10200.9|10202.8|10197.8|40
1674069300000|2023-01-18 19:15:00|10205.8|10200.8|10203.9|10198.9|10206.3|10201.3|10203.1|10198.1|63
1674069600000|2023-01-18 19:20:00|10204.1|10199.1|10205.3|10200.3|10206.9|10201.9|10201.6|10196.6|30
1674069900000|2023-01-18 19:25:00|10205.4|10200.4|10203.9|10198.9|10205.9|10200.9|10202.3|10197.3|31
1674070200000|2023-01-18 19:30:00|10203.8|10198.8|10205.6|10200.6|10205.6|10200.6|10203.2|10198.2|26
1674070500000|2023-01-18 19:35:00|10205.4|10200.4|10206.4|10201.4|10207.4|10202.4|10205.1|10200.1|41
1674070800000|2023-01-18 19:40:00|10206.6|10201.6|10205.3|10200.3|10207.7|10202.7|10204.4|10199.4|48
1674071100000|2023-01-18 19:45:00|10205.2|10200.2|10205.2|10200.2|10207.2|10202.2|10204.6|10199.6|33
1674071400000|2023-01-18 19:50:00|10205.3|10200.3|10207.9|10202.9|10208.3|10203.3|10205.1|10200.1|48
1674071700000|2023-01-18 19:55:00|10208.1|10203.1|10201.2|10196.2|10208.8|10203.8|10199.7|10194.7|110
1674072000000|2023-01-18 20:00:00|10201.4|10196.4|10206.5|10201.5|10207.5|10202.5|10201.4|10196.4|202
1674072300000|2023-01-18 20:05:00|10206.8|10201.8|10207.7|10202.7|10207.9|10202.9|10205.9|10200.9|47
1674072600000|2023-01-18 20:10:00|10207.9|10202.9|10206.6|10201.6|10209|10204|10205.7|10200.7|151
1674072900000|2023-01-18 20:15:00|10206.5|10201.5|10207|10202|10207.5|10202.5|10205.4|10200.4|51
1674073200000|2023-01-18 20:20:00|10207.4|10202.4|10206|10201|10207.5|10202.5|10203.9|10198.9|78
1674073500000|2023-01-18 20:25:00|10206.4|10201.4|10204.5|10199.5|10206.4|10201.4|10203.2|10198.2|74
1674073800000|2023-01-18 20:30:00|10204.9|10199.9|10207.9|10202.9|10208.5|10203.5|10204.2|10199.2|93
1674074100000|2023-01-18 20:35:00|10208|10203|10208.2|10203.2|10209.5|10204.5|10206.2|10201.2|60
1674074400000|2023-01-18 20:40:00|10208|10203|10207.4|10202.4|10209.7|10204.7|10206.2|10201.2|75
1674074700000|2023-01-18 20:45:00|10207.5|10202.5|10206.7|10201.7|10207.7|10202.7|10205.7|10200.7|34
1674075000000|2023-01-18 20:50:00|10206.9|10201.9|10207.1|10202.1|10207.9|10202.9|10206.2|10201.2|54
1674075300000|2023-01-18 20:55:00|10207.5|10202.5|10208.4|10203.4|10208.7|10203.7|10206.2|10201.2|30
1674075600000|2023-01-18 21:00:00|10208.5|10203.5|10205.7|10200.7|10208.5|10203.5|10205.4|10200.4|54
1674075900000|2023-01-18 21:05:00|10205.5|10200.5|10205.8|10200.8|10206.3|10201.3|10205.2|10200.2|9
1674076200000|2023-01-18 21:10:00|10205.9|10200.9|10207.9|10202.9|10208|10203|10205.9|10200.9|18
1674076500000|2023-01-18 21:15:00|10207.8|10202.8|10205.9|10200.9|10207.9|10202.9|10205.3|10200.3|3
1674076800000|2023-01-18 21:20:00|10205.8|10200.8|10204.4|10199.4|10205.9|10200.9|10203.7|10198.7|11
1674077100000|2023-01-18 21:25:00|10204.5|10199.5|10205.9|10200.9|10206|10201|10204.2|10199.2|20
1674077400000|2023-01-18 21:30:00|10205.7|10200.7|10204.3|10199.3|10206|10201|10203.8|10198.8|7
1674077700000|2023-01-18 21:35:00|10204.5|10199.5|10204.5|10199.5|10204.5|10199.5|10202.7|10197.7|4
1674078000000|2023-01-18 21:40:00|10204.7|10199.7|10203.4|10198.4|10205|10200|10203|10198|45
1674078300000|2023-01-18 21:45:00|10203.7|10198.7|10204.1|10199.1|10204.4|10199.4|10203.7|10198.7|4
1674078600000|2023-01-18 21:50:00|10204.3|10199.3|10202.6|10197.6|10204.3|10199.3|10201.9|10196.9|9
1674078900000|2023-01-18 21:55:00|10202.5|10197.5|10202.9|10195.9|10204.6|10199.6|10202.5|10195.9|36
1674090000000|2023-01-19 01:00:00|10209.1|10204.1|10207.7|10202.7|10210.3|10205.3|10206.9|10201.9|88
1674090300000|2023-01-19 01:05:00|10207.4|10202.4|10202.6|10197.6|10207.5|10202.5|10201.3|10196.3|143
1674090600000|2023-01-19 01:10:00|10202.7|10197.7|10205.6|10200.6|10205.8|10200.8|10201.7|10196.7|35
1674090900000|2023-01-19 01:15:00|10205.8|10200.8|10206.3|10201.3|10206.8|10201.8|10203.6|10198.6|19
1674091200000|2023-01-19 01:20:00|10206.4|10201.4|10207.7|10202.7|10209.1|10204.1|10206.3|10201.3|27
1674091500000|2023-01-19 01:25:00|10207.9|10202.9|10206.8|10201.8|10208.4|10203.4|10206.4|10201.4|10
1674091800000|2023-01-19 01:30:00|10206.9|10201.9|10205.7|10200.7|10207.7|10202.7|10205.3|10200.3|31
1674092100000|2023-01-19 01:35:00|10205.6|10200.6|10205.8|10200.8|10205.8|10200.8|10203.9|10198.9|26
1674092400000|2023-01-19 01:40:00|10206|10201|10208.1|10203.1|10208.1|10203.1|10205.1|10200.1|23
1674092700000|2023-01-19 01:45:00|10207.9|10202.9|10212.5|10207.5|10213.5|10208.5|10207.9|10202.9|16
1674093000000|2023-01-19 01:50:00|10212.3|10207.3|10214.8|10209.8|10215.7|10210.7|10212.3|10207.3|61
1674093300000|2023-01-19 01:55:00|10215.2|10210.2|10209.8|10204.8|10215.5|10210.5|10209.8|10204.8|41
1674093600000|2023-01-19 02:00:00|10209.7|10204.7|10212.8|10207.8|10212.8|10207.8|10209.2|10204.2|19
1674093900000|2023-01-19 02:05:00|10213|10208|10211.2|10206.2|10213.2|10208.2|10210.3|10205.3|13
1674094200000|2023-01-19 02:10:00|10211.3|10206.3|10214.6|10209.6|10215.2|10210.2|10211.3|10206.3|24
1674094500000|2023-01-19 02:15:00|10214.5|10209.5|10214.1|10209.1|10214.6|10209.6|10213.3|10208.3|29
1674094800000|2023-01-19 02:20:00|10213.9|10208.9|10214.1|10209.1|10214.6|10209.6|10213.1|10208.1|12
1674095100000|2023-01-19 02:25:00|10214.2|10209.2|10209.4|10204.4|10214.6|10209.6|10209.4|10204.4|40
1674095400000|2023-01-19 02:30:00|10209.6|10204.6|10204.9|10199.9|10209.6|10204.6|10204.9|10199.9|32
1674095700000|2023-01-19 02:35:00|10204.7|10199.7|10205.1|10200.1|10205.9|10200.9|10204.1|10199.1|13
1674096000000|2023-01-19 02:40:00|10205.3|10200.3|10204.6|10199.6|10206.2|10201.2|10204.4|10199.4|12
1674096300000|2023-01-19 02:45:00|10204.8|10199.8|10205.6|10200.6|10205.8|10200.8|10203.3|10198.3|18
1674096600000|2023-01-19 02:50:00|10205.8|10200.8|10205.6|10200.6|10206.4|10201.4|10205.4|10200.4|18
1674096900000|2023-01-19 02:55:00|10205.8|10200.8|10204.2|10199.2|10206.7|10201.7|10203.1|10198.1|10
1674097200000|2023-01-19 03:00:00|10204|10199|10202|10197|10204.9|10199.9|10200.8|10195.8|18
1674097500000|2023-01-19 03:05:00|10201.8|10196.8|10202.8|10197.8|10203.7|10198.7|10201.8|10196.8|8
1674097800000|2023-01-19 03:10:00|10202.6|10197.6|10200.4|10195.4|10203.6|10198.6|10199.7|10194.7|9
1674098100000|2023-01-19 03:15:00|10200.6|10195.6|10200.9|10195.9|10202.3|10197.3|10200.6|10195.6|9
1674098400000|2023-01-19 03:20:00|10200.8|10195.8|10202|10197|10202|10197|10200.6|10195.6|4
1674098700000|2023-01-19 03:25:00|10202.1|10197.1|10202|10197|10202.8|10197.8|10201.8|10196.8|6
1674099000000|2023-01-19 03:30:00|10202.1|10197.1|10201.5|10196.5|10202.6|10197.6|10200.9|10195.9|7
1674099300000|2023-01-19 03:35:00|10201.7|10196.7|10201.7|10196.7|10203|10198|10201.1|10196.1|4
1674099600000|2023-01-19 03:40:00|10201.9|10196.9|10193.5|10188.5|10201.9|10196.9|10193|10188|594
1674099900000|2023-01-19 03:45:00|10193.6|10188.6|10194.7|10189.7|10194.8|10189.8|10192|10187|139
1674100200000|2023-01-19 03:50:00|10194.9|10189.9|10195.7|10190.7|10196.2|10191.2|10193.7|10188.7|41
1674100500000|2023-01-19 03:55:00|10195.8|10190.8|10197.3|10192.3|10197.9|10192.9|10194.8|10189.8|21
1674100800000|2023-01-19 04:00:00|10197.4|10192.4|10195.2|10190.2|10197.6|10192.6|10194.4|10189.4|8
1674101100000|2023-01-19 04:05:00|10195.3|10190.3|10195.9|10190.9|10197.3|10192.3|10194.4|10189.4|14
1674101400000|2023-01-19 04:10:00|10195.8|10190.8|10196.9|10191.9|10197.9|10192.9|10195.6|10190.6|7
1674101700000|2023-01-19 04:15:00|10197.1|10192.1|10198.8|10193.8|10199|10194|10195.9|10190.9|7
1674102000000|2023-01-19 04:20:00|10198.9|10193.9|10196.4|10191.4|10199.9|10194.9|10196.2|10191.2|9
1674102300000|2023-01-19 04:25:00|10196.2|10191.2|10197.4|10192.4|10197.4|10192.4|10194.4|10189.4|3
1674102600000|2023-01-19 04:30:00|10197.2|10192.2|10199.3|10194.3|10199.4|10194.4|10196.8|10191.8|7
1674102900000|2023-01-19 04:35:00|10199.4|10194.4|10199.4|10194.4|10199.8|10194.8|10197|10192|2
1674103200000|2023-01-19 04:40:00|10199.3|10194.3|10200|10195|10200.4|10195.4|10199.3|10194.3|10
1674103500000|2023-01-19 04:45:00|10200.4|10195.4|10198.8|10193.8|10200.4|10195.4|10197.9|10192.9|31
1674103800000|2023-01-19 04:50:00|10199.3|10194.3|10199.1|10194.1|10199.4|10194.4|10197.4|10192.4|39
1674104100000|2023-01-19 04:55:00|10198.9|10193.9|10197.8|10192.8|10199.8|10194.8|10196.8|10191.8|50
1674104400000|2023-01-19 05:00:00|10197.6|10192.6|10196.7|10191.7|10199.2|10194.2|10196.3|10191.3|24
1674104700000|2023-01-19 05:05:00|10196.6|10191.6|10198.2|10193.2|10198.4|10193.4|10195.2|10190.2|6
1674105000000|2023-01-19 05:10:00|10197.9|10192.9|10198.3|10193.3|10200.6|10195.6|10197.8|10192.8|17
1674105300000|2023-01-19 05:15:00|10198.2|10193.2|10199.4|10194.4|10199.6|10194.6|10197.7|10192.7|4
1674105600000|2023-01-19 05:20:00|10199.6|10194.6|10195.4|10190.4|10200.7|10195.7|10195.1|10190.1|14
1674105900000|2023-01-19 05:25:00|10195.6|10190.6|10195.9|10190.9|10197.2|10192.2|10194.4|10189.4|22
1674106200000|2023-01-19 05:30:00|10195.8|10190.8|10197.9|10192.9|10198.7|10193.7|10195.8|10190.8|18
1674106500000|2023-01-19 05:35:00|10197.8|10192.8|10197.4|10192.4|10197.8|10192.8|10194.8|10189.8|76
1674106800000|2023-01-19 05:40:00|10197.3|10192.3|10198.4|10193.4|10199.2|10194.2|10195.8|10190.8|54
1674107100000|2023-01-19 05:45:00|10198.5|10193.5|10198.2|10193.2|10199.3|10194.3|10197.8|10192.8|14
1674107400000|2023-01-19 05:50:00|10198|10193|10197.8|10192.8|10200.1|10195.1|10197.6|10192.6|16
1674107700000|2023-01-19 05:55:00|10197.6|10192.6|10200.3|10195.3|10200.6|10195.6|10197.1|10192.1|13
1674108000000|2023-01-19 06:00:00|10200.4|10195.4|10198.3|10193.3|10200.7|10195.7|10198.3|10193.3|16
1674108300000|2023-01-19 06:05:00|10198.4|10193.4|10193.5|10188.5|10198.4|10193.4|10193.5|10188.5|16
1674108600000|2023-01-19 06:10:00|10193.7|10188.7|10194.9|10189.9|10195.4|10190.4|10193.3|10188.3|22
1674108900000|2023-01-19 06:15:00|10195|10190|10197.3|10192.3|10197.9|10192.9|10194.4|10189.4|25
1674109200000|2023-01-19 06:20:00|10197.1|10192.1|10192.3|10187.3|10197.1|10192.1|10192.3|10187.3|31
1674109500000|2023-01-19 06:25:00|10192.1|10187.1|10193.6|10188.6|10194.4|10189.4|10191.8|10186.8|12
1674109800000|2023-01-19 06:30:00|10193.2|10188.2|10191.7|10186.7|10194|10189|10191.3|10186.3|16
1674110100000|2023-01-19 06:35:00|10191.8|10186.8|10191.1|10186.1|10193.1|10188.1|10189.4|10184.4|27
1674110400000|2023-01-19 06:40:00|10191.3|10186.3|10190.6|10185.6|10192.9|10187.9|10190.2|10185.2|36
1674110700000|2023-01-19 06:45:00|10190.7|10185.7|10190|10185|10191.8|10186.8|10189.9|10184.9|57
1674111000000|2023-01-19 06:50:00|10190.1|10185.1|10192.7|10187.7|10193|10188|10190.1|10185.1|45
1674111300000|2023-01-19 06:55:00|10192.6|10187.6|10200.6|10195.6|10201.8|10196.8|10192.3|10187.3|88
1674111600000|2023-01-19 07:00:00|10200.5|10195.5|10199.5|10194.5|10202.8|10197.8|10198.6|10193.6|125
1674111900000|2023-01-19 07:05:00|10199.3|10194.3|10196.5|10191.5|10200.4|10195.4|10195.8|10190.8|150
1674112200000|2023-01-19 07:10:00|10196.6|10191.6|10200.9|10195.9|10201.7|10196.7|10195.6|10190.6|22
1674112500000|2023-01-19 07:15:00|10201|10196|10208.5|10203.5|10209.5|10204.5|10199.2|10194.2|92
1674112800000|2023-01-19 07:20:00|10208.6|10203.6|10203|10198|10209.7|10204.7|10202|10197|134
1674113100000|2023-01-19 07:25:00|10203.2|10198.2|10203.2|10198.2|10204|10199|10197.5|10192.5|124
1674113400000|2023-01-19 07:30:00|10203.3|10198.3|10195.6|10190.6|10204.3|10199.3|10195.6|10190.6|73
1674113700000|2023-01-19 07:35:00|10195.5|10190.5|10195.2|10190.2|10200.4|10195.4|10194.2|10189.2|34
1674114000000|2023-01-19 07:40:00|10195.1|10190.1|10197.3|10192.3|10197.7|10192.7|10193.3|10188.3|30
1674114300000|2023-01-19 07:45:00|10197.5|10192.5|10193.9|10188.9|10199.1|10194.1|10193.6|10188.6|22
1674114600000|2023-01-19 07:50:00|10193.8|10188.8|10190.3|10185.3|10193.8|10188.8|10189.7|10184.7|100
1674114900000|2023-01-19 07:55:00|10190.1|10185.1|10191.8|10186.8|10192.3|10187.3|10186.1|10181.1|99
1674115200000|2023-01-19 08:00:00|10191.7|10186.7|10192.1|10187.1|10197.5|10192.5|10190.4|10185.4|137
1674115500000|2023-01-19 08:05:00|10192.2|10187.2|10190.9|10185.9|10192.3|10187.3|10188.3|10183.3|59
1674115800000|2023-01-19 08:10:00|10191|10186|10183.4|10178.4|10191.7|10186.7|10182.4|10177.4|113
1674116100000|2023-01-19 08:15:00|10183.5|10178.5|10189.2|10184.2|10189.7|10184.7|10183.3|10178.3|34
1674116400000|2023-01-19 08:20:00|10189.1|10184.1|10183.6|10178.6|10189.1|10184.1|10183.3|10178.3|52
1674116700000|2023-01-19 08:25:00|10183.5|10178.5|10184.5|10179.5|10184.9|10179.9|10181.3|10176.3|36
1674117000000|2023-01-19 08:30:00|10184.2|10179.2|10186.4|10181.4|10186.9|10181.9|10181|10176|38
1674117300000|2023-01-19 08:35:00|10186.2|10181.2|10186.4|10181.4|10187.9|10182.9|10185|10180|29
1674117600000|2023-01-19 08:40:00|10186.5|10181.5|10181.6|10176.6|10186.5|10181.5|10180|10175|53
1674117900000|2023-01-19 08:45:00|10181.4|10176.4|10187|10182|10187|10182|10179.5|10174.5|49
1674118200000|2023-01-19 08:50:00|10187.1|10182.1|10186.2|10181.2|10188.9|10183.9|10184.5|10179.5|32
1674118500000|2023-01-19 08:55:00|10186.1|10181.1|10187.7|10182.7|10188.9|10183.9|10185.6|10180.6|31
1674118800000|2023-01-19 09:00:00|10187.9|10182.9|10187.4|10182.4|10188.9|10183.9|10186.2|10181.2|29
1674119100000|2023-01-19 09:05:00|10187.3|10182.3|10189.5|10184.5|10191.1|10186.1|10186|10181|35
1674119400000|2023-01-19 09:10:00|10189.7|10184.7|10184.2|10179.2|10190|10185|10183.9|10178.9|21
1674119700000|2023-01-19 09:15:00|10184.4|10179.4|10185.8|10180.8|10185.9|10180.9|10182.5|10177.5|21
1674120000000|2023-01-19 09:20:00|10185.6|10180.6|10187.5|10182.5|10189.2|10184.2|10185.6|10180.6|7
1674120300000|2023-01-19 09:25:00|10187.4|10182.4|10186.8|10181.8|10188.2|10183.2|10185.4|10180.4|17
1674120600000|2023-01-19 09:30:00|10187|10182|10184.2|10179.2|10187.2|10182.2|10183.9|10178.9|19
1674120900000|2023-01-19 09:35:00|10184|10179|10180|10175|10187.2|10182.2|10180|10175|79
1674121200000|2023-01-19 09:40:00|10180.6|10175.6|10183.8|10178.8|10183.9|10178.9|10177.5|10172.5|133
1674121500000|2023-01-19 09:45:00|10183.9|10178.9|10182.7|10177.7|10184.4|10179.4|10181.4|10176.4|172
1674121800000|2023-01-19 09:50:00|10182.5|10177.5|10183.5|10178.5|10184|10179|10182.2|10177.2|10
1674122100000|2023-01-19 09:55:00|10183.4|10178.4|10182.9|10177.9|10183.7|10178.7|10181.2|10176.2|20
1674122400000|2023-01-19 10:00:00|10182.7|10177.7|10185.2|10180.2|10186.2|10181.2|10180.4|10175.4|16
1674122700000|2023-01-19 10:05:00|10185|10180|10184.2|10179.2|10186.2|10181.2|10183.3|10178.3|20
1674123000000|2023-01-19 10:10:00|10184|10179|10186.9|10181.9|10188.3|10183.3|10184|10179|22
1674123300000|2023-01-19 10:15:00|10186.8|10181.8|10188.3|10183.3|10188.8|10183.8|10185.4|10180.4|15
1674123600000|2023-01-19 10:20:00|10188.2|10183.2|10192.3|10187.3|10192.4|10187.4|10187.3|10182.3|29
1674123900000|2023-01-19 10:25:00|10192.1|10187.1|10185.2|10180.2|10192.3|10187.3|10184.5|10179.5|10
1674124200000|2023-01-19 10:30:00|10184.9|10179.9|10188.7|10183.7|10189.2|10184.2|10184.5|10179.5|31
1674124500000|2023-01-19 10:35:00|10188.9|10183.9|10191.3|10186.3|10193.8|10188.8|10178.8|10173.8|238
1674124800000|2023-01-19 10:40:00|10191.4|10186.4|10186.9|10181.9|10192.3|10187.3|10184.9|10179.9|30
1674125100000|2023-01-19 10:45:00|10187.2|10182.2|10185.5|10180.5|10189.2|10184.2|10184.3|10179.3|20
1674125400000|2023-01-19 10:50:00|10185.8|10180.8|10185.7|10180.7|10188.3|10183.3|10184.9|10179.9|43
1674125700000|2023-01-19 10:55:00|10185.8|10180.8|10182.1|10177.1|10186.2|10181.2|10181.3|10176.3|25
1674126000000|2023-01-19 11:00:00|10181.9|10176.9|10180.4|10175.4|10182.8|10177.8|10177.7|10172.7|114
1674126300000|2023-01-19 11:05:00|10180.5|10175.5|10186.1|10181.1|10186.1|10181.1|10180.4|10175.4|118
1674126600000|2023-01-19 11:10:00|10186|10181|10184|10179|10186.6|10181.6|10182.3|10177.3|43
1674126900000|2023-01-19 11:15:00|10183.8|10178.8|10183.5|10178.5|10185|10180|10182.3|10177.3|15
1674127200000|2023-01-19 11:20:00|10183.3|10178.3|10185.8|10180.8|10186.6|10181.6|10182.6|10177.6|73
1674127500000|2023-01-19 11:25:00|10185.6|10180.6|10186.7|10181.7|10187.2|10182.2|10184.7|10179.7|31
1674127800000|2023-01-19 11:30:00|10186.8|10181.8|10188.3|10183.3|10190|10185|10186.7|10181.7|51
1674128100000|2023-01-19 11:35:00|10188.2|10183.2|10189|10184|10192.8|10187.8|10187.8|10182.8|25
1674128400000|2023-01-19 11:40:00|10188.9|10183.9|10191.4|10186.4|10193.3|10188.3|10188.9|10183.9|46
1674128700000|2023-01-19 11:45:00|10191.6|10186.6|10188|10183|10192.8|10187.8|10187.4|10182.4|27
1674129000000|2023-01-19 11:50:00|10187.8|10182.8|10186.3|10181.3|10188.3|10183.3|10185.8|10180.8|25
1674129300000|2023-01-19 11:55:00|10186.6|10181.6|10185.8|10180.8|10186.6|10181.6|10183.1|10178.1|28
1674129600000|2023-01-19 12:00:00|10186|10181|10185.3|10180.3|10186.8|10181.8|10183.5|10178.5|36
1674129900000|2023-01-19 12:05:00|10185.2|10180.2|10186.5|10181.5|10188.3|10183.3|10184.3|10179.3|23
1674130200000|2023-01-19 12:10:00|10186.4|10181.4|10184.8|10179.8|10186.8|10181.8|10183.7|10178.7|25
1674130500000|2023-01-19 12:15:00|10185|10180|10189.8|10184.8|10190|10185|10185|10180|29
1674130800000|2023-01-19 12:20:00|10190.1|10185.1|10189.9|10184.9|10191.6|10186.6|10187.9|10182.9|34
1674131100000|2023-01-19 12:25:00|10190.1|10185.1|10184.1|10179.1|10190.6|10185.6|10183.6|10178.6|38
1674131400000|2023-01-19 12:30:00|10184|10179|10181.5|10176.5|10186.8|10181.8|10179|10174|207
1674131700000|2023-01-19 12:35:00|10181.2|10176.2|10185.4|10180.4|10186.1|10181.1|10180.8|10175.8|54
1674132000000|2023-01-19 12:40:00|10185.6|10180.6|10186.9|10181.9|10190.5|10185.5|10183.6|10178.6|185
1674132300000|2023-01-19 12:45:00|10187.2|10182.2|10190|10185|10191.2|10186.2|10184.1|10179.1|32
1674132600000|2023-01-19 12:50:00|10190.2|10185.2|10195|10190|10196.9|10191.9|10189.1|10184.1|146
1674132900000|2023-01-19 12:55:00|10195.2|10190.2|10197|10192|10199.6|10194.6|10195.2|10190.2|123
1674133200000|2023-01-19 13:00:00|10196.9|10191.9|10193.8|10188.8|10198|10193|10192.3|10187.3|112
1674133500000|2023-01-19 13:05:00|10193.6|10188.6|10194.4|10189.4|10198.7|10193.7|10193.2|10188.2|121
1674133800000|2023-01-19 13:10:00|10194.2|10189.2|10193|10188|10196.3|10191.3|10191.7|10186.7|47
1674134100000|2023-01-19 13:15:00|10192.7|10187.7|10192|10187|10195.1|10190.1|10187.9|10182.9|77
1674134400000|2023-01-19 13:20:00|10191.9|10186.9|10191.1|10186.1|10195|10190|10189.3|10184.3|54
1674134700000|2023-01-19 13:25:00|10190.9|10185.9|10187.8|10182.8|10191.9|10186.9|10184.5|10179.5|206
1674135000000|2023-01-19 13:30:00|10188|10183|10192.5|10187.5|10208.1|10203.1|10186.1|10181.1|628
1674135300000|2023-01-19 13:35:00|10192.6|10187.6|10188.1|10183.1|10197.1|10192.1|10187.5|10182.5|277
1674135600000|2023-01-19 13:40:00|10188|10183|10193.8|10188.8|10195.3|10190.3|10185.5|10180.5|164
1674135900000|2023-01-19 13:45:00|10193.9|10188.9|10201.9|10196.9|10204.1|10199.1|10193.6|10188.6|313
1674136200000|2023-01-19 13:50:00|10201.6|10196.6|10193|10188|10205.4|10200.4|10193|10188|252
1674136500000|2023-01-19 13:55:00|10193.1|10188.1|10191.1|10186.1|10197.4|10192.4|10190.7|10185.7|150
1674136800000|2023-01-19 14:00:00|10190.9|10185.9|10191.3|10186.3|10192.1|10187.1|10185.3|10180.3|196
1674137100000|2023-01-19 14:05:00|10191.2|10186.2|10196|10191|10196|10191|10186.4|10181.4|58
1674137400000|2023-01-19 14:10:00|10195.9|10190.9|10195.6|10190.6|10198.4|10193.4|10191.7|10186.7|103
1674137700000|2023-01-19 14:15:00|10195.4|10190.4|10188.2|10183.2|10195.6|10190.6|10185.4|10180.4|74
1674138000000|2023-01-19 14:20:00|10188.1|10183.1|10186.7|10181.7|10190|10185|10185.2|10180.2|54
1674138300000|2023-01-19 14:25:00|10186.4|10181.4|10183.3|10178.3|10188.8|10183.8|10182.7|10177.7|66
1674138600000|2023-01-19 14:30:00|10182.7|10177.7|10182.6|10177.6|10184|10179|10177.4|10172.4|173
1674138900000|2023-01-19 14:35:00|10182.4|10177.4|10183.9|10178.9|10186.6|10181.6|10181|10176|82
1674139200000|2023-01-19 14:40:00|10184.1|10179.1|10185.1|10180.1|10186.6|10181.6|10179.2|10174.2|113
1674139500000|2023-01-19 14:45:00|10185.6|10180.6|10193.8|10188.8|10195.1|10190.1|10184.6|10179.6|115
1674139800000|2023-01-19 14:50:00|10193.6|10188.6|10196.4|10191.4|10200.5|10195.5|10190.7|10185.7|170
1674140100000|2023-01-19 14:55:00|10196.5|10191.5|10189|10184|10200.5|10195.5|10187.7|10182.7|183
1674140400000|2023-01-19 15:00:00|10188.8|10183.8|10185.8|10180.8|10191|10186|10184.1|10179.1|125
1674140700000|2023-01-19 15:05:00|10185.5|10180.5|10185.5|10180.5|10186.6|10181.6|10182.1|10177.1|64
1674141000000|2023-01-19 15:10:00|10185.8|10180.8|10191.5|10186.5|10192.5|10187.5|10184|10179|95
1674141300000|2023-01-19 15:15:00|10191.7|10186.7|10188.9|10183.9|10192.5|10187.5|10184.8|10179.8|89
1674141600000|2023-01-19 15:20:00|10189|10184|10192.6|10187.6|10195.8|10190.8|10188.5|10183.5|95
1674141900000|2023-01-19 15:25:00|10192.3|10187.3|10196.1|10191.1|10196.4|10191.4|10190.8|10185.8|45
1674142200000|2023-01-19 15:30:00|10196.4|10191.4|10201.3|10196.3|10202.3|10197.3|10196|10191|254
1674142500000|2023-01-19 15:35:00|10201.4|10196.4|10202.8|10197.8|10203.8|10198.8|10199.8|10194.8|118
1674142800000|2023-01-19 15:40:00|10202.7|10197.7|10207.2|10202.2|10209|10204|10201.6|10196.6|99
1674143100000|2023-01-19 15:45:00|10207.1|10202.1|10206.9|10201.9|10212.1|10207.1|10204.6|10199.6|159
1674143400000|2023-01-19 15:50:00|10207.1|10202.1|10200|10195|10209.9|10204.9|10198.3|10193.3|140
1674143700000|2023-01-19 15:55:00|10200.3|10195.3|10204.4|10199.4|10206.4|10201.4|10199.9|10194.9|126
1674144000000|2023-01-19 16:00:00|10204.5|10199.5|10204.7|10199.7|10206.9|10201.9|10202|10197|193
1674144300000|2023-01-19 16:05:00|10204.9|10199.9|10202.4|10197.4|10205.9|10200.9|10202.1|10197.1|82
1674144600000|2023-01-19 16:10:00|10202.6|10197.6|10198.6|10193.6|10202.6|10197.6|10196.1|10191.1|75
1674144900000|2023-01-19 16:15:00|10198.4|10193.4|10199.8|10194.8|10200.7|10195.7|10196.9|10191.9|126
1674145200000|2023-01-19 16:20:00|10199.6|10194.6|10201.1|10196.1|10201.9|10196.9|10198.3|10193.3|102
1674145500000|2023-01-19 16:25:00|10201.4|10196.4|10201.6|10196.6|10204.1|10199.1|10198.7|10193.7|62
1674145800000|2023-01-19 16:30:00|10201.2|10196.2|10197.4|10192.4|10202.8|10197.8|10195|10190|67
1674146100000|2023-01-19 16:35:00|10197.6|10192.6|10194.7|10189.7|10198.9|10193.9|10194.2|10189.2|52
1674146400000|2023-01-19 16:40:00|10194.6|10189.6|10199|10194|10199.9|10194.9|10192.9|10187.9|108
1674146700000|2023-01-19 16:45:00|10198.8|10193.8|10196.5|10191.5|10199|10194|10196.4|10191.4|49
1674147000000|2023-01-19 16:50:00|10196.7|10191.7|10196.1|10191.1|10198.5|10193.5|10195.5|10190.5|37
1674147300000|2023-01-19 16:55:00|10196.3|10191.3|10193|10188|10197.5|10192.5|10193|10188|36
1674147600000|2023-01-19 17:00:00|10193.2|10188.2|10185.8|10180.8|10193.2|10188.2|10184.3|10179.3|193
1674147900000|2023-01-19 17:05:00|10185.7|10180.7|10186.3|10181.3|10187.2|10182.2|10182.4|10177.4|69
1674148200000|2023-01-19 17:10:00|10186.1|10181.1|10183.4|10178.4|10187.4|10182.4|10183.3|10178.3|46
1674148500000|2023-01-19 17:15:00|10183.2|10178.2|10181.6|10176.6|10183.2|10178.2|10180.5|10175.5|46
1674148800000|2023-01-19 17:20:00|10181.5|10176.5|10186.2|10181.2|10187.7|10182.7|10181|10176|48
1674149100000|2023-01-19 17:25:00|10186.4|10181.4|10187|10182|10190.2|10185.2|10186.4|10181.4|51
1674149400000|2023-01-19 17:30:00|10187.2|10182.2|10183.6|10178.6|10187.4|10182.4|10181.9|10176.9|52
1674149700000|2023-01-19 17:35:00|10183.7|10178.7|10185.1|10180.1|10185.1|10180.1|10183.7|10178.7|22
1674150000000|2023-01-19 17:40:00|10184.9|10179.9|10188.2|10183.2|10188.3|10183.3|10183.4|10178.4|27
1674150300000|2023-01-19 17:45:00|10188.3|10183.3|10188.6|10183.6|10189.6|10184.6|10186.9|10181.9|25
1674150600000|2023-01-19 17:50:00|10188.4|10183.4|10190|10185|10190.4|10185.4|10187.5|10182.5|38
1674150900000|2023-01-19 17:55:00|10190.2|10185.2|10186.1|10181.1|10191.7|10186.7|10186.1|10181.1|64
1674151200000|2023-01-19 18:00:00|10186.3|10181.3|10186|10181|10188|10183|10182.1|10177.1|49
1674151500000|2023-01-19 18:05:00|10186.2|10181.2|10184.9|10179.9|10188.8|10183.8|10183.9|10178.9|26
1674151800000|2023-01-19 18:10:00|10184.7|10179.7|10181|10176|10185.4|10180.4|10180.6|10175.6|86
1674152100000|2023-01-19 18:15:00|10181.5|10176.5|10183.2|10178.2|10191.1|10186.1|10181.3|10176.3|233
1674152400000|2023-01-19 18:20:00|10183.1|10178.1|10183.1|10178.1|10184.1|10179.1|10180.5|10175.5|107
1674152700000|2023-01-19 18:25:00|10182.9|10177.9|10181.8|10176.8|10184|10179|10181.2|10176.2|112
1674153000000|2023-01-19 18:30:00|10181.7|10176.7|10176.4|10171.4|10181.7|10176.7|10176.3|10171.3|126
1674153300000|2023-01-19 18:35:00|10176.2|10171.2|10172.2|10167.2|10177|10172|10172.1|10167.1|108
1674153600000|2023-01-19 18:40:00|10172.1|10167.1|10177.5|10172.5|10178|10173|10170|10165|111
1674153900000|2023-01-19 18:45:00|10177.3|10172.3|10178|10173|10178.1|10173.1|10175.8|10170.8|41
1674154200000|2023-01-19 18:50:00|10178.2|10173.2|10176.6|10171.6|10178.5|10173.5|10175.1|10170.1|24
1674154500000|2023-01-19 18:55:00|10176.5|10171.5|10175.9|10170.9|10176.9|10171.9|10174.3|10169.3|23
1674154800000|2023-01-19 19:00:00|10176|10171|10176.6|10171.6|10179.4|10174.4|10175.1|10170.1|50
1674155100000|2023-01-19 19:05:00|10176.5|10171.5|10180.1|10175.1|10180.9|10175.9|10175.7|10170.7|17
1674155400000|2023-01-19 19:10:00|10180|10175|10179|10174|10181.9|10176.9|10178.8|10173.8|34
1674155700000|2023-01-19 19:15:00|10179.2|10174.2|10177|10172|10179.5|10174.5|10176.9|10171.9|14
1674156000000|2023-01-19 19:20:00|10177.1|10172.1|10175.8|10170.8|10178.4|10173.4|10175.1|10170.1|46
1674156300000|2023-01-19 19:25:00|10176|10171|10175.5|10170.5|10177|10172|10174|10169|87
1674156600000|2023-01-19 19:30:00|10175.2|10170.2|10173.7|10168.7|10175.2|10170.2|10172.8|10167.8|49
1674156900000|2023-01-19 19:35:00|10173.5|10168.5|10171.6|10166.6|10174.4|10169.4|10171.6|10166.6|18
1674157200000|2023-01-19 19:40:00|10171.9|10166.9|10170.2|10165.2|10172.4|10167.4|10169.4|10164.4|100
1674157500000|2023-01-19 19:45:00|10170.1|10165.1|10170.1|10165.1|10171|10166|10167.8|10162.8|42
1674157800000|2023-01-19 19:50:00|10170.3|10165.3|10172.5|10167.5|10173.2|10168.2|10170.1|10165.1|41
1674158100000|2023-01-19 19:55:00|10172.3|10167.3|10172.9|10167.9|10173.2|10168.2|10170.2|10165.2|66
1674158400000|2023-01-19 20:00:00|10173.1|10168.1|10172.5|10167.5|10174|10169|10170.9|10165.9|17
1674158700000|2023-01-19 20:05:00|10172.6|10167.6|10170.6|10165.6|10172.8|10167.8|10170.5|10165.5|19
1674159000000|2023-01-19 20:10:00|10170.4|10165.4|10168|10163|10172.7|10167.7|10168|10163|6
1674159300000|2023-01-19 20:15:00|10167.7|10162.7|10167|10162|10169|10164|10165.5|10160.5|33
1674159600000|2023-01-19 20:20:00|10167.1|10162.1|10167.2|10162.2|10167.9|10162.9|10165.5|10160.5|22
1674159900000|2023-01-19 20:25:00|10167|10162|10168.6|10163.6|10169|10164|10167|10162|23
1674160200000|2023-01-19 20:30:00|10168.7|10163.7|10171|10166|10172|10167|10168.6|10163.6|33
1674160500000|2023-01-19 20:35:00|10170.8|10165.8|10170.5|10165.5|10172.6|10167.6|10169.5|10164.5|23
1674160800000|2023-01-19 20:40:00|10170.6|10165.6|10172.4|10167.4|10172.4|10167.4|10170.2|10165.2|28
1674161100000|2023-01-19 20:45:00|10172.5|10167.5|10170|10165|10173.2|10168.2|10169.8|10164.8|62
1674161400000|2023-01-19 20:50:00|10170.3|10165.3|10170.5|10165.5|10171.8|10166.8|10169.5|10164.5|21
1674161700000|2023-01-19 20:55:00|10170.7|10165.7|10174.9|10169.9|10175.4|10170.4|10169.5|10164.5|94
1674162000000|2023-01-19 21:00:00|10175.2|10170.2|10172.8|10167.8|10175.2|10170.2|10170.7|10165.7|44
1674162300000|2023-01-19 21:05:00|10172.9|10167.9|10172.8|10167.8|10173.9|10168.9|10172.8|10167.8|1
1674162600000|2023-01-19 21:10:00|10172.9|10167.9|10174.3|10169.3|10175.1|10170.1|10172.8|10167.8|4
1674162900000|2023-01-19 21:15:00|10174.2|10169.2|10174.3|10169.3|10175.3|10170.3|10174|10169|2
1674163200000|2023-01-19 21:20:00|10174|10169|10171.9|10166.9|10174|10169|10171.8|10166.8|119
1674163500000|2023-01-19 21:25:00|10171.7|10166.7|10171.8|10166.8|10173.3|10168.3|10171.4|10166.4|25
1674163800000|2023-01-19 21:30:00|10171.9|10166.9|10172.3|10167.3|10173.3|10168.3|10171.8|10166.8|3
1674164100000|2023-01-19 21:35:00|10172.4|10167.4|10173.3|10168.3|10173.3|10168.3|10172.4|10167.4|4
1674164400000|2023-01-19 21:40:00|10173.4|10168.4|10172.9|10167.9|10173.5|10168.5|10171.9|10166.9|7
1674164700000|2023-01-19 21:45:00|10173|10168|10172.9|10167.9|10173.5|10168.5|10172.8|10167.8|0
1674165000000|2023-01-19 21:50:00|10173|10168|10173.4|10168.4|10173.7|10168.7|10172.7|10167.7|8
1674165300000|2023-01-19 21:55:00|10173.6|10168.6|10172.2|10165.2|10173.6|10168.6|10171.4|10165.2|29
1674176400000|2023-01-20 01:00:00|10174.8|10169.8|10178.5|10173.5|10178.6|10173.6|10173.8|10168.8|35
1674176700000|2023-01-20 01:05:00|10178.6|10173.6|10179.5|10174.5|10179.9|10174.9|10177.8|10172.8|17
1674177000000|2023-01-20 01:10:00|10179.6|10174.6|10178.6|10173.6|10179.6|10174.6|10177.1|10172.1|9
1674177300000|2023-01-20 01:15:00|10178.5|10173.5|10177.6|10172.6|10179.3|10174.3|10177.2|10172.2|2
1674177600000|2023-01-20 01:20:00|10177.5|10172.5|10172.4|10167.4|10178.4|10173.4|10172.2|10167.2|18
1674177900000|2023-01-20 01:25:00|10172.3|10167.3|10166.1|10161.1|10172.3|10167.3|10165.7|10160.7|45
1674178200000|2023-01-20 01:30:00|10166.2|10161.2|10173.8|10168.8|10173.8|10168.8|10166.2|10161.2|34
1674178500000|2023-01-20 01:35:00|10173.6|10168.6|10173.8|10168.8|10175.6|10170.6|10171.8|10166.8|45
1674178800000|2023-01-20 01:40:00|10173.7|10168.7|10171.3|10166.3|10173.7|10168.7|10170.8|10165.8|14
1674179100000|2023-01-20 01:45:00|10171.2|10166.2|10174.4|10169.4|10174.5|10169.5|10170.8|10165.8|3
1674179400000|2023-01-20 01:50:00|10174.2|10169.2|10175.8|10170.8|10177.9|10172.9|10174|10169|24
1674179700000|2023-01-20 01:55:00|10176|10171|10175.3|10170.3|10177.1|10172.1|10174.8|10169.8|9
1674180000000|2023-01-20 02:00:00|10175.5|10170.5|10177.1|10172.1|10177.3|10172.3|10174.6|10169.6|127
1674180300000|2023-01-20 02:05:00|10177.2|10172.2|10176.1|10171.1|10179.6|10174.6|10175.8|10170.8|18
1674180600000|2023-01-20 02:10:00|10176|10171|10175.2|10170.2|10176.6|10171.6|10173|10168|10
1674180900000|2023-01-20 02:15:00|10175.1|10170.1|10170.3|10165.3|10175.1|10170.1|10170.3|10165.3|27
1674181200000|2023-01-20 02:20:00|10170.1|10165.1|10171.7|10166.7|10172|10167|10170|10165|6
1674181500000|2023-01-20 02:25:00|10171.8|10166.8|10168.8|10163.8|10171.8|10166.8|10168.8|10163.8|7
1674181800000|2023-01-20 02:30:00|10168.5|10163.5|10171.1|10166.1|10172.7|10167.7|10168.4|10163.4|8
1674182100000|2023-01-20 02:35:00|10171.2|10166.2|10172.9|10167.9|10174.4|10169.4|10171|10166|9
1674182400000|2023-01-20 02:40:00|10172.8|10167.8|10174|10169|10174.4|10169.4|10172|10167|8
1674182700000|2023-01-20 02:45:00|10174.2|10169.2|10172.3|10167.3|10174.3|10169.3|10171.8|10166.8|5
1674183000000|2023-01-20 02:50:00|10172.1|10167.1|10172.1|10167.1|10173.3|10168.3|10171.4|10166.4|15
1674183300000|2023-01-20 02:55:00|10172.2|10167.2|10174.3|10169.3|10174.4|10169.4|10172.2|10167.2|3
1674183600000|2023-01-20 03:00:00|10174.4|10169.4|10174.8|10169.8|10175.8|10170.8|10174.3|10169.3|11
1674183900000|2023-01-20 03:05:00|10174.9|10169.9|10175.6|10170.6|10175.7|10170.7|10173.3|10168.3|10
1674184200000|2023-01-20 03:10:00|10175.7|10170.7|10174.8|10169.8|10175.7|10170.7|10173.6|10168.6|17
1674184500000|2023-01-20 03:15:00|10174.7|10169.7|10175.5|10170.5|10176|10171|10174|10169|7
1674184800000|2023-01-20 03:20:00|10175.6|10170.6|10175.7|10170.7|10176.8|10171.8|10175.4|10170.4|7
1674185100000|2023-01-20 03:25:00|10175.4|10170.4|10177.3|10172.3|10177.7|10172.7|10174.7|10169.7|6
1674185400000|2023-01-20 03:30:00|10177.2|10172.2|10176.3|10171.3|10177.8|10172.8|10175.9|10170.9|3
1674185700000|2023-01-20 03:35:00|10176.2|10171.2|10176.3|10171.3|10176.9|10171.9|10175.3|10170.3|8
1674186000000|2023-01-20 03:40:00|10176.2|10171.2|10175.8|10170.8|10176.6|10171.6|10175.3|10170.3|5
1674186300000|2023-01-20 03:45:00|10175.5|10170.5|10177.7|10172.7|10177.7|10172.7|10175.4|10170.4|6
1674186600000|2023-01-20 03:50:00|10177.9|10172.9|10177.4|10172.4|10178.2|10173.2|10176.9|10171.9|1
1674186900000|2023-01-20 03:55:00|10177.3|10172.3|10177.4|10172.4|10177.8|10172.8|10176.8|10171.8|4
1674187200000|2023-01-20 04:00:00|10177.3|10172.3|10182.4|10177.4|10182.7|10177.7|10176.9|10171.9|83
1674187500000|2023-01-20 04:05:00|10182.2|10177.2|10183.2|10178.2|10184.2|10179.2|10182.1|10177.1|11
1674187800000|2023-01-20 04:10:00|10183.1|10178.1|10182.7|10177.7|10183.7|10178.7|10182.5|10177.5|1
1674188100000|2023-01-20 04:15:00|10182.5|10177.5|10181.9|10176.9|10183.1|10178.1|10181.2|10176.2|11
1674188400000|2023-01-20 04:20:00|10182|10177|10179.4|10174.4|10182|10177|10179.3|10174.3|80
1674188700000|2023-01-20 04:25:00|10179.6|10174.6|10181.5|10176.5|10181.7|10176.7|10179|10174|19
1674189000000|2023-01-20 04:30:00|10181.4|10176.4|10181.8|10176.8|10184.3|10179.3|10179.8|10174.8|21
1674189300000|2023-01-20 04:35:00|10181.9|10176.9|10181.1|10176.1|10183.2|10178.2|10180.4|10175.4|3
1674189600000|2023-01-20 04:40:00|10180.9|10175.9|10182.2|10177.2|10182.6|10177.6|10180.3|10175.3|1
1674189900000|2023-01-20 04:45:00|10182.3|10177.3|10182.8|10177.8|10183.9|10178.9|10181|10176|0
1674190200000|2023-01-20 04:50:00|10182.6|10177.6|10181.1|10176.1|10182.8|10177.8|10180.9|10175.9|6
1674190500000|2023-01-20 04:55:00|10181.2|10176.2|10184.2|10179.2|10184.2|10179.2|10181.2|10176.2|3
1674190800000|2023-01-20 05:00:00|10184.3|10179.3|10184.3|10179.3|10185.9|10180.9|10183.3|10178.3|7
1674191100000|2023-01-20 05:05:00|10184.1|10179.1|10185.2|10180.2|10185.4|10180.4|10183|10178|4
1674191400000|2023-01-20 05:10:00|10185|10180|10184.9|10179.9|10185.6|10180.6|10184.4|10179.4|2
1674191700000|2023-01-20 05:15:00|10184.8|10179.8|10185.4|10180.4|10185.4|10180.4|10184.1|10179.1|4
1674192000000|2023-01-20 05:20:00|10185.6|10180.6|10189.4|10184.4|10189.7|10184.7|10185.6|10180.6|13
1674192300000|2023-01-20 05:25:00|10189.6|10184.6|10188.7|10183.7|10189.6|10184.6|10187.7|10182.7|3
1674192600000|2023-01-20 05:30:00|10188.9|10183.9|10187.7|10182.7|10189.1|10184.1|10186.5|10181.5|9
1674192900000|2023-01-20 05:35:00|10187.9|10182.9|10186.8|10181.8|10187.9|10182.9|10186.2|10181.2|20
1674193200000|2023-01-20 05:40:00|10186.6|10181.6|10183.3|10178.3|10187|10182|10183|10178|3
1674193500000|2023-01-20 05:45:00|10183.5|10178.5|10183.2|10178.2|10184.4|10179.4|10182.2|10177.2|10
1674193800000|2023-01-20 05:50:00|10183.4|10178.4|10182.2|10177.2|10183.4|10178.4|10181.7|10176.7|1
1674194100000|2023-01-20 05:55:00|10182.1|10177.1|10180.4|10175.4|10182.1|10177.1|10180.1|10175.1|19
1674194400000|2023-01-20 06:00:00|10180.5|10175.5|10179.2|10174.2|10181.2|10176.2|10178.8|10173.8|6
1674194700000|2023-01-20 06:05:00|10179.1|10174.1|10179.2|10174.2|10179.7|10174.7|10178.4|10173.4|2
1674195000000|2023-01-20 06:10:00|10179.4|10174.4|10182.2|10177.2|10182.5|10177.5|10179.3|10174.3|9
1674195300000|2023-01-20 06:15:00|10182.1|10177.1|10180.2|10175.2|10182.7|10177.7|10180|10175|116
1674195600000|2023-01-20 06:20:00|10180.4|10175.4|10180.7|10175.7|10181.6|10176.6|10180.2|10175.2|8
1674195900000|2023-01-20 06:25:00|10180.6|10175.6|10181.8|10176.8|10182.5|10177.5|10179.8|10174.8|4
1674196200000|2023-01-20 06:30:00|10181.7|10176.7|10181.3|10176.3|10182.5|10177.5|10180.8|10175.8|10
1674196500000|2023-01-20 06:35:00|10181.5|10176.5|10183.3|10178.3|10183.5|10178.5|10180.3|10175.3|44
1674196800000|2023-01-20 06:40:00|10183.5|10178.5|10184.4|10179.4|10185.5|10180.5|10182.3|10177.3|12
1674197100000|2023-01-20 06:45:00|10184.3|10179.3|10187.3|10182.3|10187.7|10182.7|10183.8|10178.8|40
1674197400000|2023-01-20 06:50:00|10187.2|10182.2|10183.7|10178.7|10187.2|10182.2|10182.5|10177.5|9
1674197700000|2023-01-20 06:55:00|10183.9|10178.9|10186.7|10181.7|10187.5|10182.5|10183.7|10178.7|17
1674198000000|2023-01-20 07:00:00|10186.8|10181.8|10183.9|10178.9|10189.8|10184.8|10183.7|10178.7|83
1674198300000|2023-01-20 07:05:00|10184|10179|10183.9|10178.9|10184.7|10179.7|10180.7|10175.7|20
1674198600000|2023-01-20 07:10:00|10183.7|10178.7|10182.5|10177.5|10184.2|10179.2|10181.3|10176.3|4
1674198900000|2023-01-20 07:15:00|10182.3|10177.3|10178.9|10173.9|10182.7|10177.7|10176.9|10171.9|38
1674199200000|2023-01-20 07:20:00|10178.7|10173.7|10172.8|10167.8|10178.9|10173.9|10170.1|10165.1|53
1674199500000|2023-01-20 07:25:00|10173|10168|10175.3|10170.3|10175.9|10170.9|10171.9|10166.9|17
1674199800000|2023-01-20 07:30:00|10175.2|10170.2|10176.8|10171.8|10177.4|10172.4|10172.9|10167.9|17
1674200100000|2023-01-20 07:35:00|10177|10172|10178.2|10173.2|10179.9|10174.9|10175.6|10170.6|13
1674200400000|2023-01-20 07:40:00|10178|10173|10176.8|10171.8|10179.6|10174.6|10176.2|10171.2|23
1674200700000|2023-01-20 07:45:00|10177|10172|10174.1|10169.1|10177.5|10172.5|10173.9|10168.9|22
1674201000000|2023-01-20 07:50:00|10174.2|10169.2|10174.6|10169.6|10176.6|10171.6|10172.9|10167.9|21
1674201300000|2023-01-20 07:55:00|10174.4|10169.4|10175.6|10170.6|10176.4|10171.4|10173.2|10168.2|18
1674201600000|2023-01-20 08:00:00|10175.8|10170.8|10171.7|10166.7|10178|10173|10170.1|10165.1|82
1674201900000|2023-01-20 08:05:00|10171.6|10166.6|10163.1|10158.1|10172.1|10167.1|10160.2|10155.2|227
1674202200000|2023-01-20 08:10:00|10163|10158|10164.7|10159.7|10165.2|10160.2|10159.9|10154.9|74
1674202500000|2023-01-20 08:15:00|10164.9|10159.9|10168.1|10163.1|10169|10164|10163.9|10158.9|33
1674202800000|2023-01-20 08:20:00|10168|10163|10173.9|10168.9|10174.4|10169.4|10166.3|10161.3|60
1674203100000|2023-01-20 08:25:00|10174|10169|10175.4|10170.4|10175.4|10170.4|10171.4|10166.4|58
1674203400000|2023-01-20 08:30:00|10176|10171|10176.9|10171.9|10178|10173|10175.2|10170.2|89
1674203700000|2023-01-20 08:35:00|10177.1|10172.1|10176.2|10171.2|10179.5|10174.5|10175|10170|28
1674204000000|2023-01-20 08:40:00|10176.3|10171.3|10173.6|10168.6|10177.5|10172.5|10172.5|10167.5|22
1674204300000|2023-01-20 08:45:00|10173.4|10168.4|10178.3|10173.3|10180|10175|10172.8|10167.8|61
1674204600000|2023-01-20 08:50:00|10178.5|10173.5|10181.8|10176.8|10183|10178|10176.7|10171.7|37
1674204900000|2023-01-20 08:55:00|10181.7|10176.7|10183|10178|10184|10179|10181.2|10176.2|29
1674205200000|2023-01-20 09:00:00|10182.8|10177.8|10183.3|10178.3|10185.3|10180.3|10178.6|10173.6|66
1674205500000|2023-01-20 09:05:00|10183.2|10178.2|10184.5|10179.5|10187.8|10182.8|10181.9|10176.9|65
1674205800000|2023-01-20 09:10:00|10184.4|10179.4|10183.9|10178.9|10186.3|10181.3|10181.3|10176.3|56
1674206100000|2023-01-20 09:15:00|10184.1|10179.1|10178.8|10173.8|10184.5|10179.5|10178.2|10173.2|55
1674206400000|2023-01-20 09:20:00|10178.7|10173.7|10177.8|10172.8|10179|10174|10175.8|10170.8|29
1674206700000|2023-01-20 09:25:00|10178|10173|10183|10178|10184.4|10179.4|10177.8|10172.8|98
1674207000000|2023-01-20 09:30:00|10183.1|10178.1|10189|10184|10190.9|10185.9|10182.4|10177.4|88
1674207300000|2023-01-20 09:35:00|10188.9|10183.9|10183.4|10178.4|10189.3|10184.3|10183.4|10178.4|23
1674207600000|2023-01-20 09:40:00|10183.3|10178.3|10184.3|10179.3|10185.3|10180.3|10182.9|10177.9|20
1674207900000|2023-01-20 09:45:00|10184.2|10179.2|10188.9|10183.9|10189.1|10184.1|10182.9|10177.9|28
1674208200000|2023-01-20 09:50:00|10188.8|10183.8|10189.2|10184.2|10189.8|10184.8|10186.7|10181.7|7
1674208500000|2023-01-20 09:55:00|10189|10184|10191.9|10186.9|10193.3|10188.3|10188.7|10183.7|62
1674208800000|2023-01-20 10:00:00|10192.1|10187.1|10192.2|10187.2|10193.8|10188.8|10190.6|10185.6|48
1674209100000|2023-01-20 10:05:00|10192|10187|10193.5|10188.5|10196.7|10191.7|10191.3|10186.3|29
1674209400000|2023-01-20 10:10:00|10193.4|10188.4|10189.2|10184.2|10198.2|10193.2|10188.7|10183.7|52
1674209700000|2023-01-20 10:15:00|10189.4|10184.4|10186.1|10181.1|10190.5|10185.5|10185.5|10180.5|51
1674210000000|2023-01-20 10:20:00|10186.3|10181.3|10188.8|10183.8|10190.3|10185.3|10186.1|10181.1|13
1674210300000|2023-01-20 10:25:00|10188.6|10183.6|10188.4|10183.4|10188.8|10183.8|10186.1|10181.1|23
1674210600000|2023-01-20 10:30:00|10188.5|10183.5|10180.2|10175.2|10188.9|10183.9|10175.1|10170.1|288
1674210900000|2023-01-20 10:35:00|10180.3|10175.3|10184|10179|10184.6|10179.6|10179|10174|12
1674211200000|2023-01-20 10:40:00|10183.8|10178.8|10188.5|10183.5|10190|10185|10183.7|10178.7|37
1674211500000|2023-01-20 10:45:00|10188.3|10183.3|10186.1|10181.1|10190.8|10185.8|10185.9|10180.9|18
1674211800000|2023-01-20 10:50:00|10186.2|10181.2|10186.1|10181.1|10187.3|10182.3|10184.4|10179.4|55
1674212100000|2023-01-20 10:55:00|10186.3|10181.3|10185.2|10180.2|10187.5|10182.5|10183.1|10178.1|12
1674212400000|2023-01-20 11:00:00|10185|10180|10183.8|10178.8|10185.9|10180.9|10183.3|10178.3|17
1674212700000|2023-01-20 11:05:00|10183.9|10178.9|10187.3|10182.3|10187.8|10182.8|10183.6|10178.6|10
1674213000000|2023-01-20 11:10:00|10187.4|10182.4|10188.2|10183.2|10188.3|10183.3|10185.1|10180.1|26
1674213300000|2023-01-20 11:15:00|10188|10183|10188.2|10183.2|10189.2|10184.2|10184.6|10179.6|25
1674213600000|2023-01-20 11:20:00|10188.3|10183.3|10186.5|10181.5|10189.4|10184.4|10185.7|10180.7|23
1674213900000|2023-01-20 11:25:00|10186.4|10181.4|10187.5|10182.5|10188.6|10183.6|10185.7|10180.7|10
1674214200000|2023-01-20 11:30:00|10187.4|10182.4|10190.4|10185.4|10192.3|10187.3|10187.4|10182.4|38
1674214500000|2023-01-20 11:35:00|10190.2|10185.2|10194.6|10189.6|10195.3|10190.3|10189.2|10184.2|41
1674214800000|2023-01-20 11:40:00|10194.5|10189.5|10193|10188|10196|10191|10192.7|10187.7|15
1674215100000|2023-01-20 11:45:00|10193.1|10188.1|10194.2|10189.2|10194.9|10189.9|10192.6|10187.6|25
1674215400000|2023-01-20 11:50:00|10194.4|10189.4|10195.7|10190.7|10197.5|10192.5|10194.2|10189.2|19
1674215700000|2023-01-20 11:55:00|10195.9|10190.9|10198.5|10193.5|10198.8|10193.8|10193.2|10188.2|37
1674216000000|2023-01-20 12:00:00|10198.6|10193.6|10199.9|10194.9|10201.9|10196.9|10197.2|10192.2|68
1674216300000|2023-01-20 12:05:00|10200|10195|10199.7|10194.7|10200.4|10195.4|10195.5|10190.5|24
1674216600000|2023-01-20 12:10:00|10199.6|10194.6|10203|10198|10204.5|10199.5|10199.6|10194.6|62
1674216900000|2023-01-20 12:15:00|10203.8|10198.8|10208|10203|10208.5|10203.5|10203.2|10198.2|86
1674217200000|2023-01-20 12:20:00|10207.9|10202.9|10206|10201|10208.9|10203.9|10203.9|10198.9|37
1674217500000|2023-01-20 12:25:00|10206.2|10201.2|10203.3|10198.3|10206.9|10201.9|10201.2|10196.2|41
1674217800000|2023-01-20 12:30:00|10203.5|10198.5|10205.5|10200.5|10206.3|10201.3|10202.5|10197.5|22
1674218100000|2023-01-20 12:35:00|10205.4|10200.4|10201.6|10196.6|10205.6|10200.6|10200.9|10195.9|35
1674218400000|2023-01-20 12:40:00|10201.5|10196.5|10206.2|10201.2|10207.6|10202.6|10201|10196|55
1674218700000|2023-01-20 12:45:00|10206.4|10201.4|10201.6|10196.6|10206.6|10201.6|10201.5|10196.5|8
1674219000000|2023-01-20 12:50:00|10201.5|10196.5|10201.5|10196.5|10202.6|10197.6|10200.5|10195.5|31
1674219300000|2023-01-20 12:55:00|10201.4|10196.4|10204.1|10199.1|10207.3|10202.3|10200.4|10195.4|51
1674219600000|2023-01-20 13:00:00|10204|10199|10199.6|10194.6|10206.1|10201.1|10199.5|10194.5|69
1674219900000|2023-01-20 13:05:00|10199.7|10194.7|10199.3|10194.3|10200.3|10195.3|10197.5|10192.5|164
1674220200000|2023-01-20 13:10:00|10199.1|10194.1|10199.6|10194.6|10200.3|10195.3|10197.9|10192.9|18
1674220500000|2023-01-20 13:15:00|10199.8|10194.8|10201|10196|10203.3|10198.3|10199.2|10194.2|26
1674220800000|2023-01-20 13:20:00|10200.9|10195.9|10200.4|10195.4|10201.9|10196.9|10198.7|10193.7|52
1674221100000|2023-01-20 13:25:00|10200.2|10195.2|10201.1|10196.1|10202.7|10197.7|10199|10194|46
1674221400000|2023-01-20 13:30:00|10201|10196|10205.9|10200.9|10208.3|10203.3|10199.1|10194.1|66
1674221700000|2023-01-20 13:35:00|10205.5|10200.5|10208.2|10203.2|10210.8|10205.8|10205.4|10200.4|52
1674222000000|2023-01-20 13:40:00|10208.1|10203.1|10205|10200|10210.3|10205.3|10204.5|10199.5|95
1674222300000|2023-01-20 13:45:00|10205.2|10200.2|10210.4|10205.4|10210.8|10205.8|10202.8|10197.8|60
1674222600000|2023-01-20 13:50:00|10210.5|10205.5|10219.4|10214.4|10219.5|10214.5|10210.5|10205.5|170
1674222900000|2023-01-20 13:55:00|10219.5|10214.5|10218.9|10213.9|10221.8|10216.8|10215.9|10210.9|96
1674223200000|2023-01-20 14:00:00|10218.7|10213.7|10214|10209|10219.3|10214.3|10213.5|10208.5|72
1674223500000|2023-01-20 14:05:00|10213.9|10208.9|10212.6|10207.6|10215|10210|10211|10206|86
1674223800000|2023-01-20 14:10:00|10212.5|10207.5|10215|10210|10216.3|10211.3|10212.1|10207.1|53
1674224100000|2023-01-20 14:15:00|10214.9|10209.9|10214.7|10209.7|10216.2|10211.2|10212.9|10207.9|36
1674224400000|2023-01-20 14:20:00|10214.5|10209.5|10214.7|10209.7|10217.2|10212.2|10212.3|10207.3|39
1674224700000|2023-01-20 14:25:00|10214.5|10209.5|10209.6|10204.6|10214.6|10209.6|10207.2|10202.2|70
1674225000000|2023-01-20 14:30:00|10209.9|10204.9|10216.4|10211.4|10220|10215|10209.1|10204.1|131
1674225300000|2023-01-20 14:35:00|10216.3|10211.3|10211.7|10206.7|10218.3|10213.3|10210.8|10205.8|75
1674225600000|2023-01-20 14:40:00|10211.5|10206.5|10208.8|10203.8|10214.2|10209.2|10208.8|10203.8|83
1674225900000|2023-01-20 14:45:00|10208.7|10203.7|10207.7|10202.7|10213.1|10208.1|10207.5|10202.5|97
1674226200000|2023-01-20 14:50:00|10207.9|10202.9|10206.6|10201.6|10208.7|10203.7|10205.2|10200.2|58
1674226500000|2023-01-20 14:55:00|10206.4|10201.4|10202.5|10197.5|10207.1|10202.1|10199.1|10194.1|84
1674226800000|2023-01-20 15:00:00|10202.6|10197.6|10201.7|10196.7|10206.4|10201.4|10200|10195|134
1674227100000|2023-01-20 15:05:00|10201.6|10196.6|10194.2|10189.2|10201.7|10196.7|10193.7|10188.7|105
1674227400000|2023-01-20 15:10:00|10194.1|10189.1|10192.6|10187.6|10196.1|10191.1|10192.1|10187.1|134
1674227700000|2023-01-20 15:15:00|10192.4|10187.4|10190|10185|10197.6|10192.6|10189.9|10184.9|97
1674228000000|2023-01-20 15:20:00|10189.9|10184.9|10184.4|10179.4|10191.7|10186.7|10184.3|10179.3|161
1674228300000|2023-01-20 15:25:00|10184.3|10179.3|10178.7|10173.7|10187.4|10182.4|10177.8|10172.8|143
1674228600000|2023-01-20 15:30:00|10178.6|10173.6|10180.7|10175.7|10181.4|10176.4|10174.9|10169.9|167
1674228900000|2023-01-20 15:35:00|10180.8|10175.8|10183.1|10178.1|10185.2|10180.2|10180.6|10175.6|116
1674229200000|2023-01-20 15:40:00|10183.3|10178.3|10190.6|10185.6|10190.8|10185.8|10182.2|10177.2|118
1674229500000|2023-01-20 15:45:00|10190.8|10185.8|10193.9|10188.9|10196.2|10191.2|10190.2|10185.2|120
1674229800000|2023-01-20 15:50:00|10194.2|10189.2|10191.5|10186.5|10194.9|10189.9|10187|10182|130
1674230100000|2023-01-20 15:55:00|10191.4|10186.4|10190|10185|10191.9|10186.9|10186.8|10181.8|79
1674230400000|2023-01-20 16:00:00|10189.5|10184.5|10187.4|10182.4|10191.7|10186.7|10184.5|10179.5|77
1674230700000|2023-01-20 16:05:00|10187.3|10182.3|10180.4|10175.4|10187.4|10182.4|10179.3|10174.3|63
1674231000000|2023-01-20 16:10:00|10180.2|10175.2|10183.8|10178.8|10184.3|10179.3|10176.9|10171.9|86
1674231300000|2023-01-20 16:15:00|10183.9|10178.9|10186.6|10181.6|10187.8|10182.8|10181|10176|49
1674231600000|2023-01-20 16:20:00|10186.5|10181.5|10185.9|10180.9|10188.8|10183.8|10183.6|10178.6|65
1674231900000|2023-01-20 16:25:00|10185.8|10180.8|10182.9|10177.9|10186.7|10181.7|10182.4|10177.4|35
1674232200000|2023-01-20 16:30:00|10182.8|10177.8|10180.9|10175.9|10182.9|10177.9|10179.1|10174.1|67
1674232500000|2023-01-20 16:35:00|10180.8|10175.8|10185.7|10180.7|10186.3|10181.3|10180.4|10175.4|29
1674232800000|2023-01-20 16:40:00|10186|10181|10189.9|10184.9|10190.1|10185.1|10184.8|10179.8|68
1674233100000|2023-01-20 16:45:00|10190.1|10185.1|10186.4|10181.4|10190.1|10185.1|10184.4|10179.4|44
1674233400000|2023-01-20 16:50:00|10186.6|10181.6|10189.2|10184.2|10189.2|10184.2|10186.3|10181.3|34
1674233700000|2023-01-20 16:55:00|10189.3|10184.3|10190.9|10185.9|10192.5|10187.5|10189.1|10184.1|57
1674234000000|2023-01-20 17:00:00|10190.8|10185.8|10186.9|10181.9|10191.8|10186.8|10186.4|10181.4|30
1674234300000|2023-01-20 17:05:00|10186.8|10181.8|10186.4|10181.4|10187.9|10182.9|10185.3|10180.3|50
1674234600000|2023-01-20 17:10:00|10186.2|10181.2|10184.4|10179.4|10186.7|10181.7|10183.1|10178.1|45
1674234900000|2023-01-20 17:15:00|10184.2|10179.2|10179.6|10174.6|10184.2|10179.2|10179.1|10174.1|37
1674235200000|2023-01-20 17:20:00|10179.7|10174.7|10176.3|10171.3|10179.7|10174.7|10176.1|10171.1|66
1674235500000|2023-01-20 17:25:00|10176.5|10171.5|10178.9|10173.9|10180.7|10175.7|10176|10171|58
1674235800000|2023-01-20 17:30:00|10179|10174|10178.6|10173.6|10180.7|10175.7|10178.3|10173.3|27
1674236100000|2023-01-20 17:35:00|10178.8|10173.8|10176.7|10171.7|10179.5|10174.5|10176.5|10171.5|37
1674236400000|2023-01-20 17:40:00|10176.6|10171.6|10178.6|10173.6|10179.8|10174.8|10176|10171|26
1674236700000|2023-01-20 17:45:00|10178.5|10173.5|10179.6|10174.6|10180.4|10175.4|10178.1|10173.1|43
1674237000000|2023-01-20 17:50:00|10179.7|10174.7|10177.1|10172.1|10179.9|10174.9|10176.4|10171.4|39
1674237300000|2023-01-20 17:55:00|10176.8|10171.8|10178.6|10173.6|10179.2|10174.2|10175.8|10170.8|49
1674237600000|2023-01-20 18:00:00|10178.7|10173.7|10172.1|10167.1|10184.4|10179.4|10170.7|10165.7|477
1674237900000|2023-01-20 18:05:00|10171.8|10166.8|10173.7|10168.7|10173.7|10168.7|10170.3|10165.3|50
1674238200000|2023-01-20 18:10:00|10173.6|10168.6|10176.2|10171.2|10179.8|10174.8|10173.6|10168.6|66
1674238500000|2023-01-20 18:15:00|10176|10171|10184.5|10179.5|10184.7|10179.7|10175.2|10170.2|59
1674238800000|2023-01-20 18:20:00|10184.7|10179.7|10182.7|10177.7|10186|10181|10182.5|10177.5|46
1674239100000|2023-01-20 18:25:00|10182.5|10177.5|10178.8|10173.8|10182.7|10177.7|10178.2|10173.2|33
1674239400000|2023-01-20 18:30:00|10178.9|10173.9|10173.2|10168.2|10179.1|10174.1|10173.2|10168.2|29
1674239700000|2023-01-20 18:35:00|10173.3|10168.3|10172.2|10167.2|10174.3|10169.3|10171.2|10166.2|33
1674240000000|2023-01-20 18:40:00|10172.3|10167.3|10173.5|10168.5|10175.6|10170.6|10172|10167|25
1674240300000|2023-01-20 18:45:00|10173.7|10168.7|10173.2|10168.2|10175.3|10170.3|10172.2|10167.2|13
1674240600000|2023-01-20 18:50:00|10173.3|10168.3|10173|10168|10174.5|10169.5|10172.5|10167.5|95
1674240900000|2023-01-20 18:55:00|10172.5|10167.5|10172.5|10167.5|10173|10168|10170.5|10165.5|52
1674241200000|2023-01-20 19:00:00|10172.3|10167.3|10171.8|10166.8|10173.6|10168.6|10171.3|10166.3|46
1674241500000|2023-01-20 19:05:00|10172|10167|10170.2|10165.2|10172.2|10167.2|10169.5|10164.5|38
1674241800000|2023-01-20 19:10:00|10170.3|10165.3|10168.3|10163.3|10170.5|10165.5|10167.3|10162.3|53
1674242100000|2023-01-20 19:15:00|10168.2|10163.2|10168.2|10163.2|10169.2|10164.2|10167.5|10162.5|79
1674242400000|2023-01-20 19:20:00|10168.3|10163.3|10167|10162|10168.6|10163.6|10165.8|10160.8|38
1674242700000|2023-01-20 19:25:00|10167.2|10162.2|10167.7|10162.7|10168.8|10163.8|10167.2|10162.2|20
1674243000000|2023-01-20 19:30:00|10167.6|10162.6|10166.2|10161.2|10167.7|10162.7|10165.3|10160.3|32
1674243300000|2023-01-20 19:35:00|10166.3|10161.3|10165.6|10160.6|10167|10162|10165.1|10160.1|13
1674243600000|2023-01-20 19:40:00|10165.7|10160.7|10164.2|10159.2|10167|10162|10164.2|10159.2|70
1674243900000|2023-01-20 19:45:00|10164.5|10159.5|10163.5|10158.5|10165|10160|10163.3|10158.3|43
1674244200000|2023-01-20 19:50:00|10163.6|10158.6|10166.7|10161.7|10167.5|10162.5|10163.6|10158.6|35
1674244500000|2023-01-20 19:55:00|10166.5|10161.5|10167.2|10162.2|10167.8|10162.8|10166.4|10161.4|132
1674244800000|2023-01-20 20:00:00|10167|10162|10167.4|10162.4|10168.5|10163.5|10166.9|10161.9|57
1674245100000|2023-01-20 20:05:00|10167.7|10162.7|10165|10160|10167.7|10162.7|10164.9|10159.9|36
1674245400000|2023-01-20 20:10:00|10164.9|10159.9|10164.4|10159.4|10165.4|10160.4|10163.4|10158.4|14
1674245700000|2023-01-20 20:15:00|10164.2|10159.2|10165.1|10160.1|10165.2|10160.2|10162.8|10157.8|16
1674246000000|2023-01-20 20:20:00|10165.3|10160.3|10166.8|10161.8|10167.4|10162.4|10165.1|10160.1|46
1674246300000|2023-01-20 20:25:00|10167|10162|10165.7|10160.7|10167.7|10162.7|10165.1|10160.1|15
1674246600000|2023-01-20 20:30:00|10165.8|10160.8|10167.6|10162.6|10168|10163|10165.4|10160.4|40
1674246900000|2023-01-20 20:35:00|10167.7|10162.7|10166.6|10161.6|10168.2|10163.2|10165.8|10160.8|22
1674247200000|2023-01-20 20:40:00|10167|10162|10166|10161|10167.3|10162.3|10165.8|10160.8|3
1674247500000|2023-01-20 20:45:00|10166.1|10161.1|10165.5|10160.5|10166.7|10161.7|10164.8|10159.8|35
1674247800000|2023-01-20 20:50:00|10165.6|10160.6|10164.1|10159.1|10165.8|10160.8|10163.8|10158.8|36
1674248100000|2023-01-20 20:55:00|10164|10159|10165.5|10160.5|10166.1|10161.1|10163.3|10158.3|96
1674248400000|2023-01-20 21:00:00|10165.4|10160.4|10165.3|10160.3|10166.7|10161.7|10165.1|10160.1|52
1674248700000|2023-01-20 21:05:00|10165.2|10160.2|10165.8|10160.8|10165.9|10160.9|10164.5|10159.5|18
1674249000000|2023-01-20 21:10:00|10166|10161|10165.2|10160.2|10166.1|10161.1|10164.9|10159.9|18
1674249300000|2023-01-20 21:15:00|10165.3|10160.3|10164|10159|10165.3|10160.3|10164|10159|8
1674249600000|2023-01-20 21:20:00|10163.8|10158.8|10163.7|10158.7|10164.1|10159.1|10163.3|10158.3|22
1674249900000|2023-01-20 21:25:00|10163.4|10158.4|10162.7|10157.7|10163.8|10158.8|10162.5|10157.5|16
1674250200000|2023-01-20 21:30:00|10162.8|10157.8|10163.5|10158.5|10163.5|10158.5|10162.3|10157.3|8
1674250500000|2023-01-20 21:35:00|10163.3|10158.3|10163.6|10158.6|10164.2|10159.2|10163.3|10158.3|6
1674250800000|2023-01-20 21:40:00|10163.7|10158.7|10164.1|10159.1|10164.2|10159.2|10163|10158|21
1674251100000|2023-01-20 21:45:00|10163.9|10158.9|10164|10159|10164.3|10159.3|10163.5|10158.5|29
1674251400000|2023-01-20 21:50:00|10164.3|10159.3|10164.8|10159.8|10165.1|10160.1|10163.7|10158.7|51
1674251700000|2023-01-20 21:55:00|10164.7|10159.7|10167.2|10160.2|10167.2|10160.5|10163.6|10158.6|54
1674435600000|2023-01-23 01:00:00|10141.1|10136.1|10141.8|10136.8|10143.8|10138.8|10140.6|10135.6|61
1674435900000|2023-01-23 01:05:00|10142|10137|10140.1|10135.1|10142.6|10137.6|10139.6|10134.6|21
1674436200000|2023-01-23 01:10:00|10140|10135|10137.7|10132.7|10141|10136|10137.6|10132.6|24
1674436500000|2023-01-23 01:15:00|10138|10133|10132.3|10127.3|10138|10133|10132.1|10127.1|48
1674436800000|2023-01-23 01:20:00|10132.4|10127.4|10132.6|10127.6|10133|10128|10129.4|10124.4|44
1674437100000|2023-01-23 01:25:00|10132.8|10127.8|10134|10129|10134.3|10129.3|10132.2|10127.2|21
1674437400000|2023-01-23 01:30:00|10133.9|10128.9|10137.2|10132.2|10138.4|10133.4|10133.9|10128.9|28
1674437700000|2023-01-23 01:35:00|10137|10132|10134.3|10129.3|10138.5|10133.5|10131.4|10126.4|59
1674438000000|2023-01-23 01:40:00|10134.2|10129.2|10131|10126|10134.8|10129.8|10131|10126|23
1674438300000|2023-01-23 01:45:00|10130.7|10125.7|10131.8|10126.8|10131.8|10126.8|10129.2|10124.2|48
1674438600000|2023-01-23 01:50:00|10131.7|10126.7|10133.9|10128.9|10134.1|10129.1|10131.2|10126.2|32
1674438900000|2023-01-23 01:55:00|10134.1|10129.1|10134.3|10129.3|10134.5|10129.5|10132.7|10127.7|17
1674439200000|2023-01-23 02:00:00|10134.2|10129.2|10135.2|10130.2|10135.8|10130.8|10132.5|10127.5|27
1674439500000|2023-01-23 02:05:00|10135.1|10130.1|10133.8|10128.8|10135.1|10130.1|10133.3|10128.3|22
1674439800000|2023-01-23 02:10:00|10133.7|10128.7|10133.9|10128.9|10133.9|10128.9|10132.2|10127.2|26
1674440100000|2023-01-23 02:15:00|10134|10129|10133|10128|10134.5|10129.5|10131.8|10126.8|26
1674440400000|2023-01-23 02:20:00|10132.9|10127.9|10131.9|10126.9|10133|10128|10131.8|10126.8|19
1674440700000|2023-01-23 02:25:00|10132.1|10127.1|10131.1|10126.1|10132.3|10127.3|10131|10126|27
1674441000000|2023-01-23 02:30:00|10130.8|10125.8|10133.4|10128.4|10133.8|10128.8|10130.2|10125.2|91
1674441300000|2023-01-23 02:35:00|10133.2|10128.2|10133.2|10128.2|10134|10129|10132.7|10127.7|16
1674441600000|2023-01-23 02:40:00|10133.3|10128.3|10134.5|10129.5|10134.6|10129.6|10133.2|10128.2|116
1674441900000|2023-01-23 02:45:00|10134.6|10129.6|10134.6|10129.6|10134.7|10129.7|10134.2|10129.2|16
1674442200000|2023-01-23 02:50:00|10134.8|10129.8|10137.5|10132.5|10138.2|10133.2|10134.6|10129.6|31
1674442500000|2023-01-23 02:55:00|10137.3|10132.3|10136.5|10131.5|10137.5|10132.5|10135.7|10130.7|47
1674442800000|2023-01-23 03:00:00|10136.2|10131.2|10133.5|10128.5|10136.2|10131.2|10132|10127|85
1674443100000|2023-01-23 03:05:00|10133.3|10128.3|10131.7|10126.7|10134.1|10129.1|10131.7|10126.7|23
1674443400000|2023-01-23 03:10:00|10131.5|10126.5|10126.4|10121.4|10131.5|10126.5|10126.2|10121.2|85
1674443700000|2023-01-23 03:15:00|10126.3|10121.3|10128.1|10123.1|10128.5|10123.5|10126.3|10121.3|17
1674444000000|2023-01-23 03:20:00|10128.2|10123.2|10126.3|10121.3|10128.3|10123.3|10126|10121|62
1674444300000|2023-01-23 03:25:00|10126.4|10121.4|10127.1|10122.1|10127.6|10122.6|10126.3|10121.3|10
1674444600000|2023-01-23 03:30:00|10127.3|10122.3|10131.7|10126.7|10132.4|10127.4|10127.2|10122.2|21
1674444900000|2023-01-23 03:35:00|10131.8|10126.8|10131.1|10126.1|10131.9|10126.9|10130.3|10125.3|63
1674445200000|2023-01-23 03:40:00|10131.2|10126.2|10129.8|10124.8|10131.4|10126.4|10129.7|10124.7|16
1674445500000|2023-01-23 03:45:00|10129.9|10124.9|10131.2|10126.2|10132.3|10127.3|10129.2|10124.2|21
1674445800000|2023-01-23 03:50:00|10131.3|10126.3|10132.3|10127.3|10132.8|10127.8|10130.8|10125.8|18
1674446100000|2023-01-23 03:55:00|10132.4|10127.4|10132.6|10127.6|10132.9|10127.9|10131.5|10126.5|17
1674446400000|2023-01-23 04:00:00|10132.8|10127.8|10134.9|10129.9|10134.9|10129.9|10132.6|10127.6|49
1674446700000|2023-01-23 04:05:00|10134.8|10129.8|10138.3|10133.3|10138.3|10133.3|10134.6|10129.6|39
1674447000000|2023-01-23 04:10:00|10138.4|10133.4|10137.5|10132.5|10138.4|10133.4|10136.4|10131.4|29
1674447300000|2023-01-23 04:15:00|10137.4|10132.4|10136|10131|10138.5|10133.5|10134.7|10129.7|54
1674447600000|2023-01-23 04:20:00|10135.9|10130.9|10138.5|10133.5|10139.5|10134.5|10135.9|10130.9|24
1674447900000|2023-01-23 04:25:00|10138.4|10133.4|10142.1|10137.1|10143.1|10138.1|10138.1|10133.1|52
1674448200000|2023-01-23 04:30:00|10142.3|10137.3|10140.7|10135.7|10142.6|10137.6|10140.7|10135.7|19
1674448500000|2023-01-23 04:35:00|10141.1|10136.1|10142.6|10137.6|10143.6|10138.6|10141.1|10136.1|23
1674448800000|2023-01-23 04:40:00|10142.5|10137.5|10141.1|10136.1|10143.2|10138.2|10140.7|10135.7|17
1674449100000|2023-01-23 04:45:00|10141.3|10136.3|10141.1|10136.1|10142.6|10137.6|10140.7|10135.7|29
1674449400000|2023-01-23 04:50:00|10140.7|10135.7|10139.2|10134.2|10141.1|10136.1|10139.2|10134.2|30
1674449700000|2023-01-23 04:55:00|10139.6|10134.6|10138.5|10133.5|10140.3|10135.3|10137.6|10132.6|17
1674450000000|2023-01-23 05:00:00|10138.6|10133.6|10138.6|10133.6|10138.6|10133.6|10137.7|10132.7|35
1674450300000|2023-01-23 05:05:00|10138.8|10133.8|10141.5|10136.5|10142.4|10137.4|10138.7|10133.7|15
1674450600000|2023-01-23 05:10:00|10141.6|10136.6|10142.5|10137.5|10142.9|10137.9|10141.2|10136.2|18
1674450900000|2023-01-23 05:15:00|10142.3|10137.3|10142.6|10137.6|10142.6|10137.6|10141.1|10136.1|28
1674451200000|2023-01-23 05:20:00|10142.5|10137.5|10141.8|10136.8|10144|10139|10141.7|10136.7|25
1674451500000|2023-01-23 05:25:00|10141.7|10136.7|10137.9|10132.9|10141.9|10136.9|10137.5|10132.5|19
1674451800000|2023-01-23 05:30:00|10137.7|10132.7|10137.8|10132.8|10138.1|10133.1|10136.7|10131.7|24
1674452100000|2023-01-23 05:35:00|10137.7|10132.7|10138.1|10133.1|10138.1|10133.1|10136.6|10131.6|22
1674452400000|2023-01-23 05:40:00|10138.2|10133.2|10140|10135|10140.6|10135.6|10138.2|10133.2|34
1674452700000|2023-01-23 05:45:00|10140.1|10135.1|10139.5|10134.5|10140.1|10135.1|10137.7|10132.7|23
1674453000000|2023-01-23 05:50:00|10139.6|10134.6|10143.1|10138.1|10144|10139|10139.3|10134.3|36
1674453300000|2023-01-23 05:55:00|10143.2|10138.2|10143.9|10138.9|10144.4|10139.4|10142.1|10137.1|21
1674453600000|2023-01-23 06:00:00|10143.7|10138.7|10144.3|10139.3|10146.5|10141.5|10142.5|10137.5|44
1674453900000|2023-01-23 06:05:00|10144.1|10139.1|10145.4|10140.4|10146.3|10141.3|10143.6|10138.6|28
1674454200000|2023-01-23 06:10:00|10145.3|10140.3|10145|10140|10145.7|10140.7|10144.1|10139.1|63
1674454500000|2023-01-23 06:15:00|10145.1|10140.1|10144.3|10139.3|10145.9|10140.9|10143.1|10138.1|21
1674454800000|2023-01-23 06:20:00|10144.1|10139.1|10147.6|10142.6|10148.6|10143.6|10144.1|10139.1|31
1674455100000|2023-01-23 06:25:00|10147.8|10142.8|10148.1|10143.1|10149.4|10144.4|10146.6|10141.6|23
1674455400000|2023-01-23 06:30:00|10148.3|10143.3|10145.3|10140.3|10149.4|10144.4|10144.6|10139.6|44
1674455700000|2023-01-23 06:35:00|10145.1|10140.1|10145.9|10140.9|10146|10141|10143|10138|33
1674456000000|2023-01-23 06:40:00|10146|10141|10146|10141|10147.9|10142.9|10144.7|10139.7|29
1674456300000|2023-01-23 06:45:00|10146.1|10141.1|10143.7|10138.7|10147.9|10142.9|10143.1|10138.1|41
1674456600000|2023-01-23 06:50:00|10143.9|10138.9|10138.2|10133.2|10144.2|10139.2|10132.9|10127.9|131
1674456900000|2023-01-23 06:55:00|10138.3|10133.3|10140.4|10135.4|10142.2|10137.2|10138.3|10133.3|38
1674457200000|2023-01-23 07:00:00|10140.5|10135.5|10128|10123|10142|10137|10126.3|10121.3|109
1674457500000|2023-01-23 07:05:00|10128.2|10123.2|10132.4|10127.4|10135.4|10130.4|10122.7|10117.7|175
1674457800000|2023-01-23 07:10:00|10132.3|10127.3|10134|10129|10134.2|10129.2|10130.9|10125.9|50
1674458100000|2023-01-23 07:15:00|10134.2|10129.2|10141|10136|10141|10136|10134.2|10129.2|113
1674458400000|2023-01-23 07:20:00|10140.9|10135.9|10144.4|10139.4|10144.5|10139.5|10140.6|10135.6|139
1674458700000|2023-01-23 07:25:00|10144.5|10139.5|10148.9|10143.9|10150.9|10145.9|10143.1|10138.1|126
1674459000000|2023-01-23 07:30:00|10148.7|10143.7|10144.2|10139.2|10148.7|10143.7|10143.7|10138.7|48
1674459300000|2023-01-23 07:35:00|10144.1|10139.1|10144.1|10139.1|10147.5|10142.5|10142.8|10137.8|37
1674459600000|2023-01-23 07:40:00|10144.3|10139.3|10143.5|10138.5|10147.4|10142.4|10143.1|10138.1|34
1674459900000|2023-01-23 07:45:00|10143.2|10138.2|10139|10134|10143.5|10138.5|10137.9|10132.9|42
1674460200000|2023-01-23 07:50:00|10138.9|10133.9|10140.1|10135.1|10141|10136|10135.2|10130.2|48
1674460500000|2023-01-23 07:55:00|10139.9|10134.9|10133.4|10128.4|10140.2|10135.2|10133.3|10128.3|74
1674460800000|2023-01-23 08:00:00|10133.2|10128.2|10133.8|10128.8|10138.4|10133.4|10132.4|10127.4|100
1674461100000|2023-01-23 08:05:00|10133.7|10128.7|10133.9|10128.9|10135.2|10130.2|10129.8|10124.8|75
1674461400000|2023-01-23 08:10:00|10133.7|10128.7|10137.5|10132.5|10139|10134|10132.5|10127.5|97
1674461700000|2023-01-23 08:15:00|10137.4|10132.4|10134.8|10129.8|10139.9|10134.9|10131.1|10126.1|80
1674462000000|2023-01-23 08:20:00|10134.6|10129.6|10142.2|10137.2|10143.4|10138.4|10134.6|10129.6|112
1674462300000|2023-01-23 08:25:00|10142.1|10137.1|10138.1|10133.1|10143.6|10138.6|10137.4|10132.4|70
1674462600000|2023-01-23 08:30:00|10138.2|10133.2|10137.4|10132.4|10142.3|10137.3|10136.6|10131.6|45
1674462900000|2023-01-23 08:35:00|10137.3|10132.3|10138.2|10133.2|10139.6|10134.6|10136.4|10131.4|69
1674463200000|2023-01-23 08:40:00|10137.9|10132.9|10134.2|10129.2|10139.6|10134.6|10133.6|10128.6|110
1674463500000|2023-01-23 08:45:00|10133.9|10128.9|10138.9|10133.9|10139.1|10134.1|10133.3|10128.3|63
1674463800000|2023-01-23 08:50:00|10139.1|10134.1|10134.2|10129.2|10139.6|10134.6|10132.9|10127.9|77
1674464100000|2023-01-23 08:55:00|10134|10129|10134.6|10129.6|10135.1|10130.1|10130.6|10125.6|65
1674464400000|2023-01-23 09:00:00|10134.4|10129.4|10138.6|10133.6|10139.1|10134.1|10134.4|10129.4|76
1674464700000|2023-01-23 09:05:00|10138.3|10133.3|10138.9|10133.9|10139.6|10134.6|10136.4|10131.4|74
1674465000000|2023-01-23 09:10:00|10138.7|10133.7|10138.6|10133.6|10141.6|10136.6|10138.3|10133.3|46
1674465300000|2023-01-23 09:15:00|10138.4|10133.4|10136.9|10131.9|10138.6|10133.6|10134.2|10129.2|35
1674465600000|2023-01-23 09:20:00|10136.8|10131.8|10137.4|10132.4|10138.8|10133.8|10136.3|10131.3|23
1674465900000|2023-01-23 09:25:00|10137.3|10132.3|10138.8|10133.8|10140.1|10135.1|10136.4|10131.4|36
1674466200000|2023-01-23 09:30:00|10138.7|10133.7|10136.1|10131.1|10140|10135|10133.7|10128.7|34
1674466500000|2023-01-23 09:35:00|10136.2|10131.2|10133.8|10128.8|10136.8|10131.8|10133.6|10128.6|32
1674466800000|2023-01-23 09:40:00|10133.7|10128.7|10132.3|10127.3|10135.1|10130.1|10132.2|10127.2|33
1674467100000|2023-01-23 09:45:00|10132|10127|10127.1|10122.1|10132.3|10127.3|10126.1|10121.1|65
1674467400000|2023-01-23 09:50:00|10127.2|10122.2|10125.2|10120.2|10127.2|10122.2|10124.1|10119.1|57
1674467700000|2023-01-23 09:55:00|10125.1|10120.1|10130.7|10125.7|10130.8|10125.8|10124.9|10119.9|30
1674468000000|2023-01-23 10:00:00|10130.6|10125.6|10130.8|10125.8|10131.3|10126.3|10127.6|10122.6|46
1674468300000|2023-01-23 10:05:00|10130.7|10125.7|10132.2|10127.2|10132.3|10127.3|10129.9|10124.9|36
1674468600000|2023-01-23 10:10:00|10132|10127|10133.2|10128.2|10133.2|10128.2|10128.4|10123.4|29
1674468900000|2023-01-23 10:15:00|10133|10128|10134|10129|10135.8|10130.8|10132.5|10127.5|54
1674469200000|2023-01-23 10:20:00|10133.9|10128.9|10135.2|10130.2|10137|10132|10133.9|10128.9|39
1674469500000|2023-01-23 10:25:00|10135.4|10130.4|10137.5|10132.5|10138|10133|10134.9|10129.9|49
1674469800000|2023-01-23 10:30:00|10137.8|10132.8|10144|10139|10144|10139|10137.4|10132.4|82
1674470100000|2023-01-23 10:35:00|10143.9|10138.9|10143.2|10138.2|10144.4|10139.4|10142.1|10137.1|85
1674470400000|2023-01-23 10:40:00|10143|10138|10143.8|10138.8|10144.9|10139.9|10142.8|10137.8|46
1674470700000|2023-01-23 10:45:00|10144|10139|10141.2|10136.2|10144.3|10139.3|10139.6|10134.6|28
1674471000000|2023-01-23 10:50:00|10141.3|10136.3|10140.3|10135.3|10143|10138|10138.4|10133.4|22
1674471300000|2023-01-23 10:55:00|10140.4|10135.4|10143.3|10138.3|10144.3|10139.3|10137.5|10132.5|104
1674471600000|2023-01-23 11:00:00|10143.2|10138.2|10144.7|10139.7|10146.1|10141.1|10141.7|10136.7|69
1674471900000|2023-01-23 11:05:00|10144.8|10139.8|10146.9|10141.9|10149.6|10144.6|10144.8|10139.8|74
1674472200000|2023-01-23 11:10:00|10146.8|10141.8|10150.5|10145.5|10150.8|10145.8|10146.8|10141.8|82
1674472500000|2023-01-23 11:15:00|10150.3|10145.3|10150.3|10145.3|10151.8|10146.8|10149|10144|56
1674472800000|2023-01-23 11:20:00|10150.2|10145.2|10151|10146|10153|10148|10146.3|10141.3|49
1674473100000|2023-01-23 11:25:00|10151.1|10146.1|10152.2|10147.2|10154|10149|10151.1|10146.1|105
1674473400000|2023-01-23 11:30:00|10152.3|10147.3|10156.7|10151.7|10158.8|10153.8|10152.3|10147.3|103
1674473700000|2023-01-23 11:35:00|10156.5|10151.5|10157|10152|10158.1|10153.1|10155.3|10150.3|59
1674474000000|2023-01-23 11:40:00|10156.8|10151.8|10161|10156|10161.1|10156.1|10156.8|10151.8|73
1674474300000|2023-01-23 11:45:00|10161.1|10156.1|10159.5|10154.5|10161.6|10156.6|10159.2|10154.2|59
1674474600000|2023-01-23 11:50:00|10159.7|10154.7|10162|10157|10162.1|10157.1|10157.3|10152.3|181
1674474900000|2023-01-23 11:55:00|10162.1|10157.1|10160.8|10155.8|10162.1|10157.1|10159.1|10154.1|57
1674475200000|2023-01-23 12:00:00|10160.7|10155.7|10163.5|10158.5|10165.7|10160.7|10159.5|10154.5|82
1674475500000|2023-01-23 12:05:00|10163.8|10158.8|10163.3|10158.3|10166.1|10161.1|10162.4|10157.4|63
1674475800000|2023-01-23 12:10:00|10163.6|10158.6|10165.8|10160.8|10169.6|10164.6|10163.6|10158.6|178
1674476100000|2023-01-23 12:15:00|10165.9|10160.9|10168.3|10163.3|10168.4|10163.4|10163.7|10158.7|48
1674476400000|2023-01-23 12:20:00|10168.2|10163.2|10166.4|10161.4|10169.4|10164.4|10165.3|10160.3|38
1674476700000|2023-01-23 12:25:00|10166.6|10161.6|10166.8|10161.8|10167.9|10162.9|10165|10160|47
1674477000000|2023-01-23 12:30:00|10166.6|10161.6|10168.9|10163.9|10169.4|10164.4|10164.4|10159.4|50
1674477300000|2023-01-23 12:35:00|10169|10164|10163.7|10158.7|10169|10164|10162.4|10157.4|74
1674477600000|2023-01-23 12:40:00|10163.5|10158.5|10160.5|10155.5|10163.7|10158.7|10160.3|10155.3|74
1674477900000|2023-01-23 12:45:00|10160.4|10155.4|10158.7|10153.7|10160.4|10155.4|10155.8|10150.8|73
1674478200000|2023-01-23 12:50:00|10158.8|10153.8|10159.8|10154.8|10160.6|10155.6|10157.8|10152.8|75
1674478500000|2023-01-23 12:55:00|10160.3|10155.3|10163.4|10158.4|10165.2|10160.2|10160.3|10155.3|71
1674478800000|2023-01-23 13:00:00|10163.5|10158.5|10158.6|10153.6|10163.5|10158.5|10158.6|10153.6|66
1674479100000|2023-01-23 13:05:00|10158.8|10153.8|10159.1|10154.1|10163.4|10158.4|10157.9|10152.9|41
1674479400000|2023-01-23 13:10:00|10159|10154|10164.1|10159.1|10164.1|10159.1|10158.4|10153.4|33
1674479700000|2023-01-23 13:15:00|10164.4|10159.4|10162|10157|10166.3|10161.3|10161.5|10156.5|81
1674480000000|2023-01-23 13:20:00|10161.9|10156.9|10161.1|10156.1|10162.9|10157.9|10159.9|10154.9|127
1674480300000|2023-01-23 13:25:00|10161.3|10156.3|10161.8|10156.8|10162.3|10157.3|10158.6|10153.6|152
1674480600000|2023-01-23 13:30:00|10161.6|10156.6|10168.9|10163.9|10169|10164|10161.4|10156.4|83
1674480900000|2023-01-23 13:35:00|10169.1|10164.1|10178.4|10173.4|10178.8|10173.8|10166.6|10161.6|143
1674481200000|2023-01-23 13:40:00|10178.3|10173.3|10176.9|10171.9|10179.3|10174.3|10173.2|10168.2|126
1674481500000|2023-01-23 13:45:00|10177.4|10172.4|10180.4|10175.4|10182.1|10177.1|10175.5|10170.5|195
1674481800000|2023-01-23 13:50:00|10180.3|10175.3|10182.7|10177.7|10183.1|10178.1|10178.3|10173.3|144
1674482100000|2023-01-23 13:55:00|10182.6|10177.6|10178.3|10173.3|10183.9|10178.9|10177.3|10172.3|111
1674482400000|2023-01-23 14:00:00|10178.6|10173.6|10186.8|10181.8|10187.2|10182.2|10177.1|10172.1|202
1674482700000|2023-01-23 14:05:00|10186.9|10181.9|10187.4|10182.4|10190.6|10185.6|10186.1|10181.1|143
1674483000000|2023-01-23 14:10:00|10187.6|10182.6|10185.7|10180.7|10191.3|10186.3|10185.4|10180.4|128
1674483300000|2023-01-23 14:15:00|10185.8|10180.8|10188.8|10183.8|10189.1|10184.1|10182.6|10177.6|130
1674483600000|2023-01-23 14:20:00|10188.7|10183.7|10186.3|10181.3|10192.2|10187.2|10186.2|10181.2|87
1674483900000|2023-01-23 14:25:00|10186.2|10181.2|10187.3|10182.3|10188|10183|10183.3|10178.3|175
1674484200000|2023-01-23 14:30:00|10187.1|10182.1|10186.6|10181.6|10190.5|10185.5|10183.2|10178.2|191
1674484500000|2023-01-23 14:35:00|10186.5|10181.5|10186.8|10181.8|10190.5|10185.5|10184.3|10179.3|93
1674484800000|2023-01-23 14:40:00|10186.6|10181.6|10186.5|10181.5|10189.4|10184.4|10184.3|10179.3|106
1674485100000|2023-01-23 14:45:00|10186.3|10181.3|10176.6|10171.6|10187.4|10182.4|10176.1|10171.1|191
1674485400000|2023-01-23 14:50:00|10176.8|10171.8|10174|10169|10177.3|10172.3|10171.1|10166.1|206
1674485700000|2023-01-23 14:55:00|10173.8|10168.8|10177|10172|10179|10174|10172.5|10167.5|108
1674486000000|2023-01-23 15:00:00|10176.9|10171.9|10186.8|10181.8|10187.3|10182.3|10176.2|10171.2|155
1674486300000|2023-01-23 15:05:00|10187|10182|10190.1|10185.1|10190.5|10185.5|10183.2|10178.2|240
1674486600000|2023-01-23 15:10:00|10190|10185|10186|10181|10190.1|10185.1|10181.5|10176.5|102
1674486900000|2023-01-23 15:15:00|10185.8|10180.8|10185.1|10180.1|10187.3|10182.3|10183.3|10178.3|145
1674487200000|2023-01-23 15:20:00|10185.2|10180.2|10180|10175|10185.5|10180.5|10177.5|10172.5|95
1674487500000|2023-01-23 15:25:00|10179.8|10174.8|10178|10173|10182.8|10177.8|10178|10173|113
1674487800000|2023-01-23 15:30:00|10178.3|10173.3|10172.3|10167.3|10178.8|10173.8|10170|10165|195
1674488100000|2023-01-23 15:35:00|10172.2|10167.2|10173|10168|10174.3|10169.3|10170.7|10165.7|176
1674488400000|2023-01-23 15:40:00|10172.7|10167.7|10175.2|10170.2|10175.7|10170.7|10171|10166|122
1674488700000|2023-01-23 15:45:00|10175.5|10170.5|10167.5|10162.5|10176.5|10171.5|10167.4|10162.4|149
1674489000000|2023-01-23 15:50:00|10167.4|10162.4|10170.9|10165.9|10175|10170|10167.2|10162.2|138
1674489300000|2023-01-23 15:55:00|10171|10166|10171.5|10166.5|10172.5|10167.5|10167.2|10162.2|306
1674489600000|2023-01-23 16:00:00|10171.2|10166.2|10164|10159|10173|10168|10162.5|10157.5|166
1674489900000|2023-01-23 16:05:00|10164.2|10159.2|10164.5|10159.5|10165.4|10160.4|10161|10156|108
1674490200000|2023-01-23 16:10:00|10164.4|10159.4|10168.6|10163.6|10168.9|10163.9|10161.1|10156.1|84
1674490500000|2023-01-23 16:15:00|10168.5|10163.5|10165.8|10160.8|10173.2|10168.2|10165.2|10160.2|79
1674490800000|2023-01-23 16:20:00|10165.9|10160.9|10168.2|10163.2|10168.4|10163.4|10163.9|10158.9|46
1674491100000|2023-01-23 16:25:00|10168.1|10163.1|10170.4|10165.4|10170.8|10165.8|10166.7|10161.7|50
1674491400000|2023-01-23 16:30:00|10170.5|10165.5|10169.8|10164.8|10171.9|10166.9|10168.9|10163.9|49
1674491700000|2023-01-23 16:35:00|10169.5|10164.5|10171.1|10166.1|10171.8|10166.8|10168.5|10163.5|51
1674492000000|2023-01-23 16:40:00|10171.4|10166.4|10175.2|10170.2|10175.3|10170.3|10170.7|10165.7|50
1674492300000|2023-01-23 16:45:00|10175|10170|10173.4|10168.4|10176.3|10171.3|10173|10168|28
1674492600000|2023-01-23 16:50:00|10173.5|10168.5|10176|10171|10176.2|10171.2|10173.5|10168.5|21
1674492900000|2023-01-23 16:55:00|10176.2|10171.2|10173.8|10168.8|10176.8|10171.8|10172.9|10167.9|32
1674493200000|2023-01-23 17:00:00|10173.9|10168.9|10174.5|10169.5|10175.2|10170.2|10171.7|10166.7|25
1674493500000|2023-01-23 17:05:00|10174.7|10169.7|10179.3|10174.3|10179.3|10174.3|10173.7|10168.7|63
1674493800000|2023-01-23 17:10:00|10179.2|10174.2|10176.4|10171.4|10179.8|10174.8|10176.2|10171.2|93
1674494100000|2023-01-23 17:15:00|10176.5|10171.5|10177.2|10172.2|10177.5|10172.5|10175.6|10170.6|58
1674494400000|2023-01-23 17:20:00|10177.3|10172.3|10177.1|10172.1|10178.9|10173.9|10176.2|10171.2|80
1674494700000|2023-01-23 17:25:00|10177.3|10172.3|10176|10171|10177.9|10172.9|10173.7|10168.7|122
1674495000000|2023-01-23 17:30:00|10175.9|10170.9|10174.8|10169.8|10177|10172|10174.6|10169.6|60
1674495300000|2023-01-23 17:35:00|10174.6|10169.6|10174.9|10169.9|10175.5|10170.5|10172.2|10167.2|22
1674495600000|2023-01-23 17:40:00|10174.8|10169.8|10175.5|10170.5|10176.6|10171.6|10174.4|10169.4|24
1674495900000|2023-01-23 17:45:00|10176.2|10171.2|10174.8|10169.8|10177.6|10172.6|10174.5|10169.5|19
1674496200000|2023-01-23 17:50:00|10175|10170|10175.6|10170.6|10176.9|10171.9|10175|10170|45
1674496500000|2023-01-23 17:55:00|10175.7|10170.7|10174|10169|10176.4|10171.4|10173.5|10168.5|24
1674496800000|2023-01-23 18:00:00|10174.1|10169.1|10171.9|10166.9|10174.3|10169.3|10169.7|10164.7|57
1674497100000|2023-01-23 18:05:00|10172|10167|10172.3|10167.3|10173.3|10168.3|10172|10167|32
1674497400000|2023-01-23 18:10:00|10172.1|10167.1|10171.1|10166.1|10172.1|10167.1|10169.5|10164.5|46
1674497700000|2023-01-23 18:15:00|10171.3|10166.3|10170.3|10165.3|10172.4|10167.4|10168.8|10163.8|34
1674498000000|2023-01-23 18:20:00|10170.5|10165.5|10172.4|10167.4|10172.9|10167.9|10169.1|10164.1|55
1674498300000|2023-01-23 18:25:00|10172.6|10167.6|10168.1|10163.1|10172.6|10167.6|10168.1|10163.1|36
1674498600000|2023-01-23 18:30:00|10168|10163|10168.6|10163.6|10168.8|10163.8|10166.7|10161.7|174
1674498900000|2023-01-23 18:35:00|10168.5|10163.5|10168.3|10163.3|10170.5|10165.5|10167.6|10162.6|66
1674499200000|2023-01-23 18:40:00|10168.2|10163.2|10167|10162|10170.5|10165.5|10166.8|10161.8|22
1674499500000|2023-01-23 18:45:00|10167.1|10162.1|10165.8|10160.8|10168|10163|10165.7|10160.7|18
1674499800000|2023-01-23 18:50:00|10165.6|10160.6|10168.1|10163.1|10168.1|10163.1|10164.5|10159.5|44
1674500100000|2023-01-23 18:55:00|10168|10163|10171.4|10166.4|10171.6|10166.6|10168|10163|25
1674500400000|2023-01-23 19:00:00|10171.5|10166.5|10173|10168|10173.3|10168.3|10170.2|10165.2|56
1674500700000|2023-01-23 19:05:00|10172.7|10167.7|10171.5|10166.5|10172.9|10167.9|10171.1|10166.1|18
1674501000000|2023-01-23 19:10:00|10171.6|10166.6|10171.6|10166.6|10173.1|10168.1|10170.8|10165.8|17
1674501300000|2023-01-23 19:15:00|10171.5|10166.5|10171.5|10166.5|10172.8|10167.8|10171|10166|17
1674501600000|2023-01-23 19:20:00|10171.2|10166.2|10172.1|10167.1|10172.3|10167.3|10170.7|10165.7|21
1674501900000|2023-01-23 19:25:00|10172|10167|10174.5|10169.5|10174.6|10169.6|10172|10167|47
1674502200000|2023-01-23 19:30:00|10174.3|10169.3|10174.5|10169.5|10175.9|10170.9|10172.8|10167.8|32
1674502500000|2023-01-23 19:35:00|10174.6|10169.6|10175.6|10170.6|10176.3|10171.3|10172.5|10167.5|23
1674502800000|2023-01-23 19:40:00|10175.8|10170.8|10177|10172|10177.4|10172.4|10175|10170|18
1674503100000|2023-01-23 19:45:00|10177.1|10172.1|10182.8|10177.8|10182.8|10177.8|10177.1|10172.1|63
1674503400000|2023-01-23 19:50:00|10182.6|10177.6|10183.3|10178.3|10186.3|10181.3|10182.5|10177.5|21
1674503700000|2023-01-23 19:55:00|10183.1|10178.1|10177.5|10172.5|10183.3|10178.3|10177.4|10172.4|205
1674504000000|2023-01-23 20:00:00|10177.4|10172.4|10173.1|10168.1|10177.9|10172.9|10172.4|10167.4|73
1674504300000|2023-01-23 20:05:00|10173.3|10168.3|10177|10172|10177.1|10172.1|10173.3|10168.3|30
1674504600000|2023-01-23 20:10:00|10177.1|10172.1|10176.5|10171.5|10178.2|10173.2|10176.2|10171.2|29
1674504900000|2023-01-23 20:15:00|10176.3|10171.3|10176|10171|10177.7|10172.7|10173.3|10168.3|42
1674505200000|2023-01-23 20:20:00|10175.8|10170.8|10175|10170|10176.3|10171.3|10174.8|10169.8|16
1674505500000|2023-01-23 20:25:00|10175.1|10170.1|10175.1|10170.1|10177.7|10172.7|10175|10170|21
1674505800000|2023-01-23 20:30:00|10175.2|10170.2|10177|10172|10177.5|10172.5|10174.2|10169.2|38
1674506100000|2023-01-23 20:35:00|10176.9|10171.9|10175|10170|10177.5|10172.5|10174.5|10169.5|19
1674506400000|2023-01-23 20:40:00|10175.2|10170.2|10174|10169|10177|10172|10174|10169|31
1674506700000|2023-01-23 20:45:00|10173.7|10168.7|10172.6|10167.6|10173.9|10168.9|10171.8|10166.8|21
1674507000000|2023-01-23 20:50:00|10172.7|10167.7|10171.1|10166.1|10173.1|10168.1|10170.9|10165.9|20
1674507300000|2023-01-23 20:55:00|10171|10166|10170.3|10165.3|10172.5|10167.5|10170.3|10165.3|138
1674507600000|2023-01-23 21:00:00|10170.2|10165.2|10171.1|10166.1|10172.7|10167.7|10170.2|10165.2|62
1674507900000|2023-01-23 21:05:00|10170.9|10165.9|10170.8|10165.8|10171.5|10166.5|10170.7|10165.7|3
1674508200000|2023-01-23 21:10:00|10170.7|10165.7|10169.4|10164.4|10170.7|10165.7|10169.4|10164.4|3
1674508500000|2023-01-23 21:15:00|10169.6|10164.6|10168.5|10163.5|10169.6|10164.6|10168.1|10163.1|12
1674508800000|2023-01-23 21:20:00|10168.6|10163.6|10167.3|10162.3|10168.7|10163.7|10167.3|10162.3|8
1674509100000|2023-01-23 21:25:00|10167.5|10162.5|10166.9|10161.9|10167.7|10162.7|10166.9|10161.9|11
1674509400000|2023-01-23 21:30:00|10167.1|10162.1|10167.5|10162.5|10167.6|10162.6|10166.9|10161.9|7
1674509700000|2023-01-23 21:35:00|10167.9|10162.9|10168.1|10163.1|10168.2|10163.2|10167.7|10162.7|6
1674510000000|2023-01-23 21:40:00|10168|10163|10169.1|10164.1|10169.2|10164.2|10167.4|10162.4|4
1674510300000|2023-01-23 21:45:00|10169.2|10164.2|10168.1|10163.1|10169.3|10164.3|10168.1|10163.1|4
1674510600000|2023-01-23 21:50:00|10167.8|10162.8|10167.2|10162.2|10167.8|10162.8|10167|10162|2
1674510900000|2023-01-23 21:55:00|10167.4|10162.4|10165|10160|10168.3|10163.3|10165|10160|34
1674522000000|2023-01-24 01:00:00|10162.7|10157.7|10163.5|10158.5|10164.2|10159.2|10161.2|10156.2|60
1674522300000|2023-01-24 01:05:00|10163.6|10158.6|10162.9|10157.9|10164|10159|10162.8|10157.8|17
1674522600000|2023-01-24 01:10:00|10162.7|10157.7|10160.6|10155.6|10162.9|10157.9|10160.3|10155.3|37
1674522900000|2023-01-24 01:15:00|10160.4|10155.4|10160.3|10155.3|10161.1|10156.1|10158.8|10153.8|18
1674523200000|2023-01-24 01:20:00|10160.4|10155.4|10161.3|10156.3|10162.1|10157.1|10160.4|10155.4|10
1674523500000|2023-01-24 01:25:00|10161.2|10156.2|10162.2|10157.2|10162.7|10157.7|10159.7|10154.7|11
1674523800000|2023-01-24 01:30:00|10162|10157|10160.5|10155.5|10162.3|10157.3|10159.9|10154.9|10
1674524100000|2023-01-24 01:35:00|10160.7|10155.7|10159|10154|10161.7|10156.7|10159|10154|6
1674524400000|2023-01-24 01:40:00|10158.9|10153.9|10155.9|10150.9|10158.9|10153.9|10155.8|10150.8|23
1674524700000|2023-01-24 01:45:00|10155.8|10150.8|10156.7|10151.7|10157.7|10152.7|10154.4|10149.4|32
1674525000000|2023-01-24 01:50:00|10156.9|10151.9|10156.8|10151.8|10158.3|10153.3|10156.4|10151.4|0
1674525300000|2023-01-24 01:55:00|10156.9|10151.9|10155.6|10150.6|10158.5|10153.5|10155.6|10150.6|66
1674525600000|2023-01-24 02:00:00|10155.1|10150.1|10153.2|10148.2|10155.2|10150.2|10153.1|10148.1|14
1674525900000|2023-01-24 02:05:00|10153.4|10148.4|10153.6|10148.6|10154.6|10149.6|10153.2|10148.2|14
1674526200000|2023-01-24 02:10:00|10153.9|10148.9|10154.4|10149.4|10154.4|10149.4|10153.1|10148.1|16
1674526500000|2023-01-24 02:15:00|10154.2|10149.2|10155.7|10150.7|10156.2|10151.2|10154.2|10149.2|9
1674526800000|2023-01-24 02:20:00|10156|10151|10155.6|10150.6|10156.7|10151.7|10155.1|10150.1|11
1674527100000|2023-01-24 02:25:00|10155.7|10150.7|10156.4|10151.4|10156.7|10151.7|10155.6|10150.6|3
1674527400000|2023-01-24 02:30:00|10156.6|10151.6|10158|10153|10158|10153|10155.9|10150.9|12
1674527700000|2023-01-24 02:35:00|10158.1|10153.1|10157.6|10152.6|10158.2|10153.2|10157.3|10152.3|13
1674528000000|2023-01-24 02:40:00|10157.9|10152.9|10157.4|10152.4|10158.7|10153.7|10157.2|10152.2|37
1674528300000|2023-01-24 02:45:00|10157.3|10152.3|10159.7|10154.7|10159.7|10154.7|10157.2|10152.2|21
1674528600000|2023-01-24 02:50:00|10159.6|10154.6|10157.9|10152.9|10159.6|10154.6|10157.8|10152.8|12
1674528900000|2023-01-24 02:55:00|10157.8|10152.8|10157.6|10152.6|10157.8|10152.8|10156.6|10151.6|14
1674529200000|2023-01-24 03:00:00|10157.8|10152.8|10158.6|10153.6|10159.1|10154.1|10157.6|10152.6|23
1674529500000|2023-01-24 03:05:00|10158.4|10153.4|10156.3|10151.3|10158.6|10153.6|10155.7|10150.7|21
1674529800000|2023-01-24 03:10:00|10156.4|10151.4|10157.7|10152.7|10157.7|10152.7|10156.2|10151.2|20
1674530100000|2023-01-24 03:15:00|10157.6|10152.6|10156.9|10151.9|10157.9|10152.9|10156.9|10151.9|12
1674530400000|2023-01-24 03:20:00|10156.8|10151.8|10158.9|10153.9|10159.4|10154.4|10156.8|10151.8|17
1674530700000|2023-01-24 03:25:00|10159.1|10154.1|10157.5|10152.5|10159.1|10154.1|10157.3|10152.3|7
1674531000000|2023-01-24 03:30:00|10157.6|10152.6|10158.4|10153.4|10158.6|10153.6|10156.8|10151.8|26
1674531300000|2023-01-24 03:35:00|10158.6|10153.6|10157.8|10152.8|10158.6|10153.6|10156.9|10151.9|16
1674531600000|2023-01-24 03:40:00|10158.1|10153.1|10160.1|10155.1|10160.2|10155.2|10156.9|10151.9|16
1674531900000|2023-01-24 03:45:00|10160.2|10155.2|10160.9|10155.9|10163.1|10158.1|10160|10155|24
1674532200000|2023-01-24 03:50:00|10160.8|10155.8|10160|10155|10160.9|10155.9|10159.4|10154.4|26
1674532500000|2023-01-24 03:55:00|10159.8|10154.8|10161.3|10156.3|10161.4|10156.4|10159.8|10154.8|13
1674532800000|2023-01-24 04:00:00|10161.4|10156.4|10164|10159|10164|10159|10161.2|10156.2|29
1674533100000|2023-01-24 04:05:00|10164.3|10159.3|10164.4|10159.4|10166|10161|10163.8|10158.8|28
1674533400000|2023-01-24 04:10:00|10164.3|10159.3|10164.4|10159.4|10165.3|10160.3|10163.8|10158.8|25
1674533700000|2023-01-24 04:15:00|10164.5|10159.5|10164.4|10159.4|10165.1|10160.1|10163.9|10158.9|17
1674534000000|2023-01-24 04:20:00|10164.3|10159.3|10162.4|10157.4|10164.3|10159.3|10162.4|10157.4|20
1674534300000|2023-01-24 04:25:00|10162.5|10157.5|10160.8|10155.8|10162.5|10157.5|10160.8|10155.8|16
1674534600000|2023-01-24 04:30:00|10160.9|10155.9|10160.1|10155.1|10160.9|10155.9|10159.2|10154.2|8
1674534900000|2023-01-24 04:35:00|10160.2|10155.2|10161.2|10156.2|10161.8|10156.8|10159.9|10154.9|2
1674535200000|2023-01-24 04:40:00|10161|10156|10160.2|10155.2|10161|10156|10159.8|10154.8|18
1674535500000|2023-01-24 04:45:00|10160|10155|10161.2|10156.2|10161.8|10156.8|10159.9|10154.9|6
1674535800000|2023-01-24 04:50:00|10161|10156|10159.7|10154.7|10161|10156|10159.3|10154.3|0
1674536100000|2023-01-24 04:55:00|10159.5|10154.5|10159.3|10154.3|10160.2|10155.2|10159.3|10154.3|5
1674536400000|2023-01-24 05:00:00|10159.2|10154.2|10159.1|10154.1|10159.9|10154.9|10158.5|10153.5|4
1674536700000|2023-01-24 05:05:00|10159.2|10154.2|10159.8|10154.8|10159.8|10154.8|10159|10154|5
1674537000000|2023-01-24 05:10:00|10159.7|10154.7|10156.8|10151.8|10159.7|10154.7|10156.8|10151.8|6
1674537300000|2023-01-24 05:15:00|10156.7|10151.7|10157.1|10152.1|10157.5|10152.5|10156.3|10151.3|4
1674537600000|2023-01-24 05:20:00|10156.9|10151.9|10155.7|10150.7|10157|10152|10155.7|10150.7|4
1674537900000|2023-01-24 05:25:00|10155.5|10150.5|10154.7|10149.7|10155.5|10150.5|10154.1|10149.1|7
1674538200000|2023-01-24 05:30:00|10154.8|10149.8|10155.2|10150.2|10155.7|10150.7|10154.1|10149.1|12
1674538500000|2023-01-24 05:35:00|10155.3|10150.3|10155.9|10150.9|10155.9|10150.9|10154.5|10149.5|3
1674538800000|2023-01-24 05:40:00|10155.8|10150.8|10152.4|10147.4|10156.2|10151.2|10152.3|10147.3|12
1674539100000|2023-01-24 05:45:00|10152.6|10147.6|10153.6|10148.6|10153.8|10148.8|10152.2|10147.2|17
1674539400000|2023-01-24 05:50:00|10153.5|10148.5|10155.2|10150.2|10155.3|10150.3|10153|10148|4
1674539700000|2023-01-24 05:55:00|10155|10150|10156.4|10151.4|10157.3|10152.3|10155|10150|17
1674540000000|2023-01-24 06:00:00|10156.3|10151.3|10154.7|10149.7|10156.4|10151.4|10153.9|10148.9|16
1674540300000|2023-01-24 06:05:00|10154.8|10149.8|10154.4|10149.4|10155.8|10150.8|10153.7|10148.7|14
1674540600000|2023-01-24 06:10:00|10154.5|10149.5|10153.7|10148.7|10155.5|10150.5|10153.5|10148.5|18
1674540900000|2023-01-24 06:15:00|10153.5|10148.5|10154.9|10149.9|10155.7|10150.7|10153.5|10148.5|3
1674541200000|2023-01-24 06:20:00|10154.8|10149.8|10154|10149|10154.8|10149.8|10153|10148|10
1674541500000|2023-01-24 06:25:00|10153.9|10148.9|10151.1|10146.1|10153.9|10148.9|10151|10146|6
1674541800000|2023-01-24 06:30:00|10151.3|10146.3|10151.6|10146.6|10151.8|10146.8|10150.5|10145.5|9
1674542100000|2023-01-24 06:35:00|10151.5|10146.5|10153|10148|10154.1|10149.1|10151.5|10146.5|4
1674542400000|2023-01-24 06:40:00|10152.9|10147.9|10148|10143|10152.9|10147.9|10146.3|10141.3|32
1674542700000|2023-01-24 06:45:00|10148.3|10143.3|10146.5|10141.5|10149.9|10144.9|10145.7|10140.7|25
1674543000000|2023-01-24 06:50:00|10146.4|10141.4|10147.2|10142.2|10147.7|10142.7|10144.7|10139.7|38
1674543300000|2023-01-24 06:55:00|10147|10142|10146.8|10141.8|10149.7|10144.7|10146.7|10141.7|17
1674543600000|2023-01-24 07:00:00|10147.1|10142.1|10143.7|10138.7|10148.6|10143.6|10142.8|10137.8|76
1674543900000|2023-01-24 07:05:00|10143.8|10138.8|10148.4|10143.4|10148.6|10143.6|10143.8|10138.8|15
1674544200000|2023-01-24 07:10:00|10148.3|10143.3|10150.4|10145.4|10153.1|10148.1|10147.3|10142.3|36
1674544500000|2023-01-24 07:15:00|10150.6|10145.6|10149.7|10144.7|10151.2|10146.2|10148.6|10143.6|10
1674544800000|2023-01-24 07:20:00|10150|10145|10144.7|10139.7|10150|10145|10143.8|10138.8|29
1674545100000|2023-01-24 07:25:00|10144.8|10139.8|10143.4|10138.4|10146.3|10141.3|10142.6|10137.6|25
1674545400000|2023-01-24 07:30:00|10143.3|10138.3|10141.7|10136.7|10144.8|10139.8|10139.6|10134.6|60
1674545700000|2023-01-24 07:35:00|10142.1|10137.1|10138.4|10133.4|10142.3|10137.3|10138.1|10133.1|37
1674546000000|2023-01-24 07:40:00|10138.6|10133.6|10139.6|10134.6|10140.7|10135.7|10137.3|10132.3|91
1674546300000|2023-01-24 07:45:00|10139.7|10134.7|10143.9|10138.9|10144.6|10139.6|10137|10132|78
1674546600000|2023-01-24 07:50:00|10143.8|10138.8|10144.8|10139.8|10146.9|10141.9|10143.4|10138.4|66
1674546900000|2023-01-24 07:55:00|10144.9|10139.9|10144.2|10139.2|10146.2|10141.2|10143.5|10138.5|46
1674547200000|2023-01-24 08:00:00|10144|10139|10142.4|10137.4|10144|10139|10137.8|10132.8|118
1674547500000|2023-01-24 08:05:00|10142.3|10137.3|10145.5|10140.5|10148.4|10143.4|10142.3|10137.3|77
1674547800000|2023-01-24 08:10:00|10145.7|10140.7|10150.1|10145.1|10151.8|10146.8|10144.5|10139.5|60
1674548100000|2023-01-24 08:15:00|10151.1|10146.1|10145.5|10140.5|10151.5|10146.5|10144.3|10139.3|88
1674548400000|2023-01-24 08:20:00|10145.4|10140.4|10143.7|10138.7|10146.3|10141.3|10142.1|10137.1|30
1674548700000|2023-01-24 08:25:00|10143.5|10138.5|10149.3|10144.3|10149.8|10144.8|10142.1|10137.1|47
1674549000000|2023-01-24 08:30:00|10150|10145|10159.5|10154.5|10160.7|10155.7|10148.1|10143.1|386
1674549300000|2023-01-24 08:35:00|10159.6|10154.6|10157.4|10152.4|10162.1|10157.1|10157.2|10152.2|138
1674549600000|2023-01-24 08:40:00|10157.3|10152.3|10153.1|10148.1|10158.7|10153.7|10152.8|10147.8|55
1674549900000|2023-01-24 08:45:00|10153.2|10148.2|10155.9|10150.9|10157.5|10152.5|10153.1|10148.1|81
1674550200000|2023-01-24 08:50:00|10155.7|10150.7|10157.2|10152.2|10158.6|10153.6|10153.4|10148.4|42
1674550500000|2023-01-24 08:55:00|10157.1|10152.1|10154.4|10149.4|10157.9|10152.9|10154.1|10149.1|22
1674550800000|2023-01-24 09:00:00|10154.5|10149.5|10154.8|10149.8|10158|10153|10149|10144|116
1674551100000|2023-01-24 09:05:00|10155|10150|10155.7|10150.7|10156.5|10151.5|10151.9|10146.9|43
1674551400000|2023-01-24 09:10:00|10155.9|10150.9|10158.4|10153.4|10159.4|10154.4|10152.1|10147.1|35
1674551700000|2023-01-24 09:15:00|10158.6|10153.6|10158.4|10153.4|10159.7|10154.7|10157.1|10152.1|32
1674552000000|2023-01-24 09:20:00|10158.3|10153.3|10159.6|10154.6|10161.6|10156.6|10157.1|10152.1|53
1674552300000|2023-01-24 09:25:00|10159.3|10154.3|10159.4|10154.4|10160.4|10155.4|10157.2|10152.2|65
1674552600000|2023-01-24 09:30:00|10159.7|10154.7|10167.5|10162.5|10169.3|10164.3|10159.4|10154.4|172
1674552900000|2023-01-24 09:35:00|10167.3|10162.3|10168.5|10163.5|10169.8|10164.8|10166|10161|78
1674553200000|2023-01-24 09:40:00|10168.6|10163.6|10171.8|10166.8|10171.8|10166.8|10167.1|10162.1|64
1674553500000|2023-01-24 09:45:00|10172|10167|10176.6|10171.6|10178.3|10173.3|10168.6|10163.6|111
1674553800000|2023-01-24 09:50:00|10176.4|10171.4|10176.3|10171.3|10177.2|10172.2|10173.5|10168.5|165
1674554100000|2023-01-24 09:55:00|10176.2|10171.2|10170.5|10165.5|10177.5|10172.5|10170|10165|86
1674554400000|2023-01-24 10:00:00|10170.6|10165.6|10172.6|10167.6|10173|10168|10167.2|10162.2|94
1674554700000|2023-01-24 10:05:00|10172.3|10167.3|10176.6|10171.6|10176.7|10171.7|10169.6|10164.6|55
1674555000000|2023-01-24 10:10:00|10176.7|10171.7|10177.3|10172.3|10179.5|10174.5|10174.3|10169.3|98
1674555300000|2023-01-24 10:15:00|10177.2|10172.2|10179.4|10174.4|10182.1|10177.1|10176.9|10171.9|68
1674555600000|2023-01-24 10:20:00|10179.3|10174.3|10174.7|10169.7|10180.8|10175.8|10173.8|10168.8|49
1674555900000|2023-01-24 10:25:00|10174.8|10169.8|10175.8|10170.8|10178.1|10173.1|10174.1|10169.1|27
1674556200000|2023-01-24 10:30:00|10175.9|10170.9|10173.6|10168.6|10176.2|10171.2|10173.4|10168.4|34
1674556500000|2023-01-24 10:35:00|10173.7|10168.7|10172.9|10167.9|10174.8|10169.8|10170.2|10165.2|48
1674556800000|2023-01-24 10:40:00|10173.1|10168.1|10172.3|10167.3|10175.3|10170.3|10172.2|10167.2|28
1674557100000|2023-01-24 10:45:00|10172.8|10167.8|10172.4|10167.4|10173.3|10168.3|10169.7|10164.7|36
1674557400000|2023-01-24 10:50:00|10172.3|10167.3|10173.7|10168.7|10175.5|10170.5|10172.3|10167.3|32
1674557700000|2023-01-24 10:55:00|10173.5|10168.5|10170.4|10165.4|10173.8|10168.8|10169.4|10164.4|48
1674558000000|2023-01-24 11:00:00|10171.2|10166.2|10175.8|10170.8|10175.8|10170.8|10171.2|10166.2|47
1674558300000|2023-01-24 11:05:00|10175.9|10170.9|10178.3|10173.3|10179.7|10174.7|10175.9|10170.9|46
1674558600000|2023-01-24 11:10:00|10178|10173|10178.8|10173.8|10179.6|10174.6|10177.3|10172.3|19
1674558900000|2023-01-24 11:15:00|10178.6|10173.6|10173.5|10168.5|10178.6|10173.6|10171.6|10166.6|27
1674559200000|2023-01-24 11:20:00|10173.6|10168.6|10170.7|10165.7|10174.5|10169.5|10170.7|10165.7|22
1674559500000|2023-01-24 11:25:00|10170.6|10165.6|10170.6|10165.6|10171.5|10166.5|10169|10164|39
1674559800000|2023-01-24 11:30:00|10170.3|10165.3|10171.4|10166.4|10172.3|10167.3|10168.6|10163.6|34
1674560100000|2023-01-24 11:35:00|10171.5|10166.5|10170.5|10165.5|10172|10167|10168|10163|22
1674560400000|2023-01-24 11:40:00|10170.1|10165.1|10168.2|10163.2|10170.1|10165.1|10167.1|10162.1|44
1674560700000|2023-01-24 11:45:00|10168.1|10163.1|10163.5|10158.5|10168.8|10163.8|10162.8|10157.8|65
1674561000000|2023-01-24 11:50:00|10163.3|10158.3|10164.2|10159.2|10164.3|10159.3|10161.3|10156.3|43
1674561300000|2023-01-24 11:55:00|10164.1|10159.1|10168.6|10163.6|10169.1|10164.1|10162.9|10157.9|38
1674561600000|2023-01-24 12:00:00|10168.4|10163.4|10168.9|10163.9|10169.2|10164.2|10166.7|10161.7|46
1674561900000|2023-01-24 12:05:00|10168.8|10163.8|10170.4|10165.4|10171|10166|10168.3|10163.3|36
1674562200000|2023-01-24 12:10:00|10170.3|10165.3|10170.7|10165.7|10173.1|10168.1|10169.7|10164.7|40
1674562500000|2023-01-24 12:15:00|10170.8|10165.8|10168.2|10163.2|10171.6|10166.6|10168.1|10163.1|29
1674562800000|2023-01-24 12:20:00|10168.3|10163.3|10168.6|10163.6|10169.2|10164.2|10167.2|10162.2|33
1674563100000|2023-01-24 12:25:00|10168.7|10163.7|10165.4|10160.4|10170.4|10165.4|10165.4|10160.4|30
1674563400000|2023-01-24 12:30:00|10165.3|10160.3|10168.7|10163.7|10168.7|10163.7|10164.2|10159.2|45
1674563700000|2023-01-24 12:35:00|10168.8|10163.8|10171.4|10166.4|10174.7|10169.7|10168.3|10163.3|76
1674564000000|2023-01-24 12:40:00|10171.3|10166.3|10172.7|10167.7|10174.7|10169.7|10171.3|10166.3|24
1674564300000|2023-01-24 12:45:00|10172.8|10167.8|10172.6|10167.6|10174.7|10169.7|10171.4|10166.4|50
1674564600000|2023-01-24 12:50:00|10172.8|10167.8|10170.8|10165.8|10173|10168|10170.4|10165.4|25
1674564900000|2023-01-24 12:55:00|10171.3|10166.3|10177.7|10172.7|10178.2|10173.2|10170.2|10165.2|107
1674565200000|2023-01-24 13:00:00|10177.6|10172.6|10179.7|10174.7|10182.7|10177.7|10176.9|10171.9|194
1674565500000|2023-01-24 13:05:00|10179.6|10174.6|10179.2|10174.2|10180.7|10175.7|10176.5|10171.5|54
1674565800000|2023-01-24 13:10:00|10179.5|10174.5|10180.5|10175.5|10181.6|10176.6|10179.1|10174.1|74
1674566100000|2023-01-24 13:15:00|10180.3|10175.3|10176|10171|10181.1|10176.1|10175.1|10170.1|76
1674566400000|2023-01-24 13:20:00|10175.8|10170.8|10169.3|10164.3|10176.7|10171.7|10168.5|10163.5|94
1674566700000|2023-01-24 13:25:00|10169.5|10164.5|10166.8|10161.8|10170.1|10165.1|10164.1|10159.1|98
1674567000000|2023-01-24 13:30:00|10166.6|10161.6|10168.1|10163.1|10170.2|10165.2|10165.5|10160.5|68
1674567300000|2023-01-24 13:35:00|10168.2|10163.2|10174.3|10169.3|10174.3|10169.3|10167.8|10162.8|52
1674567600000|2023-01-24 13:40:00|10174.5|10169.5|10178.5|10173.5|10179.3|10174.3|10173.5|10168.5|75
1674567900000|2023-01-24 13:45:00|10178.1|10173.1|10178.1|10173.1|10179.7|10174.7|10175.3|10170.3|104
1674568200000|2023-01-24 13:50:00|10178.2|10173.2|10182.4|10177.4|10184.4|10179.4|10177|10172|267
1674568500000|2023-01-24 13:55:00|10182.6|10177.6|10177.2|10172.2|10183.4|10178.4|10176.1|10171.1|145
1674568800000|2023-01-24 14:00:00|10177.3|10172.3|10176.2|10171.2|10178.3|10173.3|10175.4|10170.4|166
1674569100000|2023-01-24 14:05:00|10176.3|10171.3|10176.9|10171.9|10178.4|10173.4|10173.7|10168.7|71
1674569400000|2023-01-24 14:10:00|10177.3|10172.3|10175.6|10170.6|10177.9|10172.9|10174.6|10169.6|99
1674569700000|2023-01-24 14:15:00|10175.4|10170.4|10182.2|10177.2|10183.5|10178.5|10175.4|10170.4|89
1674570000000|2023-01-24 14:20:00|10182.1|10177.1|10181.8|10176.8|10184.6|10179.6|10179.9|10174.9|147
1674570300000|2023-01-24 14:25:00|10181.7|10176.7|10177.9|10172.9|10182|10177|10176.7|10171.7|58
1674570600000|2023-01-24 14:30:00|10177.8|10172.8|10175.5|10170.5|10179.7|10174.7|10173.7|10168.7|159
1674570900000|2023-01-24 14:35:00|10175.7|10170.7|10180.6|10175.6|10184.2|10179.2|10175.5|10170.5|169
1674571200000|2023-01-24 14:40:00|10180.2|10175.2|10173.2|10168.2|10180.4|10175.4|10168.1|10163.1|83
1674571500000|2023-01-24 14:45:00|10173.1|10168.1|10184.7|10179.7|10197|10192|10173.1|10168.1|857
1674571800000|2023-01-24 14:50:00|10184.5|10179.5|10190.4|10185.4|10195.8|10190.8|10183.9|10178.9|326
1674572100000|2023-01-24 14:55:00|10190.7|10185.7|10203.6|10198.6|10205.1|10200.1|10189.2|10184.2|437
1674572400000|2023-01-24 15:00:00|10203.5|10198.5|10198.9|10193.9|10206.9|10201.9|10196.6|10191.6|594
1674572700000|2023-01-24 15:05:00|10199|10194|10198.6|10193.6|10207.3|10202.3|10197.7|10192.7|330
1674573000000|2023-01-24 15:10:00|10198.7|10193.7|10188.5|10183.5|10200|10195|10185.9|10180.9|384
1674573300000|2023-01-24 15:15:00|10188.3|10183.3|10193.6|10188.6|10194.1|10189.1|10182.5|10177.5|501
1674573600000|2023-01-24 15:20:00|10193.5|10188.5|10186.3|10181.3|10193.8|10188.8|10181.1|10176.1|201
1674573900000|2023-01-24 15:25:00|10186.1|10181.1|10177.8|10172.8|10186.3|10181.3|10177|10172|219
1674574200000|2023-01-24 15:30:00|10177.9|10172.9|10180.5|10175.5|10182.3|10177.3|10176.1|10171.1|146
1674574500000|2023-01-24 15:35:00|10180.4|10175.4|10181.3|10176.3|10187.9|10182.9|10179.6|10174.6|549
1674574800000|2023-01-24 15:40:00|10181.2|10176.2|10173.1|10168.1|10185.4|10180.4|10172.5|10167.5|241
1674575100000|2023-01-24 15:45:00|10172.9|10167.9|10172.8|10167.8|10173.4|10168.4|10167|10162|328
1674575400000|2023-01-24 15:50:00|10172.9|10167.9|10164.5|10159.5|10174.9|10169.9|10164.3|10159.3|261
1674575700000|2023-01-24 15:55:00|10164.9|10159.9|10164.3|10159.3|10166.1|10161.1|10159.5|10154.5|258
1674576000000|2023-01-24 16:00:00|10163.9|10158.9|10166|10161|10166.8|10161.8|10161.5|10156.5|279
1674576300000|2023-01-24 16:05:00|10165.9|10160.9|10164.7|10159.7|10168.3|10163.3|10163.6|10158.6|186
1674576600000|2023-01-24 16:10:00|10164.5|10159.5|10163.4|10158.4|10164.5|10159.5|10159.4|10154.4|125
1674576900000|2023-01-24 16:15:00|10163.1|10158.1|10165.5|10160.5|10166.7|10161.7|10160.4|10155.4|136
1674577200000|2023-01-24 16:20:00|10165.7|10160.7|10161.5|10156.5|10168.9|10163.9|10160.5|10155.5|77
1674577500000|2023-01-24 16:25:00|10161.7|10156.7|10156.3|10151.3|10162|10157|10156.2|10151.2|139
1674577800000|2023-01-24 16:30:00|10156.1|10151.1|10158.7|10153.7|10160.2|10155.2|10154.6|10149.6|136
1674578100000|2023-01-24 16:35:00|10158.6|10153.6|10158.6|10153.6|10159.2|10154.2|10156.1|10151.1|78
1674578400000|2023-01-24 16:40:00|10158.8|10153.8|10164|10159|10164.5|10159.5|10158.1|10153.1|37
1674578700000|2023-01-24 16:45:00|10163.9|10158.9|10167.7|10162.7|10168|10163|10161.1|10156.1|69
1674579000000|2023-01-24 16:50:00|10167.6|10162.6|10168.8|10163.8|10169.5|10164.5|10166.9|10161.9|50
1674579300000|2023-01-24 16:55:00|10168.9|10163.9|10165.5|10160.5|10169|10164|10164.6|10159.6|37
1674579600000|2023-01-24 17:00:00|10165.2|10160.2|10165.6|10160.6|10167|10162|10163.6|10158.6|66
1674579900000|2023-01-24 17:05:00|10165.5|10160.5|10162.2|10157.2|10167.3|10162.3|10161.6|10156.6|40
1674580200000|2023-01-24 17:10:00|10162.1|10157.1|10160.9|10155.9|10163|10158|10159.4|10154.4|60
1674580500000|2023-01-24 17:15:00|10160.8|10155.8|10157.3|10152.3|10161|10156|10157.1|10152.1|67
1674580800000|2023-01-24 17:20:00|10157.4|10152.4|10159|10154|10160.5|10155.5|10157.2|10152.2|71
1674581100000|2023-01-24 17:25:00|10158.9|10153.9|10158.5|10153.5|10159|10154|10155.6|10150.6|34
1674581400000|2023-01-24 17:30:00|10158.6|10153.6|10156.2|10151.2|10158.7|10153.7|10155.6|10150.6|49
1674581700000|2023-01-24 17:35:00|10156.1|10151.1|10156|10151|10156.5|10151.5|10153.4|10148.4|113
1674582000000|2023-01-24 17:40:00|10155.9|10150.9|10157.5|10152.5|10159.2|10154.2|10155.6|10150.6|32
1674582300000|2023-01-24 17:45:00|10158|10153|10156|10151|10158|10153|10154.1|10149.1|40
1674582600000|2023-01-24 17:50:00|10155.9|10150.9|10156.9|10151.9|10157.6|10152.6|10155.6|10150.6|20
1674582900000|2023-01-24 17:55:00|10156.7|10151.7|10157.1|10152.1|10158.5|10153.5|10154.8|10149.8|34
1674583200000|2023-01-24 18:00:00|10157|10152|10157.5|10152.5|10158|10153|10153.1|10148.1|163
1674583500000|2023-01-24 18:05:00|10157.3|10152.3|10156.1|10151.1|10159.8|10154.8|10156.1|10151.1|157
1674583800000|2023-01-24 18:10:00|10155.7|10150.7|10152.5|10147.5|10156|10151|10151.5|10146.5|79
1674584100000|2023-01-24 18:15:00|10152.3|10147.3|10153.5|10148.5|10155.5|10150.5|10152.1|10147.1|54
1674584400000|2023-01-24 18:20:00|10153.3|10148.3|10153.7|10148.7|10155.4|10150.4|10152.6|10147.6|35
1674584700000|2023-01-24 18:25:00|10153.6|10148.6|10152.8|10147.8|10154.5|10149.5|10152.6|10147.6|18
1674585000000|2023-01-24 18:30:00|10152.7|10147.7|10155|10150|10155|10150|10152.1|10147.1|75
1674585300000|2023-01-24 18:35:00|10154.8|10149.8|10156.1|10151.1|10156.5|10151.5|10154.6|10149.6|38
1674585600000|2023-01-24 18:40:00|10155.9|10150.9|10157.3|10152.3|10157.5|10152.5|10155.5|10150.5|60
1674585900000|2023-01-24 18:45:00|10157.2|10152.2|10159.5|10154.5|10159.5|10154.5|10157.1|10152.1|71
1674586200000|2023-01-24 18:50:00|10159.6|10154.6|10160.3|10155.3|10160.5|10155.5|10158.3|10153.3|56
1674586500000|2023-01-24 18:55:00|10160.5|10155.5|10160|10155|10160.6|10155.6|10158.4|10153.4|35
1674586800000|2023-01-24 19:00:00|10159.8|10154.8|10161.9|10156.9|10163.1|10158.1|10159.6|10154.6|42
1674587100000|2023-01-24 19:05:00|10162|10157|10162.5|10157.5|10162.9|10157.9|10161.6|10156.6|26
1674587400000|2023-01-24 19:10:00|10162.6|10157.6|10162.1|10157.1|10163.1|10158.1|10161.1|10156.1|21
1674587700000|2023-01-24 19:15:00|10162|10157|10159.2|10154.2|10162|10157|10158.1|10153.1|20
1674588000000|2023-01-24 19:20:00|10159.1|10154.1|10159|10154|10160|10155|10158.3|10153.3|6
1674588300000|2023-01-24 19:25:00|10158.8|10153.8|10161.8|10156.8|10162.8|10157.8|10158.6|10153.6|20
1674588600000|2023-01-24 19:30:00|10161.6|10156.6|10159.7|10154.7|10162|10157|10159.1|10154.1|24
1674588900000|2023-01-24 19:35:00|10159.6|10154.6|10159.8|10154.8|10160.7|10155.7|10159.4|10154.4|5
1674589200000|2023-01-24 19:40:00|10160|10155|10159|10154|10161.1|10156.1|10157.8|10152.8|10
1674589500000|2023-01-24 19:45:00|10158.8|10153.8|10158.6|10153.6|10159.2|10154.2|10157.6|10152.6|22
1674589800000|2023-01-24 19:50:00|10158.4|10153.4|10156.7|10151.7|10158.6|10153.6|10155.7|10150.7|21
1674590100000|2023-01-24 19:55:00|10156.6|10151.6|10155.6|10150.6|10157|10152|10155.2|10150.2|128
1674590400000|2023-01-24 20:00:00|10155.4|10150.4|10156.6|10151.6|10156.6|10151.6|10154.7|10149.7|40
1674590700000|2023-01-24 20:05:00|10156.7|10151.7|10157.3|10152.3|10157.5|10152.5|10156.1|10151.1|11
1674591000000|2023-01-24 20:10:00|10157.5|10152.5|10160.3|10155.3|10160.8|10155.8|10157.1|10152.1|68
1674591300000|2023-01-24 20:15:00|10160.5|10155.5|10158.9|10153.9|10160.8|10155.8|10158.8|10153.8|45
1674591600000|2023-01-24 20:20:00|10159.1|10154.1|10158.3|10153.3|10160.3|10155.3|10158.1|10153.1|11
1674591900000|2023-01-24 20:25:00|10158.4|10153.4|10157.8|10152.8|10158.4|10153.4|10157.1|10152.1|74
1674592200000|2023-01-24 20:30:00|10157.7|10152.7|10159.1|10154.1|10159.9|10154.9|10157.4|10152.4|42
1674592500000|2023-01-24 20:35:00|10159.3|10154.3|10158.6|10153.6|10159.4|10154.4|10157.6|10152.6|33
1674592800000|2023-01-24 20:40:00|10158.7|10153.7|10159.8|10154.8|10160.9|10155.9|10158.3|10153.3|8
1674593100000|2023-01-24 20:45:00|10159.9|10154.9|10161.1|10156.1|10161.4|10156.4|10159.7|10154.7|26
1674593400000|2023-01-24 20:50:00|10160.9|10155.9|10159.6|10154.6|10160.9|10155.9|10158.6|10153.6|32
1674593700000|2023-01-24 20:55:00|10159.4|10154.4|10159.5|10154.5|10160|10155|10158.3|10153.3|62
1674594000000|2023-01-24 21:00:00|10159.7|10154.7|10157.9|10152.9|10160.1|10155.1|10156|10151|61
1674594300000|2023-01-24 21:05:00|10158.1|10153.1|10158.8|10153.8|10158.9|10153.9|10157.5|10152.5|14
1674594600000|2023-01-24 21:10:00|10158.9|10153.9|10158.7|10153.7|10158.9|10153.9|10158.3|10153.3|3
1674594900000|2023-01-24 21:15:00|10158.8|10153.8|10157.3|10152.3|10158.8|10153.8|10157|10152|21
1674595200000|2023-01-24 21:20:00|10157.4|10152.4|10157.4|10152.4|10157.7|10152.7|10157|10152|14
1674595500000|2023-01-24 21:25:00|10157.6|10152.6|10157.3|10152.3|10157.9|10152.9|10156.5|10151.5|4
1674595800000|2023-01-24 21:30:00|10157.2|10152.2|10157.7|10152.7|10158.4|10153.4|10157|10152|4
1674596100000|2023-01-24 21:35:00|10157.5|10152.5|10157.3|10152.3|10157.8|10152.8|10157.3|10152.3|4
1674596400000|2023-01-24 21:40:00|10157.4|10152.4|10156.8|10151.8|10157.4|10152.4|10156.5|10151.5|12
1674596700000|2023-01-24 21:45:00|10156.9|10151.9|10155.5|10150.5|10156.9|10151.9|10154.5|10149.5|45
1674597000000|2023-01-24 21:50:00|10155.4|10150.4|10154.5|10149.5|10155.5|10150.5|10154.1|10149.1|20
1674597300000|2023-01-24 21:55:00|10154.7|10149.7|10159.3|10150.3|10159.5|10150.5|10153.6|10148.6|28
1674608400000|2023-01-25 01:00:00|10159.5|10154.3|10156.2|10151.2|10160.7|10155.7|10156.2|10151.2|98
1674608700000|2023-01-25 01:05:00|10156|10151|10158.3|10153.3|10158.9|10153.9|10153.3|10148.3|61
1674609000000|2023-01-25 01:10:00|10158.2|10153.2|10160.3|10155.3|10161|10156|10156.5|10151.5|8
1674609300000|2023-01-25 01:15:00|10160.2|10155.2|10157.9|10152.9|10161.7|10156.7|10157.4|10152.4|47
1674609600000|2023-01-25 01:20:00|10157.8|10152.8|10156.3|10151.3|10158.3|10153.3|10156.3|10151.3|10
1674609900000|2023-01-25 01:25:00|10156.4|10151.4|10156.8|10151.8|10158|10153|10156|10151|25
1674610200000|2023-01-25 01:30:00|10156.3|10151.3|10159.1|10154.1|10159.9|10154.9|10155.6|10150.6|34
1674610500000|2023-01-25 01:35:00|10159.3|10154.3|10158.6|10153.6|10159.3|10154.3|10157.3|10152.3|11
1674610800000|2023-01-25 01:40:00|10158.5|10153.5|10157.6|10152.6|10158.5|10153.5|10156.3|10151.3|16
1674611100000|2023-01-25 01:45:00|10157.5|10152.5|10157.2|10152.2|10158.2|10153.2|10156.7|10151.7|14
1674611400000|2023-01-25 01:50:00|10157.1|10152.1|10154.5|10149.5|10157.1|10152.1|10154|10149|10
1674611700000|2023-01-25 01:55:00|10154.6|10149.6|10155.1|10150.1|10156.1|10151.1|10153.7|10148.7|29
1674612000000|2023-01-25 02:00:00|10155|10150|10153.6|10148.6|10155.1|10150.1|10152.4|10147.4|16
1674612300000|2023-01-25 02:05:00|10153.5|10148.5|10153.1|10148.1|10154.4|10149.4|10152.7|10147.7|1
1674612600000|2023-01-25 02:10:00|10153.2|10148.2|10150.5|10145.5|10153.2|10148.2|10149.8|10144.8|9
1674612900000|2023-01-25 02:15:00|10150.3|10145.3|10150|10145|10151.1|10146.1|10149.5|10144.5|28
1674613200000|2023-01-25 02:20:00|10150.1|10145.1|10149.8|10144.8|10151.2|10146.2|10149.3|10144.3|24
1674613500000|2023-01-25 02:25:00|10150|10145|10149|10144|10150.6|10145.6|10149|10144|11
1674613800000|2023-01-25 02:30:00|10148.8|10143.8|10148.4|10143.4|10149|10144|10147.5|10142.5|45
1674614100000|2023-01-25 02:35:00|10148.2|10143.2|10149.4|10144.4|10149.7|10144.7|10147.3|10142.3|16
1674614400000|2023-01-25 02:40:00|10149.5|10144.5|10151|10146|10152.3|10147.3|10149.5|10144.5|22
1674614700000|2023-01-25 02:45:00|10150.9|10145.9|10152.7|10147.7|10152.7|10147.7|10150.4|10145.4|19
1674615000000|2023-01-25 02:50:00|10152.8|10147.8|10152.2|10147.2|10152.8|10147.8|10151.8|10146.8|3
1674615300000|2023-01-25 02:55:00|10152|10147|10153.2|10148.2|10153.2|10148.2|10151.9|10146.9|12
1674615600000|2023-01-25 03:00:00|10153.3|10148.3|10154.4|10149.4|10154.9|10149.9|10153.3|10148.3|13
1674615900000|2023-01-25 03:05:00|10154.6|10149.6|10155.9|10150.9|10157.2|10152.2|10154.4|10149.4|27
1674616200000|2023-01-25 03:10:00|10155.7|10150.7|10154|10149|10156.2|10151.2|10153.9|10148.9|25
1674616500000|2023-01-25 03:15:00|10153.9|10148.9|10153.4|10148.4|10155.8|10150.8|10153.4|10148.4|24
1674616800000|2023-01-25 03:20:00|10153.2|10148.2|10153.6|10148.6|10154.6|10149.6|10152.9|10147.9|11
1674617100000|2023-01-25 03:25:00|10153.4|10148.4|10153.4|10148.4|10153.9|10148.9|10152.8|10147.8|24
1674617400000|2023-01-25 03:30:00|10153.3|10148.3|10153.1|10148.1|10155.3|10150.3|10152.7|10147.7|25
1674617700000|2023-01-25 03:35:00|10153.2|10148.2|10153.9|10148.9|10154.5|10149.5|10152.7|10147.7|8
1674618000000|2023-01-25 03:40:00|10154.2|10149.2|10155|10150|10155.7|10150.7|10153.5|10148.5|16
1674618300000|2023-01-25 03:45:00|10154.9|10149.9|10153.7|10148.7|10155.5|10150.5|10153.4|10148.4|15
1674618600000|2023-01-25 03:50:00|10153.8|10148.8|10156.4|10151.4|10156.8|10151.8|10153.7|10148.7|20
1674618900000|2023-01-25 03:55:00|10156.5|10151.5|10154.7|10149.7|10156.7|10151.7|10154.2|10149.2|6
1674619200000|2023-01-25 04:00:00|10154.5|10149.5|10151.3|10146.3|10154.5|10149.5|10151.3|10146.3|26
1674619500000|2023-01-25 04:05:00|10151.2|10146.2|10149|10144|10151.2|10146.2|10148.9|10143.9|23
1674619800000|2023-01-25 04:10:00|10149.2|10144.2|10151.4|10146.4|10151.7|10146.7|10149.2|10144.2|21
1674620100000|2023-01-25 04:15:00|10151.3|10146.3|10153.5|10148.5|10153.6|10148.6|10151.3|10146.3|18
1674620400000|2023-01-25 04:20:00|10153.4|10148.4|10153.1|10148.1|10154.1|10149.1|10153.1|10148.1|7
1674620700000|2023-01-25 04:25:00|10153|10148|10151.5|10146.5|10153.1|10148.1|10151.5|10146.5|12
1674621000000|2023-01-25 04:30:00|10151.4|10146.4|10151.8|10146.8|10151.9|10146.9|10150.4|10145.4|17
1674621300000|2023-01-25 04:35:00|10151.9|10146.9|10151.6|10146.6|10152.8|10147.8|10151.5|10146.5|19
1674621600000|2023-01-25 04:40:00|10151.8|10146.8|10152.9|10147.9|10153.4|10148.4|10151.6|10146.6|15
1674621900000|2023-01-25 04:45:00|10152.7|10147.7|10155.4|10150.4|10155.8|10150.8|10152.7|10147.7|30
1674622200000|2023-01-25 04:50:00|10155|10150|10153.6|10148.6|10155.4|10150.4|10153.4|10148.4|25
1674622500000|2023-01-25 04:55:00|10153.4|10148.4|10153.1|10148.1|10154.1|10149.1|10152.4|10147.4|21
1674622800000|2023-01-25 05:00:00|10153.2|10148.2|10154.9|10149.9|10156|10151|10153.1|10148.1|12
1674623100000|2023-01-25 05:05:00|10154.7|10149.7|10154.2|10149.2|10155.5|10150.5|10154.2|10149.2|17
1674623400000|2023-01-25 05:10:00|10154|10149|10156|10151|10156.9|10151.9|10154|10149|6
1674623700000|2023-01-25 05:15:00|10155.9|10150.9|10153.9|10148.9|10156.2|10151.2|10153.4|10148.4|14
1674624000000|2023-01-25 05:20:00|10154|10149|10155.6|10150.6|10156.3|10151.3|10153.5|10148.5|14
1674624300000|2023-01-25 05:25:00|10155.4|10150.4|10154.4|10149.4|10155.4|10150.4|10153.5|10148.5|12
1674624600000|2023-01-25 05:30:00|10154.3|10149.3|10156.9|10151.9|10157.4|10152.4|10154|10149|27
1674624900000|2023-01-25 05:35:00|10157.2|10152.2|10158.2|10153.2|10158.4|10153.4|10157|10152|25
1674625200000|2023-01-25 05:40:00|10158.4|10153.4|10158.4|10153.4|10158.8|10153.8|10157.4|10152.4|50
1674625500000|2023-01-25 05:45:00|10158.3|10153.3|10157.4|10152.4|10158.9|10153.9|10157.3|10152.3|10
1674625800000|2023-01-25 05:50:00|10157.5|10152.5|10158.7|10153.7|10159.2|10154.2|10157.5|10152.5|15
1674626100000|2023-01-25 05:55:00|10158.5|10153.5|10154.3|10149.3|10159.3|10154.3|10154.1|10149.1|26
1674626400000|2023-01-25 06:00:00|10154.4|10149.4|10156|10151|10156.2|10151.2|10154.4|10149.4|8
1674626700000|2023-01-25 06:05:00|10155.9|10150.9|10154.3|10149.3|10155.9|10150.9|10153.4|10148.4|16
1674627000000|2023-01-25 06:10:00|10154.1|10149.1|10153.9|10148.9|10155.1|10150.1|10153.3|10148.3|23
1674627300000|2023-01-25 06:15:00|10153.4|10148.4|10151.8|10146.8|10153.4|10148.4|10151.4|10146.4|28
1674627600000|2023-01-25 06:20:00|10151.6|10146.6|10143.8|10138.8|10151.8|10146.8|10143.4|10138.4|132
1674627900000|2023-01-25 06:25:00|10143.9|10138.9|10146.4|10141.4|10147.8|10142.8|10143.4|10138.4|16
1674628200000|2023-01-25 06:30:00|10146.3|10141.3|10145.6|10140.6|10146.6|10141.6|10144.9|10139.9|35
1674628500000|2023-01-25 06:35:00|10145.8|10140.8|10147.1|10142.1|10147.8|10142.8|10145.3|10140.3|26
1674628800000|2023-01-25 06:40:00|10147|10142|10146.5|10141.5|10148.1|10143.1|10145.9|10140.9|53
1674629100000|2023-01-25 06:45:00|10146.4|10141.4|10149.4|10144.4|10149.9|10144.9|10146.2|10141.2|26
1674629400000|2023-01-25 06:50:00|10149.2|10144.2|10149.9|10144.9|10152.3|10147.3|10148.7|10143.7|69
1674629700000|2023-01-25 06:55:00|10149.8|10144.8|10147.2|10142.2|10149.9|10144.9|10145|10140|15
1674630000000|2023-01-25 07:00:00|10147.4|10142.4|10149.3|10144.3|10150.9|10145.9|10146.7|10141.7|50
1674630300000|2023-01-25 07:05:00|10149.4|10144.4|10149.9|10144.9|10151.5|10146.5|10148.7|10143.7|33
1674630600000|2023-01-25 07:10:00|10150|10145|10146.9|10141.9|10150.2|10145.2|10146.4|10141.4|27
1674630900000|2023-01-25 07:15:00|10146.7|10141.7|10143.3|10138.3|10147.5|10142.5|10143.1|10138.1|46
1674631200000|2023-01-25 07:20:00|10143.4|10138.4|10146.7|10141.7|10146.8|10141.8|10142.2|10137.2|46
1674631500000|2023-01-25 07:25:00|10146.9|10141.9|10148|10143|10150.5|10145.5|10146.1|10141.1|25
1674631800000|2023-01-25 07:30:00|10147.9|10142.9|10154.6|10149.6|10155.4|10150.4|10147.1|10142.1|58
1674632100000|2023-01-25 07:35:00|10154.7|10149.7|10155.1|10150.1|10156.2|10151.2|10152.6|10147.6|37
1674632400000|2023-01-25 07:40:00|10155|10150|10156.8|10151.8|10158.7|10153.7|10154.8|10149.8|69
1674632700000|2023-01-25 07:45:00|10156.7|10151.7|10164|10159|10164|10159|10156.2|10151.2|137
1674633000000|2023-01-25 07:50:00|10164.1|10159.1|10166.6|10161.6|10168.5|10163.5|10162.8|10157.8|130
1674633300000|2023-01-25 07:55:00|10167|10162|10165.6|10160.6|10167|10162|10162.1|10157.1|115
1674633600000|2023-01-25 08:00:00|10165.4|10160.4|10158|10153|10167.8|10162.8|10157.9|10152.9|143
1674633900000|2023-01-25 08:05:00|10158.1|10153.1|10160.9|10155.9|10161.3|10156.3|10158|10153|55
1674634200000|2023-01-25 08:10:00|10160.7|10155.7|10161.1|10156.1|10164.1|10159.1|10159|10154|47
1674634500000|2023-01-25 08:15:00|10161.2|10156.2|10162.2|10157.2|10163.2|10158.2|10159.2|10154.2|51
1674634800000|2023-01-25 08:20:00|10162.1|10157.1|10158.7|10153.7|10164.1|10159.1|10157.4|10152.4|33
1674635100000|2023-01-25 08:25:00|10158.9|10153.9|10160|10155|10162.6|10157.6|10157.1|10152.1|27
1674635400000|2023-01-25 08:30:00|10159.8|10154.8|10157.1|10152.1|10160.7|10155.7|10156.2|10151.2|44
1674635700000|2023-01-25 08:35:00|10156.9|10151.9|10156.8|10151.8|10158.9|10153.9|10156.3|10151.3|19
1674636000000|2023-01-25 08:40:00|10156.7|10151.7|10158.2|10153.2|10158.6|10153.6|10155.4|10150.4|20
1674636300000|2023-01-25 08:45:00|10158.3|10153.3|10168.7|10163.7|10169.9|10164.9|10158.2|10153.2|125
1674636600000|2023-01-25 08:50:00|10168.8|10163.8|10165.9|10160.9|10172|10167|10165.4|10160.4|128
1674636900000|2023-01-25 08:55:00|10165.8|10160.8|10164.9|10159.9|10167.8|10162.8|10164.5|10159.5|86
1674637200000|2023-01-25 09:00:00|10165.1|10160.1|10164.5|10159.5|10206.2|10201.2|10162.7|10157.7|87
1674637500000|2023-01-25 09:05:00|10164.6|10159.6|10168.5|10163.5|10169.5|10164.5|10163.7|10158.7|62
1674637800000|2023-01-25 09:10:00|10168.3|10163.3|10165.8|10160.8|10168.7|10163.7|10164.6|10159.6|52
1674638100000|2023-01-25 09:15:00|10166|10161|10162|10157|10167|10162|10161.7|10156.7|57
1674638400000|2023-01-25 09:20:00|10161.9|10156.9|10161.6|10156.6|10163.1|10158.1|10160.6|10155.6|35
1674638700000|2023-01-25 09:25:00|10161.7|10156.7|10160.6|10155.6|10162.4|10157.4|10159.3|10154.3|31
1674639000000|2023-01-25 09:30:00|10160.5|10155.5|10157.1|10152.1|10160.7|10155.7|10155.8|10150.8|80
1674639300000|2023-01-25 09:35:00|10157.2|10152.2|10154.3|10149.3|10158.6|10153.6|10152.3|10147.3|96
1674639600000|2023-01-25 09:40:00|10154.5|10149.5|10155.1|10150.1|10155.6|10150.6|10151.1|10146.1|53
1674639900000|2023-01-25 09:45:00|10155|10150|10156.4|10151.4|10158.6|10153.6|10153.9|10148.9|35
1674640200000|2023-01-25 09:50:00|10156.6|10151.6|10159.5|10154.5|10160.9|10155.9|10156.1|10151.1|182
1674640500000|2023-01-25 09:55:00|10159.6|10154.6|10160.9|10155.9|10162.2|10157.2|10158.2|10153.2|26
1674640800000|2023-01-25 10:00:00|10160.7|10155.7|10162.9|10157.9|10163.6|10158.6|10160.6|10155.6|59
1674641100000|2023-01-25 10:05:00|10162.7|10157.7|10168.4|10163.4|10169.6|10164.6|10162.1|10157.1|73
1674641400000|2023-01-25 10:10:00|10168.2|10163.2|10171.6|10166.6|10172.1|10167.1|10167.3|10162.3|89
1674641700000|2023-01-25 10:15:00|10171.7|10166.7|10172.6|10167.6|10176.6|10171.6|10171.6|10166.6|125
1674642000000|2023-01-25 10:20:00|10172.7|10167.7|10169.1|10164.1|10173.1|10168.1|10169|10164|57
1674642300000|2023-01-25 10:25:00|10169|10164|10168.6|10163.6|10169.6|10164.6|10166.7|10161.7|54
1674642600000|2023-01-25 10:30:00|10168.5|10163.5|10171.3|10166.3|10174.3|10169.3|10168|10163|54
1674642900000|2023-01-25 10:35:00|10170.9|10165.9|10170|10165|10171.5|10166.5|10168.8|10163.8|23
1674643200000|2023-01-25 10:40:00|10169.7|10164.7|10172.3|10167.3|10172.8|10167.8|10169.3|10164.3|46
1674643500000|2023-01-25 10:45:00|10171.9|10166.9|10169.8|10164.8|10173.8|10168.8|10169.8|10164.8|30
1674643800000|2023-01-25 10:50:00|10170|10165|10171.6|10166.6|10171.6|10166.6|10168.7|10163.7|16
1674644100000|2023-01-25 10:55:00|10171.8|10166.8|10171.7|10166.7|10173.2|10168.2|10169.8|10164.8|46
1674644400000|2023-01-25 11:00:00|10171.6|10166.6|10170.7|10165.7|10172.1|10167.1|10170.1|10165.1|42
1674644700000|2023-01-25 11:05:00|10170.6|10165.6|10167.6|10162.6|10170.6|10165.6|10166.5|10161.5|51
1674645000000|2023-01-25 11:10:00|10167.7|10162.7|10167.6|10162.6|10172.3|10167.3|10167|10162|66
1674645300000|2023-01-25 11:15:00|10167.7|10162.7|10165.6|10160.6|10167.9|10162.9|10164.1|10159.1|35
1674645600000|2023-01-25 11:20:00|10165.7|10160.7|10169.2|10164.2|10173.3|10168.3|10165.6|10160.6|64
1674645900000|2023-01-25 11:25:00|10169.5|10164.5|10167.8|10162.8|10171.1|10166.1|10166.8|10161.8|26
1674646200000|2023-01-25 11:30:00|10167.7|10162.7|10171.7|10166.7|10172.1|10167.1|10167.4|10162.4|60
1674646500000|2023-01-25 11:35:00|10171.9|10166.9|10170.8|10165.8|10173|10168|10170.3|10165.3|97
1674646800000|2023-01-25 11:40:00|10170.7|10165.7|10170.3|10165.3|10174.2|10169.2|10170.3|10165.3|90
1674647100000|2023-01-25 11:45:00|10170.5|10165.5|10168.3|10163.3|10173.6|10168.6|10168.2|10163.2|37
1674647400000|2023-01-25 11:50:00|10168.5|10163.5|10171.1|10166.1|10171.1|10166.1|10168.2|10163.2|20
1674647700000|2023-01-25 11:55:00|10171.2|10166.2|10167.6|10162.6|10172|10167|10167.3|10162.3|34
1674648000000|2023-01-25 12:00:00|10167.5|10162.5|10168.3|10163.3|10168.7|10163.7|10164.5|10159.5|48
1674648300000|2023-01-25 12:05:00|10168.2|10163.2|10167.9|10162.9|10169.8|10164.8|10167.7|10162.7|23
1674648600000|2023-01-25 12:10:00|10167.7|10162.7|10165.3|10160.3|10168|10163|10164.2|10159.2|51
1674648900000|2023-01-25 12:15:00|10165.5|10160.5|10166.3|10161.3|10166.8|10161.8|10165.1|10160.1|95
1674649200000|2023-01-25 12:20:00|10166.7|10161.7|10171.8|10166.8|10173.5|10168.5|10166.6|10161.6|81
1674649500000|2023-01-25 12:25:00|10171.7|10166.7|10168.6|10163.6|10171.7|10166.7|10168.1|10163.1|79
1674649800000|2023-01-25 12:30:00|10168.5|10163.5|10169.7|10164.7|10169.7|10164.7|10166.3|10161.3|67
1674650100000|2023-01-25 12:35:00|10169.8|10164.8|10165.6|10160.6|10169.8|10164.8|10162.6|10157.6|77
1674650400000|2023-01-25 12:40:00|10165.7|10160.7|10165.3|10160.3|10166.7|10161.7|10164.8|10159.8|33
1674650700000|2023-01-25 12:45:00|10165.6|10160.6|10161.6|10156.6|10166.2|10161.2|10161.6|10156.6|40
1674651000000|2023-01-25 12:50:00|10161.7|10156.7|10166.3|10161.3|10166.9|10161.9|10161.7|10156.7|40
1674651300000|2023-01-25 12:55:00|10166.4|10161.4|10159.2|10154.2|10166.6|10161.6|10156.8|10151.8|97
1674651600000|2023-01-25 13:00:00|10159.7|10154.7|10159.3|10154.3|10159.7|10154.7|10156.1|10151.1|61
1674651900000|2023-01-25 13:05:00|10159.4|10154.4|10160.7|10155.7|10161.8|10156.8|10158.1|10153.1|51
1674652200000|2023-01-25 13:10:00|10160.8|10155.8|10159.1|10154.1|10160.8|10155.8|10156.4|10151.4|52
1674652500000|2023-01-25 13:15:00|10158.7|10153.7|10158.8|10153.8|10161.6|10156.6|10158.4|10153.4|36
1674652800000|2023-01-25 13:20:00|10158.4|10153.4|10159.2|10154.2|10160.4|10155.4|10154.1|10149.1|98
1674653100000|2023-01-25 13:25:00|10159.3|10154.3|10163.7|10158.7|10164.6|10159.6|10159.3|10154.3|69
1674653400000|2023-01-25 13:30:00|10163.8|10158.8|10167.1|10162.1|10167.1|10162.1|10162.8|10157.8|57
1674653700000|2023-01-25 13:35:00|10166.9|10161.9|10163.3|10158.3|10168|10163|10162.3|10157.3|56
1674654000000|2023-01-25 13:40:00|10163.2|10158.2|10165.5|10160.5|10166.3|10161.3|10162.7|10157.7|41
1674654300000|2023-01-25 13:45:00|10165.4|10160.4|10165.9|10160.9|10166.5|10161.5|10162|10157|90
1674654600000|2023-01-25 13:50:00|10165.8|10160.8|10167.3|10162.3|10168.5|10163.5|10163.2|10158.2|94
1674654900000|2023-01-25 13:55:00|10167.2|10162.2|10166.7|10161.7|10173|10168|10166.5|10161.5|116
1674655200000|2023-01-25 14:00:00|10166.8|10161.8|10165.4|10160.4|10169.7|10164.7|10165.1|10160.1|50
1674655500000|2023-01-25 14:05:00|10165.5|10160.5|10159.5|10154.5|10168|10163|10158.8|10153.8|86
1674655800000|2023-01-25 14:10:00|10159|10154|10160.3|10155.3|10162.8|10157.8|10157|10152|80
1674656100000|2023-01-25 14:15:00|10160|10155|10164.1|10159.1|10166.2|10161.2|10159.3|10154.3|50
1674656400000|2023-01-25 14:20:00|10164.3|10159.3|10157.8|10152.8|10164.6|10159.6|10157.1|10152.1|53
1674656700000|2023-01-25 14:25:00|10157.9|10152.9|10156.5|10151.5|10159.4|10154.4|10154.6|10149.6|75
1674657000000|2023-01-25 14:30:00|10156.8|10151.8|10155.8|10150.8|10158.8|10153.8|10154.6|10149.6|126
1674657300000|2023-01-25 14:35:00|10155.6|10150.6|10153.5|10148.5|10155.8|10150.8|10151.4|10146.4|136
1674657600000|2023-01-25 14:40:00|10153.7|10148.7|10150.3|10145.3|10153.9|10148.9|10147.4|10142.4|142
1674657900000|2023-01-25 14:45:00|10150.4|10145.4|10141.5|10136.5|10150.6|10145.6|10140.6|10135.6|666
1674658200000|2023-01-25 14:50:00|10141.3|10136.3|10141.7|10136.7|10143.5|10138.5|10140.1|10135.1|551
1674658500000|2023-01-25 14:55:00|10141.8|10136.8|10149.9|10144.9|10154.3|10149.3|10141.3|10136.3|285
1674658800000|2023-01-25 15:00:00|10149.6|10144.6|10132.2|10127.2|10151|10146|10129.9|10124.9|848
1674659100000|2023-01-25 15:05:00|10132.4|10127.4|10126.5|10121.5|10132.5|10127.5|10120.8|10115.8|852
1674659400000|2023-01-25 15:10:00|10126.3|10121.3|10134.1|10129.1|10134.1|10129.1|10123.6|10118.6|270
1674659700000|2023-01-25 15:15:00|10134|10129|10131.5|10126.5|10135.3|10130.3|10126|10121|236
1674660000000|2023-01-25 15:20:00|10131.6|10126.6|10138|10133|10138.7|10133.7|10130.5|10125.5|212
1674660300000|2023-01-25 15:25:00|10137.8|10132.8|10135.6|10130.6|10139.2|10134.2|10133.6|10128.6|117
1674660600000|2023-01-25 15:30:00|10135.4|10130.4|10140.6|10135.6|10141.1|10136.1|10133|10128|199
1674660900000|2023-01-25 15:35:00|10140.5|10135.5|10149|10144|10149.4|10144.4|10139.1|10134.1|214
1674661200000|2023-01-25 15:40:00|10148.8|10143.8|10147.8|10142.8|10152.2|10147.2|10142.8|10137.8|331
1674661500000|2023-01-25 15:45:00|10148|10143|10145.9|10140.9|10150.9|10145.9|10141.2|10136.2|181
1674661800000|2023-01-25 15:50:00|10145.7|10140.7|10143.2|10138.2|10150.7|10145.7|10142.8|10137.8|147
1674662100000|2023-01-25 15:55:00|10142.8|10137.8|10144.1|10139.1|10145.2|10140.2|10141.7|10136.7|156
1674662400000|2023-01-25 16:00:00|10144.2|10139.2|10153.5|10148.5|10157.2|10152.2|10143|10138|243
1674662700000|2023-01-25 16:05:00|10153.6|10148.6|10162|10157|10162|10157|10152.1|10147.1|288
1674663000000|2023-01-25 16:10:00|10162.1|10157.1|10162.3|10157.3|10166.5|10161.5|10159.2|10154.2|415
1674663300000|2023-01-25 16:15:00|10162.5|10157.5|10158.1|10153.1|10165.4|10160.4|10157.9|10152.9|214
1674663600000|2023-01-25 16:20:00|10158|10153|10150.5|10145.5|10158.8|10153.8|10150.5|10145.5|121
1674663900000|2023-01-25 16:25:00|10150.4|10145.4|10154.9|10149.9|10154.9|10149.9|10149.8|10144.8|94
1674664200000|2023-01-25 16:30:00|10154.7|10149.7|10154.8|10149.8|10156.6|10151.6|10153|10148|99
1674664500000|2023-01-25 16:35:00|10154.6|10149.6|10157|10152|10157.1|10152.1|10154.5|10149.5|44
1674664800000|2023-01-25 16:40:00|10156.9|10151.9|10152.1|10147.1|10157.1|10152.1|10152|10147|36
1674665100000|2023-01-25 16:45:00|10152|10147|10152.6|10147.6|10153.1|10148.1|10149.5|10144.5|75
1674665400000|2023-01-25 16:50:00|10152.5|10147.5|10146.5|10141.5|10154.4|10149.4|10145.5|10140.5|57
1674665700000|2023-01-25 16:55:00|10146.6|10141.6|10144|10139|10146.6|10141.6|10143|10138|43
1674666000000|2023-01-25 17:00:00|10143.7|10138.7|10147.4|10142.4|10147.5|10142.5|10143.1|10138.1|63
1674666300000|2023-01-25 17:05:00|10147.2|10142.2|10148|10143|10149.3|10144.3|10147|10142|18
1674666600000|2023-01-25 17:10:00|10148.1|10143.1|10144.8|10139.8|10148.1|10143.1|10144.5|10139.5|29
1674666900000|2023-01-25 17:15:00|10144.6|10139.6|10144.2|10139.2|10145.3|10140.3|10143|10138|22
1674667200000|2023-01-25 17:20:00|10144.3|10139.3|10143.6|10138.6|10145.5|10140.5|10143.5|10138.5|32
1674667500000|2023-01-25 17:25:00|10144|10139|10147|10142|10147|10142|10142.7|10137.7|29
1674667800000|2023-01-25 17:30:00|10146.8|10141.8|10143|10138|10147|10142|10142|10137|27
1674668100000|2023-01-25 17:35:00|10143.1|10138.1|10143.4|10138.4|10143.6|10138.6|10141.7|10136.7|17
1674668400000|2023-01-25 17:40:00|10143.5|10138.5|10142.9|10137.9|10143.8|10138.8|10141.1|10136.1|30
1674668700000|2023-01-25 17:45:00|10143|10138|10141.3|10136.3|10143.3|10138.3|10140.8|10135.8|38
1674669000000|2023-01-25 17:50:00|10141.1|10136.1|10140|10135|10141.4|10136.4|10139.5|10134.5|30
1674669300000|2023-01-25 17:55:00|10140.1|10135.1|10142.3|10137.3|10142.5|10137.5|10139.5|10134.5|46
1674669600000|2023-01-25 18:00:00|10142.1|10137.1|10138.5|10133.5|10142.3|10137.3|10136.3|10131.3|199
1674669900000|2023-01-25 18:05:00|10138.4|10133.4|10135.2|10130.2|10138.4|10133.4|10134.8|10129.8|42
1674670200000|2023-01-25 18:10:00|10135.1|10130.1|10133|10128|10135.2|10130.2|10131.5|10126.5|58
1674670500000|2023-01-25 18:15:00|10132.8|10127.8|10134.2|10129.2|10134.3|10129.3|10131.7|10126.7|156
1674670800000|2023-01-25 18:20:00|10133.9|10128.9|10129.2|10124.2|10133.9|10128.9|10129.2|10124.2|129
1674671100000|2023-01-25 18:25:00|10129|10124|10129.4|10124.4|10129.8|10124.8|10125.7|10120.7|118
1674671400000|2023-01-25 18:30:00|10128.9|10123.9|10131.6|10126.6|10132.1|10127.1|10126.9|10121.9|98
1674671700000|2023-01-25 18:35:00|10131.7|10126.7|10131.2|10126.2|10131.8|10126.8|10128.8|10123.8|53
1674672000000|2023-01-25 18:40:00|10131.3|10126.3|10130.8|10125.8|10131.8|10126.8|10130.2|10125.2|22
1674672300000|2023-01-25 18:45:00|10130.7|10125.7|10128.8|10123.8|10131|10126|10128.3|10123.3|47
1674672600000|2023-01-25 18:50:00|10128.7|10123.7|10131.7|10126.7|10131.7|10126.7|10127.2|10122.2|63
1674672900000|2023-01-25 18:55:00|10132|10127|10132.9|10127.9|10133.1|10128.1|10131.7|10126.7|33
1674673200000|2023-01-25 19:00:00|10132.7|10127.7|10132|10127|10135.2|10130.2|10131.9|10126.9|39
1674673500000|2023-01-25 19:05:00|10132.2|10127.2|10132.1|10127.1|10133|10128|10130.9|10125.9|11
1674673800000|2023-01-25 19:10:00|10132.2|10127.2|10130.2|10125.2|10132.7|10127.7|10129.4|10124.4|60
1674674100000|2023-01-25 19:15:00|10129.9|10124.9|10129.3|10124.3|10130.3|10125.3|10128.7|10123.7|48
1674674400000|2023-01-25 19:20:00|10129.2|10124.2|10132.2|10127.2|10132.5|10127.5|10129.2|10124.2|22
1674674700000|2023-01-25 19:25:00|10131.9|10126.9|10133.2|10128.2|10133.6|10128.6|10131.3|10126.3|41
1674675000000|2023-01-25 19:30:00|10132.9|10127.9|10133.5|10128.5|10134.2|10129.2|10132.2|10127.2|22
1674675300000|2023-01-25 19:35:00|10133.4|10128.4|10132.8|10127.8|10133.6|10128.6|10132.5|10127.5|15
1674675600000|2023-01-25 19:40:00|10132.7|10127.7|10132.7|10127.7|10133.3|10128.3|10132|10127|12
1674675900000|2023-01-25 19:45:00|10132.5|10127.5|10131.2|10126.2|10133.3|10128.3|10131.2|10126.2|63
1674676200000|2023-01-25 19:50:00|10130.9|10125.9|10128.7|10123.7|10130.9|10125.9|10128.2|10123.2|30
1674676500000|2023-01-25 19:55:00|10128.9|10123.9|10128.4|10123.4|10129.2|10124.2|10127.8|10122.8|141
1674676800000|2023-01-25 20:00:00|10128.2|10123.2|10126.8|10121.8|10129.4|10124.4|10126.7|10121.7|92
1674677100000|2023-01-25 20:05:00|10126.9|10121.9|10126.4|10121.4|10127.4|10122.4|10125.4|10120.4|44
1674677400000|2023-01-25 20:10:00|10126.3|10121.3|10129.9|10124.9|10130.4|10125.4|10126.3|10121.3|20
1674677700000|2023-01-25 20:15:00|10129.8|10124.8|10131.4|10126.4|10131.6|10126.6|10129.7|10124.7|27
1674678000000|2023-01-25 20:20:00|10131.6|10126.6|10134.7|10129.7|10134.9|10129.9|10131.4|10126.4|25
1674678300000|2023-01-25 20:25:00|10134.5|10129.5|10132.9|10127.9|10134.7|10129.7|10132.9|10127.9|9
1674678600000|2023-01-25 20:30:00|10132.8|10127.8|10129.9|10124.9|10132.9|10127.9|10129.7|10124.7|18
1674678900000|2023-01-25 20:35:00|10130.1|10125.1|10130.4|10125.4|10131.9|10126.9|10129.8|10124.8|23
1674679200000|2023-01-25 20:40:00|10130.3|10125.3|10130.8|10125.8|10131.4|10126.4|10130.3|10125.3|3
1674679500000|2023-01-25 20:45:00|10130.7|10125.7|10131.2|10126.2|10132.7|10127.7|10130.7|10125.7|33
1674679800000|2023-01-25 20:50:00|10131.3|10126.3|10130.4|10125.4|10131.8|10126.8|10130.2|10125.2|32
1674680100000|2023-01-25 20:55:00|10130.3|10125.3|10129|10124|10130.4|10125.4|10128.7|10123.7|54
1674680400000|2023-01-25 21:00:00|10129.2|10124.2|10129.4|10124.4|10130.9|10125.9|10129.2|10124.2|13
1674680700000|2023-01-25 21:05:00|10129.3|10124.3|10129.1|10124.1|10130.6|10125.6|10128.6|10123.6|12
1674681000000|2023-01-25 21:10:00|10129.3|10124.3|10129|10124|10129.9|10124.9|10128.9|10123.9|7
1674681300000|2023-01-25 21:15:00|10128.9|10123.9|10128.6|10123.6|10129.1|10124.1|10127.6|10122.6|11
1674681600000|2023-01-25 21:20:00|10128.8|10123.8|10126.9|10121.9|10128.9|10123.9|10126.8|10121.8|11
1674681900000|2023-01-25 21:25:00|10127.1|10122.1|10126.7|10121.7|10127.8|10122.8|10126.1|10121.1|10
1674682200000|2023-01-25 21:30:00|10126.9|10121.9|10127|10122|10127.6|10122.6|10126.6|10121.6|9
1674682500000|2023-01-25 21:35:00|10127.2|10122.2|10127.4|10122.4|10127.9|10122.9|10126|10121|2
1674682800000|2023-01-25 21:40:00|10127.3|10122.3|10127.9|10122.9|10128.2|10123.2|10126.8|10121.8|1
1674683100000|2023-01-25 21:45:00|10127.8|10122.8|10127.5|10122.5|10127.9|10122.9|10127.4|10122.4|3
1674683400000|2023-01-25 21:50:00|10127.7|10122.7|10127.4|10122.4|10128.2|10123.2|10127.1|10122.1|7
1674683700000|2023-01-25 21:55:00|10127.8|10122.8|10131.1|10124.1|10131.1|10124.3|10127.8|10122.8|32
1674694800000|2023-01-26 01:00:00|10126.1|10121.1|10129.4|10124.4|10129.5|10124.5|10126.1|10121.1|105
1674695100000|2023-01-26 01:05:00|10129.3|10124.3|10128.9|10123.9|10129.5|10124.5|10127.1|10122.1|26
1674695400000|2023-01-26 01:10:00|10128.8|10123.8|10129.8|10124.8|10129.8|10124.8|10128.6|10123.6|29
1674695700000|2023-01-26 01:15:00|10129.6|10124.6|10130.2|10125.2|10130.4|10125.4|10127.9|10122.9|66
1674696000000|2023-01-26 01:20:00|10130.4|10125.4|10129.6|10124.6|10130.9|10125.9|10128.9|10123.9|21
1674696300000|2023-01-26 01:25:00|10129.5|10124.5|10132.8|10127.8|10132.8|10127.8|10129.4|10124.4|10
1674696600000|2023-01-26 01:30:00|10132.3|10127.3|10131.2|10126.2|10132.8|10127.8|10130.6|10125.6|26
1674696900000|2023-01-26 01:35:00|10131.3|10126.3|10127.7|10122.7|10131.3|10126.3|10127.5|10122.5|21
1674697200000|2023-01-26 01:40:00|10127.5|10122.5|10125.1|10120.1|10127.5|10122.5|10124.8|10119.8|21
1674697500000|2023-01-26 01:45:00|10125|10120|10123.2|10118.2|10125.1|10120.1|10121.8|10116.8|30
1674697800000|2023-01-26 01:50:00|10123.4|10118.4|10123.3|10118.3|10124|10119|10123|10118|20
1674698100000|2023-01-26 01:55:00|10123.2|10118.2|10123.6|10118.6|10124.3|10119.3|10123.2|10118.2|23
1674698400000|2023-01-26 02:00:00|10123.8|10118.8|10122.5|10117.5|10123.8|10118.8|10122.5|10117.5|12
1674698700000|2023-01-26 02:05:00|10122.3|10117.3|10122.6|10117.6|10122.6|10117.6|10121.6|10116.6|9
1674699000000|2023-01-26 02:10:00|10122.5|10117.5|10124.3|10119.3|10125.6|10120.6|10120.8|10115.8|13
1674699300000|2023-01-26 02:15:00|10124.2|10119.2|10127|10122|10127|10122|10124.1|10119.1|12
1674699600000|2023-01-26 02:20:00|10127.1|10122.1|10128.2|10123.2|10128.3|10123.3|10126.1|10121.1|20
1674699900000|2023-01-26 02:25:00|10128.1|10123.1|10130.1|10125.1|10130.8|10125.8|10127.1|10122.1|12
1674700200000|2023-01-26 02:30:00|10130.2|10125.2|10128.2|10123.2|10130.2|10125.2|10127.1|10122.1|15
1674700500000|2023-01-26 02:35:00|10128.1|10123.1|10127.2|10122.2|10128.1|10123.1|10125.9|10120.9|5
1674700800000|2023-01-26 02:40:00|10127.3|10122.3|10129.8|10124.8|10129.8|10124.8|10127.1|10122.1|26
1674701100000|2023-01-26 02:45:00|10129.9|10124.9|10131.3|10126.3|10133.8|10128.8|10129.9|10124.9|81
1674701400000|2023-01-26 02:50:00|10131.5|10126.5|10130.5|10125.5|10131.8|10126.8|10130.3|10125.3|12
1674701700000|2023-01-26 02:55:00|10130.3|10125.3|10128.4|10123.4|10131|10126|10128.4|10123.4|17
1674702000000|2023-01-26 03:00:00|10128.3|10123.3|10127.8|10122.8|10128.3|10123.3|10126.3|10121.3|52
1674702300000|2023-01-26 03:05:00|10127.5|10122.5|10130.3|10125.3|10130.8|10125.8|10127.5|10122.5|8
1674702600000|2023-01-26 03:10:00|10130.2|10125.2|10128.6|10123.6|10130.2|10125.2|10128|10123|9
1674702900000|2023-01-26 03:15:00|10128.7|10123.7|10129.2|10124.2|10129.7|10124.7|10128.6|10123.6|11
1674703200000|2023-01-26 03:20:00|10129.3|10124.3|10128.5|10123.5|10130.8|10125.8|10128.3|10123.3|4
1674703500000|2023-01-26 03:25:00|10128.6|10123.6|10128.1|10123.1|10129|10124|10127.6|10122.6|3
1674703800000|2023-01-26 03:30:00|10128|10123|10128.8|10123.8|10130|10125|10128|10123|6
1674704100000|2023-01-26 03:35:00|10129|10124|10128.7|10123.7|10129.1|10124.1|10127.2|10122.2|9
1674704400000|2023-01-26 03:40:00|10128.9|10123.9|10129.9|10124.9|10129.9|10124.9|10128.3|10123.3|2
1674704700000|2023-01-26 03:45:00|10130.1|10125.1|10129.7|10124.7|10130.2|10125.2|10128.9|10123.9|15
1674705000000|2023-01-26 03:50:00|10129.8|10124.8|10130.4|10125.4|10131.1|10126.1|10129.7|10124.7|12
1674705300000|2023-01-26 03:55:00|10130.6|10125.6|10129.9|10124.9|10130.6|10125.6|10128.8|10123.8|24
1674705600000|2023-01-26 04:00:00|10130.1|10125.1|10128.3|10123.3|10130.1|10125.1|10127.7|10122.7|3
1674705900000|2023-01-26 04:05:00|10128.4|10123.4|10126.9|10121.9|10128.8|10123.8|10126.8|10121.8|16
1674706200000|2023-01-26 04:10:00|10127.1|10122.1|10126.4|10121.4|10127.5|10122.5|10126.3|10121.3|2
1674706500000|2023-01-26 04:15:00|10126.6|10121.6|10125.6|10120.6|10126.7|10121.7|10124.9|10119.9|24
1674706800000|2023-01-26 04:20:00|10125.7|10120.7|10122.9|10117.9|10125.7|10120.7|10122.3|10117.3|31
1674707100000|2023-01-26 04:25:00|10123.1|10118.1|10124.8|10119.8|10125.6|10120.6|10122.9|10117.9|10
1674707400000|2023-01-26 04:30:00|10125.1|10120.1|10126.9|10121.9|10127.1|10122.1|10124.1|10119.1|14
1674707700000|2023-01-26 04:35:00|10127.1|10122.1|10124.8|10119.8|10128.1|10123.1|10124.7|10119.7|8
1674708000000|2023-01-26 04:40:00|10125|10120|10126.1|10121.1|10126.1|10121.1|10124.7|10119.7|2
1674708300000|2023-01-26 04:45:00|10125.9|10120.9|10127.6|10122.6|10127.7|10122.7|10125.4|10120.4|5
1674708600000|2023-01-26 04:50:00|10127.4|10122.4|10128.3|10123.3|10129.1|10124.1|10127.3|10122.3|6
1674708900000|2023-01-26 04:55:00|10128.2|10123.2|10127.4|10122.4|10128.2|10123.2|10126.9|10121.9|10
1674709200000|2023-01-26 05:00:00|10127.3|10122.3|10128.2|10123.2|10129.6|10124.6|10127.3|10122.3|18
1674709500000|2023-01-26 05:05:00|10128.3|10123.3|10129.6|10124.6|10129.7|10124.7|10128.1|10123.1|8
1674709800000|2023-01-26 05:10:00|10129.4|10124.4|10132.4|10127.4|10133.2|10128.2|10129.2|10124.2|34
1674710100000|2023-01-26 05:15:00|10132.6|10127.6|10131.8|10126.8|10133.1|10128.1|10131.7|10126.7|10
1674710400000|2023-01-26 05:20:00|10131.7|10126.7|10131.1|10126.1|10131.7|10126.7|10130.7|10125.7|7
1674710700000|2023-01-26 05:25:00|10130.9|10125.9|10130.2|10125.2|10131.1|10126.1|10130.2|10125.2|4
1674711000000|2023-01-26 05:30:00|10130.1|10125.1|10129.8|10124.8|10130.2|10125.2|10129.6|10124.6|49
1674711300000|2023-01-26 05:35:00|10129.9|10124.9|10130.8|10125.8|10131.3|10126.3|10129.8|10124.8|33
1674711600000|2023-01-26 05:40:00|10130.5|10125.5|10130.5|10125.5|10130.8|10125.8|10129.1|10124.1|8
1674711900000|2023-01-26 05:45:00|10130.7|10125.7|10132.4|10127.4|10133|10128|10130.7|10125.7|15
1674712200000|2023-01-26 05:50:00|10132.5|10127.5|10127.6|10122.6|10132.7|10127.7|10127.3|10122.3|22
1674712500000|2023-01-26 05:55:00|10127.5|10122.5|10125.2|10120.2|10127.5|10122.5|10125|10120|19
1674712800000|2023-01-26 06:00:00|10125.3|10120.3|10125.4|10120.4|10126.3|10121.3|10125|10120|10
1674713100000|2023-01-26 06:05:00|10125.5|10120.5|10124.9|10119.9|10126.4|10121.4|10124|10119|15
1674713400000|2023-01-26 06:10:00|10125|10120|10123.5|10118.5|10125.5|10120.5|10123.3|10118.3|10
1674713700000|2023-01-26 06:15:00|10123.4|10118.4|10124.5|10119.5|10124.5|10119.5|10122.8|10117.8|25
1674714000000|2023-01-26 06:20:00|10124.4|10119.4|10124.7|10119.7|10126.5|10121.5|10124.4|10119.4|7
1674714300000|2023-01-26 06:25:00|10124.5|10119.5|10125.8|10120.8|10126.2|10121.2|10124.2|10119.2|8
1674714600000|2023-01-26 06:30:00|10126|10121|10125.5|10120.5|10126.1|10121.1|10124|10119|36
1674714900000|2023-01-26 06:35:00|10125.4|10120.4|10124.2|10119.2|10125.4|10120.4|10123.3|10118.3|12
1674715200000|2023-01-26 06:40:00|10124|10119|10122.3|10117.3|10124.8|10119.8|10122.3|10117.3|62
1674715500000|2023-01-26 06:45:00|10122.4|10117.4|10121.5|10116.5|10122.8|10117.8|10121.3|10116.3|95
1674715800000|2023-01-26 06:50:00|10121.4|10116.4|10118.6|10113.6|10121.5|10116.5|10116.5|10111.5|102
1674716100000|2023-01-26 06:55:00|10118.7|10113.7|10124.5|10119.5|10125.2|10120.2|10118.5|10113.5|25
1674716400000|2023-01-26 07:00:00|10124.7|10119.7|10130.3|10125.3|10133|10128|10124.5|10119.5|93
1674716700000|2023-01-26 07:05:00|10130.1|10125.1|10133|10128|10135.4|10130.4|10129.9|10124.9|80
1674717000000|2023-01-26 07:10:00|10132.9|10127.9|10137.3|10132.3|10137.5|10132.5|10131.8|10126.8|40
1674717300000|2023-01-26 07:15:00|10137.4|10132.4|10135.4|10130.4|10137.6|10132.6|10132.6|10127.6|57
1674717600000|2023-01-26 07:20:00|10135.5|10130.5|10134.7|10129.7|10136.7|10131.7|10130.2|10125.2|56
1674717900000|2023-01-26 07:25:00|10134.5|10129.5|10133.1|10128.1|10135.2|10130.2|10131|10126|27
1674718200000|2023-01-26 07:30:00|10133|10128|10128|10123|10133.3|10128.3|10127.2|10122.2|39
1674718500000|2023-01-26 07:35:00|10127.9|10122.9|10129.3|10124.3|10131.2|10126.2|10127.9|10122.9|16
1674718800000|2023-01-26 07:40:00|10129.2|10124.2|10129.9|10124.9|10133.5|10128.5|10129|10124|15
1674719100000|2023-01-26 07:45:00|10129.5|10124.5|10130.4|10125.4|10131.8|10126.8|10129.1|10124.1|33
1674719400000|2023-01-26 07:50:00|10130.2|10125.2|10130.6|10125.6|10131.4|10126.4|10128.4|10123.4|23
1674719700000|2023-01-26 07:55:00|10130.8|10125.8|10125.6|10120.6|10131|10126|10123.7|10118.7|28
1674720000000|2023-01-26 08:00:00|10126|10121|10131.9|10126.9|10132.5|10127.5|10125.1|10120.1|90
1674720300000|2023-01-26 08:05:00|10131.7|10126.7|10130|10125|10133.9|10128.9|10129.7|10124.7|51
1674720600000|2023-01-26 08:10:00|10130.1|10125.1|10128|10123|10130.3|10125.3|10127.9|10122.9|57
1674720900000|2023-01-26 08:15:00|10128.1|10123.1|10124.1|10119.1|10130|10125|10123.1|10118.1|126
1674721200000|2023-01-26 08:20:00|10124|10119|10122.8|10117.8|10126.8|10121.8|10118.9|10113.9|97
1674721500000|2023-01-26 08:25:00|10122.6|10117.6|10127|10122|10127.3|10122.3|10122|10117|44
1674721800000|2023-01-26 08:30:00|10127.1|10122.1|10127.1|10122.1|10129|10124|10125.1|10120.1|69
1674722100000|2023-01-26 08:35:00|10127.3|10122.3|10126.1|10121.1|10128|10123|10125.2|10120.2|35
1674722400000|2023-01-26 08:40:00|10126.3|10121.3|10127.9|10122.9|10128.1|10123.1|10124.2|10119.2|51
1674722700000|2023-01-26 08:45:00|10128|10123|10132.6|10127.6|10133.9|10128.9|10127.1|10122.1|111
1674723000000|2023-01-26 08:50:00|10132.7|10127.7|10136.2|10131.2|10138.7|10133.7|10132.2|10127.2|115
1674723300000|2023-01-26 08:55:00|10136.4|10131.4|10137.7|10132.7|10139.4|10134.4|10136.2|10131.2|52
1674723600000|2023-01-26 09:00:00|10137.6|10132.6|10137.1|10132.1|10141.2|10136.2|10136.1|10131.1|88
1674723900000|2023-01-26 09:05:00|10136.9|10131.9|10139.2|10134.2|10141.7|10136.7|10135.9|10130.9|60
1674724200000|2023-01-26 09:10:00|10139.4|10134.4|10139.5|10134.5|10141|10136|10138.6|10133.6|43
1674724500000|2023-01-26 09:15:00|10139.6|10134.6|10141.3|10136.3|10142.7|10137.7|10138.8|10133.8|85
1674724800000|2023-01-26 09:20:00|10141.2|10136.2|10141.5|10136.5|10142.2|10137.2|10139.1|10134.1|67
1674725100000|2023-01-26 09:25:00|10141.6|10136.6|10149.2|10144.2|10149.2|10144.2|10141.3|10136.3|67
1674725400000|2023-01-26 09:30:00|10149.1|10144.1|10147.3|10142.3|10149.6|10144.6|10144.1|10139.1|129
1674725700000|2023-01-26 09:35:00|10147.2|10142.2|10148.7|10143.7|10149.1|10144.1|10145.1|10140.1|26
1674726000000|2023-01-26 09:40:00|10148.8|10143.8|10147.6|10142.6|10151.5|10146.5|10145.9|10140.9|58
1674726300000|2023-01-26 09:45:00|10147.7|10142.7|10148.9|10143.9|10149.6|10144.6|10147.3|10142.3|127
1674726600000|2023-01-26 09:50:00|10148.8|10143.8|10147.2|10142.2|10149.6|10144.6|10144.4|10139.4|48
1674726900000|2023-01-26 09:55:00|10147.5|10142.5|10149.1|10144.1|10150.8|10145.8|10147.3|10142.3|76
1674727200000|2023-01-26 10:00:00|10149.2|10144.2|10147.9|10142.9|10150.1|10145.1|10147|10142|49
1674727500000|2023-01-26 10:05:00|10147.7|10142.7|10146.6|10141.6|10148|10143|10146.3|10141.3|62
1674727800000|2023-01-26 10:10:00|10147|10142|10145|10140|10147.1|10142.1|10142.8|10137.8|51
1674728100000|2023-01-26 10:15:00|10145.2|10140.2|10146.2|10141.2|10147|10142|10144.2|10139.2|45
1674728400000|2023-01-26 10:20:00|10146.3|10141.3|10146.6|10141.6|10147.2|10142.2|10144.2|10139.2|25
1674728700000|2023-01-26 10:25:00|10146.8|10141.8|10144.2|10139.2|10147.7|10142.7|10142.2|10137.2|50
1674729000000|2023-01-26 10:30:00|10144.3|10139.3|10139.1|10134.1|10144.6|10139.6|10138.2|10133.2|76
1674729300000|2023-01-26 10:35:00|10138.9|10133.9|10136.5|10131.5|10139|10134|10135.6|10130.6|92
1674729600000|2023-01-26 10:40:00|10136.7|10131.7|10137.7|10132.7|10140.1|10135.1|10136.6|10131.6|25
1674729900000|2023-01-26 10:45:00|10137.8|10132.8|10139.8|10134.8|10140.2|10135.2|10137.8|10132.8|29
1674730200000|2023-01-26 10:50:00|10139.7|10134.7|10138.2|10133.2|10140.1|10135.1|10138.1|10133.1|31
1674730500000|2023-01-26 10:55:00|10138.3|10133.3|10137.5|10132.5|10141|10136|10136.3|10131.3|40
1674730800000|2023-01-26 11:00:00|10137.3|10132.3|10142.1|10137.1|10142.1|10137.1|10137.2|10132.2|84
1674731100000|2023-01-26 11:05:00|10142.3|10137.3|10138.7|10133.7|10142.3|10137.3|10138|10133|14
1674731400000|2023-01-26 11:10:00|10138.8|10133.8|10140.2|10135.2|10140.3|10135.3|10137.3|10132.3|10
1674731700000|2023-01-26 11:15:00|10140.3|10135.3|10138.8|10133.8|10141|10136|10138.5|10133.5|12
1674732000000|2023-01-26 11:20:00|10138.7|10133.7|10137.9|10132.9|10141|10136|10137.8|10132.8|19
1674732300000|2023-01-26 11:25:00|10137.8|10132.8|10141.2|10136.2|10141.8|10136.8|10137.8|10132.8|23
1674732600000|2023-01-26 11:30:00|10141.3|10136.3|10141.9|10136.9|10143.1|10138.1|10140.2|10135.2|31
1674732900000|2023-01-26 11:35:00|10142.1|10137.1|10143.2|10138.2|10143.8|10138.8|10141.6|10136.6|20
1674733200000|2023-01-26 11:40:00|10143.3|10138.3|10141.2|10136.2|10143.4|10138.4|10141.2|10136.2|26
1674733500000|2023-01-26 11:45:00|10141.3|10136.3|10143.1|10138.1|10143.6|10138.6|10141.2|10136.2|15
1674733800000|2023-01-26 11:50:00|10142.8|10137.8|10143.1|10138.1|10143.2|10138.2|10140.9|10135.9|24
1674734100000|2023-01-26 11:55:00|10142.9|10137.9|10141.3|10136.3|10142.9|10137.9|10139.7|10134.7|15
1674734400000|2023-01-26 12:00:00|10141.4|10136.4|10145.4|10140.4|10145.7|10140.7|10140.7|10135.7|86
1674734700000|2023-01-26 12:05:00|10145.3|10140.3|10146.1|10141.1|10146.9|10141.9|10144.4|10139.4|137
1674735000000|2023-01-26 12:10:00|10146|10141|10146.3|10141.3|10146.7|10141.7|10144.3|10139.3|71
1674735300000|2023-01-26 12:15:00|10146.4|10141.4|10149.9|10144.9|10153.8|10148.8|10146.4|10141.4|78
1674735600000|2023-01-26 12:20:00|10150.1|10145.1|10149.9|10144.9|10150.1|10145.1|10147.7|10142.7|30
1674735900000|2023-01-26 12:25:00|10149.8|10144.8|10147|10142|10150.4|10145.4|10146.2|10141.2|37
1674736200000|2023-01-26 12:30:00|10147.2|10142.2|10147.4|10142.4|10147.9|10142.9|10144.9|10139.9|64
1674736500000|2023-01-26 12:35:00|10147.7|10142.7|10149.5|10144.5|10150.3|10145.3|10147.4|10142.4|34
1674736800000|2023-01-26 12:40:00|10149.4|10144.4|10148.4|10143.4|10151|10146|10148.1|10143.1|127
1674737100000|2023-01-26 12:45:00|10147.9|10142.9|10144.4|10139.4|10148.7|10143.7|10143.9|10138.9|59
1674737400000|2023-01-26 12:50:00|10144.7|10139.7|10140.9|10135.9|10145.2|10140.2|10139.7|10134.7|66
1674737700000|2023-01-26 12:55:00|10140.8|10135.8|10145.2|10140.2|10146|10141|10140.4|10135.4|54
1674738000000|2023-01-26 13:00:00|10145.3|10140.3|10145.5|10140.5|10145.9|10140.9|10143.8|10138.8|35
1674738300000|2023-01-26 13:05:00|10145.7|10140.7|10147.4|10142.4|10148.3|10143.3|10145.2|10140.2|30
1674738600000|2023-01-26 13:10:00|10147.5|10142.5|10145.5|10140.5|10147.7|10142.7|10145.4|10140.4|19
1674738900000|2023-01-26 13:15:00|10145.7|10140.7|10145.8|10140.8|10147.9|10142.9|10144.5|10139.5|42
1674739200000|2023-01-26 13:20:00|10145.6|10140.6|10146|10141|10147.4|10142.4|10144.6|10139.6|59
1674739500000|2023-01-26 13:25:00|10146.1|10141.1|10146.9|10141.9|10149.1|10144.1|10141.2|10136.2|64
1674739800000|2023-01-26 13:30:00|10147|10142|10149.3|10144.3|10165.5|10160.5|10145.1|10140.1|995
1674740100000|2023-01-26 13:35:00|10149|10144|10143.4|10138.4|10154.4|10149.4|10137.6|10132.6|436
1674740400000|2023-01-26 13:40:00|10143.3|10138.3|10147.8|10142.8|10152.8|10147.8|10142.1|10137.1|229
1674740700000|2023-01-26 13:45:00|10147.6|10142.6|10140.4|10135.4|10152.1|10147.1|10138.4|10133.4|243
1674741000000|2023-01-26 13:50:00|10140.5|10135.5|10136.6|10131.6|10141.9|10136.9|10134.4|10129.4|292
1674741300000|2023-01-26 13:55:00|10136.5|10131.5|10139.7|10134.7|10142.3|10137.3|10134.9|10129.9|309
1674741600000|2023-01-26 14:00:00|10139.4|10134.4|10133|10128|10139.6|10134.6|10132.5|10127.5|148
1674741900000|2023-01-26 14:05:00|10132.9|10127.9|10137|10132|10137.3|10132.3|10129.5|10124.5|194
1674742200000|2023-01-26 14:10:00|10137.1|10132.1|10137.7|10132.7|10141.7|10136.7|10136.5|10131.5|219
1674742500000|2023-01-26 14:15:00|10137.6|10132.6|10132.2|10127.2|10137.7|10132.7|10124.5|10119.5|273
1674742800000|2023-01-26 14:20:00|10132.1|10127.1|10139.4|10134.4|10139.5|10134.5|10129.9|10124.9|126
1674743100000|2023-01-26 14:25:00|10139.5|10134.5|10141|10136|10145.6|10140.6|10139.1|10134.1|149
1674743400000|2023-01-26 14:30:00|10141.1|10136.1|10141.6|10136.6|10144.9|10139.9|10135|10130|203
1674743700000|2023-01-26 14:35:00|10141.5|10136.5|10138.4|10133.4|10142.5|10137.5|10136.5|10131.5|160
1674744000000|2023-01-26 14:40:00|10138.2|10133.2|10145.7|10140.7|10146.9|10141.9|10136.6|10131.6|148
1674744300000|2023-01-26 14:45:00|10145.9|10140.9|10152.9|10147.9|10154.6|10149.6|10143.8|10138.8|184
1674744600000|2023-01-26 14:50:00|10153|10148|10158.9|10153.9|10159.2|10154.2|10153|10148|189
1674744900000|2023-01-26 14:55:00|10159|10154|10154.8|10149.8|10161.5|10156.5|10154.8|10149.8|193
1674745200000|2023-01-26 15:00:00|10155.6|10150.6|10153|10148|10158.7|10153.7|10150.3|10145.3|356
1674745500000|2023-01-26 15:05:00|10153.1|10148.1|10157.5|10152.5|10161.5|10156.5|10152|10147|134
1674745800000|2023-01-26 15:10:00|10157.6|10152.6|10151.6|10146.6|10159.7|10154.7|10150.7|10145.7|143
1674746100000|2023-01-26 15:15:00|10151.2|10146.2|10150.2|10145.2|10154.1|10149.1|10149.6|10144.6|143
1674746400000|2023-01-26 15:20:00|10150.5|10145.5|10153.1|10148.1|10154|10149|10148.8|10143.8|79
1674746700000|2023-01-26 15:25:00|10153.2|10148.2|10155.8|10150.8|10158.5|10153.5|10153|10148|91
1674747000000|2023-01-26 15:30:00|10156.1|10151.1|10163.3|10158.3|10163.6|10158.6|10153.8|10148.8|187
1674747300000|2023-01-26 15:35:00|10163.5|10158.5|10169.3|10164.3|10170.6|10165.6|10163.3|10158.3|270
1674747600000|2023-01-26 15:40:00|10169.2|10164.2|10165.6|10160.6|10170.2|10165.2|10163.5|10158.5|173
1674747900000|2023-01-26 15:45:00|10165.5|10160.5|10169.7|10164.7|10172.6|10167.6|10164.5|10159.5|181
1674748200000|2023-01-26 15:50:00|10169.8|10164.8|10181.2|10176.2|10182.5|10177.5|10169.6|10164.6|370
1674748500000|2023-01-26 15:55:00|10181.1|10176.1|10180.6|10175.6|10185.6|10180.6|10179.2|10174.2|253
1674748800000|2023-01-26 16:00:00|10180.5|10175.5|10174.1|10169.1|10182.3|10177.3|10172.9|10167.9|308
1674749100000|2023-01-26 16:05:00|10174.5|10169.5|10172.5|10167.5|10176.3|10171.3|10172|10167|207
1674749400000|2023-01-26 16:10:00|10172.6|10167.6|10171|10166|10176.3|10171.3|10170.5|10165.5|153
1674749700000|2023-01-26 16:15:00|10170.9|10165.9|10173.2|10168.2|10174.9|10169.9|10166.5|10161.5|212
1674750000000|2023-01-26 16:20:00|10173.4|10168.4|10184.3|10179.3|10184.8|10179.8|10172.6|10167.6|255
1674750300000|2023-01-26 16:25:00|10184.1|10179.1|10173.5|10168.5|10184.3|10179.3|10172.9|10167.9|114
1674750600000|2023-01-26 16:30:00|10173.4|10168.4|10176.4|10171.4|10178.4|10173.4|10171.9|10166.9|74
1674750900000|2023-01-26 16:35:00|10176.5|10171.5|10177|10172|10177.9|10172.9|10173.5|10168.5|120
1674751200000|2023-01-26 16:40:00|10177.2|10172.2|10172.5|10167.5|10180.7|10175.7|10172.2|10167.2|64
1674751500000|2023-01-26 16:45:00|10172.6|10167.6|10171.5|10166.5|10174.1|10169.1|10171.5|10166.5|73
1674751800000|2023-01-26 16:50:00|10171.6|10166.6|10172.7|10167.7|10173.7|10168.7|10170.4|10165.4|59
1674752100000|2023-01-26 16:55:00|10172.9|10167.9|10171.4|10166.4|10175.1|10170.1|10169|10164|54
1674752400000|2023-01-26 17:00:00|10171.2|10166.2|10172|10167|10173.2|10168.2|10169.4|10164.4|64
1674752700000|2023-01-26 17:05:00|10172.1|10167.1|10167.5|10162.5|10173|10168|10166.2|10161.2|104
1674753000000|2023-01-26 17:10:00|10167.4|10162.4|10167.5|10162.5|10168.9|10163.9|10166.7|10161.7|64
1674753300000|2023-01-26 17:15:00|10167.4|10162.4|10169.2|10164.2|10170.4|10165.4|10167|10162|75
1674753600000|2023-01-26 17:20:00|10169|10164|10173.5|10168.5|10174.2|10169.2|10167.9|10162.9|46
1674753900000|2023-01-26 17:25:00|10173.3|10168.3|10172|10167|10173.7|10168.7|10169.1|10164.1|66
1674754200000|2023-01-26 17:30:00|10172.1|10167.1|10173.3|10168.3|10173.7|10168.7|10171|10166|73
1674754500000|2023-01-26 17:35:00|10173.5|10168.5|10173.6|10168.6|10173.7|10168.7|10171|10166|50
1674754800000|2023-01-26 17:40:00|10173.7|10168.7|10172.2|10167.2|10174.7|10169.7|10172|10167|74
1674755100000|2023-01-26 17:45:00|10172.1|10167.1|10170.6|10165.6|10173.7|10168.7|10170.5|10165.5|40
1674755400000|2023-01-26 17:50:00|10170.7|10165.7|10170.8|10165.8|10171.2|10166.2|10167.8|10162.8|38
1674755700000|2023-01-26 17:55:00|10170.7|10165.7|10170.8|10165.8|10171.8|10166.8|10170|10165|23
1674756000000|2023-01-26 18:00:00|10170.6|10165.6|10165.2|10160.2|10171.4|10166.4|10164.2|10159.2|206
1674756300000|2023-01-26 18:05:00|10165.7|10160.7|10168|10163|10169.4|10164.4|10165.7|10160.7|42
1674756600000|2023-01-26 18:10:00|10167.8|10162.8|10165.9|10160.9|10168.4|10163.4|10164.5|10159.5|31
1674756900000|2023-01-26 18:15:00|10166.1|10161.1|10167.6|10162.6|10168.1|10163.1|10165.7|10160.7|53
1674757200000|2023-01-26 18:20:00|10167.7|10162.7|10164.8|10159.8|10168.4|10163.4|10164.4|10159.4|22
1674757500000|2023-01-26 18:25:00|10165|10160|10159.9|10154.9|10165.2|10160.2|10158.2|10153.2|77
1674757800000|2023-01-26 18:30:00|10159.7|10154.7|10157.1|10152.1|10160.2|10155.2|10155.8|10150.8|60
1674758100000|2023-01-26 18:35:00|10157.2|10152.2|10154.2|10149.2|10158.2|10153.2|10153.3|10148.3|89
1674758400000|2023-01-26 18:40:00|10154.3|10149.3|10151.8|10146.8|10154.7|10149.7|10149.8|10144.8|83
1674758700000|2023-01-26 18:45:00|10152|10147|10152.8|10147.8|10153.8|10148.8|10151.1|10146.1|47
1674759000000|2023-01-26 18:50:00|10152.6|10147.6|10153.5|10148.5|10154.1|10149.1|10151.8|10146.8|136
1674759300000|2023-01-26 18:55:00|10153.7|10148.7|10152.2|10147.2|10154.3|10149.3|10151.9|10146.9|66
1674759600000|2023-01-26 19:00:00|10152.7|10147.7|10153.2|10148.2|10154.3|10149.3|10151.4|10146.4|55
1674759900000|2023-01-26 19:05:00|10153.3|10148.3|10152.2|10147.2|10154.3|10149.3|10151.3|10146.3|65
1674760200000|2023-01-26 19:10:00|10152.3|10147.3|10151.8|10146.8|10153.2|10148.2|10151.4|10146.4|41
1674760500000|2023-01-26 19:15:00|10151.4|10146.4|10151.7|10146.7|10152.7|10147.7|10151.3|10146.3|55
1674760800000|2023-01-26 19:20:00|10151.6|10146.6|10149|10144|10151.8|10146.8|10148.3|10143.3|38
1674761100000|2023-01-26 19:25:00|10148.8|10143.8|10153.8|10148.8|10154.1|10149.1|10148.8|10143.8|29
1674761400000|2023-01-26 19:30:00|10153.2|10148.2|10151.7|10146.7|10153.3|10148.3|10151|10146|48
1674761700000|2023-01-26 19:35:00|10151.6|10146.6|10151.8|10146.8|10152.8|10147.8|10150.5|10145.5|27
1674762000000|2023-01-26 19:40:00|10151.7|10146.7|10151.8|10146.8|10152.3|10147.3|10151|10146|28
1674762300000|2023-01-26 19:45:00|10151.7|10146.7|10152.7|10147.7|10152.9|10147.9|10151|10146|44
1674762600000|2023-01-26 19:50:00|10152.5|10147.5|10153.3|10148.3|10154.4|10149.4|10152.5|10147.5|31
1674762900000|2023-01-26 19:55:00|10153.6|10148.6|10149.7|10144.7|10155.7|10150.7|10149.7|10144.7|133
1674763200000|2023-01-26 20:00:00|10149.5|10144.5|10149.3|10144.3|10151.2|10146.2|10148.4|10143.4|88
1674763500000|2023-01-26 20:05:00|10149.4|10144.4|10149.9|10144.9|10150.8|10145.8|10149.2|10144.2|9
1674763800000|2023-01-26 20:10:00|10150.1|10145.1|10148.3|10143.3|10150.3|10145.3|10147.3|10142.3|15
1674764100000|2023-01-26 20:15:00|10148.2|10143.2|10150|10145|10150.4|10145.4|10148|10143|16
1674764400000|2023-01-26 20:20:00|10150.3|10145.3|10149.5|10144.5|10150.3|10145.3|10147.9|10142.9|16
1674764700000|2023-01-26 20:25:00|10149.4|10144.4|10150.4|10145.4|10150.4|10145.4|10148|10143|19
1674765000000|2023-01-26 20:30:00|10150.1|10145.1|10150|10145|10150.4|10145.4|10149|10144|28
1674765300000|2023-01-26 20:35:00|10150.2|10145.2|10150.5|10145.5|10150.8|10145.8|10148|10143|60
1674765600000|2023-01-26 20:40:00|10150.7|10145.7|10149.3|10144.3|10151.9|10146.9|10148.3|10143.3|29
1674765900000|2023-01-26 20:45:00|10149|10144|10149|10144|10150.7|10145.7|10148.5|10143.5|30
1674766200000|2023-01-26 20:50:00|10149.2|10144.2|10148.9|10143.9|10149.2|10144.2|10147.4|10142.4|49
1674766500000|2023-01-26 20:55:00|10148.8|10143.8|10146.8|10141.8|10148.8|10143.8|10146.6|10141.6|54
1674766800000|2023-01-26 21:00:00|10146.9|10141.9|10147.9|10142.9|10148|10143|10146.6|10141.6|41
1674767100000|2023-01-26 21:05:00|10148|10143|10146.9|10141.9|10148|10143|10146.5|10141.5|8
1674767400000|2023-01-26 21:10:00|10147|10142|10146.9|10141.9|10147.3|10142.3|10146.7|10141.7|2
1674767700000|2023-01-26 21:15:00|10147|10142|10147.4|10142.4|10147.8|10142.8|10146.9|10141.9|4
1674768000000|2023-01-26 21:20:00|10147.1|10142.1|10146.4|10141.4|10147.3|10142.3|10146.4|10141.4|14
1674768300000|2023-01-26 21:25:00|10146.5|10141.5|10146.5|10141.5|10146.5|10141.5|10146|10141|21
1674768600000|2023-01-26 21:30:00|10146.2|10141.2|10146.2|10141.2|10146.5|10141.5|10146|10141|24
1674768900000|2023-01-26 21:35:00|10146.1|10141.1|10146.6|10141.6|10146.6|10141.6|10146.1|10141.1|21
1674769200000|2023-01-26 21:40:00|10146.5|10141.5|10146.6|10141.6|10147|10142|10146.5|10141.5|17
1674769500000|2023-01-26 21:45:00|10146.5|10141.5|10145.7|10140.7|10146.9|10141.9|10145.7|10140.7|9
1674769800000|2023-01-26 21:50:00|10145.9|10140.9|10145.9|10140.9|10146.4|10141.4|10145.7|10140.7|14
1674770100000|2023-01-26 21:55:00|10145.7|10140.7|10145.3|10140.3|10147.4|10142.4|10144.9|10139.9|50
1674781200000|2023-01-27 01:00:00|10137.6|10132.6|10137.8|10132.8|10139.2|10134.2|10135.8|10130.8|86
1674781500000|2023-01-27 01:05:00|10137.7|10132.7|10137.1|10132.1|10138.4|10133.4|10136.3|10131.3|27
1674781800000|2023-01-27 01:10:00|10136.9|10131.9|10138.4|10133.4|10138.7|10133.7|10136.9|10131.9|18
1674782100000|2023-01-27 01:15:00|10138.6|10133.6|10138.9|10133.9|10140.5|10135.5|10137.8|10132.8|17
1674782400000|2023-01-27 01:20:00|10138.6|10133.6|10146.2|10141.2|10146.3|10141.3|10138.4|10133.4|34
1674782700000|2023-01-27 01:25:00|10146.3|10141.3|10144.1|10139.1|10147.2|10142.2|10143.6|10138.6|35
1674783000000|2023-01-27 01:30:00|10144.2|10139.2|10140.8|10135.8|10144.3|10139.3|10140.2|10135.2|26
1674783300000|2023-01-27 01:35:00|10140.7|10135.7|10140.8|10135.8|10141.9|10136.9|10139.9|10134.9|11
1674783600000|2023-01-27 01:40:00|10140.7|10135.7|10144.3|10139.3|10144.6|10139.6|10140.7|10135.7|9
1674783900000|2023-01-27 01:45:00|10144.2|10139.2|10145.4|10140.4|10145.9|10140.9|10143.7|10138.7|11
1674784200000|2023-01-27 01:50:00|10145.3|10140.3|10144.1|10139.1|10146.1|10141.1|10143.2|10138.2|26
1674784500000|2023-01-27 01:55:00|10143.9|10138.9|10143.8|10138.8|10145.3|10140.3|10143.7|10138.7|18
1674784800000|2023-01-27 02:00:00|10143.7|10138.7|10144.8|10139.8|10145.4|10140.4|10143.4|10138.4|23
1674785100000|2023-01-27 02:05:00|10144.7|10139.7|10144|10139|10145.7|10140.7|10143.5|10138.5|7
1674785400000|2023-01-27 02:10:00|10144.2|10139.2|10144.2|10139.2|10144.5|10139.5|10142.7|10137.7|3
1674785700000|2023-01-27 02:15:00|10143.9|10138.9|10147|10142|10147.7|10142.7|10143.5|10138.5|20
1674786000000|2023-01-27 02:20:00|10147.2|10142.2|10150|10145|10150.2|10145.2|10147.2|10142.2|31
1674786300000|2023-01-27 02:25:00|10149.8|10144.8|10149.2|10144.2|10150.3|10145.3|10148.9|10143.9|15
1674786600000|2023-01-27 02:30:00|10148.9|10143.9|10148.2|10143.2|10149.2|10144.2|10146.5|10141.5|37
1674786900000|2023-01-27 02:35:00|10148|10143|10146.3|10141.3|10148|10143|10146.2|10141.2|8
1674787200000|2023-01-27 02:40:00|10146.4|10141.4|10148.9|10143.9|10149|10144|10146.4|10141.4|2
1674787500000|2023-01-27 02:45:00|10149|10144|10149.3|10144.3|10150.3|10145.3|10148.7|10143.7|5
1674787800000|2023-01-27 02:50:00|10149.2|10144.2|10152.3|10147.3|10152.4|10147.4|10148.7|10143.7|15
1674788100000|2023-01-27 02:55:00|10152.4|10147.4|10151.9|10146.9|10152.4|10147.4|10151.4|10146.4|7
1674788400000|2023-01-27 03:00:00|10151.8|10146.8|10151.2|10146.2|10152.3|10147.3|10150.9|10145.9|11
1674788700000|2023-01-27 03:05:00|10151|10146|10151|10146|10151.8|10146.8|10150.6|10145.6|1
1674789000000|2023-01-27 03:10:00|10151.1|10146.1|10151.3|10146.3|10151.8|10146.8|10150.8|10145.8|7
1674789300000|2023-01-27 03:15:00|10151.4|10146.4|10152.5|10147.5|10154.3|10149.3|10151.1|10146.1|13
1674789600000|2023-01-27 03:20:00|10152.4|10147.4|10152.5|10147.5|10153|10148|10151.5|10146.5|6
1674789900000|2023-01-27 03:25:00|10152.6|10147.6|10156|10151|10156.3|10151.3|10152.5|10147.5|15
1674790200000|2023-01-27 03:30:00|10155.9|10150.9|10156.9|10151.9|10157.3|10152.3|10155.4|10150.4|18
1674790500000|2023-01-27 03:35:00|10157.3|10152.3|10157.9|10152.9|10158.5|10153.5|10157|10152|24
1674790800000|2023-01-27 03:40:00|10157.8|10152.8|10158.3|10153.3|10160.1|10155.1|10157.5|10152.5|4
1674791100000|2023-01-27 03:45:00|10158.1|10153.1|10158.4|10153.4|10158.6|10153.6|10157.1|10152.1|9
1674791400000|2023-01-27 03:50:00|10158.6|10153.6|10157.1|10152.1|10158.9|10153.9|10156.6|10151.6|4
1674791700000|2023-01-27 03:55:00|10157.3|10152.3|10157.9|10152.9|10158|10153|10156.6|10151.6|4
1674792000000|2023-01-27 04:00:00|10158.1|10153.1|10162.1|10157.1|10162.1|10157.1|10158.1|10153.1|23
1674792300000|2023-01-27 04:05:00|10162|10157|10160.7|10155.7|10162.3|10157.3|10160.7|10155.7|35
1674792600000|2023-01-27 04:10:00|10160.6|10155.6|10161.1|10156.1|10161.3|10156.3|10160.5|10155.5|3
1674792900000|2023-01-27 04:15:00|10161.3|10156.3|10163.3|10158.3|10163.4|10158.4|10160.5|10155.5|9
1674793200000|2023-01-27 04:20:00|10163.4|10158.4|10163.3|10158.3|10163.8|10158.8|10162.9|10157.9|6
1674793500000|2023-01-27 04:25:00|10163.4|10158.4|10163.3|10158.3|10163.5|10158.5|10162.4|10157.4|8
1674793800000|2023-01-27 04:30:00|10163.1|10158.1|10162.3|10157.3|10163.5|10158.5|10162.1|10157.1|17
1674794100000|2023-01-27 04:35:00|10162.4|10157.4|10163.1|10158.1|10163.1|10158.1|10161.9|10156.9|11
1674794400000|2023-01-27 04:40:00|10163.3|10158.3|10164.3|10159.3|10164.5|10159.5|10163|10158|6
1674794700000|2023-01-27 04:45:00|10164.4|10159.4|10163.6|10158.6|10164.8|10159.8|10163.6|10158.6|7
1674795000000|2023-01-27 04:50:00|10163.5|10158.5|10162.6|10157.6|10163.5|10158.5|10162.3|10157.3|14
1674795300000|2023-01-27 04:55:00|10162.8|10157.8|10164.6|10159.6|10165.1|10160.1|10162.6|10157.6|26
1674795600000|2023-01-27 05:00:00|10164.8|10159.8|10164.3|10159.3|10165.5|10160.5|10163.9|10158.9|12
1674795900000|2023-01-27 05:05:00|10164.4|10159.4|10162.7|10157.7|10164.4|10159.4|10162.2|10157.2|6
1674796200000|2023-01-27 05:10:00|10162.6|10157.6|10162.9|10157.9|10163.1|10158.1|10161.6|10156.6|9
1674796500000|2023-01-27 05:15:00|10163|10158|10163|10158|10163.1|10158.1|10162.5|10157.5|3
1674796800000|2023-01-27 05:20:00|10163.1|10158.1|10164|10159|10164.4|10159.4|10163.1|10158.1|24
1674797100000|2023-01-27 05:25:00|10164.1|10159.1|10162.5|10157.5|10164.2|10159.2|10162.5|10157.5|2
1674797400000|2023-01-27 05:30:00|10162.6|10157.6|10160.6|10155.6|10162.6|10157.6|10160.2|10155.2|37
1674797700000|2023-01-27 05:35:00|10160.5|10155.5|10160.6|10155.6|10161.6|10156.6|10160.3|10155.3|43
1674798000000|2023-01-27 05:40:00|10160.7|10155.7|10160|10155|10161.1|10156.1|10160|10155|3
1674798300000|2023-01-27 05:45:00|10159.8|10154.8|10161.2|10156.2|10161.9|10156.9|10159.5|10154.5|4
1674798600000|2023-01-27 05:50:00|10161.1|10156.1|10161|10156|10162.1|10157.1|10160.3|10155.3|4
1674798900000|2023-01-27 05:55:00|10160.7|10155.7|10159.6|10154.6|10161.5|10156.5|10159.5|10154.5|4
1674799200000|2023-01-27 06:00:00|10159.5|10154.5|10160.1|10155.1|10160.9|10155.9|10159.3|10154.3|13
1674799500000|2023-01-27 06:05:00|10160|10155|10160.3|10155.3|10160.6|10155.6|10159.3|10154.3|38
1674799800000|2023-01-27 06:10:00|10160.1|10155.1|10159|10154|10161.9|10156.9|10158.6|10153.6|21
1674800100000|2023-01-27 06:15:00|10158.8|10153.8|10160|10155|10160.2|10155.2|10158.6|10153.6|7
1674800400000|2023-01-27 06:20:00|10159.8|10154.8|10159.1|10154.1|10160.7|10155.7|10159.1|10154.1|7
1674800700000|2023-01-27 06:25:00|10159.2|10154.2|10159.3|10154.3|10161.2|10156.2|10158.8|10153.8|7
1674801000000|2023-01-27 06:30:00|10159.5|10154.5|10163.5|10158.5|10163.6|10158.6|10159.5|10154.5|16
1674801300000|2023-01-27 06:35:00|10163.3|10158.3|10165|10160|10165.6|10160.6|10162.3|10157.3|18
1674801600000|2023-01-27 06:40:00|10165.1|10160.1|10166.2|10161.2|10168.1|10163.1|10164.5|10159.5|18
1674801900000|2023-01-27 06:45:00|10166.4|10161.4|10168.7|10163.7|10169|10164|10165.6|10160.6|28
1674802200000|2023-01-27 06:50:00|10168.6|10163.6|10167.1|10162.1|10169.6|10164.6|10167.1|10162.1|23
1674802500000|2023-01-27 06:55:00|10167.2|10162.2|10166.1|10161.1|10167.7|10162.7|10165|10160|35
1674802800000|2023-01-27 07:00:00|10166.2|10161.2|10166.3|10161.3|10168.8|10163.8|10165.8|10160.8|35
1674803100000|2023-01-27 07:05:00|10166.5|10161.5|10163.2|10158.2|10167.2|10162.2|10163.1|10158.1|25
1674803400000|2023-01-27 07:10:00|10163.3|10158.3|10164.1|10159.1|10165.6|10160.6|10163.1|10158.1|4
1674803700000|2023-01-27 07:15:00|10163.9|10158.9|10162.4|10157.4|10164.3|10159.3|10162.3|10157.3|32
1674804000000|2023-01-27 07:20:00|10162.3|10157.3|10161.6|10156.6|10162.6|10157.6|10159.6|10154.6|71
1674804300000|2023-01-27 07:25:00|10161.8|10156.8|10161.3|10156.3|10162|10157|10160.3|10155.3|59
1674804600000|2023-01-27 07:30:00|10161.5|10156.5|10159.1|10154.1|10163.1|10158.1|10159.1|10154.1|30
1674804900000|2023-01-27 07:35:00|10159.2|10154.2|10159.1|10154.1|10161.2|10156.2|10158.9|10153.9|64
1674805200000|2023-01-27 07:40:00|10158.9|10153.9|10159.3|10154.3|10161.5|10156.5|10158.8|10153.8|44
1674805500000|2023-01-27 07:45:00|10159.6|10154.6|10161.4|10156.4|10162.8|10157.8|10159.6|10154.6|38
1674805800000|2023-01-27 07:50:00|10161.6|10156.6|10158.9|10153.9|10163|10158|10158.6|10153.6|45
1674806100000|2023-01-27 07:55:00|10159.1|10154.1|10161.1|10156.1|10161.2|10156.2|10156.3|10151.3|55
1674806400000|2023-01-27 08:00:00|10160.7|10155.7|10156.3|10151.3|10161.6|10156.6|10156.2|10151.2|51
1674806700000|2023-01-27 08:05:00|10156.5|10151.5|10156.8|10151.8|10157.9|10152.9|10156.1|10151.1|16
1674807000000|2023-01-27 08:10:00|10156.6|10151.6|10159.8|10154.8|10160.3|10155.3|10156.6|10151.6|27
1674807300000|2023-01-27 08:15:00|10160|10155|10166.8|10161.8|10167.3|10162.3|10159.7|10154.7|107
1674807600000|2023-01-27 08:20:00|10167.1|10162.1|10164.3|10159.3|10167.4|10162.4|10164.1|10159.1|47
1674807900000|2023-01-27 08:25:00|10164.4|10159.4|10162.7|10157.7|10166.3|10161.3|10160.2|10155.2|29
1674808200000|2023-01-27 08:30:00|10162.8|10157.8|10156.2|10151.2|10162.8|10157.8|10155.6|10150.6|51
1674808500000|2023-01-27 08:35:00|10156.3|10151.3|10155.1|10150.1|10156.3|10151.3|10152.2|10147.2|44
1674808800000|2023-01-27 08:40:00|10155.3|10150.3|10153.6|10148.6|10155.3|10150.3|10151.9|10146.9|33
1674809100000|2023-01-27 08:45:00|10153.4|10148.4|10150.8|10145.8|10153.6|10148.6|10150.2|10145.2|42
1674809400000|2023-01-27 08:50:00|10150.7|10145.7|10150.6|10145.6|10151.8|10146.8|10148.3|10143.3|25
1674809700000|2023-01-27 08:55:00|10150.7|10145.7|10149.3|10144.3|10152.7|10147.7|10149.1|10144.1|48
1674810000000|2023-01-27 09:00:00|10149.2|10144.2|10148.3|10143.3|10150.5|10145.5|10146.6|10141.6|54
1674810300000|2023-01-27 09:05:00|10148.4|10143.4|10149.2|10144.2|10149.3|10144.3|10146.7|10141.7|53
1674810600000|2023-01-27 09:10:00|10149|10144|10149.4|10144.4|10150.5|10145.5|10148.5|10143.5|33
1674810900000|2023-01-27 09:15:00|10149.8|10144.8|10148.7|10143.7|10151.3|10146.3|10148|10143|62
1674811200000|2023-01-27 09:20:00|10148.5|10143.5|10150|10145|10151.3|10146.3|10147.2|10142.2|36
1674811500000|2023-01-27 09:25:00|10149.8|10144.8|10148.3|10143.3|10150.6|10145.6|10147.5|10142.5|32
1674811800000|2023-01-27 09:30:00|10148.2|10143.2|10150.5|10145.5|10151.8|10146.8|10147|10142|23
1674812100000|2023-01-27 09:35:00|10150.7|10145.7|10153.7|10148.7|10153.8|10148.8|10149.5|10144.5|25
1674812400000|2023-01-27 09:40:00|10153.5|10148.5|10156.2|10151.2|10156.3|10151.3|10153|10148|20
1674812700000|2023-01-27 09:45:00|10156|10151|10156.8|10151.8|10158.7|10153.7|10156|10151|41
1674813000000|2023-01-27 09:50:00|10156.9|10151.9|10154|10149|10157.3|10152.3|10150.9|10145.9|45
1674813300000|2023-01-27 09:55:00|10153.8|10148.8|10152.8|10147.8|10154.6|10149.6|10152.6|10147.6|14
1674813600000|2023-01-27 10:00:00|10152.9|10147.9|10151.4|10146.4|10154.3|10149.3|10151.4|10146.4|20
1674813900000|2023-01-27 10:05:00|10151.3|10146.3|10150.1|10145.1|10151.3|10146.3|10149.3|10144.3|18
1674814200000|2023-01-27 10:10:00|10150.3|10145.3|10150|10145|10150.4|10145.4|10147.3|10142.3|19
1674814500000|2023-01-27 10:15:00|10149.9|10144.9|10150.3|10145.3|10150.7|10145.7|10149|10144|19
1674814800000|2023-01-27 10:20:00|10150.2|10145.2|10147.8|10142.8|10150.8|10145.8|10147.5|10142.5|25
1674815100000|2023-01-27 10:25:00|10147.9|10142.9|10148.8|10143.8|10149|10144|10146.3|10141.3|25
1674815400000|2023-01-27 10:30:00|10148.7|10143.7|10151.3|10146.3|10152|10147|10148.1|10143.1|26
1674815700000|2023-01-27 10:35:00|10151.2|10146.2|10146.8|10141.8|10151.2|10146.2|10146.5|10141.5|19
1674816000000|2023-01-27 10:40:00|10146.7|10141.7|10146|10141|10147.5|10142.5|10144.2|10139.2|44
1674816300000|2023-01-27 10:45:00|10145.9|10140.9|10148.9|10143.9|10149|10144|10145.5|10140.5|21
1674816600000|2023-01-27 10:50:00|10148.8|10143.8|10148.2|10143.2|10148.9|10143.9|10147.9|10142.9|12
1674816900000|2023-01-27 10:55:00|10148.3|10143.3|10149.3|10144.3|10151.8|10146.8|10148|10143|15
1674817200000|2023-01-27 11:00:00|10149.2|10144.2|10145.9|10140.9|10149.5|10144.5|10145.5|10140.5|31
1674817500000|2023-01-27 11:05:00|10146|10141|10146.5|10141.5|10147.6|10142.6|10144.6|10139.6|41
1674817800000|2023-01-27 11:10:00|10146.6|10141.6|10146.6|10141.6|10147.7|10142.7|10146.2|10141.2|18
1674818100000|2023-01-27 11:15:00|10146.5|10141.5|10148.6|10143.6|10148.9|10143.9|10144.5|10139.5|40
1674818400000|2023-01-27 11:20:00|10148.8|10143.8|10149.8|10144.8|10151.1|10146.1|10148.1|10143.1|27
1674818700000|2023-01-27 11:25:00|10149.9|10144.9|10153.4|10148.4|10153.5|10148.5|10148|10143|42
1674819000000|2023-01-27 11:30:00|10153.2|10148.2|10157.4|10152.4|10157.5|10152.5|10152.6|10147.6|86
1674819300000|2023-01-27 11:35:00|10157.5|10152.5|10154.6|10149.6|10157.5|10152.5|10154|10149|55
1674819600000|2023-01-27 11:40:00|10154.8|10149.8|10156.6|10151.6|10156.6|10151.6|10154.6|10149.6|58
1674819900000|2023-01-27 11:45:00|10156.8|10151.8|10157.6|10152.6|10158|10153|10156.1|10151.1|40
1674820200000|2023-01-27 11:50:00|10157.5|10152.5|10157.9|10152.9|10159|10154|10157.4|10152.4|63
1674820500000|2023-01-27 11:55:00|10157.7|10152.7|10156.6|10151.6|10159.7|10154.7|10156.6|10151.6|119
1674820800000|2023-01-27 12:00:00|10156.5|10151.5|10158.7|10153.7|10159|10154|10155.2|10150.2|29
1674821100000|2023-01-27 12:05:00|10158.6|10153.6|10159|10154|10159.2|10154.2|10158.2|10153.2|37
1674821400000|2023-01-27 12:10:00|10159.1|10154.1|10155.9|10150.9|10159.2|10154.2|10155.7|10150.7|19
1674821700000|2023-01-27 12:15:00|10156|10151|10156.4|10151.4|10156.4|10151.4|10154.2|10149.2|37
1674822000000|2023-01-27 12:20:00|10156.2|10151.2|10158.5|10153.5|10158.5|10153.5|10155.2|10150.2|51
1674822300000|2023-01-27 12:25:00|10158.4|10153.4|10158.4|10153.4|10159.7|10154.7|10158.1|10153.1|12
1674822600000|2023-01-27 12:30:00|10158.5|10153.5|10159|10154|10161|10156|10157.7|10152.7|31
1674822900000|2023-01-27 12:35:00|10159.1|10154.1|10161.5|10156.5|10161.5|10156.5|10159|10154|25
1674823200000|2023-01-27 12:40:00|10161.4|10156.4|10156.9|10151.9|10161.5|10156.5|10156.5|10151.5|31
1674823500000|2023-01-27 12:45:00|10156.7|10151.7|10159.4|10154.4|10159.7|10154.7|10156.7|10151.7|11
1674823800000|2023-01-27 12:50:00|10159.5|10154.5|10160.2|10155.2|10161.5|10156.5|10159.2|10154.2|30
1674824100000|2023-01-27 12:55:00|10160.1|10155.1|10164.1|10159.1|10164.2|10159.2|10159.1|10154.1|99
1674824400000|2023-01-27 13:00:00|10164|10159|10165.7|10160.7|10170.1|10165.1|10163.5|10158.5|154
1674824700000|2023-01-27 13:05:00|10165.5|10160.5|10165.6|10160.6|10167.5|10162.5|10163.2|10158.2|52
1674825000000|2023-01-27 13:10:00|10165.9|10160.9|10165.7|10160.7|10167|10162|10164.1|10159.1|25
1674825300000|2023-01-27 13:15:00|10165.6|10160.6|10164.7|10159.7|10166.6|10161.6|10164.1|10159.1|46
1674825600000|2023-01-27 13:20:00|10164.6|10159.6|10165.2|10160.2|10166.1|10161.1|10162.8|10157.8|95
1674825900000|2023-01-27 13:25:00|10166|10161|10157.7|10152.7|10166.4|10161.4|10157.7|10152.7|56
1674826200000|2023-01-27 13:30:00|10157.9|10152.9|10152.8|10147.8|10164|10159|10150.7|10145.7|372
1674826500000|2023-01-27 13:35:00|10153|10148|10155.5|10150.5|10161.5|10156.5|10152.7|10147.7|246
1674826800000|2023-01-27 13:40:00|10155.3|10150.3|10159.5|10154.5|10159.5|10154.5|10153.3|10148.3|112
1674827100000|2023-01-27 13:45:00|10159.2|10154.2|10159|10154|10159.5|10154.5|10154.2|10149.2|153
1674827400000|2023-01-27 13:50:00|10158.8|10153.8|10158.7|10153.7|10160.7|10155.7|10155.8|10150.8|108
1674827700000|2023-01-27 13:55:00|10158.5|10153.5|10165.4|10160.4|10165.4|10160.4|10156.5|10151.5|90
1674828000000|2023-01-27 14:00:00|10165.5|10160.5|10162|10157|10165.5|10160.5|10159.8|10154.8|63
1674828300000|2023-01-27 14:05:00|10161.8|10156.8|10166.8|10161.8|10167|10162|10161.3|10156.3|75
1674828600000|2023-01-27 14:10:00|10167|10162|10175.1|10170.1|10180.6|10175.6|10166.8|10161.8|339
1674828900000|2023-01-27 14:15:00|10175.3|10170.3|10173|10168|10178.3|10173.3|10170.5|10165.5|171
1674829200000|2023-01-27 14:20:00|10172.8|10167.8|10177.7|10172.7|10179.9|10174.9|10171.5|10166.5|173
1674829500000|2023-01-27 14:25:00|10177.9|10172.9|10176.7|10171.7|10179.3|10174.3|10173.1|10168.1|154
1674829800000|2023-01-27 14:30:00|10177|10172|10179.7|10174.7|10181|10176|10176.3|10171.3|269
1674830100000|2023-01-27 14:35:00|10179.6|10174.6|10171.8|10166.8|10181.6|10176.6|10168.2|10163.2|394
1674830400000|2023-01-27 14:40:00|10171.7|10166.7|10162|10157|10172.8|10167.8|10160.2|10155.2|246
1674830700000|2023-01-27 14:45:00|10162.1|10157.1|10155.3|10150.3|10162.3|10157.3|10154.8|10149.8|174
1674831000000|2023-01-27 14:50:00|10155.2|10150.2|10159.6|10154.6|10160.5|10155.5|10154.3|10149.3|117
1674831300000|2023-01-27 14:55:00|10159.5|10154.5|10164.4|10159.4|10168.5|10163.5|10159.3|10154.3|106
1674831600000|2023-01-27 15:00:00|10164.3|10159.3|10162.9|10157.9|10167.5|10162.5|10158.3|10153.3|225
1674831900000|2023-01-27 15:05:00|10163.1|10158.1|10155.9|10150.9|10163.1|10158.1|10151.4|10146.4|205
1674832200000|2023-01-27 15:10:00|10156.1|10151.1|10155.6|10150.6|10160.4|10155.4|10153.9|10148.9|102
1674832500000|2023-01-27 15:15:00|10155.8|10150.8|10161.1|10156.1|10161.9|10156.9|10154.9|10149.9|98
1674832800000|2023-01-27 15:20:00|10161.3|10156.3|10163.8|10158.8|10164.8|10159.8|10159.4|10154.4|96
1674833100000|2023-01-27 15:25:00|10163.4|10158.4|10163.4|10158.4|10165.2|10160.2|10162.3|10157.3|66
1674833400000|2023-01-27 15:30:00|10163.9|10158.9|10163.6|10158.6|10165.7|10160.7|10161.7|10156.7|93
1674833700000|2023-01-27 15:35:00|10163.7|10158.7|10168.6|10163.6|10168.6|10163.6|10162.1|10157.1|88
1674834000000|2023-01-27 15:40:00|10168.8|10163.8|10172.7|10167.7|10178.9|10173.9|10168.7|10163.7|199
1674834300000|2023-01-27 15:45:00|10172.5|10167.5|10179.3|10174.3|10185.4|10180.4|10172.4|10167.4|345
1674834600000|2023-01-27 15:50:00|10179.1|10174.1|10179.1|10174.1|10185.9|10180.9|10178.2|10173.2|258
1674834900000|2023-01-27 15:55:00|10179.2|10174.2|10183.2|10178.2|10184.8|10179.8|10179.2|10174.2|256
1674835200000|2023-01-27 16:00:00|10183.4|10178.4|10171.8|10166.8|10183.7|10178.7|10171.8|10166.8|365
1674835500000|2023-01-27 16:05:00|10171.7|10166.7|10177.4|10172.4|10177.4|10172.4|10170.2|10165.2|260
1674835800000|2023-01-27 16:10:00|10177.3|10172.3|10171.2|10166.2|10178.3|10173.3|10170.8|10165.8|91
1674836100000|2023-01-27 16:15:00|10171|10166|10168.9|10163.9|10171.3|10166.3|10166.3|10161.3|117
1674836400000|2023-01-27 16:20:00|10168.8|10163.8|10169.7|10164.7|10171.1|10166.1|10166.9|10161.9|100
1674836700000|2023-01-27 16:25:00|10169.8|10164.8|10167.9|10162.9|10169.9|10164.9|10165.9|10160.9|118
1674837000000|2023-01-27 16:30:00|10167.8|10162.8|10162.6|10157.6|10168.1|10163.1|10161.8|10156.8|105
1674837300000|2023-01-27 16:35:00|10162.4|10157.4|10164.9|10159.9|10165.3|10160.3|10162|10157|60
1674837600000|2023-01-27 16:40:00|10165.1|10160.1|10162.9|10157.9|10165.1|10160.1|10161.3|10156.3|34
1674837900000|2023-01-27 16:45:00|10163.2|10158.2|10163.5|10158.5|10164.5|10159.5|10159.8|10154.8|119
1674838200000|2023-01-27 16:50:00|10163.7|10158.7|10169.8|10164.8|10170.2|10165.2|10163|10158|64
1674838500000|2023-01-27 16:55:00|10169.9|10164.9|10169.2|10164.2|10169.9|10164.9|10166.7|10161.7|31
1674838800000|2023-01-27 17:00:00|10169|10164|10169.3|10164.3|10170.9|10165.9|10167.2|10162.2|56
1674839100000|2023-01-27 17:05:00|10169.2|10164.2|10168.9|10163.9|10169.4|10164.4|10166.5|10161.5|58
1674839400000|2023-01-27 17:10:00|10169|10164|10166.2|10161.2|10171.5|10166.5|10166.2|10161.2|48
1674839700000|2023-01-27 17:15:00|10166.4|10161.4|10164.1|10159.1|10166.5|10161.5|10164|10159|34
1674840000000|2023-01-27 17:20:00|10164.3|10159.3|10164.3|10159.3|10165|10160|10163.1|10158.1|64
1674840300000|2023-01-27 17:25:00|10164.4|10159.4|10165.3|10160.3|10166.9|10161.9|10164|10159|83
1674840600000|2023-01-27 17:30:00|10165.4|10160.4|10160.9|10155.9|10165.8|10160.8|10160.8|10155.8|41
1674840900000|2023-01-27 17:35:00|10161.2|10156.2|10161.4|10156.4|10162|10157|10159.8|10154.8|31
1674841200000|2023-01-27 17:40:00|10161.3|10156.3|10161|10156|10161.4|10156.4|10159.6|10154.6|26
1674841500000|2023-01-27 17:45:00|10161.3|10156.3|10158.4|10153.4|10161.5|10156.5|10157.4|10152.4|43
1674841800000|2023-01-27 17:50:00|10158.5|10153.5|10158.8|10153.8|10159.5|10154.5|10156.5|10151.5|124
1674842100000|2023-01-27 17:55:00|10158.9|10153.9|10160.8|10155.8|10160.8|10155.8|10158.3|10153.3|45
1674842400000|2023-01-27 18:00:00|10160.9|10155.9|10163.5|10158.5|10165|10160|10160.9|10155.9|90
1674842700000|2023-01-27 18:05:00|10163.7|10158.7|10166.9|10161.9|10166.9|10161.9|10163.1|10158.1|32
1674843000000|2023-01-27 18:10:00|10167|10162|10163.3|10158.3|10167.3|10162.3|10163.1|10158.1|64
1674843300000|2023-01-27 18:15:00|10163.1|10158.1|10165.5|10160.5|10165.8|10160.8|10162.8|10157.8|31
1674843600000|2023-01-27 18:20:00|10165.4|10160.4|10165.9|10160.9|10166.5|10161.5|10165.4|10160.4|46
1674843900000|2023-01-27 18:25:00|10166|10161|10166.9|10161.9|10167.9|10162.9|10165.9|10160.9|39
1674844200000|2023-01-27 18:30:00|10167|10162|10164.5|10159.5|10167.1|10162.1|10164.1|10159.1|56
1674844500000|2023-01-27 18:35:00|10164.8|10159.8|10164.7|10159.7|10165.9|10160.9|10164.5|10159.5|23
1674844800000|2023-01-27 18:40:00|10164.6|10159.6|10161.5|10156.5|10166|10161|10161.4|10156.4|51
1674845100000|2023-01-27 18:45:00|10161.6|10156.6|10160.5|10155.5|10163|10158|10160.2|10155.2|27
1674845400000|2023-01-27 18:50:00|10160.4|10155.4|10162.8|10157.8|10163.4|10158.4|10160.1|10155.1|57
1674845700000|2023-01-27 18:55:00|10162.6|10157.6|10162|10157|10163|10158|10161.6|10156.6|21
1674846000000|2023-01-27 19:00:00|10161.9|10156.9|10160|10155|10162|10157|10159.4|10154.4|46
1674846300000|2023-01-27 19:05:00|10159.9|10154.9|10161|10156|10163|10158|10159.4|10154.4|43
1674846600000|2023-01-27 19:10:00|10161.2|10156.2|10159.5|10154.5|10162.3|10157.3|10159.4|10154.4|28
1674846900000|2023-01-27 19:15:00|10159.4|10154.4|10158.9|10153.9|10159.7|10154.7|10158.5|10153.5|72
1674847200000|2023-01-27 19:20:00|10158.5|10153.5|10159.5|10154.5|10159.5|10154.5|10157.2|10152.2|35
1674847500000|2023-01-27 19:25:00|10159.4|10154.4|10158.4|10153.4|10160|10155|10157.2|10152.2|23
1674847800000|2023-01-27 19:30:00|10158.5|10153.5|10159.5|10154.5|10161|10156|10157.1|10152.1|43
1674848100000|2023-01-27 19:35:00|10159.4|10154.4|10158|10153|10160.4|10155.4|10157.1|10152.1|40
1674848400000|2023-01-27 19:40:00|10157.9|10152.9|10159.2|10154.2|10160.6|10155.6|10157.9|10152.9|79
1674848700000|2023-01-27 19:45:00|10159.1|10154.1|10159.6|10154.6|10160.5|10155.5|10159.1|10154.1|75
1674849000000|2023-01-27 19:50:00|10159.5|10154.5|10159.6|10154.6|10161.1|10156.1|10159.2|10154.2|34
1674849300000|2023-01-27 19:55:00|10159.7|10154.7|10159.1|10154.1|10160.1|10155.1|10158.6|10153.6|119
1674849600000|2023-01-27 20:00:00|10159.2|10154.2|10157.6|10152.6|10159.5|10154.5|10157.5|10152.5|42
1674849900000|2023-01-27 20:05:00|10157.5|10152.5|10155.7|10150.7|10157.7|10152.7|10155.2|10150.2|84
1674850200000|2023-01-27 20:10:00|10155.9|10150.9|10158|10153|10158.2|10153.2|10155.5|10150.5|41
1674850500000|2023-01-27 20:15:00|10157.6|10152.6|10158.6|10153.6|10159.6|10154.6|10157.5|10152.5|61
1674850800000|2023-01-27 20:20:00|10158.5|10153.5|10158.2|10153.2|10159.9|10154.9|10158|10153|31
1674851100000|2023-01-27 20:25:00|10158.1|10153.1|10158.1|10153.1|10159|10154|10158|10153|13
1674851400000|2023-01-27 20:30:00|10158|10153|10159|10154|10159.9|10154.9|10158|10153|29
1674851700000|2023-01-27 20:35:00|10159.1|10154.1|10159.2|10154.2|10159.4|10154.4|10158.4|10153.4|24
1674852000000|2023-01-27 20:40:00|10159.1|10154.1|10159.1|10154.1|10160.2|10155.2|10159|10154|25
1674852300000|2023-01-27 20:45:00|10159|10154|10159.5|10154.5|10159.9|10154.9|10158.5|10153.5|38
1674852600000|2023-01-27 20:50:00|10159.7|10154.7|10161.4|10156.4|10161.9|10156.9|10158.7|10153.7|69
1674852900000|2023-01-27 20:55:00|10161.5|10156.5|10161.5|10156.5|10162.9|10157.9|10161.2|10156.2|53
1674853200000|2023-01-27 21:00:00|10161.6|10156.6|10160|10155|10161.7|10156.7|10159.6|10154.6|38
1674853500000|2023-01-27 21:05:00|10160.1|10155.1|10159|10154|10160.9|10155.9|10158.8|10153.8|11
1674853800000|2023-01-27 21:10:00|10158.6|10153.6|10158.5|10153.5|10159|10154|10158.1|10153.1|15
1674854100000|2023-01-27 21:15:00|10158.6|10153.6|10159|10154|10159|10154|10158.1|10153.1|20
1674854400000|2023-01-27 21:20:00|10159.1|10154.1|10158.8|10153.8|10159.3|10154.3|10158.5|10153.5|7
1674854700000|2023-01-27 21:25:00|10159|10154|10158.3|10153.3|10159|10154|10157.8|10152.8|2
1674855000000|2023-01-27 21:30:00|10158.5|10153.5|10158.3|10153.3|10158.5|10153.5|10158.2|10153.2|1
1674855300000|2023-01-27 21:35:00|10158.5|10153.5|10159.3|10154.3|10159.6|10154.6|10158.5|10153.5|6
1674855600000|2023-01-27 21:40:00|10159.2|10154.2|10159|10154|10160|10155|10158.6|10153.6|4
1674855900000|2023-01-27 21:45:00|10159.1|10154.1|10159.8|10154.8|10160|10155|10159|10154|5
1674856200000|2023-01-27 21:50:00|10159.7|10154.7|10158.7|10153.7|10160|10155|10158.5|10153.5|28
1674856500000|2023-01-27 21:55:00|10158.6|10153.6|10158|10151|10158.7|10153.7|10155.9|10150.9|43
1675040400000|2023-01-30 01:00:00|10156.4|10151.4|10159.6|10154.6|10160|10155|10156|10151|38
1675040700000|2023-01-30 01:05:00|10159.5|10154.5|10163.5|10158.5|10163.5|10158.5|10159.5|10154.5|95
1675041000000|2023-01-30 01:10:00|10163.4|10158.4|10164.2|10159.2|10165.2|10160.2|10163.4|10158.4|155
1675041300000|2023-01-30 01:15:00|10164.4|10159.4|10163.5|10158.5|10165|10160|10163.2|10158.2|28
1675041600000|2023-01-30 01:20:00|10163.6|10158.6|10162|10157|10163.6|10158.6|10161.6|10156.6|6
1675041900000|2023-01-30 01:25:00|10162.2|10157.2|10162.1|10157.1|10163|10158|10161|10156|5
1675042200000|2023-01-30 01:30:00|10162.2|10157.2|10167.9|10162.9|10169.6|10164.6|10162.2|10157.2|55
1675042500000|2023-01-30 01:35:00|10167.7|10162.7|10167|10162|10169.5|10164.5|10166.6|10161.6|36
1675042800000|2023-01-30 01:40:00|10166.9|10161.9|10164.7|10159.7|10168.4|10163.4|10164.7|10159.7|43
1675043100000|2023-01-30 01:45:00|10164.6|10159.6|10161.3|10156.3|10164.6|10159.6|10160.5|10155.5|17
1675043400000|2023-01-30 01:50:00|10161.2|10156.2|10160.3|10155.3|10162|10157|10159.7|10154.7|13
1675043700000|2023-01-30 01:55:00|10160.2|10155.2|10160.1|10155.1|10160.5|10155.5|10158.8|10153.8|59
1675044000000|2023-01-30 02:00:00|10160.3|10155.3|10162.2|10157.2|10163.1|10158.1|10160.3|10155.3|17
1675044300000|2023-01-30 02:05:00|10162.3|10157.3|10164.5|10159.5|10165.3|10160.3|10162.2|10157.2|37
1675044600000|2023-01-30 02:10:00|10164.3|10159.3|10165.1|10160.1|10165.5|10160.5|10163.2|10158.2|15
1675044900000|2023-01-30 02:15:00|10165.2|10160.2|10163.3|10158.3|10165.5|10160.5|10162.7|10157.7|24
1675045200000|2023-01-30 02:20:00|10163.2|10158.2|10162.6|10157.6|10164|10159|10162.5|10157.5|34
1675045500000|2023-01-30 02:25:00|10162.7|10157.7|10162.5|10157.5|10163.3|10158.3|10161.5|10156.5|20
1675045800000|2023-01-30 02:30:00|10162.6|10157.6|10163.2|10158.2|10163.3|10158.3|10162.3|10157.3|46
1675046100000|2023-01-30 02:35:00|10163.3|10158.3|10163.5|10158.5|10164.7|10159.7|10162.5|10157.5|58
1675046400000|2023-01-30 02:40:00|10163.6|10158.6|10161.8|10156.8|10163.8|10158.8|10161.8|10156.8|16
1675046700000|2023-01-30 02:45:00|10162|10157|10162.2|10157.2|10162.7|10157.7|10161|10156|13
1675047000000|2023-01-30 02:50:00|10162.1|10157.1|10160.6|10155.6|10162.6|10157.6|10160.6|10155.6|9
1675047300000|2023-01-30 02:55:00|10160.7|10155.7|10162.3|10157.3|10162.5|10157.5|10160.6|10155.6|18
1675047600000|2023-01-30 03:00:00|10162.2|10157.2|10164.5|10159.5|10165.5|10160.5|10162.1|10157.1|10
1675047900000|2023-01-30 03:05:00|10164.6|10159.6|10165.3|10160.3|10166.6|10161.6|10164.5|10159.5|18
1675048200000|2023-01-30 03:10:00|10165.5|10160.5|10165.2|10160.2|10166.5|10161.5|10164.5|10159.5|8
1675048500000|2023-01-30 03:15:00|10165.1|10160.1|10163.8|10158.8|10165.2|10160.2|10163.2|10158.2|9
1675048800000|2023-01-30 03:20:00|10163.7|10158.7|10162.6|10157.6|10163.9|10158.9|10162.2|10157.2|5
1675049100000|2023-01-30 03:25:00|10162.7|10157.7|10162.4|10157.4|10162.8|10157.8|10162.2|10157.2|3
1675049400000|2023-01-30 03:30:00|10162.7|10157.7|10164.1|10159.1|10164.2|10159.2|10162.7|10157.7|6
1675049700000|2023-01-30 03:35:00|10163.9|10158.9|10163.4|10158.4|10164.1|10159.1|10162.7|10157.7|52
1675050000000|2023-01-30 03:40:00|10163.3|10158.3|10162.9|10157.9|10164.3|10159.3|10162.9|10157.9|8
1675050300000|2023-01-30 03:45:00|10163.1|10158.1|10163.4|10158.4|10163.9|10158.9|10162.3|10157.3|6
1675050600000|2023-01-30 03:50:00|10163.3|10158.3|10162.6|10157.6|10163.3|10158.3|10161.9|10156.9|5
1675050900000|2023-01-30 03:55:00|10162.4|10157.4|10161.6|10156.6|10162.6|10157.6|10161.1|10156.1|21
1675051200000|2023-01-30 04:00:00|10161.7|10156.7|10159.3|10154.3|10161.7|10156.7|10148.3|10143.3|358
1675051500000|2023-01-30 04:05:00|10159.4|10154.4|10152.6|10147.6|10160.7|10155.7|10152.6|10147.6|57
1675051800000|2023-01-30 04:10:00|10152.4|10147.4|10146.4|10141.4|10154.6|10149.6|10145.7|10140.7|108
1675052100000|2023-01-30 04:15:00|10146.7|10141.7|10150.4|10145.4|10151.7|10146.7|10145.7|10140.7|81
1675052400000|2023-01-30 04:20:00|10150.6|10145.6|10152.7|10147.7|10154.4|10149.4|10150.6|10145.6|46
1675052700000|2023-01-30 04:25:00|10152.8|10147.8|10152.1|10147.1|10154.1|10149.1|10151.8|10146.8|5
1675053000000|2023-01-30 04:30:00|10151.8|10146.8|10152.7|10147.7|10153.8|10148.8|10150.9|10145.9|29
1675053300000|2023-01-30 04:35:00|10152.8|10147.8|10150.4|10145.4|10153.9|10148.9|10149.8|10144.8|38
1675053600000|2023-01-30 04:40:00|10150.7|10145.7|10151.4|10146.4|10151.9|10146.9|10149.3|10144.3|19
1675053900000|2023-01-30 04:45:00|10151.3|10146.3|10151.1|10146.1|10151.9|10146.9|10150.2|10145.2|15
1675054200000|2023-01-30 04:50:00|10151.2|10146.2|10152.4|10147.4|10152.4|10147.4|10150.8|10145.8|15
1675054500000|2023-01-30 04:55:00|10152.3|10147.3|10150.8|10145.8|10153.7|10148.7|10150.8|10145.8|15
1675054800000|2023-01-30 05:00:00|10150.9|10145.9|10153.9|10148.9|10154.2|10149.2|10150.7|10145.7|38
1675055100000|2023-01-30 05:05:00|10154|10149|10152.8|10147.8|10154.4|10149.4|10150.9|10145.9|11
1675055400000|2023-01-30 05:10:00|10152.9|10147.9|10151.2|10146.2|10152.9|10147.9|10151|10146|4
1675055700000|2023-01-30 05:15:00|10151|10146|10152.4|10147.4|10153|10148|10151|10146|9
1675056000000|2023-01-30 05:20:00|10152.3|10147.3|10152.5|10147.5|10153|10148|10151.4|10146.4|23
1675056300000|2023-01-30 05:25:00|10152.7|10147.7|10156|10151|10156.7|10151.7|10152.7|10147.7|36
1675056600000|2023-01-30 05:30:00|10155.9|10150.9|10155.9|10150.9|10157.3|10152.3|10155.3|10150.3|9
1675056900000|2023-01-30 05:35:00|10156|10151|10158|10153|10158.3|10153.3|10155.5|10150.5|15
1675057200000|2023-01-30 05:40:00|10158.2|10153.2|10160.7|10155.7|10161.4|10156.4|10158|10153|50
1675057500000|2023-01-30 05:45:00|10160.5|10155.5|10158.9|10153.9|10161.7|10156.7|10158.4|10153.4|25
1675057800000|2023-01-30 05:50:00|10159|10154|10158|10153|10159.2|10154.2|10157.5|10152.5|26
1675058100000|2023-01-30 05:55:00|10158.2|10153.2|10157.9|10152.9|10159.7|10154.7|10157.2|10152.2|40
1675058400000|2023-01-30 06:00:00|10158|10153|10159.9|10154.9|10160.4|10155.4|10157.4|10152.4|12
1675058700000|2023-01-30 06:05:00|10159.8|10154.8|10161.5|10156.5|10161.9|10156.9|10159|10154|51
1675059000000|2023-01-30 06:10:00|10161.7|10156.7|10161.2|10156.2|10162|10157|10159.2|10154.2|23
1675059300000|2023-01-30 06:15:00|10161|10156|10161.3|10156.3|10161.8|10156.8|10160.3|10155.3|17
1675059600000|2023-01-30 06:20:00|10161.2|10156.2|10157.5|10152.5|10161.2|10156.2|10157.2|10152.2|18
1675059900000|2023-01-30 06:25:00|10157.4|10152.4|10157.7|10152.7|10159.4|10154.4|10156.4|10151.4|10
1675060200000|2023-01-30 06:30:00|10157.5|10152.5|10158.3|10153.3|10158.9|10153.9|10156.3|10151.3|9
1675060500000|2023-01-30 06:35:00|10158.4|10153.4|10160.4|10155.4|10160.5|10155.5|10157.7|10152.7|6
1675060800000|2023-01-30 06:40:00|10160.5|10155.5|10162.9|10157.9|10162.9|10157.9|10159.6|10154.6|22
1675061100000|2023-01-30 06:45:00|10162.8|10157.8|10164.3|10159.3|10165.1|10160.1|10162.8|10157.8|32
1675061400000|2023-01-30 06:50:00|10164.1|10159.1|10164.6|10159.6|10165.4|10160.4|10162.6|10157.6|30
1675061700000|2023-01-30 06:55:00|10164.5|10159.5|10162.4|10157.4|10164.9|10159.9|10162.3|10157.3|41
1675062000000|2023-01-30 07:00:00|10162.6|10157.6|10159.4|10154.4|10163.6|10158.6|10158.9|10153.9|36
1675062300000|2023-01-30 07:05:00|10159.5|10154.5|10158.3|10153.3|10159.8|10154.8|10156.8|10151.8|13
1675062600000|2023-01-30 07:10:00|10158.1|10153.1|10160.1|10155.1|10161.1|10156.1|10157.4|10152.4|29
1675062900000|2023-01-30 07:15:00|10159.9|10154.9|10167.9|10162.9|10168.3|10163.3|10159.9|10154.9|76
1675063200000|2023-01-30 07:20:00|10168.1|10163.1|10167.1|10162.1|10170.8|10165.8|10167|10162|85
1675063500000|2023-01-30 07:25:00|10167|10162|10167.6|10162.6|10169.1|10164.1|10166.3|10161.3|46
1675063800000|2023-01-30 07:30:00|10168|10163|10166.3|10161.3|10169.6|10164.6|10165.9|10160.9|46
1675064100000|2023-01-30 07:35:00|10166.1|10161.1|10165.8|10160.8|10167.5|10162.5|10164.5|10159.5|63
1675064400000|2023-01-30 07:40:00|10165.6|10160.6|10167.5|10162.5|10167.8|10162.8|10165.3|10160.3|19
1675064700000|2023-01-30 07:45:00|10167.4|10162.4|10170|10165|10170|10165|10167.3|10162.3|213
1675065000000|2023-01-30 07:50:00|10169.9|10164.9|10170.4|10165.4|10171.1|10166.1|10169.6|10164.6|82
1675065300000|2023-01-30 07:55:00|10170.3|10165.3|10166.8|10161.8|10170.4|10165.4|10165.8|10160.8|21
1675065600000|2023-01-30 08:00:00|10166.4|10161.4|10161.6|10156.6|10166.4|10161.4|10156.7|10151.7|392
1675065900000|2023-01-30 08:05:00|10161.5|10156.5|10158.4|10153.4|10162.7|10157.7|10156.4|10151.4|164
1675066200000|2023-01-30 08:10:00|10158.2|10153.2|10154.2|10149.2|10159.1|10154.1|10153.4|10148.4|173
1675066500000|2023-01-30 08:15:00|10154.5|10149.5|10153.4|10148.4|10155.2|10150.2|10151.5|10146.5|76
1675066800000|2023-01-30 08:20:00|10153.5|10148.5|10157.4|10152.4|10157.9|10152.9|10152.2|10147.2|39
1675067100000|2023-01-30 08:25:00|10157.6|10152.6|10159.5|10154.5|10160.2|10155.2|10156.4|10151.4|59
1675067400000|2023-01-30 08:30:00|10159.6|10154.6|10156.5|10151.5|10159.7|10154.7|10155|10150|49
1675067700000|2023-01-30 08:35:00|10156.4|10151.4|10154.6|10149.6|10157.2|10152.2|10153.7|10148.7|47
1675068000000|2023-01-30 08:40:00|10154.4|10149.4|10153.2|10148.2|10156.6|10151.6|10153.1|10148.1|58
1675068300000|2023-01-30 08:45:00|10153|10148|10154.9|10149.9|10156.9|10151.9|10151.2|10146.2|45
1675068600000|2023-01-30 08:50:00|10155|10150|10161|10156|10161.1|10156.1|10155|10150|91
1675068900000|2023-01-30 08:55:00|10160.9|10155.9|10160.6|10155.6|10161.1|10156.1|10157.7|10152.7|22
1675069200000|2023-01-30 09:00:00|10160.7|10155.7|10158.5|10153.5|10163.7|10158.7|10157.7|10152.7|75
1675069500000|2023-01-30 09:05:00|10158.2|10153.2|10159.1|10154.1|10159.6|10154.6|10156.7|10151.7|29
1675069800000|2023-01-30 09:10:00|10158.9|10153.9|10154.7|10149.7|10160.5|10155.5|10154.7|10149.7|66
1675070100000|2023-01-30 09:15:00|10155|10150|10155.7|10150.7|10156.2|10151.2|10153.7|10148.7|39
1675070400000|2023-01-30 09:20:00|10155.9|10150.9|10149.6|10144.6|10156.6|10151.6|10149.2|10144.2|46
1675070700000|2023-01-30 09:25:00|10149.7|10144.7|10150.7|10145.7|10152.8|10147.8|10148.7|10143.7|82
1675071000000|2023-01-30 09:30:00|10150.6|10145.6|10148.2|10143.2|10150.8|10145.8|10145.6|10140.6|121
1675071300000|2023-01-30 09:35:00|10148.5|10143.5|10147.8|10142.8|10150.6|10145.6|10147.3|10142.3|54
1675071600000|2023-01-30 09:40:00|10148|10143|10147.3|10142.3|10150.8|10145.8|10147.1|10142.1|23
1675071900000|2023-01-30 09:45:00|10147.5|10142.5|10141.6|10136.6|10147.5|10142.5|10140.7|10135.7|94
1675072200000|2023-01-30 09:50:00|10141.8|10136.8|10144.3|10139.3|10145.2|10140.2|10141.5|10136.5|49
1675072500000|2023-01-30 09:55:00|10144.5|10139.5|10143.2|10138.2|10144.5|10139.5|10141.3|10136.3|48
1675072800000|2023-01-30 10:00:00|10143.1|10138.1|10139|10134|10143.3|10138.3|10138.3|10133.3|60
1675073100000|2023-01-30 10:05:00|10138.8|10133.8|10138|10133|10138.8|10133.8|10134|10129|144
1675073400000|2023-01-30 10:10:00|10137.8|10132.8|10139|10134|10140.8|10135.8|10137.7|10132.7|31
1675073700000|2023-01-30 10:15:00|10138.8|10133.8|10138.2|10133.2|10140.3|10135.3|10136.5|10131.5|35
1675074000000|2023-01-30 10:20:00|10138.1|10133.1|10134.8|10129.8|10138.3|10133.3|10134.2|10129.2|46
1675074300000|2023-01-30 10:25:00|10134.7|10129.7|10134.7|10129.7|10136.3|10131.3|10132.8|10127.8|87
1675074600000|2023-01-30 10:30:00|10134.6|10129.6|10134.1|10129.1|10136.3|10131.3|10133.8|10128.8|96
1675074900000|2023-01-30 10:35:00|10134|10129|10135.7|10130.7|10136.2|10131.2|10132.8|10127.8|30
1675075200000|2023-01-30 10:40:00|10135.8|10130.8|10137.7|10132.7|10138.7|10133.7|10134|10129|43
1675075500000|2023-01-30 10:45:00|10137.8|10132.8|10133.3|10128.3|10138.1|10133.1|10132.8|10127.8|25
1675075800000|2023-01-30 10:50:00|10133.5|10128.5|10134.7|10129.7|10135.3|10130.3|10132.1|10127.1|19
1675076100000|2023-01-30 10:55:00|10134.6|10129.6|10134.7|10129.7|10136.7|10131.7|10134.5|10129.5|18
1675076400000|2023-01-30 11:00:00|10134.6|10129.6|10139.2|10134.2|10139.2|10134.2|10134|10129|46
1675076700000|2023-01-30 11:05:00|10139.1|10134.1|10140|10135|10140.7|10135.7|10137.7|10132.7|31
1675077000000|2023-01-30 11:10:00|10139.5|10134.5|10139.2|10134.2|10139.7|10134.7|10137.7|10132.7|40
1675077300000|2023-01-30 11:15:00|10139.3|10134.3|10141.2|10136.2|10141.7|10136.7|10138.6|10133.6|20
1675077600000|2023-01-30 11:20:00|10141.1|10136.1|10145.8|10140.8|10146.7|10141.7|10141.1|10136.1|75
1675077900000|2023-01-30 11:25:00|10145.7|10140.7|10145.8|10140.8|10147.3|10142.3|10144.1|10139.1|50
1675078200000|2023-01-30 11:30:00|10145.7|10140.7|10151.3|10146.3|10151.4|10146.4|10145.7|10140.7|76
1675078500000|2023-01-30 11:35:00|10151.2|10146.2|10148.7|10143.7|10151.2|10146.2|10147.4|10142.4|41
1675078800000|2023-01-30 11:40:00|10148.8|10143.8|10150.2|10145.2|10150.3|10145.3|10147.7|10142.7|28
1675079100000|2023-01-30 11:45:00|10150.1|10145.1|10153.7|10148.7|10154.1|10149.1|10149.7|10144.7|62
1675079400000|2023-01-30 11:50:00|10153.8|10148.8|10155.1|10150.1|10155.6|10150.6|10153.1|10148.1|38
1675079700000|2023-01-30 11:55:00|10154.9|10149.9|10150.8|10145.8|10155.1|10150.1|10150.4|10145.4|31
1675080000000|2023-01-30 12:00:00|10150.7|10145.7|10149.6|10144.6|10151.8|10146.8|10147.6|10142.6|53
1675080300000|2023-01-30 12:05:00|10149.4|10144.4|10150.4|10145.4|10150.4|10145.4|10147.4|10142.4|26
1675080600000|2023-01-30 12:10:00|10150.6|10145.6|10150.8|10145.8|10150.9|10145.9|10149.2|10144.2|7
1675080900000|2023-01-30 12:15:00|10150.9|10145.9|10148.6|10143.6|10151.4|10146.4|10147.1|10142.1|19
1675081200000|2023-01-30 12:20:00|10148.4|10143.4|10148.9|10143.9|10150.4|10145.4|10147.8|10142.8|8
1675081500000|2023-01-30 12:25:00|10149.2|10144.2|10148.8|10143.8|10150.2|10145.2|10147.8|10142.8|15
1675081800000|2023-01-30 12:30:00|10148.7|10143.7|10148.2|10143.2|10149.8|10144.8|10145.9|10140.9|38
1675082100000|2023-01-30 12:35:00|10148.3|10143.3|10150.7|10145.7|10152.8|10147.8|10148.3|10143.3|25
1675082400000|2023-01-30 12:40:00|10150.6|10145.6|10148.3|10143.3|10151.8|10146.8|10147.6|10142.6|9
1675082700000|2023-01-30 12:45:00|10148.2|10143.2|10146.4|10141.4|10148.4|10143.4|10145.3|10140.3|64
1675083000000|2023-01-30 12:50:00|10146.3|10141.3|10147.2|10142.2|10148.1|10143.1|10145.3|10140.3|18
1675083300000|2023-01-30 12:55:00|10147.3|10142.3|10144.9|10139.9|10147.3|10142.3|10140.3|10135.3|58
1675083600000|2023-01-30 13:00:00|10144.8|10139.8|10143.7|10138.7|10145.3|10140.3|10141.5|10136.5|43
1675083900000|2023-01-30 13:05:00|10143.8|10138.8|10141.2|10136.2|10144.4|10139.4|10140.9|10135.9|64
1675084200000|2023-01-30 13:10:00|10141.3|10136.3|10145|10140|10145|10140|10139|10134|121
1675084500000|2023-01-30 13:15:00|10145.3|10140.3|10147.4|10142.4|10147.7|10142.7|10143.9|10138.9|47
1675084800000|2023-01-30 13:20:00|10147.7|10142.7|10149.2|10144.2|10149.7|10144.7|10144.9|10139.9|34
1675085100000|2023-01-30 13:25:00|10149.3|10144.3|10150.5|10145.5|10152.2|10147.2|10149.3|10144.3|62
1675085400000|2023-01-30 13:30:00|10150.8|10145.8|10153.5|10148.5|10155.9|10150.9|10150.8|10145.8|146
1675085700000|2023-01-30 13:35:00|10153.4|10148.4|10153.5|10148.5|10154.3|10149.3|10151.5|10146.5|89
1675086000000|2023-01-30 13:40:00|10153.4|10148.4|10151|10146|10155|10150|10150.9|10145.9|99
1675086300000|2023-01-30 13:45:00|10151.4|10146.4|10150|10145|10153.8|10148.8|10149.5|10144.5|64
1675086600000|2023-01-30 13:50:00|10149.9|10144.9|10152.2|10147.2|10152.8|10147.8|10149.5|10144.5|79
1675086900000|2023-01-30 13:55:00|10152.3|10147.3|10158.5|10153.5|10158.5|10153.5|10152|10147|212
1675087200000|2023-01-30 14:00:00|10158.4|10153.4|10158|10153|10162.3|10157.3|10157.9|10152.9|165
1675087500000|2023-01-30 14:05:00|10157.9|10152.9|10154.9|10149.9|10158.9|10153.9|10154.5|10149.5|50
1675087800000|2023-01-30 14:10:00|10155|10150|10157.4|10152.4|10157.4|10152.4|10154.8|10149.8|63
1675088100000|2023-01-30 14:15:00|10157.5|10152.5|10162.5|10157.5|10162.8|10157.8|10155.4|10150.4|92
1675088400000|2023-01-30 14:20:00|10162.6|10157.6|10164.4|10159.4|10165.8|10160.8|10161.1|10156.1|133
1675088700000|2023-01-30 14:25:00|10164.3|10159.3|10161.6|10156.6|10164.4|10159.4|10159.6|10154.6|71
1675089000000|2023-01-30 14:30:00|10161.8|10156.8|10153.4|10148.4|10162.3|10157.3|10152.3|10147.3|200
1675089300000|2023-01-30 14:35:00|10153.3|10148.3|10151.4|10146.4|10156.3|10151.3|10150.5|10145.5|144
1675089600000|2023-01-30 14:40:00|10151.5|10146.5|10152.9|10147.9|10155.3|10150.3|10150.9|10145.9|122
1675089900000|2023-01-30 14:45:00|10153|10148|10154.6|10149.6|10155.9|10150.9|10150.9|10145.9|146
1675090200000|2023-01-30 14:50:00|10154.5|10149.5|10162|10157|10162.9|10157.9|10152.5|10147.5|151
1675090500000|2023-01-30 14:55:00|10162.1|10157.1|10158.3|10153.3|10163.5|10158.5|10157|10152|143
1675090800000|2023-01-30 15:00:00|10158.1|10153.1|10151.6|10146.6|10159.8|10154.8|10151.1|10146.1|210
1675091100000|2023-01-30 15:05:00|10151.5|10146.5|10154|10149|10155.3|10150.3|10151|10146|244
1675091400000|2023-01-30 15:10:00|10154.3|10149.3|10154.1|10149.1|10155.9|10150.9|10151|10146|101
1675091700000|2023-01-30 15:15:00|10154|10149|10157.5|10152.5|10158.6|10153.6|10152.9|10147.9|70
1675092000000|2023-01-30 15:20:00|10157.6|10152.6|10161.1|10156.1|10163.1|10158.1|10157.3|10152.3|95
1675092300000|2023-01-30 15:25:00|10161.2|10156.2|10159|10154|10161.4|10156.4|10157.9|10152.9|47
1675092600000|2023-01-30 15:30:00|10159.1|10154.1|10165.1|10160.1|10166.7|10161.7|10158.8|10153.8|155
1675092900000|2023-01-30 15:35:00|10165|10160|10167.4|10162.4|10170.1|10165.1|10164|10159|205
1675093200000|2023-01-30 15:40:00|10167.5|10162.5|10163.2|10158.2|10169.5|10164.5|10161.9|10156.9|115
1675093500000|2023-01-30 15:45:00|10163.4|10158.4|10161.9|10156.9|10166.5|10161.5|10161.7|10156.7|87
1675093800000|2023-01-30 15:50:00|10162|10157|10168.5|10163.5|10169.5|10164.5|10155.9|10150.9|226
1675094100000|2023-01-30 15:55:00|10168.6|10163.6|10169|10164|10171.9|10166.9|10166|10161|308
1675094400000|2023-01-30 16:00:00|10168.9|10163.9|10169.5|10164.5|10172.4|10167.4|10166.4|10161.4|216
1675094700000|2023-01-30 16:05:00|10169.6|10164.6|10171.5|10166.5|10172.7|10167.7|10169.5|10164.5|86
1675095000000|2023-01-30 16:10:00|10171.6|10166.6|10168.5|10163.5|10171.7|10166.7|10167.7|10162.7|100
1675095300000|2023-01-30 16:15:00|10168.6|10163.6|10168.1|10163.1|10170.2|10165.2|10167.5|10162.5|45
1675095600000|2023-01-30 16:20:00|10168|10163|10172.5|10167.5|10174.1|10169.1|10168|10163|83
1675095900000|2023-01-30 16:25:00|10172.4|10167.4|10174|10169|10177.7|10172.7|10172|10167|185
1675096200000|2023-01-30 16:30:00|10174.1|10169.1|10173.6|10168.6|10175|10170|10173.1|10168.1|143
1675096500000|2023-01-30 16:35:00|10173.5|10168.5|10174|10169|10175.6|10170.6|10173.2|10168.2|52
1675096800000|2023-01-30 16:40:00|10173.7|10168.7|10173.2|10168.2|10174|10169|10172.6|10167.6|39
1675097100000|2023-01-30 16:45:00|10173.3|10168.3|10173.2|10168.2|10174.2|10169.2|10171.5|10166.5|70
1675097400000|2023-01-30 16:50:00|10173.3|10168.3|10173.2|10168.2|10173.6|10168.6|10170.9|10165.9|41
1675097700000|2023-01-30 16:55:00|10173.3|10168.3|10174.1|10169.1|10176.5|10171.5|10170.8|10165.8|89
1675098000000|2023-01-30 17:00:00|10174.2|10169.2|10176.3|10171.3|10177.1|10172.1|10173.3|10168.3|57
1675098300000|2023-01-30 17:05:00|10176.1|10171.1|10177.1|10172.1|10177.5|10172.5|10174.7|10169.7|43
1675098600000|2023-01-30 17:10:00|10177.2|10172.2|10175|10170|10177.5|10172.5|10174.2|10169.2|22
1675098900000|2023-01-30 17:15:00|10175.1|10170.1|10177.3|10172.3|10179.5|10174.5|10174.7|10169.7|115
1675099200000|2023-01-30 17:20:00|10177.5|10172.5|10177.1|10172.1|10178.3|10173.3|10175.6|10170.6|55
1675099500000|2023-01-30 17:25:00|10177.2|10172.2|10177.2|10172.2|10180.2|10175.2|10176.8|10171.8|41
1675099800000|2023-01-30 17:30:00|10177.3|10172.3|10179.1|10174.1|10180|10175|10177.2|10172.2|37
1675100100000|2023-01-30 17:35:00|10179.2|10174.2|10177.8|10172.8|10179.8|10174.8|10177.3|10172.3|25
1675100400000|2023-01-30 17:40:00|10178|10173|10177.2|10172.2|10178.3|10173.3|10174.7|10169.7|24
1675100700000|2023-01-30 17:45:00|10177.3|10172.3|10176.7|10171.7|10179.5|10174.5|10176.6|10171.6|32
1675101000000|2023-01-30 17:50:00|10176.8|10171.8|10180|10175|10180|10175|10176.8|10171.8|57
1675101300000|2023-01-30 17:55:00|10179.8|10174.8|10181.1|10176.1|10181.1|10176.1|10179|10174|73
1675101600000|2023-01-30 18:00:00|10181.2|10176.2|10180.5|10175.5|10183|10178|10180.2|10175.2|72
1675101900000|2023-01-30 18:05:00|10180.3|10175.3|10182.4|10177.4|10182.9|10177.9|10179|10174|40
1675102200000|2023-01-30 18:10:00|10182.3|10177.3|10185.8|10180.8|10185.9|10180.9|10181|10176|106
1675102500000|2023-01-30 18:15:00|10185.9|10180.9|10181.6|10176.6|10187.2|10182.2|10181.2|10176.2|69
1675102800000|2023-01-30 18:20:00|10181.7|10176.7|10182.2|10177.2|10182.4|10177.4|10180.4|10175.4|41
1675103100000|2023-01-30 18:25:00|10182.3|10177.3|10182.1|10177.1|10183.9|10178.9|10181.7|10176.7|52
1675103400000|2023-01-30 18:30:00|10182.2|10177.2|10183.4|10178.4|10185.2|10180.2|10182.2|10177.2|56
1675103700000|2023-01-30 18:35:00|10183.6|10178.6|10184.7|10179.7|10185.3|10180.3|10183.4|10178.4|31
1675104000000|2023-01-30 18:40:00|10184.3|10179.3|10184.8|10179.8|10185.8|10180.8|10183.2|10178.2|61
1675104300000|2023-01-30 18:45:00|10184.9|10179.9|10184.4|10179.4|10185.4|10180.4|10184.2|10179.2|29
1675104600000|2023-01-30 18:50:00|10184.6|10179.6|10184.3|10179.3|10185.2|10180.2|10183.6|10178.6|28
1675104900000|2023-01-30 18:55:00|10184.2|10179.2|10184.4|10179.4|10185.4|10180.4|10183.9|10178.9|42
1675105200000|2023-01-30 19:00:00|10184.3|10179.3|10185.4|10180.4|10185.4|10180.4|10183.2|10178.2|38
1675105500000|2023-01-30 19:05:00|10185.6|10180.6|10190.3|10185.3|10190.4|10185.4|10185.4|10180.4|37
1675105800000|2023-01-30 19:10:00|10190.4|10185.4|10193.2|10188.2|10194.7|10189.7|10189.8|10184.8|71
1675106100000|2023-01-30 19:15:00|10193.3|10188.3|10195.1|10190.1|10196.4|10191.4|10193.2|10188.2|356
1675106400000|2023-01-30 19:20:00|10195.2|10190.2|10196.8|10191.8|10197.6|10192.6|10193.9|10188.9|189
1675106700000|2023-01-30 19:25:00|10196.9|10191.9|10196.2|10191.2|10197.2|10192.2|10195.8|10190.8|144
1675107000000|2023-01-30 19:30:00|10196.3|10191.3|10196.2|10191.2|10196.8|10191.8|10194.9|10189.9|56
1675107300000|2023-01-30 19:35:00|10196.3|10191.3|10194.2|10189.2|10196.7|10191.7|10193.9|10188.9|54
1675107600000|2023-01-30 19:40:00|10194.3|10189.3|10194.4|10189.4|10195.3|10190.3|10193.8|10188.8|32
1675107900000|2023-01-30 19:45:00|10194.7|10189.7|10195.8|10190.8|10196.8|10191.8|10193.8|10188.8|37
1675108200000|2023-01-30 19:50:00|10195.7|10190.7|10195.4|10190.4|10196.5|10191.5|10194.9|10189.9|33
1675108500000|2023-01-30 19:55:00|10195.5|10190.5|10193.3|10188.3|10196.8|10191.8|10193|10188|167
1675108800000|2023-01-30 20:00:00|10193.4|10188.4|10191.3|10186.3|10194.9|10189.9|10190.9|10185.9|53
1675109100000|2023-01-30 20:05:00|10191.2|10186.2|10192.8|10187.8|10193.7|10188.7|10191.2|10186.2|76
1675109400000|2023-01-30 20:10:00|10192.7|10187.7|10192|10187|10193.3|10188.3|10190.3|10185.3|35
1675109700000|2023-01-30 20:15:00|10192.2|10187.2|10191.3|10186.3|10192.3|10187.3|10190.9|10185.9|40
1675110000000|2023-01-30 20:20:00|10191|10186|10192.4|10187.4|10192.4|10187.4|10190.5|10185.5|30
1675110300000|2023-01-30 20:25:00|10192.3|10187.3|10191.2|10186.2|10192.7|10187.7|10190.3|10185.3|61
1675110600000|2023-01-30 20:30:00|10191.3|10186.3|10188.5|10183.5|10191.4|10186.4|10188.4|10183.4|44
1675110900000|2023-01-30 20:35:00|10188.7|10183.7|10186.4|10181.4|10189.2|10184.2|10186.2|10181.2|48
1675111200000|2023-01-30 20:40:00|10186.2|10181.2|10188.4|10183.4|10188.8|10183.8|10186.2|10181.2|37
1675111500000|2023-01-30 20:45:00|10188.6|10183.6|10190.8|10185.8|10191.4|10186.4|10188.2|10183.2|48
1675111800000|2023-01-30 20:50:00|10190.9|10185.9|10191.5|10186.5|10192.8|10187.8|10190.2|10185.2|48
1675112100000|2023-01-30 20:55:00|10191.4|10186.4|10193|10188|10193.8|10188.8|10191.4|10186.4|56
1675112400000|2023-01-30 21:00:00|10192.9|10187.9|10192.8|10187.8|10193|10188|10191.4|10186.4|33
1675112700000|2023-01-30 21:05:00|10192.9|10187.9|10190.9|10185.9|10192.9|10187.9|10190.9|10185.9|42
1675113000000|2023-01-30 21:10:00|10190.8|10185.8|10191.4|10186.4|10191.6|10186.6|10190.8|10185.8|1
1675113300000|2023-01-30 21:15:00|10191.3|10186.3|10189.1|10184.1|10191.3|10186.3|10188.9|10183.9|66
1675113600000|2023-01-30 21:20:00|10189.3|10184.3|10189.9|10184.9|10190.8|10185.8|10189.3|10184.3|3
1675113900000|2023-01-30 21:25:00|10190|10185|10188.9|10183.9|10190|10185|10188.3|10183.3|7
1675114200000|2023-01-30 21:30:00|10188.6|10183.6|10189|10184|10189|10184|10188.6|10183.6|2
1675114500000|2023-01-30 21:35:00|10189.3|10184.3|10188.8|10183.8|10189.3|10184.3|10188.6|10183.6|6
1675114800000|2023-01-30 21:40:00|10188.6|10183.6|10188|10183|10189|10184|10188|10183|3
1675115100000|2023-01-30 21:45:00|10187.9|10182.9|10189.4|10184.4|10189.4|10184.4|10187.8|10182.8|9
1675115400000|2023-01-30 21:50:00|10189.3|10184.3|10188.9|10183.9|10189.3|10184.3|10188.4|10183.4|1
1675115700000|2023-01-30 21:55:00|10188.8|10183.8|10191.4|10186.4|10191.4|10186.4|10188.5|10183.5|33
1675126800000|2023-01-31 01:00:00|10184.8|10179.8|10185.6|10180.6|10186.1|10181.1|10184.1|10179.1|81
1675127100000|2023-01-31 01:05:00|10185.3|10180.3|10184.5|10179.5|10186.1|10181.1|10184.3|10179.3|23
1675127400000|2023-01-31 01:10:00|10184.3|10179.3|10184.8|10179.8|10185.7|10180.7|10183.5|10178.5|23
1675127700000|2023-01-31 01:15:00|10185|10180|10182.9|10177.9|10185.8|10180.8|10182.3|10177.3|11
1675128000000|2023-01-31 01:20:00|10182.8|10177.8|10184.6|10179.6|10184.9|10179.9|10182.8|10177.8|18
1675128300000|2023-01-31 01:25:00|10184.4|10179.4|10185.4|10180.4|10185.7|10180.7|10184.4|10179.4|8
1675128600000|2023-01-31 01:30:00|10185.3|10180.3|10187.3|10182.3|10187.6|10182.6|10184.7|10179.7|18
1675128900000|2023-01-31 01:35:00|10187.4|10182.4|10181.7|10176.7|10187.4|10182.4|10181.6|10176.6|13
1675129200000|2023-01-31 01:40:00|10181.6|10176.6|10181.1|10176.1|10181.7|10176.7|10179.1|10174.1|29
1675129500000|2023-01-31 01:45:00|10181.2|10176.2|10179.4|10174.4|10181.7|10176.7|10178.7|10173.7|12
1675129800000|2023-01-31 01:50:00|10179.3|10174.3|10180.4|10175.4|10180.6|10175.6|10178.8|10173.8|13
1675130100000|2023-01-31 01:55:00|10180.3|10175.3|10180.8|10175.8|10181.9|10176.9|10179.8|10174.8|9
1675130400000|2023-01-31 02:00:00|10180.7|10175.7|10179.9|10174.9|10181.6|10176.6|10179.7|10174.7|24
1675130700000|2023-01-31 02:05:00|10180.1|10175.1|10180.9|10175.9|10181.6|10176.6|10179.7|10174.7|8
1675131000000|2023-01-31 02:10:00|10181.1|10176.1|10181.6|10176.6|10182.1|10177.1|10180.8|10175.8|12
1675131300000|2023-01-31 02:15:00|10181.7|10176.7|10181.6|10176.6|10182.4|10177.4|10181.3|10176.3|8
1675131600000|2023-01-31 02:20:00|10181.7|10176.7|10181.6|10176.6|10182.1|10177.1|10180.9|10175.9|9
1675131900000|2023-01-31 02:25:00|10181.7|10176.7|10183.7|10178.7|10184.2|10179.2|10180.9|10175.9|12
1675132200000|2023-01-31 02:30:00|10183.6|10178.6|10185.1|10180.1|10185.3|10180.3|10183.6|10178.6|18
1675132500000|2023-01-31 02:35:00|10184.9|10179.9|10186.2|10181.2|10187.2|10182.2|10184.5|10179.5|28
1675132800000|2023-01-31 02:40:00|10186.3|10181.3|10185.9|10180.9|10187.2|10182.2|10185.9|10180.9|6
1675133100000|2023-01-31 02:45:00|10186|10181|10187|10182|10187|10182|10184.8|10179.8|15
1675133400000|2023-01-31 02:50:00|10186.9|10181.9|10186.8|10181.8|10187|10182|10186.2|10181.2|6
1675133700000|2023-01-31 02:55:00|10186.7|10181.7|10186.3|10181.3|10186.8|10181.8|10185.5|10180.5|2
1675134000000|2023-01-31 03:00:00|10186.2|10181.2|10187|10182|10187.3|10182.3|10186.2|10181.2|3
1675134300000|2023-01-31 03:05:00|10187.2|10182.2|10187.2|10182.2|10187.7|10182.7|10186|10181|3
1675134600000|2023-01-31 03:10:00|10187|10182|10189.2|10184.2|10189.2|10184.2|10186.5|10181.5|7
1675134900000|2023-01-31 03:15:00|10189.3|10184.3|10189.8|10184.8|10190|10185|10188.9|10183.9|10
1675135200000|2023-01-31 03:20:00|10189.9|10184.9|10188.5|10183.5|10189.9|10184.9|10188.4|10183.4|1
1675135500000|2023-01-31 03:25:00|10188.4|10183.4|10190.2|10185.2|10190.3|10185.3|10188.4|10183.4|5
1675135800000|2023-01-31 03:30:00|10190.3|10185.3|10188.9|10183.9|10190.3|10185.3|10188.4|10183.4|7
1675136100000|2023-01-31 03:35:00|10189|10184|10191.2|10186.2|10191.2|10186.2|10188.9|10183.9|7
1675136400000|2023-01-31 03:40:00|10191|10186|10191.9|10186.9|10192.9|10187.9|10191|10186|8
1675136700000|2023-01-31 03:45:00|10191.8|10186.8|10190.5|10185.5|10192|10187|10190|10185|18
1675137000000|2023-01-31 03:50:00|10190.4|10185.4|10191|10186|10191.1|10186.1|10189.8|10184.8|10
1675137300000|2023-01-31 03:55:00|10190.9|10185.9|10194|10189|10194.2|10189.2|10190.9|10185.9|15
1675137600000|2023-01-31 04:00:00|10193.9|10188.9|10192.7|10187.7|10194|10189|10192.7|10187.7|12
1675137900000|2023-01-31 04:05:00|10192.5|10187.5|10194.1|10189.1|10194.1|10189.1|10192.5|10187.5|2
1675138200000|2023-01-31 04:10:00|10194|10189|10194.9|10189.9|10194.9|10189.9|10193.7|10188.7|142
1675138500000|2023-01-31 04:15:00|10195|10190|10196.6|10191.6|10198.1|10193.1|10195|10190|264
1675138800000|2023-01-31 04:20:00|10196.8|10191.8|10196.1|10191.1|10196.8|10191.8|10195.4|10190.4|178
1675139100000|2023-01-31 04:25:00|10196|10191|10198.5|10193.5|10198.6|10193.6|10195.9|10190.9|16
1675139400000|2023-01-31 04:30:00|10198.4|10193.4|10197.8|10192.8|10199.9|10194.9|10197.4|10192.4|19
1675139700000|2023-01-31 04:35:00|10197.6|10192.6|10198.1|10193.1|10200.3|10195.3|10197.6|10192.6|19
1675140000000|2023-01-31 04:40:00|10198.3|10193.3|10196.9|10191.9|10198.8|10193.8|10196.8|10191.8|16
1675140300000|2023-01-31 04:45:00|10196.6|10191.6|10196.3|10191.3|10197.4|10192.4|10196|10191|38
1675140600000|2023-01-31 04:50:00|10196.1|10191.1|10195.1|10190.1|10196.3|10191.3|10195|10190|13
1675140900000|2023-01-31 04:55:00|10195|10190|10193.9|10188.9|10195.1|10190.1|10193.8|10188.8|13
1675141200000|2023-01-31 05:00:00|10194.3|10189.3|10194|10189|10194.9|10189.9|10193.6|10188.6|21
1675141500000|2023-01-31 05:05:00|10193.9|10188.9|10196|10191|10196.4|10191.4|10193.9|10188.9|191
1675141800000|2023-01-31 05:10:00|10196.1|10191.1|10196.2|10191.2|10196.9|10191.9|10195.9|10190.9|152
1675142100000|2023-01-31 05:15:00|10196.4|10191.4|10195.7|10190.7|10196.9|10191.9|10195.2|10190.2|34
1675142400000|2023-01-31 05:20:00|10195.9|10190.9|10195.4|10190.4|10195.9|10190.9|10195|10190|24
1675142700000|2023-01-31 05:25:00|10195.5|10190.5|10194.5|10189.5|10196|10191|10194.4|10189.4|43
1675143000000|2023-01-31 05:30:00|10194.4|10189.4|10195.4|10190.4|10196.4|10191.4|10194.4|10189.4|21
1675143300000|2023-01-31 05:35:00|10195.6|10190.6|10196.5|10191.5|10197.9|10192.9|10195.6|10190.6|14
1675143600000|2023-01-31 05:40:00|10196.4|10191.4|10196.2|10191.2|10197.4|10192.4|10196.1|10191.1|11
1675143900000|2023-01-31 05:45:00|10196.4|10191.4|10196.4|10191.4|10196.9|10191.9|10193.5|10188.5|58
1675144200000|2023-01-31 05:50:00|10196.2|10191.2|10195.4|10190.4|10196.5|10191.5|10194.5|10189.5|310
1675144500000|2023-01-31 05:55:00|10195.2|10190.2|10201.2|10196.2|10202.4|10197.4|10194.9|10189.9|125
1675144800000|2023-01-31 06:00:00|10201.1|10196.1|10202.9|10197.9|10203.9|10198.9|10200.4|10195.4|92
1675145100000|2023-01-31 06:05:00|10203|10198|10200.4|10195.4|10203.7|10198.7|10200.2|10195.2|64
1675145400000|2023-01-31 06:10:00|10200.5|10195.5|10199.5|10194.5|10201.9|10196.9|10199.4|10194.4|55
1675145700000|2023-01-31 06:15:00|10199.4|10194.4|10199.6|10194.6|10199.7|10194.7|10197.7|10192.7|93
1675146000000|2023-01-31 06:20:00|10199.7|10194.7|10198.9|10193.9|10199.7|10194.7|10198.4|10193.4|100
1675146300000|2023-01-31 06:25:00|10198.7|10193.7|10198.4|10193.4|10199.2|10194.2|10197.4|10192.4|148
1675146600000|2023-01-31 06:30:00|10198.5|10193.5|10196.9|10191.9|10199.1|10194.1|10196.4|10191.4|65
1675146900000|2023-01-31 06:35:00|10196.7|10191.7|10198.9|10193.9|10199|10194|10196.5|10191.5|22
1675147200000|2023-01-31 06:40:00|10199|10194|10196.6|10191.6|10199.1|10194.1|10196.6|10191.6|10
1675147500000|2023-01-31 06:45:00|10196.5|10191.5|10195.4|10190.4|10196.6|10191.6|10195.1|10190.1|25
1675147800000|2023-01-31 06:50:00|10195.2|10190.2|10195.2|10190.2|10196|10191|10195.1|10190.1|13
1675148100000|2023-01-31 06:55:00|10195.1|10190.1|10197.1|10192.1|10197.5|10192.5|10195.1|10190.1|27
1675148400000|2023-01-31 07:00:00|10197.2|10192.2|10200.5|10195.5|10201.7|10196.7|10197.1|10192.1|54
1675148700000|2023-01-31 07:05:00|10200.6|10195.6|10199.8|10194.8|10201.3|10196.3|10197.5|10192.5|320
1675149000000|2023-01-31 07:10:00|10199.7|10194.7|10196.2|10191.2|10199.7|10194.7|10195.8|10190.8|274
1675149300000|2023-01-31 07:15:00|10196|10191|10195.1|10190.1|10196.2|10191.2|10192.7|10187.7|135
1675149600000|2023-01-31 07:20:00|10195.2|10190.2|10196|10191|10196.1|10191.1|10193.8|10188.8|21
1675149900000|2023-01-31 07:25:00|10195.8|10190.8|10194.2|10189.2|10196.6|10191.6|10193.8|10188.8|28
1675150200000|2023-01-31 07:30:00|10194.3|10189.3|10193.8|10188.8|10194.7|10189.7|10192.3|10187.3|27
1675150500000|2023-01-31 07:35:00|10193.7|10188.7|10194.3|10189.3|10194.7|10189.7|10192.5|10187.5|295
1675150800000|2023-01-31 07:40:00|10194.5|10189.5|10192.8|10187.8|10195.7|10190.7|10191.4|10186.4|189
1675151100000|2023-01-31 07:45:00|10192.7|10187.7|10189.4|10184.4|10197.6|10192.6|10188.2|10183.2|318
1675151400000|2023-01-31 07:50:00|10189.6|10184.6|10190.8|10185.8|10192.7|10187.7|10188.7|10183.7|92
1675151700000|2023-01-31 07:55:00|10191|10186|10193.6|10188.6|10193.7|10188.7|10189.3|10184.3|72
1675152000000|2023-01-31 08:00:00|10193.7|10188.7|10196.9|10191.9|10197.2|10192.2|10191.9|10186.9|147
1675152300000|2023-01-31 08:05:00|10197.1|10192.1|10206.6|10201.6|10207.6|10202.6|10196.7|10191.7|447
1675152600000|2023-01-31 08:10:00|10206.4|10201.4|10216.6|10211.6|10217.4|10212.4|10205.7|10200.7|645
1675152900000|2023-01-31 08:15:00|10216.4|10211.4|10213.9|10208.9|10218.4|10213.4|10210.8|10205.8|473
1675153200000|2023-01-31 08:20:00|10214|10209|10211.8|10206.8|10217.9|10212.9|10211.7|10206.7|462
1675153500000|2023-01-31 08:25:00|10211.9|10206.9|10212.2|10207.2|10213.5|10208.5|10209.2|10204.2|98
1675153800000|2023-01-31 08:30:00|10212.3|10207.3|10216.7|10211.7|10220.4|10215.4|10212.3|10207.3|140
1675154100000|2023-01-31 08:35:00|10216.8|10211.8|10221.2|10216.2|10222.2|10217.2|10216.7|10211.7|59
1675154400000|2023-01-31 08:40:00|10221.3|10216.3|10224.4|10219.4|10225.2|10220.2|10220.7|10215.7|159
1675154700000|2023-01-31 08:45:00|10224.3|10219.3|10225.8|10220.8|10226|10221|10220.7|10215.7|83
1675155000000|2023-01-31 08:50:00|10225.9|10220.9|10225.8|10220.8|10227.3|10222.3|10224.8|10219.8|40
1675155300000|2023-01-31 08:55:00|10225.9|10220.9|10227.9|10222.9|10228.8|10223.8|10223.9|10218.9|44
1675155600000|2023-01-31 09:00:00|10227.8|10222.8|10226|10221|10229.3|10224.3|10223.4|10218.4|75
1675155900000|2023-01-31 09:05:00|10225.9|10220.9|10221.5|10216.5|10226.5|10221.5|10221.5|10216.5|112
1675156200000|2023-01-31 09:10:00|10221.7|10216.7|10219.3|10214.3|10223.7|10218.7|10218.3|10213.3|56
1675156500000|2023-01-31 09:15:00|10219.2|10214.2|10220.9|10215.9|10223.5|10218.5|10218|10213|33
1675156800000|2023-01-31 09:20:00|10220.8|10215.8|10220.4|10215.4|10222.2|10217.2|10219.4|10214.4|35
1675157100000|2023-01-31 09:25:00|10220.9|10215.9|10217.5|10212.5|10221.2|10216.2|10217.5|10212.5|74
1675157400000|2023-01-31 09:30:00|10217.7|10212.7|10213.7|10208.7|10217.7|10212.7|10213.4|10208.4|63
1675157700000|2023-01-31 09:35:00|10213.5|10208.5|10214.2|10209.2|10214.3|10209.3|10211.5|10206.5|37
1675158000000|2023-01-31 09:40:00|10214.3|10209.3|10212.2|10207.2|10215|10210|10211.9|10206.9|22
1675158300000|2023-01-31 09:45:00|10212.3|10207.3|10214|10209|10214.3|10209.3|10207.4|10202.4|77
1675158600000|2023-01-31 09:50:00|10214.3|10209.3|10215.5|10210.5|10216.2|10211.2|10212.5|10207.5|64
1675158900000|2023-01-31 09:55:00|10215.6|10210.6|10212.6|10207.6|10215.8|10210.8|10208.9|10203.9|73
1675159200000|2023-01-31 10:00:00|10212.4|10207.4|10213.9|10208.9|10217.7|10212.7|10211.8|10206.8|39
1675159500000|2023-01-31 10:05:00|10214.2|10209.2|10213.7|10208.7|10215.4|10210.4|10212.3|10207.3|47
1675159800000|2023-01-31 10:10:00|10213.8|10208.8|10216.8|10211.8|10216.9|10211.9|10212.7|10207.7|41
1675160100000|2023-01-31 10:15:00|10216.7|10211.7|10217|10212|10217.7|10212.7|10215.7|10210.7|25
1675160400000|2023-01-31 10:20:00|10217.7|10212.7|10217.2|10212.2|10219.5|10214.5|10216.4|10211.4|82
1675160700000|2023-01-31 10:25:00|10217.3|10212.3|10216.7|10211.7|10218.8|10213.8|10216.3|10211.3|33
1675161000000|2023-01-31 10:30:00|10216.5|10211.5|10219.9|10214.9|10220.5|10215.5|10215|10210|46
1675161300000|2023-01-31 10:35:00|10220|10215|10215.9|10210.9|10220|10215|10215.9|10210.9|15
1675161600000|2023-01-31 10:40:00|10215.7|10210.7|10216|10211|10217.5|10212.5|10214.9|10209.9|30
1675161900000|2023-01-31 10:45:00|10215.9|10210.9|10216.8|10211.8|10216.9|10211.9|10214.4|10209.4|39
1675162200000|2023-01-31 10:50:00|10217|10212|10216.5|10211.5|10219|10214|10216|10211|42
1675162500000|2023-01-31 10:55:00|10216.4|10211.4|10219.3|10214.3|10219.4|10214.4|10215.6|10210.6|36
1675162800000|2023-01-31 11:00:00|10219.4|10214.4|10215|10210|10219.9|10214.9|10214.9|10209.9|29
1675163100000|2023-01-31 11:05:00|10214.9|10209.9|10214.3|10209.3|10217|10212|10213.9|10208.9|19
1675163400000|2023-01-31 11:10:00|10214.4|10209.4|10216.1|10211.1|10216.3|10211.3|10213.3|10208.3|24
1675163700000|2023-01-31 11:15:00|10216.3|10211.3|10216|10211|10216.6|10211.6|10212.8|10207.8|21
1675164000000|2023-01-31 11:20:00|10216.1|10211.1|10217.5|10212.5|10217.6|10212.6|10215.6|10210.6|4
1675164300000|2023-01-31 11:25:00|10217.6|10212.6|10220|10215|10221|10216|10217.4|10212.4|42
1675164600000|2023-01-31 11:30:00|10219.9|10214.9|10218.5|10213.5|10221.3|10216.3|10217.3|10212.3|33
1675164900000|2023-01-31 11:35:00|10218.2|10213.2|10211|10206|10218.4|10213.4|10210.4|10205.4|152
1675165200000|2023-01-31 11:40:00|10211.1|10206.1|10211.3|10206.3|10211.8|10206.8|10210.5|10205.5|241
1675165500000|2023-01-31 11:45:00|10211.4|10206.4|10211.3|10206.3|10212.9|10207.9|10211|10206|286
1675165800000|2023-01-31 11:50:00|10211.2|10206.2|10210.3|10205.3|10212.8|10207.8|10210.1|10205.1|32
1675166100000|2023-01-31 11:55:00|10210.1|10205.1|10209.1|10204.1|10212.1|10207.1|10208.3|10203.3|61
1675166400000|2023-01-31 12:00:00|10208.5|10203.5|10209.9|10204.9|10211.6|10206.6|10208.1|10203.1|51
1675166700000|2023-01-31 12:05:00|10209.8|10204.8|10209.8|10204.8|10210.6|10205.6|10208|10203|21
1675167000000|2023-01-31 12:10:00|10209.9|10204.9|10208.4|10203.4|10210.7|10205.7|10207.6|10202.6|159
1675167300000|2023-01-31 12:15:00|10208.6|10203.6|10207.5|10202.5|10209.9|10204.9|10207.4|10202.4|235
1675167600000|2023-01-31 12:20:00|10207.6|10202.6|10209.1|10204.1|10209.4|10204.4|10207.5|10202.5|30
1675167900000|2023-01-31 12:25:00|10209.3|10204.3|10207.4|10202.4|10210.4|10205.4|10207.3|10202.3|17
1675168200000|2023-01-31 12:30:00|10207.5|10202.5|10211.3|10206.3|10211.6|10206.6|10206.4|10201.4|59
1675168500000|2023-01-31 12:35:00|10211.1|10206.1|10212.4|10207.4|10212.6|10207.6|10210|10205|30
1675168800000|2023-01-31 12:40:00|10212.2|10207.2|10212.1|10207.1|10213.1|10208.1|10211|10206|28
1675169100000|2023-01-31 12:45:00|10212.3|10207.3|10211.6|10206.6|10212.4|10207.4|10209.3|10204.3|150
1675169400000|2023-01-31 12:50:00|10211.5|10206.5|10215.4|10210.4|10215.5|10210.5|10210.1|10205.1|32
1675169700000|2023-01-31 12:55:00|10215.3|10210.3|10216.8|10211.8|10216.9|10211.9|10214.1|10209.1|29
1675170000000|2023-01-31 13:00:00|10216.9|10211.9|10213.5|10208.5|10216.9|10211.9|10213.5|10208.5|105
1675170300000|2023-01-31 13:05:00|10213.4|10208.4|10208.9|10203.9|10213.5|10208.5|10208.9|10203.9|136
1675170600000|2023-01-31 13:10:00|10208.8|10203.8|10212.8|10207.8|10214.1|10209.1|10208.8|10203.8|40
1675170900000|2023-01-31 13:15:00|10212.7|10207.7|10210.4|10205.4|10213.9|10208.9|10208.1|10203.1|161
1675171200000|2023-01-31 13:20:00|10210.5|10205.5|10209|10204|10211.4|10206.4|10206.9|10201.9|142
1675171500000|2023-01-31 13:25:00|10208.9|10203.9|10209.5|10204.5|10212.6|10207.6|10208.9|10203.9|171
1675171800000|2023-01-31 13:30:00|10209.4|10204.4|10197.9|10192.9|10209.5|10204.5|10187.8|10182.8|831
1675172100000|2023-01-31 13:35:00|10197.8|10192.8|10190.4|10185.4|10199.3|10194.3|10186.3|10181.3|529
1675172400000|2023-01-31 13:40:00|10190.2|10185.2|10198.8|10193.8|10201.1|10196.1|10187.9|10182.9|295
1675172700000|2023-01-31 13:45:00|10198.9|10193.9|10192.8|10187.8|10198.9|10193.9|10190.8|10185.8|239
1675173000000|2023-01-31 13:50:00|10192.5|10187.5|10191.7|10186.7|10195|10190|10189|10184|180
1675173300000|2023-01-31 13:55:00|10191.6|10186.6|10190.6|10185.6|10193.3|10188.3|10188|10183|147
1675173600000|2023-01-31 14:00:00|10190.5|10185.5|10187.5|10182.5|10194.1|10189.1|10186|10181|137
1675173900000|2023-01-31 14:05:00|10187.4|10182.4|10189|10184|10192.3|10187.3|10186.4|10181.4|72
1675174200000|2023-01-31 14:10:00|10189.1|10184.1|10189.4|10184.4|10191.6|10186.6|10187.9|10182.9|96
1675174500000|2023-01-31 14:15:00|10189.3|10184.3|10190.8|10185.8|10194.1|10189.1|10188|10183|86
1675174800000|2023-01-31 14:20:00|10190.6|10185.6|10183.8|10178.8|10192|10187|10183.8|10178.8|137
1675175100000|2023-01-31 14:25:00|10183.9|10178.9|10187.2|10182.2|10187.4|10182.4|10182|10177|161
1675175400000|2023-01-31 14:30:00|10187.1|10182.1|10190|10185|10191.1|10186.1|10184.9|10179.9|158
1675175700000|2023-01-31 14:35:00|10189.9|10184.9|10196.6|10191.6|10197.2|10192.2|10189.6|10184.6|199
1675176000000|2023-01-31 14:40:00|10196.2|10191.2|10193.5|10188.5|10197.9|10192.9|10190.2|10185.2|117
1675176300000|2023-01-31 14:45:00|10193.7|10188.7|10191.9|10186.9|10199.2|10194.2|10191.4|10186.4|319
1675176600000|2023-01-31 14:50:00|10191.8|10186.8|10191.8|10186.8|10193.5|10188.5|10189.6|10184.6|105
1675176900000|2023-01-31 14:55:00|10191.7|10186.7|10193.7|10188.7|10194.2|10189.2|10189.6|10184.6|60
1675177200000|2023-01-31 15:00:00|10193.6|10188.6|10193.9|10188.9|10194.7|10189.7|10188.9|10183.9|201
1675177500000|2023-01-31 15:05:00|10193.8|10188.8|10201.9|10196.9|10204.1|10199.1|10193.3|10188.3|127
1675177800000|2023-01-31 15:10:00|10202.1|10197.1|10200.1|10195.1|10205.4|10200.4|10198.5|10193.5|300
1675178100000|2023-01-31 15:15:00|10199.9|10194.9|10196.4|10191.4|10201.1|10196.1|10194|10189|88
1675178400000|2023-01-31 15:20:00|10196.3|10191.3|10200.2|10195.2|10201.4|10196.4|10195.3|10190.3|83
1675178700000|2023-01-31 15:25:00|10200.1|10195.1|10204.4|10199.4|10209.9|10204.9|10199.5|10194.5|266
1675179000000|2023-01-31 15:30:00|10204|10199|10191.9|10186.9|10204.6|10199.6|10191.4|10186.4|208
1675179300000|2023-01-31 15:35:00|10192|10187|10189|10184|10192.6|10187.6|10187.9|10182.9|125
1675179600000|2023-01-31 15:40:00|10189.1|10184.1|10189|10184|10189.2|10184.2|10183.8|10178.8|312
1675179900000|2023-01-31 15:45:00|10188.8|10183.8|10188.3|10183.3|10191.7|10186.7|10183.9|10178.9|164
1675180200000|2023-01-31 15:50:00|10188|10183|10186.9|10181.9|10191.6|10186.6|10184.5|10179.5|250
1675180500000|2023-01-31 15:55:00|10187.1|10182.1|10184.2|10179.2|10189.2|10184.2|10181.1|10176.1|337
1675180800000|2023-01-31 16:00:00|10184.4|10179.4|10187.2|10182.2|10189.5|10184.5|10181.7|10176.7|295
1675181100000|2023-01-31 16:05:00|10187|10182|10182.9|10177.9|10187.4|10182.4|10181.7|10176.7|58
1675181400000|2023-01-31 16:10:00|10183|10178|10179.5|10174.5|10185.1|10180.1|10177.1|10172.1|142
1675181700000|2023-01-31 16:15:00|10179.6|10174.6|10181.1|10176.1|10183|10178|10177.7|10172.7|94
1675182000000|2023-01-31 16:20:00|10181|10176|10182.9|10177.9|10183.6|10178.6|10178.6|10173.6|62
1675182300000|2023-01-31 16:25:00|10183|10178|10179.9|10174.9|10184.4|10179.4|10178.1|10173.1|80
1675182600000|2023-01-31 16:30:00|10180|10175|10178.2|10173.2|10180.5|10175.5|10176.9|10171.9|91
1675182900000|2023-01-31 16:35:00|10178.1|10173.1|10180.5|10175.5|10180.5|10175.5|10176.7|10171.7|88
1675183200000|2023-01-31 16:40:00|10180.6|10175.6|10183.9|10178.9|10184.2|10179.2|10179.2|10174.2|91
1675183500000|2023-01-31 16:45:00|10183.6|10178.6|10185.5|10180.5|10185.6|10180.6|10182.4|10177.4|77
1675183800000|2023-01-31 16:50:00|10185.2|10180.2|10185.6|10180.6|10185.9|10180.9|10183.2|10178.2|49
1675184100000|2023-01-31 16:55:00|10185.7|10180.7|10184.2|10179.2|10186.6|10181.6|10181.9|10176.9|71
1675184400000|2023-01-31 17:00:00|10184.4|10179.4|10186.2|10181.2|10187.7|10182.7|10183.9|10178.9|44
1675184700000|2023-01-31 17:05:00|10186.1|10181.1|10187.7|10182.7|10188.1|10183.1|10184.2|10179.2|42
1675185000000|2023-01-31 17:10:00|10187.9|10182.9|10188.1|10183.1|10189.7|10184.7|10185.7|10180.7|35
1675185300000|2023-01-31 17:15:00|10188.4|10183.4|10184.1|10179.1|10188.4|10183.4|10183.6|10178.6|97
1675185600000|2023-01-31 17:20:00|10184.3|10179.3|10182.6|10177.6|10185.1|10180.1|10182.2|10177.2|82
1675185900000|2023-01-31 17:25:00|10182.8|10177.8|10185.5|10180.5|10186.5|10181.5|10182.8|10177.8|109
1675186200000|2023-01-31 17:30:00|10185.3|10180.3|10185.7|10180.7|10188.5|10183.5|10184.7|10179.7|59
1675186500000|2023-01-31 17:35:00|10185.6|10180.6|10181.5|10176.5|10186.1|10181.1|10180.1|10175.1|93
1675186800000|2023-01-31 17:40:00|10181.2|10176.2|10179.1|10174.1|10181.3|10176.3|10179|10174|181
1675187100000|2023-01-31 17:45:00|10178.7|10173.7|10178.7|10173.7|10179.6|10174.6|10177.1|10172.1|80
1675187400000|2023-01-31 17:50:00|10179|10174|10180.2|10175.2|10180.3|10175.3|10178|10173|37
1675187700000|2023-01-31 17:55:00|10180.3|10175.3|10178.3|10173.3|10181.2|10176.2|10178.1|10173.1|12
1675188000000|2023-01-31 18:00:00|10178.2|10173.2|10177.5|10172.5|10179.3|10174.3|10176.7|10171.7|44
1675188300000|2023-01-31 18:05:00|10177.6|10172.6|10176.7|10171.7|10178.3|10173.3|10176.1|10171.1|92
1675188600000|2023-01-31 18:10:00|10176.8|10171.8|10175.8|10170.8|10177.7|10172.7|10175.6|10170.6|16
1675188900000|2023-01-31 18:15:00|10175.7|10170.7|10175.2|10170.2|10176.7|10171.7|10175.2|10170.2|14
1675189200000|2023-01-31 18:20:00|10175.1|10170.1|10175.5|10170.5|10176|10171|10174.6|10169.6|23
1675189500000|2023-01-31 18:25:00|10175.6|10170.6|10174.7|10169.7|10176|10171|10174.3|10169.3|38
1675189800000|2023-01-31 18:30:00|10174.6|10169.6|10173.2|10168.2|10174.6|10169.6|10170.8|10165.8|111
1675190100000|2023-01-31 18:35:00|10172.9|10167.9|10173.5|10168.5|10173.9|10168.9|10172.1|10167.1|21
1675190400000|2023-01-31 18:40:00|10173.6|10168.6|10171.3|10166.3|10173.6|10168.6|10170.2|10165.2|47
1675190700000|2023-01-31 18:45:00|10171.2|10166.2|10169.6|10164.6|10171.4|10166.4|10169|10164|34
1675191000000|2023-01-31 18:50:00|10169.8|10164.8|10172.3|10167.3|10172.4|10167.4|10169.6|10164.6|26
1675191300000|2023-01-31 18:55:00|10172.2|10167.2|10171.1|10166.1|10172.3|10167.3|10170.7|10165.7|50
1675191600000|2023-01-31 19:00:00|10171.2|10166.2|10172.1|10167.1|10172.4|10167.4|10170.1|10165.1|60
1675191900000|2023-01-31 19:05:00|10172.3|10167.3|10172|10167|10173|10168|10171.6|10166.6|20
1675192200000|2023-01-31 19:10:00|10172.1|10167.1|10172.4|10167.4|10172.7|10167.7|10171.3|10166.3|14
1675192500000|2023-01-31 19:15:00|10172.2|10167.2|10172.9|10167.9|10173.4|10168.4|10171.6|10166.6|43
1675192800000|2023-01-31 19:20:00|10172.8|10167.8|10173.1|10168.1|10173.3|10168.3|10171.6|10166.6|22
1675193100000|2023-01-31 19:25:00|10172.7|10167.7|10172.1|10167.1|10173.1|10168.1|10171.6|10166.6|40
1675193400000|2023-01-31 19:30:00|10172.2|10167.2|10168.8|10163.8|10172.3|10167.3|10168.6|10163.6|25
1675193700000|2023-01-31 19:35:00|10168.9|10163.9|10170.3|10165.3|10170.6|10165.6|10168.4|10163.4|42
1675194000000|2023-01-31 19:40:00|10170.4|10165.4|10171.2|10166.2|10171.9|10166.9|10170.3|10165.3|57
1675194300000|2023-01-31 19:45:00|10171.3|10166.3|10173.1|10168.1|10173.1|10168.1|10170.3|10165.3|29
1675194600000|2023-01-31 19:50:00|10172.9|10167.9|10173.6|10168.6|10173.7|10168.7|10171.6|10166.6|28
1675194900000|2023-01-31 19:55:00|10173.4|10168.4|10176.9|10171.9|10177.9|10172.9|10173.3|10168.3|179
1675195200000|2023-01-31 20:00:00|10176.7|10171.7|10178.9|10173.9|10179.4|10174.4|10176.1|10171.1|166
1675195500000|2023-01-31 20:05:00|10178.8|10173.8|10176.6|10171.6|10178.8|10173.8|10175.6|10170.6|31
1675195800000|2023-01-31 20:10:00|10176.4|10171.4|10176.9|10171.9|10177.7|10172.7|10176.3|10171.3|46
1675196100000|2023-01-31 20:15:00|10176.7|10171.7|10179.4|10174.4|10180.1|10175.1|10176.6|10171.6|47
1675196400000|2023-01-31 20:20:00|10179.2|10174.2|10178.6|10173.6|10179.8|10174.8|10177.7|10172.7|44
1675196700000|2023-01-31 20:25:00|10178.5|10173.5|10177.7|10172.7|10178.5|10173.5|10177.4|10172.4|29
1675197000000|2023-01-31 20:30:00|10177.5|10172.5|10178|10173|10178.5|10173.5|10176.8|10171.8|29
1675197300000|2023-01-31 20:35:00|10178.3|10173.3|10179.8|10174.8|10180|10175|10178.2|10173.2|40
1675197600000|2023-01-31 20:40:00|10179.7|10174.7|10176.7|10171.7|10179.8|10174.8|10176.3|10171.3|39
1675197900000|2023-01-31 20:45:00|10176.5|10171.5|10176|10171|10176.9|10171.9|10175|10170|28
1675198200000|2023-01-31 20:50:00|10176.2|10171.2|10172.7|10167.7|10176.4|10171.4|10172.7|10167.7|122
1675198500000|2023-01-31 20:55:00|10172.5|10167.5|10171|10166|10173.4|10168.4|10170.5|10165.5|123
1675198800000|2023-01-31 21:00:00|10170.9|10165.9|10174.3|10169.3|10174.3|10169.3|10170.5|10165.5|77
1675199100000|2023-01-31 21:05:00|10174|10169|10173.7|10168.7|10174|10169|10173|10168|14
1675199400000|2023-01-31 21:10:00|10173.5|10168.5|10174|10169|10174.7|10169.7|10173.4|10168.4|17
1675199700000|2023-01-31 21:15:00|10174.2|10169.2|10174.5|10169.5|10174.7|10169.7|10173|10168|11
1675200000000|2023-01-31 21:20:00|10174.8|10169.8|10175.5|10170.5|10175.5|10170.5|10174.5|10169.5|1
1675200300000|2023-01-31 21:25:00|10175.4|10170.4|10174.8|10169.8|10175.5|10170.5|10174.4|10169.4|84
1675200600000|2023-01-31 21:30:00|10175|10170|10174.3|10169.3|10175.3|10170.3|10174.2|10169.2|4
1675200900000|2023-01-31 21:35:00|10174.5|10169.5|10175.3|10170.3|10175.3|10170.3|10174.4|10169.4|7
1675201200000|2023-01-31 21:40:00|10175.4|10170.4|10175.6|10170.6|10175.8|10170.8|10175.3|10170.3|1
1675201500000|2023-01-31 21:45:00|10175.8|10170.8|10177.4|10172.4|10178.3|10173.3|10175.8|10170.8|56
1675201800000|2023-01-31 21:50:00|10177.5|10172.5|10176.4|10171.4|10177.6|10172.6|10176.3|10171.3|21
1675202100000|2023-01-31 21:55:00|10176.3|10171.3|10180.3|10171.3|10180.3|10173.6|10176.3|10171.3|15
1675213200000|2023-02-01 01:00:00|10175.1|10170.1|10177.8|10172.8|10178|10173|10174.4|10169.4|86
1675213500000|2023-02-01 01:05:00|10177.7|10172.7|10176.2|10171.2|10178|10173|10176.2|10171.2|26
1675213800000|2023-02-01 01:10:00|10176.5|10171.5|10177.4|10172.4|10178.7|10173.7|10176.2|10171.2|21
1675214100000|2023-02-01 01:15:00|10177.3|10172.3|10177.2|10172.2|10177.6|10172.6|10176.4|10171.4|19
1675214400000|2023-02-01 01:20:00|10177.1|10172.1|10177.5|10172.5|10178.8|10173.8|10177.1|10172.1|9
1675214700000|2023-02-01 01:25:00|10177.6|10172.6|10178.3|10173.3|10179.2|10174.2|10177|10172|9
1675215000000|2023-02-01 01:30:00|10178.2|10173.2|10176.1|10171.1|10178.7|10173.7|10176.1|10171.1|28
1675215300000|2023-02-01 01:35:00|10176|10171|10177|10172|10178|10173|10175.8|10170.8|5
1675215600000|2023-02-01 01:40:00|10176.8|10171.8|10177.3|10172.3|10177.8|10172.8|10176.3|10171.3|9
1675215900000|2023-02-01 01:45:00|10177.5|10172.5|10178.8|10173.8|10178.8|10173.8|10177.1|10172.1|16
1675216200000|2023-02-01 01:50:00|10178.9|10173.9|10180.5|10175.5|10181|10176|10178.8|10173.8|18
1675216500000|2023-02-01 01:55:00|10180.6|10175.6|10181.2|10176.2|10181.2|10176.2|10180.5|10175.5|12
1675216800000|2023-02-01 02:00:00|10181.1|10176.1|10182.8|10177.8|10183.4|10178.4|10181.1|10176.1|25
1675217100000|2023-02-01 02:05:00|10182.7|10177.7|10182.7|10177.7|10182.9|10177.9|10182.1|10177.1|10
1675217400000|2023-02-01 02:10:00|10182.6|10177.6|10183.4|10178.4|10183.4|10178.4|10182.3|10177.3|5
1675217700000|2023-02-01 02:15:00|10183.6|10178.6|10182.8|10177.8|10184.4|10179.4|10182.7|10177.7|10
1675218000000|2023-02-01 02:20:00|10182.9|10177.9|10184.7|10179.7|10184.9|10179.9|10182.7|10177.7|10
1675218300000|2023-02-01 02:25:00|10184.4|10179.4|10184.2|10179.2|10185.1|10180.1|10183.7|10178.7|18
1675218600000|2023-02-01 02:30:00|10184.3|10179.3|10184.2|10179.2|10185.8|10180.8|10183.7|10178.7|10
1675218900000|2023-02-01 02:35:00|10184.8|10179.8|10185.3|10180.3|10186.1|10181.1|10184.2|10179.2|30
1675219200000|2023-02-01 02:40:00|10185.2|10180.2|10185.4|10180.4|10185.6|10180.6|10184.4|10179.4|18
1675219500000|2023-02-01 02:45:00|10185.6|10180.6|10186.1|10181.1|10187.1|10182.1|10185.2|10180.2|4
1675219800000|2023-02-01 02:50:00|10186.2|10181.2|10185.4|10180.4|10186.2|10181.2|10184.6|10179.6|6
1675220100000|2023-02-01 02:55:00|10185.3|10180.3|10184.4|10179.4|10185.4|10180.4|10182.7|10177.7|14
1675220400000|2023-02-01 03:00:00|10184.6|10179.6|10184.3|10179.3|10185.7|10180.7|10184.3|10179.3|8
1675220700000|2023-02-01 03:05:00|10184.2|10179.2|10183.3|10178.3|10184.5|10179.5|10183.2|10178.2|5
1675221000000|2023-02-01 03:10:00|10183.2|10178.2|10182.4|10177.4|10183.9|10178.9|10182.1|10177.1|13
1675221300000|2023-02-01 03:15:00|10182.6|10177.6|10182.7|10177.7|10182.9|10177.9|10182.2|10177.2|5
1675221600000|2023-02-01 03:20:00|10182.6|10177.6|10181.9|10176.9|10182.7|10177.7|10181.9|10176.9|18
1675221900000|2023-02-01 03:25:00|10181.7|10176.7|10180.1|10175.1|10181.9|10176.9|10179.8|10174.8|6
1675222200000|2023-02-01 03:30:00|10180.2|10175.2|10180.7|10175.7|10180.8|10175.8|10179.7|10174.7|5
1675222500000|2023-02-01 03:35:00|10180.8|10175.8|10180.8|10175.8|10181|10176|10180.2|10175.2|10
1675222800000|2023-02-01 03:40:00|10180.7|10175.7|10178.8|10173.8|10180.8|10175.8|10178.7|10173.7|26
1675223100000|2023-02-01 03:45:00|10178.7|10173.7|10178.2|10173.2|10178.9|10173.9|10178.1|10173.1|17
1675223400000|2023-02-01 03:50:00|10178.1|10173.1|10177.7|10172.7|10179.2|10174.2|10177.7|10172.7|21
1675223700000|2023-02-01 03:55:00|10177.8|10172.8|10177.8|10172.8|10178.7|10173.7|10177.8|10172.8|5
1675224000000|2023-02-01 04:00:00|10177.9|10172.9|10176.9|10171.9|10178.4|10173.4|10176.9|10171.9|9
1675224300000|2023-02-01 04:05:00|10176.8|10171.8|10177.2|10172.2|10177.4|10172.4|10175.7|10170.7|11
1675224600000|2023-02-01 04:10:00|10177|10172|10176|10171|10177.3|10172.3|10175.9|10170.9|9
1675224900000|2023-02-01 04:15:00|10176.2|10171.2|10175|10170|10176.3|10171.3|10174.9|10169.9|7
1675225200000|2023-02-01 04:20:00|10175.2|10170.2|10176|10171|10176.2|10171.2|10174.9|10169.9|4
1675225500000|2023-02-01 04:25:00|10175.9|10170.9|10175.4|10170.4|10177.2|10172.2|10175.3|10170.3|15
1675225800000|2023-02-01 04:30:00|10175.6|10170.6|10176.7|10171.7|10176.7|10171.7|10174.9|10169.9|34
1675226100000|2023-02-01 04:35:00|10176.6|10171.6|10175.9|10170.9|10176.9|10171.9|10175.4|10170.4|24
1675226400000|2023-02-01 04:40:00|10175.8|10170.8|10177.2|10172.2|10177.3|10172.3|10175.3|10170.3|10
1675226700000|2023-02-01 04:45:00|10177.3|10172.3|10178.2|10173.2|10178.7|10173.7|10177.2|10172.2|120
1675227000000|2023-02-01 04:50:00|10178.3|10173.3|10178.1|10173.1|10178.3|10173.3|10177.4|10172.4|7
1675227300000|2023-02-01 04:55:00|10178.2|10173.2|10178.2|10173.2|10178.2|10173.2|10176.9|10171.9|7
1675227600000|2023-02-01 05:00:00|10178.3|10173.3|10177.4|10172.4|10178.4|10173.4|10177.1|10172.1|13
1675227900000|2023-02-01 05:05:00|10177.5|10172.5|10176.5|10171.5|10177.7|10172.7|10176.3|10171.3|12
1675228200000|2023-02-01 05:10:00|10176.8|10171.8|10175.4|10170.4|10176.9|10171.9|10174.8|10169.8|24
1675228500000|2023-02-01 05:15:00|10175.5|10170.5|10175.5|10170.5|10175.8|10170.8|10174.5|10169.5|6
1675228800000|2023-02-01 05:20:00|10175.8|10170.8|10176.4|10171.4|10176.9|10171.9|10175.5|10170.5|34
1675229100000|2023-02-01 05:25:00|10176.5|10171.5|10178.4|10173.4|10178.4|10173.4|10176.3|10171.3|8
1675229400000|2023-02-01 05:30:00|10178.5|10173.5|10176|10171|10178.5|10173.5|10176|10171|23
1675229700000|2023-02-01 05:35:00|10176.2|10171.2|10177|10172|10177.4|10172.4|10176.2|10171.2|5
1675230000000|2023-02-01 05:40:00|10176.9|10171.9|10176.4|10171.4|10177.9|10172.9|10176|10171|24
1675230300000|2023-02-01 05:45:00|10176.5|10171.5|10173.5|10168.5|10177.4|10172.4|10173.5|10168.5|12
1675230600000|2023-02-01 05:50:00|10173.4|10168.4|10174.2|10169.2|10174.8|10169.8|10172.9|10167.9|7
1675230900000|2023-02-01 05:55:00|10174|10169|10176.1|10171.1|10176.4|10171.4|10173.9|10168.9|9
1675231200000|2023-02-01 06:00:00|10176.3|10171.3|10173.9|10168.9|10176.9|10171.9|10173.4|10168.4|10
1675231500000|2023-02-01 06:05:00|10173|10168|10174|10169|10174.5|10169.5|10172|10167|9
1675231800000|2023-02-01 06:10:00|10174.1|10169.1|10174|10169|10174.9|10169.9|10172.9|10167.9|3
1675232100000|2023-02-01 06:15:00|10174.3|10169.3|10174.2|10169.2|10175|10170|10174|10169|7
1675232400000|2023-02-01 06:20:00|10174|10169|10173.4|10168.4|10174.4|10169.4|10173|10168|3
1675232700000|2023-02-01 06:25:00|10173.5|10168.5|10174|10169|10174.4|10169.4|10173.5|10168.5|6
1675233000000|2023-02-01 06:30:00|10174.3|10169.3|10171.5|10166.5|10174.3|10169.3|10171|10166|25
1675233300000|2023-02-01 06:35:00|10171.8|10166.8|10170.7|10165.7|10172|10167|10170.5|10165.5|13
1675233600000|2023-02-01 06:40:00|10170.5|10165.5|10174.9|10169.9|10174.9|10169.9|10170.4|10165.4|75
1675233900000|2023-02-01 06:45:00|10175|10170|10176|10171|10176.4|10171.4|10173.5|10168.5|25
1675234200000|2023-02-01 06:50:00|10175.9|10170.9|10177.4|10172.4|10178.8|10173.8|10175.5|10170.5|50
1675234500000|2023-02-01 06:55:00|10177.5|10172.5|10175.9|10170.9|10177.5|10172.5|10175.5|10170.5|20
1675234800000|2023-02-01 07:00:00|10175.8|10170.8|10174|10169|10177.1|10172.1|10173.9|10168.9|38
1675235100000|2023-02-01 07:05:00|10174.4|10169.4|10173.9|10168.9|10174.5|10169.5|10171.9|10166.9|24
1675235400000|2023-02-01 07:10:00|10173.8|10168.8|10175|10170|10175.5|10170.5|10173.4|10168.4|16
1675235700000|2023-02-01 07:15:00|10174.6|10169.6|10170.9|10165.9|10175|10170|10169.8|10164.8|23
1675236000000|2023-02-01 07:20:00|10170.5|10165.5|10172|10167|10172.6|10167.6|10169.6|10164.6|16
1675236300000|2023-02-01 07:25:00|10171.9|10166.9|10171.6|10166.6|10173.5|10168.5|10171.5|10166.5|21
1675236600000|2023-02-01 07:30:00|10171.5|10166.5|10175|10170|10175.4|10170.4|10171.3|10166.3|39
1675236900000|2023-02-01 07:35:00|10174.9|10169.9|10176.1|10171.1|10179.6|10174.6|10174.8|10169.8|74
1675237200000|2023-02-01 07:40:00|10176.3|10171.3|10178.6|10173.6|10179.5|10174.5|10176.1|10171.1|61
1675237500000|2023-02-01 07:45:00|10178.5|10173.5|10178.4|10173.4|10179|10174|10177.1|10172.1|18
1675237800000|2023-02-01 07:50:00|10178.5|10173.5|10175|10170|10180.5|10175.5|10175|10170|54
1675238100000|2023-02-01 07:55:00|10174.9|10169.9|10168.9|10163.9|10174.9|10169.9|10166.6|10161.6|183
1675238400000|2023-02-01 08:00:00|10168.5|10163.5|10170.1|10165.1|10171.7|10166.7|10166.6|10161.6|92
1675238700000|2023-02-01 08:05:00|10170.2|10165.2|10172|10167|10173.5|10168.5|10169.4|10164.4|39
1675239000000|2023-02-01 08:10:00|10171.7|10166.7|10172.6|10167.6|10173.4|10168.4|10170.1|10165.1|30
1675239300000|2023-02-01 08:15:00|10172.5|10167.5|10169.6|10164.6|10172.7|10167.7|10168.2|10163.2|30
1675239600000|2023-02-01 08:20:00|10169.5|10164.5|10168.9|10163.9|10174.5|10169.5|10168.5|10163.5|152
1675239900000|2023-02-01 08:25:00|10169|10164|10167.9|10162.9|10170.6|10165.6|10167.5|10162.5|36
1675240200000|2023-02-01 08:30:00|10167.8|10162.8|10166.4|10161.4|10168.4|10163.4|10165|10160|81
1675240500000|2023-02-01 08:35:00|10166.5|10161.5|10164|10159|10166.5|10161.5|10163.1|10158.1|74
1675240800000|2023-02-01 08:40:00|10164.1|10159.1|10164.2|10159.2|10165|10160|10160.6|10155.6|57
1675241100000|2023-02-01 08:45:00|10162.5|10157.5|10163.1|10158.1|10165.4|10160.4|10162.1|10157.1|41
1675241400000|2023-02-01 08:50:00|10163.4|10158.4|10160.2|10155.2|10164.4|10159.4|10159.2|10154.2|12
1675241700000|2023-02-01 08:55:00|10160.4|10155.4|10159.9|10154.9|10161.4|10156.4|10159.1|10154.1|46
1675242000000|2023-02-01 09:00:00|10160|10155|10163.8|10158.8|10164.1|10159.1|10159.4|10154.4|43
1675242300000|2023-02-01 09:05:00|10164.2|10159.2|10163.1|10158.1|10164.8|10159.8|10162.2|10157.2|23
1675242600000|2023-02-01 09:10:00|10163.2|10158.2|10162|10157|10163.8|10158.8|10161.3|10156.3|42
1675242900000|2023-02-01 09:15:00|10162.1|10157.1|10163.3|10158.3|10164.6|10159.6|10161.5|10156.5|40
1675243200000|2023-02-01 09:20:00|10163.5|10158.5|10163.1|10158.1|10164.3|10159.3|10161.4|10156.4|19
1675243500000|2023-02-01 09:25:00|10162|10157|10162.7|10157.7|10163.6|10158.6|10160|10155|56
1675243800000|2023-02-01 09:30:00|10162.6|10157.6|10166.5|10161.5|10167.2|10162.2|10162.5|10157.5|27
1675244100000|2023-02-01 09:35:00|10166.2|10161.2|10163.8|10158.8|10167.2|10162.2|10162.5|10157.5|15
1675244400000|2023-02-01 09:40:00|10163.7|10158.7|10163.8|10158.8|10164.7|10159.7|10162|10157|16
1675244700000|2023-02-01 09:45:00|10164|10159|10161.2|10156.2|10164|10159|10160.3|10155.3|24
1675245000000|2023-02-01 09:50:00|10161.1|10156.1|10162.1|10157.1|10163.3|10158.3|10160|10155|17
1675245300000|2023-02-01 09:55:00|10162|10157|10163.7|10158.7|10166.8|10161.8|10161.5|10156.5|29
1675245600000|2023-02-01 10:00:00|10163.8|10158.8|10163.6|10158.6|10166.6|10161.6|10160.2|10155.2|183
1675245900000|2023-02-01 10:05:00|10163.5|10158.5|10163.1|10158.1|10164.3|10159.3|10162.2|10157.2|8
1675246200000|2023-02-01 10:10:00|10163|10158|10163|10158|10163.2|10158.2|10160|10155|21
1675246500000|2023-02-01 10:15:00|10163.1|10158.1|10164|10159|10165|10160|10162.5|10157.5|21
1675246800000|2023-02-01 10:20:00|10163.7|10158.7|10164|10159|10166|10161|10163.5|10158.5|25
1675247100000|2023-02-01 10:25:00|10163.8|10158.8|10162.8|10157.8|10163.8|10158.8|10160.6|10155.6|32
1675247400000|2023-02-01 10:30:00|10163|10158|10161.5|10156.5|10163|10158|10160|10155|28
1675247700000|2023-02-01 10:35:00|10161.7|10156.7|10162|10157|10163.5|10158.5|10160.6|10155.6|29
1675248000000|2023-02-01 10:40:00|10162.1|10157.1|10160.5|10155.5|10162.3|10157.3|10160|10155|19
1675248300000|2023-02-01 10:45:00|10160.6|10155.6|10162.2|10157.2|10162.3|10157.3|10159.1|10154.1|25
1675248600000|2023-02-01 10:50:00|10162.1|10157.1|10157.8|10152.8|10162.3|10157.3|10156.5|10151.5|169
1675248900000|2023-02-01 10:55:00|10157.9|10152.9|10157.6|10152.6|10160.8|10155.8|10157.3|10152.3|22
1675249200000|2023-02-01 11:00:00|10157.4|10152.4|10157.6|10152.6|10160.3|10155.3|10156.6|10151.6|36
1675249500000|2023-02-01 11:05:00|10157.7|10152.7|10160.2|10155.2|10160.2|10155.2|10156.9|10151.9|22
1675249800000|2023-02-01 11:10:00|10160.1|10155.1|10158.3|10153.3|10160.2|10155.2|10156.6|10151.6|21
1675250100000|2023-02-01 11:15:00|10158.2|10153.2|10155.7|10150.7|10158.3|10153.3|10155.3|10150.3|57
1675250400000|2023-02-01 11:20:00|10155.8|10150.8|10154.8|10149.8|10156.2|10151.2|10153.4|10148.4|67
1675250700000|2023-02-01 11:25:00|10154.9|10149.9|10156.9|10151.9|10157.3|10152.3|10153.9|10148.9|17
1675251000000|2023-02-01 11:30:00|10156.6|10151.6|10156.3|10151.3|10156.8|10151.8|10155.4|10150.4|15
1675251300000|2023-02-01 11:35:00|10156.2|10151.2|10156.6|10151.6|10158.8|10153.8|10155.9|10150.9|31
1675251600000|2023-02-01 11:40:00|10156.4|10151.4|10155.6|10150.6|10156.6|10151.6|10153.6|10148.6|35
1675251900000|2023-02-01 11:45:00|10155.4|10150.4|10156.1|10151.1|10156.1|10151.1|10154.4|10149.4|15
1675252200000|2023-02-01 11:50:00|10156.2|10151.2|10157.7|10152.7|10157.7|10152.7|10155.6|10150.6|22
1675252500000|2023-02-01 11:55:00|10157.9|10152.9|10156.2|10151.2|10157.9|10152.9|10155.4|10150.4|17
1675252800000|2023-02-01 12:00:00|10156.3|10151.3|10155.4|10150.4|10158.7|10153.7|10155.3|10150.3|35
1675253100000|2023-02-01 12:05:00|10155.6|10150.6|10154.4|10149.4|10155.8|10150.8|10153.8|10148.8|18
1675253400000|2023-02-01 12:10:00|10154.3|10149.3|10155.9|10150.9|10156.3|10151.3|10153.4|10148.4|22
1675253700000|2023-02-01 12:15:00|10155.8|10150.8|10155.3|10150.3|10155.9|10150.9|10154.4|10149.4|8
1675254000000|2023-02-01 12:20:00|10155.2|10150.2|10154.8|10149.8|10155.3|10150.3|10152.5|10147.5|19
1675254300000|2023-02-01 12:25:00|10155.2|10150.2|10154.4|10149.4|10155.9|10150.9|10154.4|10149.4|30
1675254600000|2023-02-01 12:30:00|10154.3|10149.3|10154.4|10149.4|10155.3|10150.3|10153.7|10148.7|18
1675254900000|2023-02-01 12:35:00|10154.6|10149.6|10156.5|10151.5|10157.4|10152.4|10152.9|10147.9|25
1675255200000|2023-02-01 12:40:00|10156.7|10151.7|10154.8|10149.8|10156.7|10151.7|10154.4|10149.4|9
1675255500000|2023-02-01 12:45:00|10154.9|10149.9|10159.9|10154.9|10160.4|10155.4|10154.8|10149.8|52
1675255800000|2023-02-01 12:50:00|10160.2|10155.2|10158.4|10153.4|10160.9|10155.9|10157.8|10152.8|28
1675256100000|2023-02-01 12:55:00|10158.2|10153.2|10157.8|10152.8|10158.9|10153.9|10155.9|10150.9|38
1675256400000|2023-02-01 13:00:00|10157.6|10152.6|10158.2|10153.2|10159.8|10154.8|10156.7|10151.7|44
1675256700000|2023-02-01 13:05:00|10158.3|10153.3|10156.7|10151.7|10159.7|10154.7|10155.6|10150.6|39
1675257000000|2023-02-01 13:10:00|10156.8|10151.8|10154.6|10149.6|10161.5|10156.5|10153.6|10148.6|29
1675257300000|2023-02-01 13:15:00|10147.1|10142.1|10150.8|10145.8|10152.1|10147.1|10143.1|10138.1|209
1675257600000|2023-02-01 13:20:00|10150.7|10145.7|10146.5|10141.5|10150.7|10145.7|10141.9|10136.9|150
1675257900000|2023-02-01 13:25:00|10146.4|10141.4|10148.4|10143.4|10149.4|10144.4|10143.4|10138.4|105
1675258200000|2023-02-01 13:30:00|10148.3|10143.3|10147.4|10142.4|10148.8|10143.8|10142.5|10137.5|112
1675258500000|2023-02-01 13:35:00|10147.3|10142.3|10147.4|10142.4|10148.4|10143.4|10144.8|10139.8|58
1675258800000|2023-02-01 13:40:00|10147.7|10142.7|10145.8|10140.8|10150.4|10145.4|10144.8|10139.8|85
1675259100000|2023-02-01 13:45:00|10145.9|10140.9|10142.9|10137.9|10145.9|10140.9|10141.8|10136.8|54
1675259400000|2023-02-01 13:50:00|10143|10138|10140.4|10135.4|10143|10138|10139.9|10134.9|145
1675259700000|2023-02-01 13:55:00|10140.7|10135.7|10144.2|10139.2|10144.4|10139.4|10138.9|10133.9|70
1675260000000|2023-02-01 14:00:00|10143.9|10138.9|10144|10139|10144.4|10139.4|10141.7|10136.7|54
1675260300000|2023-02-01 14:05:00|10143.9|10138.9|10141.8|10136.8|10145.3|10140.3|10139|10134|89
1675260600000|2023-02-01 14:10:00|10141.9|10136.9|10140.3|10135.3|10142.2|10137.2|10139.3|10134.3|55
1675260900000|2023-02-01 14:15:00|10140.4|10135.4|10142.3|10137.3|10143.9|10138.9|10140|10135|51
1675261200000|2023-02-01 14:20:00|10142|10137|10144.8|10139.8|10144.9|10139.9|10141|10136|45
1675261500000|2023-02-01 14:25:00|10144.9|10139.9|10145.4|10140.4|10146.2|10141.2|10142.9|10137.9|75
1675261800000|2023-02-01 14:30:00|10145.5|10140.5|10146|10141|10147.8|10142.8|10145.1|10140.1|125
1675262100000|2023-02-01 14:35:00|10146.4|10141.4|10142.4|10137.4|10147.5|10142.5|10142.4|10137.4|294
1675262400000|2023-02-01 14:40:00|10142.3|10137.3|10148.3|10143.3|10148.3|10143.3|10142.1|10137.1|107
1675262700000|2023-02-01 14:45:00|10148.5|10143.5|10145.3|10140.3|10148.7|10143.7|10142.5|10137.5|134
1675263000000|2023-02-01 14:50:00|10145.2|10140.2|10142.3|10137.3|10145.9|10140.9|10141.1|10136.1|74
1675263300000|2023-02-01 14:55:00|10142.2|10137.2|10142.2|10137.2|10144.5|10139.5|10141|10136|150
1675263600000|2023-02-01 15:00:00|10142.3|10133.3|10152.7|10147.7|10159.4|10154.4|10139.6|10133.3|679
1675263900000|2023-02-01 15:05:00|10152|10147|10153|10148|10157.8|10152.8|10149.9|10144.9|188
1675264200000|2023-02-01 15:10:00|10153.4|10148.4|10150.6|10145.6|10154.4|10149.4|10146.3|10141.3|125
1675264500000|2023-02-01 15:15:00|10150.5|10145.5|10153|10148|10156.3|10151.3|10150.5|10145.5|88
1675264800000|2023-02-01 15:20:00|10152.9|10147.9|10151.4|10146.4|10157.1|10152.1|10151|10146|72
1675265100000|2023-02-01 15:25:00|10151.3|10146.3|10145.8|10140.8|10154.6|10149.6|10145.8|10140.8|90
1675265400000|2023-02-01 15:30:00|10145.6|10140.6|10144.6|10139.6|10148.4|10143.4|10143|10138|142
1675265700000|2023-02-01 15:35:00|10144.7|10139.7|10143.6|10138.6|10146.2|10141.2|10142|10137|64
1675266000000|2023-02-01 15:40:00|10143.4|10138.4|10144.6|10139.6|10145.9|10140.9|10141.5|10136.5|74
1675266300000|2023-02-01 15:45:00|10144.5|10139.5|10142.6|10137.6|10145.8|10140.8|10139.6|10134.6|158
1675266600000|2023-02-01 15:50:00|10142.5|10137.5|10138.3|10133.3|10145.5|10140.5|10137.8|10132.8|135
1675266900000|2023-02-01 15:55:00|10138.4|10133.4|10136.5|10131.5|10138.4|10133.4|10133|10128|244
1675267200000|2023-02-01 16:00:00|10136.6|10131.6|10138.3|10133.3|10141|10136|10135.8|10130.8|184
1675267500000|2023-02-01 16:05:00|10138.4|10133.4|10139.6|10134.6|10140|10135|10135.8|10130.8|111
1675267800000|2023-02-01 16:10:00|10139.4|10134.4|10138.4|10133.4|10139.4|10134.4|10136.7|10131.7|70
1675268100000|2023-02-01 16:15:00|10138.5|10133.5|10140.5|10135.5|10141.9|10136.9|10138|10133|77
1675268400000|2023-02-01 16:20:00|10140.6|10135.6|10139.4|10134.4|10140.6|10135.6|10135.8|10130.8|64
1675268700000|2023-02-01 16:25:00|10139.3|10134.3|10139.1|10134.1|10140.5|10135.5|10138.5|10133.5|30
1675269000000|2023-02-01 16:30:00|10139|10134|10136.9|10131.9|10141.4|10136.4|10136.5|10131.5|51
1675269300000|2023-02-01 16:35:00|10136.8|10131.8|10137|10132|10139|10134|10136.8|10131.8|41
1675269600000|2023-02-01 16:40:00|10137.1|10132.1|10137.6|10132.6|10137.7|10132.7|10135.9|10130.9|85
1675269900000|2023-02-01 16:45:00|10137.7|10132.7|10140.7|10135.7|10141.6|10136.6|10137.6|10132.6|54
1675270200000|2023-02-01 16:50:00|10140.9|10135.9|10141.9|10136.9|10143.2|10138.2|10140.7|10135.7|46
1675270500000|2023-02-01 16:55:00|10141.8|10136.8|10142|10137|10143.2|10138.2|10140|10135|76
1675270800000|2023-02-01 17:00:00|10141.9|10136.9|10140.8|10135.8|10142.1|10137.1|10139.9|10134.9|67
1675271100000|2023-02-01 17:05:00|10140.9|10135.9|10142.6|10137.6|10143.1|10138.1|10140.4|10135.4|35
1675271400000|2023-02-01 17:10:00|10142.7|10137.7|10143.9|10138.9|10144.9|10139.9|10141|10136|69
1675271700000|2023-02-01 17:15:00|10144|10139|10144.9|10139.9|10145.5|10140.5|10142.5|10137.5|127
1675272000000|2023-02-01 17:20:00|10145|10140|10144|10139|10145.6|10140.6|10143.8|10138.8|129
1675272300000|2023-02-01 17:25:00|10143.9|10138.9|10144|10139|10145.6|10140.6|10143.5|10138.5|73
1675272600000|2023-02-01 17:30:00|10143.9|10138.9|10145.7|10140.7|10146.5|10141.5|10143.2|10138.2|94
1675272900000|2023-02-01 17:35:00|10145.6|10140.6|10147.9|10142.9|10148.2|10143.2|10145.6|10140.6|67
1675273200000|2023-02-01 17:40:00|10147.6|10142.6|10148.1|10143.1|10148.5|10143.5|10146.7|10141.7|67
1675273500000|2023-02-01 17:45:00|10148|10143|10148.7|10143.7|10149.4|10144.4|10147.9|10142.9|47
1675273800000|2023-02-01 17:50:00|10148.6|10143.6|10149|10144|10150.5|10145.5|10148.1|10143.1|45
1675274100000|2023-02-01 17:55:00|10148.9|10143.9|10147.3|10142.3|10149.9|10144.9|10147.3|10142.3|90
1675274400000|2023-02-01 18:00:00|10147.1|10142.1|10145.6|10140.6|10149.2|10144.2|10145.6|10140.6|142
1675274700000|2023-02-01 18:05:00|10145.4|10140.4|10142.1|10137.1|10145.4|10140.4|10141.9|10136.9|95
1675275000000|2023-02-01 18:10:00|10142.2|10137.2|10141.5|10136.5|10143.4|10138.4|10141.5|10136.5|32
1675275300000|2023-02-01 18:15:00|10141.4|10136.4|10140.7|10135.7|10141.6|10136.6|10140|10135|36
1675275600000|2023-02-01 18:20:00|10140.5|10135.5|10141.2|10136.2|10142|10137|10139.4|10134.4|27
1675275900000|2023-02-01 18:25:00|10141.4|10136.4|10141.6|10136.6|10143.2|10138.2|10140.4|10135.4|85
1675276200000|2023-02-01 18:30:00|10141.4|10136.4|10141.9|10136.9|10142.4|10137.4|10140.4|10135.4|106
1675276500000|2023-02-01 18:35:00|10141.7|10136.7|10142.5|10137.5|10143.7|10138.7|10141.7|10136.7|46
1675276800000|2023-02-01 18:40:00|10142.3|10137.3|10143.5|10138.5|10144.2|10139.2|10139.7|10134.7|90
1675277100000|2023-02-01 18:45:00|10143.4|10138.4|10150.2|10145.2|10150.7|10145.7|10143.4|10138.4|92
1675277400000|2023-02-01 18:50:00|10150.1|10145.1|10146.8|10141.8|10150.1|10145.1|10146.8|10141.8|75
1675277700000|2023-02-01 18:55:00|10146.4|10141.4|10145|10140|10146.6|10141.6|10142.2|10137.2|92
1675278000000|2023-02-01 19:00:00|10144.9|10139.9|10162|10157|10165.9|10160.9|10138.9|10133.9|616
1675278300000|2023-02-01 19:05:00|10161.6|10156.6|10149.9|10144.9|10167.5|10162.5|10149.1|10144.1|486
1675278600000|2023-02-01 19:10:00|10150|10145|10148|10143|10152|10147|10143|10138|293
1675278900000|2023-02-01 19:15:00|10147.9|10142.9|10153.2|10148.2|10156.6|10151.6|10146.5|10141.5|287
1675279200000|2023-02-01 19:20:00|10153.3|10148.3|10151.6|10146.6|10154.5|10149.5|10148.9|10143.9|117
1675279500000|2023-02-01 19:25:00|10151.8|10146.8|10151|10146|10155.9|10150.9|10148.5|10143.5|134
1675279800000|2023-02-01 19:30:00|10151.6|10146.6|10156|10151|10170.3|10165.3|10147|10142|685
1675280100000|2023-02-01 19:35:00|10156.7|10151.7|10126.7|10121.7|10161.1|10156.1|10122.3|10117.3|1005
1675280400000|2023-02-01 19:40:00|10126.2|10121.2|10092.4|10087.4|10127.4|10122.4|10091.8|10086.8|1768
1675280700000|2023-02-01 19:45:00|10092.3|10087.3|10097|10092|10099.3|10094.3|10079.5|10074.5|1206
1675281000000|2023-02-01 19:50:00|10096.9|10091.9|10084.3|10079.3|10096.9|10091.9|10081.1|10076.1|612
1675281300000|2023-02-01 19:55:00|10084.1|10079.1|10088.4|10083.4|10090.5|10085.5|10080.3|10075.3|725
1675281600000|2023-02-01 20:00:00|10088.3|10083.3|10081.9|10076.9|10088.9|10083.9|10077.8|10072.8|495
1675281900000|2023-02-01 20:05:00|10081.8|10076.8|10079.3|10074.3|10082.2|10077.2|10069.2|10064.2|774
1675282200000|2023-02-01 20:10:00|10079.4|10074.4|10088.6|10083.6|10090.4|10085.4|10079.4|10074.4|267
1675282500000|2023-02-01 20:15:00|10088.2|10083.2|10081.8|10076.8|10098.1|10093.1|10080.7|10075.7|349
1675282800000|2023-02-01 20:20:00|10081.9|10076.9|10083.8|10078.8|10087.8|10082.8|10081.8|10076.8|210
1675283100000|2023-02-01 20:25:00|10083.7|10078.7|10075.2|10070.2|10083.9|10078.9|10074.2|10069.2|250
1675283400000|2023-02-01 20:30:00|10075.1|10070.1|10073.6|10068.6|10075.7|10070.7|10070.6|10065.6|275
1675283700000|2023-02-01 20:35:00|10073.4|10068.4|10072.8|10067.8|10074.3|10069.3|10071.5|10066.5|297
1675284000000|2023-02-01 20:40:00|10072.9|10067.9|10071.7|10066.7|10073.4|10068.4|10068.7|10063.7|222
1675284300000|2023-02-01 20:45:00|10071.9|10066.9|10077.3|10072.3|10078.8|10073.8|10069.4|10064.4|149
1675284600000|2023-02-01 20:50:00|10077.4|10072.4|10082.6|10077.6|10083.8|10078.8|10077.4|10072.4|131
1675284900000|2023-02-01 20:55:00|10082.7|10077.7|10079.6|10074.6|10083.1|10078.1|10078.8|10073.8|159
1675285200000|2023-02-01 21:00:00|10079.8|10074.8|10082.9|10077.9|10082.9|10077.9|10079.2|10074.2|51
1675285500000|2023-02-01 21:05:00|10082.8|10077.8|10081.2|10076.2|10083.4|10078.4|10080.6|10075.6|69
1675285800000|2023-02-01 21:10:00|10081.3|10076.3|10082.8|10077.8|10082.9|10077.9|10079.8|10074.8|41
1675286100000|2023-02-01 21:15:00|10082.9|10077.9|10082.6|10077.6|10084.3|10079.3|10082.4|10077.4|12
1675286400000|2023-02-01 21:20:00|10082.4|10077.4|10085.2|10080.2|10085.3|10080.3|10082.4|10077.4|50
1675286700000|2023-02-01 21:25:00|10085.1|10080.1|10086.5|10081.5|10086.7|10081.7|10084.8|10079.8|21
1675287000000|2023-02-01 21:30:00|10086.4|10081.4|10083.8|10078.8|10086.7|10081.7|10083.8|10078.8|19
1675287300000|2023-02-01 21:35:00|10083.9|10078.9|10082.8|10077.8|10084.4|10079.4|10082.2|10077.2|13
1675287600000|2023-02-01 21:40:00|10082.7|10077.7|10081.5|10076.5|10082.7|10077.7|10081.2|10076.2|20
1675287900000|2023-02-01 21:45:00|10081.6|10076.6|10079.9|10074.9|10082|10077|10079.7|10074.7|9
1675288200000|2023-02-01 21:50:00|10080|10075|10081.4|10076.4|10081.4|10076.4|10079.3|10074.3|13
1675288500000|2023-02-01 21:55:00|10081.3|10076.3|10082.5|10075.5|10082.6|10077.6|10079.8|10074.8|56
1675299600000|2023-02-02 01:00:00|10058|10053|10057.6|10052.6|10059.6|10054.6|10056.3|10051.3|171
1675299900000|2023-02-02 01:05:00|10057.4|10052.4|10058.3|10053.3|10058.7|10053.7|10056.5|10051.5|77
1675300200000|2023-02-02 01:10:00|10058.2|10053.2|10063.2|10058.2|10064.4|10059.4|10058|10053|81
1675300500000|2023-02-02 01:15:00|10063.1|10058.1|10063.1|10058.1|10064.9|10059.9|10062.7|10057.7|76
1675300800000|2023-02-02 01:20:00|10063.2|10058.2|10063.2|10058.2|10065.4|10060.4|10062.7|10057.7|64
1675301100000|2023-02-02 01:25:00|10063.4|10058.4|10064.7|10059.7|10064.9|10059.9|10063.1|10058.1|16
1675301400000|2023-02-02 01:30:00|10064.6|10059.6|10067.4|10062.4|10068.2|10063.2|10063.1|10058.1|35
1675301700000|2023-02-02 01:35:00|10067.6|10062.6|10066.2|10061.2|10069|10064|10066|10061|31
1675302000000|2023-02-02 01:40:00|10066.4|10061.4|10068|10063|10068|10063|10065.3|10060.3|46
1675302300000|2023-02-02 01:45:00|10067.9|10062.9|10070.5|10065.5|10072|10067|10067.9|10062.9|20
1675302600000|2023-02-02 01:50:00|10070.4|10065.4|10068.8|10063.8|10071.1|10066.1|10068.4|10063.4|12
1675302900000|2023-02-02 01:55:00|10068.9|10063.9|10065.3|10060.3|10068.9|10063.9|10065.2|10060.2|56
1675303200000|2023-02-02 02:00:00|10065.4|10060.4|10062.2|10057.2|10066.5|10061.5|10061.7|10056.7|23
1675303500000|2023-02-02 02:05:00|10062|10057|10062.8|10057.8|10063.3|10058.3|10061.2|10056.2|35
1675303800000|2023-02-02 02:10:00|10062.9|10057.9|10062.7|10057.7|10063.2|10058.2|10060.8|10055.8|26
1675304100000|2023-02-02 02:15:00|10062.8|10057.8|10064.3|10059.3|10065.9|10060.9|10062.8|10057.8|23
1675304400000|2023-02-02 02:20:00|10064.1|10059.1|10064.6|10059.6|10065.3|10060.3|10064|10059|35
1675304700000|2023-02-02 02:25:00|10064.8|10059.8|10061.6|10056.6|10065.3|10060.3|10061.5|10056.5|16
1675305000000|2023-02-02 02:30:00|10061.5|10056.5|10059.6|10054.6|10061.6|10056.6|10058.6|10053.6|26
1675305300000|2023-02-02 02:35:00|10059.8|10054.8|10061.6|10056.6|10062.8|10057.8|10059.6|10054.6|18
1675305600000|2023-02-02 02:40:00|10061.8|10056.8|10061.2|10056.2|10062.5|10057.5|10060.8|10055.8|11
1675305900000|2023-02-02 02:45:00|10061.3|10056.3|10061.3|10056.3|10061.9|10056.9|10061|10056|11
1675306200000|2023-02-02 02:50:00|10061.4|10056.4|10061|10056|10062|10057|10060.4|10055.4|18
1675306500000|2023-02-02 02:55:00|10061.1|10056.1|10060.1|10055.1|10063|10058|10060.1|10055.1|20
1675306800000|2023-02-02 03:00:00|10060|10055|10059.6|10054.6|10061.3|10056.3|10059.6|10054.6|8
1675307100000|2023-02-02 03:05:00|10059.5|10054.5|10059|10054|10060|10055|10058.5|10053.5|17
1675307400000|2023-02-02 03:10:00|10059.1|10054.1|10059.4|10054.4|10059.9|10054.9|10058.8|10053.8|14
1675307700000|2023-02-02 03:15:00|10059.5|10054.5|10059.9|10054.9|10060|10055|10057.8|10052.8|20
1675308000000|2023-02-02 03:20:00|10059.7|10054.7|10061.2|10056.2|10061.5|10056.5|10059.5|10054.5|13
1675308300000|2023-02-02 03:25:00|10061.1|10056.1|10061.4|10056.4|10061.7|10056.7|10060.6|10055.6|15
1675308600000|2023-02-02 03:30:00|10061.2|10056.2|10063.2|10058.2|10063.5|10058.5|10061.2|10056.2|8
1675308900000|2023-02-02 03:35:00|10063.4|10058.4|10062.6|10057.6|10063.6|10058.6|10062.1|10057.1|16
1675309200000|2023-02-02 03:40:00|10062.5|10057.5|10062.4|10057.4|10063.1|10058.1|10061.9|10056.9|12
1675309500000|2023-02-02 03:45:00|10062.2|10057.2|10060.9|10055.9|10062.4|10057.4|10060.7|10055.7|14
1675309800000|2023-02-02 03:50:00|10060.8|10055.8|10062|10057|10063.1|10058.1|10060.8|10055.8|24
1675310100000|2023-02-02 03:55:00|10061.8|10056.8|10060.9|10055.9|10061.8|10056.8|10060.3|10055.3|22
1675310400000|2023-02-02 04:00:00|10061|10056|10059.3|10054.3|10061.4|10056.4|10059.2|10054.2|11
1675310700000|2023-02-02 04:05:00|10059.2|10054.2|10059.9|10054.9|10060.4|10055.4|10058.7|10053.7|4
1675311000000|2023-02-02 04:10:00|10059.8|10054.8|10059.9|10054.9|10060|10055|10058.9|10053.9|11
1675311300000|2023-02-02 04:15:00|10059.8|10054.8|10059.4|10054.4|10060.9|10055.9|10059.4|10054.4|13
1675311600000|2023-02-02 04:20:00|10059.3|10054.3|10058.9|10053.9|10060|10055|10058.7|10053.7|1
1675311900000|2023-02-02 04:25:00|10059|10054|10060|10055|10060|10055|10059|10054|2
1675312200000|2023-02-02 04:30:00|10060.2|10055.2|10056|10051|10061.2|10056.2|10056|10051|14
1675312500000|2023-02-02 04:35:00|10055.7|10050.7|10053.5|10048.5|10055.7|10050.7|10053.5|10048.5|43
1675312800000|2023-02-02 04:40:00|10053.4|10048.4|10053.5|10048.5|10054|10049|10053.2|10048.2|11
1675313100000|2023-02-02 04:45:00|10053.7|10048.7|10054.5|10049.5|10054.7|10049.7|10053.5|10048.5|15
1675313400000|2023-02-02 04:50:00|10054.7|10049.7|10055.1|10050.1|10055.7|10050.7|10054.7|10049.7|18
1675313700000|2023-02-02 04:55:00|10054.9|10049.9|10057|10052|10057|10052|10054.9|10049.9|16
1675314000000|2023-02-02 05:00:00|10057.1|10052.1|10058|10053|10058.5|10053.5|10056.5|10051.5|12
1675314300000|2023-02-02 05:05:00|10058.1|10053.1|10056.9|10051.9|10058.1|10053.1|10056.3|10051.3|11
1675314600000|2023-02-02 05:10:00|10056.8|10051.8|10056.9|10051.9|10058|10053|10056.7|10051.7|12
1675314900000|2023-02-02 05:15:00|10056.8|10051.8|10057.7|10052.7|10058|10053|10056.5|10051.5|9
1675315200000|2023-02-02 05:20:00|10057.8|10052.8|10057|10052|10058.2|10053.2|10056.7|10051.7|21
1675315500000|2023-02-02 05:25:00|10057.3|10052.3|10054.4|10049.4|10057.3|10052.3|10053.8|10048.8|18
1675315800000|2023-02-02 05:30:00|10054.3|10049.3|10057.3|10052.3|10058.5|10053.5|10054.3|10049.3|22
1675316100000|2023-02-02 05:35:00|10057.4|10052.4|10057.8|10052.8|10058|10053|10056.8|10051.8|17
1675316400000|2023-02-02 05:40:00|10057.7|10052.7|10057.3|10052.3|10058.4|10053.4|10057.3|10052.3|6
1675316700000|2023-02-02 05:45:00|10057.4|10052.4|10057.1|10052.1|10058.5|10053.5|10056.5|10051.5|16
1675317000000|2023-02-02 05:50:00|10056.9|10051.9|10058.4|10053.4|10058.5|10053.5|10055.7|10050.7|17
1675317300000|2023-02-02 05:55:00|10058.3|10053.3|10059.3|10054.3|10059.3|10054.3|10057.8|10052.8|21
1675317600000|2023-02-02 06:00:00|10059.2|10054.2|10058.4|10053.4|10059.3|10054.3|10057.2|10052.2|21
1675317900000|2023-02-02 06:05:00|10058.5|10053.5|10058.8|10053.8|10059.5|10054.5|10057.4|10052.4|29
1675318200000|2023-02-02 06:10:00|10058.7|10053.7|10060.8|10055.8|10061.6|10056.6|10058.3|10053.3|21
1675318500000|2023-02-02 06:15:00|10060.9|10055.9|10059.5|10054.5|10060.9|10055.9|10058.7|10053.7|28
1675318800000|2023-02-02 06:20:00|10059.4|10054.4|10061.3|10056.3|10061.8|10056.8|10059.4|10054.4|33
1675319100000|2023-02-02 06:25:00|10061.2|10056.2|10063.1|10058.1|10063.3|10058.3|10061|10056|28
1675319400000|2023-02-02 06:30:00|10063|10058|10067.4|10062.4|10067.9|10062.9|10062.8|10057.8|72
1675319700000|2023-02-02 06:35:00|10067.3|10062.3|10065.8|10060.8|10067.8|10062.8|10065.4|10060.4|28
1675320000000|2023-02-02 06:40:00|10065.7|10060.7|10069.8|10064.8|10070.8|10065.8|10064.7|10059.7|54
1675320300000|2023-02-02 06:45:00|10069.5|10064.5|10068.1|10063.1|10069.8|10064.8|10066.9|10061.9|16
1675320600000|2023-02-02 06:50:00|10068.3|10063.3|10068.8|10063.8|10069.6|10064.6|10068.2|10063.2|19
1675320900000|2023-02-02 06:55:00|10068.9|10063.9|10069.8|10064.8|10069.8|10064.8|10068.4|10063.4|41
1675321200000|2023-02-02 07:00:00|10069.5|10064.5|10065|10060|10070.8|10065.8|10064.8|10059.8|92
1675321500000|2023-02-02 07:05:00|10064.9|10059.9|10062.4|10057.4|10066.4|10061.4|10061|10056|72
1675321800000|2023-02-02 07:10:00|10062.5|10057.5|10064.7|10059.7|10065.8|10060.8|10062.3|10057.3|39
1675322100000|2023-02-02 07:15:00|10064.5|10059.5|10067.5|10062.5|10067.8|10062.8|10064.5|10059.5|44
1675322400000|2023-02-02 07:20:00|10067.4|10062.4|10070.4|10065.4|10070.4|10065.4|10066.3|10061.3|46
1675322700000|2023-02-02 07:25:00|10070.5|10065.5|10068.6|10063.6|10072|10067|10068|10063|39
1675323000000|2023-02-02 07:30:00|10067.8|10062.8|10065.9|10060.9|10067.8|10062.8|10065|10060|63
1675323300000|2023-02-02 07:35:00|10065.7|10060.7|10070.2|10065.2|10070.4|10065.4|10064.6|10059.6|72
1675323600000|2023-02-02 07:40:00|10070.4|10065.4|10073.8|10068.8|10075.2|10070.2|10069|10064|61
1675323900000|2023-02-02 07:45:00|10073.6|10068.6|10076|10071|10077.9|10072.9|10072.9|10067.9|65
1675324200000|2023-02-02 07:50:00|10075.9|10070.9|10076.3|10071.3|10076.5|10071.5|10073.5|10068.5|52
1675324500000|2023-02-02 07:55:00|10076.4|10071.4|10076.3|10071.3|10077.5|10072.5|10074.7|10069.7|46
1675324800000|2023-02-02 08:00:00|10076.4|10071.4|10073.5|10068.5|10076.4|10071.4|10070.5|10065.5|84
1675325100000|2023-02-02 08:05:00|10073.4|10068.4|10067.4|10062.4|10074|10069|10067.3|10062.3|44
1675325400000|2023-02-02 08:10:00|10067.3|10062.3|10066.3|10061.3|10071.5|10066.5|10066|10061|399
1675325700000|2023-02-02 08:15:00|10066|10061|10062.5|10057.5|10067.5|10062.5|10062.4|10057.4|183
1675326000000|2023-02-02 08:20:00|10062.4|10057.4|10067.2|10062.2|10067.5|10062.5|10062.4|10057.4|38
1675326300000|2023-02-02 08:25:00|10067.1|10062.1|10066.7|10061.7|10068.7|10063.7|10065.2|10060.2|68
1675326600000|2023-02-02 08:30:00|10066.6|10061.6|10068.2|10063.2|10069.8|10064.8|10063.7|10058.7|82
1675326900000|2023-02-02 08:35:00|10068.4|10063.4|10071.5|10066.5|10074.2|10069.2|10067.2|10062.2|64
1675327200000|2023-02-02 08:40:00|10071.7|10066.7|10072.7|10067.7|10073|10068|10070.4|10065.4|38
1675327500000|2023-02-02 08:45:00|10072.6|10067.6|10074.7|10069.7|10075|10070|10071.7|10066.7|58
1675327800000|2023-02-02 08:50:00|10074.6|10069.6|10075.8|10070.8|10083.4|10078.4|10074.2|10069.2|381
1675328100000|2023-02-02 08:55:00|10076.1|10071.1|10072|10067|10076.7|10071.7|10071.5|10066.5|70
1675328400000|2023-02-02 09:00:00|10072.1|10067.1|10072.2|10067.2|10073.6|10068.6|10070.9|10065.9|59
1675328700000|2023-02-02 09:05:00|10072.5|10067.5|10077.1|10072.1|10077.3|10072.3|10072.5|10067.5|49
1675329000000|2023-02-02 09:10:00|10077.4|10072.4|10081.6|10076.6|10081.9|10076.9|10075.6|10070.6|49
1675329300000|2023-02-02 09:15:00|10081.7|10076.7|10084|10079|10084.4|10079.4|10079.7|10074.7|75
1675329600000|2023-02-02 09:20:00|10083.9|10078.9|10082.1|10077.1|10084.2|10079.2|10081.2|10076.2|45
1675329900000|2023-02-02 09:25:00|10082.2|10077.2|10083.7|10078.7|10085.1|10080.1|10080.2|10075.2|95
1675330200000|2023-02-02 09:30:00|10083.6|10078.6|10084.1|10079.1|10087.6|10082.6|10083.2|10078.2|67
1675330500000|2023-02-02 09:35:00|10084.2|10079.2|10081|10076|10084.5|10079.5|10080.7|10075.7|59
1675330800000|2023-02-02 09:40:00|10081.1|10076.1|10076.9|10071.9|10081.1|10076.1|10076.5|10071.5|70
1675331100000|2023-02-02 09:45:00|10077|10072|10076.5|10071.5|10077.9|10072.9|10075.2|10070.2|50
1675331400000|2023-02-02 09:50:00|10076.4|10071.4|10079.6|10074.6|10080.1|10075.1|10076.1|10071.1|57
1675331700000|2023-02-02 09:55:00|10079.5|10074.5|10078|10073|10080.1|10075.1|10075|10070|56
1675332000000|2023-02-02 10:00:00|10077.9|10072.9|10081.5|10076.5|10082.5|10077.5|10077|10072|88
1675332300000|2023-02-02 10:05:00|10081.4|10076.4|10081.6|10076.6|10082.1|10077.1|10080.2|10075.2|46
1675332600000|2023-02-02 10:10:00|10081.9|10076.9|10082.6|10077.6|10084.1|10079.1|10080.9|10075.9|53
1675332900000|2023-02-02 10:15:00|10082.5|10077.5|10084.1|10079.1|10085.1|10080.1|10082|10077|59
1675333200000|2023-02-02 10:20:00|10084.2|10079.2|10086.1|10081.1|10086.9|10081.9|10081.4|10076.4|127
1675333500000|2023-02-02 10:25:00|10086|10081|10089.1|10084.1|10091|10086|10085.7|10080.7|106
1675333800000|2023-02-02 10:30:00|10089.2|10084.2|10091.2|10086.2|10091.4|10086.4|10088.5|10083.5|74
1675334100000|2023-02-02 10:35:00|10091.1|10086.1|10089.6|10084.6|10091.9|10086.9|10089.2|10084.2|25
1675334400000|2023-02-02 10:40:00|10089.7|10084.7|10085.7|10080.7|10090.1|10085.1|10085.1|10080.1|55
1675334700000|2023-02-02 10:45:00|10085.6|10080.6|10090.1|10085.1|10090.6|10085.6|10085.5|10080.5|105
1675335000000|2023-02-02 10:50:00|10090|10085|10093.1|10088.1|10094.1|10089.1|10089.7|10084.7|92
1675335300000|2023-02-02 10:55:00|10093|10088|10092.1|10087.1|10093.7|10088.7|10092|10087|46
1675335600000|2023-02-02 11:00:00|10092|10087|10090.7|10085.7|10092.6|10087.6|10090.2|10085.2|49
1675335900000|2023-02-02 11:05:00|10090.6|10085.6|10092.8|10087.8|10093|10088|10090.1|10085.1|47
1675336200000|2023-02-02 11:10:00|10092.7|10087.7|10085.3|10080.3|10092.7|10087.7|10085.1|10080.1|115
1675336500000|2023-02-02 11:15:00|10085.4|10080.4|10084.2|10079.2|10085.6|10080.6|10082.9|10077.9|57
1675336800000|2023-02-02 11:20:00|10084.1|10079.1|10083.7|10078.7|10085.4|10080.4|10082.1|10077.1|62
1675337100000|2023-02-02 11:25:00|10083.6|10078.6|10081.7|10076.7|10084.1|10079.1|10081.7|10076.7|38
1675337400000|2023-02-02 11:30:00|10081.6|10076.6|10082.1|10077.1|10083.3|10078.3|10080.2|10075.2|40
1675337700000|2023-02-02 11:35:00|10081.4|10076.4|10079.6|10074.6|10081.6|10076.6|10078.9|10073.9|71
1675338000000|2023-02-02 11:40:00|10079.4|10074.4|10081.1|10076.1|10081.1|10076.1|10078.6|10073.6|43
1675338300000|2023-02-02 11:45:00|10080.9|10075.9|10078.9|10073.9|10082.7|10077.7|10078.9|10073.9|61
1675338600000|2023-02-02 11:50:00|10078.8|10073.8|10077.2|10072.2|10082.7|10077.7|10077|10072|107
1675338900000|2023-02-02 11:55:00|10077.5|10072.5|10077|10072|10078.2|10073.2|10073.8|10068.8|70
1675339200000|2023-02-02 12:00:00|10077.1|10072.1|10075.4|10070.4|10079.4|10074.4|10067.1|10062.1|614
1675339500000|2023-02-02 12:05:00|10075.3|10070.3|10083.3|10078.3|10083.8|10078.8|10074.7|10069.7|151
1675339800000|2023-02-02 12:10:00|10083.4|10078.4|10083.1|10078.1|10085.1|10080.1|10080.8|10075.8|144
1675340100000|2023-02-02 12:15:00|10082.9|10077.9|10086.9|10081.9|10091.2|10086.2|10082.8|10077.8|185
1675340400000|2023-02-02 12:20:00|10087.1|10082.1|10082.2|10077.2|10089.3|10084.3|10081.4|10076.4|74
1675340700000|2023-02-02 12:25:00|10082.9|10077.9|10077.8|10072.8|10084|10079|10077.6|10072.6|69
1675341000000|2023-02-02 12:30:00|10077.7|10072.7|10075.9|10070.9|10080|10075|10074|10069|140
1675341300000|2023-02-02 12:35:00|10076|10071|10081.4|10076.4|10083|10078|10075.5|10070.5|113
1675341600000|2023-02-02 12:40:00|10081.5|10076.5|10086|10081|10087.5|10082.5|10079.2|10074.2|87
1675341900000|2023-02-02 12:45:00|10085.9|10080.9|10086.9|10081.9|10093|10088|10085.7|10080.7|342
1675342200000|2023-02-02 12:50:00|10086.7|10081.7|10086|10081|10088.7|10083.7|10084.7|10079.7|50
1675342500000|2023-02-02 12:55:00|10085.9|10080.9|10087.4|10082.4|10090|10085|10084.9|10079.9|104
1675342800000|2023-02-02 13:00:00|10087.3|10082.3|10084.3|10079.3|10089.4|10084.4|10083.5|10078.5|98
1675343100000|2023-02-02 13:05:00|10084|10079|10082.9|10077.9|10084.8|10079.8|10081.3|10076.3|26
1675343400000|2023-02-02 13:10:00|10082.8|10077.8|10096.9|10091.9|10096.9|10091.9|10080.5|10075.5|80
1675343700000|2023-02-02 13:15:00|10087.6|10082.6|10094.9|10089.9|10098.4|10093.4|10071.7|10066.7|937
1675344000000|2023-02-02 13:20:00|10094.5|10089.5|10082.5|10077.5|10096|10091|10079.8|10074.8|584
1675344300000|2023-02-02 13:25:00|10082.6|10077.6|10092.9|10087.9|10093.3|10088.3|10082.3|10077.3|145
1675344600000|2023-02-02 13:30:00|10092.7|10087.7|10081.9|10076.9|10096.1|10091.1|10080.3|10075.3|268
1675344900000|2023-02-02 13:35:00|10081.7|10076.7|10084.8|10079.8|10084.9|10079.9|10077.9|10072.9|181
1675345200000|2023-02-02 13:40:00|10084.9|10079.9|10084.9|10079.9|10087.8|10082.8|10082.5|10077.5|137
1675345500000|2023-02-02 13:45:00|10084.8|10079.8|10084.8|10079.8|10088.8|10083.8|10082.1|10077.1|198
1675345800000|2023-02-02 13:50:00|10085|10080|10100.5|10095.5|10100.9|10095.9|10084.9|10079.9|341
1675346100000|2023-02-02 13:55:00|10100.6|10095.6|10109|10104|10109.4|10104.4|10097.9|10092.9|498
1675346400000|2023-02-02 14:00:00|10108.9|10103.9|10110.4|10105.4|10119.5|10114.5|10108.8|10103.8|902
1675346700000|2023-02-02 14:05:00|10110.3|10105.3|10102.5|10097.5|10112|10107|10097.3|10092.3|823
1675347000000|2023-02-02 14:10:00|10102.4|10097.4|10106.3|10101.3|10112.3|10107.3|10101.7|10096.7|396
1675347300000|2023-02-02 14:15:00|10106.1|10101.1|10094.4|10089.4|10107.5|10102.5|10091.8|10086.8|276
1675347600000|2023-02-02 14:20:00|10094.3|10089.3|10098.9|10093.9|10102.9|10097.9|10094|10089|146
1675347900000|2023-02-02 14:25:00|10098.7|10093.7|10101.4|10096.4|10102.4|10097.4|10093|10088|207
1675348200000|2023-02-02 14:30:00|10101.8|10096.8|10112.9|10107.9|10113|10108|10097.2|10092.2|902
1675348500000|2023-02-02 14:35:00|10112.6|10107.6|10128.9|10123.9|10129|10124|10108.9|10103.9|761
1675348800000|2023-02-02 14:40:00|10129|10124|10131|10126|10132.2|10127.2|10124.4|10119.4|501
1675349100000|2023-02-02 14:45:00|10131.1|10126.1|10123.2|10118.2|10134.1|10129.1|10122.6|10117.6|391
1675349400000|2023-02-02 14:50:00|10123.1|10118.1|10130.6|10125.6|10136.5|10131.5|10123.1|10118.1|394
1675349700000|2023-02-02 14:55:00|10130.7|10125.7|10141.1|10136.1|10142.6|10137.6|10130.6|10125.6|359
1675350000000|2023-02-02 15:00:00|10141.2|10136.2|10144.7|10139.7|10145.2|10140.2|10133.6|10128.6|401
1675350300000|2023-02-02 15:05:00|10145|10140|10158.6|10153.6|10159.7|10154.7|10142.2|10137.2|495
1675350600000|2023-02-02 15:10:00|10158.7|10153.7|10155.3|10150.3|10159.6|10154.6|10154.1|10149.1|235
1675350900000|2023-02-02 15:15:00|10154.9|10149.9|10136.1|10131.1|10156.2|10151.2|10135.9|10130.9|499
1675351200000|2023-02-02 15:20:00|10136|10131|10137.2|10132.2|10139.7|10134.7|10134.3|10129.3|388
1675351500000|2023-02-02 15:25:00|10137.3|10132.3|10142.2|10137.2|10142.2|10137.2|10134.9|10129.9|127
1675351800000|2023-02-02 15:30:00|10141.7|10136.7|10127.5|10122.5|10143.2|10138.2|10127.4|10122.4|319
1675352100000|2023-02-02 15:35:00|10127.6|10122.6|10126|10121|10130|10125|10126|10121|230
1675352400000|2023-02-02 15:40:00|10125.4|10120.4|10124.2|10119.2|10126.4|10121.4|10121.5|10116.5|289
1675352700000|2023-02-02 15:45:00|10124|10119|10122.6|10117.6|10125.9|10120.9|10121.1|10116.1|119
1675353000000|2023-02-02 15:50:00|10122.5|10117.5|10115|10110|10122.9|10117.9|10113.9|10108.9|310
1675353300000|2023-02-02 15:55:00|10114.9|10109.9|10115|10110|10117.5|10112.5|10112.2|10107.2|170
1675353600000|2023-02-02 16:00:00|10115.1|10110.1|10112.6|10107.6|10115.2|10110.2|10106.8|10101.8|583
1675353900000|2023-02-02 16:05:00|10112.5|10107.5|10112.1|10107.1|10118|10113|10110|10105|124
1675354200000|2023-02-02 16:10:00|10112|10107|10110.7|10105.7|10116.4|10111.4|10110.1|10105.1|105
1675354500000|2023-02-02 16:15:00|10110.6|10105.6|10121.9|10116.9|10121.9|10116.9|10108.4|10103.4|81
1675354800000|2023-02-02 16:20:00|10121.7|10116.7|10117.6|10112.6|10122.4|10117.4|10116.5|10111.5|104
1675355100000|2023-02-02 16:25:00|10117.7|10112.7|10122.7|10117.7|10124.5|10119.5|10116.3|10111.3|50
1675355400000|2023-02-02 16:30:00|10122.6|10117.6|10131|10126|10131.9|10126.9|10122.3|10117.3|169
1675355700000|2023-02-02 16:35:00|10130.9|10125.9|10131.9|10126.9|10134.6|10129.6|10129.8|10124.8|138
1675356000000|2023-02-02 16:40:00|10132|10127|10137.1|10132.1|10137.4|10132.4|10131.4|10126.4|127
1675356300000|2023-02-02 16:45:00|10137.2|10132.2|10136.6|10131.6|10140.5|10135.5|10135.5|10130.5|88
1675356600000|2023-02-02 16:50:00|10136.5|10131.5|10137.2|10132.2|10138.7|10133.7|10135.5|10130.5|94
1675356900000|2023-02-02 16:55:00|10137.3|10132.3|10132.3|10127.3|10137.3|10132.3|10131.1|10126.1|90
1675357200000|2023-02-02 17:00:00|10132.2|10127.2|10129.6|10124.6|10134.7|10129.7|10127.2|10122.2|100
1675357500000|2023-02-02 17:05:00|10129.7|10124.7|10130.1|10125.1|10131.1|10126.1|10128|10123|103
1675357800000|2023-02-02 17:10:00|10130.2|10125.2|10125.6|10120.6|10130.5|10125.5|10125.5|10120.5|199
1675358100000|2023-02-02 17:15:00|10125.5|10120.5|10132|10127|10132.1|10127.1|10124.9|10119.9|133
1675358400000|2023-02-02 17:20:00|10132.1|10127.1|10127.6|10122.6|10134.2|10129.2|10127.4|10122.4|97
1675358700000|2023-02-02 17:25:00|10127.4|10122.4|10126.5|10121.5|10128|10123|10125.5|10120.5|124
1675359000000|2023-02-02 17:30:00|10126.2|10121.2|10126.2|10121.2|10127.2|10122.2|10123.9|10118.9|69
1675359300000|2023-02-02 17:35:00|10126.1|10121.1|10126.4|10121.4|10127.7|10122.7|10124.1|10119.1|59
1675359600000|2023-02-02 17:40:00|10126.5|10121.5|10133.5|10128.5|10134.3|10129.3|10126.5|10121.5|55
1675359900000|2023-02-02 17:45:00|10133.6|10128.6|10139.5|10134.5|10139.6|10134.6|10133.1|10128.1|136
1675360200000|2023-02-02 17:50:00|10139.4|10134.4|10142.4|10137.4|10142.9|10137.9|10138.8|10133.8|98
1675360500000|2023-02-02 17:55:00|10142.5|10137.5|10139.9|10134.9|10143.1|10138.1|10139.8|10134.8|68
1675360800000|2023-02-02 18:00:00|10139.5|10134.5|10136.5|10131.5|10140.5|10135.5|10135.5|10130.5|46
1675361100000|2023-02-02 18:05:00|10136.4|10131.4|10138.5|10133.5|10138.9|10133.9|10136.1|10131.1|67
1675361400000|2023-02-02 18:10:00|10138.6|10133.6|10136.6|10131.6|10139.5|10134.5|10135.8|10130.8|44
1675361700000|2023-02-02 18:15:00|10136.8|10131.8|10133.4|10128.4|10139|10134|10133.2|10128.2|102
1675362000000|2023-02-02 18:20:00|10133.3|10128.3|10133.9|10128.9|10134.5|10129.5|10131.8|10126.8|52
1675362300000|2023-02-02 18:25:00|10134|10129|10131.8|10126.8|10134.5|10129.5|10130.3|10125.3|91
1675362600000|2023-02-02 18:30:00|10131.9|10126.9|10130.8|10125.8|10132.4|10127.4|10129.9|10124.9|46
1675362900000|2023-02-02 18:35:00|10130.7|10125.7|10132.9|10127.9|10133.5|10128.5|10129.3|10124.3|33
1675363200000|2023-02-02 18:40:00|10132.8|10127.8|10131.1|10126.1|10132.8|10127.8|10129.8|10124.8|75
1675363500000|2023-02-02 18:45:00|10131.4|10126.4|10136.4|10131.4|10136.6|10131.6|10131.3|10126.3|55
1675363800000|2023-02-02 18:50:00|10136.5|10131.5|10134.8|10129.8|10136.6|10131.6|10134.4|10129.4|54
1675364100000|2023-02-02 18:55:00|10134.7|10129.7|10131.8|10126.8|10136.1|10131.1|10131.7|10126.7|52
1675364400000|2023-02-02 19:00:00|10131.9|10126.9|10132.1|10127.1|10132.6|10127.6|10129.3|10124.3|46
1675364700000|2023-02-02 19:05:00|10132.3|10127.3|10130.9|10125.9|10132.6|10127.6|10130.3|10125.3|47
1675365000000|2023-02-02 19:10:00|10130.8|10125.8|10134.9|10129.9|10136.1|10131.1|10130.6|10125.6|56
1675365300000|2023-02-02 19:15:00|10134.8|10129.8|10135.3|10130.3|10136.9|10131.9|10133.8|10128.8|44
1675365600000|2023-02-02 19:20:00|10135.4|10130.4|10137.7|10132.7|10138.4|10133.4|10134.8|10129.8|30
1675365900000|2023-02-02 19:25:00|10137.9|10132.9|10137.5|10132.5|10138|10133|10135.6|10130.6|73
1675366200000|2023-02-02 19:30:00|10137.3|10132.3|10139|10134|10141.5|10136.5|10136.4|10131.4|43
1675366500000|2023-02-02 19:35:00|10139.1|10134.1|10137.6|10132.6|10140|10135|10136.1|10131.1|48
1675366800000|2023-02-02 19:40:00|10137.9|10132.9|10138.8|10133.8|10140|10135|10136.8|10131.8|31
1675367100000|2023-02-02 19:45:00|10138.6|10133.6|10141.5|10136.5|10143.1|10138.1|10138.6|10133.6|33
1675367400000|2023-02-02 19:50:00|10141.6|10136.6|10142.3|10137.3|10143.3|10138.3|10141.3|10136.3|42
1675367700000|2023-02-02 19:55:00|10142.2|10137.2|10143.6|10138.6|10145.7|10140.7|10142.2|10137.2|241
1675368000000|2023-02-02 20:00:00|10143.5|10138.5|10145|10140|10145.6|10140.6|10141.7|10136.7|62
1675368300000|2023-02-02 20:05:00|10144.9|10139.9|10145|10140|10145.7|10140.7|10142.6|10137.6|45
1675368600000|2023-02-02 20:10:00|10144.7|10139.7|10143.1|10138.1|10145.1|10140.1|10141.7|10136.7|27
1675368900000|2023-02-02 20:15:00|10143|10138|10143.6|10138.6|10145.5|10140.5|10142.7|10137.7|59
1675369200000|2023-02-02 20:20:00|10143.5|10138.5|10142.2|10137.2|10143.9|10138.9|10141.2|10136.2|28
1675369500000|2023-02-02 20:25:00|10142.1|10137.1|10143.6|10138.6|10144.5|10139.5|10141.2|10136.2|43
1675369800000|2023-02-02 20:30:00|10143.5|10138.5|10139.6|10134.6|10143.6|10138.6|10139.6|10134.6|30
1675370100000|2023-02-02 20:35:00|10139.7|10134.7|10140.1|10135.1|10140.9|10135.9|10137.7|10132.7|36
1675370400000|2023-02-02 20:40:00|10140|10135|10140.4|10135.4|10141.5|10136.5|10138.6|10133.6|35
1675370700000|2023-02-02 20:45:00|10140.5|10135.5|10141.1|10136.1|10141.6|10136.6|10139.6|10134.6|12
1675371000000|2023-02-02 20:50:00|10141|10136|10139.6|10134.6|10141|10136|10138.1|10133.1|44
1675371300000|2023-02-02 20:55:00|10139.8|10134.8|10139.2|10134.2|10141.1|10136.1|10139.2|10134.2|150
1675371600000|2023-02-02 21:00:00|10139.5|10134.5|10139.5|10134.5|10141.1|10136.1|10136.2|10131.2|94
1675371900000|2023-02-02 21:05:00|10139.3|10134.3|10141.3|10136.3|10142|10137|10139.2|10134.2|22
1675372200000|2023-02-02 21:10:00|10141.1|10136.1|10141.8|10136.8|10142.3|10137.3|10141|10136|12
1675372500000|2023-02-02 21:15:00|10142|10137|10141.6|10136.6|10142|10137|10141.1|10136.1|10
1675372800000|2023-02-02 21:20:00|10141.7|10136.7|10139.5|10134.5|10143|10138|10139.3|10134.3|26
1675373100000|2023-02-02 21:25:00|10139.4|10134.4|10140|10135|10140.5|10135.5|10138.2|10133.2|5
1675373400000|2023-02-02 21:30:00|10140.1|10135.1|10141.8|10136.8|10144.2|10139.2|10139.5|10134.5|35
1675373700000|2023-02-02 21:35:00|10141.6|10136.6|10142.5|10137.5|10142.8|10137.8|10140.1|10135.1|11
1675374000000|2023-02-02 21:40:00|10142.6|10137.6|10142.1|10137.1|10142.8|10137.8|10141.2|10136.2|4
1675374300000|2023-02-02 21:45:00|10142|10137|10141.9|10136.9|10142.6|10137.6|10141.2|10136.2|3
1675374600000|2023-02-02 21:50:00|10142.1|10137.1|10143.3|10138.3|10143.3|10138.3|10141.4|10136.4|3
1675374900000|2023-02-02 21:55:00|10143.4|10138.4|10143.4|10134.4|10143.9|10138.9|10140.9|10134|28
1675386000000|2023-02-03 01:00:00|10151.5|10146.5|10151.7|10146.7|10152.2|10147.2|10148.7|10143.7|76
1675386300000|2023-02-03 01:05:00|10151.9|10146.9|10151.7|10146.7|10152.4|10147.4|10150.7|10145.7|18
1675386600000|2023-02-03 01:10:00|10151.8|10146.8|10153.8|10148.8|10154|10149|10151.8|10146.8|11
1675386900000|2023-02-03 01:15:00|10153.7|10148.7|10152.4|10147.4|10153.7|10148.7|10152.2|10147.2|15
1675387200000|2023-02-03 01:20:00|10152.3|10147.3|10152.9|10147.9|10154.1|10149.1|10151.8|10146.8|31
1675387500000|2023-02-03 01:25:00|10153|10148|10154.8|10149.8|10154.9|10149.9|10152.9|10147.9|49
1675387800000|2023-02-03 01:30:00|10155.1|10150.1|10156.6|10151.6|10157.4|10152.4|10152.9|10147.9|33
1675388100000|2023-02-03 01:35:00|10156.4|10151.4|10155.1|10150.1|10157|10152|10154.8|10149.8|21
1675388400000|2023-02-03 01:40:00|10155.3|10150.3|10154.9|10149.9|10156.1|10151.1|10154.3|10149.3|36
1675388700000|2023-02-03 01:45:00|10155|10150|10155.1|10150.1|10155.3|10150.3|10153.7|10148.7|12
1675389000000|2023-02-03 01:50:00|10155.3|10150.3|10155|10150|10156.3|10151.3|10154.6|10149.6|8
1675389300000|2023-02-03 01:55:00|10155.1|10150.1|10154.6|10149.6|10155.4|10150.4|10154.3|10149.3|8
1675389600000|2023-02-03 02:00:00|10154.5|10149.5|10154|10149|10154.6|10149.6|10152.9|10147.9|21
1675389900000|2023-02-03 02:05:00|10154.1|10149.1|10156.7|10151.7|10156.7|10151.7|10153|10148|41
1675390200000|2023-02-03 02:10:00|10156.6|10151.6|10158.1|10153.1|10158.2|10153.2|10155.6|10150.6|38
1675390500000|2023-02-03 02:15:00|10158|10153|10156.6|10151.6|10158.4|10153.4|10156.4|10151.4|16
1675390800000|2023-02-03 02:20:00|10156.4|10151.4|10155.6|10150.6|10157|10152|10154.6|10149.6|7
1675391100000|2023-02-03 02:25:00|10155.7|10150.7|10158.6|10153.6|10158.7|10153.7|10155.3|10150.3|10
1675391400000|2023-02-03 02:30:00|10158.5|10153.5|10156.4|10151.4|10158.5|10153.5|10156|10151|3
1675391700000|2023-02-03 02:35:00|10156.3|10151.3|10157.7|10152.7|10157.7|10152.7|10156|10151|17
1675392000000|2023-02-03 02:40:00|10157.6|10152.6|10156.7|10151.7|10157.8|10152.8|10156.1|10151.1|15
1675392300000|2023-02-03 02:45:00|10156.6|10151.6|10158.7|10153.7|10159.2|10154.2|10156.5|10151.5|11
1675392600000|2023-02-03 02:50:00|10158.9|10153.9|10157.6|10152.6|10159.2|10154.2|10157.6|10152.6|6
1675392900000|2023-02-03 02:55:00|10157.5|10152.5|10157.5|10152.5|10158.6|10153.6|10156.9|10151.9|15
1675393200000|2023-02-03 03:00:00|10157.6|10152.6|10155|10150|10157.6|10152.6|10154.8|10149.8|6
1675393500000|2023-02-03 03:05:00|10155.3|10150.3|10153.9|10148.9|10155.5|10150.5|10153.1|10148.1|5
1675393800000|2023-02-03 03:10:00|10153.8|10148.8|10153|10148|10153.9|10148.9|10152.1|10147.1|26
1675394100000|2023-02-03 03:15:00|10153.2|10148.2|10152.3|10147.3|10153.5|10148.5|10152.1|10147.1|11
1675394400000|2023-02-03 03:20:00|10152.4|10147.4|10153.5|10148.5|10153.6|10148.6|10151.8|10146.8|6
1675394700000|2023-02-03 03:25:00|10153.6|10148.6|10156|10151|10156.2|10151.2|10153.5|10148.5|12
1675395000000|2023-02-03 03:30:00|10155.9|10150.9|10152.9|10147.9|10156|10151|10152.2|10147.2|2
1675395300000|2023-02-03 03:35:00|10153|10148|10152.5|10147.5|10153.1|10148.1|10152.3|10147.3|9
1675395600000|2023-02-03 03:40:00|10152.4|10147.4|10153|10148|10153.6|10148.6|10152.4|10147.4|0
1675395900000|2023-02-03 03:45:00|10152.9|10147.9|10152.4|10147.4|10153.4|10148.4|10151.6|10146.6|12
1675396200000|2023-02-03 03:50:00|10152.3|10147.3|10153.4|10148.4|10153.6|10148.6|10152.1|10147.1|2
1675396500000|2023-02-03 03:55:00|10153.5|10148.5|10153.4|10148.4|10154|10149|10152.6|10147.6|3
1675396800000|2023-02-03 04:00:00|10153.3|10148.3|10156.6|10151.6|10156.6|10151.6|10152.6|10147.6|35
1675397100000|2023-02-03 04:05:00|10156.5|10151.5|10157.2|10152.2|10158.1|10153.1|10156.1|10151.1|13
1675397400000|2023-02-03 04:10:00|10157.4|10152.4|10156.1|10151.1|10157.5|10152.5|10155.6|10150.6|3
1675397700000|2023-02-03 04:15:00|10156|10151|10154.8|10149.8|10156|10151|10153.9|10148.9|4
1675398000000|2023-02-03 04:20:00|10154.9|10149.9|10155.7|10150.7|10156|10151|10154.5|10149.5|9
1675398300000|2023-02-03 04:25:00|10155.8|10150.8|10156.2|10151.2|10156.8|10151.8|10155.8|10150.8|5
1675398600000|2023-02-03 04:30:00|10156.3|10151.3|10155.6|10150.6|10156.5|10151.5|10155|10150|17
1675398900000|2023-02-03 04:35:00|10155.5|10150.5|10156.1|10151.1|10156.2|10151.2|10155|10150|6
1675399200000|2023-02-03 04:40:00|10156.2|10151.2|10154.6|10149.6|10156.2|10151.2|10154.3|10149.3|5
1675399500000|2023-02-03 04:45:00|10154.5|10149.5|10155.1|10150.1|10156.1|10151.1|10154.5|10149.5|3
1675399800000|2023-02-03 04:50:00|10155.2|10150.2|10155|10150|10155.8|10150.8|10154.5|10149.5|9
1675400100000|2023-02-03 04:55:00|10155.1|10150.1|10153.7|10148.7|10155.7|10150.7|10153.5|10148.5|4
1675400400000|2023-02-03 05:00:00|10153.8|10148.8|10156|10151|10156.5|10151.5|10153.7|10148.7|9
1675400700000|2023-02-03 05:05:00|10156.1|10151.1|10155.1|10150.1|10156.2|10151.2|10155|10150|12
1675401000000|2023-02-03 05:10:00|10155.2|10150.2|10154.2|10149.2|10155.3|10150.3|10154|10149|1
1675401300000|2023-02-03 05:15:00|10154.1|10149.1|10154.2|10149.2|10154.7|10149.7|10153.7|10148.7|21
1675401600000|2023-02-03 05:20:00|10154.1|10149.1|10154.1|10149.1|10155.1|10150.1|10153.6|10148.6|38
1675401900000|2023-02-03 05:25:00|10154|10149|10153.7|10148.7|10154.1|10149.1|10152.4|10147.4|17
1675402200000|2023-02-03 05:30:00|10153.5|10148.5|10150.8|10145.8|10153.6|10148.6|10150.7|10145.7|28
1675402500000|2023-02-03 05:35:00|10150.9|10145.9|10150.4|10145.4|10151.4|10146.4|10149.2|10144.2|21
1675402800000|2023-02-03 05:40:00|10150.6|10145.6|10152.6|10147.6|10152.7|10147.7|10150.5|10145.5|7
1675403100000|2023-02-03 05:45:00|10152.7|10147.7|10151.5|10146.5|10153.1|10148.1|10151.5|10146.5|6
1675403400000|2023-02-03 05:50:00|10151.6|10146.6|10154.2|10149.2|10154.2|10149.2|10151.2|10146.2|5
1675403700000|2023-02-03 05:55:00|10154.3|10149.3|10154.5|10149.5|10156.8|10151.8|10154.2|10149.2|13
1675404000000|2023-02-03 06:00:00|10154.3|10149.3|10153.8|10148.8|10154.5|10149.5|10152.5|10147.5|7
1675404300000|2023-02-03 06:05:00|10153.7|10148.7|10153.1|10148.1|10153.7|10148.7|10151.7|10146.7|2
1675404600000|2023-02-03 06:10:00|10153.2|10148.2|10153.9|10148.9|10154.2|10149.2|10152.5|10147.5|29
1675404900000|2023-02-03 06:15:00|10154.2|10149.2|10154.9|10149.9|10155.8|10150.8|10154.2|10149.2|13
1675405200000|2023-02-03 06:20:00|10155|10150|10153.5|10148.5|10155|10150|10153.1|10148.1|10
1675405500000|2023-02-03 06:25:00|10153.6|10148.6|10154.7|10149.7|10155.3|10150.3|10153.2|10148.2|7
1675405800000|2023-02-03 06:30:00|10154.6|10149.6|10153.7|10148.7|10154.7|10149.7|10153.5|10148.5|1
1675406100000|2023-02-03 06:35:00|10153.6|10148.6|10151.6|10146.6|10153.6|10148.6|10151.5|10146.5|21
1675406400000|2023-02-03 06:40:00|10151.7|10146.7|10150|10145|10153.2|10148.2|10149.6|10144.6|12
1675406700000|2023-02-03 06:45:00|10150.1|10145.1|10150.7|10145.7|10151.7|10146.7|10149.6|10144.6|20
1675407000000|2023-02-03 06:50:00|10150.8|10145.8|10149.9|10144.9|10151.3|10146.3|10149.2|10144.2|5
1675407300000|2023-02-03 06:55:00|10150|10145|10150.3|10145.3|10151.5|10146.5|10149.3|10144.3|12
1675407600000|2023-02-03 07:00:00|10150.5|10145.5|10152.4|10147.4|10154.7|10149.7|10150.4|10145.4|67
1675407900000|2023-02-03 07:05:00|10152.3|10147.3|10153.2|10148.2|10155.2|10150.2|10151.4|10146.4|25
1675408200000|2023-02-03 07:10:00|10153.1|10148.1|10148.9|10143.9|10153.1|10148.1|10148.2|10143.2|65
1675408500000|2023-02-03 07:15:00|10148.8|10143.8|10145.9|10140.9|10148.9|10143.9|10145.1|10140.1|83
1675408800000|2023-02-03 07:20:00|10146.1|10141.1|10148.7|10143.7|10149.9|10144.9|10145.8|10140.8|20
1675409100000|2023-02-03 07:25:00|10148.6|10143.6|10157.1|10152.1|10157.1|10152.1|10148.3|10143.3|47
1675409400000|2023-02-03 07:30:00|10157.2|10152.2|10162.6|10157.6|10165.6|10160.6|10157.2|10152.2|139
1675409700000|2023-02-03 07:35:00|10162.5|10157.5|10159.2|10154.2|10163.7|10158.7|10158.7|10153.7|56
1675410000000|2023-02-03 07:40:00|10159|10154|10157.3|10152.3|10159|10154|10155.3|10150.3|60
1675410300000|2023-02-03 07:45:00|10157.4|10152.4|10155.7|10150.7|10157.8|10152.8|10154.9|10149.9|42
1675410600000|2023-02-03 07:50:00|10155.9|10150.9|10154.6|10149.6|10156.8|10151.8|10152.2|10147.2|66
1675410900000|2023-02-03 07:55:00|10154.7|10149.7|10153.6|10148.6|10160.3|10155.3|10153.6|10148.6|160
1675411200000|2023-02-03 08:00:00|10153.3|10148.3|10158.7|10153.7|10158.8|10153.8|10153.3|10148.3|93
1675411500000|2023-02-03 08:05:00|10158.8|10153.8|10160.6|10155.6|10161.4|10156.4|10158.4|10153.4|37
1675411800000|2023-02-03 08:10:00|10160.7|10155.7|10162.6|10157.6|10163.9|10158.9|10157.7|10152.7|25
1675412100000|2023-02-03 08:15:00|10162.4|10157.4|10162.9|10157.9|10163.3|10158.3|10159.6|10154.6|18
1675412400000|2023-02-03 08:20:00|10163.1|10158.1|10165.8|10160.8|10166.7|10161.7|10161.3|10156.3|50
1675412700000|2023-02-03 08:25:00|10165.7|10160.7|10159.8|10154.8|10166.3|10161.3|10159.4|10154.4|74
1675413000000|2023-02-03 08:30:00|10159.9|10154.9|10162.9|10157.9|10163.6|10158.6|10159.4|10154.4|45
1675413300000|2023-02-03 08:35:00|10162.7|10157.7|10157.9|10152.9|10162.8|10157.8|10157.7|10152.7|77
1675413600000|2023-02-03 08:40:00|10158|10153|10157.8|10152.8|10158.9|10153.9|10154.6|10149.6|73
1675413900000|2023-02-03 08:45:00|10157.7|10152.7|10155.8|10150.8|10158.2|10153.2|10155.4|10150.4|40
1675414200000|2023-02-03 08:50:00|10155.7|10150.7|10155.3|10150.3|10156.6|10151.6|10153.9|10148.9|151
1675414500000|2023-02-03 08:55:00|10155.4|10150.4|10155.3|10150.3|10155.4|10150.4|10152.7|10147.7|135
1675414800000|2023-02-03 09:00:00|10155.1|10150.1|10162.1|10157.1|10162.1|10157.1|10154.6|10149.6|41
1675415100000|2023-02-03 09:05:00|10162.2|10157.2|10155.5|10150.5|10162.3|10157.3|10155|10150|34
1675415400000|2023-02-03 09:10:00|10155.7|10150.7|10149.9|10144.9|10155.7|10150.7|10147.8|10142.8|99
1675415700000|2023-02-03 09:15:00|10149.8|10144.8|10147.5|10142.5|10150.8|10145.8|10146.1|10141.1|40
1675416000000|2023-02-03 09:20:00|10147.1|10142.1|10144.4|10139.4|10147.5|10142.5|10143|10138|38
1675416300000|2023-02-03 09:25:00|10144.5|10139.5|10146|10141|10148.5|10143.5|10144.1|10139.1|39
1675416600000|2023-02-03 09:30:00|10145.9|10140.9|10142.6|10137.6|10146.5|10141.5|10142|10137|52
1675416900000|2023-02-03 09:35:00|10142.5|10137.5|10141.5|10136.5|10144|10139|10140.5|10135.5|56
1675417200000|2023-02-03 09:40:00|10141.6|10136.6|10140.1|10135.1|10142.5|10137.5|10139.9|10134.9|61
1675417500000|2023-02-03 09:45:00|10140|10135|10138.9|10133.9|10140.5|10135.5|10136.9|10131.9|69
1675417800000|2023-02-03 09:50:00|10138.8|10133.8|10135.4|10130.4|10139.4|10134.4|10133.4|10128.4|48
1675418100000|2023-02-03 09:55:00|10135.2|10130.2|10131.6|10126.6|10135.7|10130.7|10130.5|10125.5|58
1675418400000|2023-02-03 10:00:00|10131.5|10126.5|10132.7|10127.7|10133.4|10128.4|10128.5|10123.5|87
1675418700000|2023-02-03 10:05:00|10132.8|10127.8|10135.3|10130.3|10135.5|10130.5|10132.7|10127.7|36
1675419000000|2023-02-03 10:10:00|10135.4|10130.4|10136|10131|10137.1|10132.1|10134.4|10129.4|33
1675419300000|2023-02-03 10:15:00|10135.9|10130.9|10133.5|10128.5|10137|10132|10132.4|10127.4|22
1675419600000|2023-02-03 10:20:00|10133.6|10128.6|10133.3|10128.3|10136|10131|10133.3|10128.3|28
1675419900000|2023-02-03 10:25:00|10133.1|10128.1|10132.3|10127.3|10134|10129|10132.1|10127.1|21
1675420200000|2023-02-03 10:30:00|10132.5|10127.5|10130.5|10125.5|10133.1|10128.1|10129.3|10124.3|61
1675420500000|2023-02-03 10:35:00|10130.3|10125.3|10128.5|10123.5|10130.3|10125.3|10128.5|10123.5|31
1675420800000|2023-02-03 10:40:00|10128.6|10123.6|10128|10123|10129.6|10124.6|10127.7|10122.7|17
1675421100000|2023-02-03 10:45:00|10128.1|10123.1|10126.6|10121.6|10128.1|10123.1|10125.4|10120.4|32
1675421400000|2023-02-03 10:50:00|10126.5|10121.5|10126|10121|10128|10123|10125.7|10120.7|7
1675421700000|2023-02-03 10:55:00|10125.9|10120.9|10126.6|10121.6|10127.3|10122.3|10124.7|10119.7|22
1675422000000|2023-02-03 11:00:00|10126.4|10121.4|10129.9|10124.9|10130.6|10125.6|10124.7|10119.7|45
1675422300000|2023-02-03 11:05:00|10129.7|10124.7|10130.4|10125.4|10131.6|10126.6|10128|10123|22
1675422600000|2023-02-03 11:10:00|10130.2|10125.2|10129.3|10124.3|10131.1|10126.1|10128.6|10123.6|33
1675422900000|2023-02-03 11:15:00|10129.4|10124.4|10130.4|10125.4|10131.2|10126.2|10129.3|10124.3|24
1675423200000|2023-02-03 11:20:00|10130.2|10125.2|10131.1|10126.1|10132.6|10127.6|10129.7|10124.7|34
1675423500000|2023-02-03 11:25:00|10131|10126|10128.9|10123.9|10131.2|10126.2|10127.4|10122.4|6
1675423800000|2023-02-03 11:30:00|10129|10124|10126.4|10121.4|10129.1|10124.1|10125.1|10120.1|19
1675424100000|2023-02-03 11:35:00|10126.2|10121.2|10129.9|10124.9|10131|10126|10126.2|10121.2|16
1675424400000|2023-02-03 11:40:00|10129.7|10124.7|10127.1|10122.1|10129.8|10124.8|10126.4|10121.4|30
1675424700000|2023-02-03 11:45:00|10127.2|10122.2|10131.7|10126.7|10131.7|10126.7|10126|10121|81
1675425000000|2023-02-03 11:50:00|10131.6|10126.6|10130|10125|10131.6|10126.6|10128.7|10123.7|24
1675425300000|2023-02-03 11:55:00|10130.1|10125.1|10128.7|10123.7|10131.1|10126.1|10128.6|10123.6|13
1675425600000|2023-02-03 12:00:00|10128.8|10123.8|10129.1|10124.1|10129.1|10124.1|10127.4|10122.4|47
1675425900000|2023-02-03 12:05:00|10129.2|10124.2|10127.9|10122.9|10129.7|10124.7|10126.8|10121.8|24
1675426200000|2023-02-03 12:10:00|10127.7|10122.7|10127.8|10122.8|10129.7|10124.7|10127.2|10122.2|16
1675426500000|2023-02-03 12:15:00|10127.7|10122.7|10131.2|10126.2|10131.6|10126.6|10127.3|10122.3|20
1675426800000|2023-02-03 12:20:00|10131.1|10126.1|10128.5|10123.5|10131.7|10126.7|10128.1|10123.1|13
1675427100000|2023-02-03 12:25:00|10128.4|10123.4|10126.6|10121.6|10130.8|10125.8|10126.2|10121.2|37
1675427400000|2023-02-03 12:30:00|10126.7|10121.7|10128.4|10123.4|10128.4|10123.4|10125.4|10120.4|14
1675427700000|2023-02-03 12:35:00|10128.6|10123.6|10127.4|10122.4|10128.6|10123.6|10125.6|10120.6|20
1675428000000|2023-02-03 12:40:00|10127.3|10122.3|10127.3|10122.3|10127.8|10122.8|10126.1|10121.1|33
1675428300000|2023-02-03 12:45:00|10127.4|10122.4|10128.2|10123.2|10129.4|10124.4|10126.7|10121.7|18
1675428600000|2023-02-03 12:50:00|10128.1|10123.1|10126.5|10121.5|10128.2|10123.2|10126|10121|27
1675428900000|2023-02-03 12:55:00|10126.4|10121.4|10129.1|10124.1|10129.1|10124.1|10125.8|10120.8|9
1675429200000|2023-02-03 13:00:00|10129.2|10124.2|10127|10122|10129.9|10124.9|10125.3|10120.3|44
1675429500000|2023-02-03 13:05:00|10126.7|10121.7|10125.5|10120.5|10126.7|10121.7|10124.4|10119.4|38
1675429800000|2023-02-03 13:10:00|10125.4|10120.4|10123.6|10118.6|10127|10122|10121.4|10116.4|60
1675430100000|2023-02-03 13:15:00|10123.5|10118.5|10128.1|10123.1|10128.3|10123.3|10123.2|10118.2|86
1675430400000|2023-02-03 13:20:00|10128|10123|10135.3|10130.3|10136.7|10131.7|10127.2|10122.2|117
1675430700000|2023-02-03 13:25:00|10135.2|10130.2|10135.2|10130.2|10137.5|10132.5|10133.7|10128.7|73
1675431000000|2023-02-03 13:30:00|10136.1|10129.1|10190.7|10185.7|10202.3|10197.3|10136.1|10129.1|1863
1675431300000|2023-02-03 13:35:00|10191.3|10186.3|10198.6|10193.6|10202.7|10197.7|10188.2|10183.2|897
1675431600000|2023-02-03 13:40:00|10198.3|10193.3|10214.6|10209.6|10215.5|10210.5|10196.7|10191.7|869
1675431900000|2023-02-03 13:45:00|10214.7|10209.7|10228.3|10223.3|10231.1|10226.1|10214.1|10209.1|829
1675432200000|2023-02-03 13:50:00|10228.2|10223.2|10215.6|10210.6|10230.7|10225.7|10215.5|10210.5|674
1675432500000|2023-02-03 13:55:00|10215.7|10210.7|10218|10213|10224.1|10219.1|10213.7|10208.7|594
1675432800000|2023-02-03 14:00:00|10218.2|10213.2|10217|10212|10224.7|10219.7|10215.3|10210.3|377
1675433100000|2023-02-03 14:05:00|10217.2|10212.2|10218.4|10213.4|10224.2|10219.2|10217.2|10212.2|538
1675433400000|2023-02-03 14:10:00|10218.6|10213.6|10219.8|10214.8|10220.6|10215.6|10214.4|10209.4|278
1675433700000|2023-02-03 14:15:00|10219.9|10214.9|10221.8|10216.8|10223.8|10218.8|10215.4|10210.4|465
1675434000000|2023-02-03 14:20:00|10221.9|10216.9|10214|10209|10223|10218|10213.8|10208.8|260
1675434300000|2023-02-03 14:25:00|10213.8|10208.8|10219.3|10214.3|10221.1|10216.1|10213.8|10208.8|275
1675434600000|2023-02-03 14:30:00|10219.4|10214.4|10213.4|10208.4|10220.9|10215.9|10210.5|10205.5|797
1675434900000|2023-02-03 14:35:00|10213.2|10208.2|10208.2|10203.2|10215.6|10210.6|10206.9|10201.9|275
1675435200000|2023-02-03 14:40:00|10208.1|10203.1|10207.4|10202.4|10210.1|10205.1|10204.9|10199.9|308
1675435500000|2023-02-03 14:45:00|10207.6|10202.6|10206.5|10201.5|10212.7|10207.7|10199|10194|397
1675435800000|2023-02-03 14:50:00|10206.6|10201.6|10209.4|10204.4|10211|10206|10205.9|10200.9|391
1675436100000|2023-02-03 14:55:00|10209.5|10204.5|10211.3|10206.3|10211.7|10206.7|10200.8|10195.8|205
1675436400000|2023-02-03 15:00:00|10227.7|10222.7|10245.4|10240.4|10247.4|10242.4|10216.4|10207.4|1399
1675436700000|2023-02-03 15:05:00|10245.5|10240.5|10254.6|10249.6|10258.4|10253.4|10244.9|10239.9|979
1675437000000|2023-02-03 15:10:00|10254.7|10249.7|10231.7|10226.7|10258.3|10253.3|10231.6|10226.6|775
1675437300000|2023-02-03 15:15:00|10231.6|10226.6|10226.4|10221.4|10234.1|10229.1|10215.8|10210.8|693
1675437600000|2023-02-03 15:20:00|10226.2|10221.2|10216|10211|10226.7|10221.7|10216|10211|439
1675437900000|2023-02-03 15:25:00|10215.7|10210.7|10220.8|10215.8|10220.8|10215.8|10210.5|10205.5|365
1675438200000|2023-02-03 15:30:00|10220.6|10215.6|10214.2|10209.2|10224.1|10219.1|10212.3|10207.3|347
1675438500000|2023-02-03 15:35:00|10214.3|10209.3|10208.8|10203.8|10216.5|10211.5|10205.2|10200.2|322
1675438800000|2023-02-03 15:40:00|10209.1|10204.1|10210.3|10205.3|10212.5|10207.5|10205.9|10200.9|251
1675439100000|2023-02-03 15:45:00|10210.1|10205.1|10211.5|10206.5|10212.8|10207.8|10202|10197|356
1675439400000|2023-02-03 15:50:00|10211.6|10206.6|10223.6|10218.6|10225.7|10220.7|10211.6|10206.6|370
1675439700000|2023-02-03 15:55:00|10223.7|10218.7|10219|10214|10228|10223|10218.1|10213.1|314
1675440000000|2023-02-03 16:00:00|10219.1|10214.1|10221.3|10216.3|10222.2|10217.2|10215.1|10210.1|153
1675440300000|2023-02-03 16:05:00|10221.4|10216.4|10220|10215|10223.7|10218.7|10218.5|10213.5|257
1675440600000|2023-02-03 16:10:00|10219.7|10214.7|10219.7|10214.7|10220.4|10215.4|10214.9|10209.9|130
1675440900000|2023-02-03 16:15:00|10219.6|10214.6|10222.7|10217.7|10225.6|10220.6|10217.6|10212.6|178
1675441200000|2023-02-03 16:20:00|10222.6|10217.6|10222.9|10217.9|10223.9|10218.9|10219.2|10214.2|97
1675441500000|2023-02-03 16:25:00|10222.8|10217.8|10229.7|10224.7|10231.6|10226.6|10222.8|10217.8|260
1675441800000|2023-02-03 16:30:00|10229.5|10224.5|10235|10230|10236.4|10231.4|10227.5|10222.5|186
1675442100000|2023-02-03 16:35:00|10234.9|10229.9|10240.7|10235.7|10242.2|10237.2|10234.5|10229.5|166
1675442400000|2023-02-03 16:40:00|10240.9|10235.9|10239.3|10234.3|10241.9|10236.9|10235.9|10230.9|143
1675442700000|2023-02-03 16:45:00|10239.5|10234.5|10240.9|10235.9|10241.1|10236.1|10236.2|10231.2|118
1675443000000|2023-02-03 16:50:00|10241|10236|10235.2|10230.2|10241.1|10236.1|10232.7|10227.7|100
1675443300000|2023-02-03 16:55:00|10235.4|10230.4|10244.7|10239.7|10246.1|10241.1|10234.5|10229.5|135
1675443600000|2023-02-03 17:00:00|10245|10240|10237.8|10232.8|10245.7|10240.7|10236.5|10231.5|115
1675443900000|2023-02-03 17:05:00|10238|10233|10239.1|10234.1|10242.1|10237.1|10236.8|10231.8|73
1675444200000|2023-02-03 17:10:00|10239.2|10234.2|10238.8|10233.8|10240.7|10235.7|10237.7|10232.7|137
1675444500000|2023-02-03 17:15:00|10238.6|10233.6|10241.8|10236.8|10242.9|10237.9|10238.2|10233.2|83
1675444800000|2023-02-03 17:20:00|10242|10237|10241.2|10236.2|10243.3|10238.3|10240.1|10235.1|46
1675445100000|2023-02-03 17:25:00|10241.3|10236.3|10241.3|10236.3|10242.3|10237.3|10240|10235|51
1675445400000|2023-02-03 17:30:00|10241.2|10236.2|10239.3|10234.3|10242.6|10237.6|10238.8|10233.8|113
1675445700000|2023-02-03 17:35:00|10239.5|10234.5|10237.8|10232.8|10239.5|10234.5|10235.8|10230.8|35
1675446000000|2023-02-03 17:40:00|10237.7|10232.7|10233.7|10228.7|10238.2|10233.2|10233.7|10228.7|75
1675446300000|2023-02-03 17:45:00|10233.8|10228.8|10236|10231|10236|10231|10233|10228|113
1675446600000|2023-02-03 17:50:00|10236.1|10231.1|10240.9|10235.9|10242.1|10237.1|10235.7|10230.7|56
1675446900000|2023-02-03 17:55:00|10240.8|10235.8|10244.2|10239.2|10245.9|10240.9|10240.4|10235.4|128
1675447200000|2023-02-03 18:00:00|10244.4|10239.4|10248.5|10243.5|10250|10245|10244|10239|126
1675447500000|2023-02-03 18:05:00|10248.6|10243.6|10251.8|10246.8|10252.4|10247.4|10246.9|10241.9|114
1675447800000|2023-02-03 18:10:00|10251.9|10246.9|10253.8|10248.8|10255.6|10250.6|10250.9|10245.9|86
1675448100000|2023-02-03 18:15:00|10254|10249|10252.4|10247.4|10255.5|10250.5|10251.8|10246.8|84
1675448400000|2023-02-03 18:20:00|10252.5|10247.5|10251.6|10246.6|10252.9|10247.9|10248.9|10243.9|39
1675448700000|2023-02-03 18:25:00|10251.5|10246.5|10251.7|10246.7|10252.3|10247.3|10249.9|10244.9|125
1675449000000|2023-02-03 18:30:00|10252|10247|10255.7|10250.7|10256.2|10251.2|10252|10247|115
1675449300000|2023-02-03 18:35:00|10255.8|10250.8|10252.4|10247.4|10256.1|10251.1|10251.5|10246.5|59
1675449600000|2023-02-03 18:40:00|10252.3|10247.3|10256.6|10251.6|10257|10252|10252.3|10247.3|49
1675449900000|2023-02-03 18:45:00|10256.8|10251.8|10254.3|10249.3|10258.8|10253.8|10253.9|10248.9|90
1675450200000|2023-02-03 18:50:00|10254.4|10249.4|10253|10248|10254.8|10249.8|10252.6|10247.6|123
1675450500000|2023-02-03 18:55:00|10253.1|10248.1|10253|10248|10254.3|10249.3|10251.9|10246.9|126
1675450800000|2023-02-03 19:00:00|10253.1|10248.1|10253|10248|10254.1|10249.1|10251.9|10246.9|67
1675451100000|2023-02-03 19:05:00|10253.1|10248.1|10254.1|10249.1|10254.4|10249.4|10250.5|10245.5|179
1675451400000|2023-02-03 19:10:00|10254|10249|10254.6|10249.6|10256.2|10251.2|10253.8|10248.8|48
1675451700000|2023-02-03 19:15:00|10254.5|10249.5|10254.4|10249.4|10256|10251|10254.3|10249.3|56
1675452000000|2023-02-03 19:20:00|10254.1|10249.1|10257.3|10252.3|10257.4|10252.4|10254|10249|45
1675452300000|2023-02-03 19:25:00|10257.1|10252.1|10256.1|10251.1|10257.8|10252.8|10255.9|10250.9|52
1675452600000|2023-02-03 19:30:00|10256.2|10251.2|10256.1|10251.1|10258.8|10253.8|10254.4|10249.4|154
1675452900000|2023-02-03 19:35:00|10256.5|10251.5|10254.9|10249.9|10256.6|10251.6|10253.4|10248.4|61
1675453200000|2023-02-03 19:40:00|10255.1|10250.1|10256.9|10251.9|10257.2|10252.2|10254.4|10249.4|54
1675453500000|2023-02-03 19:45:00|10257|10252|10255.5|10250.5|10257.1|10252.1|10255.5|10250.5|54
1675453800000|2023-02-03 19:50:00|10255.6|10250.6|10258.1|10253.1|10260.2|10255.2|10255.4|10250.4|61
1675454100000|2023-02-03 19:55:00|10258.2|10253.2|10257.8|10252.8|10260|10255|10257.4|10252.4|162
1675454400000|2023-02-03 20:00:00|10258|10253|10259.7|10254.7|10260.6|10255.6|10257.8|10252.8|92
1675454700000|2023-02-03 20:05:00|10259.8|10254.8|10260.2|10255.2|10262.1|10257.1|10259.8|10254.8|43
1675455000000|2023-02-03 20:10:00|10260.3|10255.3|10261|10256|10261.6|10256.6|10260.2|10255.2|46
1675455300000|2023-02-03 20:15:00|10260.8|10255.8|10260.7|10255.7|10262|10257|10259.6|10254.6|59
1675455600000|2023-02-03 20:20:00|10260.6|10255.6|10262.6|10257.6|10262.8|10257.8|10260|10255|30
1675455900000|2023-02-03 20:25:00|10262.3|10257.3|10262.1|10257.1|10263.3|10258.3|10261.7|10256.7|49
1675456200000|2023-02-03 20:30:00|10262|10257|10263.2|10258.2|10263.3|10258.3|10260.4|10255.4|67
1675456500000|2023-02-03 20:35:00|10263.3|10258.3|10264|10259|10264.6|10259.6|10262.2|10257.2|151
1675456800000|2023-02-03 20:40:00|10263.8|10258.8|10264.6|10259.6|10264.9|10259.9|10261.6|10256.6|88
1675457100000|2023-02-03 20:45:00|10264.9|10259.9|10266.5|10261.5|10266.6|10261.6|10264.4|10259.4|331
1675457400000|2023-02-03 20:50:00|10266.4|10261.4|10264.1|10259.1|10266.4|10261.4|10263.4|10258.4|72
1675457700000|2023-02-03 20:55:00|10263.9|10258.9|10265.7|10260.7|10265.9|10260.9|10263.9|10258.9|188
1675458000000|2023-02-03 21:00:00|10265.6|10260.6|10262.8|10257.8|10265.6|10260.6|10262.7|10257.7|125
1675458300000|2023-02-03 21:05:00|10262.7|10257.7|10262.4|10257.4|10262.7|10257.7|10261.8|10256.8|41
1675458600000|2023-02-03 21:10:00|10262.2|10257.2|10261.7|10256.7|10263.5|10258.5|10261.7|10256.7|19
1675458900000|2023-02-03 21:15:00|10261.9|10256.9|10262|10257|10262.7|10257.7|10261.7|10256.7|16
1675459200000|2023-02-03 21:20:00|10262.1|10257.1|10261.6|10256.6|10262.1|10257.1|10260.9|10255.9|26
1675459500000|2023-02-03 21:25:00|10261.7|10256.7|10261.9|10256.9|10263.3|10258.3|10261.4|10256.4|21
1675459800000|2023-02-03 21:30:00|10262.2|10257.2|10264.2|10259.2|10264.3|10259.3|10262.2|10257.2|3
1675460100000|2023-02-03 21:35:00|10264|10259|10263.5|10258.5|10264.8|10259.8|10263.3|10258.3|0
1675460400000|2023-02-03 21:40:00|10263.3|10258.3|10264.5|10259.5|10264.7|10259.7|10263|10258|17
1675460700000|2023-02-03 21:45:00|10264.7|10259.7|10265.7|10260.7|10265.8|10260.8|10264.1|10259.1|34
1675461000000|2023-02-03 21:50:00|10265.5|10260.5|10265.5|10260.5|10266|10261|10265.3|10260.3|24
1675461300000|2023-02-03 21:55:00|10265.4|10260.4|10264.2|10259.2|10266.3|10261.3|10264.2|10259.2|26
1675645200000|2023-02-06 01:00:00|10284.3|10279.3|10284.3|10279.3|10285.8|10280.8|10283.7|10278.7|359
1675645500000|2023-02-06 01:05:00|10284.2|10279.2|10286.9|10281.9|10287.4|10282.4|10283.8|10278.8|241
1675645800000|2023-02-06 01:10:00|10287|10282|10282.4|10277.4|10287|10282|10281.6|10276.6|133
1675646100000|2023-02-06 01:15:00|10282.5|10277.5|10281.3|10276.3|10283.6|10278.6|10279.9|10274.9|123
1675646400000|2023-02-06 01:20:00|10281.1|10276.1|10282.6|10277.6|10282.7|10277.7|10279.1|10274.1|89
1675646700000|2023-02-06 01:25:00|10282.5|10277.5|10281.7|10276.7|10282.7|10277.7|10280|10275|58
1675647000000|2023-02-06 01:30:00|10281.6|10276.6|10282.9|10277.9|10286.2|10281.2|10281.6|10276.6|88
1675647300000|2023-02-06 01:35:00|10283|10278|10284.8|10279.8|10285.2|10280.2|10281.6|10276.6|48
1675647600000|2023-02-06 01:40:00|10284.7|10279.7|10282.4|10277.4|10285.3|10280.3|10282.4|10277.4|33
1675647900000|2023-02-06 01:45:00|10282.1|10277.1|10280.8|10275.8|10283.2|10278.2|10280.4|10275.4|90
1675648200000|2023-02-06 01:50:00|10280.9|10275.9|10283.4|10278.4|10283.5|10278.5|10280.6|10275.6|72
1675648500000|2023-02-06 01:55:00|10283.5|10278.5|10286.3|10281.3|10287.1|10282.1|10283.4|10278.4|43
1675648800000|2023-02-06 02:00:00|10286.4|10281.4|10284.5|10279.5|10289.6|10284.6|10284.4|10279.4|70
1675649100000|2023-02-06 02:05:00|10284.4|10279.4|10284.6|10279.6|10285.2|10280.2|10282.8|10277.8|77
1675649400000|2023-02-06 02:10:00|10284.9|10279.9|10283.5|10278.5|10285|10280|10282.6|10277.6|90
1675649700000|2023-02-06 02:15:00|10283.6|10278.6|10283|10278|10285.3|10280.3|10282.8|10277.8|67
1675650000000|2023-02-06 02:20:00|10282.9|10277.9|10282.8|10277.8|10283.4|10278.4|10280.8|10275.8|102
1675650300000|2023-02-06 02:25:00|10282.6|10277.6|10283.6|10278.6|10284|10279|10282.2|10277.2|70
1675650600000|2023-02-06 02:30:00|10283.5|10278.5|10283.1|10278.1|10283.8|10278.8|10282|10277|71
1675650900000|2023-02-06 02:35:00|10283|10278|10278.7|10273.7|10283|10278|10270.5|10265.5|332
1675651200000|2023-02-06 02:40:00|10278.3|10273.3|10281.6|10276.6|10281.7|10276.7|10277.4|10272.4|107
1675651500000|2023-02-06 02:45:00|10281.7|10276.7|10283|10278|10283.7|10278.7|10281.5|10276.5|97
1675651800000|2023-02-06 02:50:00|10283.1|10278.1|10281.3|10276.3|10283.5|10278.5|10281.2|10276.2|96
1675652100000|2023-02-06 02:55:00|10281.5|10276.5|10279.3|10274.3|10281.7|10276.7|10277.8|10272.8|76
1675652400000|2023-02-06 03:00:00|10279.6|10274.6|10273.1|10268.1|10280.5|10275.5|10273.1|10268.1|149
1675652700000|2023-02-06 03:05:00|10273|10268|10275|10270|10275.5|10270.5|10272.2|10267.2|126
1675653000000|2023-02-06 03:10:00|10275.1|10270.1|10276.5|10271.5|10276.8|10271.8|10274.4|10269.4|95
1675653300000|2023-02-06 03:15:00|10276.8|10271.8|10276.2|10271.2|10277.3|10272.3|10275|10270|97
1675653600000|2023-02-06 03:20:00|10276.1|10271.1|10275.2|10270.2|10276.5|10271.5|10274|10269|73
1675653900000|2023-02-06 03:25:00|10275.3|10270.3|10274.6|10269.6|10276.5|10271.5|10274|10269|85
1675654200000|2023-02-06 03:30:00|10274.7|10269.7|10272.7|10267.7|10275.7|10270.7|10272.7|10267.7|73
1675654500000|2023-02-06 03:35:00|10272.6|10267.6|10273.6|10268.6|10274.5|10269.5|10272.5|10267.5|98
1675654800000|2023-02-06 03:40:00|10273.5|10268.5|10276|10271|10276.1|10271.1|10273.5|10268.5|64
1675655100000|2023-02-06 03:45:00|10276.2|10271.2|10276.6|10271.6|10277.5|10272.5|10275|10270|82
1675655400000|2023-02-06 03:50:00|10276.7|10271.7|10279.3|10274.3|10279.3|10274.3|10276.3|10271.3|84
1675655700000|2023-02-06 03:55:00|10279.8|10274.8|10279|10274|10279.8|10274.8|10278.6|10273.6|77
1675656000000|2023-02-06 04:00:00|10278.5|10273.5|10277|10272|10279.7|10274.7|10276.8|10271.8|80
1675656300000|2023-02-06 04:05:00|10277.1|10272.1|10274.3|10269.3|10277.5|10272.5|10273.9|10268.9|97
1675656600000|2023-02-06 04:10:00|10273.9|10268.9|10274.3|10269.3|10274.6|10269.6|10273.6|10268.6|44
1675656900000|2023-02-06 04:15:00|10274.5|10269.5|10274.5|10269.5|10278.1|10273.1|10270.7|10265.7|177
1675657200000|2023-02-06 04:20:00|10274.4|10269.4|10272.4|10267.4|10274.4|10269.4|10270.4|10265.4|66
1675657500000|2023-02-06 04:25:00|10272.3|10267.3|10272|10267|10272.3|10267.3|10270.7|10265.7|60
1675657800000|2023-02-06 04:30:00|10272.3|10267.3|10271.5|10266.5|10272.8|10267.8|10270.9|10265.9|79
1675658100000|2023-02-06 04:35:00|10271.4|10266.4|10270.8|10265.8|10271.8|10266.8|10270.1|10265.1|57
1675658400000|2023-02-06 04:40:00|10271|10266|10272.1|10267.1|10274|10269|10271|10266|127
1675658700000|2023-02-06 04:45:00|10272.5|10267.5|10273.1|10268.1|10274.9|10269.9|10271.9|10266.9|68
1675659000000|2023-02-06 04:50:00|10273.5|10268.5|10272.8|10267.8|10273.8|10268.8|10272|10267|50
1675659300000|2023-02-06 04:55:00|10272|10267|10272.5|10267.5|10273.9|10268.9|10272|10267|62
1675659600000|2023-02-06 05:00:00|10272.6|10267.6|10270.7|10265.7|10273.8|10268.8|10270.7|10265.7|79
1675659900000|2023-02-06 05:05:00|10270.5|10265.5|10272.4|10267.4|10272.8|10267.8|10270.4|10265.4|45
1675660200000|2023-02-06 05:10:00|10272.3|10267.3|10273|10268|10273.9|10268.9|10271.8|10266.8|42
1675660500000|2023-02-06 05:15:00|10273.1|10268.1|10273.6|10268.6|10273.6|10268.6|10272|10267|77
1675660800000|2023-02-06 05:20:00|10273.5|10268.5|10274.9|10269.9|10275.3|10270.3|10272.7|10267.7|84
1675661100000|2023-02-06 05:25:00|10274.8|10269.8|10276.4|10271.4|10276.8|10271.8|10274.7|10269.7|84
1675661400000|2023-02-06 05:30:00|10276.3|10271.3|10278.8|10273.8|10278.8|10273.8|10275.9|10270.9|78
1675661700000|2023-02-06 05:35:00|10278.6|10273.6|10275.8|10270.8|10278.6|10273.6|10275.8|10270.8|60
1675662000000|2023-02-06 05:40:00|10275.5|10270.5|10274.8|10269.8|10275.8|10270.8|10273.7|10268.7|74
1675662300000|2023-02-06 05:45:00|10274.7|10269.7|10273.1|10268.1|10274.7|10269.7|10272.2|10267.2|45
1675662600000|2023-02-06 05:50:00|10273.3|10268.3|10273.3|10268.3|10273.4|10268.4|10271.8|10266.8|79
1675662900000|2023-02-06 05:55:00|10273.4|10268.4|10272|10267|10273.8|10268.8|10270.8|10265.8|64
1675663200000|2023-02-06 06:00:00|10271.9|10266.9|10271.6|10266.6|10272.8|10267.8|10271.1|10266.1|68
1675663500000|2023-02-06 06:05:00|10271.8|10266.8|10273.3|10268.3|10273.3|10268.3|10270.8|10265.8|83
1675663800000|2023-02-06 06:10:00|10273.7|10268.7|10274.7|10269.7|10275.6|10270.6|10273.4|10268.4|82
1675664100000|2023-02-06 06:15:00|10274.8|10269.8|10275|10270|10276.3|10271.3|10274.3|10269.3|110
1675664400000|2023-02-06 06:20:00|10275.1|10270.1|10275.6|10270.6|10277.3|10272.3|10273.8|10268.8|79
1675664700000|2023-02-06 06:25:00|10275.8|10270.8|10277.6|10272.6|10278.4|10273.4|10275.8|10270.8|42
1675665000000|2023-02-06 06:30:00|10277.8|10272.8|10281.8|10276.8|10282|10277|10276.9|10271.9|102
1675665300000|2023-02-06 06:35:00|10281.9|10276.9|10278.5|10273.5|10282.1|10277.1|10277.9|10272.9|49
1675665600000|2023-02-06 06:40:00|10278.6|10273.6|10279.3|10274.3|10281.7|10276.7|10278.5|10273.5|83
1675665900000|2023-02-06 06:45:00|10279.4|10274.4|10277.9|10272.9|10279.9|10274.9|10277.5|10272.5|56
1675666200000|2023-02-06 06:50:00|10277.8|10272.8|10277.9|10272.9|10279.4|10274.4|10277.3|10272.3|78
1675666500000|2023-02-06 06:55:00|10278|10273|10280.2|10275.2|10280.6|10275.6|10277.8|10272.8|131
1675666800000|2023-02-06 07:00:00|10280.1|10275.1|10283.8|10278.8|10283.9|10278.9|10279.1|10274.1|122
1675667100000|2023-02-06 07:05:00|10283.9|10278.9|10278.5|10273.5|10284.1|10279.1|10277.9|10272.9|63
1675667400000|2023-02-06 07:10:00|10278.6|10273.6|10277|10272|10279.1|10274.1|10274.7|10269.7|35
1675667700000|2023-02-06 07:15:00|10276.9|10271.9|10276.9|10271.9|10278.8|10273.8|10274.2|10269.2|27
1675668000000|2023-02-06 07:20:00|10276.5|10271.5|10274.2|10269.2|10276.5|10271.5|10272.6|10267.6|48
1675668300000|2023-02-06 07:25:00|10274.1|10269.1|10276.4|10271.4|10276.5|10271.5|10271.3|10266.3|129
1675668600000|2023-02-06 07:30:00|10276.5|10271.5|10278.7|10273.7|10280.3|10275.3|10274.7|10269.7|114
1675668900000|2023-02-06 07:35:00|10278.6|10273.6|10277.9|10272.9|10280.1|10275.1|10276.7|10271.7|88
1675669200000|2023-02-06 07:40:00|10277.6|10272.6|10279.7|10274.7|10280.5|10275.5|10277.4|10272.4|29
1675669500000|2023-02-06 07:45:00|10279.5|10274.5|10279.6|10274.6|10280.1|10275.1|10277.7|10272.7|38
1675669800000|2023-02-06 07:50:00|10279.7|10274.7|10284.5|10279.5|10285|10280|10279.6|10274.6|74
1675670100000|2023-02-06 07:55:00|10284.6|10279.6|10285.9|10280.9|10285.9|10280.9|10282.5|10277.5|50
1675670400000|2023-02-06 08:00:00|10285.8|10280.8|10281|10276|10290.6|10285.6|10279.6|10274.6|137
1675670700000|2023-02-06 08:05:00|10281.1|10276.1|10283.7|10278.7|10285.1|10280.1|10280|10275|31
1675671000000|2023-02-06 08:10:00|10283.9|10278.9|10280.2|10275.2|10284.2|10279.2|10279.3|10274.3|61
1675671300000|2023-02-06 08:15:00|10280.1|10275.1|10285.7|10280.7|10285.8|10280.8|10279.5|10274.5|191
1675671600000|2023-02-06 08:20:00|10285.8|10280.8|10290.6|10285.6|10292.4|10287.4|10284.8|10279.8|150
1675671900000|2023-02-06 08:25:00|10290.5|10285.5|10294|10289|10294.8|10289.8|10289.9|10284.9|83
1675672200000|2023-02-06 08:30:00|10294.1|10289.1|10284.3|10279.3|10294.9|10289.9|10284.1|10279.1|77
1675672500000|2023-02-06 08:35:00|10284.5|10279.5|10281.2|10276.2|10284.8|10279.8|10280.1|10275.1|75
1675672800000|2023-02-06 08:40:00|10281.3|10276.3|10279.2|10274.2|10281.3|10276.3|10277.8|10272.8|77
1675673100000|2023-02-06 08:45:00|10279.1|10274.1|10275.1|10270.1|10280.8|10275.8|10275|10270|59
1675673400000|2023-02-06 08:50:00|10275.2|10270.2|10279.7|10274.7|10279.7|10274.7|10272.2|10267.2|80
1675673700000|2023-02-06 08:55:00|10279.8|10274.8|10281.9|10276.9|10282.7|10277.7|10279.2|10274.2|112
1675674000000|2023-02-06 09:00:00|10281.8|10276.8|10280.7|10275.7|10284.7|10279.7|10279.7|10274.7|66
1675674300000|2023-02-06 09:05:00|10280.9|10275.9|10284.7|10279.7|10285|10280|10280.4|10275.4|87
1675674600000|2023-02-06 09:10:00|10284.8|10279.8|10291.4|10286.4|10292.5|10287.5|10283.6|10278.6|69
1675674900000|2023-02-06 09:15:00|10290.9|10285.9|10292.3|10287.3|10294.4|10289.4|10289.1|10284.1|55
1675675200000|2023-02-06 09:20:00|10292|10287|10291.1|10286.1|10294.5|10289.5|10288.1|10283.1|78
1675675500000|2023-02-06 09:25:00|10291.2|10286.2|10291.7|10286.7|10294.1|10289.1|10290.8|10285.8|45
1675675800000|2023-02-06 09:30:00|10291.6|10286.6|10285.4|10280.4|10292.4|10287.4|10285.3|10280.3|71
1675676100000|2023-02-06 09:35:00|10285.5|10280.5|10287.6|10282.6|10289.2|10284.2|10282|10277|61
1675676400000|2023-02-06 09:40:00|10287.7|10282.7|10289.4|10284.4|10289.7|10284.7|10285.5|10280.5|27
1675676700000|2023-02-06 09:45:00|10289.5|10284.5|10293.2|10288.2|10293.5|10288.5|10289.3|10284.3|78
1675677000000|2023-02-06 09:50:00|10293.3|10288.3|10295.2|10290.2|10295.3|10290.3|10291.6|10286.6|43
1675677300000|2023-02-06 09:55:00|10295.1|10290.1|10297.9|10292.9|10299.6|10294.6|10294.6|10289.6|83
1675677600000|2023-02-06 10:00:00|10297.8|10292.8|10300.6|10295.6|10301.1|10296.1|10297.3|10292.3|66
1675677900000|2023-02-06 10:05:00|10300.5|10295.5|10299.5|10294.5|10301.4|10296.4|10297.2|10292.2|55
1675678200000|2023-02-06 10:10:00|10299.6|10294.6|10297.7|10292.7|10301.6|10296.6|10297.1|10292.1|73
1675678500000|2023-02-06 10:15:00|10297.8|10292.8|10294|10289|10297.9|10292.9|10293.4|10288.4|65
1675678800000|2023-02-06 10:20:00|10294.1|10289.1|10298.1|10293.1|10299.4|10294.4|10293.8|10288.8|74
1675679100000|2023-02-06 10:25:00|10298|10293|10300.5|10295.5|10301.2|10296.2|10297.3|10292.3|73
1675679400000|2023-02-06 10:30:00|10300.6|10295.6|10299.6|10294.6|10301.1|10296.1|10299|10294|41
1675679700000|2023-02-06 10:35:00|10299.5|10294.5|10306.5|10301.5|10307.1|10302.1|10299.5|10294.5|105
1675680000000|2023-02-06 10:40:00|10306.6|10301.6|10306.2|10301.2|10307|10302|10302.9|10297.9|61
1675680300000|2023-02-06 10:45:00|10305.9|10300.9|10308.4|10303.4|10308.8|10303.8|10303.8|10298.8|53
1675680600000|2023-02-06 10:50:00|10308.5|10303.5|10307.9|10302.9|10308.6|10303.6|10307.1|10302.1|29
1675680900000|2023-02-06 10:55:00|10307.8|10302.8|10303.9|10298.9|10308.1|10303.1|10302.8|10297.8|57
1675681200000|2023-02-06 11:00:00|10304|10299|10304.4|10299.4|10305.6|10300.6|10303.5|10298.5|69
1675681500000|2023-02-06 11:05:00|10304.5|10299.5|10304.2|10299.2|10305.4|10300.4|10302.3|10297.3|80
1675681800000|2023-02-06 11:10:00|10304.3|10299.3|10305.8|10300.8|10306.9|10301.9|10303.8|10298.8|37
1675682100000|2023-02-06 11:15:00|10305.9|10300.9|10306.8|10301.8|10306.9|10301.9|10304.7|10299.7|29
1675682400000|2023-02-06 11:20:00|10306.7|10301.7|10304.4|10299.4|10308.2|10303.2|10304.2|10299.2|52
1675682700000|2023-02-06 11:25:00|10304.3|10299.3|10306.9|10301.9|10307.4|10302.4|10304.3|10299.3|38
1675683000000|2023-02-06 11:30:00|10306.8|10301.8|10309.4|10304.4|10309.5|10304.5|10305.5|10300.5|55
1675683300000|2023-02-06 11:35:00|10309.5|10304.5|10308.4|10303.4|10309.6|10304.6|10306.9|10301.9|46
1675683600000|2023-02-06 11:40:00|10308.5|10303.5|10305.8|10300.8|10310.5|10305.5|10305.4|10300.4|58
1675683900000|2023-02-06 11:45:00|10305.6|10300.6|10303.2|10298.2|10306.3|10301.3|10302.9|10297.9|59
1675684200000|2023-02-06 11:50:00|10303.4|10298.4|10302.9|10297.9|10303.5|10298.5|10302|10297|27
1675684500000|2023-02-06 11:55:00|10303.3|10298.3|10298.3|10293.3|10304.9|10299.9|10297.4|10292.4|105
1675684800000|2023-02-06 12:00:00|10298.6|10293.6|10297.4|10292.4|10298.6|10293.6|10295.9|10290.9|169
1675685100000|2023-02-06 12:05:00|10297.3|10292.3|10296.4|10291.4|10298.9|10293.9|10295.9|10290.9|36
1675685400000|2023-02-06 12:10:00|10296.5|10291.5|10295.6|10290.6|10298.4|10293.4|10294.9|10289.9|65
1675685700000|2023-02-06 12:15:00|10295.8|10290.8|10293.9|10288.9|10297.9|10292.9|10293.9|10288.9|83
1675686000000|2023-02-06 12:20:00|10293.6|10288.6|10295.4|10290.4|10296.2|10291.2|10292.4|10287.4|119
1675686300000|2023-02-06 12:25:00|10295.5|10290.5|10292.2|10287.2|10295.5|10290.5|10291.5|10286.5|54
1675686600000|2023-02-06 12:30:00|10292.1|10287.1|10292.7|10287.7|10293.1|10288.1|10291.4|10286.4|55
1675686900000|2023-02-06 12:35:00|10292.4|10287.4|10286.2|10281.2|10292.6|10287.6|10285.7|10280.7|75
1675687200000|2023-02-06 12:40:00|10286.3|10281.3|10283.6|10278.6|10286.6|10281.6|10282.1|10277.1|119
1675687500000|2023-02-06 12:45:00|10283.7|10278.7|10281.8|10276.8|10283.7|10278.7|10281.5|10276.5|120
1675687800000|2023-02-06 12:50:00|10281.9|10276.9|10285|10280|10285.4|10280.4|10281.8|10276.8|67
1675688100000|2023-02-06 12:55:00|10285.2|10280.2|10290|10285|10290|10285|10284.3|10279.3|209
1675688400000|2023-02-06 13:00:00|10290.2|10285.2|10292|10287|10292.7|10287.7|10287.6|10282.6|96
1675688700000|2023-02-06 13:05:00|10292.1|10287.1|10288.4|10283.4|10292.5|10287.5|10288.2|10283.2|89
1675689000000|2023-02-06 13:10:00|10288.3|10283.3|10289.9|10284.9|10291.7|10286.7|10287.8|10282.8|50
1675689300000|2023-02-06 13:15:00|10289.8|10284.8|10293.6|10288.6|10293.6|10288.6|10289.3|10284.3|75
1675689600000|2023-02-06 13:20:00|10293.9|10288.9|10295.7|10290.7|10296|10291|10290.8|10285.8|83
1675689900000|2023-02-06 13:25:00|10295.8|10290.8|10294.7|10289.7|10297.9|10292.9|10293|10288|128
1675690200000|2023-02-06 13:30:00|10294.8|10289.8|10299.7|10294.7|10300.8|10295.8|10291.9|10286.9|152
1675690500000|2023-02-06 13:35:00|10299.6|10294.6|10301.5|10296.5|10302.2|10297.2|10298.2|10293.2|145
1675690800000|2023-02-06 13:40:00|10301.3|10296.3|10300.1|10295.1|10304.5|10299.5|10299.7|10294.7|155
1675691100000|2023-02-06 13:45:00|10300.2|10295.2|10303.8|10298.8|10304.1|10299.1|10300.1|10295.1|141
1675691400000|2023-02-06 13:50:00|10304|10299|10306.4|10301.4|10307.1|10302.1|10304|10299|148
1675691700000|2023-02-06 13:55:00|10306.6|10301.6|10307.4|10302.4|10309|10304|10303.9|10298.9|289
1675692000000|2023-02-06 14:00:00|10307.2|10302.2|10306.7|10301.7|10309.1|10304.1|10304.9|10299.9|213
1675692300000|2023-02-06 14:05:00|10307|10302|10309|10304|10309.7|10304.7|10303.9|10298.9|143
1675692600000|2023-02-06 14:10:00|10308.9|10303.9|10313|10308|10313.5|10308.5|10307.4|10302.4|182
1675692900000|2023-02-06 14:15:00|10313.1|10308.1|10310.4|10305.4|10315.5|10310.5|10310.1|10305.1|146
1675693200000|2023-02-06 14:20:00|10310.6|10305.6|10308|10303|10311.1|10306.1|10305.1|10300.1|161
1675693500000|2023-02-06 14:25:00|10307.9|10302.9|10310.9|10305.9|10313.6|10308.6|10307.9|10302.9|110
1675693800000|2023-02-06 14:30:00|10311.3|10306.3|10302.2|10297.2|10311.4|10306.4|10298.7|10293.7|460
1675694100000|2023-02-06 14:35:00|10301.8|10296.8|10308.6|10303.6|10309.8|10304.8|10301.3|10296.3|252
1675694400000|2023-02-06 14:40:00|10309|10304|10311.5|10306.5|10311.9|10306.9|10304.8|10299.8|117
1675694700000|2023-02-06 14:45:00|10311.7|10306.7|10310.8|10305.8|10312.9|10307.9|10309.4|10304.4|170
1675695000000|2023-02-06 14:50:00|10310.9|10305.9|10322|10317|10322.5|10317.5|10307|10302|397
1675695300000|2023-02-06 14:55:00|10322.2|10317.2|10318|10313|10323.1|10318.1|10316|10311|238
1675695600000|2023-02-06 15:00:00|10318.2|10313.2|10318.3|10313.3|10320|10315|10315.8|10310.8|292
1675695900000|2023-02-06 15:05:00|10318|10313|10320.3|10315.3|10323.2|10318.2|10316.7|10311.7|169
1675696200000|2023-02-06 15:10:00|10320.2|10315.2|10321.4|10316.4|10323|10318|10318.2|10313.2|114
1675696500000|2023-02-06 15:15:00|10321.2|10316.2|10328|10323|10328|10323|10320.7|10315.7|250
1675696800000|2023-02-06 15:20:00|10327.7|10322.7|10333.5|10328.5|10333.5|10328.5|10326.6|10321.6|223
1675697100000|2023-02-06 15:25:00|10333.7|10328.7|10332.2|10327.2|10335|10330|10329.6|10324.6|223
1675697400000|2023-02-06 15:30:00|10332.1|10327.1|10333|10328|10335.7|10330.7|10330.2|10325.2|130
1675697700000|2023-02-06 15:35:00|10333.1|10328.1|10334.7|10329.7|10335.5|10330.5|10331.5|10326.5|123
1675698000000|2023-02-06 15:40:00|10334.5|10329.5|10335.8|10330.8|10336.4|10331.4|10329.7|10324.7|253
1675698300000|2023-02-06 15:45:00|10335.9|10330.9|10339.6|10334.6|10340.7|10335.7|10333.2|10328.2|242
1675698600000|2023-02-06 15:50:00|10339.7|10334.7|10335|10330|10340.6|10335.6|10330|10325|270
1675698900000|2023-02-06 15:55:00|10334.6|10329.6|10334.3|10329.3|10335.6|10330.6|10330|10325|153
1675699200000|2023-02-06 16:00:00|10334.4|10329.4|10335.1|10330.1|10335.3|10330.3|10331.6|10326.6|126
1675699500000|2023-02-06 16:05:00|10334.9|10329.9|10333.7|10328.7|10334.9|10329.9|10325.3|10320.3|169
1675699800000|2023-02-06 16:10:00|10333.8|10328.8|10332.7|10327.7|10335.4|10330.4|10331.9|10326.9|70
1675700100000|2023-02-06 16:15:00|10332.6|10327.6|10327|10322|10334.6|10329.6|10326.9|10321.9|166
1675700400000|2023-02-06 16:20:00|10327.5|10322.5|10327.8|10322.8|10329.2|10324.2|10326.5|10321.5|156
1675700700000|2023-02-06 16:25:00|10327.7|10322.7|10328.3|10323.3|10329.7|10324.7|10326.7|10321.7|126
1675701000000|2023-02-06 16:30:00|10328.2|10323.2|10334|10329|10334.1|10329.1|10327.6|10322.6|86
1675701300000|2023-02-06 16:35:00|10333.9|10328.9|10335.1|10330.1|10337.4|10332.4|10332.6|10327.6|96
1675701600000|2023-02-06 16:40:00|10335.2|10330.2|10337.6|10332.6|10337.6|10332.6|10333.1|10328.1|92
1675701900000|2023-02-06 16:45:00|10337.5|10332.5|10336.6|10331.6|10338|10333|10335.9|10330.9|87
1675702200000|2023-02-06 16:50:00|10336.5|10331.5|10336.3|10331.3|10337.4|10332.4|10333.3|10328.3|71
1675702500000|2023-02-06 16:55:00|10336.4|10331.4|10339.1|10334.1|10341.7|10336.7|10336.3|10331.3|121
1675702800000|2023-02-06 17:00:00|10339.2|10334.2|10342.5|10337.5|10342.8|10337.8|10337.8|10332.8|135
1675703100000|2023-02-06 17:05:00|10342.3|10337.3|10339.9|10334.9|10343.1|10338.1|10338.2|10333.2|137
1675703400000|2023-02-06 17:10:00|10339.8|10334.8|10343.1|10338.1|10343.5|10338.5|10339.8|10334.8|62
1675703700000|2023-02-06 17:15:00|10343.2|10338.2|10341.1|10336.1|10343.2|10338.2|10339.5|10334.5|53
1675704000000|2023-02-06 17:20:00|10341.2|10336.2|10339.8|10334.8|10341.2|10336.2|10339.6|10334.6|60
1675704300000|2023-02-06 17:25:00|10339.9|10334.9|10342.2|10337.2|10342.5|10337.5|10338.8|10333.8|41
1675704600000|2023-02-06 17:30:00|10342.1|10337.1|10344.2|10339.2|10344.7|10339.7|10341|10336|49
1675704900000|2023-02-06 17:35:00|10344.1|10339.1|10341.2|10336.2|10344.8|10339.8|10339|10334|98
1675705200000|2023-02-06 17:40:00|10341.1|10336.1|10343.2|10338.2|10343.8|10338.8|10340|10335|23
1675705500000|2023-02-06 17:45:00|10343.1|10338.1|10343.7|10338.7|10343.8|10338.8|10341|10336|56
1675705800000|2023-02-06 17:50:00|10343.8|10338.8|10342.2|10337.2|10343.8|10338.8|10342|10337|35
1675706100000|2023-02-06 17:55:00|10342.1|10337.1|10343.8|10338.8|10346.8|10341.8|10342|10337|137
1675706400000|2023-02-06 18:00:00|10343.6|10338.6|10343|10338|10346.2|10341.2|10342.3|10337.3|74
1675706700000|2023-02-06 18:05:00|10342.9|10337.9|10340.3|10335.3|10343.9|10338.9|10340.2|10335.2|59
1675707000000|2023-02-06 18:10:00|10340.2|10335.2|10341.9|10336.9|10342.5|10337.5|10340|10335|34
1675707300000|2023-02-06 18:15:00|10341.8|10336.8|10340.7|10335.7|10343.5|10338.5|10340.7|10335.7|33
1675707600000|2023-02-06 18:20:00|10340.8|10335.8|10341.3|10336.3|10341.9|10336.9|10340.3|10335.3|37
1675707900000|2023-02-06 18:25:00|10341.2|10336.2|10340.3|10335.3|10341.7|10336.7|10340|10335|25
1675708200000|2023-02-06 18:30:00|10340.2|10335.2|10335.2|10330.2|10340.4|10335.4|10335|10330|63
1675708500000|2023-02-06 18:35:00|10335.3|10330.3|10337|10332|10337.7|10332.7|10335.1|10330.1|36
1675708800000|2023-02-06 18:40:00|10337.1|10332.1|10338.5|10333.5|10338.9|10333.9|10336.6|10331.6|15
1675709100000|2023-02-06 18:45:00|10338|10333|10336.3|10331.3|10338.6|10333.6|10335.6|10330.6|51
1675709400000|2023-02-06 18:50:00|10336.4|10331.4|10334.8|10329.8|10336.4|10331.4|10333.7|10328.7|19
1675709700000|2023-02-06 18:55:00|10334.7|10329.7|10332.2|10327.2|10334.8|10329.8|10332|10327|34
1675710000000|2023-02-06 19:00:00|10332.1|10327.1|10328.5|10323.5|10333.4|10328.4|10328.5|10323.5|55
1675710300000|2023-02-06 19:05:00|10328.3|10323.3|10326.3|10321.3|10329.3|10324.3|10325.1|10320.1|88
1675710600000|2023-02-06 19:10:00|10326.4|10321.4|10323.3|10318.3|10326.5|10321.5|10322.3|10317.3|55
1675710900000|2023-02-06 19:15:00|10323.4|10318.4|10324.3|10319.3|10324.4|10319.4|10321.2|10316.2|73
1675711200000|2023-02-06 19:20:00|10324.4|10319.4|10322.3|10317.3|10325.3|10320.3|10322|10317|52
1675711500000|2023-02-06 19:25:00|10322.1|10317.1|10322.6|10317.6|10323.1|10318.1|10321.8|10316.8|74
1675711800000|2023-02-06 19:30:00|10322.5|10317.5|10326.4|10321.4|10326.4|10321.4|10322.5|10317.5|57
1675712100000|2023-02-06 19:35:00|10326.5|10321.5|10325.8|10320.8|10326.8|10321.8|10324.9|10319.9|52
1675712400000|2023-02-06 19:40:00|10325.6|10320.6|10327.9|10322.9|10329.4|10324.4|10325.4|10320.4|76
1675712700000|2023-02-06 19:45:00|10328|10323|10328.3|10323.3|10329.4|10324.4|10327.9|10322.9|27
1675713000000|2023-02-06 19:50:00|10328.2|10323.2|10330.4|10325.4|10330.6|10325.6|10327.9|10322.9|42
1675713300000|2023-02-06 19:55:00|10330.5|10325.5|10332.1|10327.1|10332.4|10327.4|10329.4|10324.4|115
1675713600000|2023-02-06 20:00:00|10332|10327|10331.6|10326.6|10332.1|10327.1|10330.6|10325.6|31
1675713900000|2023-02-06 20:05:00|10331.4|10326.4|10329.9|10324.9|10332.3|10327.3|10329.9|10324.9|42
1675714200000|2023-02-06 20:10:00|10329.8|10324.8|10332.2|10327.2|10333.6|10328.6|10329.4|10324.4|56
1675714500000|2023-02-06 20:15:00|10332.3|10327.3|10329.3|10324.3|10332.8|10327.8|10328.7|10323.7|16
1675714800000|2023-02-06 20:20:00|10329.4|10324.4|10329.6|10324.6|10331.3|10326.3|10328.2|10323.2|19
1675715100000|2023-02-06 20:25:00|10329.7|10324.7|10331.1|10326.1|10331.5|10326.5|10329.6|10324.6|16
1675715400000|2023-02-06 20:30:00|10331|10326|10333.2|10328.2|10338.6|10333.6|10331|10326|361
1675715700000|2023-02-06 20:35:00|10333.3|10328.3|10333|10328|10333.9|10328.9|10331.5|10326.5|21
1675716000000|2023-02-06 20:40:00|10333.1|10328.1|10331.4|10326.4|10333.1|10328.1|10331.4|10326.4|28
1675716300000|2023-02-06 20:45:00|10331.5|10326.5|10332|10327|10332|10327|10329.8|10324.8|30
1675716600000|2023-02-06 20:50:00|10331.6|10326.6|10331|10326|10332|10327|10329.9|10324.9|14
1675716900000|2023-02-06 20:55:00|10331.1|10326.1|10329.4|10324.4|10331.9|10326.9|10329.4|10324.4|184
1675717200000|2023-02-06 21:00:00|10329.8|10324.8|10331.4|10326.4|10332.3|10327.3|10329.1|10324.1|361
1675717500000|2023-02-06 21:05:00|10331.6|10326.6|10333.2|10328.2|10333.2|10328.2|10331.6|10326.6|62
1675717800000|2023-02-06 21:10:00|10333.3|10328.3|10333|10328|10334.7|10329.7|10332.1|10327.1|18
1675718100000|2023-02-06 21:15:00|10333.3|10328.3|10333.1|10328.1|10333.8|10328.8|10333.1|10328.1|32
1675718400000|2023-02-06 21:20:00|10333.2|10328.2|10333|10328|10333.7|10328.7|10332.7|10327.7|4
1675718700000|2023-02-06 21:25:00|10332.9|10327.9|10332|10327|10333.3|10328.3|10331.5|10326.5|14
1675719000000|2023-02-06 21:30:00|10331.9|10326.9|10333.1|10328.1|10333.5|10328.5|10331.9|10326.9|13
1675719300000|2023-02-06 21:35:00|10332.9|10327.9|10332.5|10327.5|10333.1|10328.1|10332.2|10327.2|6
1675719600000|2023-02-06 21:40:00|10332.3|10327.3|10332.8|10327.8|10332.8|10327.8|10332.3|10327.3|0
1675719900000|2023-02-06 21:45:00|10332.9|10327.9|10332.2|10327.2|10332.9|10327.9|10332.1|10327.1|2
1675720200000|2023-02-06 21:50:00|10332.3|10327.3|10333.1|10328.1|10333.6|10328.6|10332.3|10327.3|18
1675720500000|2023-02-06 21:55:00|10333|10328|10334.4|10325.4|10335.3|10328|10330.4|10325.3|32
1675731600000|2023-02-07 01:00:00|10321.7|10316.7|10321.5|10316.5|10323|10318|10321|10316|78
1675731900000|2023-02-07 01:05:00|10321.6|10316.6|10321.5|10316.5|10322.3|10317.3|10319|10314|62
1675732200000|2023-02-07 01:10:00|10321.3|10316.3|10321.8|10316.8|10322.3|10317.3|10319.8|10314.8|18
1675732500000|2023-02-07 01:15:00|10322.1|10317.1|10320.9|10315.9|10322.3|10317.3|10320.7|10315.7|21
1675732800000|2023-02-07 01:20:00|10321|10316|10321.8|10316.8|10322.6|10317.6|10321|10316|14
1675733100000|2023-02-07 01:25:00|10321.7|10316.7|10319.6|10314.6|10321.8|10316.8|10319.3|10314.3|14
1675733400000|2023-02-07 01:30:00|10319.4|10314.4|10318.4|10313.4|10319.9|10314.9|10317.2|10312.2|61
1675733700000|2023-02-07 01:35:00|10318.5|10313.5|10319.5|10314.5|10319.8|10314.8|10318.1|10313.1|17
1675734000000|2023-02-07 01:40:00|10319.4|10314.4|10321.7|10316.7|10322.5|10317.5|10319.2|10314.2|25
1675734300000|2023-02-07 01:45:00|10321.8|10316.8|10321.7|10316.7|10322|10317|10320.2|10315.2|21
1675734600000|2023-02-07 01:50:00|10321.5|10316.5|10316.4|10311.4|10322.1|10317.1|10315.8|10310.8|43
1675734900000|2023-02-07 01:55:00|10316.5|10311.5|10315|10310|10316.7|10311.7|10313.2|10308.2|34
1675735200000|2023-02-07 02:00:00|10315.1|10310.1|10317.9|10312.9|10318.3|10313.3|10315|10310|41
1675735500000|2023-02-07 02:05:00|10318.2|10313.2|10318.6|10313.6|10318.6|10313.6|10316.3|10311.3|27
1675735800000|2023-02-07 02:10:00|10318.5|10313.5|10316.8|10311.8|10318.8|10313.8|10316.7|10311.7|15
1675736100000|2023-02-07 02:15:00|10316.9|10311.9|10317|10312|10318|10313|10316.4|10311.4|34
1675736400000|2023-02-07 02:20:00|10317.1|10312.1|10316.5|10311.5|10318.8|10313.8|10316.4|10311.4|12
1675736700000|2023-02-07 02:25:00|10316.4|10311.4|10316|10311|10316.8|10311.8|10315.6|10310.6|6
1675737000000|2023-02-07 02:30:00|10315.7|10310.7|10315.3|10310.3|10316.6|10311.6|10314.6|10309.6|60
1675737300000|2023-02-07 02:35:00|10315.2|10310.2|10316.1|10311.1|10316.2|10311.2|10314.6|10309.6|18
1675737600000|2023-02-07 02:40:00|10316.2|10311.2|10316.4|10311.4|10318|10313|10316.1|10311.1|15
1675737900000|2023-02-07 02:45:00|10316.3|10311.3|10315.7|10310.7|10317.2|10312.2|10315.3|10310.3|15
1675738200000|2023-02-07 02:50:00|10315.6|10310.6|10314.2|10309.2|10316.4|10311.4|10314.2|10309.2|16
1675738500000|2023-02-07 02:55:00|10314.3|10309.3|10315.2|10310.2|10316.1|10311.1|10314.3|10309.3|13
1675738800000|2023-02-07 03:00:00|10315.3|10310.3|10316.2|10311.2|10316.3|10311.3|10315.1|10310.1|17
1675739100000|2023-02-07 03:05:00|10316.3|10311.3|10316.1|10311.1|10317.1|10312.1|10316.1|10311.1|114
1675739400000|2023-02-07 03:10:00|10316|10311|10317|10312|10317.3|10312.3|10315.8|10310.8|22
1675739700000|2023-02-07 03:15:00|10317.1|10312.1|10315.1|10310.1|10317.4|10312.4|10315.1|10310.1|24
1675740000000|2023-02-07 03:20:00|10315.2|10310.2|10315.3|10310.3|10316.3|10311.3|10314.3|10309.3|9
1675740300000|2023-02-07 03:25:00|10315.2|10310.2|10314.4|10309.4|10315.4|10310.4|10314.4|10309.4|30
1675740600000|2023-02-07 03:30:00|10314.5|10309.5|10317.6|10312.6|10318.6|10313.6|10311|10306|154
1675740900000|2023-02-07 03:35:00|10317.5|10312.5|10317.6|10312.6|10318.2|10313.2|10316.3|10311.3|16
1675741200000|2023-02-07 03:40:00|10317.5|10312.5|10315.9|10310.9|10317.5|10312.5|10315.9|10310.9|14
1675741500000|2023-02-07 03:45:00|10316|10311|10313.1|10308.1|10316.5|10311.5|10311.8|10306.8|25
1675741800000|2023-02-07 03:50:00|10313.3|10308.3|10317.5|10312.5|10317.9|10312.9|10312.1|10307.1|20
1675742100000|2023-02-07 03:55:00|10317.4|10312.4|10317.3|10312.3|10318.6|10313.6|10315.7|10310.7|19
1675742400000|2023-02-07 04:00:00|10317.4|10312.4|10318.4|10313.4|10319.3|10314.3|10317.1|10312.1|12
1675742700000|2023-02-07 04:05:00|10318.7|10313.7|10320.4|10315.4|10320.9|10315.9|10318.2|10313.2|13
1675743000000|2023-02-07 04:10:00|10320.5|10315.5|10321.1|10316.1|10321.3|10316.3|10320.2|10315.2|5
1675743300000|2023-02-07 04:15:00|10321.2|10316.2|10320.3|10315.3|10321.8|10316.8|10320.2|10315.2|5
1675743600000|2023-02-07 04:20:00|10320.4|10315.4|10320.8|10315.8|10321.1|10316.1|10319.2|10314.2|7
1675743900000|2023-02-07 04:25:00|10321.1|10316.1|10320.3|10315.3|10321.1|10316.1|10319.6|10314.6|6
1675744200000|2023-02-07 04:30:00|10320.4|10315.4|10321.4|10316.4|10321.7|10316.7|10320.3|10315.3|5
1675744500000|2023-02-07 04:35:00|10321.2|10316.2|10325.8|10320.8|10326.3|10321.3|10321.1|10316.1|31
1675744800000|2023-02-07 04:40:00|10326|10321|10322.8|10317.8|10326.1|10321.1|10322.5|10317.5|8
1675745100000|2023-02-07 04:45:00|10322.7|10317.7|10322.9|10317.9|10323.7|10318.7|10322.5|10317.5|4
1675745400000|2023-02-07 04:50:00|10323.2|10318.2|10322.2|10317.2|10323.8|10318.8|10321.9|10316.9|4
1675745700000|2023-02-07 04:55:00|10322.1|10317.1|10321.6|10316.6|10322.2|10317.2|10321.5|10316.5|9
1675746000000|2023-02-07 05:00:00|10321.7|10316.7|10322.2|10317.2|10323.5|10318.5|10321.6|10316.6|11
1675746300000|2023-02-07 05:05:00|10322.1|10317.1|10322.1|10317.1|10322.2|10317.2|10321.5|10316.5|10
1675746600000|2023-02-07 05:10:00|10322.2|10317.2|10321.6|10316.6|10323.2|10318.2|10321.6|10316.6|8
1675746900000|2023-02-07 05:15:00|10321.7|10316.7|10319.6|10314.6|10321.7|10316.7|10319.6|10314.6|12
1675747200000|2023-02-07 05:20:00|10319.7|10314.7|10320.1|10315.1|10320.6|10315.6|10318.2|10313.2|14
1675747500000|2023-02-07 05:25:00|10320.2|10315.2|10318.7|10313.7|10321|10316|10318.7|10313.7|1
1675747800000|2023-02-07 05:30:00|10318.8|10313.8|10316.3|10311.3|10319.1|10314.1|10316.1|10311.1|25
1675748100000|2023-02-07 05:35:00|10316.4|10311.4|10316.1|10311.1|10317.2|10312.2|10316|10311|24
1675748400000|2023-02-07 05:40:00|10316|10311|10317.5|10312.5|10317.5|10312.5|10316|10311|8
1675748700000|2023-02-07 05:45:00|10317.6|10312.6|10319|10314|10319|10314|10316.6|10311.6|7
1675749000000|2023-02-07 05:50:00|10319.1|10314.1|10317.5|10312.5|10319.3|10314.3|10317.5|10312.5|49
1675749300000|2023-02-07 05:55:00|10317.4|10312.4|10316.2|10311.2|10317.5|10312.5|10316.2|10311.2|21
1675749600000|2023-02-07 06:00:00|10316.3|10311.3|10317.4|10312.4|10317.4|10312.4|10314.4|10309.4|16
1675749900000|2023-02-07 06:05:00|10317.3|10312.3|10317.9|10312.9|10319.5|10314.5|10317.3|10312.3|15
1675750200000|2023-02-07 06:10:00|10318|10313|10313|10308|10318.2|10313.2|10312.3|10307.3|43
1675750500000|2023-02-07 06:15:00|10313.1|10308.1|10312.6|10307.6|10314.3|10309.3|10311.5|10306.5|27
1675750800000|2023-02-07 06:20:00|10312.9|10307.9|10311.3|10306.3|10313.1|10308.1|10311.1|10306.1|14
1675751100000|2023-02-07 06:25:00|10311.4|10306.4|10314.8|10309.8|10314.9|10309.9|10311|10306|7
1675751400000|2023-02-07 06:30:00|10314.9|10309.9|10314|10309|10316.3|10311.3|10313.8|10308.8|20
1675751700000|2023-02-07 06:35:00|10313.9|10308.9|10313.3|10308.3|10313.9|10308.9|10312.3|10307.3|20
1675752000000|2023-02-07 06:40:00|10313.4|10308.4|10315.3|10310.3|10315.4|10310.4|10312|10307|25
1675752300000|2023-02-07 06:45:00|10315.4|10310.4|10315.6|10310.6|10316.8|10311.8|10313.7|10308.7|58
1675752600000|2023-02-07 06:50:00|10315.4|10310.4|10313|10308|10315.4|10310.4|10311.7|10306.7|23
1675752900000|2023-02-07 06:55:00|10312.8|10307.8|10315.1|10310.1|10315.1|10310.1|10312.8|10307.8|9
1675753200000|2023-02-07 07:00:00|10315.2|10310.2|10315.8|10310.8|10318.9|10313.9|10315|10310|65
1675753500000|2023-02-07 07:05:00|10315.7|10310.7|10316.8|10311.8|10317.7|10312.7|10313.6|10308.6|35
1675753800000|2023-02-07 07:10:00|10316.9|10311.9|10322.6|10317.6|10323.7|10318.7|10316.7|10311.7|31
1675754100000|2023-02-07 07:15:00|10322.7|10317.7|10322.2|10317.2|10324.8|10319.8|10320.5|10315.5|42
1675754400000|2023-02-07 07:20:00|10322.1|10317.1|10320|10315|10322.8|10317.8|10319.7|10314.7|25
1675754700000|2023-02-07 07:25:00|10320.1|10315.1|10318.8|10313.8|10322.4|10317.4|10318.1|10313.1|13
1675755000000|2023-02-07 07:30:00|10318.7|10313.7|10321.9|10316.9|10322.2|10317.2|10316.7|10311.7|36
1675755300000|2023-02-07 07:35:00|10321.8|10316.8|10320.6|10315.6|10325.7|10320.7|10320.5|10315.5|57
1675755600000|2023-02-07 07:40:00|10320.7|10315.7|10322.8|10317.8|10323|10318|10318.5|10313.5|57
1675755900000|2023-02-07 07:45:00|10322.6|10317.6|10323.8|10318.8|10325|10320|10321.4|10316.4|47
1675756200000|2023-02-07 07:50:00|10324|10319|10324.6|10319.6|10324.8|10319.8|10320.7|10315.7|75
1675756500000|2023-02-07 07:55:00|10324.7|10319.7|10327.3|10322.3|10328.2|10323.2|10324.6|10319.6|73
1675756800000|2023-02-07 08:00:00|10327.2|10322.2|10331.3|10326.3|10332.5|10327.5|10324.9|10319.9|142
1675757100000|2023-02-07 08:05:00|10331.2|10326.2|10343.7|10338.7|10346.1|10341.1|10331.1|10326.1|152
1675757400000|2023-02-07 08:10:00|10343.8|10338.8|10345.7|10340.7|10350.9|10345.9|10343.6|10338.6|68
1675757700000|2023-02-07 08:15:00|10345.6|10340.6|10341.6|10336.6|10346.8|10341.8|10340.6|10335.6|65
1675758000000|2023-02-07 08:20:00|10341.5|10336.5|10337|10332|10343.3|10338.3|10336.6|10331.6|54
1675758300000|2023-02-07 08:25:00|10336.9|10331.9|10333.8|10328.8|10338.8|10333.8|10330.1|10325.1|101
1675758600000|2023-02-07 08:30:00|10334|10329|10329.5|10324.5|10334.3|10329.3|10327.7|10322.7|157
1675758900000|2023-02-07 08:35:00|10329.4|10324.4|10327|10322|10330.6|10325.6|10326.2|10321.2|48
1675759200000|2023-02-07 08:40:00|10327.1|10322.1|10327.5|10322.5|10328.6|10323.6|10321.8|10316.8|143
1675759500000|2023-02-07 08:45:00|10327.6|10322.6|10324.4|10319.4|10328.3|10323.3|10322.8|10317.8|48
1675759800000|2023-02-07 08:50:00|10324.3|10319.3|10331.8|10326.8|10332.5|10327.5|10323.9|10318.9|77
1675760100000|2023-02-07 08:55:00|10331|10326|10327.8|10322.8|10332.8|10327.8|10327.7|10322.7|48
1675760400000|2023-02-07 09:00:00|10327.7|10322.7|10327.4|10322.4|10328.9|10323.9|10325.1|10320.1|63
1675760700000|2023-02-07 09:05:00|10327.5|10322.5|10326.6|10321.6|10330.9|10325.9|10326.5|10321.5|24
1675761000000|2023-02-07 09:10:00|10326.5|10321.5|10318.1|10313.1|10326.5|10321.5|10317.7|10312.7|32
1675761300000|2023-02-07 09:15:00|10318|10313|10314.2|10309.2|10319.1|10314.1|10313.7|10308.7|90
1675761600000|2023-02-07 09:20:00|10314.6|10309.6|10316.2|10311.2|10318.1|10313.1|10312.4|10307.4|75
1675761900000|2023-02-07 09:25:00|10316.1|10311.1|10320.6|10315.6|10322.3|10317.3|10315.9|10310.9|25
1675762200000|2023-02-07 09:30:00|10320.7|10315.7|10325.1|10320.1|10325.5|10320.5|10320.4|10315.4|34
1675762500000|2023-02-07 09:35:00|10325|10320|10323.5|10318.5|10325.5|10320.5|10319.9|10314.9|22
1675762800000|2023-02-07 09:40:00|10323.4|10318.4|10323.2|10318.2|10325.6|10320.6|10322.7|10317.7|12
1675763100000|2023-02-07 09:45:00|10323.4|10318.4|10321.8|10316.8|10324.6|10319.6|10320.1|10315.1|9
1675763400000|2023-02-07 09:50:00|10321.6|10316.6|10324.6|10319.6|10325.5|10320.5|10321.6|10316.6|29
1675763700000|2023-02-07 09:55:00|10324.7|10319.7|10331.7|10326.7|10331.8|10326.8|10324.5|10319.5|71
1675764000000|2023-02-07 10:00:00|10331.6|10326.6|10330.6|10325.6|10331.6|10326.6|10326.7|10321.7|46
1675764300000|2023-02-07 10:05:00|10330.8|10325.8|10330.2|10325.2|10333.8|10328.8|10330.2|10325.2|34
1675764600000|2023-02-07 10:10:00|10330.1|10325.1|10332.1|10327.1|10332.5|10327.5|10327.3|10322.3|36
1675764900000|2023-02-07 10:15:00|10332.3|10327.3|10332.8|10327.8|10335.7|10330.7|10331.5|10326.5|32
1675765200000|2023-02-07 10:20:00|10332.9|10327.9|10328.3|10323.3|10332.9|10327.9|10328.1|10323.1|28
1675765500000|2023-02-07 10:25:00|10328.4|10323.4|10327.7|10322.7|10329.2|10324.2|10326.8|10321.8|19
1675765800000|2023-02-07 10:30:00|10327.6|10322.6|10330.3|10325.3|10330.5|10325.5|10327.2|10322.2|17
1675766100000|2023-02-07 10:35:00|10330.2|10325.2|10326.4|10321.4|10331|10326|10326.4|10321.4|59
1675766400000|2023-02-07 10:40:00|10326.6|10321.6|10327.1|10322.1|10327.4|10322.4|10325.9|10320.9|65
1675766700000|2023-02-07 10:45:00|10327.2|10322.2|10332|10327|10332.2|10327.2|10326.9|10321.9|20
1675767000000|2023-02-07 10:50:00|10331.9|10326.9|10329.3|10324.3|10332.6|10327.6|10329.2|10324.2|10
1675767300000|2023-02-07 10:55:00|10329.2|10324.2|10333.4|10328.4|10334.8|10329.8|10327.9|10322.9|45
1675767600000|2023-02-07 11:00:00|10333.5|10328.5|10332.9|10327.9|10334.7|10329.7|10331.7|10326.7|23
1675767900000|2023-02-07 11:05:00|10332.8|10327.8|10335.4|10330.4|10335.4|10330.4|10331.4|10326.4|14
1675768200000|2023-02-07 11:10:00|10335.5|10330.5|10337.8|10332.8|10339.5|10334.5|10335.5|10330.5|23
1675768500000|2023-02-07 11:15:00|10337.6|10332.6|10339.1|10334.1|10340.2|10335.2|10336.7|10331.7|21
1675768800000|2023-02-07 11:20:00|10339.2|10334.2|10343.3|10338.3|10345.8|10340.8|10338.4|10333.4|99
1675769100000|2023-02-07 11:25:00|10343.4|10338.4|10340.7|10335.7|10344.9|10339.9|10340.6|10335.6|16
1675769400000|2023-02-07 11:30:00|10340.6|10335.6|10342.3|10337.3|10344.2|10339.2|10339.7|10334.7|29
1675769700000|2023-02-07 11:35:00|10342.2|10337.2|10347.3|10342.3|10348.6|10343.6|10342|10337|45
1675770000000|2023-02-07 11:40:00|10347.4|10342.4|10342.1|10337.1|10347.4|10342.4|10340.9|10335.9|30
1675770300000|2023-02-07 11:45:00|10342.3|10337.3|10343.2|10338.2|10344.5|10339.5|10341.3|10336.3|103
1675770600000|2023-02-07 11:50:00|10343.1|10338.1|10340.2|10335.2|10343.3|10338.3|10340.1|10335.1|25
1675770900000|2023-02-07 11:55:00|10340.1|10335.1|10342.9|10337.9|10343.9|10338.9|10339.7|10334.7|47
1675771200000|2023-02-07 12:00:00|10342.8|10337.8|10340.7|10335.7|10342.8|10337.8|10339.7|10334.7|39
1675771500000|2023-02-07 12:05:00|10340.6|10335.6|10337.2|10332.2|10340.8|10335.8|10337.1|10332.1|23
1675771800000|2023-02-07 12:10:00|10337.3|10332.3|10340.4|10335.4|10340.4|10335.4|10336.2|10331.2|26
1675772100000|2023-02-07 12:15:00|10340.3|10335.3|10342.7|10337.7|10342.8|10337.8|10337.3|10332.3|21
1675772400000|2023-02-07 12:20:00|10342.8|10337.8|10336.4|10331.4|10342.8|10337.8|10336.3|10331.3|123
1675772700000|2023-02-07 12:25:00|10336.5|10331.5|10335.2|10330.2|10337.1|10332.1|10333.9|10328.9|31
1675773000000|2023-02-07 12:30:00|10335.1|10330.1|10339.9|10334.9|10339.9|10334.9|10334.4|10329.4|33
1675773300000|2023-02-07 12:35:00|10340|10335|10340.8|10335.8|10343.3|10338.3|10339.1|10334.1|24
1675773600000|2023-02-07 12:40:00|10340.7|10335.7|10341.9|10336.9|10342.5|10337.5|10340|10335|12
1675773900000|2023-02-07 12:45:00|10342|10337|10341.9|10336.9|10342.6|10337.6|10339.4|10334.4|29
1675774200000|2023-02-07 12:50:00|10341.8|10336.8|10338.3|10333.3|10343.5|10338.5|10338.2|10333.2|31
1675774500000|2023-02-07 12:55:00|10338.4|10333.4|10339|10334|10340.9|10335.9|10336.9|10331.9|96
1675774800000|2023-02-07 13:00:00|10339.1|10334.1|10341|10336|10341.8|10336.8|10338.1|10333.1|57
1675775100000|2023-02-07 13:05:00|10341.1|10336.1|10343.9|10338.9|10344|10339|10337.8|10332.8|31
1675775400000|2023-02-07 13:10:00|10343.8|10338.8|10343.9|10338.9|10345.1|10340.1|10341.8|10336.8|37
1675775700000|2023-02-07 13:15:00|10344.1|10339.1|10345.8|10340.8|10349.1|10344.1|10343.9|10338.9|83
1675776000000|2023-02-07 13:20:00|10345.9|10340.9|10349.9|10344.9|10351.4|10346.4|10344|10339|141
1675776300000|2023-02-07 13:25:00|10349.5|10344.5|10351.3|10346.3|10352.4|10347.4|10348.6|10343.6|87
1675776600000|2023-02-07 13:30:00|10351|10346|10354.8|10349.8|10356.2|10351.2|10349.5|10344.5|148
1675776900000|2023-02-07 13:35:00|10354.9|10349.9|10354|10349|10355.8|10350.8|10352.5|10347.5|83
1675777200000|2023-02-07 13:40:00|10353.5|10348.5|10348.4|10343.4|10353.5|10348.5|10347.8|10342.8|105
1675777500000|2023-02-07 13:45:00|10348.5|10343.5|10344|10339|10350.3|10345.3|10343.8|10338.8|77
1675777800000|2023-02-07 13:50:00|10343.9|10338.9|10347.9|10342.9|10348.4|10343.4|10343.6|10338.6|69
1675778100000|2023-02-07 13:55:00|10348|10343|10346.9|10341.9|10351.4|10346.4|10345|10340|228
1675778400000|2023-02-07 14:00:00|10346.8|10341.8|10348.7|10343.7|10350.1|10345.1|10345.6|10340.6|160
1675778700000|2023-02-07 14:05:00|10348.8|10343.8|10345.1|10340.1|10349.8|10344.8|10344.8|10339.8|119
1675779000000|2023-02-07 14:10:00|10345.2|10340.2|10346.1|10341.1|10347.2|10342.2|10344.4|10339.4|80
1675779300000|2023-02-07 14:15:00|10346.2|10341.2|10350.2|10345.2|10350.9|10345.9|10346.1|10341.1|47
1675779600000|2023-02-07 14:20:00|10350.3|10345.3|10347|10342|10350.3|10345.3|10346.4|10341.4|41
1675779900000|2023-02-07 14:25:00|10346.9|10341.9|10350.7|10345.7|10351.7|10346.7|10345.6|10340.6|45
1675780200000|2023-02-07 14:30:00|10350.8|10345.8|10349.6|10344.6|10351.6|10346.6|10345.4|10340.4|101
1675780500000|2023-02-07 14:35:00|10349.4|10344.4|10349.1|10344.1|10352.4|10347.4|10348|10343|132
1675780800000|2023-02-07 14:40:00|10349.6|10344.6|10352.1|10347.1|10355.1|10350.1|10348|10343|161
1675781100000|2023-02-07 14:45:00|10352.6|10347.6|10358.1|10353.1|10359|10354|10352.6|10347.6|316
1675781400000|2023-02-07 14:50:00|10358|10353|10355.6|10350.6|10359|10354|10355.3|10350.3|112
1675781700000|2023-02-07 14:55:00|10355.5|10350.5|10356.3|10351.3|10357.3|10352.3|10352.9|10347.9|90
1675782000000|2023-02-07 15:00:00|10356.4|10351.4|10357.9|10352.9|10359.8|10354.8|10354.6|10349.6|96
1675782300000|2023-02-07 15:05:00|10358|10353|10361.4|10356.4|10361.4|10356.4|10357.8|10352.8|64
1675782600000|2023-02-07 15:10:00|10361.6|10356.6|10364.2|10359.2|10365.8|10360.8|10360.2|10355.2|144
1675782900000|2023-02-07 15:15:00|10364.1|10359.1|10360.9|10355.9|10366.1|10361.1|10360.9|10355.9|173
1675783200000|2023-02-07 15:20:00|10360.8|10355.8|10357.7|10352.7|10362|10357|10356|10351|211
1675783500000|2023-02-07 15:25:00|10357.8|10352.8|10362.8|10357.8|10363|10358|10357.8|10352.8|74
1675783800000|2023-02-07 15:30:00|10362.9|10357.9|10356.5|10351.5|10363.7|10358.7|10355.8|10350.8|102
1675784100000|2023-02-07 15:35:00|10356.4|10351.4|10351.1|10346.1|10356.5|10351.5|10350.6|10345.6|111
1675784400000|2023-02-07 15:40:00|10351.3|10346.3|10351.9|10346.9|10356.4|10351.4|10349.3|10344.3|111
1675784700000|2023-02-07 15:45:00|10351.8|10346.8|10342|10337|10352.5|10347.5|10341.9|10336.9|265
1675785000000|2023-02-07 15:50:00|10342.1|10337.1|10341.2|10336.2|10342.3|10337.3|10336.3|10331.3|221
1675785300000|2023-02-07 15:55:00|10341.3|10336.3|10336.1|10331.1|10342.2|10337.2|10335.7|10330.7|190
1675785600000|2023-02-07 16:00:00|10336.2|10331.2|10339.8|10334.8|10339.9|10334.9|10333.7|10328.7|149
1675785900000|2023-02-07 16:05:00|10339.9|10334.9|10331.3|10326.3|10339.9|10334.9|10330.4|10325.4|268
1675786200000|2023-02-07 16:10:00|10331.2|10326.2|10333|10328|10335.6|10330.6|10330.3|10325.3|261
1675786500000|2023-02-07 16:15:00|10333.1|10328.1|10330.2|10325.2|10333.4|10328.4|10328.7|10323.7|168
1675786800000|2023-02-07 16:20:00|10330.1|10325.1|10334.7|10329.7|10335.3|10330.3|10328.7|10323.7|77
1675787100000|2023-02-07 16:25:00|10334.5|10329.5|10335|10330|10335.1|10330.1|10333|10328|106
1675787400000|2023-02-07 16:30:00|10334.9|10329.9|10331.2|10326.2|10337.5|10332.5|10327.5|10322.5|140
1675787700000|2023-02-07 16:35:00|10331.1|10326.1|10336.6|10331.6|10336.6|10331.6|10331|10326|88
1675788000000|2023-02-07 16:40:00|10336.5|10331.5|10335.6|10330.6|10337.2|10332.2|10335|10330|160
1675788300000|2023-02-07 16:45:00|10335.7|10330.7|10327.4|10322.4|10336.4|10331.4|10321.3|10316.3|354
1675788600000|2023-02-07 16:50:00|10327.3|10322.3|10328.4|10323.4|10329.3|10324.3|10326.1|10321.1|40
1675788900000|2023-02-07 16:55:00|10328.3|10323.3|10329.3|10324.3|10329.4|10324.4|10326.3|10321.3|46
1675789200000|2023-02-07 17:00:00|10329.4|10324.4|10331.8|10326.8|10333.3|10328.3|10329.3|10324.3|68
1675789500000|2023-02-07 17:05:00|10331.9|10326.9|10334.9|10329.9|10335|10330|10329|10324|42
1675789800000|2023-02-07 17:10:00|10335.2|10330.2|10330.2|10325.2|10335.3|10330.3|10328.7|10323.7|22
1675790100000|2023-02-07 17:15:00|10330.3|10325.3|10329.4|10324.4|10332.9|10327.9|10329.2|10324.2|33
1675790400000|2023-02-07 17:20:00|10329.7|10324.7|10331.1|10326.1|10332|10327|10329.2|10324.2|29
1675790700000|2023-02-07 17:25:00|10331.2|10326.2|10334.2|10329.2|10334.9|10329.9|10330.9|10325.9|20
1675791000000|2023-02-07 17:30:00|10334.3|10329.3|10339.9|10334.9|10341|10336|10332.3|10327.3|113
1675791300000|2023-02-07 17:35:00|10340|10335|10337|10332|10340.1|10335.1|10335|10330|53
1675791600000|2023-02-07 17:40:00|10337.2|10332.2|10318.6|10313.6|10338.2|10333.2|10317.9|10312.9|772
1675791900000|2023-02-07 17:45:00|10318.3|10313.3|10295.8|10290.8|10318.6|10313.6|10289.3|10284.3|749
1675792200000|2023-02-07 17:50:00|10295.5|10290.5|10287.3|10282.3|10297.8|10292.8|10280.1|10275.1|550
1675792500000|2023-02-07 17:55:00|10287.2|10282.2|10274.5|10269.5|10291.6|10286.6|10269.1|10264.1|676
1675792800000|2023-02-07 18:00:00|10274.6|10269.6|10287.5|10282.5|10288.9|10283.9|10270.9|10265.9|566
1675793100000|2023-02-07 18:05:00|10287.6|10282.6|10291.8|10286.8|10293.3|10288.3|10280.8|10275.8|411
1675793400000|2023-02-07 18:10:00|10291.7|10286.7|10306.6|10301.6|10307.8|10302.8|10289|10284|741
1675793700000|2023-02-07 18:15:00|10306.4|10301.4|10297.9|10292.9|10315.5|10310.5|10295.5|10290.5|492
1675794000000|2023-02-07 18:20:00|10297.6|10292.6|10309.1|10304.1|10310.9|10305.9|10297.2|10292.2|312
1675794300000|2023-02-07 18:25:00|10309.2|10304.2|10322.3|10317.3|10323.5|10318.5|10304.4|10299.4|225
1675794600000|2023-02-07 18:30:00|10322.2|10317.2|10332.1|10327.1|10333.2|10328.2|10322|10317|303
1675794900000|2023-02-07 18:35:00|10332.2|10327.2|10329.1|10324.1|10333|10328|10324.2|10319.2|292
1675795200000|2023-02-07 18:40:00|10328.9|10323.9|10334.6|10329.6|10339|10334|10324.5|10319.5|181
1675795500000|2023-02-07 18:45:00|10334.5|10329.5|10342.8|10337.8|10343.8|10338.8|10333.7|10328.7|181
1675795800000|2023-02-07 18:50:00|10342.6|10337.6|10332.9|10327.9|10345|10340|10332.8|10327.8|160
1675796100000|2023-02-07 18:55:00|10332.8|10327.8|10331.2|10326.2|10335.3|10330.3|10331.1|10326.1|70
1675796400000|2023-02-07 19:00:00|10331.3|10326.3|10328.2|10323.2|10332.4|10327.4|10326.4|10321.4|87
1675796700000|2023-02-07 19:05:00|10328.3|10323.3|10322.2|10317.2|10328.8|10323.8|10315.5|10310.5|137
1675797000000|2023-02-07 19:10:00|10322.1|10317.1|10318.3|10313.3|10323.8|10318.8|10317.4|10312.4|53
1675797300000|2023-02-07 19:15:00|10318.2|10313.2|10315.8|10310.8|10319.2|10314.2|10313.3|10308.3|102
1675797600000|2023-02-07 19:20:00|10315.9|10310.9|10315.4|10310.4|10319.9|10314.9|10315.1|10310.1|80
1675797900000|2023-02-07 19:25:00|10315.5|10310.5|10314.9|10309.9|10317.6|10312.6|10312.6|10307.6|62
1675798200000|2023-02-07 19:30:00|10314.8|10309.8|10310.2|10305.2|10316.4|10311.4|10309.2|10304.2|101
1675798500000|2023-02-07 19:35:00|10310.3|10305.3|10308.5|10303.5|10311.3|10306.3|10306.1|10301.1|114
1675798800000|2023-02-07 19:40:00|10308.6|10303.6|10307.6|10302.6|10309|10304|10304.2|10299.2|68
1675799100000|2023-02-07 19:45:00|10307.5|10302.5|10308.9|10303.9|10308.9|10303.9|10305.3|10300.3|59
1675799400000|2023-02-07 19:50:00|10309|10304|10312.1|10307.1|10313.4|10308.4|10309|10304|96
1675799700000|2023-02-07 19:55:00|10310.9|10305.9|10312.1|10307.1|10312.9|10307.9|10309.3|10304.3|285
1675800000000|2023-02-07 20:00:00|10312.2|10307.2|10316.7|10311.7|10316.7|10311.7|10308.1|10303.1|112
1675800300000|2023-02-07 20:05:00|10316.8|10311.8|10321.9|10316.9|10322.6|10317.6|10316.5|10311.5|78
1675800600000|2023-02-07 20:10:00|10321.8|10316.8|10319.5|10314.5|10321.8|10316.8|10317.5|10312.5|20
1675800900000|2023-02-07 20:15:00|10319.4|10314.4|10314.6|10309.6|10319.6|10314.6|10314.3|10309.3|61
1675801200000|2023-02-07 20:20:00|10314.7|10309.7|10314|10309|10315.5|10310.5|10312.1|10307.1|69
1675801500000|2023-02-07 20:25:00|10313.9|10308.9|10314.1|10309.1|10315.4|10310.4|10313.4|10308.4|46
1675801800000|2023-02-07 20:30:00|10314|10309|10313.1|10308.1|10314.4|10309.4|10311.6|10306.6|56
1675802100000|2023-02-07 20:35:00|10313.2|10308.2|10310.8|10305.8|10314.1|10309.1|10310.4|10305.4|70
1675802400000|2023-02-07 20:40:00|10310.9|10305.9|10309.8|10304.8|10311.9|10306.9|10309.3|10304.3|98
1675802700000|2023-02-07 20:45:00|10310.2|10305.2|10306.7|10301.7|10310.7|10305.7|10306.6|10301.6|109
1675803000000|2023-02-07 20:50:00|10306.6|10301.6|10303.3|10298.3|10307.1|10302.1|10303.1|10298.1|72
1675803300000|2023-02-07 20:55:00|10303.4|10298.4|10307.4|10302.4|10307.4|10302.4|10303.3|10298.3|77
1675803600000|2023-02-07 21:00:00|10307.5|10302.5|10309.3|10304.3|10310.3|10305.3|10306.8|10301.8|31
1675803900000|2023-02-07 21:05:00|10309.4|10304.4|10308|10303|10309.9|10304.9|10308|10303|35
1675804200000|2023-02-07 21:10:00|10308.1|10303.1|10307.6|10302.6|10308.3|10303.3|10307.5|10302.5|18
1675804500000|2023-02-07 21:15:00|10307.7|10302.7|10308.1|10303.1|10308.5|10303.5|10307.2|10302.2|8
1675804800000|2023-02-07 21:20:00|10308.2|10303.2|10307.6|10302.6|10309|10304|10307.3|10302.3|1
1675805100000|2023-02-07 21:25:00|10307.7|10302.7|10306.8|10301.8|10307.7|10302.7|10306.2|10301.2|8
1675805400000|2023-02-07 21:30:00|10306.7|10301.7|10306.2|10301.2|10306.7|10301.7|10305.6|10300.6|7
1675805700000|2023-02-07 21:35:00|10306.1|10301.1|10305.7|10300.7|10306.3|10301.3|10305.3|10300.3|8
1675806000000|2023-02-07 21:40:00|10305.6|10300.6|10304.6|10299.6|10305.6|10300.6|10304.6|10299.6|0
1675806300000|2023-02-07 21:45:00|10304.7|10299.7|10303.1|10298.1|10305|10300|10303.1|10298.1|67
1675806600000|2023-02-07 21:50:00|10302.7|10297.7|10304.3|10299.3|10304.3|10299.3|10302.4|10297.4|32
1675806900000|2023-02-07 21:55:00|10304.5|10299.5|10307.4|10298.4|10308|10300.3|10303.1|10298.1|33
1675818000000|2023-02-08 01:00:00|10296.7|10291.7|10297|10292|10297.7|10292.7|10295.2|10290.2|55
1675818300000|2023-02-08 01:05:00|10296.7|10291.7|10299.6|10294.6|10299.7|10294.7|10296.6|10291.6|45
1675818600000|2023-02-08 01:10:00|10299.7|10294.7|10299.9|10294.9|10300.4|10295.4|10299.5|10294.5|31
1675818900000|2023-02-08 01:15:00|10300|10295|10303.3|10298.3|10303.9|10298.9|10299.9|10294.9|49
1675819200000|2023-02-08 01:20:00|10303.5|10298.5|10303.3|10298.3|10308|10303|10302.5|10297.5|29
1675819500000|2023-02-08 01:25:00|10303.2|10298.2|10303.1|10298.1|10303.2|10298.2|10300.8|10295.8|6
1675819800000|2023-02-08 01:30:00|10303.3|10298.3|10301.5|10296.5|10303.4|10298.4|10300.1|10295.1|42
1675820100000|2023-02-08 01:35:00|10301.3|10296.3|10299.6|10294.6|10301.7|10296.7|10298.2|10293.2|43
1675820400000|2023-02-08 01:40:00|10299.7|10294.7|10302|10297|10302.7|10297.7|10299.3|10294.3|10
1675820700000|2023-02-08 01:45:00|10302.1|10297.1|10304.9|10299.9|10306|10301|10301.9|10296.9|17
1675821000000|2023-02-08 01:50:00|10304.8|10299.8|10305.7|10300.7|10305.8|10300.8|10303.8|10298.8|6
1675821300000|2023-02-08 01:55:00|10305.8|10300.8|10305.6|10300.6|10305.9|10300.9|10304.4|10299.4|23
1675821600000|2023-02-08 02:00:00|10305.7|10300.7|10304.9|10299.9|10306.6|10301.6|10304.3|10299.3|52
1675821900000|2023-02-08 02:05:00|10305|10300|10304.9|10299.9|10305|10300|10303.3|10298.3|65
1675822200000|2023-02-08 02:10:00|10305|10300|10304.9|10299.9|10305.5|10300.5|10304.3|10299.3|26
1675822500000|2023-02-08 02:15:00|10305.1|10300.1|10307|10302|10307.4|10302.4|10304.4|10299.4|44
1675822800000|2023-02-08 02:20:00|10306.9|10301.9|10310.2|10305.2|10310.5|10305.5|10305.1|10300.1|23
1675823100000|2023-02-08 02:25:00|10310.1|10305.1|10306.7|10301.7|10310.1|10305.1|10306.3|10301.3|13
1675823400000|2023-02-08 02:30:00|10306.9|10301.9|10306.4|10301.4|10307.5|10302.5|10306.4|10301.4|79
1675823700000|2023-02-08 02:35:00|10306.5|10301.5|10303.1|10298.1|10306.5|10301.5|10302.4|10297.4|15
1675824000000|2023-02-08 02:40:00|10303|10298|10303.2|10298.2|10304.9|10299.9|10303|10298|14
1675824300000|2023-02-08 02:45:00|10303|10298|10302.6|10297.6|10304.5|10299.5|10302.4|10297.4|18
1675824600000|2023-02-08 02:50:00|10302.5|10297.5|10302.7|10297.7|10304.4|10299.4|10302.5|10297.5|11
1675824900000|2023-02-08 02:55:00|10302.6|10297.6|10300.8|10295.8|10303.5|10298.5|10300.7|10295.7|6
1675825200000|2023-02-08 03:00:00|10300.9|10295.9|10302.5|10297.5|10302.6|10297.6|10300.8|10295.8|5
1675825500000|2023-02-08 03:05:00|10302.8|10297.8|10300.9|10295.9|10302.9|10297.9|10300.4|10295.4|3
1675825800000|2023-02-08 03:10:00|10300.8|10295.8|10301.5|10296.5|10301.6|10296.6|10300.7|10295.7|4
1675826100000|2023-02-08 03:15:00|10301.4|10296.4|10300.8|10295.8|10302|10297|10300.8|10295.8|4
1675826400000|2023-02-08 03:20:00|10300.7|10295.7|10300|10295|10301.3|10296.3|10299.8|10294.8|5
1675826700000|2023-02-08 03:25:00|10300.1|10295.1|10300.1|10295.1|10300.9|10295.9|10299.3|10294.3|15
1675827000000|2023-02-08 03:30:00|10300.2|10295.2|10299.4|10294.4|10300.9|10295.9|10299.2|10294.2|7
1675827300000|2023-02-08 03:35:00|10299.5|10294.5|10299.4|10294.4|10300.4|10295.4|10298.5|10293.5|15
1675827600000|2023-02-08 03:40:00|10299.3|10294.3|10301.7|10296.7|10302.4|10297.4|10299.3|10294.3|5
1675827900000|2023-02-08 03:45:00|10301.8|10296.8|10300.3|10295.3|10301.9|10296.9|10300.2|10295.2|4
1675828200000|2023-02-08 03:50:00|10300.2|10295.2|10298.4|10293.4|10300.2|10295.2|10298.3|10293.3|12
1675828500000|2023-02-08 03:55:00|10298.3|10293.3|10300.4|10295.4|10300.4|10295.4|10298.3|10293.3|148
1675828800000|2023-02-08 04:00:00|10300.5|10295.5|10299|10294|10302.5|10297.5|10298.7|10293.7|101
1675829100000|2023-02-08 04:05:00|10298.9|10293.9|10300.2|10295.2|10300.2|10295.2|10298.9|10293.9|5
1675829400000|2023-02-08 04:10:00|10299.9|10294.9|10299.9|10294.9|10300.1|10295.1|10298.7|10293.7|23
1675829700000|2023-02-08 04:15:00|10300.1|10295.1|10300.9|10295.9|10301.1|10296.1|10299.3|10294.3|13
1675830000000|2023-02-08 04:20:00|10301.1|10296.1|10300|10295|10301.4|10296.4|10299.8|10294.8|3
1675830300000|2023-02-08 04:25:00|10300.2|10295.2|10298.9|10293.9|10300.4|10295.4|10298.8|10293.8|4
1675830600000|2023-02-08 04:30:00|10299|10294|10300.4|10295.4|10300.6|10295.6|10298.9|10293.9|3
1675830900000|2023-02-08 04:35:00|10300.6|10295.6|10302.4|10297.4|10302.9|10297.9|10300.4|10295.4|3
1675831200000|2023-02-08 04:40:00|10302.3|10297.3|10301|10296|10302.4|10297.4|10301|10296|1
1675831500000|2023-02-08 04:45:00|10301.1|10296.1|10301.4|10296.4|10301.9|10296.9|10301|10296|3
1675831800000|2023-02-08 04:50:00|10301.3|10296.3|10301.1|10296.1|10301.4|10296.4|10301|10296|6
1675832100000|2023-02-08 04:55:00|10301|10296|10299.7|10294.7|10301.4|10296.4|10299.6|10294.6|4
1675832400000|2023-02-08 05:00:00|10300|10295|10301|10296|10301.4|10296.4|10300|10295|3
1675832700000|2023-02-08 05:05:00|10301.1|10296.1|10302.5|10297.5|10302.9|10297.9|10300.6|10295.6|3
1675833000000|2023-02-08 05:10:00|10302.4|10297.4|10302.7|10297.7|10303.2|10298.2|10301.6|10296.6|11
1675833300000|2023-02-08 05:15:00|10302.8|10297.8|10300.8|10295.8|10302.8|10297.8|10300.8|10295.8|9
1675833600000|2023-02-08 05:20:00|10300.9|10295.9|10301.4|10296.4|10301.8|10296.8|10300.9|10295.9|2
1675833900000|2023-02-08 05:25:00|10301.3|10296.3|10303.8|10298.8|10303.9|10298.9|10301.3|10296.3|4
1675834200000|2023-02-08 05:30:00|10303.9|10298.9|10303.2|10298.2|10304.8|10299.8|10303.1|10298.1|12
1675834500000|2023-02-08 05:35:00|10303.1|10298.1|10302.7|10297.7|10303.3|10298.3|10302.3|10297.3|5
1675834800000|2023-02-08 05:40:00|10302.8|10297.8|10302.7|10297.7|10303.9|10298.9|10302.7|10297.7|10
1675835100000|2023-02-08 05:45:00|10302.8|10297.8|10299.7|10294.7|10302.8|10297.8|10299.7|10294.7|5
1675835400000|2023-02-08 05:50:00|10299.8|10294.8|10298.5|10293.5|10299.9|10294.9|10298.4|10293.4|11
1675835700000|2023-02-08 05:55:00|10298.7|10293.7|10299|10294|10299.4|10294.4|10297.8|10292.8|3
1675836000000|2023-02-08 06:00:00|10299.1|10294.1|10296.4|10291.4|10300|10295|10296|10291|41
1675836300000|2023-02-08 06:05:00|10296.5|10291.5|10299.4|10294.4|10299.4|10294.4|10296.5|10291.5|68
1675836600000|2023-02-08 06:10:00|10299.3|10294.3|10298.2|10293.2|10299.9|10294.9|10297.7|10292.7|27
1675836900000|2023-02-08 06:15:00|10298.3|10293.3|10299|10294|10299.4|10294.4|10297.3|10292.3|11
1675837200000|2023-02-08 06:20:00|10299.1|10294.1|10301.4|10296.4|10302|10297|10298.9|10293.9|11
1675837500000|2023-02-08 06:25:00|10301.3|10296.3|10299.5|10294.5|10301.3|10296.3|10299.5|10294.5|6
1675837800000|2023-02-08 06:30:00|10299.3|10294.3|10297.7|10292.7|10299.5|10294.5|10297.7|10292.7|3
1675838100000|2023-02-08 06:35:00|10297.4|10292.4|10299|10294|10299|10294|10297.4|10292.4|6
1675838400000|2023-02-08 06:40:00|10299.1|10294.1|10298.2|10293.2|10301.6|10296.6|10297.9|10292.9|35
1675838700000|2023-02-08 06:45:00|10298.1|10293.1|10298.5|10293.5|10298.6|10293.6|10297.4|10292.4|15
1675839000000|2023-02-08 06:50:00|10298.4|10293.4|10297.1|10292.1|10298.7|10293.7|10295.1|10290.1|20
1675839300000|2023-02-08 06:55:00|10297.5|10292.5|10304.1|10299.1|10304.1|10299.1|10297.4|10292.4|65
1675839600000|2023-02-08 07:00:00|10304.2|10299.2|10305.9|10300.9|10308.9|10303.9|10304.2|10299.2|67
1675839900000|2023-02-08 07:05:00|10306.1|10301.1|10305.8|10300.8|10306.3|10301.3|10302.8|10297.8|18
1675840200000|2023-02-08 07:10:00|10305.9|10300.9|10303.9|10298.9|10307.5|10302.5|10303.1|10298.1|35
1675840500000|2023-02-08 07:15:00|10304|10299|10304.4|10299.4|10307|10302|10302.7|10297.7|20
1675840800000|2023-02-08 07:20:00|10304.3|10299.3|10299.9|10294.9|10304.3|10299.3|10298.6|10293.6|43
1675841100000|2023-02-08 07:25:00|10299.8|10294.8|10295.9|10290.9|10301.8|10296.8|10294.3|10289.3|46
1675841400000|2023-02-08 07:30:00|10296|10291|10295.9|10290.9|10296.8|10291.8|10294.3|10289.3|20
1675841700000|2023-02-08 07:35:00|10296|10291|10295.2|10290.2|10298.2|10293.2|10295.2|10290.2|44
1675842000000|2023-02-08 07:40:00|10295.3|10290.3|10290.8|10285.8|10297.3|10292.3|10290.5|10285.5|132
1675842300000|2023-02-08 07:45:00|10290.6|10285.6|10285.5|10280.5|10290.7|10285.7|10284.4|10279.4|133
1675842600000|2023-02-08 07:50:00|10285.6|10280.6|10282.5|10277.5|10286.3|10281.3|10282|10277|106
1675842900000|2023-02-08 07:55:00|10282.8|10277.8|10273.5|10268.5|10282.8|10277.8|10272|10267|251
1675843200000|2023-02-08 08:00:00|10273.3|10268.3|10282.1|10277.1|10282.2|10277.2|10273.3|10268.3|192
1675843500000|2023-02-08 08:05:00|10282.3|10277.3|10285.8|10280.8|10288.8|10283.8|10281.6|10276.6|59
1675843800000|2023-02-08 08:10:00|10285.9|10280.9|10280.8|10275.8|10287.8|10282.8|10278.2|10273.2|83
1675844100000|2023-02-08 08:15:00|10280.9|10275.9|10283|10278|10285.2|10280.2|10280.8|10275.8|60
1675844400000|2023-02-08 08:20:00|10283.1|10278.1|10274.1|10269.1|10283.8|10278.8|10273.5|10268.5|102
1675844700000|2023-02-08 08:25:00|10273.9|10268.9|10281.5|10276.5|10281.7|10276.7|10273.7|10268.7|37
1675845000000|2023-02-08 08:30:00|10281.6|10276.6|10283|10278|10283.9|10278.9|10278.5|10273.5|54
1675845300000|2023-02-08 08:35:00|10282.9|10277.9|10281.6|10276.6|10284.9|10279.9|10281.4|10276.4|67
1675845600000|2023-02-08 08:40:00|10281.5|10276.5|10279.9|10274.9|10282|10277|10275.9|10270.9|47
1675845900000|2023-02-08 08:45:00|10280.1|10275.1|10287.8|10282.8|10288.7|10283.7|10277.9|10272.9|93
1675846200000|2023-02-08 08:50:00|10287.7|10282.7|10283.3|10278.3|10288.2|10283.2|10281.7|10276.7|38
1675846500000|2023-02-08 08:55:00|10283.2|10278.2|10278.9|10273.9|10283.9|10278.9|10278|10273|25
1675846800000|2023-02-08 09:00:00|10278.8|10273.8|10279.1|10274.1|10280.2|10275.2|10277.4|10272.4|45
1675847100000|2023-02-08 09:05:00|10279.2|10274.2|10274|10269|10279.9|10274.9|10273.6|10268.6|23
1675847400000|2023-02-08 09:10:00|10273.9|10268.9|10269.5|10264.5|10275.5|10270.5|10268.7|10263.7|115
1675847700000|2023-02-08 09:15:00|10269.6|10264.6|10272.4|10267.4|10274.5|10269.5|10269.6|10264.6|76
1675848000000|2023-02-08 09:20:00|10272.3|10267.3|10273.9|10268.9|10274|10269|10270.9|10265.9|13
1675848300000|2023-02-08 09:25:00|10273.8|10268.8|10276.4|10271.4|10276.6|10271.6|10271.9|10266.9|35
1675848600000|2023-02-08 09:30:00|10276.3|10271.3|10275.7|10270.7|10280|10275|10273.6|10268.6|32
1675848900000|2023-02-08 09:35:00|10275.6|10270.6|10275.6|10270.6|10277.1|10272.1|10273.9|10268.9|91
1675849200000|2023-02-08 09:40:00|10275.7|10270.7|10274.7|10269.7|10276.9|10271.9|10273.4|10268.4|27
1675849500000|2023-02-08 09:45:00|10274.9|10269.9|10272.8|10267.8|10275.9|10270.9|10272.1|10267.1|57
1675849800000|2023-02-08 09:50:00|10272.6|10267.6|10274.6|10269.6|10276.1|10271.1|10272.5|10267.5|4
1675850100000|2023-02-08 09:55:00|10274.5|10269.5|10273.5|10268.5|10275.9|10270.9|10273.5|10268.5|14
1675850400000|2023-02-08 10:00:00|10273.4|10268.4|10277.4|10272.4|10277.5|10272.5|10273|10268|25
1675850700000|2023-02-08 10:05:00|10277.1|10272.1|10281.4|10276.4|10281.5|10276.5|10277|10272|15
1675851000000|2023-02-08 10:10:00|10281.3|10276.3|10281.3|10276.3|10282.4|10277.4|10280|10275|32
1675851300000|2023-02-08 10:15:00|10281.2|10276.2|10283.7|10278.7|10284.1|10279.1|10280.5|10275.5|16
1675851600000|2023-02-08 10:20:00|10283.9|10278.9|10283.3|10278.3|10285.6|10280.6|10282.1|10277.1|10
1675851900000|2023-02-08 10:25:00|10283.1|10278.1|10283.4|10278.4|10284.4|10279.4|10280.3|10275.3|31
1675852200000|2023-02-08 10:30:00|10283.5|10278.5|10284.6|10279.6|10285|10280|10283|10278|24
1675852500000|2023-02-08 10:35:00|10284.7|10279.7|10283.2|10278.2|10285.2|10280.2|10281.6|10276.6|26
1675852800000|2023-02-08 10:40:00|10283.3|10278.3|10284|10279|10284.1|10279.1|10282.2|10277.2|22
1675853100000|2023-02-08 10:45:00|10283.9|10278.9|10279.8|10274.8|10284.2|10279.2|10279.1|10274.1|15
1675853400000|2023-02-08 10:50:00|10279.6|10274.6|10283.3|10278.3|10283.8|10278.8|10279.5|10274.5|29
1675853700000|2023-02-08 10:55:00|10283.2|10278.2|10281.5|10276.5|10283.4|10278.4|10280.5|10275.5|4
1675854000000|2023-02-08 11:00:00|10281.4|10276.4|10282.1|10277.1|10282.7|10277.7|10280.9|10275.9|9
1675854300000|2023-02-08 11:05:00|10282|10277|10286.7|10281.7|10286.7|10281.7|10281.7|10276.7|12
1675854600000|2023-02-08 11:10:00|10287|10282|10285.4|10280.4|10287.5|10282.5|10285.3|10280.3|22
1675854900000|2023-02-08 11:15:00|10285.3|10280.3|10288.8|10283.8|10288.8|10283.8|10284.3|10279.3|35
1675855200000|2023-02-08 11:20:00|10288.7|10283.7|10289.5|10284.5|10289.5|10284.5|10286.9|10281.9|51
1675855500000|2023-02-08 11:25:00|10289.6|10284.6|10284.9|10279.9|10292|10287|10284.9|10279.9|53
1675855800000|2023-02-08 11:30:00|10284.7|10279.7|10282.2|10277.2|10285.2|10280.2|10281.7|10276.7|16
1675856100000|2023-02-08 11:35:00|10282.3|10277.3|10280.2|10275.2|10283|10278|10280.1|10275.1|13
1675856400000|2023-02-08 11:40:00|10280.1|10275.1|10282.7|10277.7|10282.9|10277.9|10280.1|10275.1|18
1675856700000|2023-02-08 11:45:00|10282.8|10277.8|10283.1|10278.1|10285.2|10280.2|10280.5|10275.5|21
1675857000000|2023-02-08 11:50:00|10283.2|10278.2|10282.6|10277.6|10283.5|10278.5|10281.6|10276.6|24
1675857300000|2023-02-08 11:55:00|10282.7|10277.7|10289|10284|10289.1|10284.1|10282.7|10277.7|106
1675857600000|2023-02-08 12:00:00|10288.9|10283.9|10286|10281|10289.3|10284.3|10285.3|10280.3|44
1675857900000|2023-02-08 12:05:00|10285.9|10280.9|10280.9|10275.9|10285.9|10280.9|10278.8|10273.8|46
1675858200000|2023-02-08 12:10:00|10280.8|10275.8|10279.1|10274.1|10280.8|10275.8|10278.8|10273.8|27
1675858500000|2023-02-08 12:15:00|10279|10274|10281.5|10276.5|10283.1|10278.1|10278.3|10273.3|18
1675858800000|2023-02-08 12:20:00|10281.4|10276.4|10281.5|10276.5|10283.1|10278.1|10281|10276|11
1675859100000|2023-02-08 12:25:00|10281.6|10276.6|10281.5|10276.5|10281.6|10276.6|10280.1|10275.1|92
1675859400000|2023-02-08 12:30:00|10281.4|10276.4|10281|10276|10281.8|10276.8|10279.1|10274.1|34
1675859700000|2023-02-08 12:35:00|10281.2|10276.2|10285|10280|10285.5|10280.5|10279.6|10274.6|21
1675860000000|2023-02-08 12:40:00|10284.9|10279.9|10285.3|10280.3|10287.4|10282.4|10284.8|10279.8|36
1675860300000|2023-02-08 12:45:00|10285.4|10280.4|10286.3|10281.3|10289.5|10284.5|10285.3|10280.3|19
1675860600000|2023-02-08 12:50:00|10286.1|10281.1|10292.8|10287.8|10293|10288|10285.3|10280.3|42
1675860900000|2023-02-08 12:55:00|10292.9|10287.9|10295.2|10290.2|10295.3|10290.3|10292.4|10287.4|79
1675861200000|2023-02-08 13:00:00|10295.1|10290.1|10293.4|10288.4|10296.6|10291.6|10292.8|10287.8|69
1675861500000|2023-02-08 13:05:00|10293.3|10288.3|10292.6|10287.6|10293.8|10288.8|10291.7|10286.7|27
1675861800000|2023-02-08 13:10:00|10293|10288|10295.5|10290.5|10298.1|10293.1|10292.6|10287.6|34
1675862100000|2023-02-08 13:15:00|10295.6|10290.6|10299.4|10294.4|10299.4|10294.4|10295|10290|53
1675862400000|2023-02-08 13:20:00|10299.2|10294.2|10301.8|10296.8|10302|10297|10298.4|10293.4|240
1675862700000|2023-02-08 13:25:00|10301.5|10296.5|10300.7|10295.7|10304.3|10299.3|10300.6|10295.6|241
1675863000000|2023-02-08 13:30:00|10300.8|10295.8|10301.8|10296.8|10303.6|10298.6|10298.3|10293.3|102
1675863300000|2023-02-08 13:35:00|10301.9|10296.9|10301.3|10296.3|10303.2|10298.2|10299.6|10294.6|39
1675863600000|2023-02-08 13:40:00|10301.2|10296.2|10302.6|10297.6|10304.4|10299.4|10300.5|10295.5|62
1675863900000|2023-02-08 13:45:00|10302.5|10297.5|10299.2|10294.2|10302.5|10297.5|10299.2|10294.2|48
1675864200000|2023-02-08 13:50:00|10299.1|10294.1|10302.6|10297.6|10303.1|10298.1|10297.7|10292.7|95
1675864500000|2023-02-08 13:55:00|10302.5|10297.5|10299.4|10294.4|10302.6|10297.6|10298.7|10293.7|81
1675864800000|2023-02-08 14:00:00|10299.2|10294.2|10302.2|10297.2|10304.7|10299.7|10298.8|10293.8|65
1675865100000|2023-02-08 14:05:00|10302.3|10297.3|10294.8|10289.8|10302.3|10297.3|10294.7|10289.7|101
1675865400000|2023-02-08 14:10:00|10294.7|10289.7|10291.2|10286.2|10294.8|10289.8|10289.2|10284.2|212
1675865700000|2023-02-08 14:15:00|10291.3|10286.3|10296.8|10291.8|10297.4|10292.4|10291|10286|63
1675866000000|2023-02-08 14:20:00|10296.7|10291.7|10293.8|10288.8|10298.3|10293.3|10293.7|10288.7|86
1675866300000|2023-02-08 14:25:00|10293.7|10288.7|10300.4|10295.4|10300.9|10295.9|10292.2|10287.2|140
1675866600000|2023-02-08 14:30:00|10300.3|10295.3|10306.7|10301.7|10310.3|10305.3|10299.8|10294.8|263
1675866900000|2023-02-08 14:35:00|10306.6|10301.6|10300.9|10295.9|10307.1|10302.1|10299.3|10294.3|99
1675867200000|2023-02-08 14:40:00|10301|10296|10299.1|10294.1|10303.7|10298.7|10298.1|10293.1|73
1675867500000|2023-02-08 14:45:00|10298.9|10293.9|10310.9|10305.9|10310.9|10305.9|10298.7|10293.7|127
1675867800000|2023-02-08 14:50:00|10311.1|10306.1|10310.1|10305.1|10313.1|10308.1|10309.9|10304.9|188
1675868100000|2023-02-08 14:55:00|10310|10305|10306.7|10301.7|10311.2|10306.2|10303.6|10298.6|124
1675868400000|2023-02-08 15:00:00|10306.8|10301.8|10307.2|10302.2|10313.8|10308.8|10305.6|10300.6|279
1675868700000|2023-02-08 15:05:00|10307.1|10302.1|10314.3|10309.3|10315.4|10310.4|10306|10301|97
1675869000000|2023-02-08 15:10:00|10314.4|10309.4|10310.9|10305.9|10314.5|10309.5|10309.5|10304.5|115
1675869300000|2023-02-08 15:15:00|10310.7|10305.7|10308.8|10303.8|10311.9|10306.9|10305.9|10300.9|152
1675869600000|2023-02-08 15:20:00|10308.7|10303.7|10312|10307|10312.5|10307.5|10308.6|10303.6|93
1675869900000|2023-02-08 15:25:00|10311.9|10306.9|10313.5|10308.5|10314.5|10309.5|10308.3|10303.3|91
1675870200000|2023-02-08 15:30:00|10313.6|10308.6|10315.4|10310.4|10318.2|10313.2|10313.5|10308.5|122
1675870500000|2023-02-08 15:35:00|10315.9|10310.9|10307.6|10302.6|10316.5|10311.5|10307|10302|124
1675870800000|2023-02-08 15:40:00|10307.8|10302.8|10312.9|10307.9|10314.9|10309.9|10307.5|10302.5|85
1675871100000|2023-02-08 15:45:00|10313|10308|10309.6|10304.6|10314.4|10309.4|10309.2|10304.2|83
1675871400000|2023-02-08 15:50:00|10309.8|10304.8|10312.3|10307.3|10313.9|10308.9|10307|10302|133
1675871700000|2023-02-08 15:55:00|10312.4|10307.4|10308.4|10303.4|10313.4|10308.4|10307|10302|134
1675872000000|2023-02-08 16:00:00|10308.8|10303.8|10307.9|10302.9|10311.4|10306.4|10306.4|10301.4|112
1675872300000|2023-02-08 16:05:00|10307.8|10302.8|10308.1|10303.1|10311.9|10306.9|10307.8|10302.8|48
1675872600000|2023-02-08 16:10:00|10308.3|10303.3|10308.9|10303.9|10310.9|10305.9|10307.1|10302.1|66
1675872900000|2023-02-08 16:15:00|10308.8|10303.8|10300|10295|10308.8|10303.8|10299.4|10294.4|124
1675873200000|2023-02-08 16:20:00|10299.9|10294.9|10306.5|10301.5|10307.5|10302.5|10299.2|10294.2|88
1675873500000|2023-02-08 16:25:00|10306.4|10301.4|10311.3|10306.3|10313|10308|10306.2|10301.2|132
1675873800000|2023-02-08 16:30:00|10311.4|10306.4|10313.4|10308.4|10313.9|10308.9|10311.3|10306.3|84
1675874100000|2023-02-08 16:35:00|10313.5|10308.5|10305.9|10300.9|10313.8|10308.8|10305.9|10300.9|86
1675874400000|2023-02-08 16:40:00|10306.1|10301.1|10307.3|10302.3|10309.1|10304.1|10306|10301|72
1675874700000|2023-02-08 16:45:00|10307.4|10302.4|10303.4|10298.4|10307.5|10302.5|10303|10298|58
1675875000000|2023-02-08 16:50:00|10303.3|10298.3|10300|10295|10303.8|10298.8|10298.7|10293.7|79
1675875300000|2023-02-08 16:55:00|10300.1|10295.1|10299.4|10294.4|10300.9|10295.9|10296.9|10291.9|33
1675875600000|2023-02-08 17:00:00|10299.3|10294.3|10301.5|10296.5|10302.3|10297.3|10297.5|10292.5|47
1675875900000|2023-02-08 17:05:00|10301.6|10296.6|10302|10297|10302.7|10297.7|10301.4|10296.4|92
1675876200000|2023-02-08 17:10:00|10301.9|10296.9|10297.5|10292.5|10301.9|10296.9|10297|10292|117
1675876500000|2023-02-08 17:15:00|10297.7|10292.7|10296.4|10291.4|10298.4|10293.4|10294.5|10289.5|140
1675876800000|2023-02-08 17:20:00|10296.3|10291.3|10294|10289|10296.5|10291.5|10293.3|10288.3|63
1675877100000|2023-02-08 17:25:00|10294.3|10289.3|10296.5|10291.5|10297.4|10292.4|10294.3|10289.3|37
1675877400000|2023-02-08 17:30:00|10296.6|10291.6|10299.9|10294.9|10299.9|10294.9|10295.3|10290.3|34
1675877700000|2023-02-08 17:35:00|10300|10295|10303.4|10298.4|10303.5|10298.5|10300|10295|111
1675878000000|2023-02-08 17:40:00|10303.5|10298.5|10303.5|10298.5|10305.2|10300.2|10303.3|10298.3|66
1675878300000|2023-02-08 17:45:00|10303.4|10298.4|10303.6|10298.6|10305.3|10300.3|10301.4|10296.4|68
1675878600000|2023-02-08 17:50:00|10303.5|10298.5|10303.8|10298.8|10304.2|10299.2|10302.2|10297.2|52
1675878900000|2023-02-08 17:55:00|10303.7|10298.7|10302.7|10297.7|10305.5|10300.5|10302.5|10297.5|42
1675879200000|2023-02-08 18:00:00|10302.6|10297.6|10294.7|10289.7|10303.3|10298.3|10293.2|10288.2|412
1675879500000|2023-02-08 18:05:00|10294.5|10289.5|10296.4|10291.4|10297.6|10292.6|10292.4|10287.4|86
1675879800000|2023-02-08 18:10:00|10296.5|10291.5|10295.4|10290.4|10297.8|10292.8|10294.4|10289.4|35
1675880100000|2023-02-08 18:15:00|10295.5|10290.5|10297.5|10292.5|10299.2|10294.2|10295.4|10290.4|58
1675880400000|2023-02-08 18:20:00|10297.2|10292.2|10300.1|10295.1|10300.3|10295.3|10297.1|10292.1|40
1675880700000|2023-02-08 18:25:00|10300|10295|10303.1|10298.1|10303.1|10298.1|10299.6|10294.6|57
1675881000000|2023-02-08 18:30:00|10303.5|10298.5|10304.6|10299.6|10305.8|10300.8|10303.5|10298.5|52
1675881300000|2023-02-08 18:35:00|10304.7|10299.7|10306.7|10301.7|10307.7|10302.7|10302.6|10297.6|116
1675881600000|2023-02-08 18:40:00|10306.8|10301.8|10305.5|10300.5|10307.8|10302.8|10305|10300|130
1675881900000|2023-02-08 18:45:00|10305.6|10300.6|10305.8|10300.8|10305.8|10300.8|10303.4|10298.4|37
1675882200000|2023-02-08 18:50:00|10305.7|10300.7|10304.2|10299.2|10306.5|10301.5|10303.6|10298.6|26
1675882500000|2023-02-08 18:55:00|10304.1|10299.1|10299.6|10294.6|10304.2|10299.2|10299.1|10294.1|76
1675882800000|2023-02-08 19:00:00|10299.5|10294.5|10302.1|10297.1|10302.7|10297.7|10299.3|10294.3|38
1675883100000|2023-02-08 19:05:00|10302.2|10297.2|10304|10299|10304.5|10299.5|10301.3|10296.3|23
1675883400000|2023-02-08 19:10:00|10304.1|10299.1|10302|10297|10304.1|10299.1|10300.3|10295.3|69
1675883700000|2023-02-08 19:15:00|10302.1|10297.1|10302.6|10297.6|10302.7|10297.7|10299.3|10294.3|66
1675884000000|2023-02-08 19:20:00|10302.7|10297.7|10305.6|10300.6|10305.6|10300.6|10302.7|10297.7|18
1675884300000|2023-02-08 19:25:00|10305.7|10300.7|10305.9|10300.9|10306|10301|10304.9|10299.9|17
1675884600000|2023-02-08 19:30:00|10306|10301|10305|10300|10306|10301|10304.5|10299.5|21
1675884900000|2023-02-08 19:35:00|10304.9|10299.9|10305.5|10300.5|10305.5|10300.5|10303.6|10298.6|16
1675885200000|2023-02-08 19:40:00|10305.3|10300.3|10308.8|10303.8|10309.8|10304.8|10304.7|10299.7|91
1675885500000|2023-02-08 19:45:00|10308.7|10303.7|10310.3|10305.3|10310.3|10305.3|10308.6|10303.6|31
1675885800000|2023-02-08 19:50:00|10310.2|10305.2|10310.6|10305.6|10311.2|10306.2|10309.6|10304.6|15
1675886100000|2023-02-08 19:55:00|10310.5|10305.5|10309.1|10304.1|10311.3|10306.3|10306.8|10301.8|211
1675886400000|2023-02-08 20:00:00|10309.2|10304.2|10311.7|10306.7|10311.8|10306.8|10307.6|10302.6|37
1675886700000|2023-02-08 20:05:00|10311.5|10306.5|10313.9|10308.9|10314.9|10309.9|10311.3|10306.3|47
1675887000000|2023-02-08 20:10:00|10314|10309|10314.6|10309.6|10315.5|10310.5|10312.9|10307.9|38
1675887300000|2023-02-08 20:15:00|10314.4|10309.4|10317.1|10312.1|10317.5|10312.5|10313.6|10308.6|28
1675887600000|2023-02-08 20:20:00|10317.3|10312.3|10315.9|10310.9|10317.3|10312.3|10314.9|10309.9|43
1675887900000|2023-02-08 20:25:00|10316|10311|10319.4|10314.4|10320|10315|10315.8|10310.8|65
1675888200000|2023-02-08 20:30:00|10319.5|10314.5|10319.5|10314.5|10320|10315|10317|10312|48
1675888500000|2023-02-08 20:35:00|10319.4|10314.4|10317.3|10312.3|10319.5|10314.5|10316.9|10311.9|13
1675888800000|2023-02-08 20:40:00|10317.1|10312.1|10318|10313|10318.3|10313.3|10316.6|10311.6|20
1675889100000|2023-02-08 20:45:00|10317.9|10312.9|10317.3|10312.3|10318.5|10313.5|10317|10312|43
1675889400000|2023-02-08 20:50:00|10317.4|10312.4|10316.3|10311.3|10317.5|10312.5|10314.9|10309.9|48
1675889700000|2023-02-08 20:55:00|10316.1|10311.1|10315.9|10310.9|10317.2|10312.2|10315.9|10310.9|46
1675890000000|2023-02-08 21:00:00|10316.1|10311.1|10315.9|10310.9|10317.4|10312.4|10315.7|10310.7|20
1675890300000|2023-02-08 21:05:00|10315.8|10310.8|10315.9|10310.9|10315.9|10310.9|10315.3|10310.3|3
1675890600000|2023-02-08 21:10:00|10316.1|10311.1|10318|10313|10318.1|10313.1|10316.1|10311.1|8
1675890900000|2023-02-08 21:15:00|10317.9|10312.9|10315.8|10310.8|10318|10313|10315.8|10310.8|8
1675891200000|2023-02-08 21:20:00|10315.6|10310.6|10315.6|10310.6|10316.3|10311.3|10315.5|10310.5|11
1675891500000|2023-02-08 21:25:00|10315.5|10310.5|10316.8|10311.8|10317.1|10312.1|10315|10310|14
1675891800000|2023-02-08 21:30:00|10316.7|10311.7|10315.7|10310.7|10317.1|10312.1|10315.3|10310.3|4
1675892100000|2023-02-08 21:35:00|10315.8|10310.8|10316.3|10311.3|10316.6|10311.6|10315.8|10310.8|6
1675892400000|2023-02-08 21:40:00|10316.2|10311.2|10315.3|10310.3|10316.2|10311.2|10315.3|10310.3|1
1675892700000|2023-02-08 21:45:00|10315.2|10310.2|10315.3|10310.3|10315.5|10310.5|10315|10310|1
1675893000000|2023-02-08 21:50:00|10315.2|10310.2|10314.6|10309.6|10315.2|10310.2|10314.5|10309.5|18
1675893300000|2023-02-08 21:55:00|10314.8|10309.8|10317.5|10308.5|10317.5|10310.7|10314.1|10308.4|28
1675904400000|2023-02-09 01:00:00|10316.8|10311.8|10318.5|10313.5|10320.2|10315.2|10315.9|10310.9|36
1675904700000|2023-02-09 01:05:00|10318.7|10313.7|10325.4|10320.4|10326.5|10321.5|10318.6|10313.6|56
1675905000000|2023-02-09 01:10:00|10325.3|10320.3|10324.2|10319.2|10326|10321|10322.5|10317.5|10
1675905300000|2023-02-09 01:15:00|10324.1|10319.1|10319.1|10314.1|10324.4|10319.4|10318.9|10313.9|103
1675905600000|2023-02-09 01:20:00|10319|10314|10319.4|10314.4|10320.7|10315.7|10318.6|10313.6|12
1675905900000|2023-02-09 01:25:00|10319.5|10314.5|10320.4|10315.4|10321.5|10316.5|10319.4|10314.4|21
1675906200000|2023-02-09 01:30:00|10320.1|10315.1|10317.6|10312.6|10320.9|10315.9|10317.1|10312.1|44
1675906500000|2023-02-09 01:35:00|10317.5|10312.5|10315.2|10310.2|10317.5|10312.5|10314.5|10309.5|17
1675906800000|2023-02-09 01:40:00|10315.3|10310.3|10315.2|10310.2|10316.1|10311.1|10314.5|10309.5|22
1675907100000|2023-02-09 01:45:00|10315|10310|10314.2|10309.2|10315|10310|10313.5|10308.5|14
1675907400000|2023-02-09 01:50:00|10314.1|10309.1|10314.9|10309.9|10316.3|10311.3|10314|10309|14
1675907700000|2023-02-09 01:55:00|10315|10310|10311.9|10306.9|10315|10310|10310.6|10305.6|16
1675908000000|2023-02-09 02:00:00|10312|10307|10311|10306|10312.4|10307.4|10310.9|10305.9|9
1675908300000|2023-02-09 02:05:00|10310.9|10305.9|10309.5|10304.5|10311.7|10306.7|10309.5|10304.5|3
1675908600000|2023-02-09 02:10:00|10309.6|10304.6|10309.3|10304.3|10310|10305|10308.9|10303.9|8
1675908900000|2023-02-09 02:15:00|10309.2|10304.2|10308.2|10303.2|10309.3|10304.3|10307|10302|11
1675909200000|2023-02-09 02:20:00|10308.1|10303.1|10308|10303|10308.7|10303.7|10308|10303|4
1675909500000|2023-02-09 02:25:00|10308.3|10303.3|10308.2|10303.2|10308.4|10303.4|10307.5|10302.5|5
1675909800000|2023-02-09 02:30:00|10308.4|10303.4|10309|10304|10309.7|10304.7|10308.3|10303.3|10
1675910100000|2023-02-09 02:35:00|10308.9|10303.9|10309.4|10304.4|10309.5|10304.5|10308.4|10303.4|4
1675910400000|2023-02-09 02:40:00|10309.3|10304.3|10305.1|10300.1|10309.3|10304.3|10305|10300|22
1675910700000|2023-02-09 02:45:00|10305|10300|10304.9|10299.9|10305.5|10300.5|10304.1|10299.1|8
1675911000000|2023-02-09 02:50:00|10305|10300|10306|10301|10306.7|10301.7|10305|10300|4
1675911300000|2023-02-09 02:55:00|10306.1|10301.1|10306.6|10301.6|10307.7|10302.7|10305.7|10300.7|12
1675911600000|2023-02-09 03:00:00|10306.5|10301.5|10306.4|10301.4|10306.8|10301.8|10306|10301|10
1675911900000|2023-02-09 03:05:00|10306.5|10301.5|10305.7|10300.7|10306.7|10301.7|10305.4|10300.4|6
1675912200000|2023-02-09 03:10:00|10305.6|10300.6|10307.3|10302.3|10307.3|10302.3|10305|10300|15
1675912500000|2023-02-09 03:15:00|10307.2|10302.2|10309.4|10304.4|10309.8|10304.8|10306.4|10301.4|17
1675912800000|2023-02-09 03:20:00|10309.3|10304.3|10308|10303|10310|10305|10307.6|10302.6|8
1675913100000|2023-02-09 03:25:00|10308.1|10303.1|10306|10301|10308.1|10303.1|10305|10300|6
1675913400000|2023-02-09 03:30:00|10306.1|10301.1|10305.2|10300.2|10306.3|10301.3|10303.5|10298.5|18
1675913700000|2023-02-09 03:35:00|10305.1|10300.1|10305.2|10300.2|10305.3|10300.3|10303|10298|18
1675914000000|2023-02-09 03:40:00|10305.3|10300.3|10304.8|10299.8|10305.3|10300.3|10304.2|10299.2|6
1675914300000|2023-02-09 03:45:00|10304.9|10299.9|10306.5|10301.5|10307|10302|10304.8|10299.8|12
1675914600000|2023-02-09 03:50:00|10306.3|10301.3|10306.8|10301.8|10307.4|10302.4|10306.3|10301.3|3
1675914900000|2023-02-09 03:55:00|10306.7|10301.7|10306.3|10301.3|10307|10302|10305.2|10300.2|5
1675915200000|2023-02-09 04:00:00|10306.5|10301.5|10305.5|10300.5|10306.6|10301.6|10305.3|10300.3|6
1675915500000|2023-02-09 04:05:00|10305.6|10300.6|10305|10300|10306.2|10301.2|10303.8|10298.8|7
1675915800000|2023-02-09 04:10:00|10304.8|10299.8|10304.8|10299.8|10305.1|10300.1|10304.4|10299.4|5
1675916100000|2023-02-09 04:15:00|10304.7|10299.7|10305.3|10300.3|10306.3|10301.3|10304.7|10299.7|9
1675916400000|2023-02-09 04:20:00|10305.4|10300.4|10305.3|10300.3|10305.5|10300.5|10304.4|10299.4|3
1675916700000|2023-02-09 04:25:00|10305.2|10300.2|10305.3|10300.3|10306|10301|10305|10300|9
1675917000000|2023-02-09 04:30:00|10305.6|10300.6|10307|10302|10307.6|10302.6|10305.6|10300.6|15
1675917300000|2023-02-09 04:35:00|10306.9|10301.9|10306.4|10301.4|10307.5|10302.5|10306.3|10301.3|1
1675917600000|2023-02-09 04:40:00|10306.5|10301.5|10304.7|10299.7|10306.8|10301.8|10304.7|10299.7|4
1675917900000|2023-02-09 04:45:00|10304.8|10299.8|10305.3|10300.3|10305.7|10300.7|10304.2|10299.2|2
1675918200000|2023-02-09 04:50:00|10305.4|10300.4|10304.5|10299.5|10305.5|10300.5|10304|10299|7
1675918500000|2023-02-09 04:55:00|10304.6|10299.6|10304.3|10299.3|10305.8|10300.8|10304.2|10299.2|4
1675918800000|2023-02-09 05:00:00|10304.4|10299.4|10302.2|10297.2|10304.5|10299.5|10301.9|10296.9|18
1675919100000|2023-02-09 05:05:00|10302.3|10297.3|10302.9|10297.9|10303.8|10298.8|10301.8|10296.8|6
1675919400000|2023-02-09 05:10:00|10302.8|10297.8|10302.8|10297.8|10303|10298|10302.3|10297.3|4
1675919700000|2023-02-09 05:15:00|10302.9|10297.9|10303.1|10298.1|10303.3|10298.3|10302.7|10297.7|34
1675920000000|2023-02-09 05:20:00|10303.3|10298.3|10303.4|10298.4|10303.9|10298.9|10302.8|10297.8|21
1675920300000|2023-02-09 05:25:00|10303.5|10298.5|10303.4|10298.4|10303.6|10298.6|10302.8|10297.8|19
1675920600000|2023-02-09 05:30:00|10303.5|10298.5|10304.5|10299.5|10305|10300|10302.5|10297.5|22
1675920900000|2023-02-09 05:35:00|10304.4|10299.4|10305.1|10300.1|10305.1|10300.1|10302.8|10297.8|22
1675921200000|2023-02-09 05:40:00|10304.7|10299.7|10304|10299|10304.7|10299.7|10303.5|10298.5|9
1675921500000|2023-02-09 05:45:00|10304.1|10299.1|10305.7|10300.7|10310.9|10305.9|10292.3|10287.3|449
1675921800000|2023-02-09 05:50:00|10305.5|10300.5|10303.6|10298.6|10306.5|10301.5|10303.4|10298.4|50
1675922100000|2023-02-09 05:55:00|10303.5|10298.5|10301.5|10296.5|10304.6|10299.6|10301.3|10296.3|34
1675922400000|2023-02-09 06:00:00|10301.3|10296.3|10301.3|10296.3|10303.1|10298.1|10299.5|10294.5|61
1675922700000|2023-02-09 06:05:00|10301.4|10296.4|10295.2|10290.2|10301.6|10296.6|10294.9|10289.9|35
1675923000000|2023-02-09 06:10:00|10294.9|10289.9|10299.1|10294.1|10299.1|10294.1|10294.9|10289.9|35
1675923300000|2023-02-09 06:15:00|10299|10294|10296.7|10291.7|10299.5|10294.5|10296.5|10291.5|52
1675923600000|2023-02-09 06:20:00|10296.5|10291.5|10297|10292|10298.3|10293.3|10296.1|10291.1|38
1675923900000|2023-02-09 06:25:00|10296.9|10291.9|10292.2|10287.2|10296.9|10291.9|10291.6|10286.6|46
1675924200000|2023-02-09 06:30:00|10292.3|10287.3|10294.1|10289.1|10295.1|10290.1|10292.3|10287.3|37
1675924500000|2023-02-09 06:35:00|10294|10289|10295.8|10290.8|10295.8|10290.8|10293.5|10288.5|21
1675924800000|2023-02-09 06:40:00|10295.7|10290.7|10295.9|10290.9|10297.4|10292.4|10295.7|10290.7|23
1675925100000|2023-02-09 06:45:00|10296|10291|10296.4|10291.4|10297|10292|10294.9|10289.9|10
1675925400000|2023-02-09 06:50:00|10296.3|10291.3|10299.6|10294.6|10299.7|10294.7|10295.9|10290.9|23
1675925700000|2023-02-09 06:55:00|10299.5|10294.5|10296.1|10291.1|10299.5|10294.5|10295.4|10290.4|7
1675926000000|2023-02-09 07:00:00|10296|10291|10300.2|10295.2|10303.2|10298.2|10295.1|10290.1|178
1675926300000|2023-02-09 07:05:00|10300.1|10295.1|10301.5|10296.5|10306|10301|10300.1|10295.1|29
1675926600000|2023-02-09 07:10:00|10301.4|10296.4|10297.9|10292.9|10301.6|10296.6|10297.9|10292.9|23
1675926900000|2023-02-09 07:15:00|10297.8|10292.8|10298.7|10293.7|10299|10294|10296|10291|23
1675927200000|2023-02-09 07:20:00|10298.6|10293.6|10296.7|10291.7|10302.5|10297.5|10296.5|10291.5|35
1675927500000|2023-02-09 07:25:00|10296.6|10291.6|10295|10290|10298.1|10293.1|10293.4|10288.4|28
1675927800000|2023-02-09 07:30:00|10295.1|10290.1|10296.7|10291.7|10297.1|10292.1|10293.2|10288.2|31
1675928100000|2023-02-09 07:35:00|10296.6|10291.6|10295.6|10290.6|10296.8|10291.8|10294.1|10289.1|22
1675928400000|2023-02-09 07:40:00|10295.7|10290.7|10300.6|10295.6|10300.6|10295.6|10295.7|10290.7|21
1675928700000|2023-02-09 07:45:00|10300.5|10295.5|10303.8|10298.8|10305.4|10300.4|10299.5|10294.5|38
1675929000000|2023-02-09 07:50:00|10303.7|10298.7|10296.9|10291.9|10303.8|10298.8|10296.7|10291.7|26
1675929300000|2023-02-09 07:55:00|10297|10292|10297.4|10292.4|10297.4|10292.4|10293.9|10288.9|31
1675929600000|2023-02-09 08:00:00|10297.5|10292.5|10292.2|10287.2|10298|10293|10291.2|10286.2|108
1675929900000|2023-02-09 08:05:00|10292.3|10287.3|10294.5|10289.5|10295.9|10290.9|10290.6|10285.6|20
1675930200000|2023-02-09 08:10:00|10294.4|10289.4|10290.4|10285.4|10295.9|10290.9|10288.8|10283.8|95
1675930500000|2023-02-09 08:15:00|10290.3|10285.3|10293.1|10288.1|10293.1|10288.1|10290.3|10285.3|44
1675930800000|2023-02-09 08:20:00|10293.4|10288.4|10281.3|10276.3|10294.3|10289.3|10280.6|10275.6|198
1675931100000|2023-02-09 08:25:00|10281.4|10276.4|10279.3|10274.3|10283.7|10278.7|10276.5|10271.5|114
1675931400000|2023-02-09 08:30:00|10279.1|10274.1|10278.6|10273.6|10279.9|10274.9|10274.8|10269.8|184
1675931700000|2023-02-09 08:35:00|10278.5|10273.5|10271.1|10266.1|10279.2|10274.2|10270.7|10265.7|190
1675932000000|2023-02-09 08:40:00|10271.2|10266.2|10275.2|10270.2|10275.6|10270.6|10271|10266|138
1675932300000|2023-02-09 08:45:00|10275.3|10270.3|10277.1|10272.1|10277.4|10272.4|10274.1|10269.1|140
1675932600000|2023-02-09 08:50:00|10277|10272|10276.6|10271.6|10279.5|10274.5|10275.2|10270.2|26
1675932900000|2023-02-09 08:55:00|10276.7|10271.7|10277|10272|10277.8|10272.8|10275.6|10270.6|35
1675933200000|2023-02-09 09:00:00|10276.6|10271.6|10276.9|10271.9|10278.2|10273.2|10276.1|10271.1|74
1675933500000|2023-02-09 09:05:00|10276.8|10271.8|10267.4|10262.4|10276.9|10271.9|10264.3|10259.3|168
1675933800000|2023-02-09 09:10:00|10267.1|10262.1|10266.7|10261.7|10268.1|10263.1|10263.3|10258.3|48
1675934100000|2023-02-09 09:15:00|10266.6|10261.6|10269.8|10264.8|10271.6|10266.6|10266.2|10261.2|91
1675934400000|2023-02-09 09:20:00|10269.5|10264.5|10273|10268|10273.8|10268.8|10269.5|10264.5|45
1675934700000|2023-02-09 09:25:00|10273.1|10268.1|10275.8|10270.8|10277.7|10272.7|10271.5|10266.5|38
1675935000000|2023-02-09 09:30:00|10275.7|10270.7|10273.8|10268.8|10277.2|10272.2|10272.5|10267.5|23
1675935300000|2023-02-09 09:35:00|10273.7|10268.7|10272.5|10267.5|10274.9|10269.9|10271|10266|31
1675935600000|2023-02-09 09:40:00|10272.3|10267.3|10271.8|10266.8|10273.8|10268.8|10269.6|10264.6|37
1675935900000|2023-02-09 09:45:00|10271.7|10266.7|10274.8|10269.8|10275|10270|10270.7|10265.7|41
1675936200000|2023-02-09 09:50:00|10274.7|10269.7|10270.9|10265.9|10274.7|10269.7|10269.4|10264.4|34
1675936500000|2023-02-09 09:55:00|10270.7|10265.7|10265|10260|10271.6|10266.6|10264.3|10259.3|36
1675936800000|2023-02-09 10:00:00|10265.1|10260.1|10268.3|10263.3|10269.5|10264.5|10264.8|10259.8|47
1675937100000|2023-02-09 10:05:00|10268.2|10263.2|10267.8|10262.8|10269.4|10264.4|10266.1|10261.1|22
1675937400000|2023-02-09 10:10:00|10267.9|10262.9|10265.5|10260.5|10268.1|10263.1|10264.5|10259.5|24
1675937700000|2023-02-09 10:15:00|10265.8|10260.8|10266.3|10261.3|10267|10262|10264.6|10259.6|7
1675938000000|2023-02-09 10:20:00|10266.2|10261.2|10262.6|10257.6|10266.6|10261.6|10262.5|10257.5|48
1675938300000|2023-02-09 10:25:00|10262.7|10257.7|10260.6|10255.6|10262.7|10257.7|10259|10254|154
1675938600000|2023-02-09 10:30:00|10260.7|10255.7|10258|10253|10262.5|10257.5|10257|10252|112
1675938900000|2023-02-09 10:35:00|10258.1|10253.1|10259|10254|10261.7|10256.7|10258.1|10253.1|22
1675939200000|2023-02-09 10:40:00|10259.1|10254.1|10260.4|10255.4|10261.5|10256.5|10258.8|10253.8|15
1675939500000|2023-02-09 10:45:00|10260.6|10255.6|10255.3|10250.3|10260.8|10255.8|10254.7|10249.7|37
1675939800000|2023-02-09 10:50:00|10255.4|10250.4|10254.6|10249.6|10255.4|10250.4|10252.4|10247.4|103
1675940100000|2023-02-09 10:55:00|10254.7|10249.7|10254.2|10249.2|10257.2|10252.2|10254.1|10249.1|37
1675940400000|2023-02-09 11:00:00|10254.3|10249.3|10258.5|10253.5|10259.5|10254.5|10254.2|10249.2|44
1675940700000|2023-02-09 11:05:00|10258.6|10253.6|10262.2|10257.2|10262.4|10257.4|10258.4|10253.4|42
1675941000000|2023-02-09 11:10:00|10261.9|10256.9|10263.3|10258.3|10263.9|10258.9|10261|10256|26
1675941300000|2023-02-09 11:15:00|10263.2|10258.2|10266.8|10261.8|10267|10262|10261.9|10256.9|60
1675941600000|2023-02-09 11:20:00|10266.7|10261.7|10263.9|10258.9|10267|10262|10263.9|10258.9|26
1675941900000|2023-02-09 11:25:00|10264|10259|10268|10263|10268.7|10263.7|10263.9|10258.9|62
1675942200000|2023-02-09 11:30:00|10268.2|10263.2|10270.3|10265.3|10270.4|10265.4|10267.7|10262.7|62
1675942500000|2023-02-09 11:35:00|10270.2|10265.2|10268.9|10263.9|10271.7|10266.7|10268.2|10263.2|41
1675942800000|2023-02-09 11:40:00|10268.8|10263.8|10268.7|10263.7|10269.7|10264.7|10266.6|10261.6|52
1675943100000|2023-02-09 11:45:00|10268.8|10263.8|10269.8|10264.8|10271.5|10266.5|10268.8|10263.8|34
1675943400000|2023-02-09 11:50:00|10269.9|10264.9|10264.5|10259.5|10270|10265|10262.5|10257.5|72
1675943700000|2023-02-09 11:55:00|10264.4|10259.4|10265.5|10260.5|10266.9|10261.9|10263.2|10258.2|24
1675944000000|2023-02-09 12:00:00|10265.3|10260.3|10266.2|10261.2|10267.5|10262.5|10263.3|10258.3|17
1675944300000|2023-02-09 12:05:00|10266.1|10261.1|10267.2|10262.2|10268|10263|10265.3|10260.3|7
1675944600000|2023-02-09 12:10:00|10267.4|10262.4|10265.4|10260.4|10267.9|10262.9|10264.7|10259.7|16
1675944900000|2023-02-09 12:15:00|10265.3|10260.3|10263.9|10258.9|10265.3|10260.3|10263.2|10258.2|20
1675945200000|2023-02-09 12:20:00|10263.8|10258.8|10259.9|10254.9|10265|10260|10259.7|10254.7|30
1675945500000|2023-02-09 12:25:00|10260|10255|10258.1|10253.1|10261|10256|10255.9|10250.9|53
1675945800000|2023-02-09 12:30:00|10258.2|10253.2|10258.2|10253.2|10258.8|10253.8|10255.4|10250.4|17
1675946100000|2023-02-09 12:35:00|10258.3|10253.3|10263.4|10258.4|10263.4|10258.4|10257.4|10252.4|19
1675946400000|2023-02-09 12:40:00|10263.3|10258.3|10261.5|10256.5|10263.3|10258.3|10259.7|10254.7|30
1675946700000|2023-02-09 12:45:00|10261.4|10256.4|10257.7|10252.7|10261.5|10256.5|10256.8|10251.8|33
1675947000000|2023-02-09 12:50:00|10257.5|10252.5|10256.2|10251.2|10259.4|10254.4|10255.8|10250.8|61
1675947300000|2023-02-09 12:55:00|10256.3|10251.3|10256.9|10251.9|10257.6|10252.6|10255.3|10250.3|115
1675947600000|2023-02-09 13:00:00|10256.8|10251.8|10258.5|10253.5|10259.5|10254.5|10256.6|10251.6|30
1675947900000|2023-02-09 13:05:00|10258.4|10253.4|10256.4|10251.4|10261.6|10256.6|10255.1|10250.1|43
1675948200000|2023-02-09 13:10:00|10256.3|10251.3|10252.9|10247.9|10256.3|10251.3|10251.8|10246.8|92
1675948500000|2023-02-09 13:15:00|10253|10248|10254.9|10249.9|10255.3|10250.3|10250.9|10245.9|24
1675948800000|2023-02-09 13:20:00|10255|10250|10254.3|10249.3|10257.4|10252.4|10253.3|10248.3|51
1675949100000|2023-02-09 13:25:00|10254.4|10249.4|10255.9|10250.9|10256.8|10251.8|10254|10249|108
1675949400000|2023-02-09 13:30:00|10256|10251|10249|10244|10256|10251|10247.3|10242.3|233
1675949700000|2023-02-09 13:35:00|10249.1|10244.1|10250|10245|10250.5|10245.5|10246.8|10241.8|54
1675950000000|2023-02-09 13:40:00|10249.9|10244.9|10244.5|10239.5|10251.5|10246.5|10243.9|10238.9|71
1675950300000|2023-02-09 13:45:00|10244.4|10239.4|10241.8|10236.8|10247|10242|10239|10234|126
1675950600000|2023-02-09 13:50:00|10242|10237|10235.2|10230.2|10243.1|10238.1|10234.4|10229.4|270
1675950900000|2023-02-09 13:55:00|10235.1|10230.1|10234.3|10229.3|10237.9|10232.9|10233.9|10228.9|198
1675951200000|2023-02-09 14:00:00|10233.9|10228.9|10238|10233|10240.2|10235.2|10233.9|10228.9|113
1675951500000|2023-02-09 14:05:00|10238.2|10233.2|10241|10236|10242|10237|10238.1|10233.1|100
1675951800000|2023-02-09 14:10:00|10241.1|10236.1|10244.6|10239.6|10245.1|10240.1|10240.3|10235.3|113
1675952100000|2023-02-09 14:15:00|10244.5|10239.5|10241|10236|10245|10240|10240.9|10235.9|83
1675952400000|2023-02-09 14:20:00|10240.9|10235.9|10240.2|10235.2|10243.3|10238.3|10239.6|10234.6|61
1675952700000|2023-02-09 14:25:00|10240.4|10235.4|10236.9|10231.9|10240.4|10235.4|10234.6|10229.6|100
1675953000000|2023-02-09 14:30:00|10236.8|10231.8|10239.5|10234.5|10242.5|10237.5|10235.6|10230.6|125
1675953300000|2023-02-09 14:35:00|10239.6|10234.6|10240|10235|10243.3|10238.3|10238.5|10233.5|146
1675953600000|2023-02-09 14:40:00|10239.9|10234.9|10241.8|10236.8|10242.4|10237.4|10238.7|10233.7|118
1675953900000|2023-02-09 14:45:00|10241.6|10236.6|10241|10236|10245|10240|10240.1|10235.1|125
1675954200000|2023-02-09 14:50:00|10240.9|10235.9|10241.8|10236.8|10242.5|10237.5|10237.1|10232.1|200
1675954500000|2023-02-09 14:55:00|10241.6|10236.6|10246.9|10241.9|10249.8|10244.8|10241|10236|188
1675954800000|2023-02-09 15:00:00|10246.6|10241.6|10248.1|10243.1|10250.5|10245.5|10246.1|10241.1|155
1675955100000|2023-02-09 15:05:00|10248.2|10243.2|10240.2|10235.2|10248.5|10243.5|10239.5|10234.5|147
1675955400000|2023-02-09 15:10:00|10240.3|10235.3|10242.9|10237.9|10243.5|10238.5|10239.1|10234.1|196
1675955700000|2023-02-09 15:15:00|10242.8|10237.8|10245.8|10240.8|10248.8|10243.8|10241.4|10236.4|138
1675956000000|2023-02-09 15:20:00|10245.4|10240.4|10249.1|10244.1|10249.3|10244.3|10244|10239|75
1675956300000|2023-02-09 15:25:00|10249.2|10244.2|10255.4|10250.4|10255.8|10250.8|10249.2|10244.2|158
1675956600000|2023-02-09 15:30:00|10255.5|10250.5|10255.6|10250.6|10260|10255|10254.8|10249.8|390
1675956900000|2023-02-09 15:35:00|10255.4|10250.4|10257.1|10252.1|10258.6|10253.6|10254.4|10249.4|65
1675957200000|2023-02-09 15:40:00|10257.2|10252.2|10256.4|10251.4|10258.4|10253.4|10254.2|10249.2|70
1675957500000|2023-02-09 15:45:00|10256.3|10251.3|10259.5|10254.5|10259.8|10254.8|10255.2|10250.2|85
1675957800000|2023-02-09 15:50:00|10259.6|10254.6|10258.8|10253.8|10260.9|10255.9|10256.5|10251.5|67
1675958100000|2023-02-09 15:55:00|10258.9|10253.9|10259.8|10254.8|10260.4|10255.4|10255.7|10250.7|171
1675958400000|2023-02-09 16:00:00|10259.6|10254.6|10268.4|10263.4|10270.6|10265.6|10259.6|10254.6|234
1675958700000|2023-02-09 16:05:00|10268.3|10263.3|10264.7|10259.7|10269.7|10264.7|10263.4|10258.4|132
1675959000000|2023-02-09 16:10:00|10264.4|10259.4|10265.9|10260.9|10267.2|10262.2|10263.9|10258.9|131
1675959300000|2023-02-09 16:15:00|10265.8|10260.8|10270.6|10265.6|10271.4|10266.4|10264.4|10259.4|151
1675959600000|2023-02-09 16:20:00|10270.4|10265.4|10271.8|10266.8|10274.2|10269.2|10270.3|10265.3|163
1675959900000|2023-02-09 16:25:00|10271.9|10266.9|10272.2|10267.2|10274.1|10269.1|10270.7|10265.7|94
1675960200000|2023-02-09 16:30:00|10272.1|10267.1|10275.1|10270.1|10278.4|10273.4|10271.9|10266.9|131
1675960500000|2023-02-09 16:35:00|10274.9|10269.9|10272.6|10267.6|10276.8|10271.8|10272.5|10267.5|54
1675960800000|2023-02-09 16:40:00|10272.7|10267.7|10268.2|10263.2|10274.1|10269.1|10267.8|10262.8|41
1675961100000|2023-02-09 16:45:00|10268.3|10263.3|10271.6|10266.6|10272.6|10267.6|10267.7|10262.7|90
1675961400000|2023-02-09 16:50:00|10271.5|10266.5|10271|10266|10271.6|10266.6|10269.9|10264.9|30
1675961700000|2023-02-09 16:55:00|10270.9|10265.9|10264.8|10259.8|10271.1|10266.1|10264.5|10259.5|87
1675962000000|2023-02-09 17:00:00|10264.9|10259.9|10267.8|10262.8|10268.6|10263.6|10264.9|10259.9|45
1675962300000|2023-02-09 17:05:00|10267.7|10262.7|10266.9|10261.9|10268.8|10263.8|10266.6|10261.6|30
1675962600000|2023-02-09 17:10:00|10266.8|10261.8|10269.9|10264.9|10269.9|10264.9|10266.8|10261.8|79
1675962900000|2023-02-09 17:15:00|10269.8|10264.8|10268.7|10263.7|10271.8|10266.8|10268.7|10263.7|62
1675963200000|2023-02-09 17:20:00|10268.8|10263.8|10266.6|10261.6|10270.1|10265.1|10266.6|10261.6|56
1675963500000|2023-02-09 17:25:00|10266.5|10261.5|10265.4|10260.4|10266.5|10261.5|10263.6|10258.6|64
1675963800000|2023-02-09 17:30:00|10265.5|10260.5|10273.3|10268.3|10273.8|10268.8|10265.4|10260.4|117
1675964100000|2023-02-09 17:35:00|10273.4|10268.4|10278.6|10273.6|10278.7|10273.7|10273.4|10268.4|155
1675964400000|2023-02-09 17:40:00|10278.8|10273.8|10283|10278|10283.9|10278.9|10277.3|10272.3|126
1675964700000|2023-02-09 17:45:00|10283.1|10278.1|10284.2|10279.2|10285.2|10280.2|10282.5|10277.5|87
1675965000000|2023-02-09 17:50:00|10284.3|10279.3|10282.1|10277.1|10285.2|10280.2|10281.7|10276.7|82
1675965300000|2023-02-09 17:55:00|10282|10277|10276.7|10271.7|10282.1|10277.1|10276.2|10271.2|93
1675965600000|2023-02-09 18:00:00|10276.8|10271.8|10284.6|10279.6|10286.5|10281.5|10276.7|10271.7|283
1675965900000|2023-02-09 18:05:00|10284.7|10279.7|10282.6|10277.6|10284.7|10279.7|10279.7|10274.7|79
1675966200000|2023-02-09 18:10:00|10282.7|10277.7|10282.8|10277.8|10284.2|10279.2|10281|10276|46
1675966500000|2023-02-09 18:15:00|10282.9|10277.9|10283.7|10278.7|10285.7|10280.7|10282.6|10277.6|37
1675966800000|2023-02-09 18:20:00|10283.6|10278.6|10285.3|10280.3|10285.7|10280.7|10282.6|10277.6|56
1675967100000|2023-02-09 18:25:00|10285.2|10280.2|10284.7|10279.7|10285.7|10280.7|10283.1|10278.1|41
1675967400000|2023-02-09 18:30:00|10284.6|10279.6|10282.6|10277.6|10285.9|10280.9|10280|10275|57
1675967700000|2023-02-09 18:35:00|10282.7|10277.7|10285.2|10280.2|10285.3|10280.3|10282.6|10277.6|17
1675968000000|2023-02-09 18:40:00|10285.1|10280.1|10284.7|10279.7|10288.9|10283.9|10283.5|10278.5|61
1675968300000|2023-02-09 18:45:00|10284.8|10279.8|10286.2|10281.2|10287.7|10282.7|10284.8|10279.8|16
1675968600000|2023-02-09 18:50:00|10286.1|10281.1|10286.7|10281.7|10288.2|10283.2|10286|10281|128
1675968900000|2023-02-09 18:55:00|10286.6|10281.6|10286.5|10281.5|10288|10283|10285.5|10280.5|171
1675969200000|2023-02-09 19:00:00|10286.6|10281.6|10286.8|10281.8|10287.7|10282.7|10283.3|10278.3|227
1675969500000|2023-02-09 19:05:00|10286.7|10281.7|10284|10279|10286.9|10281.9|10281.9|10276.9|151
1675969800000|2023-02-09 19:10:00|10284.1|10279.1|10287.6|10282.6|10288.1|10283.1|10283.9|10278.9|157
1675970100000|2023-02-09 19:15:00|10287.8|10282.8|10289.4|10284.4|10290.7|10285.7|10287.2|10282.2|86
1675970400000|2023-02-09 19:20:00|10289.2|10284.2|10291.5|10286.5|10291.5|10286.5|10286.5|10281.5|42
1675970700000|2023-02-09 19:25:00|10291.6|10286.6|10292.7|10287.7|10294.3|10289.3|10291|10286|129
1675971000000|2023-02-09 19:30:00|10292.9|10287.9|10293.5|10288.5|10294.6|10289.6|10292.2|10287.2|53
1675971300000|2023-02-09 19:35:00|10293.9|10288.9|10293.5|10288.5|10296.2|10291.2|10292.4|10287.4|134
1675971600000|2023-02-09 19:40:00|10293.2|10288.2|10289.1|10284.1|10293.4|10288.4|10288.8|10283.8|47
1675971900000|2023-02-09 19:45:00|10289.2|10284.2|10290.5|10285.5|10291.7|10286.7|10288.7|10283.7|42
1675972200000|2023-02-09 19:50:00|10290.6|10285.6|10288.6|10283.6|10291.2|10286.2|10288.6|10283.6|16
1675972500000|2023-02-09 19:55:00|10288.7|10283.7|10292.1|10287.1|10292.1|10287.1|10288.6|10283.6|288
1675972800000|2023-02-09 20:00:00|10292|10287|10295.2|10290.2|10295.2|10290.2|10291.5|10286.5|77
1675973100000|2023-02-09 20:05:00|10295.3|10290.3|10290.7|10285.7|10295.7|10290.7|10290.6|10285.6|56
1675973400000|2023-02-09 20:10:00|10290.8|10285.8|10291.7|10286.7|10292.6|10287.6|10290.7|10285.7|14
1675973700000|2023-02-09 20:15:00|10291.8|10286.8|10291.3|10286.3|10292.5|10287.5|10291.1|10286.1|33
1675974000000|2023-02-09 20:20:00|10291.2|10286.2|10293.1|10288.1|10294.2|10289.2|10291.2|10286.2|42
1675974300000|2023-02-09 20:25:00|10293|10288|10295.1|10290.1|10295.6|10290.6|10293|10288|60
1675974600000|2023-02-09 20:30:00|10295|10290|10296.7|10291.7|10297.2|10292.2|10295|10290|24
1675974900000|2023-02-09 20:35:00|10296.8|10291.8|10294.8|10289.8|10297.7|10292.7|10294.5|10289.5|79
1675975200000|2023-02-09 20:40:00|10294.7|10289.7|10295|10290|10295.3|10290.3|10294|10289|81
1675975500000|2023-02-09 20:45:00|10294.9|10289.9|10297.4|10292.4|10297.5|10292.5|10294.4|10289.4|50
1675975800000|2023-02-09 20:50:00|10297.5|10292.5|10294.4|10289.4|10297.5|10292.5|10293.7|10288.7|49
1675976100000|2023-02-09 20:55:00|10294.5|10289.5|10295.9|10290.9|10296.3|10291.3|10294.2|10289.2|70
1675976400000|2023-02-09 21:00:00|10296|10291|10295.9|10290.9|10296.2|10291.2|10295|10290|103
1675976700000|2023-02-09 21:05:00|10295.8|10290.8|10295.2|10290.2|10296|10291|10295.2|10290.2|56
1675977000000|2023-02-09 21:10:00|10295.3|10290.3|10295.1|10290.1|10295.5|10290.5|10295|10290|10
1675977300000|2023-02-09 21:15:00|10295|10290|10295.8|10290.8|10295.8|10290.8|10294.7|10289.7|13
1675977600000|2023-02-09 21:20:00|10295.9|10290.9|10296|10291|10296.7|10291.7|10295.8|10290.8|12
1675977900000|2023-02-09 21:25:00|10295.8|10290.8|10296.3|10291.3|10296.4|10291.4|10295.7|10290.7|3
1675978200000|2023-02-09 21:30:00|10296.2|10291.2|10294.8|10289.8|10296.2|10291.2|10294.8|10289.8|18
1675978500000|2023-02-09 21:35:00|10294.7|10289.7|10293.4|10288.4|10294.7|10289.7|10293.4|10288.4|8
1675978800000|2023-02-09 21:40:00|10293.5|10288.5|10293.2|10288.2|10293.6|10288.6|10292.7|10287.7|10
1675979100000|2023-02-09 21:45:00|10293|10288|10292.3|10287.3|10293|10288|10292.2|10287.2|5
1675979400000|2023-02-09 21:50:00|10292.2|10287.2|10291.6|10286.6|10292.4|10287.4|10291.6|10286.6|3
1675979700000|2023-02-09 21:55:00|10291.9|10286.9|10293.4|10284.4|10293.4|10286.9|10288.7|10283.7|19
1675980000000|2023-02-09 22:00:00|10294|10285|10294|10285|10294|10285|10294|10285|0
1675990800000|2023-02-10 01:00:00|10293.4|10288.4|10297.1|10292.1|10298.1|10293.1|10293.4|10288.4|96
1675991100000|2023-02-10 01:05:00|10297|10292|10293|10288|10297.6|10292.6|10292.9|10287.9|38
1675991400000|2023-02-10 01:10:00|10292.9|10287.9|10292.5|10287.5|10293.5|10288.5|10292.1|10287.1|19
1675991700000|2023-02-10 01:15:00|10292.6|10287.6|10293.5|10288.5|10294.6|10289.6|10292.5|10287.5|36
1675992000000|2023-02-10 01:20:00|10293.6|10288.6|10294.1|10289.1|10294.2|10289.2|10293.2|10288.2|7
1675992300000|2023-02-10 01:25:00|10294|10289|10296|10291|10296.8|10291.8|10293.7|10288.7|20
1675992600000|2023-02-10 01:30:00|10296.1|10291.1|10302.2|10297.2|10302.4|10297.4|10295.8|10290.8|67
1675992900000|2023-02-10 01:35:00|10302.3|10297.3|10300.9|10295.9|10303.9|10298.9|10300.3|10295.3|50
1675993200000|2023-02-10 01:40:00|10300.8|10295.8|10300.9|10295.9|10301.4|10296.4|10300|10295|36
1675993500000|2023-02-10 01:45:00|10301|10296|10298|10293|10301.2|10296.2|10297.5|10292.5|39
1675993800000|2023-02-10 01:50:00|10297.7|10292.7|10297.9|10292.9|10298.4|10293.4|10296.6|10291.6|13
1675994100000|2023-02-10 01:55:00|10298.1|10293.1|10297.2|10292.2|10299.4|10294.4|10296.7|10291.7|49
1675994400000|2023-02-10 02:00:00|10297.3|10292.3|10297.7|10292.7|10298.7|10293.7|10296.6|10291.6|23
1675994700000|2023-02-10 02:05:00|10297.8|10292.8|10301.8|10296.8|10301.8|10296.8|10297.1|10292.1|48
1675995000000|2023-02-10 02:10:00|10301.9|10296.9|10300.6|10295.6|10301.9|10296.9|10299|10294|20
1675995300000|2023-02-10 02:15:00|10300.7|10295.7|10299|10294|10301.6|10296.6|10299|10294|17
1675995600000|2023-02-10 02:20:00|10299.1|10294.1|10297|10292|10299.6|10294.6|10296.6|10291.6|18
1675995900000|2023-02-10 02:25:00|10297.1|10292.1|10298.3|10293.3|10298.8|10293.8|10296.6|10291.6|9
1675996200000|2023-02-10 02:30:00|10298.2|10293.2|10297.1|10292.1|10298.5|10293.5|10297|10292|13
1675996500000|2023-02-10 02:35:00|10297.2|10292.2|10297.2|10292.2|10297.8|10292.8|10296.9|10291.9|12
1675996800000|2023-02-10 02:40:00|10297.3|10292.3|10297.8|10292.8|10298.3|10293.3|10297.3|10292.3|28
1675997100000|2023-02-10 02:45:00|10297.9|10292.9|10298.8|10293.8|10298.8|10293.8|10297.7|10292.7|10
1675997400000|2023-02-10 02:50:00|10298.9|10293.9|10301.3|10296.3|10301.3|10296.3|10298.3|10293.3|51
1675997700000|2023-02-10 02:55:00|10301.4|10296.4|10305.1|10300.1|10305.3|10300.3|10300.9|10295.9|27
1675998000000|2023-02-10 03:00:00|10305.2|10300.2|10306.5|10301.5|10307.9|10302.9|10304|10299|29
1675998300000|2023-02-10 03:05:00|10306.3|10301.3|10305.9|10300.9|10306.8|10301.8|10304.8|10299.8|16
1675998600000|2023-02-10 03:10:00|10305.8|10300.8|10304.5|10299.5|10305.9|10300.9|10304.5|10299.5|18
1675998900000|2023-02-10 03:15:00|10304.6|10299.6|10305.4|10300.4|10305.4|10300.4|10303.9|10298.9|19
1675999200000|2023-02-10 03:20:00|10305.3|10300.3|10305.5|10300.5|10306.8|10301.8|10305.2|10300.2|24
1675999500000|2023-02-10 03:25:00|10305.6|10300.6|10309.1|10304.1|10309.6|10304.6|10305.6|10300.6|28
1675999800000|2023-02-10 03:30:00|10308.8|10303.8|10308.6|10303.6|10310.6|10305.6|10308.6|10303.6|44
1676000100000|2023-02-10 03:35:00|10308.5|10303.5|10310|10305|10310.1|10305.1|10308|10303|15
1676000400000|2023-02-10 03:40:00|10309.7|10304.7|10309|10304|10310.1|10305.1|10308.3|10303.3|11
1676000700000|2023-02-10 03:45:00|10308.9|10303.9|10309.1|10304.1|10310.1|10305.1|10308.6|10303.6|8
1676001000000|2023-02-10 03:50:00|10309|10304|10308|10303|10309.6|10304.6|10307.7|10302.7|17
1676001300000|2023-02-10 03:55:00|10308.1|10303.1|10309.5|10304.5|10310.6|10305.6|10308|10303|6
1676001600000|2023-02-10 04:00:00|10309.2|10304.2|10308.5|10303.5|10310.5|10305.5|10308.5|10303.5|12
1676001900000|2023-02-10 04:05:00|10308.4|10303.4|10308|10303|10308.6|10303.6|10307.7|10302.7|7
1676002200000|2023-02-10 04:10:00|10307.9|10302.9|10307.1|10302.1|10308.1|10303.1|10307|10302|11
1676002500000|2023-02-10 04:15:00|10307.2|10302.2|10308.1|10303.1|10309|10304|10307.2|10302.2|5
1676002800000|2023-02-10 04:20:00|10308|10303|10305.7|10300.7|10308|10303|10305.7|10300.7|4
1676003100000|2023-02-10 04:25:00|10305.3|10300.3|10307|10302|10307.1|10302.1|10305|10300|8
1676003400000|2023-02-10 04:30:00|10307.1|10302.1|10307.6|10302.6|10307.8|10302.8|10306.8|10301.8|7
1676003700000|2023-02-10 04:35:00|10307.7|10302.7|10307.4|10302.4|10308.1|10303.1|10307|10302|2
1676004000000|2023-02-10 04:40:00|10307.6|10302.6|10307.1|10302.1|10307.6|10302.6|10305.8|10300.8|8
1676004300000|2023-02-10 04:45:00|10307.2|10302.2|10307.2|10302.2|10308.1|10303.1|10307|10302|6
1676004600000|2023-02-10 04:50:00|10307.1|10302.1|10310.5|10305.5|10310.6|10305.6|10307.1|10302.1|25
1676004900000|2023-02-10 04:55:00|10310.6|10305.6|10309.9|10304.9|10310.6|10305.6|10308.6|10303.6|12
1676005200000|2023-02-10 05:00:00|10310|10305|10306.6|10301.6|10310|10305|10306.6|10301.6|15
1676005500000|2023-02-10 05:05:00|10306.2|10301.2|10306.4|10301.4|10306.7|10301.7|10305.2|10300.2|6
1676005800000|2023-02-10 05:10:00|10306.3|10301.3|10306.4|10301.4|10306.5|10301.5|10305.9|10300.9|2
1676006100000|2023-02-10 05:15:00|10306.5|10301.5|10308.1|10303.1|10309.2|10304.2|10306.5|10301.5|15
1676006400000|2023-02-10 05:20:00|10307.9|10302.9|10307.5|10302.5|10307.9|10302.9|10303.6|10298.6|74
1676006700000|2023-02-10 05:25:00|10307.4|10302.4|10308.9|10303.9|10310.4|10305.4|10307.1|10302.1|7
1676007000000|2023-02-10 05:30:00|10308.8|10303.8|10308.4|10303.4|10309.5|10304.5|10307.7|10302.7|15
1676007300000|2023-02-10 05:35:00|10308.5|10303.5|10308.1|10303.1|10309|10304|10308.1|10303.1|5
1676007600000|2023-02-10 05:40:00|10307.7|10302.7|10306|10301|10307.7|10302.7|10305.4|10300.4|11
1676007900000|2023-02-10 05:45:00|10306.1|10301.1|10304.5|10299.5|10306.4|10301.4|10304.5|10299.5|14
1676008200000|2023-02-10 05:50:00|10304.6|10299.6|10302.6|10297.6|10305.3|10300.3|10301.7|10296.7|11
1676008500000|2023-02-10 05:55:00|10302.7|10297.7|10301.5|10296.5|10303|10298|10301.5|10296.5|35
1676008800000|2023-02-10 06:00:00|10301.6|10296.6|10298|10293|10302.5|10297.5|10298|10293|25
1676009100000|2023-02-10 06:05:00|10297.9|10292.9|10298.9|10293.9|10299.9|10294.9|10297.4|10292.4|18
1676009400000|2023-02-10 06:10:00|10299|10294|10299.4|10294.4|10300.4|10295.4|10298.9|10293.9|7
1676009700000|2023-02-10 06:15:00|10299.3|10294.3|10300|10295|10300.8|10295.8|10298.2|10293.2|10
1676010000000|2023-02-10 06:20:00|10299.7|10294.7|10301|10296|10301.5|10296.5|10299.7|10294.7|10
1676010300000|2023-02-10 06:25:00|10301.1|10296.1|10301.3|10296.3|10301.9|10296.9|10300.2|10295.2|10
1676010600000|2023-02-10 06:30:00|10301.2|10296.2|10303|10298|10304.1|10299.1|10301.2|10296.2|10
1676010900000|2023-02-10 06:35:00|10303.2|10298.2|10301.7|10296.7|10303.2|10298.2|10301.2|10296.2|10
1676011200000|2023-02-10 06:40:00|10301.8|10296.8|10302.2|10297.2|10302.7|10297.7|10301.2|10296.2|5
1676011500000|2023-02-10 06:45:00|10302.1|10297.1|10301.1|10296.1|10302.9|10297.9|10300.7|10295.7|25
1676011800000|2023-02-10 06:50:00|10301|10296|10299.9|10294.9|10302.1|10297.1|10299.7|10294.7|2
1676012100000|2023-02-10 06:55:00|10300.1|10295.1|10301.8|10296.8|10302.5|10297.5|10299.2|10294.2|27
1676012400000|2023-02-10 07:00:00|10301.9|10296.9|10300.3|10295.3|10306.4|10301.4|10297.9|10292.9|71
1676012700000|2023-02-10 07:05:00|10300.2|10295.2|10296.2|10291.2|10300.2|10295.2|10293.5|10288.5|146
1676013000000|2023-02-10 07:10:00|10296|10291|10297.7|10292.7|10298.2|10293.2|10295.4|10290.4|45
1676013300000|2023-02-10 07:15:00|10297.5|10292.5|10286.7|10281.7|10299|10294|10284.6|10279.6|392
1676013600000|2023-02-10 07:20:00|10286.8|10281.8|10289.1|10284.1|10290.7|10285.7|10280.6|10275.6|245
1676013900000|2023-02-10 07:25:00|10289|10284|10288.8|10283.8|10290.4|10285.4|10284.7|10279.7|94
1676014200000|2023-02-10 07:30:00|10288.7|10283.7|10291.8|10286.8|10296.7|10291.7|10288.4|10283.4|160
1676014500000|2023-02-10 07:35:00|10292.1|10287.1|10288.9|10283.9|10295.9|10290.9|10288.8|10283.8|68
1676014800000|2023-02-10 07:40:00|10289|10284|10283.4|10278.4|10289|10284|10282.8|10277.8|71
1676015100000|2023-02-10 07:45:00|10283.2|10278.2|10279.1|10274.1|10283.5|10278.5|10276|10271|179
1676015400000|2023-02-10 07:50:00|10279|10274|10277.5|10272.5|10283.3|10278.3|10276|10271|50
1676015700000|2023-02-10 07:55:00|10277.3|10272.3|10276.6|10271.6|10278.9|10273.9|10273.6|10268.6|52
1676016000000|2023-02-10 08:00:00|10276.5|10271.5|10266.6|10261.6|10279.2|10274.2|10265.8|10260.8|181
1676016300000|2023-02-10 08:05:00|10266.7|10261.7|10266.5|10261.5|10267.8|10262.8|10260.7|10255.7|135
1676016600000|2023-02-10 08:10:00|10266.4|10261.4|10270.8|10265.8|10274.8|10269.8|10266|10261|138
1676016900000|2023-02-10 08:15:00|10270.9|10265.9|10275.5|10270.5|10275.8|10270.8|10267.8|10262.8|78
1676017200000|2023-02-10 08:20:00|10275.6|10270.6|10279.9|10274.9|10281|10276|10274.8|10269.8|97
1676017500000|2023-02-10 08:25:00|10279.8|10274.8|10275.1|10270.1|10279.8|10274.8|10272.9|10267.9|70
1676017800000|2023-02-10 08:30:00|10275|10270|10282.7|10277.7|10284.7|10279.7|10274.8|10269.8|94
1676018100000|2023-02-10 08:35:00|10282.6|10277.6|10287.9|10282.9|10288.2|10283.2|10279.8|10274.8|67
1676018400000|2023-02-10 08:40:00|10288|10283|10284.5|10279.5|10288.5|10283.5|10282.5|10277.5|34
1676018700000|2023-02-10 08:45:00|10284.4|10279.4|10277.2|10272.2|10285|10280|10276.6|10271.6|36
1676019000000|2023-02-10 08:50:00|10277.1|10272.1|10271.4|10266.4|10278.4|10273.4|10270.9|10265.9|92
1676019300000|2023-02-10 08:55:00|10271.3|10266.3|10273.1|10268.1|10275.6|10270.6|10270.9|10265.9|61
1676019600000|2023-02-10 09:00:00|10273.2|10268.2|10274.8|10269.8|10276|10271|10270|10265|58
1676019900000|2023-02-10 09:05:00|10274.7|10269.7|10273.6|10268.6|10274.8|10269.8|10272.4|10267.4|51
1676020200000|2023-02-10 09:10:00|10273.5|10268.5|10280|10275|10281.6|10276.6|10271.1|10266.1|84
1676020500000|2023-02-10 09:15:00|10279.9|10274.9|10299.6|10294.6|10305.1|10300.1|10279.9|10274.9|431
1676020800000|2023-02-10 09:20:00|10300.2|10295.2|10293.9|10288.9|10302|10297|10291.1|10286.1|213
1676021100000|2023-02-10 09:25:00|10294.3|10289.3|10298.8|10293.8|10300.9|10295.9|10293.3|10288.3|66
1676021400000|2023-02-10 09:30:00|10298.9|10293.9|10300.6|10295.6|10301.8|10296.8|10296.3|10291.3|46
1676021700000|2023-02-10 09:35:00|10300.5|10295.5|10295.5|10290.5|10301.5|10296.5|10295.3|10290.3|70
1676022000000|2023-02-10 09:40:00|10295.6|10290.6|10295.2|10290.2|10295.9|10290.9|10287.7|10282.7|158
1676022300000|2023-02-10 09:45:00|10295.1|10290.1|10301.8|10296.8|10302.6|10297.6|10291.7|10286.7|43
1676022600000|2023-02-10 09:50:00|10301.6|10296.6|10301.5|10296.5|10305|10300|10299.4|10294.4|117
1676022900000|2023-02-10 09:55:00|10301.6|10296.6|10306.5|10301.5|10308.4|10303.4|10300|10295|74
1676023200000|2023-02-10 10:00:00|10306.6|10301.6|10308.3|10303.3|10308.5|10303.5|10304.9|10299.9|49
1676023500000|2023-02-10 10:05:00|10308.1|10303.1|10315.4|10310.4|10316.3|10311.3|10308|10303|137
1676023800000|2023-02-10 10:10:00|10315.5|10310.5|10316.6|10311.6|10321.8|10316.8|10315.5|10310.5|175
1676024100000|2023-02-10 10:15:00|10316.5|10311.5|10320.3|10315.3|10320.4|10315.4|10314.6|10309.6|30
1676024400000|2023-02-10 10:20:00|10320.2|10315.2|10311.6|10306.6|10320.4|10315.4|10309.4|10304.4|51
1676024700000|2023-02-10 10:25:00|10311.9|10306.9|10307.3|10302.3|10313|10308|10307.2|10302.2|43
1676025000000|2023-02-10 10:30:00|10307.1|10302.1|10310.3|10305.3|10310.3|10305.3|10306|10301|61
1676025300000|2023-02-10 10:35:00|10310.2|10305.2|10309.3|10304.3|10310.2|10305.2|10306|10301|18
1676025600000|2023-02-10 10:40:00|10309.4|10304.4|10309.4|10304.4|10310.8|10305.8|10308|10303|12
1676025900000|2023-02-10 10:45:00|10309.3|10304.3|10306|10301|10310|10305|10305.8|10300.8|22
1676026200000|2023-02-10 10:50:00|10305.9|10300.9|10304.3|10299.3|10307.4|10302.4|10302.9|10297.9|56
1676026500000|2023-02-10 10:55:00|10304.4|10299.4|10303.4|10298.4|10304.5|10299.5|10301.4|10296.4|31
1676026800000|2023-02-10 11:00:00|10303.5|10298.5|10305.3|10300.3|10306.6|10301.6|10301.8|10296.8|33
1676027100000|2023-02-10 11:05:00|10305.4|10300.4|10308.9|10303.9|10309|10304|10303.8|10298.8|40
1676027400000|2023-02-10 11:10:00|10309|10304|10309.2|10304.2|10310.3|10305.3|10307.6|10302.6|22
1676027700000|2023-02-10 11:15:00|10308.9|10303.9|10309.7|10304.7|10310.7|10305.7|10308.1|10303.1|16
1676028000000|2023-02-10 11:20:00|10309.6|10304.6|10313.9|10308.9|10313.9|10308.9|10308.7|10303.7|34
1676028300000|2023-02-10 11:25:00|10314.2|10309.2|10315.7|10310.7|10316.7|10311.7|10312.2|10307.2|46
1676028600000|2023-02-10 11:30:00|10315.5|10310.5|10311.9|10306.9|10315.5|10310.5|10309.7|10304.7|28
1676028900000|2023-02-10 11:35:00|10312.2|10307.2|10313.2|10308.2|10313.8|10308.8|10311.6|10306.6|11
1676029200000|2023-02-10 11:40:00|10313.3|10308.3|10312.6|10307.6|10314.1|10309.1|10311.7|10306.7|10
1676029500000|2023-02-10 11:45:00|10312.5|10307.5|10311.2|10306.2|10313.8|10308.8|10310.6|10305.6|23
1676029800000|2023-02-10 11:50:00|10311.1|10306.1|10312|10307|10312|10307|10309.7|10304.7|8
1676030100000|2023-02-10 11:55:00|10312.3|10307.3|10310.3|10305.3|10313.4|10308.4|10309.2|10304.2|136
1676030400000|2023-02-10 12:00:00|10310.2|10305.2|10309.4|10304.4|10311.9|10306.9|10308.8|10303.8|53
1676030700000|2023-02-10 12:05:00|10309.3|10304.3|10313.8|10308.8|10313.9|10308.9|10308.3|10303.3|30
1676031000000|2023-02-10 12:10:00|10313.7|10308.7|10313.2|10308.2|10313.7|10308.7|10310.7|10305.7|25
1676031300000|2023-02-10 12:15:00|10313.3|10308.3|10312.7|10307.7|10313.4|10308.4|10311.7|10306.7|38
1676031600000|2023-02-10 12:20:00|10312.8|10307.8|10312.8|10307.8|10313.6|10308.6|10310.7|10305.7|59
1676031900000|2023-02-10 12:25:00|10312.7|10307.7|10313.2|10308.2|10314.8|10309.8|10312.2|10307.2|28
1676032200000|2023-02-10 12:30:00|10313.1|10308.1|10315|10310|10315.7|10310.7|10310.2|10305.2|40
1676032500000|2023-02-10 12:35:00|10314.7|10309.7|10315.9|10310.9|10320.5|10315.5|10313.8|10308.8|123
1676032800000|2023-02-10 12:40:00|10315.7|10310.7|10315.4|10310.4|10316.7|10311.7|10314.9|10309.9|282
1676033100000|2023-02-10 12:45:00|10315.3|10310.3|10319.7|10314.7|10319.8|10314.8|10314.4|10309.4|73
1676033400000|2023-02-10 12:50:00|10319.8|10314.8|10322.4|10317.4|10323.2|10318.2|10318.8|10313.8|41
1676033700000|2023-02-10 12:55:00|10322.3|10317.3|10323.2|10318.2|10325.4|10320.4|10322.2|10317.2|37
1676034000000|2023-02-10 13:00:00|10323.5|10318.5|10321.5|10316.5|10324.1|10319.1|10321.3|10316.3|31
1676034300000|2023-02-10 13:05:00|10321.4|10316.4|10322.4|10317.4|10323.1|10318.1|10320.7|10315.7|40
1676034600000|2023-02-10 13:10:00|10322.5|10317.5|10316.6|10311.6|10323.4|10318.4|10316.1|10311.1|45
1676034900000|2023-02-10 13:15:00|10316.7|10311.7|10311.9|10306.9|10317|10312|10311.2|10306.2|37
1676035200000|2023-02-10 13:20:00|10311.8|10306.8|10316.4|10311.4|10318.1|10313.1|10311.4|10306.4|47
1676035500000|2023-02-10 13:25:00|10316.3|10311.3|10309.3|10304.3|10316.3|10311.3|10308.7|10303.7|48
1676035800000|2023-02-10 13:30:00|10309.4|10304.4|10311.8|10306.8|10313.5|10308.5|10306.7|10301.7|386
1676036100000|2023-02-10 13:35:00|10311.9|10306.9|10311.3|10306.3|10317.4|10312.4|10310.6|10305.6|109
1676036400000|2023-02-10 13:40:00|10311.4|10306.4|10310.7|10305.7|10315.8|10310.8|10309.7|10304.7|337
1676036700000|2023-02-10 13:45:00|10310.4|10305.4|10304.5|10299.5|10312.4|10307.4|10303.7|10298.7|116
1676037000000|2023-02-10 13:50:00|10304.4|10299.4|10302.8|10297.8|10306.3|10301.3|10299.5|10294.5|113
1676037300000|2023-02-10 13:55:00|10302.9|10297.9|10304.9|10299.9|10305.3|10300.3|10301.7|10296.7|117
1676037600000|2023-02-10 14:00:00|10304.8|10299.8|10305|10300|10307.5|10302.5|10303.2|10298.2|81
1676037900000|2023-02-10 14:05:00|10304.4|10299.4|10303.4|10298.4|10305.6|10300.6|10300.6|10295.6|77
1676038200000|2023-02-10 14:10:00|10303.5|10298.5|10303|10298|10306.6|10301.6|10302.2|10297.2|57
1676038500000|2023-02-10 14:15:00|10303.1|10298.1|10304|10299|10307.7|10302.7|10302.9|10297.9|108
1676038800000|2023-02-10 14:20:00|10304.1|10299.1|10304.5|10299.5|10306.6|10301.6|10302.7|10297.7|79
1676039100000|2023-02-10 14:25:00|10304.4|10299.4|10302.4|10297.4|10305.2|10300.2|10301.5|10296.5|64
1676039400000|2023-02-10 14:30:00|10302.2|10297.2|10303.9|10298.9|10307.4|10302.4|10300.9|10295.9|246
1676039700000|2023-02-10 14:35:00|10304|10299|10306.1|10301.1|10307.6|10302.6|10301.5|10296.5|117
1676040000000|2023-02-10 14:40:00|10306.4|10301.4|10311.4|10306.4|10313.5|10308.5|10305.9|10300.9|135
1676040300000|2023-02-10 14:45:00|10311.5|10306.5|10296.5|10291.5|10312|10307|10296.2|10291.2|151
1676040600000|2023-02-10 14:50:00|10296.4|10291.4|10303.6|10298.6|10304|10299|10296.4|10291.4|146
1676040900000|2023-02-10 14:55:00|10303.8|10298.8|10300.6|10295.6|10306.2|10301.2|10299.5|10294.5|103
1676041200000|2023-02-10 15:00:00|10300.3|10295.3|10314.3|10309.3|10321|10316|10300.3|10295.3|481
1676041500000|2023-02-10 15:05:00|10313.9|10308.9|10310.4|10305.4|10315.9|10310.9|10309|10304|350
1676041800000|2023-02-10 15:10:00|10310.3|10305.3|10303.5|10298.5|10310.5|10305.5|10300.4|10295.4|201
1676042100000|2023-02-10 15:15:00|10303.7|10298.7|10303.4|10298.4|10305.9|10300.9|10299.7|10294.7|190
1676042400000|2023-02-10 15:20:00|10303.5|10298.5|10305|10300|10306.9|10301.9|10301.2|10296.2|121
1676042700000|2023-02-10 15:25:00|10304.9|10299.9|10308|10303|10311.8|10306.8|10302|10297|128
1676043000000|2023-02-10 15:30:00|10307.9|10302.9|10307.2|10302.2|10310.5|10305.5|10304.9|10299.9|149
1676043300000|2023-02-10 15:35:00|10308.1|10303.1|10307.1|10302.1|10308.9|10303.9|10304.8|10299.8|156
1676043600000|2023-02-10 15:40:00|10307.2|10302.2|10316.6|10311.6|10316.6|10311.6|10307.2|10302.2|98
1676043900000|2023-02-10 15:45:00|10316.7|10311.7|10323.9|10318.9|10324|10319|10316.5|10311.5|128
1676044200000|2023-02-10 15:50:00|10324|10319|10323.9|10318.9|10325.6|10320.6|10322.4|10317.4|124
1676044500000|2023-02-10 15:55:00|10323.4|10318.4|10326.3|10321.3|10328.4|10323.4|10323.4|10318.4|214
1676044800000|2023-02-10 16:00:00|10325.9|10320.9|10321.9|10316.9|10327.5|10322.5|10321.4|10316.4|136
1676045100000|2023-02-10 16:05:00|10322|10317|10319.8|10314.8|10323|10318|10318.3|10313.3|80
1676045400000|2023-02-10 16:10:00|10319.3|10314.3|10323.3|10318.3|10325.6|10320.6|10319.3|10314.3|65
1676045700000|2023-02-10 16:15:00|10323.4|10318.4|10326.3|10321.3|10327.4|10322.4|10321.3|10316.3|70
1676046000000|2023-02-10 16:20:00|10326.4|10321.4|10325.8|10320.8|10328.5|10323.5|10324.4|10319.4|63
1676046300000|2023-02-10 16:25:00|10325.9|10320.9|10329.8|10324.8|10330.3|10325.3|10325.9|10320.9|71
1676046600000|2023-02-10 16:30:00|10329.9|10324.9|10328|10323|10329.9|10324.9|10326.9|10321.9|128
1676046900000|2023-02-10 16:35:00|10328.1|10323.1|10330.3|10325.3|10330.5|10325.5|10326.3|10321.3|55
1676047200000|2023-02-10 16:40:00|10330.4|10325.4|10331.9|10326.9|10332.9|10327.9|10329.4|10324.4|137
1676047500000|2023-02-10 16:45:00|10332|10327|10334.4|10329.4|10336|10331|10330.9|10325.9|75
1676047800000|2023-02-10 16:50:00|10334.5|10329.5|10334.5|10329.5|10336|10331|10333.7|10328.7|58
1676048100000|2023-02-10 16:55:00|10334.3|10329.3|10336.2|10331.2|10336.2|10331.2|10332.8|10327.8|65
1676048400000|2023-02-10 17:00:00|10336.1|10331.1|10335.3|10330.3|10336.1|10331.1|10332.7|10327.7|125
1676048700000|2023-02-10 17:05:00|10335.4|10330.4|10334.8|10329.8|10335.4|10330.4|10333|10328|53
1676049000000|2023-02-10 17:10:00|10335.2|10330.2|10337.3|10332.3|10339.1|10334.1|10333.9|10328.9|95
1676049300000|2023-02-10 17:15:00|10337.2|10332.2|10336.3|10331.3|10338.1|10333.1|10335.6|10330.6|58
1676049600000|2023-02-10 17:20:00|10336.1|10331.1|10335|10330|10336.9|10331.9|10335|10330|97
1676049900000|2023-02-10 17:25:00|10335.2|10330.2|10334.3|10329.3|10336.3|10331.3|10334.1|10329.1|110
1676050200000|2023-02-10 17:30:00|10334.4|10329.4|10335.9|10330.9|10336|10331|10331.2|10326.2|86
1676050500000|2023-02-10 17:35:00|10335.8|10330.8|10336.1|10331.1|10337.5|10332.5|10335|10330|39
1676050800000|2023-02-10 17:40:00|10335.8|10330.8|10336.3|10331.3|10337|10332|10335.8|10330.8|13
1676051100000|2023-02-10 17:45:00|10336.2|10331.2|10336.8|10331.8|10337.8|10332.8|10335.8|10330.8|63
1676051400000|2023-02-10 17:50:00|10337|10332|10336.7|10331.7|10338.3|10333.3|10336.7|10331.7|58
1676051700000|2023-02-10 17:55:00|10336.5|10331.5|10337.5|10332.5|10338.5|10333.5|10336|10331|46
1676052000000|2023-02-10 18:00:00|10337.4|10332.4|10334.3|10329.3|10338|10333|10334.3|10329.3|34
1676052300000|2023-02-10 18:05:00|10334.4|10329.4|10332.4|10327.4|10334.5|10329.5|10332.1|10327.1|81
1676052600000|2023-02-10 18:10:00|10332.3|10327.3|10332.2|10327.2|10333.7|10328.7|10331.3|10326.3|32
1676052900000|2023-02-10 18:15:00|10331.9|10326.9|10331|10326|10332|10327|10331|10326|97
1676053200000|2023-02-10 18:20:00|10331.2|10326.2|10333|10328|10333|10328|10330.5|10325.5|105
1676053500000|2023-02-10 18:25:00|10332.9|10327.9|10332.5|10327.5|10333.5|10328.5|10330.8|10325.8|126
1676053800000|2023-02-10 18:30:00|10332.3|10327.3|10333|10328|10333.5|10328.5|10332.3|10327.3|35
1676054100000|2023-02-10 18:35:00|10332.9|10327.9|10333|10328|10333.3|10328.3|10332|10327|56
1676054400000|2023-02-10 18:40:00|10333.2|10328.2|10334.5|10329.5|10334.8|10329.8|10332.8|10327.8|61
1676054700000|2023-02-10 18:45:00|10334.3|10329.3|10332|10327|10334.8|10329.8|10331.8|10326.8|45
1676055000000|2023-02-10 18:50:00|10331.9|10326.9|10333.1|10328.1|10333.6|10328.6|10330.5|10325.5|32
1676055300000|2023-02-10 18:55:00|10333.4|10328.4|10336.4|10331.4|10336.6|10331.6|10333.4|10328.4|13
1676055600000|2023-02-10 19:00:00|10336.1|10331.1|10338.1|10333.1|10338.8|10333.8|10334.8|10329.8|63
1676055900000|2023-02-10 19:05:00|10338|10333|10338.2|10333.2|10339.2|10334.2|10337.2|10332.2|174
1676056200000|2023-02-10 19:10:00|10338.3|10333.3|10335.9|10330.9|10338.3|10333.3|10335.5|10330.5|56
1676056500000|2023-02-10 19:15:00|10336|10331|10334.2|10329.2|10336|10331|10334|10329|54
1676056800000|2023-02-10 19:20:00|10334.3|10329.3|10333|10328|10334.7|10329.7|10333|10328|22
1676057100000|2023-02-10 19:25:00|10333.1|10328.1|10333.1|10328.1|10334.2|10329.2|10332.5|10327.5|34
1676057400000|2023-02-10 19:30:00|10333.2|10328.2|10333|10328|10334.1|10329.1|10332.9|10327.9|41
1676057700000|2023-02-10 19:35:00|10332.9|10327.9|10334|10329|10335.2|10330.2|10332.7|10327.7|54
1676058000000|2023-02-10 19:40:00|10333.9|10328.9|10333.6|10328.6|10334.6|10329.6|10333.5|10328.5|18
1676058300000|2023-02-10 19:45:00|10333.8|10328.8|10334.3|10329.3|10334.6|10329.6|10333.6|10328.6|29
1676058600000|2023-02-10 19:50:00|10334.6|10329.6|10333|10328|10336|10331|10332.7|10327.7|54
1676058900000|2023-02-10 19:55:00|10333.1|10328.1|10334|10329|10334.3|10329.3|10332.6|10327.6|197
1676059200000|2023-02-10 20:00:00|10333.9|10328.9|10334.3|10329.3|10334.4|10329.4|10333|10328|50
1676059500000|2023-02-10 20:05:00|10334.1|10329.1|10334|10329|10334.3|10329.3|10333.1|10328.1|12
1676059800000|2023-02-10 20:10:00|10333.5|10328.5|10333.3|10328.3|10334.3|10329.3|10332.6|10327.6|60
1676060100000|2023-02-10 20:15:00|10333.4|10328.4|10331|10326|10333.5|10328.5|10331|10326|52
1676060400000|2023-02-10 20:20:00|10331.1|10326.1|10331.1|10326.1|10331.8|10326.8|10331|10326|84
1676060700000|2023-02-10 20:25:00|10331.3|10326.3|10329.5|10324.5|10331.3|10326.3|10329.5|10324.5|35
1676061000000|2023-02-10 20:30:00|10329.3|10324.3|10329.5|10324.5|10330.8|10325.8|10328.9|10323.9|53
1676061300000|2023-02-10 20:35:00|10329.8|10324.8|10327.8|10322.8|10330.3|10325.3|10327.8|10322.8|30
1676061600000|2023-02-10 20:40:00|10327.9|10322.9|10327.5|10322.5|10328.4|10323.4|10327.5|10322.5|13
1676061900000|2023-02-10 20:45:00|10327.8|10322.8|10327|10322|10328|10323|10326.5|10321.5|31
1676062200000|2023-02-10 20:50:00|10327.3|10322.3|10327.5|10322.5|10329|10324|10327|10322|49
1676062500000|2023-02-10 20:55:00|10327.4|10322.4|10328.4|10323.4|10328.5|10323.5|10326.8|10321.8|59
1676062800000|2023-02-10 21:00:00|10328.5|10323.5|10329.5|10324.5|10330|10325|10327.9|10322.9|67
1676063100000|2023-02-10 21:05:00|10329.4|10324.4|10328.5|10323.5|10330.4|10325.4|10328.4|10323.4|7
1676063400000|2023-02-10 21:10:00|10328.4|10323.4|10328.4|10323.4|10329.1|10324.1|10328|10323|9
1676063700000|2023-02-10 21:15:00|10328.7|10323.7|10328.9|10323.9|10328.9|10323.9|10327.4|10322.4|8
1676064000000|2023-02-10 21:20:00|10328.8|10323.8|10329.8|10324.8|10329.9|10324.9|10328.4|10323.4|1
1676064300000|2023-02-10 21:25:00|10329.7|10324.7|10329.4|10324.4|10329.8|10324.8|10328.9|10323.9|7
1676064600000|2023-02-10 21:30:00|10329.5|10324.5|10329.3|10324.3|10329.6|10324.6|10329.3|10324.3|4
1676064900000|2023-02-10 21:35:00|10329.4|10324.4|10330.3|10325.3|10330.3|10325.3|10329.3|10324.3|20
1676065200000|2023-02-10 21:40:00|10330.2|10325.2|10329.7|10324.7|10330.2|10325.2|10329.7|10324.7|2
1676065500000|2023-02-10 21:45:00|10329.8|10324.8|10328.5|10323.5|10329.8|10324.8|10328.5|10323.5|3
1676065800000|2023-02-10 21:50:00|10328.3|10323.3|10327.7|10322.7|10328.6|10323.6|10327.3|10322.3|5
1676066100000|2023-02-10 21:55:00|10328.1|10323.1|10329.2|10324.2|10330.6|10325.6|10327.5|10322.5|13
1676250000000|2023-02-13 01:00:00|10336.5|10331.5|10336.3|10331.3|10337.9|10332.9|10334.9|10329.9|58
1676250300000|2023-02-13 01:05:00|10336.4|10331.4|10338.4|10333.4|10338.8|10333.8|10336.3|10331.3|27
1676250600000|2023-02-13 01:10:00|10338.6|10333.6|10340.7|10335.7|10342.4|10337.4|10337.9|10332.9|34
1676250900000|2023-02-13 01:15:00|10340.9|10335.9|10343.8|10338.8|10344.8|10339.8|10340.6|10335.6|49
1676251200000|2023-02-13 01:20:00|10343.7|10338.7|10346.4|10341.4|10347|10342|10342.9|10337.9|61
1676251500000|2023-02-13 01:25:00|10346.3|10341.3|10348.7|10343.7|10349|10344|10346|10341|54
1676251800000|2023-02-13 01:30:00|10348.6|10343.6|10350.4|10345.4|10352.5|10347.5|10348.6|10343.6|120
1676252100000|2023-02-13 01:35:00|10350.3|10345.3|10346.1|10341.1|10350.8|10345.8|10346.1|10341.1|35
1676252400000|2023-02-13 01:40:00|10346|10341|10342.9|10337.9|10346.4|10341.4|10342.6|10337.6|47
1676252700000|2023-02-13 01:45:00|10343.1|10338.1|10344.1|10339.1|10344.2|10339.2|10341.5|10336.5|42
1676253000000|2023-02-13 01:50:00|10344|10339|10340.5|10335.5|10345.1|10340.1|10339.9|10334.9|23
1676253300000|2023-02-13 01:55:00|10340.4|10335.4|10341|10336|10342.3|10337.3|10339.6|10334.6|148
1676253600000|2023-02-13 02:00:00|10340.9|10335.9|10340.1|10335.1|10341.8|10336.8|10339.3|10334.3|21
1676253900000|2023-02-13 02:05:00|10340.2|10335.2|10343.6|10338.6|10344.3|10339.3|10340.2|10335.2|21
1676254200000|2023-02-13 02:10:00|10343.5|10338.5|10343.1|10338.1|10344.4|10339.4|10342.6|10337.6|14
1676254500000|2023-02-13 02:15:00|10342.9|10337.9|10338.8|10333.8|10343.1|10338.1|10338.3|10333.3|21
1676254800000|2023-02-13 02:20:00|10338.9|10333.9|10339.9|10334.9|10339.9|10334.9|10338.3|10333.3|18
1676255100000|2023-02-13 02:25:00|10340.1|10335.1|10342|10337|10342.9|10337.9|10340.1|10335.1|15
1676255400000|2023-02-13 02:30:00|10342.5|10337.5|10343|10338|10343|10338|10341.4|10336.4|14
1676255700000|2023-02-13 02:35:00|10344|10339|10347.3|10342.3|10347.5|10342.5|10343.3|10338.3|64
1676256000000|2023-02-13 02:40:00|10347.2|10342.2|10347.8|10342.8|10347.8|10342.8|10346.8|10341.8|14
1676256300000|2023-02-13 02:45:00|10348|10343|10344.3|10339.3|10348.2|10343.2|10344.3|10339.3|23
1676256600000|2023-02-13 02:50:00|10344.1|10339.1|10342|10337|10344.5|10339.5|10341.4|10336.4|24
1676256900000|2023-02-13 02:55:00|10342.1|10337.1|10342.3|10337.3|10342.5|10337.5|10340.2|10335.2|18
1676257200000|2023-02-13 03:00:00|10341.9|10336.9|10343.3|10338.3|10344|10339|10341.6|10336.6|23
1676257500000|2023-02-13 03:05:00|10343.2|10338.2|10342.7|10337.7|10343.3|10338.3|10342.3|10337.3|17
1676257800000|2023-02-13 03:10:00|10343.1|10338.1|10344.7|10339.7|10345.4|10340.4|10342.7|10337.7|14
1676258100000|2023-02-13 03:15:00|10344.8|10339.8|10344.2|10339.2|10345.8|10340.8|10344|10339|9
1676258400000|2023-02-13 03:20:00|10344.4|10339.4|10344.3|10339.3|10345.3|10340.3|10342.7|10337.7|25
1676258700000|2023-02-13 03:25:00|10344.4|10339.4|10344.3|10339.3|10344.8|10339.8|10343.6|10338.6|14
1676259000000|2023-02-13 03:30:00|10344.4|10339.4|10344.2|10339.2|10346|10341|10343.5|10338.5|12
1676259300000|2023-02-13 03:35:00|10344|10339|10344.4|10339.4|10345.3|10340.3|10343.7|10338.7|20
1676259600000|2023-02-13 03:40:00|10344.3|10339.3|10345.7|10340.7|10345.9|10340.9|10343.9|10338.9|13
1676259900000|2023-02-13 03:45:00|10345.9|10340.9|10347.9|10342.9|10347.9|10342.9|10345.8|10340.8|12
1676260200000|2023-02-13 03:50:00|10348.2|10343.2|10349.4|10344.4|10350.7|10345.7|10348.2|10343.2|39
1676260500000|2023-02-13 03:55:00|10349.3|10344.3|10349.9|10344.9|10349.9|10344.9|10348.3|10343.3|21
1676260800000|2023-02-13 04:00:00|10350.2|10345.2|10349.9|10344.9|10350.3|10345.3|10348.9|10343.9|18
1676261100000|2023-02-13 04:05:00|10349.8|10344.8|10347.4|10342.4|10350.1|10345.1|10346.4|10341.4|20
1676261400000|2023-02-13 04:10:00|10347.6|10342.6|10349.3|10344.3|10349.8|10344.8|10347.5|10342.5|19
1676261700000|2023-02-13 04:15:00|10349.4|10344.4|10349.1|10344.1|10349.9|10344.9|10349|10344|8
1676262000000|2023-02-13 04:20:00|10349.2|10344.2|10348.9|10343.9|10349.8|10344.8|10348.1|10343.1|19
1676262300000|2023-02-13 04:25:00|10349|10344|10348.1|10343.1|10349|10344|10347.8|10342.8|10
1676262600000|2023-02-13 04:30:00|10348.2|10343.2|10348.3|10343.3|10348.4|10343.4|10346.9|10341.9|11
1676262900000|2023-02-13 04:35:00|10348.2|10343.2|10347.1|10342.1|10348.2|10343.2|10346.3|10341.3|11
1676263200000|2023-02-13 04:40:00|10347|10342|10346.8|10341.8|10347.8|10342.8|10346.8|10341.8|10
1676263500000|2023-02-13 04:45:00|10347|10342|10346.4|10341.4|10347|10342|10345.9|10340.9|13
1676263800000|2023-02-13 04:50:00|10346.3|10341.3|10345.9|10340.9|10346.6|10341.6|10345.4|10340.4|7
1676264100000|2023-02-13 04:55:00|10346|10341|10347.4|10342.4|10347.4|10342.4|10346|10341|18
1676264400000|2023-02-13 05:00:00|10347.3|10342.3|10348.9|10343.9|10350|10345|10347.3|10342.3|23
1676264700000|2023-02-13 05:05:00|10348.5|10343.5|10348.9|10343.9|10349.4|10344.4|10348.2|10343.2|16
1676265000000|2023-02-13 05:10:00|10349|10344|10348.9|10343.9|10349.1|10344.1|10347.8|10342.8|18
1676265300000|2023-02-13 05:15:00|10348.8|10343.8|10346.8|10341.8|10349|10344|10346|10341|48
1676265600000|2023-02-13 05:20:00|10346.7|10341.7|10345.8|10340.8|10346.7|10341.7|10344.8|10339.8|34
1676265900000|2023-02-13 05:25:00|10346|10341|10344.9|10339.9|10346.1|10341.1|10344.7|10339.7|10
1676266200000|2023-02-13 05:30:00|10344.8|10339.8|10349.2|10344.2|10349.3|10344.3|10344.8|10339.8|41
1676266500000|2023-02-13 05:35:00|10349.3|10344.3|10349.5|10344.5|10350|10345|10348.4|10343.4|23
1676266800000|2023-02-13 05:40:00|10349.7|10344.7|10347.3|10342.3|10349.8|10344.8|10346.5|10341.5|31
1676267100000|2023-02-13 05:45:00|10347.4|10342.4|10345.8|10340.8|10347.5|10342.5|10345.8|10340.8|27
1676267400000|2023-02-13 05:50:00|10346|10341|10345.9|10340.9|10348|10343|10345.8|10340.8|27
1676267700000|2023-02-13 05:55:00|10345.8|10340.8|10346|10341|10347|10342|10344.8|10339.8|19
1676268000000|2023-02-13 06:00:00|10346.1|10341.1|10344|10339|10347.7|10342.7|10343.6|10338.6|24
1676268300000|2023-02-13 06:05:00|10344.1|10339.1|10343.9|10338.9|10345.5|10340.5|10343.8|10338.8|18
1676268600000|2023-02-13 06:10:00|10343.8|10338.8|10346.2|10341.2|10346.5|10341.5|10343.8|10338.8|24
1676268900000|2023-02-13 06:15:00|10346|10341|10345.5|10340.5|10346.1|10341.1|10344.3|10339.3|43
1676269200000|2023-02-13 06:20:00|10345.4|10340.4|10343.3|10338.3|10345.8|10340.8|10343.3|10338.3|16
1676269500000|2023-02-13 06:25:00|10343|10338|10342.3|10337.3|10343.4|10338.4|10342|10337|21
1676269800000|2023-02-13 06:30:00|10342.5|10337.5|10339|10334|10342.6|10337.6|10338.8|10333.8|70
1676270100000|2023-02-13 06:35:00|10338.9|10333.9|10340.5|10335.5|10340.8|10335.8|10338.1|10333.1|39
1676270400000|2023-02-13 06:40:00|10340.4|10335.4|10339.4|10334.4|10340.5|10335.5|10337.5|10332.5|54
1676270700000|2023-02-13 06:45:00|10339.5|10334.5|10338.9|10333.9|10339.5|10334.5|10338.3|10333.3|24
1676271000000|2023-02-13 06:50:00|10339|10334|10341|10336|10341.5|10336.5|10338.9|10333.9|19
1676271300000|2023-02-13 06:55:00|10340.9|10335.9|10343|10338|10343.2|10338.2|10340.1|10335.1|42
1676271600000|2023-02-13 07:00:00|10342.9|10337.9|10341.4|10336.4|10344.1|10339.1|10340.8|10335.8|46
1676271900000|2023-02-13 07:05:00|10341.5|10336.5|10337.4|10332.4|10342.1|10337.1|10337.1|10332.1|58
1676272200000|2023-02-13 07:10:00|10337.5|10332.5|10337.6|10332.6|10340|10335|10336|10331|37
1676272500000|2023-02-13 07:15:00|10337.5|10332.5|10336.6|10331.6|10337.6|10332.6|10335.4|10330.4|30
1676272800000|2023-02-13 07:20:00|10336.5|10331.5|10332.5|10327.5|10336.5|10331.5|10331.3|10326.3|57
1676273100000|2023-02-13 07:25:00|10331.9|10326.9|10328.3|10323.3|10332|10327|10328.3|10323.3|106
1676273400000|2023-02-13 07:30:00|10328.1|10323.1|10331.8|10326.8|10332.8|10327.8|10327.3|10322.3|84
1676273700000|2023-02-13 07:35:00|10331.7|10326.7|10330.8|10325.8|10332|10327|10328|10323|46
1676274000000|2023-02-13 07:40:00|10330.9|10325.9|10332.8|10327.8|10334|10329|10330.3|10325.3|36
1676274300000|2023-02-13 07:45:00|10332.7|10327.7|10333.1|10328.1|10334.3|10329.3|10331.8|10326.8|36
1676274600000|2023-02-13 07:50:00|10333|10328|10332.2|10327.2|10333.4|10328.4|10329.2|10324.2|15
1676274900000|2023-02-13 07:55:00|10332.3|10327.3|10332.8|10327.8|10333.5|10328.5|10331.5|10326.5|94
1676275200000|2023-02-13 08:00:00|10333.1|10328.1|10336.7|10331.7|10337|10332|10331.6|10326.6|51
1676275500000|2023-02-13 08:05:00|10336.8|10331.8|10336.7|10331.7|10337.7|10332.7|10335.6|10330.6|43
1676275800000|2023-02-13 08:10:00|10336.6|10331.6|10334|10329|10336.9|10331.9|10332.2|10327.2|36
1676276100000|2023-02-13 08:15:00|10334.1|10329.1|10342.1|10337.1|10342.3|10337.3|10334.1|10329.1|28
1676276400000|2023-02-13 08:20:00|10342|10337|10342.7|10337.7|10343.6|10338.6|10340.1|10335.1|27
1676276700000|2023-02-13 08:25:00|10342.8|10337.8|10343.6|10338.6|10345.2|10340.2|10342.3|10337.3|44
1676277000000|2023-02-13 08:30:00|10343.7|10338.7|10342.4|10337.4|10344.8|10339.8|10340.6|10335.6|30
1676277300000|2023-02-13 08:35:00|10342.2|10337.2|10341.9|10336.9|10342.3|10337.3|10339.9|10334.9|80
1676277600000|2023-02-13 08:40:00|10342.2|10337.2|10341.3|10336.3|10342.8|10337.8|10340.5|10335.5|23
1676277900000|2023-02-13 08:45:00|10341|10336|10337.2|10332.2|10341.2|10336.2|10336.7|10331.7|25
1676278200000|2023-02-13 08:50:00|10337.1|10332.1|10336.4|10331.4|10338.6|10333.6|10336.4|10331.4|25
1676278500000|2023-02-13 08:55:00|10336.6|10331.6|10342.8|10337.8|10343.1|10338.1|10336.6|10331.6|40
1676278800000|2023-02-13 09:00:00|10342.7|10337.7|10346.1|10341.1|10346.2|10341.2|10340.9|10335.9|54
1676279100000|2023-02-13 09:05:00|10346|10341|10340.8|10335.8|10346.1|10341.1|10340.2|10335.2|32
1676279400000|2023-02-13 09:10:00|10340.7|10335.7|10335.3|10330.3|10340.8|10335.8|10335.1|10330.1|74
1676279700000|2023-02-13 09:15:00|10335.2|10330.2|10340.2|10335.2|10340.2|10335.2|10334.7|10329.7|37
1676280000000|2023-02-13 09:20:00|10340.1|10335.1|10341.2|10336.2|10342.3|10337.3|10338.6|10333.6|20
1676280300000|2023-02-13 09:25:00|10341.1|10336.1|10345|10340|10345.8|10340.8|10338.8|10333.8|19
1676280600000|2023-02-13 09:30:00|10345.2|10340.2|10347.3|10342.3|10348.4|10343.4|10344.8|10339.8|43
1676280900000|2023-02-13 09:35:00|10347.4|10342.4|10350.2|10345.2|10350.2|10345.2|10347.4|10342.4|41
1676281200000|2023-02-13 09:40:00|10350.1|10345.1|10352.6|10347.6|10352.8|10347.8|10348.6|10343.6|45
1676281500000|2023-02-13 09:45:00|10352.4|10347.4|10351.6|10346.6|10354.7|10349.7|10351.6|10346.6|39
1676281800000|2023-02-13 09:50:00|10351.7|10346.7|10346.2|10341.2|10352.8|10347.8|10345.4|10340.4|69
1676282100000|2023-02-13 09:55:00|10346.1|10341.1|10344.8|10339.8|10346.3|10341.3|10341.8|10336.8|97
1676282400000|2023-02-13 10:00:00|10344.9|10339.9|10341.7|10336.7|10346.3|10341.3|10341.4|10336.4|50
1676282700000|2023-02-13 10:05:00|10341.6|10336.6|10345.3|10340.3|10345.8|10340.8|10340.8|10335.8|15
1676283000000|2023-02-13 10:10:00|10345.2|10340.2|10345.2|10340.2|10345.3|10340.3|10341.9|10336.9|9
1676283300000|2023-02-13 10:15:00|10345.3|10340.3|10345.8|10340.8|10345.9|10340.9|10343.8|10338.8|35
1676283600000|2023-02-13 10:20:00|10345.7|10340.7|10344.8|10339.8|10346.3|10341.3|10344.2|10339.2|28
1676283900000|2023-02-13 10:25:00|10344.7|10339.7|10342.9|10337.9|10345.4|10340.4|10341.2|10336.2|22
1676284200000|2023-02-13 10:30:00|10343.2|10338.2|10338.1|10333.1|10343.4|10338.4|10338.1|10333.1|17
1676284500000|2023-02-13 10:35:00|10337.7|10332.7|10341.4|10336.4|10342.2|10337.2|10337.7|10332.7|11
1676284800000|2023-02-13 10:40:00|10341.3|10336.3|10341.7|10336.7|10342.6|10337.6|10339.2|10334.2|21
1676285100000|2023-02-13 10:45:00|10341.8|10336.8|10340.9|10335.9|10342.7|10337.7|10340.2|10335.2|4
1676285400000|2023-02-13 10:50:00|10341.1|10336.1|10341.2|10336.2|10342.6|10337.6|10340.2|10335.2|24
1676285700000|2023-02-13 10:55:00|10341.4|10336.4|10341.2|10336.2|10344.2|10339.2|10341.1|10336.1|29
1676286000000|2023-02-13 11:00:00|10340.9|10335.9|10337.3|10332.3|10341.2|10336.2|10337|10332|51
1676286300000|2023-02-13 11:05:00|10337.2|10332.2|10339.6|10334.6|10340.2|10335.2|10337.2|10332.2|16
1676286600000|2023-02-13 11:10:00|10339.5|10334.5|10339.2|10334.2|10342.1|10337.1|10338.7|10333.7|44
1676286900000|2023-02-13 11:15:00|10339.5|10334.5|10342.7|10337.7|10343.1|10338.1|10339.5|10334.5|62
1676287200000|2023-02-13 11:20:00|10343.2|10338.2|10343|10338|10343.8|10338.8|10341.2|10336.2|63
1676287500000|2023-02-13 11:25:00|10343.1|10338.1|10342.2|10337.2|10343.2|10338.2|10340.9|10335.9|40
1676287800000|2023-02-13 11:30:00|10342.1|10337.1|10338.5|10333.5|10342.2|10337.2|10338.1|10333.1|40
1676288100000|2023-02-13 11:35:00|10338.6|10333.6|10338.7|10333.7|10339.7|10334.7|10336.5|10331.5|25
1676288400000|2023-02-13 11:40:00|10339|10334|10340.6|10335.6|10340.7|10335.7|10337.6|10332.6|20
1676288700000|2023-02-13 11:45:00|10340.7|10335.7|10342.2|10337.2|10343.4|10338.4|10340.5|10335.5|49
1676289000000|2023-02-13 11:50:00|10342.1|10337.1|10341.2|10336.2|10342.7|10337.7|10340.6|10335.6|15
1676289300000|2023-02-13 11:55:00|10341.1|10336.1|10341.3|10336.3|10342|10337|10340.6|10335.6|15
1676289600000|2023-02-13 12:00:00|10341.2|10336.2|10342.1|10337.1|10342.2|10337.2|10339.7|10334.7|28
1676289900000|2023-02-13 12:05:00|10342.2|10337.2|10341.7|10336.7|10343.2|10338.2|10341.5|10336.5|11
1676290200000|2023-02-13 12:10:00|10341.6|10336.6|10335.6|10330.6|10342.1|10337.1|10335.4|10330.4|29
1676290500000|2023-02-13 12:15:00|10335.7|10330.7|10328.7|10323.7|10336.1|10331.1|10328.7|10323.7|97
1676290800000|2023-02-13 12:20:00|10329|10324|10326.1|10321.1|10329.2|10324.2|10324.4|10319.4|161
1676291100000|2023-02-13 12:25:00|10326|10321|10323.8|10318.8|10326|10321|10322.9|10317.9|49
1676291400000|2023-02-13 12:30:00|10323.9|10318.9|10322.1|10317.1|10324.2|10319.2|10320|10315|59
1676291700000|2023-02-13 12:35:00|10322|10317|10325.4|10320.4|10326.4|10321.4|10321.5|10316.5|30
1676292000000|2023-02-13 12:40:00|10325.5|10320.5|10327.5|10322.5|10329|10324|10325|10320|57
1676292300000|2023-02-13 12:45:00|10327.2|10322.2|10322.2|10317.2|10327.2|10322.2|10321.9|10316.9|47
1676292600000|2023-02-13 12:50:00|10322.5|10317.5|10321.2|10316.2|10322.7|10317.7|10320.4|10315.4|40
1676292900000|2023-02-13 12:55:00|10321.1|10316.1|10324.5|10319.5|10326.5|10321.5|10319.9|10314.9|51
1676293200000|2023-02-13 13:00:00|10324.4|10319.4|10322.2|10317.2|10324.5|10319.5|10320|10315|75
1676293500000|2023-02-13 13:05:00|10322|10317|10326|10321|10326.9|10321.9|10322|10317|85
1676293800000|2023-02-13 13:10:00|10326.2|10321.2|10329.9|10324.9|10331.5|10326.5|10324.9|10319.9|84
1676294100000|2023-02-13 13:15:00|10329.7|10324.7|10331.1|10326.1|10332.5|10327.5|10328.5|10323.5|61
1676294400000|2023-02-13 13:20:00|10331.7|10326.7|10330.4|10325.4|10332.5|10327.5|10329.4|10324.4|81
1676294700000|2023-02-13 13:25:00|10330.5|10325.5|10334.2|10329.2|10334.2|10329.2|10330.5|10325.5|45
1676295000000|2023-02-13 13:30:00|10334.1|10329.1|10333|10328|10336|10331|10332.8|10327.8|42
1676295300000|2023-02-13 13:35:00|10332.9|10327.9|10333.4|10328.4|10334.5|10329.5|10332.5|10327.5|46
1676295600000|2023-02-13 13:40:00|10333|10328|10333.5|10328.5|10335.1|10330.1|10332|10327|68
1676295900000|2023-02-13 13:45:00|10333.4|10328.4|10337.1|10332.1|10340.3|10335.3|10333.4|10328.4|77
1676296200000|2023-02-13 13:50:00|10337.2|10332.2|10340.2|10335.2|10341.4|10336.4|10335.4|10330.4|80
1676296500000|2023-02-13 13:55:00|10340|10335|10337.4|10332.4|10340|10335|10337.3|10332.3|57
1676296800000|2023-02-13 14:00:00|10337.3|10332.3|10340.7|10335.7|10341.8|10336.8|10337.3|10332.3|102
1676297100000|2023-02-13 14:05:00|10340.5|10335.5|10339|10334|10341.9|10336.9|10336.7|10331.7|43
1676297400000|2023-02-13 14:10:00|10338.9|10333.9|10337.5|10332.5|10339.9|10334.9|10337.2|10332.2|40
1676297700000|2023-02-13 14:15:00|10337.6|10332.6|10337|10332|10337.7|10332.7|10335.5|10330.5|53
1676298000000|2023-02-13 14:20:00|10336.9|10331.9|10331.9|10326.9|10337.7|10332.7|10331.3|10326.3|119
1676298300000|2023-02-13 14:25:00|10331.8|10326.8|10333.8|10328.8|10333.9|10328.9|10331.3|10326.3|97
1676298600000|2023-02-13 14:30:00|10334.4|10329.4|10336.1|10331.1|10337.2|10332.2|10331.3|10326.3|219
1676298900000|2023-02-13 14:35:00|10335.8|10330.8|10325.1|10320.1|10336.8|10331.8|10324.3|10319.3|138
1676299200000|2023-02-13 14:40:00|10325|10320|10326.5|10321.5|10326.8|10321.8|10323.9|10318.9|111
1676299500000|2023-02-13 14:45:00|10326.3|10321.3|10324.3|10319.3|10328.7|10323.7|10320.8|10315.8|143
1676299800000|2023-02-13 14:50:00|10324|10319|10322|10317|10326.7|10321.7|10321.9|10316.9|87
1676300100000|2023-02-13 14:55:00|10321.8|10316.8|10316.6|10311.6|10322.7|10317.7|10315.2|10310.2|162
1676300400000|2023-02-13 15:00:00|10316|10311|10314.1|10309.1|10317.6|10312.6|10313.5|10308.5|155
1676300700000|2023-02-13 15:05:00|10314|10309|10315.4|10310.4|10316.7|10311.7|10313.2|10308.2|123
1676301000000|2023-02-13 15:10:00|10315.3|10310.3|10316.5|10311.5|10316.7|10311.7|10312.7|10307.7|89
1676301300000|2023-02-13 15:15:00|10316.4|10311.4|10316.4|10311.4|10319.1|10314.1|10314.8|10309.8|84
1676301600000|2023-02-13 15:20:00|10316.5|10311.5|10314|10309|10316.5|10311.5|10311.1|10306.1|73
1676301900000|2023-02-13 15:25:00|10313.9|10308.9|10309.3|10304.3|10314|10309|10305.9|10300.9|132
1676302200000|2023-02-13 15:30:00|10309.2|10304.2|10307.8|10302.8|10310.7|10305.7|10307.6|10302.6|67
1676302500000|2023-02-13 15:35:00|10307.9|10302.9|10309.5|10304.5|10310.2|10305.2|10303.5|10298.5|117
1676302800000|2023-02-13 15:40:00|10309.6|10304.6|10308|10303|10309.8|10304.8|10307|10302|154
1676303100000|2023-02-13 15:45:00|10308.2|10303.2|10312.2|10307.2|10314.7|10309.7|10307.5|10302.5|218
1676303400000|2023-02-13 15:50:00|10312|10307|10302.8|10297.8|10312|10307|10300.8|10295.8|233
1676303700000|2023-02-13 15:55:00|10302.9|10297.9|10307.5|10302.5|10307.8|10302.8|10302|10297|83
1676304000000|2023-02-13 16:00:00|10307.3|10302.3|10312.3|10307.3|10312.3|10307.3|10306.5|10301.5|128
1676304300000|2023-02-13 16:05:00|10312.1|10307.1|10313.8|10308.8|10314.8|10309.8|10309.7|10304.7|71
1676304600000|2023-02-13 16:10:00|10313.9|10308.9|10310.4|10305.4|10315.8|10310.8|10310|10305|76
1676304900000|2023-02-13 16:15:00|10310.6|10305.6|10311.1|10306.1|10311.7|10306.7|10308.5|10303.5|99
1676305200000|2023-02-13 16:20:00|10311.2|10306.2|10309.5|10304.5|10311.2|10306.2|10308.5|10303.5|65
1676305500000|2023-02-13 16:25:00|10309.6|10304.6|10310.8|10305.8|10311.1|10306.1|10308|10303|46
1676305800000|2023-02-13 16:30:00|10310.9|10305.9|10314.8|10309.8|10314.8|10309.8|10309.8|10304.8|77
1676306100000|2023-02-13 16:35:00|10314.7|10309.7|10313.7|10308.7|10315.1|10310.1|10313.2|10308.2|28
1676306400000|2023-02-13 16:40:00|10313.2|10308.2|10310|10305|10313.3|10308.3|10310|10305|63
1676306700000|2023-02-13 16:45:00|10309.6|10304.6|10305.5|10300.5|10309.6|10304.6|10303.5|10298.5|44
1676307000000|2023-02-13 16:50:00|10305.3|10300.3|10308.7|10303.7|10309.1|10304.1|10305.3|10300.3|28
1676307300000|2023-02-13 16:55:00|10308.1|10303.1|10308|10303|10311.9|10306.9|10307.6|10302.6|33
1676307600000|2023-02-13 17:00:00|10308.1|10303.1|10306.1|10301.1|10308.6|10303.6|10304.9|10299.9|81
1676307900000|2023-02-13 17:05:00|10306.3|10301.3|10306.9|10301.9|10308.6|10303.6|10305.3|10300.3|35
1676308200000|2023-02-13 17:10:00|10307.1|10302.1|10307.6|10302.6|10308.6|10303.6|10306.8|10301.8|14
1676308500000|2023-02-13 17:15:00|10307.9|10302.9|10305.6|10300.6|10308|10303|10305.1|10300.1|20
1676308800000|2023-02-13 17:20:00|10305.5|10300.5|10303.6|10298.6|10307.2|10302.2|10303.6|10298.6|67
1676309100000|2023-02-13 17:25:00|10303.3|10298.3|10303.4|10298.4|10304.6|10299.6|10303.1|10298.1|57
1676309400000|2023-02-13 17:30:00|10303.3|10298.3|10302.6|10297.6|10306.3|10301.3|10302.5|10297.5|43
1676309700000|2023-02-13 17:35:00|10303|10298|10304.8|10299.8|10304.8|10299.8|10302.8|10297.8|29
1676310000000|2023-02-13 17:40:00|10304.9|10299.9|10304|10299|10305|10300|10303.5|10298.5|19
1676310300000|2023-02-13 17:45:00|10303.8|10298.8|10301.8|10296.8|10303.9|10298.9|10301|10296|32
1676310600000|2023-02-13 17:50:00|10302|10297|10303.3|10298.3|10304.8|10299.8|10301.2|10296.2|22
1676310900000|2023-02-13 17:55:00|10303.2|10298.2|10304.3|10299.3|10305|10300|10303|10298|19
1676311200000|2023-02-13 18:00:00|10304.4|10299.4|10305.8|10300.8|10305.8|10300.8|10304|10299|33
1676311500000|2023-02-13 18:05:00|10305.7|10300.7|10309.5|10304.5|10309.8|10304.8|10305.5|10300.5|88
1676311800000|2023-02-13 18:10:00|10309.3|10304.3|10308.5|10303.5|10310|10305|10308.5|10303.5|34
1676312100000|2023-02-13 18:15:00|10308|10303|10305.5|10300.5|10308.3|10303.3|10305|10300|75
1676312400000|2023-02-13 18:20:00|10305.7|10300.7|10303.3|10298.3|10305.8|10300.8|10303.3|10298.3|29
1676312700000|2023-02-13 18:25:00|10303.5|10298.5|10301.6|10296.6|10304|10299|10301.5|10296.5|23
1676313000000|2023-02-13 18:30:00|10301.5|10296.5|10299.8|10294.8|10301.5|10296.5|10299|10294|46
1676313300000|2023-02-13 18:35:00|10299.7|10294.7|10299.6|10294.6|10300.1|10295.1|10298.5|10293.5|33
1676313600000|2023-02-13 18:40:00|10299.8|10294.8|10299.8|10294.8|10300.8|10295.8|10299|10294|25
1676313900000|2023-02-13 18:45:00|10299.7|10294.7|10293.9|10288.9|10299.8|10294.8|10293.9|10288.9|117
1676314200000|2023-02-13 18:50:00|10294.3|10289.3|10296.6|10291.6|10296.8|10291.8|10293.6|10288.6|41
1676314500000|2023-02-13 18:55:00|10296.4|10291.4|10295.8|10290.8|10296.4|10291.4|10293.9|10288.9|48
1676314800000|2023-02-13 19:00:00|10295.7|10290.7|10296.7|10291.7|10297.8|10292.8|10295.4|10290.4|41
1676315100000|2023-02-13 19:05:00|10296.8|10291.8|10297.4|10292.4|10298.8|10293.8|10296.4|10291.4|23
1676315400000|2023-02-13 19:10:00|10297.2|10292.2|10300.2|10295.2|10300.3|10295.3|10296.9|10291.9|25
1676315700000|2023-02-13 19:15:00|10300.3|10295.3|10298.7|10293.7|10300.3|10295.3|10297.9|10292.9|25
1676316000000|2023-02-13 19:20:00|10298.8|10293.8|10300.1|10295.1|10300.3|10295.3|10298.4|10293.4|16
1676316300000|2023-02-13 19:25:00|10299.9|10294.9|10301.9|10296.9|10302.3|10297.3|10298.9|10293.9|48
1676316600000|2023-02-13 19:30:00|10301.8|10296.8|10303.3|10298.3|10303.7|10298.7|10301.4|10296.4|34
1676316900000|2023-02-13 19:35:00|10303.2|10298.2|10301.3|10296.3|10303.7|10298.7|10300.3|10295.3|20
1676317200000|2023-02-13 19:40:00|10301.8|10296.8|10301.2|10296.2|10302.3|10297.3|10300.9|10295.9|28
1676317500000|2023-02-13 19:45:00|10300.9|10295.9|10303.6|10298.6|10304.3|10299.3|10299.8|10294.8|37
1676317800000|2023-02-13 19:50:00|10303.4|10298.4|10304.4|10299.4|10304.5|10299.5|10302.7|10297.7|15
1676318100000|2023-02-13 19:55:00|10304.3|10299.3|10304.7|10299.7|10305.2|10300.2|10303.7|10298.7|215
1676318400000|2023-02-13 20:00:00|10304.8|10299.8|10305.3|10300.3|10306.8|10301.8|10304.3|10299.3|42
1676318700000|2023-02-13 20:05:00|10305.5|10300.5|10303|10298|10305.8|10300.8|10302.2|10297.2|24
1676319000000|2023-02-13 20:10:00|10303.1|10298.1|10303.3|10298.3|10304.6|10299.6|10302.6|10297.6|21
1676319300000|2023-02-13 20:15:00|10303.5|10298.5|10303.3|10298.3|10304.5|10299.5|10302.9|10297.9|73
1676319600000|2023-02-13 20:20:00|10303.6|10298.6|10304.1|10299.1|10304.8|10299.8|10303.6|10298.6|30
1676319900000|2023-02-13 20:25:00|10303.9|10298.9|10302.7|10297.7|10303.9|10298.9|10302.1|10297.1|15
1676320200000|2023-02-13 20:30:00|10302.6|10297.6|10300.9|10295.9|10302.6|10297.6|10300.7|10295.7|14
1676320500000|2023-02-13 20:35:00|10300.8|10295.8|10299.5|10294.5|10300.9|10295.9|10299.2|10294.2|22
1676320800000|2023-02-13 20:40:00|10299.6|10294.6|10300.2|10295.2|10300.7|10295.7|10299.2|10294.2|39
1676321100000|2023-02-13 20:45:00|10300.5|10295.5|10300.7|10295.7|10301.7|10296.7|10299.9|10294.9|42
1676321400000|2023-02-13 20:50:00|10300.9|10295.9|10301.2|10296.2|10302|10297|10300.2|10295.2|35
1676321700000|2023-02-13 20:55:00|10300.7|10295.7|10298.2|10293.2|10300.7|10295.7|10297.9|10292.9|54
1676322000000|2023-02-13 21:00:00|10298.6|10293.6|10297.6|10292.6|10298.6|10293.6|10296.7|10291.7|22
1676322300000|2023-02-13 21:05:00|10297.5|10292.5|10296.7|10291.7|10297.7|10292.7|10296.7|10291.7|3
1676322600000|2023-02-13 21:10:00|10297|10292|10298.1|10293.1|10298.1|10293.1|10297|10292|4
1676322900000|2023-02-13 21:15:00|10298|10293|10297.6|10292.6|10298.1|10293.1|10297.4|10292.4|8
1676323200000|2023-02-13 21:20:00|10297.9|10292.9|10299.9|10294.9|10299.9|10294.9|10297.9|10292.9|38
1676323500000|2023-02-13 21:25:00|10299.8|10294.8|10300.6|10295.6|10300.6|10295.6|10299.2|10294.2|16
1676323800000|2023-02-13 21:30:00|10300.5|10295.5|10299.9|10294.9|10300.5|10295.5|10299.9|10294.9|3
1676324100000|2023-02-13 21:35:00|10299.7|10294.7|10299.2|10294.2|10299.7|10294.7|10299.2|10294.2|0
1676324400000|2023-02-13 21:40:00|10299.4|10294.4|10298.9|10293.9|10299.6|10294.6|10298.7|10293.7|4
1676324700000|2023-02-13 21:45:00|10298.6|10293.6|10298.4|10293.4|10298.6|10293.6|10297.8|10292.8|25
1676325000000|2023-02-13 21:50:00|10298.1|10293.1|10297.8|10292.8|10298.2|10293.2|10297.8|10292.8|2
1676325300000|2023-02-13 21:55:00|10297.6|10292.6|10299.1|10292.1|10299.1|10292.6|10296.2|10291.2|17
1676336400000|2023-02-14 01:00:00|10287.6|10282.6|10288.3|10283.3|10290.4|10285.4|10287.3|10282.3|167
1676336700000|2023-02-14 01:05:00|10288.2|10283.2|10290.3|10285.3|10290.7|10285.7|10287.7|10282.7|21
1676337000000|2023-02-14 01:10:00|10290.2|10285.2|10289.2|10284.2|10290.3|10285.3|10288.2|10283.2|24
1676337300000|2023-02-14 01:15:00|10289.3|10284.3|10289.8|10284.8|10290.8|10285.8|10288.9|10283.9|26
1676337600000|2023-02-14 01:20:00|10290.2|10285.2|10293.2|10288.2|10293.9|10288.9|10290.2|10285.2|26
1676337900000|2023-02-14 01:25:00|10293.3|10288.3|10293.3|10288.3|10295.3|10290.3|10293.2|10288.2|103
1676338200000|2023-02-14 01:30:00|10293.4|10288.4|10293.9|10288.9|10295.2|10290.2|10292.7|10287.7|16
1676338500000|2023-02-14 01:35:00|10294.1|10289.1|10291.7|10286.7|10294.1|10289.1|10291.2|10286.2|24
1676338800000|2023-02-14 01:40:00|10291.5|10286.5|10295|10290|10295.1|10290.1|10291.2|10286.2|10
1676339100000|2023-02-14 01:45:00|10294.9|10289.9|10293.9|10288.9|10295|10290|10292.9|10287.9|25
1676339400000|2023-02-14 01:50:00|10294|10289|10291|10286|10294.1|10289.1|10290.5|10285.5|11
1676339700000|2023-02-14 01:55:00|10291.1|10286.1|10292.6|10287.6|10293.4|10288.4|10291|10286|130
1676340000000|2023-02-14 02:00:00|10292.7|10287.7|10294.6|10289.6|10295.6|10290.6|10292.5|10287.5|110
1676340300000|2023-02-14 02:05:00|10294.5|10289.5|10291.6|10286.6|10295.5|10290.5|10288.5|10283.5|50
1676340600000|2023-02-14 02:10:00|10291.8|10286.8|10292.5|10287.5|10293.1|10288.1|10291|10286|25
1676340900000|2023-02-14 02:15:00|10292.6|10287.6|10295|10290|10295.1|10290.1|10292.3|10287.3|14
1676341200000|2023-02-14 02:20:00|10294.9|10289.9|10295.9|10290.9|10297.1|10292.1|10294.7|10289.7|14
1676341500000|2023-02-14 02:25:00|10296|10291|10295.5|10290.5|10296.1|10291.1|10295|10290|18
1676341800000|2023-02-14 02:30:00|10295.4|10290.4|10296.1|10291.1|10296.1|10291.1|10294|10289|9
1676342100000|2023-02-14 02:35:00|10296|10291|10294|10289|10296|10291|10294|10289|8
1676342400000|2023-02-14 02:40:00|10293.9|10288.9|10293|10288|10293.9|10288.9|10291|10286|27
1676342700000|2023-02-14 02:45:00|10292.9|10287.9|10291.5|10286.5|10293.1|10288.1|10291.2|10286.2|16
1676343000000|2023-02-14 02:50:00|10291.6|10286.6|10290.5|10285.5|10292.5|10287.5|10290.5|10285.5|6
1676343300000|2023-02-14 02:55:00|10290.6|10285.6|10291.1|10286.1|10291.1|10286.1|10289.6|10284.6|8
1676343600000|2023-02-14 03:00:00|10291.5|10286.5|10293.1|10288.1|10293.4|10288.4|10291.1|10286.1|4
1676343900000|2023-02-14 03:05:00|10293|10288|10291.6|10286.6|10293.5|10288.5|10291.4|10286.4|2
1676344200000|2023-02-14 03:10:00|10291.9|10286.9|10290.8|10285.8|10292|10287|10290.8|10285.8|3
1676344500000|2023-02-14 03:15:00|10290.5|10285.5|10288.5|10283.5|10290.6|10285.6|10288.1|10283.1|34
1676344800000|2023-02-14 03:20:00|10288.6|10283.6|10290|10285|10290.5|10285.5|10288.5|10283.5|17
1676345100000|2023-02-14 03:25:00|10289.9|10284.9|10289.5|10284.5|10289.9|10284.9|10289|10284|4
1676345400000|2023-02-14 03:30:00|10289.6|10284.6|10288.5|10283.5|10289.6|10284.6|10288.2|10283.2|8
1676345700000|2023-02-14 03:35:00|10288.6|10283.6|10288.5|10283.5|10289|10284|10288|10283|2
1676346000000|2023-02-14 03:40:00|10288.6|10283.6|10289.1|10284.1|10289.5|10284.5|10288.6|10283.6|1
1676346300000|2023-02-14 03:45:00|10289|10284|10287.2|10282.2|10290|10285|10287.1|10282.1|19
1676346600000|2023-02-14 03:50:00|10287.3|10282.3|10286.5|10281.5|10287.9|10282.9|10286.3|10281.3|2
1676346900000|2023-02-14 03:55:00|10286.6|10281.6|10287.9|10282.9|10288|10283|10286.6|10281.6|4
1676347200000|2023-02-14 04:00:00|10287.8|10282.8|10289.4|10284.4|10289.5|10284.5|10287.8|10282.8|8
1676347500000|2023-02-14 04:05:00|10289.5|10284.5|10288.3|10283.3|10289.5|10284.5|10288|10283|5
1676347800000|2023-02-14 04:10:00|10288.2|10283.2|10287.5|10282.5|10288.2|10283.2|10287|10282|19
1676348100000|2023-02-14 04:15:00|10287.4|10282.4|10288|10283|10288.5|10283.5|10287.4|10282.4|0
1676348400000|2023-02-14 04:20:00|10287.9|10282.9|10287|10282|10288|10283|10286.9|10281.9|1
1676348700000|2023-02-14 04:25:00|10286.9|10281.9|10286|10281|10286.9|10281.9|10283.4|10278.4|34
1676349000000|2023-02-14 04:30:00|10286.1|10281.1|10285.4|10280.4|10286.1|10281.1|10285.4|10280.4|4
1676349300000|2023-02-14 04:35:00|10285.5|10280.5|10285.9|10280.9|10286|10281|10285.4|10280.4|0
1676349600000|2023-02-14 04:40:00|10286|10281|10286|10281|10286.9|10281.9|10285.4|10280.4|12
1676349900000|2023-02-14 04:45:00|10286.1|10281.1|10284.5|10279.5|10286.1|10281.1|10284.5|10279.5|12
1676350200000|2023-02-14 04:50:00|10284.6|10279.6|10285.3|10280.3|10285.6|10280.6|10284.4|10279.4|8
1676350500000|2023-02-14 04:55:00|10285.4|10280.4|10284|10279|10285.5|10280.5|10283.9|10278.9|4
1676350800000|2023-02-14 05:00:00|10284.1|10279.1|10282.4|10277.4|10285|10280|10282.1|10277.1|49
1676351100000|2023-02-14 05:05:00|10282.3|10277.3|10282.2|10277.2|10282.3|10277.3|10281.1|10276.1|19
1676351400000|2023-02-14 05:10:00|10282.3|10277.3|10282.9|10277.9|10283.3|10278.3|10281.6|10276.6|15
1676351700000|2023-02-14 05:15:00|10282.8|10277.8|10282.8|10277.8|10283.2|10278.2|10282.4|10277.4|7
1676352000000|2023-02-14 05:20:00|10282.9|10277.9|10283.9|10278.9|10284.1|10279.1|10282.9|10277.9|5
1676352300000|2023-02-14 05:25:00|10284|10279|10284.8|10279.8|10284.9|10279.9|10283.9|10278.9|0
1676352600000|2023-02-14 05:30:00|10284.9|10279.9|10284.5|10279.5|10285.7|10280.7|10284.4|10279.4|15
1676352900000|2023-02-14 05:35:00|10284.6|10279.6|10285.3|10280.3|10285.4|10280.4|10284.3|10279.3|2
1676353200000|2023-02-14 05:40:00|10285.4|10280.4|10286.1|10281.1|10287.4|10282.4|10285.3|10280.3|6
1676353500000|2023-02-14 05:45:00|10286.2|10281.2|10284.5|10279.5|10286.4|10281.4|10284.5|10279.5|12
1676353800000|2023-02-14 05:50:00|10284.4|10279.4|10284.3|10279.3|10284.6|10279.6|10284.2|10279.2|3
1676354100000|2023-02-14 05:55:00|10284.5|10279.5|10284.3|10279.3|10284.8|10279.8|10284.2|10279.2|12
1676354400000|2023-02-14 06:00:00|10284.4|10279.4|10283.8|10278.8|10284.8|10279.8|10282.9|10277.9|7
1676354700000|2023-02-14 06:05:00|10283.9|10278.9|10286.9|10281.9|10288.1|10283.1|10283.8|10278.8|10
1676355000000|2023-02-14 06:10:00|10286.8|10281.8|10286.7|10281.7|10287.8|10282.8|10286.7|10281.7|7
1676355300000|2023-02-14 06:15:00|10286.6|10281.6|10288.3|10283.3|10288.7|10283.7|10286.4|10281.4|25
1676355600000|2023-02-14 06:20:00|10288.1|10283.1|10285.6|10280.6|10288.1|10283.1|10285.3|10280.3|14
1676355900000|2023-02-14 06:25:00|10285.5|10280.5|10287.3|10282.3|10287.5|10282.5|10284.8|10279.8|16
1676356200000|2023-02-14 06:30:00|10287.4|10282.4|10288.6|10283.6|10288.7|10283.7|10287|10282|10
1676356500000|2023-02-14 06:35:00|10288.7|10283.7|10286.1|10281.1|10288.8|10283.8|10286|10281|13
1676356800000|2023-02-14 06:40:00|10286|10281|10284.8|10279.8|10287|10282|10284.2|10279.2|30
1676357100000|2023-02-14 06:45:00|10284.9|10279.9|10284.3|10279.3|10285.8|10280.8|10283.7|10278.7|27
1676357400000|2023-02-14 06:50:00|10284.4|10279.4|10280.7|10275.7|10284.4|10279.4|10280.7|10275.7|15
1676357700000|2023-02-14 06:55:00|10280.8|10275.8|10285|10280|10285|10280|10280.7|10275.7|14
1676358000000|2023-02-14 07:00:00|10284.9|10279.9|10276.8|10271.8|10284.9|10279.9|10275.7|10270.7|87
1676358300000|2023-02-14 07:05:00|10276.9|10271.9|10283.8|10278.8|10285.5|10280.5|10276.8|10271.8|65
1676358600000|2023-02-14 07:10:00|10283.5|10278.5|10283.3|10278.3|10284.1|10279.1|10281.8|10276.8|37
1676358900000|2023-02-14 07:15:00|10283.4|10278.4|10285.1|10280.1|10285.7|10280.7|10283.3|10278.3|10
1676359200000|2023-02-14 07:20:00|10284.9|10279.9|10286.1|10281.1|10287.3|10282.3|10283.8|10278.8|16
1676359500000|2023-02-14 07:25:00|10286.2|10281.2|10285.8|10280.8|10288.4|10283.4|10285.4|10280.4|17
1676359800000|2023-02-14 07:30:00|10285.9|10280.9|10283.7|10278.7|10286.1|10281.1|10281.9|10276.9|35
1676360100000|2023-02-14 07:35:00|10283.6|10278.6|10284.3|10279.3|10284.9|10279.9|10281.5|10276.5|15
1676360400000|2023-02-14 07:40:00|10284.4|10279.4|10287.7|10282.7|10291.3|10286.3|10284.3|10279.3|42
1676360700000|2023-02-14 07:45:00|10287.6|10282.6|10289.7|10284.7|10290.4|10285.4|10286.9|10281.9|17
1676361000000|2023-02-14 07:50:00|10289.6|10284.6|10291.6|10286.6|10291.9|10286.9|10288.6|10283.6|21
1676361300000|2023-02-14 07:55:00|10291.3|10286.3|10291.1|10286.1|10292.4|10287.4|10289.6|10284.6|20
1676361600000|2023-02-14 08:00:00|10291|10286|10290.6|10285.6|10292.8|10287.8|10289.9|10284.9|54
1676361900000|2023-02-14 08:05:00|10290.4|10285.4|10282.7|10277.7|10290.6|10285.6|10281.4|10276.4|56
1676362200000|2023-02-14 08:10:00|10282.6|10277.6|10282.7|10277.7|10287.4|10282.4|10282.4|10277.4|26
1676362500000|2023-02-14 08:15:00|10282.8|10277.8|10286.4|10281.4|10290.1|10285.1|10281.2|10276.2|51
1676362800000|2023-02-14 08:20:00|10286.5|10281.5|10283.5|10278.5|10286.7|10281.7|10282.7|10277.7|25
1676363100000|2023-02-14 08:25:00|10283.6|10278.6|10285|10280|10287.5|10282.5|10282.4|10277.4|10
1676363400000|2023-02-14 08:30:00|10285.1|10280.1|10285.2|10280.2|10286|10281|10283.9|10278.9|7
1676363700000|2023-02-14 08:35:00|10285.3|10280.3|10288.3|10283.3|10290.1|10285.1|10285.3|10280.3|35
1676364000000|2023-02-14 08:40:00|10288.4|10283.4|10287|10282|10289.7|10284.7|10286.8|10281.8|24
1676364300000|2023-02-14 08:45:00|10286.9|10281.9|10283.6|10278.6|10289.2|10284.2|10283.6|10278.6|11
1676364600000|2023-02-14 08:50:00|10283.2|10278.2|10278.9|10273.9|10283.6|10278.6|10277.4|10272.4|107
1676364900000|2023-02-14 08:55:00|10278.8|10273.8|10274.7|10269.7|10280|10275|10273.8|10268.8|91
1676365200000|2023-02-14 09:00:00|10274.6|10269.6|10270.1|10265.1|10274.6|10269.6|10267.9|10262.9|85
1676365500000|2023-02-14 09:05:00|10269.9|10264.9|10275.4|10270.4|10276.1|10271.1|10269.8|10264.8|36
1676365800000|2023-02-14 09:10:00|10275.7|10270.7|10274.9|10269.9|10278.7|10273.7|10274.3|10269.3|11
1676366100000|2023-02-14 09:15:00|10275|10270|10274.4|10269.4|10275|10270|10270.6|10265.6|34
1676366400000|2023-02-14 09:20:00|10274.5|10269.5|10270.7|10265.7|10276.1|10271.1|10270.7|10265.7|26
1676366700000|2023-02-14 09:25:00|10270.8|10265.8|10268|10263|10272|10267|10266.7|10261.7|59
1676367000000|2023-02-14 09:30:00|10268.1|10263.1|10265.9|10260.9|10268.1|10263.1|10264.9|10259.9|65
1676367300000|2023-02-14 09:35:00|10265.8|10260.8|10264|10259|10267.4|10262.4|10263.8|10258.8|44
1676367600000|2023-02-14 09:40:00|10264.2|10259.2|10267.5|10262.5|10267.5|10262.5|10264.1|10259.1|38
1676367900000|2023-02-14 09:45:00|10268.1|10263.1|10269.2|10264.2|10269.3|10264.3|10266.5|10261.5|265
1676368200000|2023-02-14 09:50:00|10269|10264|10263.5|10258.5|10269.2|10264.2|10262.9|10257.9|42
1676368500000|2023-02-14 09:55:00|10263.9|10258.9|10268.3|10263.3|10268.9|10263.9|10260.9|10255.9|59
1676368800000|2023-02-14 10:00:00|10268.5|10263.5|10266|10261|10268.6|10263.6|10260.8|10255.8|113
1676369100000|2023-02-14 10:05:00|10265.9|10260.9|10268.4|10263.4|10268.4|10263.4|10265.6|10260.6|14
1676369400000|2023-02-14 10:10:00|10268.3|10263.3|10268.5|10263.5|10269.4|10264.4|10265.8|10260.8|32
1676369700000|2023-02-14 10:15:00|10268.4|10263.4|10268.5|10263.5|10270.1|10265.1|10268.3|10263.3|17
1676370000000|2023-02-14 10:20:00|10268.4|10263.4|10269.5|10264.5|10269.6|10264.6|10268.4|10263.4|15
1676370300000|2023-02-14 10:25:00|10269.4|10264.4|10273.2|10268.2|10275.3|10270.3|10269.2|10264.2|72
1676370600000|2023-02-14 10:30:00|10273|10268|10272.3|10267.3|10273.8|10268.8|10271|10266|33
1676370900000|2023-02-14 10:35:00|10272.2|10267.2|10273.8|10268.8|10276.4|10271.4|10272|10267|63
1676371200000|2023-02-14 10:40:00|10273.9|10268.9|10274.5|10269.5|10274.9|10269.9|10270.9|10265.9|7
1676371500000|2023-02-14 10:45:00|10274.4|10269.4|10272.4|10267.4|10274.5|10269.5|10271.7|10266.7|7
1676371800000|2023-02-14 10:50:00|10272|10267|10272.6|10267.6|10273.5|10268.5|10271.4|10266.4|17
1676372100000|2023-02-14 10:55:00|10272.7|10267.7|10269.6|10264.6|10273|10268|10268.1|10263.1|21
1676372400000|2023-02-14 11:00:00|10270|10265|10272.9|10267.9|10274.4|10269.4|10269.6|10264.6|20
1676372700000|2023-02-14 11:05:00|10272.8|10267.8|10271|10266|10272.9|10267.9|10269.9|10264.9|11
1676373000000|2023-02-14 11:10:00|10270.9|10265.9|10270.5|10265.5|10273.6|10268.6|10270.3|10265.3|8
1676373300000|2023-02-14 11:15:00|10270.3|10265.3|10267.5|10262.5|10270.5|10265.5|10266.3|10261.3|33
1676373600000|2023-02-14 11:20:00|10267.3|10262.3|10265.8|10260.8|10268.1|10263.1|10265.7|10260.7|56
1676373900000|2023-02-14 11:25:00|10265.5|10260.5|10266.8|10261.8|10268.8|10263.8|10263.5|10258.5|17
1676374200000|2023-02-14 11:30:00|10267|10262|10268.7|10263.7|10269.8|10264.8|10265|10260|42
1676374500000|2023-02-14 11:35:00|10268.6|10263.6|10268.5|10263.5|10269.3|10264.3|10267.9|10262.9|5
1676374800000|2023-02-14 11:40:00|10268.4|10263.4|10268.2|10263.2|10269.3|10264.3|10265|10260|24
1676375100000|2023-02-14 11:45:00|10268|10263|10264.3|10259.3|10268|10263|10263.6|10258.6|19
1676375400000|2023-02-14 11:50:00|10264.4|10259.4|10265.3|10260.3|10266|10261|10263.3|10258.3|22
1676375700000|2023-02-14 11:55:00|10265.2|10260.2|10270.7|10265.7|10270.8|10265.8|10264.3|10259.3|18
1676376000000|2023-02-14 12:00:00|10270.5|10265.5|10270.3|10265.3|10272.3|10267.3|10269.6|10264.6|44
1676376300000|2023-02-14 12:05:00|10270.2|10265.2|10268.6|10263.6|10270.3|10265.3|10265.7|10260.7|23
1676376600000|2023-02-14 12:10:00|10268.5|10263.5|10272.5|10267.5|10272.7|10267.7|10268.3|10263.3|92
1676376900000|2023-02-14 12:15:00|10272.3|10267.3|10270.4|10265.4|10273.2|10268.2|10270.3|10265.3|43
1676377200000|2023-02-14 12:20:00|10270.3|10265.3|10267.7|10262.7|10270.3|10265.3|10266.7|10261.7|15
1676377500000|2023-02-14 12:25:00|10267.8|10262.8|10264.2|10259.2|10268.1|10263.1|10263.7|10258.7|14
1676377800000|2023-02-14 12:30:00|10264.1|10259.1|10264.2|10259.2|10264.3|10259.3|10262.7|10257.7|37
1676378100000|2023-02-14 12:35:00|10264.3|10259.3|10266.5|10261.5|10266.7|10261.7|10264.2|10259.2|25
1676378400000|2023-02-14 12:40:00|10266.4|10261.4|10266.1|10261.1|10267.6|10262.6|10265.1|10260.1|34
1676378700000|2023-02-14 12:45:00|10265.9|10260.9|10261.8|10256.8|10266|10261|10260.8|10255.8|38
1676379000000|2023-02-14 12:50:00|10261.9|10256.9|10260.2|10255.2|10262.7|10257.7|10257.1|10252.1|103
1676379300000|2023-02-14 12:55:00|10260.3|10255.3|10264.2|10259.2|10266.2|10261.2|10260.2|10255.2|94
1676379600000|2023-02-14 13:00:00|10264|10259|10259|10254|10264.2|10259.2|10258.3|10253.3|71
1676379900000|2023-02-14 13:05:00|10258.8|10253.8|10262.1|10257.1|10265.7|10260.7|10258.8|10253.8|28
1676380200000|2023-02-14 13:10:00|10262.2|10257.2|10264.9|10259.9|10264.9|10259.9|10260.7|10255.7|26
1676380500000|2023-02-14 13:15:00|10265|10260|10267.7|10262.7|10270.7|10265.7|10265|10260|83
1676380800000|2023-02-14 13:20:00|10267.8|10262.8|10263.5|10258.5|10268.8|10263.8|10261.1|10256.1|92
1676381100000|2023-02-14 13:25:00|10263.3|10258.3|10272.2|10267.2|10272.3|10267.3|10262.3|10257.3|59
1676381400000|2023-02-14 13:30:00|10272.4|10267.4|10239.2|10234.2|10315.6|10310.6|10220.2|10215.2|1946
1676381700000|2023-02-14 13:35:00|10239.3|10234.3|10266.8|10261.8|10271.7|10266.7|10234|10229|940
1676382000000|2023-02-14 13:40:00|10267.3|10262.3|10265.1|10260.1|10275.8|10270.8|10254.7|10249.7|766
1676382300000|2023-02-14 13:45:00|10265.2|10260.2|10241.7|10236.7|10273.4|10268.4|10241.7|10236.7|905
1676382600000|2023-02-14 13:50:00|10241.5|10236.5|10264.7|10259.7|10268.2|10263.2|10239.2|10234.2|749
1676382900000|2023-02-14 13:55:00|10264.3|10259.3|10265.4|10260.4|10269.2|10264.2|10254.1|10249.1|440
1676383200000|2023-02-14 14:00:00|10265.3|10260.3|10268|10263|10269.6|10264.6|10255.9|10250.9|455
1676383500000|2023-02-14 14:05:00|10268.3|10263.3|10280.3|10275.3|10283.2|10278.2|10264.7|10259.7|665
1676383800000|2023-02-14 14:10:00|10280.2|10275.2|10286.8|10281.8|10291.8|10286.8|10280.2|10275.2|573
1676384100000|2023-02-14 14:15:00|10287.3|10282.3|10289.3|10284.3|10296.4|10291.4|10283.5|10278.5|623
1676384400000|2023-02-14 14:20:00|10289.4|10284.4|10298.5|10293.5|10299.6|10294.6|10287.2|10282.2|355
1676384700000|2023-02-14 14:25:00|10298.6|10293.6|10308.1|10303.1|10313.1|10308.1|10295|10290|600
1676385000000|2023-02-14 14:30:00|10308|10303|10316.1|10311.1|10324|10319|10307.4|10302.4|701
1676385300000|2023-02-14 14:35:00|10316.2|10311.2|10303.5|10298.5|10318.8|10313.8|10303.2|10298.2|608
1676385600000|2023-02-14 14:40:00|10303.8|10298.8|10300.1|10295.1|10306.3|10301.3|10295|10290|447
1676385900000|2023-02-14 14:45:00|10300|10295|10286|10281|10300|10295|10278.5|10273.5|505
1676386200000|2023-02-14 14:50:00|10285.9|10280.9|10288.1|10283.1|10292|10287|10280.9|10275.9|349
1676386500000|2023-02-14 14:55:00|10287.8|10282.8|10280.6|10275.6|10287.8|10282.8|10276.3|10271.3|554
1676386800000|2023-02-14 15:00:00|10280.8|10275.8|10274.6|10269.6|10282|10277|10270.3|10265.3|389
1676387100000|2023-02-14 15:05:00|10274.4|10269.4|10272.4|10267.4|10279.4|10274.4|10271.7|10266.7|249
1676387400000|2023-02-14 15:10:00|10272.1|10267.1|10263.8|10258.8|10273.5|10268.5|10257.5|10252.5|449
1676387700000|2023-02-14 15:15:00|10263.5|10258.5|10270.3|10265.3|10270.9|10265.9|10261|10256|371
1676388000000|2023-02-14 15:20:00|10270.5|10265.5|10266.6|10261.6|10270.5|10265.5|10263.5|10258.5|166
1676388300000|2023-02-14 15:25:00|10266.5|10261.5|10275.7|10270.7|10276.6|10271.6|10265.7|10260.7|230
1676388600000|2023-02-14 15:30:00|10275.8|10270.8|10276.6|10271.6|10281.8|10276.8|10271.9|10266.9|276
1676388900000|2023-02-14 15:35:00|10276.8|10271.8|10287.5|10282.5|10288.8|10283.8|10276.6|10271.6|251
1676389200000|2023-02-14 15:40:00|10287.8|10282.8|10294.9|10289.9|10294.9|10289.9|10285.2|10280.2|284
1676389500000|2023-02-14 15:45:00|10295.3|10290.3|10297.6|10292.6|10304.1|10299.1|10295.3|10290.3|439
1676389800000|2023-02-14 15:50:00|10297.7|10292.7|10313.6|10308.6|10317.6|10312.6|10297.6|10292.6|625
1676390100000|2023-02-14 15:55:00|10313.8|10308.8|10308.8|10303.8|10315.1|10310.1|10306.5|10301.5|189
1676390400000|2023-02-14 16:00:00|10308.7|10303.7|10298.8|10293.8|10309.9|10304.9|10297.1|10292.1|292
1676390700000|2023-02-14 16:05:00|10298.9|10293.9|10307.1|10302.1|10307.1|10302.1|10296.3|10291.3|181
1676391000000|2023-02-14 16:10:00|10307|10302|10305.6|10300.6|10310.4|10305.4|10302.5|10297.5|105
1676391300000|2023-02-14 16:15:00|10305.7|10300.7|10295.2|10290.2|10306.4|10301.4|10295|10290|155
1676391600000|2023-02-14 16:20:00|10295.1|10290.1|10294|10289|10299.1|10294.1|10293.5|10288.5|139
1676391900000|2023-02-14 16:25:00|10293.8|10288.8|10310.2|10305.2|10310.4|10305.4|10293.1|10288.1|258
1676392200000|2023-02-14 16:30:00|10310|10305|10311.4|10306.4|10314.9|10309.9|10308.1|10303.1|295
1676392500000|2023-02-14 16:35:00|10311.5|10306.5|10310.1|10305.1|10311.6|10306.6|10305.1|10300.1|144
1676392800000|2023-02-14 16:40:00|10310.2|10305.2|10312|10307|10314.8|10309.8|10309.5|10304.5|200
1676393100000|2023-02-14 16:45:00|10312.1|10307.1|10310.7|10305.7|10315.8|10310.8|10309.4|10304.4|155
1676393400000|2023-02-14 16:50:00|10310.8|10305.8|10309.9|10304.9|10315.3|10310.3|10308.7|10303.7|201
1676393700000|2023-02-14 16:55:00|10310.4|10305.4|10308.6|10303.6|10313.5|10308.5|10306.8|10301.8|102
1676394000000|2023-02-14 17:00:00|10308.8|10303.8|10303.9|10298.9|10309.6|10304.6|10302.7|10297.7|219
1676394300000|2023-02-14 17:05:00|10304|10299|10305.9|10300.9|10309.7|10304.7|10304|10299|90
1676394600000|2023-02-14 17:10:00|10306|10301|10300.8|10295.8|10306.9|10301.9|10300.7|10295.7|139
1676394900000|2023-02-14 17:15:00|10300.9|10295.9|10303.8|10298.8|10305.9|10300.9|10300.2|10295.2|117
1676395200000|2023-02-14 17:20:00|10303.9|10298.9|10308.4|10303.4|10308.8|10303.8|10303.4|10298.4|109
1676395500000|2023-02-14 17:25:00|10308.3|10303.3|10307.9|10302.9|10309.3|10304.3|10304.8|10299.8|77
1676395800000|2023-02-14 17:30:00|10308.3|10303.3|10305.6|10300.6|10310.8|10305.8|10305.5|10300.5|91
1676396100000|2023-02-14 17:35:00|10305.4|10300.4|10304.8|10299.8|10306.8|10301.8|10302.9|10297.9|50
1676396400000|2023-02-14 17:40:00|10304.9|10299.9|10307.8|10302.8|10308.4|10303.4|10303.9|10298.9|30
1676396700000|2023-02-14 17:45:00|10307.7|10302.7|10307.1|10302.1|10308|10303|10305.3|10300.3|19
1676397000000|2023-02-14 17:50:00|10307.2|10302.2|10308.4|10303.4|10308.8|10303.8|10306.8|10301.8|24
1676397300000|2023-02-14 17:55:00|10308.6|10303.6|10302.4|10297.4|10308.7|10303.7|10302.2|10297.2|81
1676397600000|2023-02-14 18:00:00|10302.1|10297.1|10287.7|10282.7|10302.6|10297.6|10286|10281|219
1676397900000|2023-02-14 18:05:00|10287.6|10282.6|10292.3|10287.3|10292.7|10287.7|10285.9|10280.9|124
1676398200000|2023-02-14 18:10:00|10292.2|10287.2|10293.6|10288.6|10295.8|10290.8|10291.8|10286.8|66
1676398500000|2023-02-14 18:15:00|10293.4|10288.4|10291.6|10286.6|10294.3|10289.3|10288.4|10283.4|96
1676398800000|2023-02-14 18:20:00|10291.3|10286.3|10292.7|10287.7|10293.8|10288.8|10287.4|10282.4|40
1676399100000|2023-02-14 18:25:00|10292.6|10287.6|10296.1|10291.1|10296.7|10291.7|10291.2|10286.2|18
1676399400000|2023-02-14 18:30:00|10296.2|10291.2|10293.1|10288.1|10296.2|10291.2|10293|10288|33
1676399700000|2023-02-14 18:35:00|10293|10288|10293.7|10288.7|10295.6|10290.6|10291.2|10286.2|22
1676400000000|2023-02-14 18:40:00|10293.6|10288.6|10299.5|10294.5|10299.8|10294.8|10292.9|10287.9|28
1676400300000|2023-02-14 18:45:00|10299.6|10294.6|10298.7|10293.7|10299.6|10294.6|10295.7|10290.7|16
1676400600000|2023-02-14 18:50:00|10298.4|10293.4|10298.4|10293.4|10299.6|10294.6|10297.7|10292.7|21
1676400900000|2023-02-14 18:55:00|10298.5|10293.5|10299.8|10294.8|10300.9|10295.9|10296.7|10291.7|27
1676401200000|2023-02-14 19:00:00|10299.9|10294.9|10302.2|10297.2|10302.9|10297.9|10298.9|10293.9|45
1676401500000|2023-02-14 19:05:00|10302.3|10297.3|10307.3|10302.3|10308.6|10303.6|10302.3|10297.3|63
1676401800000|2023-02-14 19:10:00|10307.2|10302.2|10306.3|10301.3|10307.8|10302.8|10305.2|10300.2|13
1676402100000|2023-02-14 19:15:00|10306.5|10301.5|10304.2|10299.2|10306.6|10301.6|10303.1|10298.1|85
1676402400000|2023-02-14 19:20:00|10304.1|10299.1|10302.7|10297.7|10306.2|10301.2|10301.9|10296.9|59
1676402700000|2023-02-14 19:25:00|10302.6|10297.6|10302.6|10297.6|10304.4|10299.4|10301.4|10296.4|74
1676403000000|2023-02-14 19:30:00|10302.4|10297.4|10298.4|10293.4|10302.7|10297.7|10298.4|10293.4|73
1676403300000|2023-02-14 19:35:00|10298.1|10293.1|10297.2|10292.2|10298.3|10293.3|10295.9|10290.9|130
1676403600000|2023-02-14 19:40:00|10297.6|10292.6|10296.7|10291.7|10298.1|10293.1|10296.1|10291.1|136
1676403900000|2023-02-14 19:45:00|10296.6|10291.6|10295.2|10290.2|10297.4|10292.4|10293.4|10288.4|133
1676404200000|2023-02-14 19:50:00|10295.4|10290.4|10294.7|10289.7|10297.4|10292.4|10294.4|10289.4|80
1676404500000|2023-02-14 19:55:00|10294.6|10289.6|10292.8|10287.8|10295.1|10290.1|10291.4|10286.4|289
1676404800000|2023-02-14 20:00:00|10292.9|10287.9|10293.6|10288.6|10295.4|10290.4|10292.9|10287.9|40
1676405100000|2023-02-14 20:05:00|10293.4|10288.4|10297.2|10292.2|10298.1|10293.1|10293.4|10288.4|31
1676405400000|2023-02-14 20:10:00|10297.3|10292.3|10296.7|10291.7|10299.2|10294.2|10295.3|10290.3|17
1676405700000|2023-02-14 20:15:00|10296.6|10291.6|10295.7|10290.7|10297.4|10292.4|10295.2|10290.2|14
1676406000000|2023-02-14 20:20:00|10295.8|10290.8|10295.6|10290.6|10296.2|10291.2|10295.1|10290.1|29
1676406300000|2023-02-14 20:25:00|10295.7|10290.7|10296.2|10291.2|10296.7|10291.7|10295.3|10290.3|11
1676406600000|2023-02-14 20:30:00|10296.1|10291.1|10295.9|10290.9|10297.7|10292.7|10295.6|10290.6|16
1676406900000|2023-02-14 20:35:00|10295.8|10290.8|10293.5|10288.5|10298.6|10293.6|10292.9|10287.9|215
1676407200000|2023-02-14 20:40:00|10293.7|10288.7|10290.9|10285.9|10294.2|10289.2|10290.6|10285.6|76
1676407500000|2023-02-14 20:45:00|10291|10286|10290.6|10285.6|10292.7|10287.7|10290.6|10285.6|65
1676407800000|2023-02-14 20:50:00|10290.4|10285.4|10291.1|10286.1|10293|10288|10290.4|10285.4|24
1676408100000|2023-02-14 20:55:00|10290.8|10285.8|10293.2|10288.2|10294.1|10289.1|10289.9|10284.9|60
1676408400000|2023-02-14 21:00:00|10293.4|10288.4|10293.8|10288.8|10294.6|10289.6|10293.1|10288.1|36
1676408700000|2023-02-14 21:05:00|10294|10289|10294.5|10289.5|10294.5|10289.5|10293.5|10288.5|110
1676409000000|2023-02-14 21:10:00|10294.7|10289.7|10295.1|10290.1|10295.2|10290.2|10294.7|10289.7|27
1676409300000|2023-02-14 21:15:00|10295|10290|10294.4|10289.4|10295.2|10290.2|10294|10289|6
1676409600000|2023-02-14 21:20:00|10294.2|10289.2|10294.6|10289.6|10294.7|10289.7|10293.8|10288.8|31
1676409900000|2023-02-14 21:25:00|10294.7|10289.7|10294.1|10289.1|10294.9|10289.9|10293.6|10288.6|12
1676410200000|2023-02-14 21:30:00|10293.9|10288.9|10294.8|10289.8|10294.8|10289.8|10293.8|10288.8|5
1676410500000|2023-02-14 21:35:00|10295|10290|10296|10291|10296.1|10291.1|10295|10290|1
1676410800000|2023-02-14 21:40:00|10295.9|10290.9|10295.5|10290.5|10296.2|10291.2|10295.4|10290.4|2
1676411100000|2023-02-14 21:45:00|10295.4|10290.4|10294.6|10289.6|10295.8|10290.8|10294.4|10289.4|3
1676411400000|2023-02-14 21:50:00|10294.8|10289.8|10295.2|10290.2|10295.7|10290.7|10294.6|10289.6|19
1676411700000|2023-02-14 21:55:00|10295.3|10290.3|10296|10289|10296.2|10291.2|10294.5|10289|37
1676422800000|2023-02-15 01:00:00|10292.4|10287.4|10291.3|10286.3|10293.5|10288.5|10291.3|10286.3|61
1676423100000|2023-02-15 01:05:00|10291.1|10286.1|10290.3|10285.3|10291.1|10286.1|10288.7|10283.7|35
1676423400000|2023-02-15 01:10:00|10290.4|10285.4|10290|10285|10291.9|10286.9|10289.8|10284.8|20
1676423700000|2023-02-15 01:15:00|10290.2|10285.2|10288.5|10283.5|10290.3|10285.3|10288.5|10283.5|78
1676424000000|2023-02-15 01:20:00|10288.2|10283.2|10288.6|10283.6|10289.1|10284.1|10287.5|10282.5|41
1676424300000|2023-02-15 01:25:00|10288.7|10283.7|10288.3|10283.3|10289|10284|10287.7|10282.7|8
1676424600000|2023-02-15 01:30:00|10288|10283|10287.3|10282.3|10288.9|10283.9|10287.3|10282.3|31
1676424900000|2023-02-15 01:35:00|10287.4|10282.4|10287.8|10282.8|10288.1|10283.1|10286.4|10281.4|38
1676425200000|2023-02-15 01:40:00|10287.7|10282.7|10287.4|10282.4|10288.3|10283.3|10286.7|10281.7|6
1676425500000|2023-02-15 01:45:00|10287.3|10282.3|10289.4|10284.4|10289.4|10284.4|10287.3|10282.3|28
1676425800000|2023-02-15 01:50:00|10289.6|10284.6|10290|10285|10290.7|10285.7|10289.4|10284.4|13
1676426100000|2023-02-15 01:55:00|10289.9|10284.9|10290.2|10285.2|10291.9|10286.9|10289.9|10284.9|28
1676426400000|2023-02-15 02:00:00|10290.3|10285.3|10294.2|10289.2|10294.7|10289.7|10290.2|10285.2|23
1676426700000|2023-02-15 02:05:00|10294.1|10289.1|10296.8|10291.8|10297.1|10292.1|10293.5|10288.5|30
1676427000000|2023-02-15 02:10:00|10297|10292|10297.9|10292.9|10298.8|10293.8|10297|10292|44
1676427300000|2023-02-15 02:15:00|10297.8|10292.8|10302.3|10297.3|10302.4|10297.4|10297.5|10292.5|24
1676427600000|2023-02-15 02:20:00|10302.2|10297.2|10300.9|10295.9|10302.3|10297.3|10300.4|10295.4|15
1676427900000|2023-02-15 02:25:00|10301|10296|10300.8|10295.8|10301|10296|10298.9|10293.9|19
1676428200000|2023-02-15 02:30:00|10300.9|10295.9|10301.1|10296.1|10301.8|10296.8|10300.2|10295.2|11
1676428500000|2023-02-15 02:35:00|10301|10296|10302.3|10297.3|10303.3|10298.3|10301|10296|34
1676428800000|2023-02-15 02:40:00|10302.4|10297.4|10304.7|10299.7|10305.8|10300.8|10302.4|10297.4|36
1676429100000|2023-02-15 02:45:00|10304.3|10299.3|10305.2|10300.2|10305.2|10300.2|10303.3|10298.3|42
1676429400000|2023-02-15 02:50:00|10305.3|10300.3|10305|10300|10305.7|10300.7|10303.8|10298.8|30
1676429700000|2023-02-15 02:55:00|10304.9|10299.9|10304.6|10299.6|10305.1|10300.1|10302.7|10297.7|36
1676430000000|2023-02-15 03:00:00|10304.7|10299.7|10304.8|10299.8|10305.4|10300.4|10303.8|10298.8|18
1676430300000|2023-02-15 03:05:00|10304.9|10299.9|10305|10300|10305.9|10300.9|10303.8|10298.8|12
1676430600000|2023-02-15 03:10:00|10304.8|10299.8|10303|10298|10305.7|10300.7|10302.8|10297.8|112
1676430900000|2023-02-15 03:15:00|10302.9|10297.9|10301.9|10296.9|10303.9|10298.9|10301.8|10296.8|12
1676431200000|2023-02-15 03:20:00|10302|10297|10304.4|10299.4|10305|10300|10302|10297|22
1676431500000|2023-02-15 03:25:00|10304.2|10299.2|10304.4|10299.4|10304.9|10299.9|10303.3|10298.3|5
1676431800000|2023-02-15 03:30:00|10304.5|10299.5|10307.4|10302.4|10307.4|10302.4|10304.5|10299.5|24
1676432100000|2023-02-15 03:35:00|10307.3|10302.3|10308.3|10303.3|10309.8|10304.8|10306.8|10301.8|20
1676432400000|2023-02-15 03:40:00|10308.4|10303.4|10311.8|10306.8|10312.1|10307.1|10308.3|10303.3|20
1676432700000|2023-02-15 03:45:00|10311.5|10306.5|10310.4|10305.4|10312.9|10307.9|10310.4|10305.4|24
1676433000000|2023-02-15 03:50:00|10310.5|10305.5|10309.8|10304.8|10310.5|10305.5|10309.3|10304.3|21
1676433300000|2023-02-15 03:55:00|10309.9|10304.9|10312.1|10307.1|10312.1|10307.1|10309.8|10304.8|6
1676433600000|2023-02-15 04:00:00|10311.9|10306.9|10314.7|10309.7|10314.8|10309.8|10311.4|10306.4|31
1676433900000|2023-02-15 04:05:00|10315.1|10310.1|10314.3|10309.3|10315.6|10310.6|10313.9|10308.9|56
1676434200000|2023-02-15 04:10:00|10314.4|10309.4|10314.6|10309.6|10314.8|10309.8|10314.2|10309.2|3
1676434500000|2023-02-15 04:15:00|10314.7|10309.7|10313.4|10308.4|10315.5|10310.5|10313.4|10308.4|30
1676434800000|2023-02-15 04:20:00|10313.2|10308.2|10312.9|10307.9|10313.6|10308.6|10312.5|10307.5|10
1676435100000|2023-02-15 04:25:00|10312.8|10307.8|10310.1|10305.1|10312.9|10307.9|10309|10304|21
1676435400000|2023-02-15 04:30:00|10310.2|10305.2|10309.8|10304.8|10310.3|10305.3|10308.7|10303.7|10
1676435700000|2023-02-15 04:35:00|10309.7|10304.7|10309.9|10304.9|10310.2|10305.2|10308.7|10303.7|7
1676436000000|2023-02-15 04:40:00|10310.1|10305.1|10312|10307|10312|10307|10310.1|10305.1|18
1676436300000|2023-02-15 04:45:00|10312.3|10307.3|10312.2|10307.2|10313.1|10308.1|10312.2|10307.2|34
1676436600000|2023-02-15 04:50:00|10311.7|10306.7|10312.4|10307.4|10313.4|10308.4|10311.6|10306.6|11
1676436900000|2023-02-15 04:55:00|10312.5|10307.5|10311.3|10306.3|10312.5|10307.5|10311.1|10306.1|6
1676437200000|2023-02-15 05:00:00|10311.4|10306.4|10310.4|10305.4|10311.9|10306.9|10310.3|10305.3|30
1676437500000|2023-02-15 05:05:00|10310.3|10305.3|10308.8|10303.8|10310.4|10305.4|10308.1|10303.1|5
1676437800000|2023-02-15 05:10:00|10308.7|10303.7|10311|10306|10311|10306|10308.7|10303.7|14
1676438100000|2023-02-15 05:15:00|10310.9|10305.9|10311.4|10306.4|10311.4|10306.4|10309.4|10304.4|10
1676438400000|2023-02-15 05:20:00|10311.3|10306.3|10311.4|10306.4|10312.5|10307.5|10311.2|10306.2|23
1676438700000|2023-02-15 05:25:00|10311.5|10306.5|10314.4|10309.4|10314.4|10309.4|10311.5|10306.5|16
1676439000000|2023-02-15 05:30:00|10314.2|10309.2|10313.4|10308.4|10314.5|10309.5|10313.2|10308.2|21
1676439300000|2023-02-15 05:35:00|10313.5|10308.5|10313|10308|10314.3|10309.3|10312.3|10307.3|5
1676439600000|2023-02-15 05:40:00|10312.9|10307.9|10313.3|10308.3|10313.8|10308.8|10312.3|10307.3|6
1676439900000|2023-02-15 05:45:00|10313.4|10308.4|10314.2|10309.2|10314.4|10309.4|10313.4|10308.4|8
1676440200000|2023-02-15 05:50:00|10314|10309|10314.9|10309.9|10315.6|10310.6|10313.6|10308.6|9
1676440500000|2023-02-15 05:55:00|10315|10310|10314.7|10309.7|10315.4|10310.4|10314.3|10309.3|12
1676440800000|2023-02-15 06:00:00|10314.6|10309.6|10314.7|10309.7|10315.4|10310.4|10313.1|10308.1|14
1676441100000|2023-02-15 06:05:00|10315.1|10310.1|10315.4|10310.4|10315.5|10310.5|10314.7|10309.7|42
1676441400000|2023-02-15 06:10:00|10315.5|10310.5|10312.4|10307.4|10315.9|10310.9|10312.4|10307.4|38
1676441700000|2023-02-15 06:15:00|10312.5|10307.5|10310.4|10305.4|10312.9|10307.9|10309.5|10304.5|38
1676442000000|2023-02-15 06:20:00|10310|10305|10311.4|10306.4|10312.4|10307.4|10309.9|10304.9|22
1676442300000|2023-02-15 06:25:00|10311.3|10306.3|10314.5|10309.5|10314.5|10309.5|10310.7|10305.7|29
1676442600000|2023-02-15 06:30:00|10314.8|10309.8|10321.9|10316.9|10322.9|10317.9|10314.8|10309.8|137
1676442900000|2023-02-15 06:35:00|10322.2|10317.2|10322.9|10317.9|10324.9|10319.9|10321.3|10316.3|67
1676443200000|2023-02-15 06:40:00|10322.8|10317.8|10324.3|10319.3|10324.8|10319.8|10321.8|10316.8|26
1676443500000|2023-02-15 06:45:00|10324.2|10319.2|10323.7|10318.7|10324.4|10319.4|10323.2|10318.2|81
1676443800000|2023-02-15 06:50:00|10323.9|10318.9|10319.2|10314.2|10323.9|10318.9|10319.1|10314.1|47
1676444100000|2023-02-15 06:55:00|10319.3|10314.3|10322|10317|10323.8|10318.8|10319.2|10314.2|49
1676444400000|2023-02-15 07:00:00|10321.9|10316.9|10325.7|10320.7|10330.5|10325.5|10321.4|10316.4|333
1676444700000|2023-02-15 07:05:00|10325.8|10320.8|10325.4|10320.4|10328.4|10323.4|10324.3|10319.3|68
1676445000000|2023-02-15 07:10:00|10325.5|10320.5|10324.4|10319.4|10329.4|10324.4|10323.2|10318.2|45
1676445300000|2023-02-15 07:15:00|10324.5|10319.5|10322.3|10317.3|10325.5|10320.5|10321.3|10316.3|34
1676445600000|2023-02-15 07:20:00|10322.4|10317.4|10323.8|10318.8|10324|10319|10321.1|10316.1|57
1676445900000|2023-02-15 07:25:00|10323.3|10318.3|10326.2|10321.2|10326.2|10321.2|10322.3|10317.3|27
1676446200000|2023-02-15 07:30:00|10326.1|10321.1|10331.5|10326.5|10331.8|10326.8|10324.1|10319.1|126
1676446500000|2023-02-15 07:35:00|10331.2|10326.2|10327.3|10322.3|10332.6|10327.6|10326.1|10321.1|99
1676446800000|2023-02-15 07:40:00|10327.2|10322.2|10320.7|10315.7|10327.3|10322.3|10320.4|10315.4|54
1676447100000|2023-02-15 07:45:00|10320.5|10315.5|10324|10319|10324|10319|10319.5|10314.5|35
1676447400000|2023-02-15 07:50:00|10324.1|10319.1|10328.9|10323.9|10329.5|10324.5|10323.2|10318.2|37
1676447700000|2023-02-15 07:55:00|10328.8|10323.8|10330.5|10325.5|10330.5|10325.5|10326.7|10321.7|38
1676448000000|2023-02-15 08:00:00|10330.4|10325.4|10330.1|10325.1|10334|10329|10327.4|10322.4|186
1676448300000|2023-02-15 08:05:00|10330.2|10325.2|10323.8|10318.8|10330.6|10325.6|10323.6|10318.6|83
1676448600000|2023-02-15 08:10:00|10323.6|10318.6|10325.4|10320.4|10326.8|10321.8|10323.6|10318.6|38
1676448900000|2023-02-15 08:15:00|10325.3|10320.3|10328.8|10323.8|10332.3|10327.3|10325.3|10320.3|86
1676449200000|2023-02-15 08:20:00|10328.7|10323.7|10330.3|10325.3|10330.4|10325.4|10327.3|10322.3|36
1676449500000|2023-02-15 08:25:00|10330.4|10325.4|10323|10318|10330.8|10325.8|10322.4|10317.4|42
1676449800000|2023-02-15 08:30:00|10322.9|10317.9|10320.8|10315.8|10323.9|10318.9|10319.3|10314.3|52
1676450100000|2023-02-15 08:35:00|10320.9|10315.9|10324.8|10319.8|10325.3|10320.3|10320.8|10315.8|60
1676450400000|2023-02-15 08:40:00|10324.6|10319.6|10320.2|10315.2|10326.4|10321.4|10319.3|10314.3|44
1676450700000|2023-02-15 08:45:00|10320.1|10315.1|10318.3|10313.3|10322.5|10317.5|10318.2|10313.2|35
1676451000000|2023-02-15 08:50:00|10318.4|10313.4|10317.2|10312.2|10319.2|10314.2|10316.9|10311.9|59
1676451300000|2023-02-15 08:55:00|10317.3|10312.3|10320|10315|10320.5|10315.5|10317.1|10312.1|53
1676451600000|2023-02-15 09:00:00|10320.1|10315.1|10320.7|10315.7|10323.9|10318.9|10320|10315|82
1676451900000|2023-02-15 09:05:00|10320.8|10315.8|10319.8|10314.8|10324.7|10319.7|10318.3|10313.3|51
1676452200000|2023-02-15 09:10:00|10319.9|10314.9|10321.1|10316.1|10321.5|10316.5|10317.2|10312.2|29
1676452500000|2023-02-15 09:15:00|10321|10316|10323.2|10318.2|10324.5|10319.5|10317.6|10312.6|37
1676452800000|2023-02-15 09:20:00|10323.1|10318.1|10325|10320|10327|10322|10323.1|10318.1|48
1676453100000|2023-02-15 09:25:00|10325.1|10320.1|10321.3|10316.3|10326|10321|10320.3|10315.3|26
1676453400000|2023-02-15 09:30:00|10321.4|10316.4|10317.9|10312.9|10322|10317|10316.8|10311.8|61
1676453700000|2023-02-15 09:35:00|10317.8|10312.8|10314.8|10309.8|10319.5|10314.5|10314.2|10309.2|45
1676454000000|2023-02-15 09:40:00|10314.7|10309.7|10316.7|10311.7|10317.8|10312.8|10314.3|10309.3|27
1676454300000|2023-02-15 09:45:00|10316.5|10311.5|10317.3|10312.3|10318|10313|10314.3|10309.3|34
1676454600000|2023-02-15 09:50:00|10317.2|10312.2|10317.1|10312.1|10318.5|10313.5|10315.3|10310.3|20
1676454900000|2023-02-15 09:55:00|10317.2|10312.2|10317.4|10312.4|10319.5|10314.5|10316.3|10311.3|47
1676455200000|2023-02-15 10:00:00|10317.5|10312.5|10317.7|10312.7|10318.8|10313.8|10316.5|10311.5|127
1676455500000|2023-02-15 10:05:00|10317.6|10312.6|10314.9|10309.9|10317.6|10312.6|10313.8|10308.8|55
1676455800000|2023-02-15 10:10:00|10314.8|10309.8|10311.5|10306.5|10316|10311|10311.4|10306.4|73
1676456100000|2023-02-15 10:15:00|10311.6|10306.6|10314|10309|10314|10309|10310.9|10305.9|20
1676456400000|2023-02-15 10:20:00|10313.8|10308.8|10316.1|10311.1|10316.7|10311.7|10313.8|10308.8|76
1676456700000|2023-02-15 10:25:00|10315.9|10310.9|10320.4|10315.4|10320.6|10315.6|10315.6|10310.6|28
1676457000000|2023-02-15 10:30:00|10320.5|10315.5|10316.9|10311.9|10320.6|10315.6|10315.7|10310.7|37
1676457300000|2023-02-15 10:35:00|10316.8|10311.8|10317.8|10312.8|10318.3|10313.3|10314.3|10309.3|34
1676457600000|2023-02-15 10:40:00|10317.7|10312.7|10321.4|10316.4|10321.4|10316.4|10317.5|10312.5|25
1676457900000|2023-02-15 10:45:00|10321.6|10316.6|10323.5|10318.5|10326.4|10321.4|10321.5|10316.5|27
1676458200000|2023-02-15 10:50:00|10323.3|10318.3|10323|10318|10324.1|10319.1|10322.8|10317.8|20
1676458500000|2023-02-15 10:55:00|10323.1|10318.1|10326.1|10321.1|10326.2|10321.2|10323|10318|22
1676458800000|2023-02-15 11:00:00|10326.2|10321.2|10323.2|10318.2|10326.3|10321.3|10323.1|10318.1|22
1676459100000|2023-02-15 11:05:00|10323.1|10318.1|10321.5|10316.5|10324.3|10319.3|10321.5|10316.5|20
1676459400000|2023-02-15 11:10:00|10321.3|10316.3|10323.6|10318.6|10324.5|10319.5|10321.3|10316.3|17
1676459700000|2023-02-15 11:15:00|10323.9|10318.9|10323.2|10318.2|10325|10320|10322.6|10317.6|6
1676460000000|2023-02-15 11:20:00|10323.3|10318.3|10320.6|10315.6|10323.3|10318.3|10320.4|10315.4|10
1676460300000|2023-02-15 11:25:00|10320.9|10315.9|10321.9|10316.9|10324.8|10319.8|10320.4|10315.4|25
1676460600000|2023-02-15 11:30:00|10322.2|10317.2|10322.3|10317.3|10322.3|10317.3|10319.1|10314.1|12
1676460900000|2023-02-15 11:35:00|10322.4|10317.4|10321.1|10316.1|10323.4|10318.4|10320|10315|33
1676461200000|2023-02-15 11:40:00|10321.2|10316.2|10321.9|10316.9|10322.1|10317.1|10319.3|10314.3|54
1676461500000|2023-02-15 11:45:00|10322|10317|10326.4|10321.4|10327.3|10322.3|10321.9|10316.9|20
1676461800000|2023-02-15 11:50:00|10326.5|10321.5|10325.8|10320.8|10326.8|10321.8|10324.3|10319.3|21
1676462100000|2023-02-15 11:55:00|10325.7|10320.7|10331.4|10326.4|10331.9|10326.9|10325.7|10320.7|52
1676462400000|2023-02-15 12:00:00|10331.8|10326.8|10329.3|10324.3|10331.8|10326.8|10328.6|10323.6|46
1676462700000|2023-02-15 12:05:00|10329.6|10324.6|10329.8|10324.8|10331|10326|10328.8|10323.8|20
1676463000000|2023-02-15 12:10:00|10330.1|10325.1|10327|10322|10331|10326|10325.4|10320.4|24
1676463300000|2023-02-15 12:15:00|10327.1|10322.1|10328.4|10323.4|10328.5|10323.5|10325.1|10320.1|17
1676463600000|2023-02-15 12:20:00|10328.1|10323.1|10328.1|10323.1|10328.8|10323.8|10326.6|10321.6|31
1676463900000|2023-02-15 12:25:00|10327.9|10322.9|10328.6|10323.6|10328.9|10323.9|10326.9|10321.9|34
1676464200000|2023-02-15 12:30:00|10328.7|10323.7|10329.6|10324.6|10331.4|10326.4|10328.6|10323.6|49
1676464500000|2023-02-15 12:35:00|10329.4|10324.4|10332.1|10327.1|10332.1|10327.1|10329.4|10324.4|14
1676464800000|2023-02-15 12:40:00|10332|10327|10333.6|10328.6|10336.4|10331.4|10332|10327|61
1676465100000|2023-02-15 12:45:00|10333.5|10328.5|10336.3|10331.3|10336.4|10331.4|10332.4|10327.4|44
1676465400000|2023-02-15 12:50:00|10336.4|10331.4|10339.1|10334.1|10339.8|10334.8|10335.9|10330.9|115
1676465700000|2023-02-15 12:55:00|10339.4|10334.4|10343.4|10338.4|10344.8|10339.8|10339.4|10334.4|127
1676466000000|2023-02-15 13:00:00|10343.6|10338.6|10342.6|10337.6|10343.8|10338.8|10339.9|10334.9|88
1676466300000|2023-02-15 13:05:00|10342.5|10337.5|10341.9|10336.9|10342.7|10337.7|10340.5|10335.5|51
1676466600000|2023-02-15 13:10:00|10341.8|10336.8|10343.6|10338.6|10344.6|10339.6|10341.3|10336.3|128
1676466900000|2023-02-15 13:15:00|10343.7|10338.7|10340.3|10335.3|10344.2|10339.2|10340.2|10335.2|101
1676467200000|2023-02-15 13:20:00|10340.4|10335.4|10345.1|10340.1|10346.9|10341.9|10340.3|10335.3|160
1676467500000|2023-02-15 13:25:00|10345.2|10340.2|10340.5|10335.5|10347.5|10342.5|10340.2|10335.2|120
1676467800000|2023-02-15 13:30:00|10345.2|10338.2|10358.5|10353.5|10367.2|10362.2|10345.2|10338.2|912
1676468100000|2023-02-15 13:35:00|10358.4|10353.4|10364.9|10359.9|10368|10363|10351.7|10346.7|336
1676468400000|2023-02-15 13:40:00|10365.2|10360.2|10349.4|10344.4|10366|10361|10348.7|10343.7|538
1676468700000|2023-02-15 13:45:00|10348.8|10343.8|10345.4|10340.4|10356.7|10351.7|10343.2|10338.2|352
1676469000000|2023-02-15 13:50:00|10345.2|10340.2|10345.3|10340.3|10347.2|10342.2|10338.6|10333.6|314
1676469300000|2023-02-15 13:55:00|10345.2|10340.2|10359.6|10354.6|10361.5|10356.5|10345.2|10340.2|287
1676469600000|2023-02-15 14:00:00|10359.5|10354.5|10358.7|10353.7|10361.1|10356.1|10355.4|10350.4|258
1676469900000|2023-02-15 14:05:00|10358.6|10353.6|10360.8|10355.8|10364.4|10359.4|10358|10353|148
1676470200000|2023-02-15 14:10:00|10360.7|10355.7|10360.1|10355.1|10363.8|10358.8|10351.9|10346.9|106
1676470500000|2023-02-15 14:15:00|10360.3|10355.3|10359|10354|10363.8|10358.8|10353.8|10348.8|223
1676470800000|2023-02-15 14:20:00|10359.1|10354.1|10374.5|10369.5|10374.7|10369.7|10358.4|10353.4|247
1676471100000|2023-02-15 14:25:00|10374.4|10369.4|10366.6|10361.6|10375.3|10370.3|10366.4|10361.4|289
1676471400000|2023-02-15 14:30:00|10366.7|10361.7|10361.7|10356.7|10368.9|10363.9|10359.4|10354.4|232
1676471700000|2023-02-15 14:35:00|10361.9|10356.9|10363.4|10358.4|10364.4|10359.4|10357.8|10352.8|133
1676472000000|2023-02-15 14:40:00|10363.2|10358.2|10364.4|10359.4|10368.6|10363.6|10359.9|10354.9|202
1676472300000|2023-02-15 14:45:00|10364.7|10359.7|10365|10360|10368.2|10363.2|10361.9|10356.9|197
1676472600000|2023-02-15 14:50:00|10364.7|10359.7|10371.2|10366.2|10373.2|10368.2|10363.6|10358.6|321
1676472900000|2023-02-15 14:55:00|10371.3|10366.3|10374.3|10369.3|10374.8|10369.8|10366.8|10361.8|163
1676473200000|2023-02-15 15:00:00|10374.1|10369.1|10369.8|10364.8|10375|10370|10368.9|10363.9|199
1676473500000|2023-02-15 15:05:00|10369.5|10364.5|10370.7|10365.7|10372.1|10367.1|10367.8|10362.8|165
1676473800000|2023-02-15 15:10:00|10370.9|10365.9|10371.8|10366.8|10374.8|10369.8|10367.8|10362.8|91
1676474100000|2023-02-15 15:15:00|10371.9|10366.9|10361.8|10356.8|10371.9|10366.9|10361.3|10356.3|140
1676474400000|2023-02-15 15:20:00|10361.9|10356.9|10367.2|10362.2|10367.4|10362.4|10360.5|10355.5|122
1676474700000|2023-02-15 15:25:00|10367|10362|10369.8|10364.8|10371.2|10366.2|10365.9|10360.9|78
1676475000000|2023-02-15 15:30:00|10369.7|10364.7|10365.8|10360.8|10371.7|10366.7|10364.8|10359.8|143
1676475300000|2023-02-15 15:35:00|10365.9|10360.9|10366.7|10361.7|10368|10363|10363.9|10358.9|77
1676475600000|2023-02-15 15:40:00|10366.5|10361.5|10372|10367|10372.2|10367.2|10365.4|10360.4|152
1676475900000|2023-02-15 15:45:00|10371.9|10366.9|10373.1|10368.1|10374.5|10369.5|10369.3|10364.3|233
1676476200000|2023-02-15 15:50:00|10373.4|10368.4|10368.2|10363.2|10376.3|10371.3|10368.2|10363.2|207
1676476500000|2023-02-15 15:55:00|10368.3|10363.3|10368.8|10363.8|10372.4|10367.4|10368.2|10363.2|95
1676476800000|2023-02-15 16:00:00|10368.9|10363.9|10364|10359|10370|10365|10364|10359|144
1676477100000|2023-02-15 16:05:00|10364.1|10359.1|10362|10357|10364.3|10359.3|10357.5|10352.5|207
1676477400000|2023-02-15 16:10:00|10361.9|10356.9|10362.3|10357.3|10362.3|10357.3|10359.6|10354.6|92
1676477700000|2023-02-15 16:15:00|10362.2|10357.2|10366.4|10361.4|10368.5|10363.5|10361.3|10356.3|103
1676478000000|2023-02-15 16:20:00|10366|10361|10371.5|10366.5|10372.7|10367.7|10365.8|10360.8|85
1676478300000|2023-02-15 16:25:00|10371.4|10366.4|10370.3|10365.3|10373.6|10368.6|10369.5|10364.5|76
1676478600000|2023-02-15 16:30:00|10370.5|10365.5|10373.6|10368.6|10374.3|10369.3|10368.1|10363.1|101
1676478900000|2023-02-15 16:35:00|10373.4|10368.4|10367.1|10362.1|10374|10369|10365.5|10360.5|198
1676479200000|2023-02-15 16:40:00|10367.2|10362.2|10360.3|10355.3|10367.3|10362.3|10359.3|10354.3|101
1676479500000|2023-02-15 16:45:00|10360.2|10355.2|10357.1|10352.1|10361.5|10356.5|10357|10352|101
1676479800000|2023-02-15 16:50:00|10357.2|10352.2|10361|10356|10361.1|10356.1|10356.5|10351.5|112
1676480100000|2023-02-15 16:55:00|10360.7|10355.7|10361|10356|10361.3|10356.3|10358|10353|131
1676480400000|2023-02-15 17:00:00|10360.9|10355.9|10364.7|10359.7|10365|10360|10360.3|10355.3|81
1676480700000|2023-02-15 17:05:00|10364.9|10359.9|10370.5|10365.5|10370.6|10365.6|10364.6|10359.6|139
1676481000000|2023-02-15 17:10:00|10370.4|10365.4|10371.3|10366.3|10371.6|10366.6|10368.4|10363.4|66
1676481300000|2023-02-15 17:15:00|10371.2|10366.2|10372.2|10367.2|10372.7|10367.7|10371|10366|75
1676481600000|2023-02-15 17:20:00|10372.5|10367.5|10372.5|10367.5|10374.1|10369.1|10371.5|10366.5|77
1676481900000|2023-02-15 17:25:00|10372.6|10367.6|10375.8|10370.8|10375.8|10370.8|10370.5|10365.5|68
1676482200000|2023-02-15 17:30:00|10375.7|10370.7|10377.5|10372.5|10379.6|10374.6|10375.7|10370.7|147
1676482500000|2023-02-15 17:35:00|10377.7|10372.7|10376.6|10371.6|10378.1|10373.1|10375.2|10370.2|72
1676482800000|2023-02-15 17:40:00|10376.8|10371.8|10374.7|10369.7|10376.9|10371.9|10374.1|10369.1|49
1676483100000|2023-02-15 17:45:00|10374.9|10369.9|10376|10371|10376.8|10371.8|10374.4|10369.4|41
1676483400000|2023-02-15 17:50:00|10375.9|10370.9|10374.3|10369.3|10376.1|10371.1|10374|10369|38
1676483700000|2023-02-15 17:55:00|10374.2|10369.2|10375.7|10370.7|10377.9|10372.9|10373.5|10368.5|85
1676484000000|2023-02-15 18:00:00|10375.8|10370.8|10379.6|10374.6|10380|10375|10375.2|10370.2|83
1676484300000|2023-02-15 18:05:00|10379.8|10374.8|10375.9|10370.9|10381.5|10376.5|10374.6|10369.6|71
1676484600000|2023-02-15 18:10:00|10376|10371|10373.3|10368.3|10376.8|10371.8|10371.7|10366.7|48
1676484900000|2023-02-15 18:15:00|10373|10368|10371.3|10366.3|10375.1|10370.1|10369.4|10364.4|105
1676485200000|2023-02-15 18:20:00|10371.5|10366.5|10368.5|10363.5|10372.3|10367.3|10368.1|10363.1|91
1676485500000|2023-02-15 18:25:00|10369.5|10364.5|10369.8|10364.8|10371.3|10366.3|10367.8|10362.8|88
1676485800000|2023-02-15 18:30:00|10369.6|10364.6|10371.3|10366.3|10372.1|10367.1|10366.7|10361.7|49
1676486100000|2023-02-15 18:35:00|10371.5|10366.5|10372.1|10367.1|10374.6|10369.6|10370.3|10365.3|42
1676486400000|2023-02-15 18:40:00|10372.3|10367.3|10367.6|10362.6|10373.3|10368.3|10366|10361|32
1676486700000|2023-02-15 18:45:00|10367.8|10362.8|10366.3|10361.3|10367.8|10362.8|10364.5|10359.5|74
1676487000000|2023-02-15 18:50:00|10366|10361|10367.1|10362.1|10367.5|10362.5|10365.6|10360.6|92
1676487300000|2023-02-15 18:55:00|10367|10362|10367.3|10362.3|10368.5|10363.5|10366|10361|33
1676487600000|2023-02-15 19:00:00|10367.2|10362.2|10364.2|10359.2|10367.3|10362.3|10363|10358|44
1676487900000|2023-02-15 19:05:00|10364.3|10359.3|10361|10356|10364.3|10359.3|10360.6|10355.6|41
1676488200000|2023-02-15 19:10:00|10361.1|10356.1|10360|10355|10361.8|10356.8|10359.9|10354.9|41
1676488500000|2023-02-15 19:15:00|10359.9|10354.9|10361.1|10356.1|10361.6|10356.6|10359.6|10354.6|40
1676488800000|2023-02-15 19:20:00|10361|10356|10358.5|10353.5|10361|10356|10358.5|10353.5|69
1676489100000|2023-02-15 19:25:00|10358.7|10353.7|10358.9|10353.9|10361|10356|10358.5|10353.5|51
1676489400000|2023-02-15 19:30:00|10358.8|10353.8|10358.4|10353.4|10359.7|10354.7|10358.1|10353.1|103
1676489700000|2023-02-15 19:35:00|10358.3|10353.3|10359.2|10354.2|10359.7|10354.7|10357.6|10352.6|43
1676490000000|2023-02-15 19:40:00|10359.4|10354.4|10359.6|10354.6|10359.9|10354.9|10358.4|10353.4|34
1676490300000|2023-02-15 19:45:00|10359.7|10354.7|10361.8|10356.8|10362.6|10357.6|10359.6|10354.6|63
1676490600000|2023-02-15 19:50:00|10361.5|10356.5|10362.4|10357.4|10364.1|10359.1|10361.4|10356.4|39
1676490900000|2023-02-15 19:55:00|10362.3|10357.3|10362.6|10357.6|10363.7|10358.7|10362.2|10357.2|101
1676491200000|2023-02-15 20:00:00|10362.5|10357.5|10360.9|10355.9|10362.5|10357.5|10360.4|10355.4|45
1676491500000|2023-02-15 20:05:00|10360.8|10355.8|10360.6|10355.6|10361.9|10356.9|10360.6|10355.6|25
1676491800000|2023-02-15 20:10:00|10360.5|10355.5|10362.1|10357.1|10362.1|10357.1|10360.1|10355.1|40
1676492100000|2023-02-15 20:15:00|10362.3|10357.3|10363.2|10358.2|10363.4|10358.4|10361.6|10356.6|17
1676492400000|2023-02-15 20:20:00|10363.1|10358.1|10362.4|10357.4|10363.1|10358.1|10361.6|10356.6|11
1676492700000|2023-02-15 20:25:00|10362.5|10357.5|10361.6|10356.6|10363|10358|10361.5|10356.5|14
1676493000000|2023-02-15 20:30:00|10361.9|10356.9|10361.6|10356.6|10361.9|10356.9|10360.6|10355.6|24
1676493300000|2023-02-15 20:35:00|10361.9|10356.9|10361.9|10356.9|10362.4|10357.4|10360.8|10355.8|12
1676493600000|2023-02-15 20:40:00|10361.6|10356.6|10360.3|10355.3|10361.9|10356.9|10360.3|10355.3|23
1676493900000|2023-02-15 20:45:00|10360.5|10355.5|10358.1|10353.1|10360.5|10355.5|10357.3|10352.3|29
1676494200000|2023-02-15 20:50:00|10357.9|10352.9|10356.4|10351.4|10358.1|10353.1|10355.3|10350.3|39
1676494500000|2023-02-15 20:55:00|10356.2|10351.2|10352.5|10347.5|10357.2|10352.2|10352.1|10347.1|41
1676494800000|2023-02-15 21:00:00|10351.8|10346.8|10354.6|10349.6|10355.1|10350.1|10351.8|10346.8|34
1676495100000|2023-02-15 21:05:00|10354.7|10349.7|10354.3|10349.3|10354.8|10349.8|10353.8|10348.8|36
1676495400000|2023-02-15 21:10:00|10354.2|10349.2|10354.2|10349.2|10354.4|10349.4|10353.7|10348.7|12
1676495700000|2023-02-15 21:15:00|10354.1|10349.1|10352.9|10347.9|10354.3|10349.3|10352.8|10347.8|14
1676496000000|2023-02-15 21:20:00|10353|10348|10353.8|10348.8|10355.1|10350.1|10352.9|10347.9|15
1676496300000|2023-02-15 21:25:00|10353.9|10348.9|10353.8|10348.8|10354.2|10349.2|10353.2|10348.2|11
1676496600000|2023-02-15 21:30:00|10353.9|10348.9|10353.3|10348.3|10353.9|10348.9|10353.3|10348.3|10
1676496900000|2023-02-15 21:35:00|10353|10348|10353.8|10348.8|10354.2|10349.2|10352.8|10347.8|16
1676497200000|2023-02-15 21:40:00|10353.9|10348.9|10354.3|10349.3|10355.2|10350.2|10353.9|10348.9|11
1676497500000|2023-02-15 21:45:00|10354.4|10349.4|10354.9|10349.9|10355.1|10350.1|10354.3|10349.3|8
1676497800000|2023-02-15 21:50:00|10355|10350|10355.4|10350.4|10355.4|10350.4|10354.9|10349.9|20
1676498100000|2023-02-15 21:55:00|10355.6|10350.6|10359|10350|10359|10352|10355.4|10349.9|17
1676509200000|2023-02-16 01:00:00|10357.2|10352.2|10359.2|10354.2|10361|10356|10357.2|10352.2|79
1676509500000|2023-02-16 01:05:00|10359.3|10354.3|10358.9|10353.9|10359.3|10354.3|10356.4|10351.4|31
1676509800000|2023-02-16 01:10:00|10359|10354|10356.8|10351.8|10359|10354|10356.5|10351.5|12
1676510100000|2023-02-16 01:15:00|10356.7|10351.7|10355.5|10350.5|10356.7|10351.7|10354.6|10349.6|12
1676510400000|2023-02-16 01:20:00|10355.4|10350.4|10354.1|10349.1|10355.4|10350.4|10353|10348|36
1676510700000|2023-02-16 01:25:00|10354|10349|10349.6|10344.6|10354.4|10349.4|10349.6|10344.6|39
1676511000000|2023-02-16 01:30:00|10349.7|10344.7|10347.8|10342.8|10350.1|10345.1|10344|10339|74
1676511300000|2023-02-16 01:35:00|10347.7|10342.7|10344.8|10339.8|10350.3|10345.3|10344.7|10339.7|85
1676511600000|2023-02-16 01:40:00|10344.5|10339.5|10342.3|10337.3|10344.7|10339.7|10340.7|10335.7|37
1676511900000|2023-02-16 01:45:00|10342.2|10337.2|10341.7|10336.7|10344.7|10339.7|10341|10336|23
1676512200000|2023-02-16 01:50:00|10341.6|10336.6|10341.5|10336.5|10343.3|10338.3|10341.1|10336.1|15
1676512500000|2023-02-16 01:55:00|10341.4|10336.4|10342.8|10337.8|10342.8|10337.8|10340.4|10335.4|39
1676512800000|2023-02-16 02:00:00|10342.7|10337.7|10340.8|10335.8|10344.3|10339.3|10340.5|10335.5|29
1676513100000|2023-02-16 02:05:00|10341.2|10336.2|10343.1|10338.1|10343.2|10338.2|10341|10336|15
1676513400000|2023-02-16 02:10:00|10343|10338|10343|10338|10343.8|10338.8|10342.6|10337.6|29
1676513700000|2023-02-16 02:15:00|10342.9|10337.9|10342.5|10337.5|10343.6|10338.6|10342.4|10337.4|18
1676514000000|2023-02-16 02:20:00|10342.6|10337.6|10343.1|10338.1|10344.3|10339.3|10339.4|10334.4|96
1676514300000|2023-02-16 02:25:00|10343|10338|10342|10337|10343.1|10338.1|10341.4|10336.4|7
1676514600000|2023-02-16 02:30:00|10342.1|10337.1|10339.2|10334.2|10342.5|10337.5|10339.2|10334.2|81
1676514900000|2023-02-16 02:35:00|10339.3|10334.3|10333.6|10328.6|10339.3|10334.3|10333|10328|111
1676515200000|2023-02-16 02:40:00|10333.5|10328.5|10334.6|10329.6|10335.1|10330.1|10333.3|10328.3|31
1676515500000|2023-02-16 02:45:00|10334.5|10329.5|10335.7|10330.7|10336.9|10331.9|10334.2|10329.2|9
1676515800000|2023-02-16 02:50:00|10335.6|10330.6|10334.9|10329.9|10335.7|10330.7|10334.7|10329.7|15
1676516100000|2023-02-16 02:55:00|10334.8|10329.8|10335|10330|10336.1|10331.1|10333.5|10328.5|32
1676516400000|2023-02-16 03:00:00|10334.9|10329.9|10336.1|10331.1|10337|10332|10334.6|10329.6|23
1676516700000|2023-02-16 03:05:00|10336|10331|10335.7|10330.7|10337|10332|10335|10330|7
1676517000000|2023-02-16 03:10:00|10335.9|10330.9|10337.5|10332.5|10338.1|10333.1|10334.9|10329.9|78
1676517300000|2023-02-16 03:15:00|10337.6|10332.6|10336.9|10331.9|10338|10333|10336.8|10331.8|7
1676517600000|2023-02-16 03:20:00|10336.7|10331.7|10337.9|10332.9|10338|10333|10335.4|10330.4|10
1676517900000|2023-02-16 03:25:00|10338|10333|10338.4|10333.4|10339|10334|10337.9|10332.9|6
1676518200000|2023-02-16 03:30:00|10338.1|10333.1|10338.3|10333.3|10338.3|10333.3|10337|10332|4
1676518500000|2023-02-16 03:35:00|10338.2|10333.2|10338|10333|10338.3|10333.3|10336.9|10331.9|3
1676518800000|2023-02-16 03:40:00|10338.1|10333.1|10339.1|10334.1|10339.2|10334.2|10337.7|10332.7|24
1676519100000|2023-02-16 03:45:00|10339|10334|10338.5|10333.5|10339.3|10334.3|10337.9|10332.9|14
1676519400000|2023-02-16 03:50:00|10338.4|10333.4|10339.4|10334.4|10339.6|10334.6|10338.2|10333.2|23
1676519700000|2023-02-16 03:55:00|10339.5|10334.5|10337.9|10332.9|10339.5|10334.5|10337.9|10332.9|11
1676520000000|2023-02-16 04:00:00|10338|10333|10338.5|10333.5|10338.5|10333.5|10337.4|10332.4|23
1676520300000|2023-02-16 04:05:00|10338.4|10333.4|10337.3|10332.3|10338.5|10333.5|10337.2|10332.2|17
1676520600000|2023-02-16 04:10:00|10337.2|10332.2|10338.3|10333.3|10338.3|10333.3|10337|10332|6
1676520900000|2023-02-16 04:15:00|10338.2|10333.2|10338.6|10333.6|10338.7|10333.7|10337.3|10332.3|4
1676521200000|2023-02-16 04:20:00|10338.5|10333.5|10338.8|10333.8|10338.8|10333.8|10338.3|10333.3|5
1676521500000|2023-02-16 04:25:00|10338.7|10333.7|10337.5|10332.5|10338.8|10333.8|10337|10332|34
1676521800000|2023-02-16 04:30:00|10337.4|10332.4|10338.3|10333.3|10338.3|10333.3|10336.5|10331.5|36
1676522100000|2023-02-16 04:35:00|10338.2|10333.2|10337.5|10332.5|10338.8|10333.8|10337.5|10332.5|10
1676522400000|2023-02-16 04:40:00|10337.7|10332.7|10339|10334|10339|10334|10337.5|10332.5|18
1676522700000|2023-02-16 04:45:00|10338.5|10333.5|10337.2|10332.2|10338.5|10333.5|10336.9|10331.9|65
1676523000000|2023-02-16 04:50:00|10337.1|10332.1|10337.2|10332.2|10337.8|10332.8|10336.7|10331.7|17
1676523300000|2023-02-16 04:55:00|10337|10332|10339.3|10334.3|10339.3|10334.3|10337|10332|8
1676523600000|2023-02-16 05:00:00|10339.5|10334.5|10339|10334|10339.5|10334.5|10338|10333|29
1676523900000|2023-02-16 05:05:00|10338.9|10333.9|10340|10335|10340.5|10335.5|10338.8|10333.8|31
1676524200000|2023-02-16 05:10:00|10339.9|10334.9|10340.5|10335.5|10340.7|10335.7|10339.8|10334.8|25
1676524500000|2023-02-16 05:15:00|10340.4|10335.4|10341.7|10336.7|10341.7|10336.7|10340.4|10335.4|21
1676524800000|2023-02-16 05:20:00|10341.5|10336.5|10344.4|10339.4|10344.8|10339.8|10341.5|10336.5|24
1676525100000|2023-02-16 05:25:00|10344.2|10339.2|10343.2|10338.2|10344.3|10339.3|10343|10338|8
1676525400000|2023-02-16 05:30:00|10343|10338|10345.7|10340.7|10345.9|10340.9|10342.3|10337.3|15
1676525700000|2023-02-16 05:35:00|10345.8|10340.8|10343|10338|10345.9|10340.9|10342.9|10337.9|20
1676526000000|2023-02-16 05:40:00|10343.2|10338.2|10341.3|10336.3|10343.6|10338.6|10341.2|10336.2|15
1676526300000|2023-02-16 05:45:00|10341.2|10336.2|10341.7|10336.7|10342.7|10337.7|10340.8|10335.8|12
1676526600000|2023-02-16 05:50:00|10341.8|10336.8|10341.1|10336.1|10342|10337|10340.3|10335.3|14
1676526900000|2023-02-16 05:55:00|10340.8|10335.8|10341.9|10336.9|10341.9|10336.9|10340.3|10335.3|7
1676527200000|2023-02-16 06:00:00|10342.1|10337.1|10339.8|10334.8|10342.1|10337.1|10339|10334|64
1676527500000|2023-02-16 06:05:00|10340|10335|10344|10339|10344|10339|10339.9|10334.9|64
1676527800000|2023-02-16 06:10:00|10344.2|10339.2|10345.8|10340.8|10346.3|10341.3|10343.2|10338.2|56
1676528100000|2023-02-16 06:15:00|10346|10341|10343.5|10338.5|10346.3|10341.3|10342.7|10337.7|22
1676528400000|2023-02-16 06:20:00|10343.6|10338.6|10342.7|10337.7|10345.2|10340.2|10342.5|10337.5|19
1676528700000|2023-02-16 06:25:00|10342.8|10337.8|10345|10340|10345.8|10340.8|10342.7|10337.7|9
1676529000000|2023-02-16 06:30:00|10344.8|10339.8|10345.1|10340.1|10346|10341|10343.9|10338.9|13
1676529300000|2023-02-16 06:35:00|10344.9|10339.9|10348.2|10343.2|10348.3|10343.3|10343.4|10338.4|4
1676529600000|2023-02-16 06:40:00|10348.1|10343.1|10350.1|10345.1|10350.8|10345.8|10348.1|10343.1|23
1676529900000|2023-02-16 06:45:00|10350|10345|10346|10341|10350|10345|10345.4|10340.4|15
1676530200000|2023-02-16 06:50:00|10345.9|10340.9|10346.5|10341.5|10347.4|10342.4|10343.5|10338.5|32
1676530500000|2023-02-16 06:55:00|10346.3|10341.3|10347.2|10342.2|10347.2|10342.2|10344.4|10339.4|13
1676530800000|2023-02-16 07:00:00|10347.1|10342.1|10346.5|10341.5|10349.2|10344.2|10345.5|10340.5|36
1676531100000|2023-02-16 07:05:00|10346.4|10341.4|10346.4|10341.4|10347.8|10342.8|10344.5|10339.5|62
1676531400000|2023-02-16 07:10:00|10346.2|10341.2|10345.3|10340.3|10346.5|10341.5|10343.8|10338.8|20
1676531700000|2023-02-16 07:15:00|10345.1|10340.1|10341.8|10336.8|10346|10341|10341|10336|23
1676532000000|2023-02-16 07:20:00|10341.5|10336.5|10339.2|10334.2|10342.2|10337.2|10338|10333|33
1676532300000|2023-02-16 07:25:00|10339|10334|10339.1|10334.1|10341|10336|10339|10334|21
1676532600000|2023-02-16 07:30:00|10339|10334|10340.2|10335.2|10341.4|10336.4|10338.5|10333.5|55
1676532900000|2023-02-16 07:35:00|10339.8|10334.8|10338.6|10333.6|10340.6|10335.6|10338.3|10333.3|25
1676533200000|2023-02-16 07:40:00|10338.5|10333.5|10340.1|10335.1|10340.1|10335.1|10337|10332|29
1676533500000|2023-02-16 07:45:00|10340.2|10335.2|10338.4|10333.4|10340.4|10335.4|10338.1|10333.1|18
1676533800000|2023-02-16 07:50:00|10338.9|10333.9|10337.5|10332.5|10340.4|10335.4|10337.5|10332.5|40
1676534100000|2023-02-16 07:55:00|10337.1|10332.1|10337.8|10332.8|10339.3|10334.3|10336.8|10331.8|37
1676534400000|2023-02-16 08:00:00|10337.9|10332.9|10340.9|10335.9|10343.1|10338.1|10337.5|10332.5|160
1676534700000|2023-02-16 08:05:00|10340.8|10335.8|10336.4|10331.4|10341.4|10336.4|10334.3|10329.3|99
1676535000000|2023-02-16 08:10:00|10336.3|10331.3|10335.9|10330.9|10339.6|10334.6|10335|10330|52
1676535300000|2023-02-16 08:15:00|10335.6|10330.6|10331|10326|10335.6|10330.6|10326.4|10321.4|218
1676535600000|2023-02-16 08:20:00|10330.9|10325.9|10329.7|10324.7|10331.6|10326.6|10328.6|10323.6|35
1676535900000|2023-02-16 08:25:00|10329.6|10324.6|10328|10323|10330|10325|10325.3|10320.3|93
1676536200000|2023-02-16 08:30:00|10327.9|10322.9|10336.5|10331.5|10336.6|10331.6|10327.8|10322.8|59
1676536500000|2023-02-16 08:35:00|10336.3|10331.3|10339|10334|10340.2|10335.2|10335.9|10330.9|90
1676536800000|2023-02-16 08:40:00|10339.1|10334.1|10338.4|10333.4|10340.2|10335.2|10336.1|10331.1|16
1676537100000|2023-02-16 08:45:00|10338.7|10333.7|10341|10336|10341.1|10336.1|10338.1|10333.1|44
1676537400000|2023-02-16 08:50:00|10340.5|10335.5|10339.8|10334.8|10344.2|10339.2|10339.7|10334.7|93
1676537700000|2023-02-16 08:55:00|10339.7|10334.7|10337.2|10332.2|10340.9|10335.9|10334.1|10329.1|33
1676538000000|2023-02-16 09:00:00|10337.4|10332.4|10340.1|10335.1|10342.3|10337.3|10336.6|10331.6|19
1676538300000|2023-02-16 09:05:00|10340|10335|10334.4|10329.4|10340.7|10335.7|10332.4|10327.4|51
1676538600000|2023-02-16 09:10:00|10334.5|10329.5|10334.9|10329.9|10336.2|10331.2|10333.9|10328.9|46
1676538900000|2023-02-16 09:15:00|10334.8|10329.8|10339.6|10334.6|10339.6|10334.6|10334.7|10329.7|38
1676539200000|2023-02-16 09:20:00|10340.1|10335.1|10341.5|10336.5|10342.1|10337.1|10339.5|10334.5|54
1676539500000|2023-02-16 09:25:00|10341.6|10336.6|10341.6|10336.6|10343.6|10338.6|10340|10335|28
1676539800000|2023-02-16 09:30:00|10341.7|10336.7|10348.3|10343.3|10348.3|10343.3|10341.6|10336.6|57
1676540100000|2023-02-16 09:35:00|10348.4|10343.4|10348.8|10343.8|10350.6|10345.6|10347.4|10342.4|40
1676540400000|2023-02-16 09:40:00|10348.6|10343.6|10348.6|10343.6|10352.1|10347.1|10348.5|10343.5|41
1676540700000|2023-02-16 09:45:00|10348.5|10343.5|10349.4|10344.4|10351.8|10346.8|10347.4|10342.4|25
1676541000000|2023-02-16 09:50:00|10349.2|10344.2|10349|10344|10352.6|10347.6|10348.8|10343.8|79
1676541300000|2023-02-16 09:55:00|10348.8|10343.8|10344|10339|10348.8|10343.8|10343.6|10338.6|65
1676541600000|2023-02-16 10:00:00|10343.9|10338.9|10341.9|10336.9|10344.3|10339.3|10341.9|10336.9|56
1676541900000|2023-02-16 10:05:00|10341.8|10336.8|10340.7|10335.7|10341.8|10336.8|10338.4|10333.4|57
1676542200000|2023-02-16 10:10:00|10340.8|10335.8|10339.1|10334.1|10341|10336|10337.9|10332.9|46
1676542500000|2023-02-16 10:15:00|10339|10334|10336.3|10331.3|10339.1|10334.1|10335.7|10330.7|45
1676542800000|2023-02-16 10:20:00|10336.4|10331.4|10341|10336|10341.1|10336.1|10336.3|10331.3|34
1676543100000|2023-02-16 10:25:00|10340.9|10335.9|10337.3|10332.3|10341.1|10336.1|10336.7|10331.7|27
1676543400000|2023-02-16 10:30:00|10337.5|10332.5|10334.8|10329.8|10337.5|10332.5|10334.8|10329.8|20
1676543700000|2023-02-16 10:35:00|10334.7|10329.7|10335.8|10330.8|10336.3|10331.3|10334|10329|23
1676544000000|2023-02-16 10:40:00|10335.7|10330.7|10338.5|10333.5|10338.5|10333.5|10335.7|10330.7|15
1676544300000|2023-02-16 10:45:00|10338.4|10333.4|10336.1|10331.1|10338.4|10333.4|10335.1|10330.1|32
1676544600000|2023-02-16 10:50:00|10336.2|10331.2|10340.1|10335.1|10340.5|10335.5|10335.4|10330.4|21
1676544900000|2023-02-16 10:55:00|10339.9|10334.9|10340.8|10335.8|10342.4|10337.4|10339.4|10334.4|30
1676545200000|2023-02-16 11:00:00|10340.9|10335.9|10342.7|10337.7|10344.9|10339.9|10340.6|10335.6|62
1676545500000|2023-02-16 11:05:00|10342.4|10337.4|10340.2|10335.2|10342.7|10337.7|10339.7|10334.7|33
1676545800000|2023-02-16 11:10:00|10340.5|10335.5|10343.1|10338.1|10343.1|10338.1|10340.4|10335.4|19
1676546100000|2023-02-16 11:15:00|10343.2|10338.2|10344.8|10339.8|10346.4|10341.4|10342.9|10337.9|20
1676546400000|2023-02-16 11:20:00|10344.9|10339.9|10345.9|10340.9|10346.2|10341.2|10344.4|10339.4|18
1676546700000|2023-02-16 11:25:00|10345.8|10340.8|10347.6|10342.6|10347.7|10342.7|10345.3|10340.3|28
1676547000000|2023-02-16 11:30:00|10347.7|10342.7|10344.3|10339.3|10348.4|10343.4|10343.6|10338.6|32
1676547300000|2023-02-16 11:35:00|10344.4|10339.4|10342|10337|10344.7|10339.7|10340.9|10335.9|25
1676547600000|2023-02-16 11:40:00|10341.9|10336.9|10343|10338|10343.2|10338.2|10341.2|10336.2|21
1676547900000|2023-02-16 11:45:00|10342.9|10337.9|10342.5|10337.5|10344|10339|10342.1|10337.1|24
1676548200000|2023-02-16 11:50:00|10342.4|10337.4|10342.4|10337.4|10344.5|10339.5|10341.9|10336.9|32
1676548500000|2023-02-16 11:55:00|10342.5|10337.5|10340|10335|10343.9|10338.9|10338.7|10333.7|37
1676548800000|2023-02-16 12:00:00|10339.9|10334.9|10339.9|10334.9|10340|10335|10337.7|10332.7|45
1676549100000|2023-02-16 12:05:00|10340|10335|10341.3|10336.3|10342.4|10337.4|10339.9|10334.9|25
1676549400000|2023-02-16 12:10:00|10341.4|10336.4|10339.9|10334.9|10341.9|10336.9|10339.7|10334.7|35
1676549700000|2023-02-16 12:15:00|10340|10335|10341.1|10336.1|10341.2|10336.2|10339.4|10334.4|16
1676550000000|2023-02-16 12:20:00|10341.2|10336.2|10341.6|10336.6|10344|10339|10339.6|10334.6|36
1676550300000|2023-02-16 12:25:00|10341.7|10336.7|10348.2|10343.2|10348.9|10343.9|10341.7|10336.7|38
1676550600000|2023-02-16 12:30:00|10348.5|10343.5|10351|10346|10352|10347|10348|10343|59
1676550900000|2023-02-16 12:35:00|10350.7|10345.7|10347.7|10342.7|10351|10346|10347.7|10342.7|33
1676551200000|2023-02-16 12:40:00|10347.4|10342.4|10344.7|10339.7|10347.7|10342.7|10344.7|10339.7|47
1676551500000|2023-02-16 12:45:00|10344.5|10339.5|10348.3|10343.3|10348.5|10343.5|10344.5|10339.5|22
1676551800000|2023-02-16 12:50:00|10348.1|10343.1|10350.1|10345.1|10350.7|10345.7|10347.2|10342.2|51
1676552100000|2023-02-16 12:55:00|10349.7|10344.7|10351.5|10346.5|10352.8|10347.8|10349.6|10344.6|74
1676552400000|2023-02-16 13:00:00|10351.4|10346.4|10350.3|10345.3|10351.4|10346.4|10346.8|10341.8|48
1676552700000|2023-02-16 13:05:00|10350.2|10345.2|10348|10343|10351.5|10346.5|10346.6|10341.6|46
1676553000000|2023-02-16 13:10:00|10348.4|10343.4|10347.3|10342.3|10349.4|10344.4|10346.1|10341.1|82
1676553300000|2023-02-16 13:15:00|10347.4|10342.4|10348.5|10343.5|10348.7|10343.7|10345.9|10340.9|175
1676553600000|2023-02-16 13:20:00|10348.4|10343.4|10343.1|10338.1|10350.7|10345.7|10342.9|10337.9|222
1676553900000|2023-02-16 13:25:00|10342.4|10337.4|10338.3|10333.3|10343.3|10338.3|10338.3|10333.3|256
1676554200000|2023-02-16 13:30:00|10342.7|10337.7|10358.2|10353.2|10366|10361|10342.7|10337|870
1676554500000|2023-02-16 13:35:00|10358|10353|10355.5|10350.5|10362.2|10357.2|10352.8|10347.8|353
1676554800000|2023-02-16 13:40:00|10355.3|10350.3|10360.5|10355.5|10367.9|10362.9|10353.4|10348.4|329
1676555100000|2023-02-16 13:45:00|10360.3|10355.3|10374.5|10369.5|10378.4|10373.4|10360|10355|894
1676555400000|2023-02-16 13:50:00|10374.3|10369.3|10376.5|10371.5|10380.3|10375.3|10370|10365|482
1676555700000|2023-02-16 13:55:00|10376.3|10371.3|10371.3|10366.3|10378.3|10373.3|10370.9|10365.9|346
1676556000000|2023-02-16 14:00:00|10371.5|10366.5|10366.8|10361.8|10374.1|10369.1|10366|10361|297
1676556300000|2023-02-16 14:05:00|10366.5|10361.5|10367.2|10362.2|10367.5|10362.5|10363.7|10358.7|170
1676556600000|2023-02-16 14:10:00|10367.5|10362.5|10369.6|10364.6|10371.7|10366.7|10361|10356|165
1676556900000|2023-02-16 14:15:00|10369.7|10364.7|10373.4|10368.4|10375.2|10370.2|10366.5|10361.5|159
1676557200000|2023-02-16 14:20:00|10373.5|10368.5|10374.8|10369.8|10377.3|10372.3|10372.3|10367.3|102
1676557500000|2023-02-16 14:25:00|10374.7|10369.7|10384.3|10379.3|10385.3|10380.3|10374.3|10369.3|355
1676557800000|2023-02-16 14:30:00|10384.2|10379.2|10380.3|10375.3|10384.2|10379.2|10376.3|10371.3|439
1676558100000|2023-02-16 14:35:00|10380.4|10375.4|10377|10372|10385.1|10380.1|10376.7|10371.7|265
1676558400000|2023-02-16 14:40:00|10376.9|10371.9|10381.6|10376.6|10381.6|10376.6|10375|10370|153
1676558700000|2023-02-16 14:45:00|10381.9|10376.9|10384.4|10379.4|10384.6|10379.6|10377.6|10372.6|124
1676559000000|2023-02-16 14:50:00|10384.6|10379.6|10387.7|10382.7|10389.9|10384.9|10383.6|10378.6|381
1676559300000|2023-02-16 14:55:00|10387.8|10382.8|10386|10381|10387.8|10382.8|10382.8|10377.8|161
1676559600000|2023-02-16 15:00:00|10386.2|10381.2|10394.2|10389.2|10395|10390|10385.5|10380.5|310
1676559900000|2023-02-16 15:05:00|10394|10389|10393|10388|10395.3|10390.3|10387.8|10382.8|304
1676560200000|2023-02-16 15:10:00|10392.8|10387.8|10384.9|10379.9|10394.8|10389.8|10382|10377|298
1676560500000|2023-02-16 15:15:00|10384.8|10379.8|10381.5|10376.5|10389.3|10384.3|10381.4|10376.4|135
1676560800000|2023-02-16 15:20:00|10382|10377|10380.1|10375.1|10383|10378|10375.7|10370.7|215
1676561100000|2023-02-16 15:25:00|10380|10375|10376.3|10371.3|10381.9|10376.9|10375.7|10370.7|117
1676561400000|2023-02-16 15:30:00|10376.2|10371.2|10370.6|10365.6|10376.8|10371.8|10370|10365|199
1676561700000|2023-02-16 15:35:00|10370.5|10365.5|10368.5|10363.5|10372.2|10367.2|10364.8|10359.8|239
1676562000000|2023-02-16 15:40:00|10368.4|10363.4|10373.5|10368.5|10373.7|10368.7|10368|10363|111
1676562300000|2023-02-16 15:45:00|10373.4|10368.4|10377.1|10372.1|10378|10373|10372.5|10367.5|184
1676562600000|2023-02-16 15:50:00|10376.8|10371.8|10376|10371|10381|10376|10375.1|10370.1|126
1676562900000|2023-02-16 15:55:00|10376.1|10371.1|10373.5|10368.5|10377.7|10372.7|10372.1|10367.1|108
1676563200000|2023-02-16 16:00:00|10373|10368|10370.5|10365.5|10374|10369|10367.8|10362.8|199
1676563500000|2023-02-16 16:05:00|10370.9|10365.9|10373.5|10368.5|10375.8|10370.8|10370.1|10365.1|49
1676563800000|2023-02-16 16:10:00|10373.4|10368.4|10375.5|10370.5|10375.8|10370.8|10370.3|10365.3|63
1676564100000|2023-02-16 16:15:00|10375.4|10370.4|10375.5|10370.5|10379|10374|10374.7|10369.7|68
1676564400000|2023-02-16 16:20:00|10375.4|10370.4|10373.6|10368.6|10378.3|10373.3|10372.5|10367.5|108
1676564700000|2023-02-16 16:25:00|10373.5|10368.5|10367|10362|10375.5|10370.5|10366.7|10361.7|100
1676565000000|2023-02-16 16:30:00|10367.3|10362.3|10365.4|10360.4|10367.8|10362.8|10361.5|10356.5|146
1676565300000|2023-02-16 16:35:00|10365.8|10360.8|10366.6|10361.6|10368.8|10363.8|10365|10360|68
1676565600000|2023-02-16 16:40:00|10366.3|10361.3|10363.5|10358.5|10367|10362|10362.9|10357.9|63
1676565900000|2023-02-16 16:45:00|10363.7|10358.7|10356.3|10351.3|10363.9|10358.9|10355.4|10350.4|157
1676566200000|2023-02-16 16:50:00|10356.1|10351.1|10359.9|10354.9|10360.4|10355.4|10355.9|10350.9|82
1676566500000|2023-02-16 16:55:00|10360|10355|10363.4|10358.4|10365.2|10360.2|10359.6|10354.6|157
1676566800000|2023-02-16 17:00:00|10363.7|10358.7|10367.3|10362.3|10367.8|10362.8|10362|10357|82
1676567100000|2023-02-16 17:05:00|10367.2|10362.2|10366.2|10361.2|10367.8|10362.8|10364.7|10359.7|44
1676567400000|2023-02-16 17:10:00|10366.1|10361.1|10365.3|10360.3|10366.4|10361.4|10363.4|10358.4|47
1676567700000|2023-02-16 17:15:00|10365.4|10360.4|10367.5|10362.5|10367.5|10362.5|10364.4|10359.4|55
1676568000000|2023-02-16 17:20:00|10367.4|10362.4|10359.8|10354.8|10367.6|10362.6|10359.6|10354.6|90
1676568300000|2023-02-16 17:25:00|10359.7|10354.7|10364.5|10359.5|10364.8|10359.8|10358.7|10353.7|37
1676568600000|2023-02-16 17:30:00|10364.3|10359.3|10358.8|10353.8|10364.3|10359.3|10358.8|10353.8|97
1676568900000|2023-02-16 17:35:00|10358.3|10353.3|10358.2|10353.2|10360.6|10355.6|10357.9|10352.9|97
1676569200000|2023-02-16 17:40:00|10357.9|10352.9|10356.5|10351.5|10359.3|10354.3|10356.4|10351.4|143
1676569500000|2023-02-16 17:45:00|10356.7|10351.7|10354.4|10349.4|10356.8|10351.8|10354.3|10349.3|72
1676569800000|2023-02-16 17:50:00|10354.6|10349.6|10354.7|10349.7|10355.9|10350.9|10353.8|10348.8|100
1676570100000|2023-02-16 17:55:00|10354.8|10349.8|10356.1|10351.1|10356.3|10351.3|10353.7|10348.7|58
1676570400000|2023-02-16 18:00:00|10355.8|10350.8|10355|10350|10359.3|10354.3|10354.6|10349.6|91
1676570700000|2023-02-16 18:05:00|10354.7|10349.7|10353.7|10348.7|10355.3|10350.3|10352.6|10347.6|72
1676571000000|2023-02-16 18:10:00|10353.5|10348.5|10357.2|10352.2|10357.3|10352.3|10353.2|10348.2|54
1676571300000|2023-02-16 18:15:00|10357.1|10352.1|10361.3|10356.3|10362.6|10357.6|10357|10352|73
1676571600000|2023-02-16 18:20:00|10361.2|10356.2|10361.2|10356.2|10362.8|10357.8|10360.7|10355.7|28
1676571900000|2023-02-16 18:25:00|10361.3|10356.3|10364.4|10359.4|10364.9|10359.9|10360.4|10355.4|63
1676572200000|2023-02-16 18:30:00|10364.3|10359.3|10360|10355|10364.3|10359.3|10359.7|10354.7|49
1676572500000|2023-02-16 18:35:00|10359.9|10354.9|10356.2|10351.2|10359.9|10354.9|10355.6|10350.6|61
1676572800000|2023-02-16 18:40:00|10356.5|10351.5|10356.5|10351.5|10359.2|10354.2|10355.2|10350.2|27
1676573100000|2023-02-16 18:45:00|10356.2|10351.2|10356.6|10351.6|10359.2|10354.2|10355.4|10350.4|39
1676573400000|2023-02-16 18:50:00|10356.5|10351.5|10355.6|10350.6|10358.1|10353.1|10355.1|10350.1|138
1676573700000|2023-02-16 18:55:00|10355.5|10350.5|10355.1|10350.1|10356.8|10351.8|10353.6|10348.6|47
1676574000000|2023-02-16 19:00:00|10355|10350|10351.1|10346.1|10355.1|10350.1|10351.1|10346.1|48
1676574300000|2023-02-16 19:05:00|10351.2|10346.2|10352.1|10347.1|10352.1|10347.1|10351.1|10346.1|32
1676574600000|2023-02-16 19:10:00|10352|10347|10352.6|10347.6|10353.5|10348.5|10351.5|10346.5|74
1676574900000|2023-02-16 19:15:00|10352.7|10347.7|10350.6|10345.6|10353.2|10348.2|10349.5|10344.5|99
1676575200000|2023-02-16 19:20:00|10350.7|10345.7|10352|10347|10353.5|10348.5|10350.6|10345.6|66
1676575500000|2023-02-16 19:25:00|10351.5|10346.5|10352.4|10347.4|10352.4|10347.4|10350.5|10345.5|31
1676575800000|2023-02-16 19:30:00|10352.7|10347.7|10351.7|10346.7|10353.8|10348.8|10350.7|10345.7|34
1676576100000|2023-02-16 19:35:00|10351.8|10346.8|10351.9|10346.9|10352.2|10347.2|10350.4|10345.4|59
1676576400000|2023-02-16 19:40:00|10352|10347|10353.9|10348.9|10355.4|10350.4|10352|10347|63
1676576700000|2023-02-16 19:45:00|10354|10349|10354.2|10349.2|10355.2|10350.2|10353.6|10348.6|37
1676577000000|2023-02-16 19:50:00|10354|10349|10354.5|10349.5|10355.8|10350.8|10354|10349|63
1676577300000|2023-02-16 19:55:00|10354.6|10349.6|10357|10352|10357.6|10352.6|10354.5|10349.5|173
1676577600000|2023-02-16 20:00:00|10356.9|10351.9|10361.5|10356.5|10362.2|10357.2|10356.1|10351.1|63
1676577900000|2023-02-16 20:05:00|10361.6|10356.6|10361.5|10356.5|10374|10369|10357.8|10352.8|1025
1676578200000|2023-02-16 20:10:00|10361.6|10356.6|10364.6|10359.6|10367.9|10362.9|10360.8|10355.8|66
1676578500000|2023-02-16 20:15:00|10364.4|10359.4|10369.9|10364.9|10371.3|10366.3|10363.8|10358.8|56
1676578800000|2023-02-16 20:20:00|10370|10365|10371.1|10366.1|10372.5|10367.5|10368.4|10363.4|68
1676579100000|2023-02-16 20:25:00|10371.2|10366.2|10373.9|10368.9|10375.4|10370.4|10370.9|10365.9|98
1676579400000|2023-02-16 20:30:00|10374.1|10369.1|10376.1|10371.1|10377.9|10372.9|10373.7|10368.7|161
1676579700000|2023-02-16 20:35:00|10376.2|10371.2|10372.2|10367.2|10377|10372|10370.5|10365.5|116
1676580000000|2023-02-16 20:40:00|10372.3|10367.3|10371.1|10366.1|10374|10369|10371.1|10366.1|121
1676580300000|2023-02-16 20:45:00|10370.9|10365.9|10371.5|10366.5|10372.5|10367.5|10370.3|10365.3|51
1676580600000|2023-02-16 20:50:00|10371.8|10366.8|10372.9|10367.9|10373.7|10368.7|10370.9|10365.9|69
1676580900000|2023-02-16 20:55:00|10372.6|10367.6|10372.3|10367.3|10374.3|10369.3|10371|10366|114
1676581200000|2023-02-16 21:00:00|10372.2|10367.2|10374.1|10369.1|10374.1|10369.1|10370.3|10365.3|44
1676581500000|2023-02-16 21:05:00|10374|10369|10374.5|10369.5|10374.6|10369.6|10373.9|10368.9|3
1676581800000|2023-02-16 21:10:00|10374.3|10369.3|10374.4|10369.4|10374.9|10369.9|10374|10369|3
1676582100000|2023-02-16 21:15:00|10374.5|10369.5|10376.3|10371.3|10377|10372|10374|10369|24
1676582400000|2023-02-16 21:20:00|10376.4|10371.4|10376.3|10371.3|10377|10372|10376.1|10371.1|5
1676582700000|2023-02-16 21:25:00|10376.2|10371.2|10374.3|10369.3|10376.2|10371.2|10374.3|10369.3|10
1676583000000|2023-02-16 21:30:00|10374.4|10369.4|10374.4|10369.4|10375.1|10370.1|10374.2|10369.2|8
1676583300000|2023-02-16 21:35:00|10374.9|10369.9|10374.3|10369.3|10375|10370|10374.3|10369.3|3
1676583600000|2023-02-16 21:40:00|10374.4|10369.4|10375.1|10370.1|10375.1|10370.1|10374.3|10369.3|2
1676583900000|2023-02-16 21:45:00|10375.2|10370.2|10374.9|10369.9|10375.3|10370.3|10374.5|10369.5|1
1676584200000|2023-02-16 21:50:00|10374.8|10369.8|10373.8|10368.8|10374.8|10369.8|10373.8|10368.8|4
1676584500000|2023-02-16 21:55:00|10373.9|10368.9|10374.9|10367.9|10374.9|10369.6|10373.5|10367.9|15
1676584800000|2023-02-16 22:00:00|10373.8|10366.8|10373.8|10366.8|10373.8|10366.8|10373.8|10366.8|0
1676595600000|2023-02-17 01:00:00|10386.9|10381.9|10389.8|10384.8|10390.5|10385.5|10386.4|10381.4|134
1676595900000|2023-02-17 01:05:00|10390.2|10385.2|10390.3|10385.3|10391.1|10386.1|10389.2|10384.2|21
1676596200000|2023-02-17 01:10:00|10390.2|10385.2|10390.2|10385.2|10391.1|10386.1|10389.7|10384.7|69
1676596500000|2023-02-17 01:15:00|10390.1|10385.1|10389.6|10384.6|10390.5|10385.5|10389.2|10384.2|31
1676596800000|2023-02-17 01:20:00|10389.7|10384.7|10388.1|10383.1|10389.9|10384.9|10386.8|10381.8|43
1676597100000|2023-02-17 01:25:00|10388.2|10383.2|10388.1|10383.1|10388.4|10383.4|10387.5|10382.5|27
1676597400000|2023-02-17 01:30:00|10388|10383|10390.2|10385.2|10390.9|10385.9|10386.1|10381.1|44
1676597700000|2023-02-17 01:35:00|10390.3|10385.3|10389.5|10384.5|10391.1|10386.1|10389.4|10384.4|16
1676598000000|2023-02-17 01:40:00|10389.7|10384.7|10393.5|10388.5|10393.5|10388.5|10389.7|10384.7|19
1676598300000|2023-02-17 01:45:00|10393.3|10388.3|10399.9|10394.9|10399.9|10394.9|10393.3|10388.3|144
1676598600000|2023-02-17 01:50:00|10399.8|10394.8|10399.9|10394.9|10400.9|10395.9|10397.9|10392.9|23
1676598900000|2023-02-17 01:55:00|10400|10395|10399.5|10394.5|10400.3|10395.3|10399|10394|46
1676599200000|2023-02-17 02:00:00|10399.6|10394.6|10402.3|10397.3|10402.8|10397.8|10399.5|10394.5|64
1676599500000|2023-02-17 02:05:00|10401.9|10396.9|10400.4|10395.4|10402.4|10397.4|10399.9|10394.9|66
1676599800000|2023-02-17 02:10:00|10400.5|10395.5|10400.7|10395.7|10401.2|10396.2|10399.4|10394.4|15
1676600100000|2023-02-17 02:15:00|10400.6|10395.6|10401.7|10396.7|10403.4|10398.4|10400.6|10395.6|29
1676600400000|2023-02-17 02:20:00|10401.4|10396.4|10400.4|10395.4|10402.6|10397.6|10400.3|10395.3|10
1676600700000|2023-02-17 02:25:00|10400.3|10395.3|10398.2|10393.2|10400.4|10395.4|10398.2|10393.2|11
1676601000000|2023-02-17 02:30:00|10398|10393|10398.9|10393.9|10399|10394|10397|10392|22
1676601300000|2023-02-17 02:35:00|10398.8|10393.8|10399.6|10394.6|10399.8|10394.8|10398.7|10393.7|5
1676601600000|2023-02-17 02:40:00|10399.4|10394.4|10399.8|10394.8|10399.9|10394.9|10399.4|10394.4|8
1676601900000|2023-02-17 02:45:00|10399.9|10394.9|10398.8|10393.8|10399.9|10394.9|10398.4|10393.4|9
1676602200000|2023-02-17 02:50:00|10398.9|10393.9|10398.9|10393.9|10399.1|10394.1|10398.7|10393.7|2
1676602500000|2023-02-17 02:55:00|10399.3|10394.3|10401.1|10396.1|10401.4|10396.4|10399.3|10394.3|50
1676602800000|2023-02-17 03:00:00|10401|10396|10401.4|10396.4|10401.9|10396.9|10401|10396|6
1676603100000|2023-02-17 03:05:00|10401.6|10396.6|10401|10396|10401.7|10396.7|10400.6|10395.6|20
1676603400000|2023-02-17 03:10:00|10401.1|10396.1|10402.8|10397.8|10402.9|10397.9|10400.7|10395.7|25
1676603700000|2023-02-17 03:15:00|10402.9|10397.9|10402|10397|10403.9|10398.9|10401.9|10396.9|29
1676604000000|2023-02-17 03:20:00|10402.4|10397.4|10402.4|10397.4|10403.9|10398.9|10402.1|10397.1|22
1676604300000|2023-02-17 03:25:00|10402.3|10397.3|10399.9|10394.9|10402.6|10397.6|10399.9|10394.9|29
1676604600000|2023-02-17 03:30:00|10399.7|10394.7|10398.6|10393.6|10399.7|10394.7|10397.9|10392.9|47
1676604900000|2023-02-17 03:35:00|10398.9|10393.9|10398.5|10393.5|10398.9|10393.9|10397.4|10392.4|7
1676605200000|2023-02-17 03:40:00|10398.6|10393.6|10397.9|10392.9|10398.9|10393.9|10397.4|10392.4|27
1676605500000|2023-02-17 03:45:00|10398|10393|10399|10394|10399.5|10394.5|10397.9|10392.9|20
1676605800000|2023-02-17 03:50:00|10398.9|10393.9|10401|10396|10401.5|10396.5|10398.8|10393.8|18
1676606100000|2023-02-17 03:55:00|10400.9|10395.9|10400.5|10395.5|10402|10397|10400.4|10395.4|9
1676606400000|2023-02-17 04:00:00|10400.7|10395.7|10401.6|10396.6|10401.6|10396.6|10400.7|10395.7|19
1676606700000|2023-02-17 04:05:00|10402|10397|10401|10396|10402|10397|10400.6|10395.6|6
1676607000000|2023-02-17 04:10:00|10400.9|10395.9|10401|10396|10401|10396|10400.4|10395.4|15
1676607300000|2023-02-17 04:15:00|10401.1|10396.1|10401.8|10396.8|10402.9|10397.9|10400.5|10395.5|18
1676607600000|2023-02-17 04:20:00|10401.6|10396.6|10405|10400|10405.2|10400.2|10401.4|10396.4|25
1676607900000|2023-02-17 04:25:00|10405.4|10400.4|10404.4|10399.4|10405.5|10400.5|10403.4|10398.4|33
1676608200000|2023-02-17 04:30:00|10404.5|10399.5|10405.5|10400.5|10406.5|10401.5|10404.5|10399.5|51
1676608500000|2023-02-17 04:35:00|10405.4|10400.4|10412.6|10407.6|10412.8|10407.8|10405.4|10400.4|110
1676608800000|2023-02-17 04:40:00|10412.4|10407.4|10415.2|10410.2|10415.4|10410.4|10411.8|10406.8|111
1676609100000|2023-02-17 04:45:00|10415|10410|10414.5|10409.5|10415|10410|10413.6|10408.6|49
1676609400000|2023-02-17 04:50:00|10414.4|10409.4|10413.3|10408.3|10414.6|10409.6|10413.3|10408.3|19
1676609700000|2023-02-17 04:55:00|10413.2|10408.2|10410|10405|10413.2|10408.2|10409.7|10404.7|18
1676610000000|2023-02-17 05:00:00|10410.1|10405.1|10411|10406|10411|10406|10408.2|10403.2|16
1676610300000|2023-02-17 05:05:00|10410.9|10405.9|10410.1|10405.1|10410.9|10405.9|10409.9|10404.9|15
1676610600000|2023-02-17 05:10:00|10410|10405|10410.1|10405.1|10410.6|10405.6|10409.9|10404.9|18
1676610900000|2023-02-17 05:15:00|10410|10405|10411|10406|10411.5|10406.5|10410|10405|13
1676611200000|2023-02-17 05:20:00|10411.1|10406.1|10410.4|10405.4|10411.5|10406.5|10410.2|10405.2|8
1676611500000|2023-02-17 05:25:00|10410.5|10405.5|10411.5|10406.5|10412.5|10407.5|10410.5|10405.5|16
1676611800000|2023-02-17 05:30:00|10411.7|10406.7|10412.8|10407.8|10413.1|10408.1|10410.9|10405.9|14
1676612100000|2023-02-17 05:35:00|10413|10408|10411.8|10406.8|10413|10408|10411.4|10406.4|16
1676612400000|2023-02-17 05:40:00|10411.7|10406.7|10412.6|10407.6|10413.3|10408.3|10411.6|10406.6|10
1676612700000|2023-02-17 05:45:00|10412.7|10407.7|10412.7|10407.7|10413.1|10408.1|10412.4|10407.4|15
1676613000000|2023-02-17 05:50:00|10412.6|10407.6|10413.2|10408.2|10413.9|10408.9|10412.6|10407.6|12
1676613300000|2023-02-17 05:55:00|10413.5|10408.5|10412.5|10407.5|10413.7|10408.7|10412.2|10407.2|22
1676613600000|2023-02-17 06:00:00|10412.2|10407.2|10412.8|10407.8|10414.1|10409.1|10412.2|10407.2|36
1676613900000|2023-02-17 06:05:00|10413|10408|10412.4|10407.4|10413|10408|10412.4|10407.4|18
1676614200000|2023-02-17 06:10:00|10412.3|10407.3|10414.9|10409.9|10415.2|10410.2|10411.7|10406.7|19
1676614500000|2023-02-17 06:15:00|10415|10410|10413.9|10408.9|10415.4|10410.4|10413|10408|13
1676614800000|2023-02-17 06:20:00|10414|10409|10415.9|10410.9|10416.2|10411.2|10413.4|10408.4|22
1676615100000|2023-02-17 06:25:00|10416|10411|10417.2|10412.2|10417.9|10412.9|10415.9|10410.9|33
1676615400000|2023-02-17 06:30:00|10417|10412|10414.7|10409.7|10418.2|10413.2|10414.7|10409.7|40
1676615700000|2023-02-17 06:35:00|10415|10410|10416.7|10411.7|10417|10412|10415|10410|23
1676616000000|2023-02-17 06:40:00|10416.8|10411.8|10414.4|10409.4|10417|10412|10413.1|10408.1|23
1676616300000|2023-02-17 06:45:00|10414.6|10409.6|10413.6|10408.6|10414.7|10409.7|10413.4|10408.4|51
1676616600000|2023-02-17 06:50:00|10413.5|10408.5|10415.4|10410.4|10415.5|10410.5|10412.5|10407.5|21
1676616900000|2023-02-17 06:55:00|10415.5|10410.5|10416.2|10411.2|10417.4|10412.4|10415.5|10410.5|54
1676617200000|2023-02-17 07:00:00|10416.4|10411.4|10417.2|10412.2|10421|10416|10415.4|10410.4|82
1676617500000|2023-02-17 07:05:00|10417.1|10412.1|10416.7|10411.7|10418.7|10413.7|10415.7|10410.7|29
1676617800000|2023-02-17 07:10:00|10416.8|10411.8|10416.7|10411.7|10418.5|10413.5|10414.9|10409.9|56
1676618100000|2023-02-17 07:15:00|10416.6|10411.6|10418.5|10413.5|10420|10415|10416.1|10411.1|31
1676618400000|2023-02-17 07:20:00|10418.6|10413.6|10416|10411|10418.7|10413.7|10414.7|10409.7|23
1676618700000|2023-02-17 07:25:00|10415.9|10410.9|10414|10409|10416|10411|10413.8|10408.8|23
1676619000000|2023-02-17 07:30:00|10413.9|10408.9|10415.3|10410.3|10417.3|10412.3|10413.9|10408.9|42
1676619300000|2023-02-17 07:35:00|10415.5|10410.5|10408.9|10403.9|10415.5|10410.5|10408.4|10403.4|64
1676619600000|2023-02-17 07:40:00|10409|10404|10407|10402|10410.5|10405.5|10406.5|10401.5|119
1676619900000|2023-02-17 07:45:00|10406.9|10401.9|10410.8|10405.8|10410.8|10405.8|10405.6|10400.6|115
1676620200000|2023-02-17 07:50:00|10410.9|10405.9|10416.3|10411.3|10416.7|10411.7|10410.6|10405.6|58
1676620500000|2023-02-17 07:55:00|10416.2|10411.2|10411.2|10406.2|10416.7|10411.7|10411|10406|124
1676620800000|2023-02-17 08:00:00|10411.3|10406.3|10421.4|10416.4|10423|10418|10411.3|10406.3|224
1676621100000|2023-02-17 08:05:00|10421|10416|10421|10416|10423.3|10418.3|10419.5|10414.5|82
1676621400000|2023-02-17 08:10:00|10420.8|10415.8|10418.5|10413.5|10421.3|10416.3|10417.2|10412.2|82
1676621700000|2023-02-17 08:15:00|10418.8|10413.8|10412.8|10407.8|10419.6|10414.6|10412.3|10407.3|58
1676622000000|2023-02-17 08:20:00|10412.9|10407.9|10419.3|10414.3|10419.8|10414.8|10412.3|10407.3|57
1676622300000|2023-02-17 08:25:00|10419.8|10414.8|10418.8|10413.8|10420.9|10415.9|10417.1|10412.1|65
1676622600000|2023-02-17 08:30:00|10419.1|10414.1|10421.5|10416.5|10422.6|10417.6|10417.6|10412.6|37
1676622900000|2023-02-17 08:35:00|10421.4|10416.4|10425.1|10420.1|10425.1|10420.1|10419.8|10414.8|30
1676623200000|2023-02-17 08:40:00|10424.8|10419.8|10421.8|10416.8|10426.4|10421.4|10421.8|10416.8|53
1676623500000|2023-02-17 08:45:00|10421.9|10416.9|10421|10416|10423.3|10418.3|10417.5|10412.5|53
1676623800000|2023-02-17 08:50:00|10420.9|10415.9|10418.2|10413.2|10422.2|10417.2|10418.1|10413.1|32
1676624100000|2023-02-17 08:55:00|10418|10413|10415.8|10410.8|10418.9|10413.9|10414.1|10409.1|56
1676624400000|2023-02-17 09:00:00|10415.9|10410.9|10421.3|10416.3|10422.4|10417.4|10415.9|10410.9|60
1676624700000|2023-02-17 09:05:00|10421.4|10416.4|10415.9|10410.9|10423|10418|10415.3|10410.3|74
1676625000000|2023-02-17 09:10:00|10415.8|10410.8|10413.3|10408.3|10419.4|10414.4|10412.4|10407.4|154
1676625300000|2023-02-17 09:15:00|10413.4|10408.4|10412.5|10407.5|10416.1|10411.1|10412|10407|90
1676625600000|2023-02-17 09:20:00|10412.4|10407.4|10413.6|10408.6|10414.1|10409.1|10410.5|10405.5|75
1676625900000|2023-02-17 09:25:00|10413.7|10408.7|10413.9|10408.9|10416.1|10411.1|10413.3|10408.3|51
1676626200000|2023-02-17 09:30:00|10413.8|10408.8|10403.1|10398.1|10414.2|10409.2|10400.9|10395.9|209
1676626500000|2023-02-17 09:35:00|10403.2|10398.2|10411.8|10406.8|10412.3|10407.3|10403.2|10398.2|125
1676626800000|2023-02-17 09:40:00|10411.6|10406.6|10411.8|10406.8|10412.7|10407.7|10410|10405|39
1676627100000|2023-02-17 09:45:00|10412|10407|10413|10408|10415.3|10410.3|10411.1|10406.1|133
1676627400000|2023-02-17 09:50:00|10412.9|10407.9|10413.6|10408.6|10413.8|10408.8|10409.7|10404.7|52
1676627700000|2023-02-17 09:55:00|10413.7|10408.7|10417.8|10412.8|10419|10414|10413.5|10408.5|126
1676628000000|2023-02-17 10:00:00|10418|10413|10417.9|10412.9|10419.4|10414.4|10416.8|10411.8|60
1676628300000|2023-02-17 10:05:00|10418.1|10413.1|10419.9|10414.9|10422.4|10417.4|10418|10413|62
1676628600000|2023-02-17 10:10:00|10419.8|10414.8|10419.5|10414.5|10420.9|10415.9|10418.3|10413.3|35
1676628900000|2023-02-17 10:15:00|10419.4|10414.4|10418.6|10413.6|10420|10415|10416.6|10411.6|32
1676629200000|2023-02-17 10:20:00|10418.5|10413.5|10419.8|10414.8|10420.4|10415.4|10418.1|10413.1|74
1676629500000|2023-02-17 10:25:00|10419.7|10414.7|10418.9|10413.9|10419.9|10414.9|10415.9|10410.9|51
1676629800000|2023-02-17 10:30:00|10418.8|10413.8|10416.9|10411.9|10418.9|10413.9|10415.9|10410.9|33
1676630100000|2023-02-17 10:35:00|10416.8|10411.8|10419.5|10414.5|10420|10415|10416.4|10411.4|37
1676630400000|2023-02-17 10:40:00|10419.4|10414.4|10416.9|10411.9|10419.4|10414.4|10415.6|10410.6|37
1676630700000|2023-02-17 10:45:00|10416.8|10411.8|10415.9|10410.9|10418.4|10413.4|10415.9|10410.9|40
1676631000000|2023-02-17 10:50:00|10415.8|10410.8|10414.9|10409.9|10415.9|10410.9|10413.3|10408.3|49
1676631300000|2023-02-17 10:55:00|10414.8|10409.8|10417.4|10412.4|10418.6|10413.6|10414.7|10409.7|28
1676631600000|2023-02-17 11:00:00|10417.5|10412.5|10421.9|10416.9|10421.9|10416.9|10416.9|10411.9|34
1676631900000|2023-02-17 11:05:00|10421.8|10416.8|10424.9|10419.9|10425.4|10420.4|10421.1|10416.1|40
1676632200000|2023-02-17 11:10:00|10424.8|10419.8|10424.6|10419.6|10425.2|10420.2|10422|10417|44
1676632500000|2023-02-17 11:15:00|10424.9|10419.9|10424.7|10419.7|10426.4|10421.4|10422.7|10417.7|47
1676632800000|2023-02-17 11:20:00|10424.6|10419.6|10425.4|10420.4|10427.4|10422.4|10424|10419|58
1676633100000|2023-02-17 11:25:00|10425.5|10420.5|10423.5|10418.5|10425.6|10420.6|10422.2|10417.2|41
1676633400000|2023-02-17 11:30:00|10423.4|10418.4|10424.4|10419.4|10424.9|10419.9|10423.2|10418.2|36
1676633700000|2023-02-17 11:35:00|10424.3|10419.3|10425.8|10420.8|10427.5|10422.5|10423.8|10418.8|51
1676634000000|2023-02-17 11:40:00|10425.9|10420.9|10425.3|10420.3|10425.9|10420.9|10422.2|10417.2|25
1676634300000|2023-02-17 11:45:00|10425.2|10420.2|10425.5|10420.5|10427.4|10422.4|10423.7|10418.7|33
1676634600000|2023-02-17 11:50:00|10425.4|10420.4|10430.8|10425.8|10430.9|10425.9|10425.4|10420.4|68
1676634900000|2023-02-17 11:55:00|10430.9|10425.9|10429.9|10424.9|10431.1|10426.1|10428.8|10423.8|64
1676635200000|2023-02-17 12:00:00|10429.8|10424.8|10429.8|10424.8|10431.1|10426.1|10428.8|10423.8|91
1676635500000|2023-02-17 12:05:00|10429.9|10424.9|10431.7|10426.7|10431.7|10426.7|10429.7|10424.7|108
1676635800000|2023-02-17 12:10:00|10431.8|10426.8|10434.5|10429.5|10434.5|10429.5|10430.3|10425.3|114
1676636100000|2023-02-17 12:15:00|10434.8|10429.8|10432.7|10427.7|10438.6|10433.6|10431.9|10426.9|217
1676636400000|2023-02-17 12:20:00|10432.8|10427.8|10429.4|10424.4|10433.3|10428.3|10428.8|10423.8|68
1676636700000|2023-02-17 12:25:00|10429.8|10424.8|10431.8|10426.8|10432|10427|10427.8|10422.8|70
1676637000000|2023-02-17 12:30:00|10431.7|10426.7|10432.8|10427.8|10432.8|10427.8|10429.8|10424.8|33
1676637300000|2023-02-17 12:35:00|10432.7|10427.7|10429.4|10424.4|10432.9|10427.9|10428|10423|118
1676637600000|2023-02-17 12:40:00|10428.9|10423.9|10428.8|10423.8|10431.3|10426.3|10427.9|10422.9|38
1676637900000|2023-02-17 12:45:00|10428.9|10423.9|10429.3|10424.3|10432.4|10427.4|10428.4|10423.4|71
1676638200000|2023-02-17 12:50:00|10429.1|10424.1|10429.4|10424.4|10430.3|10425.3|10426.9|10421.9|51
1676638500000|2023-02-17 12:55:00|10429.8|10424.8|10428.4|10423.4|10430|10425|10426.3|10421.3|67
1676638800000|2023-02-17 13:00:00|10428.8|10423.8|10424.9|10419.9|10428.8|10423.8|10423|10418|69
1676639100000|2023-02-17 13:05:00|10425|10420|10425.9|10420.9|10428.2|10423.2|10424.6|10419.6|68
1676639400000|2023-02-17 13:10:00|10426|10421|10424.3|10419.3|10426|10421|10422.4|10417.4|44
1676639700000|2023-02-17 13:15:00|10424.2|10419.2|10421|10416|10424.2|10419.2|10420.1|10415.1|72
1676640000000|2023-02-17 13:20:00|10421.1|10416.1|10420.2|10415.2|10424.4|10419.4|10419.6|10414.6|110
1676640300000|2023-02-17 13:25:00|10420.5|10415.5|10422.8|10417.8|10423.2|10418.2|10418.9|10413.9|130
1676640600000|2023-02-17 13:30:00|10422.7|10417.7|10416.6|10411.6|10423.2|10418.2|10414.9|10409.9|93
1676640900000|2023-02-17 13:35:00|10416.4|10411.4|10412.8|10407.8|10416.7|10411.7|10412.6|10407.6|124
1676641200000|2023-02-17 13:40:00|10412.7|10407.7|10417.5|10412.5|10418.2|10413.2|10412.7|10407.7|78
1676641500000|2023-02-17 13:45:00|10417.1|10412.1|10407.8|10402.8|10417.4|10412.4|10405.4|10400.4|285
1676641800000|2023-02-17 13:50:00|10408.3|10403.3|10412.7|10407.7|10412.7|10407.7|10408.1|10403.1|178
1676642100000|2023-02-17 13:55:00|10412.8|10407.8|10408.7|10403.7|10414.2|10409.2|10406.3|10401.3|123
1676642400000|2023-02-17 14:00:00|10408.6|10403.6|10405.2|10400.2|10412.1|10407.1|10405|10400|120
1676642700000|2023-02-17 14:05:00|10405.1|10400.1|10402.7|10397.7|10405.9|10400.9|10401.4|10396.4|190
1676643000000|2023-02-17 14:10:00|10402.6|10397.6|10397.7|10392.7|10402.9|10397.9|10396.8|10391.8|235
1676643300000|2023-02-17 14:15:00|10397.9|10392.9|10396.2|10391.2|10399.7|10394.7|10394.7|10389.7|206
1676643600000|2023-02-17 14:20:00|10396.1|10391.1|10400.5|10395.5|10404.7|10399.7|10395.7|10390.7|163
1676643900000|2023-02-17 14:25:00|10400.7|10395.7|10401|10396|10402.7|10397.7|10397.9|10392.9|104
1676644200000|2023-02-17 14:30:00|10401.4|10396.4|10400.6|10395.6|10406|10401|10399.8|10394.8|170
1676644500000|2023-02-17 14:35:00|10400.4|10395.4|10407.9|10402.9|10408|10403|10400.1|10395.1|237
1676644800000|2023-02-17 14:40:00|10408|10403|10408.9|10403.9|10409.7|10404.7|10407.3|10402.3|216
1676645100000|2023-02-17 14:45:00|10409|10404|10410.9|10405.9|10414.1|10409.1|10408.8|10403.8|220
1676645400000|2023-02-17 14:50:00|10410.8|10405.8|10412.4|10407.4|10412.9|10407.9|10409.9|10404.9|96
1676645700000|2023-02-17 14:55:00|10412.6|10407.6|10408.8|10403.8|10412.6|10407.6|10406.9|10401.9|130
1676646000000|2023-02-17 15:00:00|10409|10404|10395.1|10390.1|10409|10404|10393.1|10388.1|297
1676646300000|2023-02-17 15:05:00|10395.3|10390.3|10394.1|10389.1|10400.1|10395.1|10393.8|10388.8|168
1676646600000|2023-02-17 15:10:00|10394.3|10389.3|10387.3|10382.3|10395.6|10390.6|10380.3|10375.3|520
1676646900000|2023-02-17 15:15:00|10387.2|10382.2|10372.9|10367.9|10388|10383|10371.3|10366.3|387
1676647200000|2023-02-17 15:20:00|10372.8|10367.8|10382.4|10377.4|10382.5|10377.5|10371.4|10366.4|351
1676647500000|2023-02-17 15:25:00|10382.3|10377.3|10387.5|10382.5|10388.4|10383.4|10379.3|10374.3|162
1676647800000|2023-02-17 15:30:00|10387.7|10382.7|10377.1|10372.1|10387.7|10382.7|10375.7|10370.7|236
1676648100000|2023-02-17 15:35:00|10376.9|10371.9|10376.5|10371.5|10377.6|10372.6|10368.3|10363.3|242
1676648400000|2023-02-17 15:40:00|10376.7|10371.7|10384.4|10379.4|10385.2|10380.2|10376.2|10371.2|127
1676648700000|2023-02-17 15:45:00|10384.2|10379.2|10382.4|10377.4|10384.9|10379.9|10379.2|10374.2|115
1676649000000|2023-02-17 15:50:00|10382.2|10377.2|10388.2|10383.2|10391.6|10386.6|10381.7|10376.7|224
1676649300000|2023-02-17 15:55:00|10388.1|10383.1|10388.2|10383.2|10388.4|10383.4|10385.4|10380.4|131
1676649600000|2023-02-17 16:00:00|10388.1|10383.1|10387.4|10382.4|10390.5|10385.5|10385.4|10380.4|131
1676649900000|2023-02-17 16:05:00|10386.9|10381.9|10385.6|10380.6|10386.9|10381.9|10382.7|10377.7|133
1676650200000|2023-02-17 16:10:00|10385.5|10380.5|10382.7|10377.7|10385.6|10380.6|10380.7|10375.7|63
1676650500000|2023-02-17 16:15:00|10382.4|10377.4|10384.9|10379.9|10387.2|10382.2|10382.4|10377.4|68
1676650800000|2023-02-17 16:20:00|10384.7|10379.7|10388.6|10383.6|10393.4|10388.4|10384.7|10379.7|128
1676651100000|2023-02-17 16:25:00|10388.7|10383.7|10390.2|10385.2|10392.2|10387.2|10387|10382|49
1676651400000|2023-02-17 16:30:00|10389.9|10384.9|10388.9|10383.9|10391.1|10386.1|10386.4|10381.4|81
1676651700000|2023-02-17 16:35:00|10388.8|10383.8|10378.9|10373.9|10389.7|10384.7|10378.4|10373.4|114
1676652000000|2023-02-17 16:40:00|10378.7|10373.7|10377.7|10372.7|10379.5|10374.5|10376.7|10371.7|74
1676652300000|2023-02-17 16:45:00|10377.6|10372.6|10374.2|10369.2|10377.7|10372.7|10372.2|10367.2|159
1676652600000|2023-02-17 16:50:00|10374.3|10369.3|10375.5|10370.5|10376|10371|10372.9|10367.9|47
1676652900000|2023-02-17 16:55:00|10374.5|10369.5|10374.6|10369.6|10376.6|10371.6|10372.7|10367.7|59
1676653200000|2023-02-17 17:00:00|10374.8|10369.8|10368.2|10363.2|10375.3|10370.3|10364.2|10359.2|167
1676653500000|2023-02-17 17:05:00|10368.1|10363.1|10366.7|10361.7|10368.3|10363.3|10364.1|10359.1|123
1676653800000|2023-02-17 17:10:00|10366.6|10361.6|10363|10358|10366.7|10361.7|10362.6|10357.6|56
1676654100000|2023-02-17 17:15:00|10362.9|10357.9|10366.5|10361.5|10366.8|10361.8|10361.1|10356.1|60
1676654400000|2023-02-17 17:20:00|10366.7|10361.7|10365.2|10360.2|10369.7|10364.7|10364.1|10359.1|72
1676654700000|2023-02-17 17:25:00|10365.1|10360.1|10362.1|10357.1|10365.2|10360.2|10359.4|10354.4|77
1676655000000|2023-02-17 17:30:00|10362.2|10357.2|10364.5|10359.5|10365.1|10360.1|10362|10357|155
1676655300000|2023-02-17 17:35:00|10364.6|10359.6|10363.7|10358.7|10364.8|10359.8|10362.7|10357.7|69
1676655600000|2023-02-17 17:40:00|10363.6|10358.6|10364.2|10359.2|10365.3|10360.3|10363.1|10358.1|77
1676655900000|2023-02-17 17:45:00|10364.1|10359.1|10368.6|10363.6|10368.7|10363.7|10363.7|10358.7|49
1676656200000|2023-02-17 17:50:00|10368.7|10363.7|10372.8|10367.8|10372.8|10367.8|10367.7|10362.7|63
1676656500000|2023-02-17 17:55:00|10372.7|10367.7|10374.1|10369.1|10374.6|10369.6|10370.1|10365.1|64
1676656800000|2023-02-17 18:00:00|10374|10369|10373.5|10368.5|10375.7|10370.7|10373.5|10368.5|44
1676657100000|2023-02-17 18:05:00|10373.6|10368.6|10369.5|10364.5|10373.6|10368.6|10368.7|10363.7|56
1676657400000|2023-02-17 18:10:00|10369.7|10364.7|10367.6|10362.6|10370.2|10365.2|10367.5|10362.5|25
1676657700000|2023-02-17 18:15:00|10367.7|10362.7|10366.7|10361.7|10367.7|10362.7|10365.5|10360.5|33
1676658000000|2023-02-17 18:20:00|10366.6|10361.6|10369.7|10364.7|10370|10365|10366.6|10361.6|33
1676658300000|2023-02-17 18:25:00|10369.5|10364.5|10368.4|10363.4|10369.7|10364.7|10366|10361|78
1676658600000|2023-02-17 18:30:00|10368.5|10363.5|10369.4|10364.4|10370.9|10365.9|10367.7|10362.7|28
1676658900000|2023-02-17 18:35:00|10369.2|10364.2|10370.5|10365.5|10370.5|10365.5|10369|10364|19
1676659200000|2023-02-17 18:40:00|10370.4|10365.4|10367.2|10362.2|10371.2|10366.2|10366.6|10361.6|32
1676659500000|2023-02-17 18:45:00|10366.6|10361.6|10365.7|10360.7|10367.6|10362.6|10363.7|10358.7|45
1676659800000|2023-02-17 18:50:00|10365.6|10360.6|10369.5|10364.5|10369.5|10364.5|10365.4|10360.4|128
1676660100000|2023-02-17 18:55:00|10369.3|10364.3|10368.5|10363.5|10370|10365|10368.4|10363.4|36
1676660400000|2023-02-17 19:00:00|10368.4|10363.4|10364.1|10359.1|10368.5|10363.5|10363.4|10358.4|31
1676660700000|2023-02-17 19:05:00|10363.6|10358.6|10364.2|10359.2|10365.7|10360.7|10363.2|10358.2|58
1676661000000|2023-02-17 19:10:00|10364.6|10359.6|10363.9|10358.9|10364.7|10359.7|10362.9|10357.9|85
1676661300000|2023-02-17 19:15:00|10363.7|10358.7|10363.2|10358.2|10363.8|10358.8|10362.4|10357.4|108
1676661600000|2023-02-17 19:20:00|10363.3|10358.3|10359.4|10354.4|10363.5|10358.5|10358.9|10353.9|51
1676661900000|2023-02-17 19:25:00|10359.1|10354.1|10361.7|10356.7|10362.3|10357.3|10358.9|10353.9|34
1676662200000|2023-02-17 19:30:00|10361.6|10356.6|10359.7|10354.7|10361.7|10356.7|10359.1|10354.1|36
1676662500000|2023-02-17 19:35:00|10359.8|10354.8|10360|10355|10361.2|10356.2|10358.4|10353.4|73
1676662800000|2023-02-17 19:40:00|10359.9|10354.9|10362.9|10357.9|10363.5|10358.5|10359.9|10354.9|35
1676663100000|2023-02-17 19:45:00|10362.7|10357.7|10359.7|10354.7|10362.9|10357.9|10359.7|10354.7|19
1676663400000|2023-02-17 19:50:00|10359.5|10354.5|10358.9|10353.9|10359.6|10354.6|10357.7|10352.7|101
1676663700000|2023-02-17 19:55:00|10358.7|10353.7|10358|10353|10359.5|10354.5|10356.7|10351.7|218
1676664000000|2023-02-17 20:00:00|10357.9|10352.9|10357.4|10352.4|10358.1|10353.1|10355.9|10350.9|88
1676664300000|2023-02-17 20:05:00|10357.6|10352.6|10356.4|10351.4|10358.3|10353.3|10356.1|10351.1|30
1676664600000|2023-02-17 20:10:00|10355.9|10350.9|10356.7|10351.7|10358.2|10353.2|10355.9|10350.9|31
1676664900000|2023-02-17 20:15:00|10356.6|10351.6|10358.9|10353.9|10358.9|10353.9|10355.9|10350.9|36
1676665200000|2023-02-17 20:20:00|10358.7|10353.7|10357.3|10352.3|10359.2|10354.2|10356.6|10351.6|49
1676665500000|2023-02-17 20:25:00|10357.6|10352.6|10360.3|10355.3|10360.3|10355.3|10356.1|10351.1|31
1676665800000|2023-02-17 20:30:00|10360.2|10355.2|10357.2|10352.2|10360.7|10355.7|10357.1|10352.1|53
1676666100000|2023-02-17 20:35:00|10357.1|10352.1|10358.3|10353.3|10358.5|10353.5|10356.2|10351.2|21
1676666400000|2023-02-17 20:40:00|10358.2|10353.2|10358.9|10353.9|10359.9|10354.9|10358.2|10353.2|60
1676666700000|2023-02-17 20:45:00|10359.1|10354.1|10359.7|10354.7|10359.9|10354.9|10358.3|10353.3|49
1676667000000|2023-02-17 20:50:00|10359|10354|10360|10355|10360|10355|10358.2|10353.2|28
1676667300000|2023-02-17 20:55:00|10360.3|10355.3|10359.7|10354.7|10360.3|10355.3|10357.8|10352.8|78
1676667600000|2023-02-17 21:00:00|10359.9|10354.9|10358.7|10353.7|10359.9|10354.9|10357.7|10352.7|36
1676667900000|2023-02-17 21:05:00|10358.5|10353.5|10358.4|10353.4|10358.9|10353.9|10358.1|10353.1|11
1676668200000|2023-02-17 21:10:00|10358.5|10353.5|10359.4|10354.4|10359.6|10354.6|10358.4|10353.4|5
1676668500000|2023-02-17 21:15:00|10359.5|10354.5|10360.6|10355.6|10360.9|10355.9|10359.4|10354.4|4
1676668800000|2023-02-17 21:20:00|10360.4|10355.4|10359.9|10354.9|10360.5|10355.5|10359.9|10354.9|28
1676669100000|2023-02-17 21:25:00|10359.8|10354.8|10357.5|10352.5|10359.8|10354.8|10357.2|10352.2|15
1676669400000|2023-02-17 21:30:00|10357.8|10352.8|10357.9|10352.9|10358|10353|10357.8|10352.8|0
1676669700000|2023-02-17 21:35:00|10357.6|10352.6|10358.1|10353.1|10358.4|10353.4|10357.6|10352.6|7
1676670000000|2023-02-17 21:40:00|10358.2|10353.2|10359.2|10354.2|10359.4|10354.4|10358.1|10353.1|9
1676670300000|2023-02-17 21:45:00|10359.3|10354.3|10359|10354|10359.6|10354.6|10358.9|10353.9|16
1676670600000|2023-02-17 21:50:00|10358.9|10353.9|10360.1|10355.1|10361|10356|10358.9|10353.9|4
1676670900000|2023-02-17 21:55:00|10360.4|10355.4|10364.1|10355.1|10364.1|10355.6|10358.2|10351.6|33
1676854800000|2023-02-20 01:00:00|10375.3|10370.3|10375.8|10370.8|10376.4|10371.4|10374.9|10369.9|18
1676855100000|2023-02-20 01:05:00|10375.6|10370.6|10375.9|10370.9|10376.3|10371.3|10374.9|10369.9|57
1676855400000|2023-02-20 01:10:00|10375.7|10370.7|10376.3|10371.3|10377.1|10372.1|10374.9|10369.9|34
1676855700000|2023-02-20 01:15:00|10376.4|10371.4|10376.5|10371.5|10377.4|10372.4|10375.5|10370.5|80
1676856000000|2023-02-20 01:20:00|10376.4|10371.4|10373.9|10368.9|10376.4|10371.4|10373.9|10368.9|86
1676856300000|2023-02-20 01:25:00|10374.2|10369.2|10373.4|10368.4|10374.4|10369.4|10372.8|10367.8|40
1676856600000|2023-02-20 01:30:00|10373.3|10368.3|10377.7|10372.7|10378.3|10373.3|10373.1|10368.1|34
1676856900000|2023-02-20 01:35:00|10377.9|10372.9|10379.9|10374.9|10379.9|10374.9|10376.9|10371.9|21
1676857200000|2023-02-20 01:40:00|10379.5|10374.5|10375.5|10370.5|10379.9|10374.9|10375|10370|71
1676857500000|2023-02-20 01:45:00|10375.4|10370.4|10376.4|10371.4|10377.4|10372.4|10375.4|10370.4|17
1676857800000|2023-02-20 01:50:00|10376.3|10371.3|10376.6|10371.6|10377.8|10372.8|10375.8|10370.8|24
1676858100000|2023-02-20 01:55:00|10376.8|10371.8|10377.1|10372.1|10377.3|10372.3|10376.3|10371.3|5
1676858400000|2023-02-20 02:00:00|10377.2|10372.2|10376.8|10371.8|10377.3|10372.3|10375.5|10370.5|49
1676858700000|2023-02-20 02:05:00|10377.1|10372.1|10375.7|10370.7|10377.3|10372.3|10375|10370|12
1676859000000|2023-02-20 02:10:00|10375.5|10370.5|10376|10371|10377.2|10372.2|10375.3|10370.3|29
1676859300000|2023-02-20 02:15:00|10375.9|10370.9|10375|10370|10376|10371|10374|10369|19
1676859600000|2023-02-20 02:20:00|10374.9|10369.9|10374|10369|10374.9|10369.9|10373|10368|19
1676859900000|2023-02-20 02:25:00|10373.8|10368.8|10370.3|10365.3|10373.8|10368.8|10369.8|10364.8|52
1676860200000|2023-02-20 02:30:00|10370.6|10365.6|10369|10364|10370.8|10365.8|10369|10364|34
1676860500000|2023-02-20 02:35:00|10369.1|10364.1|10371.5|10366.5|10372|10367|10369.1|10364.1|32
1676860800000|2023-02-20 02:40:00|10371.6|10366.6|10372|10367|10373.3|10368.3|10371.6|10366.6|8
1676861100000|2023-02-20 02:45:00|10371.9|10366.9|10370|10365|10371.9|10366.9|10369.5|10364.5|17
1676861400000|2023-02-20 02:50:00|10369.9|10364.9|10368.3|10363.3|10369.9|10364.9|10367.2|10362.2|41
1676861700000|2023-02-20 02:55:00|10368.2|10363.2|10368|10363|10368.3|10363.3|10366.1|10361.1|31
1676862000000|2023-02-20 03:00:00|10368.3|10363.3|10368.8|10363.8|10369.3|10364.3|10367.8|10362.8|22
1676862300000|2023-02-20 03:05:00|10368.7|10363.7|10369.3|10364.3|10369.3|10364.3|10367.5|10362.5|20
1676862600000|2023-02-20 03:10:00|10370.1|10365.1|10369.8|10364.8|10370.5|10365.5|10369.5|10364.5|10
1676862900000|2023-02-20 03:15:00|10369.5|10364.5|10370|10365|10370.3|10365.3|10369.5|10364.5|11
1676863200000|2023-02-20 03:20:00|10370.1|10365.1|10371.3|10366.3|10371.8|10366.8|10370.1|10365.1|17
1676863500000|2023-02-20 03:25:00|10371.5|10366.5|10371.9|10366.9|10372.8|10367.8|10371.5|10366.5|106
1676863800000|2023-02-20 03:30:00|10371.8|10366.8|10371.1|10366.1|10371.9|10366.9|10370.8|10365.8|15
1676864100000|2023-02-20 03:35:00|10371|10366|10370.5|10365.5|10371.8|10366.8|10370.5|10365.5|28
1676864400000|2023-02-20 03:40:00|10370.4|10365.4|10369.6|10364.6|10370.5|10365.5|10369.1|10364.1|13
1676864700000|2023-02-20 03:45:00|10369.5|10364.5|10368.8|10363.8|10370.1|10365.1|10368.8|10363.8|15
1676865000000|2023-02-20 03:50:00|10368.7|10363.7|10368.5|10363.5|10369.1|10364.1|10368.5|10363.5|16
1676865300000|2023-02-20 03:55:00|10368.7|10363.7|10368.8|10363.8|10370.6|10365.6|10368.5|10363.5|10
1676865600000|2023-02-20 04:00:00|10369.1|10364.1|10367.9|10362.9|10369.3|10364.3|10367.9|10362.9|13
1676865900000|2023-02-20 04:05:00|10368|10363|10365.8|10360.8|10368|10363|10365.5|10360.5|20
1676866200000|2023-02-20 04:10:00|10365.7|10360.7|10366.8|10361.8|10366.8|10361.8|10365.5|10360.5|5
1676866500000|2023-02-20 04:15:00|10366.7|10361.7|10365.5|10360.5|10366.8|10361.8|10365.2|10360.2|10
1676866800000|2023-02-20 04:20:00|10365.4|10360.4|10362.6|10357.6|10365.4|10360.4|10360.3|10355.3|51
1676867100000|2023-02-20 04:25:00|10362.7|10357.7|10363.1|10358.1|10363.5|10358.5|10362.1|10357.1|28
1676867400000|2023-02-20 04:30:00|10363.3|10358.3|10363.6|10358.6|10364.1|10359.1|10362.6|10357.6|13
1676867700000|2023-02-20 04:35:00|10363.5|10358.5|10360.1|10355.1|10363.5|10358.5|10358.9|10353.9|57
1676868000000|2023-02-20 04:40:00|10360.4|10355.4|10363.4|10358.4|10363.4|10358.4|10360.1|10355.1|12
1676868300000|2023-02-20 04:45:00|10363.6|10358.6|10362.5|10357.5|10363.9|10358.9|10362.5|10357.5|10
1676868600000|2023-02-20 04:50:00|10362.7|10357.7|10363.1|10358.1|10363.9|10358.9|10361.6|10356.6|25
1676868900000|2023-02-20 04:55:00|10363.4|10358.4|10363.8|10358.8|10364|10359|10363.1|10358.1|9
1676869200000|2023-02-20 05:00:00|10363.5|10358.5|10366.1|10361.1|10366.1|10361.1|10362.9|10357.9|31
1676869500000|2023-02-20 05:05:00|10366|10361|10365|10360|10366.6|10361.6|10364.1|10359.1|17
1676869800000|2023-02-20 05:10:00|10365.1|10360.1|10365.3|10360.3|10365.6|10360.6|10364.8|10359.8|6
1676870100000|2023-02-20 05:15:00|10365.1|10360.1|10364.5|10359.5|10365.5|10360.5|10364.3|10359.3|26
1676870400000|2023-02-20 05:20:00|10364.6|10359.6|10364.9|10359.9|10366.1|10361.1|10364.1|10359.1|13
1676870700000|2023-02-20 05:25:00|10365|10360|10363.6|10358.6|10365.6|10360.6|10363.3|10358.3|12
1676871000000|2023-02-20 05:30:00|10363.7|10358.7|10363.3|10358.3|10363.8|10358.8|10363|10358|16
1676871300000|2023-02-20 05:35:00|10363.2|10358.2|10362.9|10357.9|10363.7|10358.7|10361.5|10356.5|25
1676871600000|2023-02-20 05:40:00|10363.2|10358.2|10361.2|10356.2|10363.9|10358.9|10361|10356|11
1676871900000|2023-02-20 05:45:00|10361|10356|10358|10353|10361.2|10356.2|10357.3|10352.3|24
1676872200000|2023-02-20 05:50:00|10358.2|10353.2|10358.8|10353.8|10359.5|10354.5|10357.5|10352.5|14
1676872500000|2023-02-20 05:55:00|10358.7|10353.7|10359.5|10354.5|10359.8|10354.8|10357.7|10352.7|20
1676872800000|2023-02-20 06:00:00|10359.7|10354.7|10358|10353|10361.3|10356.3|10357.5|10352.5|30
1676873100000|2023-02-20 06:05:00|10357.9|10352.9|10359.8|10354.8|10360.2|10355.2|10356.9|10351.9|10
1676873400000|2023-02-20 06:10:00|10359.7|10354.7|10358.3|10353.3|10359.7|10354.7|10358.2|10353.2|10
1676873700000|2023-02-20 06:15:00|10358.7|10353.7|10359.8|10354.8|10360.8|10355.8|10358.5|10353.5|19
1676874000000|2023-02-20 06:20:00|10360.2|10355.2|10361|10356|10361.3|10356.3|10359.9|10354.9|30
1676874300000|2023-02-20 06:25:00|10360.9|10355.9|10358.7|10353.7|10360.9|10355.9|10358.3|10353.3|44
1676874600000|2023-02-20 06:30:00|10358.9|10353.9|10360.1|10355.1|10360.8|10355.8|10358.9|10353.9|12
1676874900000|2023-02-20 06:35:00|10360|10355|10359.1|10354.1|10360.2|10355.2|10358.3|10353.3|11
1676875200000|2023-02-20 06:40:00|10359|10354|10360.3|10355.3|10360.3|10355.3|10358.1|10353.1|17
1676875500000|2023-02-20 06:45:00|10360.1|10355.1|10361.6|10356.6|10362.4|10357.4|10360.1|10355.1|24
1676875800000|2023-02-20 06:50:00|10361.3|10356.3|10362.5|10357.5|10362.6|10357.6|10361|10356|16
1676876100000|2023-02-20 06:55:00|10363.2|10358.2|10361.4|10356.4|10363.6|10358.6|10361.3|10356.3|25
1676876400000|2023-02-20 07:00:00|10361.8|10356.8|10362.3|10357.3|10364.3|10359.3|10360.3|10355.3|53
1676876700000|2023-02-20 07:05:00|10362.1|10357.1|10359.9|10354.9|10362.1|10357.1|10357.6|10352.6|42
1676877000000|2023-02-20 07:10:00|10360|10355|10358.8|10353.8|10360|10355|10357.6|10352.6|52
1676877300000|2023-02-20 07:15:00|10358.7|10353.7|10357.3|10352.3|10358.8|10353.8|10356.5|10351.5|33
1676877600000|2023-02-20 07:20:00|10357.2|10352.2|10358.3|10353.3|10359.2|10354.2|10356.8|10351.8|13
1676877900000|2023-02-20 07:25:00|10358.4|10353.4|10354.6|10349.6|10358.6|10353.6|10354.4|10349.4|59
1676878200000|2023-02-20 07:30:00|10354.8|10349.8|10353|10348|10354.8|10349.8|10351.6|10346.6|65
1676878500000|2023-02-20 07:35:00|10353.2|10348.2|10349.4|10344.4|10353.5|10348.5|10348.9|10343.9|47
1676878800000|2023-02-20 07:40:00|10349.6|10344.6|10349.9|10344.9|10350.4|10345.4|10348.3|10343.3|57
1676879100000|2023-02-20 07:45:00|10349.8|10344.8|10349.9|10344.9|10350.4|10345.4|10349.4|10344.4|21
1676879400000|2023-02-20 07:50:00|10349.8|10344.8|10351.5|10346.5|10352.6|10347.6|10349.3|10344.3|49
1676879700000|2023-02-20 07:55:00|10351.3|10346.3|10349.8|10344.8|10351.6|10346.6|10349.3|10344.3|45
1676880000000|2023-02-20 08:00:00|10349.9|10344.9|10351.2|10346.2|10353.8|10348.8|10349.9|10344.9|62
1676880300000|2023-02-20 08:05:00|10351|10346|10351.8|10346.8|10352.8|10347.8|10346.9|10341.9|61
1676880600000|2023-02-20 08:10:00|10352|10347|10353.5|10348.5|10354.3|10349.3|10351.8|10346.8|42
1676880900000|2023-02-20 08:15:00|10353.6|10348.6|10354.4|10349.4|10356.3|10351.3|10353.5|10348.5|39
1676881200000|2023-02-20 08:20:00|10354.7|10349.7|10354.1|10349.1|10354.7|10349.7|10351.1|10346.1|101
1676881500000|2023-02-20 08:25:00|10354|10349|10357.3|10352.3|10359.2|10354.2|10353.8|10348.8|42
1676881800000|2023-02-20 08:30:00|10356.8|10351.8|10362.2|10357.2|10364.2|10359.2|10356.3|10351.3|39
1676882100000|2023-02-20 08:35:00|10361.8|10356.8|10363|10358|10364.3|10359.3|10361.8|10356.8|43
1676882400000|2023-02-20 08:40:00|10362.8|10357.8|10363.4|10358.4|10364.8|10359.8|10362.8|10357.8|45
1676882700000|2023-02-20 08:45:00|10363.2|10358.2|10364.1|10359.1|10365.7|10360.7|10363|10358|16
1676883000000|2023-02-20 08:50:00|10364|10359|10359.8|10354.8|10364.1|10359.1|10359.7|10354.7|51
1676883300000|2023-02-20 08:55:00|10360.1|10355.1|10359.1|10354.1|10360.4|10355.4|10358.1|10353.1|21
1676883600000|2023-02-20 09:00:00|10359|10354|10354.5|10349.5|10359.3|10354.3|10353.6|10348.6|30
1676883900000|2023-02-20 09:05:00|10354.6|10349.6|10354|10349|10355.6|10350.6|10352.3|10347.3|36
1676884200000|2023-02-20 09:10:00|10353.8|10348.8|10355|10350|10357|10352|10353.8|10348.8|40
1676884500000|2023-02-20 09:15:00|10354.9|10349.9|10358.8|10353.8|10359.9|10354.9|10354.7|10349.7|73
1676884800000|2023-02-20 09:20:00|10358.6|10353.6|10359.2|10354.2|10360.9|10355.9|10357.4|10352.4|26
1676885100000|2023-02-20 09:25:00|10359.5|10354.5|10362|10357|10363.2|10358.2|10359.1|10354.1|22
1676885400000|2023-02-20 09:30:00|10361.6|10356.6|10362|10357|10362.9|10357.9|10361.1|10356.1|29
1676885700000|2023-02-20 09:35:00|10362.1|10357.1|10364.5|10359.5|10366.6|10361.6|10362|10357|28
1676886000000|2023-02-20 09:40:00|10364.6|10359.6|10362.1|10357.1|10365.6|10360.6|10362.1|10357.1|34
1676886300000|2023-02-20 09:45:00|10362|10357|10362.8|10357.8|10363.7|10358.7|10360|10355|19
1676886600000|2023-02-20 09:50:00|10362.7|10357.7|10366.3|10361.3|10366.3|10361.3|10362.3|10357.3|38
1676886900000|2023-02-20 09:55:00|10366.2|10361.2|10367.3|10362.3|10367.3|10362.3|10364.5|10359.5|49
1676887200000|2023-02-20 10:00:00|10367.2|10362.2|10367.8|10362.8|10368.5|10363.5|10365.2|10360.2|41
1676887500000|2023-02-20 10:05:00|10368.2|10363.2|10365.6|10360.6|10369.3|10364.3|10365.5|10360.5|35
1676887800000|2023-02-20 10:10:00|10365.5|10360.5|10359.5|10354.5|10366.3|10361.3|10359.5|10354.5|34
1676888100000|2023-02-20 10:15:00|10359.3|10354.3|10361.8|10356.8|10362.6|10357.6|10359.3|10354.3|31
1676888400000|2023-02-20 10:20:00|10362|10357|10362.8|10357.8|10363.9|10358.9|10360.8|10355.8|25
1676888700000|2023-02-20 10:25:00|10363|10358|10362.1|10357.1|10364.7|10359.7|10361.8|10356.8|17
1676889000000|2023-02-20 10:30:00|10362|10357|10363.7|10358.7|10364.2|10359.2|10361|10356|33
1676889300000|2023-02-20 10:35:00|10363.5|10358.5|10362|10357|10363.5|10358.5|10360.8|10355.8|26
1676889600000|2023-02-20 10:40:00|10362.1|10357.1|10359.3|10354.3|10362.5|10357.5|10359.3|10354.3|30
1676889900000|2023-02-20 10:45:00|10359.2|10354.2|10360|10355|10361.7|10356.7|10357.8|10352.8|22
1676890200000|2023-02-20 10:50:00|10360.1|10355.1|10359.8|10354.8|10360.7|10355.7|10358.7|10353.7|10
1676890500000|2023-02-20 10:55:00|10360.1|10355.1|10358|10353|10360.8|10355.8|10357.6|10352.6|43
1676890800000|2023-02-20 11:00:00|10358.1|10353.1|10360.8|10355.8|10361.6|10356.6|10357.6|10352.6|16
1676891100000|2023-02-20 11:05:00|10361|10356|10359.5|10354.5|10361.8|10356.8|10358.8|10353.8|20
1676891400000|2023-02-20 11:10:00|10359.3|10354.3|10356.3|10351.3|10360.3|10355.3|10356|10351|39
1676891700000|2023-02-20 11:15:00|10356.2|10351.2|10356.3|10351.3|10356.6|10351.6|10354.8|10349.8|42
1676892000000|2023-02-20 11:20:00|10356.5|10351.5|10358.5|10353.5|10359.8|10354.8|10356.5|10351.5|17
1676892300000|2023-02-20 11:25:00|10358.3|10353.3|10356.3|10351.3|10358.6|10353.6|10355|10350|25
1676892600000|2023-02-20 11:30:00|10356.2|10351.2|10357.6|10352.6|10358.8|10353.8|10355.9|10350.9|49
1676892900000|2023-02-20 11:35:00|10357.5|10352.5|10354.9|10349.9|10357.6|10352.6|10354.7|10349.7|18
1676893200000|2023-02-20 11:40:00|10354.8|10349.8|10353.5|10348.5|10355|10350|10351.8|10346.8|34
1676893500000|2023-02-20 11:45:00|10353.6|10348.6|10355|10350|10356.6|10351.6|10352.4|10347.4|14
1676893800000|2023-02-20 11:50:00|10354.9|10349.9|10355.3|10350.3|10356.8|10351.8|10354.8|10349.8|17
1676894100000|2023-02-20 11:55:00|10355.2|10350.2|10358.1|10353.1|10359.1|10354.1|10354.8|10349.8|40
1676894400000|2023-02-20 12:00:00|10357.9|10352.9|10361.8|10356.8|10362.5|10357.5|10357|10352|60
1676894700000|2023-02-20 12:05:00|10361.5|10356.5|10361|10356|10362.2|10357.2|10360.4|10355.4|58
1676895000000|2023-02-20 12:10:00|10361.1|10356.1|10363|10358|10363.5|10358.5|10359.8|10354.8|25
1676895300000|2023-02-20 12:15:00|10363.1|10358.1|10362.7|10357.7|10364.1|10359.1|10362.2|10357.2|17
1676895600000|2023-02-20 12:20:00|10362.9|10357.9|10362.7|10357.7|10363.2|10358.2|10361.2|10356.2|23
1676895900000|2023-02-20 12:25:00|10362.2|10357.2|10361.1|10356.1|10362.2|10357.2|10360.2|10355.2|18
1676896200000|2023-02-20 12:30:00|10361.2|10356.2|10365.1|10360.1|10366.2|10361.2|10359.2|10354.2|77
1676896500000|2023-02-20 12:35:00|10365.2|10360.2|10364.7|10359.7|10366.2|10361.2|10363.2|10358.2|19
1676896800000|2023-02-20 12:40:00|10364.8|10359.8|10365.4|10360.4|10365.7|10360.7|10363.4|10358.4|25
1676897100000|2023-02-20 12:45:00|10365.7|10360.7|10364|10359|10366.6|10361.6|10363.1|10358.1|79
1676897400000|2023-02-20 12:50:00|10363.7|10358.7|10365.7|10360.7|10366.7|10361.7|10363.7|10358.7|23
1676897700000|2023-02-20 12:55:00|10365.8|10360.8|10367.7|10362.7|10368.7|10363.7|10365.8|10360.8|46
1676898000000|2023-02-20 13:00:00|10367.6|10362.6|10364.7|10359.7|10367.6|10362.6|10363.7|10358.7|44
1676898300000|2023-02-20 13:05:00|10364.8|10359.8|10365.5|10360.5|10367.9|10362.9|10364.7|10359.7|68
1676898600000|2023-02-20 13:10:00|10365.4|10360.4|10365|10360|10366.2|10361.2|10364|10359|34
1676898900000|2023-02-20 13:15:00|10364.9|10359.9|10362.9|10357.9|10365.3|10360.3|10361.7|10356.7|23
1676899200000|2023-02-20 13:20:00|10362.7|10357.7|10364.9|10359.9|10365.2|10360.2|10361.7|10356.7|37
1676899500000|2023-02-20 13:25:00|10364.3|10359.3|10361.2|10356.2|10364.3|10359.3|10361|10356|34
1676899800000|2023-02-20 13:30:00|10361.5|10356.5|10358.3|10353.3|10362.9|10357.9|10356.4|10351.4|75
1676900100000|2023-02-20 13:35:00|10357.9|10352.9|10357.2|10352.2|10359.6|10354.6|10355.7|10350.7|28
1676900400000|2023-02-20 13:40:00|10357.4|10352.4|10357.7|10352.7|10358.2|10353.2|10356.4|10351.4|38
1676900700000|2023-02-20 13:45:00|10357.6|10352.6|10360|10355|10360|10355|10357|10352|14
1676901000000|2023-02-20 13:50:00|10359.8|10354.8|10358.5|10353.5|10360|10355|10356.9|10351.9|29
1676901300000|2023-02-20 13:55:00|10358.6|10353.6|10360.2|10355.2|10362.2|10357.2|10358.5|10353.5|62
1676901600000|2023-02-20 14:00:00|10360|10355|10358.2|10353.2|10361.2|10356.2|10357.6|10352.6|32
1676901900000|2023-02-20 14:05:00|10358|10353|10356.4|10351.4|10358|10353|10355.5|10350.5|47
1676902200000|2023-02-20 14:10:00|10356.2|10351.2|10357.2|10352.2|10360|10355|10355.7|10350.7|29
1676902500000|2023-02-20 14:15:00|10357.4|10352.4|10355.6|10350.6|10357.7|10352.7|10355|10350|32
1676902800000|2023-02-20 14:20:00|10355.5|10350.5|10355.7|10350.7|10357.2|10352.2|10355.5|10350.5|41
1676903100000|2023-02-20 14:25:00|10355.3|10350.3|10353|10348|10355.5|10350.5|10353|10348|47
1676903400000|2023-02-20 14:30:00|10352.8|10347.8|10352.8|10347.8|10352.8|10347.8|10350.8|10345.8|46
1676903700000|2023-02-20 14:35:00|10352.7|10347.7|10356|10351|10356.3|10351.3|10352.5|10347.5|17
1676904000000|2023-02-20 14:40:00|10356.3|10351.3|10355.5|10350.5|10356.3|10351.3|10353.5|10348.5|27
1676904300000|2023-02-20 14:45:00|10355.3|10350.3|10354.9|10349.9|10355.5|10350.5|10351.4|10346.4|16
1676904600000|2023-02-20 14:50:00|10354.5|10349.5|10355|10350|10355.5|10350.5|10353.2|10348.2|18
1676904900000|2023-02-20 14:55:00|10354.9|10349.9|10352.8|10347.8|10354.9|10349.9|10351|10346|37
1676905200000|2023-02-20 15:00:00|10352.7|10347.7|10351.1|10346.1|10353|10348|10350|10345|48
1676905500000|2023-02-20 15:05:00|10351|10346|10354.5|10349.5|10355|10350|10350.8|10345.8|30
1676905800000|2023-02-20 15:10:00|10354.7|10349.7|10354.5|10349.5|10357|10352|10354|10349|19
1676906100000|2023-02-20 15:15:00|10354.6|10349.6|10355.2|10350.2|10355.9|10350.9|10353.7|10348.7|35
1676906400000|2023-02-20 15:20:00|10355.1|10350.1|10354.9|10349.9|10355.5|10350.5|10354.2|10349.2|39
1676906700000|2023-02-20 15:25:00|10355|10350|10356.6|10351.6|10358.4|10353.4|10354.1|10349.1|23
1676907000000|2023-02-20 15:30:00|10356.4|10351.4|10357.9|10352.9|10358.9|10353.9|10356.4|10351.4|42
1676907300000|2023-02-20 15:35:00|10357.7|10352.7|10357.1|10352.1|10357.9|10352.9|10356.2|10351.2|21
1676907600000|2023-02-20 15:40:00|10356.9|10351.9|10356.4|10351.4|10358.7|10353.7|10355.9|10350.9|16
1676907900000|2023-02-20 15:45:00|10356.6|10351.6|10353.4|10348.4|10357.2|10352.2|10353.4|10348.4|51
1676908200000|2023-02-20 15:50:00|10353.6|10348.6|10356|10351|10356.4|10351.4|10352.6|10347.6|31
1676908500000|2023-02-20 15:55:00|10355.9|10350.9|10356.2|10351.2|10356.9|10351.9|10354.8|10349.8|46
1676908800000|2023-02-20 16:00:00|10356.1|10351.1|10356.7|10351.7|10357.2|10352.2|10355.6|10350.6|22
1676909100000|2023-02-20 16:05:00|10356.9|10351.9|10356.6|10351.6|10358.7|10353.7|10356.4|10351.4|45
1676909400000|2023-02-20 16:10:00|10356.4|10351.4|10356.2|10351.2|10358.2|10353.2|10356.1|10351.1|17
1676909700000|2023-02-20 16:15:00|10356.1|10351.1|10356.1|10351.1|10356.7|10351.7|10355.1|10350.1|46
1676910000000|2023-02-20 16:20:00|10355.9|10350.9|10355.2|10350.2|10356.4|10351.4|10354.9|10349.9|26
1676910300000|2023-02-20 16:25:00|10355.1|10350.1|10357.1|10352.1|10357.2|10352.2|10354.4|10349.4|18
1676910600000|2023-02-20 16:30:00|10357.2|10352.2|10357.4|10352.4|10357.7|10352.7|10355.9|10350.9|15
1676910900000|2023-02-20 16:35:00|10357.1|10352.1|10355.6|10350.6|10358.1|10353.1|10355.6|10350.6|22
1676911200000|2023-02-20 16:40:00|10355.4|10350.4|10355.7|10350.7|10355.7|10350.7|10355.4|10350.4|3
1676911500000|2023-02-20 16:45:00|10355.9|10350.9|10353.7|10348.7|10356.7|10351.7|10353.7|10348.7|41
1676911800000|2023-02-20 16:50:00|10353.9|10348.9|10353.6|10348.6|10354.2|10349.2|10353.4|10348.4|39
1676912100000|2023-02-20 16:55:00|10353.4|10348.4|10353.9|10348.9|10354.2|10349.2|10353.1|10348.1|50
1676912400000|2023-02-20 17:00:00|10354.1|10349.1|10353.7|10348.7|10354.4|10349.4|10353.7|10348.7|16
1676912700000|2023-02-20 17:05:00|10353.9|10348.9|10352.4|10347.4|10353.9|10348.9|10352.2|10347.2|20
1676913000000|2023-02-20 17:10:00|10352.5|10347.5|10355.7|10350.7|10356.7|10351.7|10352.5|10347.5|26
1676913300000|2023-02-20 17:15:00|10355.9|10350.9|10357|10352|10357.1|10352.1|10355.9|10350.9|24
1676913600000|2023-02-20 17:20:00|10356.9|10351.9|10357.4|10352.4|10358|10353|10356.9|10351.9|38
1676913900000|2023-02-20 17:25:00|10357.2|10352.2|10356.2|10351.2|10357.4|10352.4|10356.1|10351.1|4
1676914200000|2023-02-20 17:30:00|10355.9|10350.9|10356.2|10351.2|10356.5|10351.5|10355.7|10350.7|39
1676914500000|2023-02-20 17:35:00|10356.5|10351.5|10356.7|10351.7|10356.7|10351.7|10356.2|10351.2|20
1676914800000|2023-02-20 17:40:00|10356.6|10351.6|10356.2|10351.2|10356.7|10351.7|10356.1|10351.1|12
1676915100000|2023-02-20 17:45:00|10356.4|10351.4|10356.6|10351.6|10356.8|10351.8|10356.4|10351.4|27
1676915400000|2023-02-20 17:50:00|10356.5|10351.5|10356.7|10351.7|10356.7|10351.7|10355.7|10350.7|15
1676915700000|2023-02-20 17:55:00|10356.6|10351.6|10357.4|10352.4|10357.4|10352.4|10355.7|10350.7|42
1676916000000|2023-02-20 18:00:00|10357.3|10352.3|10356.2|10351.2|10357.5|10352.5|10356.2|10351.2|4
1676916300000|2023-02-20 18:05:00|||||||||4
1676916600000|2023-02-20 18:10:00|10356.1|10351.1|10356.2|10351.2|10356.2|10351.2|10356.1|10351.1|15
1676916900000|2023-02-20 18:15:00|10356.3|10351.3|10356.4|10351.4|10356.4|10351.4|10356.2|10351.2|19
1676917200000|2023-02-20 18:20:00|10356.3|10351.3|10356.2|10351.2|10356.3|10351.3|10356.2|10351.2|5
1676917500000|2023-02-20 18:25:00|10356.5|10351.5|10356.5|10351.5|10356.5|10351.5|10356.4|10351.4|28
1676917800000|2023-02-20 18:30:00|10356.7|10351.7|10356.6|10351.6|10356.7|10351.7|10356.6|10351.6|1
1676918100000|2023-02-20 18:35:00|10356.8|10351.8|10357.1|10352.1|10357.1|10352.1|10356.5|10351.5|2
1676918700000|2023-02-20 18:45:00|||||||||21
1676919000000|2023-02-20 18:50:00|10357|10352|10356.6|10351.6|10357|10352|10356.6|10351.6|6
1676919300000|2023-02-20 18:55:00|10356.9|10351.9|10358.4|10353.4|10358.5|10353.5|10356.9|10351.9|18
1676919600000|2023-02-20 19:00:00|10358.3|10353.3|10357.6|10352.6|10358.6|10353.6|10357.6|10352.6|7
1676919900000|2023-02-20 19:05:00|10357.5|10352.5|10357.6|10352.6|10357.6|10352.6|10357.3|10352.3|3
1676920200000|2023-02-20 19:10:00|10357.3|10352.3|10357.1|10352.1|10357.3|10352.3|10357.1|10352.1|2
1676920500000|2023-02-20 19:15:00|10357|10352|10356.6|10351.6|10357|10352|10356.6|10351.6|24
1676920800000|2023-02-20 19:20:00|||||||||22
1676921100000|2023-02-20 19:25:00|10356.5|10351.5|10356.4|10351.4|10356.6|10351.6|10356.1|10351.1|12
1676921400000|2023-02-20 19:30:00|10356.3|10351.3|10356.1|10351.1|10356.4|10351.4|10356.1|10351.1|3
1676921700000|2023-02-20 19:35:00|||||||||24
1676922000000|2023-02-20 19:40:00|10356.3|10351.3|10356.1|10351.1|10356.6|10351.6|10356.1|10351.1|10
1676922300000|2023-02-20 19:45:00|10355.9|10350.9|10356.4|10351.4|10356.6|10351.6|10355.9|10350.9|17
1676922600000|2023-02-20 19:50:00|10356.3|10351.3|10356.1|10351.1|10356.3|10351.3|10356.1|10351.1|4
1676922900000|2023-02-20 19:55:00|10356|10351|10355.1|10350.1|10356.1|10351.1|10355.1|10350.1|2
1676923200000|2023-02-20 20:00:00|10354.9|10349.9|10354.9|10349.9|10354.9|10349.9|10354.9|10349.9|17
1676923500000|2023-02-20 20:05:00|10355.1|10350.1|10355.4|10350.4|10355.4|10350.4|10355.1|10350.1|6
1676923800000|2023-02-20 20:10:00|10355.6|10350.6|10355.6|10350.6|10355.6|10350.6|10355.6|10350.6|3
1676924100000|2023-02-20 20:15:00|||||||||9
1676924400000|2023-02-20 20:20:00|10355.7|10350.7|10355.6|10350.6|10355.9|10350.9|10355.6|10350.6|3
1676924700000|2023-02-20 20:25:00|||||||||12
1676925000000|2023-02-20 20:30:00|10355.8|10350.8|10356.6|10351.6|10356.6|10351.6|10355.8|10350.8|14
1676925300000|2023-02-20 20:35:00|10356.4|10351.4|10356.1|10351.1|10356.4|10351.4|10356.1|10351.1|7
1676925600000|2023-02-20 20:40:00|10356.3|10351.3|10356.4|10351.4|10356.4|10351.4|10356.2|10351.2|5
1676925900000|2023-02-20 20:45:00|10356.3|10351.3|10356.4|10351.4|10356.4|10351.4|10356.1|10351.1|13
1676926200000|2023-02-20 20:50:00|10356.3|10351.3|10356.6|10351.6|10356.9|10351.9|10356.1|10351.1|6
1676926500000|2023-02-20 20:55:00|10356.7|10351.7|10357.9|10352.9|10358.1|10353.1|10356.6|10351.6|8
1676926800000|2023-02-20 21:00:00|10358.1|10353.1|10359.4|10354.4|10359.7|10354.7|10358|10353|21
1676927100000|2023-02-20 21:05:00|10358.9|10353.9|10358.6|10353.6|10359.2|10354.2|10358.1|10353.1|26
1676927400000|2023-02-20 21:10:00|10358.4|10353.4|10358.4|10353.4|10358.9|10353.9|10358.3|10353.3|8
1676927700000|2023-02-20 21:15:00|10358.5|10353.5|10358.4|10353.4|10358.9|10353.9|10357.9|10352.9|20
1676928000000|2023-02-20 21:20:00|10358.5|10353.5|10357.9|10352.9|10358.7|10353.7|10357.8|10352.8|0
1676928300000|2023-02-20 21:25:00|10358.1|10353.1|10359.2|10354.2|10359.4|10354.4|10358|10353|2
1676928600000|2023-02-20 21:30:00|10359|10354|10358.5|10353.5|10359.2|10354.2|10358.5|10353.5|2
1676928900000|2023-02-20 21:35:00|10358.3|10353.3|10357.9|10352.9|10358.4|10353.4|10357.9|10352.9|3
1676929200000|2023-02-20 21:40:00|10358|10353|10357.7|10352.7|10358|10353|10357.7|10352.7|0
1676929500000|2023-02-20 21:45:00|10357.9|10352.9|10357.6|10352.6|10357.9|10352.9|10357.6|10352.6|6
1676929800000|2023-02-20 21:50:00|10357.7|10352.7|10357.6|10352.6|10357.8|10352.8|10357.5|10352.5|1
1676930100000|2023-02-20 21:55:00|10357.7|10352.7|10355.9|10350.9|10358.6|10353.6|10355.3|10350.3|3
1676941200000|2023-02-21 01:00:00|10363|10358|10368.1|10363.1|10369.6|10364.6|10363|10358|67
1676941500000|2023-02-21 01:05:00|10368.3|10363.3|10371.6|10366.6|10372.5|10367.5|10368|10363|45
1676941800000|2023-02-21 01:10:00|10371.7|10366.7|10373.4|10368.4|10375.4|10370.4|10371.3|10366.3|31
1676942100000|2023-02-21 01:15:00|10373.5|10368.5|10370.6|10365.6|10373.7|10368.7|10370.2|10365.2|7
1676942400000|2023-02-21 01:20:00|10370.2|10365.2|10370.2|10365.2|10371.5|10366.5|10369.2|10364.2|17
1676942700000|2023-02-21 01:25:00|10370.1|10365.1|10373.7|10368.7|10373.7|10368.7|10370.1|10365.1|30
1676943000000|2023-02-21 01:30:00|10373.9|10368.9|10374.7|10369.7|10375.7|10370.7|10373|10368|10
1676943300000|2023-02-21 01:35:00|10374.4|10369.4|10371.7|10366.7|10375|10370|10371.2|10366.2|32
1676943600000|2023-02-21 01:40:00|10371.6|10366.6|10369.5|10364.5|10373.2|10368.2|10369.2|10364.2|17
1676943900000|2023-02-21 01:45:00|10369.7|10364.7|10368.2|10363.2|10370|10365|10367.7|10362.7|11
1676944200000|2023-02-21 01:50:00|10368.3|10363.3|10367|10362|10368.5|10363.5|10366|10361|18
1676944500000|2023-02-21 01:55:00|10367.2|10362.2|10368.7|10363.7|10369|10364|10367.2|10362.2|18
1676944800000|2023-02-21 02:00:00|10368.2|10363.2|10371.2|10366.2|10371.5|10366.5|10367.2|10362.2|36
1676945100000|2023-02-21 02:05:00|10371.1|10366.1|10367.9|10362.9|10371.2|10366.2|10367.9|10362.9|22
1676945400000|2023-02-21 02:10:00|10367.7|10362.7|10369.7|10364.7|10370.2|10365.2|10367.7|10362.7|1
1676945700000|2023-02-21 02:15:00|10369.9|10364.9|10372.4|10367.4|10373.1|10368.1|10368.2|10363.2|31
1676946000000|2023-02-21 02:20:00|10372.5|10367.5|10372.3|10367.3|10374.1|10369.1|10372.3|10367.3|18
1676946300000|2023-02-21 02:25:00|10372.4|10367.4|10371.6|10366.6|10372.9|10367.9|10370.7|10365.7|24
1676946600000|2023-02-21 02:30:00|10371.7|10366.7|10367.2|10362.2|10373.4|10368.4|10367.2|10362.2|47
1676946900000|2023-02-21 02:35:00|10367.1|10362.1|10369.2|10364.2|10371.2|10366.2|10367|10362|52
1676947200000|2023-02-21 02:40:00|10368.9|10363.9|10371.2|10366.2|10372|10367|10368.9|10363.9|16
1676947500000|2023-02-21 02:45:00|10371.4|10366.4|10372.2|10367.2|10372.5|10367.5|10370.7|10365.7|8
1676947800000|2023-02-21 02:50:00|10372.5|10367.5|10375.2|10370.2|10375.2|10370.2|10372.2|10367.2|26
1676948100000|2023-02-21 02:55:00|10375.4|10370.4|10377|10372|10377.1|10372.1|10375.2|10370.2|33
1676948400000|2023-02-21 03:00:00|10377.6|10372.6|10375.5|10370.5|10377.6|10372.6|10375.2|10370.2|8
1676948700000|2023-02-21 03:05:00|10375.4|10370.4|10376.2|10371.2|10376.2|10371.2|10374.1|10369.1|4
1676949000000|2023-02-21 03:10:00|10376.1|10371.1|10378|10373|10379|10374|10376.1|10371.1|48
1676949300000|2023-02-21 03:15:00|10378.2|10373.2|10376.7|10371.7|10378.3|10373.3|10375.7|10370.7|11
1676949600000|2023-02-21 03:20:00|10376.9|10371.9|10376.3|10371.3|10377|10372|10375.9|10370.9|16
1676949900000|2023-02-21 03:25:00|10376|10371|10377.2|10372.2|10377.2|10372.2|10375.5|10370.5|4
1676950200000|2023-02-21 03:30:00|10377.3|10372.3|10375.9|10370.9|10377.3|10372.3|10375.7|10370.7|6
1676950500000|2023-02-21 03:35:00|10376|10371|10376.7|10371.7|10376.8|10371.8|10375.7|10370.7|7
1676950800000|2023-02-21 03:40:00|10376.5|10371.5|10378.1|10373.1|10378.6|10373.6|10376.5|10371.5|6
1676951100000|2023-02-21 03:45:00|10378.3|10373.3|10377|10372|10378.3|10373.3|10377|10372|9
1676951400000|2023-02-21 03:50:00|10377.2|10372.2|10376.8|10371.8|10377.6|10372.6|10376.3|10371.3|18
1676951700000|2023-02-21 03:55:00|10376.5|10371.5|10375|10370|10376.7|10371.7|10374.9|10369.9|7
1676952000000|2023-02-21 04:00:00|10374.9|10369.9|10375.5|10370.5|10375.5|10370.5|10374.3|10369.3|8
1676952300000|2023-02-21 04:05:00|10375.9|10370.9|10376.9|10371.9|10377|10372|10375.4|10370.4|0
1676952600000|2023-02-21 04:10:00|10377|10372|10376.9|10371.9|10377.7|10372.7|10376.4|10371.4|4
1676952900000|2023-02-21 04:15:00|10377|10372|10377|10372|10377.2|10372.2|10376.7|10371.7|0
1676953200000|2023-02-21 04:20:00|10376.9|10371.9|10379|10374|10379|10374|10376.9|10371.9|19
1676953500000|2023-02-21 04:25:00|10378.4|10373.4|10376.4|10371.4|10378.4|10373.4|10376.4|10371.4|15
1676953800000|2023-02-21 04:30:00|10376.5|10371.5|10376.7|10371.7|10377.3|10372.3|10376.4|10371.4|5
1676954100000|2023-02-21 04:35:00|10376.6|10371.6|10375.7|10370.7|10377.4|10372.4|10375.7|10370.7|12
1676954400000|2023-02-21 04:40:00|10375.8|10370.8|10374.5|10369.5|10375.8|10370.8|10374.4|10369.4|18
1676954700000|2023-02-21 04:45:00|10374.7|10369.7|10375.4|10370.4|10375.5|10370.5|10374.4|10369.4|15
1676955000000|2023-02-21 04:50:00|10374.8|10369.8|10373.7|10368.7|10375.1|10370.1|10372.7|10367.7|16
1676955300000|2023-02-21 04:55:00|10373.4|10368.4|10372.9|10367.9|10373.5|10368.5|10371.5|10366.5|6
1676955600000|2023-02-21 05:00:00|10372.7|10367.7|10373.4|10368.4|10374.1|10369.1|10372.7|10367.7|7
1676955900000|2023-02-21 05:05:00|10373.5|10368.5|10371.7|10366.7|10373.5|10368.5|10371.3|10366.3|14
1676956200000|2023-02-21 05:10:00|10371.5|10366.5|10375.5|10370.5|10375.5|10370.5|10371.4|10366.4|6
1676956500000|2023-02-21 05:15:00|10375.4|10370.4|10373.7|10368.7|10375.5|10370.5|10373.7|10368.7|0
1676956800000|2023-02-21 05:20:00|10374.2|10369.2|10374.7|10369.7|10375.8|10370.8|10374.1|10369.1|7
1676957100000|2023-02-21 05:25:00|10374.8|10369.8|10375.5|10370.5|10376.4|10371.4|10374.7|10369.7|9
1676957400000|2023-02-21 05:30:00|10375.7|10370.7|10376.5|10371.5|10376.5|10371.5|10374.5|10369.5|19
1676957700000|2023-02-21 05:35:00|10376.4|10371.4|10373.8|10368.8|10376.5|10371.5|10373|10368|7
1676958000000|2023-02-21 05:40:00|10373.7|10368.7|10372|10367|10373.9|10368.9|10371.5|10366.5|11
1676958300000|2023-02-21 05:45:00|10372.2|10367.2|10374.8|10369.8|10375.1|10370.1|10372|10367|4
1676958600000|2023-02-21 05:50:00|10375|10370|10373.2|10368.2|10375.3|10370.3|10372.2|10367.2|5
1676958900000|2023-02-21 05:55:00|10373|10368|10369.3|10364.3|10373.5|10368.5|10369.3|10364.3|48
1676959200000|2023-02-21 06:00:00|10369.5|10364.5|10374.5|10369.5|10374.5|10369.5|10369.3|10364.3|20
1676959500000|2023-02-21 06:05:00|10374.2|10369.2|10373.3|10368.3|10374.3|10369.3|10372.8|10367.8|2
1676959800000|2023-02-21 06:10:00|10373.5|10368.5|10373.7|10368.7|10374.4|10369.4|10373|10368|5
1676960100000|2023-02-21 06:15:00|10373.8|10368.8|10372.3|10367.3|10373.8|10368.8|10370.8|10365.8|11
1676960400000|2023-02-21 06:20:00|10372.5|10367.5|10371.5|10366.5|10373.5|10368.5|10371.3|10366.3|2
1676960700000|2023-02-21 06:25:00|10371.4|10366.4|10370.7|10365.7|10372.2|10367.2|10370.7|10365.7|18
1676961000000|2023-02-21 06:30:00|10370.8|10365.8|10371.7|10366.7|10372.8|10367.8|10370.7|10365.7|0
1676961300000|2023-02-21 06:35:00|10371.8|10366.8|10374|10369|10374.8|10369.8|10371.5|10366.5|17
1676961600000|2023-02-21 06:40:00|10373.8|10368.8|10375.6|10370.6|10376.8|10371.8|10373.8|10368.8|4
1676961900000|2023-02-21 06:45:00|10375.5|10370.5|10373.7|10368.7|10376.3|10371.3|10373|10368|7
1676962200000|2023-02-21 06:50:00|10373.8|10368.8|10373.1|10368.1|10375|10370|10373|10368|7
1676962500000|2023-02-21 06:55:00|10372.8|10367.8|10374|10369|10374.3|10369.3|10372.5|10367.5|2
1676962800000|2023-02-21 07:00:00|10373.8|10368.8|10378.3|10373.3|10378.5|10373.5|10373.3|10368.3|67
1676963100000|2023-02-21 07:05:00|10378.5|10373.5|10379.7|10374.7|10379.8|10374.8|10377.6|10372.6|159
1676963400000|2023-02-21 07:10:00|10379.8|10374.8|10379.8|10374.8|10379.8|10374.8|10377.4|10372.4|22
1676963700000|2023-02-21 07:15:00|10380|10375|10382.9|10377.9|10382.9|10377.9|10379.4|10374.4|37
1676964000000|2023-02-21 07:20:00|10383.1|10378.1|10386.3|10381.3|10386.3|10381.3|10382.4|10377.4|38
1676964300000|2023-02-21 07:25:00|10386.2|10381.2|10385.4|10380.4|10387.3|10382.3|10384.9|10379.9|29
1676964600000|2023-02-21 07:30:00|10385.5|10380.5|10382.1|10377.1|10386.3|10381.3|10380.8|10375.8|22
1676964900000|2023-02-21 07:35:00|10382.3|10377.3|10383.2|10378.2|10383.8|10378.8|10382.3|10377.3|10
1676965200000|2023-02-21 07:40:00|10383.3|10378.3|10382.6|10377.6|10383.6|10378.6|10381.9|10376.9|41
1676965500000|2023-02-21 07:45:00|10382.8|10377.8|10383.1|10378.1|10384.3|10379.3|10381.4|10376.4|20
1676965800000|2023-02-21 07:50:00|10383.2|10378.2|10379|10374|10383.5|10378.5|10378.5|10373.5|17
1676966100000|2023-02-21 07:55:00|10379.1|10374.1|10378.4|10373.4|10379.1|10374.1|10376.9|10371.9|55
1676966400000|2023-02-21 08:00:00|10378.1|10373.1|10380.8|10375.8|10381.4|10376.4|10377.1|10372.1|126
1676966700000|2023-02-21 08:05:00|10380.7|10375.7|10372.1|10367.1|10381.1|10376.1|10371.8|10366.8|58
1676967000000|2023-02-21 08:10:00|10372.8|10367.8|10374.8|10369.8|10375.9|10370.9|10369.3|10364.3|45
1676967300000|2023-02-21 08:15:00|10374.7|10369.7|10370.8|10365.8|10375.4|10370.4|10363.5|10358.5|250
1676967600000|2023-02-21 08:20:00|10371|10366|10368.8|10363.8|10371.4|10366.4|10367.7|10362.7|43
1676967900000|2023-02-21 08:25:00|10368.3|10363.3|10368.5|10363.5|10372.6|10367.6|10365.7|10360.7|66
1676968200000|2023-02-21 08:30:00|10372.4|10367.4|10378.4|10373.4|10380.7|10375.7|10370.8|10365.8|180
1676968500000|2023-02-21 08:35:00|10378.5|10373.5|10375.7|10370.7|10379.2|10374.2|10372|10367|38
1676968800000|2023-02-21 08:40:00|10375.8|10370.8|10371.9|10366.9|10377.1|10372.1|10371.9|10366.9|39
1676969100000|2023-02-21 08:45:00|10371.7|10366.7|10377.5|10372.5|10378.4|10373.4|10371.2|10366.2|69
1676969400000|2023-02-21 08:50:00|10377.4|10372.4|10382.1|10377.1|10383.6|10378.6|10377.4|10372.4|94
1676969700000|2023-02-21 08:55:00|10381.9|10376.9|10383.6|10378.6|10384.2|10379.2|10380.6|10375.6|87
1676970000000|2023-02-21 09:00:00|10383.5|10378.5|10381|10376|10384.5|10379.5|10378.6|10373.6|57
1676970300000|2023-02-21 09:05:00|10381.2|10376.2|10377.7|10372.7|10381.7|10376.7|10375.9|10370.9|48
1676970600000|2023-02-21 09:10:00|10377.6|10372.6|10377.5|10372.5|10379|10374|10376.2|10371.2|30
1676970900000|2023-02-21 09:15:00|10377.4|10372.4|10383.2|10378.2|10383.2|10378.2|10377.2|10372.2|20
1676971200000|2023-02-21 09:20:00|10383.4|10378.4|10391.9|10386.9|10397.2|10392.2|10383.1|10378.1|335
1676971500000|2023-02-21 09:25:00|10391.8|10386.8|10383.6|10378.6|10391.9|10386.9|10383.6|10378.6|97
1676971800000|2023-02-21 09:30:00|10383.2|10378.2|10373.2|10368.2|10383.2|10378.2|10369.2|10364.2|201
1676972100000|2023-02-21 09:35:00|10372.9|10367.9|10367.1|10362.1|10373.5|10368.5|10366.3|10361.3|183
1676972400000|2023-02-21 09:40:00|10366.8|10361.8|10369|10364|10372|10367|10366.4|10361.4|66
1676972700000|2023-02-21 09:45:00|10368.9|10363.9|10365.1|10360.1|10369.5|10364.5|10361|10356|64
1676973000000|2023-02-21 09:50:00|10365|10360|10360.8|10355.8|10365.6|10360.6|10357.6|10352.6|169
1676973300000|2023-02-21 09:55:00|10360.9|10355.9|10364.9|10359.9|10368.4|10363.4|10360.9|10355.9|55
1676973600000|2023-02-21 10:00:00|10364.5|10359.5|10374|10369|10375.3|10370.3|10363.1|10358.1|70
1676973900000|2023-02-21 10:05:00|10373.9|10368.9|10373.2|10368.2|10375|10370|10372.6|10367.6|26
1676974200000|2023-02-21 10:10:00|10373|10368|10367.8|10362.8|10373|10368|10366.9|10361.9|66
1676974500000|2023-02-21 10:15:00|10368|10363|10373.6|10368.6|10375.6|10370.6|10368|10363|28
1676974800000|2023-02-21 10:20:00|10373.5|10368.5|10378|10373|10378.5|10373.5|10373.5|10368.5|43
1676975100000|2023-02-21 10:25:00|10378.1|10373.1|10374.1|10369.1|10379.2|10374.2|10373.8|10368.8|34
1676975400000|2023-02-21 10:30:00|10373.9|10368.9|10372.6|10367.6|10376.1|10371.1|10372.3|10367.3|23
1676975700000|2023-02-21 10:35:00|10372.5|10367.5|10372.6|10367.6|10374.5|10369.5|10370.9|10365.9|43
1676976000000|2023-02-21 10:40:00|10372.5|10367.5|10371.6|10366.6|10373.8|10368.8|10370.6|10365.6|39
1676976300000|2023-02-21 10:45:00|10371.5|10366.5|10376.6|10371.6|10377.5|10372.5|10371|10366|37
1676976600000|2023-02-21 10:50:00|10376.8|10371.8|10377.6|10372.6|10377.6|10372.6|10374.1|10369.1|13
1676976900000|2023-02-21 10:55:00|10377.9|10372.9|10379.6|10374.6|10382.4|10377.4|10377.4|10372.4|36
1676977200000|2023-02-21 11:00:00|10379.8|10374.8|10378.3|10373.3|10381.4|10376.4|10377.6|10372.6|24
1676977500000|2023-02-21 11:05:00|10378.4|10373.4|10380|10375|10381.8|10376.8|10378|10373|29
1676977800000|2023-02-21 11:10:00|10379.8|10374.8|10377.3|10372.3|10380.1|10375.1|10376.5|10371.5|29
1676978100000|2023-02-21 11:15:00|10377.2|10372.2|10373.9|10368.9|10377.3|10372.3|10372.8|10367.8|72
1676978400000|2023-02-21 11:20:00|10373.8|10368.8|10371.5|10366.5|10374.3|10369.3|10371.4|10366.4|3
1676978700000|2023-02-21 11:25:00|10371.4|10366.4|10373|10368|10374|10369|10371.4|10366.4|12
1676979000000|2023-02-21 11:30:00|10372.9|10367.9|10373|10368|10375.1|10370.1|10372.4|10367.4|31
1676979300000|2023-02-21 11:35:00|10372.9|10367.9|10368.1|10363.1|10372.9|10367.9|10368|10363|51
1676979600000|2023-02-21 11:40:00|10368|10363|10369.8|10364.8|10369.9|10364.9|10367.6|10362.6|13
1676979900000|2023-02-21 11:45:00|10369.6|10364.6|10369.4|10364.4|10369.6|10364.6|10367.1|10362.1|21
1676980200000|2023-02-21 11:50:00|10369.3|10364.3|10371.4|10366.4|10371.8|10366.8|10369.1|10364.1|33
1676980500000|2023-02-21 11:55:00|10371.2|10366.2|10371.1|10366.1|10371.6|10366.6|10369.1|10364.1|27
1676980800000|2023-02-21 12:00:00|10371|10366|10376.5|10371.5|10376.5|10371.5|10370.5|10365.5|27
1676981100000|2023-02-21 12:05:00|10376.9|10371.9|10377|10372|10379|10374|10374.5|10369.5|14
1676981400000|2023-02-21 12:10:00|10376.9|10371.9|10379.4|10374.4|10379.5|10374.5|10376.5|10371.5|10
1676981700000|2023-02-21 12:15:00|10379.2|10374.2|10377|10372|10379.4|10374.4|10376.2|10371.2|11
1676982000000|2023-02-21 12:20:00|10377.3|10372.3|10380.7|10375.7|10381|10376|10377|10372|26
1676982300000|2023-02-21 12:25:00|10380.6|10375.6|10379|10374|10381.9|10376.9|10378.8|10373.8|50
1676982600000|2023-02-21 12:30:00|10379.1|10374.1|10375.6|10370.6|10379.1|10374.1|10374.8|10369.8|19
1676982900000|2023-02-21 12:35:00|10375.5|10370.5|10377.5|10372.5|10377.6|10372.6|10374.5|10369.5|17
1676983200000|2023-02-21 12:40:00|10377.6|10372.6|10375.1|10370.1|10378.6|10373.6|10374|10369|50
1676983500000|2023-02-21 12:45:00|10375|10370|10370.2|10365.2|10375.1|10370.1|10369.5|10364.5|56
1676983800000|2023-02-21 12:50:00|10370.1|10365.1|10368.7|10363.7|10370.3|10365.3|10368.6|10363.6|51
1676984100000|2023-02-21 12:55:00|10368.6|10363.6|10370.3|10365.3|10371|10366|10368.6|10363.6|29
1676984400000|2023-02-21 13:00:00|10370.5|10365.5|10370.3|10365.3|10375.2|10370.2|10369.2|10364.2|36
1676984700000|2023-02-21 13:05:00|10370.2|10365.2|10371.5|10366.5|10371.8|10366.8|10370.2|10365.2|36
1676985000000|2023-02-21 13:10:00|10371.6|10366.6|10367.3|10362.3|10372|10367|10366.5|10361.5|30
1676985300000|2023-02-21 13:15:00|10367.5|10362.5|10371.7|10366.7|10371.8|10366.8|10366.6|10361.6|20
1676985600000|2023-02-21 13:20:00|10371.8|10366.8|10373.5|10368.5|10373.5|10368.5|10367.2|10362.2|95
1676985900000|2023-02-21 13:25:00|10373.4|10368.4|10369.7|10364.7|10374.9|10369.9|10369.1|10364.1|230
1676986200000|2023-02-21 13:30:00|10369.8|10364.8|10367.3|10362.3|10371.4|10366.4|10365.5|10360.5|115
1676986500000|2023-02-21 13:35:00|10367.4|10362.4|10367.1|10362.1|10369.8|10364.8|10364.8|10359.8|56
1676986800000|2023-02-21 13:40:00|10367|10362|10376.3|10371.3|10376.6|10371.6|10365.7|10360.7|85
1676987100000|2023-02-21 13:45:00|10376.2|10371.2|10376.8|10371.8|10378.3|10373.3|10375|10370|120
1676987400000|2023-02-21 13:50:00|10376.7|10371.7|10376.5|10371.5|10378.8|10373.8|10374.5|10369.5|39
1676987700000|2023-02-21 13:55:00|10376.9|10371.9|10380.7|10375.7|10381.3|10376.3|10376.2|10371.2|146
1676988000000|2023-02-21 14:00:00|10380.5|10375.5|10375.5|10370.5|10380.9|10375.9|10374.1|10369.1|76
1676988300000|2023-02-21 14:05:00|10375.3|10370.3|10374|10369|10375.3|10370.3|10370.3|10365.3|70
1676988600000|2023-02-21 14:10:00|10374.7|10369.7|10379.6|10374.6|10380.1|10375.1|10374.2|10369.2|47
1676988900000|2023-02-21 14:15:00|10379.5|10374.5|10378.1|10373.1|10379.5|10374.5|10374.5|10369.5|44
1676989200000|2023-02-21 14:20:00|10377.8|10372.8|10375.2|10370.2|10378.6|10373.6|10375|10370|43
1676989500000|2023-02-21 14:25:00|10375.4|10370.4|10378.1|10373.1|10378.1|10373.1|10370.6|10365.6|83
1676989800000|2023-02-21 14:30:00|10378|10373|10369.8|10364.8|10378.2|10373.2|10369.3|10364.3|92
1676990100000|2023-02-21 14:35:00|10369.5|10364.5|10372.9|10367.9|10375.4|10370.4|10367.5|10362.5|98
1676990400000|2023-02-21 14:40:00|10372.7|10367.7|10371.3|10366.3|10373.3|10368.3|10367.9|10362.9|116
1676990700000|2023-02-21 14:45:00|10382.4|10373.4|10392.9|10387.9|10394|10389|10376.4|10371.4|489
1676991000000|2023-02-21 14:50:00|10392.8|10387.8|10387.5|10382.5|10396.3|10391.3|10386.4|10381.4|278
1676991300000|2023-02-21 14:55:00|10387.7|10382.7|10389.3|10384.3|10391|10386|10385.6|10380.6|247
1676991600000|2023-02-21 15:00:00|10389.2|10384.2|10381.7|10376.7|10392.5|10387.5|10381.6|10376.6|294
1676991900000|2023-02-21 15:05:00|10381.9|10376.9|10374.4|10369.4|10384.7|10379.7|10371.2|10366.2|303
1676992200000|2023-02-21 15:10:00|10374.2|10369.2|10381.8|10376.8|10384.1|10379.1|10373.1|10368.1|106
1676992500000|2023-02-21 15:15:00|10381.9|10376.9|10381.3|10376.3|10385.9|10380.9|10378.1|10373.1|103
1676992800000|2023-02-21 15:20:00|10381.2|10376.2|10374.9|10369.9|10381.9|10376.9|10373.6|10368.6|106
1676993100000|2023-02-21 15:25:00|10375.2|10370.2|10367.9|10362.9|10378|10373|10367.9|10362.9|129
1676993400000|2023-02-21 15:30:00|10368|10363|10360|10355|10368.7|10363.7|10359|10354|234
1676993700000|2023-02-21 15:35:00|10359.9|10354.9|10354.2|10349.2|10360.3|10355.3|10354|10349|144
1676994000000|2023-02-21 15:40:00|10353.9|10348.9|10356.5|10351.5|10357.2|10352.2|10346.9|10341.9|412
1676994300000|2023-02-21 15:45:00|10356.4|10351.4|10355.5|10350.5|10360.4|10355.4|10354.2|10349.2|148
1676994600000|2023-02-21 15:50:00|10355.4|10350.4|10357|10352|10359.5|10354.5|10354.9|10349.9|131
1676994900000|2023-02-21 15:55:00|10357.2|10352.2|10355.7|10350.7|10358.7|10353.7|10353|10348|86
1676995200000|2023-02-21 16:00:00|10355.5|10350.5|10363.7|10358.7|10363.7|10358.7|10355.4|10350.4|81
1676995500000|2023-02-21 16:05:00|10364.2|10359.2|10369.3|10364.3|10369.7|10364.7|10362.7|10357.7|84
1676995800000|2023-02-21 16:10:00|10369.2|10364.2|10369.7|10364.7|10370.8|10365.8|10367.5|10362.5|88
1676996100000|2023-02-21 16:15:00|10369.5|10364.5|10372|10367|10372.7|10367.7|10369.1|10364.1|63
1676996400000|2023-02-21 16:20:00|10372.2|10367.2|10367.7|10362.7|10373.2|10368.2|10367.7|10362.7|56
1676996700000|2023-02-21 16:25:00|10367.6|10362.6|10366.8|10361.8|10369.7|10364.7|10365.8|10360.8|45
1676997000000|2023-02-21 16:30:00|10366.7|10361.7|10369|10364|10372.2|10367.2|10362.7|10357.7|57
1676997300000|2023-02-21 16:35:00|10368.8|10363.8|10372.7|10367.7|10375.5|10370.5|10368.4|10363.4|80
1676997600000|2023-02-21 16:40:00|10372.8|10367.8|10375.2|10370.2|10376.2|10371.2|10371.7|10366.7|48
1676997900000|2023-02-21 16:45:00|10374.9|10369.9|10372.5|10367.5|10375.7|10370.7|10371.1|10366.1|29
1676998200000|2023-02-21 16:50:00|10372.2|10367.2|10374.2|10369.2|10375.5|10370.5|10371.7|10366.7|33
1676998500000|2023-02-21 16:55:00|10374.5|10369.5|10379.2|10374.2|10379.4|10374.4|10374.2|10369.2|125
1676998800000|2023-02-21 17:00:00|10379.3|10374.3|10379.7|10374.7|10381.2|10376.2|10377.9|10372.9|63
1676999100000|2023-02-21 17:05:00|10379.6|10374.6|10378.7|10373.7|10382|10377|10377.7|10372.7|51
1676999400000|2023-02-21 17:10:00|10378.6|10373.6|10381|10376|10381.5|10376.5|10378.6|10373.6|69
1676999700000|2023-02-21 17:15:00|10380.9|10375.9|10380.2|10375.2|10381.5|10376.5|10379.4|10374.4|22
1677000000000|2023-02-21 17:20:00|10380.3|10375.3|10382.3|10377.3|10382.9|10377.9|10379.5|10374.5|25
1677000300000|2023-02-21 17:25:00|10382.7|10377.7|10380.2|10375.2|10384.9|10379.9|10379.2|10374.2|38
1677000600000|2023-02-21 17:30:00|10380.3|10375.3|10378.2|10373.2|10382.2|10377.2|10377.3|10372.3|16
1677000900000|2023-02-21 17:35:00|10378.1|10373.1|10376|10371|10379.2|10374.2|10374.7|10369.7|26
1677001200000|2023-02-21 17:40:00|10375.8|10370.8|10378.4|10373.4|10378.5|10373.5|10375.2|10370.2|23
1677001500000|2023-02-21 17:45:00|10378.3|10373.3|10378|10373|10379.2|10374.2|10377.8|10372.8|20
1677001800000|2023-02-21 17:50:00|10377.9|10372.9|10376.1|10371.1|10378.5|10373.5|10375.8|10370.8|18
1677002100000|2023-02-21 17:55:00|10376.2|10371.2|10375.3|10370.3|10377.4|10372.4|10374.6|10369.6|35
1677002400000|2023-02-21 18:00:00|10374.9|10369.9|10377.1|10372.1|10378.3|10373.3|10374.2|10369.2|49
1677002700000|2023-02-21 18:05:00|10377|10372|10378.6|10373.6|10379.1|10374.1|10376.4|10371.4|32
1677003000000|2023-02-21 18:10:00|10378.3|10373.3|10382.8|10377.8|10383.9|10378.9|10378.3|10373.3|52
1677003300000|2023-02-21 18:15:00|10382.9|10377.9|10385.1|10380.1|10385.8|10380.8|10381.9|10376.9|121
1677003600000|2023-02-21 18:20:00|10385.3|10380.3|10389.1|10384.1|10389.9|10384.9|10385.3|10380.3|42
1677003900000|2023-02-21 18:25:00|10388.9|10383.9|10389.4|10384.4|10390.2|10385.2|10387.6|10382.6|63
1677004200000|2023-02-21 18:30:00|10389.3|10384.3|10393.4|10388.4|10393.7|10388.7|10388.7|10383.7|66
1677004500000|2023-02-21 18:35:00|10393.1|10388.1|10394.1|10389.1|10394.3|10389.3|10392.4|10387.4|29
1677004800000|2023-02-21 18:40:00|10394.3|10389.3|10392.9|10387.9|10395.9|10390.9|10391.5|10386.5|53
1677005100000|2023-02-21 18:45:00|10392.7|10387.7|10394.7|10389.7|10395.2|10390.2|10391.6|10386.6|39
1677005400000|2023-02-21 18:50:00|10394.3|10389.3|10396|10391|10397.2|10392.2|10394.3|10389.3|29
1677005700000|2023-02-21 18:55:00|10396.2|10391.2|10391.2|10386.2|10396.5|10391.5|10391.2|10386.2|35
1677006000000|2023-02-21 19:00:00|10391.3|10386.3|10393.4|10388.4|10393.7|10388.7|10390.7|10385.7|32
1677006300000|2023-02-21 19:05:00|10393.2|10388.2|10393.7|10388.7|10395|10390|10393|10388|98
1677006600000|2023-02-21 19:10:00|10393.5|10388.5|10393.2|10388.2|10395|10390|10392.8|10387.8|45
1677006900000|2023-02-21 19:15:00|10392.7|10387.7|10393.5|10388.5|10393.5|10388.5|10391.8|10386.8|25
1677007200000|2023-02-21 19:20:00|10393.7|10388.7|10392.8|10387.8|10394|10389|10391.5|10386.5|33
1677007500000|2023-02-21 19:25:00|10393|10388|10390|10385|10393.5|10388.5|10389.7|10384.7|28
1677007800000|2023-02-21 19:30:00|10390.2|10385.2|10388.4|10383.4|10391.7|10386.7|10386.7|10381.7|39
1677008100000|2023-02-21 19:35:00|10388.2|10383.2|10386.6|10381.6|10389.3|10384.3|10386.5|10381.5|93
1677008400000|2023-02-21 19:40:00|10386.5|10381.5|10383.9|10378.9|10388.1|10383.1|10383.5|10378.5|41
1677008700000|2023-02-21 19:45:00|10383.7|10378.7|10384.9|10379.9|10385.1|10380.1|10382.2|10377.2|26
1677009000000|2023-02-21 19:50:00|10385.1|10380.1|10386.2|10381.2|10386.6|10381.6|10384.6|10379.6|8
1677009300000|2023-02-21 19:55:00|10386|10381|10387.8|10382.8|10388.9|10383.9|10384.7|10379.7|234
1677009600000|2023-02-21 20:00:00|10387.6|10382.6|10383.8|10378.8|10388.1|10383.1|10383.8|10378.8|138
1677009900000|2023-02-21 20:05:00|10383.9|10378.9|10388.6|10383.6|10388.8|10383.8|10383.9|10378.9|263
1677010200000|2023-02-21 20:10:00|10389|10384|10389.1|10384.1|10389.9|10384.9|10387.8|10382.8|229
1677010500000|2023-02-21 20:15:00|10388.9|10383.9|10388.9|10383.9|10390.1|10385.1|10388.4|10383.4|140
1677010800000|2023-02-21 20:20:00|10388.7|10383.7|10388.9|10383.9|10390.7|10385.7|10388.7|10383.7|98
1677011100000|2023-02-21 20:25:00|10388.8|10383.8|10387.4|10382.4|10389.6|10384.6|10387.4|10382.4|25
1677011400000|2023-02-21 20:30:00|10387.6|10382.6|10384.9|10379.9|10387.7|10382.7|10384.6|10379.6|17
1677011700000|2023-02-21 20:35:00|10385.1|10380.1|10386.4|10381.4|10386.8|10381.8|10384.8|10379.8|8
1677012000000|2023-02-21 20:40:00|10386.3|10381.3|10385.6|10380.6|10386.8|10381.8|10385.3|10380.3|5
1677012300000|2023-02-21 20:45:00|10385.5|10380.5|10385.9|10380.9|10387|10382|10384.8|10379.8|14
1677012600000|2023-02-21 20:50:00|10386.1|10381.1|10388.1|10383.1|10389.4|10384.4|10386|10381|54
1677012900000|2023-02-21 20:55:00|10388.3|10383.3|10390.6|10385.6|10390.6|10385.6|10387.5|10382.5|55
1677013200000|2023-02-21 21:00:00|10390.4|10385.4|10388.4|10383.4|10390.4|10385.4|10388.3|10383.3|14
1677013500000|2023-02-21 21:05:00|10388.2|10383.2|10388.8|10383.8|10389.1|10384.1|10388.1|10383.1|44
1677013800000|2023-02-21 21:10:00|10388.9|10383.9|10389.3|10384.3|10389.3|10384.3|10388.6|10383.6|0
1677014100000|2023-02-21 21:15:00|10389.4|10384.4|10392.1|10387.1|10392.3|10387.3|10389.4|10384.4|8
1677014400000|2023-02-21 21:20:00|10392|10387|10390.8|10385.8|10392.2|10387.2|10390.5|10385.5|3
1677014700000|2023-02-21 21:25:00|10390.5|10385.5|10391.1|10386.1|10391.6|10386.6|10390.5|10385.5|13
1677015000000|2023-02-21 21:30:00|10391.4|10386.4|10392|10387|10392.5|10387.5|10390.9|10385.9|8
1677015300000|2023-02-21 21:35:00|10391.9|10386.9|10392.3|10387.3|10392.6|10387.6|10391.9|10386.9|24
1677015600000|2023-02-21 21:40:00|10392.5|10387.5|10391.5|10386.5|10392.6|10387.6|10391.3|10386.3|12
1677015900000|2023-02-21 21:45:00|10391.3|10386.3|10391|10386|10391.3|10386.3|10390.8|10385.8|1
1677016200000|2023-02-21 21:50:00|10391.1|10386.1|10391.1|10386.1|10391.1|10386.1|10390.3|10385.3|3
1677016500000|2023-02-21 21:55:00|10391|10386|10388.8|10383.8|10391.1|10386.1|10387.9|10382.9|11
1677016800000|2023-02-21 22:00:00|10389.2|10384.2|10389.2|10384.2|10389.2|10384.2|10389.2|10384.2|0
1677027600000|2023-02-22 01:00:00|10377.4|10372.4|10378.1|10373.1|10379.1|10374.1|10376.1|10371.1|141
1677027900000|2023-02-22 01:05:00|10377.9|10372.9|10375.6|10370.6|10378|10373|10375.6|10370.6|49
1677028200000|2023-02-22 01:10:00|10375.7|10370.7|10377.8|10372.8|10378.2|10373.2|10375.6|10370.6|52
1677028500000|2023-02-22 01:15:00|10377.7|10372.7|10378.8|10373.8|10378.8|10373.8|10376.2|10371.2|21
1677028800000|2023-02-22 01:20:00|10378.7|10373.7|10375.2|10370.2|10378.8|10373.8|10374.1|10369.1|49
1677029100000|2023-02-22 01:25:00|10375.1|10370.1|10373.1|10368.1|10375.9|10370.9|10373.1|10368.1|25
1677029400000|2023-02-22 01:30:00|10373.2|10368.2|10374.6|10369.6|10374.7|10369.7|10371.6|10366.6|25
1677029700000|2023-02-22 01:35:00|10374.4|10369.4|10375.2|10370.2|10375.6|10370.6|10374.1|10369.1|16
1677030000000|2023-02-22 01:40:00|10375.4|10370.4|10377.8|10372.8|10378.1|10373.1|10375.4|10370.4|44
1677030300000|2023-02-22 01:45:00|10377.2|10372.2|10380.2|10375.2|10380.3|10375.3|10377|10372|50
1677030600000|2023-02-22 01:50:00|10380.3|10375.3|10380.9|10375.9|10382.5|10377.5|10379.7|10374.7|29
1677030900000|2023-02-22 01:55:00|10380.7|10375.7|10379.3|10374.3|10381.6|10376.6|10379|10374|17
1677031200000|2023-02-22 02:00:00|10379.2|10374.2|10379.8|10374.8|10380.3|10375.3|10377.5|10372.5|35
1677031500000|2023-02-22 02:05:00|10379.9|10374.9|10381|10376|10381.4|10376.4|10379.3|10374.3|26
1677031800000|2023-02-22 02:10:00|10380.9|10375.9|10382.5|10377.5|10382.5|10377.5|10380|10375|23
1677032100000|2023-02-22 02:15:00|10382.7|10377.7|10381.7|10376.7|10382.8|10377.8|10381.2|10376.2|6
1677032400000|2023-02-22 02:20:00|10381.5|10376.5|10381.2|10376.2|10382.8|10377.8|10380.8|10375.8|7
1677032700000|2023-02-22 02:25:00|10381.3|10376.3|10380.3|10375.3|10382.5|10377.5|10380.3|10375.3|20
1677033000000|2023-02-22 02:30:00|10380.4|10375.4|10381.2|10376.2|10382.2|10377.2|10380.2|10375.2|20
1677033300000|2023-02-22 02:35:00|10381.3|10376.3|10380.9|10375.9|10381.8|10376.8|10380.2|10375.2|48
1677033600000|2023-02-22 02:40:00|10380.7|10375.7|10378.2|10373.2|10381.6|10376.6|10377.2|10372.2|32
1677033900000|2023-02-22 02:45:00|10378.5|10373.5|10378.6|10373.6|10380.2|10375.2|10378.3|10373.3|9
1677034200000|2023-02-22 02:50:00|10378.7|10373.7|10380.1|10375.1|10380.7|10375.7|10378.6|10373.6|122
1677034500000|2023-02-22 02:55:00|10380.3|10375.3|10382.1|10377.1|10382.1|10377.1|10379.1|10374.1|53
1677034800000|2023-02-22 03:00:00|10382|10377|10378.5|10373.5|10382.1|10377.1|10378.5|10373.5|37
1677035100000|2023-02-22 03:05:00|10378.4|10373.4|10379.6|10374.6|10379.6|10374.6|10377.6|10372.6|3
1677035400000|2023-02-22 03:10:00|10379.5|10374.5|10377.7|10372.7|10379.5|10374.5|10377.6|10372.6|5
1677035700000|2023-02-22 03:15:00|10377.6|10372.6|10377.6|10372.6|10378.1|10373.1|10377.1|10372.1|4
1677036000000|2023-02-22 03:20:00|10377.2|10372.2|10379.6|10374.6|10379.7|10374.7|10377.1|10372.1|13
1677036300000|2023-02-22 03:25:00|10379.7|10374.7|10380.6|10375.6|10381.7|10376.7|10379.7|10374.7|21
1677036600000|2023-02-22 03:30:00|10380.5|10375.5|10382.1|10377.1|10382.2|10377.2|10380.5|10375.5|33
1677036900000|2023-02-22 03:35:00|10382.2|10377.2|10383.2|10378.2|10383.2|10378.2|10382.1|10377.1|7
1677037200000|2023-02-22 03:40:00|10383.1|10378.1|10383|10378|10384.4|10379.4|10383|10378|0
1677037500000|2023-02-22 03:45:00|10382.9|10377.9|10383|10378|10383.6|10378.6|10382|10377|11
1677037800000|2023-02-22 03:50:00|10382.9|10377.9|10382.6|10377.6|10383|10378|10382.5|10377.5|5
1677038100000|2023-02-22 03:55:00|10382.7|10377.7|10380.7|10375.7|10382.7|10377.7|10380.7|10375.7|6
1677038400000|2023-02-22 04:00:00|10380.5|10375.5|10382.1|10377.1|10382.2|10377.2|10380|10375|4
1677038700000|2023-02-22 04:05:00|10382.2|10377.2|10382|10377|10382.2|10377.2|10382|10377|3
1677039000000|2023-02-22 04:10:00|10382.1|10377.1|10381.6|10376.6|10382.2|10377.2|10381|10376|15
1677039300000|2023-02-22 04:15:00|10381.7|10376.7|10382.6|10377.6|10383.1|10378.1|10381.7|10376.7|0
1677039600000|2023-02-22 04:20:00|10382.5|10377.5|10383.6|10378.6|10383.6|10378.6|10382.5|10377.5|32
1677039900000|2023-02-22 04:25:00|10383.7|10378.7|10382.6|10377.6|10383.7|10378.7|10382.5|10377.5|6
1677040200000|2023-02-22 04:30:00|10382.7|10377.7|10383.5|10378.5|10383.7|10378.7|10382.7|10377.7|5
1677040500000|2023-02-22 04:35:00|10383.3|10378.3|10383|10378|10383.6|10378.6|10382.9|10377.9|2
1677040800000|2023-02-22 04:40:00|10383.1|10378.1|10383.1|10378.1|10384.1|10379.1|10382.6|10377.6|5
1677041100000|2023-02-22 04:45:00|10382.9|10377.9|10381|10376|10383.1|10378.1|10381|10376|34
1677041400000|2023-02-22 04:50:00|10381.1|10376.1|10382.6|10377.6|10383.6|10378.6|10381|10376|2
1677041700000|2023-02-22 04:55:00|10383.1|10378.1|10382.3|10377.3|10383.5|10378.5|10381.9|10376.9|17
1677042000000|2023-02-22 05:00:00|10382.4|10377.4|10385.6|10380.6|10385.6|10380.6|10382.4|10377.4|19
1677042300000|2023-02-22 05:05:00|10386.1|10381.1|10385.6|10380.6|10387.2|10382.2|10385.5|10380.5|14
1677042600000|2023-02-22 05:10:00|10385.8|10380.8|10387.6|10382.6|10387.7|10382.7|10385.8|10380.8|40
1677042900000|2023-02-22 05:15:00|10387.7|10382.7|10387.1|10382.1|10387.7|10382.7|10386.9|10381.9|4
1677043200000|2023-02-22 05:20:00|10387.2|10382.2|10387.1|10382.1|10387.6|10382.6|10386.6|10381.6|6
1677043500000|2023-02-22 05:25:00|10387.2|10382.2|10388.6|10383.6|10388.6|10383.6|10387.1|10382.1|10
1677043800000|2023-02-22 05:30:00|10388.5|10383.5|10387.6|10382.6|10388.5|10383.5|10387.3|10382.3|3
1677044100000|2023-02-22 05:35:00|10387.7|10382.7|10385.3|10380.3|10387.7|10382.7|10384.8|10379.8|11
1677044400000|2023-02-22 05:40:00|10385.4|10380.4|10383.6|10378.6|10385.7|10380.7|10383.6|10378.6|6
1677044700000|2023-02-22 05:45:00|10383.7|10378.7|10384.2|10379.2|10384.6|10379.6|10383.6|10378.6|4
1677045000000|2023-02-22 05:50:00|10384.1|10379.1|10383.9|10378.9|10384.5|10379.5|10383.6|10378.6|2
1677045300000|2023-02-22 05:55:00|10383.8|10378.8|10382.3|10377.3|10383.8|10378.8|10381.9|10376.9|50
1677045600000|2023-02-22 06:00:00|10382.2|10377.2|10383.1|10378.1|10383.5|10378.5|10382|10377|13
1677045900000|2023-02-22 06:05:00|10383.2|10378.2|10384.6|10379.6|10384.6|10379.6|10383.1|10378.1|4
1677046200000|2023-02-22 06:10:00|10384.5|10379.5|10383.9|10378.9|10384.6|10379.6|10382.5|10377.5|5
1677046500000|2023-02-22 06:15:00|10383.8|10378.8|10384.2|10379.2|10384.3|10379.3|10383.5|10378.5|52
1677046800000|2023-02-22 06:20:00|10384.3|10379.3|10383.7|10378.7|10385|10380|10383.6|10378.6|83
1677047100000|2023-02-22 06:25:00|10383.8|10378.8|10384.8|10379.8|10385|10380|10383.2|10378.2|38
1677047400000|2023-02-22 06:30:00|10385|10380|10384|10379|10385|10380|10383.2|10378.2|11
1677047700000|2023-02-22 06:35:00|10384.2|10379.2|10382.5|10377.5|10384.2|10379.2|10382.4|10377.4|16
1677048000000|2023-02-22 06:40:00|10382.4|10377.4|10380.7|10375.7|10382.5|10377.5|10380.5|10375.5|9
1677048300000|2023-02-22 06:45:00|10380.9|10375.9|10382.2|10377.2|10383.2|10378.2|10380.8|10375.8|58
1677048600000|2023-02-22 06:50:00|10382.1|10377.1|10380.7|10375.7|10382.1|10377.1|10380.3|10375.3|12
1677048900000|2023-02-22 06:55:00|10380.6|10375.6|10382.7|10377.7|10383.2|10378.2|10380.5|10375.5|18
1677049200000|2023-02-22 07:00:00|10382.6|10377.6|10381.1|10376.1|10382.7|10377.7|10378.4|10373.4|23
1677049500000|2023-02-22 07:05:00|10381.2|10376.2|10384.1|10379.1|10384.2|10379.2|10380.6|10375.6|21
1677049800000|2023-02-22 07:10:00|10384.2|10379.2|10381.2|10376.2|10384.2|10379.2|10379.6|10374.6|37
1677050100000|2023-02-22 07:15:00|10381.8|10376.8|10384.2|10379.2|10385.4|10380.4|10381.8|10376.8|12
1677050400000|2023-02-22 07:20:00|10384.3|10379.3|10382.2|10377.2|10386.2|10381.2|10382|10377|18
1677050700000|2023-02-22 07:25:00|10382.1|10377.1|10380.1|10375.1|10383.7|10378.7|10380|10375|31
1677051000000|2023-02-22 07:30:00|10380.2|10375.2|10382|10377|10382.1|10377.1|10379.5|10374.5|27
1677051300000|2023-02-22 07:35:00|10382.1|10377.1|10380.1|10375.1|10382.1|10377.1|10378.5|10373.5|29
1677051600000|2023-02-22 07:40:00|10380|10375|10379.8|10374.8|10380.2|10375.2|10376.5|10371.5|28
1677051900000|2023-02-22 07:45:00|10379.5|10374.5|10376.1|10371.1|10379.7|10374.7|10376|10371|69
1677052200000|2023-02-22 07:50:00|10376.3|10371.3|10376.3|10371.3|10377.1|10372.1|10374.1|10369.1|47
1677052500000|2023-02-22 07:55:00|10376|10371|10382.2|10377.2|10382.6|10377.6|10376|10371|27
1677052800000|2023-02-22 08:00:00|10382.1|10377.1|10381|10376|10386.5|10381.5|10379.5|10374.5|116
1677053100000|2023-02-22 08:05:00|10380.8|10375.8|10381.1|10376.1|10384|10379|10378|10373|31
1677053400000|2023-02-22 08:10:00|10381|10376|10382.1|10377.1|10383|10378|10380|10375|33
1677053700000|2023-02-22 08:15:00|10382|10377|10382.3|10377.3|10384|10379|10380.3|10375.3|22
1677054000000|2023-02-22 08:20:00|10382.4|10377.4|10383.5|10378.5|10384.1|10379.1|10382.4|10377.4|24
1677054300000|2023-02-22 08:25:00|10383.3|10378.3|10384.6|10379.6|10385.6|10380.6|10383.2|10378.2|25
1677054600000|2023-02-22 08:30:00|10384.8|10379.8|10385.3|10380.3|10385.5|10380.5|10382.8|10377.8|13
1677054900000|2023-02-22 08:35:00|10385.4|10380.4|10392.5|10387.5|10392.6|10387.6|10385.3|10380.3|31
1677055200000|2023-02-22 08:40:00|10392.8|10387.8|10393.9|10388.9|10394.2|10389.2|10391.2|10386.2|41
1677055500000|2023-02-22 08:45:00|10393.7|10388.7|10396|10391|10396|10391|10393.2|10388.2|84
1677055800000|2023-02-22 08:50:00|10396.4|10391.4|10394.1|10389.1|10396.6|10391.6|10393.1|10388.1|198
1677056100000|2023-02-22 08:55:00|10394.2|10389.2|10394.3|10389.3|10395.9|10390.9|10393.2|10388.2|119
1677056400000|2023-02-22 09:00:00|10394.1|10389.1|10399.5|10394.5|10402.1|10397.1|10393.7|10388.7|126
1677056700000|2023-02-22 09:05:00|10399.4|10394.4|10393.6|10388.6|10399.4|10394.4|10392.8|10387.8|46
1677057000000|2023-02-22 09:10:00|10393.7|10388.7|10395|10390|10397.4|10392.4|10393.1|10388.1|92
1677057300000|2023-02-22 09:15:00|10395.1|10390.1|10394.7|10389.7|10399.1|10394.1|10394|10389|59
1677057600000|2023-02-22 09:20:00|10395.2|10390.2|10392.6|10387.6|10396.7|10391.7|10391.5|10386.5|52
1677057900000|2023-02-22 09:25:00|10392.5|10387.5|10395.8|10390.8|10396.1|10391.1|10391.8|10386.8|37
1677058200000|2023-02-22 09:30:00|10395.9|10390.9|10397.5|10392.5|10398.6|10393.6|10394.2|10389.2|11
1677058500000|2023-02-22 09:35:00|10397.6|10392.6|10396.9|10391.9|10401.8|10396.8|10395.5|10390.5|271
1677058800000|2023-02-22 09:40:00|10397|10392|10396.9|10391.9|10399.2|10394.2|10396.1|10391.1|11
1677059100000|2023-02-22 09:45:00|10396.8|10391.8|10392.4|10387.4|10396.9|10391.9|10392.2|10387.2|12
1677059400000|2023-02-22 09:50:00|10392.6|10387.6|10394.4|10389.4|10394.8|10389.8|10390.6|10385.6|31
1677059700000|2023-02-22 09:55:00|10394.5|10389.5|10398.8|10393.8|10399.4|10394.4|10393.6|10388.6|88
1677060000000|2023-02-22 10:00:00|10398.6|10393.6|10398.2|10393.2|10403.4|10398.4|10397.1|10392.1|170
1677060300000|2023-02-22 10:05:00|10398.5|10393.5|10399.4|10394.4|10399.8|10394.8|10395.1|10390.1|50
1677060600000|2023-02-22 10:10:00|10399.3|10394.3|10400.9|10395.9|10401.9|10396.9|10398.8|10393.8|25
1677060900000|2023-02-22 10:15:00|10400.6|10395.6|10398|10393|10400.8|10395.8|10396.5|10391.5|30
1677061200000|2023-02-22 10:20:00|10397.9|10392.9|10401.4|10396.4|10404.9|10399.9|10397.9|10392.9|48
1677061500000|2023-02-22 10:25:00|10401.3|10396.3|10400.4|10395.4|10403|10398|10399.7|10394.7|22
1677061800000|2023-02-22 10:30:00|10400.5|10395.5|10399.4|10394.4|10400.9|10395.9|10398.5|10393.5|46
1677062100000|2023-02-22 10:35:00|10399.5|10394.5|10398.9|10393.9|10404.9|10399.9|10398.6|10393.6|103
1677062400000|2023-02-22 10:40:00|10399.4|10394.4|10397.4|10392.4|10399.9|10394.9|10397|10392|27
1677062700000|2023-02-22 10:45:00|10397.6|10392.6|10399.2|10394.2|10399.9|10394.9|10395.9|10390.9|52
1677063000000|2023-02-22 10:50:00|10399.4|10394.4|10401.4|10396.4|10402.9|10397.9|10399.1|10394.1|62
1677063300000|2023-02-22 10:55:00|10401.5|10396.5|10405.8|10400.8|10406|10401|10401.3|10396.3|41
1677063600000|2023-02-22 11:00:00|10405.6|10400.6|10399.4|10394.4|10406.3|10401.3|10398.6|10393.6|46
1677063900000|2023-02-22 11:05:00|10399.5|10394.5|10397.4|10392.4|10399.9|10394.9|10396.9|10391.9|9
1677064200000|2023-02-22 11:10:00|10397.3|10392.3|10401.4|10396.4|10401.4|10396.4|10397.1|10392.1|26
1677064500000|2023-02-22 11:15:00|10401.3|10396.3|10398.4|10393.4|10401.3|10396.3|10396.1|10391.1|18
1677064800000|2023-02-22 11:20:00|10398.3|10393.3|10398.1|10393.1|10399.6|10394.6|10397.3|10392.3|18
1677065100000|2023-02-22 11:25:00|10398.2|10393.2|10398.6|10393.6|10399.3|10394.3|10397.4|10392.4|18
1677065400000|2023-02-22 11:30:00|10398.9|10393.9|10401.2|10396.2|10401.4|10396.4|10398.6|10393.6|18
1677065700000|2023-02-22 11:35:00|10401.5|10396.5|10404.6|10399.6|10404.9|10399.9|10400.9|10395.9|64
1677066000000|2023-02-22 11:40:00|10404.8|10399.8|10403.6|10398.6|10405.1|10400.1|10402.1|10397.1|48
1677066300000|2023-02-22 11:45:00|10403.7|10398.7|10403.9|10398.9|10403.9|10398.9|10400.9|10395.9|25
1677066600000|2023-02-22 11:50:00|10403.6|10398.6|10401.4|10396.4|10403.9|10398.9|10401.3|10396.3|31
1677066900000|2023-02-22 11:55:00|10401.6|10396.6|10400.6|10395.6|10403.4|10398.4|10400.6|10395.6|27
1677067200000|2023-02-22 12:00:00|10400.5|10395.5|10402|10397|10402.9|10397.9|10399.8|10394.8|38
1677067500000|2023-02-22 12:05:00|10401.8|10396.8|10397.2|10392.2|10403.2|10398.2|10395.6|10390.6|35
1677067800000|2023-02-22 12:10:00|10397|10392|10397.5|10392.5|10398.4|10393.4|10395.6|10390.6|24
1677068100000|2023-02-22 12:15:00|10397.6|10392.6|10393.2|10388.2|10397.6|10392.6|10393|10388|30
1677068400000|2023-02-22 12:20:00|10393.4|10388.4|10388.9|10383.9|10393.9|10388.9|10388.4|10383.4|23
1677068700000|2023-02-22 12:25:00|10388.8|10383.8|10387.4|10382.4|10389.4|10384.4|10386.4|10381.4|68
1677069000000|2023-02-22 12:30:00|10387.3|10382.3|10380|10375|10387.5|10382.5|10379|10374|109
1677069300000|2023-02-22 12:35:00|10380.1|10375.1|10384.9|10379.9|10385.5|10380.5|10379|10374|62
1677069600000|2023-02-22 12:40:00|10385|10380|10387.9|10382.9|10388|10383|10382.4|10377.4|95
1677069900000|2023-02-22 12:45:00|10388|10383|10383.9|10378.9|10388.8|10383.8|10383.5|10378.5|14
1677070200000|2023-02-22 12:50:00|10384|10379|10384.6|10379.6|10387.3|10382.3|10384|10379|26
1677070500000|2023-02-22 12:55:00|10384.3|10379.3|10382|10377|10384.4|10379.4|10381.9|10376.9|82
1677070800000|2023-02-22 13:00:00|10381.7|10376.7|10383.2|10378.2|10383.3|10378.3|10378.3|10373.3|113
1677071100000|2023-02-22 13:05:00|10383.1|10378.1|10385.5|10380.5|10387.7|10382.7|10382.6|10377.6|37
1677071400000|2023-02-22 13:10:00|10385.4|10380.4|10386|10381|10388.3|10383.3|10385.2|10380.2|27
1677071700000|2023-02-22 13:15:00|10385.7|10380.7|10384.7|10379.7|10386.2|10381.2|10379.8|10374.8|30
1677072000000|2023-02-22 13:20:00|10384.4|10379.4|10384.7|10379.7|10386.6|10381.6|10383.5|10378.5|45
1677072300000|2023-02-22 13:25:00|10384.6|10379.6|10386.8|10381.8|10387.5|10382.5|10383.2|10378.2|106
1677072600000|2023-02-22 13:30:00|10386.7|10381.7|10385.2|10380.2|10386.8|10381.8|10383.7|10378.7|38
1677072900000|2023-02-22 13:35:00|10385.3|10380.3|10389.7|10384.7|10390|10385|10384.5|10379.5|33
1677073200000|2023-02-22 13:40:00|10389.6|10384.6|10389.7|10384.7|10390.2|10385.2|10388.1|10383.1|39
1677073500000|2023-02-22 13:45:00|10389.9|10384.9|10392.2|10387.2|10392.2|10387.2|10389.7|10384.7|43
1677073800000|2023-02-22 13:50:00|10392.1|10387.1|10385.3|10380.3|10393.2|10388.2|10383.9|10378.9|67
1677074100000|2023-02-22 13:55:00|10385.7|10380.7|10382.8|10377.8|10385.7|10380.7|10381.2|10376.2|88
1677074400000|2023-02-22 14:00:00|10383|10378|10386.5|10381.5|10387.8|10382.8|10380.5|10375.5|37
1677074700000|2023-02-22 14:05:00|10386.4|10381.4|10387.5|10382.5|10387.7|10382.7|10383.7|10378.7|51
1677075000000|2023-02-22 14:10:00|10387.4|10382.4|10387.3|10382.3|10388.2|10383.2|10383.7|10378.7|45
1677075300000|2023-02-22 14:15:00|10387.2|10382.2|10388.1|10383.1|10388.8|10383.8|10384.6|10379.6|32
1677075600000|2023-02-22 14:20:00|10387.9|10382.9|10385.7|10380.7|10388.5|10383.5|10385.1|10380.1|44
1677075900000|2023-02-22 14:25:00|10385.8|10380.8|10383.3|10378.3|10387|10382|10381.6|10376.6|51
1677076200000|2023-02-22 14:30:00|10383.2|10378.2|10377.7|10372.7|10383.8|10378.8|10375.7|10370.7|220
1677076500000|2023-02-22 14:35:00|10377.6|10372.6|10377.7|10372.7|10383|10378|10377|10372|121
1677076800000|2023-02-22 14:40:00|10377.6|10372.6|10378.9|10373.9|10379.3|10374.3|10375.6|10370.6|120
1677077100000|2023-02-22 14:45:00|10378.8|10373.8|10375.3|10370.3|10379.6|10374.6|10374.9|10369.9|111
1677077400000|2023-02-22 14:50:00|10375.4|10370.4|10379.2|10374.2|10381.6|10376.6|10375.1|10370.1|70
1677077700000|2023-02-22 14:55:00|10379.3|10374.3|10382.9|10377.9|10382.9|10377.9|10373.9|10368.9|82
1677078000000|2023-02-22 15:00:00|10382.6|10377.6|10379|10374|10382.7|10377.7|10377.8|10372.8|102
1677078300000|2023-02-22 15:05:00|10378.9|10373.9|10384.9|10379.9|10385|10380|10377.2|10372.2|57
1677078600000|2023-02-22 15:10:00|10385|10380|10390.4|10385.4|10395.7|10390.7|10385|10380|255
1677078900000|2023-02-22 15:15:00|10390.5|10385.5|10392.9|10387.9|10395.4|10390.4|10389.9|10384.9|61
1677079200000|2023-02-22 15:20:00|10392.8|10387.8|10386.9|10381.9|10392.8|10387.8|10386.6|10381.6|86
1677079500000|2023-02-22 15:25:00|10387|10382|10390.4|10385.4|10390.7|10385.7|10382.7|10377.7|67
1677079800000|2023-02-22 15:30:00|10390.5|10385.5|10395.4|10390.4|10396.5|10391.5|10388.9|10383.9|143
1677080100000|2023-02-22 15:35:00|10395.1|10390.1|10398.4|10393.4|10398.5|10393.5|10391.9|10386.9|90
1677080400000|2023-02-22 15:40:00|10398.3|10393.3|10396.5|10391.5|10398.6|10393.6|10394.7|10389.7|81
1677080700000|2023-02-22 15:45:00|10396.9|10391.9|10394.9|10389.9|10397|10392|10389.9|10384.9|59
1677081000000|2023-02-22 15:50:00|10394.8|10389.8|10399.5|10394.5|10400.9|10395.9|10394|10389|115
1677081300000|2023-02-22 15:55:00|10399.4|10394.4|10403.4|10398.4|10404.6|10399.6|10396.3|10391.3|117
1677081600000|2023-02-22 16:00:00|10403.3|10398.3|10399.3|10394.3|10403.7|10398.7|10398.1|10393.1|107
1677081900000|2023-02-22 16:05:00|10399.4|10394.4|10398|10393|10400.2|10395.2|10397|10392|33
1677082200000|2023-02-22 16:10:00|10398.1|10393.1|10407.1|10402.1|10411.1|10406.1|10397.9|10392.9|172
1677082500000|2023-02-22 16:15:00|10407.2|10402.2|10402.8|10397.8|10408.4|10403.4|10402.8|10397.8|66
1677082800000|2023-02-22 16:20:00|10402.9|10397.9|10400.3|10395.3|10404.6|10399.6|10400|10395|87
1677083100000|2023-02-22 16:25:00|10399.3|10394.3|10404.1|10399.1|10404.4|10399.4|10399.3|10394.3|62
1677083400000|2023-02-22 16:30:00|10404.2|10399.2|10403.5|10398.5|10405.2|10400.2|10401.3|10396.3|39
1677083700000|2023-02-22 16:35:00|10403.3|10398.3|10405.2|10400.2|10406.2|10401.2|10401.3|10396.3|37
1677084000000|2023-02-22 16:40:00|10405.1|10400.1|10403.8|10398.8|10405.2|10400.2|10402.1|10397.1|43
1677084300000|2023-02-22 16:45:00|10403.9|10398.9|10405|10400|10406.6|10401.6|10403.6|10398.6|36
1677084600000|2023-02-22 16:50:00|10405.1|10400.1|10408.5|10403.5|10408.5|10403.5|10404.6|10399.6|19
1677084900000|2023-02-22 16:55:00|10409.2|10404.2|10407.5|10402.5|10410.7|10405.7|10407.1|10402.1|49
1677085200000|2023-02-22 17:00:00|10407.4|10402.4|10409|10404|10411.2|10406.2|10407|10402|40
1677085500000|2023-02-22 17:05:00|10408.9|10403.9|10408.9|10403.9|10409.5|10404.5|10407.9|10402.9|30
1677085800000|2023-02-22 17:10:00|10409|10404|10409.8|10404.8|10410.8|10405.8|10408.9|10403.9|42
1677086100000|2023-02-22 17:15:00|10409.7|10404.7|10402.5|10397.5|10409.8|10404.8|10402.5|10397.5|58
1677086400000|2023-02-22 17:20:00|10402.4|10397.4|10400|10395|10402.8|10397.8|10399.9|10394.9|26
1677086700000|2023-02-22 17:25:00|10399.9|10394.9|10402.6|10397.6|10402.6|10397.6|10399.5|10394.5|19
1677087000000|2023-02-22 17:30:00|10402.5|10397.5|10403.5|10398.5|10404.6|10399.6|10401.8|10396.8|23
1677087300000|2023-02-22 17:35:00|10403.4|10398.4|10401.1|10396.1|10403.6|10398.6|10400.1|10395.1|28
1677087600000|2023-02-22 17:40:00|10401|10396|10399.1|10394.1|10401.1|10396.1|10397.5|10392.5|21
1677087900000|2023-02-22 17:45:00|10399|10394|10400|10395|10400.1|10395.1|10397.5|10392.5|11
1677088200000|2023-02-22 17:50:00|10399.5|10394.5|10399.5|10394.5|10401.1|10396.1|10398.6|10393.6|11
1677088500000|2023-02-22 17:55:00|10399.6|10394.6|10402|10397|10403.3|10398.3|10399.5|10394.5|20
1677088800000|2023-02-22 18:00:00|10402.1|10397.1|10402.5|10397.5|10404.1|10399.1|10400.3|10395.3|24
1677089100000|2023-02-22 18:05:00|10402.2|10397.2|10400.1|10395.1|10402.6|10397.6|10399.5|10394.5|11
1677089400000|2023-02-22 18:10:00|10400.6|10395.6|10400.1|10395.1|10401.9|10396.9|10399.5|10394.5|29
1677089700000|2023-02-22 18:15:00|10400.2|10395.2|10398.1|10393.1|10400.2|10395.2|10397.4|10392.4|38
1677090000000|2023-02-22 18:20:00|10398|10393|10394.9|10389.9|10398.1|10393.1|10394.8|10389.8|30
1677090300000|2023-02-22 18:25:00|10394.8|10389.8|10402.1|10397.1|10402.1|10397.1|10394.8|10389.8|42
1677090600000|2023-02-22 18:30:00|10402.3|10397.3|10403|10398|10405.1|10400.1|10401.4|10396.4|36
1677090900000|2023-02-22 18:35:00|10402.7|10397.7|10401|10396|10404.1|10399.1|10400.5|10395.5|15
1677091200000|2023-02-22 18:40:00|10400.7|10395.7|10402.1|10397.1|10403.3|10398.3|10400.3|10395.3|17
1677091500000|2023-02-22 18:45:00|10402.3|10397.3|10403.9|10398.9|10404.8|10399.8|10402.3|10397.3|18
1677091800000|2023-02-22 18:50:00|10404|10399|10405.6|10400.6|10406.8|10401.8|10404|10399|63
1677092100000|2023-02-22 18:55:00|10405.5|10400.5|10398.2|10393.2|10405.5|10400.5|10398|10393|55
1677092400000|2023-02-22 19:00:00|10398|10393|10401.3|10396.3|10413.7|10408.7|10394.4|10389.4|393
1677092700000|2023-02-22 19:05:00|10401.2|10396.2|10403.6|10398.6|10412.5|10407.5|10395|10390|212
1677093000000|2023-02-22 19:10:00|10403.7|10398.7|10411.1|10406.1|10415.7|10410.7|10401.6|10396.6|158
1677093300000|2023-02-22 19:15:00|10411.3|10406.3|10413.1|10408.1|10421.2|10416.2|10411.2|10406.2|175
1677093600000|2023-02-22 19:20:00|10413.3|10408.3|10420.5|10415.5|10421.5|10416.5|10408.8|10403.8|149
1677093900000|2023-02-22 19:25:00|10420.6|10415.6|10417.9|10412.9|10420.8|10415.8|10414.7|10409.7|84
1677094200000|2023-02-22 19:30:00|10417.8|10412.8|10421|10416|10424.3|10419.3|10417.7|10412.7|90
1677094500000|2023-02-22 19:35:00|10420.9|10415.9|10421.3|10416.3|10423.3|10418.3|10419.3|10414.3|59
1677094800000|2023-02-22 19:40:00|10421.2|10416.2|10423.5|10418.5|10425.8|10420.8|10420.9|10415.9|56
1677095100000|2023-02-22 19:45:00|10423.6|10418.6|10418.4|10413.4|10425.6|10420.6|10417.8|10412.8|86
1677095400000|2023-02-22 19:50:00|10418.5|10413.5|10423.4|10418.4|10423.4|10418.4|10418.4|10413.4|45
1677095700000|2023-02-22 19:55:00|10423.5|10418.5|10428.1|10423.1|10429.2|10424.2|10423.5|10418.5|366
1677096000000|2023-02-22 20:00:00|10427.6|10422.6|10428|10423|10428.7|10423.7|10425.4|10420.4|86
1677096300000|2023-02-22 20:05:00|10428.1|10423.1|10426.5|10421.5|10428.1|10423.1|10426|10421|16
1677096600000|2023-02-22 20:10:00|10426.4|10421.4|10426.7|10421.7|10427.5|10422.5|10425.6|10420.6|20
1677096900000|2023-02-22 20:15:00|10426.3|10421.3|10425.1|10420.1|10426.9|10421.9|10424.7|10419.7|33
1677097200000|2023-02-22 20:20:00|10425.3|10420.3|10424.8|10419.8|10427.2|10422.2|10424.5|10419.5|23
1677097500000|2023-02-22 20:25:00|10424.9|10419.9|10424.5|10419.5|10424.9|10419.9|10422.5|10417.5|76
1677097800000|2023-02-22 20:30:00|10424.6|10419.6|10425.4|10420.4|10425.9|10420.9|10424.6|10419.6|55
1677098100000|2023-02-22 20:35:00|10425.5|10420.5|10428.7|10423.7|10428.7|10423.7|10425.4|10420.4|43
1677098400000|2023-02-22 20:40:00|10428.8|10423.8|10426.8|10421.8|10429.2|10424.2|10425.8|10420.8|12
1677098700000|2023-02-22 20:45:00|10427.1|10422.1|10426.8|10421.8|10427.9|10422.9|10426|10421|17
1677099000000|2023-02-22 20:50:00|10426.9|10421.9|10426.5|10421.5|10428.2|10423.2|10425.3|10420.3|32
1677099300000|2023-02-22 20:55:00|10426.4|10421.4|10425.1|10420.1|10426.4|10421.4|10424.9|10419.9|71
1677099600000|2023-02-22 21:00:00|10425.2|10420.2|10425|10420|10425.8|10420.8|10424.9|10419.9|18
1677099900000|2023-02-22 21:05:00|10424.9|10419.9|10424.9|10419.9|10425|10420|10424.7|10419.7|10
1677100200000|2023-02-22 21:10:00|10424.7|10419.7|10424.6|10419.6|10424.7|10419.7|10424.1|10419.1|38
1677100500000|2023-02-22 21:15:00|10424.7|10419.7|10424.9|10419.9|10424.9|10419.9|10424.1|10419.1|7
1677100800000|2023-02-22 21:20:00|10425|10420|10425.7|10420.7|10425.7|10420.7|10425|10420|3
1677101100000|2023-02-22 21:25:00|10425.6|10420.6|10425.7|10420.7|10426.2|10421.2|10425.4|10420.4|29
1677101400000|2023-02-22 21:30:00|10425.8|10420.8|10424.7|10419.7|10425.8|10420.8|10424.7|10419.7|4
1677101700000|2023-02-22 21:35:00|10424.4|10419.4|10423.4|10418.4|10425|10420|10423.4|10418.4|15
1677102000000|2023-02-22 21:40:00|10423.2|10418.2|10423.5|10418.5|10423.5|10418.5|10423|10418|0
1677102300000|2023-02-22 21:45:00|10423.6|10418.6|10423.2|10418.2|10424|10419|10423.2|10418.2|3
1677102600000|2023-02-22 21:50:00|10423.3|10418.3|10422.7|10417.7|10423.5|10418.5|10422.6|10417.6|8
1677102900000|2023-02-22 21:55:00|10422.9|10417.9|10420.3|10415.3|10424.2|10419.2|10420.3|10415.3|34
1677103200000|2023-02-22 22:00:00|10422.3|10417.3|10422.3|10417.3|10422.3|10417.3|10422.3|10417.3|0
1677114000000|2023-02-23 01:00:00|10416.4|10411.4|10416.2|10411.2|10417.1|10412.1|10415.3|10410.3|46
1677114300000|2023-02-23 01:05:00|10416|10411|10416.9|10411.9|10416.9|10411.9|10414.8|10409.8|24
1677114600000|2023-02-23 01:10:00|10416.8|10411.8|10416.6|10411.6|10416.9|10411.9|10415.8|10410.8|3
1677114900000|2023-02-23 01:15:00|10416.5|10411.5|10416.9|10411.9|10417.4|10412.4|10415|10410|33
1677115200000|2023-02-23 01:20:00|10416.8|10411.8|10415.1|10410.1|10416.8|10411.8|10414.8|10409.8|22
1677115500000|2023-02-23 01:25:00|10415|10410|10413.3|10408.3|10415.5|10410.5|10413.3|10408.3|49
1677115800000|2023-02-23 01:30:00|10413.6|10408.6|10411.5|10406.5|10414.4|10409.4|10411.5|10406.5|27
1677116100000|2023-02-23 01:35:00|10411.6|10406.6|10412.1|10407.1|10412.7|10407.7|10411.5|10406.5|6
1677116400000|2023-02-23 01:40:00|10412|10407|10411.5|10406.5|10412.7|10407.7|10411.3|10406.3|44
1677116700000|2023-02-23 01:45:00|10411.4|10406.4|10410.6|10405.6|10411.4|10406.4|10410.1|10405.1|56
1677117000000|2023-02-23 01:50:00|10410.8|10405.8|10409.4|10404.4|10410.8|10405.8|10408.2|10403.2|24
1677117300000|2023-02-23 01:55:00|10409.6|10404.6|10410.4|10405.4|10411.1|10406.1|10409.6|10404.6|18
1677117600000|2023-02-23 02:00:00|10410.5|10405.5|10412|10407|10412.1|10407.1|10410.2|10405.2|63
1677117900000|2023-02-23 02:05:00|10412.2|10407.2|10412.1|10407.1|10412.7|10407.7|10411.8|10406.8|24
1677118200000|2023-02-23 02:10:00|10412|10407|10411.6|10406.6|10412.2|10407.2|10411.5|10406.5|1
1677118500000|2023-02-23 02:15:00|10411.5|10406.5|10410.9|10405.9|10412.2|10407.2|10410.5|10405.5|3
1677118800000|2023-02-23 02:20:00|10410.8|10405.8|10410.6|10405.6|10410.8|10405.8|10409.8|10404.8|34
1677119100000|2023-02-23 02:25:00|10410.7|10405.7|10412.7|10407.7|10412.7|10407.7|10410.6|10405.6|70
1677119400000|2023-02-23 02:30:00|10412.6|10407.6|10412.6|10407.6|10413.2|10408.2|10412.1|10407.1|25
1677119700000|2023-02-23 02:35:00|10412.5|10407.5|10412.1|10407.1|10412.5|10407.5|10411.1|10406.1|9
1677120000000|2023-02-23 02:40:00|10412.2|10407.2|10410.6|10405.6|10412.2|10407.2|10410.6|10405.6|7
1677120300000|2023-02-23 02:45:00|10410.5|10405.5|10405.6|10400.6|10410.8|10405.8|10404.9|10399.9|151
1677120600000|2023-02-23 02:50:00|10405.5|10400.5|10405.8|10400.8|10406.5|10401.5|10405.5|10400.5|23
1677120900000|2023-02-23 02:55:00|10405.9|10400.9|10405.8|10400.8|10406.6|10401.6|10404.3|10399.3|22
1677121200000|2023-02-23 03:00:00|10406.1|10401.1|10407.6|10402.6|10407.6|10402.6|10406|10401|26
1677121500000|2023-02-23 03:05:00|10407.5|10402.5|10405.8|10400.8|10407.6|10402.6|10405.7|10400.7|15
1677121800000|2023-02-23 03:10:00|10405.7|10400.7|10405|10400|10405.8|10400.8|10404.6|10399.6|31
1677122100000|2023-02-23 03:15:00|10404.7|10399.7|10405.5|10400.5|10405.5|10400.5|10404.6|10399.6|47
1677122400000|2023-02-23 03:20:00|10405.4|10400.4|10404.4|10399.4|10406.2|10401.2|10403.8|10398.8|8
1677122700000|2023-02-23 03:25:00|10404.3|10399.3|10405.3|10400.3|10405.4|10400.4|10403.9|10398.9|14
1677123000000|2023-02-23 03:30:00|10405.7|10400.7|10403.9|10398.9|10405.8|10400.8|10403.4|10398.4|20
1677123300000|2023-02-23 03:35:00|10403.8|10398.8|10404|10399|10404.9|10399.9|10403.8|10398.8|12
1677123600000|2023-02-23 03:40:00|10404.3|10399.3|10404.2|10399.2|10404.3|10399.3|10403.9|10398.9|5
1677123900000|2023-02-23 03:45:00|10404.3|10399.3|10405.3|10400.3|10405.4|10400.4|10403.8|10398.8|3
1677124200000|2023-02-23 03:50:00|10405.4|10400.4|10404.8|10399.8|10405.9|10400.9|10404.8|10399.8|0
1677124500000|2023-02-23 03:55:00|10404.7|10399.7|10405.3|10400.3|10406.1|10401.1|10403.8|10398.8|45
1677124800000|2023-02-23 04:00:00|10405.4|10400.4|10406.6|10401.6|10406.6|10401.6|10405.3|10400.3|23
1677125100000|2023-02-23 04:05:00|10406.3|10401.3|10406.5|10401.5|10406.6|10401.6|10406.1|10401.1|7
1677125400000|2023-02-23 04:10:00|10406.3|10401.3|10406.6|10401.6|10406.6|10401.6|10405.8|10400.8|8
1677125700000|2023-02-23 04:15:00|10406.7|10401.7|10407.4|10402.4|10407.6|10402.6|10406.7|10401.7|2
1677126000000|2023-02-23 04:20:00|10407.6|10402.6|10407.8|10402.8|10408.4|10403.4|10407.6|10402.6|15
1677126300000|2023-02-23 04:25:00|10407.5|10402.5|10408.5|10403.5|10408.6|10403.6|10407.3|10402.3|1
1677126600000|2023-02-23 04:30:00|10408.3|10403.3|10406.8|10401.8|10408.6|10403.6|10406.8|10401.8|61
1677126900000|2023-02-23 04:35:00|10406.9|10401.9|10405.8|10400.8|10407.1|10402.1|10405.3|10400.3|7
1677127200000|2023-02-23 04:40:00|10405.9|10400.9|10405.6|10400.6|10406.1|10401.1|10405.6|10400.6|4
1677127500000|2023-02-23 04:45:00|10405.5|10400.5|10406.1|10401.1|10406.6|10401.6|10405.3|10400.3|6
1677127800000|2023-02-23 04:50:00|10406.4|10401.4|10405.8|10400.8|10406.6|10401.6|10405.6|10400.6|3
1677128100000|2023-02-23 04:55:00|10405.9|10400.9|10404.1|10399.1|10406.1|10401.1|10404.1|10399.1|1
1677128400000|2023-02-23 05:00:00|10404.2|10399.2|10406.6|10401.6|10408.1|10403.1|10404.2|10399.2|30
1677128700000|2023-02-23 05:05:00|10406.3|10401.3|10407.9|10402.9|10407.9|10402.9|10405.8|10400.8|2
1677129000000|2023-02-23 05:10:00|10407.6|10402.6|10408.9|10403.9|10409|10404|10407.4|10402.4|28
1677129300000|2023-02-23 05:15:00|10408.8|10403.8|10407.9|10402.9|10408.9|10403.9|10407.9|10402.9|10
1677129600000|2023-02-23 05:20:00|10408|10403|10408.7|10403.7|10408.9|10403.9|10407.9|10402.9|12
1677129900000|2023-02-23 05:25:00|10408.9|10403.9|10410.5|10405.5|10410.5|10405.5|10408.4|10403.4|64
1677130200000|2023-02-23 05:30:00|10410.4|10405.4|10411.7|10406.7|10412|10407|10409.7|10404.7|31
1677130500000|2023-02-23 05:35:00|10412|10407|10409|10404|10412|10407|10409|10404|7
1677130800000|2023-02-23 05:40:00|10409.3|10404.3|10408.7|10403.7|10410.3|10405.3|10408|10403|8
1677131100000|2023-02-23 05:45:00|10408.5|10403.5|10406.5|10401.5|10408.5|10403.5|10406.4|10401.4|16
1677131400000|2023-02-23 05:50:00|10407|10402|10407.5|10402.5|10407.6|10402.6|10406|10401|7
1677131700000|2023-02-23 05:55:00|10407.8|10402.8|10406.5|10401.5|10408.3|10403.3|10406.5|10401.5|28
1677132000000|2023-02-23 06:00:00|10406.4|10401.4|10406.4|10401.4|10407.3|10402.3|10404.8|10399.8|31
1677132300000|2023-02-23 06:05:00|10406.2|10401.2|10405|10400|10407.3|10402.3|10405|10400|61
1677132600000|2023-02-23 06:10:00|10405.3|10400.3|10404.8|10399.8|10406.9|10401.9|10404|10399|44
1677132900000|2023-02-23 06:15:00|10405|10400|10403|10398|10405|10400|10402.5|10397.5|25
1677133200000|2023-02-23 06:20:00|10403.2|10398.2|10402.3|10397.3|10404|10399|10402.2|10397.2|3
1677133500000|2023-02-23 06:25:00|10402.5|10397.5|10400.7|10395.7|10403.3|10398.3|10400.7|10395.7|16
1677133800000|2023-02-23 06:30:00|10400.5|10395.5|10400|10395|10401.5|10396.5|10400|10395|17
1677134100000|2023-02-23 06:35:00|10400.1|10395.1|10402.2|10397.2|10402.5|10397.5|10400|10395|27
1677134400000|2023-02-23 06:40:00|10402.5|10397.5|10400.5|10395.5|10402.5|10397.5|10400.4|10395.4|14
1677134700000|2023-02-23 06:45:00|10400.3|10395.3|10402.9|10397.9|10404|10399|10400.3|10395.3|8
1677135000000|2023-02-23 06:50:00|10403|10398|10403.8|10398.8|10403.8|10398.8|10402.9|10397.9|2
1677135300000|2023-02-23 06:55:00|10404|10399|10405.8|10400.8|10407|10402|10404|10399|21
1677135600000|2023-02-23 07:00:00|10405.6|10400.6|10407.3|10402.3|10407.9|10402.9|10405|10400|24
1677135900000|2023-02-23 07:05:00|10407.4|10402.4|10409.3|10404.3|10409.4|10404.4|10406.5|10401.5|29
1677136200000|2023-02-23 07:10:00|10409|10404|10405.1|10400.1|10409.8|10404.8|10405|10400|21
1677136500000|2023-02-23 07:15:00|10405.2|10400.2|10408.3|10403.3|10408.4|10403.4|10404.5|10399.5|15
1677136800000|2023-02-23 07:20:00|10408.4|10403.4|10410.9|10405.9|10411.1|10406.1|10408.3|10403.3|26
1677137100000|2023-02-23 07:25:00|10411.1|10406.1|10413.6|10408.6|10413.8|10408.8|10411.1|10406.1|65
1677137400000|2023-02-23 07:30:00|10413.5|10408.5|10412.8|10407.8|10416.3|10411.3|10412.3|10407.3|25
1677137700000|2023-02-23 07:35:00|10412.7|10407.7|10410.2|10405.2|10412.8|10407.8|10409.2|10404.2|34
1677138000000|2023-02-23 07:40:00|10410.3|10405.3|10412.8|10407.8|10412.8|10407.8|10409.3|10404.3|15
1677138300000|2023-02-23 07:45:00|10412.7|10407.7|10410.4|10405.4|10412.8|10407.8|10409.3|10404.3|10
1677138600000|2023-02-23 07:50:00|10410.2|10405.2|10410.2|10405.2|10411|10406|10408.7|10403.7|14
1677138900000|2023-02-23 07:55:00|10410.3|10405.3|10410.8|10405.8|10412.9|10407.9|10409.3|10404.3|20
1677139200000|2023-02-23 08:00:00|10410.7|10405.7|10413.9|10408.9|10414.9|10409.9|10409.7|10404.7|54
1677139500000|2023-02-23 08:05:00|10413.8|10408.8|10416.8|10411.8|10418.6|10413.6|10413.8|10408.8|48
1677139800000|2023-02-23 08:10:00|10416.9|10411.9|10416.2|10411.2|10419.1|10414.1|10416.2|10411.2|38
1677140100000|2023-02-23 08:15:00|10416|10411|10414.8|10409.8|10416.6|10411.6|10413.8|10408.8|21
1677140400000|2023-02-23 08:20:00|10414.6|10409.6|10410.7|10405.7|10414.7|10409.7|10410.7|10405.7|28
1677140700000|2023-02-23 08:25:00|10410.6|10405.6|10414.8|10409.8|10415.1|10410.1|10410.4|10405.4|31
1677141000000|2023-02-23 08:30:00|10414.7|10409.7|10412.6|10407.6|10415.3|10410.3|10411.8|10406.8|10
1677141300000|2023-02-23 08:35:00|10412.5|10407.5|10412.4|10407.4|10412.9|10407.9|10410.7|10405.7|8
1677141600000|2023-02-23 08:40:00|10412.3|10407.3|10415.7|10410.7|10417.3|10412.3|10412.3|10407.3|11
1677141900000|2023-02-23 08:45:00|10415.3|10410.3|10416.9|10411.9|10416.9|10411.9|10413.9|10408.9|7
1677142200000|2023-02-23 08:50:00|10417.3|10412.3|10418.3|10413.3|10419.4|10414.4|10416.2|10411.2|20
1677142500000|2023-02-23 08:55:00|10418.2|10413.2|10421.3|10416.3|10422.5|10417.5|10417.3|10412.3|23
1677142800000|2023-02-23 09:00:00|10421.2|10416.2|10421.8|10416.8|10422.6|10417.6|10420.7|10415.7|12
1677143100000|2023-02-23 09:05:00|10421.7|10416.7|10421.3|10416.3|10423.2|10418.2|10420.7|10415.7|29
1677143400000|2023-02-23 09:10:00|10421.2|10416.2|10424.6|10419.6|10425|10420|10421.2|10416.2|36
1677143700000|2023-02-23 09:15:00|10424.2|10419.2|10425.7|10420.7|10425.9|10420.9|10422.2|10417.2|26
1677144000000|2023-02-23 09:20:00|10425.8|10420.8|10432.7|10427.7|10434.1|10429.1|10425.3|10420.3|147
1677144300000|2023-02-23 09:25:00|10432.6|10427.6|10431.3|10426.3|10433|10428|10430.6|10425.6|65
1677144600000|2023-02-23 09:30:00|10431.4|10426.4|10432|10427|10432.2|10427.2|10430.1|10425.1|44
1677144900000|2023-02-23 09:35:00|10431.6|10426.6|10431.2|10426.2|10432.2|10427.2|10429.4|10424.4|24
1677145200000|2023-02-23 09:40:00|10431.6|10426.6|10430.9|10425.9|10434.6|10429.6|10429.6|10424.6|26
1677145500000|2023-02-23 09:45:00|10431.2|10426.2|10430.5|10425.5|10431.4|10426.4|10429.6|10424.6|24
1677145800000|2023-02-23 09:50:00|10430.1|10425.1|10427.6|10422.6|10430.3|10425.3|10427.5|10422.5|57
1677146100000|2023-02-23 09:55:00|10427.7|10422.7|10433.6|10428.6|10434.1|10429.1|10427.6|10422.6|27
1677146400000|2023-02-23 10:00:00|10433.2|10428.2|10431.6|10426.6|10434.8|10429.8|10430.1|10425.1|30
1677146700000|2023-02-23 10:05:00|10431.5|10426.5|10431.6|10426.6|10431.6|10426.6|10429.6|10424.6|24
1677147000000|2023-02-23 10:10:00|10431.5|10426.5|10431|10426|10433|10428|10430.5|10425.5|13
1677147300000|2023-02-23 10:15:00|10430.9|10425.9|10432.1|10427.1|10433.6|10428.6|10430.5|10425.5|2
1677147600000|2023-02-23 10:20:00|10432.4|10427.4|10432.6|10427.6|10434|10429|10431.9|10426.9|9
1677147900000|2023-02-23 10:25:00|10432.7|10427.7|10428.6|10423.6|10434|10429|10428.3|10423.3|9
1677148200000|2023-02-23 10:30:00|10428.7|10423.7|10430.5|10425.5|10431.1|10426.1|10428.6|10423.6|9
1677148500000|2023-02-23 10:35:00|10430.6|10425.6|10430.1|10425.1|10431.2|10426.2|10429.6|10424.6|1
1677148800000|2023-02-23 10:40:00|10430|10425|10429.7|10424.7|10431.1|10426.1|10429.5|10424.5|17
1677149100000|2023-02-23 10:45:00|10430.1|10425.1|10427.1|10422.1|10430.6|10425.6|10426.8|10421.8|19
1677149400000|2023-02-23 10:50:00|10427.2|10422.2|10426.5|10421.5|10427.6|10422.6|10426|10421|10
1677149700000|2023-02-23 10:55:00|10426.3|10421.3|10427.6|10422.6|10428.1|10423.1|10425.1|10420.1|17
1677150000000|2023-02-23 11:00:00|10427.5|10422.5|10425.5|10420.5|10427.6|10422.6|10424.8|10419.8|11
1677150300000|2023-02-23 11:05:00|10425.6|10420.6|10424.6|10419.6|10426|10421|10423.6|10418.6|12
1677150600000|2023-02-23 11:10:00|10424.5|10419.5|10429.1|10424.1|10429.3|10424.3|10424.3|10419.3|22
1677150900000|2023-02-23 11:15:00|10429.2|10424.2|10434|10429|10434.3|10429.3|10429.1|10424.1|49
1677151200000|2023-02-23 11:20:00|10434.1|10429.1|10436.3|10431.3|10437.9|10432.9|10434.1|10429.1|90
1677151500000|2023-02-23 11:25:00|10436.2|10431.2|10433.3|10428.3|10437|10432|10433.1|10428.1|36
1677151800000|2023-02-23 11:30:00|10433.4|10428.4|10433|10428|10433.6|10428.6|10430.5|10425.5|31
1677152100000|2023-02-23 11:35:00|10432.8|10427.8|10430.7|10425.7|10433.2|10428.2|10429.3|10424.3|12
1677152400000|2023-02-23 11:40:00|10430.6|10425.6|10429.5|10424.5|10431.2|10426.2|10429.3|10424.3|12
1677152700000|2023-02-23 11:45:00|10429.6|10424.6|10428.6|10423.6|10430.2|10425.2|10428.5|10423.5|15
1677153000000|2023-02-23 11:50:00|10428.5|10423.5|10426.1|10421.1|10428.7|10423.7|10425.6|10420.6|24
1677153300000|2023-02-23 11:55:00|10426.2|10421.2|10424.1|10419.1|10426.7|10421.7|10423.2|10418.2|41
1677153600000|2023-02-23 12:00:00|10424.2|10419.2|10422.6|10417.6|10426.2|10421.2|10421.6|10416.6|76
1677153900000|2023-02-23 12:05:00|10422.5|10417.5|10421.6|10416.6|10423.9|10418.9|10421.5|10416.5|38
1677154200000|2023-02-23 12:10:00|10421.5|10416.5|10420.4|10415.4|10421.5|10416.5|10418.9|10413.9|63
1677154500000|2023-02-23 12:15:00|10420.2|10415.2|10422.7|10417.7|10424.2|10419.2|10420.2|10415.2|36
1677154800000|2023-02-23 12:20:00|10422.8|10417.8|10423.1|10418.1|10423.4|10418.4|10420.6|10415.6|31
1677155100000|2023-02-23 12:25:00|10423|10418|10416.7|10411.7|10423|10418|10416.6|10411.6|59
1677155400000|2023-02-23 12:30:00|10416.6|10411.6|10417.2|10412.2|10417.4|10412.4|10414.6|10409.6|45
1677155700000|2023-02-23 12:35:00|10417.1|10412.1|10417.6|10412.6|10419.9|10414.9|10416.6|10411.6|24
1677156000000|2023-02-23 12:40:00|10417.7|10412.7|10416.9|10411.9|10418.6|10413.6|10415.5|10410.5|25
1677156300000|2023-02-23 12:45:00|10417.1|10412.1|10417.6|10412.6|10420.7|10415.7|10416.8|10411.8|19
1677156600000|2023-02-23 12:50:00|10417.7|10412.7|10415.1|10410.1|10419.3|10414.3|10413.9|10408.9|74
1677156900000|2023-02-23 12:55:00|10414.9|10409.9|10416.6|10411.6|10416.7|10411.7|10413.1|10408.1|82
1677157200000|2023-02-23 13:00:00|10416.5|10411.5|10420.2|10415.2|10420.9|10415.9|10413.9|10408.9|40
1677157500000|2023-02-23 13:05:00|10420.1|10415.1|10418.6|10413.6|10421.9|10416.9|10418.6|10413.6|33
1677157800000|2023-02-23 13:10:00|10418.9|10413.9|10416|10411|10419.1|10414.1|10415.2|10410.2|42
1677158100000|2023-02-23 13:15:00|10416.1|10411.1|10413|10408|10419.4|10414.4|10413|10408|94
1677158400000|2023-02-23 13:20:00|10413.1|10408.1|10414.2|10409.2|10414.9|10409.9|10411.4|10406.4|71
1677158700000|2023-02-23 13:25:00|10414.1|10409.1|10421|10416|10424.3|10419.3|10412.8|10407.8|66
1677159000000|2023-02-23 13:30:00|10425.9|10416.9|10427.2|10422.2|10437.4|10432.4|10415.6|10410.6|379
1677159300000|2023-02-23 13:35:00|10427|10422|10428.3|10423.3|10428.9|10423.9|10422|10417|154
1677159600000|2023-02-23 13:40:00|10428.4|10423.4|10430.1|10425.1|10434.9|10429.9|10427|10422|216
1677159900000|2023-02-23 13:45:00|10430|10425|10433.8|10428.8|10434|10429|10428.3|10423.3|63
1677160200000|2023-02-23 13:50:00|10433.9|10428.9|10425.9|10420.9|10434.7|10429.7|10425.8|10420.8|53
1677160500000|2023-02-23 13:55:00|10426|10421|10426.8|10421.8|10428.2|10423.2|10422.2|10417.2|393
1677160800000|2023-02-23 14:00:00|10426.7|10421.7|10427.6|10422.6|10432.3|10427.3|10425.3|10420.3|269
1677161100000|2023-02-23 14:05:00|10427.4|10422.4|10425.2|10420.2|10429.7|10424.7|10424.5|10419.5|41
1677161400000|2023-02-23 14:10:00|10424.5|10419.5|10422.2|10417.2|10425.3|10420.3|10419.7|10414.7|98
1677161700000|2023-02-23 14:15:00|10422.3|10417.3|10418.3|10413.3|10424.2|10419.2|10417.4|10412.4|238
1677162000000|2023-02-23 14:20:00|10418.7|10413.7|10422.4|10417.4|10422.8|10417.8|10415.2|10410.2|128
1677162300000|2023-02-23 14:25:00|10422.3|10417.3|10421.6|10416.6|10422.9|10417.9|10418.3|10413.3|126
1677162600000|2023-02-23 14:30:00|10422|10417|10426.4|10421.4|10426.4|10421.4|10418.6|10413.6|95
1677162900000|2023-02-23 14:35:00|10426.3|10421.3|10430.9|10425.9|10431.9|10426.9|10424.8|10419.8|334
1677163200000|2023-02-23 14:40:00|10430.8|10425.8|10430.1|10425.1|10432.4|10427.4|10426.8|10421.8|110
1677163500000|2023-02-23 14:45:00|10429.9|10424.9|10414.9|10409.9|10429.9|10424.9|10412.4|10407.4|282
1677163800000|2023-02-23 14:50:00|10415.5|10410.5|10413.8|10408.8|10418.6|10413.6|10411.6|10406.6|112
1677164100000|2023-02-23 14:55:00|10414.1|10409.1|10417.8|10412.8|10419.3|10414.3|10414.1|10409.1|172
1677164400000|2023-02-23 15:00:00|10417.7|10412.7|10426.1|10421.1|10426.3|10421.3|10416.2|10411.2|70
1677164700000|2023-02-23 15:05:00|10425.8|10420.8|10422.8|10417.8|10429.8|10424.8|10422.4|10417.4|99
1677165000000|2023-02-23 15:10:00|10423.4|10418.4|10423.5|10418.5|10428.6|10423.6|10421.4|10416.4|44
1677165300000|2023-02-23 15:15:00|10424.1|10419.1|10422.6|10417.6|10425.6|10420.6|10417.9|10412.9|166
1677165600000|2023-02-23 15:20:00|10422.1|10417.1|10421.3|10416.3|10422.9|10417.9|10417.1|10412.1|61
1677165900000|2023-02-23 15:25:00|10421.4|10416.4|10421.6|10416.6|10421.9|10416.9|10417.6|10412.6|100
1677166200000|2023-02-23 15:30:00|10421.7|10416.7|10424.6|10419.6|10429.1|10424.1|10421.5|10416.5|112
1677166500000|2023-02-23 15:35:00|10424.8|10419.8|10426.3|10421.3|10427.6|10422.6|10422.1|10417.1|56
1677166800000|2023-02-23 15:40:00|10426.4|10421.4|10431.1|10426.1|10431.6|10426.6|10426|10421|95
1677167100000|2023-02-23 15:45:00|10431|10426|10435.5|10430.5|10435.8|10430.8|10430.3|10425.3|226
1677167400000|2023-02-23 15:50:00|10435.6|10430.6|10434.6|10429.6|10437.8|10432.8|10434.3|10429.3|109
1677167700000|2023-02-23 15:55:00|10434.5|10429.5|10430.2|10425.2|10436.1|10431.1|10429.8|10424.8|121
1677168000000|2023-02-23 16:00:00|10430.7|10425.7|10429.9|10424.9|10432.3|10427.3|10428.6|10423.6|72
1677168300000|2023-02-23 16:05:00|10430.4|10425.4|10435.8|10430.8|10437.2|10432.2|10430|10425|40
1677168600000|2023-02-23 16:10:00|10435.6|10430.6|10435.5|10430.5|10437.2|10432.2|10433.8|10428.8|41
1677168900000|2023-02-23 16:15:00|10435.6|10430.6|10433.6|10428.6|10437.5|10432.5|10433.3|10428.3|54
1677169200000|2023-02-23 16:20:00|10433.8|10428.8|10433.5|10428.5|10434.8|10429.8|10431.6|10426.6|46
1677169500000|2023-02-23 16:25:00|10433.3|10428.3|10434|10429|10434.9|10429.9|10431|10426|53
1677169800000|2023-02-23 16:30:00|10433.8|10428.8|10432|10427|10434.8|10429.8|10430.3|10425.3|44
1677170100000|2023-02-23 16:35:00|10431.8|10426.8|10435.5|10430.5|10436.1|10431.1|10430.6|10425.6|63
1677170400000|2023-02-23 16:40:00|10435.6|10430.6|10438.3|10433.3|10440.6|10435.6|10435.3|10430.3|108
1677170700000|2023-02-23 16:45:00|10438.1|10433.1|10439|10434|10439.3|10434.3|10436.8|10431.8|49
1677171000000|2023-02-23 16:50:00|10439.1|10434.1|10441.4|10436.4|10441.8|10436.8|10438.8|10433.8|42
1677171300000|2023-02-23 16:55:00|10441.5|10436.5|10442|10437|10444.5|10439.5|10440.8|10435.8|76
1677171600000|2023-02-23 17:00:00|10441.8|10436.8|10441.6|10436.6|10442.6|10437.6|10439.3|10434.3|124
1677171900000|2023-02-23 17:05:00|10441.8|10436.8|10443.1|10438.1|10443.6|10438.6|10440.6|10435.6|39
1677172200000|2023-02-23 17:10:00|10443|10438|10447.6|10442.6|10448.4|10443.4|10442.8|10437.8|60
1677172500000|2023-02-23 17:15:00|10447.7|10442.7|10447.5|10442.5|10448.4|10443.4|10444.1|10439.1|42
1677172800000|2023-02-23 17:20:00|10447.6|10442.6|10444|10439|10447.8|10442.8|10443.7|10438.7|50
1677173100000|2023-02-23 17:25:00|10444.1|10439.1|10444.6|10439.6|10444.8|10439.8|10442|10437|57
1677173400000|2023-02-23 17:30:00|10444.7|10439.7|10441.6|10436.6|10445.6|10440.6|10441.5|10436.5|39
1677173700000|2023-02-23 17:35:00|10441.8|10436.8|10444|10439|10444.1|10439.1|10441.5|10436.5|27
1677174000000|2023-02-23 17:40:00|10443.5|10438.5|10442|10437|10445.2|10440.2|10441.5|10436.5|35
1677174300000|2023-02-23 17:45:00|10442.1|10437.1|10441.6|10436.6|10444.3|10439.3|10441.5|10436.5|32
1677174600000|2023-02-23 17:50:00|10441.5|10436.5|10442.5|10437.5|10443.3|10438.3|10441.2|10436.2|22
1677174900000|2023-02-23 17:55:00|10442.2|10437.2|10441.3|10436.3|10444|10439|10441|10436|40
1677175200000|2023-02-23 18:00:00|10441.5|10436.5|10441.8|10436.8|10442.7|10437.7|10436.5|10431.5|113
1677175500000|2023-02-23 18:05:00|10441.7|10436.7|10443.3|10438.3|10445.1|10440.1|10441.5|10436.5|24
1677175800000|2023-02-23 18:10:00|10443.1|10438.1|10440.8|10435.8|10443.7|10438.7|10440.8|10435.8|22
1677176100000|2023-02-23 18:15:00|10440.6|10435.6|10439.4|10434.4|10442|10437|10439.4|10434.4|46
1677176400000|2023-02-23 18:20:00|10439.5|10434.5|10439.4|10434.4|10439.8|10434.8|10437.9|10432.9|59
1677176700000|2023-02-23 18:25:00|10439.2|10434.2|10439.7|10434.7|10441.4|10436.4|10438|10433|64
1677177000000|2023-02-23 18:30:00|10439.9|10434.9|10439.2|10434.2|10440.2|10435.2|10438.1|10433.1|44
1677177300000|2023-02-23 18:35:00|10439.4|10434.4|10438|10433|10441.2|10436.2|10437.8|10432.8|37
1677177600000|2023-02-23 18:40:00|10438.2|10433.2|10436|10431|10438.4|10433.4|10434.9|10429.9|56
1677177900000|2023-02-23 18:45:00|10435.9|10430.9|10431.5|10426.5|10436|10431|10431.5|10426.5|54
1677178200000|2023-02-23 18:50:00|10431.9|10426.9|10434|10429|10434|10429|10431.3|10426.3|46
1677178500000|2023-02-23 18:55:00|10433.9|10428.9|10435.2|10430.2|10435.5|10430.5|10433.3|10428.3|68
1677178800000|2023-02-23 19:00:00|10435.4|10430.4|10434.9|10429.9|10436.7|10431.7|10434.6|10429.6|35
1677179100000|2023-02-23 19:05:00|10434.8|10429.8|10433.2|10428.2|10435.9|10430.9|10431.9|10426.9|37
1677179400000|2023-02-23 19:10:00|10433.4|10428.4|10431.1|10426.1|10434|10429|10431|10426|45
1677179700000|2023-02-23 19:15:00|10431|10426|10427.2|10422.2|10431|10426|10426.4|10421.4|141
1677180000000|2023-02-23 19:20:00|10427|10422|10425.7|10420.7|10427.7|10422.7|10425.1|10420.1|85
1677180300000|2023-02-23 19:25:00|10425.6|10420.6|10424.9|10419.9|10426.1|10421.1|10424.1|10419.1|21
1677180600000|2023-02-23 19:30:00|10424.6|10419.6|10420.9|10415.9|10424.9|10419.9|10419.8|10414.8|82
1677180900000|2023-02-23 19:35:00|10420.8|10415.8|10423.4|10418.4|10423.4|10418.4|10420.4|10415.4|43
1677181200000|2023-02-23 19:40:00|10423.6|10418.6|10423.9|10418.9|10425.8|10420.8|10423.4|10418.4|19
1677181500000|2023-02-23 19:45:00|10423.8|10418.8|10424.3|10419.3|10425.1|10420.1|10422.4|10417.4|90
1677181800000|2023-02-23 19:50:00|10424.1|10419.1|10424.6|10419.6|10425.1|10420.1|10422.8|10417.8|127
1677182100000|2023-02-23 19:55:00|10424.8|10419.8|10428.3|10423.3|10428.8|10423.8|10424.8|10419.8|77
1677182400000|2023-02-23 20:00:00|10428.4|10423.4|10426.6|10421.6|10428.4|10423.4|10425.9|10420.9|55
1677182700000|2023-02-23 20:05:00|10426.4|10421.4|10427.6|10422.6|10427.7|10422.7|10426.2|10421.2|52
1677183000000|2023-02-23 20:10:00|10427.7|10422.7|10426.8|10421.8|10427.7|10422.7|10425.7|10420.7|16
1677183300000|2023-02-23 20:15:00|10427|10422|10426.3|10421.3|10427.1|10422.1|10425.1|10420.1|34
1677183600000|2023-02-23 20:20:00|10426.2|10421.2|10426.5|10421.5|10427.6|10422.6|10425.7|10420.7|25
1677183900000|2023-02-23 20:25:00|10426.3|10421.3|10426.6|10421.6|10427.1|10422.1|10424.9|10419.9|40
1677184200000|2023-02-23 20:30:00|10426.5|10421.5|10425.3|10420.3|10427.5|10422.5|10425.2|10420.2|22
1677184500000|2023-02-23 20:35:00|10425.5|10420.5|10423.7|10418.7|10426.6|10421.6|10423.7|10418.7|13
1677184800000|2023-02-23 20:40:00|10424|10419|10422.7|10417.7|10424|10419|10422.3|10417.3|82
1677185100000|2023-02-23 20:45:00|10422.6|10417.6|10424.2|10419.2|10424.5|10419.5|10422|10417|17
1677185400000|2023-02-23 20:50:00|10424.3|10419.3|10426.2|10421.2|10426.8|10421.8|10423|10418|12
1677185700000|2023-02-23 20:55:00|10426|10421|10422.5|10417.5|10426.8|10421.8|10422.5|10417.5|50
1677186000000|2023-02-23 21:00:00|10422.2|10417.2|10425.8|10420.8|10425.8|10420.8|10422.2|10417.2|23
1677186300000|2023-02-23 21:05:00|10426.1|10421.1|10426.8|10421.8|10426.8|10421.8|10425.5|10420.5|16
1677186600000|2023-02-23 21:10:00|10426.5|10421.5|10427.5|10422.5|10427.8|10422.8|10426.5|10421.5|16
1677186900000|2023-02-23 21:15:00|10427.2|10422.2|10428|10423|10428|10423|10427|10422|1
1677187200000|2023-02-23 21:20:00|10428.1|10423.1|10429.5|10424.5|10429.8|10424.8|10428|10423|2
1677187500000|2023-02-23 21:25:00|10429.4|10424.4|10429|10424|10429.4|10424.4|10428.1|10423.1|5
1677187800000|2023-02-23 21:30:00|10429.1|10424.1|10428.2|10423.2|10429.3|10424.3|10428|10423|2
1677188100000|2023-02-23 21:35:00|10428.3|10423.3|10428.7|10423.7|10428.9|10423.9|10428.2|10423.2|3
1677188400000|2023-02-23 21:40:00|10428.5|10423.5|10428.5|10423.5|10428.5|10423.5|10428|10423|0
1677188700000|2023-02-23 21:45:00|10428.4|10423.4|10428.5|10423.5|10428.5|10423.5|10428|10423|7
1677189000000|2023-02-23 21:50:00|10428.8|10423.8|10428.8|10423.8|10428.8|10423.8|10428|10423|50
1677189300000|2023-02-23 21:55:00|10428.5|10423.5|10432.3|10423.3|10432.3|10426.3|10428.2|10423.2|13
1677189600000|2023-02-23 22:00:00|10431.3|10422.3|10431.3|10422.3|10431.3|10422.3|10431.3|10422.3|0
1677200400000|2023-02-24 01:00:00|10416.7|10411.7|10412.2|10407.2|10417.2|10412.2|10411.5|10406.5|112
1677200700000|2023-02-24 01:05:00|10412|10407|10414.4|10409.4|10415.7|10410.7|10411.9|10406.9|76
1677201000000|2023-02-24 01:10:00|10414.6|10409.6|10419.8|10414.8|10420.1|10415.1|10413|10408|29
1677201300000|2023-02-24 01:15:00|10420|10415|10418.5|10413.5|10421.8|10416.8|10418.4|10413.4|243
1677201600000|2023-02-24 01:20:00|10418.4|10413.4|10418.4|10413.4|10419.5|10414.5|10415|10410|48
1677201900000|2023-02-24 01:25:00|10418.2|10413.2|10424|10419|10424.4|10419.4|10416.8|10411.8|28
1677202200000|2023-02-24 01:30:00|10424.3|10419.3|10426.1|10421.1|10429.5|10424.5|10423.7|10418.7|161
1677202500000|2023-02-24 01:35:00|10426.3|10421.3|10430.2|10425.2|10432.8|10427.8|10426.3|10421.3|62
1677202800000|2023-02-24 01:40:00|10430|10425|10428.1|10423.1|10431.5|10426.5|10426.6|10421.6|43
1677203100000|2023-02-24 01:45:00|10428.3|10423.3|10427.1|10422.1|10430.4|10425.4|10425.1|10420.1|39
1677203400000|2023-02-24 01:50:00|10427|10422|10423.2|10418.2|10427.1|10422.1|10421.6|10416.6|155
1677203700000|2023-02-24 01:55:00|10423.3|10418.3|10425.3|10420.3|10425.5|10420.5|10422.9|10417.9|22
1677204000000|2023-02-24 02:00:00|10425.5|10420.5|10425.2|10420.2|10426|10421|10424.2|10419.2|6
1677204300000|2023-02-24 02:05:00|10425.1|10420.1|10421.6|10416.6|10426.3|10421.3|10421.6|10416.6|91
1677204600000|2023-02-24 02:10:00|10421.5|10416.5|10421.6|10416.6|10422.3|10417.3|10420.3|10415.3|11
1677204900000|2023-02-24 02:15:00|10421.8|10416.8|10423|10418|10423.4|10418.4|10420.5|10415.5|9
1677205200000|2023-02-24 02:20:00|10422.9|10417.9|10420.1|10415.1|10423.7|10418.7|10419.9|10414.9|135
1677205500000|2023-02-24 02:25:00|10419.9|10414.9|10422.2|10417.2|10422.6|10417.6|10419.2|10414.2|27
1677205800000|2023-02-24 02:30:00|10422|10417|10421.2|10416.2|10422.2|10417.2|10419.9|10414.9|10
1677206100000|2023-02-24 02:35:00|10421.5|10416.5|10421.2|10416.2|10422|10417|10420.7|10415.7|16
1677206400000|2023-02-24 02:40:00|10421.5|10416.5|10421.5|10416.5|10421.5|10416.5|10419.5|10414.5|17
1677206700000|2023-02-24 02:45:00|10421.6|10416.6|10423.9|10418.9|10425.7|10420.7|10421.6|10416.6|16
1677207000000|2023-02-24 02:50:00|10424|10419|10427.6|10422.6|10427.7|10422.7|10424|10419|11
1677207300000|2023-02-24 02:55:00|10427.7|10422.7|10428.5|10423.5|10430.2|10425.2|10427.4|10422.4|46
1677207600000|2023-02-24 03:00:00|10428.2|10423.2|10425.9|10420.9|10428.5|10423.5|10425.4|10420.4|31
1677207900000|2023-02-24 03:05:00|10425.8|10420.8|10423.4|10418.4|10425.9|10420.9|10423.4|10418.4|53
1677208200000|2023-02-24 03:10:00|10423.2|10418.2|10421.4|10416.4|10423.4|10418.4|10421.1|10416.1|9
1677208500000|2023-02-24 03:15:00|10421.1|10416.1|10421|10416|10421.2|10416.2|10419.6|10414.6|10
1677208800000|2023-02-24 03:20:00|10421.1|10416.1|10420.2|10415.2|10422|10417|10419.9|10414.9|73
1677209100000|2023-02-24 03:25:00|10420.5|10415.5|10420.9|10415.9|10421|10416|10420.5|10415.5|1
1677209400000|2023-02-24 03:30:00|10420.5|10415.5|10419.9|10414.9|10421|10416|10419.5|10414.5|16
1677209700000|2023-02-24 03:35:00|10419.8|10414.8|10421.4|10416.4|10421.9|10416.9|10419.8|10414.8|4
1677210000000|2023-02-24 03:40:00|10421.5|10416.5|10422.4|10417.4|10422.7|10417.7|10421.4|10416.4|6
1677210300000|2023-02-24 03:45:00|10422.7|10417.7|10423.4|10418.4|10424.2|10419.2|10422.4|10417.4|36
1677210600000|2023-02-24 03:50:00|10423.5|10418.5|10424.7|10419.7|10425|10420|10423.4|10418.4|37
1677210900000|2023-02-24 03:55:00|10424.8|10419.8|10424.7|10419.7|10425|10420|10424|10419|9
1677211200000|2023-02-24 04:00:00|10424.9|10419.9|10424.7|10419.7|10426|10421|10424.2|10419.2|12
1677211500000|2023-02-24 04:05:00|10424.9|10419.9|10423.9|10418.9|10424.9|10419.9|10423.4|10418.4|0
1677211800000|2023-02-24 04:10:00|10424.2|10419.2|10425.7|10420.7|10425.7|10420.7|10424.2|10419.2|8
1677212100000|2023-02-24 04:15:00|10425.8|10420.8|10427.4|10422.4|10428.2|10423.2|10424.9|10419.9|10
1677212400000|2023-02-24 04:20:00|10427.5|10422.5|10425.2|10420.2|10428.2|10423.2|10425.2|10420.2|20
1677212700000|2023-02-24 04:25:00|10425.5|10420.5|10425.2|10420.2|10425.5|10420.5|10424|10419|1
1677213000000|2023-02-24 04:30:00|10425.4|10420.4|10425.4|10420.4|10425.7|10420.7|10425.3|10420.3|5
1677213300000|2023-02-24 04:35:00|10425.3|10420.3|10426|10421|10426|10421|10425|10420|2
1677213600000|2023-02-24 04:40:00|10425.7|10420.7|10424.4|10419.4|10426.3|10421.3|10423.9|10418.9|4
1677213900000|2023-02-24 04:45:00|10424.5|10419.5|10424.4|10419.4|10424.8|10419.8|10423.9|10418.9|3
1677214200000|2023-02-24 04:50:00|10424.5|10419.5|10424.9|10419.9|10425.7|10420.7|10424.4|10419.4|0
1677214500000|2023-02-24 04:55:00|10425|10420|10424.9|10419.9|10425.2|10420.2|10424.2|10419.2|1
1677214800000|2023-02-24 05:00:00|10425|10420|10424.9|10419.9|10425.2|10420.2|10424.4|10419.4|5
1677215100000|2023-02-24 05:05:00|10424.8|10419.8|10424.3|10419.3|10425.6|10420.6|10423.8|10418.8|9
1677215400000|2023-02-24 05:10:00|10424.4|10419.4|10425.4|10420.4|10425.6|10420.6|10423.8|10418.8|5
1677215700000|2023-02-24 05:15:00|10425.6|10420.6|10424.4|10419.4|10425.6|10420.6|10424.3|10419.3|3
1677216000000|2023-02-24 05:20:00|10424.3|10419.3|10422.4|10417.4|10424.4|10419.4|10422.3|10417.3|3
1677216300000|2023-02-24 05:25:00|10422.6|10417.6|10424.7|10419.7|10424.7|10419.7|10422.4|10417.4|6
1677216600000|2023-02-24 05:30:00|10424.6|10419.6|10426.3|10421.3|10427.1|10422.1|10424.6|10419.6|20
1677216900000|2023-02-24 05:35:00|10426|10421|10424.2|10419.2|10426|10421|10423.3|10418.3|9
1677217200000|2023-02-24 05:40:00|10424.1|10419.1|10425.1|10420.1|10425.1|10420.1|10423.8|10418.8|13
1677217500000|2023-02-24 05:45:00|10424.9|10419.9|10424.5|10419.5|10424.9|10419.9|10423.9|10418.9|14
1677217800000|2023-02-24 05:50:00|10424.6|10419.6|10425.9|10420.9|10426.4|10421.4|10424.6|10419.6|9
1677218100000|2023-02-24 05:55:00|10425.8|10420.8|10425.7|10420.7|10426.2|10421.2|10424.8|10419.8|2
1677218400000|2023-02-24 06:00:00|10425.6|10420.6|10424.6|10419.6|10425.9|10420.9|10423.7|10418.7|2
1677218700000|2023-02-24 06:05:00|10424.7|10419.7|10423.9|10418.9|10424.7|10419.7|10423.7|10418.7|9
1677219000000|2023-02-24 06:10:00|10423.8|10418.8|10423.2|10418.2|10423.8|10418.8|10422.4|10417.4|1
1677219300000|2023-02-24 06:15:00|10423.1|10418.1|10427.1|10422.1|10427.4|10422.4|10423.1|10418.1|18
1677219600000|2023-02-24 06:20:00|10427.2|10422.2|10426.9|10421.9|10427.2|10422.2|10425.9|10420.9|15
1677219900000|2023-02-24 06:25:00|10427.1|10422.1|10424.6|10419.6|10427.2|10422.2|10424.6|10419.6|3
1677220200000|2023-02-24 06:30:00|10424.2|10419.2|10423.8|10418.8|10424.4|10419.4|10423.6|10418.6|7
1677220500000|2023-02-24 06:35:00|10423.4|10418.4|10425.6|10420.6|10426.9|10421.9|10423.4|10418.4|4
1677220800000|2023-02-24 06:40:00|10425.4|10420.4|10423.9|10418.9|10425.4|10420.4|10423.4|10418.4|3
1677221100000|2023-02-24 06:45:00|10423.7|10418.7|10425.2|10420.2|10425.5|10420.5|10423.4|10418.4|7
1677221400000|2023-02-24 06:50:00|10425.4|10420.4|10425.1|10420.1|10425.7|10420.7|10424.4|10419.4|4
1677221700000|2023-02-24 06:55:00|10425.2|10420.2|10426.9|10421.9|10429.2|10424.2|10424.9|10419.9|23
1677222000000|2023-02-24 07:00:00|10427.2|10422.2|10430|10425|10431.6|10426.6|10427.2|10422.2|36
1677222300000|2023-02-24 07:05:00|10430.1|10425.1|10431.1|10426.1|10431.9|10426.9|10430|10425|21
1677222600000|2023-02-24 07:10:00|10430.9|10425.9|10430.3|10425.3|10432.1|10427.1|10428.9|10423.9|43
1677222900000|2023-02-24 07:15:00|10430.4|10425.4|10429.1|10424.1|10430.8|10425.8|10428.1|10423.1|15
1677223200000|2023-02-24 07:20:00|10428.9|10423.9|10429.4|10424.4|10430.6|10425.6|10428.3|10423.3|25
1677223500000|2023-02-24 07:25:00|10429.6|10424.6|10432.2|10427.2|10432.4|10427.4|10429.1|10424.1|80
1677223800000|2023-02-24 07:30:00|10432.1|10427.1|10431.2|10426.2|10434.7|10429.7|10430|10425|33
1677224100000|2023-02-24 07:35:00|10431.1|10426.1|10431.9|10426.9|10432.9|10427.9|10429.8|10424.8|53
1677224400000|2023-02-24 07:40:00|10432|10427|10431.7|10426.7|10433.9|10428.9|10429.7|10424.7|52
1677224700000|2023-02-24 07:45:00|10431.5|10426.5|10433.5|10428.5|10434.9|10429.9|10431.4|10426.4|23
1677225000000|2023-02-24 07:50:00|10433.8|10428.8|10432.2|10427.2|10434.5|10429.5|10431|10426|24
1677225300000|2023-02-24 07:55:00|10432.4|10427.4|10433.6|10428.6|10433.9|10428.9|10430.7|10425.7|32
1677225600000|2023-02-24 08:00:00|10433.5|10428.5|10434.2|10429.2|10436.7|10431.7|10432.4|10427.4|121
1677225900000|2023-02-24 08:05:00|10434.4|10429.4|10440.1|10435.1|10441.7|10436.7|10433.9|10428.9|45
1677226200000|2023-02-24 08:10:00|10440.2|10435.2|10441.1|10436.1|10443.4|10438.4|10439.6|10434.6|104
1677226500000|2023-02-24 08:15:00|10441.2|10436.2|10436.2|10431.2|10442|10437|10435.9|10430.9|90
1677226800000|2023-02-24 08:20:00|10436.4|10431.4|10436|10431|10438.5|10433.5|10435.5|10430.5|50
1677227100000|2023-02-24 08:25:00|10436.3|10431.3|10433.8|10428.8|10437.6|10432.6|10433.4|10428.4|33
1677227400000|2023-02-24 08:30:00|10434.2|10429.2|10433.1|10428.1|10435.2|10430.2|10431.4|10426.4|37
1677227700000|2023-02-24 08:35:00|10433.2|10428.2|10433.2|10428.2|10435.1|10430.1|10432.9|10427.9|20
1677228000000|2023-02-24 08:40:00|10433.4|10428.4|10431.4|10426.4|10433.4|10428.4|10428.1|10423.1|33
1677228300000|2023-02-24 08:45:00|10431.7|10426.7|10434.1|10429.1|10435.9|10430.9|10430.4|10425.4|15
1677228600000|2023-02-24 08:50:00|10433.9|10428.9|10436.6|10431.6|10438.3|10433.3|10433.6|10428.6|59
1677228900000|2023-02-24 08:55:00|10436.7|10431.7|10437.2|10432.2|10438.6|10433.6|10436.3|10431.3|24
1677229200000|2023-02-24 09:00:00|10437.6|10432.6|10438.6|10433.6|10441.1|10436.1|10436.3|10431.3|30
1677229500000|2023-02-24 09:05:00|10438.7|10433.7|10439.8|10434.8|10441.6|10436.6|10438.3|10433.3|45
1677229800000|2023-02-24 09:10:00|10439.9|10434.9|10439.6|10434.6|10440.5|10435.5|10436.3|10431.3|15
1677230100000|2023-02-24 09:15:00|10439.5|10434.5|10437.6|10432.6|10440.1|10435.1|10435.9|10430.9|17
1677230400000|2023-02-24 09:20:00|10437.7|10432.7|10440.1|10435.1|10440.9|10435.9|10437.7|10432.7|9
1677230700000|2023-02-24 09:25:00|10440.2|10435.2|10438.6|10433.6|10441.4|10436.4|10438.3|10433.3|15
1677231000000|2023-02-24 09:30:00|10438.7|10433.7|10440.3|10435.3|10440.6|10435.6|10438.3|10433.3|12
1677231300000|2023-02-24 09:35:00|10440.6|10435.6|10439.6|10434.6|10441.1|10436.1|10438.6|10433.6|13
1677231600000|2023-02-24 09:40:00|10439.5|10434.5|10436.9|10431.9|10439.5|10434.5|10436.4|10431.4|40
1677231900000|2023-02-24 09:45:00|10437|10432|10435.6|10430.6|10438.2|10433.2|10435.5|10430.5|50
1677232200000|2023-02-24 09:50:00|10435.4|10430.4|10436.9|10431.9|10437.2|10432.2|10434.4|10429.4|20
1677232500000|2023-02-24 09:55:00|10437.2|10432.2|10439.4|10434.4|10441.3|10436.3|10436.9|10431.9|24
1677232800000|2023-02-24 10:00:00|10439.6|10434.6|10439.6|10434.6|10440.9|10435.9|10438.1|10433.1|34
1677233100000|2023-02-24 10:05:00|10439.3|10434.3|10440.4|10435.4|10441.1|10436.1|10438.3|10433.3|15
1677233400000|2023-02-24 10:10:00|10440.3|10435.3|10439|10434|10441.9|10436.9|10438.9|10433.9|36
1677233700000|2023-02-24 10:15:00|10439.4|10434.4|10438.4|10433.4|10442.6|10437.6|10438.3|10433.3|25
1677234000000|2023-02-24 10:20:00|10438.6|10433.6|10436.7|10431.7|10438.9|10433.9|10436.4|10431.4|13
1677234300000|2023-02-24 10:25:00|10436.9|10431.9|10433.6|10428.6|10437.2|10432.2|10432.9|10427.9|37
1677234600000|2023-02-24 10:30:00|10433.7|10428.7|10434.4|10429.4|10436.2|10431.2|10433.6|10428.6|18
1677234900000|2023-02-24 10:35:00|10434.1|10429.1|10435.6|10430.6|10435.7|10430.7|10432.8|10427.8|40
1677235200000|2023-02-24 10:40:00|10435.7|10430.7|10435.9|10430.9|10436.2|10431.2|10434.8|10429.8|18
1677235500000|2023-02-24 10:45:00|10436.1|10431.1|10437.9|10432.9|10439.6|10434.6|10435.3|10430.3|37
1677235800000|2023-02-24 10:50:00|10438.1|10433.1|10438.3|10433.3|10439.1|10434.1|10437.1|10432.1|5
1677236100000|2023-02-24 10:55:00|10438.4|10433.4|10440.8|10435.8|10440.8|10435.8|10437.8|10432.8|20
1677236400000|2023-02-24 11:00:00|10440.9|10435.9|10439.9|10434.9|10442.9|10437.9|10439.8|10434.8|29
1677236700000|2023-02-24 11:05:00|10440.1|10435.1|10439.8|10434.8|10441.6|10436.6|10439.8|10434.8|9
1677237000000|2023-02-24 11:10:00|10439.6|10434.6|10442.9|10437.9|10442.9|10437.9|10439.4|10434.4|17
1677237300000|2023-02-24 11:15:00|10443.1|10438.1|10446.7|10441.7|10447|10442|10442.3|10437.3|37
1677237600000|2023-02-24 11:20:00|10446.8|10441.8|10447.3|10442.3|10448.8|10443.8|10445.5|10440.5|127
1677237900000|2023-02-24 11:25:00|10447.2|10442.2|10446.9|10441.9|10447.3|10442.3|10444.8|10439.8|9
1677238200000|2023-02-24 11:30:00|10446.8|10441.8|10448.8|10443.8|10450.6|10445.6|10446.8|10441.8|33
1677238500000|2023-02-24 11:35:00|10448.9|10443.9|10449.8|10444.8|10452.7|10447.7|10448.8|10443.8|56
1677238800000|2023-02-24 11:40:00|10449.9|10444.9|10454.3|10449.3|10456|10451|10449.8|10444.8|156
1677239100000|2023-02-24 11:45:00|10454.2|10449.2|10452.1|10447.1|10455.8|10450.8|10451.3|10446.3|40
1677239400000|2023-02-24 11:50:00|10452|10447|10453.6|10448.6|10453.7|10448.7|10452|10447|28
1677239700000|2023-02-24 11:55:00|10453.4|10448.4|10451.2|10446.2|10453.4|10448.4|10451.2|10446.2|49
1677240000000|2023-02-24 12:00:00|10451.6|10446.6|10455.8|10450.8|10456.8|10451.8|10451.4|10446.4|52
1677240300000|2023-02-24 12:05:00|10456.1|10451.1|10456.9|10451.9|10456.9|10451.9|10454.7|10449.7|31
1677240600000|2023-02-24 12:10:00|10457.1|10452.1|10455.6|10450.6|10457.4|10452.4|10455.3|10450.3|34
1677240900000|2023-02-24 12:15:00|10455.7|10450.7|10456.9|10451.9|10457.4|10452.4|10454.7|10449.7|4
1677241200000|2023-02-24 12:20:00|10457.1|10452.1|10458.7|10453.7|10459.5|10454.5|10456|10451|52
1677241500000|2023-02-24 12:25:00|10458.9|10453.9|10459.3|10454.3|10460.4|10455.4|10457.3|10452.3|45
1677241800000|2023-02-24 12:30:00|10459.4|10454.4|10460|10455|10461.1|10456.1|10458.1|10453.1|36
1677242100000|2023-02-24 12:35:00|10460.2|10455.2|10459.2|10454.2|10462.6|10457.6|10457.9|10452.9|32
1677242400000|2023-02-24 12:40:00|10459.4|10454.4|10455.2|10450.2|10460.2|10455.2|10453.4|10448.4|68
1677242700000|2023-02-24 12:45:00|10455.4|10450.4|10459.4|10454.4|10460.2|10455.2|10455.1|10450.1|24
1677243000000|2023-02-24 12:50:00|10459.5|10454.5|10460|10455|10460.7|10455.7|10457.2|10452.2|19
1677243300000|2023-02-24 12:55:00|10459.9|10454.9|10463.4|10458.4|10465.8|10460.8|10459.9|10454.9|154
1677243600000|2023-02-24 13:00:00|10463.5|10458.5|10465.7|10460.7|10466.5|10461.5|10461.9|10456.9|59
1677243900000|2023-02-24 13:05:00|10465.6|10460.6|10461.9|10456.9|10466.2|10461.2|10461.3|10456.3|41
1677244200000|2023-02-24 13:10:00|10461.8|10456.8|10462.5|10457.5|10464.7|10459.7|10458.4|10453.4|114
1677244500000|2023-02-24 13:15:00|10463|10458|10462.9|10457.9|10468.4|10463.4|10462.4|10457.4|185
1677244800000|2023-02-24 13:20:00|10463|10458|10462.8|10457.8|10463.7|10458.7|10459.8|10454.8|277
1677245100000|2023-02-24 13:25:00|10462.6|10457.6|10458.1|10453.1|10463.6|10458.6|10457.9|10452.9|243
1677245400000|2023-02-24 13:30:00|10458.4|10453.4|10471.6|10466.6|10483.8|10478.8|10458.4|10452.7|1190
1677245700000|2023-02-24 13:35:00|10471.7|10466.7|10481.6|10476.6|10483.6|10478.6|10468.3|10463.3|460
1677246000000|2023-02-24 13:40:00|10481.4|10476.4|10479.4|10474.4|10484.4|10479.4|10476.3|10471.3|293
1677246300000|2023-02-24 13:45:00|10479.5|10474.5|10473.9|10468.9|10480|10475|10472.6|10467.6|164
1677246600000|2023-02-24 13:50:00|10473.8|10468.8|10469.1|10464.1|10473.9|10468.9|10468|10463|142
1677246900000|2023-02-24 13:55:00|10469.2|10464.2|10476.6|10471.6|10478.7|10473.7|10468.6|10463.6|231
1677247200000|2023-02-24 14:00:00|10476.7|10471.7|10486.7|10481.7|10488.1|10483.1|10476.4|10471.4|251
1677247500000|2023-02-24 14:05:00|10486.9|10481.9|10484.6|10479.6|10487.7|10482.7|10480.2|10475.2|174
1677247800000|2023-02-24 14:10:00|10484.9|10479.9|10490.6|10485.6|10491.5|10486.5|10483.5|10478.5|198
1677248100000|2023-02-24 14:15:00|10490.5|10485.5|10493.3|10488.3|10494.6|10489.6|10487.7|10482.7|245
1677248400000|2023-02-24 14:20:00|10493.4|10488.4|10498.5|10493.5|10498.6|10493.6|10489.6|10484.6|150
1677248700000|2023-02-24 14:25:00|10498.3|10493.3|10497.5|10492.5|10499.7|10494.7|10496.5|10491.5|135
1677249000000|2023-02-24 14:30:00|10497.7|10492.7|10486.4|10481.4|10499.3|10494.3|10483.9|10478.9|485
1677249300000|2023-02-24 14:35:00|10486.7|10481.7|10478.7|10473.7|10492.7|10487.7|10478.3|10473.3|258
1677249600000|2023-02-24 14:40:00|10478.2|10473.2|10495.7|10490.7|10496.2|10491.2|10477.5|10472.5|342
1677249900000|2023-02-24 14:45:00|10495.8|10490.8|10494.2|10489.2|10497.7|10492.7|10491.1|10486.1|277
1677250200000|2023-02-24 14:50:00|10494.6|10489.6|10488.9|10483.9|10495.2|10490.2|10488.4|10483.4|155
1677250500000|2023-02-24 14:55:00|10488.8|10483.8|10488.9|10483.9|10490.7|10485.7|10484.7|10479.7|189
1677250800000|2023-02-24 15:00:00|10488.8|10483.8|10481.8|10476.8|10494.9|10489.9|10480.9|10475.9|352
1677251100000|2023-02-24 15:05:00|10481.4|10476.4|10488.8|10483.8|10490|10485|10480.4|10475.4|283
1677251400000|2023-02-24 15:10:00|10488.6|10483.6|10488.4|10483.4|10490.4|10485.4|10485.2|10480.2|139
1677251700000|2023-02-24 15:15:00|10488.5|10483.5|10490.7|10485.7|10494|10489|10487.3|10482.3|163
1677252000000|2023-02-24 15:20:00|10490.6|10485.6|10484.2|10479.2|10491.9|10486.9|10483.4|10478.4|132
1677252300000|2023-02-24 15:25:00|10484.3|10479.3|10486.2|10481.2|10488.2|10483.2|10480.2|10475.2|318
1677252600000|2023-02-24 15:30:00|10486.4|10481.4|10484.5|10479.5|10491.7|10486.7|10484.4|10479.4|144
1677252900000|2023-02-24 15:35:00|10484.4|10479.4|10485.7|10480.7|10487.2|10482.2|10481.7|10476.7|160
1677253200000|2023-02-24 15:40:00|10485.8|10480.8|10481.7|10476.7|10487.4|10482.4|10481.7|10476.7|87
1677253500000|2023-02-24 15:45:00|10481.6|10476.6|10490.9|10485.9|10491.2|10486.2|10479.6|10474.6|143
1677253800000|2023-02-24 15:50:00|10490.7|10485.7|10495.3|10490.3|10495.9|10490.9|10489.9|10484.9|140
1677254100000|2023-02-24 15:55:00|10495.5|10490.5|10495|10490|10496.1|10491.1|10492.2|10487.2|144
1677254400000|2023-02-24 16:00:00|10494.7|10489.7|10492.4|10487.4|10495.7|10490.7|10489.2|10484.2|144
1677254700000|2023-02-24 16:05:00|10492.5|10487.5|10490.7|10485.7|10493.8|10488.8|10488.6|10483.6|75
1677255000000|2023-02-24 16:10:00|10490.8|10485.8|10493.5|10488.5|10494.4|10489.4|10490.8|10485.8|49
1677255300000|2023-02-24 16:15:00|10493.4|10488.4|10490.2|10485.2|10493.5|10488.5|10487.9|10482.9|64
1677255600000|2023-02-24 16:20:00|10490.1|10485.1|10486.8|10481.8|10491.5|10486.5|10486.4|10481.4|92
1677255900000|2023-02-24 16:25:00|10486.7|10481.7|10484.2|10479.2|10488|10483|10481.8|10476.8|126
1677256200000|2023-02-24 16:30:00|10484.3|10479.3|10481.2|10476.2|10485.5|10480.5|10479.6|10474.6|130
1677256500000|2023-02-24 16:35:00|10481|10476|10487.6|10482.6|10488.2|10483.2|10480.9|10475.9|88
1677256800000|2023-02-24 16:40:00|10487.8|10482.8|10490|10485|10491|10486|10487.1|10482.1|175
1677257100000|2023-02-24 16:45:00|10489.9|10484.9|10490.3|10485.3|10491.1|10486.1|10488.9|10483.9|91
1677257400000|2023-02-24 16:50:00|10490.2|10485.2|10490.3|10485.3|10491.1|10486.1|10488.5|10483.5|72
1677257700000|2023-02-24 16:55:00|10490.5|10485.5|10492|10487|10493.2|10488.2|10489.5|10484.5|56
1677258000000|2023-02-24 17:00:00|10491.9|10486.9|10491|10486|10492.1|10487.1|10488.5|10483.5|84
1677258300000|2023-02-24 17:05:00|10490.9|10485.9|10486.5|10481.5|10492.1|10487.1|10486.5|10481.5|97
1677258600000|2023-02-24 17:10:00|10486.6|10481.6|10483.8|10478.8|10488.3|10483.3|10483.8|10478.8|91
1677258900000|2023-02-24 17:15:00|10484.1|10479.1|10489.6|10484.6|10489.6|10484.6|10483.5|10478.5|37
1677259200000|2023-02-24 17:20:00|10489.8|10484.8|10484.3|10479.3|10490.1|10485.1|10484|10479|43
1677259500000|2023-02-24 17:25:00|10484.5|10479.5|10485.2|10480.2|10487.6|10482.6|10483.5|10478.5|71
1677259800000|2023-02-24 17:30:00|10485|10480|10482.8|10477.8|10485.6|10480.6|10481.3|10476.3|47
1677260100000|2023-02-24 17:35:00|10483|10478|10485|10480|10486.6|10481.6|10482.6|10477.6|35
1677260400000|2023-02-24 17:40:00|10485.1|10480.1|10487.3|10482.3|10488.1|10483.1|10484.4|10479.4|104
1677260700000|2023-02-24 17:45:00|10487.4|10482.4|10493.1|10488.1|10493.6|10488.6|10487.4|10482.4|39
1677261000000|2023-02-24 17:50:00|10493.5|10488.5|10493|10488|10494.9|10489.9|10492.5|10487.5|76
1677261300000|2023-02-24 17:55:00|10493.1|10488.1|10491.2|10486.2|10494.1|10489.1|10491.2|10486.2|50
1677261600000|2023-02-24 18:00:00|10491|10486|10491.8|10486.8|10492.3|10487.3|10488|10483|91
1677261900000|2023-02-24 18:05:00|10492|10487|10493.7|10488.7|10494.3|10489.3|10491.2|10486.2|64
1677262200000|2023-02-24 18:10:00|10493.8|10488.8|10493.2|10488.2|10494.3|10489.3|10492.5|10487.5|64
1677262500000|2023-02-24 18:15:00|10492.9|10487.9|10491.2|10486.2|10493|10488|10491.2|10486.2|14
1677262800000|2023-02-24 18:20:00|10491.3|10486.3|10488.3|10483.3|10493|10488|10486.4|10481.4|92
1677263100000|2023-02-24 18:25:00|10488.2|10483.2|10485.5|10480.5|10489|10484|10484.2|10479.2|199
1677263400000|2023-02-24 18:30:00|10485.4|10480.4|10487.2|10482.2|10489|10484|10485.4|10480.4|28
1677263700000|2023-02-24 18:35:00|10487.1|10482.1|10488.2|10483.2|10489.2|10484.2|10486.7|10481.7|71
1677264000000|2023-02-24 18:40:00|10487.9|10482.9|10491.1|10486.1|10491.9|10486.9|10487.4|10482.4|54
1677264300000|2023-02-24 18:45:00|10490.8|10485.8|10490.8|10485.8|10492.5|10487.5|10490.2|10485.2|29
1677264600000|2023-02-24 18:50:00|10490.9|10485.9|10490.8|10485.8|10491.1|10486.1|10490.5|10485.5|31
1677264900000|2023-02-24 18:55:00|10490.5|10485.5|10493.4|10488.4|10493.4|10488.4|10490.2|10485.2|41
1677265200000|2023-02-24 19:00:00|10493.3|10488.3|10491.6|10486.6|10494.2|10489.2|10491.3|10486.3|83
1677265500000|2023-02-24 19:05:00|10491.5|10486.5|10490.5|10485.5|10491.6|10486.6|10490.1|10485.1|39
1677265800000|2023-02-24 19:10:00|10490.6|10485.6|10490.5|10485.5|10492.2|10487.2|10490.5|10485.5|24
1677266100000|2023-02-24 19:15:00|10490.6|10485.6|10487|10482|10491.1|10486.1|10487|10482|41
1677266400000|2023-02-24 19:20:00|10487.1|10482.1|10488.9|10483.9|10491.1|10486.1|10486.8|10481.8|77
1677266700000|2023-02-24 19:25:00|10489.1|10484.1|10487.6|10482.6|10489.6|10484.6|10487.6|10482.6|26
1677267000000|2023-02-24 19:30:00|10487.3|10482.3|10487.9|10482.9|10488.7|10483.7|10486.8|10481.8|54
1677267300000|2023-02-24 19:35:00|10487.8|10482.8|10489.5|10484.5|10489.5|10484.5|10485.7|10480.7|74
1677267600000|2023-02-24 19:40:00|10489.7|10484.7|10489.7|10484.7|10491.2|10486.2|10489.5|10484.5|79
1677267900000|2023-02-24 19:45:00|10489.8|10484.8|10486.7|10481.7|10490.5|10485.5|10485.7|10480.7|110
1677268200000|2023-02-24 19:50:00|10486.8|10481.8|10487.2|10482.2|10487.7|10482.7|10485.2|10480.2|83
1677268500000|2023-02-24 19:55:00|10487.5|10482.5|10489|10484|10489.5|10484.5|10485.9|10480.9|290
1677268800000|2023-02-24 20:00:00|10488.6|10483.6|10486.2|10481.2|10488.7|10483.7|10484.9|10479.9|50
1677269100000|2023-02-24 20:05:00|10485.9|10480.9|10485.2|10480.2|10486.2|10481.2|10484.2|10479.2|24
1677269400000|2023-02-24 20:10:00|10484.9|10479.9|10485.2|10480.2|10485.5|10480.5|10483.4|10478.4|53
1677269700000|2023-02-24 20:15:00|10484.9|10479.9|10485.4|10480.4|10486.8|10481.8|10484.9|10479.9|38
1677270000000|2023-02-24 20:20:00|10485.3|10480.3|10485.7|10480.7|10486.5|10481.5|10484.2|10479.2|5
1677270300000|2023-02-24 20:25:00|10485.6|10480.6|10487.1|10482.1|10487.7|10482.7|10484.6|10479.6|20
1677270600000|2023-02-24 20:30:00|10487.2|10482.2|10487.9|10482.9|10488.1|10483.1|10486.6|10481.6|14
1677270900000|2023-02-24 20:35:00|10488|10483|10489|10484|10490.3|10485.3|10487.9|10482.9|56
1677271200000|2023-02-24 20:40:00|10489.2|10484.2|10488.7|10483.7|10490.6|10485.6|10488.3|10483.3|104
1677271500000|2023-02-24 20:45:00|10488.8|10483.8|10489.9|10484.9|10490.2|10485.2|10488.5|10483.5|38
1677271800000|2023-02-24 20:50:00|10489.4|10484.4|10490.2|10485.2|10491.9|10486.9|10489.4|10484.4|130
1677272100000|2023-02-24 20:55:00|10489.5|10484.5|10491.3|10486.3|10491.3|10486.3|10488.5|10483.5|123
1677272400000|2023-02-24 21:00:00|10491.4|10486.4|10491.3|10486.3|10491.9|10486.9|10490.3|10485.3|30
1677272700000|2023-02-24 21:05:00|10491.2|10486.2|10491.9|10486.9|10491.9|10486.9|10490.8|10485.8|138
1677273000000|2023-02-24 21:10:00|10491.7|10486.7|10491.4|10486.4|10491.9|10486.9|10491.3|10486.3|8
1677273300000|2023-02-24 21:15:00|10491.3|10486.3|10490.9|10485.9|10491.4|10486.4|10490.6|10485.6|15
1677273600000|2023-02-24 21:20:00|10491.1|10486.1|10490.3|10485.3|10491.1|10486.1|10490.1|10485.1|19
1677273900000|2023-02-24 21:25:00|10490.1|10485.1|10491.3|10486.3|10491.3|10486.3|10490.1|10485.1|6
1677274200000|2023-02-24 21:30:00|10491.8|10486.8|10492.3|10487.3|10492.4|10487.4|10491.5|10486.5|10
1677274500000|2023-02-24 21:35:00|10492.4|10487.4|10493|10488|10493.1|10488.1|10492.4|10487.4|7
1677274800000|2023-02-24 21:40:00|10493.2|10488.2|10493.5|10488.5|10493.5|10488.5|10493.2|10488.2|9
1677275100000|2023-02-24 21:45:00|10493.3|10488.3|10493.5|10488.5|10493.5|10488.5|10493.2|10488.2|11
1677275400000|2023-02-24 21:50:00|10493.6|10488.6|10493.4|10488.4|10493.8|10488.8|10492.9|10487.9|83
1677275700000|2023-02-24 21:55:00|10493.2|10488.2|10492.4|10487.4|10493.5|10488.5|10491.5|10486.5|43
1677459600000|2023-02-27 01:00:00|10482.2|10477.2|10482.4|10477.4|10483.4|10478.4|10480.6|10475.6|189
1677459900000|2023-02-27 01:05:00|10482.9|10477.9|10484.4|10479.4|10484.7|10479.7|10481.4|10476.4|54
1677460200000|2023-02-27 01:10:00|10484.3|10479.3|10482.1|10477.1|10484.3|10479.3|10482|10477|10
1677460500000|2023-02-27 01:15:00|10482.4|10477.4|10482.1|10477.1|10482.9|10477.9|10481.8|10476.8|17
1677460800000|2023-02-27 01:20:00|10482|10477|10482.6|10477.6|10483|10478|10480.6|10475.6|16
1677461100000|2023-02-27 01:25:00|10482.7|10477.7|10482.6|10477.6|10482.7|10477.7|10481.1|10476.1|8
1677461400000|2023-02-27 01:30:00|10482.4|10477.4|10482.2|10477.2|10483.3|10478.3|10482|10477|18
1677461700000|2023-02-27 01:35:00|10482.1|10477.1|10480|10475|10482.2|10477.2|10479.5|10474.5|8
1677462000000|2023-02-27 01:40:00|10480.1|10475.1|10480.2|10475.2|10482.5|10477.5|10479.9|10474.9|8
1677462300000|2023-02-27 01:45:00|10480.1|10475.1|10479.2|10474.2|10480.4|10475.4|10479.2|10474.2|29
1677462600000|2023-02-27 01:50:00|10478.9|10473.9|10478.1|10473.1|10479.6|10474.6|10478|10473|13
1677462900000|2023-02-27 01:55:00|10478.4|10473.4|10477.8|10472.8|10478.8|10473.8|10477.8|10472.8|4
1677463200000|2023-02-27 02:00:00|10478.3|10473.3|10477.1|10472.1|10478.8|10473.8|10477.1|10472.1|57
1677463500000|2023-02-27 02:05:00|10477.2|10472.2|10481.3|10476.3|10481.7|10476.7|10477.1|10472.1|7
1677463800000|2023-02-27 02:10:00|10481.1|10476.1|10481.6|10476.6|10482.4|10477.4|10481.1|10476.1|3
1677464100000|2023-02-27 02:15:00|10481.5|10476.5|10479.6|10474.6|10481.6|10476.6|10479.6|10474.6|12
1677464400000|2023-02-27 02:20:00|10480.1|10475.1|10482|10477|10482|10477|10479.1|10474.1|30
1677464700000|2023-02-27 02:25:00|10482.1|10477.1|10480.3|10475.3|10482.1|10477.1|10479.5|10474.5|0
1677465000000|2023-02-27 02:30:00|10480.5|10475.5|10479.1|10474.1|10480.9|10475.9|10478.9|10473.9|19
1677465300000|2023-02-27 02:35:00|10478.9|10473.9|10478.2|10473.2|10479.3|10474.3|10477.9|10472.9|19
1677465600000|2023-02-27 02:40:00|10478.3|10473.3|10482.1|10477.1|10482.3|10477.3|10478.2|10473.2|63
1677465900000|2023-02-27 02:45:00|10482.3|10477.3|10482.4|10477.4|10482.7|10477.7|10481.8|10476.8|29
1677466200000|2023-02-27 02:50:00|10482.2|10477.2|10482.6|10477.6|10482.7|10477.7|10480.8|10475.8|5
1677466500000|2023-02-27 02:55:00|10482.4|10477.4|10484.1|10479.1|10484.6|10479.6|10481.9|10476.9|18
1677466800000|2023-02-27 03:00:00|10483.8|10478.8|10484.3|10479.3|10484.9|10479.9|10482.8|10477.8|22
1677467100000|2023-02-27 03:05:00|10484.4|10479.4|10484.4|10479.4|10485.5|10480.5|10481.9|10476.9|19
1677467400000|2023-02-27 03:10:00|10484.3|10479.3|10484.9|10479.9|10485.1|10480.1|10483.3|10478.3|48
1677467700000|2023-02-27 03:15:00|10484.8|10479.8|10486.3|10481.3|10486.8|10481.8|10484.4|10479.4|31
1677468000000|2023-02-27 03:20:00|10486.4|10481.4|10486.8|10481.8|10487.9|10482.9|10485.8|10480.8|25
1677468300000|2023-02-27 03:25:00|10486.9|10481.9|10489.8|10484.8|10490|10485|10486.9|10481.9|11
1677468600000|2023-02-27 03:30:00|10490.6|10485.6|10491.6|10486.6|10492.8|10487.8|10489|10484|49
1677468900000|2023-02-27 03:35:00|10491.8|10486.8|10495.6|10490.6|10495.6|10490.6|10491.5|10486.5|126
1677469200000|2023-02-27 03:40:00|10495.8|10490.8|10493.1|10488.1|10496.8|10491.8|10493|10488|113
1677469500000|2023-02-27 03:45:00|10493.3|10488.3|10493.6|10488.6|10494|10489|10493|10488|32
1677469800000|2023-02-27 03:50:00|10493.8|10488.8|10493|10488|10493.8|10488.8|10493|10488|22
1677470100000|2023-02-27 03:55:00|10493.1|10488.1|10492.3|10487.3|10493.3|10488.3|10491|10486|13
1677470400000|2023-02-27 04:00:00|10492.9|10487.9|10492.6|10487.6|10493.1|10488.1|10491.5|10486.5|21
1677470700000|2023-02-27 04:05:00|10492.5|10487.5|10490.7|10485.7|10492.6|10487.6|10490.7|10485.7|14
1677471000000|2023-02-27 04:10:00|10490.8|10485.8|10491.6|10486.6|10491.6|10486.6|10488.6|10483.6|68
1677471300000|2023-02-27 04:15:00|10492|10487|10491.7|10486.7|10492.5|10487.5|10491.2|10486.2|8
1677471600000|2023-02-27 04:20:00|10491.8|10486.8|10491.2|10486.2|10492.8|10487.8|10490.8|10485.8|15
1677471900000|2023-02-27 04:25:00|10491.3|10486.3|10492.5|10487.5|10492.8|10487.8|10491.2|10486.2|41
1677472200000|2023-02-27 04:30:00|10492.4|10487.4|10491.5|10486.5|10492.5|10487.5|10490.8|10485.8|8
1677472500000|2023-02-27 04:35:00|10491.7|10486.7|10490.2|10485.2|10491.7|10486.7|10490.2|10485.2|5
1677472800000|2023-02-27 04:40:00|10490.3|10485.3|10491.7|10486.7|10491.7|10486.7|10489.7|10484.7|15
1677473100000|2023-02-27 04:45:00|10491.5|10486.5|10491.7|10486.7|10492.2|10487.2|10490.7|10485.7|7
1677473400000|2023-02-27 04:50:00|10491.9|10486.9|10490.4|10485.4|10492|10487|10490.4|10485.4|5
1677473700000|2023-02-27 04:55:00|10490.5|10485.5|10489.2|10484.2|10490.7|10485.7|10488.2|10483.2|8
1677474000000|2023-02-27 05:00:00|10489|10484|10489.7|10484.7|10490.3|10485.3|10487.7|10482.7|10
1677474300000|2023-02-27 05:05:00|10489.2|10484.2|10489.2|10484.2|10489.7|10484.7|10487.7|10482.7|5
1677474600000|2023-02-27 05:10:00|10489.3|10484.3|10490.2|10485.2|10490.7|10485.7|10489.2|10484.2|1
1677474900000|2023-02-27 05:15:00|10490.1|10485.1|10490.8|10485.8|10491|10486|10489.2|10484.2|14
1677475200000|2023-02-27 05:20:00|10491.2|10486.2|10495.7|10490.7|10495.7|10490.7|10491.2|10486.2|13
1677475500000|2023-02-27 05:25:00|10495.4|10490.4|10495.7|10490.7|10496.5|10491.5|10494.3|10489.3|6
1677475800000|2023-02-27 05:30:00|10495.9|10490.9|10496|10491|10496.5|10491.5|10494|10489|10
1677476100000|2023-02-27 05:35:00|10496.2|10491.2|10494.2|10489.2|10496.2|10491.2|10494.2|10489.2|8
1677476400000|2023-02-27 05:40:00|10494.1|10489.1|10494.7|10489.7|10495.2|10490.2|10494.1|10489.1|15
1677476700000|2023-02-27 05:45:00|10495|10490|10495.4|10490.4|10495.6|10490.6|10494.1|10489.1|100
1677477000000|2023-02-27 05:50:00|10495.7|10490.7|10494.4|10489.4|10496.4|10491.4|10494.1|10489.1|8
1677477300000|2023-02-27 05:55:00|10494.6|10489.6|10496.5|10491.5|10496.8|10491.8|10494.1|10489.1|11
1677477600000|2023-02-27 06:00:00|10496.8|10491.8|10495.7|10490.7|10496.8|10491.8|10495.1|10490.1|17
1677477900000|2023-02-27 06:05:00|10495.6|10490.6|10494.2|10489.2|10495.7|10490.7|10493.7|10488.7|2
1677478200000|2023-02-27 06:10:00|10494.1|10489.1|10491.7|10486.7|10494.1|10489.1|10488.7|10483.7|33
1677478500000|2023-02-27 06:15:00|10492|10487|10496.5|10491.5|10496.5|10491.5|10491.6|10486.6|44
1677478800000|2023-02-27 06:20:00|10496.4|10491.4|10495.6|10490.6|10497.4|10492.4|10495.1|10490.1|21
1677479100000|2023-02-27 06:25:00|10495.1|10490.1|10499.2|10494.2|10499.2|10494.2|10495.1|10490.1|57
1677479400000|2023-02-27 06:30:00|10499.1|10494.1|10498.7|10493.7|10499.2|10494.2|10497.6|10492.6|22
1677479700000|2023-02-27 06:35:00|10498.6|10493.6|10500.1|10495.1|10500.2|10495.2|10497.9|10492.9|16
1677480000000|2023-02-27 06:40:00|10500.2|10495.2|10501.9|10496.9|10502.3|10497.3|10500.2|10495.2|58
1677480300000|2023-02-27 06:45:00|10502|10497|10500.1|10495.1|10502.1|10497.1|10498.6|10493.6|9
1677480600000|2023-02-27 06:50:00|10500.2|10495.2|10500|10495|10501.4|10496.4|10498.6|10493.6|8
1677480900000|2023-02-27 06:55:00|10499.8|10494.8|10498.8|10493.8|10500|10495|10497.4|10492.4|7
1677481200000|2023-02-27 07:00:00|10498.3|10493.3|10495.8|10490.8|10500.6|10495.6|10495.1|10490.1|37
1677481500000|2023-02-27 07:05:00|10496.1|10491.1|10493.6|10488.6|10498.1|10493.1|10491.9|10486.9|14
1677481800000|2023-02-27 07:10:00|10493.7|10488.7|10492.3|10487.3|10494.3|10489.3|10492.3|10487.3|11
1677482100000|2023-02-27 07:15:00|10492.6|10487.6|10490.4|10485.4|10493.4|10488.4|10489.3|10484.3|15
1677482400000|2023-02-27 07:20:00|10490.6|10485.6|10489.9|10484.9|10490.9|10485.9|10486.1|10481.1|57
1677482700000|2023-02-27 07:25:00|10489.8|10484.8|10484.7|10479.7|10490.4|10485.4|10484.6|10479.6|90
1677483000000|2023-02-27 07:30:00|10485.1|10480.1|10488.6|10483.6|10488.9|10483.9|10484.4|10479.4|42
1677483300000|2023-02-27 07:35:00|10488.9|10483.9|10489.9|10484.9|10491.1|10486.1|10487.3|10482.3|15
1677483600000|2023-02-27 07:40:00|10489.8|10484.8|10488.5|10483.5|10492.6|10487.6|10488.5|10483.5|25
1677483900000|2023-02-27 07:45:00|10488.6|10483.6|10486.1|10481.1|10489.3|10484.3|10484.8|10479.8|16
1677484200000|2023-02-27 07:50:00|10486.4|10481.4|10484.9|10479.9|10486.9|10481.9|10482.8|10477.8|29
1677484500000|2023-02-27 07:55:00|10485.1|10480.1|10486.8|10481.8|10487.8|10482.8|10484.6|10479.6|40
1677484800000|2023-02-27 08:00:00|10486.6|10481.6|10478.8|10473.8|10486.6|10481.6|10475.3|10470.3|218
1677485100000|2023-02-27 08:05:00|10478.6|10473.6|10476.7|10471.7|10482.3|10477.3|10475.9|10470.9|153
1677485400000|2023-02-27 08:10:00|10476.8|10471.8|10478.5|10473.5|10481|10476|10476|10471|40
1677485700000|2023-02-27 08:15:00|10478.6|10473.6|10478.7|10473.7|10479.6|10474.6|10477|10472|106
1677486000000|2023-02-27 08:20:00|10478.8|10473.8|10481.5|10476.5|10482.5|10477.5|10478.4|10473.4|50
1677486300000|2023-02-27 08:25:00|10481.4|10476.4|10482|10477|10484.5|10479.5|10479.9|10474.9|47
1677486600000|2023-02-27 08:30:00|10482.2|10477.2|10483|10478|10483.9|10478.9|10480.4|10475.4|40
1677486900000|2023-02-27 08:35:00|10482.9|10477.9|10478.4|10473.4|10482.9|10477.9|10477.9|10472.9|33
1677487200000|2023-02-27 08:40:00|10478|10473|10476|10471|10478|10473|10474.6|10469.6|86
1677487500000|2023-02-27 08:45:00|10476.4|10471.4|10480|10475|10480.9|10475.9|10476.4|10471.4|20
1677487800000|2023-02-27 08:50:00|10479.9|10474.9|10477.9|10472.9|10480.5|10475.5|10476.9|10471.9|28
1677488100000|2023-02-27 08:55:00|10478.1|10473.1|10484|10479|10484.4|10479.4|10476|10471|52
1677488400000|2023-02-27 09:00:00|10484.4|10479.4|10485.9|10480.9|10486|10481|10481.4|10476.4|48
1677488700000|2023-02-27 09:05:00|10486|10481|10488|10483|10488|10483|10484.9|10479.9|67
1677489000000|2023-02-27 09:10:00|10487.9|10482.9|10483.1|10478.1|10487.9|10482.9|10481.8|10476.8|25
1677489300000|2023-02-27 09:15:00|10483.2|10478.2|10485.5|10480.5|10485.5|10480.5|10482.2|10477.2|14
1677489600000|2023-02-27 09:20:00|10485.8|10480.8|10483.2|10478.2|10487|10482|10483|10478|41
1677489900000|2023-02-27 09:25:00|10483.3|10478.3|10482.2|10477.2|10483.7|10478.7|10481.2|10476.2|19
1677490200000|2023-02-27 09:30:00|10481.7|10476.7|10481.7|10476.7|10482.7|10477.7|10481.4|10476.4|37
1677490500000|2023-02-27 09:35:00|10481.5|10476.5|10483.2|10478.2|10483.2|10478.2|10481.5|10476.5|25
1677490800000|2023-02-27 09:40:00|10482.7|10477.7|10480.2|10475.2|10484.7|10479.7|10479.2|10474.2|34
1677491100000|2023-02-27 09:45:00|10480.3|10475.3|10479.2|10474.2|10480.3|10475.3|10479.2|10474.2|24
1677491400000|2023-02-27 09:50:00|10479|10474|10480.5|10475.5|10480.5|10475.5|10477.2|10472.2|52
1677491700000|2023-02-27 09:55:00|10480.8|10475.8|10483.5|10478.5|10483.8|10478.8|10480.8|10475.8|34
1677492000000|2023-02-27 10:00:00|10483.7|10478.7|10485.2|10480.2|10486|10481|10482.4|10477.4|31
1677492300000|2023-02-27 10:05:00|10485.3|10480.3|10485.7|10480.7|10486.2|10481.2|10484.2|10479.2|10
1677492600000|2023-02-27 10:10:00|10485.5|10480.5|10485.2|10480.2|10485.7|10480.7|10483.9|10478.9|19
1677492900000|2023-02-27 10:15:00|10485|10480|10486.5|10481.5|10486.5|10481.5|10484.2|10479.2|7
1677493200000|2023-02-27 10:20:00|10486.3|10481.3|10484.7|10479.7|10486.5|10481.5|10484|10479|8
1677493500000|2023-02-27 10:25:00|10485|10480|10483.5|10478.5|10485.5|10480.5|10482.8|10477.8|17
1677493800000|2023-02-27 10:30:00|10483.7|10478.7|10480.2|10475.2|10485|10480|10480|10475|14
1677494100000|2023-02-27 10:35:00|10480.3|10475.3|10478.2|10473.2|10480.5|10475.5|10475.5|10470.5|86
1677494400000|2023-02-27 10:40:00|10478.3|10473.3|10477|10472|10478.5|10473.5|10475.7|10470.7|27
1677494700000|2023-02-27 10:45:00|10477.1|10472.1|10476.5|10471.5|10477.5|10472.5|10474.6|10469.6|39
1677495000000|2023-02-27 10:50:00|10476.8|10471.8|10474.6|10469.6|10476.8|10471.8|10474.5|10469.5|57
1677495300000|2023-02-27 10:55:00|10474.4|10469.4|10472.9|10467.9|10474.6|10469.6|10472.6|10467.6|57
1677495600000|2023-02-27 11:00:00|10473|10468|10471.9|10466.9|10473.3|10468.3|10470.4|10465.4|46
1677495900000|2023-02-27 11:05:00|10471.7|10466.7|10474.5|10469.5|10475.3|10470.3|10471.5|10466.5|16
1677496200000|2023-02-27 11:10:00|10474.3|10469.3|10474.4|10469.4|10476.2|10471.2|10474.1|10469.1|8
1677496500000|2023-02-27 11:15:00|10474.7|10469.7|10472.7|10467.7|10477.3|10472.3|10471.7|10466.7|28
1677496800000|2023-02-27 11:20:00|10472.6|10467.6|10472.2|10467.2|10472.7|10467.7|10471.4|10466.4|24
1677497100000|2023-02-27 11:25:00|10472.3|10467.3|10473.2|10468.2|10474.3|10469.3|10471.7|10466.7|7
1677497400000|2023-02-27 11:30:00|10473.4|10468.4|10474|10469|10474|10469|10469.4|10464.4|20
1677497700000|2023-02-27 11:35:00|10473.7|10468.7|10473.2|10468.2|10474.2|10469.2|10471.4|10466.4|6
1677498000000|2023-02-27 11:40:00|10473.1|10468.1|10475.5|10470.5|10475.7|10470.7|10472.7|10467.7|44
1677498300000|2023-02-27 11:45:00|10475.2|10470.2|10477.2|10472.2|10477.4|10472.4|10474.7|10469.7|32
1677498600000|2023-02-27 11:50:00|10477.1|10472.1|10476.2|10471.2|10477.2|10472.2|10475.2|10470.2|10
1677498900000|2023-02-27 11:55:00|10476.1|10471.1|10474.5|10469.5|10476.5|10471.5|10474.2|10469.2|25
1677499200000|2023-02-27 12:00:00|10474.2|10469.2|10472.7|10467.7|10475|10470|10472.2|10467.2|29
1677499500000|2023-02-27 12:05:00|10472.8|10467.8|10473.7|10468.7|10475.2|10470.2|10471.7|10466.7|25
1677499800000|2023-02-27 12:10:00|10474|10469|10473.1|10468.1|10474.7|10469.7|10471.1|10466.1|17
1677500100000|2023-02-27 12:15:00|10472.7|10467.7|10471.7|10466.7|10472.7|10467.7|10470.7|10465.7|8
1677500400000|2023-02-27 12:20:00|10471.6|10466.6|10477.3|10472.3|10477.3|10472.3|10471.6|10466.6|41
1677500700000|2023-02-27 12:25:00|10477.2|10472.2|10479.3|10474.3|10479.7|10474.7|10477.2|10472.2|19
1677501000000|2023-02-27 12:30:00|10479.1|10474.1|10475.6|10470.6|10479.4|10474.4|10475.5|10470.5|15
1677501300000|2023-02-27 12:35:00|10475.9|10470.9|10477.6|10472.6|10477.6|10472.6|10475.6|10470.6|18
1677501600000|2023-02-27 12:40:00|10477.5|10472.5|10475.7|10470.7|10477.9|10472.9|10475.7|10470.7|21
1677501900000|2023-02-27 12:45:00|10474.6|10469.6|10475.3|10470.3|10476.3|10471.3|10474.3|10469.3|9
1677502200000|2023-02-27 12:50:00|10475.7|10470.7|10479.3|10474.3|10479.6|10474.6|10475.7|10470.7|41
1677502500000|2023-02-27 12:55:00|10479.4|10474.4|10477.9|10472.9|10479.9|10474.9|10476.9|10471.9|56
1677502800000|2023-02-27 13:00:00|10478.1|10473.1|10479.9|10474.9|10480.1|10475.1|10474.5|10469.5|106
1677503100000|2023-02-27 13:05:00|10480.3|10475.3|10477.5|10472.5|10480.3|10475.3|10475.4|10470.4|71
1677503400000|2023-02-27 13:10:00|10477.4|10472.4|10479.5|10474.5|10480.8|10475.8|10477.4|10472.4|68
1677503700000|2023-02-27 13:15:00|10479.6|10474.6|10478.8|10473.8|10480.3|10475.3|10478.7|10473.7|60
1677504000000|2023-02-27 13:20:00|10479|10474|10479|10474|10481.3|10476.3|10477|10472|136
1677504300000|2023-02-27 13:25:00|10478.9|10473.9|10478.2|10473.2|10479.5|10474.5|10475.3|10470.3|114
1677504600000|2023-02-27 13:30:00|10478.4|10473.4|10469.8|10464.8|10481.3|10476.3|10468.6|10463.6|196
1677504900000|2023-02-27 13:35:00|10470.1|10465.1|10463.5|10458.5|10470.6|10465.6|10462.8|10457.8|213
1677505200000|2023-02-27 13:40:00|10463.6|10458.6|10460.3|10455.3|10465.5|10460.5|10457.7|10452.7|226
1677505500000|2023-02-27 13:45:00|10460.4|10455.4|10453.1|10448.1|10460.5|10455.5|10452|10447|165
1677505800000|2023-02-27 13:50:00|10452.8|10447.8|10454.3|10449.3|10455.6|10450.6|10451.5|10446.5|84
1677506100000|2023-02-27 13:55:00|10454.4|10449.4|10452.3|10447.3|10455.5|10450.5|10451.5|10446.5|44
1677506400000|2023-02-27 14:00:00|10452.2|10447.2|10451|10446|10452.2|10447.2|10448.9|10443.9|169
1677506700000|2023-02-27 14:05:00|10451.3|10446.3|10452.2|10447.2|10453.3|10448.3|10449.9|10444.9|108
1677507000000|2023-02-27 14:10:00|10452.3|10447.3|10456.4|10451.4|10457.7|10452.7|10451.9|10446.9|92
1677507300000|2023-02-27 14:15:00|10456|10451|10455.4|10450.4|10458.7|10453.7|10454.3|10449.3|68
1677507600000|2023-02-27 14:20:00|10455.3|10450.3|10450.9|10445.9|10456.4|10451.4|10449.7|10444.7|171
1677507900000|2023-02-27 14:25:00|10450.8|10445.8|10451.4|10446.4|10452.4|10447.4|10448.6|10443.6|62
1677508200000|2023-02-27 14:30:00|10451.5|10446.5|10455.4|10450.4|10455.5|10450.5|10450|10445|103
1677508500000|2023-02-27 14:35:00|10455.5|10450.5|10454.4|10449.4|10455.9|10450.9|10452.7|10447.7|84
1677508800000|2023-02-27 14:40:00|10454.3|10449.3|10450.9|10445.9|10454.9|10449.9|10447.6|10442.6|106
1677509100000|2023-02-27 14:45:00|10450.5|10445.5|10451.3|10446.3|10453.9|10448.9|10450.4|10445.4|101
1677509400000|2023-02-27 14:50:00|10450.9|10445.9|10450.4|10445.4|10452.4|10447.4|10448.9|10443.9|95
1677509700000|2023-02-27 14:55:00|10449.1|10444.1|10447.3|10442.3|10450.6|10445.6|10444.5|10439.5|204
1677510000000|2023-02-27 15:00:00|10446.4|10441.4|10445.2|10440.2|10450.4|10445.4|10444.1|10439.1|138
1677510300000|2023-02-27 15:05:00|10445.1|10440.1|10442.1|10437.1|10446.9|10441.9|10441.4|10436.4|112
1677510600000|2023-02-27 15:10:00|10442.2|10437.2|10439.1|10434.1|10445.2|10440.2|10438.8|10433.8|205
1677510900000|2023-02-27 15:15:00|10438.9|10433.9|10426.9|10421.9|10440.4|10435.4|10426.6|10421.6|359
1677511200000|2023-02-27 15:20:00|10426.6|10421.6|10428.6|10423.6|10431.9|10426.9|10425.8|10420.8|176
1677511500000|2023-02-27 15:25:00|10428.3|10423.3|10425.1|10420.1|10429.1|10424.1|10421.9|10416.9|318
1677511800000|2023-02-27 15:30:00|10424.8|10419.8|10432.5|10427.5|10434|10429|10424.8|10419.8|135
1677512100000|2023-02-27 15:35:00|10432.8|10427.8|10437.7|10432.7|10441.5|10436.5|10431.2|10426.2|154
1677512400000|2023-02-27 15:40:00|10437.5|10432.5|10438.1|10433.1|10443|10438|10437.3|10432.3|74
1677512700000|2023-02-27 15:45:00|10438.3|10433.3|10436|10431|10441|10436|10434.8|10429.8|82
1677513000000|2023-02-27 15:50:00|10435.7|10430.7|10441.7|10436.7|10442.7|10437.7|10434|10429|129
1677513300000|2023-02-27 15:55:00|10441.5|10436.5|10441.2|10436.2|10443|10438|10439.7|10434.7|60
1677513600000|2023-02-27 16:00:00|10441|10436|10441.2|10436.2|10441.8|10436.8|10439|10434|100
1677513900000|2023-02-27 16:05:00|10440.8|10435.8|10444.8|10439.8|10445.5|10440.5|10438.6|10433.6|120
1677514200000|2023-02-27 16:10:00|10444.7|10439.7|10447.4|10442.4|10448|10443|10444|10439|84
1677514500000|2023-02-27 16:15:00|10447.6|10442.6|10450.1|10445.1|10450.8|10445.8|10447.6|10442.6|91
1677514800000|2023-02-27 16:20:00|10449.6|10444.6|10448.3|10443.3|10451.3|10446.3|10446.8|10441.8|50
1677515100000|2023-02-27 16:25:00|10448.6|10443.6|10451.5|10446.5|10452.5|10447.5|10447|10442|89
1677515400000|2023-02-27 16:30:00|10451.8|10446.8|10458|10453|10459.3|10454.3|10451.8|10446.8|180
1677515700000|2023-02-27 16:35:00|10457.8|10452.8|10451|10446|10458|10453|10451|10446|115
1677516000000|2023-02-27 16:40:00|10450.8|10445.8|10448.5|10443.5|10450.8|10445.8|10448|10443|50
1677516300000|2023-02-27 16:45:00|10448.8|10443.8|10449.5|10444.5|10449.6|10444.6|10446.8|10441.8|92
1677516600000|2023-02-27 16:50:00|10449.8|10444.8|10447.3|10442.3|10449.8|10444.8|10445.3|10440.3|43
1677516900000|2023-02-27 16:55:00|10447.1|10442.1|10445.5|10440.5|10447.5|10442.5|10444.3|10439.3|100
1677517200000|2023-02-27 17:00:00|10445.3|10440.3|10446.8|10441.8|10448|10443|10443.3|10438.3|60
1677517500000|2023-02-27 17:05:00|10447|10442|10450.3|10445.3|10451|10446|10447|10442|28
1677517800000|2023-02-27 17:10:00|10450.2|10445.2|10448.5|10443.5|10453.3|10448.3|10447.2|10442.2|50
1677518100000|2023-02-27 17:15:00|10448.4|10443.4|10446.1|10441.1|10448.5|10443.5|10445.5|10440.5|45
1677518400000|2023-02-27 17:20:00|10446.5|10441.5|10448.7|10443.7|10449.5|10444.5|10445.5|10440.5|39
1677518700000|2023-02-27 17:25:00|10448.5|10443.5|10447.5|10442.5|10449|10444|10447|10442|14
1677519000000|2023-02-27 17:30:00|10447.2|10442.2|10446|10441|10447.5|10442.5|10443.9|10438.9|17
1677519300000|2023-02-27 17:35:00|10445.9|10440.9|10443|10438|10446|10441|10442.5|10437.5|36
1677519600000|2023-02-27 17:40:00|10443.2|10438.2|10443.5|10438.5|10444.5|10439.5|10443|10438|14
1677519900000|2023-02-27 17:45:00|10443|10438|10442.4|10437.4|10444|10439|10442|10437|21
1677520200000|2023-02-27 17:50:00|10442.5|10437.5|10441.6|10436.6|10443.5|10438.5|10440.9|10435.9|23
1677520500000|2023-02-27 17:55:00|10441.8|10436.8|10438.5|10433.5|10441.8|10436.8|10438|10433|34
1677520800000|2023-02-27 18:00:00|10438.7|10433.7|10438.5|10433.5|10438.8|10433.8|10435.5|10430.5|50
1677521100000|2023-02-27 18:05:00|10438.6|10433.6|10436.5|10431.5|10438.8|10433.8|10436.5|10431.5|18
1677521400000|2023-02-27 18:10:00|10436.8|10431.8|10438.4|10433.4|10438.8|10433.8|10436.4|10431.4|27
1677521700000|2023-02-27 18:15:00|10438.2|10433.2|10440.4|10435.4|10440.7|10435.7|10438.2|10433.2|66
1677522000000|2023-02-27 18:20:00|10440.5|10435.5|10440.5|10435.5|10441.6|10436.6|10439.4|10434.4|204
1677522300000|2023-02-27 18:25:00|10440.6|10435.6|10437.6|10432.6|10441|10436|10437|10432|58
1677522600000|2023-02-27 18:30:00|10437.5|10432.5|10436.5|10431.5|10437.6|10432.6|10435.8|10430.8|37
1677522900000|2023-02-27 18:35:00|10436.6|10431.6|10437.7|10432.7|10441|10436|10436|10431|38
1677523200000|2023-02-27 18:40:00|10437.9|10432.9|10438.7|10433.7|10439.7|10434.7|10436.4|10431.4|20
1677523500000|2023-02-27 18:45:00|10438.9|10433.9|10436.7|10431.7|10440|10435|10435.9|10430.9|34
1677523800000|2023-02-27 18:50:00|10436.9|10431.9|10436|10431|10437.5|10432.5|10435.2|10430.2|19
1677524100000|2023-02-27 18:55:00|10436.2|10431.2|10435.7|10430.7|10437.2|10432.2|10434.6|10429.6|24
1677524400000|2023-02-27 19:00:00|10435.5|10430.5|10431.4|10426.4|10436|10431|10430.9|10425.9|33
1677524700000|2023-02-27 19:05:00|10431.2|10426.2|10432|10427|10433.4|10428.4|10430.9|10425.9|17
1677525000000|2023-02-27 19:10:00|10431.9|10426.9|10430.2|10425.2|10432|10427|10429.9|10424.9|64
1677525300000|2023-02-27 19:15:00|10430.4|10425.4|10433|10428|10433|10428|10430.2|10425.2|77
1677525600000|2023-02-27 19:20:00|10432.9|10427.9|10434.9|10429.9|10435|10430|10432.5|10427.5|18
1677525900000|2023-02-27 19:25:00|10434.7|10429.7|10433.4|10428.4|10435|10430|10432.7|10427.7|30
1677526200000|2023-02-27 19:30:00|10433.2|10428.2|10431.9|10426.9|10434.2|10429.2|10431.7|10426.7|15
1677526500000|2023-02-27 19:35:00|10431.7|10426.7|10434.2|10429.2|10434.5|10429.5|10430.7|10425.7|67
1677526800000|2023-02-27 19:40:00|10434.5|10429.5|10435.2|10430.2|10437|10432|10433.9|10428.9|16
1677527100000|2023-02-27 19:45:00|10435.5|10430.5|10435.7|10430.7|10437|10432|10434.2|10429.2|66
1677527400000|2023-02-27 19:50:00|10436|10431|10435.7|10430.7|10436.2|10431.2|10434|10429|80
1677527700000|2023-02-27 19:55:00|10435.9|10430.9|10436.2|10431.2|10437.7|10432.7|10434.7|10429.7|186
1677528000000|2023-02-27 20:00:00|10436.5|10431.5|10436.5|10431.5|10437.7|10432.7|10434.4|10429.4|21
1677528300000|2023-02-27 20:05:00|10436.4|10431.4|10437.9|10432.9|10438|10433|10435.2|10430.2|55
1677528600000|2023-02-27 20:10:00|10438.2|10433.2|10435.7|10430.7|10438.9|10433.9|10435.6|10430.6|28
1677528900000|2023-02-27 20:15:00|10435.6|10430.6|10435.4|10430.4|10437.2|10432.2|10434.7|10429.7|18
1677529200000|2023-02-27 20:20:00|10435.6|10430.6|10435.2|10430.2|10436.4|10431.4|10435|10430|31
1677529500000|2023-02-27 20:25:00|10435.4|10430.4|10434.9|10429.9|10436.4|10431.4|10434.7|10429.7|17
1677529800000|2023-02-27 20:30:00|10435.2|10430.2|10436.2|10431.2|10437.4|10432.4|10435.2|10430.2|22
1677530100000|2023-02-27 20:35:00|10436.4|10431.4|10438.4|10433.4|10438.9|10433.9|10436.2|10431.2|22
1677530400000|2023-02-27 20:40:00|10438.2|10433.2|10437.4|10432.4|10438.4|10433.4|10436.2|10431.2|12
1677530700000|2023-02-27 20:45:00|10437.5|10432.5|10436.9|10431.9|10437.5|10432.5|10434.4|10429.4|29
1677531000000|2023-02-27 20:50:00|10436.7|10431.7|10436.4|10431.4|10437|10432|10436.1|10431.1|12
1677531300000|2023-02-27 20:55:00|10436.6|10431.6|10435.2|10430.2|10436.6|10431.6|10433.7|10428.7|160
1677531600000|2023-02-27 21:00:00|10435.4|10430.4|10435.9|10430.9|10436.6|10431.6|10435.1|10430.1|30
1677531900000|2023-02-27 21:05:00|10435.6|10430.6|10434.6|10429.6|10435.6|10430.6|10434.4|10429.4|11
1677532200000|2023-02-27 21:10:00|10434.9|10429.9|10435.1|10430.1|10435.1|10430.1|10434.6|10429.6|10
1677532500000|2023-02-27 21:15:00|10434.9|10429.9|10434.6|10429.6|10435.1|10430.1|10434.4|10429.4|7
1677532800000|2023-02-27 21:20:00|10434.7|10429.7|10434.6|10429.6|10435.1|10430.1|10434.3|10429.3|0
1677533100000|2023-02-27 21:25:00|10434.7|10429.7|10434.6|10429.6|10434.7|10429.7|10434.4|10429.4|11
1677533400000|2023-02-27 21:30:00|10434.7|10429.7|10435.1|10430.1|10435.1|10430.1|10434.6|10429.6|15
1677533700000|2023-02-27 21:35:00|10435.2|10430.2|10435.1|10430.1|10435.8|10430.8|10434.6|10429.6|2
1677534000000|2023-02-27 21:40:00|10434.6|10429.6|10434.6|10429.6|10434.6|10429.6|10434.6|10429.6|0
1677534300000|2023-02-27 21:45:00|10434.7|10429.7|10435.1|10430.1|10435.1|10430.1|10434.7|10429.7|0
1677534600000|2023-02-27 21:50:00|10435.3|10430.3|10433.9|10428.9|10435.3|10430.3|10433.6|10428.6|6
1677534900000|2023-02-27 21:55:00|10434.1|10429.1|10432.4|10427.4|10435.3|10430.3|10431.7|10426.7|30
1677546000000|2023-02-28 01:00:00|10433.5|10428.5|10438.1|10433.1|10438.6|10433.6|10433.5|10428.5|77
1677546300000|2023-02-28 01:05:00|10437.9|10432.9|10434.6|10429.6|10438.1|10433.1|10434.6|10429.6|23
1677546600000|2023-02-28 01:10:00|10434.4|10429.4|10433.6|10428.6|10435.6|10430.6|10432.3|10427.3|22
1677546900000|2023-02-28 01:15:00|10433.8|10428.8|10433.8|10428.8|10435|10430|10433|10428|12
1677547200000|2023-02-28 01:20:00|10434|10429|10433.9|10428.9|10434.9|10429.9|10433.6|10428.6|14
1677547500000|2023-02-28 01:25:00|10433.8|10428.8|10434.7|10429.7|10435.7|10430.7|10433.1|10428.1|15
1677547800000|2023-02-28 01:30:00|10435.3|10430.3|10435.6|10430.6|10435.6|10430.6|10432.9|10427.9|122
1677548100000|2023-02-28 01:35:00|10435.9|10430.9|10438.6|10433.6|10438.6|10433.6|10435.6|10430.6|29
1677548400000|2023-02-28 01:40:00|10438.9|10433.9|10441.9|10436.9|10441.9|10436.9|10438.6|10433.6|30
1677548700000|2023-02-28 01:45:00|10442.3|10437.3|10444.6|10439.6|10444.6|10439.6|10441.6|10436.6|54
1677549000000|2023-02-28 01:50:00|10445.1|10440.1|10444.5|10439.5|10445.1|10440.1|10443.4|10438.4|38
1677549300000|2023-02-28 01:55:00|10444.3|10439.3|10448.7|10443.7|10448.8|10443.8|10443.8|10438.8|82
1677549600000|2023-02-28 02:00:00|10448.6|10443.6|10447.7|10442.7|10449.3|10444.3|10446.3|10441.3|44
1677549900000|2023-02-28 02:05:00|10447.4|10442.4|10447.3|10442.3|10448.3|10443.3|10445.8|10440.8|14
1677550200000|2023-02-28 02:10:00|10446.8|10441.8|10448.3|10443.3|10448.8|10443.8|10446.6|10441.6|24
1677550500000|2023-02-28 02:15:00|10448.2|10443.2|10447.2|10442.2|10448.3|10443.3|10445.8|10440.8|12
1677550800000|2023-02-28 02:20:00|10447.4|10442.4|10445|10440|10447.5|10442.5|10444.9|10439.9|12
1677551100000|2023-02-28 02:25:00|10444.9|10439.9|10442|10437|10444.9|10439.9|10442|10437|13
1677551400000|2023-02-28 02:30:00|10441.6|10436.6|10444.9|10439.9|10445.7|10440.7|10441.6|10436.6|26
1677551700000|2023-02-28 02:35:00|10445|10440|10446.5|10441.5|10446.7|10441.7|10445|10440|5
1677552000000|2023-02-28 02:40:00|10446.4|10441.4|10444|10439|10446.4|10441.4|10443.4|10438.4|9
1677552300000|2023-02-28 02:45:00|10443.9|10438.9|10441|10436|10444.4|10439.4|10440.5|10435.5|26
1677552600000|2023-02-28 02:50:00|10440.7|10435.7|10442.5|10437.5|10442.5|10437.5|10440.4|10435.4|16
1677552900000|2023-02-28 02:55:00|10442.6|10437.6|10444|10439|10444.5|10439.5|10442.5|10437.5|22
1677553200000|2023-02-28 03:00:00|10443.6|10438.6|10444|10439|10446.3|10441.3|10443.5|10438.5|21
1677553500000|2023-02-28 03:05:00|10444.2|10439.2|10445.2|10440.2|10445.5|10440.5|10444|10439|6
1677553800000|2023-02-28 03:10:00|10445.3|10440.3|10444.5|10439.5|10445.5|10440.5|10444.5|10439.5|6
1677554100000|2023-02-28 03:15:00|10444.8|10439.8|10445|10440|10445.8|10440.8|10444.8|10439.8|8
1677554400000|2023-02-28 03:20:00|10445.5|10440.5|10445|10440|10445.7|10440.7|10444.5|10439.5|7
1677554700000|2023-02-28 03:25:00|10445.2|10440.2|10443.5|10438.5|10445.5|10440.5|10443.5|10438.5|18
1677555000000|2023-02-28 03:30:00|10443.1|10438.1|10444.2|10439.2|10444.5|10439.5|10443.1|10438.1|20
1677555300000|2023-02-28 03:35:00|10444.5|10439.5|10443.5|10438.5|10444.5|10439.5|10442.5|10437.5|44
1677555600000|2023-02-28 03:40:00|10443.2|10438.2|10444.5|10439.5|10444.5|10439.5|10442.8|10437.8|35
1677555900000|2023-02-28 03:45:00|10444.2|10439.2|10443|10438|10444.2|10439.2|10443|10438|8
1677556200000|2023-02-28 03:50:00|10443.2|10438.2|10443.1|10438.1|10444|10439|10443.1|10438.1|2
1677556500000|2023-02-28 03:55:00|10442.6|10437.6|10444.7|10439.7|10445.8|10440.8|10442.6|10437.6|15
1677556800000|2023-02-28 04:00:00|10445.1|10440.1|10444.8|10439.8|10445.7|10440.7|10444.7|10439.7|9
1677557100000|2023-02-28 04:05:00|10445|10440|10447.2|10442.2|10447.2|10442.2|10445|10440|26
1677557400000|2023-02-28 04:10:00|10447.1|10442.1|10447.6|10442.6|10447.6|10442.6|10446.4|10441.4|15
1677557700000|2023-02-28 04:15:00|10447.5|10442.5|10447.1|10442.1|10447.6|10442.6|10446.8|10441.8|20
1677558000000|2023-02-28 04:20:00|10447.3|10442.3|10447|10442|10447.6|10442.6|10446.8|10441.8|9
1677558300000|2023-02-28 04:25:00|10447.1|10442.1|10449.4|10444.4|10450.2|10445.2|10447.1|10442.1|50
1677558600000|2023-02-28 04:30:00|10449.5|10444.5|10448.9|10443.9|10449.5|10444.5|10448.1|10443.1|4
1677558900000|2023-02-28 04:35:00|10448.7|10443.7|10449.4|10444.4|10449.5|10444.5|10448.6|10443.6|7
1677559200000|2023-02-28 04:40:00|10449.5|10444.5|10448.9|10443.9|10450|10445|10448.9|10443.9|3
1677559500000|2023-02-28 04:45:00|10449|10444|10448.4|10443.4|10449.5|10444.5|10448.1|10443.1|14
1677559800000|2023-02-28 04:50:00|10448.3|10443.3|10447.2|10442.2|10448.7|10443.7|10446.9|10441.9|14
1677560100000|2023-02-28 04:55:00|10447|10442|10447.2|10442.2|10447.7|10442.7|10446.9|10441.9|18
1677560400000|2023-02-28 05:00:00|10447.4|10442.4|10449.4|10444.4|10450.2|10445.2|10447.2|10442.2|16
1677560700000|2023-02-28 05:05:00|10449.5|10444.5|10451.5|10446.5|10451.5|10446.5|10448.9|10443.9|18
1677561000000|2023-02-28 05:10:00|10451.8|10446.8|10451.2|10446.2|10452|10447|10450.2|10445.2|6
1677561300000|2023-02-28 05:15:00|10450.9|10445.9|10449.5|10444.5|10451|10446|10449.4|10444.4|15
1677561600000|2023-02-28 05:20:00|10450|10445|10453.2|10448.2|10453.4|10448.4|10449.9|10444.9|25
1677561900000|2023-02-28 05:25:00|10453|10448|10453.8|10448.8|10454.3|10449.3|10452.2|10447.2|35
1677562200000|2023-02-28 05:30:00|10453.9|10448.9|10453.5|10448.5|10454.9|10449.9|10453.5|10448.5|19
1677562500000|2023-02-28 05:35:00|10453.6|10448.6|10453.8|10448.8|10455.4|10450.4|10453.5|10448.5|30
1677562800000|2023-02-28 05:40:00|10453.5|10448.5|10453.5|10448.5|10454|10449|10452.9|10447.9|37
1677563100000|2023-02-28 05:45:00|10453.6|10448.6|10453.6|10448.6|10455.1|10450.1|10453.5|10448.5|30
1677563400000|2023-02-28 05:50:00|10453.8|10448.8|10451.6|10446.6|10454.6|10449.6|10451.6|10446.6|9
1677563700000|2023-02-28 05:55:00|10451.8|10446.8|10453.3|10448.3|10453.4|10448.4|10451.8|10446.8|19
1677564000000|2023-02-28 06:00:00|10452.9|10447.9|10453.3|10448.3|10455.4|10450.4|10452.9|10447.9|18
1677564300000|2023-02-28 06:05:00|10452.8|10447.8|10452.8|10447.8|10453.4|10448.4|10451.1|10446.1|2
1677564600000|2023-02-28 06:10:00|10452.9|10447.9|10452.9|10447.9|10454.9|10449.9|10452.4|10447.4|6
1677564900000|2023-02-28 06:15:00|10452.8|10447.8|10451.5|10446.5|10453.1|10448.1|10451.3|10446.3|17
1677565200000|2023-02-28 06:20:00|10451.3|10446.3|10450.8|10445.8|10452.3|10447.3|10450.5|10445.5|13
1677565500000|2023-02-28 06:25:00|10451.3|10446.3|10452|10447|10452.3|10447.3|10450.8|10445.8|7
1677565800000|2023-02-28 06:30:00|10452.2|10447.2|10448.8|10443.8|10453.3|10448.3|10448.7|10443.7|57
1677566100000|2023-02-28 06:35:00|10449.2|10444.2|10449.5|10444.5|10449.8|10444.8|10448.2|10443.2|12
1677566400000|2023-02-28 06:40:00|10449.4|10444.4|10446.7|10441.7|10449.5|10444.5|10446.3|10441.3|16
1677566700000|2023-02-28 06:45:00|10446.9|10441.9|10448.5|10443.5|10450.2|10445.2|10446.6|10441.6|30
1677567000000|2023-02-28 06:50:00|10448.9|10443.9|10449.2|10444.2|10450.4|10445.4|10448.9|10443.9|6
1677567300000|2023-02-28 06:55:00|10448.9|10443.9|10450.4|10445.4|10450.9|10445.9|10447.9|10442.9|21
1677567600000|2023-02-28 07:00:00|10450.2|10445.2|10451.2|10446.2|10451.4|10446.4|10448.9|10443.9|20
1677567900000|2023-02-28 07:05:00|10451.1|10446.1|10454.4|10449.4|10454.9|10449.9|10451.1|10446.1|6
1677568200000|2023-02-28 07:10:00|10454.9|10449.9|10454.9|10449.9|10455.7|10450.7|10453.4|10448.4|12
1677568500000|2023-02-28 07:15:00|10454.6|10449.6|10453.9|10448.9|10455.4|10450.4|10453.1|10448.1|24
1677568800000|2023-02-28 07:20:00|10453.7|10448.7|10453.9|10448.9|10455.2|10450.2|10453.4|10448.4|40
1677569100000|2023-02-28 07:25:00|10453.7|10448.7|10454.1|10449.1|10459.4|10454.4|10453.7|10448.7|54
1677569400000|2023-02-28 07:30:00|10454.2|10449.2|10454|10449|10454.5|10449.5|10450.9|10445.9|35
1677569700000|2023-02-28 07:35:00|10454.5|10449.5|10453.2|10448.2|10456|10451|10451.4|10446.4|19
1677570000000|2023-02-28 07:40:00|10453|10448|10453|10448|10453.5|10448.5|10450.2|10445.2|31
1677570300000|2023-02-28 07:45:00|10453.4|10448.4|10452.7|10447.7|10456.5|10451.5|10450|10445|179
1677570600000|2023-02-28 07:50:00|10452.9|10447.9|10453.1|10448.1|10455.6|10450.6|10452.3|10447.3|73
1677570900000|2023-02-28 07:55:00|10453.2|10448.2|10454.9|10449.9|10456.5|10451.5|10453.1|10448.1|85
1677571200000|2023-02-28 08:00:00|10454.7|10449.7|10450.5|10445.5|10454.7|10449.7|10449|10444|131
1677571500000|2023-02-28 08:05:00|10451|10446|10447.2|10442.2|10454.2|10449.2|10447.2|10442.2|93
1677571800000|2023-02-28 08:10:00|10447.4|10442.4|10451|10446|10452.5|10447.5|10447.4|10442.4|61
1677572100000|2023-02-28 08:15:00|10451.2|10446.2|10454.5|10449.5|10456.4|10451.4|10451.2|10446.2|51
1677572400000|2023-02-28 08:20:00|10454.7|10449.7|10444.6|10439.6|10455.5|10450.5|10444.6|10439.6|72
1677572700000|2023-02-28 08:25:00|10444.2|10439.2|10444.2|10439.2|10445.9|10440.9|10440.2|10435.2|57
1677573000000|2023-02-28 08:30:00|10443.9|10438.9|10449.2|10444.2|10450.1|10445.1|10443.9|10438.9|57
1677573300000|2023-02-28 08:35:00|10449.1|10444.1|10445.9|10440.9|10449.9|10444.9|10445.9|10440.9|45
1677573600000|2023-02-28 08:40:00|10445.4|10440.4|10442.3|10437.3|10445.9|10440.9|10441.5|10436.5|18
1677573900000|2023-02-28 08:45:00|10442.5|10437.5|10439.2|10434.2|10442.8|10437.8|10438.2|10433.2|51
1677574200000|2023-02-28 08:50:00|10439.1|10434.1|10433.4|10428.4|10439.9|10434.9|10433.1|10428.1|139
1677574500000|2023-02-28 08:55:00|10433.3|10428.3|10434.9|10429.9|10436.4|10431.4|10431.9|10426.9|104
1677574800000|2023-02-28 09:00:00|10435|10430|10429.7|10424.7|10435.9|10430.9|10426.4|10421.4|63
1677575100000|2023-02-28 09:05:00|10429.9|10424.9|10432.4|10427.4|10433.9|10428.9|10428.5|10423.5|63
1677575400000|2023-02-28 09:10:00|10432.1|10427.1|10427.9|10422.9|10432.6|10427.6|10427.2|10422.2|59
1677575700000|2023-02-28 09:15:00|10428.2|10423.2|10431.9|10426.9|10432.4|10427.4|10428.2|10423.2|56
1677576000000|2023-02-28 09:20:00|10432.2|10427.2|10435.4|10430.4|10435.8|10430.8|10431.9|10426.9|58
1677576300000|2023-02-28 09:25:00|10435.3|10430.3|10433.9|10428.9|10435.8|10430.8|10431.8|10426.8|29
1677576600000|2023-02-28 09:30:00|10433.6|10428.6|10433.8|10428.8|10436.9|10431.9|10433.4|10428.4|35
1677576900000|2023-02-28 09:35:00|10433.9|10428.9|10438.4|10433.4|10439.4|10434.4|10433.4|10428.4|77
1677577200000|2023-02-28 09:40:00|10438.9|10433.9|10440.8|10435.8|10440.9|10435.9|10437.3|10432.3|30
1677577500000|2023-02-28 09:45:00|10440.6|10435.6|10436.1|10431.1|10441.9|10436.9|10436|10431|63
1677577800000|2023-02-28 09:50:00|10436.3|10431.3|10433.3|10428.3|10436.3|10431.3|10432.8|10427.8|29
1677578100000|2023-02-28 09:55:00|10433.1|10428.1|10443.3|10438.3|10444.8|10439.8|10432.9|10427.9|133
1677578400000|2023-02-28 10:00:00|10442.6|10437.6|10439|10434|10443.6|10438.6|10438.1|10433.1|37
1677578700000|2023-02-28 10:05:00|10438.3|10433.3|10435.8|10430.8|10440.6|10435.6|10435.6|10430.6|24
1677579000000|2023-02-28 10:10:00|10435.6|10430.6|10436.3|10431.3|10437.8|10432.8|10434.8|10429.8|8
1677579300000|2023-02-28 10:15:00|10435.8|10430.8|10436.8|10431.8|10438.3|10433.3|10434.9|10429.9|24
1677579600000|2023-02-28 10:20:00|10437.3|10432.3|10440.6|10435.6|10441.3|10436.3|10436.6|10431.6|27
1677579900000|2023-02-28 10:25:00|10440.8|10435.8|10439.3|10434.3|10441.8|10436.8|10438.3|10433.3|13
1677580200000|2023-02-28 10:30:00|10439.1|10434.1|10438.3|10433.3|10442.1|10437.1|10438.3|10433.3|24
1677580500000|2023-02-28 10:35:00|10438.5|10433.5|10438.3|10433.3|10438.8|10433.8|10436.6|10431.6|32
1677580800000|2023-02-28 10:40:00|10438.5|10433.5|10439.3|10434.3|10440.8|10435.8|10437|10432|15
1677581100000|2023-02-28 10:45:00|10439|10434|10438.3|10433.3|10439.8|10434.8|10436.4|10431.4|15
1677581400000|2023-02-28 10:50:00|10437.8|10432.8|10435.8|10430.8|10439.3|10434.3|10435.8|10430.8|8
1677581700000|2023-02-28 10:55:00|10435.4|10430.4|10433.3|10428.3|10436.4|10431.4|10432.3|10427.3|18
1677582000000|2023-02-28 11:00:00|10433.1|10428.1|10434.3|10429.3|10436.3|10431.3|10430.8|10425.8|31
1677582300000|2023-02-28 11:05:00|10434.4|10429.4|10437.6|10432.6|10438.3|10433.3|10433.8|10428.8|19
1677582600000|2023-02-28 11:10:00|10437.8|10432.8|10433.9|10428.9|10437.8|10432.8|10433.8|10428.8|11
1677582900000|2023-02-28 11:15:00|10434.1|10429.1|10433.5|10428.5|10435.4|10430.4|10432.8|10427.8|88
1677583200000|2023-02-28 11:20:00|10433.3|10428.3|10433.5|10428.5|10435.8|10430.8|10432.6|10427.6|102
1677583500000|2023-02-28 11:25:00|10433.3|10428.3|10435.8|10430.8|10436.3|10431.3|10433.3|10428.3|17
1677583800000|2023-02-28 11:30:00|10435.9|10430.9|10436.3|10431.3|10437.1|10432.1|10435|10430|22
1677584100000|2023-02-28 11:35:00|10436|10431|10434.8|10429.8|10436.3|10431.3|10433.9|10428.9|18
1677584400000|2023-02-28 11:40:00|10434.5|10429.5|10433.3|10428.3|10435.1|10430.1|10430.8|10425.8|23
1677584700000|2023-02-28 11:45:00|10433.4|10428.4|10432.9|10427.9|10434.8|10429.8|10430.9|10425.9|27
1677585000000|2023-02-28 11:50:00|10433.4|10428.4|10435.4|10430.4|10437.4|10432.4|10432.3|10427.3|34
1677585300000|2023-02-28 11:55:00|10435.8|10430.8|10438.7|10433.7|10439.8|10434.8|10435|10430|15
1677585600000|2023-02-28 12:00:00|10438.3|10433.3|10438.7|10433.7|10442.3|10437.3|10438|10433|42
1677585900000|2023-02-28 12:05:00|10438.8|10433.8|10439.5|10434.5|10439.8|10434.8|10437.5|10432.5|13
1677586200000|2023-02-28 12:10:00|10439.8|10434.8|10438.3|10433.3|10441.3|10436.3|10437.8|10432.8|19
1677586500000|2023-02-28 12:15:00|10438.6|10433.6|10436.3|10431.3|10438.8|10433.8|10436.1|10431.1|7
1677586800000|2023-02-28 12:20:00|10436.2|10431.2|10436.3|10431.3|10436.3|10431.3|10433.8|10428.8|38
1677587100000|2023-02-28 12:25:00|10436.1|10431.1|10437.3|10432.3|10437.4|10432.4|10433.8|10428.8|23
1677587400000|2023-02-28 12:30:00|10437.4|10432.4|10438.8|10433.8|10439.8|10434.8|10437.3|10432.3|34
1677587700000|2023-02-28 12:35:00|10439.1|10434.1|10438.8|10433.8|10439.3|10434.3|10437.7|10432.7|14
1677588000000|2023-02-28 12:40:00|10438.5|10433.5|10438.3|10433.3|10439.8|10434.8|10435.3|10430.3|25
1677588300000|2023-02-28 12:45:00|10438.6|10433.6|10441|10436|10441.3|10436.3|10437.7|10432.7|26
1677588600000|2023-02-28 12:50:00|10440.8|10435.8|10436.8|10431.8|10440.8|10435.8|10435|10430|28
1677588900000|2023-02-28 12:55:00|10436.3|10431.3|10431.8|10426.8|10436.8|10431.8|10431.3|10426.3|42
1677589200000|2023-02-28 13:00:00|10432.1|10427.1|10428.3|10423.3|10433.3|10428.3|10427.3|10422.3|93
1677589500000|2023-02-28 13:05:00|10428.5|10423.5|10429.8|10424.8|10431.1|10426.1|10428|10423|38
1677589800000|2023-02-28 13:10:00|10429.6|10424.6|10431.3|10426.3|10431.3|10426.3|10428|10423|19
1677590100000|2023-02-28 13:15:00|10431.6|10426.6|10432.8|10427.8|10433.8|10428.8|10429.3|10424.3|24
1677590400000|2023-02-28 13:20:00|10432.5|10427.5|10431.3|10426.3|10435|10430|10431.3|10426.3|33
1677590700000|2023-02-28 13:25:00|10431.4|10426.4|10432.3|10427.3|10433.3|10428.3|10430.8|10425.8|31
1677591000000|2023-02-28 13:30:00|10431|10426|10434.5|10429.5|10436|10431|10431|10426|63
1677591300000|2023-02-28 13:35:00|10434.7|10429.7|10431.9|10426.9|10435.5|10430.5|10430.7|10425.7|68
1677591600000|2023-02-28 13:40:00|10432.3|10427.3|10433.1|10428.1|10433.4|10428.4|10431.3|10426.3|260
1677591900000|2023-02-28 13:45:00|10432.9|10427.9|10428.3|10423.3|10433.9|10428.9|10426.4|10421.4|284
1677592200000|2023-02-28 13:50:00|10427.9|10422.9|10426.3|10421.3|10428.1|10423.1|10424.3|10419.3|283
1677592500000|2023-02-28 13:55:00|10426.1|10421.1|10422|10417|10426.4|10421.4|10421.4|10416.4|378
1677592800000|2023-02-28 14:00:00|10422.1|10417.1|10418.1|10413.1|10422.3|10417.3|10416.3|10411.3|224
1677593100000|2023-02-28 14:05:00|10417.9|10412.9|10416.3|10411.3|10418.4|10413.4|10415.8|10410.8|55
1677593400000|2023-02-28 14:10:00|10416|10411|10422|10417|10423.2|10418.2|10416|10411|117
1677593700000|2023-02-28 14:15:00|10422.4|10417.4|10423.2|10418.2|10425|10420|10421.1|10416.1|108
1677594000000|2023-02-28 14:20:00|10423.4|10418.4|10424|10419|10425.5|10420.5|10419.7|10414.7|49
1677594300000|2023-02-28 14:25:00|10424.4|10419.4|10429.4|10424.4|10430.4|10425.4|10422.9|10417.9|73
1677594600000|2023-02-28 14:30:00|10429.5|10424.5|10436.6|10431.6|10439.6|10434.6|10427.6|10422.6|119
1677594900000|2023-02-28 14:35:00|10436.3|10431.3|10434.4|10429.4|10436.9|10431.9|10432.4|10427.4|57
1677595200000|2023-02-28 14:40:00|10434.6|10429.6|10429.7|10424.7|10434.6|10429.6|10429.5|10424.5|68
1677595500000|2023-02-28 14:45:00|10429.9|10424.9|10420.6|10415.6|10429.9|10424.9|10419|10414|213
1677595800000|2023-02-28 14:50:00|10420.5|10415.5|10416.7|10411.7|10421.6|10416.6|10416.1|10411.1|135
1677596100000|2023-02-28 14:55:00|10416.9|10411.9|10418.9|10413.9|10422.1|10417.1|10416.3|10411.3|129
1677596400000|2023-02-28 15:00:00|10418.8|10413.8|10414.5|10409.5|10418.8|10413.8|10409.1|10404.1|343
1677596700000|2023-02-28 15:05:00|10414.2|10409.2|10415.3|10410.3|10415.3|10410.3|10409.1|10404.1|157
1677597000000|2023-02-28 15:10:00|10415.1|10410.1|10411.3|10406.3|10419.3|10414.3|10411|10406|283
1677597300000|2023-02-28 15:15:00|10411.5|10406.5|10413.2|10408.2|10417|10412|10411|10406|156
1677597600000|2023-02-28 15:20:00|10413.3|10408.3|10411.8|10406.8|10414.8|10409.8|10409.9|10404.9|64
1677597900000|2023-02-28 15:25:00|10411.6|10406.6|10417.9|10412.9|10419.4|10414.4|10409.3|10404.3|145
1677598200000|2023-02-28 15:30:00|10417.6|10412.6|10415.1|10410.1|10419.9|10414.9|10414.4|10409.4|144
1677598500000|2023-02-28 15:35:00|10415.2|10410.2|10425.6|10420.6|10426.1|10421.1|10414.3|10409.3|186
1677598800000|2023-02-28 15:40:00|10425.5|10420.5|10420.1|10415.1|10426.2|10421.2|10419.9|10414.9|84
1677599100000|2023-02-28 15:45:00|10419.9|10414.9|10429.5|10424.5|10432.1|10427.1|10418.7|10413.7|187
1677599400000|2023-02-28 15:50:00|10429.8|10424.8|10428.8|10423.8|10433.2|10428.2|10427.5|10422.5|149
1677599700000|2023-02-28 15:55:00|10429.5|10424.5|10434.3|10429.3|10437|10432|10429.5|10424.5|337
1677600000000|2023-02-28 16:00:00|10434|10429|10431|10426|10435|10430|10428.8|10423.8|216
1677600300000|2023-02-28 16:05:00|10430.8|10425.8|10425.8|10420.8|10432.3|10427.3|10425.3|10420.3|115
1677600600000|2023-02-28 16:10:00|10425.7|10420.7|10428.5|10423.5|10430.8|10425.8|10423.3|10418.3|60
1677600900000|2023-02-28 16:15:00|10428.2|10423.2|10426|10421|10428.2|10423.2|10423.5|10418.5|61
1677601200000|2023-02-28 16:20:00|10426.2|10421.2|10423.5|10418.5|10429|10424|10423.5|10418.5|56
1677601500000|2023-02-28 16:25:00|10423.2|10418.2|10428.3|10423.3|10428.8|10423.8|10422|10417|80
1677601800000|2023-02-28 16:30:00|10428.5|10423.5|10427.5|10422.5|10428.8|10423.8|10425.9|10420.9|50
1677602100000|2023-02-28 16:35:00|10427.7|10422.7|10431|10426|10431.5|10426.5|10426|10421|53
1677602400000|2023-02-28 16:40:00|10431.1|10426.1|10434|10429|10434.2|10429.2|10431|10426|23
1677602700000|2023-02-28 16:45:00|10434.5|10429.5|10433.4|10428.4|10435|10430|10432.9|10427.9|43
1677603000000|2023-02-28 16:50:00|10433.5|10428.5|10431.2|10426.2|10434|10429|10429.2|10424.2|31
1677603300000|2023-02-28 16:55:00|10431.7|10426.7|10437.7|10432.7|10437.8|10432.8|10431.3|10426.3|73
1677603600000|2023-02-28 17:00:00|10437.8|10432.8|10436.8|10431.8|10438.4|10433.4|10434|10429|72
1677603900000|2023-02-28 17:05:00|10436.7|10431.7|10437.4|10432.4|10439.7|10434.7|10436.7|10431.7|61
1677604200000|2023-02-28 17:10:00|10437.3|10432.3|10438.3|10433.3|10438.4|10433.4|10435.4|10430.4|53
1677604500000|2023-02-28 17:15:00|10438.4|10433.4|10438.8|10433.8|10440.3|10435.3|10438.3|10433.3|32
1677604800000|2023-02-28 17:20:00|10438.5|10433.5|10439.5|10434.5|10439.6|10434.6|10435.5|10430.5|32
1677605100000|2023-02-28 17:25:00|10439.3|10434.3|10437.9|10432.9|10440|10435|10437.4|10432.4|38
1677605400000|2023-02-28 17:30:00|10438.1|10433.1|10439.3|10434.3|10440.1|10435.1|10437.7|10432.7|25
1677605700000|2023-02-28 17:35:00|10439.1|10434.1|10441.1|10436.1|10442.4|10437.4|10438.1|10433.1|70
1677606000000|2023-02-28 17:40:00|10440.9|10435.9|10437.3|10432.3|10442.1|10437.1|10436.8|10431.8|40
1677606300000|2023-02-28 17:45:00|10437.1|10432.1|10435.9|10430.9|10437.3|10432.3|10434.4|10429.4|92
1677606600000|2023-02-28 17:50:00|10436.1|10431.1|10429.8|10424.8|10436.1|10431.1|10428.9|10423.9|77
1677606900000|2023-02-28 17:55:00|10429.6|10424.6|10431.4|10426.4|10431.9|10426.9|10427.6|10422.6|57
1677607200000|2023-02-28 18:00:00|10431.6|10426.6|10434.8|10429.8|10435.3|10430.3|10430.6|10425.6|37
1677607500000|2023-02-28 18:05:00|10434.9|10429.9|10437.6|10432.6|10438.4|10433.4|10434.8|10429.8|24
1677607800000|2023-02-28 18:10:00|10437.3|10432.3|10440.3|10435.3|10440.4|10435.4|10436.6|10431.6|15
1677608100000|2023-02-28 18:15:00|10440.4|10435.4|10445.4|10440.4|10445.6|10440.6|10440.4|10435.4|53
1677608400000|2023-02-28 18:20:00|10445.1|10440.1|10443.9|10438.9|10445.9|10440.9|10443.9|10438.9|68
1677608700000|2023-02-28 18:25:00|10443.6|10438.6|10444.7|10439.7|10445.9|10440.9|10443.1|10438.1|43
1677609000000|2023-02-28 18:30:00|10444.9|10439.9|10445.7|10440.7|10446.2|10441.2|10443.1|10438.1|49
1677609300000|2023-02-28 18:35:00|10445.6|10440.6|10445.6|10440.6|10446.3|10441.3|10444.7|10439.7|12
1677609600000|2023-02-28 18:40:00|10445.1|10440.1|10444.4|10439.4|10447.9|10442.9|10444.4|10439.4|35
1677609900000|2023-02-28 18:45:00|10444.3|10439.3|10443.4|10438.4|10444.7|10439.7|10441.6|10436.6|31
1677610200000|2023-02-28 18:50:00|10443.3|10438.3|10442|10437|10444.4|10439.4|10440.5|10435.5|41
1677610500000|2023-02-28 18:55:00|10442.5|10437.5|10446.3|10441.3|10446.3|10441.3|10441.7|10436.7|32
1677610800000|2023-02-28 19:00:00|10446.2|10441.2|10443.8|10438.8|10446.9|10441.9|10443|10438|28
1677611100000|2023-02-28 19:05:00|10443.3|10438.3|10446.3|10441.3|10447.8|10442.8|10443.3|10438.3|40
1677611400000|2023-02-28 19:10:00|10446.1|10441.1|10445.6|10440.6|10448.3|10443.3|10445.6|10440.6|37
1677611700000|2023-02-28 19:15:00|10445.7|10440.7|10448.3|10443.3|10448.6|10443.6|10445.2|10440.2|33
1677612000000|2023-02-28 19:20:00|10448.4|10443.4|10449.6|10444.6|10450.1|10445.1|10446.1|10441.1|23
1677612300000|2023-02-28 19:25:00|10450|10445|10450.3|10445.3|10451.6|10446.6|10448.6|10443.6|30
1677612600000|2023-02-28 19:30:00|10449.8|10444.8|10450.5|10445.5|10451.6|10446.6|10449.3|10444.3|15
1677612900000|2023-02-28 19:35:00|10450.3|10445.3|10449.2|10444.2|10451.1|10446.1|10449|10444|16
1677613200000|2023-02-28 19:40:00|10449.6|10444.6|10451.3|10446.3|10452.5|10447.5|10449.6|10444.6|69
1677613500000|2023-02-28 19:45:00|10451|10446|10450.5|10445.5|10451|10446|10449.5|10444.5|50
1677613800000|2023-02-28 19:50:00|10450.3|10445.3|10452|10447|10452.1|10447.1|10449.5|10444.5|65
1677614100000|2023-02-28 19:55:00|10452.1|10447.1|10455.1|10450.1|10455.4|10450.4|10452|10447|158
1677614400000|2023-02-28 20:00:00|10455|10450|10455.4|10450.4|10456.4|10451.4|10454.8|10449.8|31
1677614700000|2023-02-28 20:05:00|10455.6|10450.6|10455.6|10450.6|10456.2|10451.2|10455.1|10450.1|67
1677615000000|2023-02-28 20:10:00|10455.7|10450.7|10456.9|10451.9|10457.1|10452.1|10455.1|10450.1|27
1677615300000|2023-02-28 20:15:00|10457|10452|10456.4|10451.4|10457|10452|10455.8|10450.8|23
1677615600000|2023-02-28 20:20:00|10456.9|10451.9|10456.7|10451.7|10457|10452|10456.2|10451.2|14
1677615900000|2023-02-28 20:25:00|10457|10452|10457.9|10452.9|10458.4|10453.4|10457|10452|20
1677616200000|2023-02-28 20:30:00|10458.3|10453.3|10460.4|10455.4|10460.5|10455.5|10457.5|10452.5|49
1677616500000|2023-02-28 20:35:00|10460.3|10455.3|10459.6|10454.6|10460.9|10455.9|10459.3|10454.3|14
1677616800000|2023-02-28 20:40:00|10459.3|10454.3|10459.1|10454.1|10459.9|10454.9|10459.1|10454.1|18
1677617100000|2023-02-28 20:45:00|10459.3|10454.3|10459.9|10454.9|10460.2|10455.2|10458.8|10453.8|26
1677617400000|2023-02-28 20:50:00|10460.1|10455.1|10461.8|10456.8|10461.9|10456.9|10459.6|10454.6|28
1677617700000|2023-02-28 20:55:00|10461.9|10456.9|10464.4|10459.4|10464.4|10459.4|10461.8|10456.8|156
1677618000000|2023-02-28 21:00:00|10464.6|10459.6|10464.3|10459.3|10465.4|10460.4|10464|10459|56
1677618300000|2023-02-28 21:05:00|10464.6|10459.6|10465.1|10460.1|10465.7|10460.7|10463.4|10458.4|15
1677618600000|2023-02-28 21:10:00|10465.2|10460.2|10463.4|10458.4|10465.2|10460.2|10463.1|10458.1|14
1677618900000|2023-02-28 21:15:00|10463.6|10458.6|10463.5|10458.5|10463.8|10458.8|10463|10458|4
1677619200000|2023-02-28 21:20:00|10463.3|10458.3|10463.4|10458.4|10463.7|10458.7|10462.9|10457.9|3
1677619500000|2023-02-28 21:25:00|10463.5|10458.5|10465.5|10460.5|10465.6|10460.6|10463.4|10458.4|40
1677619800000|2023-02-28 21:30:00|10465.3|10460.3|10464.9|10459.9|10465.8|10460.8|10464.9|10459.9|18
1677620100000|2023-02-28 21:35:00|10464.7|10459.7|10464.8|10459.8|10464.8|10459.8|10464.3|10459.3|0
1677620400000|2023-02-28 21:40:00|10464.5|10459.5|10464|10459|10464.7|10459.7|10463.7|10458.7|2
1677620700000|2023-02-28 21:45:00|10463.9|10458.9|10464.8|10459.8|10465.1|10460.1|10463.5|10458.5|6
1677621000000|2023-02-28 21:50:00|10464.9|10459.9|10466.8|10461.8|10467.1|10462.1|10464.8|10459.8|15
1677621300000|2023-02-28 21:55:00|10466.9|10461.9|10465.2|10458.2|10467.1|10462.1|10464.2|10458.2|67
1677632400000|2023-03-01 01:00:00|10472.3|10467.3|10472.6|10467.6|10473|10468|10471.7|10466.7|67
1677632700000|2023-03-01 01:05:00|10472|10467|10470.2|10465.2|10472.9|10467.9|10470.1|10465.1|24
1677633000000|2023-03-01 01:10:00|10470.7|10465.7|10468.3|10463.3|10471.7|10466.7|10468.3|10463.3|32
1677633300000|2023-03-01 01:15:00|10468|10463|10467.1|10462.1|10469.1|10464.1|10467.1|10462.1|11
1677633600000|2023-03-01 01:20:00|10467.3|10462.3|10467.1|10462.1|10467.3|10462.3|10466.1|10461.1|21
1677633900000|2023-03-01 01:25:00|10466.8|10461.8|10466.1|10461.1|10467.3|10462.3|10465.9|10460.9|9
1677634200000|2023-03-01 01:30:00|10465.9|10460.9|10462.3|10457.3|10466.1|10461.1|10461.5|10456.5|61
1677634500000|2023-03-01 01:35:00|10462.2|10457.2|10463.1|10458.1|10465.4|10460.4|10462.1|10457.1|16
1677634800000|2023-03-01 01:40:00|10463.2|10458.2|10464.6|10459.6|10465.1|10460.1|10462.1|10457.1|11
1677635100000|2023-03-01 01:45:00|10464.1|10459.1|10463.3|10458.3|10464.2|10459.2|10462.6|10457.6|15
1677635400000|2023-03-01 01:50:00|10463.5|10458.5|10459.5|10454.5|10463.6|10458.6|10459|10454|21
1677635700000|2023-03-01 01:55:00|10459.3|10454.3|10459.8|10454.8|10460|10455|10459|10454|33
1677636000000|2023-03-01 02:00:00|10459.6|10454.6|10462|10457|10463|10458|10459.6|10454.6|12
1677636300000|2023-03-01 02:05:00|10461.8|10456.8|10460.9|10455.9|10461.8|10456.8|10460.6|10455.6|17
1677636600000|2023-03-01 02:10:00|10460.6|10455.6|10460|10455|10460.8|10455.8|10459.2|10454.2|24
1677636900000|2023-03-01 02:15:00|10459.9|10454.9|10461.4|10456.4|10461.5|10456.5|10459.7|10454.7|13
1677637200000|2023-03-01 02:20:00|10461.5|10456.5|10461.7|10456.7|10462.2|10457.2|10461.4|10456.4|12
1677637500000|2023-03-01 02:25:00|10461.8|10456.8|10462.7|10457.7|10463|10458|10461.2|10456.2|5
1677637800000|2023-03-01 02:30:00|10462.5|10457.5|10463|10458|10464.5|10459.5|10461.9|10456.9|62
1677638100000|2023-03-01 02:35:00|10462.7|10457.7|10463.4|10458.4|10463.4|10458.4|10462|10457|75
1677638400000|2023-03-01 02:40:00|10463.3|10458.3|10462.1|10457.1|10464.1|10459.1|10461.8|10456.8|45
1677638700000|2023-03-01 02:45:00|10462|10457|10462.3|10457.3|10462.6|10457.6|10461.8|10456.8|23
1677639000000|2023-03-01 02:50:00|10462.1|10457.1|10462.6|10457.6|10464.1|10459.1|10462.1|10457.1|3
1677639300000|2023-03-01 02:55:00|10462.5|10457.5|10462.8|10457.8|10463.1|10458.1|10462.1|10457.1|28
1677639600000|2023-03-01 03:00:00|10462.5|10457.5|10461.5|10456.5|10464.1|10459.1|10461.5|10456.5|7
1677639900000|2023-03-01 03:05:00|10461.6|10456.6|10459|10454|10461.6|10456.6|10459|10454|8
1677640200000|2023-03-01 03:10:00|10459.1|10454.1|10460.1|10455.1|10460.1|10455.1|10459|10454|16
1677640500000|2023-03-01 03:15:00|10460|10455|10459.6|10454.6|10460.5|10455.5|10458.5|10453.5|5
1677640800000|2023-03-01 03:20:00|10459.5|10454.5|10456|10451|10459.6|10454.6|10456|10451|85
1677641100000|2023-03-01 03:25:00|10456.1|10451.1|10452.3|10447.3|10456.1|10451.1|10452.1|10447.1|33
1677641400000|2023-03-01 03:30:00|10452.6|10447.6|10453|10448|10453.2|10448.2|10452|10447|28
1677641700000|2023-03-01 03:35:00|10452.5|10447.5|10452.3|10447.3|10453|10448|10452|10447|62
1677642000000|2023-03-01 03:40:00|10452|10447|10452.3|10447.3|10452.5|10447.5|10451.8|10446.8|21
1677642300000|2023-03-01 03:45:00|10452.5|10447.5|10452.5|10447.5|10452.5|10447.5|10451.8|10446.8|22
1677642600000|2023-03-01 03:50:00|10452.3|10447.3|10453|10448|10453.2|10448.2|10452.3|10447.3|16
1677642900000|2023-03-01 03:55:00|10453.2|10448.2|10453.9|10448.9|10454.4|10449.4|10453|10448|10
1677643200000|2023-03-01 04:00:00|10453.7|10448.7|10452.7|10447.7|10453.9|10448.9|10452.4|10447.4|20
1677643500000|2023-03-01 04:05:00|10452.6|10447.6|10454.1|10449.1|10454.4|10449.4|10452.6|10447.6|73
1677643800000|2023-03-01 04:10:00|10454.4|10449.4|10454.5|10449.5|10455.5|10450.5|10454.4|10449.4|52
1677644100000|2023-03-01 04:15:00|10454.8|10449.8|10455.8|10450.8|10456|10451|10454.8|10449.8|28
1677644400000|2023-03-01 04:20:00|10455.5|10450.5|10456|10451|10457.3|10452.3|10455.5|10450.5|36
1677644700000|2023-03-01 04:25:00|10456.1|10451.1|10456|10451|10456.5|10451.5|10456|10451|0
1677645000000|2023-03-01 04:30:00|10456.1|10451.1|10455.5|10450.5|10456.5|10451.5|10455.5|10450.5|11
1677645300000|2023-03-01 04:35:00|10456|10451|10456|10451|10456|10451|10455|10450|5
1677645600000|2023-03-01 04:40:00|10455.9|10450.9|10456.4|10451.4|10456.4|10451.4|10455.5|10450.5|3
1677645900000|2023-03-01 04:45:00|10456.5|10451.5|10456.2|10451.2|10456.7|10451.7|10455.9|10450.9|2
1677646200000|2023-03-01 04:50:00|10456.7|10451.7|10457|10452|10457|10452|10455.5|10450.5|9
1677646500000|2023-03-01 04:55:00|10456.7|10451.7|10456|10451|10457|10452|10455.3|10450.3|3
1677646800000|2023-03-01 05:00:00|10456.2|10451.2|10454|10449|10456.2|10451.2|10453.7|10448.7|27
1677647100000|2023-03-01 05:05:00|10454.5|10449.5|10455.5|10450.5|10455.6|10450.6|10454.5|10449.5|33
1677647400000|2023-03-01 05:10:00|10455.6|10450.6|10453.9|10448.9|10456.2|10451.2|10453.7|10448.7|7
1677647700000|2023-03-01 05:15:00|10453.8|10448.8|10452.5|10447.5|10453.8|10448.8|10451.4|10446.4|31
1677648000000|2023-03-01 05:20:00|10452.4|10447.4|10452.4|10447.4|10454.2|10449.2|10452.4|10447.4|18
1677648300000|2023-03-01 05:25:00|10452.5|10447.5|10451.6|10446.6|10452.7|10447.7|10451.2|10446.2|16
1677648600000|2023-03-01 05:30:00|10451.4|10446.4|10454.2|10449.2|10455.1|10450.1|10451.4|10446.4|10
1677648900000|2023-03-01 05:35:00|10454.1|10449.1|10454.3|10449.3|10454.9|10449.9|10453.4|10448.4|0
1677649200000|2023-03-01 05:40:00|10454.1|10449.1|10455.4|10450.4|10455.6|10450.6|10453.8|10448.8|0
1677649500000|2023-03-01 05:45:00|10454.9|10449.9|10454.9|10449.9|10455.7|10450.7|10454.6|10449.6|7
1677649800000|2023-03-01 05:50:00|10454.4|10449.4|10454.9|10449.9|10455.1|10450.1|10454.3|10449.3|2
1677650100000|2023-03-01 05:55:00|10455.2|10450.2|10455.9|10450.9|10455.9|10450.9|10453.9|10448.9|5
1677650400000|2023-03-01 06:00:00|10455.7|10450.7|10454.4|10449.4|10457.2|10452.2|10453.9|10448.9|9
1677650700000|2023-03-01 06:05:00|10454.6|10449.6|10454.4|10449.4|10454.9|10449.9|10454.1|10449.1|2
1677651000000|2023-03-01 06:10:00|10454.1|10449.1|10451.1|10446.1|10454.4|10449.4|10450.6|10445.6|9
1677651300000|2023-03-01 06:15:00|10451.2|10446.2|10451.1|10446.1|10451.2|10446.2|10450.6|10445.6|10
1677651600000|2023-03-01 06:20:00|10450.9|10445.9|10448.1|10443.1|10451.1|10446.1|10447.9|10442.9|50
1677651900000|2023-03-01 06:25:00|10447.6|10442.6|10445.4|10440.4|10449.1|10444.1|10445.4|10440.4|123
1677652200000|2023-03-01 06:30:00|10445.5|10440.5|10443.1|10438.1|10445.9|10440.9|10442.6|10437.6|147
1677652500000|2023-03-01 06:35:00|10443.4|10438.4|10445.9|10440.9|10446.4|10441.4|10442.9|10437.9|75
1677652800000|2023-03-01 06:40:00|10445.4|10440.4|10444.9|10439.9|10446.4|10441.4|10444.4|10439.4|16
1677653100000|2023-03-01 06:45:00|10444.6|10439.6|10438.4|10433.4|10444.9|10439.9|10438.4|10433.4|77
1677653400000|2023-03-01 06:50:00|10437.9|10432.9|10439|10434|10439.9|10434.9|10436.2|10431.2|67
1677653700000|2023-03-01 06:55:00|10439.5|10434.5|10442.9|10437.9|10442.9|10437.9|10437.9|10432.9|32
1677654000000|2023-03-01 07:00:00|10442.5|10437.5|10443.3|10438.3|10444.5|10439.5|10441.3|10436.3|47
1677654300000|2023-03-01 07:05:00|10443.4|10438.4|10440.3|10435.3|10443.9|10438.9|10438.4|10433.4|68
1677654600000|2023-03-01 07:10:00|10439.9|10434.9|10440.4|10435.4|10440.9|10435.9|10437.8|10432.8|20
1677654900000|2023-03-01 07:15:00|10440.3|10435.3|10438.4|10433.4|10440.4|10435.4|10438.1|10433.1|15
1677655200000|2023-03-01 07:20:00|10438.3|10433.3|10437.4|10432.4|10441.4|10436.4|10436.9|10431.9|31
1677655500000|2023-03-01 07:25:00|10437.6|10432.6|10434.8|10429.8|10438.4|10433.4|10432.9|10427.9|95
1677655800000|2023-03-01 07:30:00|10434.7|10429.7|10438.6|10433.6|10441.3|10436.3|10433.1|10428.1|79
1677656100000|2023-03-01 07:35:00|10438.8|10433.8|10438.8|10433.8|10440.3|10435.3|10437.6|10432.6|29
1677656400000|2023-03-01 07:40:00|10438.6|10433.6|10433.3|10428.3|10439.6|10434.6|10433.1|10428.1|11
1677656700000|2023-03-01 07:45:00|10433.5|10428.5|10428.9|10423.9|10433.6|10428.6|10426.4|10421.4|116
1677657000000|2023-03-01 07:50:00|10429|10424|10420.6|10415.6|10429.4|10424.4|10420.5|10415.5|145
1677657300000|2023-03-01 07:55:00|10420.8|10415.8|10415.1|10410.1|10421.4|10416.4|10412.3|10407.3|183
1677657600000|2023-03-01 08:00:00|10415.2|10410.2|10424.5|10419.5|10426.5|10421.5|10414|10409|205
1677657900000|2023-03-01 08:05:00|10424.6|10419.6|10424.5|10419.5|10427.5|10422.5|10422.8|10417.8|84
1677658200000|2023-03-01 08:10:00|10424|10419|10414.8|10409.8|10424.5|10419.5|10414.5|10409.5|61
1677658500000|2023-03-01 08:15:00|10414.5|10409.5|10418.5|10413.5|10421.5|10416.5|10411.8|10406.8|65
1677658800000|2023-03-01 08:20:00|10418|10413|10416|10411|10419.5|10414.5|10415|10410|52
1677659100000|2023-03-01 08:25:00|10416.5|10411.5|10415.3|10410.3|10417.5|10412.5|10412|10407|69
1677659400000|2023-03-01 08:30:00|10415.6|10410.6|10409.6|10404.6|10416.8|10411.8|10408.3|10403.3|111
1677659700000|2023-03-01 08:35:00|10409.4|10404.4|10411.7|10406.7|10412.9|10407.9|10409.3|10404.3|30
1677660000000|2023-03-01 08:40:00|10411.9|10406.9|10418|10413|10418.5|10413.5|10411.7|10406.7|37
1677660300000|2023-03-01 08:45:00|10418.1|10413.1|10418.4|10413.4|10420.7|10415.7|10416.9|10411.9|46
1677660600000|2023-03-01 08:50:00|10418.5|10413.5|10413|10408|10418.5|10413.5|10412.2|10407.2|24
1677660900000|2023-03-01 08:55:00|10413.1|10408.1|10409.5|10404.5|10413.3|10408.3|10409|10404|97
1677661200000|2023-03-01 09:00:00|10409.7|10404.7|10402.3|10397.3|10411.5|10406.5|10399.3|10394.3|246
1677661500000|2023-03-01 09:05:00|10401.8|10396.8|10407.1|10402.1|10409.3|10404.3|10400.7|10395.7|72
1677661800000|2023-03-01 09:10:00|10407.4|10402.4|10410.4|10405.4|10410.7|10405.7|10405.8|10400.8|61
1677662100000|2023-03-01 09:15:00|10410.6|10405.6|10413.4|10408.4|10413.4|10408.4|10409.9|10404.9|27
1677662400000|2023-03-01 09:20:00|10413.7|10408.7|10414|10409|10416.9|10411.9|10413.2|10408.2|44
1677662700000|2023-03-01 09:25:00|10414.4|10409.4|10411|10406|10414.4|10409.4|10410.6|10405.6|40
1677663000000|2023-03-01 09:30:00|10411.4|10406.4|10409.9|10404.9|10413.7|10408.7|10408.9|10403.9|20
1677663300000|2023-03-01 09:35:00|10409.4|10404.4|10406.4|10401.4|10410.4|10405.4|10405.9|10400.9|43
1677663600000|2023-03-01 09:40:00|10406.9|10401.9|10409.4|10404.4|10410.5|10405.5|10405.9|10400.9|63
1677663900000|2023-03-01 09:45:00|10409.5|10404.5|10413.7|10408.7|10414.7|10409.7|10408.5|10403.5|40
1677664200000|2023-03-01 09:50:00|10413.5|10408.5|10411.2|10406.2|10413.9|10408.9|10410.9|10405.9|20
1677664500000|2023-03-01 09:55:00|10410.9|10405.9|10413.4|10408.4|10413.7|10408.7|10410.6|10405.6|18
1677664800000|2023-03-01 10:00:00|10413.9|10408.9|10413.2|10408.2|10415.9|10410.9|10412.4|10407.4|42
1677665100000|2023-03-01 10:05:00|10413.4|10408.4|10418.1|10413.1|10418.1|10413.1|10412.2|10407.2|163
1677665400000|2023-03-01 10:10:00|10418|10413|10411.1|10406.1|10418|10413|10410.4|10405.4|108
1677665700000|2023-03-01 10:15:00|10410.9|10405.9|10405.6|10400.6|10411.4|10406.4|10404.4|10399.4|35
1677666000000|2023-03-01 10:20:00|10405.4|10400.4|10401.9|10396.9|10407.9|10402.9|10401.1|10396.1|91
1677666300000|2023-03-01 10:25:00|10402.1|10397.1|10401.3|10396.3|10404.4|10399.4|10400.8|10395.8|51
1677666600000|2023-03-01 10:30:00|10401.1|10396.1|10410.8|10405.8|10411.1|10406.1|10400.6|10395.6|54
1677666900000|2023-03-01 10:35:00|10410.6|10405.6|10408.8|10403.8|10412.3|10407.3|10406|10401|53
1677667200000|2023-03-01 10:40:00|10408.6|10403.6|10412|10407|10412.1|10407.1|10407.6|10402.6|20
1677667500000|2023-03-01 10:45:00|10412.2|10407.2|10413.4|10408.4|10415.9|10410.9|10410.8|10405.8|42
1677667800000|2023-03-01 10:50:00|10413.3|10408.3|10408.8|10403.8|10413.4|10408.4|10408.6|10403.6|24
1677668100000|2023-03-01 10:55:00|10408.3|10403.3|10398.4|10393.4|10408.3|10403.3|10397.2|10392.2|161
1677668400000|2023-03-01 11:00:00|10398|10393|10400.1|10395.1|10402.9|10397.9|10398|10393|37
1677668700000|2023-03-01 11:05:00|10400.2|10395.2|10399.4|10394.4|10402|10397|10398.4|10393.4|24
1677669000000|2023-03-01 11:10:00|10399.2|10394.2|10403.4|10398.4|10404.6|10399.6|10399.2|10394.2|23
1677669300000|2023-03-01 11:15:00|10403.2|10398.2|10406.2|10401.2|10406.2|10401.2|10403.1|10398.1|54
1677669600000|2023-03-01 11:20:00|10406.5|10401.5|10404.6|10399.6|10407.1|10402.1|10404|10399|40
1677669900000|2023-03-01 11:25:00|10404.3|10399.3|10400.3|10395.3|10404.8|10399.8|10400.3|10395.3|44
1677670200000|2023-03-01 11:30:00|10399.5|10394.5|10396.8|10391.8|10401|10396|10395.9|10390.9|44
1677670500000|2023-03-01 11:35:00|10396.5|10391.5|10394.3|10389.3|10398.3|10393.3|10394.3|10389.3|33
1677670800000|2023-03-01 11:40:00|10394.6|10389.6|10395.1|10390.1|10397|10392|10394.3|10389.3|24
1677671100000|2023-03-01 11:45:00|10395|10390|10393.3|10388.3|10395.3|10390.3|10393.3|10388.3|28
1677671400000|2023-03-01 11:50:00|10393|10388|10394.9|10389.9|10396.1|10391.1|10390.2|10385.2|83
1677671700000|2023-03-01 11:55:00|10394.8|10389.8|10393.4|10388.4|10396.7|10391.7|10392.6|10387.6|31
1677672000000|2023-03-01 12:00:00|10393.3|10388.3|10395.9|10390.9|10398.4|10393.4|10393.2|10388.2|49
1677672300000|2023-03-01 12:05:00|10396.2|10391.2|10392.1|10387.1|10396.4|10391.4|10391.1|10386.1|64
1677672600000|2023-03-01 12:10:00|10391.9|10386.9|10396.7|10391.7|10397.4|10392.4|10391.1|10386.1|61
1677672900000|2023-03-01 12:15:00|10396.9|10391.9|10395.1|10390.1|10397.4|10392.4|10395.1|10390.1|29
1677673200000|2023-03-01 12:20:00|10394.4|10389.4|10391.6|10386.6|10395.7|10390.7|10390.7|10385.7|83
1677673500000|2023-03-01 12:25:00|10391.4|10386.4|10385|10380|10391.4|10386.4|10382|10377|118
1677673800000|2023-03-01 12:30:00|10385.1|10380.1|10385.2|10380.2|10387|10382|10384.2|10379.2|28
1677674100000|2023-03-01 12:35:00|10385|10380|10384|10379|10386.7|10381.7|10384|10379|25
1677674400000|2023-03-01 12:40:00|10384.2|10379.2|10382.7|10377.7|10385.3|10380.3|10381.7|10376.7|38
1677674700000|2023-03-01 12:45:00|10382.9|10377.9|10382.7|10377.7|10384.7|10379.7|10381.5|10376.5|72
1677675000000|2023-03-01 12:50:00|10382.8|10377.8|10382.2|10377.2|10385.3|10380.3|10381.2|10376.2|48
1677675300000|2023-03-01 12:55:00|10382.5|10377.5|10380.5|10375.5|10383.7|10378.7|10380.2|10375.2|57
1677675600000|2023-03-01 13:00:00|10380.7|10375.7|10384.7|10379.7|10384.7|10379.7|10377.9|10372.9|157
1677675900000|2023-03-01 13:05:00|10385|10380|10386|10381|10387.6|10382.6|10383.6|10378.6|118
1677676200000|2023-03-01 13:10:00|10386.1|10381.1|10386.2|10381.2|10388.1|10383.1|10383.6|10378.6|72
1677676500000|2023-03-01 13:15:00|10386.1|10381.1|10384.4|10379.4|10387|10382|10383.7|10378.7|51
1677676800000|2023-03-01 13:20:00|10384.9|10379.9|10393.4|10388.4|10393.9|10388.9|10383.9|10378.9|87
1677677100000|2023-03-01 13:25:00|10393.5|10388.5|10397|10392|10397.9|10392.9|10393.4|10388.4|78
1677677400000|2023-03-01 13:30:00|10397.5|10392.5|10403.1|10398.1|10403.1|10398.1|10395.9|10390.9|243
1677677700000|2023-03-01 13:35:00|10403|10398|10397.9|10392.9|10403.1|10398.1|10396.3|10391.3|61
1677678000000|2023-03-01 13:40:00|10398.1|10393.1|10401.5|10396.5|10401.8|10396.8|10396.5|10391.5|51
1677678300000|2023-03-01 13:45:00|10401.6|10396.6|10402.8|10397.8|10405|10400|10400|10395|83
1677678600000|2023-03-01 13:50:00|10403|10398|10399.7|10394.7|10404.2|10399.2|10399.7|10394.7|115
1677678900000|2023-03-01 13:55:00|10399.4|10394.4|10404.7|10399.7|10405.2|10400.2|10399.4|10394.4|109
1677679200000|2023-03-01 14:00:00|10405.2|10400.2|10402|10397|10405.7|10400.7|10401.3|10396.3|84
1677679500000|2023-03-01 14:05:00|10402.5|10397.5|10405|10400|10408.3|10403.3|10401.5|10396.5|116
1677679800000|2023-03-01 14:10:00|10405.1|10400.1|10404|10399|10406.6|10401.6|10403.2|10398.2|26
1677680100000|2023-03-01 14:15:00|10404.4|10399.4|10403.9|10398.9|10405.2|10400.2|10400.2|10395.2|88
1677680400000|2023-03-01 14:20:00|10404.1|10399.1|10401.8|10396.8|10404.2|10399.2|10400.3|10395.3|92
1677680700000|2023-03-01 14:25:00|10402|10397|10406.1|10401.1|10406.9|10401.9|10401.8|10396.8|149
1677681000000|2023-03-01 14:30:00|10406.2|10401.2|10405.6|10400.6|10406.7|10401.7|10400.3|10395.3|94
1677681300000|2023-03-01 14:35:00|10405.4|10400.4|10399.8|10394.8|10408.1|10403.1|10399.5|10394.5|96
1677681600000|2023-03-01 14:40:00|10400|10395|10407.2|10402.2|10409.6|10404.6|10399.8|10394.8|74
1677681900000|2023-03-01 14:45:00|10407.5|10402.5|10399.9|10394.9|10407.5|10402.5|10399.5|10394.5|91
1677682200000|2023-03-01 14:50:00|10399.8|10394.8|10409.6|10404.6|10410.1|10405.1|10398.6|10393.6|130
1677682500000|2023-03-01 14:55:00|10409.3|10404.3|10407.4|10402.4|10410.9|10405.9|10406|10401|320
1677682800000|2023-03-01 15:00:00|10417.4|10412.4|10417.4|10412.4|10419.8|10414.8|10403.3|10398.3|1110
1677683100000|2023-03-01 15:05:00|10417.9|10412.9|10430.9|10425.9|10433.9|10428.9|10416.4|10411.4|748
1677683400000|2023-03-01 15:10:00|10431|10426|10429.3|10424.3|10436.3|10431.3|10426.5|10421.5|392
1677683700000|2023-03-01 15:15:00|10429.5|10424.5|10424.8|10419.8|10433.3|10428.3|10423.8|10418.8|229
1677684000000|2023-03-01 15:20:00|10424.5|10419.5|10423.8|10418.8|10426.3|10421.3|10418.8|10413.8|168
1677684300000|2023-03-01 15:25:00|10423.5|10418.5|10429.4|10424.4|10432.3|10427.3|10422.5|10417.5|179
1677684600000|2023-03-01 15:30:00|10429.7|10424.7|10422.3|10417.3|10432.3|10427.3|10421.2|10416.2|134
1677684900000|2023-03-01 15:35:00|10422.2|10417.2|10411.8|10406.8|10422.8|10417.8|10408.7|10403.7|201
1677685200000|2023-03-01 15:40:00|10412.3|10407.3|10407.5|10402.5|10412.8|10407.8|10405.5|10400.5|125
1677685500000|2023-03-01 15:45:00|10407.7|10402.7|10408.2|10403.2|10408.8|10403.8|10400.3|10395.3|228
1677685800000|2023-03-01 15:50:00|10408.3|10403.3|10411.2|10406.2|10412.3|10407.3|10405.2|10400.2|187
1677686100000|2023-03-01 15:55:00|10411.3|10406.3|10408.5|10403.5|10414|10409|10405.5|10400.5|194
1677686400000|2023-03-01 16:00:00|10408.7|10403.7|10419.7|10414.7|10420.9|10415.9|10407.7|10402.7|178
1677686700000|2023-03-01 16:05:00|10419.9|10414.9|10419.7|10414.7|10420.5|10415.5|10414.7|10409.7|90
1677687000000|2023-03-01 16:10:00|10419.6|10414.6|10415.7|10410.7|10419.7|10414.7|10415.2|10410.2|133
1677687300000|2023-03-01 16:15:00|10415.6|10410.6|10411.4|10406.4|10417.7|10412.7|10411.4|10406.4|144
1677687600000|2023-03-01 16:20:00|10411.5|10406.5|10408.9|10403.9|10417.2|10412.2|10408.2|10403.2|98
1677687900000|2023-03-01 16:25:00|10409|10404|10406.2|10401.2|10410.2|10405.2|10404.2|10399.2|89
1677688200000|2023-03-01 16:30:00|10406.1|10401.1|10405.9|10400.9|10406.4|10401.4|10401.2|10396.2|109
1677688500000|2023-03-01 16:35:00|10406.4|10401.4|10409.7|10404.7|10411.7|10406.7|10404.2|10399.2|116
1677688800000|2023-03-01 16:40:00|10409.6|10404.6|10407.9|10402.9|10409.7|10404.7|10405.4|10400.4|79
1677689100000|2023-03-01 16:45:00|10407.4|10402.4|10404.7|10399.7|10409.7|10404.7|10400.9|10395.9|83
1677689400000|2023-03-01 16:50:00|10404.6|10399.6|10403.2|10398.2|10405.2|10400.2|10399.4|10394.4|77
1677689700000|2023-03-01 16:55:00|10403.1|10398.1|10400.7|10395.7|10404.7|10399.7|10397.9|10392.9|43
1677690000000|2023-03-01 17:00:00|10401.1|10396.1|10401.9|10396.9|10403.2|10398.2|10399.2|10394.2|33
1677690300000|2023-03-01 17:05:00|10401.7|10396.7|10397.3|10392.3|10402.2|10397.2|10396.2|10391.2|144
1677690600000|2023-03-01 17:10:00|10397.2|10392.2|10399.9|10394.9|10401.5|10396.5|10396.5|10391.5|101
1677690900000|2023-03-01 17:15:00|10399.6|10394.6|10399|10394|10400.7|10395.7|10396.7|10391.7|64
1677691200000|2023-03-01 17:20:00|10399.2|10394.2|10401.7|10396.7|10402.2|10397.2|10398.4|10393.4|37
1677691500000|2023-03-01 17:25:00|10401.9|10396.9|10406.1|10401.1|10406.7|10401.7|10400.2|10395.2|36
1677691800000|2023-03-01 17:30:00|10405.9|10400.9|10404.7|10399.7|10406.1|10401.1|10403.6|10398.6|32
1677692100000|2023-03-01 17:35:00|10404.2|10399.2|10407.7|10402.7|10408.7|10403.7|10403.7|10398.7|50
1677692400000|2023-03-01 17:40:00|10407.4|10402.4|10406|10401|10408.2|10403.2|10405.2|10400.2|40
1677692700000|2023-03-01 17:45:00|10405.9|10400.9|10406.4|10401.4|10408.2|10403.2|10404.1|10399.1|16
1677693000000|2023-03-01 17:50:00|10406.5|10401.5|10405.7|10400.7|10406.7|10401.7|10404.5|10399.5|19
1677693300000|2023-03-01 17:55:00|10405.2|10400.2|10408.7|10403.7|10410|10405|10405.2|10400.2|53
1677693600000|2023-03-01 18:00:00|10409.2|10404.2|10410.2|10405.2|10411.7|10406.7|10409.2|10404.2|40
1677693900000|2023-03-01 18:05:00|10409.9|10404.9|10410.7|10405.7|10411.7|10406.7|10408.7|10403.7|17
1677694200000|2023-03-01 18:10:00|10411.2|10406.2|10410.7|10405.7|10412.7|10407.7|10409.7|10404.7|35
1677694500000|2023-03-01 18:15:00|10410.6|10405.6|10411.7|10406.7|10412.5|10407.5|10410.4|10405.4|9
1677694800000|2023-03-01 18:20:00|10411.9|10406.9|10417.2|10412.2|10417.7|10412.7|10411.9|10406.9|78
1677695100000|2023-03-01 18:25:00|10417.1|10412.1|10417.2|10412.2|10417.7|10412.7|10415.7|10410.7|37
1677695400000|2023-03-01 18:30:00|10417.6|10412.6|10418.2|10413.2|10419.4|10414.4|10417.1|10412.1|66
1677695700000|2023-03-01 18:35:00|10418.6|10413.6|10415.7|10410.7|10418.6|10413.6|10414.6|10409.6|28
1677696000000|2023-03-01 18:40:00|10415.6|10410.6|10421.2|10416.2|10421.2|10416.2|10415.6|10410.6|26
1677696300000|2023-03-01 18:45:00|10421.7|10416.7|10420.8|10415.8|10423.9|10418.9|10420.8|10415.8|71
1677696600000|2023-03-01 18:50:00|10420.9|10415.9|10421.6|10416.6|10422.1|10417.1|10420.4|10415.4|33
1677696900000|2023-03-01 18:55:00|10421.7|10416.7|10422.6|10417.6|10423.7|10418.7|10421.3|10416.3|18
1677697200000|2023-03-01 19:00:00|10422.4|10417.4|10425.3|10420.3|10426.1|10421.1|10422.4|10417.4|29
1677697500000|2023-03-01 19:05:00|10425.6|10420.6|10424.2|10419.2|10425.9|10420.9|10424.2|10419.2|19
1677697800000|2023-03-01 19:10:00|10424.1|10419.1|10422.9|10417.9|10424.2|10419.2|10421.1|10416.1|25
1677698100000|2023-03-01 19:15:00|10423|10418|10426.8|10421.8|10427.4|10422.4|10423|10418|32
1677698400000|2023-03-01 19:20:00|10426.9|10421.9|10425.6|10420.6|10427.2|10422.2|10425.1|10420.1|12
1677698700000|2023-03-01 19:25:00|10425.4|10420.4|10425.4|10420.4|10425.9|10420.9|10424.1|10419.1|40
1677699000000|2023-03-01 19:30:00|10425.7|10420.7|10426.6|10421.6|10427.4|10422.4|10424.4|10419.4|38
1677699300000|2023-03-01 19:35:00|10426.8|10421.8|10425.9|10420.9|10427.1|10422.1|10425.4|10420.4|87
1677699600000|2023-03-01 19:40:00|10425.6|10420.6|10421.9|10416.9|10426.2|10421.2|10421.4|10416.4|34
1677699900000|2023-03-01 19:45:00|10422.1|10417.1|10420.8|10415.8|10422.4|10417.4|10420.8|10415.8|26
1677700200000|2023-03-01 19:50:00|10420.9|10415.9|10418.4|10413.4|10421.4|10416.4|10417|10412|41
1677700500000|2023-03-01 19:55:00|10418.1|10413.1|10417.9|10412.9|10418.4|10413.4|10415.1|10410.1|185
1677700800000|2023-03-01 20:00:00|10417.6|10412.6|10416.7|10411.7|10418.1|10413.1|10415.1|10410.1|155
1677701100000|2023-03-01 20:05:00|10416.6|10411.6|10415.1|10410.1|10416.7|10411.7|10414.9|10409.9|20
1677701400000|2023-03-01 20:10:00|10414.9|10409.9|10413.2|10408.2|10415.1|10410.1|10412.5|10407.5|17
1677701700000|2023-03-01 20:15:00|10413.1|10408.1|10412.9|10407.9|10415.4|10410.4|10412.7|10407.7|29
1677702000000|2023-03-01 20:20:00|10412.7|10407.7|10414.2|10409.2|10414.7|10409.7|10412.2|10407.2|34
1677702300000|2023-03-01 20:25:00|10414.5|10409.5|10415.2|10410.2|10415.2|10410.2|10413.6|10408.6|21
1677702600000|2023-03-01 20:30:00|10415.5|10410.5|10414.9|10409.9|10416|10411|10414.4|10409.4|24
1677702900000|2023-03-01 20:35:00|10415.2|10410.2|10415.7|10410.7|10416.7|10411.7|10415.2|10410.2|43
1677703200000|2023-03-01 20:40:00|10415.9|10410.9|10414.2|10409.2|10416|10411|10413.9|10408.9|9
1677703500000|2023-03-01 20:45:00|10414.4|10409.4|10414.7|10409.7|10415.7|10410.7|10413.7|10408.7|12
1677703800000|2023-03-01 20:50:00|10415.1|10410.1|10414.2|10409.2|10415.7|10410.7|10413.4|10408.4|20
1677704100000|2023-03-01 20:55:00|10414.3|10409.3|10411.2|10406.2|10414.3|10409.3|10410.7|10405.7|91
1677704400000|2023-03-01 21:00:00|10411.3|10406.3|10412.2|10407.2|10412.2|10407.2|10410.7|10405.7|34
1677704700000|2023-03-01 21:05:00|10411.9|10406.9|10412.1|10407.1|10412.4|10407.4|10411.9|10406.9|27
1677705000000|2023-03-01 21:10:00|10411.7|10406.7|10411|10406|10411.7|10406.7|10411|10406|3
1677705300000|2023-03-01 21:15:00|10410.7|10405.7|10410.7|10405.7|10411|10406|10410.7|10405.7|16
1677705600000|2023-03-01 21:20:00|10410.6|10405.6|10409.7|10404.7|10410.7|10405.7|10409.7|10404.7|1
1677705900000|2023-03-01 21:25:00|10409.8|10404.8|10409.7|10404.7|10409.8|10404.8|10409.2|10404.2|3
1677706200000|2023-03-01 21:30:00|10409.2|10404.2|10408.2|10403.2|10409.2|10404.2|10407.6|10402.6|33
1677706500000|2023-03-01 21:35:00|10408.4|10403.4|10409.1|10404.1|10409.4|10404.4|10408.4|10403.4|9
1677706800000|2023-03-01 21:40:00|10409.2|10404.2|10407.6|10402.6|10409.2|10404.2|10407.6|10402.6|10
1677707100000|2023-03-01 21:45:00|10407.7|10402.7|10408|10403|10408.2|10403.2|10407.6|10402.6|14
1677707400000|2023-03-01 21:50:00|10407.7|10402.7|10408|10403|10408|10403|10406.9|10401.9|7
1677707700000|2023-03-01 21:55:00|10407.7|10402.7|10411.7|10402.7|10411.7|10404.4|10407.7|10402.7|29
1677708000000|2023-03-01 22:00:00|10411.9|10402.9|10411.9|10402.9|10411.9|10402.9|10411.9|10402.9|0
1677718800000|2023-03-02 01:00:00|10415.7|10410.7|10417.2|10412.2|10418.1|10413.1|10415.1|10410.1|62
1677719100000|2023-03-02 01:05:00|10417.4|10412.4|10419.2|10414.2|10420.7|10415.7|10417.1|10412.1|39
1677719400000|2023-03-02 01:10:00|10419.6|10414.6|10418.6|10413.6|10419.6|10414.6|10416.6|10411.6|30
1677719700000|2023-03-02 01:15:00|10418.7|10413.7|10418.6|10413.6|10421|10416|10417.6|10412.6|54
1677720000000|2023-03-02 01:20:00|10418.3|10413.3|10419.6|10414.6|10420.4|10415.4|10418.3|10413.3|9
1677720300000|2023-03-02 01:25:00|10419.4|10414.4|10419.6|10414.6|10419.7|10414.7|10418.6|10413.6|31
1677720600000|2023-03-02 01:30:00|10419.1|10414.1|10421.6|10416.6|10423.4|10418.4|10419.1|10414.1|20
1677720900000|2023-03-02 01:35:00|10421.2|10416.2|10427.6|10422.6|10428.1|10423.1|10420.4|10415.4|14
1677721200000|2023-03-02 01:40:00|10427.7|10422.7|10431.1|10426.1|10432|10427|10427.7|10422.7|44
1677721500000|2023-03-02 01:45:00|10431.2|10426.2|10427.5|10422.5|10431.6|10426.6|10427.4|10422.4|33
1677721800000|2023-03-02 01:50:00|10427.7|10422.7|10425.7|10420.7|10428|10423|10424.9|10419.9|47
1677722100000|2023-03-02 01:55:00|10426|10421|10425.5|10420.5|10427.5|10422.5|10424.9|10419.9|64
1677722400000|2023-03-02 02:00:00|10425.7|10420.7|10423.1|10418.1|10426.5|10421.5|10423.1|10418.1|26
1677722700000|2023-03-02 02:05:00|10422.9|10417.9|10424.3|10419.3|10425|10420|10421.4|10416.4|33
1677723000000|2023-03-02 02:10:00|10424.2|10419.2|10423.5|10418.5|10425.1|10420.1|10422.2|10417.2|11
1677723300000|2023-03-02 02:15:00|10423.8|10418.8|10422.5|10417.5|10423.8|10418.8|10422.2|10417.2|19
1677723600000|2023-03-02 02:20:00|10422.7|10417.7|10422.5|10417.5|10423.5|10418.5|10422|10417|1
1677723900000|2023-03-02 02:25:00|10422.4|10417.4|10419.2|10414.2|10422.4|10417.4|10419.2|10414.2|8
1677724200000|2023-03-02 02:30:00|10419.4|10414.4|10420.5|10415.5|10421.8|10416.8|10419.2|10414.2|8
1677724500000|2023-03-02 02:35:00|10420.3|10415.3|10423.9|10418.9|10423.9|10418.9|10420.3|10415.3|3
1677724800000|2023-03-02 02:40:00|10424.1|10419.1|10425.1|10420.1|10426|10421|10421.9|10416.9|28
1677725100000|2023-03-02 02:45:00|10425.4|10420.4|10425.9|10420.9|10426.9|10421.9|10424.1|10419.1|7
1677725400000|2023-03-02 02:50:00|10425.7|10420.7|10424.6|10419.6|10426.8|10421.8|10424.6|10419.6|12
1677725700000|2023-03-02 02:55:00|10424.1|10419.1|10421.8|10416.8|10424.6|10419.6|10421.4|10416.4|4
1677726000000|2023-03-02 03:00:00|10421.6|10416.6|10422.6|10417.6|10423.8|10418.8|10421.6|10416.6|6
1677726300000|2023-03-02 03:05:00|10422.8|10417.8|10426.8|10421.8|10427.3|10422.3|10422.6|10417.6|6
1677726600000|2023-03-02 03:10:00|10427.1|10422.1|10426.1|10421.1|10429.1|10424.1|10426|10421|20
1677726900000|2023-03-02 03:15:00|10425.8|10420.8|10425.5|10420.5|10427.1|10422.1|10424.8|10419.8|11
1677727200000|2023-03-02 03:20:00|10425.3|10420.3|10426|10421|10426.5|10421.5|10425|10420|17
1677727500000|2023-03-02 03:25:00|10425.7|10420.7|10426|10421|10427|10422|10425.2|10420.2|9
1677727800000|2023-03-02 03:30:00|10425.7|10420.7|10427|10422|10427|10422|10425|10420|10
1677728100000|2023-03-02 03:35:00|10426.7|10421.7|10427.5|10422.5|10430|10425|10426.7|10421.7|28
1677728400000|2023-03-02 03:40:00|10428|10423|10428.5|10423.5|10429|10424|10428|10423|3
1677728700000|2023-03-02 03:45:00|10428.4|10423.4|10429.9|10424.9|10429.9|10424.9|10428.4|10423.4|27
1677729000000|2023-03-02 03:50:00|10429.5|10424.5|10428|10423|10429.5|10424.5|10427.9|10422.9|11
1677729300000|2023-03-02 03:55:00|10428.4|10423.4|10429|10424|10429.5|10424.5|10428.4|10423.4|10
1677729600000|2023-03-02 04:00:00|10429.2|10424.2|10428.1|10423.1|10429.2|10424.2|10427.6|10422.6|10
1677729900000|2023-03-02 04:05:00|10428|10423|10425.6|10420.6|10428.3|10423.3|10425.6|10420.6|8
1677730200000|2023-03-02 04:10:00|10425.8|10420.8|10425.8|10420.8|10426.3|10421.3|10425.8|10420.8|7
1677730500000|2023-03-02 04:15:00|10425.6|10420.6|10425.8|10420.8|10427.3|10422.3|10425.3|10420.3|9
1677730800000|2023-03-02 04:20:00|10425.3|10420.3|10426.8|10421.8|10426.8|10421.8|10425.3|10420.3|4
1677731100000|2023-03-02 04:25:00|10426.5|10421.5|10426.8|10421.8|10426.9|10421.9|10425.8|10420.8|1
1677731400000|2023-03-02 04:30:00|10427.3|10422.3|10427|10422|10428.3|10423.3|10426.5|10421.5|6
1677731700000|2023-03-02 04:35:00|10427.3|10422.3|10427.9|10422.9|10427.9|10422.9|10426.3|10421.3|3
1677732000000|2023-03-02 04:40:00|10427.8|10422.8|10427.8|10422.8|10428.8|10423.8|10427.6|10422.6|2
1677732300000|2023-03-02 04:45:00|10427.3|10422.3|10426.4|10421.4|10427.3|10422.3|10426.3|10421.3|6
1677732600000|2023-03-02 04:50:00|10426.9|10421.9|10426.3|10421.3|10427.4|10422.4|10426.3|10421.3|1
1677732900000|2023-03-02 04:55:00|10425.8|10420.8|10427.1|10422.1|10427.3|10422.3|10424.8|10419.8|9
1677733200000|2023-03-02 05:00:00|10427.6|10422.6|10427.8|10422.8|10428.1|10423.1|10426.8|10421.8|4
1677733500000|2023-03-02 05:05:00|10428.3|10423.3|10428.3|10423.3|10430.2|10425.2|10428|10423|22
1677733800000|2023-03-02 05:10:00|10428.2|10423.2|10430.3|10425.3|10430.3|10425.3|10427.8|10422.8|3
1677734100000|2023-03-02 05:15:00|10430.2|10425.2|10430.8|10425.8|10430.8|10425.8|10429.3|10424.3|2
1677734400000|2023-03-02 05:20:00|10430.3|10425.3|10431.1|10426.1|10431.1|10426.1|10429.8|10424.8|3
1677734700000|2023-03-02 05:25:00|10430.8|10425.8|10432.9|10427.9|10433.4|10428.4|10430.8|10425.8|60
1677735000000|2023-03-02 05:30:00|10433.4|10428.4|10431.9|10426.9|10433.4|10428.4|10431.6|10426.6|33
1677735300000|2023-03-02 05:35:00|10432.4|10427.4|10436.5|10431.5|10436.9|10431.9|10432.4|10427.4|46
1677735600000|2023-03-02 05:40:00|10436.9|10431.9|10435.4|10430.4|10436.9|10431.9|10434.9|10429.9|4
1677735900000|2023-03-02 05:45:00|10435.9|10430.9|10437.9|10432.9|10438.4|10433.4|10435.5|10430.5|35
1677736200000|2023-03-02 05:50:00|10438|10433|10437.9|10432.9|10438.7|10433.7|10436.2|10431.2|9
1677736500000|2023-03-02 05:55:00|10437.4|10432.4|10435.9|10430.9|10437.9|10432.9|10435.4|10430.4|8
1677736800000|2023-03-02 06:00:00|10436.3|10431.3|10438.1|10433.1|10438.2|10433.2|10435.4|10430.4|18
1677737100000|2023-03-02 06:05:00|10437.9|10432.9|10440.9|10435.9|10440.9|10435.9|10436.9|10431.9|23
1677737400000|2023-03-02 06:10:00|10441.1|10436.1|10440.9|10435.9|10441.4|10436.4|10439.6|10434.6|17
1677737700000|2023-03-02 06:15:00|10440.6|10435.6|10437.9|10432.9|10440.9|10435.9|10437.9|10432.9|18
1677738000000|2023-03-02 06:20:00|10437.4|10432.4|10439.4|10434.4|10440.1|10435.1|10437.4|10432.4|9
1677738300000|2023-03-02 06:25:00|10439.3|10434.3|10438.3|10433.3|10439.9|10434.9|10437.3|10432.3|10
1677738600000|2023-03-02 06:30:00|10438.4|10433.4|10436.4|10431.4|10438.8|10433.8|10436.4|10431.4|6
1677738900000|2023-03-02 06:35:00|10436.8|10431.8|10436.8|10431.8|10437.8|10432.8|10436.1|10431.1|5
1677739200000|2023-03-02 06:40:00|10436.3|10431.3|10435.3|10430.3|10436.6|10431.6|10434.3|10429.3|11
1677739500000|2023-03-02 06:45:00|10434.8|10429.8|10436.9|10431.9|10436.9|10431.9|10434.3|10429.3|12
1677739800000|2023-03-02 06:50:00|10437.6|10432.6|10437.8|10432.8|10439.8|10434.8|10436.8|10431.8|27
1677740100000|2023-03-02 06:55:00|10437.3|10432.3|10438.8|10433.8|10440.1|10435.1|10437.3|10432.3|18
1677740400000|2023-03-02 07:00:00|10439|10434|10437.6|10432.6|10439.8|10434.8|10434.8|10429.8|10
1677740700000|2023-03-02 07:05:00|10437.5|10432.5|10435.1|10430.1|10437.8|10432.8|10434.3|10429.3|25
1677741000000|2023-03-02 07:10:00|10435.3|10430.3|10440.2|10435.2|10440.4|10435.4|10435.3|10430.3|18
1677741300000|2023-03-02 07:15:00|10440.1|10435.1|10441.8|10436.8|10443.8|10438.8|10439.8|10434.8|15
1677741600000|2023-03-02 07:20:00|10442.3|10437.3|10443.8|10438.8|10444.3|10439.3|10440.8|10435.8|12
1677741900000|2023-03-02 07:25:00|10443.7|10438.7|10443.7|10438.7|10446.9|10441.9|10443.2|10438.2|28
1677742200000|2023-03-02 07:30:00|10443.5|10438.5|10443|10438|10444.3|10439.3|10440|10435|44
1677742500000|2023-03-02 07:35:00|10443.3|10438.3|10442.3|10437.3|10445.3|10440.3|10442|10437|16
1677742800000|2023-03-02 07:40:00|10442.6|10437.6|10445.3|10440.3|10446.5|10441.5|10442.5|10437.5|14
1677743100000|2023-03-02 07:45:00|10444.9|10439.9|10440.3|10435.3|10446.4|10441.4|10439.8|10434.8|26
1677743400000|2023-03-02 07:50:00|10440.5|10435.5|10438.4|10433.4|10441.8|10436.8|10437.9|10432.9|28
1677743700000|2023-03-02 07:55:00|10438.9|10433.9|10442.6|10437.6|10443.8|10438.8|10438.9|10433.9|43
1677744000000|2023-03-02 08:00:00|10442.3|10437.3|10445.3|10440.3|10446.4|10441.4|10441.3|10436.3|58
1677744300000|2023-03-02 08:05:00|10444.9|10439.9|10449.3|10444.3|10449.3|10444.3|10444.8|10439.8|32
1677744600000|2023-03-02 08:10:00|10449.5|10444.5|10449.3|10444.3|10450.8|10445.8|10445.3|10440.3|86
1677744900000|2023-03-02 08:15:00|10449.4|10444.4|10448.3|10443.3|10449.6|10444.6|10446.8|10441.8|18
1677745200000|2023-03-02 08:20:00|10448.1|10443.1|10442.8|10437.8|10448.8|10443.8|10442.1|10437.1|40
1677745500000|2023-03-02 08:25:00|10442.5|10437.5|10446.5|10441.5|10446.5|10441.5|10441.6|10436.6|17
1677745800000|2023-03-02 08:30:00|10446.3|10441.3|10441.6|10436.6|10446.3|10441.3|10440.9|10435.9|47
1677746100000|2023-03-02 08:35:00|10441.3|10436.3|10442.6|10437.6|10443.3|10438.3|10441.3|10436.3|9
1677746400000|2023-03-02 08:40:00|10442.5|10437.5|10437.6|10432.6|10448.8|10443.8|10436.4|10431.4|162
1677746700000|2023-03-02 08:45:00|10437.8|10432.8|10436.8|10431.8|10439.8|10434.8|10436.3|10431.3|14
1677747000000|2023-03-02 08:50:00|10436.6|10431.6|10433.2|10428.2|10437.8|10432.8|10433.1|10428.1|91
1677747300000|2023-03-02 08:55:00|10432.7|10427.7|10433.1|10428.1|10435.1|10430.1|10431.7|10426.7|45
1677747600000|2023-03-02 09:00:00|10433.3|10428.3|10431.9|10426.9|10435.1|10430.1|10430.3|10425.3|68
1677747900000|2023-03-02 09:05:00|10431.8|10426.8|10428.8|10423.8|10434.9|10429.9|10427.8|10422.8|37
1677748200000|2023-03-02 09:10:00|10428.6|10423.6|10429.4|10424.4|10432.3|10427.3|10428.3|10423.3|55
1677748500000|2023-03-02 09:15:00|10429.1|10424.1|10432.4|10427.4|10432.9|10427.9|10427.6|10422.6|50
1677748800000|2023-03-02 09:20:00|10432.3|10427.3|10440|10435|10440|10435|10431.6|10426.6|43
1677749100000|2023-03-02 09:25:00|10440.2|10435.2|10438.5|10433.5|10441.3|10436.3|10437.8|10432.8|47
1677749400000|2023-03-02 09:30:00|10438.7|10433.7|10438.3|10433.3|10438.7|10433.7|10435.3|10430.3|25
1677749700000|2023-03-02 09:35:00|10438.6|10433.6|10440.9|10435.9|10441.1|10436.1|10437.8|10432.8|14
1677750000000|2023-03-02 09:40:00|10441.1|10436.1|10442.3|10437.3|10444|10439|10438.8|10433.8|61
1677750300000|2023-03-02 09:45:00|10442|10437|10440.8|10435.8|10443.3|10438.3|10440.8|10435.8|14
1677750600000|2023-03-02 09:50:00|10440.3|10435.3|10442.8|10437.8|10443.8|10438.8|10440.3|10435.3|21
1677750900000|2023-03-02 09:55:00|10443.3|10438.3|10444.3|10439.3|10449.8|10444.8|10443.3|10438.3|86
1677751200000|2023-03-02 10:00:00|10446.5|10441.5|10447|10442|10451.6|10446.6|10441.3|10436.3|143
1677751500000|2023-03-02 10:05:00|10446.5|10441.5|10450|10445|10452.5|10447.5|10444.5|10439.5|45
1677751800000|2023-03-02 10:10:00|10450.1|10445.1|10448.5|10443.5|10452|10447|10447.5|10442.5|42
1677752100000|2023-03-02 10:15:00|10448.6|10443.6|10450.5|10445.5|10451|10446|10446.3|10441.3|31
1677752400000|2023-03-02 10:20:00|10450.6|10445.6|10446.2|10441.2|10451.7|10446.7|10445.3|10440.3|14
1677752700000|2023-03-02 10:25:00|10446|10441|10445|10440|10448|10443|10443.7|10438.7|7
1677753000000|2023-03-02 10:30:00|10444.8|10439.8|10445.2|10440.2|10445.7|10440.7|10442.4|10437.4|35
1677753300000|2023-03-02 10:35:00|10445.3|10440.3|10449|10444|10449.2|10444.2|10444.5|10439.5|17
1677753600000|2023-03-02 10:40:00|10448.7|10443.7|10450.5|10445.5|10451.7|10446.7|10448.7|10443.7|43
1677753900000|2023-03-02 10:45:00|10450.7|10445.7|10452.2|10447.2|10453.2|10448.2|10450.2|10445.2|49
1677754200000|2023-03-02 10:50:00|10452.5|10447.5|10453.4|10448.4|10454.9|10449.9|10451.9|10446.9|48
1677754500000|2023-03-02 10:55:00|10453.2|10448.2|10456.2|10451.2|10457.2|10452.2|10451.2|10446.2|62
1677754800000|2023-03-02 11:00:00|10456.5|10451.5|10451|10446|10456.5|10451.5|10449.9|10444.9|64
1677755100000|2023-03-02 11:05:00|10451.5|10446.5|10446.1|10441.1|10451.5|10446.5|10445|10440|31
1677755400000|2023-03-02 11:10:00|10446.5|10441.5|10450.5|10445.5|10451.3|10446.3|10446.1|10441.1|14
1677755700000|2023-03-02 11:15:00|10450|10445|10448.5|10443.5|10450|10445|10446|10441|13
1677756000000|2023-03-02 11:20:00|10448.8|10443.8|10449.5|10444.5|10451.5|10446.5|10447.5|10442.5|17
1677756300000|2023-03-02 11:25:00|10449.7|10444.7|10451.7|10446.7|10453|10448|10449.7|10444.7|11
1677756600000|2023-03-02 11:30:00|10451.5|10446.5|10448.3|10443.3|10451.8|10446.8|10447.5|10442.5|13
1677756900000|2023-03-02 11:35:00|10448|10443|10443.3|10438.3|10448.5|10443.5|10443|10438|32
1677757200000|2023-03-02 11:40:00|10443.5|10438.5|10443.5|10438.5|10445.3|10440.3|10442.8|10437.8|23
1677757500000|2023-03-02 11:45:00|10443.8|10438.8|10444|10439|10445.3|10440.3|10442.8|10437.8|86
1677757800000|2023-03-02 11:50:00|10444.3|10439.3|10443.8|10438.8|10444.8|10439.8|10443.3|10438.3|43
1677758100000|2023-03-02 11:55:00|10444|10439|10445.3|10440.3|10446.8|10441.8|10443.8|10438.8|19
1677758400000|2023-03-02 12:00:00|10445.5|10440.5|10443.3|10438.3|10446.2|10441.2|10443|10438|31
1677758700000|2023-03-02 12:05:00|10443.8|10438.8|10443.8|10438.8|10445.3|10440.3|10442.8|10437.8|39
1677759000000|2023-03-02 12:10:00|10444|10439|10440.3|10435.3|10446.8|10441.8|10440.3|10435.3|30
1677759300000|2023-03-02 12:15:00|10440|10435|10439.8|10434.8|10441.8|10436.8|10439.3|10434.3|36
1677759600000|2023-03-02 12:20:00|10440|10435|10443|10438|10443.3|10438.3|10439.1|10434.1|72
1677759900000|2023-03-02 12:25:00|10443.1|10438.1|10446.8|10441.8|10446.8|10441.8|10442.5|10437.5|20
1677760200000|2023-03-02 12:30:00|10447|10442|10449.5|10444.5|10451|10446|10446|10441|51
1677760500000|2023-03-02 12:35:00|10449.3|10444.3|10450|10445|10451.3|10446.3|10448.2|10443.2|17
1677760800000|2023-03-02 12:40:00|10449.7|10444.7|10455.3|10450.3|10455.7|10450.7|10447.2|10442.2|34
1677761100000|2023-03-02 12:45:00|10455.1|10450.1|10458.6|10453.6|10459|10454|10454.5|10449.5|67
1677761400000|2023-03-02 12:50:00|10458.7|10453.7|10463.7|10458.7|10463.7|10458.7|10458.7|10453.7|86
1677761700000|2023-03-02 12:55:00|10463.3|10458.3|10463.7|10458.7|10464.7|10459.7|10462|10457|174
1677762000000|2023-03-02 13:00:00|10463.8|10458.8|10462.2|10457.2|10465.2|10460.2|10458.7|10453.7|101
1677762300000|2023-03-02 13:05:00|10461.8|10456.8|10460.5|10455.5|10465|10460|10458.7|10453.7|120
1677762600000|2023-03-02 13:10:00|10460.2|10455.2|10464.5|10459.5|10465.5|10460.5|10460.2|10455.2|42
1677762900000|2023-03-02 13:15:00|10464.7|10459.7|10465.1|10460.1|10467.4|10462.4|10464.1|10459.1|82
1677763200000|2023-03-02 13:20:00|10465|10460|10464.9|10459.9|10465.9|10460.9|10461.8|10456.8|101
1677763500000|2023-03-02 13:25:00|10464.8|10459.8|10463|10458|10464.9|10459.9|10461.8|10456.8|50
1677763800000|2023-03-02 13:30:00|10460.4|10455.4|10477.5|10472.5|10480.5|10475.5|10460.4|10455.4|467
1677764100000|2023-03-02 13:35:00|10477.8|10472.8|10474.3|10469.3|10479.5|10474.5|10474.2|10469.2|203
1677764400000|2023-03-02 13:40:00|10474.7|10469.7|10471.7|10466.7|10476.3|10471.3|10468.9|10463.9|100
1677764700000|2023-03-02 13:45:00|10471.4|10466.4|10475.2|10470.2|10476.8|10471.8|10470.2|10465.2|98
1677765000000|2023-03-02 13:50:00|10475.3|10470.3|10481.9|10476.9|10484.4|10479.4|10474.3|10469.3|148
1677765300000|2023-03-02 13:55:00|10481.2|10476.2|10481.9|10476.9|10485.2|10480.2|10479.4|10474.4|96
1677765600000|2023-03-02 14:00:00|10482.2|10477.2|10472.5|10467.5|10482.2|10477.2|10471.8|10466.8|144
1677765900000|2023-03-02 14:05:00|10472.2|10467.2|10471.2|10466.2|10475.4|10470.4|10470.9|10465.9|60
1677766200000|2023-03-02 14:10:00|10470.9|10465.9|10470.2|10465.2|10472.1|10467.1|10467.2|10462.2|271
1677766500000|2023-03-02 14:15:00|10470.6|10465.6|10470.6|10465.6|10471.1|10466.1|10463.9|10458.9|100
1677766800000|2023-03-02 14:20:00|10470.4|10465.4|10468.9|10463.9|10472.6|10467.6|10468.6|10463.6|162
1677767100000|2023-03-02 14:25:00|10469.1|10464.1|10471.1|10466.1|10473.1|10468.1|10468.8|10463.8|51
1677767400000|2023-03-02 14:30:00|10471.4|10466.4|10464.4|10459.4|10472.6|10467.6|10464.1|10459.1|111
1677767700000|2023-03-02 14:35:00|10464.8|10459.8|10468.9|10463.9|10472.6|10467.6|10464.3|10459.3|93
1677768000000|2023-03-02 14:40:00|10469.1|10464.1|10472.3|10467.3|10472.6|10467.6|10465.9|10460.9|109
1677768300000|2023-03-02 14:45:00|10472.1|10467.1|10470.9|10465.9|10475.4|10470.4|10469.1|10464.1|113
1677768600000|2023-03-02 14:50:00|10471.1|10466.1|10462.1|10457.1|10471.6|10466.6|10458.1|10453.1|279
1677768900000|2023-03-02 14:55:00|10462|10457|10464.5|10459.5|10466.8|10461.8|10459.8|10454.8|259
1677769200000|2023-03-02 15:00:00|10464|10459|10459.4|10454.4|10464|10459|10456.7|10451.7|214
1677769500000|2023-03-02 15:05:00|10458.5|10453.5|10461.5|10456.5|10466.5|10461.5|10458.5|10453.5|73
1677769800000|2023-03-02 15:10:00|10461.4|10456.4|10460.6|10455.6|10463|10458|10458.9|10453.9|77
1677770100000|2023-03-02 15:15:00|10460.5|10455.5|10467.5|10462.5|10468.8|10463.8|10457|10452|269
1677770400000|2023-03-02 15:20:00|10467.6|10462.6|10468.7|10463.7|10472.8|10467.8|10467.5|10462.5|157
1677770700000|2023-03-02 15:25:00|10468.8|10463.8|10464.2|10459.2|10471.6|10466.6|10462.7|10457.7|123
1677771000000|2023-03-02 15:30:00|10463.9|10458.9|10459.8|10454.8|10465.8|10460.8|10458.5|10453.5|172
1677771300000|2023-03-02 15:35:00|10460|10455|10463|10458|10464.1|10459.1|10457.5|10452.5|112
1677771600000|2023-03-02 15:40:00|10462.9|10457.9|10464.5|10459.5|10466.8|10461.8|10462.7|10457.7|97
1677771900000|2023-03-02 15:45:00|10464.7|10459.7|10459.5|10454.5|10466.2|10461.2|10458.5|10453.5|118
1677772200000|2023-03-02 15:50:00|10459|10454|10455.2|10450.2|10459|10454|10453.7|10448.7|226
1677772500000|2023-03-02 15:55:00|10455.5|10450.5|10458|10453|10458|10453|10453|10448|231
1677772800000|2023-03-02 16:00:00|10457.7|10452.7|10456.8|10451.8|10458.5|10453.5|10454.7|10449.7|70
1677773100000|2023-03-02 16:05:00|10456.7|10451.7|10457.2|10452.2|10457.2|10452.2|10452.7|10447.7|82
1677773400000|2023-03-02 16:10:00|10457.3|10452.3|10463.8|10458.8|10464.1|10459.1|10457|10452|155
1677773700000|2023-03-02 16:15:00|10463.7|10458.7|10459.6|10454.6|10463.8|10458.8|10458.7|10453.7|63
1677774000000|2023-03-02 16:20:00|10459.7|10454.7|10460.8|10455.8|10462.2|10457.2|10459.6|10454.6|56
1677774300000|2023-03-02 16:25:00|10461.1|10456.1|10467.1|10462.1|10467.1|10462.1|10460.7|10455.7|68
1677774600000|2023-03-02 16:30:00|10467.8|10462.8|10465.5|10460.5|10468.3|10463.3|10463.7|10458.7|209
1677774900000|2023-03-02 16:35:00|10465.9|10460.9|10467.9|10462.9|10468.2|10463.2|10465.9|10460.9|47
1677775200000|2023-03-02 16:40:00|10468.1|10463.1|10467.6|10462.6|10468.1|10463.1|10465.9|10460.9|64
1677775500000|2023-03-02 16:45:00|10467.2|10462.2|10469.7|10464.7|10469.7|10464.7|10466.9|10461.9|45
1677775800000|2023-03-02 16:50:00|10469.1|10464.1|10471.4|10466.4|10471.7|10466.7|10468.4|10463.4|32
1677776100000|2023-03-02 16:55:00|10471.3|10466.3|10471.1|10466.1|10472.6|10467.6|10469.9|10464.9|31
1677776400000|2023-03-02 17:00:00|10470.9|10465.9|10472.7|10467.7|10473.9|10468.9|10470.6|10465.6|98
1677776700000|2023-03-02 17:05:00|10472.9|10467.9|10473.1|10468.1|10474.1|10469.1|10472.6|10467.6|45
1677777000000|2023-03-02 17:10:00|10473.2|10468.2|10475.4|10470.4|10476.6|10471.6|10472.6|10467.6|68
1677777300000|2023-03-02 17:15:00|10475.9|10470.9|10479.4|10474.4|10480.4|10475.4|10475.1|10470.1|66
1677777600000|2023-03-02 17:20:00|10479.6|10474.6|10477.3|10472.3|10480.1|10475.1|10477.1|10472.1|42
1677777900000|2023-03-02 17:25:00|10477.4|10472.4|10476.6|10471.6|10477.6|10472.6|10475.1|10470.1|65
1677778200000|2023-03-02 17:30:00|10476.5|10471.5|10476.3|10471.3|10477.3|10472.3|10474.6|10469.6|47
1677778500000|2023-03-02 17:35:00|10476.6|10471.6|10480|10475|10480.6|10475.6|10476.5|10471.5|35
1677778800000|2023-03-02 17:40:00|10480.1|10475.1|10480.6|10475.6|10481.5|10476.5|10479.3|10474.3|41
1677779100000|2023-03-02 17:45:00|10481|10476|10482.1|10477.1|10482.6|10477.6|10480.5|10475.5|71
1677779400000|2023-03-02 17:50:00|10482.5|10477.5|10483.8|10478.8|10485.5|10480.5|10481.5|10476.5|88
1677779700000|2023-03-02 17:55:00|10484.1|10479.1|10483.3|10478.3|10486.1|10481.1|10483.3|10478.3|67
1677780000000|2023-03-02 18:00:00|10483.2|10478.2|10484.9|10479.9|10484.9|10479.9|10481.5|10476.5|55
1677780300000|2023-03-02 18:05:00|10485.1|10480.1|10485.6|10480.6|10486.1|10481.1|10485|10480|79
1677780600000|2023-03-02 18:10:00|10485.5|10480.5|10484.5|10479.5|10485.6|10480.6|10484.5|10479.5|24
1677780900000|2023-03-02 18:15:00|10484.6|10479.6|10481.5|10476.5|10484.8|10479.8|10481.3|10476.3|31
1677781200000|2023-03-02 18:20:00|10481.6|10476.6|10484.5|10479.5|10484.6|10479.6|10481.5|10476.5|44
1677781500000|2023-03-02 18:25:00|10484|10479|10486|10481|10486.3|10481.3|10484|10479|25
1677781800000|2023-03-02 18:30:00|10486.1|10481.1|10484.8|10479.8|10486.1|10481.1|10484.8|10479.8|25
1677782100000|2023-03-02 18:35:00|10484.5|10479.5|10478.4|10473.4|10484.5|10479.5|10470.9|10465.9|542
1677782400000|2023-03-02 18:40:00|10477.9|10472.9|10478.4|10473.4|10478.9|10473.9|10474.9|10469.9|88
1677782700000|2023-03-02 18:45:00|10477.9|10472.9|10475.6|10470.6|10478.9|10473.9|10474.4|10469.4|232
1677783000000|2023-03-02 18:50:00|10475.9|10470.9|10473.2|10468.2|10475.9|10470.9|10472.3|10467.3|89
1677783300000|2023-03-02 18:55:00|10472.9|10467.9|10469.9|10464.9|10474.4|10469.4|10469.1|10464.1|50
1677783600000|2023-03-02 19:00:00|10469.8|10464.8|10468.1|10463.1|10469.8|10464.8|10463.6|10458.6|143
1677783900000|2023-03-02 19:05:00|10468.3|10463.3|10468|10463|10468.7|10463.7|10466.6|10461.6|14
1677784200000|2023-03-02 19:10:00|10468.4|10463.4|10468.4|10463.4|10468.7|10463.7|10466.1|10461.1|20
1677784500000|2023-03-02 19:15:00|10468.7|10463.7|10466.8|10461.8|10471.9|10466.9|10466.8|10461.8|29
1677784800000|2023-03-02 19:20:00|10466.6|10461.6|10466.6|10461.6|10467.4|10462.4|10466.6|10461.6|21
1677785100000|2023-03-02 19:25:00|10466.8|10461.8|10464.8|10459.8|10467.1|10462.1|10464.3|10459.3|20
1677785400000|2023-03-02 19:30:00|10464.3|10459.3|10467.1|10462.1|10467.7|10462.7|10463.5|10458.5|51
1677785700000|2023-03-02 19:35:00|10467.2|10462.2|10469.7|10464.7|10470|10465|10467.2|10462.2|21
1677786000000|2023-03-02 19:40:00|10469.6|10464.6|10469|10464|10469.6|10464.6|10466.6|10461.6|20
1677786300000|2023-03-02 19:45:00|10469.2|10464.2|10468.4|10463.4|10470|10465|10467.9|10462.9|18
1677786600000|2023-03-02 19:50:00|10468.5|10463.5|10471.4|10466.4|10471.5|10466.5|10468.1|10463.1|49
1677786900000|2023-03-02 19:55:00|10471.5|10466.5|10470.5|10465.5|10471.7|10466.7|10469.9|10464.9|71
1677787200000|2023-03-02 20:00:00|10470.4|10465.4|10474.1|10469.1|10475|10470|10470.1|10465.1|25
1677787500000|2023-03-02 20:05:00|10474.2|10469.2|10471.1|10466.1|10474.4|10469.4|10470.8|10465.8|12
1677787800000|2023-03-02 20:10:00|10470.8|10465.8|10467.7|10462.7|10470.9|10465.9|10466.6|10461.6|29
1677788100000|2023-03-02 20:15:00|10467.4|10462.4|10466.6|10461.6|10467.7|10462.7|10465.4|10460.4|28
1677788400000|2023-03-02 20:20:00|10466.7|10461.7|10466.9|10461.9|10466.9|10461.9|10465.6|10460.6|7
1677788700000|2023-03-02 20:25:00|10466.6|10461.6|10464.5|10459.5|10466.9|10461.9|10463.7|10458.7|24
1677789000000|2023-03-02 20:30:00|10464.4|10459.4|10463.7|10458.7|10465.7|10460.7|10463.6|10458.6|16
1677789300000|2023-03-02 20:35:00|10463.9|10458.9|10459.4|10454.4|10463.9|10458.9|10457.4|10452.4|66
1677789600000|2023-03-02 20:40:00|10459.5|10454.5|10461.4|10456.4|10462.4|10457.4|10459.5|10454.5|47
1677789900000|2023-03-02 20:45:00|10461.9|10456.9|10460.9|10455.9|10462.4|10457.4|10460.9|10455.9|40
1677790200000|2023-03-02 20:50:00|10461.4|10456.4|10464.4|10459.4|10464.5|10459.5|10461.4|10456.4|50
1677790500000|2023-03-02 20:55:00|10464.5|10459.5|10462.9|10457.9|10466.5|10461.5|10462.9|10457.9|95
1677790800000|2023-03-02 21:00:00|10462.4|10457.4|10463.4|10458.4|10464.7|10459.7|10462.4|10457.4|31
1677791100000|2023-03-02 21:05:00|10462.9|10457.9|10463.5|10458.5|10464|10459|10462.9|10457.9|4
1677791400000|2023-03-02 21:10:00|10463.7|10458.7|10463.9|10458.9|10464.4|10459.4|10463.5|10458.5|8
1677791700000|2023-03-02 21:15:00|10464|10459|10465.9|10460.9|10465.9|10460.9|10463.9|10458.9|12
1677792000000|2023-03-02 21:20:00|10465.4|10460.4|10464.4|10459.4|10465.9|10460.9|10464.4|10459.4|5
1677792300000|2023-03-02 21:25:00|10464.5|10459.5|10465.4|10460.4|10465.5|10460.5|10464.4|10459.4|13
1677792600000|2023-03-02 21:30:00|10465.1|10460.1|10464.5|10459.5|10465.9|10460.9|10464.4|10459.4|3
1677792900000|2023-03-02 21:35:00|10464.4|10459.4|10465.4|10460.4|10465.5|10460.5|10464.4|10459.4|0
1677793200000|2023-03-02 21:40:00|10465.1|10460.1|10465.4|10460.4|10466|10461|10465|10460|2
1677793500000|2023-03-02 21:45:00|10464.9|10459.9|10464.9|10459.9|10465.4|10460.4|10464.4|10459.4|3
1677793800000|2023-03-02 21:50:00|10464.7|10459.7|10465.4|10460.4|10465.4|10460.4|10464.7|10459.7|6
1677794100000|2023-03-02 21:55:00|10465.9|10460.9|10464.1|10459.1|10466.1|10461.1|10464.1|10459.1|39
1677794400000|2023-03-02 22:00:00|10466.9|10461.9|10466.9|10461.9|10466.9|10461.9|10466.9|10461.9|0
1677805200000|2023-03-03 01:00:00|10453.5|10448.5|10453.9|10448.9|10454.4|10449.4|10452.7|10447.7|117
1677805500000|2023-03-03 01:05:00|10454.1|10449.1|10451.8|10446.8|10454.9|10449.9|10451.8|10446.8|43
1677805800000|2023-03-03 01:10:00|10451.4|10446.4|10451.5|10446.5|10451.9|10446.9|10449.7|10444.7|22
1677806100000|2023-03-03 01:15:00|10451.4|10446.4|10448.4|10443.4|10453.2|10448.2|10447.7|10442.7|30
1677806400000|2023-03-03 01:20:00|10448.9|10443.9|10448.9|10443.9|10449.9|10444.9|10448.4|10443.4|23
1677806700000|2023-03-03 01:25:00|10448.4|10443.4|10451.7|10446.7|10452.2|10447.2|10448.2|10443.2|49
1677807000000|2023-03-03 01:30:00|10452.2|10447.2|10455.2|10450.2|10456.2|10451.2|10451.2|10446.2|48
1677807300000|2023-03-03 01:35:00|10454.7|10449.7|10451.5|10446.5|10454.7|10449.7|10451.2|10446.2|21
1677807600000|2023-03-03 01:40:00|10451.2|10446.2|10452|10447|10453.8|10448.8|10451.2|10446.2|19
1677807900000|2023-03-03 01:45:00|10452.2|10447.2|10455.2|10450.2|10455.8|10450.8|10450.3|10445.3|51
1677808200000|2023-03-03 01:50:00|10455.5|10450.5|10455.7|10450.7|10456.2|10451.2|10454.2|10449.2|13
1677808500000|2023-03-03 01:55:00|10455.5|10450.5|10453.3|10448.3|10456.5|10451.5|10452.5|10447.5|16
1677808800000|2023-03-03 02:00:00|10454.2|10449.2|10451.8|10446.8|10454.3|10449.3|10451.7|10446.7|23
1677809100000|2023-03-03 02:05:00|10451.7|10446.7|10451.7|10446.7|10452.8|10447.8|10451|10446|17
1677809400000|2023-03-03 02:10:00|10451.8|10446.8|10452.3|10447.3|10452.8|10447.8|10451.3|10446.3|23
1677809700000|2023-03-03 02:15:00|10452.8|10447.8|10448.7|10443.7|10452.8|10447.8|10447.4|10442.4|31
1677810000000|2023-03-03 02:20:00|10448.5|10443.5|10453|10448|10453|10448|10448.5|10443.5|6
1677810300000|2023-03-03 02:25:00|10452.9|10447.9|10452.9|10447.9|10454.5|10449.5|10452.4|10447.4|3
1677810600000|2023-03-03 02:30:00|10452.7|10447.7|10452|10447|10453.5|10448.5|10451.7|10446.7|21
1677810900000|2023-03-03 02:35:00|10451.7|10446.7|10453.5|10448.5|10454|10449|10451.5|10446.5|12
1677811200000|2023-03-03 02:40:00|10453.4|10448.4|10455.5|10450.5|10455.8|10450.8|10452.7|10447.7|25
1677811500000|2023-03-03 02:45:00|10455.8|10450.8|10456.5|10451.5|10457.5|10452.5|10455.3|10450.3|11
1677811800000|2023-03-03 02:50:00|10456.4|10451.4|10457|10452|10457.5|10452.5|10455.4|10450.4|22
1677812100000|2023-03-03 02:55:00|10456.9|10451.9|10458.7|10453.7|10459.2|10454.2|10456.9|10451.9|25
1677812400000|2023-03-03 03:00:00|10458.9|10453.9|10457.9|10452.9|10459.9|10454.9|10457.9|10452.9|12
1677812700000|2023-03-03 03:05:00|10457.4|10452.4|10456.9|10451.9|10458.4|10453.4|10456.4|10451.4|27
1677813000000|2023-03-03 03:10:00|10457.4|10452.4|10456.4|10451.4|10457.4|10452.4|10455.4|10450.4|5
1677813300000|2023-03-03 03:15:00|10456.3|10451.3|10455.3|10450.3|10456.4|10451.4|10455.3|10450.3|72
1677813600000|2023-03-03 03:20:00|10455.1|10450.1|10455.1|10450.1|10455.5|10450.5|10453.8|10448.8|7
1677813900000|2023-03-03 03:25:00|10455.3|10450.3|10454.8|10449.8|10455.9|10450.9|10454.8|10449.8|5
1677814200000|2023-03-03 03:30:00|10454.6|10449.6|10456.3|10451.3|10456.4|10451.4|10454.6|10449.6|8
1677814500000|2023-03-03 03:35:00|10456.1|10451.1|10458.4|10453.4|10459.3|10454.3|10456.1|10451.1|10
1677814800000|2023-03-03 03:40:00|10458.3|10453.3|10456.8|10451.8|10458.4|10453.4|10456.3|10451.3|5
1677815100000|2023-03-03 03:45:00|10456.6|10451.6|10456.3|10451.3|10456.9|10451.9|10455.3|10450.3|7
1677815400000|2023-03-03 03:50:00|10456.4|10451.4|10456.6|10451.6|10456.9|10451.9|10455.6|10450.6|5
1677815700000|2023-03-03 03:55:00|10456.8|10451.8|10455.9|10450.9|10457.9|10452.9|10455.6|10450.6|11
1677816000000|2023-03-03 04:00:00|10455.7|10450.7|10454.9|10449.9|10455.9|10450.9|10454.4|10449.4|6
1677816300000|2023-03-03 04:05:00|10455.1|10450.1|10455.4|10450.4|10455.4|10450.4|10453.9|10448.9|70
1677816600000|2023-03-03 04:10:00|10455.2|10450.2|10454.9|10449.9|10455.4|10450.4|10454.4|10449.4|42
1677816900000|2023-03-03 04:15:00|10454.4|10449.4|10455.9|10450.9|10455.9|10450.9|10454.1|10449.1|9
1677817200000|2023-03-03 04:20:00|10455.6|10450.6|10455.4|10450.4|10455.9|10450.9|10455.2|10450.2|6
1677817500000|2023-03-03 04:25:00|10455.5|10450.5|10455.4|10450.4|10456.2|10451.2|10455.4|10450.4|45
1677817800000|2023-03-03 04:30:00|10455.6|10450.6|10456.8|10451.8|10456.9|10451.9|10455.6|10450.6|27
1677818100000|2023-03-03 04:35:00|10456.4|10451.4|10456.9|10451.9|10456.9|10451.9|10456.1|10451.1|1
1677818400000|2023-03-03 04:40:00|10456.8|10451.8|10456.6|10451.6|10456.9|10451.9|10455.3|10450.3|32
1677818700000|2023-03-03 04:45:00|10456.9|10451.9|10455.6|10450.6|10457.4|10452.4|10455.6|10450.6|12
1677819000000|2023-03-03 04:50:00|10455.5|10450.5|10454.9|10449.9|10455.6|10450.6|10454.1|10449.1|17
1677819300000|2023-03-03 04:55:00|10454.8|10449.8|10454.4|10449.4|10454.9|10449.9|10453.4|10448.4|4
1677819600000|2023-03-03 05:00:00|10454.6|10449.6|10452.9|10447.9|10454.8|10449.8|10452.4|10447.4|16
1677819900000|2023-03-03 05:05:00|10452.7|10447.7|10453.9|10448.9|10454.4|10449.4|10452.4|10447.4|8
1677820200000|2023-03-03 05:10:00|10453.8|10448.8|10453.8|10448.8|10454.3|10449.3|10453.4|10448.4|3
1677820500000|2023-03-03 05:15:00|10453.7|10448.7|10454.8|10449.8|10454.8|10449.8|10452.8|10447.8|5
1677820800000|2023-03-03 05:20:00|10454.3|10449.3|10454.3|10449.3|10454.8|10449.8|10454.1|10449.1|1
1677821100000|2023-03-03 05:25:00|10454.1|10449.1|10452.3|10447.3|10454.4|10449.4|10452.3|10447.3|10
1677821400000|2023-03-03 05:30:00|10452.6|10447.6|10453.3|10448.3|10453.9|10448.9|10451.8|10446.8|9
1677821700000|2023-03-03 05:35:00|10453.4|10448.4|10450.3|10445.3|10453.4|10448.4|10449.8|10444.8|18
1677822000000|2023-03-03 05:40:00|10450.1|10445.1|10450.3|10445.3|10450.9|10445.9|10449.8|10444.8|8
1677822300000|2023-03-03 05:45:00|10450.4|10445.4|10449.8|10444.8|10450.9|10445.9|10449.8|10444.8|17
1677822600000|2023-03-03 05:50:00|10449.9|10444.9|10450.9|10445.9|10450.9|10445.9|10449.4|10444.4|4
1677822900000|2023-03-03 05:55:00|10451.2|10446.2|10453.9|10448.9|10454.3|10449.3|10450.9|10445.9|5
1677823200000|2023-03-03 06:00:00|10454.1|10449.1|10451.4|10446.4|10454.1|10449.1|10450.1|10445.1|23
1677823500000|2023-03-03 06:05:00|10451.3|10446.3|10448.3|10443.3|10451.3|10446.3|10447|10442|19
1677823800000|2023-03-03 06:10:00|10448.1|10443.1|10447.9|10442.9|10448.6|10443.6|10447|10442|6
1677824100000|2023-03-03 06:15:00|10447.8|10442.8|10446.4|10441.4|10448.3|10443.3|10446.1|10441.1|17
1677824400000|2023-03-03 06:20:00|10446.3|10441.3|10445.8|10440.8|10446.9|10441.9|10444.6|10439.6|11
1677824700000|2023-03-03 06:25:00|10445.9|10440.9|10445.8|10440.8|10446.6|10441.6|10445.1|10440.1|9
1677825000000|2023-03-03 06:30:00|10445.9|10440.9|10445.3|10440.3|10446.4|10441.4|10444.9|10439.9|23
1677825300000|2023-03-03 06:35:00|10445.4|10440.4|10444.9|10439.9|10445.4|10440.4|10443.9|10438.9|22
1677825600000|2023-03-03 06:40:00|10445.1|10440.1|10443.9|10438.9|10445.1|10440.1|10443.4|10438.4|52
1677825900000|2023-03-03 06:45:00|10444.4|10439.4|10442.8|10437.8|10444.9|10439.9|10442.5|10437.5|16
1677826200000|2023-03-03 06:50:00|10442.7|10437.7|10440.1|10435.1|10442.8|10437.8|10439.4|10434.4|45
1677826500000|2023-03-03 06:55:00|10440.5|10435.5|10440.8|10435.8|10441.5|10436.5|10440|10435|23
1677826800000|2023-03-03 07:00:00|10441|10436|10443.8|10438.8|10445.6|10440.6|10440.8|10435.8|113
1677827100000|2023-03-03 07:05:00|10444|10439|10445.7|10440.7|10447.2|10442.2|10443.2|10438.2|153
1677827400000|2023-03-03 07:10:00|10445.2|10440.2|10445.5|10440.5|10445.5|10440.5|10442.7|10437.7|71
1677827700000|2023-03-03 07:15:00|10445.7|10440.7|10443|10438|10446|10441|10442.9|10437.9|33
1677828000000|2023-03-03 07:20:00|10443.2|10438.2|10444.9|10439.9|10446.5|10441.5|10443.2|10438.2|44
1677828300000|2023-03-03 07:25:00|10445|10440|10445.4|10440.4|10448.6|10443.6|10444.9|10439.9|116
1677828600000|2023-03-03 07:30:00|10445.3|10440.3|10440.9|10435.9|10446.2|10441.2|10440.1|10435.1|31
1677828900000|2023-03-03 07:35:00|10440.8|10435.8|10444.2|10439.2|10444.9|10439.9|10440.6|10435.6|18
1677829200000|2023-03-03 07:40:00|10444.4|10439.4|10443.9|10438.9|10444.9|10439.9|10443.1|10438.1|19
1677829500000|2023-03-03 07:45:00|10443.8|10438.8|10448.6|10443.6|10448.8|10443.8|10443.8|10438.8|41
1677829800000|2023-03-03 07:50:00|10448.8|10443.8|10448.5|10443.5|10451|10446|10447.6|10442.6|88
1677830100000|2023-03-03 07:55:00|10448.8|10443.8|10449.5|10444.5|10450.7|10445.7|10448.3|10443.3|20
1677830400000|2023-03-03 08:00:00|10449.2|10444.2|10442.1|10437.1|10449.2|10444.2|10441.9|10436.9|62
1677830700000|2023-03-03 08:05:00|10441.9|10436.9|10443.4|10438.4|10446|10441|10439.7|10434.7|37
1677831000000|2023-03-03 08:10:00|10443.2|10438.2|10444.6|10439.6|10447|10442|10442|10437|33
1677831300000|2023-03-03 08:15:00|10444.2|10439.2|10438.8|10433.8|10445.2|10440.2|10437.7|10432.7|94
1677831600000|2023-03-03 08:20:00|10439|10434|10438.9|10433.9|10439.6|10434.6|10437.4|10432.4|32
1677831900000|2023-03-03 08:25:00|10438.7|10433.7|10442|10437|10442.2|10437.2|10438.7|10433.7|6
1677832200000|2023-03-03 08:30:00|10442.2|10437.2|10438.9|10433.9|10443.2|10438.2|10437.7|10432.7|22
1677832500000|2023-03-03 08:35:00|10438.7|10433.7|10435.9|10430.9|10439.2|10434.2|10435.4|10430.4|49
1677832800000|2023-03-03 08:40:00|10435.7|10430.7|10435.7|10430.7|10436|10431|10432.4|10427.4|44
1677833100000|2023-03-03 08:45:00|10435.8|10430.8|10438.4|10433.4|10439.2|10434.2|10435.7|10430.7|19
1677833400000|2023-03-03 08:50:00|10438.6|10433.6|10439.9|10434.9|10441.4|10436.4|10438.6|10433.6|20
1677833700000|2023-03-03 08:55:00|10440.1|10435.1|10440.2|10435.2|10440.9|10435.9|10438.5|10433.5|19
1677834000000|2023-03-03 09:00:00|10440.4|10435.4|10440.3|10435.3|10443.4|10438.4|10439.3|10434.3|36
1677834300000|2023-03-03 09:05:00|10440|10435|10442.7|10437.7|10442.8|10437.8|10439.3|10434.3|30
1677834600000|2023-03-03 09:10:00|10442.2|10437.2|10443.4|10438.4|10447.1|10442.1|10440.7|10435.7|110
1677834900000|2023-03-03 09:15:00|10443.2|10438.2|10440.7|10435.7|10443.6|10438.6|10438.8|10433.8|43
1677835200000|2023-03-03 09:20:00|10440.5|10435.5|10435.8|10430.8|10440.7|10435.7|10435.5|10430.5|28
1677835500000|2023-03-03 09:25:00|10436|10431|10438.2|10433.2|10438.8|10433.8|10434.8|10429.8|29
1677835800000|2023-03-03 09:30:00|10439.1|10434.1|10436|10431|10439.1|10434.1|10435.5|10430.5|24
1677836100000|2023-03-03 09:35:00|10436.2|10431.2|10438|10433|10438.2|10433.2|10434|10429|21
1677836400000|2023-03-03 09:40:00|10438.2|10433.2|10441.7|10436.7|10443|10438|10438.2|10433.2|52
1677836700000|2023-03-03 09:45:00|10441.6|10436.6|10442|10437|10442|10437|10438.7|10433.7|14
1677837000000|2023-03-03 09:50:00|10442.4|10437.4|10443.5|10438.5|10445.2|10440.2|10442.4|10437.4|30
1677837300000|2023-03-03 09:55:00|10443.4|10438.4|10444.1|10439.1|10444.5|10439.5|10438.3|10433.3|20
1677837600000|2023-03-03 10:00:00|10443.2|10438.2|10444.7|10439.7|10446.2|10441.2|10442.7|10437.7|64
1677837900000|2023-03-03 10:05:00|10444.9|10439.9|10448.7|10443.7|10452.2|10447.2|10444.9|10439.9|74
1677838200000|2023-03-03 10:10:00|10448.2|10443.2|10444.9|10439.9|10449.2|10444.2|10444.9|10439.9|47
1677838500000|2023-03-03 10:15:00|10444.8|10439.8|10441.2|10436.2|10447.2|10442.2|10440.2|10435.2|46
1677838800000|2023-03-03 10:20:00|10440.7|10435.7|10441.7|10436.7|10442.7|10437.7|10440.2|10435.2|16
1677839100000|2023-03-03 10:25:00|10441.2|10436.2|10442.6|10437.6|10443.2|10438.2|10440.6|10435.6|14
1677839400000|2023-03-03 10:30:00|10443.7|10438.7|10440.4|10435.4|10443.7|10438.7|10440.1|10435.1|43
1677839700000|2023-03-03 10:35:00|10440.3|10435.3|10439.2|10434.2|10440.4|10435.4|10437.7|10432.7|40
1677840000000|2023-03-03 10:40:00|10439.1|10434.1|10436.5|10431.5|10440.2|10435.2|10436|10431|38
1677840300000|2023-03-03 10:45:00|10436.3|10431.3|10441.1|10436.1|10441.4|10436.4|10436|10431|49
1677840600000|2023-03-03 10:50:00|10441.3|10436.3|10441.8|10436.8|10442.9|10437.9|10440.4|10435.4|20
1677840900000|2023-03-03 10:55:00|10441.9|10436.9|10440.4|10435.4|10441.9|10436.9|10439.8|10434.8|8
1677841200000|2023-03-03 11:00:00|10440.8|10435.8|10440.8|10435.8|10442.3|10437.3|10439.8|10434.8|10
1677841500000|2023-03-03 11:05:00|10440.3|10435.3|10443.8|10438.8|10444|10439|10440.3|10435.3|28
1677841800000|2023-03-03 11:10:00|10443.3|10438.3|10445.3|10440.3|10445.5|10440.5|10442.8|10437.8|28
1677842100000|2023-03-03 11:15:00|10445.5|10440.5|10443.6|10438.6|10445.8|10440.8|10442.7|10437.7|41
1677842400000|2023-03-03 11:20:00|10443.1|10438.1|10444.3|10439.3|10445|10440|10442.9|10437.9|10
1677842700000|2023-03-03 11:25:00|10444|10439|10445.8|10440.8|10446.3|10441.3|10444|10439|14
1677843000000|2023-03-03 11:30:00|10445.3|10440.3|10443.8|10438.8|10445.3|10440.3|10443.7|10438.7|17
1677843300000|2023-03-03 11:35:00|10443.7|10438.7|10442.3|10437.3|10443.8|10438.8|10441.9|10436.9|17
1677843600000|2023-03-03 11:40:00|10442.1|10437.1|10442.1|10437.1|10443.4|10438.4|10440.6|10435.6|38
1677843900000|2023-03-03 11:45:00|10442.2|10437.2|10441.4|10436.4|10442.6|10437.6|10438.9|10433.9|29
1677844200000|2023-03-03 11:50:00|10441.1|10436.1|10441.6|10436.6|10441.9|10436.9|10439.9|10434.9|17
1677844500000|2023-03-03 11:55:00|10441.4|10436.4|10442.1|10437.1|10443.1|10438.1|10440.4|10435.4|34
1677844800000|2023-03-03 12:00:00|10441.9|10436.9|10442.4|10437.4|10443.1|10438.1|10437.9|10432.9|78
1677845100000|2023-03-03 12:05:00|10442.3|10437.3|10445.9|10440.9|10446.4|10441.4|10442.3|10437.3|49
1677845400000|2023-03-03 12:10:00|10446.4|10441.4|10446.4|10441.4|10447.6|10442.6|10444.9|10439.9|151
1677845700000|2023-03-03 12:15:00|10445.9|10440.9|10445.6|10440.6|10446.9|10441.9|10443.9|10438.9|19
1677846000000|2023-03-03 12:20:00|10445.7|10440.7|10447.6|10442.6|10447.9|10442.9|10444.4|10439.4|38
1677846300000|2023-03-03 12:25:00|10447.9|10442.9|10449.9|10444.9|10451.4|10446.4|10447.9|10442.9|77
1677846600000|2023-03-03 12:30:00|10449.8|10444.8|10447.8|10442.8|10449.8|10444.8|10446.6|10441.6|26
1677846900000|2023-03-03 12:35:00|10447.4|10442.4|10449.6|10444.6|10450.9|10445.9|10446.8|10441.8|99
1677847200000|2023-03-03 12:40:00|10449.8|10444.8|10452|10447|10452.5|10447.5|10449.8|10444.8|81
1677847500000|2023-03-03 12:45:00|10452.4|10447.4|10451.4|10446.4|10454.3|10449.3|10450.4|10445.4|76
1677847800000|2023-03-03 12:50:00|10451.9|10446.9|10451.2|10446.2|10452.9|10447.9|10450.1|10445.1|38
1677848100000|2023-03-03 12:55:00|10451.1|10446.1|10447.1|10442.1|10451.2|10446.2|10445.6|10440.6|34
1677848400000|2023-03-03 13:00:00|10447.2|10442.2|10448.1|10443.1|10449.4|10444.4|10446.4|10441.4|45
1677848700000|2023-03-03 13:05:00|10448.2|10443.2|10447.1|10442.1|10448.2|10443.2|10444.1|10439.1|85
1677849000000|2023-03-03 13:10:00|10447.6|10442.6|10445.8|10440.8|10449.1|10444.1|10445.3|10440.3|24
1677849300000|2023-03-03 13:15:00|10445.9|10440.9|10443.4|10438.4|10446.9|10441.9|10442.4|10437.4|32
1677849600000|2023-03-03 13:20:00|10443.9|10438.9|10441.4|10436.4|10445|10440|10440.9|10435.9|69
1677849900000|2023-03-03 13:25:00|10441.2|10436.2|10442.6|10437.6|10442.6|10437.6|10438.7|10433.7|59
1677850200000|2023-03-03 13:30:00|10443.5|10438.5|10438.8|10433.8|10444.3|10439.3|10438.8|10433.8|77
1677850500000|2023-03-03 13:35:00|10438.7|10433.7|10435.9|10430.9|10440.8|10435.8|10435.9|10430.9|119
1677850800000|2023-03-03 13:40:00|10436.1|10431.1|10432.7|10427.7|10436.1|10431.1|10431.4|10426.4|109
1677851100000|2023-03-03 13:45:00|10432.4|10427.4|10428.4|10423.4|10433.2|10428.2|10427.4|10422.4|131
1677851400000|2023-03-03 13:50:00|10428.5|10423.5|10430.9|10425.9|10432.9|10427.9|10426.9|10421.9|118
1677851700000|2023-03-03 13:55:00|10431.3|10426.3|10434.4|10429.4|10434.9|10429.9|10429.8|10424.8|149
1677852000000|2023-03-03 14:00:00|10434.3|10429.3|10430.6|10425.6|10435.8|10430.8|10430.6|10425.6|90
1677852300000|2023-03-03 14:05:00|10430.4|10425.4|10435.4|10430.4|10435.4|10430.4|10428.3|10423.3|54
1677852600000|2023-03-03 14:10:00|10435.6|10430.6|10434.6|10429.6|10436.4|10431.4|10432.1|10427.1|46
1677852900000|2023-03-03 14:15:00|10434.9|10429.9|10438.9|10433.9|10438.9|10433.9|10433.8|10428.8|82
1677853200000|2023-03-03 14:20:00|10438.8|10433.8|10444.1|10439.1|10444.4|10439.4|10436.8|10431.8|95
1677853500000|2023-03-03 14:25:00|10444.2|10439.2|10443.1|10438.1|10446.4|10441.4|10443|10438|215
1677853800000|2023-03-03 14:30:00|10443|10438|10441|10436|10445.6|10440.6|10440.6|10435.6|133
1677854100000|2023-03-03 14:35:00|10440.8|10435.8|10443.1|10438.1|10444|10439|10439.6|10434.6|101
1677854400000|2023-03-03 14:40:00|10443|10438|10445.1|10440.1|10445.3|10440.3|10440.8|10435.8|88
1677854700000|2023-03-03 14:45:00|10447.3|10442.3|10437.5|10432.5|10447.3|10442.3|10435.6|10430.6|107
1677855000000|2023-03-03 14:50:00|10437.6|10432.6|10440.5|10435.5|10441.6|10436.6|10437.5|10432.5|136
1677855300000|2023-03-03 14:55:00|10440.3|10435.3|10446|10441|10446|10441|10439.8|10434.8|197
1677855600000|2023-03-03 15:00:00|10447.8|10442.8|10455.6|10450.6|10464.8|10459.8|10444.8|10439.8|956
1677855900000|2023-03-03 15:05:00|10455.9|10450.9|10460.5|10455.5|10469.2|10464.2|10455.9|10450.9|413
1677856200000|2023-03-03 15:10:00|10460.8|10455.8|10451.9|10446.9|10462.7|10457.7|10450.5|10445.5|286
1677856500000|2023-03-03 15:15:00|10451.5|10446.5|10451.4|10446.4|10454.5|10449.5|10447.9|10442.9|270
1677856800000|2023-03-03 15:20:00|10451.2|10446.2|10444.4|10439.4|10455.7|10450.7|10444.4|10439.4|275
1677857100000|2023-03-03 15:25:00|10443.7|10438.7|10444|10439|10448|10443|10440|10435|145
1677857400000|2023-03-03 15:30:00|10443.8|10438.8|10455|10450|10455.6|10450.6|10443.6|10438.6|208
1677857700000|2023-03-03 15:35:00|10454.8|10449.8|10455|10450|10457.5|10452.5|10451.5|10446.5|118
1677858000000|2023-03-03 15:40:00|10455.1|10450.1|10451.5|10446.5|10456.3|10451.3|10450.6|10445.6|53
1677858300000|2023-03-03 15:45:00|10451.6|10446.6|10455|10450|10455.5|10450.5|10448.3|10443.3|103
1677858600000|2023-03-03 15:50:00|10455.5|10450.5|10459.3|10454.3|10462|10457|10455|10450|220
1677858900000|2023-03-03 15:55:00|10459|10454|10458.5|10453.5|10460|10455|10456|10451|108
1677859200000|2023-03-03 16:00:00|10458|10453|10461|10456|10461.5|10456.5|10456.3|10451.3|96
1677859500000|2023-03-03 16:05:00|10460.6|10455.6|10460.3|10455.3|10462.1|10457.1|10456.5|10451.5|60
1677859800000|2023-03-03 16:10:00|10460.4|10455.4|10458.1|10453.1|10464.1|10459.1|10457.5|10452.5|75
1677860100000|2023-03-03 16:15:00|10458.5|10453.5|10457.5|10452.5|10459.1|10454.1|10454.5|10449.5|103
1677860400000|2023-03-03 16:20:00|10457.6|10452.6|10456.5|10451.5|10460.6|10455.6|10456.5|10451.5|46
1677860700000|2023-03-03 16:25:00|10456.1|10451.1|10453.5|10448.5|10457.5|10452.5|10453.5|10448.5|44
1677861000000|2023-03-03 16:30:00|10453|10448|10452.8|10447.8|10454.6|10449.6|10452|10447|63
1677861300000|2023-03-03 16:35:00|10452.7|10447.7|10451.5|10446.5|10453.3|10448.3|10448|10443|67
1677861600000|2023-03-03 16:40:00|10451.7|10446.7|10447.7|10442.7|10452|10447|10447.7|10442.7|85
1677861900000|2023-03-03 16:45:00|10447.5|10442.5|10446.5|10441.5|10448|10443|10445|10440|79
1677862200000|2023-03-03 16:50:00|10446|10441|10444|10439|10446.5|10441.5|10441.3|10436.3|71
1677862500000|2023-03-03 16:55:00|10443.9|10438.9|10441.5|10436.5|10444|10439|10440.4|10435.4|71
1677862800000|2023-03-03 17:00:00|10441.7|10436.7|10443.5|10438.5|10445.2|10440.2|10441.5|10436.5|66
1677863100000|2023-03-03 17:05:00|10443.4|10438.4|10441|10436|10444|10439|10440.9|10435.9|29
1677863400000|2023-03-03 17:10:00|10440.9|10435.9|10440.5|10435.5|10441|10436|10437.4|10432.4|45
1677863700000|2023-03-03 17:15:00|10440.7|10435.7|10444|10439|10445.5|10440.5|10440.5|10435.5|68
1677864000000|2023-03-03 17:20:00|10444.4|10439.4|10441|10436|10445|10440|10440|10435|73
1677864300000|2023-03-03 17:25:00|10440.7|10435.7|10439|10434|10442.5|10437.5|10437.5|10432.5|123
1677864600000|2023-03-03 17:30:00|10438.5|10433.5|10438.9|10433.9|10440|10435|10436.9|10431.9|32
1677864900000|2023-03-03 17:35:00|10439.4|10434.4|10439.4|10434.4|10441|10436|10436.4|10431.4|51
1677865200000|2023-03-03 17:40:00|10439.1|10434.1|10436|10431|10439.1|10434.1|10435.2|10430.2|44
1677865500000|2023-03-03 17:45:00|10436.2|10431.2|10436.9|10431.9|10438.5|10433.5|10434.9|10429.9|35
1677865800000|2023-03-03 17:50:00|10437|10432|10435.4|10430.4|10437|10432|10434.7|10429.7|44
1677866100000|2023-03-03 17:55:00|10435.2|10430.2|10432.8|10427.8|10435.2|10430.2|10432.3|10427.3|67
1677866400000|2023-03-03 18:00:00|10433.1|10428.1|10433.3|10428.3|10434.6|10429.6|10432.3|10427.3|33
1677866700000|2023-03-03 18:05:00|10433.6|10428.6|10430.8|10425.8|10434.8|10429.8|10430.7|10425.7|102
1677867000000|2023-03-03 18:10:00|10431|10426|10432.7|10427.7|10432.7|10427.7|10430.2|10425.2|109
1677867300000|2023-03-03 18:15:00|10432.9|10427.9|10435.9|10430.9|10436.6|10431.6|10432.9|10427.9|136
1677867600000|2023-03-03 18:20:00|10436.1|10431.1|10436.7|10431.7|10436.9|10431.9|10435.4|10430.4|31
1677867900000|2023-03-03 18:25:00|10436.9|10431.9|10434.9|10429.9|10436.9|10431.9|10434.1|10429.1|14
1677868200000|2023-03-03 18:30:00|10434.6|10429.6|10436.7|10431.7|10436.9|10431.9|10434.4|10429.4|46
1677868500000|2023-03-03 18:35:00|10437.2|10432.2|10436.7|10431.7|10437.4|10432.4|10436.6|10431.6|25
1677868800000|2023-03-03 18:40:00|10436.6|10431.6|10435.1|10430.1|10437.2|10432.2|10434.9|10429.9|43
1677869100000|2023-03-03 18:45:00|10435.2|10430.2|10434.2|10429.2|10435.9|10430.9|10434.1|10429.1|26
1677869400000|2023-03-03 18:50:00|10434.1|10429.1|10434.6|10429.6|10435.9|10430.9|10434.1|10429.1|28
1677869700000|2023-03-03 18:55:00|10434.4|10429.4|10432.7|10427.7|10434.4|10429.4|10432.1|10427.1|28
1677870000000|2023-03-03 19:00:00|10432.6|10427.6|10430.1|10425.1|10433.7|10428.7|10430.1|10425.1|54
1677870300000|2023-03-03 19:05:00|10430.6|10425.6|10428.8|10423.8|10430.6|10425.6|10428.8|10423.8|53
1677870600000|2023-03-03 19:10:00|10428.9|10423.9|10425.6|10420.6|10428.9|10423.9|10425.6|10420.6|71
1677870900000|2023-03-03 19:15:00|10425.9|10420.9|10428.7|10423.7|10429.7|10424.7|10425.9|10420.9|110
1677871200000|2023-03-03 19:20:00|10428.6|10423.6|10428.1|10423.1|10429.9|10424.9|10427.6|10422.6|127
1677871500000|2023-03-03 19:25:00|10427.9|10422.9|10429.1|10424.1|10429.6|10424.6|10427.1|10422.1|31
1677871800000|2023-03-03 19:30:00|10428.6|10423.6|10425.6|10420.6|10428.6|10423.6|10424.9|10419.9|61
1677872100000|2023-03-03 19:35:00|10426.1|10421.1|10426.7|10421.7|10427.6|10422.6|10425.1|10420.1|36
1677872400000|2023-03-03 19:40:00|10426.9|10421.9|10426.6|10421.6|10428.1|10423.1|10426.6|10421.6|21
1677872700000|2023-03-03 19:45:00|10426.7|10421.7|10425.6|10420.6|10427.1|10422.1|10425.1|10420.1|42
1677873000000|2023-03-03 19:50:00|10426.1|10421.1|10423.6|10418.6|10426.1|10421.1|10421.6|10416.6|92
1677873300000|2023-03-03 19:55:00|10423.4|10418.4|10420.6|10415.6|10424.1|10419.1|10419.6|10414.6|223
1677873600000|2023-03-03 20:00:00|10420.9|10415.9|10417.6|10412.6|10422.1|10417.1|10417.2|10412.2|56
1677873900000|2023-03-03 20:05:00|10417.4|10412.4|10416.6|10411.6|10417.6|10412.6|10416.6|10411.6|79
1677874200000|2023-03-03 20:10:00|10416.8|10411.8|10417.6|10412.6|10417.6|10412.6|10416.6|10411.6|45
1677874500000|2023-03-03 20:15:00|10417.3|10412.3|10420.6|10415.6|10420.8|10415.8|10417.3|10412.3|46
1677874800000|2023-03-03 20:20:00|10420.1|10415.1|10420.1|10415.1|10420.6|10415.6|10419.6|10414.6|15
1677875100000|2023-03-03 20:25:00|10420.6|10415.6|10419.3|10414.3|10421.1|10416.1|10418.6|10413.6|110
1677875400000|2023-03-03 20:30:00|10419.6|10414.6|10422.1|10417.1|10422.1|10417.1|10419.6|10414.6|41
1677875700000|2023-03-03 20:35:00|10421.8|10416.8|10420.6|10415.6|10422.1|10417.1|10420.1|10415.1|13
1677876000000|2023-03-03 20:40:00|10420.8|10415.8|10422.1|10417.1|10422.1|10417.1|10419.8|10414.8|15
1677876300000|2023-03-03 20:45:00|10422.3|10417.3|10422.6|10417.6|10424.1|10419.1|10422.1|10417.1|105
1677876600000|2023-03-03 20:50:00|10422.3|10417.3|10421.8|10416.8|10423.6|10418.6|10421.8|10416.8|39
1677876900000|2023-03-03 20:55:00|10422.1|10417.1|10420|10415|10422.6|10417.6|10420|10415|80
1677877200000|2023-03-03 21:00:00|10420.1|10415.1|10421.8|10416.8|10422.3|10417.3|10420.1|10415.1|56
1677877500000|2023-03-03 21:05:00|10422|10417|10421.8|10416.8|10422.3|10417.3|10421.1|10416.1|6
1677877800000|2023-03-03 21:10:00|10422.1|10417.1|10420.6|10415.6|10422.3|10417.3|10420.4|10415.4|21
1677878100000|2023-03-03 21:15:00|10420.3|10415.3|10421.1|10416.1|10421.1|10416.1|10420.1|10415.1|17
1677878400000|2023-03-03 21:20:00|10421|10416|10421.4|10416.4|10421.8|10416.8|10420.9|10415.9|0
1677878700000|2023-03-03 21:25:00|10421.6|10416.6|10421.9|10416.9|10421.9|10416.9|10420.9|10415.9|7
1677879000000|2023-03-03 21:30:00|10421.8|10416.8|10422.4|10417.4|10422.4|10417.4|10421.8|10416.8|6
1677879300000|2023-03-03 21:35:00|10422.9|10417.9|10423.1|10418.1|10423.3|10418.3|10422.9|10417.9|4
1677879600000|2023-03-03 21:40:00|10423|10418|10423|10418|10423.5|10418.5|10421.8|10416.8|7
1677879900000|2023-03-03 21:45:00|10423.1|10418.1|10420.8|10415.8|10423.5|10418.5|10420.2|10415.2|29
1677880200000|2023-03-03 21:50:00|10420.6|10415.6|10421.7|10416.7|10421.8|10416.8|10419.9|10414.9|4
1677880500000|2023-03-03 21:55:00|10421.8|10416.8|10423.2|10418.2|10424.1|10419.1|10420.7|10415.7|24
1678064400000|2023-03-06 01:00:00|10427.7|10422.7|10426.9|10421.9|10428.5|10423.5|10425.7|10420.7|7
1678064700000|2023-03-06 01:05:00|10427.2|10422.2|10425|10420|10427.2|10422.2|10423.9|10418.9|20
1678065000000|2023-03-06 01:10:00|10425.4|10420.4|10427.4|10422.4|10428|10423|10424.7|10419.7|12
1678065300000|2023-03-06 01:15:00|10427.2|10422.2|10429.4|10424.4|10430|10425|10426.9|10421.9|18
1678065600000|2023-03-06 01:20:00|10430.1|10425.1|10428.9|10423.9|10430.9|10425.9|10428.7|10423.7|14
1678065900000|2023-03-06 01:25:00|10428.7|10423.7|10426.7|10421.7|10428.7|10423.7|10426.2|10421.2|8
1678066200000|2023-03-06 01:30:00|10427.1|10422.1|10423.4|10418.4|10427.1|10422.1|10422.6|10417.6|15
1678066500000|2023-03-06 01:35:00|10423.9|10418.9|10423.4|10418.4|10425.9|10420.9|10423.1|10418.1|18
1678066800000|2023-03-06 01:40:00|10423.6|10418.6|10423.4|10418.4|10426.2|10421.2|10422.9|10417.9|11
1678067100000|2023-03-06 01:45:00|10423.6|10418.6|10423.1|10418.1|10425.4|10420.4|10422.9|10417.9|16
1678067400000|2023-03-06 01:50:00|10423.2|10418.2|10420.5|10415.5|10423.7|10418.7|10420.2|10415.2|27
1678067700000|2023-03-06 01:55:00|10420.3|10415.3|10420.5|10415.5|10420.7|10415.7|10418.7|10413.7|18
1678068000000|2023-03-06 02:00:00|10420.2|10415.2|10424.9|10419.9|10425.7|10420.7|10420|10415|21
1678068300000|2023-03-06 02:05:00|10425.2|10420.2|10426.2|10421.2|10427.4|10422.4|10424.9|10419.9|7
1678068600000|2023-03-06 02:10:00|10426.7|10421.7|10426|10421|10427.2|10422.2|10425.7|10420.7|4
1678068900000|2023-03-06 02:15:00|10426.2|10421.2|10426.7|10421.7|10427.7|10422.7|10425.7|10420.7|10
1678069200000|2023-03-06 02:20:00|10427|10422|10424.2|10419.2|10427.7|10422.7|10424.2|10419.2|7
1678069500000|2023-03-06 02:25:00|10424.5|10419.5|10422.9|10417.9|10424.7|10419.7|10422.9|10417.9|10
1678069800000|2023-03-06 02:30:00|10422.7|10417.7|10421.4|10416.4|10423.4|10418.4|10420|10415|21
1678070100000|2023-03-06 02:35:00|10421.7|10416.7|10418.5|10413.5|10421.9|10416.9|10416.4|10411.4|37
1678070400000|2023-03-06 02:40:00|10418.7|10413.7|10414.4|10409.4|10419.4|10414.4|10413.4|10408.4|32
1678070700000|2023-03-06 02:45:00|10414|10409|10412.2|10407.2|10414.9|10409.9|10411.9|10406.9|16
1678071000000|2023-03-06 02:50:00|10412.4|10407.4|10409.6|10404.6|10412.4|10407.4|10408.6|10403.6|49
1678071300000|2023-03-06 02:55:00|10409.4|10404.4|10412.2|10407.2|10412.9|10407.9|10408.3|10403.3|102
1678071600000|2023-03-06 03:00:00|10411.9|10406.9|10410.7|10405.7|10412.9|10407.9|10410.5|10405.5|30
1678071900000|2023-03-06 03:05:00|10410.9|10405.9|10407.9|10402.9|10410.9|10405.9|10407.2|10402.2|140
1678072200000|2023-03-06 03:10:00|10408|10403|10411.7|10406.7|10411.7|10406.7|10407.9|10402.9|9
1678072500000|2023-03-06 03:15:00|10411.9|10406.9|10411.4|10406.4|10411.9|10406.9|10409.9|10404.9|54
1678072800000|2023-03-06 03:20:00|10411.2|10406.2|10409.9|10404.9|10411.4|10406.4|10408.7|10403.7|61
1678073100000|2023-03-06 03:25:00|10410.2|10405.2|10410.7|10405.7|10411|10406|10409.2|10404.2|119
1678073400000|2023-03-06 03:30:00|10411|10406|10410.5|10405.5|10411|10406|10409.5|10404.5|30
1678073700000|2023-03-06 03:35:00|10410.3|10405.3|10409.3|10404.3|10411.7|10406.7|10409.3|10404.3|28
1678074000000|2023-03-06 03:40:00|10409.8|10404.8|10409|10404|10410|10405|10407.5|10402.5|34
1678074300000|2023-03-06 03:45:00|10409.2|10404.2|10409.5|10404.5|10410.7|10405.7|10409|10404|4
1678074600000|2023-03-06 03:50:00|10409|10404|10408.5|10403.5|10409.5|10404.5|10406.9|10401.9|4
1678074900000|2023-03-06 03:55:00|10408.4|10403.4|10408.5|10403.5|10408.5|10403.5|10406.7|10401.7|77
1678075200000|2023-03-06 04:00:00|10408.7|10403.7|10408.7|10403.7|10409.4|10404.4|10408.2|10403.2|3
1678075500000|2023-03-06 04:05:00|10408.5|10403.5|10408.9|10403.9|10409.4|10404.4|10408.4|10403.4|5
1678075800000|2023-03-06 04:10:00|10409|10404|10409.4|10404.4|10409.4|10404.4|10408.6|10403.6|2
1678076100000|2023-03-06 04:15:00|10409.9|10404.9|10410.2|10405.2|10410.9|10405.9|10409.4|10404.4|87
1678076400000|2023-03-06 04:20:00|10410.4|10405.4|10412|10407|10412.5|10407.5|10410.4|10405.4|7
1678076700000|2023-03-06 04:25:00|10412.2|10407.2|10411.5|10406.5|10413.3|10408.3|10411|10406|46
1678077000000|2023-03-06 04:30:00|10411.7|10406.7|10414.7|10409.7|10415.2|10410.2|10411.7|10406.7|11
1678077300000|2023-03-06 04:35:00|10414.2|10409.2|10413|10408|10414.2|10409.2|10412.5|10407.5|1
1678077600000|2023-03-06 04:40:00|10412.7|10407.7|10412.5|10407.5|10413.5|10408.5|10412.2|10407.2|6
1678077900000|2023-03-06 04:45:00|10412.4|10407.4|10412.7|10407.7|10413|10408|10412|10407|17
1678078200000|2023-03-06 04:50:00|10412.5|10407.5|10412.5|10407.5|10414|10409|10412.5|10407.5|3
1678078500000|2023-03-06 04:55:00|10412.7|10407.7|10414.5|10409.5|10414.5|10409.5|10412.2|10407.2|22
1678078800000|2023-03-06 05:00:00|10414|10409|10415.2|10410.2|10416.2|10411.2|10413.2|10408.2|10
1678079100000|2023-03-06 05:05:00|10415|10410|10414.7|10409.7|10415.2|10410.2|10413.7|10408.7|0
1678079400000|2023-03-06 05:10:00|10414.2|10409.2|10413.2|10408.2|10414.5|10409.5|10412.2|10407.2|1
1678079700000|2023-03-06 05:15:00|10412.7|10407.7|10410.2|10405.2|10412.7|10407.7|10410.2|10405.2|5
1678080000000|2023-03-06 05:20:00|10410.5|10405.5|10412.2|10407.2|10412.4|10407.4|10410|10405|12
1678080300000|2023-03-06 05:25:00|10411.7|10406.7|10411.7|10406.7|10412|10407|10410.5|10405.5|10
1678080600000|2023-03-06 05:30:00|10411.9|10406.9|10414|10409|10414.7|10409.7|10411.9|10406.9|31
1678080900000|2023-03-06 05:35:00|10414.2|10409.2|10415.9|10410.9|10416.2|10411.2|10414.2|10409.2|65
1678081200000|2023-03-06 05:40:00|10416.2|10411.2|10414.7|10409.7|10416.4|10411.4|10414.4|10409.4|7
1678081500000|2023-03-06 05:45:00|10415.4|10410.4|10412.7|10407.7|10415.6|10410.6|10412.2|10407.2|3
1678081800000|2023-03-06 05:50:00|10413.2|10408.2|10413.7|10408.7|10414.2|10409.2|10412.2|10407.2|5
1678082100000|2023-03-06 05:55:00|10414.2|10409.2|10412.1|10407.1|10414.2|10409.2|10411.1|10406.1|68
1678082400000|2023-03-06 06:00:00|10411.9|10406.9|10412.9|10407.9|10414.4|10409.4|10411.6|10406.6|7
1678082700000|2023-03-06 06:05:00|10412.6|10407.6|10409.7|10404.7|10412.9|10407.9|10408.9|10403.9|35
1678083000000|2023-03-06 06:10:00|10410.6|10405.6|10412.1|10407.1|10412.1|10407.1|10408.4|10403.4|29
1678083300000|2023-03-06 06:15:00|10412.4|10407.4|10412.9|10407.9|10413.4|10408.4|10411.9|10406.9|61
1678083600000|2023-03-06 06:20:00|10412.7|10407.7|10417|10412|10417|10412|10412.7|10407.7|210
1678083900000|2023-03-06 06:25:00|10417.5|10412.5|10418.8|10413.8|10419.1|10414.1|10417.3|10412.3|194
1678084200000|2023-03-06 06:30:00|10418.6|10413.6|10419.3|10414.3|10420.1|10415.1|10417.1|10412.1|14
1678084500000|2023-03-06 06:35:00|10419.6|10414.6|10418.3|10413.3|10419.6|10414.6|10417.3|10412.3|11
1678084800000|2023-03-06 06:40:00|10418.1|10413.1|10415.6|10410.6|10418.6|10413.6|10415.6|10410.6|9
1678085100000|2023-03-06 06:45:00|10415.3|10410.3|10413.6|10408.6|10415.3|10410.3|10412.6|10407.6|10
1678085400000|2023-03-06 06:50:00|10413.9|10408.9|10413.3|10408.3|10414.6|10409.6|10412.3|10407.3|35
1678085700000|2023-03-06 06:55:00|10413.1|10408.1|10413|10408|10415.1|10410.1|10412.6|10407.6|61
1678086000000|2023-03-06 07:00:00|10412.8|10407.8|10412.8|10407.8|10414.3|10409.3|10410.3|10405.3|34
1678086300000|2023-03-06 07:05:00|10413|10408|10412|10407|10413.3|10408.3|10409.5|10404.5|15
1678086600000|2023-03-06 07:10:00|10412.3|10407.3|10408|10403|10412.3|10407.3|10408|10403|44
1678086900000|2023-03-06 07:15:00|10407.7|10402.7|10406.2|10401.2|10408|10403|10406|10401|17
1678087200000|2023-03-06 07:20:00|10406.5|10401.5|10407.2|10402.2|10408.3|10403.3|10404|10399|54
1678087500000|2023-03-06 07:25:00|10407.7|10402.7|10407.3|10402.3|10409.5|10404.5|10406|10401|0
1678087800000|2023-03-06 07:30:00|10407.2|10402.2|10401.8|10396.8|10407.5|10402.5|10399.5|10394.5|54
1678088100000|2023-03-06 07:35:00|10401.5|10396.5|10404.7|10399.7|10405.3|10400.3|10400|10395|33
1678088400000|2023-03-06 07:40:00|10404.3|10399.3|10403.2|10398.2|10405.2|10400.2|10402.2|10397.2|25
1678088700000|2023-03-06 07:45:00|10403|10398|10404|10399|10404.2|10399.2|10401.7|10396.7|9
1678089000000|2023-03-06 07:50:00|10403.7|10398.7|10406.2|10401.2|10407.5|10402.5|10403.5|10398.5|25
1678089300000|2023-03-06 07:55:00|10405.7|10400.7|10406.8|10401.8|10407.3|10402.3|10405.2|10400.2|67
1678089600000|2023-03-06 08:00:00|10407.2|10402.2|10406.7|10401.7|10409.3|10404.3|10405.7|10400.7|83
1678089900000|2023-03-06 08:05:00|10406.8|10401.8|10408.7|10403.7|10411|10406|10406.7|10401.7|37
1678090200000|2023-03-06 08:10:00|10409|10404|10407.7|10402.7|10410.7|10405.7|10407.5|10402.5|15
1678090500000|2023-03-06 08:15:00|10408|10403|10407.5|10402.5|10409|10404|10405.7|10400.7|30
1678090800000|2023-03-06 08:20:00|10407.2|10402.2|10404.7|10399.7|10407.7|10402.7|10404.5|10399.5|155
1678091100000|2023-03-06 08:25:00|10404.8|10399.8|10410.4|10405.4|10411|10406|10402.7|10397.7|36
1678091400000|2023-03-06 08:30:00|10410.7|10405.7|10414.7|10409.7|10417.9|10412.9|10410.2|10405.2|41
1678091700000|2023-03-06 08:35:00|10414.2|10409.2|10411.4|10406.4|10414.2|10409.2|10407.4|10402.4|18
1678092000000|2023-03-06 08:40:00|10410.9|10405.9|10413.9|10408.9|10413.9|10408.9|10410.9|10405.9|15
1678092300000|2023-03-06 08:45:00|10413.7|10408.7|10411.2|10406.2|10414.4|10409.4|10410.4|10405.4|16
1678092600000|2023-03-06 08:50:00|10411.1|10406.1|10413.1|10408.1|10413.4|10408.4|10408.9|10403.9|24
1678092900000|2023-03-06 08:55:00|10413.4|10408.4|10415.9|10410.9|10416.4|10411.4|10412.9|10407.9|22
1678093200000|2023-03-06 09:00:00|10416.4|10411.4|10416.1|10411.1|10418.1|10413.1|10414.6|10409.6|36
1678093500000|2023-03-06 09:05:00|10415.9|10410.9|10414.9|10409.9|10416.4|10411.4|10413.9|10408.9|8
1678093800000|2023-03-06 09:10:00|10414.6|10409.6|10415.2|10410.2|10416.9|10411.9|10412.6|10407.6|37
1678094100000|2023-03-06 09:15:00|10415.4|10410.4|10419.6|10414.6|10421.4|10416.4|10414.6|10409.6|54
1678094400000|2023-03-06 09:20:00|10419.4|10414.4|10416.9|10411.9|10420.4|10415.4|10414.6|10409.6|12
1678094700000|2023-03-06 09:25:00|10417.1|10412.1|10421.3|10416.3|10422.3|10417.3|10416.9|10411.9|26
1678095000000|2023-03-06 09:30:00|10421.4|10416.4|10423.8|10418.8|10424.3|10419.3|10421.4|10416.4|69
1678095300000|2023-03-06 09:35:00|10423.6|10418.6|10420.3|10415.3|10424.3|10419.3|10420.3|10415.3|40
1678095600000|2023-03-06 09:40:00|10420|10415|10421.3|10416.3|10422.3|10417.3|10419.3|10414.3|19
1678095900000|2023-03-06 09:45:00|10421.1|10416.1|10424.1|10419.1|10424.3|10419.3|10420.8|10415.8|32
1678096200000|2023-03-06 09:50:00|10423.6|10418.6|10425.1|10420.1|10426.6|10421.6|10423.1|10418.1|40
1678096500000|2023-03-06 09:55:00|10424.9|10419.9|10426.9|10421.9|10427.9|10422.9|10424.8|10419.8|48
1678096800000|2023-03-06 10:00:00|10427.1|10422.1|10426.6|10421.6|10429.7|10424.7|10425.6|10420.6|63
1678097100000|2023-03-06 10:05:00|10427.1|10422.1|10424.9|10419.9|10427.1|10422.1|10424.6|10419.6|15
1678097400000|2023-03-06 10:10:00|10425.1|10420.1|10426.1|10421.1|10426.3|10421.3|10423.8|10418.8|14
1678097700000|2023-03-06 10:15:00|10426.3|10421.3|10422.4|10417.4|10427.1|10422.1|10422.4|10417.4|16
1678098000000|2023-03-06 10:20:00|10423.1|10418.1|10419.8|10414.8|10424.6|10419.6|10419.8|10414.8|47
1678098300000|2023-03-06 10:25:00|10419.7|10414.7|10420.2|10415.2|10422.2|10417.2|10419.5|10414.5|10
1678098600000|2023-03-06 10:30:00|10420.7|10415.7|10421.5|10416.5|10422.2|10417.2|10419.2|10414.2|23
1678098900000|2023-03-06 10:35:00|10421.2|10416.2|10424.5|10419.5|10426|10421|10421.2|10416.2|17
1678099200000|2023-03-06 10:40:00|10424|10419|10428.2|10423.2|10429|10424|10424|10419|25
1678099500000|2023-03-06 10:45:00|10428.5|10423.5|10428.2|10423.2|10430|10425|10425.8|10420.8|71
1678099800000|2023-03-06 10:50:00|10428|10423|10429.8|10424.8|10429.8|10424.8|10425.9|10420.9|98
1678100100000|2023-03-06 10:55:00|10430|10425|10430.3|10425.3|10432.5|10427.5|10429|10424|144
1678100400000|2023-03-06 11:00:00|10430.5|10425.5|10431.2|10426.2|10433|10428|10430.2|10425.2|98
1678100700000|2023-03-06 11:05:00|10431|10426|10433.7|10428.7|10434.7|10429.7|10430.2|10425.2|69
1678101000000|2023-03-06 11:10:00|10433.5|10428.5|10429.2|10424.2|10434.2|10429.2|10427.2|10422.2|100
1678101300000|2023-03-06 11:15:00|10428.7|10423.7|10435.7|10430.7|10435.9|10430.9|10428.7|10423.7|104
1678101600000|2023-03-06 11:20:00|10435.4|10430.4|10430.5|10425.5|10436.9|10431.9|10429.7|10424.7|139
1678101900000|2023-03-06 11:25:00|10430.4|10425.4|10435.4|10430.4|10435.5|10430.5|10430.4|10425.4|80
1678102200000|2023-03-06 11:30:00|10435.7|10430.7|10430.7|10425.7|10435.7|10430.7|10429.7|10424.7|86
1678102500000|2023-03-06 11:35:00|10431.2|10426.2|10429.7|10424.7|10431.2|10426.2|10428.7|10423.7|121
1678102800000|2023-03-06 11:40:00|10429.9|10424.9|10431.7|10426.7|10432.1|10427.1|10429.1|10424.1|89
1678103100000|2023-03-06 11:45:00|10431.6|10426.6|10432.9|10427.9|10435.7|10430.7|10430.2|10425.2|218
1678103400000|2023-03-06 11:50:00|10432.6|10427.6|10429.6|10424.6|10432.9|10427.9|10429.4|10424.4|110
1678103700000|2023-03-06 11:55:00|10429.4|10424.4|10429.7|10424.7|10429.7|10424.7|10423.9|10418.9|101
1678104000000|2023-03-06 12:00:00|10429.6|10424.6|10431.1|10426.1|10431.6|10426.6|10428.1|10423.1|91
1678104300000|2023-03-06 12:05:00|10431.6|10426.6|10431.2|10426.2|10432.4|10427.4|10429.9|10424.9|84
1678104600000|2023-03-06 12:10:00|10431.1|10426.1|10431.1|10426.1|10432.6|10427.6|10430.1|10425.1|92
1678104900000|2023-03-06 12:15:00|10431.2|10426.2|10426.9|10421.9|10431.2|10426.2|10425.6|10420.6|78
1678105200000|2023-03-06 12:20:00|10427.1|10422.1|10425.6|10420.6|10428.1|10423.1|10425.6|10420.6|72
1678105500000|2023-03-06 12:25:00|10425.4|10420.4|10428.6|10423.6|10429.3|10424.3|10425.4|10420.4|74
1678105800000|2023-03-06 12:30:00|10428.1|10423.1|10429.6|10424.6|10430.1|10425.1|10426.9|10421.9|78
1678106100000|2023-03-06 12:35:00|10429.1|10424.1|10429.6|10424.6|10430.6|10425.6|10426.9|10421.9|68
1678106400000|2023-03-06 12:40:00|10429.3|10424.3|10430.8|10425.8|10432.1|10427.1|10428.1|10423.1|103
1678106700000|2023-03-06 12:45:00|10431.1|10426.1|10431.6|10426.6|10433.8|10428.8|10429.4|10424.4|103
1678107000000|2023-03-06 12:50:00|10431.8|10426.8|10430.1|10425.1|10433.1|10428.1|10429.8|10424.8|71
1678107300000|2023-03-06 12:55:00|10430.3|10425.3|10425.1|10420.1|10430.6|10425.6|10424.1|10419.1|98
1678107600000|2023-03-06 13:00:00|10425.3|10420.3|10423.6|10418.6|10426.6|10421.6|10422.6|10417.6|69
1678107900000|2023-03-06 13:05:00|10423.1|10418.1|10423.1|10418.1|10424.8|10419.8|10421.6|10416.6|100
1678108200000|2023-03-06 13:10:00|10423.6|10418.6|10419.8|10414.8|10423.8|10418.8|10418.1|10413.1|48
1678108500000|2023-03-06 13:15:00|10419.6|10414.6|10417.3|10412.3|10419.6|10414.6|10415.3|10410.3|80
1678108800000|2023-03-06 13:20:00|10417.6|10412.6|10411.6|10406.6|10417.8|10412.8|10410.8|10405.8|136
1678109100000|2023-03-06 13:25:00|10411.8|10406.8|10415.1|10410.1|10415.8|10410.8|10411.4|10406.4|95
1678109400000|2023-03-06 13:30:00|10415.6|10410.6|10414.8|10409.8|10417.8|10412.8|10413.6|10408.6|133
1678109700000|2023-03-06 13:35:00|10414.9|10409.9|10412.3|10407.3|10414.9|10409.9|10411.3|10406.3|43
1678110000000|2023-03-06 13:40:00|10412.1|10407.1|10412.6|10407.6|10415.1|10410.1|10408.6|10403.6|56
1678110300000|2023-03-06 13:45:00|10412.8|10407.8|10416|10411|10416.1|10411.1|10412.1|10407.1|74
1678110600000|2023-03-06 13:50:00|10415.6|10410.6|10414.6|10409.6|10417.6|10412.6|10413.3|10408.3|37
1678110900000|2023-03-06 13:55:00|10414.8|10409.8|10414.6|10409.6|10417.6|10412.6|10414.4|10409.4|33
1678111200000|2023-03-06 14:00:00|10414.9|10409.9|10416.1|10411.1|10418.6|10413.6|10412.8|10407.8|63
1678111500000|2023-03-06 14:05:00|10415.4|10410.4|10413.8|10408.8|10417.1|10412.1|10413.6|10408.6|66
1678111800000|2023-03-06 14:10:00|10413.6|10408.6|10413.6|10408.6|10414.6|10409.6|10411.6|10406.6|75
1678112100000|2023-03-06 14:15:00|10413.5|10408.5|10411.1|10406.1|10414.3|10409.3|10410.1|10405.1|53
1678112400000|2023-03-06 14:20:00|10410.8|10405.8|10406.1|10401.1|10412.1|10407.1|10405.3|10400.3|80
1678112700000|2023-03-06 14:25:00|10406.3|10401.3|10411.6|10406.6|10411.6|10406.6|10406.3|10401.3|48
1678113000000|2023-03-06 14:30:00|10411.3|10406.3|10412|10407|10416.1|10411.1|10409.6|10404.6|128
1678113300000|2023-03-06 14:35:00|10412.1|10407.1|10406.6|10401.6|10413.6|10408.6|10405.6|10400.6|163
1678113600000|2023-03-06 14:40:00|10406.8|10401.8|10409.6|10404.6|10412.1|10407.1|10406.3|10401.3|86
1678113900000|2023-03-06 14:45:00|10409.8|10404.8|10408.3|10403.3|10413.1|10408.1|10406.6|10401.6|108
1678114200000|2023-03-06 14:50:00|10408.6|10403.6|10404.8|10399.8|10410.3|10405.3|10403.3|10398.3|107
1678114500000|2023-03-06 14:55:00|10404.6|10399.6|10406.4|10401.4|10408.1|10403.1|10402.6|10397.6|116
1678114800000|2023-03-06 15:00:00|10406.3|10401.3|10399.8|10394.8|10412.3|10407.3|10399.5|10394.5|177
1678115100000|2023-03-06 15:05:00|10399.5|10394.5|10396.5|10391.5|10400.5|10395.5|10394.8|10389.8|412
1678115400000|2023-03-06 15:10:00|10396.8|10391.8|10394.3|10389.3|10398.5|10393.5|10393.8|10388.8|129
1678115700000|2023-03-06 15:15:00|10394.5|10389.5|10391|10386|10396.5|10391.5|10390|10385|255
1678116000000|2023-03-06 15:20:00|10391.3|10386.3|10395.8|10390.8|10398.3|10393.3|10389.8|10384.8|297
1678116300000|2023-03-06 15:25:00|10395.6|10390.6|10400.5|10395.5|10401|10396|10395|10390|92
1678116600000|2023-03-06 15:30:00|10400.6|10395.6|10397.1|10392.1|10402.6|10397.6|10397.1|10392.1|87
1678116900000|2023-03-06 15:35:00|10397.3|10392.3|10397.1|10392.1|10400.6|10395.6|10396.4|10391.4|75
1678117200000|2023-03-06 15:40:00|10396.8|10391.8|10394.8|10389.8|10397.6|10392.6|10392.8|10387.8|120
1678117500000|2023-03-06 15:45:00|10395.1|10390.1|10395.3|10390.3|10396.1|10391.1|10391.4|10386.4|86
1678117800000|2023-03-06 15:50:00|10395.6|10390.6|10395.8|10390.8|10398.8|10393.8|10389.6|10384.6|122
1678118100000|2023-03-06 15:55:00|10396.1|10391.1|10398.6|10393.6|10399.1|10394.1|10394.9|10389.9|113
1678118400000|2023-03-06 16:00:00|10398.8|10393.8|10395.6|10390.6|10400.1|10395.1|10394.6|10389.6|136
1678118700000|2023-03-06 16:05:00|10395.8|10390.8|10392.4|10387.4|10397.1|10392.1|10391.4|10386.4|63
1678119000000|2023-03-06 16:10:00|10392.3|10387.3|10391.1|10386.1|10393.4|10388.4|10389.1|10384.1|60
1678119300000|2023-03-06 16:15:00|10391.4|10386.4|10394.3|10389.3|10395.3|10390.3|10390.3|10385.3|65
1678119600000|2023-03-06 16:20:00|10394.6|10389.6|10397.1|10392.1|10398.6|10393.6|10393.6|10388.6|75
1678119900000|2023-03-06 16:25:00|10397|10392|10399.6|10394.6|10400.6|10395.6|10396.1|10391.1|46
1678120200000|2023-03-06 16:30:00|10399.8|10394.8|10398.3|10393.3|10400.3|10395.3|10396.8|10391.8|50
1678120500000|2023-03-06 16:35:00|10397.8|10392.8|10395.6|10390.6|10398.1|10393.1|10394.3|10389.3|47
1678120800000|2023-03-06 16:40:00|10395.8|10390.8|10393.1|10388.1|10396.1|10391.1|10392.3|10387.3|34
1678121100000|2023-03-06 16:45:00|10392.8|10387.8|10390.5|10385.5|10393.1|10388.1|10390.3|10385.3|107
1678121400000|2023-03-06 16:50:00|10390.3|10385.3|10388.8|10383.8|10392.1|10387.1|10388.3|10383.3|34
1678121700000|2023-03-06 16:55:00|10389|10384|10386.3|10381.3|10389|10384|10385.6|10380.6|88
1678122000000|2023-03-06 17:00:00|10386.1|10381.1|10387.3|10382.3|10389|10384|10386.1|10381.1|54
1678122300000|2023-03-06 17:05:00|10387.1|10382.1|10388.6|10383.6|10388.6|10383.6|10386.8|10381.8|28
1678122600000|2023-03-06 17:10:00|10388.5|10383.5|10386.8|10381.8|10389|10384|10386|10381|43
1678122900000|2023-03-06 17:15:00|10386.5|10381.5|10385|10380|10386.5|10381.5|10384|10379|69
1678123200000|2023-03-06 17:20:00|10384.6|10379.6|10389.3|10384.3|10389.6|10384.6|10384.6|10379.6|101
1678123500000|2023-03-06 17:25:00|10389.5|10384.5|10391.3|10386.3|10392.1|10387.1|10389|10384|74
1678123800000|2023-03-06 17:30:00|10391.8|10386.8|10392.1|10387.1|10393.6|10388.6|10391.3|10386.3|98
1678124100000|2023-03-06 17:35:00|10392.3|10387.3|10392.6|10387.6|10392.8|10387.8|10391.1|10386.1|36
1678124400000|2023-03-06 17:40:00|10392.8|10387.8|10392.3|10387.3|10392.8|10387.8|10391.3|10386.3|64
1678124700000|2023-03-06 17:45:00|10392.1|10387.1|10395.6|10390.6|10396.8|10391.8|10391.3|10386.3|63
1678125000000|2023-03-06 17:50:00|10395.8|10390.8|10394.6|10389.6|10396.3|10391.3|10393.6|10388.6|28
1678125300000|2023-03-06 17:55:00|10394.8|10389.8|10391.8|10386.8|10395.1|10390.1|10391.8|10386.8|42
1678125600000|2023-03-06 18:00:00|10392.1|10387.1|10393.3|10388.3|10393.8|10388.8|10391.3|10386.3|41
1678125900000|2023-03-06 18:05:00|10392.8|10387.8|10399.6|10394.6|10400.6|10395.6|10392.5|10387.5|30
1678126200000|2023-03-06 18:10:00|10399.5|10394.5|10398.6|10393.6|10400.6|10395.6|10398.1|10393.1|48
1678126500000|2023-03-06 18:15:00|10398.5|10393.5|10395.8|10390.8|10399|10394|10395.3|10390.3|44
1678126800000|2023-03-06 18:20:00|10395.3|10390.3|10395|10390|10396.5|10391.5|10393.8|10388.8|27
1678127100000|2023-03-06 18:25:00|10395.1|10390.1|10395.1|10390.1|10396.6|10391.6|10393.8|10388.8|24
1678127400000|2023-03-06 18:30:00|10395|10390|10395.3|10390.3|10396.8|10391.8|10394.5|10389.5|22
1678127700000|2023-03-06 18:35:00|10394.8|10389.8|10397.8|10392.8|10398.5|10393.5|10394.8|10389.8|27
1678128000000|2023-03-06 18:40:00|10397.6|10392.6|10398.3|10393.3|10400.1|10395.1|10397.6|10392.6|22
1678128300000|2023-03-06 18:45:00|10398.6|10393.6|10400.8|10395.8|10401.8|10396.8|10398.3|10393.3|45
1678128600000|2023-03-06 18:50:00|10400.6|10395.6|10402.3|10397.3|10403.8|10398.8|10400.3|10395.3|34
1678128900000|2023-03-06 18:55:00|10402.1|10397.1|10402.8|10397.8|10404.8|10399.8|10402.1|10397.1|44
1678129200000|2023-03-06 19:00:00|10403.1|10398.1|10402.6|10397.6|10404.3|10399.3|10402.3|10397.3|41
1678129500000|2023-03-06 19:05:00|10402.3|10397.3|10404.1|10399.1|10404.3|10399.3|10400.3|10395.3|29
1678129800000|2023-03-06 19:10:00|10403.8|10398.8|10403.3|10398.3|10404.8|10399.8|10402.6|10397.6|51
1678130100000|2023-03-06 19:15:00|10403.6|10398.6|10405.1|10400.1|10406.6|10401.6|10403.6|10398.6|57
1678130400000|2023-03-06 19:20:00|10405.3|10400.3|10405.8|10400.8|10406.5|10401.5|10404.3|10399.3|44
1678130700000|2023-03-06 19:25:00|10406.1|10401.1|10404.1|10399.1|10406.8|10401.8|10403.9|10398.9|22
1678131000000|2023-03-06 19:30:00|10404.3|10399.3|10402.4|10397.4|10404.3|10399.3|10400.4|10395.4|70
1678131300000|2023-03-06 19:35:00|10402.1|10397.1|10402.2|10397.2|10403.1|10398.1|10401.9|10396.9|146
1678131600000|2023-03-06 19:40:00|10401.9|10396.9|10401.1|10396.1|10403.2|10398.2|10400.4|10395.4|70
1678131900000|2023-03-06 19:45:00|10400.9|10395.9|10400.9|10395.9|10401.7|10396.7|10399.4|10394.4|80
1678132200000|2023-03-06 19:50:00|10401.2|10396.2|10399.2|10394.2|10401.2|10396.2|10399.2|10394.2|227
1678132500000|2023-03-06 19:55:00|10399.4|10394.4|10402.6|10397.6|10403.5|10398.5|10398.9|10393.9|1301
1678132800000|2023-03-06 20:00:00|10402.8|10397.8|10402.5|10397.5|10403.1|10398.1|10400.8|10395.8|31
1678133100000|2023-03-06 20:05:00|10402.8|10397.8|10402|10397|10403.5|10398.5|10401.3|10396.3|50
1678133400000|2023-03-06 20:10:00|10401.8|10396.8|10402.3|10397.3|10403.6|10398.6|10399.8|10394.8|61
1678133700000|2023-03-06 20:15:00|10402.5|10397.5|10402.8|10397.8|10404.1|10399.1|10402.3|10397.3|42
1678134000000|2023-03-06 20:20:00|10403|10398|10403.6|10398.6|10404.1|10399.1|10402.6|10397.6|59
1678134300000|2023-03-06 20:25:00|10403.3|10398.3|10402.1|10397.1|10403.6|10398.6|10401.3|10396.3|46
1678134600000|2023-03-06 20:30:00|10401.6|10396.6|10402.1|10397.1|10403.6|10398.6|10401.3|10396.3|55
1678134900000|2023-03-06 20:35:00|10402.4|10397.4|10399.3|10394.3|10402.6|10397.6|10399.1|10394.1|55
1678135200000|2023-03-06 20:40:00|10399.6|10394.6|10400.3|10395.3|10402.1|10397.1|10399.6|10394.6|29
1678135500000|2023-03-06 20:45:00|10400.6|10395.6|10399.3|10394.3|10400.6|10395.6|10399.1|10394.1|27
1678135800000|2023-03-06 20:50:00|10399.6|10394.6|10400.6|10395.6|10400.8|10395.8|10399.1|10394.1|29
1678136100000|2023-03-06 20:55:00|10400.3|10395.3|10399.5|10394.5|10401.3|10396.3|10398.6|10393.6|55
1678136400000|2023-03-06 21:00:00|10399.6|10394.6|10399.6|10394.6|10400.3|10395.3|10398.5|10393.5|96
1678136700000|2023-03-06 21:05:00|10399.5|10394.5|10399.3|10394.3|10400.6|10395.6|10399.3|10394.3|17
1678137000000|2023-03-06 21:10:00|10398.8|10393.8|10399.1|10394.1|10399.3|10394.3|10398.8|10393.8|8
1678137300000|2023-03-06 21:15:00|10399|10394|10397.8|10392.8|10399.5|10394.5|10397.8|10392.8|6
1678137600000|2023-03-06 21:20:00|10398|10393|10398|10393|10398.5|10393.5|10397.3|10392.3|25
1678137900000|2023-03-06 21:25:00|10398.3|10393.3|10397|10392|10398.3|10393.3|10396.8|10391.8|22
1678138200000|2023-03-06 21:30:00|10396.8|10391.8|10396.8|10391.8|10397.3|10392.3|10396.2|10391.2|8
1678138500000|2023-03-06 21:35:00|10396.3|10391.3|10395|10390|10396.5|10391.5|10394.8|10389.8|1
1678138800000|2023-03-06 21:40:00|10395.3|10390.3|10394.8|10389.8|10395.5|10390.5|10394.3|10389.3|38
1678139100000|2023-03-06 21:45:00|10394.5|10389.5|10395.5|10390.5|10395.8|10390.8|10394.5|10389.5|3
1678139400000|2023-03-06 21:50:00|10395.8|10390.8|10395.2|10390.2|10396.2|10391.2|10395.2|10390.2|1
1678139700000|2023-03-06 21:55:00|10395|10390|10394.5|10387.5|10395|10390|10392.9|10387.5|35
1678140000000|2023-03-06 22:00:00|10393.8|10386.8|10393.8|10386.8|10393.8|10386.8|10393.8|10386.8|0
1678150800000|2023-03-07 01:00:00|10399|10394|10401.5|10396.5|10402|10397|10398.8|10393.8|67
1678151100000|2023-03-07 01:05:00|10401.7|10396.7|10400.5|10395.5|10402|10397|10400|10395|22
1678151400000|2023-03-07 01:10:00|10400.3|10395.3|10398.7|10393.7|10400.3|10395.3|10398.2|10393.2|25
1678151700000|2023-03-07 01:15:00|10398.5|10393.5|10397.2|10392.2|10398.7|10393.7|10396.2|10391.2|64
1678152000000|2023-03-07 01:20:00|10397|10392|10396.7|10391.7|10397.5|10392.5|10395.7|10390.7|33
1678152300000|2023-03-07 01:25:00|10397|10392|10393.7|10388.7|10397|10392|10393|10388|32
1678152600000|2023-03-07 01:30:00|10394|10389|10392.2|10387.2|10394.8|10389.8|10392.2|10387.2|31
1678152900000|2023-03-07 01:35:00|10392.5|10387.5|10394.2|10389.2|10394.4|10389.4|10392.2|10387.2|40
1678153200000|2023-03-07 01:40:00|10394.4|10389.4|10396.9|10391.9|10396.9|10391.9|10394.2|10389.2|17
1678153500000|2023-03-07 01:45:00|10396.7|10391.7|10395.7|10390.7|10397.9|10392.9|10395.4|10390.4|24
1678153800000|2023-03-07 01:50:00|10395.4|10390.4|10391.2|10386.2|10396.2|10391.2|10389.9|10384.9|21
1678154100000|2023-03-07 01:55:00|10391.7|10386.7|10391.9|10386.9|10392.9|10387.9|10390.7|10385.7|5
1678154400000|2023-03-07 02:00:00|10392|10387|10389.9|10384.9|10393.9|10388.9|10389.9|10384.9|29
1678154700000|2023-03-07 02:05:00|10389.7|10384.7|10387.2|10382.2|10390.2|10385.2|10385.9|10380.9|84
1678155000000|2023-03-07 02:10:00|10386.9|10381.9|10386.7|10381.7|10387.4|10382.4|10385.9|10380.9|31
1678155300000|2023-03-07 02:15:00|10386.4|10381.4|10387.9|10382.9|10388.2|10383.2|10386.2|10381.2|11
1678155600000|2023-03-07 02:20:00|10387.5|10382.5|10387.2|10382.2|10388|10383|10386.7|10381.7|4
1678155900000|2023-03-07 02:25:00|10386.9|10381.9|10389.2|10384.2|10389.7|10384.7|10386.7|10381.7|20
1678156200000|2023-03-07 02:30:00|10388.9|10383.9|10388.9|10383.9|10389.7|10384.7|10388.2|10383.2|37
1678156500000|2023-03-07 02:35:00|10388.7|10383.7|10389|10384|10389.7|10384.7|10388.5|10383.5|32
1678156800000|2023-03-07 02:40:00|10388.7|10383.7|10386.5|10381.5|10389|10384|10385.2|10380.2|22
1678157100000|2023-03-07 02:45:00|10386|10381|10386.8|10381.8|10387|10382|10385.2|10380.2|6
1678157400000|2023-03-07 02:50:00|10386.5|10381.5|10386.7|10381.7|10387.5|10382.5|10386.2|10381.2|10
1678157700000|2023-03-07 02:55:00|10386.8|10381.8|10389|10384|10389.8|10384.8|10386.7|10381.7|12
1678158000000|2023-03-07 03:00:00|10389.5|10384.5|10389.5|10384.5|10391|10386|10388.8|10383.8|7
1678158300000|2023-03-07 03:05:00|10389.8|10384.8|10390.3|10385.3|10390.5|10385.5|10389|10384|3
1678158600000|2023-03-07 03:10:00|10390.5|10385.5|10390.3|10385.3|10392|10387|10390|10385|10
1678158900000|2023-03-07 03:15:00|10390.2|10385.2|10388.7|10383.7|10390.5|10385.5|10388.2|10383.2|2
1678159200000|2023-03-07 03:20:00|10388.8|10383.8|10390|10385|10390.5|10385.5|10388.5|10383.5|0
1678159500000|2023-03-07 03:25:00|10389.8|10384.8|10388.5|10383.5|10390|10385|10388.3|10383.3|14
1678159800000|2023-03-07 03:30:00|10388.3|10383.3|10388.5|10383.5|10392.5|10387.5|10387.5|10382.5|282
1678160100000|2023-03-07 03:35:00|10388.3|10383.3|10388.3|10383.3|10389.5|10384.5|10387.5|10382.5|18
1678160400000|2023-03-07 03:40:00|10388|10383|10388.5|10383.5|10389.7|10384.7|10387.7|10382.7|25
1678160700000|2023-03-07 03:45:00|10389|10384|10390.5|10385.5|10392|10387|10389|10384|37
1678161000000|2023-03-07 03:50:00|10390.3|10385.3|10386.5|10381.5|10390.5|10385.5|10386.5|10381.5|19
1678161300000|2023-03-07 03:55:00|10386.7|10381.7|10386.2|10381.2|10387.5|10382.5|10386.2|10381.2|13
1678161600000|2023-03-07 04:00:00|10386.5|10381.5|10384.8|10379.8|10387|10382|10384|10379|21
1678161900000|2023-03-07 04:05:00|10384.5|10379.5|10386.5|10381.5|10387|10382|10384.5|10379.5|10
1678162200000|2023-03-07 04:10:00|10386|10381|10385.5|10380.5|10386.5|10381.5|10385.2|10380.2|2
1678162500000|2023-03-07 04:15:00|10385.7|10380.7|10387|10382|10387|10382|10385.5|10380.5|1
1678162800000|2023-03-07 04:20:00|10386.7|10381.7|10387|10382|10387.5|10382.5|10386.5|10381.5|39
1678163100000|2023-03-07 04:25:00|10387.2|10382.2|10387|10382|10387.5|10382.5|10386|10381|15
1678163400000|2023-03-07 04:30:00|10386.8|10381.8|10386.5|10381.5|10387.5|10382.5|10386|10381|9
1678163700000|2023-03-07 04:35:00|10386|10381|10386.2|10381.2|10386.5|10381.5|10386|10381|5
1678164000000|2023-03-07 04:40:00|10386|10381|10386|10381|10386.5|10381.5|10385.2|10380.2|6
1678164300000|2023-03-07 04:45:00|10385.7|10380.7|10386.7|10381.7|10386.7|10381.7|10385|10380|5
1678164600000|2023-03-07 04:50:00|10386.5|10381.5|10387.7|10382.7|10388|10383|10386.5|10381.5|6
1678164900000|2023-03-07 04:55:00|10388|10383|10387.5|10382.5|10388.7|10383.7|10387.5|10382.5|13
1678165200000|2023-03-07 05:00:00|10388|10383|10389|10384|10389|10384|10387.5|10382.5|14
1678165500000|2023-03-07 05:05:00|10388.7|10383.7|10387.7|10382.7|10389|10384|10387.5|10382.5|7
1678165800000|2023-03-07 05:10:00|10387.5|10382.5|10388.2|10383.2|10388.2|10383.2|10387|10382|2
1678166100000|2023-03-07 05:15:00|10388|10383|10387.7|10382.7|10389|10384|10387.7|10382.7|1
1678166400000|2023-03-07 05:20:00|10387.9|10382.9|10389|10384|10389|10384|10387.7|10382.7|11
1678166700000|2023-03-07 05:25:00|10388.5|10383.5|10388|10383|10388.5|10383.5|10387.7|10382.7|4
1678167000000|2023-03-07 05:30:00|10388.2|10383.2|10389.7|10384.7|10390|10385|10388.2|10383.2|11
1678167300000|2023-03-07 05:35:00|10390|10385|10390.2|10385.2|10390.2|10385.2|10388.7|10383.7|7
1678167600000|2023-03-07 05:40:00|10390|10385|10389.2|10384.2|10390|10385|10389.2|10384.2|10
1678167900000|2023-03-07 05:45:00|10389.5|10384.5|10390.7|10385.7|10390.7|10385.7|10389.2|10384.2|11
1678168200000|2023-03-07 05:50:00|10390.9|10385.9|10391.7|10386.7|10391.9|10386.9|10390.7|10385.7|13
1678168500000|2023-03-07 05:55:00|10391.5|10386.5|10391.7|10386.7|10393.9|10388.9|10390.7|10385.7|89
1678168800000|2023-03-07 06:00:00|10392.2|10387.2|10391|10386|10392.2|10387.2|10389.2|10384.2|18
1678169100000|2023-03-07 06:05:00|10391.2|10386.2|10392.4|10387.4|10392.4|10387.4|10390.7|10385.7|1
1678169400000|2023-03-07 06:10:00|10392.7|10387.7|10392.5|10387.5|10393.2|10388.2|10390.7|10385.7|35
1678169700000|2023-03-07 06:15:00|10393|10388|10391.4|10386.4|10393.5|10388.5|10390.9|10385.9|11
1678170000000|2023-03-07 06:20:00|10391|10386|10392.5|10387.5|10393.5|10388.5|10391|10386|17
1678170300000|2023-03-07 06:25:00|10392.9|10387.9|10392.2|10387.2|10393.2|10388.2|10391.9|10386.9|9
1678170600000|2023-03-07 06:30:00|10392|10387|10392.2|10387.2|10392.5|10387.5|10390.2|10385.2|25
1678170900000|2023-03-07 06:35:00|10392|10387|10392.7|10387.7|10393|10388|10390.4|10385.4|17
1678171200000|2023-03-07 06:40:00|10393|10388|10391.2|10386.2|10393.5|10388.5|10391.2|10386.2|10
1678171500000|2023-03-07 06:45:00|10390.9|10385.9|10393.9|10388.9|10394.4|10389.4|10390.9|10385.9|17
1678171800000|2023-03-07 06:50:00|10393.7|10388.7|10395.9|10390.9|10396.7|10391.7|10393.4|10388.4|17
1678172100000|2023-03-07 06:55:00|10396.2|10391.2|10396.2|10391.2|10396.7|10391.7|10393.9|10388.9|9
1678172400000|2023-03-07 07:00:00|10396.4|10391.4|10396.4|10391.4|10396.6|10391.6|10393.2|10388.2|32
1678172700000|2023-03-07 07:05:00|10396.2|10391.2|10394.4|10389.4|10397.4|10392.4|10392.9|10387.9|23
1678173000000|2023-03-07 07:10:00|10394.2|10389.2|10387.7|10382.7|10394.7|10389.7|10386.4|10381.4|40
1678173300000|2023-03-07 07:15:00|10388.2|10383.2|10386.7|10381.7|10388.7|10383.7|10386.2|10381.2|32
1678173600000|2023-03-07 07:20:00|10386.9|10381.9|10381.9|10376.9|10388.4|10383.4|10381.9|10376.9|58
1678173900000|2023-03-07 07:25:00|10381.5|10376.5|10381.4|10376.4|10383.9|10378.9|10380.4|10375.4|39
1678174200000|2023-03-07 07:30:00|10381.9|10376.9|10382.6|10377.6|10385.1|10380.1|10381.4|10376.4|27
1678174500000|2023-03-07 07:35:00|10382.7|10377.7|10379.9|10374.9|10383.4|10378.4|10378.5|10373.5|21
1678174800000|2023-03-07 07:40:00|10380|10375|10383.7|10378.7|10383.7|10378.7|10379|10374|84
1678175100000|2023-03-07 07:45:00|10383.2|10378.2|10387.7|10382.7|10387.9|10382.9|10382.9|10377.9|30
1678175400000|2023-03-07 07:50:00|10387.6|10382.6|10385.4|10380.4|10387.7|10382.7|10384.2|10379.2|6
1678175700000|2023-03-07 07:55:00|10385.2|10380.2|10387.7|10382.7|10387.9|10382.9|10383.2|10378.2|10
1678176000000|2023-03-07 08:00:00|10387.9|10382.9|10390.4|10385.4|10392.4|10387.4|10386.7|10381.7|147
1678176300000|2023-03-07 08:05:00|10390.2|10385.2|10392.4|10387.4|10393.9|10388.9|10389.9|10384.9|23
1678176600000|2023-03-07 08:10:00|10392.9|10387.9|10400.9|10395.9|10400.9|10395.9|10392.6|10387.6|42
1678176900000|2023-03-07 08:15:00|10400.7|10395.7|10399.9|10394.9|10401.4|10396.4|10397.4|10392.4|13
1678177200000|2023-03-07 08:20:00|10400|10395|10397.9|10392.9|10402.7|10397.7|10397.9|10392.9|14
1678177500000|2023-03-07 08:25:00|10398.4|10393.4|10395.7|10390.7|10401.2|10396.2|10395.2|10390.2|25
1678177800000|2023-03-07 08:30:00|10395.4|10390.4|10396|10391|10396.2|10391.2|10392.9|10387.9|58
1678178100000|2023-03-07 08:35:00|10396.5|10391.5|10396|10391|10397.4|10392.4|10393.2|10388.2|22
1678178400000|2023-03-07 08:40:00|10396.2|10391.2|10398.4|10393.4|10398.7|10393.7|10394.9|10389.9|21
1678178700000|2023-03-07 08:45:00|10398.5|10393.5|10398.2|10393.2|10399.9|10394.9|10396.2|10391.2|24
1678179000000|2023-03-07 08:50:00|10397.9|10392.9|10396.9|10391.9|10400.1|10395.1|10396.4|10391.4|26
1678179300000|2023-03-07 08:55:00|10396.7|10391.7|10397.4|10392.4|10397.7|10392.7|10393.9|10388.9|11
1678179600000|2023-03-07 09:00:00|10397.7|10392.7|10400.6|10395.6|10400.9|10395.9|10397.7|10392.7|19
1678179900000|2023-03-07 09:05:00|10400.4|10395.4|10399.9|10394.9|10401.4|10396.4|10398.6|10393.6|26
1678180200000|2023-03-07 09:10:00|10399.6|10394.6|10404.4|10399.4|10405.7|10400.7|10397.9|10392.9|37
1678180500000|2023-03-07 09:15:00|10404.7|10399.7|10407.4|10402.4|10408.4|10403.4|10402.9|10397.9|55
1678180800000|2023-03-07 09:20:00|10407.2|10402.2|10404.4|10399.4|10408.4|10403.4|10402.4|10397.4|53
1678181100000|2023-03-07 09:25:00|10404.7|10399.7|10405.7|10400.7|10407.4|10402.4|10402.7|10397.7|42
1678181400000|2023-03-07 09:30:00|10405.9|10400.9|10404.9|10399.9|10406.7|10401.7|10403.4|10398.4|19
1678181700000|2023-03-07 09:35:00|10404.6|10399.6|10403.9|10398.9|10405.4|10400.4|10401.4|10396.4|29
1678182000000|2023-03-07 09:40:00|10403.7|10398.7|10410.9|10405.9|10411.2|10406.2|10403.4|10398.4|88
1678182300000|2023-03-07 09:45:00|10411.4|10406.4|10410.7|10405.7|10411.6|10406.6|10407.9|10402.9|62
1678182600000|2023-03-07 09:50:00|10410.9|10405.9|10410.4|10405.4|10412.6|10407.6|10409.9|10404.9|29
1678182900000|2023-03-07 09:55:00|10409.9|10404.9|10413.3|10408.3|10414.8|10409.8|10409.9|10404.9|48
1678183200000|2023-03-07 10:00:00|10412.9|10407.9|10414.9|10409.9|10414.9|10409.9|10411.9|10406.9|44
1678183500000|2023-03-07 10:05:00|10414.4|10409.4|10411.6|10406.6|10416.3|10411.3|10410.9|10405.9|18
1678183800000|2023-03-07 10:10:00|10411.9|10406.9|10412.9|10407.9|10412.9|10407.9|10409.6|10404.6|6
1678184100000|2023-03-07 10:15:00|10412.4|10407.4|10413.1|10408.1|10413.6|10408.6|10411.1|10406.1|20
1678184400000|2023-03-07 10:20:00|10412.9|10407.9|10409.1|10404.1|10413.3|10408.3|10409.1|10404.1|11
1678184700000|2023-03-07 10:25:00|10408.8|10403.8|10414.3|10409.3|10416.4|10411.4|10408.1|10403.1|15
1678185000000|2023-03-07 10:30:00|10413.9|10408.9|10415.1|10410.1|10417.6|10412.6|10413.1|10408.1|32
1678185300000|2023-03-07 10:35:00|10414.9|10409.9|10409.9|10404.9|10415.1|10410.1|10409.4|10404.4|41
1678185600000|2023-03-07 10:40:00|10410.9|10405.9|10409.6|10404.6|10411.9|10406.9|10409.4|10404.4|16
1678185900000|2023-03-07 10:45:00|10409.4|10404.4|10410.3|10405.3|10413.4|10408.4|10409.4|10404.4|9
1678186200000|2023-03-07 10:50:00|10410.4|10405.4|10409.3|10404.3|10411.6|10406.6|10409.1|10404.1|6
1678186500000|2023-03-07 10:55:00|10409.1|10404.1|10412.6|10407.6|10412.6|10407.6|10409.1|10404.1|16
1678186800000|2023-03-07 11:00:00|10413.1|10408.1|10410.8|10405.8|10415.3|10410.3|10408.3|10403.3|31
1678187100000|2023-03-07 11:05:00|10411.1|10406.1|10409.3|10404.3|10411.1|10406.1|10408.1|10403.1|17
1678187400000|2023-03-07 11:10:00|10409.4|10404.4|10408.4|10403.4|10410.8|10405.8|10407.1|10402.1|17
1678187700000|2023-03-07 11:15:00|10408.6|10403.6|10410.1|10405.1|10410.9|10405.9|10408.1|10403.1|2
1678188000000|2023-03-07 11:20:00|10409.8|10404.8|10409.4|10404.4|10410.4|10405.4|10407.6|10402.6|20
1678188300000|2023-03-07 11:25:00|10409.6|10404.6|10408.1|10403.1|10409.6|10404.6|10407.1|10402.1|35
1678188600000|2023-03-07 11:30:00|10407.9|10402.9|10408.4|10403.4|10410.4|10405.4|10407.6|10402.6|15
1678188900000|2023-03-07 11:35:00|10408.6|10403.6|10411.9|10406.9|10412.1|10407.1|10407.6|10402.6|23
1678189200000|2023-03-07 11:40:00|10411.6|10406.6|10417.6|10412.6|10418.1|10413.1|10411.4|10406.4|44
1678189500000|2023-03-07 11:45:00|10417.9|10412.9|10415.1|10410.1|10419.3|10414.3|10414.8|10409.8|28
1678189800000|2023-03-07 11:50:00|10414.8|10409.8|10418.3|10413.3|10419.1|10414.1|10414.6|10409.6|11
1678190100000|2023-03-07 11:55:00|10418.8|10413.8|10419.1|10414.1|10420.3|10415.3|10417.8|10412.8|23
1678190400000|2023-03-07 12:00:00|10419.3|10414.3|10420.4|10415.4|10423|10418|10419.1|10414.1|45
1678190700000|2023-03-07 12:05:00|10420.6|10415.6|10419.3|10414.3|10420.6|10415.6|10418.3|10413.3|22
1678191000000|2023-03-07 12:10:00|10419.4|10414.4|10419.6|10414.6|10420.3|10415.3|10417.6|10412.6|14
1678191300000|2023-03-07 12:15:00|10419.4|10414.4|10419.3|10414.3|10420.3|10415.3|10417.3|10412.3|15
1678191600000|2023-03-07 12:20:00|10419.6|10414.6|10421.6|10416.6|10422.1|10417.1|10419.1|10414.1|8
1678191900000|2023-03-07 12:25:00|10421.3|10416.3|10425.1|10420.1|10425.6|10420.6|10420.8|10415.8|74
1678192200000|2023-03-07 12:30:00|10425.6|10420.6|10424.1|10419.1|10427.3|10422.3|10423.8|10418.8|55
1678192500000|2023-03-07 12:35:00|10424.3|10419.3|10419.1|10414.1|10424.3|10419.3|10418.8|10413.8|31
1678192800000|2023-03-07 12:40:00|10419.3|10414.3|10416.6|10411.6|10419.8|10414.8|10415.6|10410.6|34
1678193100000|2023-03-07 12:45:00|10417.1|10412.1|10419.1|10414.1|10419.6|10414.6|10415.1|10410.1|35
1678193400000|2023-03-07 12:50:00|10419.6|10414.6|10415.6|10410.6|10419.6|10414.6|10414.6|10409.6|28
1678193700000|2023-03-07 12:55:00|10415.4|10410.4|10412.1|10407.1|10415.6|10410.6|10410.9|10405.9|56
1678194000000|2023-03-07 13:00:00|10411.9|10406.9|10417.1|10412.1|10417.1|10412.1|10410.8|10405.8|41
1678194300000|2023-03-07 13:05:00|10416.8|10411.8|10414.6|10409.6|10417.3|10412.3|10413.9|10408.9|57
1678194600000|2023-03-07 13:10:00|10414.4|10409.4|10416.9|10411.9|10418.1|10413.1|10413.9|10408.9|43
1678194900000|2023-03-07 13:15:00|10417.1|10412.1|10413.8|10408.8|10418.4|10413.4|10413.8|10408.8|34
1678195200000|2023-03-07 13:20:00|10413.9|10408.9|10413.8|10408.8|10415.3|10410.3|10409.1|10404.1|65
1678195500000|2023-03-07 13:25:00|10414.1|10409.1|10416.1|10411.1|10416.8|10411.8|10412.3|10407.3|45
1678195800000|2023-03-07 13:30:00|10415.8|10410.8|10416.4|10411.4|10419.6|10414.6|10415.3|10410.3|54
1678196100000|2023-03-07 13:35:00|10416.1|10411.1|10416.6|10411.6|10417.6|10412.6|10415.3|10410.3|38
1678196400000|2023-03-07 13:40:00|10416.9|10411.9|10415.1|10410.1|10418.6|10413.6|10415.1|10410.1|44
1678196700000|2023-03-07 13:45:00|10415.4|10410.4|10418.1|10413.1|10419.1|10414.1|10415.1|10410.1|60
1678197000000|2023-03-07 13:50:00|10417.9|10412.9|10422.1|10417.1|10423.6|10418.6|10417.4|10412.4|67
1678197300000|2023-03-07 13:55:00|10422.3|10417.3|10423.1|10418.1|10425.8|10420.8|10422.1|10417.1|91
1678197600000|2023-03-07 14:00:00|10423.3|10418.3|10423.1|10418.1|10428.6|10423.6|10421.8|10416.8|138
1678197900000|2023-03-07 14:05:00|10423.4|10418.4|10425.1|10420.1|10426.6|10421.6|10420.6|10415.6|76
1678198200000|2023-03-07 14:10:00|10425.6|10420.6|10429.8|10424.8|10430.3|10425.3|10424.8|10419.8|96
1678198500000|2023-03-07 14:15:00|10430.1|10425.1|10428.6|10423.6|10432.6|10427.6|10427.8|10422.8|65
1678198800000|2023-03-07 14:20:00|10428.4|10423.4|10428.8|10423.8|10430.3|10425.3|10427.3|10422.3|60
1678199100000|2023-03-07 14:25:00|10428.6|10423.6|10430.8|10425.8|10431.8|10426.8|10428.6|10423.6|107
1678199400000|2023-03-07 14:30:00|10430.5|10425.5|10431.5|10426.5|10433|10428|10428.3|10423.3|96
1678199700000|2023-03-07 14:35:00|10432|10427|10433|10428|10433.2|10428.2|10429.5|10424.5|193
1678200000000|2023-03-07 14:40:00|10432.7|10427.7|10435.5|10430.5|10437.3|10432.3|10432.5|10427.5|120
1678200300000|2023-03-07 14:45:00|10435.3|10430.3|10435|10430|10438.8|10433.8|10434|10429|81
1678200600000|2023-03-07 14:50:00|10434.8|10429.8|10429.3|10424.3|10435.3|10430.3|10428.5|10423.5|100
1678200900000|2023-03-07 14:55:00|10429.2|10424.2|10432.2|10427.2|10434|10429|10429|10424|72
1678201200000|2023-03-07 15:00:00|10432.7|10427.7|10477.1|10472.1|10477.3|10472.3|10432.7|10427.7|1133
1678201500000|2023-03-07 15:05:00|10477.3|10472.3|10483.8|10478.8|10487.9|10482.9|10471.8|10466.8|792
1678201800000|2023-03-07 15:10:00|10483.9|10478.9|10483.1|10478.1|10489.3|10484.3|10476.2|10471.2|742
1678202100000|2023-03-07 15:15:00|10482.9|10477.9|10485.9|10480.9|10492.2|10487.2|10481.9|10476.9|558
1678202400000|2023-03-07 15:20:00|10486.4|10481.4|10474.4|10469.4|10487.2|10482.2|10468.9|10463.9|564
1678202700000|2023-03-07 15:25:00|10474.6|10469.6|10478.6|10473.6|10480.1|10475.1|10471.1|10466.1|298
1678203000000|2023-03-07 15:30:00|10478.1|10473.1|10472.8|10467.8|10482.9|10477.9|10465.8|10460.8|459
1678203300000|2023-03-07 15:35:00|10472.9|10467.9|10474.6|10469.6|10476.6|10471.6|10464.3|10459.3|378
1678203600000|2023-03-07 15:40:00|10474.4|10469.4|10485.9|10480.9|10486.4|10481.4|10472.1|10467.1|265
1678203900000|2023-03-07 15:45:00|10486.3|10481.3|10474.9|10469.9|10487.6|10482.6|10471.4|10466.4|262
1678204200000|2023-03-07 15:50:00|10475.2|10470.2|10497.3|10492.3|10498.8|10493.8|10473.9|10468.9|599
1678204500000|2023-03-07 15:55:00|10497.1|10492.1|10493.6|10488.6|10502.6|10497.6|10491.9|10486.9|346
1678204800000|2023-03-07 16:00:00|10493.8|10488.8|10487.1|10482.1|10496.9|10491.9|10484.1|10479.1|185
1678205100000|2023-03-07 16:05:00|10486.8|10481.8|10489.3|10484.3|10492.6|10487.6|10483.4|10478.4|68
1678205400000|2023-03-07 16:10:00|10489.6|10484.6|10493.6|10488.6|10493.6|10488.6|10485.6|10480.6|76
1678205700000|2023-03-07 16:15:00|10493.3|10488.3|10496.1|10491.1|10498.6|10493.6|10493.1|10488.1|103
1678206000000|2023-03-07 16:20:00|10495.8|10490.8|10502.6|10497.6|10505.1|10500.1|10495|10490|188
1678206300000|2023-03-07 16:25:00|10502.8|10497.8|10505.1|10500.1|10505.8|10500.8|10500.3|10495.3|133
1678206600000|2023-03-07 16:30:00|10505.3|10500.3|10508.8|10503.8|10509.1|10504.1|10501.1|10496.1|180
1678206900000|2023-03-07 16:35:00|10508.5|10503.5|10502.3|10497.3|10510.1|10505.1|10501.3|10496.3|129
1678207200000|2023-03-07 16:40:00|10502.5|10497.5|10499.6|10494.6|10508.6|10503.6|10499.3|10494.3|143
1678207500000|2023-03-07 16:45:00|10499.3|10494.3|10499.1|10494.1|10501.6|10496.6|10496.6|10491.6|176
1678207800000|2023-03-07 16:50:00|10498.8|10493.8|10502.8|10497.8|10504.6|10499.6|10497.8|10492.8|154
1678208100000|2023-03-07 16:55:00|10502.9|10497.9|10506.1|10501.1|10507.6|10502.6|10502.9|10497.9|99
1678208400000|2023-03-07 17:00:00|10506.4|10501.4|10507.1|10502.1|10508.4|10503.4|10503.1|10498.1|79
1678208700000|2023-03-07 17:05:00|10507.6|10502.6|10505.3|10500.3|10509.1|10504.1|10505.3|10500.3|76
1678209000000|2023-03-07 17:10:00|10505.6|10500.6|10503.8|10498.8|10506.3|10501.3|10501.8|10496.8|64
1678209300000|2023-03-07 17:15:00|10503.6|10498.6|10503.3|10498.3|10508.1|10503.1|10503.3|10498.3|94
1678209600000|2023-03-07 17:20:00|10503|10498|10498.3|10493.3|10503|10498|10492.5|10487.5|253
1678209900000|2023-03-07 17:25:00|10497.8|10492.8|10497.6|10492.6|10499.1|10494.1|10490.6|10485.6|133
1678210200000|2023-03-07 17:30:00|10497.8|10492.8|10501.1|10496.1|10501.3|10496.3|10496.5|10491.5|108
1678210500000|2023-03-07 17:35:00|10501.5|10496.5|10502.5|10497.5|10505.6|10500.6|10499.8|10494.8|56
1678210800000|2023-03-07 17:40:00|10502.3|10497.3|10503.8|10498.8|10508|10503|10502.3|10497.3|78
1678211100000|2023-03-07 17:45:00|10504.1|10499.1|10503|10498|10504.5|10499.5|10500.5|10495.5|65
1678211400000|2023-03-07 17:50:00|10503.1|10498.1|10509.1|10504.1|10510.1|10505.1|10500.8|10495.8|112
1678211700000|2023-03-07 17:55:00|10508.8|10503.8|10509.8|10504.8|10511.3|10506.3|10506.8|10501.8|150
1678212000000|2023-03-07 18:00:00|10509.6|10504.6|10508.8|10503.8|10510.3|10505.3|10503.3|10498.3|99
1678212300000|2023-03-07 18:05:00|10508.1|10503.1|10510.8|10505.8|10512|10507|10507.8|10502.8|37
1678212600000|2023-03-07 18:10:00|10511.1|10506.1|10513.8|10508.8|10514.5|10509.5|10509.3|10504.3|66
1678212900000|2023-03-07 18:15:00|10514.1|10509.1|10514.3|10509.3|10514.8|10509.8|10511.3|10506.3|49
1678213200000|2023-03-07 18:20:00|10514.6|10509.6|10517.5|10512.5|10519.5|10514.5|10513.6|10508.6|115
1678213500000|2023-03-07 18:25:00|10517.6|10512.6|10514.8|10509.8|10518.6|10513.6|10514.8|10509.8|88
1678213800000|2023-03-07 18:30:00|10514.5|10509.5|10520|10515|10520.3|10515.3|10512.5|10507.5|60
1678214100000|2023-03-07 18:35:00|10520.3|10515.3|10518.6|10513.6|10521.6|10516.6|10517.6|10512.6|55
1678214400000|2023-03-07 18:40:00|10518.8|10513.8|10522.1|10517.1|10522.3|10517.3|10518.8|10513.8|92
1678214700000|2023-03-07 18:45:00|10522|10517|10523.5|10518.5|10524.3|10519.3|10521.3|10516.3|68
1678215000000|2023-03-07 18:50:00|10523.3|10518.3|10525.3|10520.3|10525.8|10520.8|10522.8|10517.8|117
1678215300000|2023-03-07 18:55:00|10525|10520|10522|10517|10525.3|10520.3|10521.5|10516.5|55
1678215600000|2023-03-07 19:00:00|10522.3|10517.3|10521.5|10516.5|10522.5|10517.5|10518.8|10513.8|55
1678215900000|2023-03-07 19:05:00|10521.3|10516.3|10520.8|10515.8|10522.1|10517.1|10519.5|10514.5|111
1678216200000|2023-03-07 19:10:00|10521.1|10516.1|10523|10518|10523.8|10518.8|10520.8|10515.8|63
1678216500000|2023-03-07 19:15:00|10523.1|10518.1|10522.6|10517.6|10525.6|10520.6|10520.6|10515.6|94
1678216800000|2023-03-07 19:20:00|10522.5|10517.5|10527.3|10522.3|10528.1|10523.1|10522|10517|149
1678217100000|2023-03-07 19:25:00|10527.4|10522.4|10524.4|10519.4|10527.4|10522.4|10524.1|10519.1|97
1678217400000|2023-03-07 19:30:00|10524.3|10519.3|10525.4|10520.4|10526.1|10521.1|10523.9|10518.9|74
1678217700000|2023-03-07 19:35:00|10525.1|10520.1|10527.3|10522.3|10527.6|10522.6|10524.8|10519.8|111
1678218000000|2023-03-07 19:40:00|10527.1|10522.1|10528.1|10523.1|10528.9|10523.9|10524.9|10519.9|69
1678218300000|2023-03-07 19:45:00|10528.2|10523.2|10528.1|10523.1|10529.6|10524.6|10526.4|10521.4|102
1678218600000|2023-03-07 19:50:00|10528.4|10523.4|10528.4|10523.4|10530.1|10525.1|10527.4|10522.4|30
1678218900000|2023-03-07 19:55:00|10528.6|10523.6|10526.3|10521.3|10529.4|10524.4|10525.6|10520.6|189
1678219200000|2023-03-07 20:00:00|10526.1|10521.1|10524.8|10519.8|10526.1|10521.1|10523.1|10518.1|19
1678219500000|2023-03-07 20:05:00|10524.6|10519.6|10523.8|10518.8|10524.9|10519.9|10521.8|10516.8|57
1678219800000|2023-03-07 20:10:00|10523.3|10518.3|10523.6|10518.6|10524.1|10519.1|10522.3|10517.3|33
1678220100000|2023-03-07 20:15:00|10523.3|10518.3|10520.4|10515.4|10523.3|10518.3|10520.1|10515.1|17
1678220400000|2023-03-07 20:20:00|10520.3|10515.3|10522.1|10517.1|10523.3|10518.3|10520.3|10515.3|72
1678220700000|2023-03-07 20:25:00|10522.3|10517.3|10523.8|10518.8|10525.3|10520.3|10522.1|10517.1|9
1678221000000|2023-03-07 20:30:00|10523.6|10518.6|10521.8|10516.8|10523.8|10518.8|10521.3|10516.3|40
1678221300000|2023-03-07 20:35:00|10522|10517|10522.5|10517.5|10522.8|10517.8|10520.8|10515.8|44
1678221600000|2023-03-07 20:40:00|10522.8|10517.8|10523.3|10518.3|10523.3|10518.3|10520.6|10515.6|37
1678221900000|2023-03-07 20:45:00|10523.1|10518.1|10523.8|10518.8|10524.6|10519.6|10522.5|10517.5|25
1678222200000|2023-03-07 20:50:00|10524.1|10519.1|10524.8|10519.8|10525.8|10520.8|10523.8|10518.8|53
1678222500000|2023-03-07 20:55:00|10525.1|10520.1|10525.6|10520.6|10526.3|10521.3|10524.3|10519.3|39
1678222800000|2023-03-07 21:00:00|10525.5|10520.5|10524.6|10519.6|10525.8|10520.8|10524.1|10519.1|32
1678223100000|2023-03-07 21:05:00|10525.1|10520.1|10526.1|10521.1|10526.3|10521.3|10524.8|10519.8|45
1678223400000|2023-03-07 21:10:00|10526.3|10521.3|10527.8|10522.8|10527.8|10522.8|10526.3|10521.3|6
1678223700000|2023-03-07 21:15:00|10527.6|10522.6|10528.8|10523.8|10528.8|10523.8|10527.6|10522.6|13
1678224000000|2023-03-07 21:20:00|10528.6|10523.6|10527.3|10522.3|10528.6|10523.6|10526.6|10521.6|15
1678224300000|2023-03-07 21:25:00|10527.5|10522.5|10528.3|10523.3|10528.5|10523.5|10526.5|10521.5|9
1678224600000|2023-03-07 21:30:00|10528.5|10523.5|10527|10522|10528.5|10523.5|10526.8|10521.8|14
1678224900000|2023-03-07 21:35:00|10527.3|10522.3|10527.3|10522.3|10528.6|10523.6|10527.3|10522.3|6
1678225200000|2023-03-07 21:40:00|10527.5|10522.5|10527.8|10522.8|10528|10523|10527.5|10522.5|11
1678225500000|2023-03-07 21:45:00|10527.6|10522.6|10528.3|10523.3|10528.3|10523.3|10527|10522|14
1678225800000|2023-03-07 21:50:00|10527.8|10522.8|10526.8|10521.8|10527.8|10522.8|10526.8|10521.8|9
1678226100000|2023-03-07 21:55:00|10527.1|10522.1|10526.1|10521.1|10527.6|10522.6|10526.1|10521.1|49
1678226400000|2023-03-07 22:00:00|10525.9|10520.9|10525.9|10520.9|10525.9|10520.9|10525.9|10520.9|0
1678237200000|2023-03-08 01:00:00|10527.3|10522.3|10529.2|10524.2|10529.5|10524.5|10527.3|10522.3|41
1678237500000|2023-03-08 01:05:00|10529.5|10524.5|10533.3|10528.3|10533.3|10528.3|10529.3|10524.3|55
1678237800000|2023-03-08 01:10:00|10533.2|10528.2|10530.2|10525.2|10533.3|10528.3|10530.2|10525.2|23
1678238100000|2023-03-08 01:15:00|10530|10525|10530|10525|10530.5|10525.5|10526.3|10521.3|20
1678238400000|2023-03-08 01:20:00|10530.5|10525.5|10529.2|10524.2|10531.7|10526.7|10529.2|10524.2|30
1678238700000|2023-03-08 01:25:00|10529.5|10524.5|10531|10526|10531.3|10526.3|10528.2|10523.2|44
1678239000000|2023-03-08 01:30:00|10530.8|10525.8|10527.7|10522.7|10531.3|10526.3|10527.7|10522.7|8
1678239300000|2023-03-08 01:35:00|10528|10523|10530.2|10525.2|10530.7|10525.7|10527.7|10522.7|9
1678239600000|2023-03-08 01:40:00|10530.3|10525.3|10529.5|10524.5|10531.2|10526.2|10528|10523|21
1678239900000|2023-03-08 01:45:00|10529.4|10524.4|10531.2|10526.2|10532.2|10527.2|10529.2|10524.2|35
1678240200000|2023-03-08 01:50:00|10531.7|10526.7|10531.5|10526.5|10532.5|10527.5|10530.2|10525.2|71
1678240500000|2023-03-08 01:55:00|10531.2|10526.2|10532.2|10527.2|10532.5|10527.5|10530.5|10525.5|4
1678240800000|2023-03-08 02:00:00|10532.3|10527.3|10531.2|10526.2|10533.2|10528.2|10530.7|10525.7|16
1678241100000|2023-03-08 02:05:00|10531.5|10526.5|10532.2|10527.2|10533.9|10528.9|10530.7|10525.7|6
1678241400000|2023-03-08 02:10:00|10531.7|10526.7|10533.7|10528.7|10534.2|10529.2|10531.4|10526.4|13
1678241700000|2023-03-08 02:15:00|10533.4|10528.4|10535.7|10530.7|10535.9|10530.9|10533.4|10528.4|17
1678242000000|2023-03-08 02:20:00|10535.9|10530.9|10534.7|10529.7|10536|10531|10534.7|10529.7|20
1678242300000|2023-03-08 02:25:00|10534.9|10529.9|10536.7|10531.7|10536.9|10531.9|10534.9|10529.9|5
1678242600000|2023-03-08 02:30:00|10536.9|10531.9|10538.2|10533.2|10539.2|10534.2|10535.7|10530.7|23
1678242900000|2023-03-08 02:35:00|10537.9|10532.9|10538.2|10533.2|10538.2|10533.2|10536.2|10531.2|59
1678243200000|2023-03-08 02:40:00|10538|10533|10539.2|10534.2|10540.2|10535.2|10538|10533|91
1678243500000|2023-03-08 02:45:00|10539.4|10534.4|10540.4|10535.4|10541.4|10536.4|10537.9|10532.9|39
1678243800000|2023-03-08 02:50:00|10540.5|10535.5|10544.7|10539.7|10545.7|10540.7|10540.5|10535.5|39
1678244100000|2023-03-08 02:55:00|10544.9|10539.9|10546.9|10541.9|10547.2|10542.2|10543.2|10538.2|19
1678244400000|2023-03-08 03:00:00|10546.7|10541.7|10545.2|10540.2|10547.7|10542.7|10544.5|10539.5|50
1678244700000|2023-03-08 03:05:00|10545|10540|10542|10537|10545|10540|10542|10537|20
1678245000000|2023-03-08 03:10:00|10541.7|10536.7|10544.7|10539.7|10544.7|10539.7|10541.7|10536.7|13
1678245300000|2023-03-08 03:15:00|10544.5|10539.5|10545.5|10540.5|10547.2|10542.2|10544.2|10539.2|26
1678245600000|2023-03-08 03:20:00|10546|10541|10546.7|10541.7|10548|10543|10545.7|10540.7|22
1678245900000|2023-03-08 03:25:00|10546.2|10541.2|10545.7|10540.7|10546.9|10541.9|10545.5|10540.5|11
1678246200000|2023-03-08 03:30:00|10545.5|10540.5|10545.4|10540.4|10545.9|10540.9|10544.9|10539.9|21
1678246500000|2023-03-08 03:35:00|10545.2|10540.2|10545.9|10540.9|10546.4|10541.4|10545.2|10540.2|12
1678246800000|2023-03-08 03:40:00|10546.4|10541.4|10546.4|10541.4|10546.7|10541.7|10546.2|10541.2|3
1678247100000|2023-03-08 03:45:00|10546.2|10541.2|10546.7|10541.7|10547|10542|10545.4|10540.4|4
1678247400000|2023-03-08 03:50:00|10547|10542|10547.5|10542.5|10547.7|10542.7|10546.5|10541.5|11
1678247700000|2023-03-08 03:55:00|10548|10543|10550.1|10545.1|10551.4|10546.4|10548|10543|81
1678248000000|2023-03-08 04:00:00|10549.7|10544.7|10546.7|10541.7|10549.7|10544.7|10546.2|10541.2|17
1678248300000|2023-03-08 04:05:00|10546.9|10541.9|10545.7|10540.7|10547.2|10542.2|10545.7|10540.7|8
1678248600000|2023-03-08 04:10:00|10545.9|10540.9|10546.7|10541.7|10547.7|10542.7|10545.7|10540.7|23
1678248900000|2023-03-08 04:15:00|10546.9|10541.9|10545.9|10540.9|10546.9|10541.9|10544|10539|19
1678249200000|2023-03-08 04:20:00|10545.4|10540.4|10547.4|10542.4|10547.4|10542.4|10545.4|10540.4|61
1678249500000|2023-03-08 04:25:00|10547.7|10542.7|10546.9|10541.9|10547.7|10542.7|10546.7|10541.7|38
1678249800000|2023-03-08 04:30:00|10547.2|10542.2|10548.2|10543.2|10548.9|10543.9|10546.6|10541.6|5
1678250100000|2023-03-08 04:35:00|10548.4|10543.4|10549.4|10544.4|10550.2|10545.2|10548.2|10543.2|67
1678250400000|2023-03-08 04:40:00|10549.2|10544.2|10548.1|10543.1|10549.4|10544.4|10547.9|10542.9|3
1678250700000|2023-03-08 04:45:00|10548.4|10543.4|10549.4|10544.4|10550.2|10545.2|10548.1|10543.1|30
1678251000000|2023-03-08 04:50:00|10549.3|10544.3|10547.4|10542.4|10549.4|10544.4|10547.1|10542.1|13
1678251300000|2023-03-08 04:55:00|10547.1|10542.1|10545.6|10540.6|10547.7|10542.7|10544.8|10539.8|17
1678251600000|2023-03-08 05:00:00|10545.7|10540.7|10546.4|10541.4|10547.1|10542.1|10545.6|10540.6|33
1678251900000|2023-03-08 05:05:00|10546.9|10541.9|10545.6|10540.6|10548.2|10543.2|10545.4|10540.4|7
1678252200000|2023-03-08 05:10:00|10545.4|10540.4|10548.9|10543.9|10548.9|10543.9|10545.4|10540.4|11
1678252500000|2023-03-08 05:15:00|10548.4|10543.4|10549.4|10544.4|10549.9|10544.9|10547.6|10542.6|13
1678252800000|2023-03-08 05:20:00|10548.9|10543.9|10553.4|10548.4|10553.9|10548.9|10548.9|10543.9|84
1678253100000|2023-03-08 05:25:00|10553.2|10548.2|10548.9|10543.9|10553.2|10548.2|10548.9|10543.9|21
1678253400000|2023-03-08 05:30:00|10548.4|10543.4|10547.1|10542.1|10549.4|10544.4|10547.1|10542.1|7
1678253700000|2023-03-08 05:35:00|10547.6|10542.6|10547.4|10542.4|10548.4|10543.4|10545.4|10540.4|2
1678254000000|2023-03-08 05:40:00|10547.1|10542.1|10545.9|10540.9|10547.6|10542.6|10545.4|10540.4|29
1678254300000|2023-03-08 05:45:00|10545.6|10540.6|10546.1|10541.1|10546.4|10541.4|10545.1|10540.1|7
1678254600000|2023-03-08 05:50:00|10545.9|10540.9|10547.4|10542.4|10547.6|10542.6|10545.9|10540.9|9
1678254900000|2023-03-08 05:55:00|10547.1|10542.1|10547.4|10542.4|10547.4|10542.4|10546.1|10541.1|4
1678255200000|2023-03-08 06:00:00|10547.1|10542.1|10543.9|10538.9|10547.7|10542.7|10543.8|10538.8|17
1678255500000|2023-03-08 06:05:00|10543.8|10538.8|10542.6|10537.6|10544.1|10539.1|10541.6|10536.6|20
1678255800000|2023-03-08 06:10:00|10542.9|10537.9|10540.9|10535.9|10543.4|10538.4|10540.4|10535.4|16
1678256100000|2023-03-08 06:15:00|10541.4|10536.4|10542.9|10537.9|10543.4|10538.4|10540.4|10535.4|25
1678256400000|2023-03-08 06:20:00|10543.1|10538.1|10543.9|10538.9|10543.9|10538.9|10542.2|10537.2|7
1678256700000|2023-03-08 06:25:00|10544.1|10539.1|10546.1|10541.1|10546.4|10541.4|10543.9|10538.9|12
1678257000000|2023-03-08 06:30:00|10546.2|10541.2|10542.9|10537.9|10546.6|10541.6|10542.4|10537.4|13
1678257300000|2023-03-08 06:35:00|10542.7|10537.7|10542.4|10537.4|10543.4|10538.4|10541.4|10536.4|17
1678257600000|2023-03-08 06:40:00|10542.9|10537.9|10542.1|10537.1|10543.6|10538.6|10542.1|10537.1|5
1678257900000|2023-03-08 06:45:00|10542.4|10537.4|10542.6|10537.6|10543.1|10538.1|10540.9|10535.9|3
1678258200000|2023-03-08 06:50:00|10542.9|10537.9|10540.4|10535.4|10543.1|10538.1|10540.1|10535.1|7
1678258500000|2023-03-08 06:55:00|10540.9|10535.9|10539.1|10534.1|10540.9|10535.9|10538.6|10533.6|10
1678258800000|2023-03-08 07:00:00|10538.9|10533.9|10539.6|10534.6|10544.1|10539.1|10538.9|10533.9|42
1678259100000|2023-03-08 07:05:00|10539.9|10534.9|10542.4|10537.4|10542.9|10537.9|10537.4|10532.4|47
1678259400000|2023-03-08 07:10:00|10542.6|10537.6|10544.1|10539.1|10545.3|10540.3|10540.9|10535.9|71
1678259700000|2023-03-08 07:15:00|10543.8|10538.8|10541.3|10536.3|10545.6|10540.6|10540.8|10535.8|63
1678260000000|2023-03-08 07:20:00|10541.1|10536.1|10541.1|10536.1|10543.1|10538.1|10540.8|10535.8|6
1678260300000|2023-03-08 07:25:00|10541.3|10536.3|10541.6|10536.6|10541.8|10536.8|10539.3|10534.3|65
1678260600000|2023-03-08 07:30:00|10541.8|10536.8|10539.3|10534.3|10542.6|10537.6|10539.1|10534.1|69
1678260900000|2023-03-08 07:35:00|10539.1|10534.1|10535.6|10530.6|10539.1|10534.1|10535.6|10530.6|31
1678261200000|2023-03-08 07:40:00|10535.3|10530.3|10536.6|10531.6|10537.3|10532.3|10534.6|10529.6|33
1678261500000|2023-03-08 07:45:00|10537.1|10532.1|10536.6|10531.6|10538.8|10533.8|10536.3|10531.3|22
1678261800000|2023-03-08 07:50:00|10536.8|10531.8|10534.1|10529.1|10537.6|10532.6|10533.8|10528.8|35
1678262100000|2023-03-08 07:55:00|10534.3|10529.3|10537.6|10532.6|10538.6|10533.6|10534.1|10529.1|69
1678262400000|2023-03-08 08:00:00|10537.1|10532.1|10541.3|10536.3|10541.8|10536.8|10535.1|10530.1|38
1678262700000|2023-03-08 08:05:00|10541.6|10536.6|10533.6|10528.6|10541.8|10536.8|10533.6|10528.6|27
1678263000000|2023-03-08 08:10:00|10534.1|10529.1|10538.3|10533.3|10539.8|10534.8|10533.6|10528.6|39
1678263300000|2023-03-08 08:15:00|10538.1|10533.1|10536.6|10531.6|10540.8|10535.8|10534.8|10529.8|19
1678263600000|2023-03-08 08:20:00|10536.3|10531.3|10537.3|10532.3|10538.8|10533.8|10533.8|10528.8|26
1678263900000|2023-03-08 08:25:00|10536.8|10531.8|10535.8|10530.8|10538.8|10533.8|10533.6|10528.6|11
1678264200000|2023-03-08 08:30:00|10536.1|10531.1|10533.8|10528.8|10537.3|10532.3|10533.3|10528.3|10
1678264500000|2023-03-08 08:35:00|10534|10529|10534.8|10529.8|10536.3|10531.3|10532.6|10527.6|29
1678264800000|2023-03-08 08:40:00|10534.3|10529.3|10534.5|10529.5|10536.6|10531.6|10534.1|10529.1|15
1678265100000|2023-03-08 08:45:00|10534.3|10529.3|10534.1|10529.1|10535.8|10530.8|10532.6|10527.6|15
1678265400000|2023-03-08 08:50:00|10534.3|10529.3|10536.8|10531.8|10538.3|10533.3|10534.1|10529.1|19
1678265700000|2023-03-08 08:55:00|10536.6|10531.6|10539.6|10534.6|10541.1|10536.1|10534.8|10529.8|51
1678266000000|2023-03-08 09:00:00|10539.8|10534.8|10541.3|10536.3|10542.1|10537.1|10538.1|10533.1|34
1678266300000|2023-03-08 09:05:00|10540.8|10535.8|10540.3|10535.3|10542.6|10537.6|10539.8|10534.8|24
1678266600000|2023-03-08 09:10:00|10539.8|10534.8|10536.3|10531.3|10540.6|10535.6|10534.6|10529.6|17
1678266900000|2023-03-08 09:15:00|10536.1|10531.1|10536.8|10531.8|10537.1|10532.1|10534.6|10529.6|16
1678267200000|2023-03-08 09:20:00|10537|10532|10536.1|10531.1|10539.6|10534.6|10536.1|10531.1|16
1678267500000|2023-03-08 09:25:00|10536.5|10531.5|10539.1|10534.1|10539.6|10534.6|10534.8|10529.8|18
1678267800000|2023-03-08 09:30:00|10539|10534|10537.8|10532.8|10540.1|10535.1|10537.8|10532.8|9
1678268100000|2023-03-08 09:35:00|10537.1|10532.1|10532.8|10527.8|10537.6|10532.6|10530.3|10525.3|42
1678268400000|2023-03-08 09:40:00|10533.1|10528.1|10531.6|10526.6|10535.3|10530.3|10531.5|10526.5|18
1678268700000|2023-03-08 09:45:00|10531.1|10526.1|10533.1|10528.1|10534.6|10529.6|10531.1|10526.1|16
1678269000000|2023-03-08 09:50:00|10533|10528|10535.6|10530.6|10535.8|10530.8|10533|10528|15
1678269300000|2023-03-08 09:55:00|10535.5|10530.5|10539.3|10534.3|10540.1|10535.1|10535.5|10530.5|55
1678269600000|2023-03-08 10:00:00|10538.8|10533.8|10540|10535|10541.5|10536.5|10538.5|10533.5|63
1678269900000|2023-03-08 10:05:00|10540.1|10535.1|10537.5|10532.5|10540.6|10535.6|10537|10532|12
1678270200000|2023-03-08 10:10:00|10537.6|10532.6|10538.3|10533.3|10539.8|10534.8|10537.5|10532.5|22
1678270500000|2023-03-08 10:15:00|10538.5|10533.5|10534.8|10529.8|10540.1|10535.1|10534.5|10529.5|40
1678270800000|2023-03-08 10:20:00|10535|10530|10535|10530|10535.6|10530.6|10532.8|10527.8|38
1678271100000|2023-03-08 10:25:00|10534.6|10529.6|10534.5|10529.5|10535.1|10530.1|10533.6|10528.6|9
1678271400000|2023-03-08 10:30:00|10534|10529|10535|10530|10535.6|10530.6|10533|10528|14
1678271700000|2023-03-08 10:35:00|10534.6|10529.6|10534.1|10529.1|10536.1|10531.1|10533.3|10528.3|29
1678272000000|2023-03-08 10:40:00|10534|10529|10534.5|10529.5|10536.6|10531.6|10533.8|10528.8|5
1678272300000|2023-03-08 10:45:00|10534.3|10529.3|10533.3|10528.3|10535.5|10530.5|10532.5|10527.5|10
1678272600000|2023-03-08 10:50:00|10533.5|10528.5|10533.3|10528.3|10536|10531|10532.5|10527.5|10
1678272900000|2023-03-08 10:55:00|10533|10528|10536|10531|10536.5|10531.5|10532|10527|16
1678273200000|2023-03-08 11:00:00|10535.8|10530.8|10534|10529|10537.3|10532.3|10533.5|10528.5|19
1678273500000|2023-03-08 11:05:00|10533.8|10528.8|10533.3|10528.3|10534.8|10529.8|10530.5|10525.5|9
1678273800000|2023-03-08 11:10:00|10533|10528|10536|10531|10536.5|10531.5|10533|10528|12
1678274100000|2023-03-08 11:15:00|10535.8|10530.8|10538.5|10533.5|10538.5|10533.5|10535.5|10530.5|14
1678274400000|2023-03-08 11:20:00|10538.3|10533.3|10537|10532|10539|10534|10536.8|10531.8|9
1678274700000|2023-03-08 11:25:00|10537.5|10532.5|10536.5|10531.5|10537.5|10532.5|10535|10530|12
1678275000000|2023-03-08 11:30:00|10536|10531|10537.8|10532.8|10538|10533|10535.3|10530.3|5
1678275300000|2023-03-08 11:35:00|10537.5|10532.5|10537|10532|10538.5|10533.5|10537|10532|17
1678275600000|2023-03-08 11:40:00|10536.8|10531.8|10536|10531|10537.3|10532.3|10535.8|10530.8|13
1678275900000|2023-03-08 11:45:00|10535.8|10530.8|10537.5|10532.5|10538|10533|10534.5|10529.5|15
1678276200000|2023-03-08 11:50:00|10537|10532|10535.5|10530.5|10537|10532|10535|10530|5
1678276500000|2023-03-08 11:55:00|10535|10530|10536|10531|10536.5|10531.5|10534.8|10529.8|13
1678276800000|2023-03-08 12:00:00|10536.5|10531.5|10535|10530|10537.3|10532.3|10534.5|10529.5|14
1678277100000|2023-03-08 12:05:00|10535.3|10530.3|10533|10528|10536.3|10531.3|10533|10528|8
1678277400000|2023-03-08 12:10:00|10533.3|10528.3|10531|10526|10533.3|10528.3|10531|10526|95
1678277700000|2023-03-08 12:15:00|10530.5|10525.5|10531|10526|10533.1|10528.1|10530.3|10525.3|27
1678278000000|2023-03-08 12:20:00|10531.1|10526.1|10534|10529|10534.5|10529.5|10530.6|10525.6|53
1678278300000|2023-03-08 12:25:00|10533.6|10528.6|10532.5|10527.5|10535.8|10530.8|10532.1|10527.1|22
1678278600000|2023-03-08 12:30:00|10532.3|10527.3|10532.6|10527.6|10533.5|10528.5|10532|10527|25
1678278900000|2023-03-08 12:35:00|10532.5|10527.5|10531.3|10526.3|10533.5|10528.5|10531|10526|69
1678279200000|2023-03-08 12:40:00|10531.1|10526.1|10532.5|10527.5|10532.8|10527.8|10530|10525|49
1678279500000|2023-03-08 12:45:00|10532.6|10527.6|10532|10527|10533|10528|10530.5|10525.5|21
1678279800000|2023-03-08 12:50:00|10532.1|10527.1|10530.5|10525.5|10533.2|10528.2|10529.8|10524.8|42
1678280100000|2023-03-08 12:55:00|10530|10525|10529|10524|10531|10526|10527.2|10522.2|44
1678280400000|2023-03-08 13:00:00|10529.3|10524.3|10525.2|10520.2|10530.5|10525.5|10525.2|10520.2|50
1678280700000|2023-03-08 13:05:00|10525.5|10520.5|10527.3|10522.3|10527.3|10522.3|10524|10519|96
1678281000000|2023-03-08 13:10:00|10527.2|10522.2|10533.1|10524.1|10533.1|10524.1|10525.7|10520.7|68
1678281300000|2023-03-08 13:15:00|10529.3|10524.3|10535|10530|10538|10533|10529.1|10524.1|371
1678281600000|2023-03-08 13:20:00|10535.7|10530.7|10528.5|10523.5|10536.8|10531.8|10525.2|10520.2|193
1678281900000|2023-03-08 13:25:00|10528.7|10523.7|10532.7|10527.7|10533.5|10528.5|10527.2|10522.2|185
1678282200000|2023-03-08 13:30:00|10532.8|10527.8|10532.7|10527.7|10534|10529|10530|10525|77
1678282500000|2023-03-08 13:35:00|10533|10528|10530|10525|10534|10529|10527.5|10522.5|119
1678282800000|2023-03-08 13:40:00|10530.2|10525.2|10529|10524|10532.2|10527.2|10526.7|10521.7|150
1678283100000|2023-03-08 13:45:00|10529.5|10524.5|10533.7|10528.7|10535.2|10530.2|10528.5|10523.5|106
1678283400000|2023-03-08 13:50:00|10533.5|10528.5|10534.5|10529.5|10537|10532|10533.2|10528.2|180
1678283700000|2023-03-08 13:55:00|10535.2|10530.2|10531.5|10526.5|10536|10531|10529|10524|59
1678284000000|2023-03-08 14:00:00|10531.2|10526.2|10523.5|10518.5|10531.5|10526.5|10522.7|10517.7|133
1678284300000|2023-03-08 14:05:00|10523.2|10518.2|10527.2|10522.2|10529|10524|10523|10518|47
1678284600000|2023-03-08 14:10:00|10527|10522|10526.5|10521.5|10527.5|10522.5|10524.2|10519.2|230
1678284900000|2023-03-08 14:15:00|10526|10521|10525.5|10520.5|10526.2|10521.2|10522.7|10517.7|73
1678285200000|2023-03-08 14:20:00|10525.2|10520.2|10526.3|10521.3|10527.8|10522.8|10525.2|10520.2|86
1678285500000|2023-03-08 14:25:00|10526.7|10521.7|10525.5|10520.5|10527.8|10522.8|10523.5|10518.5|52
1678285800000|2023-03-08 14:30:00|10525|10520|10520.7|10515.7|10525|10520|10511.5|10506.5|606
1678286100000|2023-03-08 14:35:00|10521|10516|10520.7|10515.7|10523|10518|10518.2|10513.2|387
1678286400000|2023-03-08 14:40:00|10520.5|10515.5|10519|10514|10522.5|10517.5|10513.2|10508.2|176
1678286700000|2023-03-08 14:45:00|10518.7|10513.7|10514|10509|10520|10515|10512.7|10507.7|248
1678287000000|2023-03-08 14:50:00|10513.9|10508.9|10514.3|10509.3|10515.9|10510.9|10512.2|10507.2|279
1678287300000|2023-03-08 14:55:00|10514.2|10509.2|10516.7|10511.7|10518.2|10513.2|10514.2|10509.2|299
1678287600000|2023-03-08 15:00:00|10516.5|10511.5|10525.5|10520.5|10544|10539|10516.2|10511.2|1370
1678287900000|2023-03-08 15:05:00|10526|10521|10524.5|10519.5|10530.7|10525.7|10519.5|10514.5|320
1678288200000|2023-03-08 15:10:00|10524.4|10519.4|10528.2|10523.2|10528.7|10523.7|10518.4|10513.4|417
1678288500000|2023-03-08 15:15:00|10528|10523|10535|10530|10537|10532|10528|10523|356
1678288800000|2023-03-08 15:20:00|10534.9|10529.9|10509.5|10504.5|10538.7|10533.7|10506.4|10501.4|639
1678289100000|2023-03-08 15:25:00|10509.9|10504.9|10515.5|10510.5|10516|10511|10503.7|10498.7|680
1678289400000|2023-03-08 15:30:00|10515|10510|10501|10496|10518.5|10513.5|10500.4|10495.4|509
1678289700000|2023-03-08 15:35:00|10501.2|10496.2|10516.4|10511.4|10517.2|10512.2|10500.2|10495.2|243
1678290000000|2023-03-08 15:40:00|10516.2|10511.2|10519.4|10514.4|10520.9|10515.9|10514.9|10509.9|191
1678290300000|2023-03-08 15:45:00|10519.2|10514.2|10522.7|10517.7|10525.5|10520.5|10519.2|10514.2|382
1678290600000|2023-03-08 15:50:00|10523|10518|10523.2|10518.2|10526.9|10521.9|10518.7|10513.7|248
1678290900000|2023-03-08 15:55:00|10523|10518|10521.7|10516.7|10524|10519|10519.5|10514.5|103
1678291200000|2023-03-08 16:00:00|10521.5|10516.5|10522.5|10517.5|10523.5|10518.5|10518|10513|135
1678291500000|2023-03-08 16:05:00|10522.4|10517.4|10513.4|10508.4|10522.4|10517.4|10512.4|10507.4|151
1678291800000|2023-03-08 16:10:00|10512.9|10507.9|10517.2|10512.2|10517.9|10512.9|10510.9|10505.9|170
1678292100000|2023-03-08 16:15:00|10517.7|10512.7|10514.9|10509.9|10517.9|10512.9|10513.2|10508.2|412
1678292400000|2023-03-08 16:20:00|10514.7|10509.7|10513.4|10508.4|10516.4|10511.4|10509.7|10504.7|129
1678292700000|2023-03-08 16:25:00|10513.2|10508.2|10519.2|10514.2|10519.9|10514.9|10513.2|10508.2|82
1678293000000|2023-03-08 16:30:00|10519.4|10514.4|10525.2|10520.2|10525.7|10520.7|10519.2|10514.2|97
1678293300000|2023-03-08 16:35:00|10525.7|10520.7|10524.2|10519.2|10526.5|10521.5|10522.7|10517.7|81
1678293600000|2023-03-08 16:40:00|10523.7|10518.7|10525.9|10520.9|10525.9|10520.9|10520.2|10515.2|105
1678293900000|2023-03-08 16:45:00|10525.4|10520.4|10520.4|10515.4|10525.4|10520.4|10518.9|10513.9|75
1678294200000|2023-03-08 16:50:00|10520.2|10515.2|10523.4|10518.4|10523.4|10518.4|10519.4|10514.4|96
1678294500000|2023-03-08 16:55:00|10522.9|10517.9|10528.4|10523.4|10530.2|10525.2|10522.9|10517.9|95
1678294800000|2023-03-08 17:00:00|10528.2|10523.2|10528.7|10523.7|10529.7|10524.7|10525.7|10520.7|78
1678295100000|2023-03-08 17:05:00|10528.6|10523.6|10531.7|10526.7|10532.2|10527.2|10526.9|10521.9|54
1678295400000|2023-03-08 17:10:00|10531.4|10526.4|10530.7|10525.7|10533.9|10528.9|10530.2|10525.2|47
1678295700000|2023-03-08 17:15:00|10531.2|10526.2|10529.4|10524.4|10532.4|10527.4|10528.7|10523.7|94
1678296000000|2023-03-08 17:20:00|10529.2|10524.2|10527.9|10522.9|10530.7|10525.7|10526.7|10521.7|56
1678296300000|2023-03-08 17:25:00|10528.2|10523.2|10530.2|10525.2|10530.2|10525.2|10527.2|10522.2|50
1678296600000|2023-03-08 17:30:00|10530.4|10525.4|10529.2|10524.2|10533.4|10528.4|10529.2|10524.2|59
1678296900000|2023-03-08 17:35:00|10529.7|10524.7|10526.4|10521.4|10529.9|10524.9|10525.2|10520.2|41
1678297200000|2023-03-08 17:40:00|10526.7|10521.7|10525.4|10520.4|10526.9|10521.9|10523.7|10518.7|182
1678297500000|2023-03-08 17:45:00|10525.7|10520.7|10529.2|10524.2|10530.4|10525.4|10524.7|10519.7|41
1678297800000|2023-03-08 17:50:00|10529.4|10524.4|10530.7|10525.7|10531.4|10526.4|10528.9|10523.9|47
1678298100000|2023-03-08 17:55:00|10530.9|10525.9|10531.9|10526.9|10533.4|10528.4|10530.9|10525.9|91
1678298400000|2023-03-08 18:00:00|10532.2|10527.2|10530.7|10525.7|10537.7|10532.7|10528.2|10523.2|347
1678298700000|2023-03-08 18:05:00|10530.5|10525.5|10528.4|10523.4|10531.4|10526.4|10526.9|10521.9|48
1678299000000|2023-03-08 18:10:00|10528.7|10523.7|10530.6|10525.6|10531.7|10526.7|10527.4|10522.4|84
1678299300000|2023-03-08 18:15:00|10530.7|10525.7|10533.2|10528.2|10534.9|10529.9|10530.1|10525.1|93
1678299600000|2023-03-08 18:20:00|10533.7|10528.7|10530.1|10525.1|10533.9|10528.9|10528.7|10523.7|74
1678299900000|2023-03-08 18:25:00|10529.7|10524.7|10533.2|10528.2|10534.4|10529.4|10529.7|10524.7|73
1678300200000|2023-03-08 18:30:00|10533.4|10528.4|10533.9|10528.9|10535.2|10530.2|10531.2|10526.2|48
1678300500000|2023-03-08 18:35:00|10533.7|10528.7|10533.9|10528.9|10534.4|10529.4|10532.4|10527.4|32
1678300800000|2023-03-08 18:40:00|10534.2|10529.2|10533.7|10528.7|10535.9|10530.9|10532.4|10527.4|56
1678301100000|2023-03-08 18:45:00|10533.9|10528.9|10534.9|10529.9|10535.9|10530.9|10533.7|10528.7|42
1678301400000|2023-03-08 18:50:00|10534.7|10529.7|10533.2|10528.2|10536.7|10531.7|10532.9|10527.9|62
1678301700000|2023-03-08 18:55:00|10532.4|10527.4|10534.7|10529.7|10535.7|10530.7|10531.9|10526.9|83
1678302000000|2023-03-08 19:00:00|10534.2|10529.2|10534.2|10529.2|10534.2|10529.2|10532.2|10527.2|58
1678302300000|2023-03-08 19:05:00|10534.7|10529.7|10533.2|10528.2|10535.7|10530.7|10533.1|10528.1|64
1678302600000|2023-03-08 19:10:00|10532.9|10527.9|10531.9|10526.9|10532.9|10527.9|10529.7|10524.7|88
1678302900000|2023-03-08 19:15:00|10531.7|10526.7|10534.6|10529.6|10534.6|10529.6|10531.4|10526.4|356
1678303200000|2023-03-08 19:20:00|10534.1|10529.1|10533.6|10528.6|10534.6|10529.6|10533.4|10528.4|58
1678303500000|2023-03-08 19:25:00|10533.4|10528.4|10528.4|10523.4|10533.6|10528.6|10528.4|10523.4|37
1678303800000|2023-03-08 19:30:00|10528.1|10523.1|10529.2|10524.2|10530.4|10525.4|10527.9|10522.9|64
1678304100000|2023-03-08 19:35:00|10529.4|10524.4|10528.9|10523.9|10529.7|10524.7|10527.2|10522.2|32
1678304400000|2023-03-08 19:40:00|10529.1|10524.1|10529.6|10524.6|10529.9|10524.9|10528.1|10523.1|65
1678304700000|2023-03-08 19:45:00|10529.4|10524.4|10528.4|10523.4|10529.6|10524.6|10527.1|10522.1|59
1678305000000|2023-03-08 19:50:00|10528.1|10523.1|10529.7|10524.7|10532.7|10527.7|10528.1|10523.1|116
1678305300000|2023-03-08 19:55:00|10529.9|10524.9|10529.7|10524.7|10530.7|10525.7|10527.9|10522.9|4222
1678305600000|2023-03-08 20:00:00|10529.9|10524.9|10530.2|10525.2|10531.7|10526.7|10528.2|10523.2|34
1678305900000|2023-03-08 20:05:00|10530.4|10525.4|10530.7|10525.7|10531.4|10526.4|10529.9|10524.9|21
1678306200000|2023-03-08 20:10:00|10530.9|10525.9|10531.9|10526.9|10532.9|10527.9|10530.9|10525.9|10
1678306500000|2023-03-08 20:15:00|10531.7|10526.7|10532.7|10527.7|10533.2|10528.2|10531.7|10526.7|26
1678306800000|2023-03-08 20:20:00|10532.9|10527.9|10532.6|10527.6|10533.7|10528.7|10531.4|10526.4|19
1678307100000|2023-03-08 20:25:00|10532.4|10527.4|10533.2|10528.2|10534.6|10529.6|10532.4|10527.4|27
1678307400000|2023-03-08 20:30:00|10533.4|10528.4|10532.6|10527.6|10533.7|10528.7|10532.2|10527.2|39
1678307700000|2023-03-08 20:35:00|10532.7|10527.7|10531.1|10526.1|10532.7|10527.7|10529.6|10524.6|70
1678308000000|2023-03-08 20:40:00|10530.4|10525.4|10527.1|10522.1|10530.4|10525.4|10527.1|10522.1|43
1678308300000|2023-03-08 20:45:00|10527.4|10522.4|10527.6|10522.6|10528.1|10523.1|10525.9|10520.9|50
1678308600000|2023-03-08 20:50:00|10527.4|10522.4|10528.1|10523.1|10528.4|10523.4|10527.4|10522.4|27
1678308900000|2023-03-08 20:55:00|10528.4|10523.4|10528.1|10523.1|10529.1|10524.1|10527.6|10522.6|61
1678309200000|2023-03-08 21:00:00|10527.9|10522.9|10530.9|10525.9|10530.9|10525.9|10527.6|10522.6|26
1678309500000|2023-03-08 21:05:00|10530.4|10525.4|10530.1|10525.1|10530.4|10525.4|10529.6|10524.6|1
1678309800000|2023-03-08 21:10:00|10530.4|10525.4|10530.6|10525.6|10530.6|10525.6|10529.6|10524.6|3
1678310100000|2023-03-08 21:15:00|10530.4|10525.4|10530.1|10525.1|10531.1|10526.1|10529.9|10524.9|35
1678310400000|2023-03-08 21:20:00|10530.4|10525.4|10530.6|10525.6|10530.6|10525.6|10529.9|10524.9|3
1678310700000|2023-03-08 21:25:00|10530.9|10525.9|10531.6|10526.6|10532.9|10527.9|10530.6|10525.6|32
1678311000000|2023-03-08 21:30:00|10531.9|10526.9|10534.1|10529.1|10534.1|10529.1|10531.6|10526.6|19
1678311300000|2023-03-08 21:35:00|10533.9|10528.9|10533.9|10528.9|10534.1|10529.1|10533.4|10528.4|7
1678311600000|2023-03-08 21:40:00|10534.1|10529.1|10534.1|10529.1|10534.1|10529.1|10533.6|10528.6|9
1678311900000|2023-03-08 21:45:00|10533.8|10528.8|10534.4|10529.4|10534.4|10529.4|10533.4|10528.4|22
1678312200000|2023-03-08 21:50:00|10534.6|10529.6|10533.4|10528.4|10534.9|10529.9|10532.9|10527.9|50
1678312500000|2023-03-08 21:55:00|10533.6|10528.6|10532.7|10523.7|10534.5|10528.6|10531.9|10523.7|36
1678323600000|2023-03-09 01:00:00|10528.6|10523.6|10528.6|10523.6|10528.6|10523.6|10526.8|10521.8|14
1678323900000|2023-03-09 01:05:00|10529.1|10524.1|10531.6|10526.6|10532.6|10527.6|10529.1|10524.1|35
1678324200000|2023-03-09 01:10:00|10531.3|10526.3|10531.3|10526.3|10531.6|10526.6|10529.8|10524.8|4
1678324500000|2023-03-09 01:15:00|10531.6|10526.6|10531.8|10526.8|10532.8|10527.8|10531.6|10526.6|6
1678324800000|2023-03-09 01:20:00|10532.3|10527.3|10531.3|10526.3|10532.8|10527.8|10531.3|10526.3|4
1678325100000|2023-03-09 01:25:00|10531.6|10526.6|10530.8|10525.8|10532.1|10527.1|10530.8|10525.8|0
1678325400000|2023-03-09 01:30:00|10531.1|10526.1|10534.8|10529.8|10536|10531|10531.1|10526.1|16
1678325700000|2023-03-09 01:35:00|10534.6|10529.6|10533|10528|10534.8|10529.8|10532.8|10527.8|15
1678326000000|2023-03-09 01:40:00|10532.8|10527.8|10534.3|10529.3|10534.5|10529.5|10532.8|10527.8|6
1678326300000|2023-03-09 01:45:00|10534.5|10529.5|10538.8|10533.8|10538.8|10533.8|10534.3|10529.3|14
1678326600000|2023-03-09 01:50:00|10538.6|10533.6|10536.6|10531.6|10538.8|10533.8|10535.6|10530.6|25
1678326900000|2023-03-09 01:55:00|10536.3|10531.3|10536.3|10531.3|10537|10532|10534.8|10529.8|73
1678327200000|2023-03-09 02:00:00|10536.5|10531.5|10535.8|10530.8|10537.3|10532.3|10535|10530|15
1678327500000|2023-03-09 02:05:00|10536|10531|10533.8|10528.8|10536.5|10531.5|10533.8|10528.8|3
1678327800000|2023-03-09 02:10:00|10534.3|10529.3|10534.1|10529.1|10534.8|10529.8|10533.5|10528.5|12
1678328100000|2023-03-09 02:15:00|10534.3|10529.3|10533.6|10528.6|10535.8|10530.8|10533.5|10528.5|32
1678328400000|2023-03-09 02:20:00|10533.5|10528.5|10534.3|10529.3|10534.6|10529.6|10533.3|10528.3|10
1678328700000|2023-03-09 02:25:00|10534.1|10529.1|10533|10528|10534.3|10529.3|10532.8|10527.8|4
1678329000000|2023-03-09 02:30:00|10532.8|10527.8|10531.3|10526.3|10532.8|10527.8|10530.8|10525.8|10
1678329300000|2023-03-09 02:35:00|10531|10526|10530.8|10525.8|10531.6|10526.6|10530.5|10525.5|4
1678329600000|2023-03-09 02:40:00|10530.5|10525.5|10532.5|10527.5|10532.5|10527.5|10530.5|10525.5|6
1678329900000|2023-03-09 02:45:00|10532.3|10527.3|10530.8|10525.8|10532.3|10527.3|10530.5|10525.5|4
1678330200000|2023-03-09 02:50:00|10531|10526|10528.3|10523.3|10531|10526|10528.3|10523.3|5
1678330500000|2023-03-09 02:55:00|10528.5|10523.5|10531.5|10526.5|10531.8|10526.8|10528.5|10523.5|16
1678330800000|2023-03-09 03:00:00|10531.3|10526.3|10531.8|10526.8|10532.8|10527.8|10531.3|10526.3|5
1678331100000|2023-03-09 03:05:00|10532|10527|10530.3|10525.3|10532|10527|10530.3|10525.3|10
1678331400000|2023-03-09 03:10:00|10530|10525|10532.3|10527.3|10532.5|10527.5|10530|10525|6
1678331700000|2023-03-09 03:15:00|10531.8|10526.8|10530.5|10525.5|10531.8|10526.8|10530.5|10525.5|16
1678332000000|2023-03-09 03:20:00|10530.3|10525.3|10528.3|10523.3|10530.5|10525.5|10528.3|10523.3|8
1678332300000|2023-03-09 03:25:00|10528|10523|10528.8|10523.8|10528.8|10523.8|10527.5|10522.5|0
1678332600000|2023-03-09 03:30:00|10528.5|10523.5|10527.8|10522.8|10528.8|10523.8|10527.5|10522.5|2
1678332900000|2023-03-09 03:35:00|10528|10523|10526.3|10521.3|10528|10523|10525.8|10520.8|19
1678333200000|2023-03-09 03:40:00|10526.5|10521.5|10526|10521|10526.5|10521.5|10525.5|10520.5|5
1678333500000|2023-03-09 03:45:00|10526.3|10521.3|10526.3|10521.3|10527|10522|10526|10521|261
1678333800000|2023-03-09 03:50:00|10526|10521|10526.8|10521.8|10527|10522|10526|10521|710
1678334100000|2023-03-09 03:55:00|10527|10522|10527.2|10522.2|10527.3|10522.3|10526.5|10521.5|118
1678334400000|2023-03-09 04:00:00|10527.5|10522.5|10529.2|10524.2|10530|10525|10527.3|10522.3|46
1678334700000|2023-03-09 04:05:00|10529|10524|10530|10525|10530.5|10525.5|10529|10524|3
1678335000000|2023-03-09 04:10:00|10529.5|10524.5|10529|10524|10529.5|10524.5|10528.7|10523.7|5
1678335300000|2023-03-09 04:15:00|10529.2|10524.2|10528.7|10523.7|10529.5|10524.5|10528.5|10523.5|4
1678335600000|2023-03-09 04:20:00|10529|10524|10528.5|10523.5|10529|10524|10528.5|10523.5|3
1678335900000|2023-03-09 04:25:00|10528.7|10523.7|10527|10522|10528.7|10523.7|10526|10521|3
1678336200000|2023-03-09 04:30:00|10527.2|10522.2|10526.7|10521.7|10527.2|10522.2|10526.2|10521.2|2
1678336500000|2023-03-09 04:35:00|10527|10522|10526.7|10521.7|10527.2|10522.2|10526.7|10521.7|0
1678336800000|2023-03-09 04:40:00|10526.5|10521.5|10527.2|10522.2|10528.2|10523.2|10526.5|10521.5|7
1678337100000|2023-03-09 04:45:00|10527|10522|10525.7|10520.7|10527.5|10522.5|10525.7|10520.7|5
1678337400000|2023-03-09 04:50:00|10526|10521|10523.2|10518.2|10526|10521|10523.2|10518.2|7
1678337700000|2023-03-09 04:55:00|10523|10518|10522.7|10517.7|10523|10518|10521.7|10516.7|9
1678338000000|2023-03-09 05:00:00|10523|10518|10523.5|10518.5|10524.5|10519.5|10523|10518|6
1678338300000|2023-03-09 05:05:00|10523.7|10518.7|10522|10517|10523.7|10518.7|10521.5|10516.5|3
1678338600000|2023-03-09 05:10:00|10522.2|10517.2|10519.2|10514.2|10522.2|10517.2|10518.7|10513.7|27
1678338900000|2023-03-09 05:15:00|10519|10514|10521.2|10516.2|10521.2|10516.2|10519|10514|24
1678339200000|2023-03-09 05:20:00|10521.7|10516.7|10522|10517|10522|10517|10521.2|10516.2|3
1678339500000|2023-03-09 05:25:00|10521.7|10516.7|10521.2|10516.2|10522|10517|10521|10516|12
1678339800000|2023-03-09 05:30:00|10521|10516|10521.2|10516.2|10521.4|10516.4|10519.7|10514.7|9
1678340100000|2023-03-09 05:35:00|10521|10516|10520.2|10515.2|10521|10516|10519.5|10514.5|4
1678340400000|2023-03-09 05:40:00|10520.5|10515.5|10522.9|10517.9|10523|10518|10520.4|10515.4|6
1678340700000|2023-03-09 05:45:00|10522.7|10517.7|10523.7|10518.7|10523.7|10518.7|10521.9|10516.9|4
1678341000000|2023-03-09 05:50:00|10524|10519|10522.5|10517.5|10524|10519|10522.2|10517.2|5
1678341300000|2023-03-09 05:55:00|10522.7|10517.7|10522.7|10517.7|10522.7|10517.7|10521|10516|8
1678341600000|2023-03-09 06:00:00|10523|10518|10521.7|10516.7|10523.5|10518.5|10521.7|10516.7|9
1678341900000|2023-03-09 06:05:00|10521.9|10516.9|10520.4|10515.4|10522.2|10517.2|10520.4|10515.4|16
1678342200000|2023-03-09 06:10:00|10520.2|10515.2|10521.2|10516.2|10522.7|10517.7|10519.9|10514.9|6
1678342500000|2023-03-09 06:15:00|10520.9|10515.9|10522.9|10517.9|10523.7|10518.7|10520.9|10515.9|7
1678342800000|2023-03-09 06:20:00|10522.4|10517.4|10524.4|10519.4|10524.9|10519.9|10522.2|10517.2|15
1678343100000|2023-03-09 06:25:00|10524.7|10519.7|10523.7|10518.7|10525.2|10520.2|10523.2|10518.2|1
1678343400000|2023-03-09 06:30:00|10523.9|10518.9|10523.9|10518.9|10524.9|10519.9|10523.7|10518.7|1
1678343700000|2023-03-09 06:35:00|10523.7|10518.7|10521.9|10516.9|10525.2|10520.2|10521.9|10516.9|8
1678344000000|2023-03-09 06:40:00|10522.2|10517.2|10522.9|10517.9|10522.9|10517.9|10521.4|10516.4|9
1678344300000|2023-03-09 06:45:00|10522.4|10517.4|10519.9|10514.9|10522.7|10517.7|10519.7|10514.7|14
1678344600000|2023-03-09 06:50:00|10519.7|10514.7|10519.7|10514.7|10520.9|10515.9|10519.7|10514.7|11
1678344900000|2023-03-09 06:55:00|10519.4|10514.4|10521.9|10516.9|10521.9|10516.9|10518.2|10513.2|64
1678345200000|2023-03-09 07:00:00|10522.2|10517.2|10520.2|10515.2|10524.4|10519.4|10519.4|10514.4|276
1678345500000|2023-03-09 07:05:00|10520.4|10515.4|10520.7|10515.7|10520.9|10515.9|10519.2|10514.2|50
1678345800000|2023-03-09 07:10:00|10520.9|10515.9|10520.4|10515.4|10522.2|10517.2|10519.2|10514.2|18
1678346100000|2023-03-09 07:15:00|10520.7|10515.7|10522.2|10517.2|10522.2|10517.2|10519.7|10514.7|14
1678346400000|2023-03-09 07:20:00|10521.9|10516.9|10517.7|10512.7|10521.9|10516.9|10516.7|10511.7|39
1678346700000|2023-03-09 07:25:00|10517.9|10512.9|10517.4|10512.4|10518.7|10513.7|10514.4|10509.4|84
1678347000000|2023-03-09 07:30:00|10517.9|10512.9|10516.4|10511.4|10518.2|10513.2|10515.9|10510.9|63
1678347300000|2023-03-09 07:35:00|10516.2|10511.2|10516.7|10511.7|10517.9|10512.9|10515.7|10510.7|77
1678347600000|2023-03-09 07:40:00|10516.9|10511.9|10519.4|10514.4|10519.7|10514.7|10516.2|10511.2|13
1678347900000|2023-03-09 07:45:00|10519.9|10514.9|10519.9|10514.9|10521.7|10516.7|10519.9|10514.9|3
1678348200000|2023-03-09 07:50:00|10519.7|10514.7|10520.2|10515.2|10520.7|10515.7|10518.9|10513.9|3
1678348500000|2023-03-09 07:55:00|10520.4|10515.4|10520.4|10515.4|10523.7|10518.7|10519.9|10514.9|55
1678348800000|2023-03-09 08:00:00|10520.2|10515.2|10522.7|10517.7|10525.7|10520.7|10519.2|10514.2|36
1678349100000|2023-03-09 08:05:00|10522.6|10517.6|10519.2|10514.2|10523.2|10518.2|10518.6|10513.6|13
1678349400000|2023-03-09 08:10:00|10519.1|10514.1|10523.9|10518.9|10523.9|10518.9|10519.1|10514.1|6
1678349700000|2023-03-09 08:15:00|10523.7|10518.7|10521.6|10516.6|10525.2|10520.2|10521.4|10516.4|7
1678350000000|2023-03-09 08:20:00|10521.7|10516.7|10518.1|10513.1|10522.4|10517.4|10517.2|10512.2|21
1678350300000|2023-03-09 08:25:00|10518.4|10513.4|10519.7|10514.7|10520.7|10515.7|10516.7|10511.7|47
1678350600000|2023-03-09 08:30:00|10519.4|10514.4|10516.4|10511.4|10522.1|10517.1|10516.4|10511.4|14
1678350900000|2023-03-09 08:35:00|10516.6|10511.6|10505.9|10500.9|10516.6|10511.6|10505.7|10500.7|108
1678351200000|2023-03-09 08:40:00|10506.2|10501.2|10506.6|10501.6|10508.4|10503.4|10504.1|10499.1|67
1678351500000|2023-03-09 08:45:00|10506.9|10501.9|10510.9|10505.9|10513.1|10508.1|10506.9|10501.9|53
1678351800000|2023-03-09 08:50:00|10511.1|10506.1|10510.2|10505.2|10512.9|10507.9|10508.2|10503.2|217
1678352100000|2023-03-09 08:55:00|10509.9|10504.9|10512.2|10507.2|10513.9|10508.9|10509.7|10504.7|40
1678352400000|2023-03-09 09:00:00|10512.1|10507.1|10517.4|10512.4|10517.4|10512.4|10512.1|10507.1|23
1678352700000|2023-03-09 09:05:00|10517.7|10512.7|10513.7|10508.7|10517.7|10512.7|10513.4|10508.4|11
1678353000000|2023-03-09 09:10:00|10513.4|10508.4|10514.2|10509.2|10514.7|10509.7|10513.2|10508.2|10
1678353300000|2023-03-09 09:15:00|10513.9|10508.9|10509.7|10504.7|10514.2|10509.2|10509.2|10504.2|55
1678353600000|2023-03-09 09:20:00|10509.9|10504.9|10508.4|10503.4|10512.2|10507.2|10507.7|10502.7|36
1678353900000|2023-03-09 09:25:00|10507.9|10502.9|10503.7|10498.7|10509.4|10504.4|10503.7|10498.7|71
1678354200000|2023-03-09 09:30:00|10503.9|10498.9|10503.2|10498.2|10505.2|10500.2|10503.2|10498.2|22
1678354500000|2023-03-09 09:35:00|10503.4|10498.4|10501.7|10496.7|10503.4|10498.4|10499.9|10494.9|35
1678354800000|2023-03-09 09:40:00|10501.9|10496.9|10504.2|10499.2|10504.2|10499.2|10499.9|10494.9|10
1678355100000|2023-03-09 09:45:00|10504.4|10499.4|10508.6|10503.6|10510.4|10505.4|10504.1|10499.1|13
1678355400000|2023-03-09 09:50:00|10508.1|10503.1|10505.7|10500.7|10510.6|10505.6|10505.1|10500.1|43
1678355700000|2023-03-09 09:55:00|10505.9|10500.9|10509.1|10504.1|10510.4|10505.4|10505.1|10500.1|10
1678356000000|2023-03-09 10:00:00|10509.4|10504.4|10511.2|10506.2|10511.4|10506.4|10508.4|10503.4|14
1678356300000|2023-03-09 10:05:00|10511.4|10506.4|10512.7|10507.7|10513.2|10508.2|10510.9|10505.9|3
1678356600000|2023-03-09 10:10:00|10512.6|10507.6|10507.1|10502.1|10513.4|10508.4|10507.1|10502.1|21
1678356900000|2023-03-09 10:15:00|10507.4|10502.4|10509.7|10504.7|10510.1|10505.1|10507.4|10502.4|16
1678357200000|2023-03-09 10:20:00|10509.6|10504.6|10508.4|10503.4|10510.1|10505.1|10508.4|10503.4|2
1678357500000|2023-03-09 10:25:00|10508.6|10503.6|10508.4|10503.4|10508.6|10503.6|10506.6|10501.6|7
1678357800000|2023-03-09 10:30:00|10508.1|10503.1|10505.9|10500.9|10509.4|10504.4|10505.1|10500.1|8
1678358100000|2023-03-09 10:35:00|10505.6|10500.6|10503.7|10498.7|10506.6|10501.6|10503.2|10498.2|34
1678358400000|2023-03-09 10:40:00|10503.9|10498.9|10504.4|10499.4|10506.4|10501.4|10503.1|10498.1|40
1678358700000|2023-03-09 10:45:00|10503.9|10498.9|10504.2|10499.2|10504.4|10499.4|10502.7|10497.7|0
1678359000000|2023-03-09 10:50:00|10504.4|10499.4|10500.4|10495.4|10505.2|10500.2|10499.9|10494.9|37
1678359300000|2023-03-09 10:55:00|10500.2|10495.2|10500.7|10495.7|10500.9|10495.9|10498.9|10493.9|49
1678359600000|2023-03-09 11:00:00|10499.9|10494.9|10498.1|10493.1|10500.7|10495.7|10497.6|10492.6|33
1678359900000|2023-03-09 11:05:00|10498.4|10493.4|10494.4|10489.4|10498.4|10493.4|10493.9|10488.9|23
1678360200000|2023-03-09 11:10:00|10494.1|10489.1|10493.9|10488.9|10495.4|10490.4|10491.6|10486.6|39
1678360500000|2023-03-09 11:15:00|10493.6|10488.6|10493.6|10488.6|10495.1|10490.1|10492.6|10487.6|19
1678360800000|2023-03-09 11:20:00|10493.4|10488.4|10493.4|10488.4|10495.9|10490.9|10492.6|10487.6|21
1678361100000|2023-03-09 11:25:00|10493.6|10488.6|10491.1|10486.1|10493.6|10488.6|10489.3|10484.3|45
1678361400000|2023-03-09 11:30:00|10491.4|10486.4|10491.6|10486.6|10494.4|10489.4|10491.1|10486.1|60
1678361700000|2023-03-09 11:35:00|10491.3|10486.3|10493.6|10488.6|10494.8|10489.8|10490.4|10485.4|30
1678362000000|2023-03-09 11:40:00|10493.4|10488.4|10495.1|10490.1|10495.6|10490.6|10491.1|10486.1|28
1678362300000|2023-03-09 11:45:00|10494.9|10489.9|10495.6|10490.6|10496.6|10491.6|10494.8|10489.8|30
1678362600000|2023-03-09 11:50:00|10496.1|10491.1|10496.4|10491.4|10497.3|10492.3|10495.9|10490.9|15
1678362900000|2023-03-09 11:55:00|10496.3|10491.3|10499.3|10494.3|10499.6|10494.6|10494.4|10489.4|52
1678363200000|2023-03-09 12:00:00|10499.6|10494.6|10501.1|10496.1|10501.3|10496.3|10498.4|10493.4|31
1678363500000|2023-03-09 12:05:00|10500.8|10495.8|10503.4|10498.4|10504.1|10499.1|10500.4|10495.4|17
1678363800000|2023-03-09 12:10:00|10503.6|10498.6|10504.6|10499.6|10504.6|10499.6|10501.6|10496.6|36
1678364100000|2023-03-09 12:15:00|10504.3|10499.3|10501.8|10496.8|10505.3|10500.3|10501.8|10496.8|87
1678364400000|2023-03-09 12:20:00|10501.3|10496.3|10500.8|10495.8|10503.8|10498.8|10500.6|10495.6|14
1678364700000|2023-03-09 12:25:00|10500.6|10495.6|10504.9|10499.9|10505.4|10500.4|10500.3|10495.3|44
1678365000000|2023-03-09 12:30:00|10505.1|10500.1|10509.6|10504.6|10509.6|10504.6|10504.1|10499.1|22
1678365300000|2023-03-09 12:35:00|10509.3|10504.3|10508.6|10503.6|10509.8|10504.8|10508.6|10503.6|29
1678365600000|2023-03-09 12:40:00|10508.8|10503.8|10512.3|10507.3|10512.8|10507.8|10508.6|10503.6|71
1678365900000|2023-03-09 12:45:00|10512.1|10507.1|10512.3|10507.3|10514.6|10509.6|10511.6|10506.6|57
1678366200000|2023-03-09 12:50:00|10512.1|10507.1|10506.8|10501.8|10512.3|10507.3|10505.4|10500.4|16
1678366500000|2023-03-09 12:55:00|10506.9|10501.9|10508.6|10503.6|10508.9|10503.9|10506.3|10501.3|11
1678366800000|2023-03-09 13:00:00|10508.9|10503.9|10511.6|10506.6|10511.8|10506.8|10507.9|10502.9|13
1678367100000|2023-03-09 13:05:00|10511.3|10506.3|10512.6|10507.6|10512.6|10507.6|10509.6|10504.6|25
1678367400000|2023-03-09 13:10:00|10512.8|10507.8|10513.3|10508.3|10513.3|10508.3|10506.8|10501.8|31
1678367700000|2023-03-09 13:15:00|10513.6|10508.6|10510.6|10505.6|10514.1|10509.1|10509.6|10504.6|37
1678368000000|2023-03-09 13:20:00|10510.8|10505.8|10510.6|10505.6|10515.6|10510.6|10510.6|10505.6|66
1678368300000|2023-03-09 13:25:00|10510.4|10505.4|10510.1|10505.1|10511.6|10506.6|10507.9|10502.9|74
1678368600000|2023-03-09 13:30:00|10509.9|10504.9|10496.3|10491.3|10511.4|10505.1|10489.8|10484.8|258
1678368900000|2023-03-09 13:35:00|10496.1|10491.1|10502.1|10497.1|10502.3|10497.3|10495.1|10490.1|214
1678369200000|2023-03-09 13:40:00|10501.6|10496.6|10507.1|10502.1|10507.3|10502.3|10496.6|10491.6|630
1678369500000|2023-03-09 13:45:00|10506.6|10501.6|10498.1|10493.1|10506.6|10501.6|10497.6|10492.6|106
1678369800000|2023-03-09 13:50:00|10497.8|10492.8|10494.6|10489.6|10499.8|10494.8|10493.3|10488.3|57
1678370100000|2023-03-09 13:55:00|10494.4|10489.4|10491.4|10486.4|10498.1|10493.1|10490.9|10485.9|163
1678370400000|2023-03-09 14:00:00|10491.6|10486.6|10494.8|10489.8|10495.1|10490.1|10485.6|10480.6|206
1678370700000|2023-03-09 14:05:00|10494.6|10489.6|10498.8|10493.8|10499.1|10494.1|10491.6|10486.6|65
1678371000000|2023-03-09 14:10:00|10499.1|10494.1|10497.3|10492.3|10499.1|10494.1|10491.3|10486.3|72
1678371300000|2023-03-09 14:15:00|10497.1|10492.1|10493.3|10488.3|10498.1|10493.1|10492.3|10487.3|53
1678371600000|2023-03-09 14:20:00|10493.1|10488.1|10493.3|10488.3|10496.6|10491.6|10491.3|10486.3|74
1678371900000|2023-03-09 14:25:00|10493.6|10488.6|10496.1|10491.1|10498.6|10493.6|10493.6|10488.6|61
1678372200000|2023-03-09 14:30:00|10495.8|10490.8|10490.6|10485.6|10500.8|10495.8|10490.6|10485.6|614
1678372500000|2023-03-09 14:35:00|10490.8|10485.8|10489.6|10484.6|10494.6|10489.6|10489.3|10484.3|137
1678372800000|2023-03-09 14:40:00|10489.4|10484.4|10489.3|10484.3|10493.6|10488.6|10487.3|10482.3|286
1678373100000|2023-03-09 14:45:00|10488.8|10483.8|10482.8|10477.8|10489.3|10484.3|10480.3|10475.3|170
1678373400000|2023-03-09 14:50:00|10482.3|10477.3|10489.1|10484.1|10489.3|10484.3|10481.8|10476.8|183
1678373700000|2023-03-09 14:55:00|10489.3|10484.3|10489.6|10484.6|10491.3|10486.3|10487.6|10482.6|278
1678374000000|2023-03-09 15:00:00|10489.3|10484.3|10484.9|10479.9|10492.1|10487.1|10484.1|10479.1|133
1678374300000|2023-03-09 15:05:00|10484.8|10479.8|10482.4|10477.4|10488.1|10483.1|10481.6|10476.6|116
1678374600000|2023-03-09 15:10:00|10482.6|10477.6|10485.1|10480.1|10486.8|10481.8|10478.3|10473.3|96
1678374900000|2023-03-09 15:15:00|10485.3|10480.3|10489.1|10484.1|10490.3|10485.3|10482.6|10477.6|62
1678375200000|2023-03-09 15:20:00|10488.8|10483.8|10492.6|10487.6|10492.8|10487.8|10485.6|10480.6|59
1678375500000|2023-03-09 15:25:00|10492.8|10487.8|10490.6|10485.6|10492.8|10487.8|10489.3|10484.3|60
1678375800000|2023-03-09 15:30:00|10490.3|10485.3|10484.9|10479.9|10491.3|10486.3|10481.8|10476.8|78
1678376100000|2023-03-09 15:35:00|10484.6|10479.6|10483.8|10478.8|10485.9|10480.9|10481.1|10476.1|56
1678376400000|2023-03-09 15:40:00|10483.9|10478.9|10486.3|10481.3|10487.1|10482.1|10482.1|10477.1|289
1678376700000|2023-03-09 15:45:00|10486.6|10481.6|10489.1|10484.1|10489.8|10484.8|10483.3|10478.3|70
1678377000000|2023-03-09 15:50:00|10489.3|10484.3|10495.3|10490.3|10495.3|10490.3|10488.3|10483.3|137
1678377300000|2023-03-09 15:55:00|10495.6|10490.6|10496.3|10491.3|10497.8|10492.8|10494.8|10489.8|141
1678377600000|2023-03-09 16:00:00|10496.6|10491.6|10496.8|10491.8|10499.6|10494.6|10495.1|10490.1|196
1678377900000|2023-03-09 16:05:00|10496.6|10491.6|10500.1|10495.1|10501.6|10496.6|10496.6|10491.6|109
1678378200000|2023-03-09 16:10:00|10499.8|10494.8|10495.6|10490.6|10500.6|10495.6|10495.3|10490.3|81
1678378500000|2023-03-09 16:15:00|10495.3|10490.3|10491.8|10486.8|10495.3|10490.3|10490.6|10485.6|65
1678378800000|2023-03-09 16:20:00|10491.6|10486.6|10488.1|10483.1|10493.6|10488.6|10487.3|10482.3|95
1678379100000|2023-03-09 16:25:00|10487.9|10482.9|10492.1|10487.1|10492.8|10487.8|10487.9|10482.9|171
1678379400000|2023-03-09 16:30:00|10491.8|10486.8|10487.6|10482.6|10492.1|10487.1|10485.6|10480.6|78
1678379700000|2023-03-09 16:35:00|10487.3|10482.3|10488.1|10483.1|10489.6|10484.6|10485.1|10480.1|45
1678380000000|2023-03-09 16:40:00|10487.8|10482.8|10486.3|10481.3|10488.6|10483.6|10485.8|10480.8|38
1678380300000|2023-03-09 16:45:00|10486.1|10481.1|10484.8|10479.8|10487.1|10482.1|10483.3|10478.3|195
1678380600000|2023-03-09 16:50:00|10485.1|10480.1|10487.8|10482.8|10489.1|10484.1|10484.3|10479.3|51
1678380900000|2023-03-09 16:55:00|10488.3|10483.3|10492.1|10487.1|10492.3|10487.3|10488.3|10483.3|32
1678381200000|2023-03-09 17:00:00|10491.8|10486.8|10495.1|10490.1|10498.8|10493.8|10490.1|10485.1|48
1678381500000|2023-03-09 17:05:00|10494.8|10489.8|10492.6|10487.6|10496.5|10491.5|10492.3|10487.3|370
1678381800000|2023-03-09 17:10:00|10492.3|10487.3|10494.1|10489.1|10494.6|10489.6|10491.3|10486.3|51
1678382100000|2023-03-09 17:15:00|10493.8|10488.8|10493.6|10488.6|10496.1|10491.1|10491.3|10486.3|39
1678382400000|2023-03-09 17:20:00|10493.8|10488.8|10490.3|10485.3|10494.6|10489.6|10489.3|10484.3|46
1678382700000|2023-03-09 17:25:00|10490.6|10485.6|10490.3|10485.3|10492.6|10487.6|10490.3|10485.3|46
1678383000000|2023-03-09 17:30:00|10490.1|10485.1|10488.8|10483.8|10490.8|10485.8|10487.8|10482.8|26
1678383300000|2023-03-09 17:35:00|10488.6|10483.6|10491.8|10486.8|10492.1|10487.1|10488.6|10483.6|98
1678383600000|2023-03-09 17:40:00|10491.3|10486.3|10491.3|10486.3|10491.8|10486.8|10488.6|10483.6|31
1678383900000|2023-03-09 17:45:00|10491.1|10486.1|10490.3|10485.3|10492.1|10487.1|10489.6|10484.6|30
1678384200000|2023-03-09 17:50:00|10490.5|10485.5|10490.8|10485.8|10491.8|10486.8|10489.3|10484.3|30
1678384500000|2023-03-09 17:55:00|10491.1|10486.1|10490.1|10485.1|10492.3|10487.3|10489.1|10484.1|40
1678384800000|2023-03-09 18:00:00|10490.3|10485.3|10485.3|10480.3|10494.3|10489.3|10481.6|10476.6|94
1678385100000|2023-03-09 18:05:00|10485.6|10480.6|10486.8|10481.8|10489.1|10484.1|10484.8|10479.8|53
1678385400000|2023-03-09 18:10:00|10486.6|10481.6|10485.3|10480.3|10489.8|10484.8|10483.8|10478.8|54
1678385700000|2023-03-09 18:15:00|10485.1|10480.1|10485.6|10480.6|10486.8|10481.8|10482.8|10477.8|57
1678386000000|2023-03-09 18:20:00|10485.8|10480.8|10487.6|10482.6|10488.3|10483.3|10483.1|10478.1|51
1678386300000|2023-03-09 18:25:00|10487.8|10482.8|10489.6|10484.6|10490|10485|10487.5|10482.5|534
1678386600000|2023-03-09 18:30:00|10489.8|10484.8|10489.3|10484.3|10491.3|10486.3|10488.3|10483.3|64
1678386900000|2023-03-09 18:35:00|10489.6|10484.6|10489.8|10484.8|10489.8|10484.8|10486.3|10481.3|46
1678387200000|2023-03-09 18:40:00|10489.3|10484.3|10484.8|10479.8|10489.8|10484.8|10483.5|10478.5|41
1678387500000|2023-03-09 18:45:00|10485.3|10480.3|10486.8|10481.8|10488.5|10483.5|10483|10478|179
1678387800000|2023-03-09 18:50:00|10486.5|10481.5|10482.5|10477.5|10487.5|10482.5|10482.5|10477.5|37
1678388100000|2023-03-09 18:55:00|10482.3|10477.3|10480.5|10475.5|10482.5|10477.5|10479.5|10474.5|42
1678388400000|2023-03-09 19:00:00|10480.8|10475.8|10485.3|10480.3|10485.8|10480.8|10480.3|10475.3|671
1678388700000|2023-03-09 19:05:00|10485|10480|10480.3|10475.3|10486|10481|10479.8|10474.8|508
1678389000000|2023-03-09 19:10:00|10480.5|10475.5|10483.3|10478.3|10484.2|10479.2|10479.3|10474.3|23
1678389300000|2023-03-09 19:15:00|10483|10478|10483.5|10478.5|10485|10480|10482.5|10477.5|18
1678389600000|2023-03-09 19:20:00|10483.2|10478.2|10480.3|10475.3|10484|10479|10480|10475|34
1678389900000|2023-03-09 19:25:00|10480.2|10475.2|10485.8|10480.8|10485.8|10480.8|10479.5|10474.5|45
1678390200000|2023-03-09 19:30:00|10485.5|10480.5|10489.2|10484.2|10490|10485|10485.3|10480.3|15
1678390500000|2023-03-09 19:35:00|10489.3|10484.3|10488.8|10483.8|10489.3|10484.3|10487.3|10482.3|35
1678390800000|2023-03-09 19:40:00|10488.3|10483.3|10491.5|10486.5|10491.7|10486.7|10487.8|10482.8|17
1678391100000|2023-03-09 19:45:00|10491.3|10486.3|10492|10487|10493.5|10488.5|10489.3|10484.3|40
1678391400000|2023-03-09 19:50:00|10492.3|10487.3|10494|10489|10494|10489|10491|10486|16
1678391700000|2023-03-09 19:55:00|10493.7|10488.7|10495.5|10490.5|10496.2|10491.2|10492.8|10487.8|4243
1678392000000|2023-03-09 20:00:00|10495.3|10490.3|10492|10487|10495.5|10490.5|10491|10486|109
1678392300000|2023-03-09 20:05:00|10491.8|10486.8|10494.2|10489.2|10494.8|10489.8|10491.7|10486.7|206
1678392600000|2023-03-09 20:10:00|10494|10489|10489.3|10484.3|10495.2|10490.2|10489.3|10484.3|66
1678392900000|2023-03-09 20:15:00|10489.2|10484.2|10493|10488|10495.5|10490.5|10489.2|10484.2|90
1678393200000|2023-03-09 20:20:00|10493.5|10488.5|10497|10492|10497.2|10492.2|10492.7|10487.7|77
1678393500000|2023-03-09 20:25:00|10497.2|10492.2|10496.7|10491.7|10498.7|10493.7|10494.7|10489.7|26
1678393800000|2023-03-09 20:30:00|10497|10492|10493|10488|10497.2|10492.2|10492.7|10487.7|45
1678394100000|2023-03-09 20:35:00|10493.2|10488.2|10494.7|10489.7|10497|10492|10492.5|10487.5|127
1678394400000|2023-03-09 20:40:00|10495|10490|10495|10490|10496|10491|10494|10489|29
1678394700000|2023-03-09 20:45:00|10494.7|10489.7|10495.2|10490.2|10497.2|10492.2|10494|10489|21
1678395000000|2023-03-09 20:50:00|10495.7|10490.7|10490.2|10485.2|10495.7|10490.7|10489.7|10484.7|71
1678395300000|2023-03-09 20:55:00|10490.5|10485.5|10492.4|10487.4|10493.2|10488.2|10489.2|10484.2|84
1678395600000|2023-03-09 21:00:00|10492.2|10487.2|10492.2|10487.2|10493.2|10488.2|10490.7|10485.7|23
1678395900000|2023-03-09 21:05:00|10492.4|10487.4|10491|10486|10492.4|10487.4|10490.7|10485.7|21
1678396200000|2023-03-09 21:10:00|10491.5|10486.5|10491.7|10486.7|10492.4|10487.4|10491|10486|30
1678396500000|2023-03-09 21:15:00|10491.4|10486.4|10491|10486|10491.9|10486.9|10490.4|10485.4|12
1678396800000|2023-03-09 21:20:00|10490.7|10485.7|10491.7|10486.7|10492.2|10487.2|10490.7|10485.7|4
1678397100000|2023-03-09 21:25:00|10492.2|10487.2|10491.7|10486.7|10494.2|10489.2|10491.7|10486.7|14
1678397400000|2023-03-09 21:30:00|10492|10487|10491|10486|10492|10487|10490.7|10485.7|4
1678397700000|2023-03-09 21:35:00|10490.5|10485.5|10491|10486|10491|10486|10489.2|10484.2|13
1678398000000|2023-03-09 21:40:00|10491.2|10486.2|10489.7|10484.7|10491.5|10486.5|10489.7|10484.7|15
1678398300000|2023-03-09 21:45:00|10490|10485|10488.9|10483.9|10490.2|10485.2|10488.9|10483.9|5
1678398600000|2023-03-09 21:50:00|10489.2|10484.2|10489|10484|10489.9|10484.9|10488.7|10483.7|96
1678398900000|2023-03-09 21:55:00|10489.2|10484.2|10493.1|10484.1|10493.1|10484.9|10488.7|10483.4|14
1678399200000|2023-03-09 22:00:00|10493.9|10484.9|10493.9|10484.9|10493.9|10484.9|10493.9|10484.9|0
1678410000000|2023-03-10 01:00:00|10476.1|10471.1|10483.6|10478.6|10483.6|10478.6|10476.1|10471.1|33
1678410300000|2023-03-10 01:05:00|10483.1|10478.1|10481.9|10476.9|10484.4|10479.4|10481.8|10476.8|11
1678410600000|2023-03-10 01:10:00|10482.3|10477.3|10484.6|10479.6|10484.9|10479.9|10481.3|10476.3|1
1678410900000|2023-03-10 01:15:00|10484.3|10479.3|10484.9|10479.9|10485.6|10480.6|10484.1|10479.1|39
1678411200000|2023-03-10 01:20:00|10484.8|10479.8|10482.9|10477.9|10485.6|10480.6|10482.4|10477.4|45
1678411500000|2023-03-10 01:25:00|10482.4|10477.4|10479.6|10474.6|10482.4|10477.4|10479.6|10474.6|36
1678411800000|2023-03-10 01:30:00|10479.9|10474.9|10478.9|10473.9|10480.4|10475.4|10478.9|10473.9|5
1678412100000|2023-03-10 01:35:00|10478.6|10473.6|10478.4|10473.4|10480.9|10475.9|10478.4|10473.4|10
1678412400000|2023-03-10 01:40:00|10478.9|10473.9|10480.4|10475.4|10482.9|10477.9|10478.9|10473.9|19
1678412700000|2023-03-10 01:45:00|10480.3|10475.3|10480.8|10475.8|10481.3|10476.3|10479.8|10474.8|4
1678413000000|2023-03-10 01:50:00|10481.1|10476.1|10478.8|10473.8|10481.3|10476.3|10478.8|10473.8|11
1678413300000|2023-03-10 01:55:00|10479.1|10474.1|10479.8|10474.8|10480.8|10475.8|10478.8|10473.8|2
1678413600000|2023-03-10 02:00:00|10480.1|10475.1|10478.9|10473.9|10480.9|10475.9|10478.8|10473.8|4
1678413900000|2023-03-10 02:05:00|10479.1|10474.1|10481.3|10476.3|10481.6|10476.6|10478.1|10473.1|5
1678414200000|2023-03-10 02:10:00|10481.1|10476.1|10478.4|10473.4|10481.4|10476.4|10478.3|10473.3|20
1678414500000|2023-03-10 02:15:00|10478.9|10473.9|10483.4|10478.4|10484.9|10479.9|10478.9|10473.9|11
1678414800000|2023-03-10 02:20:00|10483.3|10478.3|10485.8|10480.8|10486.1|10481.1|10482.9|10477.9|5
1678415100000|2023-03-10 02:25:00|10485.4|10480.4|10489.9|10484.9|10489.9|10484.9|10485.4|10480.4|5
1678415400000|2023-03-10 02:30:00|10490.4|10485.4|10499.9|10494.9|10500.4|10495.4|10490.4|10485.4|80
1678415700000|2023-03-10 02:35:00|10499.6|10494.6|10486.4|10481.4|10500.4|10495.4|10485.4|10480.4|26
1678416000000|2023-03-10 02:40:00|10486.9|10481.9|10486.4|10481.4|10488.9|10483.9|10481.4|10476.4|42
1678416300000|2023-03-10 02:45:00|10486.9|10481.9|10487.4|10482.4|10488.9|10483.9|10483.9|10478.9|26
1678416600000|2023-03-10 02:50:00|10487.6|10482.6|10492.4|10487.4|10493.6|10488.6|10486.8|10481.8|71
1678416900000|2023-03-10 02:55:00|10492.1|10487.1|10490.4|10485.4|10492.4|10487.4|10488.6|10483.6|98
1678417200000|2023-03-10 03:00:00|10490.9|10485.9|10490.6|10485.6|10494.4|10489.4|10490.6|10485.6|47
1678417500000|2023-03-10 03:05:00|10490.9|10485.9|10487.1|10482.1|10492.4|10487.4|10487.1|10482.1|26
1678417800000|2023-03-10 03:10:00|10486.6|10481.6|10487.9|10482.9|10488.9|10483.9|10485.6|10480.6|29
1678418100000|2023-03-10 03:15:00|10487.8|10482.8|10485.9|10480.9|10488.9|10483.9|10484.1|10479.1|28
1678418400000|2023-03-10 03:20:00|10485.4|10480.4|10487.1|10482.1|10487.4|10482.4|10485.1|10480.1|27
1678418700000|2023-03-10 03:25:00|10486.8|10481.8|10487.6|10482.6|10488.4|10483.4|10486.4|10481.4|40
1678419000000|2023-03-10 03:30:00|10487.9|10482.9|10487.1|10482.1|10489.1|10484.1|10486.6|10481.6|31
1678419300000|2023-03-10 03:35:00|10486.9|10481.9|10484.8|10479.8|10487.4|10482.4|10484.1|10479.1|27
1678419600000|2023-03-10 03:40:00|10484.6|10479.6|10484.6|10479.6|10484.9|10479.9|10483.4|10478.4|28
1678419900000|2023-03-10 03:45:00|10484.9|10479.9|10483.4|10478.4|10484.9|10479.9|10482.1|10477.1|30
1678420200000|2023-03-10 03:50:00|10483.3|10478.3|10483.9|10478.9|10484.4|10479.4|10482.8|10477.8|28
1678420500000|2023-03-10 03:55:00|10483.8|10478.8|10482.9|10477.9|10484.4|10479.4|10482.6|10477.6|29
1678420800000|2023-03-10 04:00:00|10483.1|10478.1|10485.4|10480.4|10485.9|10480.9|10482.4|10477.4|43
1678421100000|2023-03-10 04:05:00|10485.6|10480.6|10485.4|10480.4|10485.6|10480.6|10482.4|10477.4|30
1678421400000|2023-03-10 04:10:00|10485.6|10480.6|10485.6|10480.6|10485.9|10480.9|10485.1|10480.1|28
1678421700000|2023-03-10 04:15:00|10485.4|10480.4|10486.3|10481.3|10486.9|10481.9|10485.3|10480.3|26
1678422000000|2023-03-10 04:20:00|10486.6|10481.6|10484.9|10479.9|10486.9|10481.9|10484.1|10479.1|28
1678422300000|2023-03-10 04:25:00|10484.8|10479.8|10483.4|10478.4|10485.3|10480.3|10483.1|10478.1|29
1678422600000|2023-03-10 04:30:00|10483.3|10478.3|10483.4|10478.4|10483.6|10478.6|10481.4|10476.4|29
1678422900000|2023-03-10 04:35:00|10483.6|10478.6|10484.4|10479.4|10484.6|10479.6|10482.9|10477.9|26
1678423200000|2023-03-10 04:40:00|10484.6|10479.6|10483.4|10478.4|10485.1|10480.1|10482.9|10477.9|24
1678423500000|2023-03-10 04:45:00|10483.9|10478.9|10483.1|10478.1|10484.9|10479.9|10482.9|10477.9|25
1678423800000|2023-03-10 04:50:00|10482.9|10477.9|10482.9|10477.9|10484.1|10479.1|10482.1|10477.1|25
1678424100000|2023-03-10 04:55:00|10482.4|10477.4|10483.6|10478.6|10483.9|10478.9|10481.9|10476.9|26
1678424400000|2023-03-10 05:00:00|10483.4|10478.4|10483.4|10478.4|10483.9|10478.9|10482.1|10477.1|37
1678424700000|2023-03-10 05:05:00|10483.1|10478.1|10484.1|10479.1|10484.9|10479.9|10482.4|10477.4|35
1678425000000|2023-03-10 05:10:00|10484.3|10479.3|10485.4|10480.4|10486.4|10481.4|10483.9|10478.9|25
1678425300000|2023-03-10 05:15:00|10485.3|10480.3|10486.6|10481.6|10488.1|10483.1|10485.1|10480.1|24
1678425600000|2023-03-10 05:20:00|10486.8|10481.8|10490.1|10485.1|10490.1|10485.1|10485.6|10480.6|26
1678425900000|2023-03-10 05:25:00|10490.6|10485.6|10489.6|10484.6|10490.6|10485.6|10488.9|10483.9|25
1678426200000|2023-03-10 05:30:00|10489.9|10484.9|10490.9|10485.9|10492.1|10487.1|10489.6|10484.6|29
1678426500000|2023-03-10 05:35:00|10490.8|10485.8|10489.4|10484.4|10490.9|10485.9|10488.3|10483.3|24
1678426800000|2023-03-10 05:40:00|10489.6|10484.6|10490.4|10485.4|10490.9|10485.9|10489.4|10484.4|26
1678427100000|2023-03-10 05:45:00|10490.1|10485.1|10490.9|10485.9|10490.9|10485.9|10488.6|10483.6|27
1678427400000|2023-03-10 05:50:00|10491.1|10486.1|10490.4|10485.4|10491.1|10486.1|10489.4|10484.4|25
1678427700000|2023-03-10 05:55:00|10490.6|10485.6|10490.4|10485.4|10491.4|10486.4|10489.9|10484.9|27
1678428000000|2023-03-10 06:00:00|10490.3|10485.3|10490.1|10485.1|10490.9|10485.9|10487.1|10482.1|39
1678428300000|2023-03-10 06:05:00|10490.6|10485.6|10488.6|10483.6|10490.6|10485.6|10488.4|10483.4|30
1678428600000|2023-03-10 06:10:00|10488.9|10483.9|10490.9|10485.9|10491.1|10486.1|10488.4|10483.4|25
1678428900000|2023-03-10 06:15:00|10491.1|10486.1|10489.9|10484.9|10491.4|10486.4|10489.4|10484.4|26
1678429200000|2023-03-10 06:20:00|10490.1|10485.1|10491.4|10486.4|10492.1|10487.1|10489.6|10484.6|29
1678429500000|2023-03-10 06:25:00|10491.1|10486.1|10489.4|10484.4|10491.6|10486.6|10488.9|10483.9|25
1678429800000|2023-03-10 06:30:00|10489.1|10484.1|10491.1|10486.1|10491.9|10486.9|10488.1|10483.1|25
1678430100000|2023-03-10 06:35:00|10491.4|10486.4|10493.4|10488.4|10493.6|10488.6|10490.9|10485.9|34
1678430400000|2023-03-10 06:40:00|10493.6|10488.6|10496.4|10491.4|10497.1|10492.1|10493.6|10488.6|30
1678430700000|2023-03-10 06:45:00|10496.3|10491.3|10493.3|10488.3|10496.4|10491.4|10493.1|10488.1|47
1678431000000|2023-03-10 06:50:00|10493.4|10488.4|10493.6|10488.6|10494.9|10489.9|10492.9|10487.9|38
1678431300000|2023-03-10 06:55:00|10493.4|10488.4|10493.4|10488.4|10493.6|10488.6|10491.1|10486.1|49
1678431600000|2023-03-10 07:00:00|10493.1|10488.1|10484.1|10479.1|10493.1|10488.1|10482.8|10477.8|87
1678431900000|2023-03-10 07:05:00|10483.8|10478.8|10482.6|10477.6|10484.6|10479.6|10480.8|10475.8|66
1678432200000|2023-03-10 07:10:00|10482.4|10477.4|10482.6|10477.6|10483.6|10478.6|10480.4|10475.4|120
1678432500000|2023-03-10 07:15:00|10482.4|10477.4|10484.9|10479.9|10487.4|10482.4|10482.1|10477.1|39
1678432800000|2023-03-10 07:20:00|10485.1|10480.1|10481.9|10476.9|10485.9|10480.9|10480.9|10475.9|31
1678433100000|2023-03-10 07:25:00|10481.1|10476.1|10479.9|10474.9|10483.4|10478.4|10479.1|10474.1|41
1678433400000|2023-03-10 07:30:00|10480.1|10475.1|10471.9|10466.9|10481.4|10476.4|10471.4|10466.4|67
1678433700000|2023-03-10 07:35:00|10471.6|10466.6|10476.1|10471.1|10476.4|10471.4|10471.6|10466.6|45
1678434000000|2023-03-10 07:40:00|10475.9|10470.9|10476.9|10471.9|10476.9|10471.9|10468.6|10463.6|62
1678434300000|2023-03-10 07:45:00|10476.6|10471.6|10475.4|10470.4|10476.9|10471.9|10473.6|10468.6|30
1678434600000|2023-03-10 07:50:00|10475.1|10470.1|10478.9|10473.9|10479.9|10474.9|10474.9|10469.9|27
1678434900000|2023-03-10 07:55:00|10478.4|10473.4|10476.9|10471.9|10480.4|10475.4|10476.9|10471.9|54
1678435200000|2023-03-10 08:00:00|10476.6|10471.6|10482.9|10477.9|10483.2|10478.2|10473.1|10468.1|30
1678435500000|2023-03-10 08:05:00|10483.1|10478.1|10484.9|10479.9|10486.4|10481.4|10480.6|10475.6|64
1678435800000|2023-03-10 08:10:00|10484.6|10479.6|10482.4|10477.4|10484.9|10479.9|10480.1|10475.1|42
1678436100000|2023-03-10 08:15:00|10482.6|10477.6|10489.4|10484.4|10490.6|10485.6|10482.4|10477.4|43
1678436400000|2023-03-10 08:20:00|10489.1|10484.1|10493.4|10488.4|10493.9|10488.9|10487.4|10482.4|90
1678436700000|2023-03-10 08:25:00|10493.9|10488.9|10489.9|10484.9|10495.4|10490.4|10489.4|10484.4|37
1678437000000|2023-03-10 08:30:00|10490.4|10485.4|10484.6|10479.6|10492.9|10487.9|10484.6|10479.6|67
1678437300000|2023-03-10 08:35:00|10485.1|10480.1|10482.4|10477.4|10488.6|10483.6|10482.4|10477.4|25
1678437600000|2023-03-10 08:40:00|10482.1|10477.1|10476.6|10471.6|10483.4|10478.4|10475.9|10470.9|38
1678437900000|2023-03-10 08:45:00|10476.9|10471.9|10478.9|10473.9|10479.4|10474.4|10476.4|10471.4|63
1678438200000|2023-03-10 08:50:00|10479.1|10474.1|10480.6|10475.6|10481.6|10476.6|10478.6|10473.6|51
1678438500000|2023-03-10 08:55:00|10480.9|10475.9|10486.4|10481.4|10487.9|10482.9|10480.9|10475.9|25
1678438800000|2023-03-10 09:00:00|10486.1|10481.1|10484.1|10479.1|10487.9|10482.9|10483.1|10478.1|28
1678439100000|2023-03-10 09:05:00|10484.4|10479.4|10479.6|10474.6|10484.6|10479.6|10479.1|10474.1|27
1678439400000|2023-03-10 09:10:00|10479.9|10474.9|10479.4|10474.4|10482.1|10477.1|10478.6|10473.6|42
1678439700000|2023-03-10 09:15:00|10479.1|10474.1|10480.4|10475.4|10481.6|10476.6|10479.1|10474.1|64
1678440000000|2023-03-10 09:20:00|10480.6|10475.6|10488.4|10483.4|10489.4|10484.4|10480.6|10475.6|27
1678440300000|2023-03-10 09:25:00|10488.1|10483.1|10485.1|10480.1|10488.6|10483.6|10483.6|10478.6|40
1678440600000|2023-03-10 09:30:00|10484.9|10479.9|10477.1|10472.1|10484.9|10479.9|10476.9|10471.9|52
1678440900000|2023-03-10 09:35:00|10476.6|10471.6|10482.4|10477.4|10482.6|10477.6|10476.4|10471.4|39
1678441200000|2023-03-10 09:40:00|10482.6|10477.6|10480.9|10475.9|10483.6|10478.6|10479.4|10474.4|30
1678441500000|2023-03-10 09:45:00|10481.1|10476.1|10477.1|10472.1|10481.9|10476.9|10474.1|10469.1|63
1678441800000|2023-03-10 09:50:00|10476.9|10471.9|10480.6|10475.6|10480.6|10475.6|10471.6|10466.6|56
1678442100000|2023-03-10 09:55:00|10480.4|10475.4|10486.1|10481.1|10487.6|10482.6|10480.4|10475.4|40
1678442400000|2023-03-10 10:00:00|10486.4|10481.4|10484.1|10479.1|10488.6|10483.6|10482.6|10477.6|44
1678442700000|2023-03-10 10:05:00|10484.4|10479.4|10482.6|10477.6|10486.6|10481.6|10481.9|10476.9|29
1678443000000|2023-03-10 10:10:00|10482.4|10477.4|10483.4|10478.4|10484.1|10479.1|10479.1|10474.1|71
1678443300000|2023-03-10 10:15:00|10483.6|10478.6|10478.1|10473.1|10484.1|10479.1|10478.1|10473.1|50
1678443600000|2023-03-10 10:20:00|10477.9|10472.9|10477.6|10472.6|10478.3|10473.3|10475.1|10470.1|55
1678443900000|2023-03-10 10:25:00|10477.8|10472.8|10476.1|10471.1|10478.3|10473.3|10474.6|10469.6|73
1678444200000|2023-03-10 10:30:00|10475.8|10470.8|10473.3|10468.3|10477.1|10472.1|10472.1|10467.1|44
1678444500000|2023-03-10 10:35:00|10473.6|10468.6|10477.6|10472.6|10480.1|10475.1|10473.3|10468.3|33
1678444800000|2023-03-10 10:40:00|10477.3|10472.3|10478.9|10473.9|10479.1|10474.1|10474.8|10469.8|29
1678445100000|2023-03-10 10:45:00|10479.1|10474.1|10481.3|10476.3|10481.9|10476.9|10478.8|10473.8|34
1678445400000|2023-03-10 10:50:00|10481.1|10476.1|10481.9|10476.9|10482.6|10477.6|10479.3|10474.3|25
1678445700000|2023-03-10 10:55:00|10482.1|10477.1|10485.3|10480.3|10486.8|10481.8|10481.8|10476.8|29
1678446000000|2023-03-10 11:00:00|10485.6|10480.6|10483.8|10478.8|10485.9|10480.9|10482.1|10477.1|64
1678446300000|2023-03-10 11:05:00|10484.1|10479.1|10479.6|10474.6|10484.8|10479.8|10478.6|10473.6|28
1678446600000|2023-03-10 11:10:00|10480.1|10475.1|10478.8|10473.8|10481.8|10476.8|10478.6|10473.6|24
1678446900000|2023-03-10 11:15:00|10479.3|10474.3|10480.8|10475.8|10481.1|10476.1|10478.8|10473.8|27
1678447200000|2023-03-10 11:20:00|10481.1|10476.1|10481.3|10476.3|10482.1|10477.1|10478.6|10473.6|42
1678447500000|2023-03-10 11:25:00|10481.6|10476.6|10475.6|10470.6|10481.8|10476.8|10475.6|10470.6|35
1678447800000|2023-03-10 11:30:00|10475.3|10470.3|10474.1|10469.1|10475.3|10470.3|10473.1|10468.1|41
1678448100000|2023-03-10 11:35:00|10474.3|10469.3|10472.3|10467.3|10474.3|10469.3|10471.1|10466.1|29
1678448400000|2023-03-10 11:40:00|10472.6|10467.6|10474.6|10469.6|10475.3|10470.3|10471.6|10466.6|39
1678448700000|2023-03-10 11:45:00|10474.3|10469.3|10475.8|10470.8|10476.3|10471.3|10473.8|10468.8|35
1678449000000|2023-03-10 11:50:00|10475.6|10470.6|10476.8|10471.8|10478.3|10473.3|10475.3|10470.3|66
1678449300000|2023-03-10 11:55:00|10476.3|10471.3|10478.6|10473.6|10481.1|10476.1|10475.6|10470.6|38
1678449600000|2023-03-10 12:00:00|10478.8|10473.8|10484.6|10479.6|10486.6|10481.6|10478.8|10473.8|44
1678449900000|2023-03-10 12:05:00|10484.8|10479.8|10486.6|10481.6|10486.6|10481.6|10482.6|10477.6|37
1678450200000|2023-03-10 12:10:00|10486.3|10481.3|10483.1|10478.1|10487.3|10482.3|10482.3|10477.3|31
1678450500000|2023-03-10 12:15:00|10482.8|10477.8|10481.6|10476.6|10484.6|10479.6|10480.3|10475.3|41
1678450800000|2023-03-10 12:20:00|10481.8|10476.8|10482|10477|10487.5|10482.5|10480.8|10475.8|95
1678451100000|2023-03-10 12:25:00|10482.5|10477.5|10481|10476|10483.3|10478.3|10480.5|10475.5|26
1678451400000|2023-03-10 12:30:00|10481.3|10476.3|10478.8|10473.8|10482.5|10477.5|10476.8|10471.8|41
1678451700000|2023-03-10 12:35:00|10479|10474|10476|10471|10479.8|10474.8|10475.5|10470.5|50
1678452000000|2023-03-10 12:40:00|10475.8|10470.8|10476|10471|10476.8|10471.8|10473.3|10468.3|28
1678452300000|2023-03-10 12:45:00|10475.5|10470.5|10475.5|10470.5|10476.3|10471.3|10472.3|10467.3|28
1678452600000|2023-03-10 12:50:00|10475.8|10470.8|10474|10469|10477.5|10472.5|10473|10468|29
1678452900000|2023-03-10 12:55:00|10473.8|10468.8|10475.8|10470.8|10476.5|10471.5|10471|10466|52
1678453200000|2023-03-10 13:00:00|10476.3|10471.3|10485|10480|10485.8|10480.8|10474.5|10469.5|32
1678453500000|2023-03-10 13:05:00|10485.3|10480.3|10481.3|10476.3|10485.3|10480.3|10478.3|10473.3|42
1678453800000|2023-03-10 13:10:00|10481.5|10476.5|10480.8|10475.8|10482.3|10477.3|10477.8|10472.8|51
1678454100000|2023-03-10 13:15:00|10481|10476|10479.8|10474.8|10482.8|10477.8|10478.8|10473.8|99
1678454400000|2023-03-10 13:20:00|10479.3|10474.3|10477.8|10472.8|10485.8|10480.8|10477.3|10472.3|88
1678454700000|2023-03-10 13:25:00|10477.5|10472.5|10479.5|10470.5|10480|10475|10476.5|10470.4|43
1678455000000|2023-03-10 13:30:00|10442.5|10433.5|10439.3|10434.3|10462.5|10454.8|10434|10429|1081
1678455300000|2023-03-10 13:35:00|10438.8|10433.8|10444.5|10439.5|10448.6|10443.6|10434.3|10429.3|412
1678455600000|2023-03-10 13:40:00|10444.3|10439.3|10431.8|10426.8|10448.3|10443.3|10425.8|10420.8|210
1678455900000|2023-03-10 13:45:00|10431.3|10426.3|10438.1|10433.1|10440.3|10435.3|10426.1|10421.1|130
1678456200000|2023-03-10 13:50:00|10438.3|10433.3|10440|10435|10443|10438|10435.3|10430.3|124
1678456500000|2023-03-10 13:55:00|10439.8|10434.8|10447.8|10442.8|10452.5|10447.5|10437.3|10432.3|114
1678456800000|2023-03-10 14:00:00|10447.5|10442.5|10437|10432|10457.5|10452.5|10436.5|10431.5|158
1678457100000|2023-03-10 14:05:00|10437.3|10432.3|10431.5|10426.5|10441.8|10436.8|10431.5|10426.5|196
1678457400000|2023-03-10 14:10:00|10431.8|10426.8|10440|10435|10442.5|10437.5|10429|10424|86
1678457700000|2023-03-10 14:15:00|10440.3|10435.3|10432.5|10427.5|10444.5|10439.5|10431.3|10426.3|59
1678458000000|2023-03-10 14:20:00|10433|10428|10424.3|10419.3|10437|10432|10421.3|10416.3|138
1678458300000|2023-03-10 14:25:00|10424.5|10419.5|10415.5|10410.5|10427|10422|10415|10410|145
1678458600000|2023-03-10 14:30:00|10415.8|10410.8|10417.8|10412.8|10420.8|10415.8|10405|10400|104
1678458900000|2023-03-10 14:35:00|10417.5|10412.5|10403|10398|10418.5|10413.5|10400.5|10395.5|144
1678459200000|2023-03-10 14:40:00|10403.3|10398.3|10394.7|10389.7|10405|10400|10390.5|10385.5|449
1678459500000|2023-03-10 14:45:00|10394|10389|10405.3|10400.3|10409.2|10404.2|10393.5|10388.5|110
1678459800000|2023-03-10 14:50:00|10405|10400|10400.8|10395.8|10411|10406|10395.5|10390.5|36
1678460100000|2023-03-10 14:55:00|10401|10396|10395.3|10390.3|10404.8|10399.8|10392.8|10387.8|52
1678460400000|2023-03-10 15:00:00|10394.8|10389.8|10380|10375|10395.3|10390.3|10377.3|10372.3|265
1678460700000|2023-03-10 15:05:00|10379.8|10374.8|10382.8|10377.8|10386|10381|10371|10366|221
1678461000000|2023-03-10 15:10:00|10382.5|10377.5|10382.5|10377.5|10389.5|10384.5|10374.5|10369.5|66
1678461300000|2023-03-10 15:15:00|10382.8|10377.8|10387.3|10382.3|10392|10387|10382|10377|83
1678461600000|2023-03-10 15:20:00|10387.8|10382.8|10377|10372|10388.3|10383.3|10375.8|10370.8|65
1678461900000|2023-03-10 15:25:00|10376.5|10371.5|10374.5|10369.5|10379.5|10374.5|10373|10368|181
1678462200000|2023-03-10 15:30:00|10374.3|10369.3|10372|10367|10375.5|10370.5|10364.3|10359.3|113
1678462500000|2023-03-10 15:35:00|10371.5|10366.5|10368.7|10363.7|10375|10370|10365|10360|77
1678462800000|2023-03-10 15:40:00|10368.5|10363.5|10366|10361|10374.2|10369.2|10364.3|10359.3|208
1678463100000|2023-03-10 15:45:00|10366.2|10361.2|10372.3|10367.3|10374.5|10369.5|10362.2|10357.2|108
1678463400000|2023-03-10 15:50:00|10372|10367|10372.7|10367.7|10380.5|10375.5|10370.3|10365.3|104
1678463700000|2023-03-10 15:55:00|10372.5|10367.5|10372.8|10367.8|10373.8|10368.8|10364.7|10359.7|97
1678464000000|2023-03-10 16:00:00|10372.7|10367.7|10382.5|10377.5|10383|10378|10372.3|10367.3|201
1678464300000|2023-03-10 16:05:00|10382.7|10377.7|10384.7|10379.7|10386|10381|10381.5|10376.5|85
1678464600000|2023-03-10 16:10:00|10385|10380|10392.7|10387.7|10393.2|10388.2|10382.3|10377.3|103
1678464900000|2023-03-10 16:15:00|10393|10388|10392|10387|10395.7|10390.7|10387.7|10382.7|11
1678465200000|2023-03-10 16:20:00|10392.2|10387.2|10397.5|10392.5|10399.7|10394.7|10389.5|10384.5|44
1678465500000|2023-03-10 16:25:00|10397.7|10392.7|10398.5|10393.5|10400.7|10395.7|10391.2|10386.2|52
1678465800000|2023-03-10 16:30:00|10399|10394|10401.2|10396.2|10402.8|10397.8|10395.5|10390.5|25
1678466100000|2023-03-10 16:35:00|10401|10396|10396.5|10391.5|10405|10400|10394.2|10389.2|28
1678466400000|2023-03-10 16:40:00|10396|10391|10395.2|10390.2|10397.5|10392.5|10391.2|10386.2|19
1678466700000|2023-03-10 16:45:00|10395|10390|10396.7|10391.7|10403.7|10398.7|10393.5|10388.5|15
1678467000000|2023-03-10 16:50:00|10397.2|10392.2|10402|10397|10405|10400|10396.7|10391.7|26
1678467300000|2023-03-10 16:55:00|10403.5|10398.5|10407.2|10402.2|10410.2|10405.2|10403.5|10398.5|38
1678467600000|2023-03-10 17:00:00|10407.5|10402.5|10401.7|10396.7|10409|10404|10400.2|10395.2|19
1678467900000|2023-03-10 17:05:00|10401.5|10396.5|10406.2|10401.2|10407|10402|10399.7|10394.7|27
1678468200000|2023-03-10 17:10:00|10406.5|10401.5|10403.7|10398.7|10409.7|10404.7|10401.2|10396.2|32
1678468500000|2023-03-10 17:15:00|10403.5|10398.5|10404|10399|10405.5|10400.5|10401.5|10396.5|16
1678468800000|2023-03-10 17:20:00|10404.2|10399.2|10403|10398|10405.7|10400.7|10401|10396|40
1678469100000|2023-03-10 17:25:00|10402.7|10397.7|10400.7|10395.7|10405|10400|10400.5|10395.5|52
1678469400000|2023-03-10 17:30:00|10401|10396|10402.5|10397.5|10403|10398|10398.5|10393.5|26
1678469700000|2023-03-10 17:35:00|10402.9|10397.9|10403.5|10398.5|10407.9|10402.9|10401.4|10396.4|19
1678470000000|2023-03-10 17:40:00|10404|10399|10395.9|10390.9|10404|10399|10395.9|10390.9|13
1678470300000|2023-03-10 17:45:00|10395.7|10390.7|10396.2|10391.2|10398|10393|10394.5|10389.5|20
1678470600000|2023-03-10 17:50:00|10395.9|10390.9|10389.7|10384.7|10396.2|10391.2|10389.4|10384.4|7
1678470900000|2023-03-10 17:55:00|10389.9|10384.9|10395.9|10390.9|10395.9|10390.9|10388.9|10383.9|8
1678471200000|2023-03-10 18:00:00|10395.7|10390.7|10398.7|10393.7|10398.9|10393.9|10391.2|10386.2|1
1678471500000|2023-03-10 18:05:00|10398.9|10393.9|10399.2|10394.2|10400.7|10395.7|10396.2|10391.2|16
1678471800000|2023-03-10 18:10:00|10399.4|10394.4|10405.2|10400.2|10405.2|10400.2|10398.9|10393.9|4
1678472100000|2023-03-10 18:15:00|10405.4|10400.4|10410.7|10405.7|10411.2|10406.2|10405.2|10400.2|4
1678472400000|2023-03-10 18:20:00|10410.9|10405.9|10408.2|10403.2|10412.7|10407.7|10408|10403|37
1678472700000|2023-03-10 18:25:00|10408|10403|10411.2|10406.2|10411.7|10406.7|10407.4|10402.4|19
1678473000000|2023-03-10 18:30:00|10410.9|10405.9|10415.7|10410.7|10415.9|10410.9|10409.7|10404.7|1
1678473300000|2023-03-10 18:35:00|10415.9|10410.9|10414.4|10409.4|10417.2|10412.2|10413.4|10408.4|30
1678473600000|2023-03-10 18:40:00|10414.2|10409.2|10415.2|10410.2|10415.9|10410.9|10411.2|10406.2|3
1678473900000|2023-03-10 18:45:00|10415.4|10410.4|10417.9|10412.9|10419.2|10414.2|10414.2|10409.2|0
1678474200000|2023-03-10 18:50:00|10417.7|10412.7|10419.9|10414.9|10420.9|10415.9|10416.9|10411.9|18
1678474500000|2023-03-10 18:55:00|10420.4|10415.4|10419.4|10414.4|10422.4|10417.4|10419.2|10414.2|3
1678474800000|2023-03-10 19:00:00|10418.9|10413.9|10416.4|10411.4|10418.9|10413.9|10414.4|10409.4|15
1678475100000|2023-03-10 19:05:00|10416.2|10411.2|10411.4|10406.4|10418.4|10413.4|10410.4|10405.4|11
1678475400000|2023-03-10 19:10:00|10410.9|10405.9|10415.9|10410.9|10417.2|10412.2|10409.4|10404.4|0
1678475700000|2023-03-10 19:15:00|10416.1|10411.1|10419.9|10414.9|10422.7|10417.7|10414.9|10409.9|26
1678476000000|2023-03-10 19:20:00|10419.4|10414.4|10420.9|10415.9|10422.9|10417.9|10419.4|10414.4|9
1678476300000|2023-03-10 19:25:00|10421.2|10416.2|10420.4|10415.4|10421.7|10416.7|10418.6|10413.6|0
1678476600000|2023-03-10 19:30:00|10420.9|10415.9|10421.4|10416.4|10421.9|10416.9|10416.4|10411.4|17
1678476900000|2023-03-10 19:35:00|10421.6|10416.6|10421.4|10416.4|10423.2|10418.2|10417.2|10412.2|15
1678477200000|2023-03-10 19:40:00|10421.6|10416.6|10421.9|10416.9|10424.9|10419.9|10418.9|10413.9|2
1678477500000|2023-03-10 19:45:00|10421.7|10416.7|10414.4|10409.4|10422.4|10417.4|10413.9|10408.9|5
1678477800000|2023-03-10 19:50:00|10414.9|10409.9|10415.9|10410.9|10419.4|10414.4|10414.9|10409.9|23
1678478100000|2023-03-10 19:55:00|10416.1|10411.1|10417.6|10412.6|10421.6|10416.6|10414.9|10409.9|3741
1678478400000|2023-03-10 20:00:00|10418.1|10413.1|10419.1|10414.1|10421.4|10416.4|10415.9|10410.9|158
1678478700000|2023-03-10 20:05:00|10419.6|10414.6|10414.8|10409.8|10421.1|10416.1|10413.9|10408.9|247
1678479000000|2023-03-10 20:10:00|10415.1|10410.1|10418.3|10413.3|10420.3|10415.3|10414.6|10409.6|40
1678479300000|2023-03-10 20:15:00|10418.6|10413.6|10420.8|10415.8|10421.3|10416.3|10416.6|10411.6|7
1678479600000|2023-03-10 20:20:00|10420.3|10415.3|10419.8|10414.8|10422.3|10417.3|10419.3|10414.3|7
1678479900000|2023-03-10 20:25:00|10419.1|10414.1|10420.3|10415.3|10422.1|10417.1|10418.3|10413.3|11
1678480200000|2023-03-10 20:30:00|10420.8|10415.8|10420.8|10415.8|10422.3|10417.3|10419.8|10414.8|3
1678480500000|2023-03-10 20:35:00|10421.1|10416.1|10420.3|10415.3|10421.8|10416.8|10419.1|10414.1|1
1678480800000|2023-03-10 20:40:00|10420.6|10415.6|10421.3|10416.3|10421.8|10416.8|10418.3|10413.3|21
1678481100000|2023-03-10 20:45:00|10421.6|10416.6|10422.8|10417.8|10423.6|10418.6|10421.3|10416.3|0
1678481400000|2023-03-10 20:50:00|10423|10418|10422.1|10417.1|10423.6|10418.6|10420.8|10415.8|50
1678481700000|2023-03-10 20:55:00|10422.3|10417.3|10425|10420|10425.1|10420.1|10422.1|10417.1|46
1678482000000|2023-03-10 21:00:00|10424.6|10419.6|10425|10420|10425|10420|10423.5|10418.5|12
1678482300000|2023-03-10 21:05:00|10424.5|10419.5|10424.5|10419.5|10425|10420|10423.3|10418.3|45
1678482600000|2023-03-10 21:10:00|10424.8|10419.8|10424.8|10419.8|10426|10421|10424|10419|17
1678482900000|2023-03-10 21:15:00|10424.5|10419.5|10423|10418|10425.5|10420.5|10423|10418|100
1678483200000|2023-03-10 21:20:00|10423.3|10418.3|10423.5|10418.5|10424|10419|10423|10418|8
1678483500000|2023-03-10 21:25:00|10423.8|10418.8|10425.7|10420.7|10426|10421|10423.5|10418.5|19
1678483800000|2023-03-10 21:30:00|10425.2|10420.2|10426.5|10421.5|10427.7|10422.7|10425.2|10420.2|65
1678484100000|2023-03-10 21:35:00|10426.7|10421.7|10427|10422|10427.5|10422.5|10425.5|10420.5|6
1678484400000|2023-03-10 21:40:00|10426.7|10421.7|10427.7|10422.7|10427.7|10422.7|10426|10421|11
1678484700000|2023-03-10 21:45:00|10428|10423|10427.2|10422.2|10428.5|10423.5|10427.2|10422.2|29
1678485000000|2023-03-10 21:50:00|10427|10422|10428.4|10423.4|10428.8|10423.5|10426.7|10421.7|12
1678485300000|2023-03-10 21:55:00|10428|10423|10428.4|10419.4|10430.4|10423.7|10426.2|10418.4|54
1678665600000|2023-03-13 00:00:00|10396|10391|10394.8|10389.8|10399|10394|10393|10388|201
1678665900000|2023-03-13 00:05:00|10394.5|10389.5|10386.8|10381.8|10394.8|10389.8|10384|10379|54
1678666200000|2023-03-13 00:10:00|10386.5|10381.5|10385|10380|10388|10383|10381.5|10376.5|60
1678666500000|2023-03-13 00:15:00|10385.3|10380.3|10381.5|10376.5|10387.8|10382.8|10381.5|10376.5|20
1678666800000|2023-03-13 00:20:00|10381.7|10376.7|10376.7|10371.7|10382.7|10377.7|10375|10370|39
1678667100000|2023-03-13 00:25:00|10377|10372|10377.5|10372.5|10381|10376|10376.2|10371.2|50
1678667400000|2023-03-13 00:30:00|10377.7|10372.7|10380.5|10375.5|10382.5|10377.5|10377.5|10372.5|162
1678667700000|2023-03-13 00:35:00|10380.7|10375.7|10377|10372|10382.2|10377.2|10376.5|10371.5|17
1678668000000|2023-03-13 00:40:00|10376.7|10371.7|10380.2|10375.2|10383|10378|10376|10371|56
1678668300000|2023-03-13 00:45:00|10380.5|10375.5|10380|10375|10382.5|10377.5|10379.2|10374.2|41
1678668600000|2023-03-13 00:50:00|10379.7|10374.7|10379.2|10374.2|10382.5|10377.5|10378.2|10373.2|40
1678668900000|2023-03-13 00:55:00|10379.5|10374.5|10386|10381|10386.5|10381.5|10378.5|10373.5|46
1678669200000|2023-03-13 01:00:00|10385.7|10380.7|10382|10377|10387.2|10382.2|10380.5|10375.5|54
1678669500000|2023-03-13 01:05:00|10382.2|10377.2|10385|10380|10386.2|10381.2|10381.7|10376.7|49
1678669800000|2023-03-13 01:10:00|10385.2|10380.2|10390.5|10385.5|10391.5|10386.5|10384.5|10379.5|37
1678670100000|2023-03-13 01:15:00|10390.2|10385.2|10387.5|10382.5|10391|10386|10384.5|10379.5|17
1678670400000|2023-03-13 01:20:00|10387.2|10382.2|10395.2|10390.2|10396.5|10391.5|10387.2|10382.2|29
1678670700000|2023-03-13 01:25:00|10395|10390|10393.5|10388.5|10395.5|10390.5|10391.7|10386.7|46
1678671000000|2023-03-13 01:30:00|10393.7|10388.7|10397.7|10392.7|10399.2|10394.2|10393.2|10388.2|68
1678671300000|2023-03-13 01:35:00|10397.5|10392.5|10400.7|10395.7|10401.5|10396.5|10397.5|10392.5|65
1678671600000|2023-03-13 01:40:00|10400.5|10395.5|10397.2|10392.2|10401|10396|10395.7|10390.7|163
1678671900000|2023-03-13 01:45:00|10397|10392|10397.7|10392.7|10398.7|10393.7|10396|10391|100
1678672200000|2023-03-13 01:50:00|10397.5|10392.5|10403.2|10398.2|10403.7|10398.7|10397|10392|37
1678672500000|2023-03-13 01:55:00|10403.5|10398.5|10403|10398|10407|10402|10401.5|10396.5|34
1678672800000|2023-03-13 02:00:00|10402.5|10397.5|10399.5|10394.5|10403|10398|10398.7|10393.7|27
1678673100000|2023-03-13 02:05:00|10399.2|10394.2|10395.5|10390.5|10399.5|10394.5|10394.5|10389.5|21
1678673400000|2023-03-13 02:10:00|10395.2|10390.2|10392.7|10387.7|10397.5|10392.5|10392.2|10387.2|31
1678673700000|2023-03-13 02:15:00|10392.5|10387.5|10389|10384|10393.5|10388.5|10388.5|10383.5|32
1678674000000|2023-03-13 02:20:00|10388.7|10383.7|10380|10375|10389|10384|10378.7|10373.7|49
1678674300000|2023-03-13 02:25:00|10379.7|10374.7|10374|10369|10380.7|10375.7|10370.7|10365.7|130
1678674600000|2023-03-13 02:30:00|10373.7|10368.7|10356.5|10351.5|10373.7|10368.7|10354|10349|259
1678674900000|2023-03-13 02:35:00|10356.2|10351.2|10360.5|10355.5|10362.2|10357.2|10354.2|10349.2|143
1678675200000|2023-03-13 02:40:00|10360.7|10355.7|10354.2|10349.2|10362.2|10357.2|10353|10348|65
1678675500000|2023-03-13 02:45:00|10354|10349|10357|10352|10358.5|10353.5|10353.2|10348.2|42
1678675800000|2023-03-13 02:50:00|10357.2|10352.2|10350.7|10345.7|10358|10353|10348.5|10343.5|76
1678676100000|2023-03-13 02:55:00|10351|10346|10343.2|10338.2|10351.7|10346.7|10340.5|10335.5|174
1678676400000|2023-03-13 03:00:00|10343.5|10338.5|10346.5|10341.5|10350.5|10345.5|10342.7|10337.7|78
1678676700000|2023-03-13 03:05:00|10346.2|10341.2|10340.5|10335.5|10349|10344|10340.2|10335.2|40
1678677000000|2023-03-13 03:10:00|10340.2|10335.2|10343|10338|10343|10338|10337.2|10332.2|126
1678677300000|2023-03-13 03:15:00|10343.2|10338.2|10342|10337|10343.5|10338.5|10339.7|10334.7|20
1678677600000|2023-03-13 03:20:00|10341.7|10336.7|10347.5|10342.5|10348.7|10343.7|10341.7|10336.7|38
1678677900000|2023-03-13 03:25:00|10347.7|10342.7|10350.5|10345.5|10351|10346|10347.2|10342.2|23
1678678200000|2023-03-13 03:30:00|10350|10345|10348.9|10343.9|10353|10348|10348.2|10343.2|44
1678678500000|2023-03-13 03:35:00|10349.2|10344.2|10346|10341|10349.4|10344.4|10342.7|10337.7|22
1678678800000|2023-03-13 03:40:00|10345.9|10340.9|10346.9|10341.9|10348.5|10343.5|10345.2|10340.2|13
1678679100000|2023-03-13 03:45:00|10346.7|10341.7|10350.9|10345.9|10351.4|10346.4|10344.9|10339.9|30
1678679400000|2023-03-13 03:50:00|10350.7|10345.7|10350.9|10345.9|10353.2|10348.2|10349.9|10344.9|15
1678679700000|2023-03-13 03:55:00|10350.7|10345.7|10354.4|10349.4|10355.2|10350.2|10349.7|10344.7|27
1678680000000|2023-03-13 04:00:00|10354.2|10349.2|10350.9|10345.9|10354.7|10349.7|10348.2|10343.2|27
1678680300000|2023-03-13 04:05:00|10350.7|10345.7|10351.2|10346.2|10354.2|10349.2|10350.4|10345.4|12
1678680600000|2023-03-13 04:10:00|10350.9|10345.9|10351.9|10346.9|10352.7|10347.7|10350.4|10345.4|7
1678680900000|2023-03-13 04:15:00|10351.7|10346.7|10354.4|10349.4|10354.7|10349.7|10350.9|10345.9|7
1678681200000|2023-03-13 04:20:00|10354.2|10349.2|10350.9|10345.9|10354.4|10349.4|10350.7|10345.7|12
1678681500000|2023-03-13 04:25:00|10351.2|10346.2|10348.4|10343.4|10351.9|10346.9|10346.9|10341.9|7
1678681800000|2023-03-13 04:30:00|10348.7|10343.7|10350.4|10345.4|10353.2|10348.2|10348.4|10343.4|5
1678682100000|2023-03-13 04:35:00|10350.2|10345.2|10348.9|10343.9|10350.9|10345.9|10347.9|10342.9|3
1678682400000|2023-03-13 04:40:00|10348.7|10343.7|10349.4|10344.4|10349.7|10344.7|10348.4|10343.4|6
1678682700000|2023-03-13 04:45:00|10349.7|10344.7|10352.4|10347.4|10353.4|10348.4|10348.2|10343.2|5
1678683000000|2023-03-13 04:50:00|10352.7|10347.7|10353.4|10348.4|10354.4|10349.4|10349.9|10344.9|9
1678683300000|2023-03-13 04:55:00|10353.2|10348.2|10355.7|10350.7|10356.7|10351.7|10351.9|10346.9|13
1678683600000|2023-03-13 05:00:00|10355.9|10350.9|10354.9|10349.9|10357.2|10352.2|10354.4|10349.4|13
1678683900000|2023-03-13 05:05:00|10354.7|10349.7|10352.9|10347.9|10354.9|10349.9|10352.9|10347.9|6
1678684200000|2023-03-13 05:10:00|10352.7|10347.7|10350.4|10345.4|10353.4|10348.4|10349.9|10344.9|13
1678684500000|2023-03-13 05:15:00|10350.7|10345.7|10349.9|10344.9|10351.9|10346.9|10348.9|10343.9|28
1678684800000|2023-03-13 05:20:00|10350.2|10345.2|10352.9|10347.9|10353.2|10348.2|10349.2|10344.2|18
1678685100000|2023-03-13 05:25:00|10353.2|10348.2|10353.2|10348.2|10355.7|10350.7|10352.9|10347.9|26
1678685400000|2023-03-13 05:30:00|10352.9|10347.9|10352.9|10347.9|10353.4|10348.4|10351.9|10346.9|18
1678685700000|2023-03-13 05:35:00|10353.2|10348.2|10357.4|10352.4|10357.9|10352.9|10352.9|10347.9|17
1678686000000|2023-03-13 05:40:00|10357.2|10352.2|10357.4|10352.4|10357.9|10352.9|10355.9|10350.9|13
1678686300000|2023-03-13 05:45:00|10357.2|10352.2|10354.9|10349.9|10357.4|10352.4|10352.7|10347.7|30
1678686600000|2023-03-13 05:50:00|10354.7|10349.7|10356.4|10351.4|10357.9|10352.9|10354.2|10349.2|22
1678686900000|2023-03-13 05:55:00|10356.2|10351.2|10357.4|10352.4|10359.2|10354.2|10355.9|10350.9|52
1678687200000|2023-03-13 06:00:00|10357.7|10352.7|10353.9|10348.9|10359.9|10354.9|10353.2|10348.2|41
1678687500000|2023-03-13 06:05:00|10353.7|10348.7|10350.4|10345.4|10355.7|10350.7|10348.9|10343.9|54
1678687800000|2023-03-13 06:10:00|10350.2|10345.2|10348.4|10343.4|10351.2|10346.2|10347.4|10342.4|63
1678688100000|2023-03-13 06:15:00|10348.2|10343.2|10355.9|10350.9|10356.2|10351.2|10346.4|10341.4|42
1678688400000|2023-03-13 06:20:00|10355.7|10350.7|10356.7|10351.7|10357.4|10352.4|10353.4|10348.4|34
1678688700000|2023-03-13 06:25:00|10357.4|10352.4|10357.4|10352.4|10360.2|10355.2|10357.2|10352.2|52
1678689000000|2023-03-13 06:30:00|10357.7|10352.7|10360.7|10355.7|10361.4|10356.4|10356.4|10351.4|42
1678689300000|2023-03-13 06:35:00|10360.4|10355.4|10362.9|10357.9|10364.2|10359.2|10358.9|10353.9|70
1678689600000|2023-03-13 06:40:00|10362.7|10357.7|10360.4|10355.4|10364.2|10359.2|10358.7|10353.7|47
1678689900000|2023-03-13 06:45:00|10360.7|10355.7|10356.7|10351.7|10361.2|10356.2|10356.2|10351.2|47
1678690200000|2023-03-13 06:50:00|10356.9|10351.9|10354.2|10349.2|10358.7|10353.7|10352.9|10347.9|50
1678690500000|2023-03-13 06:55:00|10353.9|10348.9|10360.2|10355.2|10360.4|10355.4|10353.2|10348.2|52
1678690800000|2023-03-13 07:00:00|10360.4|10355.4|10362.9|10357.9|10365.1|10360.1|10355.7|10350.7|87
1678691100000|2023-03-13 07:05:00|10363.1|10358.1|10359.9|10354.9|10365.6|10360.6|10358.1|10353.1|47
1678691400000|2023-03-13 07:10:00|10359.7|10354.7|10363.9|10358.9|10364.4|10359.4|10358.1|10353.1|40
1678691700000|2023-03-13 07:15:00|10363.6|10358.6|10363.1|10358.1|10365.6|10360.6|10361.4|10356.4|38
1678692000000|2023-03-13 07:20:00|10362.9|10357.9|10359.1|10354.1|10364.4|10359.4|10358.6|10353.6|20
1678692300000|2023-03-13 07:25:00|10358.9|10353.9|10358.4|10353.4|10360.9|10355.9|10357.4|10352.4|46
1678692600000|2023-03-13 07:30:00|10358.1|10353.1|10354.9|10349.9|10358.6|10353.6|10350.9|10345.9|76
1678692900000|2023-03-13 07:35:00|10354.6|10349.6|10356.4|10351.4|10360.9|10355.9|10353.4|10348.4|42
1678693200000|2023-03-13 07:40:00|10356.1|10351.1|10348.2|10343.2|10356.9|10351.9|10347.6|10342.6|35
1678693500000|2023-03-13 07:45:00|10347.9|10342.9|10355.4|10350.4|10355.4|10350.4|10346.1|10341.1|51
1678693800000|2023-03-13 07:50:00|10355.1|10350.1|10355.1|10350.1|10356.9|10351.9|10352.9|10347.9|17
1678694100000|2023-03-13 07:55:00|10354.9|10349.9|10356.6|10351.6|10357.4|10352.4|10354.1|10349.1|22
1678694400000|2023-03-13 08:00:00|10356.9|10351.9|10360.4|10355.4|10361.9|10356.9|10353.4|10348.4|58
1678694700000|2023-03-13 08:05:00|10360.1|10355.1|10361.9|10356.9|10362.4|10357.4|10357.4|10352.4|61
1678695000000|2023-03-13 08:10:00|10361.6|10356.6|10354.1|10349.1|10362.1|10357.1|10353.1|10348.1|96
1678695300000|2023-03-13 08:15:00|10353.9|10348.9|10354.9|10349.9|10357.4|10352.4|10352.6|10347.6|55
1678695600000|2023-03-13 08:20:00|10355.1|10350.1|10353.6|10348.6|10355.6|10350.6|10348.1|10343.1|58
1678695900000|2023-03-13 08:25:00|10353.4|10348.4|10363.4|10358.4|10364.1|10359.1|10352.4|10347.4|85
1678696200000|2023-03-13 08:30:00|10363.1|10358.1|10366.1|10361.1|10369.1|10364.1|10361.6|10356.6|76
1678696500000|2023-03-13 08:35:00|10366.4|10361.4|10362.1|10357.1|10367.6|10362.6|10361.6|10356.6|73
1678696800000|2023-03-13 08:40:00|10362.4|10357.4|10365.1|10360.1|10369.6|10364.6|10360.4|10355.4|68
1678697100000|2023-03-13 08:45:00|10364.9|10359.9|10361.1|10356.1|10367.9|10362.9|10359.4|10354.4|24
1678697400000|2023-03-13 08:50:00|10361.4|10356.4|10360.1|10355.1|10363.9|10358.9|10359.4|10354.4|113
1678697700000|2023-03-13 08:55:00|10359.9|10354.9|10361.6|10356.6|10362.4|10357.4|10358.4|10353.4|33
1678698000000|2023-03-13 09:00:00|10361.9|10356.9|10371.9|10366.9|10372.1|10367.1|10361.9|10356.9|122
1678698300000|2023-03-13 09:05:00|10372.1|10367.1|10374.9|10369.9|10376.1|10371.1|10367.1|10362.1|164
1678698600000|2023-03-13 09:10:00|10375.1|10370.1|10380.1|10375.1|10380.6|10375.6|10374.4|10369.4|80
1678698900000|2023-03-13 09:15:00|10380.4|10375.4|10379.4|10374.4|10386.9|10381.9|10379.4|10374.4|99
1678699200000|2023-03-13 09:20:00|10379.6|10374.6|10380.4|10375.4|10385.4|10380.4|10377.6|10372.6|75
1678699500000|2023-03-13 09:25:00|10380.6|10375.6|10383.4|10378.4|10386.4|10381.4|10378.6|10373.6|110
1678699800000|2023-03-13 09:30:00|10383.1|10378.1|10378.9|10373.9|10388.1|10383.1|10377.9|10372.9|127
1678700100000|2023-03-13 09:35:00|10379.4|10374.4|10375.6|10370.6|10383.1|10378.1|10373.1|10368.1|86
1678700400000|2023-03-13 09:40:00|10375.4|10370.4|10376.4|10371.4|10378.9|10373.9|10369.6|10364.6|151
1678700700000|2023-03-13 09:45:00|10376.6|10371.6|10372.9|10367.9|10377.9|10372.9|10370.9|10365.9|161
1678701000000|2023-03-13 09:50:00|10373.1|10368.1|10370.9|10365.9|10373.6|10368.6|10361.9|10356.9|157
1678701300000|2023-03-13 09:55:00|10371.1|10366.1|10382.9|10377.9|10383.4|10378.4|10368.4|10363.4|88
1678701600000|2023-03-13 10:00:00|10382.6|10377.6|10381.9|10376.9|10385.1|10380.1|10374.9|10369.9|189
1678701900000|2023-03-13 10:05:00|10382.1|10377.1|10378.9|10373.9|10386.1|10381.1|10378.6|10373.6|53
1678702200000|2023-03-13 10:10:00|10378.6|10373.6|10386.4|10381.4|10387.4|10382.4|10374.9|10369.9|52
1678702500000|2023-03-13 10:15:00|10386.6|10381.6|10384.4|10379.4|10391.9|10386.9|10382.1|10377.1|101
1678702800000|2023-03-13 10:20:00|10384.6|10379.6|10387.6|10382.6|10390.4|10385.4|10380.9|10375.9|148
1678703100000|2023-03-13 10:25:00|10387.9|10382.9|10392.4|10387.4|10395.1|10390.1|10385.4|10380.4|92
1678703400000|2023-03-13 10:30:00|10392.1|10387.1|10389.6|10384.6|10397.9|10392.9|10387.6|10382.6|69
1678703700000|2023-03-13 10:35:00|10389.9|10384.9|10387.4|10382.4|10390.6|10385.6|10382.6|10377.6|38
1678704000000|2023-03-13 10:40:00|10387.1|10382.1|10384.9|10379.9|10388.9|10383.9|10381.4|10376.4|23
1678704300000|2023-03-13 10:45:00|10385.1|10380.1|10384.9|10379.9|10389.4|10384.4|10384.1|10379.1|66
1678704600000|2023-03-13 10:50:00|10385.1|10380.1|10390.6|10385.6|10392.1|10387.1|10384.9|10379.9|46
1678704900000|2023-03-13 10:55:00|10390.4|10385.4|10385.1|10380.1|10392.6|10387.6|10381.9|10376.9|45
1678705200000|2023-03-13 11:00:00|10385.4|10380.4|10387.6|10382.6|10390.9|10385.9|10384.9|10379.9|91
1678705500000|2023-03-13 11:05:00|10387.4|10382.4|10383.6|10378.6|10389.4|10384.4|10378.4|10373.4|81
1678705800000|2023-03-13 11:10:00|10383.4|10378.4|10393.1|10388.1|10396.4|10391.4|10383.1|10378.1|123
1678706100000|2023-03-13 11:15:00|10393.4|10388.4|10393.1|10388.1|10395.9|10390.9|10391.4|10386.4|58
1678706400000|2023-03-13 11:20:00|10393.4|10388.4|10388.9|10383.9|10393.9|10388.9|10384.9|10379.9|78
1678706700000|2023-03-13 11:25:00|10388.6|10383.6|10391.6|10386.6|10393.4|10388.4|10387.9|10382.9|60
1678707000000|2023-03-13 11:30:00|10391.9|10386.9|10393.1|10388.1|10393.6|10388.6|10382.6|10377.6|70
1678707300000|2023-03-13 11:35:00|10393.4|10388.4|10385.6|10380.6|10393.4|10388.4|10383.6|10378.6|68
1678707600000|2023-03-13 11:40:00|10385.4|10380.4|10385.8|10380.8|10389.6|10384.6|10382.1|10377.1|89
1678707900000|2023-03-13 11:45:00|10385.9|10380.9|10379.4|10374.4|10386.6|10381.6|10377.6|10372.6|108
1678708200000|2023-03-13 11:50:00|10379.1|10374.1|10378.1|10373.1|10379.9|10374.9|10373.1|10368.1|118
1678708500000|2023-03-13 11:55:00|10378.6|10373.6|10384.3|10379.3|10386.1|10381.1|10378.3|10373.3|79
1678708800000|2023-03-13 12:00:00|10384.1|10379.1|10381.3|10376.3|10384.1|10379.1|10375.1|10370.1|131
1678709100000|2023-03-13 12:05:00|10381.1|10376.1|10382.6|10377.6|10384.9|10379.9|10371.6|10366.6|158
1678709400000|2023-03-13 12:10:00|10382.8|10377.8|10382.6|10377.6|10391.8|10386.8|10379.3|10374.3|132
1678709700000|2023-03-13 12:15:00|10382.8|10377.8|10393.3|10388.3|10397.6|10392.6|10377.1|10372.1|183
1678710000000|2023-03-13 12:20:00|10392.6|10387.6|10381.1|10376.1|10396.6|10391.6|10378.8|10373.8|328
1678710300000|2023-03-13 12:25:00|10381.3|10376.3|10379.6|10374.6|10389.1|10384.1|10377.4|10372.4|205
1678710600000|2023-03-13 12:30:00|10379.9|10374.9|10369.8|10364.8|10379.9|10374.9|10363.8|10358.8|255
1678710900000|2023-03-13 12:35:00|10370.1|10365.1|10366.8|10361.8|10371.3|10366.3|10364.1|10359.1|223
1678711200000|2023-03-13 12:40:00|10366.6|10361.6|10370.3|10365.3|10375.3|10370.3|10363.3|10358.3|159
1678711500000|2023-03-13 12:45:00|10369.8|10364.8|10361.6|10356.6|10372.6|10367.6|10361.1|10356.1|155
1678711800000|2023-03-13 12:50:00|10361.3|10356.3|10366.6|10361.6|10366.8|10361.8|10356.3|10351.3|158
1678712100000|2023-03-13 12:55:00|10366.8|10361.8|10354.1|10349.1|10367.1|10362.1|10351.6|10346.6|310
1678712400000|2023-03-13 13:00:00|10354.6|10349.6|10362.6|10357.6|10367.9|10362.9|10354.6|10349.6|212
1678712700000|2023-03-13 13:05:00|10362.9|10357.9|10362.3|10357.3|10366.6|10361.6|10359.1|10354.1|130
1678713000000|2023-03-13 13:10:00|10362.1|10357.1|10346.3|10341.3|10365.6|10360.6|10345.1|10340.1|215
1678713300000|2023-03-13 13:15:00|10346.6|10341.6|10337.8|10332.8|10346.6|10341.6|10331.9|10326.9|473
1678713600000|2023-03-13 13:20:00|10337.6|10332.6|10339.3|10334.3|10341.8|10336.8|10331.9|10326.9|218
1678713900000|2023-03-13 13:25:00|10339.1|10334.1|10350.1|10345.1|10351.8|10346.8|10339.1|10334.1|271
1678714200000|2023-03-13 13:30:00|10350.3|10345.3|10346.1|10341.1|10352.3|10347.3|10341.8|10336.8|276
1678714500000|2023-03-13 13:35:00|10346.3|10341.3|10353.1|10348.1|10357.6|10352.6|10345.1|10340.1|189
1678714800000|2023-03-13 13:40:00|10353.3|10348.3|10350.6|10345.6|10353.3|10348.3|10344.8|10339.8|295
1678715100000|2023-03-13 13:45:00|10350.3|10345.3|10353.1|10348.1|10354.1|10349.1|10344.8|10339.8|190
1678715400000|2023-03-13 13:50:00|10353.3|10348.3|10345.3|10340.3|10353.6|10348.6|10344.1|10339.1|213
1678715700000|2023-03-13 13:55:00|10345.6|10340.6|10354.1|10349.1|10355.8|10350.8|10344.8|10339.8|218
1678716000000|2023-03-13 14:00:00|10354.3|10349.3|10338.3|10333.3|10356.1|10351.1|10338.3|10333.3|319
1678716300000|2023-03-13 14:05:00|10338.6|10333.6|10335.6|10330.6|10344.8|10339.8|10334.3|10329.3|290
1678716600000|2023-03-13 14:10:00|10335.3|10330.3|10333.4|10328.4|10339.3|10334.3|10330.4|10325.4|201
1678716900000|2023-03-13 14:15:00|10333.1|10328.1|10344.1|10339.1|10345.1|10340.1|10332.8|10327.8|270
1678717200000|2023-03-13 14:20:00|10343.6|10338.6|10348.3|10343.3|10348.6|10343.6|10338.6|10333.6|153
1678717500000|2023-03-13 14:25:00|10348.1|10343.1|10353.3|10348.3|10355.1|10350.1|10346.6|10341.6|142
1678717800000|2023-03-13 14:30:00|10353.1|10348.1|10339.3|10334.3|10353.1|10348.1|10338.3|10333.3|135
1678718100000|2023-03-13 14:35:00|10339.1|10334.1|10340.6|10335.6|10344.1|10339.1|10336.3|10331.3|113
1678718400000|2023-03-13 14:40:00|10340.8|10335.8|10329.4|10324.4|10340.8|10335.8|10328.1|10323.1|247
1678718700000|2023-03-13 14:45:00|10329.1|10324.1|10323.8|10318.8|10329.1|10324.1|10320.6|10315.6|282
1678719000000|2023-03-13 14:50:00|10324.1|10319.1|10326.1|10321.1|10329.6|10324.6|10320.8|10315.8|120
1678719300000|2023-03-13 14:55:00|10325.8|10320.8|10323.8|10318.8|10328.1|10323.1|10318.4|10313.4|133
1678719600000|2023-03-13 15:00:00|10324.1|10319.1|10324.3|10319.3|10328.8|10323.8|10318.4|10313.4|210
1678719900000|2023-03-13 15:05:00|10324.1|10319.1|10326.6|10321.6|10329.8|10324.8|10323.3|10318.3|136
1678720200000|2023-03-13 15:10:00|10326.3|10321.3|10323.6|10318.6|10328.8|10323.8|10321.1|10316.1|111
1678720500000|2023-03-13 15:15:00|10323.3|10318.3|10321.8|10316.8|10330.6|10325.6|10319.9|10314.9|173
1678720800000|2023-03-13 15:20:00|10321.6|10316.6|10323.3|10318.3|10325.1|10320.1|10318.1|10313.1|120
1678721100000|2023-03-13 15:25:00|10323.1|10318.1|10313.1|10308.1|10323.1|10318.1|10312.6|10307.6|140
1678721400000|2023-03-13 15:30:00|10313.3|10308.3|10325.8|10320.8|10327.6|10322.6|10312.6|10307.6|175
1678721700000|2023-03-13 15:35:00|10325.6|10320.6|10330.8|10325.8|10334.6|10329.6|10325.3|10320.3|139
1678722000000|2023-03-13 15:40:00|10330.6|10325.6|10328.3|10323.3|10332.6|10327.6|10326.3|10321.3|103
1678722300000|2023-03-13 15:45:00|10328.6|10323.6|10330.3|10325.3|10335|10330|10328.1|10323.1|162
1678722600000|2023-03-13 15:50:00|10330.6|10325.6|10329|10324|10332.8|10327.8|10322.8|10317.8|174
1678722900000|2023-03-13 15:55:00|10328.8|10323.8|10319.6|10314.6|10334.1|10329.1|10319.6|10314.6|199
1678723200000|2023-03-13 16:00:00|10319.8|10314.8|10322.1|10317.1|10326.1|10321.1|10318.1|10313.1|244
1678723500000|2023-03-13 16:05:00|10321.8|10316.8|10314.8|10309.8|10323.1|10318.1|10314.3|10309.3|235
1678723800000|2023-03-13 16:10:00|10314.6|10309.6|10327.6|10322.6|10328.6|10323.6|10314.1|10309.1|166
1678724100000|2023-03-13 16:15:00|10327.8|10322.8|10322.3|10317.3|10328.6|10323.6|10319.8|10314.8|158
1678724400000|2023-03-13 16:20:00|10322.6|10317.6|10329.6|10324.6|10330.3|10325.3|10320.8|10315.8|111
1678724700000|2023-03-13 16:25:00|10329.3|10324.3|10319.1|10314.1|10330.6|10325.6|10318.6|10313.6|69
1678725000000|2023-03-13 16:30:00|10319.3|10314.3|10322.3|10317.3|10322.6|10317.6|10315.8|10310.8|65
1678725300000|2023-03-13 16:35:00|10322.6|10317.6|10318.8|10313.8|10322.6|10317.6|10315.1|10310.1|48
1678725600000|2023-03-13 16:40:00|10319.1|10314.1|10319.3|10314.3|10320.6|10315.6|10315.6|10310.6|47
1678725900000|2023-03-13 16:45:00|10319.1|10314.1|10325.1|10320.1|10327.1|10322.1|10316.3|10311.3|47
1678726200000|2023-03-13 16:50:00|10325.3|10320.3|10322.1|10317.1|10325.6|10320.6|10319.6|10314.6|36
1678726500000|2023-03-13 16:55:00|10321.8|10316.8|10318.8|10313.8|10323.1|10318.1|10317.8|10312.8|52
1678726800000|2023-03-13 17:00:00|10319.1|10314.1|10323.8|10318.8|10326.1|10321.1|10318.1|10313.1|74
1678727100000|2023-03-13 17:05:00|10324.1|10319.1|10313.3|10308.3|10324.1|10319.1|10312.6|10307.6|35
1678727400000|2023-03-13 17:10:00|10313.6|10308.6|10313.3|10308.3|10315.6|10310.6|10312.6|10307.6|54
1678727700000|2023-03-13 17:15:00|10313.6|10308.6|10313.1|10308.1|10314.1|10309.1|10311.3|10306.3|96
1678728000000|2023-03-13 17:20:00|10312.8|10307.8|10314.1|10309.1|10315.8|10310.8|10312.6|10307.6|34
1678728300000|2023-03-13 17:25:00|10314.3|10309.3|10313.3|10308.3|10316.8|10311.8|10312.6|10307.6|46
1678728600000|2023-03-13 17:30:00|10313.6|10308.6|10315.8|10310.8|10316.8|10311.8|10312.8|10307.8|68
1678728900000|2023-03-13 17:35:00|10315.6|10310.6|10312.3|10307.3|10316.8|10311.8|10309.8|10304.8|78
1678729200000|2023-03-13 17:40:00|10312.1|10307.1|10312.1|10307.1|10313.1|10308.1|10309.6|10304.6|54
1678729500000|2023-03-13 17:45:00|10312.3|10307.3|10314.1|10309.1|10314.6|10309.6|10311.1|10306.1|53
1678729800000|2023-03-13 17:50:00|10314.3|10309.3|10316.3|10311.3|10317.1|10312.1|10314.1|10309.1|36
1678730100000|2023-03-13 17:55:00|10316.5|10311.5|10318.5|10313.5|10318.8|10313.8|10314.3|10309.3|32
1678730400000|2023-03-13 18:00:00|10318.3|10313.3|10314.6|10309.6|10318.8|10313.8|10314.6|10309.6|30
1678730700000|2023-03-13 18:05:00|10314.8|10309.8|10323.3|10318.3|10324|10319|10314.6|10309.6|115
1678731000000|2023-03-13 18:10:00|10323.5|10318.5|10324.6|10319.6|10326.3|10321.3|10321.8|10316.8|51
1678731300000|2023-03-13 18:15:00|10324.3|10319.3|10319.8|10314.8|10324.6|10319.6|10319|10314|155
1678731600000|2023-03-13 18:20:00|10319.5|10314.5|10319|10314|10323|10318|10318.5|10313.5|56
1678731900000|2023-03-13 18:25:00|10318.8|10313.8|10322.3|10317.3|10322.6|10317.6|10318.3|10313.3|81
1678732200000|2023-03-13 18:30:00|10322|10317|10318.8|10313.8|10322.6|10317.6|10317.5|10312.5|68
1678732500000|2023-03-13 18:35:00|10319|10314|10322|10317|10323.5|10318.5|10318.8|10313.8|113
1678732800000|2023-03-13 18:40:00|10321.5|10316.5|10317.3|10312.3|10322|10317|10315|10310|146
1678733100000|2023-03-13 18:45:00|10317.1|10312.1|10321.5|10316.5|10323.8|10318.8|10317.1|10312.1|121
1678733400000|2023-03-13 18:50:00|10322|10317|10320.3|10315.3|10322.6|10317.6|10319|10314|147
1678733700000|2023-03-13 18:55:00|10320.6|10315.6|10319.8|10314.8|10324.5|10319.5|10319.3|10314.3|368
1678734000000|2023-03-13 19:00:00|10319.5|10314.5|10327.3|10322.3|10327.8|10322.8|10318.5|10313.5|121
1678734300000|2023-03-13 19:05:00|10327|10322|10327.5|10322.5|10328.6|10323.6|10323.3|10318.3|101
1678734600000|2023-03-13 19:10:00|10327.3|10322.3|10327.1|10322.1|10330.1|10325.1|10324.1|10319.1|145
1678734900000|2023-03-13 19:15:00|10327|10322|10329.8|10324.8|10331.6|10326.6|10325.5|10320.5|40
1678735200000|2023-03-13 19:20:00|10329.5|10324.5|10329.8|10324.8|10332.8|10327.8|10328.6|10323.6|38
1678735500000|2023-03-13 19:25:00|10329.5|10324.5|10328.5|10323.5|10329.5|10324.5|10324.3|10319.3|84
1678735800000|2023-03-13 19:30:00|10328.3|10323.3|10326.8|10321.8|10328.5|10323.5|10323.5|10318.5|84
1678736100000|2023-03-13 19:35:00|10326.5|10321.5|10325.5|10320.5|10329.3|10324.3|10325.5|10320.5|30
1678736400000|2023-03-13 19:40:00|10325.3|10320.3|10323|10318|10326.5|10321.5|10320.8|10315.8|16
1678736700000|2023-03-13 19:45:00|10323.3|10318.3|10324.8|10319.8|10326.5|10321.5|10322|10317|40
1678737000000|2023-03-13 19:50:00|10325|10320|10324.8|10319.8|10327|10322|10323.5|10318.5|30
1678737300000|2023-03-13 19:55:00|10325|10320|10324.1|10319.1|10326.8|10321.8|10324.1|10319.1|83
1678737600000|2023-03-13 20:00:00|10324.6|10319.6|10324.8|10319.8|10325|10320|10322.8|10317.8|69
1678737900000|2023-03-13 20:05:00|10324.5|10319.5|10327.3|10322.3|10327.8|10322.8|10324.3|10319.3|13
1678738200000|2023-03-13 20:10:00|10327.5|10322.5|10328.3|10323.3|10329.5|10324.5|10327.3|10322.3|18
1678738500000|2023-03-13 20:15:00|10328|10323|10328.3|10323.3|10328.8|10323.8|10325.8|10320.8|19
1678738800000|2023-03-13 20:20:00|10328|10323|10327.8|10322.8|10330|10325|10327.8|10322.8|47
1678739100000|2023-03-13 20:25:00|10327.5|10322.5|10326.3|10321.3|10328.3|10323.3|10325.6|10320.6|1
1678739400000|2023-03-13 20:30:00|10326.6|10321.6|10324.3|10319.3|10326.8|10321.8|10324.1|10319.1|15
1678739700000|2023-03-13 20:35:00|10324.1|10319.1|10323.6|10318.6|10325.5|10320.5|10323.6|10318.6|7
1678740000000|2023-03-13 20:40:00|10323.8|10318.8|10324.3|10319.3|10324.8|10319.8|10323.6|10318.6|6
1678740300000|2023-03-13 20:45:00|10324.5|10319.5|10323.6|10318.6|10324.8|10319.8|10323.3|10318.3|7
1678740600000|2023-03-13 20:50:00|10323.8|10318.8|10323.6|10318.6|10324|10319|10323.1|10318.1|7
1678740900000|2023-03-13 20:55:00|10323.1|10318.1|10324.3|10319.3|10324.3|10319.3|10322.6|10317.6|20
1678665600000|2023-03-13 00:00:00|10396|10391|10394.8|10389.8|10399|10394|10393|10388|201
1678665900000|2023-03-13 00:05:00|10394.5|10389.5|10386.8|10381.8|10394.8|10389.8|10384|10379|54
1678666200000|2023-03-13 00:10:00|10386.5|10381.5|10385|10380|10388|10383|10381.5|10376.5|60
1678666500000|2023-03-13 00:15:00|10385.3|10380.3|10381.5|10376.5|10387.8|10382.8|10381.5|10376.5|20
1678666800000|2023-03-13 00:20:00|10381.7|10376.7|10376.7|10371.7|10382.7|10377.7|10375|10370|39
1678667100000|2023-03-13 00:25:00|10377|10372|10377.5|10372.5|10381|10376|10376.2|10371.2|50
1678667400000|2023-03-13 00:30:00|10377.7|10372.7|10380.5|10375.5|10382.5|10377.5|10377.5|10372.5|162
1678667700000|2023-03-13 00:35:00|10380.7|10375.7|10377|10372|10382.2|10377.2|10376.5|10371.5|17
1678668000000|2023-03-13 00:40:00|10376.7|10371.7|10380.2|10375.2|10383|10378|10376|10371|56
1678668300000|2023-03-13 00:45:00|10380.5|10375.5|10380|10375|10382.5|10377.5|10379.2|10374.2|41
1678668600000|2023-03-13 00:50:00|10379.7|10374.7|10379.2|10374.2|10382.5|10377.5|10378.2|10373.2|40
1678668900000|2023-03-13 00:55:00|10379.5|10374.5|10386|10381|10386.5|10381.5|10378.5|10373.5|46
1678669200000|2023-03-13 01:00:00|10385.7|10380.7|10382|10377|10387.2|10382.2|10380.5|10375.5|54
1678669500000|2023-03-13 01:05:00|10382.2|10377.2|10385|10380|10386.2|10381.2|10381.7|10376.7|49
1678669800000|2023-03-13 01:10:00|10385.2|10380.2|10390.5|10385.5|10391.5|10386.5|10384.5|10379.5|37
1678670100000|2023-03-13 01:15:00|10390.2|10385.2|10387.5|10382.5|10391|10386|10384.5|10379.5|17
1678670400000|2023-03-13 01:20:00|10387.2|10382.2|10395.2|10390.2|10396.5|10391.5|10387.2|10382.2|29
1678670700000|2023-03-13 01:25:00|10395|10390|10393.5|10388.5|10395.5|10390.5|10391.7|10386.7|46
1678671000000|2023-03-13 01:30:00|10393.7|10388.7|10397.7|10392.7|10399.2|10394.2|10393.2|10388.2|68
1678671300000|2023-03-13 01:35:00|10397.5|10392.5|10400.7|10395.7|10401.5|10396.5|10397.5|10392.5|65
1678671600000|2023-03-13 01:40:00|10400.5|10395.5|10397.2|10392.2|10401|10396|10395.7|10390.7|163
1678671900000|2023-03-13 01:45:00|10397|10392|10397.7|10392.7|10398.7|10393.7|10396|10391|100
1678672200000|2023-03-13 01:50:00|10397.5|10392.5|10403.2|10398.2|10403.7|10398.7|10397|10392|37
1678672500000|2023-03-13 01:55:00|10403.5|10398.5|10403|10398|10407|10402|10401.5|10396.5|34
1678672800000|2023-03-13 02:00:00|10402.5|10397.5|10399.5|10394.5|10403|10398|10398.7|10393.7|27
1678673100000|2023-03-13 02:05:00|10399.2|10394.2|10395.5|10390.5|10399.5|10394.5|10394.5|10389.5|21
1678673400000|2023-03-13 02:10:00|10395.2|10390.2|10392.7|10387.7|10397.5|10392.5|10392.2|10387.2|31
1678673700000|2023-03-13 02:15:00|10392.5|10387.5|10389|10384|10393.5|10388.5|10388.5|10383.5|32
1678674000000|2023-03-13 02:20:00|10388.7|10383.7|10380|10375|10389|10384|10378.7|10373.7|49
1678674300000|2023-03-13 02:25:00|10379.7|10374.7|10374|10369|10380.7|10375.7|10370.7|10365.7|130
1678674600000|2023-03-13 02:30:00|10373.7|10368.7|10356.5|10351.5|10373.7|10368.7|10354|10349|259
1678674900000|2023-03-13 02:35:00|10356.2|10351.2|10360.5|10355.5|10362.2|10357.2|10354.2|10349.2|143
1678675200000|2023-03-13 02:40:00|10360.7|10355.7|10354.2|10349.2|10362.2|10357.2|10353|10348|65
1678675500000|2023-03-13 02:45:00|10354|10349|10357|10352|10358.5|10353.5|10353.2|10348.2|42
1678675800000|2023-03-13 02:50:00|10357.2|10352.2|10350.7|10345.7|10358|10353|10348.5|10343.5|76
1678676100000|2023-03-13 02:55:00|10351|10346|10343.2|10338.2|10351.7|10346.7|10340.5|10335.5|174
1678676400000|2023-03-13 03:00:00|10343.5|10338.5|10346.5|10341.5|10350.5|10345.5|10342.7|10337.7|78
1678676700000|2023-03-13 03:05:00|10346.2|10341.2|10340.5|10335.5|10349|10344|10340.2|10335.2|40
1678677000000|2023-03-13 03:10:00|10340.2|10335.2|10343|10338|10343|10338|10337.2|10332.2|126
1678677300000|2023-03-13 03:15:00|10343.2|10338.2|10342|10337|10343.5|10338.5|10339.7|10334.7|20
1678677600000|2023-03-13 03:20:00|10341.7|10336.7|10347.5|10342.5|10348.7|10343.7|10341.7|10336.7|38
1678677900000|2023-03-13 03:25:00|10347.7|10342.7|10350.5|10345.5|10351|10346|10347.2|10342.2|23
1678678200000|2023-03-13 03:30:00|10350|10345|10348.9|10343.9|10353|10348|10348.2|10343.2|44
1678678500000|2023-03-13 03:35:00|10349.2|10344.2|10346|10341|10349.4|10344.4|10342.7|10337.7|22
1678678800000|2023-03-13 03:40:00|10345.9|10340.9|10346.9|10341.9|10348.5|10343.5|10345.2|10340.2|13
1678679100000|2023-03-13 03:45:00|10346.7|10341.7|10350.9|10345.9|10351.4|10346.4|10344.9|10339.9|30
1678679400000|2023-03-13 03:50:00|10350.7|10345.7|10350.9|10345.9|10353.2|10348.2|10349.9|10344.9|15
1678679700000|2023-03-13 03:55:00|10350.7|10345.7|10354.4|10349.4|10355.2|10350.2|10349.7|10344.7|27
1678680000000|2023-03-13 04:00:00|10354.2|10349.2|10350.9|10345.9|10354.7|10349.7|10348.2|10343.2|27
1678680300000|2023-03-13 04:05:00|10350.7|10345.7|10351.2|10346.2|10354.2|10349.2|10350.4|10345.4|12
1678680600000|2023-03-13 04:10:00|10350.9|10345.9|10351.9|10346.9|10352.7|10347.7|10350.4|10345.4|7
1678680900000|2023-03-13 04:15:00|10351.7|10346.7|10354.4|10349.4|10354.7|10349.7|10350.9|10345.9|7
1678681200000|2023-03-13 04:20:00|10354.2|10349.2|10350.9|10345.9|10354.4|10349.4|10350.7|10345.7|12
1678681500000|2023-03-13 04:25:00|10351.2|10346.2|10348.4|10343.4|10351.9|10346.9|10346.9|10341.9|7
1678681800000|2023-03-13 04:30:00|10348.7|10343.7|10350.4|10345.4|10353.2|10348.2|10348.4|10343.4|5
1678682100000|2023-03-13 04:35:00|10350.2|10345.2|10348.9|10343.9|10350.9|10345.9|10347.9|10342.9|3
1678682400000|2023-03-13 04:40:00|10348.7|10343.7|10349.4|10344.4|10349.7|10344.7|10348.4|10343.4|6
1678682700000|2023-03-13 04:45:00|10349.7|10344.7|10352.4|10347.4|10353.4|10348.4|10348.2|10343.2|5
1678683000000|2023-03-13 04:50:00|10352.7|10347.7|10353.4|10348.4|10354.4|10349.4|10349.9|10344.9|9
1678683300000|2023-03-13 04:55:00|10353.2|10348.2|10355.7|10350.7|10356.7|10351.7|10351.9|10346.9|13
1678683600000|2023-03-13 05:00:00|10355.9|10350.9|10354.9|10349.9|10357.2|10352.2|10354.4|10349.4|13
1678683900000|2023-03-13 05:05:00|10354.7|10349.7|10352.9|10347.9|10354.9|10349.9|10352.9|10347.9|6
1678684200000|2023-03-13 05:10:00|10352.7|10347.7|10350.4|10345.4|10353.4|10348.4|10349.9|10344.9|13
1678684500000|2023-03-13 05:15:00|10350.7|10345.7|10349.9|10344.9|10351.9|10346.9|10348.9|10343.9|28
1678684800000|2023-03-13 05:20:00|10350.2|10345.2|10352.9|10347.9|10353.2|10348.2|10349.2|10344.2|18
1678685100000|2023-03-13 05:25:00|10353.2|10348.2|10353.2|10348.2|10355.7|10350.7|10352.9|10347.9|26
1678685400000|2023-03-13 05:30:00|10352.9|10347.9|10352.9|10347.9|10353.4|10348.4|10351.9|10346.9|18
1678685700000|2023-03-13 05:35:00|10353.2|10348.2|10357.4|10352.4|10357.9|10352.9|10352.9|10347.9|17
1678686000000|2023-03-13 05:40:00|10357.2|10352.2|10357.4|10352.4|10357.9|10352.9|10355.9|10350.9|13
1678686300000|2023-03-13 05:45:00|10357.2|10352.2|10354.9|10349.9|10357.4|10352.4|10352.7|10347.7|30
1678686600000|2023-03-13 05:50:00|10354.7|10349.7|10356.4|10351.4|10357.9|10352.9|10354.2|10349.2|22
1678686900000|2023-03-13 05:55:00|10356.2|10351.2|10357.4|10352.4|10359.2|10354.2|10355.9|10350.9|52
1678687200000|2023-03-13 06:00:00|10357.7|10352.7|10353.9|10348.9|10359.9|10354.9|10353.2|10348.2|41
1678687500000|2023-03-13 06:05:00|10353.7|10348.7|10350.4|10345.4|10355.7|10350.7|10348.9|10343.9|54
1678687800000|2023-03-13 06:10:00|10350.2|10345.2|10348.4|10343.4|10351.2|10346.2|10347.4|10342.4|63
1678688100000|2023-03-13 06:15:00|10348.2|10343.2|10355.9|10350.9|10356.2|10351.2|10346.4|10341.4|42
1678688400000|2023-03-13 06:20:00|10355.7|10350.7|10356.7|10351.7|10357.4|10352.4|10353.4|10348.4|34
1678688700000|2023-03-13 06:25:00|10357.4|10352.4|10357.4|10352.4|10360.2|10355.2|10357.2|10352.2|52
1678689000000|2023-03-13 06:30:00|10357.7|10352.7|10360.7|10355.7|10361.4|10356.4|10356.4|10351.4|42
1678689300000|2023-03-13 06:35:00|10360.4|10355.4|10362.9|10357.9|10364.2|10359.2|10358.9|10353.9|70
1678689600000|2023-03-13 06:40:00|10362.7|10357.7|10360.4|10355.4|10364.2|10359.2|10358.7|10353.7|47
1678689900000|2023-03-13 06:45:00|10360.7|10355.7|10356.7|10351.7|10361.2|10356.2|10356.2|10351.2|47
1678690200000|2023-03-13 06:50:00|10356.9|10351.9|10354.2|10349.2|10358.7|10353.7|10352.9|10347.9|50
1678690500000|2023-03-13 06:55:00|10353.9|10348.9|10360.2|10355.2|10360.4|10355.4|10353.2|10348.2|52
1678690800000|2023-03-13 07:00:00|10360.4|10355.4|10362.9|10357.9|10365.1|10360.1|10355.7|10350.7|87
1678691100000|2023-03-13 07:05:00|10363.1|10358.1|10359.9|10354.9|10365.6|10360.6|10358.1|10353.1|47
1678691400000|2023-03-13 07:10:00|10359.7|10354.7|10363.9|10358.9|10364.4|10359.4|10358.1|10353.1|40
1678691700000|2023-03-13 07:15:00|10363.6|10358.6|10363.1|10358.1|10365.6|10360.6|10361.4|10356.4|38
1678692000000|2023-03-13 07:20:00|10362.9|10357.9|10359.1|10354.1|10364.4|10359.4|10358.6|10353.6|20
1678692300000|2023-03-13 07:25:00|10358.9|10353.9|10358.4|10353.4|10360.9|10355.9|10357.4|10352.4|46
1678692600000|2023-03-13 07:30:00|10358.1|10353.1|10354.9|10349.9|10358.6|10353.6|10350.9|10345.9|76
1678692900000|2023-03-13 07:35:00|10354.6|10349.6|10356.4|10351.4|10360.9|10355.9|10353.4|10348.4|42
1678693200000|2023-03-13 07:40:00|10356.1|10351.1|10348.2|10343.2|10356.9|10351.9|10347.6|10342.6|35
1678693500000|2023-03-13 07:45:00|10347.9|10342.9|10355.4|10350.4|10355.4|10350.4|10346.1|10341.1|51
1678693800000|2023-03-13 07:50:00|10355.1|10350.1|10355.1|10350.1|10356.9|10351.9|10352.9|10347.9|17
1678694100000|2023-03-13 07:55:00|10354.9|10349.9|10356.6|10351.6|10357.4|10352.4|10354.1|10349.1|22
1678694400000|2023-03-13 08:00:00|10356.9|10351.9|10360.4|10355.4|10361.9|10356.9|10353.4|10348.4|58
1678694700000|2023-03-13 08:05:00|10360.1|10355.1|10361.9|10356.9|10362.4|10357.4|10357.4|10352.4|61
1678695000000|2023-03-13 08:10:00|10361.6|10356.6|10354.1|10349.1|10362.1|10357.1|10353.1|10348.1|96
1678695300000|2023-03-13 08:15:00|10353.9|10348.9|10354.9|10349.9|10357.4|10352.4|10352.6|10347.6|55
1678695600000|2023-03-13 08:20:00|10355.1|10350.1|10353.6|10348.6|10355.6|10350.6|10348.1|10343.1|58
1678695900000|2023-03-13 08:25:00|10353.4|10348.4|10363.4|10358.4|10364.1|10359.1|10352.4|10347.4|85
1678696200000|2023-03-13 08:30:00|10363.1|10358.1|10366.1|10361.1|10369.1|10364.1|10361.6|10356.6|76
1678696500000|2023-03-13 08:35:00|10366.4|10361.4|10362.1|10357.1|10367.6|10362.6|10361.6|10356.6|73
1678696800000|2023-03-13 08:40:00|10362.4|10357.4|10365.1|10360.1|10369.6|10364.6|10360.4|10355.4|68
1678697100000|2023-03-13 08:45:00|10364.9|10359.9|10361.1|10356.1|10367.9|10362.9|10359.4|10354.4|24
1678697400000|2023-03-13 08:50:00|10361.4|10356.4|10360.1|10355.1|10363.9|10358.9|10359.4|10354.4|113
1678697700000|2023-03-13 08:55:00|10359.9|10354.9|10361.6|10356.6|10362.4|10357.4|10358.4|10353.4|33
1678698000000|2023-03-13 09:00:00|10361.9|10356.9|10371.9|10366.9|10372.1|10367.1|10361.9|10356.9|122
1678698300000|2023-03-13 09:05:00|10372.1|10367.1|10374.9|10369.9|10376.1|10371.1|10367.1|10362.1|164
1678698600000|2023-03-13 09:10:00|10375.1|10370.1|10380.1|10375.1|10380.6|10375.6|10374.4|10369.4|80
1678698900000|2023-03-13 09:15:00|10380.4|10375.4|10379.4|10374.4|10386.9|10381.9|10379.4|10374.4|99
1678699200000|2023-03-13 09:20:00|10379.6|10374.6|10380.4|10375.4|10385.4|10380.4|10377.6|10372.6|75
1678699500000|2023-03-13 09:25:00|10380.6|10375.6|10383.4|10378.4|10386.4|10381.4|10378.6|10373.6|110
1678699800000|2023-03-13 09:30:00|10383.1|10378.1|10378.9|10373.9|10388.1|10383.1|10377.9|10372.9|127
1678700100000|2023-03-13 09:35:00|10379.4|10374.4|10375.6|10370.6|10383.1|10378.1|10373.1|10368.1|86
1678700400000|2023-03-13 09:40:00|10375.4|10370.4|10376.4|10371.4|10378.9|10373.9|10369.6|10364.6|151
1678700700000|2023-03-13 09:45:00|10376.6|10371.6|10372.9|10367.9|10377.9|10372.9|10370.9|10365.9|161
1678701000000|2023-03-13 09:50:00|10373.1|10368.1|10370.9|10365.9|10373.6|10368.6|10361.9|10356.9|157
1678701300000|2023-03-13 09:55:00|10371.1|10366.1|10382.9|10377.9|10383.4|10378.4|10368.4|10363.4|88
1678701600000|2023-03-13 10:00:00|10382.6|10377.6|10381.9|10376.9|10385.1|10380.1|10374.9|10369.9|189
1678701900000|2023-03-13 10:05:00|10382.1|10377.1|10378.9|10373.9|10386.1|10381.1|10378.6|10373.6|53
1678702200000|2023-03-13 10:10:00|10378.6|10373.6|10386.4|10381.4|10387.4|10382.4|10374.9|10369.9|52
1678702500000|2023-03-13 10:15:00|10386.6|10381.6|10384.4|10379.4|10391.9|10386.9|10382.1|10377.1|101
1678702800000|2023-03-13 10:20:00|10384.6|10379.6|10387.6|10382.6|10390.4|10385.4|10380.9|10375.9|148
1678703100000|2023-03-13 10:25:00|10387.9|10382.9|10392.4|10387.4|10395.1|10390.1|10385.4|10380.4|92
1678703400000|2023-03-13 10:30:00|10392.1|10387.1|10389.6|10384.6|10397.9|10392.9|10387.6|10382.6|69
1678703700000|2023-03-13 10:35:00|10389.9|10384.9|10387.4|10382.4|10390.6|10385.6|10382.6|10377.6|38
1678704000000|2023-03-13 10:40:00|10387.1|10382.1|10384.9|10379.9|10388.9|10383.9|10381.4|10376.4|23
1678704300000|2023-03-13 10:45:00|10385.1|10380.1|10384.9|10379.9|10389.4|10384.4|10384.1|10379.1|66
1678704600000|2023-03-13 10:50:00|10385.1|10380.1|10390.6|10385.6|10392.1|10387.1|10384.9|10379.9|46
1678704900000|2023-03-13 10:55:00|10390.4|10385.4|10385.1|10380.1|10392.6|10387.6|10381.9|10376.9|45
1678705200000|2023-03-13 11:00:00|10385.4|10380.4|10387.6|10382.6|10390.9|10385.9|10384.9|10379.9|91
1678705500000|2023-03-13 11:05:00|10387.4|10382.4|10383.6|10378.6|10389.4|10384.4|10378.4|10373.4|81
1678705800000|2023-03-13 11:10:00|10383.4|10378.4|10393.1|10388.1|10396.4|10391.4|10383.1|10378.1|123
1678706100000|2023-03-13 11:15:00|10393.4|10388.4|10393.1|10388.1|10395.9|10390.9|10391.4|10386.4|58
1678706400000|2023-03-13 11:20:00|10393.4|10388.4|10388.9|10383.9|10393.9|10388.9|10384.9|10379.9|78
1678706700000|2023-03-13 11:25:00|10388.6|10383.6|10391.6|10386.6|10393.4|10388.4|10387.9|10382.9|60
1678707000000|2023-03-13 11:30:00|10391.9|10386.9|10393.1|10388.1|10393.6|10388.6|10382.6|10377.6|70
1678707300000|2023-03-13 11:35:00|10393.4|10388.4|10385.6|10380.6|10393.4|10388.4|10383.6|10378.6|68
1678707600000|2023-03-13 11:40:00|10385.4|10380.4|10385.8|10380.8|10389.6|10384.6|10382.1|10377.1|89
1678707900000|2023-03-13 11:45:00|10385.9|10380.9|10379.4|10374.4|10386.6|10381.6|10377.6|10372.6|108
1678708200000|2023-03-13 11:50:00|10379.1|10374.1|10378.1|10373.1|10379.9|10374.9|10373.1|10368.1|118
1678708500000|2023-03-13 11:55:00|10378.6|10373.6|10384.3|10379.3|10386.1|10381.1|10378.3|10373.3|79
1678708800000|2023-03-13 12:00:00|10384.1|10379.1|10381.3|10376.3|10384.1|10379.1|10375.1|10370.1|131
1678709100000|2023-03-13 12:05:00|10381.1|10376.1|10382.6|10377.6|10384.9|10379.9|10371.6|10366.6|158
1678709400000|2023-03-13 12:10:00|10382.8|10377.8|10382.6|10377.6|10391.8|10386.8|10379.3|10374.3|132
1678709700000|2023-03-13 12:15:00|10382.8|10377.8|10393.3|10388.3|10397.6|10392.6|10377.1|10372.1|183
1678710000000|2023-03-13 12:20:00|10392.6|10387.6|10381.1|10376.1|10396.6|10391.6|10378.8|10373.8|328
1678710300000|2023-03-13 12:25:00|10381.3|10376.3|10379.6|10374.6|10389.1|10384.1|10377.4|10372.4|205
1678710600000|2023-03-13 12:30:00|10379.9|10374.9|10369.8|10364.8|10379.9|10374.9|10363.8|10358.8|255
1678710900000|2023-03-13 12:35:00|10370.1|10365.1|10366.8|10361.8|10371.3|10366.3|10364.1|10359.1|223
1678711200000|2023-03-13 12:40:00|10366.6|10361.6|10370.3|10365.3|10375.3|10370.3|10363.3|10358.3|159
1678711500000|2023-03-13 12:45:00|10369.8|10364.8|10361.6|10356.6|10372.6|10367.6|10361.1|10356.1|155
1678711800000|2023-03-13 12:50:00|10361.3|10356.3|10366.6|10361.6|10366.8|10361.8|10356.3|10351.3|158
1678712100000|2023-03-13 12:55:00|10366.8|10361.8|10354.1|10349.1|10367.1|10362.1|10351.6|10346.6|310
1678712400000|2023-03-13 13:00:00|10354.6|10349.6|10362.6|10357.6|10367.9|10362.9|10354.6|10349.6|212
1678712700000|2023-03-13 13:05:00|10362.9|10357.9|10362.3|10357.3|10366.6|10361.6|10359.1|10354.1|130
1678713000000|2023-03-13 13:10:00|10362.1|10357.1|10346.3|10341.3|10365.6|10360.6|10345.1|10340.1|215
1678713300000|2023-03-13 13:15:00|10346.6|10341.6|10337.8|10332.8|10346.6|10341.6|10331.9|10326.9|473
1678713600000|2023-03-13 13:20:00|10337.6|10332.6|10339.3|10334.3|10341.8|10336.8|10331.9|10326.9|218
1678713900000|2023-03-13 13:25:00|10339.1|10334.1|10350.1|10345.1|10351.8|10346.8|10339.1|10334.1|271
1678714200000|2023-03-13 13:30:00|10350.3|10345.3|10346.1|10341.1|10352.3|10347.3|10341.8|10336.8|276
1678714500000|2023-03-13 13:35:00|10346.3|10341.3|10353.1|10348.1|10357.6|10352.6|10345.1|10340.1|189
1678714800000|2023-03-13 13:40:00|10353.3|10348.3|10350.6|10345.6|10353.3|10348.3|10344.8|10339.8|295
1678715100000|2023-03-13 13:45:00|10350.3|10345.3|10353.1|10348.1|10354.1|10349.1|10344.8|10339.8|190
1678715400000|2023-03-13 13:50:00|10353.3|10348.3|10345.3|10340.3|10353.6|10348.6|10344.1|10339.1|213
1678715700000|2023-03-13 13:55:00|10345.6|10340.6|10354.1|10349.1|10355.8|10350.8|10344.8|10339.8|218
1678716000000|2023-03-13 14:00:00|10354.3|10349.3|10338.3|10333.3|10356.1|10351.1|10338.3|10333.3|319
1678716300000|2023-03-13 14:05:00|10338.6|10333.6|10335.6|10330.6|10344.8|10339.8|10334.3|10329.3|290
1678716600000|2023-03-13 14:10:00|10335.3|10330.3|10333.4|10328.4|10339.3|10334.3|10330.4|10325.4|201
1678716900000|2023-03-13 14:15:00|10333.1|10328.1|10344.1|10339.1|10345.1|10340.1|10332.8|10327.8|270
1678717200000|2023-03-13 14:20:00|10343.6|10338.6|10348.3|10343.3|10348.6|10343.6|10338.6|10333.6|153
1678717500000|2023-03-13 14:25:00|10348.1|10343.1|10353.3|10348.3|10355.1|10350.1|10346.6|10341.6|142
1678717800000|2023-03-13 14:30:00|10353.1|10348.1|10339.3|10334.3|10353.1|10348.1|10338.3|10333.3|135
1678718100000|2023-03-13 14:35:00|10339.1|10334.1|10340.6|10335.6|10344.1|10339.1|10336.3|10331.3|113
1678718400000|2023-03-13 14:40:00|10340.8|10335.8|10329.4|10324.4|10340.8|10335.8|10328.1|10323.1|247
1678718700000|2023-03-13 14:45:00|10329.1|10324.1|10323.8|10318.8|10329.1|10324.1|10320.6|10315.6|282
1678719000000|2023-03-13 14:50:00|10324.1|10319.1|10326.1|10321.1|10329.6|10324.6|10320.8|10315.8|120
1678719300000|2023-03-13 14:55:00|10325.8|10320.8|10323.8|10318.8|10328.1|10323.1|10318.4|10313.4|133
1678719600000|2023-03-13 15:00:00|10324.1|10319.1|10324.3|10319.3|10328.8|10323.8|10318.4|10313.4|210
1678719900000|2023-03-13 15:05:00|10324.1|10319.1|10326.6|10321.6|10329.8|10324.8|10323.3|10318.3|136
1678720200000|2023-03-13 15:10:00|10326.3|10321.3|10323.6|10318.6|10328.8|10323.8|10321.1|10316.1|111
1678720500000|2023-03-13 15:15:00|10323.3|10318.3|10321.8|10316.8|10330.6|10325.6|10319.9|10314.9|173
1678720800000|2023-03-13 15:20:00|10321.6|10316.6|10323.3|10318.3|10325.1|10320.1|10318.1|10313.1|120
1678721100000|2023-03-13 15:25:00|10323.1|10318.1|10313.1|10308.1|10323.1|10318.1|10312.6|10307.6|140
1678721400000|2023-03-13 15:30:00|10313.3|10308.3|10325.8|10320.8|10327.6|10322.6|10312.6|10307.6|175
1678721700000|2023-03-13 15:35:00|10325.6|10320.6|10330.8|10325.8|10334.6|10329.6|10325.3|10320.3|139
1678722000000|2023-03-13 15:40:00|10330.6|10325.6|10328.3|10323.3|10332.6|10327.6|10326.3|10321.3|103
1678722300000|2023-03-13 15:45:00|10328.6|10323.6|10330.3|10325.3|10335|10330|10328.1|10323.1|162
1678722600000|2023-03-13 15:50:00|10330.6|10325.6|10329|10324|10332.8|10327.8|10322.8|10317.8|174
1678722900000|2023-03-13 15:55:00|10328.8|10323.8|10319.6|10314.6|10334.1|10329.1|10319.6|10314.6|199
1678723200000|2023-03-13 16:00:00|10319.8|10314.8|10322.1|10317.1|10326.1|10321.1|10318.1|10313.1|244
1678723500000|2023-03-13 16:05:00|10321.8|10316.8|10314.8|10309.8|10323.1|10318.1|10314.3|10309.3|235
1678723800000|2023-03-13 16:10:00|10314.6|10309.6|10327.6|10322.6|10328.6|10323.6|10314.1|10309.1|166
1678724100000|2023-03-13 16:15:00|10327.8|10322.8|10322.3|10317.3|10328.6|10323.6|10319.8|10314.8|158
1678724400000|2023-03-13 16:20:00|10322.6|10317.6|10329.6|10324.6|10330.3|10325.3|10320.8|10315.8|111
1678724700000|2023-03-13 16:25:00|10329.3|10324.3|10319.1|10314.1|10330.6|10325.6|10318.6|10313.6|69
1678725000000|2023-03-13 16:30:00|10319.3|10314.3|10322.3|10317.3|10322.6|10317.6|10315.8|10310.8|65
1678725300000|2023-03-13 16:35:00|10322.6|10317.6|10318.8|10313.8|10322.6|10317.6|10315.1|10310.1|48
1678725600000|2023-03-13 16:40:00|10319.1|10314.1|10319.3|10314.3|10320.6|10315.6|10315.6|10310.6|47
1678725900000|2023-03-13 16:45:00|10319.1|10314.1|10325.1|10320.1|10327.1|10322.1|10316.3|10311.3|47
1678726200000|2023-03-13 16:50:00|10325.3|10320.3|10322.1|10317.1|10325.6|10320.6|10319.6|10314.6|36
1678726500000|2023-03-13 16:55:00|10321.8|10316.8|10318.8|10313.8|10323.1|10318.1|10317.8|10312.8|52
1678726800000|2023-03-13 17:00:00|10319.1|10314.1|10323.8|10318.8|10326.1|10321.1|10318.1|10313.1|74
1678727100000|2023-03-13 17:05:00|10324.1|10319.1|10313.3|10308.3|10324.1|10319.1|10312.6|10307.6|35
1678727400000|2023-03-13 17:10:00|10313.6|10308.6|10313.3|10308.3|10315.6|10310.6|10312.6|10307.6|54
1678727700000|2023-03-13 17:15:00|10313.6|10308.6|10313.1|10308.1|10314.1|10309.1|10311.3|10306.3|96
1678728000000|2023-03-13 17:20:00|10312.8|10307.8|10314.1|10309.1|10315.8|10310.8|10312.6|10307.6|34
1678728300000|2023-03-13 17:25:00|10314.3|10309.3|10313.3|10308.3|10316.8|10311.8|10312.6|10307.6|46
1678728600000|2023-03-13 17:30:00|10313.6|10308.6|10315.8|10310.8|10316.8|10311.8|10312.8|10307.8|68
1678728900000|2023-03-13 17:35:00|10315.6|10310.6|10312.3|10307.3|10316.8|10311.8|10309.8|10304.8|78
1678729200000|2023-03-13 17:40:00|10312.1|10307.1|10312.1|10307.1|10313.1|10308.1|10309.6|10304.6|54
1678729500000|2023-03-13 17:45:00|10312.3|10307.3|10314.1|10309.1|10314.6|10309.6|10311.1|10306.1|53
1678729800000|2023-03-13 17:50:00|10314.3|10309.3|10316.3|10311.3|10317.1|10312.1|10314.1|10309.1|36
1678730100000|2023-03-13 17:55:00|10316.5|10311.5|10318.5|10313.5|10318.8|10313.8|10314.3|10309.3|32
1678730400000|2023-03-13 18:00:00|10318.3|10313.3|10314.6|10309.6|10318.8|10313.8|10314.6|10309.6|30
1678730700000|2023-03-13 18:05:00|10314.8|10309.8|10323.3|10318.3|10324|10319|10314.6|10309.6|115
1678731000000|2023-03-13 18:10:00|10323.5|10318.5|10324.6|10319.6|10326.3|10321.3|10321.8|10316.8|51
1678731300000|2023-03-13 18:15:00|10324.3|10319.3|10319.8|10314.8|10324.6|10319.6|10319|10314|155
1678731600000|2023-03-13 18:20:00|10319.5|10314.5|10319|10314|10323|10318|10318.5|10313.5|56
1678731900000|2023-03-13 18:25:00|10318.8|10313.8|10322.3|10317.3|10322.6|10317.6|10318.3|10313.3|81
1678732200000|2023-03-13 18:30:00|10322|10317|10318.8|10313.8|10322.6|10317.6|10317.5|10312.5|68
1678732500000|2023-03-13 18:35:00|10319|10314|10322|10317|10323.5|10318.5|10318.8|10313.8|113
1678732800000|2023-03-13 18:40:00|10321.5|10316.5|10317.3|10312.3|10322|10317|10315|10310|146
1678733100000|2023-03-13 18:45:00|10317.1|10312.1|10321.5|10316.5|10323.8|10318.8|10317.1|10312.1|121
1678733400000|2023-03-13 18:50:00|10322|10317|10320.3|10315.3|10322.6|10317.6|10319|10314|147
1678733700000|2023-03-13 18:55:00|10320.6|10315.6|10319.8|10314.8|10324.5|10319.5|10319.3|10314.3|368
1678734000000|2023-03-13 19:00:00|10319.5|10314.5|10327.3|10322.3|10327.8|10322.8|10318.5|10313.5|121
1678734300000|2023-03-13 19:05:00|10327|10322|10327.5|10322.5|10328.6|10323.6|10323.3|10318.3|101
1678734600000|2023-03-13 19:10:00|10327.3|10322.3|10327.1|10322.1|10330.1|10325.1|10324.1|10319.1|145
1678734900000|2023-03-13 19:15:00|10327|10322|10329.8|10324.8|10331.6|10326.6|10325.5|10320.5|40
1678735200000|2023-03-13 19:20:00|10329.5|10324.5|10329.8|10324.8|10332.8|10327.8|10328.6|10323.6|38
1678735500000|2023-03-13 19:25:00|10329.5|10324.5|10328.5|10323.5|10329.5|10324.5|10324.3|10319.3|84
1678735800000|2023-03-13 19:30:00|10328.3|10323.3|10326.8|10321.8|10328.5|10323.5|10323.5|10318.5|84
1678736100000|2023-03-13 19:35:00|10326.5|10321.5|10325.5|10320.5|10329.3|10324.3|10325.5|10320.5|30
1678736400000|2023-03-13 19:40:00|10325.3|10320.3|10323|10318|10326.5|10321.5|10320.8|10315.8|16
1678736700000|2023-03-13 19:45:00|10323.3|10318.3|10324.8|10319.8|10326.5|10321.5|10322|10317|40
1678737000000|2023-03-13 19:50:00|10325|10320|10324.8|10319.8|10327|10322|10323.5|10318.5|30
1678737300000|2023-03-13 19:55:00|10325|10320|10324.1|10319.1|10326.8|10321.8|10324.1|10319.1|83
1678737600000|2023-03-13 20:00:00|10324.6|10319.6|10324.8|10319.8|10325|10320|10322.8|10317.8|69
1678737900000|2023-03-13 20:05:00|10324.5|10319.5|10327.3|10322.3|10327.8|10322.8|10324.3|10319.3|13
1678738200000|2023-03-13 20:10:00|10327.5|10322.5|10328.3|10323.3|10329.5|10324.5|10327.3|10322.3|18
1678738500000|2023-03-13 20:15:00|10328|10323|10328.3|10323.3|10328.8|10323.8|10325.8|10320.8|19
1678738800000|2023-03-13 20:20:00|10328|10323|10327.8|10322.8|10330|10325|10327.8|10322.8|47
1678739100000|2023-03-13 20:25:00|10327.5|10322.5|10326.3|10321.3|10328.3|10323.3|10325.6|10320.6|1
1678739400000|2023-03-13 20:30:00|10326.6|10321.6|10324.3|10319.3|10326.8|10321.8|10324.1|10319.1|15
1678739700000|2023-03-13 20:35:00|10324.1|10319.1|10323.6|10318.6|10325.5|10320.5|10323.6|10318.6|7
1678740000000|2023-03-13 20:40:00|10323.8|10318.8|10324.3|10319.3|10324.8|10319.8|10323.6|10318.6|6
1678740300000|2023-03-13 20:45:00|10324.5|10319.5|10323.6|10318.6|10324.8|10319.8|10323.3|10318.3|7
1678740600000|2023-03-13 20:50:00|10323.8|10318.8|10323.6|10318.6|10324|10319|10323.1|10318.1|7
1678740900000|2023-03-13 20:55:00|10323.1|10318.1|10324.3|10319.3|10324.3|10319.3|10322.6|10317.6|20
1678752000000|2023-03-14 00:00:00|10328.8|10323.8|10334|10329|10334.5|10329.5|10328.8|10323.8|35
1678752300000|2023-03-14 00:05:00|10334.2|10329.2|10336.5|10331.5|10338.5|10333.5|10334|10329|61
1678752600000|2023-03-14 00:10:00|10336.2|10331.2|10335.7|10330.7|10337.2|10332.2|10333|10328|32
1678752900000|2023-03-14 00:15:00|10336|10331|10334.2|10329.2|10336.7|10331.7|10332|10327|35
1678753200000|2023-03-14 00:20:00|10334.5|10329.5|10332.5|10327.5|10335|10330|10330.8|10325.8|8
1678753500000|2023-03-14 00:25:00|10332.7|10327.7|10332.5|10327.5|10333.7|10328.7|10330.3|10325.3|15
1678753800000|2023-03-14 00:30:00|10332.2|10327.2|10334.2|10329.2|10334.2|10329.2|10330.5|10325.5|37
1678754100000|2023-03-14 00:35:00|10333.7|10328.7|10334.3|10329.3|10335.5|10330.5|10333.3|10328.3|6
1678754400000|2023-03-14 00:40:00|10334|10329|10332.8|10327.8|10335.5|10330.5|10332.8|10327.8|16
1678754700000|2023-03-14 00:45:00|10333|10328|10327.8|10322.8|10333.3|10328.3|10326.5|10321.5|31
1678755000000|2023-03-14 00:50:00|10327.5|10322.5|10329.5|10324.5|10330|10325|10326.5|10321.5|74
1678755300000|2023-03-14 00:55:00|10329.8|10324.8|10331.8|10326.8|10334|10329|10328|10323|70
1678755600000|2023-03-14 01:00:00|10332|10327|10333.5|10328.5|10334.3|10329.3|10329.8|10324.8|55
1678755900000|2023-03-14 01:05:00|10333.3|10328.3|10334.8|10329.8|10335.5|10330.5|10332.3|10327.3|14
1678756200000|2023-03-14 01:10:00|10335|10330|10341.5|10336.5|10342|10337|10335|10330|49
1678756500000|2023-03-14 01:15:00|10341.3|10336.3|10339.3|10334.3|10341.8|10336.8|10338.8|10333.8|29
1678756800000|2023-03-14 01:20:00|10339.5|10334.5|10338.3|10333.3|10339.5|10334.5|10336.3|10331.3|26
1678757100000|2023-03-14 01:25:00|10338.5|10333.5|10340.3|10335.3|10340.8|10335.8|10337.8|10332.8|10
1678757400000|2023-03-14 01:30:00|10340.5|10335.5|10341|10336|10343|10338|10339.3|10334.3|24
1678757700000|2023-03-14 01:35:00|10341.3|10336.3|10345.3|10340.3|10345.8|10340.8|10341|10336|42
1678758000000|2023-03-14 01:40:00|10345.5|10340.5|10347.3|10342.3|10348.8|10343.8|10345.3|10340.3|63
1678758300000|2023-03-14 01:45:00|10347|10342|10343.3|10338.3|10347.8|10342.8|10342.8|10337.8|19
1678758600000|2023-03-14 01:50:00|10343.5|10338.5|10345|10340|10345.3|10340.3|10343.3|10338.3|15
1678758900000|2023-03-14 01:55:00|10345.5|10340.5|10344.3|10339.3|10346.8|10341.8|10344.3|10339.3|7
1678759200000|2023-03-14 02:00:00|10344|10339|10342.3|10337.3|10344.3|10339.3|10341|10336|13
1678759500000|2023-03-14 02:05:00|10342.5|10337.5|10340|10335|10342.8|10337.8|10339.3|10334.3|16
1678759800000|2023-03-14 02:10:00|10339.8|10334.8|10340.8|10335.8|10341.3|10336.3|10338.8|10333.8|36
1678760100000|2023-03-14 02:15:00|10340.5|10335.5|10344.3|10339.3|10345.5|10340.5|10340.3|10335.3|16
1678760400000|2023-03-14 02:20:00|10344.5|10339.5|10342.7|10337.7|10344.5|10339.5|10342.2|10337.2|24
1678760700000|2023-03-14 02:25:00|10343|10338|10345.2|10340.2|10346|10341|10342.5|10337.5|11
1678761000000|2023-03-14 02:30:00|10345|10340|10344.7|10339.7|10346.2|10341.2|10343.2|10338.2|4
1678761300000|2023-03-14 02:35:00|10345|10340|10347.5|10342.5|10347.7|10342.7|10343.7|10338.7|8
1678761600000|2023-03-14 02:40:00|10347.7|10342.7|10349.2|10344.2|10350.7|10345.7|10346.5|10341.5|43
1678761900000|2023-03-14 02:45:00|10349|10344|10348.7|10343.7|10350.2|10345.2|10347.5|10342.5|9
1678762200000|2023-03-14 02:50:00|10348.5|10343.5|10349.7|10344.7|10350.5|10345.5|10347.7|10342.7|0
1678762500000|2023-03-14 02:55:00|10349.5|10344.5|10350|10345|10351.5|10346.5|10347.5|10342.5|23
1678762800000|2023-03-14 03:00:00|10349.7|10344.7|10349.2|10344.2|10351.2|10346.2|10349|10344|17
1678763100000|2023-03-14 03:05:00|10349.5|10344.5|10349.2|10344.2|10351|10346|10348.2|10343.2|7
1678763400000|2023-03-14 03:10:00|10349|10344|10346.7|10341.7|10350|10345|10345.7|10340.7|8
1678763700000|2023-03-14 03:15:00|10346.5|10341.5|10345.7|10340.7|10347.2|10342.2|10345.7|10340.7|7
1678764000000|2023-03-14 03:20:00|10346|10341|10345.5|10340.5|10346|10341|10343.8|10338.8|24
1678764300000|2023-03-14 03:25:00|10345.7|10340.7|10349.2|10344.2|10349.7|10344.7|10345.7|10340.7|24
1678764600000|2023-03-14 03:30:00|10349|10344|10346|10341|10349.2|10344.2|10346|10341|42
1678764900000|2023-03-14 03:35:00|10345.7|10340.7|10347.2|10342.2|10348.5|10343.5|10345.5|10340.5|7
1678765200000|2023-03-14 03:40:00|10347.5|10342.5|10347|10342|10347.7|10342.7|10345.2|10340.2|7
1678765500000|2023-03-14 03:45:00|10347.2|10342.2|10346|10341|10348|10343|10344.7|10339.7|7
1678765800000|2023-03-14 03:50:00|10345.7|10340.7|10345.2|10340.2|10346.2|10341.2|10344.7|10339.7|6
1678766100000|2023-03-14 03:55:00|10345|10340|10347.7|10342.7|10348.2|10343.2|10344.7|10339.7|10
1678766400000|2023-03-14 04:00:00|10347.5|10342.5|10347.7|10342.7|10348.7|10343.7|10345.7|10340.7|7
1678766700000|2023-03-14 04:05:00|10348|10343|10345.7|10340.7|10348|10343|10345|10340|1
1678767000000|2023-03-14 04:10:00|10346|10341|10345|10340|10346.5|10341.5|10344|10339|10
1678767300000|2023-03-14 04:15:00|10344.7|10339.7|10345.2|10340.2|10345.5|10340.5|10344.5|10339.5|16
1678767600000|2023-03-14 04:20:00|10345.5|10340.5|10345.7|10340.7|10346.2|10341.2|10344.2|10339.2|12
1678767900000|2023-03-14 04:25:00|10346|10341|10347.2|10342.2|10347.7|10342.7|10345.7|10340.7|16
1678768200000|2023-03-14 04:30:00|10347.5|10342.5|10348.2|10343.2|10349.5|10344.5|10347.5|10342.5|11
1678768500000|2023-03-14 04:35:00|10348|10343|10348.7|10343.7|10349.2|10344.2|10348|10343|3
1678768800000|2023-03-14 04:40:00|10348.5|10343.5|10349.2|10344.2|10351|10346|10348.2|10343.2|19
1678769100000|2023-03-14 04:45:00|10349.5|10344.5|10351|10346|10352|10347|10349.2|10344.2|22
1678769400000|2023-03-14 04:50:00|10351.2|10346.2|10352.5|10347.5|10353.7|10348.7|10351.2|10346.2|21
1678769700000|2023-03-14 04:55:00|10352.2|10347.2|10348|10343|10352.5|10347.5|10347.7|10342.7|6
1678770000000|2023-03-14 05:00:00|10347.7|10342.7|10348|10343|10348.7|10343.7|10347|10342|22
1678770300000|2023-03-14 05:05:00|10348.2|10343.2|10347.7|10342.7|10349.7|10344.7|10347.7|10342.7|13
1678770600000|2023-03-14 05:10:00|10348|10343|10346.2|10341.2|10348.2|10343.2|10345.7|10340.7|13
1678770900000|2023-03-14 05:15:00|10346|10341|10346|10341|10346.7|10341.7|10345|10340|10
1678771200000|2023-03-14 05:20:00|10345.7|10340.7|10350.7|10345.7|10351|10346|10345.7|10340.7|20
1678771500000|2023-03-14 05:25:00|10350.5|10345.5|10352|10347|10352|10347|10348|10343|9
1678771800000|2023-03-14 05:30:00|10352.2|10347.2|10349.7|10344.7|10352.2|10347.2|10349.7|10344.7|8
1678772100000|2023-03-14 05:35:00|10350|10345|10352|10347|10352.7|10347.7|10349.7|10344.7|14
1678772400000|2023-03-14 05:40:00|10352.2|10347.2|10351.2|10346.2|10353.5|10348.5|10350.7|10345.7|17
1678772700000|2023-03-14 05:45:00|10351|10346|10349.2|10344.2|10351|10346|10348.2|10343.2|19
1678773000000|2023-03-14 05:50:00|10349|10344|10348.2|10343.2|10349.5|10344.5|10347|10342|0
1678773300000|2023-03-14 05:55:00|10348|10343|10344.7|10339.7|10348.2|10343.2|10344.2|10339.2|18
1678773600000|2023-03-14 06:00:00|10344.5|10339.5|10345.5|10340.5|10345.7|10340.7|10343.2|10338.2|24
1678773900000|2023-03-14 06:05:00|10345.7|10340.7|10339|10334|10345.7|10340.7|10338.8|10333.8|48
1678774200000|2023-03-14 06:10:00|10338.5|10333.5|10333.2|10328.2|10341|10336|10332.9|10327.9|193
1678774500000|2023-03-14 06:15:00|10333.4|10328.4|10339|10334|10340.5|10335.5|10329.4|10324.4|139
1678774800000|2023-03-14 06:20:00|10338.7|10333.7|10344.7|10339.7|10350.5|10345.5|10338.2|10333.2|66
1678775100000|2023-03-14 06:25:00|10344.5|10339.5|10344.7|10339.7|10348|10343|10342.2|10337.2|29
1678775400000|2023-03-14 06:30:00|10345|10340|10346.7|10341.7|10347.7|10342.7|10344.7|10339.7|12
1678775700000|2023-03-14 06:35:00|10347|10342|10347.2|10342.2|10350.7|10345.7|10346.7|10341.7|37
1678776000000|2023-03-14 06:40:00|10347.5|10342.5|10348.2|10343.2|10352|10347|10347.2|10342.2|27
1678776300000|2023-03-14 06:45:00|10348|10343|10344.7|10339.7|10349.7|10344.7|10344.5|10339.5|56
1678776600000|2023-03-14 06:50:00|10345|10340|10347.7|10342.7|10348.9|10343.9|10344.5|10339.5|53
1678776900000|2023-03-14 06:55:00|10347.5|10342.5|10347.2|10342.2|10351.4|10346.4|10346.7|10341.7|24
1678777200000|2023-03-14 07:00:00|10346.7|10341.7|10341.7|10336.7|10347.7|10342.7|10340.7|10335.7|54
1678777500000|2023-03-14 07:05:00|10341.9|10336.9|10346.7|10341.7|10349.2|10344.2|10341.7|10336.7|45
1678777800000|2023-03-14 07:10:00|10346.4|10341.4|10342.2|10337.2|10347|10342|10340.5|10335.5|41
1678778100000|2023-03-14 07:15:00|10341.9|10336.9|10346.2|10341.2|10347.4|10342.4|10341.5|10336.5|40
1678778400000|2023-03-14 07:20:00|10346.7|10341.7|10344.9|10339.9|10347.5|10342.5|10342.2|10337.2|26
1678778700000|2023-03-14 07:25:00|10344.7|10339.7|10353.7|10348.7|10354.7|10349.7|10344.2|10339.2|120
1678779000000|2023-03-14 07:30:00|10353.9|10348.9|10354.7|10349.7|10356.9|10351.9|10349.9|10344.9|48
1678779300000|2023-03-14 07:35:00|10354.5|10349.5|10351.2|10346.2|10355.7|10350.7|10347.9|10342.9|37
1678779600000|2023-03-14 07:40:00|10351.4|10346.4|10354.7|10349.7|10356.4|10351.4|10351.2|10346.2|18
1678779900000|2023-03-14 07:45:00|10354.9|10349.9|10355.2|10350.2|10359.4|10354.4|10352.4|10347.4|50
1678780200000|2023-03-14 07:50:00|10354.9|10349.9|10352.2|10347.2|10355.9|10350.9|10350.4|10345.4|16
1678780500000|2023-03-14 07:55:00|10351.9|10346.9|10351.7|10346.7|10354.4|10349.4|10351.4|10346.4|71
1678780800000|2023-03-14 08:00:00|10351.9|10346.9|10354.2|10349.2|10355.4|10350.4|10348.4|10343.4|54
1678781100000|2023-03-14 08:05:00|10354.4|10349.4|10356.4|10351.4|10358.2|10353.2|10352.7|10347.7|75
1678781400000|2023-03-14 08:10:00|10356.7|10351.7|10350.7|10345.7|10357.7|10352.7|10350.2|10345.2|91
1678781700000|2023-03-14 08:15:00|10350.9|10345.9|10352.2|10347.2|10355.7|10350.7|10347.7|10342.7|57
1678782000000|2023-03-14 08:20:00|10352.4|10347.4|10352.7|10347.7|10355.2|10350.2|10349.6|10344.6|35
1678782300000|2023-03-14 08:25:00|10352.9|10347.9|10349.2|10344.2|10355.2|10350.2|10346.7|10341.7|42
1678782600000|2023-03-14 08:30:00|10349.4|10344.4|10355.9|10350.9|10357.7|10352.7|10349.2|10344.2|42
1678782900000|2023-03-14 08:35:00|10356.1|10351.1|10357.2|10352.2|10363.9|10358.9|10352.4|10347.4|60
1678783200000|2023-03-14 08:40:00|10356.9|10351.9|10355.6|10350.6|10359.4|10354.4|10351.4|10346.4|26
1678783500000|2023-03-14 08:45:00|10355.7|10350.7|10355.7|10350.7|10360.4|10355.4|10354.2|10349.2|66
1678783800000|2023-03-14 08:50:00|10355.9|10350.9|10354.9|10349.9|10357.9|10352.9|10353.1|10348.1|46
1678784100000|2023-03-14 08:55:00|10355.2|10350.2|10345.4|10340.4|10355.4|10350.4|10344.6|10339.6|118
1678784400000|2023-03-14 09:00:00|10345.6|10340.6|10350.1|10345.1|10352.4|10347.4|10344.9|10339.9|42
1678784700000|2023-03-14 09:05:00|10349.9|10344.9|10355.9|10350.9|10356.9|10351.9|10347.7|10342.7|42
1678785000000|2023-03-14 09:10:00|10355.7|10350.7|10354.9|10349.9|10358.4|10353.4|10353.4|10348.4|32
1678785300000|2023-03-14 09:15:00|10354.7|10349.7|10352.4|10347.4|10356.7|10351.7|10351.4|10346.4|59
1678785600000|2023-03-14 09:20:00|10352.7|10347.7|10348.7|10343.7|10354.2|10349.2|10348.2|10343.2|50
1678785900000|2023-03-14 09:25:00|10348.4|10343.4|10353.9|10348.9|10354.4|10349.4|10346.7|10341.7|29
1678786200000|2023-03-14 09:30:00|10354.2|10349.2|10352.7|10347.7|10355.7|10350.7|10351.1|10346.1|23
1678786500000|2023-03-14 09:35:00|10352.6|10347.6|10353.4|10348.4|10356.1|10351.1|10350.6|10345.6|42
1678786800000|2023-03-14 09:40:00|10353.1|10348.1|10351.1|10346.1|10354.4|10349.4|10349.6|10344.6|38
1678787100000|2023-03-14 09:45:00|10351.4|10346.4|10348.6|10343.6|10354.6|10349.6|10346.6|10341.6|88
1678787400000|2023-03-14 09:50:00|10348.9|10343.9|10346.9|10341.9|10348.9|10343.9|10343.9|10338.9|66
1678787700000|2023-03-14 09:55:00|10347.4|10342.4|10347.9|10342.9|10349.1|10344.1|10345.4|10340.4|39
1678788000000|2023-03-14 10:00:00|10347.6|10342.6|10347.9|10342.9|10348.6|10343.6|10344.1|10339.1|16
1678788300000|2023-03-14 10:05:00|10348.4|10343.4|10346.6|10341.6|10349.6|10344.6|10345.1|10340.1|65
1678788600000|2023-03-14 10:10:00|10346.9|10341.9|10352.4|10347.4|10354.4|10349.4|10345.4|10340.4|36
1678788900000|2023-03-14 10:15:00|10352.1|10347.1|10348.6|10343.6|10352.4|10347.4|10348.4|10343.4|16
1678789200000|2023-03-14 10:20:00|10348.4|10343.4|10346.1|10341.1|10348.9|10343.9|10345.6|10340.6|14
1678789500000|2023-03-14 10:25:00|10346.4|10341.4|10344.6|10339.6|10349.1|10344.1|10344.4|10339.4|13
1678789800000|2023-03-14 10:30:00|10344.4|10339.4|10341.1|10336.1|10347.1|10342.1|10340.6|10335.6|25
1678790100000|2023-03-14 10:35:00|10341.4|10336.4|10345.9|10340.9|10345.9|10340.9|10341.1|10336.1|8
1678790400000|2023-03-14 10:40:00|10345.6|10340.6|10345.9|10340.9|10349.4|10344.4|10345.4|10340.4|76
1678790700000|2023-03-14 10:45:00|10346.1|10341.1|10344.6|10339.6|10347.6|10342.6|10341.4|10336.4|39
1678791000000|2023-03-14 10:50:00|10344.9|10339.9|10344.1|10339.1|10346.9|10341.9|10343.9|10338.9|54
1678791300000|2023-03-14 10:55:00|10344.4|10339.4|10339.9|10334.9|10344.9|10339.9|10339.1|10334.1|40
1678791600000|2023-03-14 11:00:00|10340.1|10335.1|10341.6|10336.6|10341.9|10336.9|10336.9|10331.9|68
1678791900000|2023-03-14 11:05:00|10341.9|10336.9|10341.1|10336.1|10344.4|10339.4|10340.1|10335.1|54
1678792200000|2023-03-14 11:10:00|10341.4|10336.4|10342.9|10337.9|10344.4|10339.4|10340.1|10335.1|40
1678792500000|2023-03-14 11:15:00|10343.1|10338.1|10337.9|10332.9|10343.4|10338.4|10337.1|10332.1|19
1678792800000|2023-03-14 11:20:00|10338.4|10333.4|10336.6|10331.6|10342.6|10337.6|10336.1|10331.1|26
1678793100000|2023-03-14 11:25:00|10336.9|10331.9|10338.4|10333.4|10338.9|10333.9|10335.6|10330.6|18
1678793400000|2023-03-14 11:30:00|10338.6|10333.6|10340.9|10335.9|10342.1|10337.1|10338.1|10333.1|13
1678793700000|2023-03-14 11:35:00|10341.1|10336.1|10338.1|10333.1|10341.6|10336.6|10336.8|10331.8|22
1678794000000|2023-03-14 11:40:00|10337.9|10332.9|10336.6|10331.6|10339.4|10334.4|10335.6|10330.6|33
1678794300000|2023-03-14 11:45:00|10336.9|10331.9|10336.9|10331.9|10337.4|10332.4|10333.9|10328.9|48
1678794600000|2023-03-14 11:50:00|10336.6|10331.6|10335.6|10330.6|10338.6|10333.6|10334.4|10329.4|18
1678794900000|2023-03-14 11:55:00|10335.9|10330.9|10337.1|10332.1|10338.4|10333.4|10334.4|10329.4|33
1678795200000|2023-03-14 12:00:00|10336.9|10331.9|10333.9|10328.9|10339.6|10334.6|10331.9|10326.9|53
1678795500000|2023-03-14 12:05:00|10333.6|10328.6|10331.9|10326.9|10334.6|10329.6|10329.9|10324.9|27
1678795800000|2023-03-14 12:10:00|10331.6|10326.6|10330.6|10325.6|10336.1|10331.1|10328.4|10323.4|49
1678796100000|2023-03-14 12:15:00|10330.1|10325.1|10329.1|10324.1|10336.1|10331.1|10329.1|10324.1|46
1678796400000|2023-03-14 12:20:00|10328.9|10323.9|10331.1|10326.1|10332.6|10327.6|10327.4|10322.4|60
1678796700000|2023-03-14 12:25:00|10330.9|10325.9|10332.3|10327.3|10334.6|10329.6|10330.6|10325.6|166
1678797000000|2023-03-14 12:30:00|10335|10328|10344.1|10339.1|10371.7|10362.7|10311.4|10306.4|822
1678797300000|2023-03-14 12:35:00|10343.9|10338.9|10340.6|10335.6|10356.9|10351.9|10330.9|10325.9|554
1678797600000|2023-03-14 12:40:00|10341.6|10336.6|10328.9|10323.9|10346.3|10341.3|10324.9|10319.9|386
1678797900000|2023-03-14 12:45:00|10328.6|10323.6|10325.1|10320.1|10332.6|10327.6|10322.4|10317.4|260
1678798200000|2023-03-14 12:50:00|10325.4|10320.4|10312.1|10307.1|10330.4|10325.4|10311.6|10306.6|307
1678798500000|2023-03-14 12:55:00|10312.4|10307.4|10320.4|10315.4|10321.6|10316.6|10310.4|10305.4|231
1678798800000|2023-03-14 13:00:00|10320.6|10315.6|10327.8|10322.8|10331.8|10326.8|10316.6|10311.6|192
1678799100000|2023-03-14 13:05:00|10328.1|10323.1|10329.9|10324.9|10336.3|10331.3|10320.4|10315.4|239
1678799400000|2023-03-14 13:10:00|10330.1|10325.1|10321.6|10316.6|10330.6|10325.6|10320.1|10315.1|104
1678799700000|2023-03-14 13:15:00|10322.1|10317.1|10320.8|10315.8|10325.6|10320.6|10315.9|10310.9|80
1678800000000|2023-03-14 13:20:00|10321.1|10316.1|10331.1|10326.1|10332.3|10327.3|10320.6|10315.6|106
1678800300000|2023-03-14 13:25:00|10331.3|10326.3|10330.1|10325.1|10332.3|10327.3|10326.6|10321.6|62
1678800600000|2023-03-14 13:30:00|10329.8|10324.8|10346.8|10341.8|10348.1|10343.1|10327.3|10322.3|257
1678800900000|2023-03-14 13:35:00|10347.1|10342.1|10349.8|10344.8|10351.3|10346.3|10340.8|10335.8|156
1678801200000|2023-03-14 13:40:00|10350.1|10345.1|10353.8|10348.8|10354.1|10349.1|10342.3|10337.3|166
1678801500000|2023-03-14 13:45:00|10353.6|10348.6|10352.8|10347.8|10357.8|10352.8|10348.1|10343.1|167
1678801800000|2023-03-14 13:50:00|10352.6|10347.6|10355.8|10350.8|10356.1|10351.1|10349.3|10344.3|181
1678802100000|2023-03-14 13:55:00|10356.1|10351.1|10348.3|10343.3|10356.8|10351.8|10347.3|10342.3|229
1678802400000|2023-03-14 14:00:00|10347.6|10342.6|10344.1|10339.1|10351.8|10346.8|10343.3|10338.3|199
1678802700000|2023-03-14 14:05:00|10343.8|10338.8|10332.6|10327.6|10344.6|10339.6|10332.3|10327.3|152
1678803000000|2023-03-14 14:10:00|10332.8|10327.8|10333.3|10328.3|10342.3|10337.3|10332.6|10327.6|79
1678803300000|2023-03-14 14:15:00|10333.6|10328.6|10337.1|10332.1|10340.1|10335.1|10332.3|10327.3|118
1678803600000|2023-03-14 14:20:00|10336.8|10331.8|10335.6|10330.6|10337.6|10332.6|10331.8|10326.8|75
1678803900000|2023-03-14 14:25:00|10335.3|10330.3|10339.3|10334.3|10341.8|10336.8|10335.1|10330.1|76
1678804200000|2023-03-14 14:30:00|10339.6|10334.6|10334.1|10329.1|10339.6|10334.6|10332.3|10327.3|108
1678804500000|2023-03-14 14:35:00|10334.3|10329.3|10335.6|10330.6|10337.6|10332.6|10331.8|10326.8|81
1678804800000|2023-03-14 14:40:00|10335.3|10330.3|10336.1|10331.1|10337.3|10332.3|10333.3|10328.3|47
1678805100000|2023-03-14 14:45:00|10336.3|10331.3|10333.3|10328.3|10337.8|10332.8|10332.6|10327.6|76
1678805400000|2023-03-14 14:50:00|10333.6|10328.6|10336.6|10331.6|10336.8|10331.8|10331.1|10326.1|66
1678805700000|2023-03-14 14:55:00|10336.8|10331.8|10341.1|10336.1|10342.3|10337.3|10336.1|10331.1|108
1678806000000|2023-03-14 15:00:00|10340.8|10335.8|10339.6|10334.6|10341.6|10336.6|10338.8|10333.8|89
1678806300000|2023-03-14 15:05:00|10339.8|10334.8|10338.1|10333.1|10342.8|10337.8|10335.6|10330.6|68
1678806600000|2023-03-14 15:10:00|10338.3|10333.3|10333.1|10328.1|10339.3|10334.3|10332.8|10327.8|60
1678806900000|2023-03-14 15:15:00|10333.3|10328.3|10331.1|10326.1|10334.8|10329.8|10330.1|10325.1|55
1678807200000|2023-03-14 15:20:00|10330.8|10325.8|10330.3|10325.3|10332.6|10327.6|10329.3|10324.3|52
1678807500000|2023-03-14 15:25:00|10330.6|10325.6|10331.3|10326.3|10333.1|10328.1|10329.1|10324.1|47
1678807800000|2023-03-14 15:30:00|10331.6|10326.6|10331.8|10326.8|10332.3|10327.3|10328.6|10323.6|36
1678808100000|2023-03-14 15:35:00|10331.6|10326.6|10329.6|10324.6|10331.8|10326.8|10326.3|10321.3|51
1678808400000|2023-03-14 15:40:00|10329.3|10324.3|10333.1|10328.1|10335.1|10330.1|10327.6|10322.6|52
1678808700000|2023-03-14 15:45:00|10332.8|10327.8|10335.3|10330.3|10337.8|10332.8|10331.6|10326.6|76
1678809000000|2023-03-14 15:50:00|10335.6|10330.6|10334.1|10329.1|10337.8|10332.8|10332.3|10327.3|65
1678809300000|2023-03-14 15:55:00|10333.8|10328.8|10337.6|10332.6|10337.8|10332.8|10332.8|10327.8|55
1678809600000|2023-03-14 16:00:00|10337.3|10332.3|10340.6|10335.6|10340.8|10335.8|10334.1|10329.1|95
1678809900000|2023-03-14 16:05:00|10340.8|10335.8|10338.8|10333.8|10344.6|10339.6|10338.3|10333.3|74
1678810200000|2023-03-14 16:10:00|10339.1|10334.1|10334.8|10329.8|10340.3|10335.3|10333.3|10328.3|38
1678810500000|2023-03-14 16:15:00|10335.1|10330.1|10339.3|10334.3|10340.3|10335.3|10335.1|10330.1|44
1678810800000|2023-03-14 16:20:00|10339.1|10334.1|10340.8|10335.8|10341.3|10336.3|10336.5|10331.5|55
1678811100000|2023-03-14 16:25:00|10341.3|10336.3|10342.3|10337.3|10343.8|10338.8|10338.8|10333.8|55
1678811400000|2023-03-14 16:30:00|10342|10337|10340.6|10335.6|10344.6|10339.6|10338.3|10333.3|42
1678811700000|2023-03-14 16:35:00|10340.3|10335.3|10343.3|10338.3|10343.3|10338.3|10339.8|10334.8|59
1678812000000|2023-03-14 16:40:00|10343.8|10338.8|10343.8|10338.8|10346.8|10341.8|10343.6|10338.6|34
1678812300000|2023-03-14 16:45:00|10343.3|10338.3|10341.8|10336.8|10344.6|10339.6|10341.5|10336.5|17
1678812600000|2023-03-14 16:50:00|10342.1|10337.1|10339.8|10334.8|10346.8|10341.8|10339.6|10334.6|84
1678812900000|2023-03-14 16:55:00|10340.1|10335.1|10340.6|10335.6|10345.1|10340.1|10339.6|10334.6|92
1678813200000|2023-03-14 17:00:00|10340.3|10335.3|10335.6|10330.6|10340.8|10335.8|10334.5|10329.5|124
1678813500000|2023-03-14 17:05:00|10335.8|10330.8|10337.1|10332.1|10338.5|10333.5|10332.5|10327.5|70
1678813800000|2023-03-14 17:10:00|10337.3|10332.3|10334.8|10329.8|10337.8|10332.8|10333.1|10328.1|41
1678814100000|2023-03-14 17:15:00|10335.1|10330.1|10328.8|10323.8|10335.6|10330.6|10324.1|10319.1|156
1678814400000|2023-03-14 17:20:00|10329.1|10324.1|10327.8|10322.8|10330.3|10325.3|10325.8|10320.8|72
1678814700000|2023-03-14 17:25:00|10328.1|10323.1|10331.6|10326.6|10331.8|10326.8|10325.3|10320.3|48
1678815000000|2023-03-14 17:30:00|10331.3|10326.3|10328.3|10323.3|10332.3|10327.3|10327.8|10322.8|38
1678815300000|2023-03-14 17:35:00|10328.1|10323.1|10326.8|10321.8|10329.6|10324.6|10326.3|10321.3|19
1678815600000|2023-03-14 17:40:00|10327.1|10322.1|10326.3|10321.3|10327.3|10322.3|10323.8|10318.8|53
1678815900000|2023-03-14 17:45:00|10326.1|10321.1|10324.3|10319.3|10326.3|10321.3|10321.1|10316.1|48
1678816200000|2023-03-14 17:50:00|10324.6|10319.6|10324.6|10319.6|10326.1|10321.1|10322.8|10317.8|18
1678816500000|2023-03-14 17:55:00|10324.8|10319.8|10329.5|10324.5|10330.3|10325.3|10324.8|10319.8|34
1678816800000|2023-03-14 18:00:00|10329.6|10324.6|10330|10325|10330.8|10325.8|10327.8|10322.8|58
1678817100000|2023-03-14 18:05:00|10330.1|10325.1|10325.6|10320.6|10331.3|10326.3|10324.8|10319.8|42
1678817400000|2023-03-14 18:10:00|10325.3|10320.3|10323.3|10318.3|10326.3|10321.3|10322.8|10317.8|23
1678817700000|2023-03-14 18:15:00|10323.5|10318.5|10322.6|10317.6|10325.1|10320.1|10320.8|10315.8|56
1678818000000|2023-03-14 18:20:00|10322.3|10317.3|10320.8|10315.8|10326.1|10321.1|10319.8|10314.8|45
1678818300000|2023-03-14 18:25:00|10320.6|10315.6|10318|10313|10322.3|10317.3|10317.6|10312.6|48
1678818600000|2023-03-14 18:30:00|10318.3|10313.3|10324.1|10319.1|10324.5|10319.5|10317.8|10312.8|37
1678818900000|2023-03-14 18:35:00|10324|10319|10321.5|10316.5|10324.6|10319.6|10319.3|10314.3|32
1678819200000|2023-03-14 18:40:00|10321.3|10316.3|10323.6|10318.6|10324|10319|10320.8|10315.8|80
1678819500000|2023-03-14 18:45:00|10323.5|10318.5|10320.8|10315.8|10324.8|10319.8|10320.3|10315.3|114
1678819800000|2023-03-14 18:50:00|10321|10316|10315.8|10310.8|10321.8|10316.8|10314.3|10309.3|176
1678820100000|2023-03-14 18:55:00|10316|10311|10321.8|10316.8|10325|10320|10316|10311|192
1678820400000|2023-03-14 19:00:00|10322.1|10317.1|10323.5|10318.5|10325.8|10320.8|10319.9|10314.9|38
1678820700000|2023-03-14 19:05:00|10323.8|10318.8|10325.5|10320.5|10327.5|10322.5|10323|10318|112
1678821000000|2023-03-14 19:10:00|10325.3|10320.3|10324.5|10319.5|10325.8|10320.8|10321.8|10316.8|76
1678821300000|2023-03-14 19:15:00|10324.8|10319.8|10323|10318|10327.3|10322.3|10322.8|10317.8|31
1678821600000|2023-03-14 19:20:00|10322.8|10317.8|10323.8|10318.8|10325.3|10320.3|10321.3|10316.3|19
1678821900000|2023-03-14 19:25:00|10324|10319|10325.8|10320.8|10326.3|10321.3|10321.8|10316.8|15
1678822200000|2023-03-14 19:30:00|10326|10321|10323.8|10318.8|10326.5|10321.5|10322.3|10317.3|29
1678822500000|2023-03-14 19:35:00|10323.5|10318.5|10322.8|10317.8|10323.8|10318.8|10319.8|10314.8|18
1678822800000|2023-03-14 19:40:00|10323|10318|10322.5|10317.5|10323|10318|10320|10315|20
1678823100000|2023-03-14 19:45:00|10322.3|10317.3|10322|10317|10324|10319|10321.3|10316.3|20
1678823400000|2023-03-14 19:50:00|10321.8|10316.8|10323.3|10318.3|10324.5|10319.5|10321.3|10316.3|44
1678823700000|2023-03-14 19:55:00|10323|10318|10320.8|10315.8|10323.8|10318.8|10319.8|10314.8|56
1678824000000|2023-03-14 20:00:00|10320.3|10315.3|10321.8|10316.8|10321.8|10316.8|10319.8|10314.8|22
1678824300000|2023-03-14 20:05:00|10321.5|10316.5|10324|10319|10324.3|10319.3|10321.5|10316.5|35
1678824600000|2023-03-14 20:10:00|10323.8|10318.8|10324.5|10319.5|10325|10320|10323.3|10318.3|2
1678824900000|2023-03-14 20:15:00|10324.3|10319.3|10325|10320|10325.8|10320.8|10324|10319|4
1678825200000|2023-03-14 20:20:00|10325.3|10320.3|10325.5|10320.5|10326.5|10321.5|10325|10320|8
1678825500000|2023-03-14 20:25:00|10325.8|10320.8|10326|10321|10326.3|10321.3|10324|10319|13
1678825800000|2023-03-14 20:30:00|10326.3|10321.3|10327|10322|10327.5|10322.5|10326|10321|14
1678826100000|2023-03-14 20:35:00|10327.3|10322.3|10329|10324|10329.5|10324.5|10327|10322|9
1678826400000|2023-03-14 20:40:00|10329.3|10324.3|10329.3|10324.3|10329.8|10324.8|10329|10324|13
1678826700000|2023-03-14 20:45:00|10329|10324|10329|10324|10329.5|10324.5|10328|10323|1
1678827000000|2023-03-14 20:50:00|10328.8|10323.8|10329|10324|10329.5|10324.5|10328.5|10323.5|7
1678827300000|2023-03-14 20:55:00|10328.8|10323.8|10328.8|10321.8|10329|10324|10327.3|10321.8|8
1678838400000|2023-03-15 00:00:00|10336|10331|10335.3|10330.3|10336.8|10331.8|10334.3|10329.3|58
1678838700000|2023-03-15 00:05:00|10335|10330|10336|10331|10337.3|10332.3|10334|10329|25
1678839000000|2023-03-15 00:10:00|10335.8|10330.8|10335|10330|10338|10333|10335|10330|13
1678839300000|2023-03-15 00:15:00|10334.8|10329.8|10332|10327|10336|10331|10331|10326|25
1678839600000|2023-03-15 00:20:00|10332.3|10327.3|10334|10329|10335.8|10330.8|10331.8|10326.8|17
1678839900000|2023-03-15 00:25:00|10334.3|10329.3|10335|10330|10336.3|10331.3|10333.5|10328.5|16
1678840200000|2023-03-15 00:30:00|10334.8|10329.8|10332.3|10327.3|10335.5|10330.5|10331.8|10326.8|16
1678840500000|2023-03-15 00:35:00|10332.5|10327.5|10333|10328|10333.3|10328.3|10331.8|10326.8|17
1678840800000|2023-03-15 00:40:00|10332.8|10327.8|10333.5|10328.5|10334.5|10329.5|10332.5|10327.5|12
1678841100000|2023-03-15 00:45:00|10333.8|10328.8|10333|10328|10335.3|10330.3|10332.5|10327.5|11
1678841400000|2023-03-15 00:50:00|10332.8|10327.8|10330.5|10325.5|10333.5|10328.5|10329.8|10324.8|23
1678841700000|2023-03-15 00:55:00|10330.8|10325.8|10330.5|10325.5|10331.3|10326.3|10329.5|10324.5|16
1678842000000|2023-03-15 01:00:00|10330.8|10325.8|10327.5|10322.5|10331.3|10326.3|10327.3|10322.3|34
1678842300000|2023-03-15 01:05:00|10328|10323|10329|10324|10329.8|10324.8|10327.3|10322.3|12
1678842600000|2023-03-15 01:10:00|10329.3|10324.3|10331|10326|10331|10326|10329.3|10324.3|9
1678842900000|2023-03-15 01:15:00|10330.8|10325.8|10330|10325|10331.8|10326.8|10329.8|10324.8|5
1678843200000|2023-03-15 01:20:00|10330.3|10325.3|10328.8|10323.8|10330.5|10325.5|10327.5|10322.5|5
1678843500000|2023-03-15 01:25:00|10328.5|10323.5|10331|10326|10331.5|10326.5|10327.5|10322.5|7
1678843800000|2023-03-15 01:30:00|10331.3|10326.3|10329.5|10324.5|10331.8|10326.8|10329|10324|14
1678844100000|2023-03-15 01:35:00|10329.3|10324.3|10326.5|10321.5|10329.5|10324.5|10324.8|10319.8|12
1678844400000|2023-03-15 01:40:00|10326.3|10321.3|10327.5|10322.5|10328.5|10323.5|10325.8|10320.8|4
1678844700000|2023-03-15 01:45:00|10327.7|10322.7|10327|10322|10327.7|10322.7|10325.8|10320.8|2
1678845000000|2023-03-15 01:50:00|10326.8|10321.8|10325|10320|10327|10322|10323|10318|31
1678845300000|2023-03-15 01:55:00|10325.2|10320.2|10325|10320|10326.5|10321.5|10324.5|10319.5|1
1678845600000|2023-03-15 02:00:00|10325.5|10320.5|10320.2|10315.2|10325.8|10320.8|10320|10315|43
1678845900000|2023-03-15 02:05:00|10320|10315|10310|10305|10320.2|10315.2|10308|10303|89
1678846200000|2023-03-15 02:10:00|10310.5|10305.5|10307.8|10302.8|10312|10307|10307.7|10302.7|27
1678846500000|2023-03-15 02:15:00|10307.7|10302.7|10310.2|10305.2|10312.2|10307.2|10307.5|10302.5|33
1678846800000|2023-03-15 02:20:00|10310.5|10305.5|10312|10307|10312|10307|10310.2|10305.2|9
1678847100000|2023-03-15 02:25:00|10311.8|10306.8|10312|10307|10313.2|10308.2|10310.7|10305.7|9
1678847400000|2023-03-15 02:30:00|10312.2|10307.2|10310.5|10305.5|10312.2|10307.2|10310|10305|12
1678847700000|2023-03-15 02:35:00|10310.7|10305.7|10310.5|10305.5|10312|10307|10308.7|10303.7|3
1678848000000|2023-03-15 02:40:00|10310.7|10305.7|10313|10308|10314.5|10309.5|10310.5|10305.5|14
1678848300000|2023-03-15 02:45:00|10313.2|10308.2|10310.5|10305.5|10313.2|10308.2|10310.5|10305.5|15
1678848600000|2023-03-15 02:50:00|10310.7|10305.7|10309|10304|10310.7|10305.7|10307|10302|21
1678848900000|2023-03-15 02:55:00|10309.2|10304.2|10311.5|10306.5|10311.7|10306.7|10309|10304|4
1678849200000|2023-03-15 03:00:00|10311.2|10306.2|10313|10308|10313.5|10308.5|10310.5|10305.5|15
1678849500000|2023-03-15 03:05:00|10313.2|10308.2|10310.5|10305.5|10314|10309|10309.7|10304.7|7
1678849800000|2023-03-15 03:10:00|10310.7|10305.7|10312|10307|10312|10307|10310|10305|7
1678850100000|2023-03-15 03:15:00|10312.2|10307.2|10315.2|10310.2|10315.2|10310.2|10312.2|10307.2|21
1678850400000|2023-03-15 03:20:00|10315|10310|10314.7|10309.7|10315|10310|10313.5|10308.5|12
1678850700000|2023-03-15 03:25:00|10314.5|10309.5|10314|10309|10314.7|10309.7|10313.2|10308.2|5
1678851000000|2023-03-15 03:30:00|10313.7|10308.7|10313|10308|10315|10310|10312.5|10307.5|5
1678851300000|2023-03-15 03:35:00|10313.2|10308.2|10314.5|10309.5|10315.2|10310.2|10313|10308|3
1678851600000|2023-03-15 03:40:00|10314.7|10309.7|10316|10311|10316|10311|10314.7|10309.7|3
1678851900000|2023-03-15 03:45:00|10316.2|10311.2|10317.5|10312.5|10317.7|10312.7|10315.5|10310.5|2
1678852200000|2023-03-15 03:50:00|10317.7|10312.7|10318|10313|10318.3|10313.3|10317.2|10312.2|7
1678852500000|2023-03-15 03:55:00|10317.8|10312.8|10317.3|10312.3|10318.5|10313.5|10317.3|10312.3|9
1678852800000|2023-03-15 04:00:00|10316.8|10311.8|10318.8|10313.8|10318.8|10313.8|10316.8|10311.8|4
1678853100000|2023-03-15 04:05:00|10318.5|10313.5|10318|10313|10318.8|10313.8|10317.3|10312.3|4
1678853400000|2023-03-15 04:10:00|10317.8|10312.8|10318|10313|10318.8|10313.8|10317.5|10312.5|0
1678853700000|2023-03-15 04:15:00|10318.3|10313.3|10315.8|10310.8|10319.3|10314.3|10315.5|10310.5|12
1678854000000|2023-03-15 04:20:00|10316|10311|10317.3|10312.3|10318|10313|10315.3|10310.3|1
1678854300000|2023-03-15 04:25:00|10317.5|10312.5|10318.5|10313.5|10319|10314|10317.3|10312.3|0
1678854600000|2023-03-15 04:30:00|10318.8|10313.8|10318|10313|10319|10314|10317.5|10312.5|1
1678854900000|2023-03-15 04:35:00|10317.8|10312.8|10320.5|10315.5|10320.5|10315.5|10317.8|10312.8|0
1678855200000|2023-03-15 04:40:00|10320.7|10315.7|10324.2|10319.2|10325|10320|10320.7|10315.7|6
1678855500000|2023-03-15 04:45:00|10324.5|10319.5|10324.5|10319.5|10326.2|10321.2|10324.2|10319.2|8
1678855800000|2023-03-15 04:50:00|10324.7|10319.7|10326|10321|10326.5|10321.5|10324.5|10319.5|6
1678856100000|2023-03-15 04:55:00|10325.7|10320.7|10324.5|10319.5|10326.2|10321.2|10323.7|10318.7|5
1678856400000|2023-03-15 05:00:00|10324.7|10319.7|10326.5|10321.5|10327.7|10322.7|10324.5|10319.5|12
1678856700000|2023-03-15 05:05:00|10326.7|10321.7|10325.7|10320.7|10327.2|10322.2|10324.5|10319.5|17
1678857000000|2023-03-15 05:10:00|10325.5|10320.5|10325|10320|10326.2|10321.2|10323.5|10318.5|9
1678857300000|2023-03-15 05:15:00|10325.2|10320.2|10328|10323|10328|10323|10324.5|10319.5|31
1678857600000|2023-03-15 05:20:00|10327.7|10322.7|10328.2|10323.2|10329.7|10324.7|10327.2|10322.2|14
1678857900000|2023-03-15 05:25:00|10328|10323|10329.2|10324.2|10329.2|10324.2|10327|10322|16
1678858200000|2023-03-15 05:30:00|10329|10324|10331.5|10326.5|10331.7|10326.7|10328.7|10323.7|21
1678858500000|2023-03-15 05:35:00|10331.2|10326.2|10329.2|10324.2|10331.7|10326.7|10328.7|10323.7|57
1678858800000|2023-03-15 05:40:00|10329.5|10324.5|10328.5|10323.5|10330|10325|10327|10322|26
1678859100000|2023-03-15 05:45:00|10328.7|10323.7|10327.5|10322.5|10329.2|10324.2|10326.2|10321.2|3
1678859400000|2023-03-15 05:50:00|10327.7|10322.7|10330.5|10325.5|10331.7|10326.7|10327.5|10322.5|15
1678859700000|2023-03-15 05:55:00|10330.2|10325.2|10330|10325|10331.2|10326.2|10328.7|10323.7|20
1678860000000|2023-03-15 06:00:00|10330.2|10325.2|10328.5|10323.5|10330.7|10325.7|10327.5|10322.5|9
1678860300000|2023-03-15 06:05:00|10328.7|10323.7|10328.4|10323.4|10329.9|10324.9|10327|10322|12
1678860600000|2023-03-15 06:10:00|10328.7|10323.7|10332.4|10327.4|10333.7|10328.7|10328.2|10323.2|40
1678860900000|2023-03-15 06:15:00|10332.2|10327.2|10332.7|10327.7|10334.4|10329.4|10330.9|10325.9|34
1678861200000|2023-03-15 06:20:00|10332.9|10327.9|10333.9|10328.9|10336.4|10331.4|10332.4|10327.4|69
1678861500000|2023-03-15 06:25:00|10333.7|10328.7|10333.4|10328.4|10334.1|10329.1|10331.4|10326.4|13
1678861800000|2023-03-15 06:30:00|10333.7|10328.7|10331.7|10326.7|10334.7|10329.7|10330.4|10325.4|47
1678862100000|2023-03-15 06:35:00|10331.9|10326.9|10334.4|10329.4|10334.9|10329.9|10331.9|10326.9|6
1678862400000|2023-03-15 06:40:00|10334.7|10329.7|10330.4|10325.4|10335.2|10330.2|10329.7|10324.7|12
1678862700000|2023-03-15 06:45:00|10330.7|10325.7|10329.4|10324.4|10331.2|10326.2|10328.4|10323.4|27
1678863000000|2023-03-15 06:50:00|10329.2|10324.2|10325.4|10320.4|10330.7|10325.7|10325|10320|14
1678863300000|2023-03-15 06:55:00|10325.7|10320.7|10331.4|10326.4|10331.9|10326.9|10325.2|10320.2|7
1678863600000|2023-03-15 07:00:00|10331.2|10326.2|10327.7|10322.7|10331.2|10326.2|10326.9|10321.9|28
1678863900000|2023-03-15 07:05:00|10327.9|10322.9|10327.9|10322.9|10329.7|10324.7|10326.9|10321.9|14
1678864200000|2023-03-15 07:10:00|10327.7|10322.7|10331.7|10326.7|10331.9|10326.9|10326.9|10321.9|38
1678864500000|2023-03-15 07:15:00|10332.1|10327.1|10327.4|10322.4|10335.4|10330.4|10327.4|10322.4|91
1678864800000|2023-03-15 07:20:00|10327.2|10322.2|10330.4|10325.4|10332.9|10327.9|10325.4|10320.4|136
1678865100000|2023-03-15 07:25:00|10330.6|10325.6|10332.4|10327.4|10333.4|10328.4|10327.4|10322.4|42
1678865400000|2023-03-15 07:30:00|10332.6|10327.6|10334.4|10329.4|10335.4|10330.4|10330.1|10325.1|15
1678865700000|2023-03-15 07:35:00|10334.6|10329.6|10337.4|10332.4|10340.6|10335.6|10333.4|10328.4|60
1678866000000|2023-03-15 07:40:00|10337.2|10332.2|10334.4|10329.4|10337.9|10332.9|10332.1|10327.1|19
1678866300000|2023-03-15 07:45:00|10334.6|10329.6|10337.9|10332.9|10338.1|10333.1|10332.9|10327.9|36
1678866600000|2023-03-15 07:50:00|10337.6|10332.6|10337.4|10332.4|10343.1|10338.1|10336.6|10331.6|64
1678866900000|2023-03-15 07:55:00|10337.1|10332.1|10332.9|10327.9|10337.4|10332.4|10331.6|10326.6|32
1678867200000|2023-03-15 08:00:00|10333.1|10328.1|10332.1|10327.1|10336.9|10331.9|10332.1|10327.1|79
1678867500000|2023-03-15 08:05:00|10331.9|10326.9|10338.6|10333.6|10340.4|10335.4|10330.6|10325.6|49
1678867800000|2023-03-15 08:10:00|10338.9|10333.9|10335.4|10330.4|10339.9|10334.9|10335.1|10330.1|38
1678868100000|2023-03-15 08:15:00|10335.1|10330.1|10337.6|10332.6|10342.6|10337.6|10335.1|10330.1|41
1678868400000|2023-03-15 08:20:00|10337.3|10332.3|10338.6|10333.6|10342.6|10337.6|10337.3|10332.3|19
1678868700000|2023-03-15 08:25:00|10338.4|10333.4|10338.4|10333.4|10339.6|10334.6|10335.8|10330.8|24
1678869000000|2023-03-15 08:30:00|10338.6|10333.6|10339.1|10334.1|10341.1|10336.1|10335.6|10330.6|31
1678869300000|2023-03-15 08:35:00|10339.4|10334.4|10333.4|10328.4|10339.9|10334.9|10332.9|10327.9|69
1678869600000|2023-03-15 08:40:00|10333.1|10328.1|10331.4|10326.4|10334.1|10329.1|10331.1|10326.1|26
1678869900000|2023-03-15 08:45:00|10331.1|10326.1|10332.1|10327.1|10332.6|10327.6|10329.6|10324.6|24
1678870200000|2023-03-15 08:50:00|10332.4|10327.4|10331.6|10326.6|10334.6|10329.6|10331.1|10326.1|49
1678870500000|2023-03-15 08:55:00|10331.3|10326.3|10333.1|10328.1|10334.1|10329.1|10329.3|10324.3|19
1678870800000|2023-03-15 09:00:00|10332.9|10327.9|10334.9|10329.9|10338.4|10333.4|10331.8|10326.8|70
1678871100000|2023-03-15 09:05:00|10334.6|10329.6|10338.4|10333.4|10339.1|10334.1|10334.6|10329.6|33
1678871400000|2023-03-15 09:10:00|10338.6|10333.6|10339.8|10334.8|10344.3|10339.3|10338.4|10333.4|50
1678871700000|2023-03-15 09:15:00|10339.9|10334.9|10337.1|10332.1|10339.9|10334.9|10335.1|10330.1|24
1678872000000|2023-03-15 09:20:00|10336.9|10331.9|10339.1|10334.1|10340.3|10335.3|10335.6|10330.6|18
1678872300000|2023-03-15 09:25:00|10338.9|10333.9|10345.3|10340.3|10346.6|10341.6|10338.6|10333.6|22
1678872600000|2023-03-15 09:30:00|10345.1|10340.1|10354.1|10349.1|10355.1|10350.1|10344.9|10339.9|156
1678872900000|2023-03-15 09:35:00|10354.3|10349.3|10362.6|10357.6|10364.6|10359.6|10352.9|10347.9|151
1678873200000|2023-03-15 09:40:00|10362.8|10357.8|10370.4|10365.4|10374.6|10369.6|10361.1|10356.1|216
1678873500000|2023-03-15 09:45:00|10370.1|10365.1|10367.9|10362.9|10373.6|10368.6|10366.1|10361.1|113
1678873800000|2023-03-15 09:50:00|10367.6|10362.6|10367.6|10362.6|10369.1|10364.1|10361.9|10356.9|61
1678874100000|2023-03-15 09:55:00|10368.1|10363.1|10368.9|10363.9|10371.6|10366.6|10366.1|10361.1|39
1678874400000|2023-03-15 10:00:00|10368.6|10363.6|10360.1|10355.1|10371.6|10366.6|10359.8|10354.8|53
1678874700000|2023-03-15 10:05:00|10360.4|10355.4|10369.1|10364.1|10372.4|10367.4|10359.1|10354.1|99
1678875000000|2023-03-15 10:10:00|10369.3|10364.3|10368.8|10363.8|10371.1|10366.1|10364.1|10359.1|76
1678875300000|2023-03-15 10:15:00|10369.1|10364.1|10367.4|10362.4|10371.1|10366.1|10367.1|10362.1|52
1678875600000|2023-03-15 10:20:00|10367.1|10362.1|10367.6|10362.6|10368.4|10363.4|10361.9|10356.9|71
1678875900000|2023-03-15 10:25:00|10368.4|10363.4|10374.6|10369.6|10375.1|10370.1|10366.9|10361.9|77
1678876200000|2023-03-15 10:30:00|10374.4|10369.4|10378.6|10373.6|10380.7|10375.7|10371.9|10366.9|137
1678876500000|2023-03-15 10:35:00|10378.9|10373.9|10391|10386|10396.6|10391.6|10377.6|10372.6|326
1678876800000|2023-03-15 10:40:00|10390.9|10385.9|10391.3|10386.3|10394.9|10389.9|10388.1|10383.1|60
1678877100000|2023-03-15 10:45:00|10391.6|10386.6|10396.8|10391.8|10399.6|10394.6|10388.8|10383.8|123
1678877400000|2023-03-15 10:50:00|10397.1|10392.1|10400.6|10395.6|10401.6|10396.6|10395.8|10390.8|191
1678877700000|2023-03-15 10:55:00|10400.3|10395.3|10399.3|10394.3|10403.1|10398.1|10396.1|10391.1|117
1678878000000|2023-03-15 11:00:00|10399.1|10394.1|10400.6|10395.6|10405.1|10400.1|10398.3|10393.3|126
1678878300000|2023-03-15 11:05:00|10400.3|10395.3|10405.9|10400.9|10411.7|10406.7|10398.6|10393.6|204
1678878600000|2023-03-15 11:10:00|10405.7|10400.7|10411.4|10406.4|10412.4|10407.4|10405.1|10400.1|156
1678878900000|2023-03-15 11:15:00|10411.1|10406.1|10416.3|10411.3|10418.6|10413.6|10408.1|10403.1|248
1678879200000|2023-03-15 11:20:00|10416.1|10411.1|10425.3|10420.3|10430.2|10425.2|10415.9|10410.9|405
1678879500000|2023-03-15 11:25:00|10425.4|10420.4|10421.1|10416.1|10425.8|10420.8|10416.1|10411.1|164
1678879800000|2023-03-15 11:30:00|10420.9|10415.9|10416.6|10411.6|10423.4|10418.4|10413.6|10408.6|94
1678880100000|2023-03-15 11:35:00|10416.1|10411.1|10414.8|10409.8|10422.4|10417.4|10413.6|10408.6|117
1678880400000|2023-03-15 11:40:00|10414.9|10409.9|10412.9|10407.9|10418.4|10413.4|10410.4|10405.4|175
1678880700000|2023-03-15 11:45:00|10412.8|10407.8|10421.1|10416.1|10423.6|10418.6|10412.8|10407.8|93
1678881000000|2023-03-15 11:50:00|10421.4|10416.4|10423.4|10418.4|10425.1|10420.1|10418.1|10413.1|102
1678881300000|2023-03-15 11:55:00|10423.6|10418.6|10425.7|10420.7|10430.6|10425.6|10423.4|10418.4|158
1678881600000|2023-03-15 12:00:00|10425.9|10420.9|10423.4|10418.4|10429.8|10424.8|10421.7|10416.7|135
1678881900000|2023-03-15 12:05:00|10423.6|10418.6|10440.9|10435.9|10441.4|10436.4|10421.6|10416.6|175
1678882200000|2023-03-15 12:10:00|10441.1|10436.1|10432.3|10427.3|10443.1|10438.1|10431.6|10426.6|218
1678882500000|2023-03-15 12:15:00|10432.1|10427.1|10431.7|10426.7|10433|10428|10427.6|10422.6|99
1678882800000|2023-03-15 12:20:00|10431.4|10426.4|10428.3|10423.3|10433.6|10428.6|10423.9|10418.9|132
1678883100000|2023-03-15 12:25:00|10428.1|10423.1|10430.5|10425.5|10431.8|10426.8|10425.4|10420.4|107
1678883400000|2023-03-15 12:30:00|10430.3|10425.3|10417.2|10412.2|10430.8|10425.8|10407.7|10402.7|499
1678883700000|2023-03-15 12:35:00|10417.4|10412.4|10430.2|10425.2|10431.6|10426.6|10417.4|10412.4|227
1678884000000|2023-03-15 12:40:00|10430.5|10425.5|10435.4|10430.4|10435.4|10430.4|10427.4|10422.4|223
1678884300000|2023-03-15 12:45:00|10435.2|10430.2|10429.4|10424.4|10438.7|10433.7|10425.8|10420.8|162
1678884600000|2023-03-15 12:50:00|10429.1|10424.1|10424.2|10419.2|10430.7|10425.7|10421.8|10416.8|126
1678884900000|2023-03-15 12:55:00|10423.9|10418.9|10434.7|10429.7|10436.8|10431.8|10423.9|10418.9|112
1678885200000|2023-03-15 13:00:00|10435|10430|10439|10434|10442.7|10437.7|10432.5|10427.5|167
1678885500000|2023-03-15 13:05:00|10439.2|10434.2|10438.8|10433.8|10445.3|10440.3|10438.3|10433.3|210
1678885800000|2023-03-15 13:10:00|10438.5|10433.5|10436.1|10431.1|10446.3|10441.3|10433.6|10428.6|175
1678886100000|2023-03-15 13:15:00|10435.9|10430.9|10433.4|10428.4|10443.1|10438.1|10431.9|10426.9|169
1678886400000|2023-03-15 13:20:00|10433.2|10428.2|10438.4|10433.4|10439.6|10434.6|10430.9|10425.9|167
1678886700000|2023-03-15 13:25:00|10438.9|10433.9|10458.7|10453.7|10459.7|10454.7|10438.1|10433.1|216
1678887000000|2023-03-15 13:30:00|10458.9|10453.9|10451.9|10446.9|10460.9|10455.9|10447.1|10442.1|529
1678887300000|2023-03-15 13:35:00|10451.6|10446.6|10453.1|10448.1|10453.9|10448.9|10444.6|10439.6|266
1678887600000|2023-03-15 13:40:00|10453.2|10448.2|10445.6|10440.6|10459.6|10454.6|10445.4|10440.4|313
1678887900000|2023-03-15 13:45:00|10445.9|10440.9|10442.4|10437.4|10450.3|10445.3|10440.4|10435.4|184
1678888200000|2023-03-15 13:50:00|10442.1|10437.1|10441.1|10436.1|10451.9|10446.9|10440.2|10435.2|237
1678888500000|2023-03-15 13:55:00|10440.9|10435.9|10448.6|10443.6|10450.6|10445.6|10440.4|10435.4|183
1678888800000|2023-03-15 14:00:00|10448.3|10443.3|10448.6|10443.6|10454.6|10449.6|10445.6|10440.6|190
1678889100000|2023-03-15 14:05:00|10448.9|10443.9|10448.6|10443.6|10458.6|10453.6|10443.6|10438.6|208
1678889400000|2023-03-15 14:10:00|10448.9|10443.9|10441.4|10436.4|10449.9|10444.9|10434.6|10429.6|212
1678889700000|2023-03-15 14:15:00|10441.1|10436.1|10441.1|10436.1|10445.4|10440.4|10434.1|10429.1|272
1678890000000|2023-03-15 14:20:00|10440.9|10435.9|10442.6|10437.6|10443.4|10438.4|10438.1|10433.1|161
1678890300000|2023-03-15 14:25:00|10442.9|10437.9|10445.3|10440.3|10449.6|10444.6|10439.9|10434.9|128
1678890600000|2023-03-15 14:30:00|10445.5|10440.5|10443.1|10438.1|10448.6|10443.6|10436.9|10431.9|180
1678890900000|2023-03-15 14:35:00|10443.3|10438.3|10449.1|10444.1|10451.9|10446.9|10442.4|10437.4|100
1678891200000|2023-03-15 14:40:00|10448.9|10443.9|10455.1|10450.1|10456.3|10451.3|10443.8|10438.8|110
1678891500000|2023-03-15 14:45:00|10455.3|10450.3|10460.3|10455.3|10464.1|10459.1|10452.8|10447.8|157
1678891800000|2023-03-15 14:50:00|10460.1|10455.1|10451.6|10446.6|10463.8|10458.8|10447.8|10442.8|95
1678892100000|2023-03-15 14:55:00|10451.8|10446.8|10447.3|10442.3|10451.8|10446.8|10446.1|10441.1|136
1678892400000|2023-03-15 15:00:00|10446.6|10441.6|10454.5|10449.5|10454.8|10449.8|10443.8|10438.8|120
1678892700000|2023-03-15 15:05:00|10454.3|10449.3|10446.3|10441.3|10456.1|10451.1|10445.6|10440.6|49
1678893000000|2023-03-15 15:10:00|10446.6|10441.6|10449.5|10444.5|10454.1|10449.1|10445.5|10440.5|40
1678893300000|2023-03-15 15:15:00|10449.3|10444.3|10448.3|10443.3|10450.8|10445.8|10445.3|10440.3|104
1678893600000|2023-03-15 15:20:00|10448.1|10443.1|10456.1|10451.1|10456.8|10451.8|10447.3|10442.3|136
1678893900000|2023-03-15 15:25:00|10456|10451|10456.8|10451.8|10458.8|10453.8|10452.5|10447.5|93
1678894200000|2023-03-15 15:30:00|10456.5|10451.5|10465.8|10460.8|10466.1|10461.1|10455.5|10450.5|111
1678894500000|2023-03-15 15:35:00|10465.5|10460.5|10467.3|10462.3|10468.3|10463.3|10464.5|10459.5|86
1678894800000|2023-03-15 15:40:00|10467.6|10462.6|10472.3|10467.3|10473.3|10468.3|10464.1|10459.1|103
1678895100000|2023-03-15 15:45:00|10472.1|10467.1|10466.3|10461.3|10474.3|10469.3|10465.8|10460.8|93
1678895400000|2023-03-15 15:50:00|10466.1|10461.1|10464.8|10459.8|10474.6|10469.6|10464.3|10459.3|107
1678895700000|2023-03-15 15:55:00|10464.5|10459.5|10460.3|10455.3|10470|10465|10459.6|10454.6|92
1678896000000|2023-03-15 16:00:00|10460|10455|10465.5|10460.5|10465.8|10460.8|10457.3|10452.3|76
1678896300000|2023-03-15 16:05:00|10465.8|10460.8|10459|10454|10466.6|10461.6|10457.5|10452.5|70
1678896600000|2023-03-15 16:10:00|10458.8|10453.8|10457.8|10452.8|10463.5|10458.5|10456.7|10451.7|43
1678896900000|2023-03-15 16:15:00|10457.5|10452.5|10461.8|10456.8|10464|10459|10455.7|10450.7|59
1678897200000|2023-03-15 16:20:00|10462|10457|10458|10453|10463.5|10458.5|10457.5|10452.5|55
1678897500000|2023-03-15 16:25:00|10457.8|10452.8|10453.3|10448.3|10460.6|10455.6|10451.3|10446.3|51
1678897800000|2023-03-15 16:30:00|10453.5|10448.5|10455.5|10450.5|10457.5|10452.5|10452.5|10447.5|42
1678898100000|2023-03-15 16:35:00|10455.8|10450.8|10457.3|10452.3|10459.5|10454.5|10454.7|10449.7|33
1678898400000|2023-03-15 16:40:00|10457.5|10452.5|10457.5|10452.5|10461.1|10456.1|10454.8|10449.8|52
1678898700000|2023-03-15 16:45:00|10457.8|10452.8|10456.5|10451.5|10459.8|10454.8|10452.3|10447.3|54
1678899000000|2023-03-15 16:50:00|10456.8|10451.8|10455.5|10450.5|10457.5|10452.5|10453.5|10448.5|39
1678899300000|2023-03-15 16:55:00|10455.3|10450.3|10458.5|10453.5|10461.8|10456.8|10454.3|10449.3|57
1678899600000|2023-03-15 17:00:00|10458.7|10453.7|10453|10448|10459|10454|10451.7|10446.7|69
1678899900000|2023-03-15 17:05:00|10452.7|10447.7|10449|10444|10453.5|10448.5|10446.7|10441.7|150
1678900200000|2023-03-15 17:10:00|10448.7|10443.7|10450|10445|10453.7|10448.7|10448.7|10443.7|210
1678900500000|2023-03-15 17:15:00|10450.2|10445.2|10450.9|10445.9|10452|10447|10447.7|10442.7|199
1678900800000|2023-03-15 17:20:00|10450.7|10445.7|10453|10448|10456.5|10451.5|10450.4|10445.4|169
1678901100000|2023-03-15 17:25:00|10453.2|10448.2|10447.2|10442.2|10453.2|10448.2|10445.5|10440.5|49
1678901400000|2023-03-15 17:30:00|10447|10442|10445|10440|10450.2|10445.2|10443.5|10438.5|64
1678901700000|2023-03-15 17:35:00|10444.7|10439.7|10449.5|10444.5|10450.2|10445.2|10443.7|10438.7|44
1678902000000|2023-03-15 17:40:00|10449.7|10444.7|10451.5|10446.5|10451.7|10446.7|10448.2|10443.2|62
1678902300000|2023-03-15 17:45:00|10451.7|10446.7|10452|10447|10454|10449|10450.2|10445.2|58
1678902600000|2023-03-15 17:50:00|10452.2|10447.2|10451.2|10446.2|10453.5|10448.5|10450.2|10445.2|34
1678902900000|2023-03-15 17:55:00|10451.5|10446.5|10448.7|10443.7|10453.2|10448.2|10447.7|10442.7|50
1678903200000|2023-03-15 18:00:00|10448.5|10443.5|10447|10442|10451.5|10446.5|10446.2|10441.2|49
1678903500000|2023-03-15 18:05:00|10447.2|10442.2|10450.2|10445.2|10450.5|10445.5|10446.3|10441.3|32
1678903800000|2023-03-15 18:10:00|10450.5|10445.5|10451.9|10446.9|10452.5|10447.5|10448.7|10443.7|29
1678904100000|2023-03-15 18:15:00|10452|10447|10455.5|10450.5|10456.7|10451.7|10451.7|10446.7|31
1678904400000|2023-03-15 18:20:00|10455.7|10450.7|10450.7|10445.7|10457|10452|10450.5|10445.5|121
1678904700000|2023-03-15 18:25:00|10450.9|10445.9|10436.2|10431.2|10452.5|10447.5|10427.5|10422.5|425
1678905000000|2023-03-15 18:30:00|10436.5|10431.5|10431.7|10426.7|10440.5|10435.5|10426.2|10421.2|351
1678905300000|2023-03-15 18:35:00|10431.9|10426.9|10436.6|10431.6|10439|10434|10430.9|10425.9|109
1678905600000|2023-03-15 18:40:00|10436.9|10431.9|10434.7|10429.7|10438.2|10433.2|10430.7|10425.7|129
1678905900000|2023-03-15 18:45:00|10434.5|10429.5|10434.2|10429.2|10437.7|10432.7|10430.2|10425.2|78
1678906200000|2023-03-15 18:50:00|10434.4|10429.4|10429.2|10424.2|10436.7|10431.7|10428|10423|89
1678906500000|2023-03-15 18:55:00|10429|10424|10430|10425|10432.2|10427.2|10425|10420|278
1678906800000|2023-03-15 19:00:00|10429.9|10424.9|10424.8|10419.8|10430.7|10425.7|10424.8|10419.8|253
1678907100000|2023-03-15 19:05:00|10424.5|10419.5|10430.9|10425.9|10433.4|10428.4|10424.3|10419.3|129
1678907400000|2023-03-15 19:10:00|10431.2|10426.2|10433.2|10428.2|10437.1|10432.1|10426.7|10421.7|141
1678907700000|2023-03-15 19:15:00|10433.4|10428.4|10435.6|10430.6|10436.4|10431.4|10428.2|10423.2|80
1678908000000|2023-03-15 19:20:00|10435.9|10430.9|10436.1|10431.1|10440.4|10435.4|10433.4|10428.4|116
1678908300000|2023-03-15 19:25:00|10436.4|10431.4|10432.4|10427.4|10436.4|10431.4|10428.7|10423.7|105
1678908600000|2023-03-15 19:30:00|10432.1|10427.1|10433.9|10428.9|10434.7|10429.7|10430.2|10425.2|42
1678908900000|2023-03-15 19:35:00|10433.6|10428.6|10435.7|10430.7|10436.4|10431.4|10432.1|10427.1|29
1678909200000|2023-03-15 19:40:00|10435.6|10430.6|10436.6|10431.6|10440.4|10435.4|10434.9|10429.9|82
1678909500000|2023-03-15 19:45:00|10436.9|10431.9|10437.9|10432.9|10439.4|10434.4|10435.1|10430.1|96
1678909800000|2023-03-15 19:50:00|10437.7|10432.7|10439.6|10434.6|10441.1|10436.1|10437.7|10432.7|50
1678910100000|2023-03-15 19:55:00|10439.9|10434.9|10435.2|10430.2|10440.9|10435.9|10435.2|10430.2|108
1678910400000|2023-03-15 20:00:00|10435.4|10430.4|10435.4|10430.4|10436.1|10431.1|10433.6|10428.6|71
1678910700000|2023-03-15 20:05:00|10435.6|10430.6|10435.4|10430.4|10436.1|10431.1|10434.1|10429.1|14
1678911000000|2023-03-15 20:10:00|10435.1|10430.1|10436.9|10431.9|10436.9|10431.9|10434.9|10429.9|10
1678911300000|2023-03-15 20:15:00|10437.1|10432.1|10438.1|10433.1|10438.1|10433.1|10436.9|10431.9|13
1678911600000|2023-03-15 20:20:00|10438.2|10433.2|10439.4|10434.4|10439.6|10434.6|10437.6|10432.6|12
1678911900000|2023-03-15 20:25:00|10439.1|10434.1|10439.9|10434.9|10440.4|10435.4|10438.9|10433.9|6
1678912200000|2023-03-15 20:30:00|10440.1|10435.1|10440.9|10435.9|10440.9|10435.9|10438.4|10433.4|32
1678912500000|2023-03-15 20:35:00|10440.6|10435.6|10440.4|10435.4|10441.6|10436.6|10438.9|10433.9|27
1678912800000|2023-03-15 20:40:00|10440.6|10435.6|10442.1|10437.1|10442.4|10437.4|10440.6|10435.6|16
1678913100000|2023-03-15 20:45:00|10442.4|10437.4|10442.9|10437.9|10443.2|10438.2|10441.9|10436.9|22
1678913400000|2023-03-15 20:50:00|10442.6|10437.6|10441.9|10436.9|10443.4|10438.4|10441.3|10436.3|7
1678913700000|2023-03-15 20:55:00|10441.6|10436.6|10440.7|10431.7|10443.1|10437.4|10440.4|10431.7|18
1678924800000|2023-03-16 00:00:00|10434.4|10429.4|10435.1|10430.1|10440.1|10435.1|10434.1|10429.1|61
1678925100000|2023-03-16 00:05:00|10435.3|10430.3|10431.8|10426.8|10435.3|10430.3|10430.6|10425.6|64
1678925400000|2023-03-16 00:10:00|10432.1|10427.1|10433.8|10428.8|10436.1|10431.1|10431.8|10426.8|23
1678925700000|2023-03-16 00:15:00|10434.1|10429.1|10431.3|10426.3|10434.1|10429.1|10428.3|10423.3|60
1678926000000|2023-03-16 00:20:00|10431.6|10426.6|10431.2|10426.2|10435.1|10430.1|10428.8|10423.8|64
1678926300000|2023-03-16 00:25:00|10431.1|10426.1|10428.8|10423.8|10434.1|10429.1|10427.1|10422.1|31
1678926600000|2023-03-16 00:30:00|10429.1|10424.1|10429.8|10424.8|10430.4|10425.4|10427.1|10422.1|36
1678926900000|2023-03-16 00:35:00|10429.6|10424.6|10428.3|10423.3|10430.3|10425.3|10426.6|10421.6|26
1678927200000|2023-03-16 00:40:00|10428.6|10423.6|10430.9|10425.9|10432.8|10427.8|10427.8|10422.8|36
1678927500000|2023-03-16 00:45:00|10431.1|10426.1|10434.3|10429.3|10434.3|10429.3|10423.7|10418.7|152
1678927800000|2023-03-16 00:50:00|10434|10429|10428.4|10423.4|10435.5|10430.5|10423.7|10418.7|173
1678928100000|2023-03-16 00:55:00|10428.3|10423.3|10432.3|10427.3|10436|10431|10427.1|10422.1|123
1678928400000|2023-03-16 01:00:00|10432.6|10427.6|10430.3|10425.3|10434.3|10429.3|10428|10423|84
1678928700000|2023-03-16 01:05:00|10430.6|10425.6|10429.1|10424.1|10434.5|10429.5|10427.3|10422.3|63
1678929000000|2023-03-16 01:10:00|10429.3|10424.3|10431.8|10426.8|10434|10429|10429.1|10424.1|61
1678929300000|2023-03-16 01:15:00|10431.3|10426.3|10432.3|10427.3|10434.5|10429.5|10428.1|10423.1|70
1678929600000|2023-03-16 01:20:00|10431.8|10426.8|10433.3|10428.3|10433.8|10428.8|10430.3|10425.3|21
1678929900000|2023-03-16 01:25:00|10433|10428|10433.8|10428.8|10435.3|10430.3|10431.8|10426.8|5
1678930200000|2023-03-16 01:30:00|10434|10429|10436|10431|10437.5|10432.5|10431.8|10426.8|31
1678930500000|2023-03-16 01:35:00|10436.2|10431.2|10429.8|10424.8|10436.2|10431.2|10428.8|10423.8|38
1678930800000|2023-03-16 01:40:00|10429.6|10424.6|10434|10429|10434.5|10429.5|10428.8|10423.8|19
1678931100000|2023-03-16 01:45:00|10433.8|10428.8|10429.9|10424.9|10434.3|10429.3|10428.7|10423.7|15
1678931400000|2023-03-16 01:50:00|10429.7|10424.7|10430.4|10425.4|10431.1|10426.1|10428.2|10423.2|32
1678931700000|2023-03-16 01:55:00|10430.1|10425.1|10429.9|10424.9|10432.8|10427.8|10429.4|10424.4|9
1678932000000|2023-03-16 02:00:00|10429.7|10424.7|10433.1|10428.1|10433.8|10428.8|10429.6|10424.6|31
1678932300000|2023-03-16 02:05:00|10433.3|10428.3|10426.7|10421.7|10433.3|10428.3|10425.7|10420.7|72
1678932600000|2023-03-16 02:10:00|10426.2|10421.2|10431.6|10426.6|10431.6|10426.6|10426|10421|31
1678932900000|2023-03-16 02:15:00|10431.9|10426.9|10427.9|10422.9|10431.9|10426.9|10427.4|10422.4|10
1678933200000|2023-03-16 02:20:00|10427.7|10422.7|10432.1|10427.1|10432.6|10427.6|10426.9|10421.9|22
1678933500000|2023-03-16 02:25:00|10432.3|10427.3|10431.4|10426.4|10434.5|10429.5|10430.9|10425.9|20
1678933800000|2023-03-16 02:30:00|10431.6|10426.6|10431.4|10426.4|10433.8|10428.8|10429.4|10424.4|9
1678934100000|2023-03-16 02:35:00|10431.6|10426.6|10427.2|10422.2|10431.6|10426.6|10426.2|10421.2|11
1678934400000|2023-03-16 02:40:00|10426.9|10421.9|10429.4|10424.4|10431.4|10426.4|10426.9|10421.9|31
1678934700000|2023-03-16 02:45:00|10429.1|10424.1|10430.4|10425.4|10431.8|10426.8|10428.7|10423.7|10
1678935000000|2023-03-16 02:50:00|10430.1|10425.1|10428.9|10423.9|10431.8|10426.8|10428.2|10423.2|17
1678935300000|2023-03-16 02:55:00|10429.1|10424.1|10428.7|10423.7|10429.9|10424.9|10427.7|10422.7|25
1678935600000|2023-03-16 03:00:00|10428.9|10423.9|10429.9|10424.9|10431.4|10426.4|10428.7|10423.7|9
1678935900000|2023-03-16 03:05:00|10429.6|10424.6|10431.8|10426.8|10432.1|10427.1|10429.4|10424.4|12
1678936200000|2023-03-16 03:10:00|10432.1|10427.1|10431.8|10426.8|10432.3|10427.3|10430.1|10425.1|16
1678936500000|2023-03-16 03:15:00|10432.1|10427.1|10432.1|10427.1|10432.3|10427.3|10430.6|10425.6|3
1678936800000|2023-03-16 03:20:00|10432.3|10427.3|10428.9|10423.9|10432.3|10427.3|10428.7|10423.7|10
1678937100000|2023-03-16 03:25:00|10429.1|10424.1|10426.4|10421.4|10429.4|10424.4|10426.2|10421.2|22
1678937400000|2023-03-16 03:30:00|10426.2|10421.2|10426.9|10421.9|10427.4|10422.4|10425.2|10420.2|52
1678937700000|2023-03-16 03:35:00|10427.2|10422.2|10427.4|10422.4|10429.1|10424.1|10426.7|10421.7|9
1678938000000|2023-03-16 03:40:00|10427.2|10422.2|10428.1|10423.1|10428.4|10423.4|10426.2|10421.2|0
1678938300000|2023-03-16 03:45:00|10428.4|10423.4|10426.9|10421.9|10429.1|10424.1|10425.2|10420.2|20
1678938600000|2023-03-16 03:50:00|10427.2|10422.2|10427.4|10422.4|10427.6|10422.6|10425.4|10420.4|19
1678938900000|2023-03-16 03:55:00|10427.6|10422.6|10424.2|10419.2|10429.6|10424.6|10424.2|10419.2|3
1678939200000|2023-03-16 04:00:00|10424.5|10419.5|10423.7|10418.7|10425.2|10420.2|10423.2|10418.2|19
1678939500000|2023-03-16 04:05:00|10424|10419|10422.2|10417.2|10424|10419|10420.3|10415.3|18
1678939800000|2023-03-16 04:10:00|10422|10417|10421.7|10416.7|10422.5|10417.5|10419.5|10414.5|19
1678940100000|2023-03-16 04:15:00|10422|10417|10422.2|10417.2|10424|10419|10421.5|10416.5|27
1678940400000|2023-03-16 04:20:00|10422.5|10417.5|10422|10417|10423.5|10418.5|10421.7|10416.7|7
1678940700000|2023-03-16 04:25:00|10422.2|10417.2|10422.7|10417.7|10424.5|10419.5|10422.2|10417.2|1
1678941000000|2023-03-16 04:30:00|10422.5|10417.5|10424.5|10419.5|10424.7|10419.7|10422|10417|7
1678941300000|2023-03-16 04:35:00|10424.2|10419.2|10423|10418|10424.5|10419.5|10422|10417|7
1678941600000|2023-03-16 04:40:00|10422.7|10417.7|10422.2|10417.2|10423.5|10418.5|10421.8|10416.8|5
1678941900000|2023-03-16 04:45:00|10422.5|10417.5|10422.5|10417.5|10423|10418|10421.5|10416.5|9
1678942200000|2023-03-16 04:50:00|10422.2|10417.2|10421.5|10416.5|10422.5|10417.5|10420.5|10415.5|10
1678942500000|2023-03-16 04:55:00|10421.7|10416.7|10421.5|10416.5|10423.2|10418.2|10421|10416|2
1678942800000|2023-03-16 05:00:00|10421.7|10416.7|10423.5|10418.5|10423.5|10418.5|10421.2|10416.2|2
1678943100000|2023-03-16 05:05:00|10423.2|10418.2|10422.5|10417.5|10425.2|10420.2|10421.7|10416.7|26
1678943400000|2023-03-16 05:10:00|10422.2|10417.2|10423.7|10418.7|10423.7|10418.7|10421.7|10416.7|1
1678943700000|2023-03-16 05:15:00|10424.2|10419.2|10421.5|10416.5|10425.2|10420.2|10421|10416|13
1678944000000|2023-03-16 05:20:00|10421.7|10416.7|10419.8|10414.8|10422|10417|10418.3|10413.3|48
1678944300000|2023-03-16 05:25:00|10420|10415|10416.3|10411.3|10420|10415|10414.5|10409.5|85
1678944600000|2023-03-16 05:30:00|10416.5|10411.5|10416.2|10411.2|10416.7|10411.7|10414|10409|14
1678944900000|2023-03-16 05:35:00|10416.3|10411.3|10414.8|10409.8|10417.8|10412.8|10414.3|10409.3|28
1678945200000|2023-03-16 05:40:00|10415|10410|10416.8|10411.8|10417.3|10412.3|10414.8|10409.8|7
1678945500000|2023-03-16 05:45:00|10417|10412|10417.8|10412.8|10418|10413|10415.3|10410.3|5
1678945800000|2023-03-16 05:50:00|10417.5|10412.5|10418.3|10413.3|10419.8|10414.8|10417.5|10412.5|8
1678946100000|2023-03-16 05:55:00|10418.5|10413.5|10417.8|10412.8|10420|10415|10416.8|10411.8|36
1678946400000|2023-03-16 06:00:00|10417.5|10412.5|10419|10414|10420.3|10415.3|10417.5|10412.5|16
1678946700000|2023-03-16 06:05:00|10418.8|10413.8|10420.3|10415.3|10422|10417|10418.8|10413.8|15
1678947000000|2023-03-16 06:10:00|10420|10415|10420.2|10415.2|10421.5|10416.5|10419.3|10414.3|17
1678947300000|2023-03-16 06:15:00|10420.5|10415.5|10423.5|10418.5|10424|10419|10420|10415|11
1678947600000|2023-03-16 06:20:00|10423.2|10418.2|10423.2|10418.2|10423.7|10418.7|10421.2|10416.2|4
1678947900000|2023-03-16 06:25:00|10423.4|10418.4|10422.7|10417.7|10425.9|10420.9|10422.5|10417.5|22
1678948200000|2023-03-16 06:30:00|10422.9|10417.9|10421.2|10416.2|10422.9|10417.9|10420|10415|14
1678948500000|2023-03-16 06:35:00|10421.4|10416.4|10420|10415|10421.7|10416.7|10418.5|10413.5|24
1678948800000|2023-03-16 06:40:00|10419.5|10414.5|10420.2|10415.2|10420.9|10415.9|10418.5|10413.5|46
1678949100000|2023-03-16 06:45:00|10420.5|10415.5|10420.5|10415.5|10421.7|10416.7|10418.7|10413.7|29
1678949400000|2023-03-16 06:50:00|10420.7|10415.7|10422|10417|10422.2|10417.2|10420.2|10415.2|13
1678949700000|2023-03-16 06:55:00|10421.7|10416.7|10419.2|10414.2|10422|10417|10418|10413|11
1678950000000|2023-03-16 07:00:00|10419.5|10414.5|10426.7|10421.7|10427|10422|10418.7|10413.7|53
1678950300000|2023-03-16 07:05:00|10426.5|10421.5|10425.5|10420.5|10431.5|10426.5|10424.7|10419.7|33
1678950600000|2023-03-16 07:10:00|10425.3|10420.3|10426.3|10421.3|10428.5|10423.5|10423|10418|43
1678950900000|2023-03-16 07:15:00|10426.5|10421.5|10421.3|10416.3|10426.8|10421.8|10420.5|10415.5|31
1678951200000|2023-03-16 07:20:00|10421.2|10416.2|10417.8|10412.8|10422.5|10417.5|10417|10412|56
1678951500000|2023-03-16 07:25:00|10417.5|10412.5|10422.3|10417.3|10422.5|10417.5|10417|10412|38
1678951800000|2023-03-16 07:30:00|10422.5|10417.5|10415.3|10410.3|10422.8|10417.8|10414|10409|50
1678952100000|2023-03-16 07:35:00|10415.5|10410.5|10414.3|10409.3|10417.5|10412.5|10414.3|10409.3|31
1678952400000|2023-03-16 07:40:00|10414|10409|10410|10405|10414.3|10409.3|10408.5|10403.5|79
1678952700000|2023-03-16 07:45:00|10409.8|10404.8|10408|10403|10413.5|10408.5|10405.5|10400.5|103
1678953000000|2023-03-16 07:50:00|10407.8|10402.8|10403|10398|10408.8|10403.8|10402.3|10397.3|34
1678953300000|2023-03-16 07:55:00|10402.8|10397.8|10404.7|10399.7|10407|10402|10400.5|10395.5|79
1678953600000|2023-03-16 08:00:00|10405|10400|10400|10395|10407.8|10402.8|10399.3|10394.3|93
1678953900000|2023-03-16 08:05:00|10400.3|10395.3|10405.3|10400.3|10406.3|10401.3|10398|10393|70
1678954200000|2023-03-16 08:10:00|10405.8|10400.8|10395.5|10390.5|10406.3|10401.3|10394.5|10389.5|60
1678954500000|2023-03-16 08:15:00|10395.8|10390.8|10399.5|10394.5|10400|10395|10391.1|10386.1|111
1678954800000|2023-03-16 08:20:00|10399.3|10394.3|10400.8|10395.8|10403.5|10398.5|10398.5|10393.5|55
1678955100000|2023-03-16 08:25:00|10400.7|10395.7|10399.3|10394.3|10403.7|10398.7|10396.5|10391.5|44
1678955400000|2023-03-16 08:30:00|10399|10394|10402.5|10397.5|10403.3|10398.3|10396|10391|27
1678955700000|2023-03-16 08:35:00|10402.3|10397.3|10402.3|10397.3|10406|10401|10399|10394|138
1678956000000|2023-03-16 08:40:00|10402|10397|10398.3|10393.3|10402|10397|10395.8|10390.8|32
1678956300000|2023-03-16 08:45:00|10398.5|10393.5|10401.5|10396.5|10401.8|10396.8|10397.3|10392.3|15
1678956600000|2023-03-16 08:50:00|10401.8|10396.8|10405.5|10400.5|10407.5|10402.5|10400.5|10395.5|50
1678956900000|2023-03-16 08:55:00|10405.3|10400.3|10409.8|10404.8|10410|10405|10404.3|10399.3|48
1678957200000|2023-03-16 09:00:00|10410|10405|10409.5|10404.5|10412|10407|10406.8|10401.8|48
1678957500000|2023-03-16 09:05:00|10409.3|10404.3|10405.5|10400.5|10412.8|10407.8|10405.5|10400.5|25
1678957800000|2023-03-16 09:10:00|10405.8|10400.8|10406.3|10401.3|10407.3|10402.3|10403.3|10398.3|19
1678958100000|2023-03-16 09:15:00|10406.5|10401.5|10415.3|10410.3|10415.8|10410.8|10405.6|10400.6|33
1678958400000|2023-03-16 09:20:00|10415.1|10410.1|10413.8|10408.8|10416|10411|10411.5|10406.5|50
1678958700000|2023-03-16 09:25:00|10414|10409|10414.5|10409.5|10415|10410|10412.3|10407.3|39
1678959000000|2023-03-16 09:30:00|10414.3|10409.3|10414|10409|10417.3|10412.3|10411.3|10406.3|40
1678959300000|2023-03-16 09:35:00|10414.3|10409.3|10416.8|10411.8|10417.5|10412.5|10413|10408|84
1678959600000|2023-03-16 09:40:00|10417|10412|10415.3|10410.3|10417.3|10412.3|10412.3|10407.3|17
1678959900000|2023-03-16 09:45:00|10415|10410|10411.8|10406.8|10416.8|10411.8|10409.5|10404.5|29
1678960200000|2023-03-16 09:50:00|10411.5|10406.5|10408.8|10403.8|10412|10407|10408.5|10403.5|23
1678960500000|2023-03-16 09:55:00|10408.5|10403.5|10409.2|10404.2|10409.8|10404.8|10407|10402|19
1678960800000|2023-03-16 10:00:00|10409.5|10404.5|10409.4|10404.4|10411.7|10406.7|10408.2|10403.2|32
1678961100000|2023-03-16 10:05:00|10409.5|10404.5|10412.7|10407.7|10414.4|10409.4|10407.7|10402.7|65
1678961400000|2023-03-16 10:10:00|10412.5|10407.5|10413|10408|10414|10409|10411|10406|24
1678961700000|2023-03-16 10:15:00|10412.7|10407.7|10418|10413|10418.5|10413.5|10412.4|10407.4|46
1678962000000|2023-03-16 10:20:00|10418.2|10413.2|10421.2|10416.2|10421.4|10416.4|10418|10413|32
1678962300000|2023-03-16 10:25:00|10421|10416|10420.7|10415.7|10422.2|10417.2|10419.7|10414.7|22
1678962600000|2023-03-16 10:30:00|10420.4|10415.4|10424.4|10419.4|10427.2|10422.2|10418.7|10413.7|34
1678962900000|2023-03-16 10:35:00|10423.9|10418.9|10423.7|10418.7|10425.4|10420.4|10422.7|10417.7|43
1678963200000|2023-03-16 10:40:00|10423.5|10418.5|10421.2|10416.2|10424.2|10419.2|10421.2|10416.2|14
1678963500000|2023-03-16 10:45:00|10421.4|10416.4|10420.9|10415.9|10423.2|10418.2|10419.7|10414.7|6
1678963800000|2023-03-16 10:50:00|10420.7|10415.7|10421.7|10416.7|10422.9|10417.9|10419.7|10414.7|13
1678964100000|2023-03-16 10:55:00|10421.4|10416.4|10413.2|10408.2|10421.4|10416.4|10412.9|10407.9|18
1678964400000|2023-03-16 11:00:00|10412.9|10407.9|10416.7|10411.7|10417.4|10412.4|10411.9|10406.9|41
1678964700000|2023-03-16 11:05:00|10416.9|10411.9|10415.9|10410.9|10420.2|10415.2|10415.7|10410.7|14
1678965000000|2023-03-16 11:10:00|10415.7|10410.7|10417.7|10412.7|10417.9|10412.9|10414.7|10409.7|38
1678965300000|2023-03-16 11:15:00|10417.9|10412.9|10415.2|10410.2|10419.2|10414.2|10414.9|10409.9|26
1678965600000|2023-03-16 11:20:00|10414.9|10409.9|10416.4|10411.4|10417.7|10412.7|10413.2|10408.2|15
1678965900000|2023-03-16 11:25:00|10416.7|10411.7|10417.7|10412.7|10418.4|10413.4|10414.7|10409.7|16
1678966200000|2023-03-16 11:30:00|10417.9|10412.9|10414.9|10409.9|10420.2|10415.2|10414.2|10409.2|30
1678966500000|2023-03-16 11:35:00|10415.2|10410.2|10416.9|10411.9|10418.7|10413.7|10414.2|10409.2|13
1678966800000|2023-03-16 11:40:00|10417|10412|10412.7|10407.7|10418.7|10413.7|10411.9|10406.9|38
1678967100000|2023-03-16 11:45:00|10412.9|10407.9|10412.4|10407.4|10414.2|10409.2|10409.2|10404.2|18
1678967400000|2023-03-16 11:50:00|10412.2|10407.2|10414.7|10409.7|10416.2|10411.2|10412.2|10407.2|19
1678967700000|2023-03-16 11:55:00|10414.9|10409.9|10410|10405|10414.9|10409.9|10409.5|10404.5|17
1678968000000|2023-03-16 12:00:00|10409.7|10404.7|10411.2|10406.2|10412.4|10407.4|10408.4|10403.4|38
1678968300000|2023-03-16 12:05:00|10411|10406|10413.2|10408.2|10416.2|10411.2|10410.7|10405.7|43
1678968600000|2023-03-16 12:10:00|10413.5|10408.5|10414.5|10409.5|10415|10410|10412.5|10407.5|63
1678968900000|2023-03-16 12:15:00|10414.7|10409.7|10409.2|10404.2|10416|10411|10408.3|10403.3|32
1678969200000|2023-03-16 12:20:00|10409.5|10404.5|10407.5|10402.5|10409.7|10404.7|10405.7|10400.7|102
1678969500000|2023-03-16 12:25:00|10407|10402|10402.2|10397.2|10407.7|10402.7|10402.2|10397.2|166
1678969800000|2023-03-16 12:30:00|10403.4|10398.4|10405.7|10400.7|10415.4|10410.4|10403.4|10398.4|146
1678970100000|2023-03-16 12:35:00|10405.9|10400.9|10402.5|10397.5|10409.2|10404.2|10400.5|10395.5|135
1678970400000|2023-03-16 12:40:00|10402.7|10397.7|10421.2|10416.2|10426.7|10421.7|10402.4|10397.4|612
1678970700000|2023-03-16 12:45:00|10421.7|10416.7|10416.7|10411.7|10423.4|10418.4|10410.2|10405.2|243
1678971000000|2023-03-16 12:50:00|10416.4|10411.4|10409.7|10404.7|10417.2|10412.2|10407.7|10402.7|138
1678971300000|2023-03-16 12:55:00|10409.5|10404.5|10418.5|10413.5|10422.4|10417.4|10409.5|10404.5|98
1678971600000|2023-03-16 13:00:00|10418.2|10413.2|10419.2|10414.2|10422.9|10417.9|10417.4|10412.4|112
1678971900000|2023-03-16 13:05:00|10419.4|10414.4|10412.4|10407.4|10419.9|10414.9|10411.1|10406.1|95
1678972200000|2023-03-16 13:10:00|10412.7|10407.7|10413.4|10408.4|10415.5|10410.5|10410.1|10405.1|85
1678972500000|2023-03-16 13:15:00|10413.6|10408.6|10412|10407|10426.6|10421.6|10406|10401|339
1678972800000|2023-03-16 13:20:00|10412.2|10407.2|10439.2|10434.2|10442|10437|10410.7|10405.7|465
1678973100000|2023-03-16 13:25:00|10439|10434|10429.2|10424.2|10439|10434|10421.9|10416.9|245
1678973400000|2023-03-16 13:30:00|10428.7|10423.7|10423.4|10418.4|10433.4|10428.4|10420.7|10415.7|334
1678973700000|2023-03-16 13:35:00|10423.7|10418.7|10421.4|10416.4|10427.9|10422.9|10418.7|10413.7|245
1678974000000|2023-03-16 13:40:00|10421.2|10416.2|10417.7|10412.7|10421.4|10416.4|10411.9|10406.9|217
1678974300000|2023-03-16 13:45:00|10417.4|10412.4|10416|10411|10422.4|10417.4|10412.6|10407.6|278
1678974600000|2023-03-16 13:50:00|10416.3|10411.3|10409.2|10404.2|10420.5|10415.5|10398.4|10393.4|337
1678974900000|2023-03-16 13:55:00|10408.9|10403.9|10409.9|10404.9|10412.2|10407.2|10400.9|10395.9|494
1678975200000|2023-03-16 14:00:00|10409.6|10404.6|10421.1|10416.1|10423.6|10418.6|10405.9|10400.9|469
1678975500000|2023-03-16 14:05:00|10420.9|10415.9|10419.6|10414.6|10427.4|10422.4|10414.8|10409.8|340
1678975800000|2023-03-16 14:10:00|10419.9|10414.9|10411.6|10406.6|10420.1|10415.1|10407.4|10402.4|235
1678976100000|2023-03-16 14:15:00|10411.4|10406.4|10421.2|10416.2|10421.4|10416.4|10410.4|10405.4|174
1678976400000|2023-03-16 14:20:00|10421.4|10416.4|10422.6|10417.6|10424.4|10419.4|10414.1|10409.1|175
1678976700000|2023-03-16 14:25:00|10422.9|10417.9|10427.6|10422.6|10430.4|10425.4|10421.4|10416.4|187
1678977000000|2023-03-16 14:30:00|10427.8|10422.8|10423.6|10418.6|10430.6|10425.6|10422.9|10417.9|149
1678977300000|2023-03-16 14:35:00|10423.4|10418.4|10423.1|10418.1|10426.1|10421.1|10420.4|10415.4|126
1678977600000|2023-03-16 14:40:00|10422.9|10417.9|10417.1|10412.1|10425.1|10420.1|10415.4|10410.4|194
1678977900000|2023-03-16 14:45:00|10417.4|10412.4|10412.4|10407.4|10417.9|10412.9|10409.1|10404.1|241
1678978200000|2023-03-16 14:50:00|10412.6|10407.6|10414.3|10409.3|10415.6|10410.6|10406.4|10401.4|396
1678978500000|2023-03-16 14:55:00|10414.6|10409.6|10410.7|10405.7|10415.8|10410.8|10409.3|10404.3|236
1678978800000|2023-03-16 15:00:00|10410.5|10405.5|10417.3|10412.3|10418.1|10413.1|10406.3|10401.3|205
1678979100000|2023-03-16 15:05:00|10417.1|10412.1|10406.6|10401.6|10418|10413|10405.8|10400.8|119
1678979400000|2023-03-16 15:10:00|10406.8|10401.8|10407.8|10402.8|10409.5|10404.5|10405.5|10400.5|109
1678979700000|2023-03-16 15:15:00|10408.1|10403.1|10411.6|10406.6|10416.8|10411.8|10407.5|10402.5|155
1678980000000|2023-03-16 15:20:00|10411.8|10406.8|10413.8|10408.8|10417|10412|10409.3|10404.3|284
1678980300000|2023-03-16 15:25:00|10414|10409|10407.3|10402.3|10414.3|10409.3|10406.1|10401.1|118
1678980600000|2023-03-16 15:30:00|10407.8|10402.8|10417.6|10412.6|10417.8|10412.8|10406.8|10401.8|118
1678980900000|2023-03-16 15:35:00|10417.8|10412.8|10422.6|10417.6|10424.3|10419.3|10417.3|10412.3|262
1678981200000|2023-03-16 15:40:00|10422.8|10417.8|10418.6|10413.6|10424.3|10419.3|10416.3|10411.3|163
1678981500000|2023-03-16 15:45:00|10418.8|10413.8|10412.3|10407.3|10421.8|10416.8|10411.5|10406.5|246
1678981800000|2023-03-16 15:50:00|10412.5|10407.5|10401.5|10396.5|10416.8|10411.8|10398.3|10393.3|274
1678982100000|2023-03-16 15:55:00|10401.3|10396.3|10401.3|10396.3|10403.5|10398.5|10395|10390|285
1678982400000|2023-03-16 16:00:00|10401.5|10396.5|10405.5|10400.5|10408|10403|10400.5|10395.5|182
1678982700000|2023-03-16 16:05:00|10405.7|10400.7|10409.2|10404.2|10412|10407|10405.3|10400.3|84
1678983000000|2023-03-16 16:10:00|10409.5|10404.5|10409.9|10404.9|10411.7|10406.7|10405.2|10400.2|121
1678983300000|2023-03-16 16:15:00|10409.7|10404.7|10410.4|10405.4|10411.4|10406.4|10408.2|10403.2|100
1678983600000|2023-03-16 16:20:00|10410.2|10405.2|10407|10402|10411.4|10406.4|10404.2|10399.2|99
1678983900000|2023-03-16 16:25:00|10406.7|10401.7|10403.5|10398.5|10407.5|10402.5|10401.2|10396.2|71
1678984200000|2023-03-16 16:30:00|10403.2|10398.2|10407.7|10402.7|10407.7|10402.7|10400.7|10395.7|58
1678984500000|2023-03-16 16:35:00|10407.9|10402.9|10403.5|10398.5|10408.7|10403.7|10402.2|10397.2|74
1678984800000|2023-03-16 16:40:00|10403.2|10398.2|10401.2|10396.2|10404.7|10399.7|10400|10395|68
1678985100000|2023-03-16 16:45:00|10401.4|10396.4|10406.5|10401.5|10408.2|10403.2|10397.7|10392.7|177
1678985400000|2023-03-16 16:50:00|10406.7|10401.7|10403.2|10398.2|10407.7|10402.7|10402.2|10397.2|125
1678985700000|2023-03-16 16:55:00|10403|10398|10406.5|10401.5|10407.2|10402.2|10401|10396|62
1678986000000|2023-03-16 17:00:00|10406.2|10401.2|10409.7|10404.7|10410.9|10405.9|10404.7|10399.7|86
1678986300000|2023-03-16 17:05:00|10409.9|10404.9|10411.4|10406.4|10411.6|10406.6|10407.5|10402.5|130
1678986600000|2023-03-16 17:10:00|10411.6|10406.6|10412.7|10407.7|10414.2|10409.2|10410.2|10405.2|58
1678986900000|2023-03-16 17:15:00|10412.2|10407.2|10410.2|10405.2|10412.2|10407.2|10408.2|10403.2|107
1678987200000|2023-03-16 17:20:00|10411.2|10406.2|10413.4|10408.4|10413.7|10408.7|10410.4|10405.4|67
1678987500000|2023-03-16 17:25:00|10413.2|10408.2|10413.1|10408.1|10414.7|10409.7|10408.9|10403.9|52
1678987800000|2023-03-16 17:30:00|10413.4|10408.4|10413.9|10408.9|10414.7|10409.7|10411.7|10406.7|16
1678988100000|2023-03-16 17:35:00|10413.7|10408.7|10417.4|10412.4|10418.7|10413.7|10413.7|10408.7|17
1678988400000|2023-03-16 17:40:00|10417.2|10412.2|10420.2|10415.2|10422.2|10417.2|10416.7|10411.7|69
1678988700000|2023-03-16 17:45:00|10420.4|10415.4|10417.4|10412.4|10421.2|10416.2|10416.9|10411.9|74
1678989000000|2023-03-16 17:50:00|10417.7|10412.7|10418.9|10413.9|10420.6|10415.6|10414.1|10409.1|201
1678989300000|2023-03-16 17:55:00|10418.7|10413.7|10426.2|10421.2|10426.4|10421.4|10418.7|10413.7|108
1678989600000|2023-03-16 18:00:00|10426.4|10421.4|10425.4|10420.4|10427.2|10422.2|10423.6|10418.6|48
1678989900000|2023-03-16 18:05:00|10425.2|10420.2|10421.6|10416.6|10426.6|10421.6|10421.6|10416.6|19
1678990200000|2023-03-16 18:10:00|10421.4|10416.4|10417.4|10412.4|10421.6|10416.6|10417.4|10412.4|35
1678990500000|2023-03-16 18:15:00|10417.2|10412.2|10414.4|10409.4|10418.6|10413.6|10414.4|10409.4|45
1678990800000|2023-03-16 18:20:00|10414.2|10409.2|10415.9|10410.9|10416.4|10411.4|10413.7|10408.7|38
1678991100000|2023-03-16 18:25:00|10416.2|10411.2|10417.2|10412.2|10418.2|10413.2|10414.6|10409.6|34
1678991400000|2023-03-16 18:30:00|10416.9|10411.9|10416.4|10411.4|10418.2|10413.2|10413.6|10408.6|70
1678991700000|2023-03-16 18:35:00|10416.6|10411.6|10411.4|10406.4|10416.9|10411.9|10410.6|10405.6|51
1678992000000|2023-03-16 18:40:00|10411.6|10406.6|10411.6|10406.6|10414.1|10409.1|10411.1|10406.1|36
1678992300000|2023-03-16 18:45:00|10411.4|10406.4|10407.8|10402.8|10411.6|10406.6|10407.1|10402.1|65
1678992600000|2023-03-16 18:50:00|10407.9|10402.9|10405.6|10400.6|10408.6|10403.6|10404.6|10399.6|54
1678992900000|2023-03-16 18:55:00|10405.4|10400.4|10410.4|10405.4|10412.9|10407.9|10404.8|10399.8|171
1678993200000|2023-03-16 19:00:00|10410.6|10405.6|10411.4|10406.4|10412.1|10407.1|10408.9|10403.9|23
1678993500000|2023-03-16 19:05:00|10411.6|10406.6|10410.9|10405.9|10411.6|10406.6|10407.6|10402.6|16
1678993800000|2023-03-16 19:10:00|10411.1|10406.1|10408.9|10403.9|10412.1|10407.1|10408.1|10403.1|22
1678994100000|2023-03-16 19:15:00|10408.7|10403.7|10407.4|10402.4|10408.9|10403.9|10404.6|10399.6|93
1678994400000|2023-03-16 19:20:00|10407.2|10402.2|10406.9|10401.9|10408.1|10403.1|10405.2|10400.2|22
1678994700000|2023-03-16 19:25:00|10406.7|10401.7|10407.7|10402.7|10408.2|10403.2|10404.2|10399.2|23
1678995000000|2023-03-16 19:30:00|10407.9|10402.9|10409.1|10404.1|10409.4|10404.4|10405.8|10400.8|34
1678995300000|2023-03-16 19:35:00|10408.9|10403.9|10410.4|10405.4|10411.9|10406.9|10408.6|10403.6|41
1678995600000|2023-03-16 19:40:00|10410.2|10405.2|10408.2|10403.2|10411.6|10406.6|10407.4|10402.4|26
1678995900000|2023-03-16 19:45:00|10408.4|10403.4|10409.9|10404.9|10412.6|10407.6|10408.4|10403.4|32
1678996200000|2023-03-16 19:50:00|10409.7|10404.7|10409.4|10404.4|10410.4|10405.4|10407.7|10402.7|22
1678996500000|2023-03-16 19:55:00|10409.2|10404.2|10409.6|10404.6|10411.6|10406.6|10406.2|10401.2|425
1678996800000|2023-03-16 20:00:00|10409.7|10404.7|10411.6|10406.6|10411.9|10406.9|10407.6|10402.6|56
1678997100000|2023-03-16 20:05:00|10411.4|10406.4|10413.4|10408.4|10413.9|10408.9|10411.1|10406.1|19
1678997400000|2023-03-16 20:10:00|10413.1|10408.1|10412.9|10407.9|10414.7|10409.7|10412.7|10407.7|11
1678997700000|2023-03-16 20:15:00|10412.7|10407.7|10411.8|10406.8|10412.9|10407.9|10411.4|10406.4|11
1678998000000|2023-03-16 20:20:00|10411.9|10406.9|10412.9|10407.9|10413.4|10408.4|10411.9|10406.9|4
1678998300000|2023-03-16 20:25:00|10413.1|10408.1|10414.1|10409.1|10414.6|10409.6|10412.4|10407.4|11
1678998600000|2023-03-16 20:30:00|10414.4|10409.4|10412.6|10407.6|10414.6|10409.6|10412.4|10407.4|6
1678998900000|2023-03-16 20:35:00|10412.9|10407.9|10412.9|10407.9|10413.6|10408.6|10412.4|10407.4|4
1678999200000|2023-03-16 20:40:00|10412.7|10407.7|10412.7|10407.7|10413.4|10408.4|10412.4|10407.4|10
1678999500000|2023-03-16 20:45:00|10412.9|10407.9|10411.4|10406.4|10413.1|10408.1|10410.9|10405.9|16
1678999800000|2023-03-16 20:50:00|10411.6|10406.6|10411.4|10406.4|10412.4|10407.4|10410.7|10405.7|8
1679000100000|2023-03-16 20:55:00|10411.7|10406.7|10414.2|10407.2|10414.2|10408.9|10411.7|10406.7|15
1679011200000|2023-03-17 00:00:00|10408.8|10403.8|10412.1|10407.1|10412.1|10407.1|10408.8|10403.8|78
1679011500000|2023-03-17 00:05:00|10411.9|10406.9|10410.8|10405.8|10414|10409|10410.8|10405.8|40
1679011800000|2023-03-17 00:10:00|10411.1|10406.1|10408.6|10403.6|10411.9|10406.9|10406.9|10401.9|43
1679012100000|2023-03-17 00:15:00|10408.4|10403.4|10408.6|10403.6|10410.1|10405.1|10408.1|10403.1|22
1679012400000|2023-03-17 00:20:00|10408.9|10403.9|10411.6|10406.6|10411.9|10406.9|10408.9|10403.9|16
1679012700000|2023-03-17 00:25:00|10411.1|10406.1|10412.6|10407.6|10412.9|10407.9|10409.9|10404.9|25
1679013000000|2023-03-17 00:30:00|10412.4|10407.4|10410.1|10405.1|10413.1|10408.1|10409.8|10404.8|23
1679013300000|2023-03-17 00:35:00|10409.9|10404.9|10412.4|10407.4|10412.6|10407.6|10409.1|10404.1|19
1679013600000|2023-03-17 00:40:00|10412.1|10407.1|10410.6|10405.6|10412.4|10407.4|10410.4|10405.4|10
1679013900000|2023-03-17 00:45:00|10410.9|10405.9|10411.1|10406.1|10411.9|10406.9|10410.3|10405.3|14
1679014200000|2023-03-17 00:50:00|10411.4|10406.4|10413.2|10408.2|10414.7|10409.7|10409.9|10404.9|58
1679014500000|2023-03-17 00:55:00|10412.8|10407.8|10408.9|10403.9|10413|10408|10407.9|10402.9|35
1679014800000|2023-03-17 01:00:00|10408.6|10403.6|10410.6|10405.6|10411|10406|10406|10401|23
1679015100000|2023-03-17 01:05:00|10410.3|10405.3|10406.9|10401.9|10411.8|10406.8|10404.1|10399.1|33
1679015400000|2023-03-17 01:10:00|10407.1|10402.1|10405.7|10400.7|10407.9|10402.9|10402.4|10397.4|29
1679015700000|2023-03-17 01:15:00|10405.4|10400.4|10399.1|10394.1|10406.6|10401.6|10399.1|10394.1|46
1679016000000|2023-03-17 01:20:00|10399.4|10394.4|10400.4|10395.4|10400.6|10395.6|10398.6|10393.6|21
1679016300000|2023-03-17 01:25:00|10400.1|10395.1|10395.1|10390.1|10400.8|10395.8|10394.4|10389.4|24
1679016600000|2023-03-17 01:30:00|10394.9|10389.9|10397.1|10392.1|10398.4|10393.4|10392.3|10387.3|33
1679016900000|2023-03-17 01:35:00|10396.9|10391.9|10398.6|10393.6|10399.1|10394.1|10396.6|10391.6|13
1679017200000|2023-03-17 01:40:00|10398.8|10393.8|10397.3|10392.3|10399.1|10394.1|10395.6|10390.6|22
1679017500000|2023-03-17 01:45:00|10397.6|10392.6|10397.1|10392.1|10398.8|10393.8|10396.4|10391.4|1
1679017800000|2023-03-17 01:50:00|10396.8|10391.8|10397.8|10392.8|10397.8|10392.8|10395.8|10390.8|5
1679018100000|2023-03-17 01:55:00|10397.6|10392.6|10397.6|10392.6|10399.3|10394.3|10397.3|10392.3|7
1679018400000|2023-03-17 02:00:00|10397.3|10392.3|10393.1|10388.1|10398|10393|10392.1|10387.1|28
1679018700000|2023-03-17 02:05:00|10393.3|10388.3|10393.1|10388.1|10394.8|10389.8|10392.6|10387.6|11
1679019000000|2023-03-17 02:10:00|10393.3|10388.3|10393.3|10388.3|10394.3|10389.3|10392.3|10387.3|13
1679019300000|2023-03-17 02:15:00|10393.1|10388.1|10391.8|10386.8|10393.3|10388.3|10390.1|10385.1|25
1679019600000|2023-03-17 02:20:00|10391.6|10386.6|10394.8|10389.8|10395.1|10390.1|10390.9|10385.9|9
1679019900000|2023-03-17 02:25:00|10394.6|10389.6|10389.8|10384.8|10394.8|10389.8|10389.6|10384.6|27
1679020200000|2023-03-17 02:30:00|10389.6|10384.6|10390.6|10385.6|10391.3|10386.3|10389.6|10384.6|17
1679020500000|2023-03-17 02:35:00|10390.3|10385.3|10386.3|10381.3|10391.1|10386.1|10386.1|10381.1|42
1679020800000|2023-03-17 02:40:00|10386.4|10381.4|10387.8|10382.8|10388.6|10383.6|10386.4|10381.4|8
1679021100000|2023-03-17 02:45:00|10387.9|10382.9|10389.4|10384.4|10390.9|10385.9|10387.3|10382.3|9
1679021400000|2023-03-17 02:50:00|10389.6|10384.6|10389.1|10384.1|10390.3|10385.3|10388.1|10383.1|5
1679021700000|2023-03-17 02:55:00|10389.3|10384.3|10390.6|10385.6|10390.8|10385.8|10388.6|10383.6|11
1679022000000|2023-03-17 03:00:00|10390.8|10385.8|10390.9|10385.9|10392.3|10387.3|10390.6|10385.6|6
1679022300000|2023-03-17 03:05:00|10390.8|10385.8|10388.1|10383.1|10391.1|10386.1|10388.1|10383.1|15
1679022600000|2023-03-17 03:10:00|10387.9|10382.9|10386.4|10381.4|10389.6|10384.6|10386.4|10381.4|6
1679022900000|2023-03-17 03:15:00|10386.1|10381.1|10384.6|10379.6|10386.3|10381.3|10383.1|10378.1|44
1679023200000|2023-03-17 03:20:00|10384.3|10379.3|10382.3|10377.3|10385.8|10380.8|10382.3|10377.3|9
1679023500000|2023-03-17 03:25:00|10382.6|10377.6|10381.8|10376.8|10383.3|10378.3|10380.1|10375.1|30
1679023800000|2023-03-17 03:30:00|10381.6|10376.6|10382.8|10377.8|10384.1|10379.1|10381.6|10376.6|29
1679024100000|2023-03-17 03:35:00|10383.1|10378.1|10381.6|10376.6|10383.8|10378.8|10381.6|10376.6|4
1679024400000|2023-03-17 03:40:00|10381.8|10376.8|10380.8|10375.8|10382.6|10377.6|10380.1|10375.1|18
1679024700000|2023-03-17 03:45:00|10380.6|10375.6|10385.3|10380.3|10386.1|10381.1|10380.6|10375.6|4
1679025000000|2023-03-17 03:50:00|10385.6|10380.6|10385.6|10380.6|10387.1|10382.1|10385.3|10380.3|17
1679025300000|2023-03-17 03:55:00|10386.1|10381.1|10384.8|10379.8|10386.8|10381.8|10384.4|10379.4|26
1679025600000|2023-03-17 04:00:00|10385.1|10380.1|10385.3|10380.3|10385.8|10380.8|10384.6|10379.6|19
1679025900000|2023-03-17 04:05:00|10385.6|10380.6|10383.3|10378.3|10385.8|10380.8|10382.8|10377.8|14
1679026200000|2023-03-17 04:10:00|10383.5|10378.5|10381.1|10376.1|10384.1|10379.1|10381.1|10376.1|83
1679026500000|2023-03-17 04:15:00|10381.3|10376.3|10382.4|10377.4|10382.6|10377.6|10380.6|10375.6|8
1679026800000|2023-03-17 04:20:00|10382.6|10377.6|10381.6|10376.6|10382.6|10377.6|10381.3|10376.3|22
1679027100000|2023-03-17 04:25:00|10381.4|10376.4|10382.8|10377.8|10382.9|10377.9|10380.9|10375.9|12
1679027400000|2023-03-17 04:30:00|10383.1|10378.1|10383.6|10378.6|10385.1|10380.1|10382.8|10377.8|4
1679027700000|2023-03-17 04:35:00|10383.4|10378.4|10381.8|10376.8|10383.9|10378.9|10381.3|10376.3|3
1679028000000|2023-03-17 04:40:00|10381.6|10376.6|10382.6|10377.6|10382.8|10377.8|10381.1|10376.1|17
1679028300000|2023-03-17 04:45:00|10382.4|10377.4|10381.8|10376.8|10383.1|10378.1|10380.1|10375.1|13
1679028600000|2023-03-17 04:50:00|10381.6|10376.6|10379.3|10374.3|10382.1|10377.1|10379.1|10374.1|11
1679028900000|2023-03-17 04:55:00|10379.1|10374.1|10377.1|10372.1|10380.1|10375.1|10377.1|10372.1|15
1679029200000|2023-03-17 05:00:00|10377.3|10372.3|10378.8|10373.8|10379.3|10374.3|10376.9|10371.9|11
1679029500000|2023-03-17 05:05:00|10379.1|10374.1|10381.1|10376.1|10382.1|10377.1|10378.8|10373.8|20
1679029800000|2023-03-17 05:10:00|10380.9|10375.9|10378.1|10373.1|10381.1|10376.1|10377.8|10372.8|2
1679030100000|2023-03-17 05:15:00|10377.9|10372.9|10378.1|10373.1|10380.3|10375.3|10377.6|10372.6|17
1679030400000|2023-03-17 05:20:00|10377.9|10372.9|10378.8|10373.8|10379.1|10374.1|10377.4|10372.4|6
1679030700000|2023-03-17 05:25:00|10379.1|10374.1|10378.1|10373.1|10380.8|10375.8|10377.6|10372.6|8
1679031000000|2023-03-17 05:30:00|10377.8|10372.8|10375.1|10370.1|10377.8|10372.8|10374.1|10369.1|38
1679031300000|2023-03-17 05:35:00|10374.8|10369.8|10375.8|10370.8|10376.3|10371.3|10374.6|10369.6|16
1679031600000|2023-03-17 05:40:00|10375.6|10370.6|10377.8|10372.8|10378.8|10373.8|10375.1|10370.1|4
1679031900000|2023-03-17 05:45:00|10377.6|10372.6|10378.6|10373.6|10379.3|10374.3|10377.1|10372.1|4
1679032200000|2023-03-17 05:50:00|10378.3|10373.3|10378.8|10373.8|10379.1|10374.1|10377.3|10372.3|8
1679032500000|2023-03-17 05:55:00|10379.1|10374.1|10376.8|10371.8|10379.1|10374.1|10376.8|10371.8|25
1679032800000|2023-03-17 06:00:00|10376.6|10371.6|10380.1|10375.1|10380.6|10375.6|10376.6|10371.6|29
1679033100000|2023-03-17 06:05:00|10379.8|10374.8|10379.3|10374.3|10379.8|10374.8|10377.3|10372.3|20
1679033400000|2023-03-17 06:10:00|10379.1|10374.1|10378.1|10373.1|10379.6|10374.6|10377.1|10372.1|16
1679033700000|2023-03-17 06:15:00|10378.3|10373.3|10377.3|10372.3|10379.3|10374.3|10376.8|10371.8|33
1679034000000|2023-03-17 06:20:00|10377.6|10372.6|10375.3|10370.3|10379.1|10374.1|10375.3|10370.3|23
1679034300000|2023-03-17 06:25:00|10375.1|10370.1|10377.3|10372.3|10378.3|10373.3|10375.1|10370.1|13
1679034600000|2023-03-17 06:30:00|10377.1|10372.1|10378.6|10373.6|10379.6|10374.6|10376.3|10371.3|18
1679034900000|2023-03-17 06:35:00|10378.3|10373.3|10379|10374|10381.1|10376.1|10377.8|10372.8|16
1679035200000|2023-03-17 06:40:00|10379.1|10374.1|10378.8|10373.8|10379.6|10374.6|10377|10372|11
1679035500000|2023-03-17 06:45:00|10379.1|10374.1|10378.1|10373.1|10379.8|10374.8|10378|10373|5
1679035800000|2023-03-17 06:50:00|10378.3|10373.3|10371.8|10366.8|10378.8|10373.8|10371.8|10366.8|49
1679036100000|2023-03-17 06:55:00|10371.6|10366.6|10366.6|10361.6|10372.1|10367.1|10366.6|10361.6|100
1679036400000|2023-03-17 07:00:00|10366.8|10361.8|10365.6|10360.6|10369|10364|10361.8|10356.8|81
1679036700000|2023-03-17 07:05:00|10365.3|10360.3|10367.6|10362.6|10367.6|10362.6|10361.6|10356.6|42
1679037000000|2023-03-17 07:10:00|10367.3|10362.3|10368.3|10363.3|10370.3|10365.3|10366.1|10361.1|28
1679037300000|2023-03-17 07:15:00|10368.1|10363.1|10367.3|10362.3|10368.2|10363.2|10363.8|10358.8|27
1679037600000|2023-03-17 07:20:00|10367.1|10362.1|10369.3|10364.3|10371.3|10366.3|10366.3|10361.3|56
1679037900000|2023-03-17 07:25:00|10369.1|10364.1|10366.8|10361.8|10370.1|10365.1|10365.3|10360.3|16
1679038200000|2023-03-17 07:30:00|10366.6|10361.6|10366.6|10361.6|10368.3|10363.3|10363.2|10358.2|27
1679038500000|2023-03-17 07:35:00|10366.3|10361.3|10367.5|10362.5|10368.8|10363.8|10364.2|10359.2|18
1679038800000|2023-03-17 07:40:00|10367.3|10362.3|10366.3|10361.3|10368|10363|10365|10360|26
1679039100000|2023-03-17 07:45:00|10366|10361|10361|10356|10367.1|10362.1|10360|10355|34
1679039400000|2023-03-17 07:50:00|10360.8|10355.8|10364.3|10359.3|10364.3|10359.3|10359.8|10354.8|25
1679039700000|2023-03-17 07:55:00|10364.5|10359.5|10366.6|10361.6|10367.6|10362.6|10361.6|10356.6|25
1679040000000|2023-03-17 08:00:00|10366.8|10361.8|10368.3|10363.3|10369.8|10364.8|10364|10359|59
1679040300000|2023-03-17 08:05:00|10368.1|10363.1|10363.6|10358.6|10368.5|10363.5|10362.7|10357.7|38
1679040600000|2023-03-17 08:10:00|10363.3|10358.3|10371.8|10366.8|10373.8|10368.8|10362.1|10357.1|50
1679040900000|2023-03-17 08:15:00|10372.1|10367.1|10375.3|10370.3|10376.8|10371.8|10370.3|10365.3|37
1679041200000|2023-03-17 08:20:00|10375.6|10370.6|10371.2|10366.2|10375.6|10370.6|10370|10365|25
1679041500000|2023-03-17 08:25:00|10371.3|10366.3|10377.1|10372.1|10377.1|10372.1|10370.8|10365.8|67
1679041800000|2023-03-17 08:30:00|10376.8|10371.8|10373|10368|10378.3|10373.3|10372.5|10367.5|34
1679042100000|2023-03-17 08:35:00|10373.1|10368.1|10371.5|10366.5|10376|10371|10371.5|10366.5|64
1679042400000|2023-03-17 08:40:00|10371.8|10366.8|10372|10367|10373|10368|10370.5|10365.5|60
1679042700000|2023-03-17 08:45:00|10372.3|10367.3|10373.7|10368.7|10375|10370|10371.5|10366.5|40
1679043000000|2023-03-17 08:50:00|10373.8|10368.8|10374.5|10369.5|10375.8|10370.8|10373|10368|49
1679043300000|2023-03-17 08:55:00|10374.8|10369.8|10378.4|10373.4|10378.5|10373.5|10374.5|10369.5|45
1679043600000|2023-03-17 09:00:00|10378.5|10373.5|10374.3|10369.3|10378.5|10373.5|10371.2|10366.2|61
1679043900000|2023-03-17 09:05:00|10374|10369|10374.5|10369.5|10376.8|10371.8|10373.2|10368.2|46
1679044200000|2023-03-17 09:10:00|10374.7|10369.7|10375.2|10370.2|10375.8|10370.8|10372.7|10367.7|90
1679044500000|2023-03-17 09:15:00|10375.3|10370.3|10375.5|10370.5|10376.5|10371.5|10371.5|10366.5|53
1679044800000|2023-03-17 09:20:00|10375.8|10370.8|10378|10373|10378.5|10373.5|10375|10370|30
1679045100000|2023-03-17 09:25:00|10378.3|10373.3|10381.5|10376.5|10382.3|10377.3|10377.8|10372.8|38
1679045400000|2023-03-17 09:30:00|10381.3|10376.3|10377.5|10372.5|10382|10377|10376.5|10371.5|36
1679045700000|2023-03-17 09:35:00|10377.2|10372.2|10376|10371|10379.3|10374.3|10376|10371|45
1679046000000|2023-03-17 09:40:00|10376.3|10371.3|10380|10375|10380|10375|10374.7|10369.7|53
1679046300000|2023-03-17 09:45:00|10379.7|10374.7|10381.5|10376.5|10382.5|10377.5|10379.7|10374.7|29
1679046600000|2023-03-17 09:50:00|10382|10377|10384|10379|10384|10379|10381|10376|50
1679046900000|2023-03-17 09:55:00|10383.5|10378.5|10381.5|10376.5|10384.5|10379.5|10380|10375|72
1679047200000|2023-03-17 10:00:00|10381.8|10376.8|10381.8|10376.8|10385.2|10380.2|10381.5|10376.5|23
1679047500000|2023-03-17 10:05:00|10381.5|10376.5|10385.2|10380.2|10387.4|10382.4|10381.5|10376.5|28
1679047800000|2023-03-17 10:10:00|10385|10380|10389.6|10384.6|10390.6|10385.6|10383.2|10378.2|18
1679048100000|2023-03-17 10:15:00|10389.8|10384.8|10392.7|10387.7|10393|10388|10388.5|10383.5|30
1679048400000|2023-03-17 10:20:00|10392.4|10387.4|10387.8|10382.8|10392.7|10387.7|10386.8|10381.8|29
1679048700000|2023-03-17 10:25:00|10387.5|10382.5|10386.7|10381.7|10389.2|10384.2|10386|10381|14
1679049000000|2023-03-17 10:30:00|10386.5|10381.5|10388.5|10383.5|10389|10384|10385.7|10380.7|11
1679049300000|2023-03-17 10:35:00|10388.7|10383.7|10391.5|10386.5|10392.5|10387.5|10388.5|10383.5|35
1679049600000|2023-03-17 10:40:00|10391.2|10386.2|10394.7|10389.7|10397|10392|10391|10386|49
1679049900000|2023-03-17 10:45:00|10394.5|10389.5|10393|10388|10396.5|10391.5|10392.2|10387.2|17
1679050200000|2023-03-17 10:50:00|10392.4|10387.4|10389.7|10384.7|10392.4|10387.4|10389.5|10384.5|14
1679050500000|2023-03-17 10:55:00|10390|10385|10390.3|10385.3|10391.5|10386.5|10389.2|10384.2|11
1679050800000|2023-03-17 11:00:00|10390|10385|10388.2|10383.2|10390.5|10385.5|10387.5|10382.5|35
1679051100000|2023-03-17 11:05:00|10388|10383|10387.7|10382.7|10388.2|10383.2|10386.4|10381.4|14
1679051400000|2023-03-17 11:10:00|10388|10383|10386.9|10381.9|10389.4|10384.4|10385.5|10380.5|46
1679051700000|2023-03-17 11:15:00|10386.7|10381.7|10383.7|10378.7|10388.6|10383.6|10382.6|10377.6|33
1679052000000|2023-03-17 11:20:00|10383.9|10378.9|10385.9|10380.9|10387.4|10382.4|10382.2|10377.2|47
1679052300000|2023-03-17 11:25:00|10385.7|10380.7|10395.1|10390.1|10395.2|10390.2|10383.5|10378.5|64
1679052600000|2023-03-17 11:30:00|10395.2|10390.2|10396|10391|10397.5|10392.5|10394.1|10389.1|28
1679052900000|2023-03-17 11:35:00|10396.2|10391.2|10393.4|10388.4|10396.5|10391.5|10392.9|10387.9|31
1679053200000|2023-03-17 11:40:00|10393.5|10388.5|10394.2|10389.2|10397.7|10392.7|10392|10387|29
1679053500000|2023-03-17 11:45:00|10394|10389|10390.2|10385.2|10394.7|10389.7|10390.2|10385.2|22
1679053800000|2023-03-17 11:50:00|10390.4|10385.4|10388.2|10383.2|10391.2|10386.2|10386.9|10381.9|35
1679054100000|2023-03-17 11:55:00|10388|10383|10388.5|10383.5|10389.1|10384.1|10386|10381|18
1679054400000|2023-03-17 12:00:00|10388.7|10383.7|10388|10383|10390.5|10385.5|10386.1|10381.1|112
1679054700000|2023-03-17 12:05:00|10387.6|10382.6|10387|10382|10388.7|10383.7|10384.7|10379.7|126
1679055000000|2023-03-17 12:10:00|10386.4|10381.4|10388.5|10383.5|10389.7|10384.7|10385.2|10380.2|23
1679055300000|2023-03-17 12:15:00|10389|10384|10388.5|10383.5|10389.7|10384.7|10386|10381|19
1679055600000|2023-03-17 12:20:00|10388.7|10383.7|10387.9|10382.9|10389.5|10384.5|10384|10379|78
1679055900000|2023-03-17 12:25:00|10388|10383|10394|10389|10394.9|10389.9|10387.7|10382.7|80
1679056200000|2023-03-17 12:30:00|10394.2|10389.2|10394.5|10389.5|10395|10390|10390|10385|100
1679056500000|2023-03-17 12:35:00|10394.2|10389.2|10392.7|10387.7|10395.5|10390.5|10390.1|10385.1|77
1679056800000|2023-03-17 12:40:00|10392.9|10387.9|10390.9|10385.9|10394|10389|10390.2|10385.2|71
1679057100000|2023-03-17 12:45:00|10391|10386|10389.9|10384.9|10391.5|10386.5|10388.4|10383.4|89
1679057400000|2023-03-17 12:50:00|10390|10385|10388.9|10383.9|10392.5|10387.5|10388.4|10383.4|89
1679057700000|2023-03-17 12:55:00|10389|10384|10387.7|10382.7|10391.2|10386.2|10385.9|10380.9|70
1679058000000|2023-03-17 13:00:00|10387.4|10382.4|10383.2|10378.2|10388.4|10383.4|10380|10375|102
1679058300000|2023-03-17 13:05:00|10383.4|10378.4|10387.2|10382.2|10388.4|10383.4|10382.7|10377.7|97
1679058600000|2023-03-17 13:10:00|10387.4|10382.4|10388.7|10383.7|10389.6|10384.6|10385.5|10380.5|58
1679058900000|2023-03-17 13:15:00|10388.9|10383.9|10388.9|10383.9|10389.7|10384.7|10386.2|10381.2|47
1679059200000|2023-03-17 13:20:00|10388.2|10383.2|10388.4|10383.4|10390.9|10385.9|10386.4|10381.4|38
1679059500000|2023-03-17 13:25:00|10388.2|10383.2|10386.4|10381.4|10388.4|10383.4|10383.2|10378.2|95
1679059800000|2023-03-17 13:30:00|10386.2|10381.2|10388.9|10383.9|10390.9|10385.9|10385.4|10380.4|100
1679060100000|2023-03-17 13:35:00|10388.7|10383.7|10388.2|10383.2|10392.4|10387.4|10385.7|10380.7|146
1679060400000|2023-03-17 13:40:00|10388.4|10383.4|10389.7|10384.7|10392.2|10387.2|10386.5|10381.5|148
1679060700000|2023-03-17 13:45:00|10389.4|10384.4|10396.4|10391.4|10397.4|10392.4|10389.2|10384.2|145
1679061000000|2023-03-17 13:50:00|10396.7|10391.7|10389.4|10384.4|10397.2|10392.2|10388.7|10383.7|100
1679061300000|2023-03-17 13:55:00|10389.2|10384.2|10390.5|10385.5|10391.4|10386.4|10387.5|10382.5|76
1679061600000|2023-03-17 14:00:00|10390.7|10385.7|10381.5|10376.5|10390.7|10385.7|10371.4|10366.4|323
1679061900000|2023-03-17 14:05:00|10381.2|10376.2|10380.9|10375.9|10384.2|10379.2|10378.5|10373.5|149
1679062200000|2023-03-17 14:10:00|10380.7|10375.7|10377.5|10372.5|10383|10378|10377.4|10372.4|89
1679062500000|2023-03-17 14:15:00|10377.4|10372.4|10384.4|10379.4|10384.4|10379.4|10376.4|10371.4|124
1679062800000|2023-03-17 14:20:00|10384.7|10379.7|10385.9|10380.9|10387.9|10382.9|10383.9|10378.9|147
1679063100000|2023-03-17 14:25:00|10386.2|10381.2|10379.7|10374.7|10387.9|10382.9|10379.4|10374.4|122
1679063400000|2023-03-17 14:30:00|10379.4|10374.4|10380.7|10375.7|10382|10377|10377.5|10372.5|127
1679063700000|2023-03-17 14:35:00|10380.9|10375.9|10379.9|10374.9|10383.9|10378.9|10377.9|10372.9|159
1679064000000|2023-03-17 14:40:00|10379.7|10374.7|10376.4|10371.4|10381.9|10376.9|10374.9|10369.9|130
1679064300000|2023-03-17 14:45:00|10376.2|10371.2|10377.4|10372.4|10381.4|10376.4|10376.2|10371.2|94
1679064600000|2023-03-17 14:50:00|10377.2|10372.2|10380|10375|10381.7|10376.7|10375.9|10370.9|86
1679064900000|2023-03-17 14:55:00|10379.7|10374.7|10380.4|10375.4|10382|10377|10379|10374|81
1679065200000|2023-03-17 15:00:00|10380.2|10375.2|10382.2|10377.2|10384.4|10379.4|10378.2|10373.2|84
1679065500000|2023-03-17 15:05:00|10382.4|10377.4|10378.7|10373.7|10383.4|10378.4|10378.5|10373.5|50
1679065800000|2023-03-17 15:10:00|10378.9|10373.9|10377.7|10372.7|10379.5|10374.5|10375.4|10370.4|55
1679066100000|2023-03-17 15:15:00|10377.4|10372.4|10379.4|10374.4|10379.4|10374.4|10375.7|10370.7|42
1679066400000|2023-03-17 15:20:00|10379.2|10374.2|10381.2|10376.2|10381.9|10376.9|10377.9|10372.9|36
1679066700000|2023-03-17 15:25:00|10381|10376|10379.2|10374.2|10382.4|10377.4|10378.7|10373.7|40
1679067000000|2023-03-17 15:30:00|10379.4|10374.4|10377.9|10372.9|10379.4|10374.4|10375.7|10370.7|42
1679067300000|2023-03-17 15:35:00|10377.7|10372.7|10377.9|10372.9|10378.7|10373.7|10373.9|10368.9|67
1679067600000|2023-03-17 15:40:00|10377.7|10372.7|10378.5|10373.5|10379.2|10374.2|10376.9|10371.9|45
1679067900000|2023-03-17 15:45:00|10378.4|10373.4|10380|10375|10381|10376|10374.4|10369.4|41
1679068200000|2023-03-17 15:50:00|10379.9|10374.9|10373.9|10368.9|10380|10375|10372.9|10367.9|81
1679068500000|2023-03-17 15:55:00|10374.2|10369.2|10373.5|10368.5|10374.5|10369.5|10371.9|10366.9|75
1679068800000|2023-03-17 16:00:00|10373.7|10368.7|10375.9|10370.9|10376.9|10371.9|10373.2|10368.2|50
1679069100000|2023-03-17 16:05:00|10376.2|10371.2|10371.4|10366.4|10377.5|10372.5|10371.2|10366.2|78
1679069400000|2023-03-17 16:10:00|10371.2|10366.2|10365.9|10360.9|10371.9|10366.9|10365.7|10360.7|66
1679069700000|2023-03-17 16:15:00|10365.7|10360.7|10362.4|10357.4|10365.9|10360.9|10360.9|10355.9|70
1679070000000|2023-03-17 16:20:00|10362.7|10357.7|10362.7|10357.7|10364.4|10359.4|10361.7|10356.7|54
1679070300000|2023-03-17 16:25:00|10362.9|10357.9|10353.9|10348.9|10363.2|10358.2|10352.9|10347.9|225
1679070600000|2023-03-17 16:30:00|10353.7|10348.7|10352.5|10347.5|10354|10349|10350|10345|275
1679070900000|2023-03-17 16:35:00|10352.2|10347.2|10353.7|10348.7|10357.9|10352.9|10352|10347|85
1679071200000|2023-03-17 16:40:00|10354|10349|10355.3|10350.3|10358|10353|10353.5|10348.5|65
1679071500000|2023-03-17 16:45:00|10355.5|10350.5|10356.6|10351.6|10357.5|10352.5|10354.5|10349.5|42
1679071800000|2023-03-17 16:50:00|10356.5|10351.5|10356.7|10351.7|10356.7|10351.7|10353.7|10348.7|57
1679072100000|2023-03-17 16:55:00|10357|10352|10356.5|10351.5|10357.2|10352.2|10355.5|10350.5|62
1679072400000|2023-03-17 17:00:00|10356.7|10351.7|10358|10353|10358.5|10353.5|10355.7|10350.7|59
1679072700000|2023-03-17 17:05:00|10357.7|10352.7|10356|10351|10357.8|10352.8|10355.7|10350.7|42
1679073000000|2023-03-17 17:10:00|10356.2|10351.2|10358.2|10353.2|10359.5|10354.5|10355.5|10350.5|38
1679073300000|2023-03-17 17:15:00|10358.5|10353.5|10359.2|10354.2|10361.3|10356.3|10357.5|10352.5|91
1679073600000|2023-03-17 17:20:00|10359|10354|10354.8|10349.8|10359|10354|10354|10349|127
1679073900000|2023-03-17 17:25:00|10354.6|10349.6|10354.4|10349.4|10357|10352|10354.2|10349.2|66
1679074200000|2023-03-17 17:30:00|10354.5|10349.5|10352.5|10347.5|10354.8|10349.8|10350.5|10345.5|74
1679074500000|2023-03-17 17:35:00|10352.7|10347.7|10351.2|10346.2|10353|10348|10350.5|10345.5|36
1679074800000|2023-03-17 17:40:00|10351.5|10346.5|10351.1|10346.1|10353.5|10348.5|10350.4|10345.4|50
1679075100000|2023-03-17 17:45:00|10351|10346|10350.4|10345.4|10351.5|10346.5|10349.2|10344.2|66
1679075400000|2023-03-17 17:50:00|10350.5|10345.5|10352.2|10347.2|10355.5|10350.5|10350|10345|91
1679075700000|2023-03-17 17:55:00|10352.3|10347.3|10349.5|10344.5|10353.5|10348.5|10349.2|10344.2|27
1679076000000|2023-03-17 18:00:00|10349.2|10344.2|10350.7|10345.7|10351.5|10346.5|10348|10343|57
1679076300000|2023-03-17 18:05:00|10351|10346|10349.5|10344.5|10351.1|10346.1|10347.7|10342.7|69
1679076600000|2023-03-17 18:10:00|10349.7|10344.7|10348.7|10343.7|10349.9|10344.9|10348.2|10343.2|22
1679076900000|2023-03-17 18:15:00|10348.5|10343.5|10350.7|10345.7|10350.9|10345.9|10347.7|10342.7|41
1679077200000|2023-03-17 18:20:00|10350.5|10345.5|10350.3|10345.3|10352.5|10347.5|10349.2|10344.2|44
1679077500000|2023-03-17 18:25:00|10350.1|10345.1|10346.7|10341.7|10351.5|10346.5|10346.4|10341.4|118
1679077800000|2023-03-17 18:30:00|10346.9|10341.9|10348.4|10343.4|10349.1|10344.1|10346.2|10341.2|48
1679078100000|2023-03-17 18:35:00|10348.2|10343.2|10349.4|10344.4|10351.4|10346.4|10347.2|10342.2|53
1679078400000|2023-03-17 18:40:00|10349.5|10344.5|10347|10342|10350|10345|10346|10341|49
1679078700000|2023-03-17 18:45:00|10347.2|10342.2|10343.5|10338.5|10348.2|10343.2|10343.5|10338.5|66
1679079000000|2023-03-17 18:50:00|10343.7|10338.7|10338|10333|10344.6|10339.6|10337.2|10332.2|129
1679079300000|2023-03-17 18:55:00|10337.7|10332.7|10339.2|10334.2|10339.3|10334.3|10335.5|10330.5|285
1679079600000|2023-03-17 19:00:00|10339|10334|10340|10335|10342.1|10337.1|10337|10332|491
1679079900000|2023-03-17 19:05:00|10340.4|10335.4|10340.2|10335.2|10343|10338|10339.5|10334.5|221
1679080200000|2023-03-17 19:10:00|10340|10335|10336.9|10331.9|10340.2|10335.2|10335.5|10330.5|174
1679080500000|2023-03-17 19:15:00|10337.1|10332.1|10339|10334|10339.3|10334.3|10335.5|10330.5|56
1679080800000|2023-03-17 19:20:00|10339.3|10334.3|10343.5|10338.5|10344.1|10339.1|10339|10334|29
1679081100000|2023-03-17 19:25:00|10343.3|10338.3|10344.8|10339.8|10346|10341|10343.3|10338.3|27
1679081400000|2023-03-17 19:30:00|10345|10340|10345.1|10340.1|10346.6|10341.6|10344.5|10339.5|16
1679081700000|2023-03-17 19:35:00|10344.9|10339.9|10345.4|10340.4|10346.4|10341.4|10344.9|10339.9|15
1679082000000|2023-03-17 19:40:00|10345.7|10340.7|10348.4|10343.4|10348.6|10343.6|10345|10340|21
1679082300000|2023-03-17 19:45:00|10348.6|10343.6|10350.2|10345.2|10350.7|10345.7|10348.6|10343.6|30
1679082600000|2023-03-17 19:50:00|10350.4|10345.4|10353.1|10348.1|10354.9|10349.9|10349.9|10344.9|60
1679082900000|2023-03-17 19:55:00|10352.9|10347.9|10357.4|10352.4|10357.7|10352.7|10352.4|10347.4|64
1679083200000|2023-03-17 20:00:00|10357.2|10352.2|10356|10351|10357.4|10352.4|10355|10350|27
1679083500000|2023-03-17 20:05:00|10355.7|10350.7|10355.5|10350.5|10356.7|10351.7|10354.5|10349.5|29
1679083800000|2023-03-17 20:10:00|10355.7|10350.7|10354.5|10349.5|10356|10351|10354.5|10349.5|23
1679084100000|2023-03-17 20:15:00|10354.7|10349.7|10356|10351|10356.2|10351.2|10354.5|10349.5|12
1679084400000|2023-03-17 20:20:00|10355.7|10350.7|10359|10354|10359|10354|10355.5|10350.5|19
1679084700000|2023-03-17 20:25:00|10358.7|10353.7|10358.4|10353.4|10360.2|10355.2|10358.4|10353.4|37
1679085000000|2023-03-17 20:30:00|10358.5|10353.5|10355.1|10350.1|10358.7|10353.7|10354.8|10349.8|22
1679085300000|2023-03-17 20:35:00|10354.8|10349.8|10354.1|10349.1|10354.8|10349.8|10352.9|10347.9|35
1679085600000|2023-03-17 20:40:00|10354.3|10349.3|10354.8|10349.8|10355|10350|10354.3|10349.3|26
1679085900000|2023-03-17 20:45:00|10354.5|10349.5|10353.8|10348.8|10354.8|10349.8|10353.8|10348.8|11
1679086200000|2023-03-17 20:50:00|10354.1|10349.1|10353.6|10348.6|10354.3|10349.3|10353.1|10348.1|17
1679086500000|2023-03-17 20:55:00|10353.4|10348.4|10354.7|10345.7|10355.3|10350.3|10352.4|10345.7|72
1679270400000|2023-03-20 00:00:00|10346.2|10341.2|10341.9|10336.9|10346.9|10341.9|10340.4|10335.4|10
1679270700000|2023-03-20 00:05:00|10342.4|10337.4|10342.9|10337.9|10343.2|10338.2|10340.9|10335.9|20
1679271000000|2023-03-20 00:10:00|10343.1|10338.1|10345.4|10340.4|10346.1|10341.1|10342.9|10337.9|24
1679271300000|2023-03-20 00:15:00|10345.6|10340.6|10344.9|10339.9|10346.6|10341.6|10343.6|10338.6|25
1679271600000|2023-03-20 00:20:00|10344.6|10339.6|10341.9|10336.9|10344.9|10339.9|10341.9|10336.9|3
1679271900000|2023-03-20 00:25:00|10342.4|10337.4|10342.9|10337.9|10345.1|10340.1|10342.4|10337.4|15
1679272200000|2023-03-20 00:30:00|10343.1|10338.1|10340.9|10335.9|10344.4|10339.4|10340.9|10335.9|10
1679272500000|2023-03-20 00:35:00|10340.6|10335.6|10341.6|10336.6|10342.1|10337.1|10339.9|10334.9|13
1679272800000|2023-03-20 00:40:00|10341.4|10336.4|10341.4|10336.4|10342.4|10337.4|10340.3|10335.3|7
1679273100000|2023-03-20 00:45:00|10341.1|10336.1|10343.1|10338.1|10343.9|10338.9|10340.3|10335.3|15
1679273400000|2023-03-20 00:50:00|10343.4|10338.4|10345.9|10340.9|10346.6|10341.6|10342.4|10337.4|18
1679273700000|2023-03-20 00:55:00|10346.1|10341.1|10346.9|10341.9|10347.9|10342.9|10345.6|10340.6|13
1679274000000|2023-03-20 01:00:00|10347.1|10342.1|10344.9|10339.9|10348.4|10343.4|10344.9|10339.9|19
1679274300000|2023-03-20 01:05:00|10344.6|10339.6|10343.9|10338.9|10345.2|10340.2|10341.1|10336.1|29
1679274600000|2023-03-20 01:10:00|10343.6|10338.6|10345.9|10340.9|10346.1|10341.1|10343.4|10338.4|12
1679274900000|2023-03-20 01:15:00|10345.6|10340.6|10344.9|10339.9|10348.6|10343.6|10343.1|10338.1|10
1679275200000|2023-03-20 01:20:00|10345.1|10340.1|10340.7|10335.7|10345.1|10340.1|10340.4|10335.4|15
1679275500000|2023-03-20 01:25:00|10340.9|10335.9|10341.4|10336.4|10341.9|10336.9|10339.9|10334.9|9
1679275800000|2023-03-20 01:30:00|10341.1|10336.1|10341.4|10336.4|10343.4|10338.4|10339.1|10334.1|7
1679276100000|2023-03-20 01:35:00|10341.6|10336.6|10348.4|10343.4|10348.5|10343.5|10340.6|10335.6|55
1679276400000|2023-03-20 01:40:00|10348.6|10343.6|10350.4|10345.4|10357.1|10352.1|10348.6|10343.6|55
1679276700000|2023-03-20 01:45:00|10350.2|10345.2|10349.3|10344.3|10352.9|10347.9|10348.9|10343.9|8
1679277000000|2023-03-20 01:50:00|10349.4|10344.4|10353.4|10348.4|10353.9|10348.9|10349.4|10344.4|1
1679277300000|2023-03-20 01:55:00|10353.2|10348.2|10351.2|10346.2|10354.2|10349.2|10350.7|10345.7|17
1679277600000|2023-03-20 02:00:00|10350.9|10345.9|10348.9|10343.9|10350.9|10345.9|10348.7|10343.7|7
1679277900000|2023-03-20 02:05:00|10349.2|10344.2|10347.1|10342.1|10349.2|10344.2|10346.6|10341.6|29
1679278200000|2023-03-20 02:10:00|10347.4|10342.4|10347.9|10342.9|10348.1|10343.1|10344.9|10339.9|8
1679278500000|2023-03-20 02:15:00|10347.6|10342.6|10347.1|10342.1|10349.6|10344.6|10346.6|10341.6|4
1679278800000|2023-03-20 02:20:00|10347.4|10342.4|10348.4|10343.4|10348.6|10343.6|10346.6|10341.6|0
1679279100000|2023-03-20 02:25:00|10348.6|10343.6|10348.9|10343.9|10349.6|10344.6|10346.9|10341.9|10
1679279400000|2023-03-20 02:30:00|10348.6|10343.6|10350.9|10345.9|10350.9|10345.9|10348.1|10343.1|18
1679279700000|2023-03-20 02:35:00|10350.6|10345.6|10345.4|10340.4|10350.6|10345.6|10345.1|10340.1|28
1679280000000|2023-03-20 02:40:00|10345.6|10340.6|10342.9|10337.9|10346.1|10341.1|10342.4|10337.4|5
1679280300000|2023-03-20 02:45:00|10342.6|10337.6|10343.1|10338.1|10343.4|10338.4|10341.1|10336.1|5
1679280600000|2023-03-20 02:50:00|10342.9|10337.9|10344.6|10339.6|10344.6|10339.6|10342.9|10337.9|4
1679280900000|2023-03-20 02:55:00|10344.4|10339.4|10346.1|10341.1|10346.7|10341.7|10344.4|10339.4|14
1679281200000|2023-03-20 03:00:00|10346.3|10341.3|10350.1|10345.1|10350.1|10345.1|10346.1|10341.1|17
1679281500000|2023-03-20 03:05:00|10349.9|10344.9|10352.6|10347.6|10353.1|10348.1|10349.4|10344.4|9
1679281800000|2023-03-20 03:10:00|10352.4|10347.4|10350.4|10345.4|10353.1|10348.1|10349.1|10344.1|13
1679282100000|2023-03-20 03:15:00|10350.6|10345.6|10354.1|10349.1|10356.4|10351.4|10350.2|10345.2|25
1679282400000|2023-03-20 03:20:00|10353.9|10348.9|10351.9|10346.9|10354.1|10349.1|10350.7|10345.7|3
1679282700000|2023-03-20 03:25:00|10352.1|10347.1|10351.9|10346.9|10353.1|10348.1|10348.9|10343.9|16
1679283000000|2023-03-20 03:30:00|10351.7|10346.7|10354.4|10349.4|10355.1|10350.1|10350.9|10345.9|12
1679283300000|2023-03-20 03:35:00|10354.6|10349.6|10352.6|10347.6|10355.6|10350.6|10351.9|10346.9|8
1679283600000|2023-03-20 03:40:00|10352.4|10347.4|10353.4|10348.4|10353.9|10348.9|10352.2|10347.2|1
1679283900000|2023-03-20 03:45:00|10353.2|10348.2|10353.9|10348.9|10355.1|10350.1|10352.9|10347.9|3
1679284200000|2023-03-20 03:50:00|10353.6|10348.6|10353.4|10348.4|10354.4|10349.4|10352.9|10347.9|0
1679284500000|2023-03-20 03:55:00|10353.6|10348.6|10352.4|10347.4|10353.6|10348.6|10352.2|10347.2|1
1679284800000|2023-03-20 04:00:00|10352.6|10347.6|10352.9|10347.9|10353.1|10348.1|10351.9|10346.9|10
1679285100000|2023-03-20 04:05:00|10352.6|10347.6|10351.4|10346.4|10353.4|10348.4|10350.4|10345.4|3
1679285400000|2023-03-20 04:10:00|10351.6|10346.6|10348.8|10343.8|10351.9|10346.9|10347.6|10342.6|64
1679285700000|2023-03-20 04:15:00|10348.9|10343.9|10350.4|10345.4|10350.4|10345.4|10347.4|10342.4|3
1679286000000|2023-03-20 04:20:00|10350.1|10345.1|10350.9|10345.9|10350.9|10345.9|10349.6|10344.6|2
1679286300000|2023-03-20 04:25:00|10350.6|10345.6|10350.4|10345.4|10351.4|10346.4|10349.9|10344.9|38
1679286600000|2023-03-20 04:30:00|10350.6|10345.6|10347.9|10342.9|10350.6|10345.6|10347.2|10342.2|10
1679286900000|2023-03-20 04:35:00|10348.1|10343.1|10352.3|10347.3|10352.5|10347.5|10347.9|10342.9|3
1679287200000|2023-03-20 04:40:00|10352.4|10347.4|10352.6|10347.6|10353.4|10348.4|10351.9|10346.9|8
1679287500000|2023-03-20 04:45:00|10353.1|10348.1|10350.4|10345.4|10353.1|10348.1|10349.9|10344.9|9
1679287800000|2023-03-20 04:50:00|10350.6|10345.6|10351.1|10346.1|10352.4|10347.4|10350.4|10345.4|3
1679288100000|2023-03-20 04:55:00|10350.9|10345.9|10349.6|10344.6|10350.9|10345.9|10349.1|10344.1|7
1679288400000|2023-03-20 05:00:00|10349.9|10344.9|10348.9|10343.9|10350.9|10345.9|10347.9|10342.9|11
1679288700000|2023-03-20 05:05:00|10349.1|10344.1|10347.9|10342.9|10349.6|10344.6|10347.1|10342.1|2
1679289000000|2023-03-20 05:10:00|10348.1|10343.1|10347.4|10342.4|10348.4|10343.4|10346.4|10341.4|7
1679289300000|2023-03-20 05:15:00|10347.6|10342.6|10348.6|10343.6|10349.9|10344.9|10347.4|10342.4|14
1679289600000|2023-03-20 05:20:00|10348.4|10343.4|10347.4|10342.4|10348.4|10343.4|10344.6|10339.6|14
1679289900000|2023-03-20 05:25:00|10347.3|10342.3|10346.8|10341.8|10347.6|10342.6|10345.3|10340.3|8
1679290200000|2023-03-20 05:30:00|10347.1|10342.1|10348.1|10343.1|10349.6|10344.6|10346.9|10341.9|14
1679290500000|2023-03-20 05:35:00|10347.8|10342.8|10350.3|10345.3|10350.8|10345.8|10346.8|10341.8|2
1679290800000|2023-03-20 05:40:00|10350.6|10345.6|10349.3|10344.3|10350.8|10345.8|10348.8|10343.8|2
1679291100000|2023-03-20 05:45:00|10349.1|10344.1|10347.3|10342.3|10349.4|10344.4|10347.1|10342.1|4
1679291400000|2023-03-20 05:50:00|10347.6|10342.6|10345.8|10340.8|10347.8|10342.8|10345.6|10340.6|6
1679291700000|2023-03-20 05:55:00|10345.6|10340.6|10343.1|10338.1|10345.6|10340.6|10341.3|10336.3|15
1679292000000|2023-03-20 06:00:00|10342.9|10337.9|10342.1|10337.1|10344.3|10339.3|10340.6|10335.6|45
1679292300000|2023-03-20 06:05:00|10342.3|10337.3|10347.3|10342.3|10347.3|10342.3|10342.1|10337.1|20
1679292600000|2023-03-20 06:10:00|10347.1|10342.1|10348.1|10343.1|10348.9|10343.9|10346.1|10341.1|6
1679292900000|2023-03-20 06:15:00|10347.6|10342.6|10347.6|10342.6|10350.4|10345.4|10347.3|10342.3|22
1679293200000|2023-03-20 06:20:00|10347.3|10342.3|10348.1|10343.1|10348.6|10343.6|10345.3|10340.3|17
1679293500000|2023-03-20 06:25:00|10348.3|10343.3|10349.4|10344.4|10352.8|10347.8|10347.6|10342.6|30
1679293800000|2023-03-20 06:30:00|10349.6|10344.6|10351.9|10346.9|10353.6|10348.6|10349.1|10344.1|56
1679294100000|2023-03-20 06:35:00|10351.6|10346.6|10352.6|10347.6|10354.3|10349.3|10347.7|10342.7|47
1679294400000|2023-03-20 06:40:00|10352.9|10347.9|10351.6|10346.6|10353.6|10348.6|10349.6|10344.6|47
1679294700000|2023-03-20 06:45:00|10352|10347|10350.9|10345.9|10352.6|10347.6|10347.1|10342.1|43
1679295000000|2023-03-20 06:50:00|10350.4|10345.4|10347.4|10342.4|10351.7|10346.7|10346.2|10341.2|35
1679295300000|2023-03-20 06:55:00|10347.1|10342.1|10349.4|10344.4|10349.6|10344.6|10345.1|10340.1|12
1679295600000|2023-03-20 07:00:00|10349.3|10344.3|10363.5|10358.5|10364.2|10359.2|10348.4|10343.4|180
1679295900000|2023-03-20 07:05:00|10363.4|10358.4|10359.6|10354.6|10363.6|10358.6|10355.9|10350.9|75
1679296200000|2023-03-20 07:10:00|10359.4|10354.4|10360.1|10355.1|10361.6|10356.6|10356.6|10351.6|58
1679296500000|2023-03-20 07:15:00|10359.9|10354.9|10353.9|10348.9|10364|10359|10353.6|10348.6|100
1679296800000|2023-03-20 07:20:00|10353.6|10348.6|10351.1|10346.1|10355.6|10350.6|10350.1|10345.1|59
1679297100000|2023-03-20 07:25:00|10350.6|10345.6|10341.3|10336.3|10351.3|10346.3|10340.4|10335.4|160
1679297400000|2023-03-20 07:30:00|10341.6|10336.6|10343.7|10338.7|10345.6|10340.6|10337.6|10332.6|109
1679297700000|2023-03-20 07:35:00|10343.6|10338.6|10342.1|10337.1|10348.3|10343.3|10341.6|10336.6|73
1679298000000|2023-03-20 07:40:00|10341.9|10336.9|10347.3|10342.3|10348.3|10343.3|10339.8|10334.8|28
1679298300000|2023-03-20 07:45:00|10347.6|10342.6|10350.8|10345.8|10353|10348|10346.4|10341.4|87
1679298600000|2023-03-20 07:50:00|10350.6|10345.6|10348.6|10343.6|10351.1|10346.1|10346.3|10341.3|25
1679298900000|2023-03-20 07:55:00|10348.8|10343.8|10350|10345|10352.6|10347.6|10348.1|10343.1|38
1679299200000|2023-03-20 08:00:00|10350.2|10345.2|10341.3|10336.3|10350.2|10345.2|10340.8|10335.8|74
1679299500000|2023-03-20 08:05:00|10341.1|10336.1|10342.2|10337.2|10343.6|10338.6|10339.1|10334.1|40
1679299800000|2023-03-20 08:10:00|10342.1|10337.1|10352.2|10347.2|10352.2|10347.2|10338.6|10333.6|56
1679300100000|2023-03-20 08:15:00|10352.1|10347.1|10360.5|10355.5|10361.1|10356.1|10351.4|10346.4|126
1679300400000|2023-03-20 08:20:00|10360.8|10355.8|10360.3|10355.3|10362.6|10357.6|10357.6|10352.6|63
1679300700000|2023-03-20 08:25:00|10360.6|10355.6|10362.3|10357.3|10362.3|10357.3|10357.1|10352.1|39
1679301000000|2023-03-20 08:30:00|10362.1|10357.1|10353.8|10348.8|10362.3|10357.3|10353.8|10348.8|43
1679301300000|2023-03-20 08:35:00|10354.1|10349.1|10353.8|10348.8|10357.7|10352.7|10352.6|10347.6|51
1679301600000|2023-03-20 08:40:00|10353.6|10348.6|10348.1|10343.1|10355|10350|10348.1|10343.1|81
1679301900000|2023-03-20 08:45:00|10348.3|10343.3|10348.8|10343.8|10349.8|10344.8|10344.1|10339.1|32
1679302200000|2023-03-20 08:50:00|10349.1|10344.1|10343.8|10338.8|10349.1|10344.1|10343.3|10338.3|52
1679302500000|2023-03-20 08:55:00|10343.6|10338.6|10341.1|10336.1|10345.6|10340.6|10339.9|10334.9|27
1679302800000|2023-03-20 09:00:00|10340.8|10335.8|10343.6|10338.6|10345.5|10340.5|10339.7|10334.7|46
1679303100000|2023-03-20 09:05:00|10343.7|10338.7|10342.5|10337.5|10344.7|10339.7|10337.7|10332.7|33
1679303400000|2023-03-20 09:10:00|10342.4|10337.4|10346.7|10341.7|10349.4|10344.4|10341.7|10336.7|35
1679303700000|2023-03-20 09:15:00|10346.9|10341.9|10350.9|10345.9|10350.9|10345.9|10345.4|10340.4|33
1679304000000|2023-03-20 09:20:00|10350.7|10345.7|10352.4|10347.4|10353.7|10348.7|10348.7|10343.7|24
1679304300000|2023-03-20 09:25:00|10352.2|10347.2|10351.6|10346.6|10354.2|10349.2|10349.2|10344.2|26
1679304600000|2023-03-20 09:30:00|10351.9|10346.9|10342.6|10337.6|10352.4|10347.4|10341.9|10336.9|70
1679304900000|2023-03-20 09:35:00|10342.8|10337.8|10347.9|10342.9|10348.4|10343.4|10342.4|10337.4|24
1679305200000|2023-03-20 09:40:00|10347.7|10342.7|10346.8|10341.8|10348.4|10343.4|10343.8|10338.8|40
1679305500000|2023-03-20 09:45:00|10347.1|10342.1|10348.4|10343.4|10350.6|10345.6|10344.1|10339.1|52
1679305800000|2023-03-20 09:50:00|10348.6|10343.6|10341.8|10336.8|10348.6|10343.6|10340.9|10335.9|32
1679306100000|2023-03-20 09:55:00|10341.9|10336.9|10339.4|10334.4|10342.4|10337.4|10337.1|10332.1|54
1679306400000|2023-03-20 10:00:00|10339.6|10334.6|10336.9|10331.9|10341.9|10336.9|10335.6|10330.6|39
1679306700000|2023-03-20 10:05:00|10337.1|10332.1|10334.4|10329.4|10340.1|10335.1|10334.1|10329.1|39
1679307000000|2023-03-20 10:10:00|10334.1|10329.1|10335.6|10330.6|10336.4|10331.4|10332.4|10327.4|22
1679307300000|2023-03-20 10:15:00|10335.4|10330.4|10330.4|10325.4|10335.9|10330.9|10328.6|10323.6|52
1679307600000|2023-03-20 10:20:00|10330.6|10325.6|10334.4|10329.4|10335.4|10330.4|10329.9|10324.9|25
1679307900000|2023-03-20 10:25:00|10334.6|10329.6|10332.1|10327.1|10335.9|10330.9|10332.1|10327.1|8
1679308200000|2023-03-20 10:30:00|10332.4|10327.4|10331.4|10326.4|10333.1|10328.1|10327.9|10322.9|24
1679308500000|2023-03-20 10:35:00|10331.6|10326.6|10326.1|10321.1|10332.1|10327.1|10325.7|10320.7|34
1679308800000|2023-03-20 10:40:00|10326.4|10321.4|10325.7|10320.7|10326.6|10321.6|10324.5|10319.5|45
1679309100000|2023-03-20 10:45:00|10325.9|10320.9|10325.2|10320.2|10326.6|10321.6|10323.8|10318.8|37
1679309400000|2023-03-20 10:50:00|10325.5|10320.5|10326.2|10321.2|10326.2|10321.2|10324.3|10319.3|76
1679309700000|2023-03-20 10:55:00|10326|10321|10321.6|10316.6|10326.7|10321.7|10319.2|10314.2|86
1679310000000|2023-03-20 11:00:00|10321.9|10316.9|10321.6|10316.6|10324|10319|10320.7|10315.7|49
1679310300000|2023-03-20 11:05:00|10321.4|10316.4|10320.7|10315.7|10323.3|10318.3|10319|10314|15
1679310600000|2023-03-20 11:10:00|10320.4|10315.4|10320.2|10315.2|10323.6|10318.6|10318.3|10313.3|24
1679310900000|2023-03-20 11:15:00|10320|10315|10325|10320|10325|10320|10319.5|10314.5|35
1679311200000|2023-03-20 11:20:00|10325.2|10320.2|10321.4|10316.4|10325.7|10320.7|10320.7|10315.7|12
1679311500000|2023-03-20 11:25:00|10321.1|10316.1|10321.1|10316.1|10321.6|10316.6|10319.5|10314.5|22
1679311800000|2023-03-20 11:30:00|10320.9|10315.9|10323.5|10318.5|10324.3|10319.3|10319.2|10314.2|9
1679312100000|2023-03-20 11:35:00|10323.8|10318.8|10320.7|10315.7|10324.5|10319.5|10320.4|10315.4|14
1679312400000|2023-03-20 11:40:00|10320.6|10315.6|10320.7|10315.7|10323.1|10318.1|10319.2|10314.2|16
1679312700000|2023-03-20 11:45:00|10320.9|10315.9|10316.9|10311.9|10321.6|10316.6|10316.6|10311.6|23
1679313000000|2023-03-20 11:50:00|10316.6|10311.6|10316.4|10311.4|10317.4|10312.4|10315.1|10310.1|52
1679313300000|2023-03-20 11:55:00|10316.6|10311.6|10311.4|10306.4|10316.6|10311.6|10310.1|10305.1|124
1679313600000|2023-03-20 12:00:00|10311.2|10306.2|10310.9|10305.9|10312.6|10307.6|10309.4|10304.4|70
1679313900000|2023-03-20 12:05:00|10311.1|10306.1|10313.8|10308.8|10314.1|10309.1|10310.9|10305.9|72
1679314200000|2023-03-20 12:10:00|10314.1|10309.1|10311.9|10306.9|10315.9|10310.9|10310.7|10305.7|25
1679314500000|2023-03-20 12:15:00|10312.1|10307.1|10310.4|10305.4|10316.9|10311.9|10310.2|10305.2|45
1679314800000|2023-03-20 12:20:00|10310.2|10305.2|10312.4|10307.4|10313.6|10308.6|10309.9|10304.9|28
1679315100000|2023-03-20 12:25:00|10312.6|10307.6|10306.9|10301.9|10313.6|10308.6|10304.7|10299.7|254
1679315400000|2023-03-20 12:30:00|10306.7|10301.7|10307.7|10302.7|10308.7|10303.7|10305.7|10300.7|110
1679315700000|2023-03-20 12:35:00|10307.9|10302.9|10306.4|10301.4|10308.7|10303.7|10306.2|10301.2|44
1679316000000|2023-03-20 12:40:00|10306.6|10301.6|10310.1|10305.1|10310.6|10305.6|10304.6|10299.6|84
1679316300000|2023-03-20 12:45:00|10310.4|10305.4|10310.6|10305.6|10312.6|10307.6|10307.9|10302.9|88
1679316600000|2023-03-20 12:50:00|10310.7|10305.7|10309.9|10304.9|10312.7|10307.7|10309.6|10304.6|71
1679316900000|2023-03-20 12:55:00|10310.2|10305.2|10313.4|10308.4|10314.9|10309.9|10308.4|10303.4|81
1679317200000|2023-03-20 13:00:00|10313.6|10308.6|10313.4|10308.4|10314.7|10309.7|10311.4|10306.4|33
1679317500000|2023-03-20 13:05:00|10313.7|10308.7|10305.4|10300.4|10314.2|10309.2|10305.2|10300.2|45
1679317800000|2023-03-20 13:10:00|10305.2|10300.2|10304.2|10299.2|10305.2|10300.2|10302.4|10297.4|81
1679318100000|2023-03-20 13:15:00|10304.4|10299.4|10305.6|10300.6|10307.2|10302.2|10302.9|10297.9|45
1679318400000|2023-03-20 13:20:00|10305.7|10300.7|10299.9|10294.9|10305.7|10300.7|10299.9|10294.9|42
1679318700000|2023-03-20 13:25:00|10299.6|10294.6|10300.9|10295.9|10301.9|10296.9|10298.2|10293.2|102
1679319000000|2023-03-20 13:30:00|10300.6|10295.6|10300.1|10295.1|10303.6|10298.6|10297.6|10292.6|92
1679319300000|2023-03-20 13:35:00|10299.9|10294.9|10296.9|10291.9|10300.6|10295.6|10296.1|10291.1|69
1679319600000|2023-03-20 13:40:00|10296.6|10291.6|10293.7|10288.7|10297.1|10292.1|10292.2|10287.2|167
1679319900000|2023-03-20 13:45:00|10293.6|10288.6|10294.6|10289.6|10296.7|10291.7|10292.4|10287.4|134
1679320200000|2023-03-20 13:50:00|10294.9|10289.9|10301.1|10296.1|10301.1|10296.1|10293.7|10288.7|123
1679320500000|2023-03-20 13:55:00|10300.9|10295.9|10297.9|10292.9|10301.1|10296.1|10296.8|10291.8|118
1679320800000|2023-03-20 14:00:00|10297.6|10292.6|10297.6|10292.6|10299.1|10294.1|10291.9|10286.9|64
1679321100000|2023-03-20 14:05:00|10297.8|10292.8|10300.6|10295.6|10303.4|10298.4|10297.6|10292.6|128
1679321400000|2023-03-20 14:10:00|10300.9|10295.9|10303.5|10298.5|10306.1|10301.1|10300.6|10295.6|72
1679321700000|2023-03-20 14:15:00|10303.8|10298.8|10305.3|10300.3|10305.6|10300.6|10299.6|10294.6|46
1679322000000|2023-03-20 14:20:00|10305.1|10300.1|10305.1|10300.1|10306.6|10301.6|10302.1|10297.1|93
1679322300000|2023-03-20 14:25:00|10304.9|10299.9|10305.4|10300.4|10305.6|10300.6|10302.8|10297.8|43
1679322600000|2023-03-20 14:30:00|10305.1|10300.1|10303.1|10298.1|10305.1|10300.1|10302.6|10297.6|94
1679322900000|2023-03-20 14:35:00|10302.7|10297.7|10302.1|10297.1|10304.6|10299.6|10300.6|10295.6|47
1679323200000|2023-03-20 14:40:00|10301.9|10296.9|10305.1|10300.1|10305.6|10300.6|10301.6|10296.6|25
1679323500000|2023-03-20 14:45:00|10304.9|10299.9|10302.7|10297.7|10305.6|10300.6|10302.6|10297.6|52
1679323800000|2023-03-20 14:50:00|10302.6|10297.6|10302.4|10297.4|10304.9|10299.9|10301.6|10296.6|56
1679324100000|2023-03-20 14:55:00|10302.1|10297.1|10298.9|10293.9|10302.4|10297.4|10297.6|10292.6|26
1679324400000|2023-03-20 15:00:00|10299.1|10294.1|10301|10296|10301.6|10296.6|10298.8|10293.8|38
1679324700000|2023-03-20 15:05:00|10301.1|10296.1|10302.5|10297.5|10302.8|10297.8|10299.5|10294.5|59
1679325000000|2023-03-20 15:10:00|10302.3|10297.3|10301|10296|10303|10298|10300|10295|95
1679325300000|2023-03-20 15:15:00|10301.3|10296.3|10307.2|10302.2|10307.5|10302.5|10300|10295|137
1679325600000|2023-03-20 15:20:00|10307|10302|10307.3|10302.3|10308|10303|10304.5|10299.5|99
1679325900000|2023-03-20 15:25:00|10307|10302|10303.5|10298.5|10307.5|10302.5|10302.6|10297.6|40
1679326200000|2023-03-20 15:30:00|10303.3|10298.3|10304.5|10299.5|10306|10301|10302.1|10297.1|47
1679326500000|2023-03-20 15:35:00|10304.7|10299.7|10305.7|10300.7|10306.3|10301.3|10303.7|10298.7|55
1679326800000|2023-03-20 15:40:00|10305.9|10300.9|10306.8|10301.8|10309|10304|10305.4|10300.4|97
1679327100000|2023-03-20 15:45:00|10306.5|10301.5|10306.3|10301.3|10307.6|10302.6|10304.8|10299.8|56
1679327400000|2023-03-20 15:50:00|10306.1|10301.1|10302|10297|10306.3|10301.3|10301.7|10296.7|37
1679327700000|2023-03-20 15:55:00|10301.7|10296.7|10301.5|10296.5|10303.4|10298.4|10300.5|10295.5|33
1679328000000|2023-03-20 16:00:00|10301.7|10296.7|10299.5|10294.5|10302.8|10297.8|10298.8|10293.8|32
1679328300000|2023-03-20 16:05:00|10299.3|10294.3|10302|10297|10302.2|10297.2|10298.6|10293.6|31
1679328600000|2023-03-20 16:10:00|10301.9|10296.9|10301.5|10296.5|10304.3|10299.3|10300.5|10295.5|66
1679328900000|2023-03-20 16:15:00|10301.7|10296.7|10304.3|10299.3|10305.3|10300.3|10300.5|10295.5|175
1679329200000|2023-03-20 16:20:00|10304.1|10299.1|10304.6|10299.6|10309.1|10304.1|10303.4|10298.4|174
1679329500000|2023-03-20 16:25:00|10304.4|10299.4|10300.7|10295.7|10304.8|10299.8|10298.3|10293.3|85
1679329800000|2023-03-20 16:30:00|10300.5|10295.5|10300|10295|10301.5|10296.5|10298.3|10293.3|16
1679330100000|2023-03-20 16:35:00|10300.2|10295.2|10301|10296|10302.4|10297.4|10299.8|10294.8|24
1679330400000|2023-03-20 16:40:00|10301.2|10296.2|10298.8|10293.8|10301.2|10296.2|10298.1|10293.1|29
1679330700000|2023-03-20 16:45:00|10298.6|10293.6|10298.1|10293.1|10298.8|10293.8|10296.4|10291.4|27
1679331000000|2023-03-20 16:50:00|10298.3|10293.3|10297.4|10292.4|10298.6|10293.6|10296.7|10291.7|11
1679331300000|2023-03-20 16:55:00|10297.6|10292.6|10297.6|10292.6|10300|10295|10296.9|10291.9|23
1679331600000|2023-03-20 17:00:00|10297.4|10292.4|10298.1|10293.1|10298.3|10293.3|10295.9|10290.9|23
1679331900000|2023-03-20 17:05:00|10297.8|10292.8|10296.6|10291.6|10297.9|10292.9|10295.1|10290.1|13
1679332200000|2023-03-20 17:10:00|10296.8|10291.8|10294.1|10289.1|10296.8|10291.8|10293.8|10288.8|33
1679332500000|2023-03-20 17:15:00|10293.8|10288.8|10296.1|10291.1|10296.6|10291.6|10293.1|10288.1|13
1679332800000|2023-03-20 17:20:00|10295.9|10290.9|10296.8|10291.8|10298.3|10293.3|10295.6|10290.6|22
1679333100000|2023-03-20 17:25:00|10297.1|10292.1|10297.5|10292.5|10298.2|10293.2|10296.6|10291.6|45
1679333400000|2023-03-20 17:30:00|10297.4|10292.4|10300.8|10295.8|10301.3|10296.3|10295.6|10290.6|53
1679333700000|2023-03-20 17:35:00|10300.6|10295.6|10300.9|10295.9|10301.8|10296.8|10300.1|10295.1|28
1679334000000|2023-03-20 17:40:00|10301.1|10296.1|10300.4|10295.4|10301.3|10296.3|10298.9|10293.9|41
1679334300000|2023-03-20 17:45:00|10300.6|10295.6|10302.6|10297.6|10302.8|10297.8|10299.8|10294.8|43
1679334600000|2023-03-20 17:50:00|10302.3|10297.3|10302.8|10297.8|10303.8|10298.8|10300.8|10295.8|64
1679334900000|2023-03-20 17:55:00|10303.1|10298.1|10302.8|10297.8|10303.3|10298.3|10301.3|10296.3|39
1679335200000|2023-03-20 18:00:00|10303.1|10298.1|10303.8|10298.8|10305.3|10300.3|10302.8|10297.8|36
1679335500000|2023-03-20 18:05:00|10303.6|10298.6|10301.6|10296.6|10303.8|10298.8|10300.6|10295.6|28
1679335800000|2023-03-20 18:10:00|10301.3|10296.3|10299.1|10294.1|10301.3|10296.3|10298.6|10293.6|10
1679336100000|2023-03-20 18:15:00|10298.9|10293.9|10298.6|10293.6|10299.6|10294.6|10297.8|10292.8|28
1679336400000|2023-03-20 18:20:00|10298.8|10293.8|10295.9|10290.9|10298.9|10293.9|10295.3|10290.3|25
1679336700000|2023-03-20 18:25:00|10295.8|10290.8|10294.1|10289.1|10296.3|10291.3|10293.1|10288.1|45
1679337000000|2023-03-20 18:30:00|10294.3|10289.3|10295.1|10290.1|10296.1|10291.1|10293.3|10288.3|23
1679337300000|2023-03-20 18:35:00|10295.3|10290.3|10294.6|10289.6|10296.3|10291.3|10293.8|10288.8|21
1679337600000|2023-03-20 18:40:00|10294.8|10289.8|10294.1|10289.1|10295.3|10290.3|10293|10288|15
1679337900000|2023-03-20 18:45:00|10294.3|10289.3|10294.8|10289.8|10295.3|10290.3|10294.1|10289.1|13
1679338200000|2023-03-20 18:50:00|10294.5|10289.5|10294.3|10289.3|10294.8|10289.8|10293.3|10288.3|27
1679338500000|2023-03-20 18:55:00|10294.1|10289.1|10293.3|10288.3|10295.3|10290.3|10292.8|10287.8|173
1679338800000|2023-03-20 19:00:00|10293.1|10288.1|10294.5|10289.5|10294.8|10289.8|10292.6|10287.6|44
1679339100000|2023-03-20 19:05:00|10294.6|10289.6|10297.1|10292.1|10297.6|10292.6|10293.8|10288.8|15
1679339400000|2023-03-20 19:10:00|10297.3|10292.3|10298.1|10293.1|10298.7|10293.7|10296.8|10291.8|12
1679339700000|2023-03-20 19:15:00|10297.8|10292.8|10298.5|10293.5|10298.8|10293.8|10297.5|10292.5|16
1679340000000|2023-03-20 19:20:00|10298.6|10293.6|10296.3|10291.3|10298.8|10293.8|10296.1|10291.1|9
1679340300000|2023-03-20 19:25:00|10296.1|10291.1|10294.6|10289.6|10296.1|10291.1|10294.3|10289.3|15
1679340600000|2023-03-20 19:30:00|10294.8|10289.8|10293.8|10288.8|10294.8|10289.8|10292.8|10287.8|16
1679340900000|2023-03-20 19:35:00|10294.1|10289.1|10294.8|10289.8|10295.3|10290.3|10293.6|10288.6|16
1679341200000|2023-03-20 19:40:00|10295|10290|10297|10292|10297.1|10292.1|10294.8|10289.8|16
1679341500000|2023-03-20 19:45:00|10297.1|10292.1|10298.1|10293.1|10298.3|10293.3|10296.8|10291.8|21
1679341800000|2023-03-20 19:50:00|10297.8|10292.8|10298.1|10293.1|10298.8|10293.8|10296.6|10291.6|32
1679342100000|2023-03-20 19:55:00|10298.3|10293.3|10294.1|10289.1|10298.3|10293.3|10293.9|10288.9|328
1679342400000|2023-03-20 20:00:00|10294.4|10289.4|10295.4|10290.4|10295.8|10290.8|10293.8|10288.8|14
1679342700000|2023-03-20 20:05:00|10295.3|10290.3|10294.3|10289.3|10296.1|10291.1|10294.3|10289.3|1
1679343000000|2023-03-20 20:10:00|10293.6|10288.6|10294.1|10289.1|10295.1|10290.1|10293.6|10288.6|3
1679343300000|2023-03-20 20:15:00|10294.4|10289.4|10293.6|10288.6|10294.6|10289.6|10293.6|10288.6|7
1679343600000|2023-03-20 20:20:00|10293.8|10288.8|10294.6|10289.6|10294.6|10289.6|10293.6|10288.6|0
1679343900000|2023-03-20 20:25:00|10294.8|10289.8|10294.3|10289.3|10295.3|10290.3|10293.8|10288.8|57
1679344200000|2023-03-20 20:30:00|10294.1|10289.1|10294.6|10289.6|10294.6|10289.6|10293.4|10288.4|6
1679344500000|2023-03-20 20:35:00|10294.4|10289.4|10293.6|10288.6|10294.6|10289.6|10293.6|10288.6|5
1679344800000|2023-03-20 20:40:00|10293.3|10288.3|10293.6|10288.6|10293.6|10288.6|10293.1|10288.1|0
1679345100000|2023-03-20 20:45:00|10293.8|10288.8|10294.1|10289.1|10295.3|10290.3|10293.8|10288.8|33
1679345400000|2023-03-20 20:50:00|10293.8|10288.8|10293.1|10288.1|10293.8|10288.8|10292.8|10287.8|4
1679345700000|2023-03-20 20:55:00|10293.3|10288.3|10294.5|10287.5|10294.5|10288.3|10291.3|10286.3|7
1679346000000|2023-03-20 21:00:00|10294.6|10287.6|10294.6|10287.6|10294.6|10287.6|10294.6|10287.6|0
1679356800000|2023-03-21 00:00:00|10297.3|10292.3|10293.8|10288.8|10297.6|10292.6|10293.8|10288.8|61
1679357100000|2023-03-21 00:05:00|10293.9|10288.9|10297.8|10292.8|10297.8|10292.8|10293.1|10288.1|23
1679357400000|2023-03-21 00:10:00|10297.6|10292.6|10296.3|10291.3|10297.6|10292.6|10295.8|10290.8|15
1679357700000|2023-03-21 00:15:00|10296.1|10291.1|10297.6|10292.6|10298.4|10293.4|10294.3|10289.3|37
1679358000000|2023-03-21 00:20:00|10297.4|10292.4|10295.7|10290.7|10297.4|10292.4|10291.9|10286.9|104
1679358300000|2023-03-21 00:25:00|10295.4|10290.4|10297.7|10292.7|10298.1|10293.1|10294.2|10289.2|83
1679358600000|2023-03-21 00:30:00|10297.6|10292.6|10296.9|10291.9|10297.6|10292.6|10293.9|10288.9|13
1679358900000|2023-03-21 00:35:00|10296.7|10291.7|10296.4|10291.4|10297.4|10292.4|10294.4|10289.4|18
1679359200000|2023-03-21 00:40:00|10296.1|10291.1|10297.9|10292.9|10298.4|10293.4|10295.6|10290.6|16
1679359500000|2023-03-21 00:45:00|10298.1|10293.1|10298.1|10293.1|10298.6|10293.6|10296.4|10291.4|9
1679359800000|2023-03-21 00:50:00|10298.4|10293.4|10293.6|10288.6|10298.4|10293.4|10292.9|10287.9|29
1679360100000|2023-03-21 00:55:00|10293.9|10288.9|10295.8|10290.8|10295.8|10290.8|10292.4|10287.4|18
1679360400000|2023-03-21 01:00:00|10295.9|10290.9|10295.1|10290.1|10297.6|10292.6|10295.1|10290.1|7
1679360700000|2023-03-21 01:05:00|10294.9|10289.9|10296.4|10291.4|10297.3|10292.3|10294.1|10289.1|12
1679361000000|2023-03-21 01:10:00|10296.6|10291.6|10296.1|10291.1|10297.9|10292.9|10295.9|10290.9|11
1679361300000|2023-03-21 01:15:00|10296.4|10291.4|10296.6|10291.6|10297.4|10292.4|10295.3|10290.3|8
1679361600000|2023-03-21 01:20:00|10296.8|10291.8|10296.1|10291.1|10298.3|10293.3|10295.9|10290.9|14
1679361900000|2023-03-21 01:25:00|10295.9|10290.9|10296.1|10291.1|10296.8|10291.8|10293.8|10288.8|16
1679362200000|2023-03-21 01:30:00|10295.9|10290.9|10296.1|10291.1|10297.9|10292.9|10295.3|10290.3|19
1679362500000|2023-03-21 01:35:00|10296.4|10291.4|10296.8|10291.8|10298.3|10293.3|10295.9|10290.9|9
1679362800000|2023-03-21 01:40:00|10296.6|10291.6|10298.1|10293.1|10299.4|10294.4|10295.9|10290.9|23
1679363100000|2023-03-21 01:45:00|10297.9|10292.9|10297.4|10292.4|10298.3|10293.3|10297.1|10292.1|20
1679363400000|2023-03-21 01:50:00|10297.6|10292.6|10297.3|10292.3|10298.1|10293.1|10296.4|10291.4|16
1679363700000|2023-03-21 01:55:00|10297.4|10292.4|10298.1|10293.1|10298.9|10293.9|10297.2|10292.2|4
1679364000000|2023-03-21 02:00:00|10298.3|10293.3|10297.1|10292.1|10298.9|10293.9|10296.1|10291.1|11
1679364300000|2023-03-21 02:05:00|10296.9|10291.9|10296.6|10291.6|10297.9|10292.9|10296.1|10291.1|10
1679364600000|2023-03-21 02:10:00|10296.8|10291.8|10296.8|10291.8|10297.1|10292.1|10296.3|10291.3|2
1679364900000|2023-03-21 02:15:00|10297.3|10292.3|10298.6|10293.6|10298.8|10293.8|10297.1|10292.1|9
1679365200000|2023-03-21 02:20:00|10298.8|10293.8|10298.3|10293.3|10298.8|10293.8|10297.6|10292.6|2
1679365500000|2023-03-21 02:25:00|10298.6|10293.6|10298.1|10293.1|10299.3|10294.3|10297.9|10292.9|4
1679365800000|2023-03-21 02:30:00|10297.9|10292.9|10297.3|10292.3|10298.8|10293.8|10296.6|10291.6|46
1679366100000|2023-03-21 02:35:00|10296.8|10291.8|10297.5|10292.5|10297.6|10292.6|10296.3|10291.3|1
1679366400000|2023-03-21 02:40:00|10297.6|10292.6|10298|10293|10298.8|10293.8|10297.1|10292.1|2
1679366700000|2023-03-21 02:45:00|10297.8|10292.8|10299.1|10294.1|10299.3|10294.3|10297.8|10292.8|9
1679367000000|2023-03-21 02:50:00|10299.3|10294.3|10297.6|10292.6|10299.3|10294.3|10297.6|10292.6|1
1679367300000|2023-03-21 02:55:00|10297.8|10292.8|10295.7|10290.7|10298|10293|10295.3|10290.3|6
1679367600000|2023-03-21 03:00:00|10295.8|10290.8|10298.7|10293.7|10299.3|10294.3|10295.8|10290.8|8
1679367900000|2023-03-21 03:05:00|10298.8|10293.8|10297.6|10292.6|10298.8|10293.8|10297.3|10292.3|3
1679368200000|2023-03-21 03:10:00|10297.8|10292.8|10298|10293|10298.7|10293.7|10297.6|10292.6|4
1679368500000|2023-03-21 03:15:00|10298.3|10293.3|10297.8|10292.8|10298.8|10293.8|10297.6|10292.6|1
1679368800000|2023-03-21 03:20:00|10298|10293|10297.1|10292.1|10298.3|10293.3|10296.5|10291.5|3
1679369100000|2023-03-21 03:25:00|10297.3|10292.3|10298.6|10293.6|10298.8|10293.8|10297.3|10292.3|0
1679369400000|2023-03-21 03:30:00|10298.8|10293.8|10299.1|10294.1|10299.1|10294.1|10298.1|10293.1|8
1679369700000|2023-03-21 03:35:00|10298.8|10293.8|10300.1|10295.1|10300.3|10295.3|10298.6|10293.6|8
1679370000000|2023-03-21 03:40:00|10300.3|10295.3|10300.3|10295.3|10300.3|10295.3|10299.1|10294.1|1
1679370300000|2023-03-21 03:45:00|10300.1|10295.1|10299.1|10294.1|10300.3|10295.3|10298.8|10293.8|6
1679370600000|2023-03-21 03:50:00|10299.3|10294.3|10299.8|10294.8|10299.8|10294.8|10299|10294|12
1679370900000|2023-03-21 03:55:00|10299.5|10294.5|10300|10295|10301|10296|10299.5|10294.5|8
1679371200000|2023-03-21 04:00:00|10300.3|10295.3|10302.3|10297.3|10302.5|10297.5|10300.3|10295.3|68
1679371500000|2023-03-21 04:05:00|10302|10297|10305|10300|10305.8|10300.8|10302|10297|39
1679371800000|2023-03-21 04:10:00|10305.3|10300.3|10303.8|10298.8|10305.3|10300.3|10303.5|10298.5|8
1679372100000|2023-03-21 04:15:00|10304|10299|10305.5|10300.5|10305.8|10300.8|10303.8|10298.8|3
1679372400000|2023-03-21 04:20:00|10305.8|10300.8|10305.5|10300.5|10306.8|10301.8|10305.5|10300.5|11
1679372700000|2023-03-21 04:25:00|10305.8|10300.8|10305.5|10300.5|10306.5|10301.5|10305.3|10300.3|0
1679373000000|2023-03-21 04:30:00|10305.8|10300.8|10305.5|10300.5|10306.8|10301.8|10305.3|10300.3|2
1679373300000|2023-03-21 04:35:00|10305.3|10300.3|10303.1|10298.1|10305.5|10300.5|10303.1|10298.1|3
1679373600000|2023-03-21 04:40:00|10303.3|10298.3|10301.8|10296.8|10303.3|10298.3|10301.5|10296.5|5
1679373900000|2023-03-21 04:45:00|10301.5|10296.5|10302.8|10297.8|10303|10298|10300.7|10295.7|4
1679374200000|2023-03-21 04:50:00|10303|10298|10303.5|10298.5|10303.7|10298.7|10303|10298|0
1679374500000|2023-03-21 04:55:00|10303.3|10298.3|10303.5|10298.5|10304.3|10299.3|10303|10298|2
1679374800000|2023-03-21 05:00:00|10303.3|10298.3|10304.5|10299.5|10305|10300|10303.3|10298.3|9
1679375100000|2023-03-21 05:05:00|10304.8|10299.8|10303.3|10298.3|10304.8|10299.8|10303|10298|3
1679375400000|2023-03-21 05:10:00|10303.5|10298.5|10302.3|10297.3|10304.3|10299.3|10302|10297|12
1679375700000|2023-03-21 05:15:00|10302.1|10297.1|10303|10298|10303.8|10298.8|10302.1|10297.1|7
1679376000000|2023-03-21 05:20:00|10302.8|10297.8|10301.3|10296.3|10304|10299|10301.3|10296.3|10
1679376300000|2023-03-21 05:25:00|10301.2|10296.2|10303.3|10298.3|10304.8|10299.8|10301.2|10296.2|63
1679376600000|2023-03-21 05:30:00|10303.7|10298.7|10304.2|10299.2|10305|10300|10302.7|10297.7|29
1679376900000|2023-03-21 05:35:00|10304|10299|10303.3|10298.3|10305|10300|10303.3|10298.3|28
1679377200000|2023-03-21 05:40:00|10303.5|10298.5|10302.5|10297.5|10304.9|10299.9|10302.2|10297.2|7
1679377500000|2023-03-21 05:45:00|10302.7|10297.7|10302.5|10297.5|10303.5|10298.5|10301.8|10296.8|9
1679377800000|2023-03-21 05:50:00|10302.7|10297.7|10302|10297|10302.7|10297.7|10301.5|10296.5|0
1679378100000|2023-03-21 05:55:00|10302.2|10297.2|10301.2|10296.2|10302.5|10297.5|10300.7|10295.7|6
1679378400000|2023-03-21 06:00:00|10301.5|10296.5|10300|10295|10301.8|10296.8|10299.7|10294.7|6
1679378700000|2023-03-21 06:05:00|10300.2|10295.2|10304.2|10299.2|10304.5|10299.5|10300|10295|10
1679379000000|2023-03-21 06:10:00|10304|10299|10304.3|10299.3|10305.5|10300.5|10303.5|10298.5|10
1679379300000|2023-03-21 06:15:00|10304|10299|10308.3|10303.3|10309|10304|10304|10299|21
1679379600000|2023-03-21 06:20:00|10308.5|10303.5|10307.7|10302.7|10309.5|10304.5|10307.3|10302.3|10
1679379900000|2023-03-21 06:25:00|10307.8|10302.8|10309.5|10304.5|10309.8|10304.8|10306.8|10301.8|11
1679380200000|2023-03-21 06:30:00|10309.7|10304.7|10313.8|10308.8|10314|10309|10309.4|10304.4|19
1679380500000|2023-03-21 06:35:00|10314.3|10309.3|10313.3|10308.3|10314.8|10309.8|10311.3|10306.3|30
1679380800000|2023-03-21 06:40:00|10313.5|10308.5|10312.5|10307.5|10313.5|10308.5|10311.7|10306.7|13
1679381100000|2023-03-21 06:45:00|10312.8|10307.8|10310|10305|10313|10308|10310|10305|56
1679381400000|2023-03-21 06:50:00|10309.7|10304.7|10313.5|10308.5|10314|10309|10309|10304|27
1679381700000|2023-03-21 06:55:00|10313.7|10308.7|10311.5|10306.5|10313.7|10308.7|10310.7|10305.7|11
1679382000000|2023-03-21 07:00:00|10311.7|10306.7|10309.2|10304.2|10313.2|10308.2|10308.3|10303.3|53
1679382300000|2023-03-21 07:05:00|10309.3|10304.3|10308.8|10303.8|10310.7|10305.7|10306.1|10301.1|16
1679382600000|2023-03-21 07:10:00|10308.5|10303.5|10308.5|10303.5|10311.8|10306.8|10307|10302|7
1679382900000|2023-03-21 07:15:00|10308.3|10303.3|10307.7|10302.7|10309.7|10304.7|10305.5|10300.5|15
1679383200000|2023-03-21 07:20:00|10307.5|10302.5|10308|10303|10309.7|10304.7|10307.5|10302.5|33
1679383500000|2023-03-21 07:25:00|10308.2|10303.2|10306.5|10301.5|10309.5|10304.5|10302.8|10297.8|73
1679383800000|2023-03-21 07:30:00|10306.3|10301.3|10305.5|10300.5|10308.1|10303.1|10302.8|10297.8|17
1679384100000|2023-03-21 07:35:00|10305.8|10300.8|10305.8|10300.8|10306.8|10301.8|10303.8|10298.8|12
1679384400000|2023-03-21 07:40:00|10306|10301|10306.5|10301.5|10307.7|10302.7|10305.3|10300.3|15
1679384700000|2023-03-21 07:45:00|10306.8|10301.8|10304.2|10299.2|10309|10304|10303.8|10298.8|61
1679385000000|2023-03-21 07:50:00|10303.5|10298.5|10306|10301|10306.7|10301.7|10302|10297|69
1679385300000|2023-03-21 07:55:00|10306.3|10301.3|10308.3|10303.3|10310.5|10305.5|10306.3|10301.3|81
1679385600000|2023-03-21 08:00:00|10308|10303|10303.5|10298.5|10309.3|10304.3|10302.8|10297.8|95
1679385900000|2023-03-21 08:05:00|10303.8|10298.8|10303.8|10298.8|10304.8|10299.8|10300.7|10295.7|58
1679386200000|2023-03-21 08:10:00|10303.5|10298.5|10302.5|10297.5|10305.5|10300.5|10299.8|10294.8|54
1679386500000|2023-03-21 08:15:00|10302.3|10297.3|10301.7|10296.7|10304.3|10299.3|10300.3|10295.3|48
1679386800000|2023-03-21 08:20:00|10301.8|10296.8|10300|10295|10303.3|10298.3|10297.8|10292.8|67
1679387100000|2023-03-21 08:25:00|10299.8|10294.8|10299.7|10294.7|10300.3|10295.3|10297.8|10292.8|46
1679387400000|2023-03-21 08:30:00|10299.8|10294.8|10299.5|10294.5|10302.3|10297.3|10298.3|10293.3|61
1679387700000|2023-03-21 08:35:00|10299.3|10294.3|10297.5|10292.5|10300|10295|10296.8|10291.8|59
1679388000000|2023-03-21 08:40:00|10297.3|10292.3|10301.5|10296.5|10302|10297|10297|10292|43
1679388300000|2023-03-21 08:45:00|10301.7|10296.7|10302.8|10297.8|10304.7|10299.7|10301.7|10296.7|43
1679388600000|2023-03-21 08:50:00|10303|10298|10306|10301|10308.2|10303.2|10302.5|10297.5|95
1679388900000|2023-03-21 08:55:00|10305.8|10300.8|10304.5|10299.5|10307.7|10302.7|10302|10297|62
1679389200000|2023-03-21 09:00:00|10304.7|10299.7|10306.7|10301.7|10307.7|10302.7|10303.2|10298.2|32
1679389500000|2023-03-21 09:05:00|10307|10302|10305.2|10300.2|10307.5|10302.5|10305|10300|15
1679389800000|2023-03-21 09:10:00|10305.5|10300.5|10303|10298|10306.2|10301.2|10302.7|10297.7|57
1679390100000|2023-03-21 09:15:00|10302.7|10297.7|10302.7|10297.7|10303.7|10298.7|10301|10296|41
1679390400000|2023-03-21 09:20:00|10303|10298|10304|10299|10304.2|10299.2|10301.5|10296.5|25
1679390700000|2023-03-21 09:25:00|10304.2|10299.2|10301.2|10296.2|10305.5|10300.5|10300|10295|10
1679391000000|2023-03-21 09:30:00|10301|10296|10298.2|10293.2|10301.7|10296.7|10296.7|10291.7|29
1679391300000|2023-03-21 09:35:00|10297.9|10292.9|10295.7|10290.7|10298.2|10293.2|10295.7|10290.7|28
1679391600000|2023-03-21 09:40:00|10295.9|10290.9|10296.4|10291.4|10297.9|10292.9|10294.9|10289.9|29
1679391900000|2023-03-21 09:45:00|10296.2|10291.2|10296.2|10291.2|10297.7|10292.7|10295.9|10290.9|8
1679392200000|2023-03-21 09:50:00|10295.9|10290.9|10293.9|10288.9|10298|10293|10292.7|10287.7|42
1679392500000|2023-03-21 09:55:00|10293.7|10288.7|10292.7|10287.7|10294.2|10289.2|10290.3|10285.3|65
1679392800000|2023-03-21 10:00:00|10292.5|10287.5|10292.4|10287.4|10293.7|10288.7|10290.7|10285.7|54
1679393100000|2023-03-21 10:05:00|10292.7|10287.7|10296.2|10291.2|10296.2|10291.2|10292.4|10287.4|29
1679393400000|2023-03-21 10:10:00|10296.4|10291.4|10295.5|10290.5|10297.4|10292.4|10293.7|10288.7|34
1679393700000|2023-03-21 10:15:00|10295.2|10290.2|10292.5|10287.5|10295.2|10290.2|10290.7|10285.7|15
1679394000000|2023-03-21 10:20:00|10292.7|10287.7|10294.4|10289.4|10295.4|10290.4|10292.4|10287.4|46
1679394300000|2023-03-21 10:25:00|10294.7|10289.7|10294.4|10289.4|10295.7|10290.7|10292.2|10287.2|14
1679394600000|2023-03-21 10:30:00|10294.2|10289.2|10293.7|10288.7|10296.4|10291.4|10293.7|10288.7|15
1679394900000|2023-03-21 10:35:00|10294.2|10289.2|10289.5|10284.5|10295.2|10290.2|10288.4|10283.4|61
1679395200000|2023-03-21 10:40:00|10289.3|10284.3|10287.9|10282.9|10290.5|10285.5|10286.9|10281.9|72
1679395500000|2023-03-21 10:45:00|10287.4|10282.4|10285|10280|10287.6|10282.6|10285|10280|46
1679395800000|2023-03-21 10:50:00|10285.3|10280.3|10288.5|10283.5|10289.3|10284.3|10285|10280|27
1679396100000|2023-03-21 10:55:00|10288.6|10283.6|10280.9|10275.9|10289.5|10284.5|10280.1|10275.1|116
1679396400000|2023-03-21 11:00:00|10280.7|10275.7|10280.4|10275.4|10281.7|10276.7|10276.8|10271.8|80
1679396700000|2023-03-21 11:05:00|10280.7|10275.7|10278.5|10273.5|10281.4|10276.4|10277.3|10272.3|48
1679397000000|2023-03-21 11:10:00|10278.2|10273.2|10280.8|10275.8|10281.8|10276.8|10278.2|10273.2|74
1679397300000|2023-03-21 11:15:00|10280.6|10275.6|10279.6|10274.6|10281.5|10276.5|10278.9|10273.9|29
1679397600000|2023-03-21 11:20:00|10279.8|10274.8|10275.8|10270.8|10280.3|10275.3|10273.4|10268.4|81
1679397900000|2023-03-21 11:25:00|10276.1|10271.1|10270.8|10265.8|10276.3|10271.3|10270.6|10265.6|77
1679398200000|2023-03-21 11:30:00|10270.6|10265.6|10271.3|10266.3|10272.7|10267.7|10269.9|10264.9|70
1679398500000|2023-03-21 11:35:00|10271.1|10266.1|10270.4|10265.4|10271.7|10266.7|10268.6|10263.6|56
1679398800000|2023-03-21 11:40:00|10270.6|10265.6|10268.1|10263.1|10271.1|10266.1|10266.6|10261.6|96
1679399100000|2023-03-21 11:45:00|10267.9|10262.9|10269.6|10264.6|10270.2|10265.2|10267.6|10262.6|70
1679399400000|2023-03-21 11:50:00|10269.7|10264.7|10268.6|10263.6|10270.6|10265.6|10267.6|10262.6|68
1679399700000|2023-03-21 11:55:00|10268.4|10263.4|10271.1|10266.1|10272.6|10267.6|10265.9|10260.9|118
1679400000000|2023-03-21 12:00:00|10271.2|10266.2|10271.4|10266.4|10272.1|10267.1|10269.7|10264.7|92
1679400300000|2023-03-21 12:05:00|10271.6|10266.6|10270.4|10265.4|10271.9|10266.9|10269.4|10264.4|52
1679400600000|2023-03-21 12:10:00|10270.6|10265.6|10272.4|10267.4|10273.6|10268.6|10270.6|10265.6|41
1679400900000|2023-03-21 12:15:00|10272.1|10267.1|10274.1|10269.1|10274.9|10269.9|10270.6|10265.6|122
1679401200000|2023-03-21 12:20:00|10273.4|10268.4|10272.4|10267.4|10273.6|10268.6|10270.6|10265.6|37
1679401500000|2023-03-21 12:25:00|10272.6|10267.6|10272.4|10267.4|10274.6|10269.6|10272.1|10267.1|63
1679401800000|2023-03-21 12:30:00|10272.1|10267.1|10272.2|10267.2|10274.6|10269.6|10271.4|10266.4|31
1679402100000|2023-03-21 12:35:00|10271.9|10266.9|10268.4|10263.4|10272.6|10267.6|10266.6|10261.6|39
1679402400000|2023-03-21 12:40:00|10268.2|10263.2|10268.7|10263.7|10270.1|10265.1|10267.7|10262.7|12
1679402700000|2023-03-21 12:45:00|10268.6|10263.6|10271.7|10266.7|10273.7|10268.7|10268.5|10263.5|39
1679403000000|2023-03-21 12:50:00|10271.6|10266.6|10274.7|10269.7|10274.9|10269.9|10270.7|10265.7|24
1679403300000|2023-03-21 12:55:00|10274.6|10269.6|10269.1|10264.1|10274.9|10269.9|10268.4|10263.4|27
1679403600000|2023-03-21 13:00:00|10269.2|10264.2|10269.6|10264.6|10271.4|10266.4|10268.4|10263.4|32
1679403900000|2023-03-21 13:05:00|10269.9|10264.9|10275.9|10270.9|10277.1|10272.1|10269.9|10264.9|31
1679404200000|2023-03-21 13:10:00|10276.1|10271.1|10275.9|10270.9|10278.1|10273.1|10274.6|10269.6|62
1679404500000|2023-03-21 13:15:00|10276.1|10271.1|10275.6|10270.6|10276.1|10271.1|10272.4|10267.4|25
1679404800000|2023-03-21 13:20:00|10275.4|10270.4|10273.1|10268.1|10275.4|10270.4|10271.7|10266.7|21
1679405100000|2023-03-21 13:25:00|10272.9|10267.9|10268.9|10263.9|10273.9|10268.9|10268.7|10263.7|19
1679405400000|2023-03-21 13:30:00|10269.1|10264.1|10268.6|10263.6|10269.8|10264.8|10264.4|10259.4|76
1679405700000|2023-03-21 13:35:00|10268.4|10263.4|10272.3|10267.3|10272.8|10267.8|10267.6|10262.6|24
1679406000000|2023-03-21 13:40:00|10272.1|10267.1|10275.6|10270.6|10276.4|10271.4|10271.1|10266.1|94
1679406300000|2023-03-21 13:45:00|10275.9|10270.9|10273.4|10268.4|10276.1|10271.1|10273.1|10268.1|78
1679406600000|2023-03-21 13:50:00|10273.6|10268.6|10272.3|10267.3|10274.8|10269.8|10271.6|10266.6|16
1679406900000|2023-03-21 13:55:00|10272.1|10267.1|10274.4|10269.4|10274.8|10269.8|10271.6|10266.6|21
1679407200000|2023-03-21 14:00:00|10273.9|10268.9|10278.1|10273.1|10278.1|10273.1|10272.1|10267.1|57
1679407500000|2023-03-21 14:05:00|10278.4|10273.4|10279.1|10274.1|10285.1|10280.1|10278.4|10273.4|102
1679407800000|2023-03-21 14:10:00|10279.2|10274.2|10279.6|10274.6|10280.8|10275.8|10277.2|10272.2|63
1679408100000|2023-03-21 14:15:00|10279.8|10274.8|10280.6|10275.6|10281.4|10276.4|10277.7|10272.7|44
1679408400000|2023-03-21 14:20:00|10280.8|10275.8|10286.1|10281.1|10286.6|10281.6|10280.8|10275.8|63
1679408700000|2023-03-21 14:25:00|10285.9|10280.9|10280.1|10275.1|10285.9|10280.9|10278.6|10273.6|89
1679409000000|2023-03-21 14:30:00|10279.8|10274.8|10281.4|10276.4|10283.3|10278.3|10278.9|10273.9|40
1679409300000|2023-03-21 14:35:00|10281.1|10276.1|10277.9|10272.9|10283.1|10278.1|10277.4|10272.4|45
1679409600000|2023-03-21 14:40:00|10278.1|10273.1|10274.3|10269.3|10279.5|10274.5|10274.1|10269.1|27
1679409900000|2023-03-21 14:45:00|10274.1|10269.1|10274.9|10269.9|10276.1|10271.1|10272.4|10267.4|41
1679410200000|2023-03-21 14:50:00|10275.1|10270.1|10277.3|10272.3|10278.6|10273.6|10273.8|10268.8|42
1679410500000|2023-03-21 14:55:00|10277.1|10272.1|10277.3|10272.3|10278.1|10273.1|10275.3|10270.3|58
1679410800000|2023-03-21 15:00:00|10277.1|10272.1|10277.1|10272.1|10278.1|10273.1|10275.8|10270.8|31
1679411100000|2023-03-21 15:05:00|10276.8|10271.8|10274.3|10269.3|10278.6|10273.6|10273.3|10268.3|49
1679411400000|2023-03-21 15:10:00|10274.6|10269.6|10275.3|10270.3|10275.6|10270.6|10273.6|10268.6|29
1679411700000|2023-03-21 15:15:00|10275.1|10270.1|10275.8|10270.8|10278.1|10273.1|10274.8|10269.8|25
1679412000000|2023-03-21 15:20:00|10275.6|10270.6|10279.3|10274.3|10279.5|10274.5|10274.3|10269.3|31
1679412300000|2023-03-21 15:25:00|10279.5|10274.5|10283|10278|10284.3|10279.3|10278.6|10273.6|25
1679412600000|2023-03-21 15:30:00|10283.1|10278.1|10283.3|10278.3|10284.3|10279.3|10280.6|10275.6|48
1679412900000|2023-03-21 15:35:00|10283.5|10278.5|10288|10283|10288.8|10283.8|10282.6|10277.6|46
1679413200000|2023-03-21 15:40:00|10288.1|10283.1|10288.8|10283.8|10290|10285|10287.6|10282.6|56
1679413500000|2023-03-21 15:45:00|10289|10284|10287.8|10282.8|10292.8|10287.8|10287.8|10282.8|75
1679413800000|2023-03-21 15:50:00|10287.6|10282.6|10289.8|10284.8|10293.1|10288.1|10285.3|10280.3|67
1679414100000|2023-03-21 15:55:00|10290|10285|10289.2|10284.2|10291.7|10286.7|10287.5|10282.5|27
1679414400000|2023-03-21 16:00:00|10289.5|10284.5|10289|10284|10289.5|10284.5|10286.7|10281.7|40
1679414700000|2023-03-21 16:05:00|10288.8|10283.8|10292.7|10287.7|10292.7|10287.7|10288|10283|35
1679415000000|2023-03-21 16:10:00|10293|10288|10288.9|10283.9|10293.5|10288.5|10287.5|10282.5|28
1679415300000|2023-03-21 16:15:00|10289|10284|10290.2|10285.2|10290.4|10285.4|10287.8|10282.8|15
1679415600000|2023-03-21 16:20:00|10290.5|10285.5|10292|10287|10294.5|10289.5|10290.2|10285.2|35
1679415900000|2023-03-21 16:25:00|10291.7|10286.7|10283.5|10278.5|10291.7|10286.7|10283|10278|41
1679416200000|2023-03-21 16:30:00|10283.7|10278.7|10288.2|10283.2|10288.7|10283.7|10283.5|10278.5|98
1679416500000|2023-03-21 16:35:00|10288|10283|10293.4|10288.4|10293.5|10288.5|10288|10283|34
1679416800000|2023-03-21 16:40:00|10293.5|10288.5|10289.2|10284.2|10294.5|10289.5|10289|10284|22
1679417100000|2023-03-21 16:45:00|10289|10284|10291.2|10286.2|10292.5|10287.5|10288.5|10283.5|22
1679417400000|2023-03-21 16:50:00|10291|10286|10290|10285|10291.5|10286.5|10287.5|10282.5|28
1679417700000|2023-03-21 16:55:00|10290.2|10285.2|10291.5|10286.5|10293|10288|10290|10285|30
1679418000000|2023-03-21 17:00:00|10291.2|10286.2|10289.2|10284.2|10292.4|10287.4|10289|10284|20
1679418300000|2023-03-21 17:05:00|10289|10284|10289.7|10284.7|10292.2|10287.2|10288.4|10283.4|19
1679418600000|2023-03-21 17:10:00|10290|10285|10293.7|10288.7|10294|10289|10289.7|10284.7|34
1679418900000|2023-03-21 17:15:00|10293.5|10288.5|10293.2|10288.2|10294.2|10289.2|10289.8|10284.8|87
1679419200000|2023-03-21 17:20:00|10293.5|10288.5|10294.5|10289.5|10294.9|10289.9|10292|10287|21
1679419500000|2023-03-21 17:25:00|10294.3|10289.3|10293.4|10288.4|10294.5|10289.5|10292.5|10287.5|290
1679419800000|2023-03-21 17:30:00|10293.5|10288.5|10292|10287|10294|10289|10292|10287|348
1679420100000|2023-03-21 17:35:00|10291.9|10286.9|10290.7|10285.7|10292.5|10287.5|10290.2|10285.2|139
1679420400000|2023-03-21 17:40:00|10290.5|10285.5|10295.7|10290.7|10295.7|10290.7|10290.2|10285.2|22
1679420700000|2023-03-21 17:45:00|10295.9|10290.9|10293.6|10288.6|10296.7|10291.7|10293.4|10288.4|10
1679421000000|2023-03-21 17:50:00|10293.9|10288.9|10292.9|10287.9|10294.4|10289.4|10292.9|10287.9|14
1679421300000|2023-03-21 17:55:00|10292.7|10287.7|10292.6|10287.6|10294.4|10289.4|10291.9|10286.9|38
1679421600000|2023-03-21 18:00:00|10292.4|10287.4|10292.7|10287.7|10293.6|10288.6|10291.4|10286.4|21
1679421900000|2023-03-21 18:05:00|10292.9|10287.9|10292.9|10287.9|10293.6|10288.6|10291.6|10286.6|4
1679422200000|2023-03-21 18:10:00|10292.7|10287.7|10294.2|10289.2|10295.4|10290.4|10292.7|10287.7|2
1679422500000|2023-03-21 18:15:00|10294.4|10289.4|10296.4|10291.4|10296.7|10291.7|10294.4|10289.4|6
1679422800000|2023-03-21 18:20:00|10296.2|10291.2|10296.4|10291.4|10297.2|10292.2|10294.9|10289.9|23
1679423100000|2023-03-21 18:25:00|10296.7|10291.7|10295.6|10290.6|10298.2|10293.2|10294.9|10289.9|25
1679423400000|2023-03-21 18:30:00|10295.4|10290.4|10294.4|10289.4|10295.4|10290.4|10293.1|10288.1|10
1679423700000|2023-03-21 18:35:00|10294.6|10289.6|10294.6|10289.6|10295.1|10290.1|10293.6|10288.6|17
1679424000000|2023-03-21 18:40:00|10294.9|10289.9|10297.1|10292.1|10297.9|10292.9|10294.6|10289.6|20
1679424300000|2023-03-21 18:45:00|10297.4|10292.4|10296.1|10291.1|10297.4|10292.4|10295.4|10290.4|5
1679424600000|2023-03-21 18:50:00|10295.9|10290.9|10293.4|10288.4|10296.4|10291.4|10293.1|10288.1|12
1679424900000|2023-03-21 18:55:00|10293.1|10288.1|10290.6|10285.6|10293.6|10288.6|10288.8|10283.8|144
1679425200000|2023-03-21 19:00:00|10290.4|10285.4|10288.6|10283.6|10291.4|10286.4|10288.4|10283.4|17
1679425500000|2023-03-21 19:05:00|10288.4|10283.4|10288.1|10283.1|10289.6|10284.6|10287.9|10282.9|6
1679425800000|2023-03-21 19:10:00|10288.4|10283.4|10288.7|10283.7|10289.8|10284.8|10287.4|10282.4|17
1679426100000|2023-03-21 19:15:00|10288.6|10283.6|10288.1|10283.1|10289.9|10284.9|10287.6|10282.6|21
1679426400000|2023-03-21 19:20:00|10288.4|10283.4|10289.1|10284.1|10289.4|10284.4|10288.1|10283.1|2
1679426700000|2023-03-21 19:25:00|10289.4|10284.4|10289.9|10284.9|10290.1|10285.1|10288.2|10283.2|12
1679427000000|2023-03-21 19:30:00|10290.1|10285.1|10291.1|10286.1|10291.6|10286.6|10289.4|10284.4|18
1679427300000|2023-03-21 19:35:00|10291.4|10286.4|10289.1|10284.1|10291.4|10286.4|10288.6|10283.6|18
1679427600000|2023-03-21 19:40:00|10288.9|10283.9|10288.4|10283.4|10289.6|10284.6|10288.4|10283.4|16
1679427900000|2023-03-21 19:45:00|10288.6|10283.6|10288.6|10283.6|10288.9|10283.9|10287.3|10282.3|21
1679428200000|2023-03-21 19:50:00|10288.9|10283.9|10285.9|10280.9|10289.1|10284.1|10284.1|10279.1|28
1679428500000|2023-03-21 19:55:00|10286.1|10281.1|10286.2|10281.2|10287.4|10282.4|10285.9|10280.9|62
1679428800000|2023-03-21 20:00:00|10285.7|10280.7|10286.1|10281.1|10286.9|10281.9|10284.6|10279.6|72
1679429100000|2023-03-21 20:05:00|10285.8|10280.8|10287.1|10282.1|10287.4|10282.4|10285.6|10280.6|1
1679429400000|2023-03-21 20:10:00|10286.9|10281.9|10286.4|10281.4|10286.9|10281.9|10285.6|10280.6|3
1679429700000|2023-03-21 20:15:00|10286.1|10281.1|10287.1|10282.1|10287.9|10282.9|10285.9|10280.9|20
1679430000000|2023-03-21 20:20:00|10287.4|10282.4|10287.4|10282.4|10287.9|10282.9|10287.1|10282.1|6
1679430300000|2023-03-21 20:25:00|10287.6|10282.6|10287.6|10282.6|10287.9|10282.9|10286.9|10281.9|43
1679430600000|2023-03-21 20:30:00|10287.4|10282.4|10286.6|10281.6|10287.7|10282.7|10286.1|10281.1|40
1679430900000|2023-03-21 20:35:00|10286.9|10281.9|10287.1|10282.1|10287.4|10282.4|10286.6|10281.6|10
1679431200000|2023-03-21 20:40:00|10286.9|10281.9|10286.1|10281.1|10286.9|10281.9|10285.9|10280.9|5
1679431500000|2023-03-21 20:45:00|10286.4|10281.4|10286.1|10281.1|10286.6|10281.6|10285.1|10280.1|2
1679431800000|2023-03-21 20:50:00|10285.9|10280.9|10285.6|10280.6|10286.1|10281.1|10285.4|10280.4|7
1679432100000|2023-03-21 20:55:00|10285.4|10280.4|10288|10281|10288.9|10281|10284.9|10279.6|19
1679443200000|2023-03-22 00:00:00|10283|10278|10281.7|10276.7|10283|10278|10280.6|10275.6|29
1679443500000|2023-03-22 00:05:00|10281.4|10276.4|10284.9|10279.9|10285.9|10280.9|10279.9|10274.9|29
1679443800000|2023-03-22 00:10:00|10285.3|10280.3|10285.1|10280.1|10285.9|10280.9|10284.4|10279.4|19
1679444100000|2023-03-22 00:15:00|10284.9|10279.9|10285.7|10280.7|10285.9|10280.9|10284.2|10279.2|10
1679444400000|2023-03-22 00:20:00|10285.4|10280.4|10288.1|10283.1|10288.9|10283.9|10285.4|10280.4|34
1679444700000|2023-03-22 00:25:00|10287.9|10282.9|10287.9|10282.9|10288.1|10283.1|10286.6|10281.6|6
1679445000000|2023-03-22 00:30:00|10288.1|10283.1|10288.6|10283.6|10289.4|10284.4|10287.7|10282.7|5
1679445300000|2023-03-22 00:35:00|10288.7|10283.7|10290.4|10285.4|10291.4|10286.4|10288.5|10283.5|21
1679445600000|2023-03-22 00:40:00|10290.2|10285.2|10287.9|10282.9|10290.7|10285.7|10287.9|10282.9|6
1679445900000|2023-03-22 00:45:00|10288.1|10283.1|10286.6|10281.6|10288.2|10283.2|10286.4|10281.4|16
1679446200000|2023-03-22 00:50:00|10286.9|10281.9|10284.9|10279.9|10287.4|10282.4|10284.4|10279.4|30
1679446500000|2023-03-22 00:55:00|10285.1|10280.1|10287.6|10282.6|10287.6|10282.6|10283.4|10278.4|28
1679446800000|2023-03-22 01:00:00|10287.4|10282.4|10286.6|10281.6|10288.4|10283.4|10285.4|10280.4|16
1679447100000|2023-03-22 01:05:00|10286.8|10281.8|10286.4|10281.4|10288.9|10283.9|10285.7|10280.7|13
1679447400000|2023-03-22 01:10:00|10286.1|10281.1|10286.4|10281.4|10286.4|10281.4|10284.9|10279.9|11
1679447700000|2023-03-22 01:15:00|10286.1|10281.1|10287.4|10282.4|10287.9|10282.9|10285.7|10280.7|13
1679448000000|2023-03-22 01:20:00|10287.2|10282.2|10286.8|10281.8|10288.4|10283.4|10286.4|10281.4|8
1679448300000|2023-03-22 01:25:00|10286.6|10281.6|10289.1|10284.1|10289.4|10284.4|10284.9|10279.9|16
1679448600000|2023-03-22 01:30:00|10289.4|10284.4|10289.1|10284.1|10289.4|10284.4|10286.1|10281.1|31
1679448900000|2023-03-22 01:35:00|10288.9|10283.9|10287.2|10282.2|10290.4|10285.4|10287.2|10282.2|23
1679449200000|2023-03-22 01:40:00|10287.4|10282.4|10284.6|10279.6|10287.4|10282.4|10283.1|10278.1|16
1679449500000|2023-03-22 01:45:00|10284.9|10279.9|10287.2|10282.2|10287.2|10282.2|10284.2|10279.2|2
1679449800000|2023-03-22 01:50:00|10286.9|10281.9|10285.4|10280.4|10287.4|10282.4|10283.7|10278.7|18
1679450100000|2023-03-22 01:55:00|10285.2|10280.2|10285.7|10280.7|10287.4|10282.4|10284.9|10279.9|4
1679450400000|2023-03-22 02:00:00|10285.6|10280.6|10283.7|10278.7|10286.4|10281.4|10283.7|10278.7|6
1679450700000|2023-03-22 02:05:00|10283.5|10278.5|10286.9|10281.9|10286.9|10281.9|10282.9|10277.9|6
1679451000000|2023-03-22 02:10:00|10287.2|10282.2|10284.6|10279.6|10288.4|10283.4|10284.6|10279.6|11
1679451300000|2023-03-22 02:15:00|10284.4|10279.4|10284.9|10279.9|10285.7|10280.7|10283.9|10278.9|0
1679451600000|2023-03-22 02:20:00|10284.6|10279.6|10284.6|10279.6|10285.7|10280.7|10283.9|10278.9|28
1679451900000|2023-03-22 02:25:00|10284.4|10279.4|10282.7|10277.7|10284.9|10279.9|10282.3|10277.3|28
1679452200000|2023-03-22 02:30:00|10282.9|10277.9|10283.8|10278.8|10285.7|10280.7|10281.9|10276.9|28
1679452500000|2023-03-22 02:35:00|10283.7|10278.7|10283.9|10278.9|10285.9|10280.9|10283.4|10278.4|2
1679452800000|2023-03-22 02:40:00|10283.7|10278.7|10282.7|10277.7|10284.6|10279.6|10281.9|10276.9|19
1679453100000|2023-03-22 02:45:00|10282.4|10277.4|10285.4|10280.4|10285.9|10280.9|10281.9|10276.9|20
1679453400000|2023-03-22 02:50:00|10285.6|10280.6|10285.7|10280.7|10287.4|10282.4|10285.4|10280.4|29
1679453700000|2023-03-22 02:55:00|10285.9|10280.9|10284.9|10279.9|10286.9|10281.9|10284.9|10279.9|8
1679454000000|2023-03-22 03:00:00|10285.1|10280.1|10287.4|10282.4|10287.9|10282.9|10284.9|10279.9|3
1679454300000|2023-03-22 03:05:00|10287.1|10282.1|10285.9|10280.9|10287.4|10282.4|10285.4|10280.4|10
1679454600000|2023-03-22 03:10:00|10285.6|10280.6|10286.4|10281.4|10286.7|10281.7|10284.4|10279.4|3
1679454900000|2023-03-22 03:15:00|10286.6|10281.6|10284.4|10279.4|10286.6|10281.6|10283.9|10278.9|3
1679455200000|2023-03-22 03:20:00|10284.6|10279.6|10283.4|10278.4|10284.6|10279.6|10283.1|10278.1|5
1679455500000|2023-03-22 03:25:00|10283.7|10278.7|10283.7|10278.7|10284.1|10279.1|10282.6|10277.6|0
1679455800000|2023-03-22 03:30:00|10283.4|10278.4|10283.4|10278.4|10283.9|10278.9|10281.7|10276.7|22
1679456100000|2023-03-22 03:35:00|10283.6|10278.6|10283.1|10278.1|10284.8|10279.8|10283.1|10278.1|3
1679456400000|2023-03-22 03:40:00|10282.9|10277.9|10282.6|10277.6|10283.2|10278.2|10281.8|10276.8|34
1679456700000|2023-03-22 03:45:00|10282.9|10277.9|10281.4|10276.4|10282.9|10277.9|10280.9|10275.9|7
1679457000000|2023-03-22 03:50:00|10281.7|10276.7|10281.9|10276.9|10282.9|10277.9|10281.2|10276.2|4
1679457300000|2023-03-22 03:55:00|10281.7|10276.7|10283.2|10278.2|10283.9|10278.9|10281.7|10276.7|6
1679457600000|2023-03-22 04:00:00|10283.4|10278.4|10284.9|10279.9|10284.9|10279.9|10283.2|10278.2|4
1679457900000|2023-03-22 04:05:00|10284.7|10279.7|10284.2|10279.2|10284.9|10279.9|10284|10279|4
1679458200000|2023-03-22 04:10:00|10284.4|10279.4|10283.7|10278.7|10284.7|10279.7|10283.5|10278.5|8
1679458500000|2023-03-22 04:15:00|10283.9|10278.9|10281.9|10276.9|10284.4|10279.4|10281.9|10276.9|4
1679458800000|2023-03-22 04:20:00|10282.1|10277.1|10283.9|10278.9|10284|10279|10281|10276|4
1679459100000|2023-03-22 04:25:00|10283.7|10278.7|10284|10279|10284.9|10279.9|10282.9|10277.9|3
1679459400000|2023-03-22 04:30:00|10283.7|10278.7|10283.7|10278.7|10284.9|10279.9|10283.5|10278.5|11
1679459700000|2023-03-22 04:35:00|10284|10279|10284.4|10279.4|10284.9|10279.9|10284|10279|5
1679460000000|2023-03-22 04:40:00|10284.2|10279.2|10283.4|10278.4|10284.4|10279.4|10282.9|10277.9|7
1679460300000|2023-03-22 04:45:00|10283.6|10278.6|10284.2|10279.2|10284.4|10279.4|10282.9|10277.9|1
1679460600000|2023-03-22 04:50:00|10284.4|10279.4|10283.7|10278.7|10284.4|10279.4|10283|10278|1
1679460900000|2023-03-22 04:55:00|10283.5|10278.5|10284.7|10279.7|10284.9|10279.9|10283.2|10278.2|0
1679461200000|2023-03-22 05:00:00|10284.5|10279.5|10284.7|10279.7|10284.7|10279.7|10283.5|10278.5|3
1679461500000|2023-03-22 05:05:00|10284.9|10279.9|10284.4|10279.4|10284.9|10279.9|10284|10279|4
1679461800000|2023-03-22 05:10:00|10284.7|10279.7|10285|10280|10285.4|10280.4|10284.2|10279.2|6
1679462100000|2023-03-22 05:15:00|10285.2|10280.2|10285.9|10280.9|10285.9|10280.9|10284.2|10279.2|25
1679462400000|2023-03-22 05:20:00|10285.7|10280.7|10284.6|10279.6|10286.4|10281.4|10283.2|10278.2|11
1679462700000|2023-03-22 05:25:00|10284.7|10279.7|10283.4|10278.4|10285.1|10280.1|10283.4|10278.4|15
1679463000000|2023-03-22 05:30:00|10283.6|10278.6|10283.6|10278.6|10284.4|10279.4|10283.4|10278.4|2
1679463300000|2023-03-22 05:35:00|10283.4|10278.4|10281.7|10276.7|10283.6|10278.6|10281.2|10276.2|10
1679463600000|2023-03-22 05:40:00|10281.9|10276.9|10281.2|10276.2|10282.9|10277.9|10281.2|10276.2|8
1679463900000|2023-03-22 05:45:00|10281.4|10276.4|10281.2|10276.2|10281.7|10276.7|10279.9|10274.9|17
1679464200000|2023-03-22 05:50:00|10281.4|10276.4|10281.9|10276.9|10283.2|10278.2|10281.2|10276.2|7
1679464500000|2023-03-22 05:55:00|10282.1|10277.1|10282.7|10277.7|10283.2|10278.2|10281.6|10276.6|6
1679464800000|2023-03-22 06:00:00|10282.6|10277.6|10282.8|10277.8|10282.9|10277.9|10281.1|10276.1|3
1679465100000|2023-03-22 06:05:00|10282.6|10277.6|10284.4|10279.4|10285.4|10280.4|10282.6|10277.6|25
1679465400000|2023-03-22 06:10:00|10284.3|10279.3|10283.6|10278.6|10284.9|10279.9|10282.9|10277.9|14
1679465700000|2023-03-22 06:15:00|10283.9|10278.9|10283.2|10278.2|10284.3|10279.3|10282.7|10277.7|2
1679466000000|2023-03-22 06:20:00|10283.4|10278.4|10283.9|10278.9|10283.9|10278.9|10282.4|10277.4|1
1679466300000|2023-03-22 06:25:00|10284.1|10279.1|10282.4|10277.4|10284.2|10279.2|10281.9|10276.9|2
1679466600000|2023-03-22 06:30:00|10282.9|10277.9|10283.9|10278.9|10284.4|10279.4|10282.9|10277.9|31
1679466900000|2023-03-22 06:35:00|10284|10279|10284.2|10279.2|10286.2|10281.2|10283.7|10278.7|52
1679467200000|2023-03-22 06:40:00|10284.4|10279.4|10285.4|10280.4|10286.2|10281.2|10283.9|10278.9|2
1679467500000|2023-03-22 06:45:00|10285.7|10280.7|10285.9|10280.9|10286.4|10281.4|10283.9|10278.9|13
1679467800000|2023-03-22 06:50:00|10286.2|10281.2|10285.9|10280.9|10286.4|10281.4|10284.2|10279.2|22
1679468100000|2023-03-22 06:55:00|10286.2|10281.2|10284.4|10279.4|10286.2|10281.2|10283.4|10278.4|18
1679468400000|2023-03-22 07:00:00|10284.6|10279.6|10285.9|10280.9|10286.8|10281.8|10278.3|10273.3|142
1679468700000|2023-03-22 07:05:00|10285.6|10280.6|10286.9|10281.9|10288.1|10283.1|10284.9|10279.9|47
1679469000000|2023-03-22 07:10:00|10287.1|10282.1|10286.7|10281.7|10287.8|10282.8|10283.4|10278.4|16
1679469300000|2023-03-22 07:15:00|10286.9|10281.9|10283.9|10278.9|10286.9|10281.9|10283.3|10278.3|60
1679469600000|2023-03-22 07:20:00|10283.7|10278.7|10286.8|10281.8|10287.1|10282.1|10282.4|10277.4|28
1679469900000|2023-03-22 07:25:00|10287.1|10282.1|10286.9|10281.9|10288.3|10283.3|10285.6|10280.6|34
1679470200000|2023-03-22 07:30:00|10286.8|10281.8|10287.1|10282.1|10290.1|10285.1|10286.6|10281.6|40
1679470500000|2023-03-22 07:35:00|10287.3|10282.3|10288.6|10283.6|10288.9|10283.9|10285.8|10280.8|23
1679470800000|2023-03-22 07:40:00|10288.9|10283.9|10287.6|10282.6|10289.4|10284.4|10286.6|10281.6|9
1679471100000|2023-03-22 07:45:00|10287.8|10282.8|10286.9|10281.9|10288.1|10283.1|10285.6|10280.6|4
1679471400000|2023-03-22 07:50:00|10286.8|10281.8|10287.8|10282.8|10287.8|10282.8|10284.8|10279.8|26
1679471700000|2023-03-22 07:55:00|10287.6|10282.6|10286.3|10281.3|10287.8|10282.8|10285.9|10280.9|9
1679472000000|2023-03-22 08:00:00|10286.4|10281.4|10281.5|10276.5|10287.4|10282.4|10280.3|10275.3|164
1679472300000|2023-03-22 08:05:00|10281.3|10276.3|10280.8|10275.8|10281.8|10276.8|10275.8|10270.8|179
1679472600000|2023-03-22 08:10:00|10280.6|10275.6|10283|10278|10284.1|10279.1|10279.3|10274.3|24
1679472900000|2023-03-22 08:15:00|10283.3|10278.3|10283.3|10278.3|10284.3|10279.3|10280.1|10275.1|29
1679473200000|2023-03-22 08:20:00|10283.5|10278.5|10282.6|10277.6|10284.3|10279.3|10281.1|10276.1|6
1679473500000|2023-03-22 08:25:00|10282.8|10277.8|10276.7|10271.7|10283|10278|10276|10271|18
1679473800000|2023-03-22 08:30:00|10277|10272|10278.2|10273.2|10280.2|10275.2|10276.7|10271.7|16
1679474100000|2023-03-22 08:35:00|10277.9|10272.9|10277.2|10272.2|10279.3|10274.3|10276.3|10271.3|13
1679474400000|2023-03-22 08:40:00|10277|10272|10275.3|10270.3|10277.7|10272.7|10274.1|10269.1|38
1679474700000|2023-03-22 08:45:00|10275.4|10270.4|10274.9|10269.9|10276|10271|10273.6|10268.6|18
1679475000000|2023-03-22 08:50:00|10274.8|10269.8|10274.4|10269.4|10276.4|10271.4|10273.7|10268.7|40
1679475300000|2023-03-22 08:55:00|10274.6|10269.6|10275.6|10270.6|10277.4|10272.4|10273.9|10268.9|9
1679475600000|2023-03-22 09:00:00|10275.3|10270.3|10276|10271|10277.9|10272.9|10275.3|10270.3|14
1679475900000|2023-03-22 09:05:00|10276.2|10271.2|10269.4|10264.4|10276.4|10271.4|10267.1|10262.1|162
1679476200000|2023-03-22 09:10:00|10269.6|10264.6|10265.4|10260.4|10269.6|10264.6|10265.4|10260.4|24
1679476500000|2023-03-22 09:15:00|10265.6|10260.6|10265.1|10260.1|10267.2|10262.2|10264.8|10259.8|25
1679476800000|2023-03-22 09:20:00|10264.9|10259.9|10267.5|10262.5|10267.8|10262.8|10264.4|10259.4|94
1679477100000|2023-03-22 09:25:00|10267.3|10262.3|10265.1|10260.1|10267.7|10262.7|10262.8|10257.8|14
1679477400000|2023-03-22 09:30:00|10265.4|10260.4|10265.6|10260.6|10266.4|10261.4|10263.9|10258.9|10
1679477700000|2023-03-22 09:35:00|10265.4|10260.4|10267.7|10262.7|10268.7|10263.7|10265.2|10260.2|18
1679478000000|2023-03-22 09:40:00|10267.9|10262.9|10268.4|10263.4|10270.4|10265.4|10266.4|10261.4|22
1679478300000|2023-03-22 09:45:00|10268.7|10263.7|10267.4|10262.4|10269.6|10264.6|10265.7|10260.7|10
1679478600000|2023-03-22 09:50:00|10267.7|10262.7|10269.9|10264.9|10270.4|10265.4|10267.4|10262.4|12
1679478900000|2023-03-22 09:55:00|10269.7|10264.7|10269.1|10264.1|10269.9|10264.9|10266.6|10261.6|9
1679479200000|2023-03-22 10:00:00|10269.4|10264.4|10270.9|10265.9|10271.8|10266.8|10268.9|10263.9|12
1679479500000|2023-03-22 10:05:00|10271.1|10266.1|10272.6|10267.6|10274.4|10269.4|10271|10266|20
1679479800000|2023-03-22 10:10:00|10272.4|10267.4|10269.9|10264.9|10272.8|10267.8|10269.1|10264.1|16
1679480100000|2023-03-22 10:15:00|10269.8|10264.8|10270.4|10265.4|10270.5|10265.5|10268.1|10263.1|15
1679480400000|2023-03-22 10:20:00|10270.2|10265.2|10271.3|10266.3|10271.9|10266.9|10269.6|10264.6|24
1679480700000|2023-03-22 10:25:00|10271.1|10266.1|10273.1|10268.1|10273.1|10268.1|10269.6|10264.6|28
1679481000000|2023-03-22 10:30:00|10273.4|10268.4|10272.4|10267.4|10276.9|10271.9|10272.4|10267.4|34
1679481300000|2023-03-22 10:35:00|10272.7|10267.7|10273.4|10268.4|10273.9|10268.9|10271.7|10266.7|6
1679481600000|2023-03-22 10:40:00|10273.7|10268.7|10272.5|10267.5|10274.7|10269.7|10272|10267|16
1679481900000|2023-03-22 10:45:00|10272.7|10267.7|10274.9|10269.9|10275|10270|10271.9|10266.9|5
1679482200000|2023-03-22 10:50:00|10275|10270|10271.2|10266.2|10275.4|10270.4|10270|10265|35
1679482500000|2023-03-22 10:55:00|10271.5|10266.5|10268.7|10263.7|10273.7|10268.7|10267|10262|26
1679482800000|2023-03-22 11:00:00|10268.9|10263.9|10268.9|10263.9|10272|10267|10268.2|10263.2|23
1679483100000|2023-03-22 11:05:00|10269|10264|10270.9|10265.9|10271.4|10266.4|10269|10264|22
1679483400000|2023-03-22 11:10:00|10270.7|10265.7|10268.4|10263.4|10270.9|10265.9|10267.9|10262.9|6
1679483700000|2023-03-22 11:15:00|10268.6|10263.6|10268.4|10263.4|10270.8|10265.8|10268.1|10263.1|10
1679484000000|2023-03-22 11:20:00|10268.6|10263.6|10269.3|10264.3|10270.1|10265.1|10268.1|10263.1|5
1679484300000|2023-03-22 11:25:00|10269.4|10264.4|10269.1|10264.1|10270.1|10265.1|10268.6|10263.6|14
1679484600000|2023-03-22 11:30:00|10269.3|10264.3|10270.3|10265.3|10270.6|10265.6|10268.9|10263.9|4
1679484900000|2023-03-22 11:35:00|10270.1|10265.1|10271.8|10266.8|10272.8|10267.8|10269.6|10264.6|17
1679485200000|2023-03-22 11:40:00|10272.1|10267.1|10271.8|10266.8|10272.3|10267.3|10270.3|10265.3|15
1679485500000|2023-03-22 11:45:00|10272|10267|10272.3|10267.3|10274.1|10269.1|10271.3|10266.3|58
1679485800000|2023-03-22 11:50:00|10272.1|10267.1|10270.1|10265.1|10272.8|10267.8|10268.8|10263.8|24
1679486100000|2023-03-22 11:55:00|10270.3|10265.3|10270.1|10265.1|10270.8|10265.8|10269.3|10264.3|15
1679486400000|2023-03-22 12:00:00|10270.3|10265.3|10269.3|10264.3|10271.3|10266.3|10269.1|10264.1|19
1679486700000|2023-03-22 12:05:00|10269.1|10264.1|10269.6|10264.6|10270.3|10265.3|10268.8|10263.8|41
1679487000000|2023-03-22 12:10:00|10269.8|10264.8|10269.6|10264.6|10270.3|10265.3|10268.1|10263.1|22
1679487300000|2023-03-22 12:15:00|10269.3|10264.3|10270.4|10265.4|10270.8|10265.8|10268.8|10263.8|19
1679487600000|2023-03-22 12:20:00|10270.3|10265.3|10271|10266|10271.8|10266.8|10268.3|10263.3|15
1679487900000|2023-03-22 12:25:00|10271.1|10266.1|10272.3|10267.3|10273.3|10268.3|10270.5|10265.5|35
1679488200000|2023-03-22 12:30:00|10272.5|10267.5|10279|10274|10279.3|10274.3|10271.3|10266.3|111
1679488500000|2023-03-22 12:35:00|10278.8|10273.8|10277.5|10272.5|10279.7|10274.7|10276.8|10271.8|37
1679488800000|2023-03-22 12:40:00|10277.7|10272.7|10277.3|10272.3|10279.5|10274.5|10276.5|10271.5|30
1679489100000|2023-03-22 12:45:00|10277|10272|10280|10275|10281.3|10276.3|10276.5|10271.5|28
1679489400000|2023-03-22 12:50:00|10280.3|10275.3|10279|10274|10280.5|10275.5|10277.3|10272.3|19
1679489700000|2023-03-22 12:55:00|10279.2|10274.2|10278|10273|10280.2|10275.2|10277.3|10272.3|21
1679490000000|2023-03-22 13:00:00|10278.2|10273.2|10277.3|10272.3|10280.2|10275.2|10277|10272|43
1679490300000|2023-03-22 13:05:00|10277.5|10272.5|10277.3|10272.3|10278.8|10273.8|10276.8|10271.8|28
1679490600000|2023-03-22 13:10:00|10277.5|10272.5|10276.5|10271.5|10278.2|10273.2|10275.8|10270.8|40
1679490900000|2023-03-22 13:15:00|10276.7|10271.7|10277.5|10272.5|10278.8|10273.8|10276.2|10271.2|12
1679491200000|2023-03-22 13:20:00|10277.7|10272.7|10276|10271|10278.2|10273.2|10275.7|10270.7|27
1679491500000|2023-03-22 13:25:00|10276.2|10271.2|10275.7|10270.7|10276.2|10271.2|10274.5|10269.5|33
1679491800000|2023-03-22 13:30:00|10275.5|10270.5|10276|10271|10278.3|10273.3|10273.8|10268.8|89
1679492100000|2023-03-22 13:35:00|10275.7|10270.7|10281|10276|10281.3|10276.3|10275.7|10270.7|31
1679492400000|2023-03-22 13:40:00|10281.3|10276.3|10282.5|10277.5|10282.8|10277.8|10280.5|10275.5|32
1679492700000|2023-03-22 13:45:00|10282.8|10277.8|10284.7|10279.7|10285.7|10280.7|10282.3|10277.3|84
1679493000000|2023-03-22 13:50:00|10284.5|10279.5|10284|10279|10284.7|10279.7|10283.2|10278.2|12
1679493300000|2023-03-22 13:55:00|10284.2|10279.2|10282.5|10277.5|10286.3|10281.3|10282.3|10277.3|44
1679493600000|2023-03-22 14:00:00|10282.8|10277.8|10287|10282|10288.5|10283.5|10281.5|10276.5|112
1679493900000|2023-03-22 14:05:00|10286.7|10281.7|10286|10281|10289|10284|10283.5|10278.5|31
1679494200000|2023-03-22 14:10:00|10286.2|10281.2|10284.8|10279.8|10287.3|10282.3|10283.7|10278.7|14
1679494500000|2023-03-22 14:15:00|10284.7|10279.7|10283.7|10278.7|10286.2|10281.2|10282.5|10277.5|47
1679494800000|2023-03-22 14:20:00|10284.5|10279.5|10280.8|10275.8|10286|10281|10280|10275|53
1679495100000|2023-03-22 14:25:00|10281|10276|10280.3|10275.3|10282|10277|10279.6|10274.6|36
1679495400000|2023-03-22 14:30:00|10280.2|10275.2|10278.8|10273.8|10282.2|10277.2|10277.7|10272.7|20
1679495700000|2023-03-22 14:35:00|10278.6|10273.6|10281.2|10276.2|10281.7|10276.7|10278.3|10273.3|42
1679496000000|2023-03-22 14:40:00|10281.4|10276.4|10277.4|10272.4|10282.4|10277.4|10276.5|10271.5|13
1679496300000|2023-03-22 14:45:00|10277.9|10272.9|10274.1|10269.1|10277.9|10272.9|10273.9|10268.9|25
1679496600000|2023-03-22 14:50:00|10274.3|10269.3|10271|10266|10274.6|10269.6|10269|10264|102
1679496900000|2023-03-22 14:55:00|10270.8|10265.8|10271.7|10266.7|10273.2|10268.2|10269.8|10264.8|20
1679497200000|2023-03-22 15:00:00|10271.5|10266.5|10274.8|10269.8|10275.2|10270.2|10271.2|10266.2|28
1679497500000|2023-03-22 15:05:00|10275|10270|10275|10270|10275.3|10270.3|10272.8|10267.8|17
1679497800000|2023-03-22 15:10:00|10274.8|10269.8|10276.5|10271.5|10277.1|10272.1|10274.8|10269.8|23
1679498100000|2023-03-22 15:15:00|10276.8|10271.8|10275.3|10270.3|10276.8|10271.8|10272.5|10267.5|17
1679498400000|2023-03-22 15:20:00|10275.5|10270.5|10274.5|10269.5|10276.1|10271.1|10273.3|10268.3|11
1679498700000|2023-03-22 15:25:00|10274.3|10269.3|10276.3|10271.3|10276.3|10271.3|10272.8|10267.8|8
1679499000000|2023-03-22 15:30:00|10276|10271|10278.8|10273.8|10278.8|10273.8|10276|10271|27
1679499300000|2023-03-22 15:35:00|10278.5|10273.5|10277|10272|10278.8|10273.8|10277|10272|8
1679499600000|2023-03-22 15:40:00|10277.3|10272.3|10278.3|10273.3|10278.5|10273.5|10275.8|10270.8|9
1679499900000|2023-03-22 15:45:00|10278|10273|10277.4|10272.4|10278.8|10273.8|10274.5|10269.5|12
1679500200000|2023-03-22 15:50:00|10277.2|10272.2|10282.5|10277.5|10282.5|10277.5|10276.8|10271.8|26
1679500500000|2023-03-22 15:55:00|10282.3|10277.3|10277.9|10272.9|10282.7|10277.7|10277|10272|43
1679500800000|2023-03-22 16:00:00|10278|10273|10274.8|10269.8|10278.2|10273.2|10271|10266|47
1679501100000|2023-03-22 16:05:00|10274.5|10269.5|10276.3|10271.3|10278.5|10273.5|10273.8|10268.8|102
1679501400000|2023-03-22 16:10:00|10276.5|10271.5|10277.5|10272.5|10278.8|10273.8|10276.3|10271.3|10
1679501700000|2023-03-22 16:15:00|10277.3|10272.3|10279|10274|10279.8|10274.8|10277|10272|4
1679502000000|2023-03-22 16:20:00|10278.8|10273.8|10280.2|10275.2|10280.8|10275.8|10278.8|10273.8|3
1679502300000|2023-03-22 16:25:00|10280.3|10275.3|10277.8|10272.8|10280.3|10275.3|10276.8|10271.8|13
1679502600000|2023-03-22 16:30:00|10278|10273|10280.8|10275.8|10281|10276|10277.3|10272.3|18
1679502900000|2023-03-22 16:35:00|10280.5|10275.5|10279.3|10274.3|10280.8|10275.8|10279|10274|9
1679503200000|2023-03-22 16:40:00|10279|10274|10278|10273|10279.3|10274.3|10277|10272|11
1679503500000|2023-03-22 16:45:00|10278.2|10273.2|10274.5|10269.5|10278.2|10273.2|10274.5|10269.5|18
1679503800000|2023-03-22 16:50:00|10274.7|10269.7|10274.6|10269.6|10275.3|10270.3|10271.2|10266.2|30
1679504100000|2023-03-22 16:55:00|10274.9|10269.9|10272.2|10267.2|10275.5|10270.5|10271.8|10266.8|10
1679504400000|2023-03-22 17:00:00|10272|10267|10274.2|10269.2|10274.2|10269.2|10271.5|10266.5|15
1679504700000|2023-03-22 17:05:00|10274.4|10269.4|10274.7|10269.7|10276.4|10271.4|10273.9|10268.9|14
1679505000000|2023-03-22 17:10:00|10274.5|10269.5|10274.5|10269.5|10274.5|10269.5|10272.2|10267.2|5
1679505300000|2023-03-22 17:15:00|10274.2|10269.2|10275.5|10270.5|10275.5|10270.5|10273.9|10268.9|4
1679505600000|2023-03-22 17:20:00|10275.2|10270.2|10277.2|10272.2|10277.5|10272.5|10274.5|10269.5|16
1679505900000|2023-03-22 17:25:00|10277|10272|10277|10272|10277.7|10272.7|10276.4|10271.4|18
1679506200000|2023-03-22 17:30:00|10277.2|10272.2|10273.2|10268.2|10277.2|10272.2|10272.7|10267.7|39
1679506500000|2023-03-22 17:35:00|10273|10268|10275.5|10270.5|10276.2|10271.2|10272.2|10267.2|18
1679506800000|2023-03-22 17:40:00|10275.7|10270.7|10274.2|10269.2|10276.7|10271.7|10273.7|10268.7|53
1679507100000|2023-03-22 17:45:00|10274.4|10269.4|10275.2|10270.2|10275.7|10270.7|10273.2|10268.2|7
1679507400000|2023-03-22 17:50:00|10275|10270|10274.5|10269.5|10275.7|10270.7|10271.5|10266.5|23
1679507700000|2023-03-22 17:55:00|10274.7|10269.7|10273.7|10268.7|10276.1|10271.1|10272.6|10267.6|20
1679508000000|2023-03-22 18:00:00|10273.4|10268.4|10218.6|10213.6|10277.9|10268.9|10218.6|10213.6|1056
1679508300000|2023-03-22 18:05:00|10218.4|10213.4|10231.7|10226.7|10234.7|10229.7|10212.3|10207.3|493
1679508600000|2023-03-22 18:10:00|10231.9|10226.9|10233.6|10228.6|10235.4|10230.4|10223.2|10218.2|143
1679508900000|2023-03-22 18:15:00|10233.3|10228.3|10222.2|10217.2|10233.3|10228.3|10220.3|10215.3|221
1679509200000|2023-03-22 18:20:00|10222.4|10217.4|10223|10218|10227.5|10222.5|10220|10215|225
1679509500000|2023-03-22 18:25:00|10223.2|10218.2|10218.7|10213.7|10223.2|10218.2|10213.8|10208.8|329
1679509800000|2023-03-22 18:30:00|10218.4|10213.4|10222.2|10217.2|10228.2|10223.2|10215.9|10210.9|221
1679510100000|2023-03-22 18:35:00|10221.9|10216.9|10209.9|10204.9|10232|10227|10201.9|10196.9|571
1679510400000|2023-03-22 18:40:00|10209.7|10204.7|10187|10182|10210.1|10205.1|10182.2|10177.2|606
1679510700000|2023-03-22 18:45:00|10187.1|10182.1|10172.9|10167.9|10192.7|10187.7|10167.4|10162.4|529
1679511000000|2023-03-22 18:50:00|10173|10168|10188.4|10183.4|10191.8|10186.8|10171.4|10166.4|411
1679511300000|2023-03-22 18:55:00|10188.6|10183.6|10196.6|10191.6|10199.2|10194.2|10187.1|10182.1|448
1679511600000|2023-03-22 19:00:00|10196.8|10191.8|10217.6|10212.6|10217.8|10212.8|10195.7|10190.7|201
1679511900000|2023-03-22 19:05:00|10217.8|10212.8|10216.7|10211.7|10223.3|10218.3|10208.9|10203.9|276
1679512200000|2023-03-22 19:10:00|10216.8|10211.8|10200.4|10195.4|10217.7|10212.7|10197.1|10192.1|243
1679512500000|2023-03-22 19:15:00|10200.9|10195.9|10199.1|10194.1|10206.7|10201.7|10193.3|10188.3|122
1679512800000|2023-03-22 19:20:00|10199.3|10194.3|10192.6|10187.6|10199.9|10194.9|10192.1|10187.1|105
1679513100000|2023-03-22 19:25:00|10192.8|10187.8|10188.1|10183.1|10194.1|10189.1|10187.1|10182.1|56
1679513400000|2023-03-22 19:30:00|10188.3|10183.3|10201.4|10196.4|10203.8|10198.8|10187.1|10182.1|153
1679513700000|2023-03-22 19:35:00|10201|10196|10203.1|10198.1|10206.8|10201.8|10199.1|10194.1|57
1679514000000|2023-03-22 19:40:00|10202.9|10197.9|10208.1|10203.1|10208.3|10203.3|10198.6|10193.6|84
1679514300000|2023-03-22 19:45:00|10208.3|10203.3|10204.3|10199.3|10211.8|10206.8|10203.9|10198.9|156
1679514600000|2023-03-22 19:50:00|10204.6|10199.6|10210.3|10205.3|10210.3|10205.3|10202.1|10197.1|79
1679514900000|2023-03-22 19:55:00|10210.6|10205.6|10210.8|10205.8|10214.1|10209.1|10209.6|10204.6|93
1679515200000|2023-03-22 20:00:00|10211.3|10206.3|10211.6|10206.6|10212.8|10207.8|10209.5|10204.5|49
1679515500000|2023-03-22 20:05:00|10211.8|10206.8|10211.8|10206.8|10213.1|10208.1|10209.3|10204.3|22
1679515800000|2023-03-22 20:10:00|10211.6|10206.6|10212.3|10207.3|10213.3|10208.3|10211.6|10206.6|14
1679516100000|2023-03-22 20:15:00|10212.6|10207.6|10217.1|10212.1|10217.8|10212.8|10212.5|10207.5|37
1679516400000|2023-03-22 20:20:00|10217.3|10212.3|10219|10214|10219.5|10214.5|10217.1|10212.1|18
1679516700000|2023-03-22 20:25:00|10219.1|10214.1|10218.8|10213.8|10219.3|10214.3|10217.3|10212.3|42
1679517000000|2023-03-22 20:30:00|10218.6|10213.6|10219.1|10214.1|10219.8|10214.8|10218.3|10213.3|65
1679517300000|2023-03-22 20:35:00|10218.8|10213.8|10217.6|10212.6|10218.8|10213.8|10217.1|10212.1|7
1679517600000|2023-03-22 20:40:00|10217.8|10212.8|10216.1|10211.1|10218.1|10213.1|10216|10211|11
1679517900000|2023-03-22 20:45:00|10215.8|10210.8|10215.1|10210.1|10216.8|10211.8|10215.1|10210.1|5
1679518200000|2023-03-22 20:50:00|10215.3|10210.3|10217.1|10212.1|10217.1|10212.1|10215.3|10210.3|3
1679518500000|2023-03-22 20:55:00|10216.8|10211.8|10218.3|10213.3|10219.6|10214.6|10216.1|10211.1|20
1679529600000|2023-03-23 00:00:00|10208.5|10203.5|10205.3|10200.3|10209.2|10204.2|10205.3|10200.3|112
1679529900000|2023-03-23 00:05:00|10205.5|10200.5|10205.3|10200.3|10206.6|10201.6|10204.2|10199.2|10
1679530200000|2023-03-23 00:10:00|10205.2|10200.2|10204.2|10199.2|10205.9|10200.9|10203|10198|21
1679530500000|2023-03-23 00:15:00|10204.5|10199.5|10207|10202|10207|10202|10204|10199|14
1679530800000|2023-03-23 00:20:00|10207.2|10202.2|10206.7|10201.7|10208.7|10203.7|10205.9|10200.9|8
1679531100000|2023-03-23 00:25:00|10207|10202|10204.7|10199.7|10207.2|10202.2|10203.7|10198.7|12
1679531400000|2023-03-23 00:30:00|10204.5|10199.5|10205.1|10200.1|10205.1|10200.1|10201.5|10196.5|13
1679531700000|2023-03-23 00:35:00|10205.4|10200.4|10201.9|10196.9|10205.4|10200.4|10201.5|10196.5|8
1679532000000|2023-03-23 00:40:00|10201.7|10196.7|10204.2|10199.2|10205.1|10200.1|10201.2|10196.2|25
1679532300000|2023-03-23 00:45:00|10204.4|10199.4|10204|10199|10205.4|10200.4|10202.9|10197.9|9
1679532600000|2023-03-23 00:50:00|10203.7|10198.7|10197.7|10192.7|10204.4|10199.4|10196.5|10191.5|32
1679532900000|2023-03-23 00:55:00|10198|10193|10195.2|10190.2|10199.1|10194.1|10195|10190|25
1679533200000|2023-03-23 01:00:00|10195|10190|10195.2|10190.2|10197.2|10192.2|10195|10190|35
1679533500000|2023-03-23 01:05:00|10195|10190|10194.5|10189.5|10196.8|10191.8|10193.5|10188.5|14
1679533800000|2023-03-23 01:10:00|10194.8|10189.8|10194.8|10189.8|10196.5|10191.5|10193.2|10188.2|13
1679534100000|2023-03-23 01:15:00|10194.5|10189.5|10195.2|10190.2|10196|10191|10194.5|10189.5|24
1679534400000|2023-03-23 01:20:00|10195.5|10190.5|10197.2|10192.2|10197.5|10192.5|10194.1|10189.1|58
1679534700000|2023-03-23 01:25:00|10197|10192|10198.3|10193.3|10199|10194|10196|10191|36
1679535000000|2023-03-23 01:30:00|10198.2|10193.2|10196.3|10191.3|10198.8|10193.8|10196|10191|26
1679535300000|2023-03-23 01:35:00|10196.5|10191.5|10199.2|10194.2|10199.2|10194.2|10196|10191|14
1679535600000|2023-03-23 01:40:00|10199|10194|10198.5|10193.5|10199|10194|10196.5|10191.5|12
1679535900000|2023-03-23 01:45:00|10198.3|10193.3|10196.8|10191.8|10198.3|10193.3|10194.8|10189.8|26
1679536200000|2023-03-23 01:50:00|10196.5|10191.5|10194.7|10189.7|10196.5|10191.5|10194.5|10189.5|28
1679536500000|2023-03-23 01:55:00|10195|10190|10194.2|10189.2|10196|10191|10193|10188|18
1679536800000|2023-03-23 02:00:00|10194|10189|10195.5|10190.5|10196.2|10191.2|10193.2|10188.2|1
1679537100000|2023-03-23 02:05:00|10195.7|10190.7|10194.8|10189.8|10197.2|10192.2|10194.7|10189.7|3
1679537400000|2023-03-23 02:10:00|10194.7|10189.7|10191|10186|10195|10190|10190.7|10185.7|28
1679537700000|2023-03-23 02:15:00|10190.8|10185.8|10189|10184|10191|10186|10188.7|10183.7|38
1679538000000|2023-03-23 02:20:00|10188.8|10183.8|10186.3|10181.3|10189.5|10184.5|10185.5|10180.5|44
1679538300000|2023-03-23 02:25:00|10186|10181|10186.1|10181.1|10187.8|10182.8|10185.8|10180.8|14
1679538600000|2023-03-23 02:30:00|10186|10181|10181.6|10176.6|10186|10181|10181.6|10176.6|100
1679538900000|2023-03-23 02:35:00|10182.1|10177.1|10183.3|10178.3|10185.1|10180.1|10182.1|10177.1|64
1679539200000|2023-03-23 02:40:00|10183.1|10178.1|10182.3|10177.3|10183.1|10178.1|10180.1|10175.1|43
1679539500000|2023-03-23 02:45:00|10182.1|10177.1|10178.6|10173.6|10182.3|10177.3|10177.6|10172.6|47
1679539800000|2023-03-23 02:50:00|10178.8|10173.8|10177.5|10172.5|10178.8|10173.8|10175.6|10170.6|102
1679540100000|2023-03-23 02:55:00|10177.6|10172.6|10179.1|10174.1|10179.5|10174.5|10177.3|10172.3|12
1679540400000|2023-03-23 03:00:00|10179.3|10174.3|10180.8|10175.8|10181.8|10176.8|10178.6|10173.6|18
1679540700000|2023-03-23 03:05:00|10180.6|10175.6|10176.7|10171.7|10180.8|10175.8|10175.5|10170.5|32
1679541000000|2023-03-23 03:10:00|10176.8|10171.8|10176.8|10171.8|10178|10173|10175.6|10170.6|25
1679541300000|2023-03-23 03:15:00|10176.6|10171.6|10173.5|10168.5|10177.8|10172.8|10173.3|10168.3|65
1679541600000|2023-03-23 03:20:00|10173.3|10168.3|10175.5|10170.5|10176.3|10171.3|10169.8|10164.8|65
1679541900000|2023-03-23 03:25:00|10176|10171|10178.3|10173.3|10178.5|10173.5|10175.7|10170.7|46
1679542200000|2023-03-23 03:30:00|10178|10173|10177.5|10172.5|10178.5|10173.5|10175.5|10170.5|10
1679542500000|2023-03-23 03:35:00|10177.8|10172.8|10177.8|10172.8|10178.5|10173.5|10176.5|10171.5|17
1679542800000|2023-03-23 03:40:00|10178|10173|10177.1|10172.1|10178|10173|10175.7|10170.7|3
1679543100000|2023-03-23 03:45:00|10177.3|10172.3|10176.7|10171.7|10177.3|10172.3|10175.7|10170.7|14
1679543400000|2023-03-23 03:50:00|10176.9|10171.9|10174.9|10169.9|10176.9|10171.9|10174.7|10169.7|18
1679543700000|2023-03-23 03:55:00|10175.1|10170.1|10176.2|10171.2|10176.7|10171.7|10174.5|10169.5|7
1679544000000|2023-03-23 04:00:00|10176.4|10171.4|10177.7|10172.7|10179.1|10174.1|10176.4|10171.4|5
1679544300000|2023-03-23 04:05:00|10177.5|10172.5|10180.7|10175.7|10180.9|10175.9|10177.5|10172.5|21
1679544600000|2023-03-23 04:10:00|10180.9|10175.9|10180.9|10175.9|10181.6|10176.6|10180.7|10175.7|22
1679544900000|2023-03-23 04:15:00|10180.7|10175.7|10180.1|10175.1|10180.9|10175.9|10177.3|10172.3|28
1679545200000|2023-03-23 04:20:00|10179.8|10174.8|10179.4|10174.4|10180.5|10175.5|10178.4|10173.4|7
1679545500000|2023-03-23 04:25:00|10179.2|10174.2|10176.7|10171.7|10179.2|10174.2|10176.7|10171.7|11
1679545800000|2023-03-23 04:30:00|10176.9|10171.9|10178.1|10173.1|10178.1|10173.1|10176.7|10171.7|1
1679546100000|2023-03-23 04:35:00|10178.4|10173.4|10179.4|10174.4|10179.4|10174.4|10177.5|10172.5|36
1679546400000|2023-03-23 04:40:00|10179.2|10174.2|10179.4|10174.4|10179.6|10174.6|10178.2|10173.2|3
1679546700000|2023-03-23 04:45:00|10179.2|10174.2|10179.5|10174.5|10180.5|10175.5|10178.7|10173.7|4
1679547000000|2023-03-23 04:50:00|10179.7|10174.7|10176.7|10171.7|10179.9|10174.9|10176|10171|22
1679547300000|2023-03-23 04:55:00|10176.4|10171.4|10173.8|10168.8|10176.7|10171.7|10173.5|10168.5|31
1679547600000|2023-03-23 05:00:00|10173.6|10168.6|10174|10169|10175.1|10170.1|10173.5|10168.5|49
1679547900000|2023-03-23 05:05:00|10173.8|10168.8|10171.6|10166.6|10174.2|10169.2|10169.9|10164.9|27
1679548200000|2023-03-23 05:10:00|10171.9|10166.9|10170.9|10165.9|10172.7|10167.7|10170.4|10165.4|11
1679548500000|2023-03-23 05:15:00|10170.6|10165.6|10171.9|10166.9|10173.1|10168.1|10170.4|10165.4|18
1679548800000|2023-03-23 05:20:00|10171.6|10166.6|10171.7|10166.7|10173.1|10168.1|10171.4|10166.4|8
1679549100000|2023-03-23 05:25:00|10171.6|10166.6|10169.1|10164.1|10172.4|10167.4|10168.4|10163.4|19
1679549400000|2023-03-23 05:30:00|10169.3|10164.3|10169.1|10164.1|10170.6|10165.6|10168.4|10163.4|88
1679549700000|2023-03-23 05:35:00|10169.6|10164.6|10171.4|10166.4|10171.6|10166.6|10167.7|10162.7|37
1679550000000|2023-03-23 05:40:00|10171.6|10166.6|10170.9|10165.9|10171.6|10166.6|10170.1|10165.1|10
1679550300000|2023-03-23 05:45:00|10171.2|10166.2|10173.4|10168.4|10173.6|10168.6|10169.9|10164.9|51
1679550600000|2023-03-23 05:50:00|10173.1|10168.1|10171.6|10166.6|10174.1|10169.1|10169.9|10164.9|27
1679550900000|2023-03-23 05:55:00|10171.8|10166.8|10174|10169|10174|10169|10171.1|10166.1|24
1679551200000|2023-03-23 06:00:00|10173.8|10168.8|10173.3|10168.3|10174.5|10169.5|10172|10167|17
1679551500000|2023-03-23 06:05:00|10173.1|10168.1|10172.5|10167.5|10173.3|10168.3|10169.6|10164.6|11
1679551800000|2023-03-23 06:10:00|10172.3|10167.3|10168.9|10163.9|10172.9|10167.9|10168|10163|62
1679552100000|2023-03-23 06:15:00|10168.7|10163.7|10170.8|10165.8|10171.5|10166.5|10167|10162|41
1679552400000|2023-03-23 06:20:00|10171|10166|10166|10161|10171.3|10166.3|10164|10159|63
1679552700000|2023-03-23 06:25:00|10166.3|10161.3|10160.7|10155.7|10166.5|10161.5|10157|10152|103
1679553000000|2023-03-23 06:30:00|10161|10156|10161.8|10156.8|10164.5|10159.5|10161|10156|60
1679553300000|2023-03-23 06:35:00|10161.5|10156.5|10165.2|10160.2|10166.3|10161.3|10161.5|10156.5|147
1679553600000|2023-03-23 06:40:00|10165.5|10160.5|10161.5|10156.5|10165.9|10160.9|10161.5|10156.5|30
1679553900000|2023-03-23 06:45:00|10161.7|10156.7|10161.5|10156.5|10163.3|10158.3|10159.5|10154.5|73
1679554200000|2023-03-23 06:50:00|10161.8|10156.8|10161|10156|10164.2|10159.2|10159.5|10154.5|19
1679554500000|2023-03-23 06:55:00|10161.2|10156.2|10168.6|10163.6|10169.5|10164.5|10160.5|10155.5|59
1679554800000|2023-03-23 07:00:00|10168.5|10163.5|10170.5|10165.5|10171.5|10166.5|10167.5|10162.5|75
1679555100000|2023-03-23 07:05:00|10170.4|10165.4|10168.7|10163.7|10173|10168|10168.2|10163.2|42
1679555400000|2023-03-23 07:10:00|10168.9|10163.9|10165.9|10160.9|10170|10165|10165.2|10160.2|20
1679555700000|2023-03-23 07:15:00|10165.7|10160.7|10165.1|10160.1|10169.4|10164.4|10163|10158|42
1679556000000|2023-03-23 07:20:00|10165|10160|10164|10159|10167|10162|10163.8|10158.8|39
1679556300000|2023-03-23 07:25:00|10164.2|10159.2|10157|10152|10165|10160|10155.5|10150.5|140
1679556600000|2023-03-23 07:30:00|10157.5|10152.5|10163.8|10158.8|10164.4|10159.4|10157.5|10152.5|62
1679556900000|2023-03-23 07:35:00|10164|10159|10168.3|10163.3|10168.6|10163.6|10162.1|10157.1|76
1679557200000|2023-03-23 07:40:00|10168.1|10163.1|10173.8|10168.8|10174.1|10169.1|10168.1|10163.1|76
1679557500000|2023-03-23 07:45:00|10174|10169|10174.8|10169.8|10176.8|10171.8|10172|10167|65
1679557800000|2023-03-23 07:50:00|10175|10170|10175.8|10170.8|10177|10172|10172.5|10167.5|42
1679558100000|2023-03-23 07:55:00|10175.7|10170.7|10175.2|10170.2|10181|10176|10174.8|10169.8|49
1679558400000|2023-03-23 08:00:00|10175|10170|10175.8|10170.8|10175.8|10170.8|10171.2|10166.2|40
1679558700000|2023-03-23 08:05:00|10176|10171|10177.5|10172.5|10180.5|10175.5|10175.1|10170.1|101
1679559000000|2023-03-23 08:10:00|10177.8|10172.8|10176.5|10171.5|10179.1|10174.1|10175.5|10170.5|46
1679559300000|2023-03-23 08:15:00|10176.7|10171.7|10178|10173|10179.8|10174.8|10174.3|10169.3|50
1679559600000|2023-03-23 08:20:00|10178.2|10173.2|10183|10178|10183.8|10178.8|10177.5|10172.5|70
1679559900000|2023-03-23 08:25:00|10183.3|10178.3|10184.2|10179.2|10186.5|10181.5|10182|10177|87
1679560200000|2023-03-23 08:30:00|10184.1|10179.1|10180.8|10175.8|10185.2|10180.2|10179.5|10174.5|98
1679560500000|2023-03-23 08:35:00|10180.5|10175.5|10183.5|10178.5|10183.8|10178.8|10178.5|10173.5|109
1679560800000|2023-03-23 08:40:00|10183.2|10178.2|10180.7|10175.7|10184.3|10179.3|10178|10173|42
1679561100000|2023-03-23 08:45:00|10180.8|10175.8|10177|10172|10181|10176|10176.3|10171.3|28
1679561400000|2023-03-23 08:50:00|10177.3|10172.3|10176.8|10171.8|10177.7|10172.7|10173|10168|35
1679561700000|2023-03-23 08:55:00|10177|10172|10180.5|10175.5|10186|10181|10176.5|10171.5|19
1679562000000|2023-03-23 09:00:00|10180.7|10175.7|10183|10178|10183.2|10178.2|10177.3|10172.3|36
1679562300000|2023-03-23 09:05:00|10183.3|10178.3|10182.7|10177.7|10184.3|10179.3|10181.5|10176.5|36
1679562600000|2023-03-23 09:10:00|10182.8|10177.8|10180.5|10175.5|10184|10179|10179.3|10174.3|27
1679562900000|2023-03-23 09:15:00|10180.7|10175.7|10189.5|10184.5|10190|10185|10180.5|10175.5|72
1679563200000|2023-03-23 09:20:00|10189.6|10184.6|10192.1|10187.1|10192.5|10187.5|10189|10184|38
1679563500000|2023-03-23 09:25:00|10192.3|10187.3|10190|10185|10192.5|10187.5|10188.6|10183.6|40
1679563800000|2023-03-23 09:30:00|10189.5|10184.5|10189|10184|10191.3|10186.3|10188.3|10183.3|80
1679564100000|2023-03-23 09:35:00|10188.8|10183.8|10194|10189|10194.3|10189.3|10188|10183|109
1679564400000|2023-03-23 09:40:00|10194.1|10189.1|10192|10187|10196.1|10191.1|10191.8|10186.8|54
1679564700000|2023-03-23 09:45:00|10191.8|10186.8|10190.3|10185.3|10192.5|10187.5|10189.5|10184.5|36
1679565000000|2023-03-23 09:50:00|10190.2|10185.2|10189|10184|10194.2|10189.2|10188.8|10183.8|35
1679565300000|2023-03-23 09:55:00|10189.2|10184.2|10189.7|10184.7|10190.8|10185.8|10187.5|10182.5|38
1679565600000|2023-03-23 10:00:00|10189.8|10184.8|10193.5|10188.5|10194|10189|10189.3|10184.3|76
1679565900000|2023-03-23 10:05:00|10193.3|10188.3|10194.9|10189.9|10196|10191|10192.3|10187.3|55
1679566200000|2023-03-23 10:10:00|10195|10190|10199.8|10194.8|10200.5|10195.5|10195|10190|93
1679566500000|2023-03-23 10:15:00|10200|10195|10202.8|10197.8|10202.8|10197.8|10198|10193|44
1679566800000|2023-03-23 10:20:00|10202.6|10197.6|10206.3|10201.3|10207|10202|10201.8|10196.8|43
1679567100000|2023-03-23 10:25:00|10206.5|10201.5|10205.5|10200.5|10206.5|10201.5|10203.8|10198.8|61
1679567400000|2023-03-23 10:30:00|10205.3|10200.3|10203|10198|10205.8|10200.8|10202|10197|28
1679567700000|2023-03-23 10:35:00|10202.8|10197.8|10198|10193|10203.5|10198.5|10197.7|10192.7|20
1679568000000|2023-03-23 10:40:00|10197.8|10192.8|10201.7|10196.7|10202.2|10197.2|10196.5|10191.5|11
1679568300000|2023-03-23 10:45:00|10201.5|10196.5|10200.2|10195.2|10202|10197|10198.7|10193.7|34
1679568600000|2023-03-23 10:50:00|10200.5|10195.5|10200.2|10195.2|10202.3|10197.3|10199|10194|26
1679568900000|2023-03-23 10:55:00|10200|10195|10200.7|10195.7|10203.5|10198.5|10199.8|10194.8|10
1679569200000|2023-03-23 11:00:00|10200.9|10195.9|10199.8|10194.8|10202|10197|10199.8|10194.8|32
1679569500000|2023-03-23 11:05:00|10200|10195|10203.2|10198.2|10204.7|10199.7|10198.6|10193.6|268
1679569800000|2023-03-23 11:10:00|10203.4|10198.4|10201.7|10196.7|10205|10200|10200.7|10195.7|142
1679570100000|2023-03-23 11:15:00|10201.5|10196.5|10204.7|10199.7|10204.7|10199.7|10200.9|10195.9|18
1679570400000|2023-03-23 11:20:00|10204.9|10199.9|10200.2|10195.2|10205.5|10200.5|10199.5|10194.5|28
1679570700000|2023-03-23 11:25:00|10200.4|10195.4|10202.2|10197.2|10202.4|10197.4|10199.5|10194.5|20
1679571000000|2023-03-23 11:30:00|10202.4|10197.4|10202.2|10197.2|10203|10198|10200|10195|48
1679571300000|2023-03-23 11:35:00|10202|10197|10203|10198|10206.4|10201.4|10201.9|10196.9|22
1679571600000|2023-03-23 11:40:00|10202.9|10197.9|10203.9|10198.9|10205.2|10200.2|10202.4|10197.4|14
1679571900000|2023-03-23 11:45:00|10204.2|10199.2|10204.2|10199.2|10205.4|10200.4|10203|10198|65
1679572200000|2023-03-23 11:50:00|10204.4|10199.4|10200.7|10195.7|10204.7|10199.7|10200.7|10195.7|27
1679572500000|2023-03-23 11:55:00|10201|10196|10199.8|10194.8|10201|10196|10197.4|10192.4|49
1679572800000|2023-03-23 12:00:00|10199.3|10194.3|10202.6|10197.6|10204.4|10199.4|10196.3|10191.3|100
1679573100000|2023-03-23 12:05:00|10202.8|10197.8|10197.9|10192.9|10202.8|10197.8|10197.7|10192.7|165
1679573400000|2023-03-23 12:10:00|10197.7|10192.7|10194.3|10189.3|10198.1|10193.1|10193.9|10188.9|56
1679573700000|2023-03-23 12:15:00|10194.6|10189.6|10189.9|10184.9|10195.1|10190.1|10189.9|10184.9|97
1679574000000|2023-03-23 12:20:00|10189.7|10184.7|10186.2|10181.2|10190.1|10185.1|10182.8|10177.8|134
1679574300000|2023-03-23 12:25:00|10186.4|10181.4|10186.7|10181.7|10190.6|10185.6|10186.4|10181.4|94
1679574600000|2023-03-23 12:30:00|10187|10182|10194.6|10189.6|10195.9|10190.9|10184.8|10179.8|63
1679574900000|2023-03-23 12:35:00|10194.8|10189.8|10203.1|10198.1|10203.7|10198.7|10193.9|10188.9|101
1679575200000|2023-03-23 12:40:00|10203.6|10198.6|10207|10202|10209.3|10204.3|10202.6|10197.6|82
1679575500000|2023-03-23 12:45:00|10207.1|10202.1|10207.3|10202.3|10207.8|10202.8|10202.3|10197.3|64
1679575800000|2023-03-23 12:50:00|10206.8|10201.8|10206.3|10201.3|10209.6|10204.6|10204.3|10199.3|65
1679576100000|2023-03-23 12:55:00|10206.8|10201.8|10207.3|10202.3|10209.6|10204.6|10205.1|10200.1|43
1679576400000|2023-03-23 13:00:00|10207.6|10202.6|10203.3|10198.3|10208.1|10203.1|10201.3|10196.3|107
1679576700000|2023-03-23 13:05:00|10203.1|10198.1|10204.1|10199.1|10205.8|10200.8|10202.8|10197.8|89
1679577000000|2023-03-23 13:10:00|10203.8|10198.8|10200|10195|10204.6|10199.6|10199.8|10194.8|69
1679577300000|2023-03-23 13:15:00|10200.1|10195.1|10195.8|10190.8|10201.4|10196.4|10195.3|10190.3|36
1679577600000|2023-03-23 13:20:00|10195.9|10190.9|10190.3|10185.3|10196.3|10191.3|10189.9|10184.9|41
1679577900000|2023-03-23 13:25:00|10190.1|10185.1|10189.3|10184.3|10191.1|10186.1|10188.3|10183.3|68
1679578200000|2023-03-23 13:30:00|10189.5|10184.5|10187.6|10182.6|10189.8|10184.8|10186.3|10181.3|55
1679578500000|2023-03-23 13:35:00|10187.8|10182.8|10193.3|10188.3|10195.1|10190.1|10187.8|10182.8|51
1679578800000|2023-03-23 13:40:00|10192.6|10187.6|10193.3|10188.3|10195.1|10190.1|10190.8|10185.8|43
1679579100000|2023-03-23 13:45:00|10193.1|10188.1|10192.3|10187.3|10193.3|10188.3|10189.1|10184.1|67
1679579400000|2023-03-23 13:50:00|10192.6|10187.6|10194.1|10189.1|10195.4|10190.4|10191.6|10186.6|131
1679579700000|2023-03-23 13:55:00|10193.8|10188.8|10189.6|10184.6|10194.6|10189.6|10189.6|10184.6|194
1679580000000|2023-03-23 14:00:00|10189.4|10184.4|10190.1|10185.1|10191.7|10186.7|10186.3|10181.3|168
1679580300000|2023-03-23 14:05:00|10190.3|10185.3|10195.9|10190.9|10196.1|10191.1|10188.8|10183.8|78
1679580600000|2023-03-23 14:10:00|10195.8|10190.8|10192.2|10187.2|10196.3|10191.3|10191.1|10186.1|60
1679580900000|2023-03-23 14:15:00|10192.1|10187.1|10190.3|10185.3|10194.1|10189.1|10189.3|10184.3|39
1679581200000|2023-03-23 14:20:00|10190.5|10185.5|10189|10184|10191.8|10186.8|10187.5|10182.5|109
1679581500000|2023-03-23 14:25:00|10189.3|10184.3|10183.6|10178.6|10189.3|10184.3|10183.6|10178.6|233
1679581800000|2023-03-23 14:30:00|10183.7|10178.7|10187.3|10182.3|10187.8|10182.8|10182.1|10177.1|90
1679582100000|2023-03-23 14:35:00|10186.8|10181.8|10192.1|10187.1|10192.8|10187.8|10185.9|10180.9|134
1679582400000|2023-03-23 14:40:00|10191.9|10186.9|10192.8|10187.8|10193.9|10188.9|10190.6|10185.6|44
1679582700000|2023-03-23 14:45:00|10193|10188|10186.6|10181.6|10194.9|10189.9|10186.5|10181.5|102
1679583000000|2023-03-23 14:50:00|10186.3|10181.3|10183.8|10178.8|10187.9|10182.9|10181.8|10176.8|94
1679583300000|2023-03-23 14:55:00|10184|10179|10185.3|10180.3|10185.3|10180.3|10181.6|10176.6|44
1679583600000|2023-03-23 15:00:00|10185|10180|10184.6|10179.6|10186.3|10181.3|10183|10178|42
1679583900000|2023-03-23 15:05:00|10184.8|10179.8|10185.8|10180.8|10186.3|10181.3|10184.3|10179.3|82
1679584200000|2023-03-23 15:10:00|10186.1|10181.1|10179.8|10174.8|10186.3|10181.3|10179.8|10174.8|54
1679584500000|2023-03-23 15:15:00|10180|10175|10177.3|10172.3|10181.3|10176.3|10176.4|10171.4|76
1679584800000|2023-03-23 15:20:00|10177.1|10172.1|10172.8|10167.8|10177.8|10172.8|10172.3|10167.3|57
1679585100000|2023-03-23 15:25:00|10173|10168|10175.7|10170.7|10175.9|10170.9|10172.4|10167.4|143
1679585400000|2023-03-23 15:30:00|10175.9|10170.9|10173.4|10168.4|10175.9|10170.9|10171.5|10166.5|67
1679585700000|2023-03-23 15:35:00|10173.6|10168.6|10174.1|10169.1|10174.3|10169.3|10172.4|10167.4|51
1679586000000|2023-03-23 15:40:00|10174|10169|10173.6|10168.6|10174.6|10169.6|10171.6|10166.6|71
1679586300000|2023-03-23 15:45:00|10173.4|10168.4|10181|10176|10181.5|10176.5|10173.4|10168.4|66
1679586600000|2023-03-23 15:50:00|10181.3|10176.3|10185.6|10180.6|10185.6|10180.6|10178.4|10173.4|112
1679586900000|2023-03-23 15:55:00|10185.4|10180.4|10183.6|10178.6|10187.5|10182.5|10182.1|10177.1|257
1679587200000|2023-03-23 16:00:00|10183.8|10178.8|10186.8|10181.8|10187.9|10182.9|10183.1|10178.1|102
1679587500000|2023-03-23 16:05:00|10186.6|10181.6|10181.8|10176.8|10187.5|10182.5|10181.4|10176.4|77
1679587800000|2023-03-23 16:10:00|10182.3|10177.3|10180.3|10175.3|10183.1|10178.1|10178.8|10173.8|33
1679588100000|2023-03-23 16:15:00|10180.1|10175.1|10181.1|10176.1|10182.1|10177.1|10175.4|10170.4|77
1679588400000|2023-03-23 16:20:00|10180.8|10175.8|10180.1|10175.1|10182.9|10177.9|10177.6|10172.6|55
1679588700000|2023-03-23 16:25:00|10179.9|10174.9|10179.6|10174.6|10183.3|10178.3|10178.8|10173.8|39
1679589000000|2023-03-23 16:30:00|10179.3|10174.3|10177.7|10172.7|10180.3|10175.3|10176.6|10171.6|47
1679589300000|2023-03-23 16:35:00|10177.6|10172.6|10177.3|10172.3|10180.1|10175.1|10176.8|10171.8|33
1679589600000|2023-03-23 16:40:00|10177.6|10172.6|10176.9|10171.9|10178.9|10173.9|10176.1|10171.1|46
1679589900000|2023-03-23 16:45:00|10176.8|10171.8|10177.1|10172.1|10178.3|10173.3|10176.1|10171.1|33
1679590200000|2023-03-23 16:50:00|10176.9|10171.9|10179.6|10174.6|10180.3|10175.3|10175.8|10170.8|37
1679590500000|2023-03-23 16:55:00|10179.4|10174.4|10179.1|10174.1|10180.3|10175.3|10176.4|10171.4|63
1679590800000|2023-03-23 17:00:00|10179.3|10174.3|10183.8|10178.8|10183.8|10178.8|10179.1|10174.1|127
1679591100000|2023-03-23 17:05:00|10183.6|10178.6|10187.3|10182.3|10188.3|10183.3|10183.2|10178.2|71
1679591400000|2023-03-23 17:10:00|10187.1|10182.1|10193.3|10188.3|10193.3|10188.3|10186.8|10181.8|65
1679591700000|2023-03-23 17:15:00|10193.1|10188.1|10191.8|10186.8|10193.3|10188.3|10191.4|10186.4|118
1679592000000|2023-03-23 17:20:00|10191.6|10186.6|10194.8|10189.8|10194.8|10189.8|10190.9|10185.9|157
1679592300000|2023-03-23 17:25:00|10194.6|10189.6|10200.9|10195.9|10200.9|10195.9|10193.7|10188.7|85
1679592600000|2023-03-23 17:30:00|10200.8|10195.8|10198.4|10193.4|10201.9|10196.9|10197.4|10192.4|49
1679592900000|2023-03-23 17:35:00|10198.6|10193.6|10194.3|10189.3|10198.6|10193.6|10193.5|10188.5|28
1679593200000|2023-03-23 17:40:00|10194.1|10189.1|10194.4|10189.4|10194.8|10189.8|10192|10187|31
1679593500000|2023-03-23 17:45:00|10194.3|10189.3|10198.4|10193.4|10200.1|10195.1|10194.3|10189.3|122
1679593800000|2023-03-23 17:50:00|10198.3|10193.3|10202.3|10197.3|10203.8|10198.8|10198.3|10193.3|109
1679594100000|2023-03-23 17:55:00|10202.5|10197.5|10199.8|10194.8|10202.6|10197.6|10199.5|10194.5|20
1679594400000|2023-03-23 18:00:00|10200|10195|10199.5|10194.5|10200.3|10195.3|10198.3|10193.3|41
1679594700000|2023-03-23 18:05:00|10199.3|10194.3|10197.3|10192.3|10200.3|10195.3|10196.8|10191.8|17
1679595000000|2023-03-23 18:10:00|10197.1|10192.1|10194.3|10189.3|10197.8|10192.8|10194|10189|17
1679595300000|2023-03-23 18:15:00|10194.1|10189.1|10195.8|10190.8|10196.3|10191.3|10192.9|10187.9|38
1679595600000|2023-03-23 18:20:00|10196|10191|10201.1|10196.1|10201.3|10196.3|10194.6|10189.6|57
1679595900000|2023-03-23 18:25:00|10200.9|10195.9|10201.5|10196.5|10202.3|10197.3|10200.5|10195.5|84
1679596200000|2023-03-23 18:30:00|10201.8|10196.8|10202.1|10197.1|10203.8|10198.8|10200.8|10195.8|40
1679596500000|2023-03-23 18:35:00|10202.3|10197.3|10204.8|10199.8|10205.9|10200.9|10201.4|10196.4|38
1679596800000|2023-03-23 18:40:00|10204.6|10199.6|10207.6|10202.6|10210.6|10205.6|10204.1|10199.1|62
1679597100000|2023-03-23 18:45:00|10207.8|10202.8|10205.4|10200.4|10209.3|10204.3|10205.1|10200.1|80
1679597400000|2023-03-23 18:50:00|10205.6|10200.6|10220.4|10215.4|10220.4|10215.4|10205.6|10200.6|169
1679597700000|2023-03-23 18:55:00|10220.1|10215.1|10219.9|10214.9|10229.4|10224.4|10218.8|10213.8|571
1679598000000|2023-03-23 19:00:00|10219.3|10214.3|10215.1|10210.1|10220.6|10215.6|10213.5|10208.5|176
1679598300000|2023-03-23 19:05:00|10214.9|10209.9|10213.2|10208.2|10218.1|10213.1|10211.5|10206.5|170
1679598600000|2023-03-23 19:10:00|10213.1|10208.1|10213.7|10208.7|10216.5|10211.5|10212.9|10207.9|33
1679598900000|2023-03-23 19:15:00|10214|10209|10218.1|10213.1|10218.7|10213.7|10212.6|10207.6|41
1679599200000|2023-03-23 19:20:00|10217.9|10212.9|10219.1|10214.1|10224.3|10219.3|10217.9|10212.9|104
1679599500000|2023-03-23 19:25:00|10218.9|10213.9|10219.9|10214.9|10221.1|10216.1|10217.6|10212.6|28
1679599800000|2023-03-23 19:30:00|10220.1|10215.1|10225.3|10220.3|10227.9|10222.9|10219.6|10214.6|79
1679600100000|2023-03-23 19:35:00|10225.4|10220.4|10218.9|10213.9|10226.3|10221.3|10217.4|10212.4|74
1679600400000|2023-03-23 19:40:00|10218.7|10213.7|10218.2|10213.2|10220.7|10215.7|10217.9|10212.9|26
1679600700000|2023-03-23 19:45:00|10218.4|10213.4|10219.4|10214.4|10220|10215|10216.8|10211.8|31
1679601000000|2023-03-23 19:50:00|10219.5|10214.5|10216.8|10211.8|10219.5|10214.5|10216.2|10211.2|52
1679601300000|2023-03-23 19:55:00|10217|10212|10217.2|10212.2|10218.8|10213.8|10215.5|10210.5|94
1679601600000|2023-03-23 20:00:00|10217.4|10212.4|10219.3|10214.3|10219.5|10214.5|10216.3|10211.3|52
1679601900000|2023-03-23 20:05:00|10219.5|10214.5|10219.3|10214.3|10220|10215|10218.8|10213.8|17
1679602200000|2023-03-23 20:10:00|10219.5|10214.5|10218.6|10213.6|10219.8|10214.8|10217.5|10212.5|24
1679602500000|2023-03-23 20:15:00|10218.5|10213.5|10221.3|10216.3|10223|10218|10218.5|10213.5|22
1679602800000|2023-03-23 20:20:00|10221.5|10216.5|10224.3|10219.3|10224.5|10219.5|10221.5|10216.5|14
1679603100000|2023-03-23 20:25:00|10224.1|10219.1|10222.3|10217.3|10224.1|10219.1|10222.3|10217.3|8
1679603400000|2023-03-23 20:30:00|10222.5|10217.5|10222.8|10217.8|10223.3|10218.3|10221|10216|11
1679603700000|2023-03-23 20:35:00|10222.6|10217.6|10222.3|10217.3|10223|10218|10221.5|10216.5|2
1679604000000|2023-03-23 20:40:00|10222.5|10217.5|10223|10218|10223|10218|10221.1|10216.1|26
1679604300000|2023-03-23 20:45:00|10222.8|10217.8|10224|10219|10224|10219|10222|10217|18
1679604600000|2023-03-23 20:50:00|10224.2|10219.2|10225.1|10220.1|10225.5|10220.5|10223.3|10218.3|21
1679604900000|2023-03-23 20:55:00|10225|10220|10227.6|10218.6|10227.6|10221.5|10223.8|10218.6|57
1679605200000|2023-03-23 21:00:00|10227.5|10218.5|10227.5|10218.5|10227.5|10218.5|10227.5|10218.5|0
1679616000000|2023-03-24 00:00:00|10226.4|10221.4|10228.2|10223.2|10228.9|10223.9|10225.5|10220.5|103
1679616300000|2023-03-24 00:05:00|10228.6|10223.6|10231.9|10226.9|10232.1|10227.1|10228.6|10223.6|15
1679616600000|2023-03-24 00:10:00|10232.1|10227.1|10229.5|10224.5|10233.6|10228.6|10227.9|10222.9|18
1679616900000|2023-03-24 00:15:00|10229.4|10224.4|10226.2|10221.2|10229.9|10224.9|10225.7|10220.7|36
1679617200000|2023-03-24 00:20:00|10226|10221|10224.4|10219.4|10226.7|10221.7|10223.9|10218.9|12
1679617500000|2023-03-24 00:25:00|10224.6|10219.6|10225.3|10220.3|10225.9|10220.9|10223.7|10218.7|6
1679617800000|2023-03-24 00:30:00|10225.1|10220.1|10225.4|10220.4|10225.7|10220.7|10224.2|10219.2|4
1679618100000|2023-03-24 00:35:00|10225.6|10220.6|10226|10221|10227.5|10222.5|10224.2|10219.2|8
1679618400000|2023-03-24 00:40:00|10226.2|10221.2|10225.3|10220.3|10227.4|10222.4|10224.7|10219.7|9
1679618700000|2023-03-24 00:45:00|10225|10220|10224.1|10219.1|10226|10221|10223.8|10218.8|19
1679619000000|2023-03-24 00:50:00|10224.3|10219.3|10224.6|10219.6|10227.7|10222.7|10224.2|10219.2|15
1679619300000|2023-03-24 00:55:00|10224.4|10219.4|10223.8|10218.8|10226|10221|10223.2|10218.2|26
1679619600000|2023-03-24 01:00:00|10224|10219|10224.3|10219.3|10225.4|10220.4|10221.7|10216.7|31
1679619900000|2023-03-24 01:05:00|10224.5|10219.5|10226.2|10221.2|10227.2|10222.2|10224.5|10219.5|59
1679620200000|2023-03-24 01:10:00|10226.5|10221.5|10229.7|10224.7|10231.2|10226.2|10225.8|10220.8|100
1679620500000|2023-03-24 01:15:00|10229.9|10224.9|10228.2|10223.2|10230.2|10225.2|10227.3|10222.3|25
1679620800000|2023-03-24 01:20:00|10228.4|10223.4|10228.2|10223.2|10231.4|10226.4|10227.9|10222.9|29
1679621100000|2023-03-24 01:25:00|10228|10223|10231.4|10226.4|10232.2|10227.2|10227.5|10222.5|18
1679621400000|2023-03-24 01:30:00|10231.6|10226.6|10232|10227|10233.2|10228.2|10231.2|10226.2|12
1679621700000|2023-03-24 01:35:00|10232.2|10227.2|10230.7|10225.7|10233|10228|10229.4|10224.4|4
1679622000000|2023-03-24 01:40:00|10230.5|10225.5|10230.2|10225.2|10231.7|10226.7|10230|10225|18
1679622300000|2023-03-24 01:45:00|10230.5|10225.5|10233.9|10228.9|10234.5|10229.5|10228.2|10223.2|23
1679622600000|2023-03-24 01:50:00|10234.2|10229.2|10230.7|10225.7|10234.2|10229.2|10230.2|10225.2|8
1679622900000|2023-03-24 01:55:00|10231.2|10226.2|10231.7|10226.7|10233.2|10228.2|10230.9|10225.9|13
1679623200000|2023-03-24 02:00:00|10232|10227|10231.2|10226.2|10233.2|10228.2|10230.2|10225.2|13
1679623500000|2023-03-24 02:05:00|10231|10226|10229.5|10224.5|10232.2|10227.2|10228.5|10223.5|15
1679623800000|2023-03-24 02:10:00|10229.7|10224.7|10228.7|10223.7|10230.7|10225.7|10228.7|10223.7|10
1679624100000|2023-03-24 02:15:00|10228.5|10223.5|10228.7|10223.7|10229.2|10224.2|10227.5|10222.5|17
1679624400000|2023-03-24 02:20:00|10228.5|10223.5|10229.7|10224.7|10229.7|10224.7|10228.2|10223.2|0
1679624700000|2023-03-24 02:25:00|10229.5|10224.5|10230|10225|10230.9|10225.9|10228.9|10223.9|19
1679625000000|2023-03-24 02:30:00|10229.7|10224.7|10232.7|10227.7|10232.7|10227.7|10229.7|10224.7|11
1679625300000|2023-03-24 02:35:00|10233.2|10228.2|10232.4|10227.4|10233.4|10228.4|10231.9|10226.9|10
1679625600000|2023-03-24 02:40:00|10232.5|10227.5|10229.5|10224.5|10232.5|10227.5|10229.3|10224.3|10
1679625900000|2023-03-24 02:45:00|10229.3|10224.3|10230.2|10225.2|10230.4|10225.4|10228.7|10223.7|2
1679626200000|2023-03-24 02:50:00|10230.4|10225.4|10231.2|10226.2|10232.1|10227.1|10230.2|10225.2|2
1679626500000|2023-03-24 02:55:00|10231|10226|10232.7|10227.7|10233.6|10228.6|10230.6|10225.6|19
1679626800000|2023-03-24 03:00:00|10232.5|10227.5|10235.1|10230.1|10235.7|10230.7|10232.3|10227.3|11
1679627100000|2023-03-24 03:05:00|10235.2|10230.2|10232.5|10227.5|10235.2|10230.2|10232|10227|3
1679627400000|2023-03-24 03:10:00|10232.3|10227.3|10231|10226|10233|10228|10230.8|10225.8|3
1679627700000|2023-03-24 03:15:00|10230.8|10225.8|10232.6|10227.6|10233.2|10228.2|10230.5|10225.5|11
1679628000000|2023-03-24 03:20:00|10232.4|10227.4|10230.4|10225.4|10232.4|10227.4|10230.2|10225.2|2
1679628300000|2023-03-24 03:25:00|10230.2|10225.2|10230.9|10225.9|10231.7|10226.7|10230.2|10225.2|0
1679628600000|2023-03-24 03:30:00|10231.1|10226.1|10229.7|10224.7|10231.1|10226.1|10229.4|10224.4|7
1679628900000|2023-03-24 03:35:00|10229.6|10224.6|10227|10222|10229.6|10224.6|10226.8|10221.8|15
1679629200000|2023-03-24 03:40:00|10226.8|10221.8|10227.3|10222.3|10227.3|10222.3|10225.4|10220.4|16
1679629500000|2023-03-24 03:45:00|10227|10222|10227.7|10222.7|10228.7|10223.7|10226.3|10221.3|15
1679629800000|2023-03-24 03:50:00|10228|10223|10225.8|10220.8|10228|10223|10225.8|10220.8|10
1679630100000|2023-03-24 03:55:00|10225.4|10220.4|10224|10219|10225.8|10220.8|10224|10219|21
1679630400000|2023-03-24 04:00:00|10224.2|10219.2|10226.3|10221.3|10226.8|10221.8|10224.2|10219.2|21
1679630700000|2023-03-24 04:05:00|10226.1|10221.1|10227|10222|10227.7|10222.7|10225.4|10220.4|1
1679631000000|2023-03-24 04:10:00|10226.8|10221.8|10226.3|10221.3|10228|10223|10226.3|10221.3|4
1679631300000|2023-03-24 04:15:00|10226.6|10221.6|10225.1|10220.1|10227|10222|10224.4|10219.4|18
1679631600000|2023-03-24 04:20:00|10224.9|10219.9|10223.5|10218.5|10225.1|10220.1|10223|10218|21
1679631900000|2023-03-24 04:25:00|10223.2|10218.2|10225.4|10220.4|10225.4|10220.4|10223.2|10218.2|31
1679632200000|2023-03-24 04:30:00|10225.6|10220.6|10225.4|10220.4|10226.5|10221.5|10225.4|10220.4|9
1679632500000|2023-03-24 04:35:00|10225.6|10220.6|10225.4|10220.4|10225.8|10220.8|10224.4|10219.4|1
1679632800000|2023-03-24 04:40:00|10225.3|10220.3|10224.4|10219.4|10226.1|10221.1|10224.4|10219.4|8
1679633100000|2023-03-24 04:45:00|10224.6|10219.6|10221.6|10216.6|10224.6|10219.6|10221.2|10216.2|40
1679633400000|2023-03-24 04:50:00|10221.9|10216.9|10220.9|10215.9|10222.1|10217.1|10220.7|10215.7|7
1679633700000|2023-03-24 04:55:00|10221.1|10216.1|10218.6|10213.6|10221.1|10216.1|10218.6|10213.6|26
1679634000000|2023-03-24 05:00:00|10218.4|10213.4|10217.9|10212.9|10220|10215|10217.9|10212.9|17
1679634300000|2023-03-24 05:05:00|10217.7|10212.7|10219.6|10214.6|10221.2|10216.2|10217.7|10212.7|24
1679634600000|2023-03-24 05:10:00|10219.3|10214.3|10217.9|10212.9|10219.8|10214.8|10217.7|10212.7|10
1679634900000|2023-03-24 05:15:00|10218.2|10213.2|10219.1|10214.1|10219.3|10214.3|10217.7|10212.7|8
1679635200000|2023-03-24 05:20:00|10218.6|10213.6|10218.2|10213.2|10219.1|10214.1|10217.7|10212.7|3
1679635500000|2023-03-24 05:25:00|10218.6|10213.6|10218.2|10213.2|10219.6|10214.6|10217.7|10212.7|5
1679635800000|2023-03-24 05:30:00|10218.4|10213.4|10217.9|10212.9|10218.4|10213.4|10217.2|10212.2|6
1679636100000|2023-03-24 05:35:00|10218.2|10213.2|10216.8|10211.8|10218.6|10213.6|10216.6|10211.6|11
1679636400000|2023-03-24 05:40:00|10217|10212|10218.7|10213.7|10218.7|10213.7|10216.8|10211.8|9
1679636700000|2023-03-24 05:45:00|10218.9|10213.9|10218.2|10213.2|10219.7|10214.7|10218.2|10213.2|9
1679637000000|2023-03-24 05:50:00|10218.4|10213.4|10219.6|10214.6|10219.6|10214.6|10217.7|10212.7|4
1679637300000|2023-03-24 05:55:00|10219.1|10214.1|10219.4|10214.4|10221|10216|10218.2|10213.2|19
1679637600000|2023-03-24 06:00:00|10219.6|10214.6|10220.1|10215.1|10220.1|10215.1|10218.2|10213.2|13
1679637900000|2023-03-24 06:05:00|10220.3|10215.3|10221|10216|10222.1|10217.1|10219.8|10214.8|12
1679638200000|2023-03-24 06:10:00|10221.3|10216.3|10220.3|10215.3|10221.5|10216.5|10219.6|10214.6|10
1679638500000|2023-03-24 06:15:00|10220.1|10215.1|10223.6|10218.6|10223.8|10218.8|10220.1|10215.1|7
1679638800000|2023-03-24 06:20:00|10223.8|10218.8|10224.1|10219.1|10226.2|10221.2|10223.4|10218.4|14
1679639100000|2023-03-24 06:25:00|10224.3|10219.3|10223.8|10218.8|10224.8|10219.8|10222.9|10217.9|16
1679639400000|2023-03-24 06:30:00|10223.6|10218.6|10221.9|10216.9|10224.3|10219.3|10221.7|10216.7|21
1679639700000|2023-03-24 06:35:00|10222.2|10217.2|10223.8|10218.8|10224.3|10219.3|10221.2|10216.2|8
1679640000000|2023-03-24 06:40:00|10224|10219|10223.8|10218.8|10224.3|10219.3|10223.1|10218.1|5
1679640300000|2023-03-24 06:45:00|10224.1|10219.1|10222.7|10217.7|10224.3|10219.3|10222.4|10217.4|11
1679640600000|2023-03-24 06:50:00|10222.4|10217.4|10225.4|10220.4|10225.7|10220.7|10222.2|10217.2|13
1679640900000|2023-03-24 06:55:00|10225.5|10220.5|10228.9|10223.9|10229.1|10224.1|10224.8|10219.8|15
1679641200000|2023-03-24 07:00:00|10228.6|10223.6|10228.2|10223.2|10229.2|10224.2|10225.3|10220.3|69
1679641500000|2023-03-24 07:05:00|10228.4|10223.4|10227.3|10222.3|10229.3|10224.3|10225.9|10220.9|45
1679641800000|2023-03-24 07:10:00|10227.2|10222.2|10222.7|10217.7|10228.7|10223.7|10221.7|10216.7|24
1679642100000|2023-03-24 07:15:00|10222.9|10217.9|10224.1|10219.1|10224.8|10219.8|10222.4|10217.4|12
1679642400000|2023-03-24 07:20:00|10224.3|10219.3|10225|10220|10226|10221|10223.6|10218.6|10
1679642700000|2023-03-24 07:25:00|10224.8|10219.8|10225.3|10220.3|10227.7|10222.7|10224.5|10219.5|20
1679643000000|2023-03-24 07:30:00|10225.2|10220.2|10223.6|10218.6|10225.2|10220.2|10222.4|10217.4|18
1679643300000|2023-03-24 07:35:00|10223.4|10218.4|10222.9|10217.9|10223.4|10218.4|10220.8|10215.8|12
1679643600000|2023-03-24 07:40:00|10223.1|10218.1|10221|10216|10223.6|10218.6|10220|10215|12
1679643900000|2023-03-24 07:45:00|10221.2|10216.2|10218.4|10213.4|10221.5|10216.5|10218.2|10213.2|15
1679644200000|2023-03-24 07:50:00|10218.2|10213.2|10221.9|10216.9|10222.6|10217.6|10217.7|10212.7|20
1679644500000|2023-03-24 07:55:00|10222.2|10217.2|10224|10219|10224.9|10219.9|10222.2|10217.2|17
1679644800000|2023-03-24 08:00:00|10223.8|10218.8|10224.9|10219.9|10226.7|10221.7|10222.7|10217.7|50
1679645100000|2023-03-24 08:05:00|10225.2|10220.2|10247.5|10242.5|10250.9|10245.9|10224.5|10219.5|220
1679645400000|2023-03-24 08:10:00|10247.4|10242.4|10245.6|10240.6|10251.5|10246.5|10242.6|10237.6|96
1679645700000|2023-03-24 08:15:00|10245.4|10240.4|10256.5|10251.5|10258.7|10253.7|10240.4|10235.4|122
1679646000000|2023-03-24 08:20:00|10256.2|10251.2|10249.7|10244.7|10257.5|10252.5|10245.7|10240.7|127
1679646300000|2023-03-24 08:25:00|10249.5|10244.5|10250|10245|10254|10249|10249.3|10244.3|40
1679646600000|2023-03-24 08:30:00|10250.2|10245.2|10251.6|10246.6|10251.6|10246.6|10245.4|10240.4|73
1679646900000|2023-03-24 08:35:00|10251.2|10246.2|10254.3|10249.3|10255.3|10250.3|10247.7|10242.7|117
1679647200000|2023-03-24 08:40:00|10254.2|10249.2|10258.4|10253.4|10261.4|10256.4|10251.7|10246.7|115
1679647500000|2023-03-24 08:45:00|10258.2|10253.2|10261|10256|10261.2|10256.2|10256.9|10251.9|49
1679647800000|2023-03-24 08:50:00|10261.2|10256.2|10258.9|10253.9|10261.2|10256.2|10257.2|10252.2|33
1679648100000|2023-03-24 08:55:00|10258.7|10253.7|10254.6|10249.6|10260.1|10255.1|10253.7|10248.7|56
1679648400000|2023-03-24 09:00:00|10254.9|10249.9|10254.7|10249.7|10258.6|10253.6|10254.5|10249.5|42
1679648700000|2023-03-24 09:05:00|10255.1|10250.1|10250.2|10245.2|10255.1|10250.1|10250.2|10245.2|83
1679649000000|2023-03-24 09:10:00|10250.4|10245.4|10251.2|10246.2|10252.4|10247.4|10249.6|10244.6|41
1679649300000|2023-03-24 09:15:00|10251.1|10246.1|10248.2|10243.2|10253.2|10248.2|10247.8|10242.8|51
1679649600000|2023-03-24 09:20:00|10248.1|10243.1|10250.3|10245.3|10250.5|10245.5|10247.2|10242.2|42
1679649900000|2023-03-24 09:25:00|10250|10245|10248.7|10243.7|10253.3|10248.3|10248.1|10243.1|30
1679650200000|2023-03-24 09:30:00|10249|10244|10254.7|10249.7|10254.7|10249.7|10248.1|10243.1|48
1679650500000|2023-03-24 09:35:00|10255.2|10250.2|10262.2|10257.2|10262.2|10257.2|10253.4|10248.4|38
1679650800000|2023-03-24 09:40:00|10262.4|10257.4|10265.3|10260.3|10265.7|10260.7|10256.7|10251.7|198
1679651100000|2023-03-24 09:45:00|10265.6|10260.6|10275.6|10270.6|10286.5|10281.5|10265.2|10260.2|383
1679651400000|2023-03-24 09:50:00|10275.7|10270.7|10283.8|10278.8|10285.2|10280.2|10275|10270|79
1679651700000|2023-03-24 09:55:00|10283.7|10278.7|10288.4|10283.4|10290.9|10285.9|10283.7|10278.7|154
1679652000000|2023-03-24 10:00:00|10288.1|10283.1|10286.2|10281.2|10289.5|10284.5|10282.8|10277.8|68
1679652300000|2023-03-24 10:05:00|10286.3|10281.3|10284.1|10279.1|10288.6|10283.6|10284.1|10279.1|63
1679652600000|2023-03-24 10:10:00|10283.8|10278.8|10287.8|10282.8|10288.5|10283.5|10282.3|10277.3|78
1679652900000|2023-03-24 10:15:00|10288|10283|10283.8|10278.8|10291.2|10286.2|10283.3|10278.3|93
1679653200000|2023-03-24 10:20:00|10283.4|10278.4|10285.1|10280.1|10287.8|10282.8|10279.9|10274.9|66
1679653500000|2023-03-24 10:25:00|10285.3|10280.3|10283.5|10278.5|10287.4|10282.4|10280.6|10275.6|74
1679653800000|2023-03-24 10:30:00|10283.3|10278.3|10285.4|10280.4|10290.5|10285.5|10283.3|10278.3|80
1679654100000|2023-03-24 10:35:00|10285.1|10280.1|10286|10281|10288.5|10283.5|10283.5|10278.5|28
1679654400000|2023-03-24 10:40:00|10286.2|10281.2|10286|10281|10288.2|10283.2|10284.4|10279.4|31
1679654700000|2023-03-24 10:45:00|10286.2|10281.2|10287.7|10282.7|10288|10283|10283|10278|28
1679655000000|2023-03-24 10:50:00|10288|10283|10289.7|10284.7|10290|10285|10285.7|10280.7|34
1679655300000|2023-03-24 10:55:00|10290|10285|10291.5|10286.5|10294|10289|10289|10284|46
1679655600000|2023-03-24 11:00:00|10291.7|10286.7|10299|10294|10302.2|10297.2|10291.5|10286.5|191
1679655900000|2023-03-24 11:05:00|10299.2|10294.2|10298.5|10293.5|10301.5|10296.5|10297.5|10292.5|44
1679656200000|2023-03-24 11:10:00|10299|10294|10291|10286|10300|10295|10290.5|10285.5|54
1679656500000|2023-03-24 11:15:00|10291.2|10286.2|10288.3|10283.3|10292|10287|10287.3|10282.3|143
1679656800000|2023-03-24 11:20:00|10288.5|10283.5|10283.2|10278.2|10289.5|10284.5|10282.9|10277.9|77
1679657100000|2023-03-24 11:25:00|10283.4|10278.4|10283.9|10278.9|10286.2|10281.2|10281.9|10276.9|35
1679657400000|2023-03-24 11:30:00|10284.1|10279.1|10286.7|10281.7|10286.7|10281.7|10282.2|10277.2|19
1679657700000|2023-03-24 11:35:00|10286.6|10281.6|10284.4|10279.4|10286.9|10281.9|10284.2|10279.2|54
1679658000000|2023-03-24 11:40:00|10284.5|10279.5|10288.4|10283.4|10289.5|10284.5|10284.2|10279.2|17
1679658300000|2023-03-24 11:45:00|10288.2|10283.2|10290.4|10285.4|10291.1|10286.1|10287.4|10282.4|49
1679658600000|2023-03-24 11:50:00|10290.2|10285.2|10286.3|10281.3|10290.2|10285.2|10286.3|10281.3|44
1679658900000|2023-03-24 11:55:00|10286.4|10281.4|10286.4|10281.4|10289.4|10284.4|10286.4|10281.4|35
1679659200000|2023-03-24 12:00:00|10285.8|10280.8|10292.5|10287.5|10292.9|10287.9|10285.8|10280.8|71
1679659500000|2023-03-24 12:05:00|10292.4|10287.4|10290.2|10285.2|10296|10291|10289.4|10284.4|140
1679659800000|2023-03-24 12:10:00|10289.9|10284.9|10290.1|10285.1|10291.6|10286.6|10288.2|10283.2|31
1679660100000|2023-03-24 12:15:00|10289.9|10284.9|10292.6|10287.6|10293.9|10288.9|10288.9|10283.9|30
1679660400000|2023-03-24 12:20:00|10292.4|10287.4|10288.6|10283.6|10292.9|10287.9|10286.4|10281.4|95
1679660700000|2023-03-24 12:25:00|10288.9|10283.9|10287|10282|10289.9|10284.9|10286.2|10281.2|27
1679661000000|2023-03-24 12:30:00|10287.9|10282.9|10286.9|10281.9|10287.9|10282.9|10283.4|10278.4|55
1679661300000|2023-03-24 12:35:00|10286.6|10281.6|10284.3|10279.3|10287.1|10282.1|10280.9|10275.9|41
1679661600000|2023-03-24 12:40:00|10284.4|10279.4|10282.9|10277.9|10288.6|10283.6|10282.4|10277.4|78
1679661900000|2023-03-24 12:45:00|10282.7|10277.7|10285.1|10280.1|10286.4|10281.4|10280.4|10275.4|37
1679662200000|2023-03-24 12:50:00|10285.4|10280.4|10287.4|10282.4|10289.9|10284.9|10284.9|10279.9|61
1679662500000|2023-03-24 12:55:00|10287.6|10282.6|10282.8|10277.8|10287.9|10282.9|10281.3|10276.3|67
1679662800000|2023-03-24 13:00:00|10282.6|10277.6|10283.6|10278.6|10285.4|10280.4|10278.9|10273.9|40
1679663100000|2023-03-24 13:05:00|10283.4|10278.4|10283.4|10278.4|10283.9|10278.9|10280.5|10275.5|19
1679663400000|2023-03-24 13:10:00|10283.6|10278.6|10283.6|10278.6|10284.2|10279.2|10280.4|10275.4|16
1679663700000|2023-03-24 13:15:00|10283.9|10278.9|10286.4|10281.4|10287.4|10282.4|10282.4|10277.4|35
1679664000000|2023-03-24 13:20:00|10286.6|10281.6|10283.9|10278.9|10287.4|10282.4|10283.9|10278.9|18
1679664300000|2023-03-24 13:25:00|10284.1|10279.1|10273|10268|10284.6|10279.6|10272.4|10267.4|97
1679664600000|2023-03-24 13:30:00|10272.9|10267.9|10275.8|10270.8|10276.4|10271.4|10270.7|10265.7|83
1679664900000|2023-03-24 13:35:00|10275.9|10270.9|10273.3|10268.3|10277.8|10272.8|10272.6|10267.6|117
1679665200000|2023-03-24 13:40:00|10273.4|10268.4|10275.4|10270.4|10279.3|10274.3|10272.1|10267.1|74
1679665500000|2023-03-24 13:45:00|10275.6|10270.6|10286.3|10281.3|10293.5|10288.5|10275.6|10270.6|275
1679665800000|2023-03-24 13:50:00|10286.1|10281.1|10280.1|10275.1|10287.5|10282.5|10279.4|10274.4|80
1679666100000|2023-03-24 13:55:00|10279.9|10274.9|10281.4|10276.4|10281.9|10276.9|10277.6|10272.6|98
1679666400000|2023-03-24 14:00:00|10281.2|10276.2|10279.7|10274.7|10285.2|10280.2|10278.8|10273.8|84
1679666700000|2023-03-24 14:05:00|10279.6|10274.6|10272.1|10267.1|10280.4|10275.4|10271.2|10266.2|116
1679667000000|2023-03-24 14:10:00|10272.2|10267.2|10273.6|10268.6|10273.7|10268.7|10269.2|10264.2|210
1679667300000|2023-03-24 14:15:00|10273.9|10268.9|10275.7|10270.7|10277.3|10272.3|10272.9|10267.9|63
1679667600000|2023-03-24 14:20:00|10275.5|10270.5|10279|10274|10282.9|10277.9|10274.8|10269.8|104
1679667900000|2023-03-24 14:25:00|10278.9|10273.9|10277.9|10272.9|10280|10275|10274.9|10269.9|55
1679668200000|2023-03-24 14:30:00|10277.4|10272.4|10276.6|10271.6|10278.7|10273.7|10274.7|10269.7|44
1679668500000|2023-03-24 14:35:00|10276.8|10271.8|10278.1|10273.1|10280.5|10275.5|10275.6|10270.6|72
1679668800000|2023-03-24 14:40:00|10277.8|10272.8|10276.8|10271.8|10280.3|10275.3|10276.4|10271.4|59
1679669100000|2023-03-24 14:45:00|10277.1|10272.1|10279.4|10274.4|10279.6|10274.6|10275.1|10270.1|49
1679669400000|2023-03-24 14:50:00|10279.3|10274.3|10282.8|10277.8|10284|10279|10278.3|10273.3|32
1679669700000|2023-03-24 14:55:00|10283.1|10278.1|10282.1|10277.1|10283.3|10278.3|10278|10273|29
1679670000000|2023-03-24 15:00:00|10282.3|10277.3|10279.1|10274.1|10284.8|10279.8|10278.8|10273.8|65
1679670300000|2023-03-24 15:05:00|10278.9|10273.9|10282.8|10277.8|10283.9|10278.9|10278.8|10273.8|45
1679670600000|2023-03-24 15:10:00|10282.6|10277.6|10285.9|10280.9|10287.3|10282.3|10282.6|10277.6|54
1679670900000|2023-03-24 15:15:00|10285.8|10280.8|10285.8|10280.8|10286.3|10281.3|10282.5|10277.5|31
1679671200000|2023-03-24 15:20:00|10285.6|10280.6|10287.1|10282.1|10289.3|10284.3|10285.1|10280.1|59
1679671500000|2023-03-24 15:25:00|10286.8|10281.8|10283.6|10278.6|10288.8|10283.8|10283.6|10278.6|38
1679671800000|2023-03-24 15:30:00|10283.8|10278.8|10285.3|10280.3|10285.8|10280.8|10283.3|10278.3|19
1679672100000|2023-03-24 15:35:00|10284.9|10279.9|10284.3|10279.3|10285.3|10280.3|10282.3|10277.3|60
1679672400000|2023-03-24 15:40:00|10283.8|10278.8|10283.8|10278.8|10283.8|10278.8|10280.8|10275.8|33
1679672700000|2023-03-24 15:45:00|10284.3|10279.3|10280.6|10275.6|10285.3|10280.3|10277.9|10272.9|91
1679673000000|2023-03-24 15:50:00|10280.8|10275.8|10278.8|10273.8|10284.3|10279.3|10277.3|10272.3|71
1679673300000|2023-03-24 15:55:00|10279|10274|10277.3|10272.3|10279.8|10274.8|10274.3|10269.3|52
1679673600000|2023-03-24 16:00:00|10277.5|10272.5|10278.2|10273.2|10278.9|10273.9|10272.8|10267.8|70
1679673900000|2023-03-24 16:05:00|10278|10273|10279.7|10274.7|10279.7|10274.7|10276.4|10271.4|41
1679674200000|2023-03-24 16:10:00|10279.5|10274.5|10277.7|10272.7|10281|10276|10277.2|10272.2|35
1679674500000|2023-03-24 16:15:00|10278|10273|10277.7|10272.7|10278.5|10273.5|10275.4|10270.4|67
1679674800000|2023-03-24 16:20:00|10277.5|10272.5|10278.5|10273.5|10281.2|10276.2|10277.5|10272.5|25
1679675100000|2023-03-24 16:25:00|10278.2|10273.2|10278.7|10273.7|10279.2|10274.2|10277.1|10272.1|30
1679675400000|2023-03-24 16:30:00|10279|10274|10282.1|10277.1|10282.2|10277.2|10278.5|10273.5|54
1679675700000|2023-03-24 16:35:00|10282.3|10277.3|10282.4|10277.4|10283.2|10278.2|10279.7|10274.7|47
1679676000000|2023-03-24 16:40:00|10282.7|10277.7|10278.9|10273.9|10283.2|10278.2|10277.2|10272.2|62
1679676300000|2023-03-24 16:45:00|10279.2|10274.2|10278.2|10273.2|10279.7|10274.7|10276.7|10271.7|56
1679676600000|2023-03-24 16:50:00|10278.4|10273.4|10276.7|10271.7|10279.3|10274.3|10276.4|10271.4|27
1679676900000|2023-03-24 16:55:00|10276.5|10271.5|10280|10275|10280.7|10275.7|10275.5|10270.5|20
1679677200000|2023-03-24 17:00:00|10279.9|10274.9|10277.4|10272.4|10280.9|10275.9|10277.2|10272.2|7
1679677500000|2023-03-24 17:05:00|10277.2|10272.2|10278.2|10273.2|10279.2|10274.2|10276.9|10271.9|4
1679677800000|2023-03-24 17:10:00|10278.4|10273.4|10279.2|10274.2|10280.9|10275.9|10277.7|10272.7|4
1679678100000|2023-03-24 17:15:00|10278.9|10273.9|10280.2|10275.2|10280.4|10275.4|10276.9|10271.9|9
1679678400000|2023-03-24 17:20:00|10280.4|10275.4|10279.7|10274.7|10280.7|10275.7|10277.2|10272.2|9
1679678700000|2023-03-24 17:25:00|10279.4|10274.4|10276.4|10271.4|10279.4|10274.4|10275.3|10270.3|59
1679679000000|2023-03-24 17:30:00|10276.7|10271.7|10274.7|10269.7|10277.4|10272.4|10274.7|10269.7|29
1679679300000|2023-03-24 17:35:00|10274.9|10269.9|10274.6|10269.6|10275.2|10270.2|10272.7|10267.7|35
1679679600000|2023-03-24 17:40:00|10274.7|10269.7|10274.6|10269.6|10276.2|10271.2|10274.2|10269.2|30
1679679900000|2023-03-24 17:45:00|10274.7|10269.7|10275.2|10270.2|10276.2|10271.2|10272.4|10267.4|22
1679680200000|2023-03-24 17:50:00|10274.9|10269.9|10276.7|10271.7|10276.7|10271.7|10274.4|10269.4|11
1679680500000|2023-03-24 17:55:00|10276.4|10271.4|10275.9|10270.9|10278.2|10273.2|10275.7|10270.7|12
1679680800000|2023-03-24 18:00:00|10275.7|10270.7|10280.4|10275.4|10280.4|10275.4|10275.7|10270.7|16
1679681100000|2023-03-24 18:05:00|10280.2|10275.2|10280.4|10275.4|10281.7|10276.7|10279.8|10274.8|16
1679681400000|2023-03-24 18:10:00|10280.2|10275.2|10281.4|10276.4|10282.7|10277.7|10280.2|10275.2|14
1679681700000|2023-03-24 18:15:00|10281.7|10276.7|10280|10275|10281.7|10276.7|10279.8|10274.8|25
1679682000000|2023-03-24 18:20:00|10280.4|10275.4|10279.9|10274.9|10281.2|10276.2|10278.8|10273.8|7
1679682300000|2023-03-24 18:25:00|10280.1|10275.1|10281.2|10276.2|10281.2|10276.2|10278.7|10273.7|7
1679682600000|2023-03-24 18:30:00|10280.9|10275.9|10277.3|10272.3|10281.2|10276.2|10276.4|10271.4|10
1679682900000|2023-03-24 18:35:00|10277.4|10272.4|10277.6|10272.6|10279.1|10274.1|10277.1|10272.1|11
1679683200000|2023-03-24 18:40:00|10277.4|10272.4|10275.1|10270.1|10277.6|10272.6|10274.8|10269.8|13
1679683500000|2023-03-24 18:45:00|10275.3|10270.3|10274.4|10269.4|10276.1|10271.1|10273.8|10268.8|12
1679683800000|2023-03-24 18:50:00|10274.1|10269.1|10275.1|10270.1|10276.1|10271.1|10274.1|10269.1|11
1679684100000|2023-03-24 18:55:00|10275.3|10270.3|10276.1|10271.1|10277.6|10272.6|10275.1|10270.1|95
1679684400000|2023-03-24 19:00:00|10275.9|10270.9|10277.1|10272.1|10278.6|10273.6|10275.9|10270.9|29
1679684700000|2023-03-24 19:05:00|10277.3|10272.3|10275.9|10270.9|10277.4|10272.4|10275.3|10270.3|8
1679685000000|2023-03-24 19:10:00|10276.1|10271.1|10276.9|10271.9|10276.9|10271.9|10275.1|10270.1|20
1679685300000|2023-03-24 19:15:00|10277.1|10272.1|10275.9|10270.9|10277.6|10272.6|10275.6|10270.6|7
1679685600000|2023-03-24 19:20:00|10276.1|10271.1|10274.6|10269.6|10276.6|10271.6|10273.4|10268.4|24
1679685900000|2023-03-24 19:25:00|10274.9|10269.9|10272.6|10267.6|10275.1|10270.1|10271.6|10266.6|14
1679686200000|2023-03-24 19:30:00|10272.4|10267.4|10274.1|10269.1|10274.4|10269.4|10272.3|10267.3|19
1679686500000|2023-03-24 19:35:00|10274.4|10269.4|10275|10270|10275.6|10270.6|10273.1|10268.1|27
1679686800000|2023-03-24 19:40:00|10275.3|10270.3|10276.4|10271.4|10276.6|10271.6|10274.9|10269.9|5
1679687100000|2023-03-24 19:45:00|10276.1|10271.1|10276.9|10271.9|10277.6|10272.6|10276.1|10271.1|27
1679687400000|2023-03-24 19:50:00|10277.1|10272.1|10276.9|10271.9|10277.6|10272.6|10276.3|10271.3|14
1679687700000|2023-03-24 19:55:00|10277.1|10272.1|10276.9|10271.9|10278.6|10273.6|10276.6|10271.6|87
1679688000000|2023-03-24 20:00:00|10277.1|10272.1|10276.8|10271.8|10277.1|10272.1|10275.8|10270.8|22
1679688300000|2023-03-24 20:05:00|10276.5|10271.5|10275.5|10270.5|10276.6|10271.6|10275.3|10270.3|1
1679688600000|2023-03-24 20:10:00|10275.6|10270.6|10274.3|10269.3|10276.3|10271.3|10274.3|10269.3|6
1679688900000|2023-03-24 20:15:00|10274.6|10269.6|10274.9|10269.9|10275|10270|10273.8|10268.8|2
1679689200000|2023-03-24 20:20:00|10274.8|10269.8|10275.6|10270.6|10276.3|10271.3|10274.8|10269.8|6
1679689500000|2023-03-24 20:25:00|10275.8|10270.8|10277|10272|10277.1|10272.1|10274.8|10269.8|35
1679689800000|2023-03-24 20:30:00|10277.1|10272.1|10277.8|10272.8|10277.8|10272.8|10276.8|10271.8|15
1679690100000|2023-03-24 20:35:00|10277.5|10272.5|10276.6|10271.6|10277.6|10272.6|10276.1|10271.1|5
1679690400000|2023-03-24 20:40:00|10276.4|10271.4|10276.1|10271.1|10277.2|10272.2|10275.8|10270.8|11
1679690700000|2023-03-24 20:45:00|10276.3|10271.3|10277.3|10272.3|10277.3|10272.3|10276.2|10271.2|16
1679691000000|2023-03-24 20:50:00|10277.1|10272.1|10276.9|10271.9|10277.3|10272.3|10275.3|10270.3|7
1679691300000|2023-03-24 20:55:00|10277.1|10272.1|10277.6|10272.6|10278.5|10273.5|10276.6|10271.6|8
1679875200000|2023-03-27 00:00:00|10265.6|10260.6|10272.6|10267.6|10272.8|10267.8|10265.6|10260.6|19
1679875500000|2023-03-27 00:05:00|10272.4|10267.4|10270.8|10265.8|10272.8|10267.8|10270.1|10265.1|14
1679875800000|2023-03-27 00:10:00|10271|10266|10272.8|10267.8|10273.6|10268.6|10271|10266|5
1679876100000|2023-03-27 00:15:00|10272.6|10267.6|10270.8|10265.8|10272.8|10267.8|10270.3|10265.3|4
1679876400000|2023-03-27 00:20:00|10270.4|10265.4|10271.3|10266.3|10272.6|10267.6|10269.6|10264.6|11
1679876700000|2023-03-27 00:25:00|10271.1|10266.1|10272.6|10267.6|10272.6|10267.6|10270.6|10265.6|0
1679877000000|2023-03-27 00:30:00|10273|10268|10271.9|10266.9|10273.6|10268.6|10271.9|10266.9|3
1679877300000|2023-03-27 00:35:00|10271.8|10266.8|10269.8|10264.8|10272.1|10267.1|10269.8|10264.8|0
1679877600000|2023-03-27 00:40:00|10270.1|10265.1|10270.3|10265.3|10271.1|10266.1|10269.8|10264.8|1
1679877900000|2023-03-27 00:45:00|10270.1|10265.1|10270.8|10265.8|10270.8|10265.8|10268.8|10263.8|14
1679878200000|2023-03-27 00:50:00|10270.6|10265.6|10270.3|10265.3|10271.6|10266.6|10269.3|10264.3|2
1679878500000|2023-03-27 00:55:00|10270.1|10265.1|10276.1|10271.1|10276.1|10271.1|10269.4|10264.4|26
1679878800000|2023-03-27 01:00:00|10276.3|10271.3|10273.3|10268.3|10276.5|10271.5|10272.8|10267.8|19
1679879100000|2023-03-27 01:05:00|10273.1|10268.1|10273.6|10268.6|10276|10271|10272.6|10267.6|13
1679879400000|2023-03-27 01:10:00|10273.4|10268.4|10272.6|10267.6|10274.8|10269.8|10272.6|10267.6|3
1679879700000|2023-03-27 01:15:00|10272.9|10267.9|10273.2|10268.2|10274.3|10269.3|10271.8|10266.8|5
1679880000000|2023-03-27 01:20:00|10273.3|10268.3|10274.3|10269.3|10275.1|10270.1|10272.3|10267.3|0
1679880300000|2023-03-27 01:25:00|10274.6|10269.6|10271.9|10266.9|10274.8|10269.8|10271.8|10266.8|0
1679880600000|2023-03-27 01:30:00|10271.8|10266.8|10277.8|10272.8|10278|10273|10271.8|10266.8|14
1679880900000|2023-03-27 01:35:00|10278|10273|10280.3|10275.3|10281.3|10276.3|10277.8|10272.8|3
1679881200000|2023-03-27 01:40:00|10280.6|10275.6|10277.1|10272.1|10281.3|10276.3|10276.4|10271.4|23
1679881500000|2023-03-27 01:45:00|10277.3|10272.3|10278.8|10273.8|10279.6|10274.6|10275.7|10270.7|4
1679881800000|2023-03-27 01:50:00|10279|10274|10276.6|10271.6|10279.3|10274.3|10275.7|10270.7|14
1679882100000|2023-03-27 01:55:00|10277|10272|10277.3|10272.3|10277.4|10272.4|10275.8|10270.8|4
1679882400000|2023-03-27 02:00:00|10277.1|10272.1|10274.3|10269.3|10277.3|10272.3|10272.8|10267.8|12
1679882700000|2023-03-27 02:05:00|10274.6|10269.6|10274.6|10269.6|10275.3|10270.3|10272.7|10267.7|3
1679883000000|2023-03-27 02:10:00|10274.3|10269.3|10274.8|10269.8|10274.8|10269.8|10272.8|10267.8|0
1679883300000|2023-03-27 02:15:00|10274.6|10269.6|10274.1|10269.1|10274.8|10269.8|10273.8|10268.8|0
1679883600000|2023-03-27 02:20:00|10274.3|10269.3|10272.3|10267.3|10274.3|10269.3|10270.3|10265.3|32
1679883900000|2023-03-27 02:25:00|10272.6|10267.6|10273.3|10268.3|10273.5|10268.5|10272.3|10267.3|0
1679884200000|2023-03-27 02:30:00|10273.5|10268.5|10273.3|10268.3|10274|10269|10272.3|10267.3|1
1679884500000|2023-03-27 02:35:00|10273.1|10268.1|10272.6|10267.6|10273.3|10268.3|10270.3|10265.3|3
1679884800000|2023-03-27 02:40:00|10272.8|10267.8|10273.8|10268.8|10274.1|10269.1|10272.3|10267.3|3
1679885100000|2023-03-27 02:45:00|10273.6|10268.6|10272.3|10267.3|10274.3|10269.3|10271.6|10266.6|0
1679885400000|2023-03-27 02:50:00|10272.1|10267.1|10270.3|10265.3|10272.3|10267.3|10269.5|10264.5|3
1679885700000|2023-03-27 02:55:00|10270.1|10265.1|10269.3|10264.3|10270.5|10265.5|10268.6|10263.6|2
1679886000000|2023-03-27 03:00:00|10269.5|10264.5|10269.8|10264.8|10270.1|10265.1|10268.8|10263.8|10
1679886300000|2023-03-27 03:05:00|10269.6|10264.6|10269.1|10264.1|10270.5|10265.5|10268.6|10263.6|9
1679886600000|2023-03-27 03:10:00|10269.3|10264.3|10269.8|10264.8|10270.1|10265.1|10268.6|10263.6|15
1679886900000|2023-03-27 03:15:00|10269.6|10264.6|10268.3|10263.3|10270.3|10265.3|10268.3|10263.3|3
1679887200000|2023-03-27 03:20:00|10268.6|10263.6|10269.1|10264.1|10269.5|10264.5|10268.1|10263.1|2
1679887500000|2023-03-27 03:25:00|10269.3|10264.3|10269.3|10264.3|10269.8|10264.8|10268.8|10263.8|0
1679887800000|2023-03-27 03:30:00|10269.5|10264.5|10268.6|10263.6|10269.8|10264.8|10268.6|10263.6|0
1679888100000|2023-03-27 03:35:00|10268.8|10263.8|10264.1|10259.1|10268.8|10263.8|10263.6|10258.6|21
1679888400000|2023-03-27 03:40:00|10263.8|10258.8|10265.1|10260.1|10265.8|10260.8|10263.2|10258.2|8
1679888700000|2023-03-27 03:45:00|10265.3|10260.3|10265|10260|10265.3|10260.3|10262.7|10257.7|32
1679889000000|2023-03-27 03:50:00|10264.8|10259.8|10266.1|10261.1|10266.3|10261.3|10264.3|10259.3|0
1679889300000|2023-03-27 03:55:00|10266|10261|10265.8|10260.8|10267.5|10262.5|10265.8|10260.8|1
1679889600000|2023-03-27 04:00:00|10266|10261|10267|10262|10267.5|10262.5|10266|10261|7
1679889900000|2023-03-27 04:05:00|10267.3|10262.3|10266|10261|10267.3|10262.3|10266|10261|3
1679890200000|2023-03-27 04:10:00|10266.3|10261.3|10265.6|10260.6|10266.7|10261.7|10264.8|10259.8|2
1679890500000|2023-03-27 04:15:00|10265.5|10260.5|10266.8|10261.8|10267|10262|10265.3|10260.3|1
1679890800000|2023-03-27 04:20:00|10266.6|10261.6|10264.8|10259.8|10266.8|10261.8|10264.5|10259.5|4
1679891100000|2023-03-27 04:25:00|10265|10260|10266.8|10261.8|10267.3|10262.3|10264.8|10259.8|3
1679891400000|2023-03-27 04:30:00|10267|10262|10269|10264|10269.5|10264.5|10266.8|10261.8|17
1679891700000|2023-03-27 04:35:00|10268.8|10263.8|10268.3|10263.3|10268.8|10263.8|10268.1|10263.1|0
1679892000000|2023-03-27 04:40:00|10268.5|10263.5|10270.8|10265.8|10271.8|10266.8|10268.5|10263.5|1
1679892300000|2023-03-27 04:45:00|10271|10266|10271.8|10266.8|10272|10267|10270.5|10265.5|4
1679892600000|2023-03-27 04:50:00|10272|10267|10272.3|10267.3|10272.5|10267.5|10271.5|10266.5|2
1679892900000|2023-03-27 04:55:00|10272.5|10267.5|10271|10266|10273.8|10268.8|10271|10266|4
1679893200000|2023-03-27 05:00:00|10271.3|10266.3|10272.5|10267.5|10272.5|10267.5|10270.5|10265.5|4
1679893500000|2023-03-27 05:05:00|10272.8|10267.8|10271.3|10266.3|10274|10269|10270.3|10265.3|3
1679893800000|2023-03-27 05:10:00|10271.1|10266.1|10273|10268|10273.8|10268.8|10270.8|10265.8|7
1679894100000|2023-03-27 05:15:00|10272.8|10267.8|10273.3|10268.3|10274|10269|10272.3|10267.3|5
1679894400000|2023-03-27 05:20:00|10273.5|10268.5|10274.3|10269.3|10274.8|10269.8|10271.7|10266.7|11
1679894700000|2023-03-27 05:25:00|10274|10269|10272.8|10267.8|10274.3|10269.3|10272.8|10267.8|5
1679895000000|2023-03-27 05:30:00|10273|10268|10272.8|10267.8|10274|10269|10271.6|10266.6|6
1679895300000|2023-03-27 05:35:00|10272.6|10267.6|10273|10268|10273.3|10268.3|10271.8|10266.8|3
1679895600000|2023-03-27 05:40:00|10273.3|10268.3|10273.8|10268.8|10274.3|10269.3|10273|10268|15
1679895900000|2023-03-27 05:45:00|10274|10269|10273.8|10268.8|10274.3|10269.3|10272.2|10267.2|5
1679896200000|2023-03-27 05:50:00|10273.6|10268.6|10271.3|10266.3|10273.8|10268.8|10271|10266|3
1679896500000|2023-03-27 05:55:00|10271.1|10266.1|10275.2|10270.2|10277|10272|10270.6|10265.6|28
1679896800000|2023-03-27 06:00:00|10275.3|10270.3|10276.8|10271.8|10278.5|10273.5|10274.8|10269.8|44
1679897100000|2023-03-27 06:05:00|10276.6|10271.6|10277.6|10272.6|10278.3|10273.3|10275.1|10270.1|6
1679897400000|2023-03-27 06:10:00|10277.5|10272.5|10281.3|10276.3|10282|10277|10277.5|10272.5|28
1679897700000|2023-03-27 06:15:00|10281.1|10276.1|10284.3|10279.3|10285.3|10280.3|10279.3|10274.3|27
1679898000000|2023-03-27 06:20:00|10284|10279|10285.5|10280.5|10289|10284|10284|10279|70
1679898300000|2023-03-27 06:25:00|10285.3|10280.3|10284.5|10279.5|10286.9|10281.9|10283|10278|63
1679898600000|2023-03-27 06:30:00|10284.7|10279.7|10287.3|10282.3|10289|10284|10284.3|10279.3|14
1679898900000|2023-03-27 06:35:00|10287.2|10282.2|10286.3|10281.3|10287.8|10282.8|10285.2|10280.2|6
1679899200000|2023-03-27 06:40:00|10286.1|10281.1|10285.4|10280.4|10286.1|10281.1|10283.2|10278.2|7
1679899500000|2023-03-27 06:45:00|10285.5|10280.5|10279|10274|10285.8|10280.8|10278.5|10273.5|4
1679899800000|2023-03-27 06:50:00|10279.2|10274.2|10279.5|10274.5|10280|10275|10277.6|10272.6|18
1679900100000|2023-03-27 06:55:00|10279.3|10274.3|10276.7|10271.7|10279.5|10274.5|10276|10271|9
1679900400000|2023-03-27 07:00:00|10276.8|10271.8|10270.8|10265.8|10277.5|10272.5|10270.3|10265.3|35
1679900700000|2023-03-27 07:05:00|10270.6|10265.6|10267.5|10262.5|10271.2|10266.2|10264|10259|53
1679901000000|2023-03-27 07:10:00|10267.7|10262.7|10272.2|10267.2|10272.2|10267.2|10267.7|10262.7|26
1679901300000|2023-03-27 07:15:00|10272.4|10267.4|10275.5|10270.5|10275.8|10270.8|10272|10267|40
1679901600000|2023-03-27 07:20:00|10275.7|10270.7|10278.2|10273.2|10279.2|10274.2|10275.6|10270.6|23
1679901900000|2023-03-27 07:25:00|10278.3|10273.3|10276.8|10271.8|10278.3|10273.3|10275.8|10270.8|30
1679902200000|2023-03-27 07:30:00|10277|10272|10278.6|10273.6|10281.1|10276.1|10274.7|10269.7|32
1679902500000|2023-03-27 07:35:00|10278.8|10273.8|10277.1|10272.1|10278.8|10273.8|10273.9|10268.9|22
1679902800000|2023-03-27 07:40:00|10276.9|10271.9|10275.6|10270.6|10278.8|10273.8|10275.4|10270.4|15
1679903100000|2023-03-27 07:45:00|10275.8|10270.8|10285|10280|10287.5|10282.5|10275.4|10270.4|29
1679903400000|2023-03-27 07:50:00|10285.1|10280.1|10282.3|10277.3|10286.3|10281.3|10281.3|10276.3|27
1679903700000|2023-03-27 07:55:00|10282.6|10277.6|10282.6|10277.6|10285.9|10280.9|10281.3|10276.3|69
1679904000000|2023-03-27 08:00:00|10282.8|10277.8|10276.6|10271.6|10284.1|10279.1|10275.4|10270.4|27
1679904300000|2023-03-27 08:05:00|10276.8|10271.8|10272.8|10267.8|10277.8|10272.8|10270.3|10265.3|42
1679904600000|2023-03-27 08:10:00|10272.6|10267.6|10272.4|10267.4|10273.4|10268.4|10269.6|10264.6|20
1679904900000|2023-03-27 08:15:00|10272.6|10267.6|10275.6|10270.6|10278.2|10273.2|10272.6|10267.6|14
1679905200000|2023-03-27 08:20:00|10275.8|10270.8|10269.6|10264.6|10275.8|10270.8|10266.5|10261.5|18
1679905500000|2023-03-27 08:25:00|10269.8|10264.8|10270.9|10265.9|10273.6|10268.6|10268.8|10263.8|7
1679905800000|2023-03-27 08:30:00|10270.6|10265.6|10268.6|10263.6|10271.4|10266.4|10266.1|10261.1|8
1679906100000|2023-03-27 08:35:00|10268.8|10263.8|10271.5|10266.5|10271.6|10266.6|10267.9|10262.9|16
1679906400000|2023-03-27 08:40:00|10271.6|10266.6|10271.1|10266.1|10274.1|10269.1|10270.4|10265.4|28
1679906700000|2023-03-27 08:45:00|10271.3|10266.3|10270.9|10265.9|10272.6|10267.6|10270.4|10265.4|31
1679907000000|2023-03-27 08:50:00|10271.3|10266.3|10270.8|10265.8|10273.6|10268.6|10270.3|10265.3|26
1679907300000|2023-03-27 08:55:00|10270.6|10265.6|10270.3|10265.3|10272.1|10267.1|10268.9|10263.9|12
1679907600000|2023-03-27 09:00:00|10270.1|10265.1|10270.3|10265.3|10270.6|10265.6|10269.3|10264.3|11
1679907900000|2023-03-27 09:05:00|10270.6|10265.6|10269.8|10264.8|10270.8|10265.8|10269.8|10264.8|7
1679908200000|2023-03-27 09:10:00|10270.1|10265.1|10277.1|10272.1|10277.6|10272.6|10270.1|10265.1|9
1679908500000|2023-03-27 09:15:00|10277.3|10272.3|10272.9|10267.9|10279.2|10274.2|10272.3|10267.3|40
1679908800000|2023-03-27 09:20:00|10272.8|10267.8|10272.8|10267.8|10274.5|10269.5|10271.1|10266.1|17
1679909100000|2023-03-27 09:25:00|10273|10268|10274.8|10269.8|10276.8|10271.8|10272.3|10267.3|11
1679909400000|2023-03-27 09:30:00|10275.1|10270.1|10276.6|10271.6|10278.3|10273.3|10273.8|10268.8|10
1679909700000|2023-03-27 09:35:00|10276.8|10271.8|10277.3|10272.3|10279.3|10274.3|10276.1|10271.1|2
1679910000000|2023-03-27 09:40:00|10277.5|10272.5|10280.1|10275.1|10280.8|10275.8|10276.8|10271.8|8
1679910300000|2023-03-27 09:45:00|10279.8|10274.8|10279|10274|10280.5|10275.5|10277.6|10272.6|19
1679910600000|2023-03-27 09:50:00|10279.1|10274.1|10275.8|10270.8|10279.1|10274.1|10274.6|10269.6|12
1679910900000|2023-03-27 09:55:00|10276|10271|10277.1|10272.1|10277.1|10272.1|10274.3|10269.3|5
1679911200000|2023-03-27 10:00:00|10277.3|10272.3|10278.3|10273.3|10278.6|10273.6|10274.8|10269.8|4
1679911500000|2023-03-27 10:05:00|10278.1|10273.1|10275.5|10270.5|10278.3|10273.3|10273.8|10268.8|6
1679911800000|2023-03-27 10:10:00|10275.3|10270.3|10275.1|10270.1|10276.3|10271.3|10273.8|10268.8|20
1679912100000|2023-03-27 10:15:00|10275.3|10270.3|10276.3|10271.3|10276.8|10271.8|10274.3|10269.3|5
1679912400000|2023-03-27 10:20:00|10276.1|10271.1|10276.1|10271.1|10276.6|10271.6|10273.8|10268.8|7
1679912700000|2023-03-27 10:25:00|10276.3|10271.3|10276.6|10271.6|10278.8|10273.8|10275.8|10270.8|19
1679913000000|2023-03-27 10:30:00|10276.8|10271.8|10278.3|10273.3|10279.3|10274.3|10276.6|10271.6|10
1679913300000|2023-03-27 10:35:00|10278.5|10273.5|10277.6|10272.6|10278.8|10273.8|10276.5|10271.5|12
1679913600000|2023-03-27 10:40:00|10277.8|10272.8|10276.8|10271.8|10278.5|10273.5|10276.3|10271.3|11
1679913900000|2023-03-27 10:45:00|10277|10272|10275.5|10270.5|10277.3|10272.3|10274|10269|21
1679914200000|2023-03-27 10:50:00|10275.8|10270.8|10276.8|10271.8|10276.8|10271.8|10274.8|10269.8|15
1679914500000|2023-03-27 10:55:00|10277.3|10272.3|10275.5|10270.5|10278.3|10273.3|10273.8|10268.8|38
1679914800000|2023-03-27 11:00:00|10275.3|10270.3|10273.5|10268.5|10275.8|10270.8|10273.3|10268.3|19
1679915100000|2023-03-27 11:05:00|10273.6|10268.6|10273.8|10268.8|10274.8|10269.8|10271.6|10266.6|17
1679915400000|2023-03-27 11:10:00|10273.6|10268.6|10273.8|10268.8|10274.3|10269.3|10271.3|10266.3|18
1679915700000|2023-03-27 11:15:00|10274|10269|10268.8|10263.8|10274.3|10269.3|10268.8|10263.8|33
1679916000000|2023-03-27 11:20:00|10268.6|10263.6|10269.3|10264.3|10271|10266|10268.3|10263.3|22
1679916300000|2023-03-27 11:25:00|10269.5|10264.5|10272.5|10267.5|10273.2|10268.2|10268.7|10263.7|46
1679916600000|2023-03-27 11:30:00|10272.3|10267.3|10269.3|10264.3|10272.5|10267.5|10268.5|10263.5|23
1679916900000|2023-03-27 11:35:00|10269.2|10264.2|10269|10264|10269.8|10264.8|10267|10262|31
1679917200000|2023-03-27 11:40:00|10268.9|10263.9|10268.8|10263.8|10269.1|10264.1|10265.8|10260.8|15
1679917500000|2023-03-27 11:45:00|10268.6|10263.6|10266.6|10261.6|10269.3|10264.3|10265.9|10260.9|25
1679917800000|2023-03-27 11:50:00|10266.3|10261.3|10268.8|10263.8|10269.1|10264.1|10263.3|10258.3|122
1679918100000|2023-03-27 11:55:00|10269.1|10264.1|10271.2|10266.2|10273|10268|10269.1|10264.1|13
1679918400000|2023-03-27 12:00:00|10271.3|10266.3|10270.8|10265.8|10271.3|10266.3|10268.8|10263.8|19
1679918700000|2023-03-27 12:05:00|10270.6|10265.6|10270|10265|10272.3|10267.3|10269.4|10264.4|102
1679919000000|2023-03-27 12:10:00|10269.8|10264.8|10270|10265|10270.2|10265.2|10267.8|10262.8|26
1679919300000|2023-03-27 12:15:00|10269.8|10264.8|10274.4|10269.4|10274.5|10269.5|10269.1|10264.1|36
1679919600000|2023-03-27 12:20:00|10274.2|10269.2|10269.3|10264.3|10275.3|10270.3|10268.7|10263.7|26
1679919900000|2023-03-27 12:25:00|10269.5|10264.5|10268.8|10263.8|10269.9|10264.9|10267.1|10262.1|29
1679920200000|2023-03-27 12:30:00|10268.6|10263.6|10268.9|10263.9|10270.3|10265.3|10266.8|10261.8|28
1679920500000|2023-03-27 12:35:00|10268.6|10263.6|10269.8|10264.8|10271|10266|10267.9|10262.9|24
1679920800000|2023-03-27 12:40:00|10269.6|10264.6|10273.1|10268.1|10273.6|10268.6|10269.4|10264.4|19
1679921100000|2023-03-27 12:45:00|10272.9|10267.9|10273.1|10268.1|10276.8|10271.8|10272.9|10267.9|26
1679921400000|2023-03-27 12:50:00|10273.3|10268.3|10276.3|10271.3|10278.3|10273.3|10272.1|10267.1|27
1679921700000|2023-03-27 12:55:00|10276.1|10271.1|10275.6|10270.6|10279.1|10274.1|10275|10270|24
1679922000000|2023-03-27 13:00:00|10275.3|10270.3|10274.8|10269.8|10277.3|10272.3|10273.6|10268.6|26
1679922300000|2023-03-27 13:05:00|10275.1|10270.1|10273.3|10268.3|10275.3|10270.3|10272.3|10267.3|16
1679922600000|2023-03-27 13:10:00|10273.7|10268.7|10271.8|10266.8|10273.7|10268.7|10269.3|10264.3|14
1679922900000|2023-03-27 13:15:00|10272.1|10267.1|10271.8|10266.8|10273.8|10268.8|10270.3|10265.3|29
1679923200000|2023-03-27 13:20:00|10271.6|10266.6|10264.6|10259.6|10271.8|10266.8|10264.3|10259.3|13
1679923500000|2023-03-27 13:25:00|10264.8|10259.8|10259.5|10254.5|10265.3|10260.3|10258.8|10253.8|86
1679923800000|2023-03-27 13:30:00|10259.7|10254.7|10259.5|10254.5|10262.1|10257.1|10258.1|10253.1|92
1679924100000|2023-03-27 13:35:00|10259.3|10254.3|10264.3|10259.3|10266.3|10261.3|10258.6|10253.6|109
1679924400000|2023-03-27 13:40:00|10264.1|10259.1|10256.8|10251.8|10264.6|10259.6|10256.1|10251.1|57
1679924700000|2023-03-27 13:45:00|10256.7|10251.7|10260|10255|10260.9|10255.9|10256.5|10251.5|83
1679925000000|2023-03-27 13:50:00|10260.5|10255.5|10261.8|10256.8|10262.8|10257.8|10257.8|10252.8|44
1679925300000|2023-03-27 13:55:00|10261.6|10256.6|10261.8|10256.8|10264.5|10259.5|10260.3|10255.3|43
1679925600000|2023-03-27 14:00:00|10261.3|10256.3|10259.5|10254.5|10264|10259|10258|10253|22
1679925900000|2023-03-27 14:05:00|10259.3|10254.3|10255.8|10250.8|10262.3|10257.3|10255.8|10250.8|43
1679926200000|2023-03-27 14:10:00|10256|10251|10261.6|10256.6|10261.8|10256.8|10255.8|10250.8|45
1679926500000|2023-03-27 14:15:00|10261.5|10256.5|10262.3|10257.3|10264.8|10259.8|10259.5|10254.5|54
1679926800000|2023-03-27 14:20:00|10262|10257|10257.8|10252.8|10262|10257|10256.2|10251.2|32
1679927100000|2023-03-27 14:25:00|10257.3|10252.3|10257.5|10252.5|10258.8|10253.8|10255.8|10250.8|39
1679927400000|2023-03-27 14:30:00|10257.3|10252.3|10259|10254|10261|10256|10256.3|10251.3|30
1679927700000|2023-03-27 14:35:00|10259.3|10254.3|10262.3|10257.3|10262.8|10257.8|10257.4|10252.4|27
1679928000000|2023-03-27 14:40:00|10262|10257|10262.7|10257.7|10265|10260|10261.8|10256.8|75
1679928300000|2023-03-27 14:45:00|10262.8|10257.8|10264.5|10259.5|10265.8|10260.8|10262.6|10257.6|57
1679928600000|2023-03-27 14:50:00|10264.3|10259.3|10262.7|10257.7|10267.3|10262.3|10262.5|10257.5|73
1679928900000|2023-03-27 14:55:00|10262.8|10257.8|10263.5|10258.5|10265.8|10260.8|10262.3|10257.3|25
1679929200000|2023-03-27 15:00:00|10263.7|10258.7|10265.5|10260.5|10265.8|10260.8|10262.8|10257.8|27
1679929500000|2023-03-27 15:05:00|10265.3|10260.3|10264.3|10259.3|10265.8|10260.8|10262.3|10257.3|29
1679929800000|2023-03-27 15:10:00|10264|10259|10260.3|10255.3|10264.8|10259.8|10259|10254|11
1679930100000|2023-03-27 15:15:00|10260.5|10255.5|10262.8|10257.8|10264.3|10259.3|10260.3|10255.3|26
1679930400000|2023-03-27 15:20:00|10262.6|10257.6|10264.3|10259.3|10265.1|10260.1|10262.3|10257.3|9
1679930700000|2023-03-27 15:25:00|10264|10259|10263.7|10258.7|10265.8|10260.8|10263.3|10258.3|7
1679931000000|2023-03-27 15:30:00|10263.8|10258.8|10263.2|10258.2|10265.8|10260.8|10263|10258|15
1679931300000|2023-03-27 15:35:00|10263|10258|10261.7|10256.7|10264.5|10259.5|10261.5|10256.5|13
1679931600000|2023-03-27 15:40:00|10262|10257|10259.5|10254.5|10262|10257|10259.5|10254.5|16
1679931900000|2023-03-27 15:45:00|10259.7|10254.7|10258|10253|10260.7|10255.7|10257.7|10252.7|18
1679932200000|2023-03-27 15:50:00|10257.7|10252.7|10259.8|10254.8|10260|10255|10257.7|10252.7|18
1679932500000|2023-03-27 15:55:00|10259.7|10254.7|10258.7|10253.7|10260|10255|10257.2|10252.2|17
1679932800000|2023-03-27 16:00:00|10259|10254|10255.7|10250.7|10259.2|10254.2|10255.7|10250.7|16
1679933100000|2023-03-27 16:05:00|10256.1|10251.1|10256.2|10251.2|10256.8|10251.8|10255.6|10250.6|23
1679933400000|2023-03-27 16:10:00|10256.1|10251.1|10258.1|10253.1|10258.6|10253.6|10255.8|10250.8|58
1679933700000|2023-03-27 16:15:00|10257.9|10252.9|10255.6|10250.6|10258.1|10253.1|10255.1|10250.1|20
1679934000000|2023-03-27 16:20:00|10255.7|10250.7|10253.2|10248.2|10256.1|10251.1|10252.9|10247.9|44
1679934300000|2023-03-27 16:25:00|10253.1|10248.1|10253.9|10248.9|10254.6|10249.6|10252.9|10247.9|25
1679934600000|2023-03-27 16:30:00|10253.6|10248.6|10254|10249|10254.9|10249.9|10253.1|10248.1|10
1679934900000|2023-03-27 16:35:00|10254.1|10249.1|10256.2|10251.2|10256.6|10251.6|10253.4|10248.4|51
1679935200000|2023-03-27 16:40:00|10256.1|10251.1|10256.9|10251.9|10258.4|10253.4|10256.1|10251.1|19
1679935500000|2023-03-27 16:45:00|10257.1|10252.1|10258.6|10253.6|10258.6|10253.6|10256.4|10251.4|24
1679935800000|2023-03-27 16:50:00|10258.4|10253.4|10257.6|10252.6|10258.6|10253.6|10255.6|10250.6|9
1679936100000|2023-03-27 16:55:00|10257.4|10252.4|10255.4|10250.4|10258.6|10253.6|10255.2|10250.2|24
1679936400000|2023-03-27 17:00:00|10255.2|10250.2|10256.6|10251.6|10257.6|10252.6|10253.4|10248.4|73
1679936700000|2023-03-27 17:05:00|10256.8|10251.8|10258.9|10253.9|10259.1|10254.1|10255.8|10250.8|24
1679937000000|2023-03-27 17:10:00|10258.7|10253.7|10258.3|10253.3|10259.1|10254.1|10257.4|10252.4|17
1679937300000|2023-03-27 17:15:00|10258.4|10253.4|10259.1|10254.1|10259.6|10254.6|10257.6|10252.6|20
1679937600000|2023-03-27 17:20:00|10258.9|10253.9|10256.7|10251.7|10258.9|10253.9|10256.6|10251.6|66
1679937900000|2023-03-27 17:25:00|10256.6|10251.6|10254.6|10249.6|10257.1|10252.1|10254.1|10249.1|59
1679938200000|2023-03-27 17:30:00|10254.3|10249.3|10256.8|10251.8|10257.5|10252.5|10253.8|10248.8|36
1679938500000|2023-03-27 17:35:00|10257|10252|10257.1|10252.1|10257.8|10252.8|10255.7|10250.7|27
1679938800000|2023-03-27 17:40:00|10256.8|10251.8|10256.1|10251.1|10257.5|10252.5|10255.8|10250.8|21
1679939100000|2023-03-27 17:45:00|10256.3|10251.3|10253.1|10248.1|10256.6|10251.6|10252.9|10247.9|16
1679939400000|2023-03-27 17:50:00|10252.8|10247.8|10253.8|10248.8|10254.8|10249.8|10252.8|10247.8|30
1679939700000|2023-03-27 17:55:00|10253.6|10248.6|10254|10249|10254.6|10249.6|10253.1|10248.1|12
1679940000000|2023-03-27 18:00:00|10253.9|10248.9|10256.1|10251.1|10256.6|10251.6|10253.6|10248.6|8
1679940300000|2023-03-27 18:05:00|10256.3|10251.3|10256.1|10251.1|10258.1|10253.1|10256.1|10251.1|10
1679940600000|2023-03-27 18:10:00|10256.5|10251.5|10254.1|10249.1|10256.8|10251.8|10254.1|10249.1|32
1679940900000|2023-03-27 18:15:00|10254.6|10249.6|10254.6|10249.6|10255.5|10250.5|10252.4|10247.4|21
1679941200000|2023-03-27 18:20:00|10254.4|10249.4|10253.6|10248.6|10254.4|10249.4|10253.1|10248.1|12
1679941500000|2023-03-27 18:25:00|10253.4|10248.4|10255.6|10250.6|10255.8|10250.8|10252.4|10247.4|16
1679941800000|2023-03-27 18:30:00|10255.3|10250.3|10254.6|10249.6|10256.1|10251.1|10254.1|10249.1|18
1679942100000|2023-03-27 18:35:00|10254.3|10249.3|10253.6|10248.6|10254.8|10249.8|10253|10248|8
1679942400000|2023-03-27 18:40:00|10253.8|10248.8|10253.1|10248.1|10254.9|10249.9|10252.3|10247.3|14
1679942700000|2023-03-27 18:45:00|10252.8|10247.8|10253.1|10248.1|10254|10249|10251.6|10246.6|18
1679943000000|2023-03-27 18:50:00|10253|10248|10251.3|10246.3|10253.1|10248.1|10250.6|10245.6|51
1679943300000|2023-03-27 18:55:00|10251.1|10246.1|10250.1|10245.1|10252.8|10247.8|10250.1|10245.1|71
1679943600000|2023-03-27 19:00:00|10249.8|10244.8|10249.1|10244.1|10250.1|10245.1|10247.6|10242.6|52
1679943900000|2023-03-27 19:05:00|10248.8|10243.8|10251.3|10246.3|10251.3|10246.3|10248.8|10243.8|16
1679944200000|2023-03-27 19:10:00|10251.1|10246.1|10249.6|10244.6|10251.3|10246.3|10249.3|10244.3|11
1679944500000|2023-03-27 19:15:00|10250|10245|10249.8|10244.8|10250.1|10245.1|10249.3|10244.3|31
1679944800000|2023-03-27 19:20:00|10250|10245|10250.5|10245.5|10251|10246|10249.8|10244.8|8
1679945100000|2023-03-27 19:25:00|10250.8|10245.8|10250.7|10245.7|10251|10246|10249.8|10244.8|6
1679945400000|2023-03-27 19:30:00|10250.8|10245.8|10251.8|10246.8|10252.8|10247.8|10250.5|10245.5|15
1679945700000|2023-03-27 19:35:00|10251.6|10246.6|10251.5|10246.5|10253.3|10248.3|10251.3|10246.3|4
1679946000000|2023-03-27 19:40:00|10251.3|10246.3|10251.2|10246.2|10251.8|10246.8|10250.8|10245.8|3
1679946300000|2023-03-27 19:45:00|10251.3|10246.3|10251.5|10246.5|10252.8|10247.8|10251.2|10246.2|6
1679946600000|2023-03-27 19:50:00|10251.8|10246.8|10253|10248|10254|10249|10251.8|10246.8|20
1679946900000|2023-03-27 19:55:00|10252.8|10247.8|10249.3|10244.3|10253.5|10248.5|10249.3|10244.3|46
1679947200000|2023-03-27 20:00:00|10249.5|10244.5|10249.5|10244.5|10249.9|10244.9|10248.8|10243.8|26
1679947500000|2023-03-27 20:05:00|10249.3|10244.3|10249.3|10244.3|10249.8|10244.8|10249.1|10244.1|5
1679947800000|2023-03-27 20:10:00|10249.1|10244.1|10247.7|10242.7|10249.3|10244.3|10247.5|10242.5|20
1679948100000|2023-03-27 20:15:00|10247.5|10242.5|10247.7|10242.7|10248.2|10243.2|10247.5|10242.5|4
1679948400000|2023-03-27 20:20:00|10247.9|10242.9|10247.9|10242.9|10248.1|10243.1|10247.5|10242.5|3
1679948700000|2023-03-27 20:25:00|10247.7|10242.7|10247.7|10242.7|10248.1|10243.1|10247.2|10242.2|10
1679949000000|2023-03-27 20:30:00|10247.9|10242.9|10247.7|10242.7|10248.2|10243.2|10247.7|10242.7|7
1679949300000|2023-03-27 20:35:00|10247.2|10242.2|10247.9|10242.9|10247.9|10242.9|10247.2|10242.2|12
1679949600000|2023-03-27 20:40:00|10247.7|10242.7|10247.9|10242.9|10248.1|10243.1|10246.8|10241.8|34
1679949900000|2023-03-27 20:45:00|10248.2|10243.2|10247.7|10242.7|10248.2|10243.2|10247.5|10242.5|3
1679950200000|2023-03-27 20:50:00|10247.9|10242.9|10248.6|10243.6|10248.6|10243.6|10247.7|10242.7|1
1679950500000|2023-03-27 20:55:00|10248.8|10243.8|10248|10243|10249.1|10244.1|10246.8|10241.8|26
1679961600000|2023-03-28 00:00:00|10238.7|10233.7|10238.5|10233.5|10241.7|10236.7|10238.1|10233.1|185
1679961900000|2023-03-28 00:05:00|10238.8|10233.8|10238|10233|10239.2|10234.2|10237.1|10232.1|41
1679962200000|2023-03-28 00:10:00|10238.2|10233.2|10236.3|10231.3|10238.7|10233.7|10234.4|10229.4|50
1679962500000|2023-03-28 00:15:00|10236.5|10231.5|10237.3|10232.3|10238.3|10233.3|10236.3|10231.3|14
1679962800000|2023-03-28 00:20:00|10237.5|10232.5|10235.4|10230.4|10238.8|10233.8|10235.2|10230.2|12
1679963100000|2023-03-28 00:25:00|10235.5|10230.5|10236.4|10231.4|10236.5|10231.5|10235.1|10230.1|12
1679963400000|2023-03-28 00:30:00|10236.2|10231.2|10234.7|10229.7|10236.4|10231.4|10234.4|10229.4|14
1679963700000|2023-03-28 00:35:00|10234.5|10229.5|10231.7|10226.7|10234.9|10229.9|10231.2|10226.2|18
1679964000000|2023-03-28 00:40:00|10231.5|10226.5|10231.2|10226.2|10231.7|10226.7|10229.7|10224.7|16
1679964300000|2023-03-28 00:45:00|10231|10226|10230.7|10225.7|10231.9|10226.9|10230|10225|35
1679964600000|2023-03-28 00:50:00|10231|10226|10224.8|10219.8|10231.7|10226.7|10224|10219|58
1679964900000|2023-03-28 00:55:00|10224.6|10219.6|10227.2|10222.2|10228.2|10223.2|10223.8|10218.8|16
1679965200000|2023-03-28 01:00:00|10227.3|10222.3|10227|10222|10229.3|10224.3|10226.5|10221.5|31
1679965500000|2023-03-28 01:05:00|10226.7|10221.7|10226.8|10221.8|10227.5|10222.5|10224.6|10219.6|35
1679965800000|2023-03-28 01:10:00|10226.6|10221.6|10229|10224|10229.5|10224.5|10226.3|10221.3|7
1679966100000|2023-03-28 01:15:00|10228.5|10223.5|10230|10225|10230.5|10225.5|10226.5|10221.5|13
1679966400000|2023-03-28 01:20:00|10229.9|10224.9|10229.9|10224.9|10230.5|10225.5|10228.9|10223.9|20
1679966700000|2023-03-28 01:25:00|10229.7|10224.7|10227|10222|10229.7|10224.7|10227|10222|25
1679967000000|2023-03-28 01:30:00|10227.1|10222.1|10226|10221|10227.5|10222.5|10223.5|10218.5|34
1679967300000|2023-03-28 01:35:00|10226.2|10221.2|10228.3|10223.3|10228.3|10223.3|10225.5|10220.5|20
1679967600000|2023-03-28 01:40:00|10228.1|10223.1|10227.3|10222.3|10228.5|10223.5|10226.5|10221.5|8
1679967900000|2023-03-28 01:45:00|10227.5|10222.5|10227.5|10222.5|10227.9|10222.9|10225.3|10220.3|25
1679968200000|2023-03-28 01:50:00|10227.3|10222.3|10228.1|10223.1|10228.5|10223.5|10226.5|10221.5|10
1679968500000|2023-03-28 01:55:00|10228|10223|10227.1|10222.1|10228|10223|10226.6|10221.6|12
1679968800000|2023-03-28 02:00:00|10227|10222|10229.3|10224.3|10230.1|10225.1|10226.8|10221.8|17
1679969100000|2023-03-28 02:05:00|10229.4|10224.4|10228.1|10223.1|10229.6|10224.6|10227.8|10222.8|3
1679969400000|2023-03-28 02:10:00|10228|10223|10226.8|10221.8|10228.2|10223.2|10226.6|10221.6|6
1679969700000|2023-03-28 02:15:00|10227|10222|10228.6|10223.6|10228.6|10223.6|10226.6|10221.6|5
1679970000000|2023-03-28 02:20:00|10229|10224|10229.6|10224.6|10229.6|10224.6|10228.6|10223.6|9
1679970300000|2023-03-28 02:25:00|10229.8|10224.8|10227.6|10222.6|10230.8|10225.8|10227.6|10222.6|1
1679970600000|2023-03-28 02:30:00|10228|10223|10226|10221|10228|10223|10224.6|10219.6|36
1679970900000|2023-03-28 02:35:00|10225.8|10220.8|10225.8|10220.8|10227.6|10222.6|10225.6|10220.6|8
1679971200000|2023-03-28 02:40:00|10226|10221|10226|10221|10226.8|10221.8|10225.6|10220.6|4
1679971500000|2023-03-28 02:45:00|10225.8|10220.8|10224.3|10219.3|10227|10222|10224|10219|15
1679971800000|2023-03-28 02:50:00|10224|10219|10225.3|10220.3|10226.8|10221.8|10223.6|10218.6|23
1679972100000|2023-03-28 02:55:00|10225.5|10220.5|10226|10221|10228.5|10223.5|10225.3|10220.3|15
1679972400000|2023-03-28 03:00:00|10225.8|10220.8|10224|10219|10225.8|10220.8|10223.3|10218.3|15
1679972700000|2023-03-28 03:05:00|10223.8|10218.8|10223.8|10218.8|10224.8|10219.8|10223|10218|5
1679973000000|2023-03-28 03:10:00|10223.5|10218.5|10224.2|10219.2|10224.5|10219.5|10222|10217|24
1679973300000|2023-03-28 03:15:00|10224|10219|10226|10221|10226.2|10221.2|10223.1|10218.1|10
1679973600000|2023-03-28 03:20:00|10226.2|10221.2|10224.5|10219.5|10226.3|10221.3|10224.5|10219.5|9
1679973900000|2023-03-28 03:25:00|10224.4|10219.4|10223.5|10218.5|10224.5|10219.5|10223.3|10218.3|5
1679974200000|2023-03-28 03:30:00|10223.3|10218.3|10224|10219|10225|10220|10223|10218|7
1679974500000|2023-03-28 03:35:00|10223.8|10218.8|10223.8|10218.8|10223.8|10218.8|10222.2|10217.2|8
1679974800000|2023-03-28 03:40:00|10223.5|10218.5|10223.8|10218.8|10224|10219|10222.8|10217.8|3
1679975100000|2023-03-28 03:45:00|10224|10219|10225.5|10220.5|10225.5|10220.5|10224|10219|3
1679975400000|2023-03-28 03:50:00|10225.3|10220.3|10225|10220|10227|10222|10224.5|10219.5|4
1679975700000|2023-03-28 03:55:00|10225.2|10220.2|10224|10219|10225.5|10220.5|10223.8|10218.8|5
1679976000000|2023-03-28 04:00:00|10224.1|10219.1|10224.5|10219.5|10225|10220|10222.8|10217.8|16
1679976300000|2023-03-28 04:05:00|10224.3|10219.3|10225.7|10220.7|10226|10221|10224.3|10219.3|0
1679976600000|2023-03-28 04:10:00|10225.5|10220.5|10226|10221|10226.7|10221.7|10225.2|10220.2|4
1679976900000|2023-03-28 04:15:00|10225.7|10220.7|10228|10223|10228.2|10223.2|10225.7|10220.7|16
1679977200000|2023-03-28 04:20:00|10227.8|10222.8|10226.7|10221.7|10228|10223|10226.5|10221.5|6
1679977500000|2023-03-28 04:25:00|10226.5|10221.5|10228.5|10223.5|10229|10224|10226.2|10221.2|8
1679977800000|2023-03-28 04:30:00|10228.2|10223.2|10228|10223|10229.2|10224.2|10227|10222|8
1679978100000|2023-03-28 04:35:00|10227.3|10222.3|10226.5|10221.5|10227.7|10222.7|10226|10221|2
1679978400000|2023-03-28 04:40:00|10226.3|10221.3|10224.8|10219.8|10226.5|10221.5|10224.3|10219.3|5
1679978700000|2023-03-28 04:45:00|10224.7|10219.7|10225.2|10220.2|10225.5|10220.5|10223.8|10218.8|4
1679979000000|2023-03-28 04:50:00|10225|10220|10226.2|10221.2|10226.5|10221.5|10225|10220|15
1679979300000|2023-03-28 04:55:00|10226|10221|10226.7|10221.7|10227.5|10222.5|10225.5|10220.5|14
1679979600000|2023-03-28 05:00:00|10227|10222|10227.5|10222.5|10228.5|10223.5|10226.7|10221.7|8
1679979900000|2023-03-28 05:05:00|10227.4|10222.4|10227|10222|10228.2|10223.2|10225.4|10220.4|11
1679980200000|2023-03-28 05:10:00|10226.8|10221.8|10226.5|10221.5|10228|10223|10226|10221|11
1679980500000|2023-03-28 05:15:00|10226.3|10221.3|10227.5|10222.5|10228|10223|10225.7|10220.7|4
1679980800000|2023-03-28 05:20:00|10227.2|10222.2|10229.9|10224.9|10230|10225|10227.2|10222.2|10
1679981100000|2023-03-28 05:25:00|10229.7|10224.7|10229.2|10224.2|10230|10225|10228.3|10223.3|4
1679981400000|2023-03-28 05:30:00|10229.4|10224.4|10228.4|10223.4|10229.5|10224.5|10227.5|10222.5|5
1679981700000|2023-03-28 05:35:00|10228.5|10223.5|10228|10223|10228.5|10223.5|10226.5|10221.5|0
1679982000000|2023-03-28 05:40:00|10227.8|10222.8|10227|10222|10228|10223|10226.5|10221.5|0
1679982300000|2023-03-28 05:45:00|10227.2|10222.2|10225|10220|10227.4|10222.4|10223.5|10218.5|4
1679982600000|2023-03-28 05:50:00|10225.2|10220.2|10226|10221|10226|10221|10224|10219|3
1679982900000|2023-03-28 05:55:00|10225.7|10220.7|10228|10223|10229|10224|10225.5|10220.5|6
1679983200000|2023-03-28 06:00:00|10228.2|10223.2|10228|10223|10230|10225|10227|10222|8
1679983500000|2023-03-28 06:05:00|10228.2|10223.2|10226|10221|10228.5|10223.5|10224|10219|8
1679983800000|2023-03-28 06:10:00|10225.7|10220.7|10227.9|10222.9|10228.5|10223.5|10225|10220|12
1679984100000|2023-03-28 06:15:00|10228|10223|10226|10221|10229|10224|10225|10220|17
1679984400000|2023-03-28 06:20:00|10225.7|10220.7|10227.7|10222.7|10228.5|10223.5|10224.2|10219.2|10
1679984700000|2023-03-28 06:25:00|10227.5|10222.5|10227.7|10222.7|10228.4|10223.4|10225.8|10220.8|3
1679985000000|2023-03-28 06:30:00|10227.5|10222.5|10227.7|10222.7|10230.2|10225.2|10226.2|10221.2|28
1679985300000|2023-03-28 06:35:00|10227.5|10222.5|10228.2|10223.2|10229.9|10224.9|10227.1|10222.1|15
1679985600000|2023-03-28 06:40:00|10228|10223|10232.2|10227.2|10232.5|10227.5|10225.5|10220.5|31
1679985900000|2023-03-28 06:45:00|10232.4|10227.4|10227.8|10222.8|10233.5|10228.5|10227.1|10222.1|37
1679986200000|2023-03-28 06:50:00|10228|10223|10227.3|10222.3|10228|10223|10226.3|10221.3|8
1679986500000|2023-03-28 06:55:00|10227.1|10222.1|10232|10227|10232|10227|10226.2|10221.2|15
1679986800000|2023-03-28 07:00:00|10231.6|10226.6|10228.8|10223.8|10231.6|10226.6|10228.3|10223.3|27
1679987100000|2023-03-28 07:05:00|10228.6|10223.6|10225.5|10220.5|10230.3|10225.3|10224.6|10219.6|19
1679987400000|2023-03-28 07:10:00|10225.8|10220.8|10227.4|10222.4|10228.5|10223.5|10224.4|10219.4|19
1679987700000|2023-03-28 07:15:00|10227.6|10222.6|10229|10224|10230.2|10225.2|10226|10221|16
1679988000000|2023-03-28 07:20:00|10229.5|10224.5|10225.3|10220.3|10230.3|10225.3|10225.3|10220.3|55
1679988300000|2023-03-28 07:25:00|10225.5|10220.5|10221.5|10216.5|10226.2|10221.2|10219.2|10214.2|91
1679988600000|2023-03-28 07:30:00|10221.7|10216.7|10221.5|10216.5|10222.7|10217.7|10220|10215|37
1679988900000|2023-03-28 07:35:00|10221.7|10216.7|10221.6|10216.6|10222.4|10217.4|10219|10214|56
1679989200000|2023-03-28 07:40:00|10222|10217|10221.5|10216.5|10222.6|10217.6|10219.9|10214.9|56
1679989500000|2023-03-28 07:45:00|10221.9|10216.9|10221.9|10216.9|10222.3|10217.3|10218.3|10213.3|32
1679989800000|2023-03-28 07:50:00|10222.1|10217.1|10224|10219|10225.3|10220.3|10221.4|10216.4|112
1679990100000|2023-03-28 07:55:00|10224.1|10219.1|10228.9|10223.9|10229.5|10224.5|10222.5|10217.5|56
1679990400000|2023-03-28 08:00:00|10229.1|10224.1|10228.3|10223.3|10229.4|10224.4|10225.9|10220.9|35
1679990700000|2023-03-28 08:05:00|10228.4|10223.4|10228.4|10223.4|10229.9|10224.9|10227.4|10222.4|17
1679991000000|2023-03-28 08:10:00|10228.6|10223.6|10228.9|10223.9|10229.4|10224.4|10227.1|10222.1|46
1679991300000|2023-03-28 08:15:00|10229.1|10224.1|10229.3|10224.3|10230.9|10225.9|10228.4|10223.4|32
1679991600000|2023-03-28 08:20:00|10229.1|10224.1|10230.1|10225.1|10231.3|10226.3|10228.9|10223.9|9
1679991900000|2023-03-28 08:25:00|10229.9|10224.9|10231.9|10226.9|10232.9|10227.9|10229.4|10224.4|40
1679992200000|2023-03-28 08:30:00|10231.7|10226.7|10233.4|10228.4|10236.1|10231.1|10230.9|10225.9|38
1679992500000|2023-03-28 08:35:00|10233.3|10228.3|10234.1|10229.1|10234.4|10229.4|10231.9|10226.9|9
1679992800000|2023-03-28 08:40:00|10233.9|10228.9|10235.5|10230.5|10237.3|10232.3|10233.9|10228.9|23
1679993100000|2023-03-28 08:45:00|10235.4|10230.4|10235.9|10230.9|10236.8|10231.8|10234.3|10229.3|17
1679993400000|2023-03-28 08:50:00|10236.4|10231.4|10233.8|10228.8|10236.8|10231.8|10233|10228|40
1679993700000|2023-03-28 08:55:00|10233.9|10228.9|10236.8|10231.8|10237.8|10232.8|10233.9|10228.9|64
1679994000000|2023-03-28 09:00:00|10236.9|10231.9|10233.4|10228.4|10237.4|10232.4|10232.4|10227.4|26
1679994300000|2023-03-28 09:05:00|10233.6|10228.6|10236.9|10231.9|10236.9|10231.9|10233.4|10228.4|10
1679994600000|2023-03-28 09:10:00|10236.6|10231.6|10237.8|10232.8|10240.1|10235.1|10236.6|10231.6|12
1679994900000|2023-03-28 09:15:00|10237.9|10232.9|10236.1|10231.1|10238.8|10233.8|10235.9|10230.9|10
1679995200000|2023-03-28 09:20:00|10235.9|10230.9|10234.7|10229.7|10236.4|10231.4|10234.4|10229.4|16
1679995500000|2023-03-28 09:25:00|10234.6|10229.6|10237.8|10232.8|10237.9|10232.9|10234.3|10229.3|13
1679995800000|2023-03-28 09:30:00|10237.9|10232.9|10238.4|10233.4|10240.9|10235.9|10237.4|10232.4|22
1679996100000|2023-03-28 09:35:00|10238.3|10233.3|10239.1|10234.1|10239.9|10234.9|10237.4|10232.4|6
1679996400000|2023-03-28 09:40:00|10239.3|10234.3|10239.1|10234.1|10240.1|10235.1|10238.9|10233.9|23
1679996700000|2023-03-28 09:45:00|10239.3|10234.3|10235.8|10230.8|10239.8|10234.8|10235.3|10230.3|47
1679997000000|2023-03-28 09:50:00|10235.9|10230.9|10231.8|10226.8|10236.3|10231.3|10231.8|10226.8|22
1679997300000|2023-03-28 09:55:00|10231.9|10226.9|10234.9|10229.9|10234.9|10229.9|10230.9|10225.9|20
1679997600000|2023-03-28 10:00:00|10235.1|10230.1|10231.9|10226.9|10235.9|10230.9|10231.8|10226.8|23
1679997900000|2023-03-28 10:05:00|10232.1|10227.1|10233.4|10228.4|10235.3|10230.3|10231.9|10226.9|8
1679998200000|2023-03-28 10:10:00|10233.1|10228.1|10232.6|10227.6|10234.3|10229.3|10229.9|10224.9|22
1679998500000|2023-03-28 10:15:00|10232.8|10227.8|10229.9|10224.9|10233.6|10228.6|10229.1|10224.1|20
1679998800000|2023-03-28 10:20:00|10229.4|10224.4|10227.6|10222.6|10230.4|10225.4|10227.6|10222.6|21
1679999100000|2023-03-28 10:25:00|10227.9|10222.9|10225.6|10220.6|10228.4|10223.4|10224.9|10219.9|22
1679999400000|2023-03-28 10:30:00|10225.8|10220.8|10226.3|10221.3|10227.3|10222.3|10224.9|10219.9|93
1679999700000|2023-03-28 10:35:00|10226.4|10221.4|10224.3|10219.3|10227.4|10222.4|10224.1|10219.1|13
1680000000000|2023-03-28 10:40:00|10224.4|10219.4|10226.9|10221.9|10227.4|10222.4|10224.4|10219.4|16
1680000300000|2023-03-28 10:45:00|10227.1|10222.1|10227.8|10222.8|10228.4|10223.4|10225.9|10220.9|24
1680000600000|2023-03-28 10:50:00|10228.3|10223.3|10231.6|10226.6|10231.8|10226.8|10228.3|10223.3|14
1680000900000|2023-03-28 10:55:00|10231.3|10226.3|10227.1|10222.1|10232|10227|10226.8|10221.8|12
1680001200000|2023-03-28 11:00:00|10227|10222|10226.6|10221.6|10228.8|10223.8|10226.3|10221.3|11
1680001500000|2023-03-28 11:05:00|10226.3|10221.3|10224.8|10219.8|10227.1|10222.1|10224.3|10219.3|21
1680001800000|2023-03-28 11:10:00|10225.1|10220.1|10223.3|10218.3|10225.3|10220.3|10223.1|10218.1|37
1680002100000|2023-03-28 11:15:00|10223.5|10218.5|10224.3|10219.3|10225.8|10220.8|10222.8|10217.8|18
1680002400000|2023-03-28 11:20:00|10224.6|10219.6|10224.5|10219.5|10225.3|10220.3|10223.3|10218.3|21
1680002700000|2023-03-28 11:25:00|10224.6|10219.6|10223.8|10218.8|10225.8|10220.8|10223.8|10218.8|26
1680003000000|2023-03-28 11:30:00|10224.1|10219.1|10220.3|10215.3|10224.8|10219.8|10220.3|10215.3|20
1680003300000|2023-03-28 11:35:00|10220.5|10215.5|10220.5|10215.5|10221.3|10216.3|10218.3|10213.3|51
1680003600000|2023-03-28 11:40:00|10220.8|10215.8|10223.8|10218.8|10223.8|10218.8|10220.5|10215.5|11
1680003900000|2023-03-28 11:45:00|10224|10219|10218.3|10213.3|10224.5|10219.5|10217.8|10212.8|18
1680004200000|2023-03-28 11:50:00|10218.5|10213.5|10220.5|10215.5|10221|10216|10217.8|10212.8|19
1680004500000|2023-03-28 11:55:00|10220.3|10215.3|10219.5|10214.5|10221|10216|10218.3|10213.3|15
1680004800000|2023-03-28 12:00:00|10219.3|10214.3|10218.3|10213.3|10220.5|10215.5|10215.5|10210.5|60
1680005100000|2023-03-28 12:05:00|10218.5|10213.5|10214.2|10209.2|10219.5|10214.5|10213.9|10208.9|31
1680005400000|2023-03-28 12:10:00|10214|10209|10212.1|10207.1|10214.6|10209.6|10211.9|10206.9|81
1680005700000|2023-03-28 12:15:00|10211.9|10206.9|10210.9|10205.9|10213.9|10208.9|10210.7|10205.7|48
1680006000000|2023-03-28 12:20:00|10211|10206|10208.9|10203.9|10211.9|10206.9|10208.2|10203.2|68
1680006300000|2023-03-28 12:25:00|10209|10204|10210.7|10205.7|10211.2|10206.2|10208.2|10203.2|40
1680006600000|2023-03-28 12:30:00|10210.5|10205.5|10208.2|10203.2|10211|10206|10207|10202|113
1680006900000|2023-03-28 12:35:00|10208.4|10203.4|10205.7|10200.7|10209.5|10204.5|10205.2|10200.2|65
1680007200000|2023-03-28 12:40:00|10206|10201|10212.7|10207.7|10212.7|10207.7|10206|10201|35
1680007500000|2023-03-28 12:45:00|10212.5|10207.5|10213.2|10208.2|10214|10209|10211.7|10206.7|42
1680007800000|2023-03-28 12:50:00|10213.4|10208.4|10219.7|10214.7|10220.7|10215.7|10212.2|10207.2|75
1680008100000|2023-03-28 12:55:00|10219.5|10214.5|10213|10208|10219.7|10214.7|10213|10208|128
1680008400000|2023-03-28 13:00:00|10213.2|10208.2|10218.7|10213.7|10218.7|10213.7|10213.2|10208.2|29
1680008700000|2023-03-28 13:05:00|10219|10214|10217|10212|10219|10214|10216|10211|20
1680009000000|2023-03-28 13:10:00|10217.2|10212.2|10218.5|10213.5|10221.2|10216.2|10217.2|10212.2|75
1680009300000|2023-03-28 13:15:00|10218.3|10213.3|10216.7|10211.7|10218.5|10213.5|10216|10211|13
1680009600000|2023-03-28 13:20:00|10217|10212|10221.4|10216.4|10221.7|10216.7|10215.3|10210.3|86
1680009900000|2023-03-28 13:25:00|10221.7|10216.7|10223.5|10218.5|10223.7|10218.7|10219|10214|34
1680010200000|2023-03-28 13:30:00|10223.3|10218.3|10221.7|10216.7|10226.7|10221.7|10221.5|10216.5|92
1680010500000|2023-03-28 13:35:00|10221.5|10216.5|10219|10214|10223.2|10218.2|10218.7|10213.7|62
1680010800000|2023-03-28 13:40:00|10219.2|10214.2|10223.5|10218.5|10224.7|10219.7|10218.7|10213.7|42
1680011100000|2023-03-28 13:45:00|10223.3|10218.3|10226.2|10221.2|10227.2|10222.2|10222.8|10217.8|57
1680011400000|2023-03-28 13:50:00|10226.3|10221.3|10224.7|10219.7|10229.7|10224.7|10224.7|10219.7|56
1680011700000|2023-03-28 13:55:00|10224.5|10219.5|10226.5|10221.5|10227.4|10222.4|10224.5|10219.5|28
1680012000000|2023-03-28 14:00:00|10226.3|10221.3|10227.2|10222.2|10230.7|10225.7|10224.7|10219.7|105
1680012300000|2023-03-28 14:05:00|10228|10223|10229|10224|10233.2|10228.2|10227.2|10222.2|79
1680012600000|2023-03-28 14:10:00|10229.2|10224.2|10229.2|10224.2|10230.9|10225.9|10226|10221|55
1680012900000|2023-03-28 14:15:00|10229.4|10224.4|10228.2|10223.2|10232|10227|10228.2|10223.2|33
1680013200000|2023-03-28 14:20:00|10228.3|10223.3|10228.3|10223.3|10230.2|10225.2|10227.5|10222.5|25
1680013500000|2023-03-28 14:25:00|10228.2|10223.2|10225.5|10220.5|10229|10224|10222.8|10217.8|66
1680013800000|2023-03-28 14:30:00|10225.2|10220.2|10230.7|10225.7|10231.5|10226.5|10225.2|10220.2|44
1680014100000|2023-03-28 14:35:00|10230.5|10225.5|10222.5|10217.5|10230.5|10225.5|10221.5|10216.5|40
1680014400000|2023-03-28 14:40:00|10222.7|10217.7|10219.8|10214.8|10223.2|10218.2|10219.4|10214.4|22
1680014700000|2023-03-28 14:45:00|10219.7|10214.7|10214.5|10209.5|10220.2|10215.2|10213.8|10208.8|34
1680015000000|2023-03-28 14:50:00|10214.6|10209.6|10219.2|10214.2|10220.2|10215.2|10214.5|10209.5|27
1680015300000|2023-03-28 14:55:00|10219|10214|10219.2|10214.2|10219.2|10214.2|10214.8|10209.8|31
1680015600000|2023-03-28 15:00:00|10219|10214|10216.1|10211.1|10220|10215|10215|10210|40
1680015900000|2023-03-28 15:05:00|10215.9|10210.9|10216.8|10211.8|10219.2|10214.2|10215.7|10210.7|24
1680016200000|2023-03-28 15:10:00|10216.6|10211.6|10214.1|10209.1|10216.8|10211.8|10214.1|10209.1|45
1680016500000|2023-03-28 15:15:00|10214.3|10209.3|10215|10210|10215.9|10210.9|10213.6|10208.6|50
1680016800000|2023-03-28 15:20:00|10215.2|10210.2|10212.2|10207.2|10216.2|10211.2|10211.3|10206.3|53
1680017100000|2023-03-28 15:25:00|10212|10207|10211.3|10206.3|10214.1|10209.1|10210.8|10205.8|49
1680017400000|2023-03-28 15:30:00|10211.4|10206.4|10208.3|10203.3|10212.3|10207.3|10208.3|10203.3|25
1680017700000|2023-03-28 15:35:00|10207.2|10202.2|10207.5|10202.5|10208.7|10203.7|10206.3|10201.3|34
1680018000000|2023-03-28 15:40:00|10207.7|10202.7|10210.7|10205.7|10210.7|10205.7|10207.3|10202.3|29
1680018300000|2023-03-28 15:45:00|10210.8|10205.8|10210.8|10205.8|10211.8|10206.8|10208.8|10203.8|37
1680018600000|2023-03-28 15:50:00|10211|10206|10208.3|10203.3|10211.5|10206.5|10207.3|10202.3|20
1680018900000|2023-03-28 15:55:00|10208.8|10203.8|10210.3|10205.3|10210.5|10205.5|10208.3|10203.3|39
1680019200000|2023-03-28 16:00:00|10210.2|10205.2|10209.5|10204.5|10210.5|10205.5|10208.8|10203.8|15
1680019500000|2023-03-28 16:05:00|10209.3|10204.3|10215.2|10210.2|10215.2|10210.2|10208.8|10203.8|40
1680019800000|2023-03-28 16:10:00|10215.3|10210.3|10213.8|10208.8|10217.6|10212.6|10213.8|10208.8|25
1680020100000|2023-03-28 16:15:00|10213.5|10208.5|10212|10207|10214.3|10209.3|10209.8|10204.8|21
1680020400000|2023-03-28 16:20:00|10212.2|10207.2|10212.2|10207.2|10212.8|10207.8|10210.5|10205.5|13
1680020700000|2023-03-28 16:25:00|10212|10207|10213.5|10208.5|10213.7|10208.7|10211.7|10206.7|57
1680021000000|2023-03-28 16:30:00|10213.7|10208.7|10213.3|10208.3|10213.7|10208.7|10213.2|10208.2|14
1680021300000|2023-03-28 16:35:00|10213.2|10208.2|10212.7|10207.7|10213.8|10208.8|10212.3|10207.3|18
1680021600000|2023-03-28 16:40:00|10213|10208|10214.2|10209.2|10214.2|10209.2|10212.7|10207.7|9
1680021900000|2023-03-28 16:45:00|10214|10209|10212.1|10207.1|10214.2|10209.2|10211.7|10206.7|79
1680022200000|2023-03-28 16:50:00|10212.3|10207.3|10209.5|10204.5|10212.3|10207.3|10209.2|10204.2|23
1680022500000|2023-03-28 16:55:00|10209.7|10204.7|10209|10204|10210.3|10205.3|10208.8|10203.8|24
1680022800000|2023-03-28 17:00:00|10209.2|10204.2|10209|10204|10209.9|10204.9|10206.7|10201.7|109
1680023100000|2023-03-28 17:05:00|10208.8|10203.8|10210|10205|10210.7|10205.7|10208.5|10203.5|13
1680023400000|2023-03-28 17:10:00|10209.7|10204.7|10210.7|10205.7|10212.6|10207.6|10209.7|10204.7|21
1680023700000|2023-03-28 17:15:00|10210.9|10205.9|10207.6|10202.6|10211.3|10206.3|10207.4|10202.4|21
1680024000000|2023-03-28 17:20:00|10207.7|10202.7|10209.4|10204.4|10209.7|10204.7|10207.5|10202.5|18
1680024300000|2023-03-28 17:25:00|10209.7|10204.7|10207.7|10202.7|10209.7|10204.7|10207.4|10202.4|12
1680024600000|2023-03-28 17:30:00|10207.9|10202.9|10208.8|10203.8|10209.2|10204.2|10207.2|10202.2|25
1680024900000|2023-03-28 17:35:00|10208.7|10203.7|10207.7|10202.7|10208.7|10203.7|10206.2|10201.2|35
1680025200000|2023-03-28 17:40:00|10207.4|10202.4|10207.2|10202.2|10208.2|10203.2|10206.2|10201.2|17
1680025500000|2023-03-28 17:45:00|10207.4|10202.4|10207.2|10202.2|10208.7|10203.7|10206.9|10201.9|10
1680025800000|2023-03-28 17:50:00|10207.4|10202.4|10206.7|10201.7|10207.9|10202.9|10206.4|10201.4|31
1680026100000|2023-03-28 17:55:00|10206.8|10201.8|10210.1|10205.1|10210.3|10205.3|10206.7|10201.7|20
1680026400000|2023-03-28 18:00:00|10210.2|10205.2|10210.2|10205.2|10212.7|10207.7|10209.9|10204.9|25
1680026700000|2023-03-28 18:05:00|10209.7|10204.7|10208.7|10203.7|10209.7|10204.7|10208.5|10203.5|12
1680027000000|2023-03-28 18:10:00|10209.2|10204.2|10209.2|10204.2|10209.9|10204.9|10208.6|10203.6|19
1680027300000|2023-03-28 18:15:00|10209.6|10204.6|10212.2|10207.2|10212.9|10207.9|10209.2|10204.2|27
1680027600000|2023-03-28 18:20:00|10211.7|10206.7|10211.9|10206.9|10211.9|10206.9|10210.7|10205.7|32
1680027900000|2023-03-28 18:25:00|10212.2|10207.2|10211.9|10206.9|10212.2|10207.2|10210.7|10205.7|10
1680028200000|2023-03-28 18:30:00|10211.7|10206.7|10211.9|10206.9|10213.7|10208.7|10211.7|10206.7|28
1680028500000|2023-03-28 18:35:00|10211.7|10206.7|10212.1|10207.1|10212.1|10207.1|10210.4|10205.4|9
1680028800000|2023-03-28 18:40:00|10212.2|10207.2|10210.7|10205.7|10212.7|10207.7|10210.2|10205.2|14
1680029100000|2023-03-28 18:45:00|10210.2|10205.2|10209.2|10204.2|10210.7|10205.7|10208.7|10203.7|29
1680029400000|2023-03-28 18:50:00|10208.9|10203.9|10211.4|10206.4|10211.8|10206.8|10208.9|10203.9|8
1680029700000|2023-03-28 18:55:00|10211.6|10206.6|10208.8|10203.8|10211.7|10206.7|10208.3|10203.3|115
1680030000000|2023-03-28 19:00:00|10209|10204|10208.3|10203.3|10209.8|10204.8|10207.6|10202.6|41
1680030300000|2023-03-28 19:05:00|10208.1|10203.1|10208.8|10203.8|10209.3|10204.3|10207.8|10202.8|5
1680030600000|2023-03-28 19:10:00|10208.6|10203.6|10207|10202|10208.6|10203.6|10206.6|10201.6|8
1680030900000|2023-03-28 19:15:00|10207.3|10202.3|10206.8|10201.8|10207.5|10202.5|10206.3|10201.3|60
1680031200000|2023-03-28 19:20:00|10207|10202|10206|10201|10207.3|10202.3|10205.3|10200.3|15
1680031500000|2023-03-28 19:25:00|10206.3|10201.3|10205.8|10200.8|10206.6|10201.6|10205.3|10200.3|22
1680031800000|2023-03-28 19:30:00|10206|10201|10205.3|10200.3|10206.7|10201.7|10205.3|10200.3|10
1680032100000|2023-03-28 19:35:00|10205|10200|10204.8|10199.8|10206.2|10201.2|10204.8|10199.8|12
1680032400000|2023-03-28 19:40:00|10205|10200|10203.4|10198.4|10205.3|10200.3|10202.9|10197.9|15
1680032700000|2023-03-28 19:45:00|10203.6|10198.6|10203.8|10198.8|10204.3|10199.3|10202.5|10197.5|7
1680033000000|2023-03-28 19:50:00|10203.6|10198.6|10203.8|10198.8|10204.3|10199.3|10202.5|10197.5|11
1680033300000|2023-03-28 19:55:00|10203.6|10198.6|10204.3|10199.3|10204.8|10199.8|10203|10198|46
1680033600000|2023-03-28 20:00:00|10205.1|10200.1|10205.3|10200.3|10205.3|10200.3|10204.3|10199.3|23
1680033900000|2023-03-28 20:05:00|10205.1|10200.1|10206.1|10201.1|10206.1|10201.1|10205.1|10200.1|1
1680034200000|2023-03-28 20:10:00|10206.3|10201.3|10206.6|10201.6|10206.8|10201.8|10206.3|10201.3|4
1680034500000|2023-03-28 20:15:00|10206.8|10201.8|10206.5|10201.5|10206.8|10201.8|10206.2|10201.2|10
1680034800000|2023-03-28 20:20:00|10206.7|10201.7|10207.5|10202.5|10207.7|10202.7|10206.7|10201.7|6
1680035100000|2023-03-28 20:25:00|10207.7|10202.7|10207.3|10202.3|10207.7|10202.7|10206.7|10201.7|8
1680035400000|2023-03-28 20:30:00|10207.1|10202.1|10206.3|10201.3|10207.1|10202.1|10206.3|10201.3|4
1680035700000|2023-03-28 20:35:00|10206.2|10201.2|10205.5|10200.5|10206.2|10201.2|10205.5|10200.5|6
1680036000000|2023-03-28 20:40:00|10205.7|10200.7|10204.8|10199.8|10205.7|10200.7|10204.8|10199.8|38
1680036300000|2023-03-28 20:45:00|10204.9|10199.9|10206|10201|10206.3|10201.3|10204.9|10199.9|24
1680036600000|2023-03-28 20:50:00|10206.2|10201.2|10207|10202|10207.3|10202.3|10206|10201|8
1680036900000|2023-03-28 20:55:00|10207.2|10202.2|10209.7|10200.7|10209.7|10202.3|10205.3|10200.3|25
1680037200000|2023-03-28 21:00:00|10210.3|10201.3|10210.3|10201.3|10210.3|10201.3|10210.3|10201.3|0
1680048000000|2023-03-29 00:00:00|10211.7|10206.7|10205.9|10200.9|10211.7|10206.7|10205.7|10200.7|109
1680048300000|2023-03-29 00:05:00|10206.1|10201.1|10209.7|10204.7|10210.4|10205.4|10206.1|10201.1|84
1680048600000|2023-03-29 00:10:00|10209.9|10204.9|10208.9|10203.9|10210.8|10205.8|10208.3|10203.3|15
1680048900000|2023-03-29 00:15:00|10208.8|10203.8|10210.3|10205.3|10211.8|10206.8|10208.6|10203.6|9
1680049200000|2023-03-29 00:20:00|10210.5|10205.5|10211.3|10206.3|10212.3|10207.3|10209.5|10204.5|3
1680049500000|2023-03-29 00:25:00|10211.5|10206.5|10210.3|10205.3|10212.3|10207.3|10209.5|10204.5|7
1680049800000|2023-03-29 00:30:00|10210.1|10205.1|10210.1|10205.1|10212.9|10207.9|10209.3|10204.3|27
1680050100000|2023-03-29 00:35:00|10210.3|10205.3|10212.3|10207.3|10212.3|10207.3|10209.9|10204.9|2
1680050400000|2023-03-29 00:40:00|10211.8|10206.8|10210.8|10205.8|10212.3|10207.3|10210.3|10205.3|3
1680050700000|2023-03-29 00:45:00|10210.6|10205.6|10209.8|10204.8|10211.5|10206.5|10209.3|10204.3|3
1680051000000|2023-03-29 00:50:00|10209.6|10204.6|10210.1|10205.1|10212.3|10207.3|10208.8|10203.8|18
1680051300000|2023-03-29 00:55:00|10210.3|10205.3|10210.3|10205.3|10212.1|10207.1|10209.8|10204.8|15
1680051600000|2023-03-29 01:00:00|10210.1|10205.1|10209.9|10204.9|10211|10206|10207.8|10202.8|9
1680051900000|2023-03-29 01:05:00|10209.8|10204.8|10213.3|10208.3|10213.3|10208.3|10209.8|10204.8|8
1680052200000|2023-03-29 01:10:00|10213.5|10208.5|10214.8|10209.8|10215.3|10210.3|10212.7|10207.7|56
1680052500000|2023-03-29 01:15:00|10214.6|10209.6|10214.3|10209.3|10215.3|10210.3|10212.6|10207.6|24
1680052800000|2023-03-29 01:20:00|10214.5|10209.5|10214.3|10209.3|10215.2|10210.2|10213.3|10208.3|20
1680053100000|2023-03-29 01:25:00|10214|10209|10215.3|10210.3|10216.3|10211.3|10213.9|10208.9|18
1680053400000|2023-03-29 01:30:00|10215|10210|10215.5|10210.5|10216.3|10211.3|10214.8|10209.8|10
1680053700000|2023-03-29 01:35:00|10215.7|10210.7|10215.5|10210.5|10216.3|10211.3|10215.3|10210.3|14
1680054000000|2023-03-29 01:40:00|10215.3|10210.3|10218.3|10213.3|10218.8|10213.8|10214.8|10209.8|19
1680054300000|2023-03-29 01:45:00|10218.6|10213.6|10217.3|10212.3|10219.1|10214.1|10216.8|10211.8|32
1680054600000|2023-03-29 01:50:00|10217.1|10212.1|10215.5|10210.5|10217.3|10212.3|10215.3|10210.3|2
1680054900000|2023-03-29 01:55:00|10215.3|10210.3|10214.3|10209.3|10215.5|10210.5|10214.3|10209.3|0
1680055200000|2023-03-29 02:00:00|10214.4|10209.4|10215.3|10210.3|10215.6|10210.6|10213.1|10208.1|35
1680055500000|2023-03-29 02:05:00|10215.1|10210.1|10216.1|10211.1|10216.8|10211.8|10215.1|10210.1|8
1680055800000|2023-03-29 02:10:00|10216.3|10211.3|10216.5|10211.5|10217.8|10212.8|10215.6|10210.6|0
1680056100000|2023-03-29 02:15:00|10216.3|10211.3|10216.5|10211.5|10217.3|10212.3|10215.5|10210.5|3
1680056400000|2023-03-29 02:20:00|10216.8|10211.8|10218.3|10213.3|10218.3|10213.3|10216.1|10211.1|0
1680056700000|2023-03-29 02:25:00|10218.1|10213.1|10216.7|10211.7|10218.3|10213.3|10216.6|10211.6|0
1680057000000|2023-03-29 02:30:00|10216.8|10211.8|10219.3|10214.3|10219.3|10214.3|10216.3|10211.3|12
1680057300000|2023-03-29 02:35:00|10219.1|10214.1|10218.3|10213.3|10219.8|10214.8|10217.8|10212.8|3
1680057600000|2023-03-29 02:40:00|10218.1|10213.1|10218.1|10213.1|10218.3|10213.3|10217.3|10212.3|11
1680057900000|2023-03-29 02:45:00|10218.3|10213.3|10218.8|10213.8|10219.3|10214.3|10217.1|10212.1|25
1680058200000|2023-03-29 02:50:00|10219|10214|10219.8|10214.8|10219.8|10214.8|10218.6|10213.6|19
1680058500000|2023-03-29 02:55:00|10220|10215|10221.6|10216.6|10223.1|10218.1|10219.3|10214.3|18
1680058800000|2023-03-29 03:00:00|10221.3|10216.3|10220.6|10215.6|10222.3|10217.3|10220.3|10215.3|31
1680059100000|2023-03-29 03:05:00|10220.8|10215.8|10222.1|10217.1|10222.8|10217.8|10220.6|10215.6|10
1680059400000|2023-03-29 03:10:00|10221.8|10216.8|10222.3|10217.3|10222.3|10217.3|10221.2|10216.2|0
1680059700000|2023-03-29 03:15:00|10222.5|10217.5|10223.8|10218.8|10224|10219|10222.3|10217.3|10
1680060000000|2023-03-29 03:20:00|10223.6|10218.6|10224.1|10219.1|10224.8|10219.8|10223.3|10218.3|6
1680060300000|2023-03-29 03:25:00|10223.8|10218.8|10223.3|10218.3|10224.1|10219.1|10222.3|10217.3|11
1680060600000|2023-03-29 03:30:00|10223.1|10218.1|10223.3|10218.3|10223.8|10218.8|10222.6|10217.6|5
1680060900000|2023-03-29 03:35:00|10223.1|10218.1|10223.1|10218.1|10223.8|10218.8|10222.6|10217.6|3
1680061200000|2023-03-29 03:40:00|10223.3|10218.3|10221.5|10216.5|10223.3|10218.3|10221.3|10216.3|3
1680061500000|2023-03-29 03:45:00|10221.3|10216.3|10221.3|10216.3|10222|10217|10221.3|10216.3|32
1680061800000|2023-03-29 03:50:00|10221.5|10216.5|10221.3|10216.3|10222.3|10217.3|10221.3|10216.3|8
1680062100000|2023-03-29 03:55:00|10221.1|10216.1|10222|10217|10222.3|10217.3|10220.8|10215.8|5
1680062400000|2023-03-29 04:00:00|10221.8|10216.8|10223.5|10218.5|10224|10219|10221.8|10216.8|6
1680062700000|2023-03-29 04:05:00|10223.3|10218.3|10222.8|10217.8|10223.8|10218.8|10222.5|10217.5|14
1680063000000|2023-03-29 04:10:00|10222.5|10217.5|10222.3|10217.3|10223.3|10218.3|10222|10217|6
1680063300000|2023-03-29 04:15:00|10222|10217|10217|10212|10222.5|10217.5|10216.8|10211.8|30
1680063600000|2023-03-29 04:20:00|10216.8|10211.8|10217.1|10212.1|10217.8|10212.8|10215.9|10210.9|4
1680063900000|2023-03-29 04:25:00|10217|10212|10216.7|10211.7|10217.7|10212.7|10216.3|10211.3|0
1680064200000|2023-03-29 04:30:00|10216.8|10211.8|10216|10211|10216.8|10211.8|10215.8|10210.8|10
1680064500000|2023-03-29 04:35:00|10215.8|10210.8|10218.8|10213.8|10219.5|10214.5|10215.7|10210.7|4
1680064800000|2023-03-29 04:40:00|10219|10214|10220.3|10215.3|10220.5|10215.5|10218|10213|1
1680065100000|2023-03-29 04:45:00|10220.5|10215.5|10219.7|10214.7|10221.7|10216.7|10219.3|10214.3|6
1680065400000|2023-03-29 04:50:00|10219.8|10214.8|10219.3|10214.3|10220.5|10215.5|10219|10214|1
1680065700000|2023-03-29 04:55:00|10219.5|10214.5|10221.5|10216.5|10221.7|10216.7|10219.5|10214.5|1
1680066000000|2023-03-29 05:00:00|10221.3|10216.3|10220.7|10215.7|10221.3|10216.3|10218.8|10213.8|2
1680066300000|2023-03-29 05:05:00|10220.8|10215.8|10221.7|10216.7|10222.3|10217.3|10220.3|10215.3|5
1680066600000|2023-03-29 05:10:00|10221.5|10216.5|10222.3|10217.3|10223.3|10218.3|10221.3|10216.3|7
1680066900000|2023-03-29 05:15:00|10222.5|10217.5|10223.3|10218.3|10223.8|10218.8|10222.3|10217.3|6
1680067200000|2023-03-29 05:20:00|10223.5|10218.5|10220.8|10215.8|10223.7|10218.7|10220.8|10215.8|6
1680067500000|2023-03-29 05:25:00|10220.6|10215.6|10224.3|10219.3|10224.5|10219.5|10220.3|10215.3|8
1680067800000|2023-03-29 05:30:00|10224.2|10219.2|10223.1|10218.1|10224.9|10219.9|10222.5|10217.5|43
1680068100000|2023-03-29 05:35:00|10223|10218|10224|10219|10224.5|10219.5|10221.7|10216.7|5
1680068400000|2023-03-29 05:40:00|10223.9|10218.9|10224.6|10219.6|10225.2|10220.2|10223|10218|4
1680068700000|2023-03-29 05:45:00|10224.8|10219.8|10224.3|10219.3|10225.1|10220.1|10224.1|10219.1|16
1680069000000|2023-03-29 05:50:00|10224.5|10219.5|10225.1|10220.1|10226.6|10221.6|10224.1|10219.1|31
1680069300000|2023-03-29 05:55:00|10224.8|10219.8|10228.8|10223.8|10229.1|10224.1|10224.6|10219.6|25
1680069600000|2023-03-29 06:00:00|10229|10224|10231.6|10226.6|10232.1|10227.1|10227.8|10222.8|31
1680069900000|2023-03-29 06:05:00|10231.9|10226.9|10232.1|10227.1|10235.9|10230.9|10231.8|10226.8|31
1680070200000|2023-03-29 06:10:00|10232.3|10227.3|10230.1|10225.1|10232.5|10227.5|10228.6|10223.6|12
1680070500000|2023-03-29 06:15:00|10229.8|10224.8|10230.1|10225.1|10232.1|10227.1|10229.1|10224.1|11
1680070800000|2023-03-29 06:20:00|10230.3|10225.3|10231.6|10226.6|10233.6|10228.6|10229.5|10224.5|10
1680071100000|2023-03-29 06:25:00|10231.4|10226.4|10232.6|10227.6|10233.3|10228.3|10231.1|10226.1|10
1680071400000|2023-03-29 06:30:00|10232.8|10227.8|10230.1|10225.1|10235.1|10230.1|10230.1|10225.1|14
1680071700000|2023-03-29 06:35:00|10230.3|10225.3|10231.6|10226.6|10232.8|10227.8|10230.1|10225.1|8
1680072000000|2023-03-29 06:40:00|10231.8|10226.8|10228.6|10223.6|10232.1|10227.1|10228.6|10223.6|9
1680072300000|2023-03-29 06:45:00|10228.8|10223.8|10229.8|10224.8|10229.8|10224.8|10226.8|10221.8|18
1680072600000|2023-03-29 06:50:00|10229.6|10224.6|10231.6|10226.6|10231.6|10226.6|10228.6|10223.6|28
1680072900000|2023-03-29 06:55:00|10231.8|10226.8|10233.6|10228.6|10233.6|10228.6|10231.1|10226.1|15
1680073200000|2023-03-29 07:00:00|10233.3|10228.3|10233.6|10228.6|10236.1|10231.1|10232.3|10227.3|21
1680073500000|2023-03-29 07:05:00|10233.1|10228.1|10235|10230|10238.5|10233.5|10232.6|10227.6|34
1680073800000|2023-03-29 07:10:00|10235.3|10230.3|10234.5|10229.5|10237.5|10232.5|10234.2|10229.2|22
1680074100000|2023-03-29 07:15:00|10234.1|10229.1|10231.5|10226.5|10234.1|10229.1|10230.5|10225.5|45
1680074400000|2023-03-29 07:20:00|10231|10226|10230.4|10225.4|10233.5|10228.5|10230|10225|27
1680074700000|2023-03-29 07:25:00|10230.5|10225.5|10228|10223|10230.5|10225.5|10227|10222|30
1680075000000|2023-03-29 07:30:00|10228.3|10223.3|10230.5|10225.5|10230.7|10225.7|10227.5|10222.5|31
1680075300000|2023-03-29 07:35:00|10230.3|10225.3|10230.3|10225.3|10232.5|10227.5|10230|10225|34
1680075600000|2023-03-29 07:40:00|10230|10225|10225.7|10220.7|10230.1|10225.1|10225.5|10220.5|53
1680075900000|2023-03-29 07:45:00|10225.5|10220.5|10227.2|10222.2|10228.7|10223.7|10225.5|10220.5|27
1680076200000|2023-03-29 07:50:00|10227|10222|10227.2|10222.2|10227.7|10222.7|10225|10220|24
1680076500000|2023-03-29 07:55:00|10227|10222|10227|10222|10229.5|10224.5|10227|10222|13
1680076800000|2023-03-29 08:00:00|10227.2|10222.2|10230.5|10225.5|10231.5|10226.5|10226.5|10221.5|28
1680077100000|2023-03-29 08:05:00|10230.7|10225.7|10230.5|10225.5|10231.5|10226.5|10229.6|10224.6|12
1680077400000|2023-03-29 08:10:00|10230.7|10225.7|10227.5|10222.5|10230.7|10225.7|10227|10222|11
1680077700000|2023-03-29 08:15:00|10227.7|10222.7|10230|10225|10230|10225|10227.7|10222.7|16
1680078000000|2023-03-29 08:20:00|10229.8|10224.8|10229|10224|10231|10226|10229|10224|6
1680078300000|2023-03-29 08:25:00|10228.8|10223.8|10229.5|10224.5|10231|10226|10228.8|10223.8|7
1680078600000|2023-03-29 08:30:00|10229.3|10224.3|10231.5|10226.5|10232.5|10227.5|10228.6|10223.6|17
1680078900000|2023-03-29 08:35:00|10231.3|10226.3|10230.6|10225.6|10232.5|10227.5|10229.1|10224.1|14
1680079200000|2023-03-29 08:40:00|10230.5|10225.5|10228.5|10223.5|10232.6|10227.6|10228.5|10223.5|28
1680079500000|2023-03-29 08:45:00|10228.1|10223.1|10231.7|10226.7|10236|10231|10228.1|10223.1|83
1680079800000|2023-03-29 08:50:00|10231.5|10226.5|10230|10225|10233|10228|10230|10225|12
1680080100000|2023-03-29 08:55:00|10230.2|10225.2|10229.2|10224.2|10231|10226|10229.1|10224.1|16
1680080400000|2023-03-29 09:00:00|10229.4|10224.4|10228.5|10223.5|10230|10225|10228|10223|33
1680080700000|2023-03-29 09:05:00|10228.3|10223.3|10225.8|10220.8|10228.5|10223.5|10225.8|10220.8|20
1680081000000|2023-03-29 09:10:00|10226|10221|10223.7|10218.7|10227|10222|10223|10218|61
1680081300000|2023-03-29 09:15:00|10223.9|10218.9|10218.9|10213.9|10223.9|10218.9|10218.9|10213.9|33
1680081600000|2023-03-29 09:20:00|10219.1|10214.1|10218.5|10213.5|10219.7|10214.7|10217.5|10212.5|38
1680081900000|2023-03-29 09:25:00|10218.2|10213.2|10218.9|10213.9|10219.7|10214.7|10217.4|10212.4|26
1680082200000|2023-03-29 09:30:00|10218.5|10213.5|10213.5|10208.5|10218.7|10213.7|10209.9|10204.9|43
1680082500000|2023-03-29 09:35:00|10213.7|10208.7|10212.5|10207.5|10216.5|10211.5|10212.5|10207.5|11
1680082800000|2023-03-29 09:40:00|10212.7|10207.7|10210.4|10205.4|10212.9|10207.9|10210.2|10205.2|19
1680083100000|2023-03-29 09:45:00|10210.5|10205.5|10211|10206|10212.9|10207.9|10210|10205|14
1680083400000|2023-03-29 09:50:00|10211.5|10206.5|10211.5|10206.5|10212.5|10207.5|10210.5|10205.5|14
1680083700000|2023-03-29 09:55:00|10211.7|10206.7|10205.7|10200.7|10211.9|10206.9|10203.9|10198.9|102
1680084000000|2023-03-29 10:00:00|10205.5|10200.5|10208.5|10203.5|10210.5|10205.5|10205.4|10200.4|28
1680084300000|2023-03-29 10:05:00|10208.7|10203.7|10209.7|10204.7|10210.5|10205.5|10207.5|10202.5|18
1680084600000|2023-03-29 10:10:00|10209.5|10204.5|10205.7|10200.7|10209.9|10204.9|10205.5|10200.5|14
1680084900000|2023-03-29 10:15:00|10205.5|10200.5|10209.2|10204.2|10209.5|10204.5|10205|10200|20
1680085200000|2023-03-29 10:20:00|10209|10204|10210.2|10205.2|10211.5|10206.5|10209|10204|15
1680085500000|2023-03-29 10:25:00|10210|10205|10211.2|10206.2|10212|10207|10210|10205|9
1680085800000|2023-03-29 10:30:00|10211|10206|10212.7|10207.7|10213|10208|10210|10205|5
1680086100000|2023-03-29 10:35:00|10213|10208|10213|10208|10214.8|10209.8|10212.5|10207.5|19
1680086400000|2023-03-29 10:40:00|10213.4|10208.4|10212|10207|10214.5|10209.5|10211.7|10206.7|37
1680086700000|2023-03-29 10:45:00|10211.7|10206.7|10213.9|10208.9|10214.5|10209.5|10211.5|10206.5|30
1680087000000|2023-03-29 10:50:00|10214|10209|10213.5|10208.5|10214.5|10209.5|10212.5|10207.5|9
1680087300000|2023-03-29 10:55:00|10213.7|10208.7|10211.1|10206.1|10214|10209|10210.5|10205.5|8
1680087600000|2023-03-29 11:00:00|10211.2|10206.2|10210.7|10205.7|10211.6|10206.6|10209.5|10204.5|23
1680087900000|2023-03-29 11:05:00|10210.9|10205.9|10213.5|10208.5|10213.5|10208.5|10210.5|10205.5|10
1680088200000|2023-03-29 11:10:00|10213.3|10208.3|10212.4|10207.4|10214.5|10209.5|10212.2|10207.2|21
1680088500000|2023-03-29 11:15:00|10212.7|10207.7|10208|10203|10213|10208|10207.5|10202.5|37
1680088800000|2023-03-29 11:20:00|10207.8|10202.8|10209|10204|10210|10205|10207.8|10202.8|36
1680089100000|2023-03-29 11:25:00|10208.8|10203.8|10208.4|10203.4|10209.4|10204.4|10207.5|10202.5|26
1680089400000|2023-03-29 11:30:00|10208|10203|10204.7|10199.7|10208|10203|10200.9|10195.9|84
1680089700000|2023-03-29 11:35:00|10204.5|10199.5|10208|10203|10209|10204|10204.5|10199.5|36
1680090000000|2023-03-29 11:40:00|10208.3|10203.3|10204.3|10199.3|10208.5|10203.5|10203.7|10198.7|25
1680090300000|2023-03-29 11:45:00|10204.5|10199.5|10206.5|10201.5|10206.5|10201.5|10204.5|10199.5|9
1680090600000|2023-03-29 11:50:00|10206.3|10201.3|10209|10204|10209|10204|10205.9|10200.9|21
1680090900000|2023-03-29 11:55:00|10209.5|10204.5|10215|10210|10215.5|10210.5|10208.7|10203.7|112
1680091200000|2023-03-29 12:00:00|10214.7|10209.7|10216.5|10211.5|10216.5|10211.5|10211.7|10206.7|21
1680091500000|2023-03-29 12:05:00|10216.2|10211.2|10219.2|10214.2|10219.5|10214.5|10216|10211|61
1680091800000|2023-03-29 12:10:00|10219|10214|10224.2|10219.2|10225.2|10220.2|10219|10214|64
1680092100000|2023-03-29 12:15:00|10224|10219|10230.2|10225.2|10231|10226|10223|10218|53
1680092400000|2023-03-29 12:20:00|10230.5|10225.5|10228.9|10223.9|10230.9|10225.9|10226.2|10221.2|43
1680092700000|2023-03-29 12:25:00|10228.7|10223.7|10223.9|10218.9|10228.9|10223.9|10222.5|10217.5|67
1680093000000|2023-03-29 12:30:00|10223.5|10218.5|10223.9|10218.9|10225.1|10220.1|10221.4|10216.4|79
1680093300000|2023-03-29 12:35:00|10223.4|10218.4|10225.9|10220.9|10227.5|10222.5|10222.9|10217.9|59
1680093600000|2023-03-29 12:40:00|10225.5|10220.5|10227|10222|10229.8|10224.8|10225.5|10220.5|48
1680093900000|2023-03-29 12:45:00|10227.2|10222.2|10223.8|10218.8|10227.2|10222.2|10223.1|10218.1|64
1680094200000|2023-03-29 12:50:00|10223.6|10218.6|10221.8|10216.8|10224.8|10219.8|10218.8|10213.8|59
1680094500000|2023-03-29 12:55:00|10222|10217|10221.9|10216.9|10223.8|10218.8|10220.2|10215.2|48
1680094800000|2023-03-29 13:00:00|10221.8|10216.8|10219.6|10214.6|10221.8|10216.8|10218.8|10213.8|56
1680095100000|2023-03-29 13:05:00|10219.5|10214.5|10222.8|10217.8|10223.5|10218.5|10217.5|10212.5|35
1680095400000|2023-03-29 13:10:00|10223.2|10218.2|10225|10220|10225.2|10220.2|10222.3|10217.3|53
1680095700000|2023-03-29 13:15:00|10224.8|10219.8|10229.2|10224.2|10229.2|10224.2|10224.8|10219.8|87
1680096000000|2023-03-29 13:20:00|10229.3|10224.3|10235|10230|10236.3|10231.3|10229.1|10224.1|119
1680096300000|2023-03-29 13:25:00|10235.1|10230.1|10234.3|10229.3|10237.9|10232.9|10233.6|10228.6|82
1680096600000|2023-03-29 13:30:00|10234.5|10229.5|10235.8|10230.8|10238.6|10233.6|10234.3|10229.3|72
1680096900000|2023-03-29 13:35:00|10235.7|10230.7|10234.2|10229.2|10236.7|10231.7|10234.2|10229.2|35
1680097200000|2023-03-29 13:40:00|10233.7|10228.7|10228.9|10223.9|10235.2|10230.2|10228.2|10223.2|91
1680097500000|2023-03-29 13:45:00|10229|10224|10226.4|10221.4|10229.7|10224.7|10221.7|10216.7|104
1680097800000|2023-03-29 13:50:00|10226.5|10221.5|10223.7|10218.7|10227.6|10222.6|10221.7|10216.7|32
1680098100000|2023-03-29 13:55:00|10223.5|10218.5|10223|10218|10225.4|10220.4|10220.5|10215.5|66
1680098400000|2023-03-29 14:00:00|10222.7|10217.7|10220.6|10215.6|10225.5|10220.5|10219.6|10214.6|154
1680098700000|2023-03-29 14:05:00|10220.5|10215.5|10218.9|10213.9|10224.5|10219.5|10218|10213|143
1680099000000|2023-03-29 14:10:00|10219.1|10214.1|10219.7|10214.7|10222.1|10217.1|10218|10213|39
1680099300000|2023-03-29 14:15:00|10219.5|10214.5|10221.4|10216.4|10222.3|10217.3|10218.2|10213.2|24
1680099600000|2023-03-29 14:20:00|10221.6|10216.6|10221.2|10216.2|10222.1|10217.1|10217.1|10212.1|26
1680099900000|2023-03-29 14:25:00|10221|10216|10229|10224|10230.2|10225.2|10221|10216|70
1680100200000|2023-03-29 14:30:00|10228.8|10223.8|10227.5|10222.5|10231|10226|10227.3|10222.3|63
1680100500000|2023-03-29 14:35:00|10227.3|10222.3|10228.3|10223.3|10230.3|10225.3|10226.3|10221.3|72
1680100800000|2023-03-29 14:40:00|10228.2|10223.2|10228.5|10223.5|10229.9|10224.9|10226.5|10221.5|30
1680101100000|2023-03-29 14:45:00|10228.7|10223.7|10231.2|10226.2|10233.7|10228.7|10226.7|10221.7|61
1680101400000|2023-03-29 14:50:00|10231|10226|10233.7|10228.7|10233.7|10228.7|10225.2|10220.2|70
1680101700000|2023-03-29 14:55:00|10233.5|10228.5|10235|10230|10237.6|10232.6|10232.8|10227.8|129
1680102000000|2023-03-29 15:00:00|10235.2|10230.2|10232|10227|10237|10232|10231.8|10226.8|53
1680102300000|2023-03-29 15:05:00|10232.2|10227.2|10230.3|10225.3|10233|10228|10229.8|10224.8|54
1680102600000|2023-03-29 15:10:00|10230.2|10225.2|10233|10228|10234.8|10229.8|10229|10224|33
1680102900000|2023-03-29 15:15:00|10232.8|10227.8|10233.5|10228.5|10235.2|10230.2|10231.8|10226.8|29
1680103200000|2023-03-29 15:20:00|10233.7|10228.7|10234.2|10229.2|10237.2|10232.2|10230.5|10225.5|89
1680103500000|2023-03-29 15:25:00|10234|10229|10232.3|10227.3|10234.7|10229.7|10230.2|10225.2|52
1680103800000|2023-03-29 15:30:00|10232.2|10227.2|10226.9|10221.9|10232.5|10227.5|10224.7|10219.7|57
1680104100000|2023-03-29 15:35:00|10227|10222|10230.2|10225.2|10230.2|10225.2|10226.5|10221.5|20
1680104400000|2023-03-29 15:40:00|10230.7|10225.7|10231.2|10226.2|10231.5|10226.5|10228.9|10223.9|29
1680104700000|2023-03-29 15:45:00|10231.5|10226.5|10231.2|10226.2|10233.2|10228.2|10230.7|10225.7|20
1680105000000|2023-03-29 15:50:00|10231.5|10226.5|10234.2|10229.2|10235.5|10230.5|10231.2|10226.2|15
1680105300000|2023-03-29 15:55:00|10234.4|10229.4|10240.2|10235.2|10240.9|10235.9|10233.2|10228.2|108
1680105600000|2023-03-29 16:00:00|10240|10235|10235.7|10230.7|10240.2|10235.2|10235.5|10230.5|17
1680105900000|2023-03-29 16:05:00|10235.5|10230.5|10233|10228|10236|10231|10232.7|10227.7|36
1680106200000|2023-03-29 16:10:00|10232.8|10227.8|10234|10229|10235.2|10230.2|10232|10227|3
1680106500000|2023-03-29 16:15:00|10234.2|10229.2|10235.7|10230.7|10235.7|10230.7|10233.7|10228.7|12
1680106800000|2023-03-29 16:20:00|10235.5|10230.5|10234.7|10229.7|10235.7|10230.7|10234.2|10229.2|5
1680107100000|2023-03-29 16:25:00|10235|10230|10239.5|10234.5|10240.2|10235.2|10235|10230|12
1680107400000|2023-03-29 16:30:00|10239.7|10234.7|10239|10234|10241|10236|10237.8|10232.8|38
1680107700000|2023-03-29 16:35:00|10238.8|10233.8|10238.5|10233.5|10238.8|10233.8|10236.9|10231.9|4
1680108000000|2023-03-29 16:40:00|10238.7|10233.7|10240.1|10235.1|10240.7|10235.7|10238|10233|12
1680108300000|2023-03-29 16:45:00|10240.2|10235.2|10239|10234|10242.2|10237.2|10238.7|10233.7|17
1680108600000|2023-03-29 16:50:00|10239.2|10234.2|10237|10232|10239.2|10234.2|10236.2|10231.2|19
1680108900000|2023-03-29 16:55:00|10236.8|10231.8|10239.2|10234.2|10240.5|10235.5|10235.5|10230.5|14
1680109200000|2023-03-29 17:00:00|10239.5|10234.5|10238.7|10233.7|10248.6|10243.6|10238.3|10233.3|44
1680109500000|2023-03-29 17:05:00|10238.5|10233.5|10236|10231|10238.7|10233.7|10235.7|10230.7|11
1680109800000|2023-03-29 17:10:00|10236.2|10231.2|10236|10231|10236.7|10231.7|10235.7|10230.7|14
1680110100000|2023-03-29 17:15:00|10236.2|10231.2|10235.7|10230.7|10236.5|10231.5|10235.2|10230.2|26
1680110400000|2023-03-29 17:20:00|10235.9|10230.9|10236.7|10231.7|10238.5|10233.5|10235.7|10230.7|15
1680110700000|2023-03-29 17:25:00|10236.5|10231.5|10234.2|10229.2|10236.7|10231.7|10233.9|10228.9|37
1680111000000|2023-03-29 17:30:00|10234.5|10229.5|10231.4|10226.4|10234.7|10229.7|10231.4|10226.4|37
1680111300000|2023-03-29 17:35:00|10231.5|10226.5|10233.2|10228.2|10233.7|10228.7|10231|10226|233
1680111600000|2023-03-29 17:40:00|10233.3|10228.3|10229.4|10224.4|10233.7|10228.7|10229.2|10224.2|37
1680111900000|2023-03-29 17:45:00|10229.5|10224.5|10229.7|10224.7|10230.9|10225.9|10229.2|10224.2|11
1680112200000|2023-03-29 17:50:00|10229.9|10224.9|10229.2|10224.2|10230.2|10225.2|10228.7|10223.7|10
1680112500000|2023-03-29 17:55:00|10229|10224|10225.5|10220.5|10229.2|10224.2|10224.2|10219.2|43
1680112800000|2023-03-29 18:00:00|10225.7|10220.7|10228.7|10223.7|10229|10224|10224.7|10219.7|14
1680113100000|2023-03-29 18:05:00|10228.5|10223.5|10230.5|10225.5|10230.7|10225.7|10228.5|10223.5|3
1680113400000|2023-03-29 18:10:00|10230.4|10225.4|10229.7|10224.7|10230.7|10225.7|10228.9|10223.9|19
1680113700000|2023-03-29 18:15:00|10229.9|10224.9|10232.6|10227.6|10232.6|10227.6|10229.5|10224.5|6
1680114000000|2023-03-29 18:20:00|10232.8|10227.8|10232.4|10227.4|10234.1|10229.1|10231.6|10226.6|15
1680114300000|2023-03-29 18:25:00|10232.2|10227.2|10233.1|10228.1|10233.1|10228.1|10232.1|10227.1|3
1680114600000|2023-03-29 18:30:00|10232.9|10227.9|10232.4|10227.4|10233.9|10228.9|10232.4|10227.4|13
1680114900000|2023-03-29 18:35:00|10232.7|10227.7|10233.4|10228.4|10233.7|10228.7|10232.2|10227.2|5
1680115200000|2023-03-29 18:40:00|10233.6|10228.6|10230.2|10225.2|10233.7|10228.7|10230.2|10225.2|21
1680115500000|2023-03-29 18:45:00|10230.5|10225.5|10229.7|10224.7|10231.2|10226.2|10229.7|10224.7|17
1680115800000|2023-03-29 18:50:00|10230.2|10225.2|10231.2|10226.2|10231.7|10226.7|10228.8|10223.8|26
1680116100000|2023-03-29 18:55:00|10230.9|10225.9|10227.9|10222.9|10231.2|10226.2|10227.6|10222.6|66
1680116400000|2023-03-29 19:00:00|10228.1|10223.1|10230.7|10225.7|10231.9|10226.9|10228.1|10223.1|52
1680116700000|2023-03-29 19:05:00|10230.5|10225.5|10229.7|10224.7|10231.5|10226.5|10229.7|10224.7|6
1680117000000|2023-03-29 19:10:00|10229.4|10224.4|10228.2|10223.2|10229.9|10224.9|10228.2|10223.2|3
1680117300000|2023-03-29 19:15:00|10228.4|10223.4|10227.9|10222.9|10228.7|10223.7|10226.2|10221.2|24
1680117600000|2023-03-29 19:20:00|10228.2|10223.2|10228.7|10223.7|10229.2|10224.2|10227.4|10222.4|12
1680117900000|2023-03-29 19:25:00|10228.9|10223.9|10229.7|10224.7|10230.2|10225.2|10228.2|10223.2|24
1680118200000|2023-03-29 19:30:00|10229.9|10224.9|10229.7|10224.7|10231.1|10226.1|10229.2|10224.2|5
1680118500000|2023-03-29 19:35:00|10230.1|10225.1|10230.9|10225.9|10231.1|10226.1|10229.2|10224.2|14
1680118800000|2023-03-29 19:40:00|10231.1|10226.1|10230.9|10225.9|10232.4|10227.4|10230.6|10225.6|23
1680119100000|2023-03-29 19:45:00|10231.1|10226.1|10230.4|10225.4|10231.6|10226.6|10230.2|10225.2|22
1680119400000|2023-03-29 19:50:00|10230.2|10225.2|10231.2|10226.2|10231.4|10226.4|10230.1|10225.1|7
1680119700000|2023-03-29 19:55:00|10231.5|10226.5|10231.7|10226.7|10232.2|10227.2|10229.7|10224.7|47
1680120000000|2023-03-29 20:00:00|10231.5|10226.5|10231.8|10226.8|10232.8|10227.8|10231|10226|14
1680120300000|2023-03-29 20:05:00|10231.5|10226.5|10232|10227|10232.3|10227.3|10231.3|10226.3|20
1680120600000|2023-03-29 20:10:00|10232.3|10227.3|10231|10226|10232.3|10227.3|10230.8|10225.8|3
1680120900000|2023-03-29 20:15:00|10230.8|10225.8|10229.5|10224.5|10230.8|10225.8|10229|10224|5
1680121200000|2023-03-29 20:20:00|10229.7|10224.7|10231|10226|10231|10226|10229.7|10224.7|4
1680121500000|2023-03-29 20:25:00|10230.8|10225.8|10230.5|10225.5|10231|10226|10230|10225|7
1680121800000|2023-03-29 20:30:00|10230.3|10225.3|10230|10225|10230.5|10225.5|10230|10225|0
1680122100000|2023-03-29 20:35:00|10229.8|10224.8|10229.8|10224.8|10230.2|10225.2|10229.7|10224.7|2
1680122400000|2023-03-29 20:40:00|10230|10225|10229.7|10224.7|10230|10225|10229.2|10224.2|0
1680122700000|2023-03-29 20:45:00|10229.5|10224.5|10229.1|10224.1|10229.7|10224.7|10228.6|10223.6|11
1680123000000|2023-03-29 20:50:00|10229|10224|10227.8|10222.8|10229|10224|10227.8|10222.8|3
1680123300000|2023-03-29 20:55:00|10228|10223|10230.4|10225.4|10230.4|10225.4|10227.4|10222.4|26
1680134400000|2023-03-30 00:00:00|10229.1|10224.1|10231.4|10226.4|10231.9|10226.9|10228.9|10223.9|75
1680134700000|2023-03-30 00:05:00|10231.6|10226.6|10234.3|10229.3|10236|10231|10231.4|10226.4|14
1680135000000|2023-03-30 00:10:00|10234.1|10229.1|10232.6|10227.6|10235.3|10230.3|10231.8|10226.8|10
1680135300000|2023-03-30 00:15:00|10232.8|10227.8|10231.6|10226.6|10232.8|10227.8|10230.6|10225.6|8
1680135600000|2023-03-30 00:20:00|10231.8|10226.8|10231.8|10226.8|10233.1|10228.1|10231.6|10226.6|0
1680135900000|2023-03-30 00:25:00|10232|10227|10232.3|10227.3|10233.8|10228.8|10231.1|10226.1|6
1680136200000|2023-03-30 00:30:00|10232.6|10227.6|10234.8|10229.8|10235.1|10230.1|10232.6|10227.6|10
1680136500000|2023-03-30 00:35:00|10235|10230|10234|10229|10236.4|10231.4|10233.6|10228.6|38
1680136800000|2023-03-30 00:40:00|10234.1|10229.1|10232.8|10227.8|10234.4|10229.4|10230.6|10225.6|15
1680137100000|2023-03-30 00:45:00|10233|10228|10232|10227|10234.3|10229.3|10231.8|10226.8|3
1680137400000|2023-03-30 00:50:00|10231.8|10226.8|10234|10229|10234.6|10229.6|10231.6|10226.6|8
1680137700000|2023-03-30 00:55:00|10233.8|10228.8|10234.6|10229.6|10235.6|10230.6|10233.8|10228.8|3
1680138000000|2023-03-30 01:00:00|10234.8|10229.8|10236.6|10231.6|10236.6|10231.6|10234.6|10229.6|14
1680138300000|2023-03-30 01:05:00|10236.5|10231.5|10238.6|10233.6|10238.8|10233.8|10235.6|10230.6|8
1680138600000|2023-03-30 01:10:00|10238.4|10233.4|10239.8|10234.8|10241.4|10236.4|10238.4|10233.4|9
1680138900000|2023-03-30 01:15:00|10240|10235|10241.6|10236.6|10242.2|10237.2|10239.4|10234.4|12
1680139200000|2023-03-30 01:20:00|10241.4|10236.4|10238.6|10233.6|10242.2|10237.2|10238.6|10233.6|3
1680139500000|2023-03-30 01:25:00|10238.4|10233.4|10240.4|10235.4|10240.6|10235.6|10237.2|10232.2|12
1680139800000|2023-03-30 01:30:00|10240.6|10235.6|10237.9|10232.9|10240.8|10235.8|10237.6|10232.6|8
1680140100000|2023-03-30 01:35:00|10237.7|10232.7|10240.4|10235.4|10241.6|10236.6|10237.6|10232.6|7
1680140400000|2023-03-30 01:40:00|10240.3|10235.3|10242|10237|10243.3|10238.3|10240|10235|12
1680140700000|2023-03-30 01:45:00|10242.2|10237.2|10238.4|10233.4|10242.3|10237.3|10237.6|10232.6|9
1680141000000|2023-03-30 01:50:00|10238.1|10233.1|10238.9|10233.9|10239.6|10234.6|10236.2|10231.2|5
1680141300000|2023-03-30 01:55:00|10238.8|10233.8|10239.2|10234.2|10240.2|10235.2|10237.8|10232.8|4
1680141600000|2023-03-30 02:00:00|10239.4|10234.4|10238.6|10233.6|10239.4|10234.4|10236.9|10231.9|7
1680141900000|2023-03-30 02:05:00|10238.8|10233.8|10238.6|10233.6|10239.8|10234.8|10237.4|10232.4|1
1680142200000|2023-03-30 02:10:00|10238.8|10233.8|10241|10236|10241|10236|10238.8|10233.8|9
1680142500000|2023-03-30 02:15:00|10240.8|10235.8|10238|10233|10241|10236|10238|10233|14
1680142800000|2023-03-30 02:20:00|10238.2|10233.2|10237.8|10232.8|10238.8|10233.8|10237.5|10232.5|4
1680143100000|2023-03-30 02:25:00|10238|10233|10236.8|10231.8|10238.2|10233.2|10236.6|10231.6|7
1680143400000|2023-03-30 02:30:00|10236.6|10231.6|10236|10231|10237|10232|10235.4|10230.4|1
1680143700000|2023-03-30 02:35:00|10236.2|10231.2|10237.8|10232.8|10239|10234|10236.2|10231.2|10
1680144000000|2023-03-30 02:40:00|10238|10233|10237.8|10232.8|10238.7|10233.7|10237.3|10232.3|1
1680144300000|2023-03-30 02:45:00|10238|10233|10240.8|10235.8|10240.8|10235.8|10238|10233|9
1680144600000|2023-03-30 02:50:00|10240.6|10235.6|10241.5|10236.5|10242.6|10237.6|10240.2|10235.2|5
1680144900000|2023-03-30 02:55:00|10241.3|10236.3|10240.6|10235.6|10242.2|10237.2|10240.5|10235.5|7
1680145200000|2023-03-30 03:00:00|10240.8|10235.8|10241.6|10236.6|10241.6|10236.6|10239.8|10234.8|1
1680145500000|2023-03-30 03:05:00|10242|10237|10243.6|10238.6|10243.6|10238.6|10241.4|10236.4|5
1680145800000|2023-03-30 03:10:00|10243.4|10238.4|10239.1|10234.1|10243.6|10238.6|10239.1|10234.1|5
1680146100000|2023-03-30 03:15:00|10239.3|10234.3|10238.8|10233.8|10239.6|10234.6|10237.4|10232.4|15
1680146400000|2023-03-30 03:20:00|10239.1|10234.1|10237.3|10232.3|10239.1|10234.1|10236.9|10231.9|5
1680146700000|2023-03-30 03:25:00|10237.4|10232.4|10236.6|10231.6|10237.4|10232.4|10234.8|10229.8|8
1680147000000|2023-03-30 03:30:00|10236.8|10231.8|10236.3|10231.3|10237.1|10232.1|10235.3|10230.3|0
1680147300000|2023-03-30 03:35:00|10236.5|10231.5|10236.7|10231.7|10238.5|10233.5|10236.3|10231.3|17
1680147600000|2023-03-30 03:40:00|10236.8|10231.8|10236.5|10231.5|10237|10232|10235.8|10230.8|2
1680147900000|2023-03-30 03:45:00|10236.3|10231.3|10237.5|10232.5|10237.5|10232.5|10236.3|10231.3|4
1680148200000|2023-03-30 03:50:00|10237.3|10232.3|10237.7|10232.7|10237.7|10232.7|10236.3|10231.3|4
1680148500000|2023-03-30 03:55:00|10237.9|10232.9|10238.5|10233.5|10238.9|10233.9|10237.5|10232.5|0
1680148800000|2023-03-30 04:00:00|10238.3|10233.3|10238.8|10233.8|10239|10234|10238|10233|10
1680149100000|2023-03-30 04:05:00|10238.6|10233.6|10237|10232|10238.8|10233.8|10237|10232|1
1680149400000|2023-03-30 04:10:00|10237.3|10232.3|10237.3|10232.3|10238|10233|10237|10232|0
1680149700000|2023-03-30 04:15:00|10237.5|10232.5|10236.8|10231.8|10237.8|10232.8|10236.3|10231.3|0
1680150000000|2023-03-30 04:20:00|10236.6|10231.6|10234.5|10229.5|10236.8|10231.8|10234.5|10229.5|12
1680150300000|2023-03-30 04:25:00|10234.7|10229.7|10235.3|10230.3|10235.5|10230.5|10234.3|10229.3|10
1680150600000|2023-03-30 04:30:00|10235.5|10230.5|10234.3|10229.3|10235.5|10230.5|10233.3|10228.3|2
1680150900000|2023-03-30 04:35:00|10234.5|10229.5|10233.8|10228.8|10234.8|10229.8|10233.5|10228.5|0
1680151200000|2023-03-30 04:40:00|10234|10229|10231.2|10226.2|10234|10229|10231|10226|18
1680151500000|2023-03-30 04:45:00|10231.3|10226.3|10232.2|10227.2|10233.5|10228.5|10231.3|10226.3|2
1680151800000|2023-03-30 04:50:00|10232.5|10227.5|10232.2|10227.2|10233.2|10228.2|10231.7|10226.7|5
1680152100000|2023-03-30 04:55:00|10232|10227|10232.2|10227.2|10233|10228|10231.5|10226.5|0
1680152400000|2023-03-30 05:00:00|10232|10227|10231.2|10226.2|10233|10228|10231|10226|4
1680152700000|2023-03-30 05:05:00|10231.5|10226.5|10232.5|10227.5|10233.3|10228.3|10231.5|10226.5|5
1680153000000|2023-03-30 05:10:00|10232.7|10227.7|10231.8|10226.8|10233|10228|10231.5|10226.5|2
1680153300000|2023-03-30 05:15:00|10231.7|10226.7|10229.3|10224.3|10231.7|10226.7|10228.9|10223.9|37
1680153600000|2023-03-30 05:20:00|10229.2|10224.2|10227.7|10222.7|10229.5|10224.5|10226.7|10221.7|25
1680153900000|2023-03-30 05:25:00|10227.9|10222.9|10228.5|10223.5|10228.5|10223.5|10226.2|10221.2|22
1680154200000|2023-03-30 05:30:00|10228.1|10223.1|10226.1|10221.1|10228.7|10223.7|10225.6|10220.6|38
1680154500000|2023-03-30 05:35:00|10226|10221|10229|10224|10231|10226|10226|10221|28
1680154800000|2023-03-30 05:40:00|10229.2|10224.2|10228.7|10223.7|10230.2|10225.2|10228.2|10223.2|23
1680155100000|2023-03-30 05:45:00|10228.5|10223.5|10228.5|10223.5|10228.9|10223.9|10226.7|10221.7|5
1680155400000|2023-03-30 05:50:00|10228.7|10223.7|10223.7|10218.7|10229|10224|10223|10218|33
1680155700000|2023-03-30 05:55:00|10223.5|10218.5|10226|10221|10226.7|10221.7|10222.5|10217.5|46
1680156000000|2023-03-30 06:00:00|10226.4|10221.4|10225.9|10220.9|10228|10223|10223.2|10218.2|82
1680156300000|2023-03-30 06:05:00|10226|10221|10226.5|10221.5|10227|10222|10222.2|10217.2|18
1680156600000|2023-03-30 06:10:00|10226.3|10221.3|10230.3|10225.3|10232.4|10227.4|10226.2|10221.2|37
1680156900000|2023-03-30 06:15:00|10230.2|10225.2|10231.7|10226.7|10231.7|10226.7|10227.2|10222.2|5
1680157200000|2023-03-30 06:20:00|10231.5|10226.5|10229.5|10224.5|10231.7|10226.7|10228.2|10223.2|5
1680157500000|2023-03-30 06:25:00|10229.7|10224.7|10228.4|10223.4|10231.4|10226.4|10228.2|10223.2|5
1680157800000|2023-03-30 06:30:00|10228.3|10223.3|10229|10224|10229.2|10224.2|10227|10222|48
1680158100000|2023-03-30 06:35:00|10229.2|10224.2|10228.8|10223.8|10231|10226|10227.9|10222.9|3
1680158400000|2023-03-30 06:40:00|10229.1|10224.1|10229|10224|10229.2|10224.2|10227|10222|8
1680158700000|2023-03-30 06:45:00|10228.8|10223.8|10227.7|10222.7|10229.5|10224.5|10227|10222|17
1680159000000|2023-03-30 06:50:00|10227.5|10222.5|10224.5|10219.5|10228|10223|10223|10218|28
1680159300000|2023-03-30 06:55:00|10224.7|10219.7|10222.7|10217.7|10225|10220|10219.5|10214.5|81
1680159600000|2023-03-30 07:00:00|10222.2|10217.2|10224.9|10219.9|10225.9|10220.9|10220.5|10215.5|68
1680159900000|2023-03-30 07:05:00|10225|10220|10232|10227|10235|10230|10224.3|10219.3|51
1680160200000|2023-03-30 07:10:00|10232.5|10227.5|10226.5|10221.5|10232.5|10227.5|10225.1|10220.1|15
1680160500000|2023-03-30 07:15:00|10226.7|10221.7|10224.5|10219.5|10227|10222|10221.8|10216.8|16
1680160800000|2023-03-30 07:20:00|10224.3|10219.3|10224|10219|10225.5|10220.5|10222.3|10217.3|17
1680161100000|2023-03-30 07:25:00|10223.7|10218.7|10223.2|10218.2|10223.9|10218.9|10220|10215|20
1680161400000|2023-03-30 07:30:00|10223.4|10218.4|10221.2|10216.2|10225.5|10220.5|10221|10216|7
1680161700000|2023-03-30 07:35:00|10221|10216|10217|10212|10222.9|10217.9|10216.9|10211.9|25
1680162000000|2023-03-30 07:40:00|10217.2|10212.2|10214.5|10209.5|10217.2|10212.2|10214.3|10209.3|50
1680162300000|2023-03-30 07:45:00|10214.3|10209.3|10218.9|10213.9|10219.5|10214.5|10213.7|10208.7|85
1680162600000|2023-03-30 07:50:00|10219|10214|10216.5|10211.5|10219|10214|10215.5|10210.5|22
1680162900000|2023-03-30 07:55:00|10216.3|10211.3|10216.1|10211.1|10217.6|10212.6|10214.2|10209.2|42
1680163200000|2023-03-30 08:00:00|10216|10211|10211.9|10206.9|10219.5|10214.5|10211.5|10206.5|26
1680163500000|2023-03-30 08:05:00|10211.8|10206.8|10212.9|10207.9|10214.5|10209.5|10211|10206|22
1680163800000|2023-03-30 08:10:00|10213|10208|10210.1|10205.1|10216|10211|10209.3|10204.3|36
1680164100000|2023-03-30 08:15:00|10209.9|10204.9|10218.2|10213.2|10219|10214|10209.6|10204.6|60
1680164400000|2023-03-30 08:20:00|10218.5|10213.5|10215.7|10210.7|10219.5|10214.5|10215.3|10210.3|26
1680164700000|2023-03-30 08:25:00|10215.5|10210.5|10212.2|10207.2|10216.5|10211.5|10210|10205|36
1680165000000|2023-03-30 08:30:00|10212.4|10207.4|10209.2|10204.2|10212.7|10207.7|10207.5|10202.5|43
1680165300000|2023-03-30 08:35:00|10209|10204|10205|10200|10211|10206|10203|10198|51
1680165600000|2023-03-30 08:40:00|10205.2|10200.2|10204.9|10199.9|10207.7|10202.7|10200.9|10195.9|64
1680165900000|2023-03-30 08:45:00|10205|10200|10204.5|10199.5|10206.5|10201.5|10203.9|10198.9|52
1680166200000|2023-03-30 08:50:00|10204|10199|10204.4|10199.4|10208.5|10203.5|10203.7|10198.7|54
1680166500000|2023-03-30 08:55:00|10204.5|10199.5|10206|10201|10207.7|10202.7|10204.2|10199.2|29
1680166800000|2023-03-30 09:00:00|10205.9|10200.9|10206.7|10201.7|10208.5|10203.5|10204.5|10199.5|36
1680167100000|2023-03-30 09:05:00|10206.5|10201.5|10205.4|10200.4|10207.1|10202.1|10204.9|10199.9|28
1680167400000|2023-03-30 09:10:00|10205.2|10200.2|10205.9|10200.9|10207.2|10202.2|10204.2|10199.2|16
1680167700000|2023-03-30 09:15:00|10205.4|10200.4|10208.7|10203.7|10208.9|10203.9|10204.9|10199.9|34
1680168000000|2023-03-30 09:20:00|10208.9|10203.9|10212.9|10207.9|10212.9|10207.9|10208.9|10203.9|45
1680168300000|2023-03-30 09:25:00|10213.2|10208.2|10211.7|10206.7|10213.2|10208.2|10209|10204|26
1680168600000|2023-03-30 09:30:00|10211.5|10206.5|10212.9|10207.9|10214.7|10209.7|10211.4|10206.4|18
1680168900000|2023-03-30 09:35:00|10212.5|10207.5|10213.2|10208.2|10213.9|10208.9|10211.4|10206.4|17
1680169200000|2023-03-30 09:40:00|10213|10208|10212.9|10207.9|10214.4|10209.4|10210.9|10205.9|15
1680169500000|2023-03-30 09:45:00|10212.7|10207.7|10214.4|10209.4|10215.9|10210.9|10212.4|10207.4|21
1680169800000|2023-03-30 09:50:00|10214.2|10209.2|10215.2|10210.2|10215.4|10210.4|10212.4|10207.4|7
1680170100000|2023-03-30 09:55:00|10215.4|10210.4|10216.9|10211.9|10218.2|10213.2|10213.2|10208.2|28
1680170400000|2023-03-30 10:00:00|10217.2|10212.2|10215.4|10210.4|10217.4|10212.4|10214.4|10209.4|9
1680170700000|2023-03-30 10:05:00|10215.3|10210.3|10215.4|10210.4|10217.4|10212.4|10214.5|10209.5|9
1680171000000|2023-03-30 10:10:00|10215.2|10210.2|10215.4|10210.4|10215.7|10210.7|10213.5|10208.5|14
1680171300000|2023-03-30 10:15:00|10215.7|10210.7|10215.4|10210.4|10216.4|10211.4|10214.4|10209.4|2
1680171600000|2023-03-30 10:20:00|10215.6|10210.6|10215.7|10210.7|10216.7|10211.7|10212.9|10207.9|7
1680171900000|2023-03-30 10:25:00|10215.9|10210.9|10215.9|10210.9|10216.4|10211.4|10213.9|10208.9|14
1680172200000|2023-03-30 10:30:00|10216.3|10211.3|10211.9|10206.9|10216.4|10211.4|10211.9|10206.9|17
1680172500000|2023-03-30 10:35:00|10211.4|10206.4|10206|10201|10211.9|10206.9|10205.9|10200.9|58
1680172800000|2023-03-30 10:40:00|10205.9|10200.9|10201.6|10196.6|10206.9|10201.9|10201.3|10196.3|45
1680173100000|2023-03-30 10:45:00|10201.7|10196.7|10201.4|10196.4|10203.4|10198.4|10199.9|10194.9|68
1680173400000|2023-03-30 10:50:00|10201.2|10196.2|10202.4|10197.4|10204.2|10199.2|10201.2|10196.2|19
1680173700000|2023-03-30 10:55:00|10202.7|10197.7|10205.2|10200.2|10205.4|10200.4|10201.9|10196.9|16
1680174000000|2023-03-30 11:00:00|10205.4|10200.4|10205.4|10200.4|10206.4|10201.4|10203.4|10198.4|25
1680174300000|2023-03-30 11:05:00|10205.2|10200.2|10204.4|10199.4|10205.9|10200.9|10203.1|10198.1|26
1680174600000|2023-03-30 11:10:00|10204.6|10199.6|10205.4|10200.4|10205.9|10200.9|10203.6|10198.6|8
1680174900000|2023-03-30 11:15:00|10205.6|10200.6|10206.2|10201.2|10207|10202|10205.4|10200.4|18
1680175200000|2023-03-30 11:20:00|10206.4|10201.4|10207.2|10202.2|10208.4|10203.4|10205.7|10200.7|4
1680175500000|2023-03-30 11:25:00|10207|10202|10206.9|10201.9|10208.4|10203.4|10206.7|10201.7|7
1680175800000|2023-03-30 11:30:00|10207|10202|10208.3|10203.3|10208.6|10203.6|10206.4|10201.4|6
1680176100000|2023-03-30 11:35:00|10208.1|10203.1|10208.5|10203.5|10209|10204|10206.8|10201.8|5
1680176400000|2023-03-30 11:40:00|10208.3|10203.3|10206.9|10201.9|10208.5|10203.5|10206.3|10201.3|12
1680176700000|2023-03-30 11:45:00|10206.7|10201.7|10205.4|10200.4|10207.2|10202.2|10205.4|10200.4|4
1680177000000|2023-03-30 11:50:00|10205.3|10200.3|10203.4|10198.4|10206|10201|10203.2|10198.2|14
1680177300000|2023-03-30 11:55:00|10203.2|10198.2|10204.2|10199.2|10204.9|10199.9|10203.2|10198.2|6
1680177600000|2023-03-30 12:00:00|10203.9|10198.9|10199.2|10194.2|10204.7|10199.7|10198.4|10193.4|118
1680177900000|2023-03-30 12:05:00|10199.1|10194.1|10197.1|10192.1|10201.2|10196.2|10196.4|10191.4|92
1680178200000|2023-03-30 12:10:00|10197.2|10192.2|10199.9|10194.9|10200.9|10195.9|10196.9|10191.9|51
1680178500000|2023-03-30 12:15:00|10200.1|10195.1|10200.6|10195.6|10201.9|10196.9|10198.9|10193.9|27
1680178800000|2023-03-30 12:20:00|10200.5|10195.5|10196.1|10191.1|10201.4|10196.4|10195.2|10190.2|71
1680179100000|2023-03-30 12:25:00|10196.2|10191.2|10193.4|10188.4|10196.4|10191.4|10189.9|10184.9|168
1680179400000|2023-03-30 12:30:00|10193.5|10188.5|10188.7|10183.7|10205.2|10200.2|10186|10181|140
1680179700000|2023-03-30 12:35:00|10188.9|10183.9|10183.5|10178.5|10190.1|10185.1|10182.5|10177.5|77
1680180000000|2023-03-30 12:40:00|10183.7|10178.7|10188.9|10183.9|10188.9|10183.9|10183.5|10178.5|109
1680180300000|2023-03-30 12:45:00|10188.6|10183.6|10188.8|10183.8|10189.4|10184.4|10187.4|10182.4|55
1680180600000|2023-03-30 12:50:00|10188.9|10183.9|10187.2|10182.2|10189.9|10184.9|10185.4|10180.4|28
1680180900000|2023-03-30 12:55:00|10187.3|10182.3|10183.3|10178.3|10188.4|10183.4|10182.4|10177.4|46
1680181200000|2023-03-30 13:00:00|10183.4|10178.4|10181.9|10176.9|10184.4|10179.4|10177.9|10172.9|65
1680181500000|2023-03-30 13:05:00|10182.1|10177.1|10178.7|10173.7|10183.7|10178.7|10178.1|10173.1|43
1680181800000|2023-03-30 13:10:00|10178.6|10173.6|10186.9|10181.9|10187.8|10182.8|10178.6|10173.6|99
1680182100000|2023-03-30 13:15:00|10187.1|10182.1|10184.1|10179.1|10187.6|10182.6|10181.9|10176.9|76
1680182400000|2023-03-30 13:20:00|10183.9|10178.9|10178.9|10173.9|10184.6|10179.6|10177.4|10172.4|53
1680182700000|2023-03-30 13:25:00|10179.1|10174.1|10178.6|10173.6|10179.7|10174.7|10172.6|10167.6|115
1680183000000|2023-03-30 13:30:00|10178.4|10173.4|10176.4|10171.4|10181.6|10176.6|10176.4|10171.4|88
1680183300000|2023-03-30 13:35:00|10176.6|10171.6|10178.4|10173.4|10178.6|10173.6|10175.1|10170.1|37
1680183600000|2023-03-30 13:40:00|10178.1|10173.1|10177.9|10172.9|10178.9|10173.9|10176.4|10171.4|27
1680183900000|2023-03-30 13:45:00|10177.8|10172.8|10178.1|10173.1|10179.4|10174.4|10177.4|10172.4|48
1680184200000|2023-03-30 13:50:00|10177.9|10172.9|10176.8|10171.8|10178.8|10173.8|10174.8|10169.8|61
1680184500000|2023-03-30 13:55:00|10176.6|10171.6|10177.1|10172.1|10177.9|10172.9|10175.7|10170.7|21
1680184800000|2023-03-30 14:00:00|10176.8|10171.8|10176.8|10171.8|10177.9|10172.9|10174.8|10169.8|26
1680185100000|2023-03-30 14:05:00|10177|10172|10185.5|10180.5|10185.8|10180.8|10176.8|10171.8|49
1680185400000|2023-03-30 14:10:00|10185.6|10180.6|10182.3|10177.3|10186.3|10181.3|10181.8|10176.8|41
1680185700000|2023-03-30 14:15:00|10182.1|10177.1|10183|10178|10183.8|10178.8|10179.1|10174.1|25
1680186000000|2023-03-30 14:20:00|10182.8|10177.8|10180.3|10175.3|10183.2|10178.2|10178.3|10173.3|36
1680186300000|2023-03-30 14:25:00|10180.5|10175.5|10178.3|10173.3|10181.9|10176.9|10177.7|10172.7|27
1680186600000|2023-03-30 14:30:00|10178.4|10173.4|10179.9|10174.9|10181.5|10176.5|10178.3|10173.3|39
1680186900000|2023-03-30 14:35:00|10180.1|10175.1|10176.4|10171.4|10181.3|10176.3|10176.3|10171.3|65
1680187200000|2023-03-30 14:40:00|10176.3|10171.3|10176.7|10171.7|10177.9|10172.9|10175.3|10170.3|37
1680187500000|2023-03-30 14:45:00|10176.5|10171.5|10176.9|10171.9|10178.6|10173.6|10175.4|10170.4|51
1680187800000|2023-03-30 14:50:00|10176.7|10171.7|10177|10172|10179.5|10174.5|10175.4|10170.4|49
1680188100000|2023-03-30 14:55:00|10176.9|10171.9|10179.9|10174.9|10179.9|10174.9|10176.4|10171.4|51
1680188400000|2023-03-30 15:00:00|10179.7|10174.7|10180.4|10175.4|10183.8|10178.8|10179.7|10174.7|157
1680188700000|2023-03-30 15:05:00|10180.7|10175.7|10180.9|10175.9|10183.4|10178.4|10179.9|10174.9|67
1680189000000|2023-03-30 15:10:00|10181.1|10176.1|10183.8|10178.8|10183.9|10178.9|10180.9|10175.9|27
1680189300000|2023-03-30 15:15:00|10183.9|10178.9|10186.4|10181.4|10186.5|10181.5|10182|10177|28
1680189600000|2023-03-30 15:20:00|10186.2|10181.2|10185.9|10180.9|10186.2|10181.2|10182.9|10177.9|21
1680189900000|2023-03-30 15:25:00|10185.7|10180.7|10186.9|10181.9|10187.8|10182.8|10185.4|10180.4|23
1680190200000|2023-03-30 15:30:00|10187.1|10182.1|10190.1|10185.1|10191.9|10186.9|10186.9|10181.9|41
1680190500000|2023-03-30 15:35:00|10190.2|10185.2|10191.8|10186.8|10192.6|10187.6|10190.1|10185.1|36
1680190800000|2023-03-30 15:40:00|10191.9|10186.9|10188|10183|10192.3|10187.3|10186.4|10181.4|22
1680191100000|2023-03-30 15:45:00|10187.9|10182.9|10191.2|10186.2|10191.4|10186.4|10187.9|10182.9|9
1680191400000|2023-03-30 15:50:00|10191|10186|10189.9|10184.9|10192.9|10187.9|10189.5|10184.5|16
1680191700000|2023-03-30 15:55:00|10189.7|10184.7|10190.9|10185.9|10191.4|10186.4|10189.2|10184.2|17
1680192000000|2023-03-30 16:00:00|10191.1|10186.1|10188.9|10183.9|10191.9|10186.9|10188.5|10183.5|21
1680192300000|2023-03-30 16:05:00|10189.2|10184.2|10188|10183|10189.4|10184.4|10188|10183|9
1680192600000|2023-03-30 16:10:00|10187.9|10182.9|10186.2|10181.2|10187.9|10182.9|10185.7|10180.7|5
1680192900000|2023-03-30 16:15:00|10186.4|10181.4|10184.7|10179.7|10186.9|10181.9|10184.2|10179.2|30
1680193200000|2023-03-30 16:20:00|10184.5|10179.5|10183.3|10178.3|10185.2|10180.2|10182.7|10177.7|17
1680193500000|2023-03-30 16:25:00|10183.4|10178.4|10183.6|10178.6|10184|10179|10182.2|10177.2|12
1680193800000|2023-03-30 16:30:00|10183.8|10178.8|10183.3|10178.3|10184.1|10179.1|10182.1|10177.1|11
1680194100000|2023-03-30 16:35:00|10183.1|10178.1|10183.5|10178.5|10183.8|10178.8|10181.3|10176.3|17
1680194400000|2023-03-30 16:40:00|10183.3|10178.3|10184|10179|10184.8|10179.8|10182.3|10177.3|35
1680194700000|2023-03-30 16:45:00|10183.8|10178.8|10183|10178|10185|10180|10182|10177|21
1680195000000|2023-03-30 16:50:00|10182.8|10177.8|10182.5|10177.5|10183.5|10178.5|10182|10177|5
1680195300000|2023-03-30 16:55:00|10182.7|10177.7|10181.5|10176.5|10183.2|10178.2|10181.5|10176.5|10
1680195600000|2023-03-30 17:00:00|10181.3|10176.3|10184.5|10179.5|10184.5|10179.5|10181.1|10176.1|25
1680195900000|2023-03-30 17:05:00|10183.6|10178.6|10186|10181|10187|10182|10183.1|10178.1|6
1680196200000|2023-03-30 17:10:00|10186.3|10181.3|10184.1|10179.1|10187.5|10182.5|10184.1|10179.1|24
1680196500000|2023-03-30 17:15:00|10184.3|10179.3|10185.6|10180.6|10185.6|10180.6|10183.8|10178.8|12
1680196800000|2023-03-30 17:20:00|10185.5|10180.5|10188|10183|10188.5|10183.5|10185.1|10180.1|14
1680197100000|2023-03-30 17:25:00|10188.2|10183.2|10188.3|10183.3|10189|10184|10187.1|10182.1|12
1680197400000|2023-03-30 17:30:00|10188.1|10183.1|10188.5|10183.5|10190.5|10185.5|10187.9|10182.9|9
1680197700000|2023-03-30 17:35:00|10188.3|10183.3|10188.3|10183.3|10189|10184|10187.8|10182.8|8
1680198000000|2023-03-30 17:40:00|10188.5|10183.5|10187|10182|10189|10184|10187|10182|2
1680198300000|2023-03-30 17:45:00|10187.4|10182.4|10185.6|10180.6|10188|10183|10185.5|10180.5|8
1680198600000|2023-03-30 17:50:00|10185.5|10180.5|10186.5|10181.5|10186.5|10181.5|10185.2|10180.2|6
1680198900000|2023-03-30 17:55:00|10186.3|10181.3|10186|10181|10187.3|10182.3|10185.8|10180.8|5
1680199200000|2023-03-30 18:00:00|10185.8|10180.8|10187|10182|10189|10184|10185.8|10180.8|16
1680199500000|2023-03-30 18:05:00|10186.8|10181.8|10186.5|10181.5|10187|10182|10185.5|10180.5|4
1680199800000|2023-03-30 18:10:00|10186.7|10181.7|10185|10180|10187.7|10182.7|10185|10180|2
1680200100000|2023-03-30 18:15:00|10184.8|10179.8|10184|10179|10185|10180|10183|10178|11
1680200400000|2023-03-30 18:20:00|10184.2|10179.2|10184|10179|10184.8|10179.8|10183.5|10178.5|9
1680200700000|2023-03-30 18:25:00|10183.7|10178.7|10184|10179|10185.2|10180.2|10183.7|10178.7|3
1680201000000|2023-03-30 18:30:00|10183.8|10178.8|10183.5|10178.5|10184.5|10179.5|10183|10178|6
1680201300000|2023-03-30 18:35:00|10183.3|10178.3|10184.3|10179.3|10185.4|10180.4|10182.5|10177.5|17
1680201600000|2023-03-30 18:40:00|10184.5|10179.5|10183.3|10178.3|10184.9|10179.9|10183.3|10178.3|11
1680201900000|2023-03-30 18:45:00|10183.1|10178.1|10182.7|10177.7|10183.5|10178.5|10182.5|10177.5|11
1680202200000|2023-03-30 18:50:00|10182.5|10177.5|10180.4|10175.4|10184.1|10179.1|10180.4|10175.4|37
1680202500000|2023-03-30 18:55:00|10180|10175|10180.5|10175.5|10181.2|10176.2|10180|10175|58
1680202800000|2023-03-30 19:00:00|10180.7|10175.7|10179.9|10174.9|10181.7|10176.7|10179.5|10174.5|17
1680203100000|2023-03-30 19:05:00|10179.8|10174.8|10182|10177|10182.5|10177.5|10179.5|10174.5|17
1680203400000|2023-03-30 19:10:00|10182.2|10177.2|10182|10177|10183.2|10178.2|10181.3|10176.3|7
1680203700000|2023-03-30 19:15:00|10182.2|10177.2|10182.8|10177.8|10183.5|10178.5|10182|10177|18
1680204000000|2023-03-30 19:20:00|10182.6|10177.6|10181.6|10176.6|10182.6|10177.6|10181.2|10176.2|6
1680204300000|2023-03-30 19:25:00|10181.4|10176.4|10182.4|10177.4|10183|10178|10181.4|10176.4|14
1680204600000|2023-03-30 19:30:00|10182.7|10177.7|10181.4|10176.4|10182.9|10177.9|10181|10176|14
1680204900000|2023-03-30 19:35:00|10181.7|10176.7|10180.4|10175.4|10181.8|10176.8|10180|10175|13
1680205200000|2023-03-30 19:40:00|10180.2|10175.2|10181.5|10176.5|10181.9|10176.9|10180.2|10175.2|29
1680205500000|2023-03-30 19:45:00|10181.4|10176.4|10181.9|10176.9|10182.3|10177.3|10181.4|10176.4|140
1680205800000|2023-03-30 19:50:00|10181.5|10176.5|10181.9|10176.9|10182.4|10177.4|10181.4|10176.4|84
1680206100000|2023-03-30 19:55:00|10182.1|10177.1|10181.7|10176.7|10183.4|10178.4|10181.5|10176.5|48
1680206400000|2023-03-30 20:00:00|10181.9|10176.9|10181.5|10176.5|10182.4|10177.4|10181.4|10176.4|23
1680206700000|2023-03-30 20:05:00|10181.7|10176.7|10182.4|10177.4|10182.4|10177.4|10181.5|10176.5|7
1680207000000|2023-03-30 20:10:00|10182|10177|10183.5|10178.5|10183.7|10178.7|10181.5|10176.5|27
1680207300000|2023-03-30 20:15:00|10183.7|10178.7|10184.5|10179.5|10185.2|10180.2|10183.7|10178.7|40
1680207600000|2023-03-30 20:20:00|10184.7|10179.7|10182.2|10177.2|10184.7|10179.7|10181.9|10176.9|7
1680207900000|2023-03-30 20:25:00|10181.4|10176.4|10183.6|10178.6|10183.8|10178.8|10181.4|10176.4|9
1680208200000|2023-03-30 20:30:00|10183.7|10178.7|10183.7|10178.7|10184.2|10179.2|10183.2|10178.2|8
1680208500000|2023-03-30 20:35:00|10183.5|10178.5|10183.8|10178.8|10184|10179|10183.5|10178.5|3
1680208800000|2023-03-30 20:40:00|10184|10179|10183.7|10178.7|10184|10179|10183.3|10178.3|31
1680209100000|2023-03-30 20:45:00|10183.9|10178.9|10183.3|10178.3|10184.1|10179.1|10183.2|10178.2|15
1680209400000|2023-03-30 20:50:00|10183.2|10178.2|10183.3|10178.3|10183.9|10178.9|10183.2|10178.2|4
1680209700000|2023-03-30 20:55:00|10183|10178|10184.3|10179.3|10184.7|10179.7|10181.4|10176.4|25
1680220800000|2023-03-31 00:00:00|10188.2|10183.2|10189.5|10184.5|10190.1|10185.1|10186.7|10181.7|112
1680221100000|2023-03-31 00:05:00|10189.3|10184.3|10188|10183|10190.3|10185.3|10186.7|10181.7|41
1680221400000|2023-03-31 00:10:00|10187.8|10182.8|10187.5|10182.5|10188.4|10183.4|10186.2|10181.2|18
1680221700000|2023-03-31 00:15:00|10187.7|10182.7|10187.1|10182.1|10188.4|10183.4|10187.1|10182.1|21
1680222000000|2023-03-31 00:20:00|10187.3|10182.3|10188.3|10183.3|10188.7|10183.7|10187.1|10182.1|27
1680222300000|2023-03-31 00:25:00|10188.1|10183.1|10185.8|10180.8|10188.3|10183.3|10185.8|10180.8|12
1680222600000|2023-03-31 00:30:00|10185.6|10180.6|10183.5|10178.5|10187|10182|10182.6|10177.6|23
1680222900000|2023-03-31 00:35:00|10184|10179|10185.9|10180.9|10186.2|10181.2|10183.6|10178.6|12
1680223200000|2023-03-31 00:40:00|10186.1|10181.1|10188.5|10183.5|10189.5|10184.5|10186.1|10181.1|12
1680223500000|2023-03-31 00:45:00|10188.3|10183.3|10187.7|10182.7|10189|10184|10186.5|10181.5|3
1680223800000|2023-03-31 00:50:00|10187.9|10182.9|10184.9|10179.9|10190|10185|10184|10179|30
1680224100000|2023-03-31 00:55:00|10184.8|10179.8|10182|10177|10185|10180|10182|10177|19
1680224400000|2023-03-31 01:00:00|10182.2|10177.2|10182.7|10177.7|10182.7|10177.7|10179.8|10174.8|17
1680224700000|2023-03-31 01:05:00|10182.8|10177.8|10180.5|10175.5|10183|10178|10180.3|10175.3|4
1680225000000|2023-03-31 01:10:00|10180|10175|10180.2|10175.2|10180.9|10175.9|10178.9|10173.9|10
1680225300000|2023-03-31 01:15:00|10180.4|10175.4|10178.7|10173.7|10180.4|10175.4|10178.5|10173.5|5
1680225600000|2023-03-31 01:20:00|10178.5|10173.5|10173.4|10168.4|10179|10174|10172.5|10167.5|38
1680225900000|2023-03-31 01:25:00|10173.2|10168.2|10175.2|10170.2|10175.8|10170.8|10173|10168|8
1680226200000|2023-03-31 01:30:00|10175.4|10170.4|10173.8|10168.8|10175.7|10170.7|10170.8|10165.8|14
1680226500000|2023-03-31 01:35:00|10174|10169|10172.8|10167.8|10176.6|10171.6|10172.5|10167.5|18
1680226800000|2023-03-31 01:40:00|10173|10168|10175.5|10170.5|10176.5|10171.5|10172.5|10167.5|8
1680227100000|2023-03-31 01:45:00|10175.3|10170.3|10181.8|10176.8|10183.3|10178.3|10175|10170|83
1680227400000|2023-03-31 01:50:00|10182|10177|10182|10177|10185|10180|10181.8|10176.8|15
1680227700000|2023-03-31 01:55:00|10181.8|10176.8|10183.9|10178.9|10183.9|10178.9|10180.8|10175.8|8
1680228000000|2023-03-31 02:00:00|10184|10179|10184|10179|10185.3|10180.3|10182.8|10177.8|25
1680228300000|2023-03-31 02:05:00|10183.8|10178.8|10186.5|10181.5|10187.1|10182.1|10183.5|10178.5|20
1680228600000|2023-03-31 02:10:00|10186.3|10181.3|10183.5|10178.5|10186.3|10181.3|10183.5|10178.5|14
1680228900000|2023-03-31 02:15:00|10183.7|10178.7|10184.3|10179.3|10184.9|10179.9|10182.8|10177.8|7
1680229200000|2023-03-31 02:20:00|10184.2|10179.2|10182.5|10177.5|10185.2|10180.2|10182.5|10177.5|8
1680229500000|2023-03-31 02:25:00|10182.2|10177.2|10181.5|10176.5|10182.4|10177.4|10181.4|10176.4|14
1680229800000|2023-03-31 02:30:00|10181.7|10176.7|10181.2|10176.2|10181.7|10176.7|10180.2|10175.2|13
1680230100000|2023-03-31 02:35:00|10181.4|10176.4|10179.7|10174.7|10181.4|10176.4|10178.9|10173.9|15
1680230400000|2023-03-31 02:40:00|10179.9|10174.9|10182.9|10177.9|10182.9|10177.9|10179.7|10174.7|4
1680230700000|2023-03-31 02:45:00|10182.7|10177.7|10182.4|10177.4|10183.4|10178.4|10181.5|10176.5|4
1680231000000|2023-03-31 02:50:00|10182|10177|10183.2|10178.2|10183.4|10178.4|10182|10177|6
1680231300000|2023-03-31 02:55:00|10183|10178|10182.8|10177.8|10183.2|10178.2|10182|10177|20
1680231600000|2023-03-31 03:00:00|10183|10178|10184.1|10179.1|10185.2|10180.2|10182.6|10177.6|49
1680231900000|2023-03-31 03:05:00|10184|10179|10183|10178|10184|10179|10182.8|10177.8|30
1680232200000|2023-03-31 03:10:00|10182.8|10177.8|10186.4|10181.4|10186.5|10181.5|10182.5|10177.5|16
1680232500000|2023-03-31 03:15:00|10186.3|10181.3|10185.2|10180.2|10187|10182|10184.5|10179.5|25
1680232800000|2023-03-31 03:20:00|10185|10180|10186|10181|10186|10181|10184.5|10179.5|5
1680233100000|2023-03-31 03:25:00|10186.2|10181.2|10185.8|10180.8|10186.2|10181.2|10184.8|10179.8|2
1680233400000|2023-03-31 03:30:00|10185.5|10180.5|10186.5|10181.5|10187|10182|10185|10180|2
1680233700000|2023-03-31 03:35:00|10186.7|10181.7|10187.5|10182.5|10187.9|10182.9|10186.7|10181.7|6
1680234000000|2023-03-31 03:40:00|10187.7|10182.7|10187.2|10182.2|10188.3|10183.3|10187|10182|7
1680234300000|2023-03-31 03:45:00|10187|10182|10186.2|10181.2|10187|10182|10185.5|10180.5|5
1680234600000|2023-03-31 03:50:00|10186|10181|10183.5|10178.5|10186.2|10181.2|10183.2|10178.2|4
1680234900000|2023-03-31 03:55:00|10183.2|10178.2|10182.5|10177.5|10183.2|10178.2|10182|10177|10
1680235200000|2023-03-31 04:00:00|10182.4|10177.4|10180.7|10175.7|10182.6|10177.6|10179.9|10174.9|17
1680235500000|2023-03-31 04:05:00|10180.4|10175.4|10180.9|10175.9|10182.4|10177.4|10180.4|10175.4|0
1680235800000|2023-03-31 04:10:00|10181.2|10176.2|10181.4|10176.4|10181.9|10176.9|10180.9|10175.9|2
1680236100000|2023-03-31 04:15:00|10180.9|10175.9|10182.7|10177.7|10182.9|10177.9|10180.9|10175.9|9
1680236400000|2023-03-31 04:20:00|10182.4|10177.4|10182.9|10177.9|10183.2|10178.2|10181.7|10176.7|1
1680236700000|2023-03-31 04:25:00|10183.2|10178.2|10183.4|10178.4|10183.6|10178.6|10182.9|10177.9|9
1680237000000|2023-03-31 04:30:00|10183.2|10178.2|10182.9|10177.9|10184.9|10179.9|10182.7|10177.7|30
1680237300000|2023-03-31 04:35:00|10182.7|10177.7|10183.8|10178.8|10183.8|10178.8|10181.9|10176.9|9
1680237600000|2023-03-31 04:40:00|10183.9|10178.9|10184.2|10179.2|10184.8|10179.8|10183.7|10178.7|13
1680237900000|2023-03-31 04:45:00|10184.4|10179.4|10182.9|10177.9|10184.8|10179.8|10182.9|10177.9|5
1680238200000|2023-03-31 04:50:00|10183.1|10178.1|10185.7|10180.7|10185.9|10180.9|10183.1|10178.1|15
1680238500000|2023-03-31 04:55:00|10185.5|10180.5|10184.9|10179.9|10185.9|10180.9|10184.4|10179.4|4
1680238800000|2023-03-31 05:00:00|10184.8|10179.8|10185.7|10180.7|10187|10182|10184.4|10179.4|19
1680239100000|2023-03-31 05:05:00|10185.9|10180.9|10186.9|10181.9|10188|10183|10185.9|10180.9|3
1680239400000|2023-03-31 05:10:00|10187.1|10182.1|10187.6|10182.6|10187.9|10182.9|10186.4|10181.4|8
1680239700000|2023-03-31 05:15:00|10187.8|10182.8|10186.7|10181.7|10188.1|10183.1|10186.7|10181.7|2
1680240000000|2023-03-31 05:20:00|10186.9|10181.9|10191.4|10186.4|10191.9|10186.9|10186.7|10181.7|18
1680240300000|2023-03-31 05:25:00|10191.2|10186.2|10191.9|10186.9|10192.8|10187.8|10190.9|10185.9|4
1680240600000|2023-03-31 05:30:00|10191.7|10186.7|10191.7|10186.7|10193.4|10188.4|10191.4|10186.4|24
1680240900000|2023-03-31 05:35:00|10191.4|10186.4|10189.9|10184.9|10191.7|10186.7|10189.7|10184.7|0
1680241200000|2023-03-31 05:40:00|10189.8|10184.8|10189.1|10184.1|10190.4|10185.4|10188.4|10183.4|16
1680241500000|2023-03-31 05:45:00|10189.3|10184.3|10189.9|10184.9|10190.6|10185.6|10188.7|10183.7|2
1680241800000|2023-03-31 05:50:00|10189.7|10184.7|10190.8|10185.8|10191.9|10186.9|10189.4|10184.4|4
1680242100000|2023-03-31 05:55:00|10191|10186|10191.4|10186.4|10193.1|10188.1|10190.6|10185.6|23
1680242400000|2023-03-31 06:00:00|10191.2|10186.2|10193.4|10188.4|10194.4|10189.4|10185.5|10180.5|37
1680242700000|2023-03-31 06:05:00|10193.9|10188.9|10195.7|10190.7|10197.9|10192.9|10193.7|10188.7|15
1680243000000|2023-03-31 06:10:00|10195.6|10190.6|10193.6|10188.6|10195.8|10190.8|10192.4|10187.4|9
1680243300000|2023-03-31 06:15:00|10193.8|10188.8|10189.6|10184.6|10194.3|10189.3|10189.4|10184.4|13
1680243600000|2023-03-31 06:20:00|10189.8|10184.8|10191.1|10186.1|10192.5|10187.5|10189.3|10184.3|8
1680243900000|2023-03-31 06:25:00|10191.3|10186.3|10195.2|10190.2|10196.1|10191.1|10190.6|10185.6|6
1680244200000|2023-03-31 06:30:00|10195.1|10190.1|10191.7|10186.7|10195.3|10190.3|10191.7|10186.7|18
1680244500000|2023-03-31 06:35:00|10191.9|10186.9|10191.2|10186.2|10192.8|10187.8|10190.9|10185.9|17
1680244800000|2023-03-31 06:40:00|10191.4|10186.4|10191.2|10186.2|10192|10187|10190.7|10185.7|41
1680245100000|2023-03-31 06:45:00|10190.9|10185.9|10190.7|10185.7|10192.2|10187.2|10187.7|10182.7|59
1680245400000|2023-03-31 06:50:00|10190.4|10185.4|10189.4|10184.4|10191.8|10186.8|10188.7|10183.7|11
1680245700000|2023-03-31 06:55:00|10189.2|10184.2|10188.4|10183.4|10190.3|10185.3|10187.9|10182.9|24
1680246000000|2023-03-31 07:00:00|10188.6|10183.6|10189.1|10184.1|10190.1|10185.1|10183.8|10178.8|64
1680246300000|2023-03-31 07:05:00|10188.9|10183.9|10188.3|10183.3|10190.6|10185.6|10187|10182|19
1680246600000|2023-03-31 07:10:00|10188.1|10183.1|10187.9|10182.9|10189.3|10184.3|10186.9|10181.9|17
1680246900000|2023-03-31 07:15:00|10188.1|10183.1|10195.8|10190.8|10195.8|10190.8|10187.4|10182.4|42
1680247200000|2023-03-31 07:20:00|10196.2|10191.2|10196.3|10191.3|10199.8|10194.8|10194.8|10189.8|43
1680247500000|2023-03-31 07:25:00|10196.1|10191.1|10196.8|10191.8|10197.8|10192.8|10194.9|10189.9|14
1680247800000|2023-03-31 07:30:00|10197|10192|10200.6|10195.6|10201.6|10196.6|10196.3|10191.3|28
1680248100000|2023-03-31 07:35:00|10200.8|10195.8|10204.8|10199.8|10205.3|10200.3|10199.8|10194.8|39
1680248400000|2023-03-31 07:40:00|10205.1|10200.1|10204.1|10199.1|10206.3|10201.3|10203.6|10198.6|35
1680248700000|2023-03-31 07:45:00|10203.9|10198.9|10204.8|10199.8|10206.3|10201.3|10202.8|10197.8|75
1680249000000|2023-03-31 07:50:00|10204.6|10199.6|10203.8|10198.8|10207.3|10202.3|10203.6|10198.6|47
1680249300000|2023-03-31 07:55:00|10203.6|10198.6|10203.6|10198.6|10203.8|10198.8|10201.1|10196.1|36
1680249600000|2023-03-31 08:00:00|10203.4|10198.4|10202.1|10197.1|10207.8|10202.8|10201.1|10196.1|117
1680249900000|2023-03-31 08:05:00|10202.3|10197.3|10202.4|10197.4|10205.3|10200.3|10201.3|10196.3|40
1680250200000|2023-03-31 08:10:00|10202.3|10197.3|10204.3|10199.3|10204.3|10199.3|10200.9|10195.9|84
1680250500000|2023-03-31 08:15:00|10204.4|10199.4|10211.3|10206.3|10211.6|10206.6|10202.1|10197.1|70
1680250800000|2023-03-31 08:20:00|10211.8|10206.8|10207.8|10202.8|10212.3|10207.3|10205.5|10200.5|41
1680251100000|2023-03-31 08:25:00|10208.2|10203.2|10211.1|10206.1|10212.8|10207.8|10207.8|10202.8|16
1680251400000|2023-03-31 08:30:00|10211.3|10206.3|10210.8|10205.8|10213.6|10208.6|10208.8|10203.8|23
1680251700000|2023-03-31 08:35:00|10210.6|10205.6|10211.8|10206.8|10214.8|10209.8|10210.6|10205.6|36
1680252000000|2023-03-31 08:40:00|10212|10207|10212.4|10207.4|10214.5|10209.5|10210.4|10205.4|8
1680252300000|2023-03-31 08:45:00|10212.3|10207.3|10209.8|10204.8|10212.6|10207.6|10209.6|10204.6|14
1680252600000|2023-03-31 08:50:00|10209.6|10204.6|10208.9|10203.9|10211.8|10206.8|10208.7|10203.7|23
1680252900000|2023-03-31 08:55:00|10209.1|10204.1|10203.3|10198.3|10209.1|10204.1|10202.9|10197.9|51
1680253200000|2023-03-31 09:00:00|10205.2|10200.2|10208.2|10203.2|10212.2|10207.2|10202.6|10197.6|66
1680253500000|2023-03-31 09:05:00|10208|10203|10206.9|10201.9|10209.7|10204.7|10205.7|10200.7|43
1680253800000|2023-03-31 09:10:00|10206.7|10201.7|10203.7|10198.7|10207.4|10202.4|10203.3|10198.3|10
1680254100000|2023-03-31 09:15:00|10203.5|10198.5|10205|10200|10207.1|10202.1|10202.5|10197.5|11
1680254400000|2023-03-31 09:20:00|10204.7|10199.7|10201.7|10196.7|10207.1|10202.1|10201.5|10196.5|26
1680254700000|2023-03-31 09:25:00|10201.5|10196.5|10200.2|10195.2|10201.5|10196.5|10198.2|10193.2|16
1680255000000|2023-03-31 09:30:00|10200.4|10195.4|10201.5|10196.5|10203|10198|10200.2|10195.2|15
1680255300000|2023-03-31 09:35:00|10201.3|10196.3|10201.2|10196.2|10201.7|10196.7|10199.2|10194.2|14
1680255600000|2023-03-31 09:40:00|10201|10196|10203.2|10198.2|10204.7|10199.7|10201|10196|33
1680255900000|2023-03-31 09:45:00|10203.7|10198.7|10204|10199|10204.7|10199.7|10202|10197|23
1680256200000|2023-03-31 09:50:00|10203.8|10198.8|10207.4|10202.4|10208.3|10203.3|10203.5|10198.5|21
1680256500000|2023-03-31 09:55:00|10207.6|10202.6|10206.6|10201.6|10207.9|10202.9|10203.8|10198.8|1
1680256800000|2023-03-31 10:00:00|10206.4|10201.4|10206.2|10201.2|10207.1|10202.1|10204.5|10199.5|15
1680257100000|2023-03-31 10:05:00|10206.4|10201.4|10207.4|10202.4|10207.4|10202.4|10205.7|10200.7|4
1680257400000|2023-03-31 10:10:00|10207.2|10202.2|10205.4|10200.4|10207.4|10202.4|10204.7|10199.7|12
1680257700000|2023-03-31 10:15:00|10205.2|10200.2|10203.7|10198.7|10205.7|10200.7|10202.2|10197.2|9
1680258000000|2023-03-31 10:20:00|10203.8|10198.8|10205.2|10200.2|10207.1|10202.1|10203.8|10198.8|26
1680258300000|2023-03-31 10:25:00|10205|10200|10206.7|10201.7|10207.6|10202.6|10204.3|10199.3|19
1680258600000|2023-03-31 10:30:00|10206.5|10201.5|10205|10200|10206.9|10201.9|10203.4|10198.4|9
1680258900000|2023-03-31 10:35:00|10205.2|10200.2|10205.2|10200.2|10206.9|10201.9|10204.8|10199.8|9
1680259200000|2023-03-31 10:40:00|10204.8|10199.8|10206.2|10201.2|10206.2|10201.2|10203.6|10198.6|18
1680259500000|2023-03-31 10:45:00|10206.6|10201.6|10211.7|10206.7|10211.7|10206.7|10206.4|10201.4|30
1680259800000|2023-03-31 10:50:00|10211.5|10206.5|10211.7|10206.7|10211.7|10206.7|10209.2|10204.2|31
1680260100000|2023-03-31 10:55:00|10211.8|10206.8|10213.7|10208.7|10215.1|10210.1|10211.8|10206.8|16
1680260400000|2023-03-31 11:00:00|10212.7|10207.7|10213.2|10208.2|10213.6|10208.6|10211.7|10206.7|14
1680260700000|2023-03-31 11:05:00|10213.1|10208.1|10213.2|10208.2|10217.1|10212.1|10213.1|10208.1|16
1680261000000|2023-03-31 11:10:00|10213.1|10208.1|10209.9|10204.9|10213.3|10208.3|10209.6|10204.6|19
1680261300000|2023-03-31 11:15:00|10209.7|10204.7|10209.1|10204.1|10210.9|10205.9|10208.6|10203.6|23
1680261600000|2023-03-31 11:20:00|10208.9|10203.9|10209.1|10204.1|10211.8|10206.8|10208.7|10203.7|6
1680261900000|2023-03-31 11:25:00|10209.3|10204.3|10205.6|10200.6|10209.3|10204.3|10205.6|10200.6|77
1680262200000|2023-03-31 11:30:00|10205.9|10200.9|10208.6|10203.6|10209.6|10204.6|10205.9|10200.9|11
1680262500000|2023-03-31 11:35:00|10208.4|10203.4|10208.2|10203.2|10209.1|10204.1|10206.7|10201.7|8
1680262800000|2023-03-31 11:40:00|10208.1|10203.1|10205.2|10200.2|10208.6|10203.6|10205.2|10200.2|8
1680263100000|2023-03-31 11:45:00|10205.1|10200.1|10209.9|10204.9|10211.1|10206.1|10205.1|10200.1|22
1680263400000|2023-03-31 11:50:00|10210.1|10205.1|10210.3|10205.3|10212.1|10207.1|10209.1|10204.1|8
1680263700000|2023-03-31 11:55:00|10210.4|10205.4|10213.7|10208.7|10214.7|10209.7|10210.1|10205.1|16
1680264000000|2023-03-31 12:00:00|10213.4|10208.4|10209.6|10204.6|10213.6|10208.6|10209.3|10204.3|22
1680264300000|2023-03-31 12:05:00|10209.4|10204.4|10210.6|10205.6|10211.1|10206.1|10209.1|10204.1|29
1680264600000|2023-03-31 12:10:00|10210.4|10205.4|10209.8|10204.8|10210.8|10205.8|10207.6|10202.6|42
1680264900000|2023-03-31 12:15:00|10210|10205|10211.1|10206.1|10211.8|10206.8|10209.1|10204.1|13
1680265200000|2023-03-31 12:20:00|10210.7|10205.7|10207.9|10202.9|10211.1|10206.1|10207.5|10202.5|58
1680265500000|2023-03-31 12:25:00|10208.1|10203.1|10206.1|10201.1|10210|10205|10204.3|10199.3|45
1680265800000|2023-03-31 12:30:00|10205.2|10200.2|10193.2|10188.2|10208.8|10203.8|10189.6|10184.6|354
1680266100000|2023-03-31 12:35:00|10193|10188|10193|10188|10198.2|10193.2|10192.1|10187.1|73
1680266400000|2023-03-31 12:40:00|10193.1|10188.1|10199.8|10194.8|10200.1|10195.1|10191.1|10186.1|79
1680266700000|2023-03-31 12:45:00|10199.9|10194.9|10203|10198|10204.6|10199.6|10199.7|10194.7|90
1680267000000|2023-03-31 12:50:00|10202.9|10197.9|10198.1|10193.1|10203.9|10198.9|10197.2|10192.2|22
1680267300000|2023-03-31 12:55:00|10197.8|10192.8|10198.1|10193.1|10199.4|10194.4|10196.1|10191.1|25
1680267600000|2023-03-31 13:00:00|10197.9|10192.9|10201.3|10196.3|10203.1|10198.1|10197.4|10192.4|43
1680267900000|2023-03-31 13:05:00|10201.4|10196.4|10205.9|10200.9|10206.3|10201.3|10198.2|10193.2|55
1680268200000|2023-03-31 13:10:00|10206.1|10201.1|10201.8|10196.8|10206.4|10201.4|10200.7|10195.7|31
1680268500000|2023-03-31 13:15:00|10202|10197|10198.7|10193.7|10203|10198|10198.7|10193.7|24
1680268800000|2023-03-31 13:20:00|10198.9|10193.9|10201.9|10196.9|10201.9|10196.9|10197.7|10192.7|30
1680269100000|2023-03-31 13:25:00|10202.1|10197.1|10202.9|10197.9|10204.4|10199.4|10200|10195|21
1680269400000|2023-03-31 13:30:00|10202.7|10197.7|10196.7|10191.7|10204.4|10199.4|10196.7|10191.7|274
1680269700000|2023-03-31 13:35:00|10196.2|10191.2|10194.6|10189.6|10198.7|10193.7|10194.6|10189.6|233
1680270000000|2023-03-31 13:40:00|10194.4|10189.4|10196.9|10191.9|10197.8|10192.8|10192.2|10187.2|69
1680270300000|2023-03-31 13:45:00|10196.8|10191.8|10197|10192|10198.5|10193.5|10194.1|10189.1|35
1680270600000|2023-03-31 13:50:00|10196.8|10191.8|10192.6|10187.6|10198|10193|10192.6|10187.6|24
1680270900000|2023-03-31 13:55:00|10192.1|10187.1|10191.6|10186.6|10193.8|10188.8|10190.8|10185.8|80
1680271200000|2023-03-31 14:00:00|10191.4|10186.4|10193.7|10188.7|10196.9|10191.9|10190.2|10185.2|98
1680271500000|2023-03-31 14:05:00|10193.5|10188.5|10186.9|10181.9|10195.2|10190.2|10185.8|10180.8|79
1680271800000|2023-03-31 14:10:00|10187|10182|10188.2|10183.2|10189.1|10184.1|10184|10179|80
1680272100000|2023-03-31 14:15:00|10188.4|10183.4|10191.9|10186.9|10191.9|10186.9|10187.5|10182.5|52
1680272400000|2023-03-31 14:20:00|10192|10187|10194.3|10189.3|10194.5|10189.5|10190.5|10185.5|92
1680272700000|2023-03-31 14:25:00|10194.1|10189.1|10199.8|10194.8|10201.6|10196.6|10194.1|10189.1|76
1680273000000|2023-03-31 14:30:00|10200|10195|10198.1|10193.1|10201.2|10196.2|10195.6|10190.6|58
1680273300000|2023-03-31 14:35:00|10197.9|10192.9|10198.6|10193.6|10202.6|10197.6|10197.6|10192.6|40
1680273600000|2023-03-31 14:40:00|10198.4|10193.4|10198.1|10193.1|10199.6|10194.6|10196.3|10191.3|29
1680273900000|2023-03-31 14:45:00|10198.3|10193.3|10196.6|10191.6|10199.8|10194.8|10194.6|10189.6|34
1680274200000|2023-03-31 14:50:00|10196.8|10191.8|10213.1|10208.1|10217.6|10212.6|10196.6|10191.6|190
1680274500000|2023-03-31 14:55:00|10213.3|10208.3|10210.6|10205.6|10217.6|10212.6|10209.1|10204.1|186
1680274800000|2023-03-31 15:00:00|10210|10205|10208.1|10203.1|10214|10209|10206.6|10201.6|97
1680275100000|2023-03-31 15:05:00|10208.3|10203.3|10213.3|10208.3|10215|10210|10207.1|10202.1|65
1680275400000|2023-03-31 15:10:00|10213.5|10208.5|10211|10206|10214|10209|10210.6|10205.6|40
1680275700000|2023-03-31 15:15:00|10210.8|10205.8|10210.5|10205.5|10212.7|10207.7|10208|10203|38
1680276000000|2023-03-31 15:20:00|10210.9|10205.9|10208.7|10203.7|10211.8|10206.8|10206.4|10201.4|96
1680276300000|2023-03-31 15:25:00|10208.5|10203.5|10208.9|10203.9|10210.4|10205.4|10208.3|10203.3|48
1680276600000|2023-03-31 15:30:00|10208.5|10203.5|10206.5|10201.5|10209.7|10204.7|10206.4|10201.4|37
1680276900000|2023-03-31 15:35:00|10206.4|10201.4|10205.4|10200.4|10208.2|10203.2|10205.2|10200.2|55
1680277200000|2023-03-31 15:40:00|10205.5|10200.5|10202|10197|10205.5|10200.5|10202|10197|39
1680277500000|2023-03-31 15:45:00|10201.7|10196.7|10201.2|10196.2|10201.8|10196.8|10199.3|10194.3|111
1680277800000|2023-03-31 15:50:00|10201.3|10196.3|10201.2|10196.2|10202.3|10197.3|10199.9|10194.9|47
1680278100000|2023-03-31 15:55:00|10201.3|10196.3|10202.5|10197.5|10204.5|10199.5|10201.3|10196.3|27
1680278400000|2023-03-31 16:00:00|10202.7|10197.7|10209|10204|10210.3|10205.3|10202.3|10197.3|57
1680278700000|2023-03-31 16:05:00|10208.8|10203.8|10210.8|10205.8|10211.8|10206.8|10208.8|10203.8|32
1680279000000|2023-03-31 16:10:00|10210.4|10205.4|10209.7|10204.7|10211.7|10206.7|10209.1|10204.1|19
1680279300000|2023-03-31 16:15:00|10209.8|10204.8|10212.2|10207.2|10213.5|10208.5|10209.3|10204.3|97
1680279600000|2023-03-31 16:20:00|10211.8|10206.8|10208.3|10203.3|10211.8|10206.8|10207.4|10202.4|32
1680279900000|2023-03-31 16:25:00|10208.2|10203.2|10209.7|10204.7|10210.2|10205.2|10207.3|10202.3|47
1680280200000|2023-03-31 16:30:00|10209.5|10204.5|10210.7|10205.7|10210.7|10205.7|10209.3|10204.3|29
1680280500000|2023-03-31 16:35:00|10210.5|10205.5|10213.5|10208.5|10214.2|10209.2|10210.3|10205.3|34
1680280800000|2023-03-31 16:40:00|10213.3|10208.3|10212.3|10207.3|10213.7|10208.7|10211.3|10206.3|34
1680281100000|2023-03-31 16:45:00|10212.1|10207.1|10211.3|10206.3|10212.3|10207.3|10210.3|10205.3|28
1680281400000|2023-03-31 16:50:00|10210.9|10205.9|10210.5|10205.5|10211.7|10206.7|10210|10205|20
1680281700000|2023-03-31 16:55:00|10210.3|10205.3|10206.8|10201.8|10211|10206|10206.8|10201.8|38
1680282000000|2023-03-31 17:00:00|10206.7|10201.7|10208.3|10203.3|10208.7|10203.7|10205.5|10200.5|66
1680282300000|2023-03-31 17:05:00|10208.2|10203.2|10210.2|10205.2|10210.2|10205.2|10207.5|10202.5|28
1680282600000|2023-03-31 17:10:00|10210.4|10205.4|10212.5|10207.5|10212.7|10207.7|10210.2|10205.2|24
1680282900000|2023-03-31 17:15:00|10212.7|10207.7|10213.7|10208.7|10214.6|10209.6|10212.2|10207.2|62
1680283200000|2023-03-31 17:20:00|10213.5|10208.5|10213.7|10208.7|10213.7|10208.7|10212.2|10207.2|29
1680283500000|2023-03-31 17:25:00|10213.5|10208.5|10218.2|10213.2|10218.2|10213.2|10212.9|10207.9|62
1680283800000|2023-03-31 17:30:00|10218.1|10213.1|10219.4|10214.4|10220.1|10215.1|10217.5|10212.5|152
1680284100000|2023-03-31 17:35:00|10219.2|10214.2|10218.4|10213.4|10220.2|10215.2|10217.8|10212.8|29
1680284400000|2023-03-31 17:40:00|10218.2|10213.2|10220.7|10215.7|10222|10217|10218.2|10213.2|16
1680284700000|2023-03-31 17:45:00|10220.9|10215.9|10223.3|10218.3|10223.3|10218.3|10220.7|10215.7|30
1680285000000|2023-03-31 17:50:00|10224.2|10219.2|10221.1|10216.1|10224.5|10219.5|10220.9|10215.9|113
1680285300000|2023-03-31 17:55:00|10221.2|10216.2|10220.8|10215.8|10222.3|10217.3|10220.6|10215.6|28
1680285600000|2023-03-31 18:00:00|10221|10216|10220.8|10215.8|10221.8|10216.8|10219.8|10214.8|39
1680285900000|2023-03-31 18:05:00|10220.6|10215.6|10219.7|10214.7|10220.7|10215.7|10219|10214|13
1680286200000|2023-03-31 18:10:00|10219.5|10214.5|10219.7|10214.7|10221.2|10216.2|10219.5|10214.5|10
1680286500000|2023-03-31 18:15:00|10220.1|10215.1|10217.4|10212.4|10220.7|10215.7|10217.4|10212.4|86
1680286800000|2023-03-31 18:20:00|10217.3|10212.3|10217.8|10212.8|10218.8|10213.8|10216.8|10211.8|51
1680287100000|2023-03-31 18:25:00|10218|10213|10218.7|10213.7|10219.2|10214.2|10217.7|10212.7|39
1680287400000|2023-03-31 18:30:00|10219.2|10214.2|10217.7|10212.7|10219.2|10214.2|10217|10212|34
1680287700000|2023-03-31 18:35:00|10217.5|10212.5|10216.7|10211.7|10218.2|10213.2|10215.8|10210.8|43
1680288000000|2023-03-31 18:40:00|10216.9|10211.9|10215.2|10210.2|10216.9|10211.9|10214.8|10209.8|92
1680288300000|2023-03-31 18:45:00|10214.8|10209.8|10212.7|10207.7|10215.1|10210.1|10212.3|10207.3|67
1680288600000|2023-03-31 18:50:00|10212.5|10207.5|10212.7|10207.7|10213.6|10208.6|10211.8|10206.8|71
1680288900000|2023-03-31 18:55:00|10212.9|10207.9|10216|10211|10216.7|10211.7|10212.7|10207.7|154
1680289200000|2023-03-31 19:00:00|10216.1|10211.1|10216.8|10211.8|10218.8|10213.8|10215.4|10210.4|83
1680289500000|2023-03-31 19:05:00|10217|10212|10219.2|10214.2|10219.9|10214.9|10216.8|10211.8|49
1680289800000|2023-03-31 19:10:00|10219.6|10214.6|10219.4|10214.4|10219.7|10214.7|10217.2|10212.2|50
1680290100000|2023-03-31 19:15:00|10219.2|10214.2|10222.7|10217.7|10223.7|10218.7|10219.2|10214.2|57
1680290400000|2023-03-31 19:20:00|10222.5|10217.5|10222.2|10217.2|10224.2|10219.2|10221.3|10216.3|47
1680290700000|2023-03-31 19:25:00|10222|10217|10220.9|10215.9|10222.6|10217.6|10220.4|10215.4|43
1680291000000|2023-03-31 19:30:00|10220.7|10215.7|10222.1|10217.1|10222.6|10217.6|10220.2|10215.2|12
1680291300000|2023-03-31 19:35:00|10222.3|10217.3|10221.1|10216.1|10223.5|10218.5|10220.4|10215.4|24
1680291600000|2023-03-31 19:40:00|10220.9|10215.9|10222.4|10217.4|10223.1|10218.1|10220.9|10215.9|13
1680291900000|2023-03-31 19:45:00|10222.2|10217.2|10222.5|10217.5|10223.4|10218.4|10221.2|10216.2|9
1680292200000|2023-03-31 19:50:00|10222.4|10217.4|10221.2|10216.2|10223.1|10218.1|10221|10216|19
1680292500000|2023-03-31 19:55:00|10221.1|10216.1|10221.2|10216.2|10223.3|10218.3|10220.2|10215.2|60
1680292800000|2023-03-31 20:00:00|10221|10216|10222.9|10217.9|10223.1|10218.1|10221|10216|39
1680293100000|2023-03-31 20:05:00|10222.7|10217.7|10222.4|10217.4|10224.1|10219.1|10222.4|10217.4|6
1680293400000|2023-03-31 20:10:00|10222.6|10217.6|10223.8|10218.8|10223.8|10218.8|10222.4|10217.4|12
1680293700000|2023-03-31 20:15:00|10223.6|10218.6|10223.8|10218.8|10224.6|10219.6|10223.4|10218.4|11
1680294000000|2023-03-31 20:20:00|10224.1|10219.1|10224.1|10219.1|10225.1|10220.1|10223.9|10218.9|4
1680294300000|2023-03-31 20:25:00|10224.5|10219.5|10226.4|10221.4|10227|10222|10224.5|10219.5|61
1680294600000|2023-03-31 20:30:00|10226.6|10221.6|10227.6|10222.6|10227.6|10222.6|10226.2|10221.2|28
1680294900000|2023-03-31 20:35:00|10227.8|10222.8|10227.7|10222.7|10228.1|10223.1|10227.5|10222.5|9
1680295200000|2023-03-31 20:40:00|10227.5|10222.5|10225.4|10220.4|10227.7|10222.7|10224.9|10219.9|13
1680295500000|2023-03-31 20:45:00|10225.2|10220.2|10225|10220|10226.1|10221.1|10224.8|10219.8|9
1680295800000|2023-03-31 20:50:00|10225.3|10220.3|10224.8|10219.8|10225.7|10220.7|10224.3|10219.3|35
1680296100000|2023-03-31 20:55:00|10224.4|10219.4|10232.4|10223.4|10232.4|10225.7|10223.9|10218.9|24
1680480000000|2023-04-03 00:00:00|10257.8|10252.8|10257.6|10252.6|10260.4|10255.4|10256.1|10251.1|70
1680480300000|2023-04-03 00:05:00|10257.3|10252.3|10253.5|10248.5|10257.7|10252.7|10253.1|10248.1|17
1680480600000|2023-04-03 00:10:00|10253.3|10248.3|10252.9|10247.9|10255.3|10250.3|10252|10247|14
1680480900000|2023-04-03 00:15:00|10252.8|10247.8|10255.3|10250.3|10255.5|10250.5|10251.6|10246.6|16
1680481200000|2023-04-03 00:20:00|10255.1|10250.1|10250.9|10245.9|10255.7|10250.7|10250.9|10245.9|15
1680481500000|2023-04-03 00:25:00|10250.6|10245.6|10251.2|10246.2|10252.9|10247.9|10249.2|10244.2|117
1680481800000|2023-04-03 00:30:00|10251.4|10246.4|10250.2|10245.2|10252.9|10247.9|10249.3|10244.3|28
1680482100000|2023-04-03 00:35:00|10250.4|10245.4|10250|10245|10250.7|10245.7|10247.5|10242.5|30
1680482400000|2023-04-03 00:40:00|10250.2|10245.2|10249.5|10244.5|10250.2|10245.2|10248.8|10243.8|1
1680482700000|2023-04-03 00:45:00|10249.7|10244.7|10250.2|10245.2|10251.2|10246.2|10249.5|10244.5|8
1680483000000|2023-04-03 00:50:00|10250.1|10245.1|10250.2|10245.2|10251.2|10246.2|10247|10242|23
1680483300000|2023-04-03 00:55:00|10250|10245|10246.5|10241.5|10250|10245|10245.8|10240.8|15
1680483600000|2023-04-03 01:00:00|10246.7|10241.7|10247.6|10242.6|10249.9|10244.9|10245.6|10240.6|25
1680483900000|2023-04-03 01:05:00|10247.7|10242.7|10248.5|10243.5|10249.9|10244.9|10247|10242|30
1680484200000|2023-04-03 01:10:00|10248.3|10243.3|10247.5|10242.5|10248.9|10243.9|10247.3|10242.3|14
1680484500000|2023-04-03 01:15:00|10247.2|10242.2|10244.8|10239.8|10248.1|10243.1|10244.5|10239.5|24
1680484800000|2023-04-03 01:20:00|10244.6|10239.6|10243.7|10238.7|10248.1|10243.1|10243.5|10238.5|14
1680485100000|2023-04-03 01:25:00|10243.5|10238.5|10245.8|10240.8|10246.5|10241.5|10242.5|10237.5|14
1680485400000|2023-04-03 01:30:00|10245.6|10240.6|10245.4|10240.4|10247.4|10242.4|10244.6|10239.6|20
1680485700000|2023-04-03 01:35:00|10245.5|10240.5|10249.1|10244.1|10249.7|10244.7|10245|10240|6
1680486000000|2023-04-03 01:40:00|10249.2|10244.2|10253.7|10248.7|10253.7|10248.7|10248.6|10243.6|7
1680486300000|2023-04-03 01:45:00|10253.5|10248.5|10253|10248|10256.7|10251.7|10252.8|10247.8|77
1680486600000|2023-04-03 01:50:00|10252.8|10247.8|10252.9|10247.9|10254.2|10249.2|10252|10247|2
1680486900000|2023-04-03 01:55:00|10253.2|10248.2|10252.2|10247.2|10254.2|10249.2|10250.1|10245.1|13
1680487200000|2023-04-03 02:00:00|10252.4|10247.4|10253.5|10248.5|10255|10250|10251.8|10246.8|7
1680487500000|2023-04-03 02:05:00|10253.7|10248.7|10253.5|10248.5|10255.9|10250.9|10253.2|10248.2|79
1680487800000|2023-04-03 02:10:00|10253.4|10248.4|10254.2|10249.2|10255.3|10250.3|10253.4|10248.4|6
1680488100000|2023-04-03 02:15:00|10254|10249|10254.2|10249.2|10254.6|10249.6|10253.4|10248.4|4
1680488400000|2023-04-03 02:20:00|10254|10249|10254.2|10249.2|10255.3|10250.3|10252.9|10247.9|11
1680488700000|2023-04-03 02:25:00|10254|10249|10253.5|10248.5|10254.6|10249.6|10253.1|10248.1|10
1680489000000|2023-04-03 02:30:00|10253.7|10248.7|10255.1|10250.1|10255.7|10250.7|10253.7|10248.7|69
1680489300000|2023-04-03 02:35:00|10255.3|10250.3|10255.8|10250.8|10257|10252|10254.4|10249.4|70
1680489600000|2023-04-03 02:40:00|10256|10251|10256.6|10251.6|10257|10252|10255.6|10250.6|0
1680489900000|2023-04-03 02:45:00|10256.4|10251.4|10255.5|10250.5|10257|10252|10254.4|10249.4|12
1680490200000|2023-04-03 02:50:00|10255.7|10250.7|10260.1|10255.1|10260.3|10255.3|10255.7|10250.7|8
1680490500000|2023-04-03 02:55:00|10260.3|10255.3|10264.3|10259.3|10265.1|10260.1|10260.3|10255.3|48
1680490800000|2023-04-03 03:00:00|10264.1|10259.1|10265.6|10260.6|10265.8|10260.8|10261.1|10256.1|25
1680491100000|2023-04-03 03:05:00|10265.8|10260.8|10265.5|10260.5|10266.1|10261.1|10264.3|10259.3|17
1680491400000|2023-04-03 03:10:00|10265.7|10260.7|10267.8|10262.8|10268.5|10263.5|10265.6|10260.6|23
1680491700000|2023-04-03 03:15:00|10267.6|10262.6|10266.6|10261.6|10268.6|10263.6|10266.1|10261.1|2
1680492000000|2023-04-03 03:20:00|10266.8|10261.8|10265.8|10260.8|10267|10262|10265.6|10260.6|2
1680492300000|2023-04-03 03:25:00|10266|10261|10265.8|10260.8|10266.1|10261.1|10264.9|10259.9|10
1680492600000|2023-04-03 03:30:00|10266|10261|10265.7|10260.7|10267.5|10262.5|10265|10260|18
1680492900000|2023-04-03 03:35:00|10265.5|10260.5|10266|10261|10266.7|10261.7|10265|10260|5
1680493200000|2023-04-03 03:40:00|10266.2|10261.2|10265.8|10260.8|10266.7|10261.7|10265.5|10260.5|4
1680493500000|2023-04-03 03:45:00|10265.7|10260.7|10265|10260|10266|10261|10265|10260|13
1680493800000|2023-04-03 03:50:00|10265.2|10260.2|10268|10263|10268.2|10263.2|10264.7|10259.7|19
1680494100000|2023-04-03 03:55:00|10268.2|10263.2|10269.5|10264.5|10270.4|10265.4|10268|10263|99
1680494400000|2023-04-03 04:00:00|10269.7|10264.7|10267.8|10262.8|10269.9|10264.9|10267.6|10262.6|25
1680494700000|2023-04-03 04:05:00|10267.6|10262.6|10267.2|10262.2|10267.8|10262.8|10265.8|10260.8|5
1680495000000|2023-04-03 04:10:00|10267.4|10262.4|10266.2|10261.2|10268.5|10263.5|10266.1|10261.1|8
1680495300000|2023-04-03 04:15:00|10266.3|10261.3|10266.8|10261.8|10267.2|10262.2|10266|10261|4
1680495600000|2023-04-03 04:20:00|10267|10262|10267.6|10262.6|10267.9|10262.9|10266.5|10261.5|1
1680495900000|2023-04-03 04:25:00|10267.9|10262.9|10267.6|10262.6|10268.9|10263.9|10267|10262|5
1680496200000|2023-04-03 04:30:00|10267.7|10262.7|10267.3|10262.3|10268.6|10263.6|10267.3|10262.3|7
1680496500000|2023-04-03 04:35:00|10267.1|10262.1|10265.1|10260.1|10267.6|10262.6|10265.1|10260.1|3
1680496800000|2023-04-03 04:40:00|10265|10260|10265.6|10260.6|10266.6|10261.6|10264.8|10259.8|6
1680497100000|2023-04-03 04:45:00|10265.8|10260.8|10268.8|10263.8|10268.8|10263.8|10265.8|10260.8|7
1680497400000|2023-04-03 04:50:00|10268.9|10263.9|10268|10263|10269.3|10264.3|10267.8|10262.8|8
1680497700000|2023-04-03 04:55:00|10267.8|10262.8|10267.9|10262.9|10268.1|10263.1|10267.3|10262.3|8
1680498000000|2023-04-03 05:00:00|10268.1|10263.1|10268.1|10263.1|10269.6|10264.6|10268.1|10263.1|23
1680498300000|2023-04-03 05:05:00|10267.9|10262.9|10267.6|10262.6|10269.3|10264.3|10267.3|10262.3|7
1680498600000|2023-04-03 05:10:00|10267.8|10262.8|10269.3|10264.3|10269.4|10264.4|10267.8|10262.8|1
1680498900000|2023-04-03 05:15:00|10269.4|10264.4|10266.6|10261.6|10269.8|10264.8|10266.6|10261.6|2
1680499200000|2023-04-03 05:20:00|10266.8|10261.8|10266|10261|10267.6|10262.6|10265.8|10260.8|6
1680499500000|2023-04-03 05:25:00|10265.8|10260.8|10266.1|10261.1|10267.4|10262.4|10264.6|10259.6|13
1680499800000|2023-04-03 05:30:00|10266.2|10261.2|10266.6|10261.6|10267|10262|10265.1|10260.1|4
1680500100000|2023-04-03 05:35:00|10266.7|10261.7|10267.6|10262.6|10267.7|10262.7|10266.1|10261.1|5
1680500400000|2023-04-03 05:40:00|10268.1|10263.1|10266.2|10261.2|10268.4|10263.4|10265.4|10260.4|12
1680500700000|2023-04-03 05:45:00|10266|10261|10268.6|10263.6|10269.9|10264.9|10265.4|10260.4|20
1680501000000|2023-04-03 05:50:00|10268.4|10263.4|10270|10265|10271.4|10266.4|10267.2|10262.2|16
1680501300000|2023-04-03 05:55:00|10269.7|10264.7|10267|10262|10270.6|10265.6|10267|10262|22
1680501600000|2023-04-03 06:00:00|10267.2|10262.2|10266.9|10261.9|10269.7|10264.7|10266.5|10261.5|30
1680501900000|2023-04-03 06:05:00|10267|10262|10268.9|10263.9|10268.9|10263.9|10266.1|10261.1|61
1680502200000|2023-04-03 06:10:00|10269.2|10264.2|10264.2|10259.2|10271.7|10266.7|10263.6|10258.6|112
1680502500000|2023-04-03 06:15:00|10264|10259|10261|10256|10264.2|10259.2|10260.6|10255.6|54
1680502800000|2023-04-03 06:20:00|10260.9|10255.9|10262.2|10257.2|10262.6|10257.6|10259.9|10254.9|30
1680503100000|2023-04-03 06:25:00|10262.4|10257.4|10260.2|10255.2|10262.9|10257.9|10258.7|10253.7|25
1680503400000|2023-04-03 06:30:00|10260|10255|10257.8|10252.8|10261.2|10256.2|10257.7|10252.7|31
1680503700000|2023-04-03 06:35:00|10258|10253|10255.2|10250.2|10259.4|10254.4|10255.1|10250.1|39
1680504000000|2023-04-03 06:40:00|10255.1|10250.1|10257.7|10252.7|10258|10253|10255.1|10250.1|18
1680504300000|2023-04-03 06:45:00|10257.5|10252.5|10257.5|10252.5|10259.9|10254.9|10255.8|10250.8|31
1680504600000|2023-04-03 06:50:00|10257.9|10252.9|10254.6|10249.6|10258|10253|10254.2|10249.2|30
1680504900000|2023-04-03 06:55:00|10254.4|10249.4|10254.1|10249.1|10255.5|10250.5|10252.6|10247.6|29
1680505200000|2023-04-03 07:00:00|10253.5|10248.5|10253.3|10248.3|10254.6|10249.6|10249.6|10244.6|113
1680505500000|2023-04-03 07:05:00|10253.5|10248.5|10248.1|10243.1|10253.6|10248.6|10247.2|10242.2|33
1680505800000|2023-04-03 07:10:00|10248|10243|10246.3|10241.3|10248.6|10243.6|10244.2|10239.2|31
1680506100000|2023-04-03 07:15:00|10246.1|10241.1|10244|10239|10247.5|10242.5|10242|10237|69
1680506400000|2023-04-03 07:20:00|10244.1|10239.1|10245|10240|10247.1|10242.1|10243.6|10238.6|23
1680506700000|2023-04-03 07:25:00|10245.1|10240.1|10242.8|10237.8|10245.8|10240.8|10240.1|10235.1|29
1680507000000|2023-04-03 07:30:00|10242.6|10237.6|10240.3|10235.3|10245.1|10240.1|10239.3|10234.3|31
1680507300000|2023-04-03 07:35:00|10240.6|10235.6|10235.1|10230.1|10240.6|10235.6|10234.1|10229.1|82
1680507600000|2023-04-03 07:40:00|10234.9|10229.9|10238|10233|10238|10233|10232.7|10227.7|38
1680507900000|2023-04-03 07:45:00|10237.8|10232.8|10236.7|10231.7|10237.9|10232.9|10235|10230|16
1680508200000|2023-04-03 07:50:00|10236.4|10231.4|10236.1|10231.1|10237.2|10232.2|10234|10229|26
1680508500000|2023-04-03 07:55:00|10236.2|10231.2|10234.8|10229.8|10237.3|10232.3|10234.6|10229.6|44
1680508800000|2023-04-03 08:00:00|10235|10230|10238.5|10233.5|10241|10236|10234.3|10229.3|72
1680509100000|2023-04-03 08:05:00|10238.8|10233.8|10237.7|10232.7|10238.8|10233.8|10235.4|10230.4|14
1680509400000|2023-04-03 08:10:00|10237.5|10232.5|10238.4|10233.4|10239.3|10234.3|10237.2|10232.2|5
1680509700000|2023-04-03 08:15:00|10238.1|10233.1|10236.8|10231.8|10239|10234|10236.4|10231.4|8
1680510000000|2023-04-03 08:20:00|10237|10232|10236.5|10231.5|10237|10232|10234.1|10229.1|11
1680510300000|2023-04-03 08:25:00|10236.7|10231.7|10239.4|10234.4|10239.5|10234.5|10236.2|10231.2|9
1680510600000|2023-04-03 08:30:00|10239.2|10234.2|10238.2|10233.2|10239.4|10234.4|10236.5|10231.5|14
1680510900000|2023-04-03 08:35:00|10238.4|10233.4|10239|10234|10241.5|10236.5|10237|10232|19
1680511200000|2023-04-03 08:40:00|10239.3|10234.3|10238|10233|10240|10235|10236.9|10231.9|15
1680511500000|2023-04-03 08:45:00|10237.8|10232.8|10236.1|10231.1|10238.9|10233.9|10236.1|10231.1|17
1680511800000|2023-04-03 08:50:00|10236.3|10231.3|10231.4|10226.4|10236.3|10231.3|10228.1|10223.1|99
1680512100000|2023-04-03 08:55:00|10231.6|10226.6|10230.3|10225.3|10232.4|10227.4|10229.7|10224.7|26
1680512400000|2023-04-03 09:00:00|10230.1|10225.1|10227.8|10222.8|10230.3|10225.3|10222.7|10217.7|82
1680512700000|2023-04-03 09:05:00|10227.6|10222.6|10226.7|10221.7|10227.6|10222.6|10225.7|10220.7|18
1680513000000|2023-04-03 09:10:00|10226.6|10221.6|10225.2|10220.2|10227.6|10222.6|10224.9|10219.9|17
1680513300000|2023-04-03 09:15:00|10225.4|10220.4|10225.4|10220.4|10226.6|10221.6|10224.4|10219.4|10
1680513600000|2023-04-03 09:20:00|10225.6|10220.6|10225.4|10220.4|10226.6|10221.6|10224.7|10219.7|9
1680513900000|2023-04-03 09:25:00|10225.2|10220.2|10226.2|10221.2|10226.6|10221.6|10223.9|10218.9|17
1680514200000|2023-04-03 09:30:00|10226.4|10221.4|10226.6|10221.6|10228.1|10223.1|10225.7|10220.7|16
1680514500000|2023-04-03 09:35:00|10226.4|10221.4|10226.3|10221.3|10227.6|10222.6|10225.7|10220.7|20
1680514800000|2023-04-03 09:40:00|10226.1|10221.1|10225|10220|10226.3|10221.3|10224.6|10219.6|8
1680515100000|2023-04-03 09:45:00|10225.1|10220.1|10222.8|10217.8|10225.5|10220.5|10222.1|10217.1|34
1680515400000|2023-04-03 09:50:00|10223|10218|10225.8|10220.8|10226.3|10221.3|10221.5|10216.5|6
1680515700000|2023-04-03 09:55:00|10226|10221|10222.6|10217.6|10226.5|10221.5|10222.6|10217.6|10
1680516000000|2023-04-03 10:00:00|10222.8|10217.8|10222.5|10217.5|10223|10218|10220.8|10215.8|43
1680516300000|2023-04-03 10:05:00|10222.3|10217.3|10220.5|10215.5|10222.3|10217.3|10219.6|10214.6|26
1680516600000|2023-04-03 10:10:00|10220.3|10215.3|10217|10212|10220.5|10215.5|10214.5|10209.5|36
1680516900000|2023-04-03 10:15:00|10217.2|10212.2|10216.2|10211.2|10217.2|10212.2|10214|10209|17
1680517200000|2023-04-03 10:20:00|10216|10211|10214.4|10209.4|10218.2|10213.2|10213|10208|50
1680517500000|2023-04-03 10:25:00|10214.5|10209.5|10213.9|10208.9|10215.2|10210.2|10208.9|10203.9|96
1680517800000|2023-04-03 10:30:00|10214.1|10209.1|10211.8|10206.8|10215.9|10210.9|10211.2|10206.2|22
1680518100000|2023-04-03 10:35:00|10212|10207|10215.1|10210.1|10215.3|10210.3|10211.9|10206.9|29
1680518400000|2023-04-03 10:40:00|10215.2|10210.2|10212.2|10207.2|10215.2|10210.2|10210.5|10205.5|25
1680518700000|2023-04-03 10:45:00|10212|10207|10211.7|10206.7|10214.2|10209.2|10211|10206|34
1680519000000|2023-04-03 10:50:00|10211.8|10206.8|10210.2|10205.2|10212.2|10207.2|10207.8|10202.8|39
1680519300000|2023-04-03 10:55:00|10210.4|10205.4|10207.2|10202.2|10211.7|10206.7|10206.3|10201.3|55
1680519600000|2023-04-03 11:00:00|10207.5|10202.5|10210.2|10205.2|10210.4|10205.4|10206.1|10201.1|53
1680519900000|2023-04-03 11:05:00|10210|10205|10212|10207|10212.2|10207.2|10209.3|10204.3|42
1680520200000|2023-04-03 11:10:00|10212.2|10207.2|10210.2|10205.2|10213.3|10208.3|10209.5|10204.5|46
1680520500000|2023-04-03 11:15:00|10210|10205|10208.5|10203.5|10210.4|10205.4|10207.6|10202.6|13
1680520800000|2023-04-03 11:20:00|10208.3|10203.3|10208|10203|10210.2|10205.2|10207.4|10202.4|27
1680521100000|2023-04-03 11:25:00|10208.2|10203.2|10208.8|10203.8|10209.7|10204.7|10207.3|10202.3|24
1680521400000|2023-04-03 11:30:00|10209|10204|10206.6|10201.6|10209|10204|10205.8|10200.8|36
1680521700000|2023-04-03 11:35:00|10206.3|10201.3|10202.1|10197.1|10206.3|10201.3|10201.9|10196.9|45
1680522000000|2023-04-03 11:40:00|10202.3|10197.3|10204.5|10199.5|10205.7|10200.7|10202.1|10197.1|35
1680522300000|2023-04-03 11:45:00|10204.2|10199.2|10200.5|10195.5|10205.3|10200.3|10200|10195|26
1680522600000|2023-04-03 11:50:00|10200.7|10195.7|10200.2|10195.2|10202.4|10197.4|10198.3|10193.3|10
1680522900000|2023-04-03 11:55:00|10200.5|10195.5|10196.2|10191.2|10203|10198|10195.6|10190.6|46
1680523200000|2023-04-03 12:00:00|10196.5|10191.5|10198.3|10193.3|10200.7|10195.7|10196.3|10191.3|54
1680523500000|2023-04-03 12:05:00|10198.1|10193.1|10202.6|10197.6|10203|10198|10197.6|10192.6|61
1680523800000|2023-04-03 12:10:00|10202.8|10197.8|10206.6|10201.6|10207.1|10202.1|10202.6|10197.6|112
1680524100000|2023-04-03 12:15:00|10206.8|10201.8|10204.7|10199.7|10207.4|10202.4|10203.3|10198.3|57
1680524400000|2023-04-03 12:20:00|10204.5|10199.5|10201.2|10196.2|10205.1|10200.1|10200.5|10195.5|33
1680524700000|2023-04-03 12:25:00|10201|10196|10206|10201|10206.2|10201.2|10200.7|10195.7|113
1680525000000|2023-04-03 12:30:00|10205.8|10200.8|10206.5|10201.5|10208.2|10203.2|10204.3|10199.3|33
1680525300000|2023-04-03 12:35:00|10206.3|10201.3|10207.5|10202.5|10207.9|10202.9|10203.3|10198.3|17
1680525600000|2023-04-03 12:40:00|10207.3|10202.3|10206.6|10201.6|10209.5|10204.5|10204.4|10199.4|32
1680525900000|2023-04-03 12:45:00|10206.8|10201.8|10206.7|10201.7|10210.3|10205.3|10205.7|10200.7|58
1680526200000|2023-04-03 12:50:00|10207.1|10202.1|10205.1|10200.1|10209.5|10204.5|10203.9|10198.9|40
1680526500000|2023-04-03 12:55:00|10205.3|10200.3|10208.2|10203.2|10209.1|10204.1|10204.8|10199.8|128
1680526800000|2023-04-03 13:00:00|10207.8|10202.8|10205.9|10200.9|10209.1|10204.1|10204.8|10199.8|42
1680527100000|2023-04-03 13:05:00|10206.1|10201.1|10206.8|10201.8|10207.1|10202.1|10204.8|10199.8|26
1680527400000|2023-04-03 13:10:00|10206.7|10201.7|10204.1|10199.1|10206.9|10201.9|10203.7|10198.7|62
1680527700000|2023-04-03 13:15:00|10203.9|10198.9|10206.1|10201.1|10206.9|10201.9|10202.9|10197.9|36
1680528000000|2023-04-03 13:20:00|10205.8|10200.8|10202.7|10197.7|10205.8|10200.8|10202.1|10197.1|20
1680528300000|2023-04-03 13:25:00|10203.1|10198.1|10198.8|10193.8|10203.6|10198.6|10198|10193|43
1680528600000|2023-04-03 13:30:00|10199|10194|10204.7|10199.7|10204.7|10199.7|10198.8|10193.8|84
1680528900000|2023-04-03 13:35:00|10204.5|10199.5|10194.3|10189.3|10204.5|10199.5|10193.8|10188.8|82
1680529200000|2023-04-03 13:40:00|10194.1|10189.1|10191.2|10186.2|10194.5|10189.5|10190.5|10185.5|88
1680529500000|2023-04-03 13:45:00|10191.3|10186.3|10185.2|10180.2|10192.6|10187.6|10185.2|10180.2|111
1680529800000|2023-04-03 13:50:00|10185|10180|10189.6|10184.6|10189.8|10184.8|10182.7|10177.7|69
1680530100000|2023-04-03 13:55:00|10189.4|10184.4|10189.8|10184.8|10193.6|10188.6|10188.4|10183.4|103
1680530400000|2023-04-03 14:00:00|10189.9|10184.9|10179.3|10174.3|10189.9|10184.9|10171.1|10166.1|426
1680530700000|2023-04-03 14:05:00|10179.1|10174.1|10179.7|10174.7|10182.7|10177.7|10175.3|10170.3|109
1680531000000|2023-04-03 14:10:00|10180|10175|10179.9|10174.9|10184.4|10179.4|10179.3|10174.3|212
1680531300000|2023-04-03 14:15:00|10179.5|10174.5|10173.2|10168.2|10179.7|10174.7|10173.2|10168.2|65
1680531600000|2023-04-03 14:20:00|10172.8|10167.8|10169.2|10164.2|10174.7|10169.7|10162.5|10157.5|511
1680531900000|2023-04-03 14:25:00|10169.3|10164.3|10168.2|10163.2|10172.2|10167.2|10166.4|10161.4|246
1680532200000|2023-04-03 14:30:00|10167.7|10162.7|10173.4|10168.4|10175.4|10170.4|10167.4|10162.4|102
1680532500000|2023-04-03 14:35:00|10173.2|10168.2|10182.3|10177.3|10184.2|10179.2|10173|10168|139
1680532800000|2023-04-03 14:40:00|10182.5|10177.5|10184.7|10179.7|10184.8|10179.8|10178.3|10173.3|49
1680533100000|2023-04-03 14:45:00|10184.8|10179.8|10184.2|10179.2|10187.1|10182.1|10183.5|10178.5|67
1680533400000|2023-04-03 14:50:00|10184.3|10179.3|10185.8|10180.8|10187.3|10182.3|10181.3|10176.3|82
1680533700000|2023-04-03 14:55:00|10185.7|10180.7|10184.2|10179.2|10185.7|10180.7|10178.3|10173.3|79
1680534000000|2023-04-03 15:00:00|10184.3|10179.3|10185.1|10180.1|10185.7|10180.7|10181.1|10176.1|74
1680534300000|2023-04-03 15:05:00|10184.9|10179.9|10189|10184|10189.2|10184.2|10183.9|10178.9|73
1680534600000|2023-04-03 15:10:00|10189.2|10184.2|10190.1|10185.1|10192.2|10187.2|10188.2|10183.2|70
1680534900000|2023-04-03 15:15:00|10190.2|10185.2|10188.1|10183.1|10192.1|10187.1|10187.9|10182.9|28
1680535200000|2023-04-03 15:20:00|10187.9|10182.9|10186.6|10181.6|10188.1|10183.1|10185.3|10180.3|69
1680535500000|2023-04-03 15:25:00|10186.4|10181.4|10187.7|10182.7|10187.9|10182.9|10185.2|10180.2|27
1680535800000|2023-04-03 15:30:00|10187.3|10182.3|10185.2|10180.2|10188.1|10183.1|10183.3|10178.3|72
1680536100000|2023-04-03 15:35:00|10185|10180|10183.8|10178.8|10185|10180|10183|10178|27
1680536400000|2023-04-03 15:40:00|10183.7|10178.7|10181.4|10176.4|10184.2|10179.2|10180.2|10175.2|17
1680536700000|2023-04-03 15:45:00|10181.6|10176.6|10178.7|10173.7|10182.6|10177.6|10178.3|10173.3|27
1680537000000|2023-04-03 15:50:00|10178.9|10173.9|10180.1|10175.1|10181.3|10176.3|10178.5|10173.5|49
1680537300000|2023-04-03 15:55:00|10179.7|10174.7|10181.2|10176.2|10182.1|10177.1|10179.4|10174.4|30
1680537600000|2023-04-03 16:00:00|10181.4|10176.4|10183.3|10178.3|10184.7|10179.7|10181.1|10176.1|69
1680537900000|2023-04-03 16:05:00|10183.2|10178.2|10185.7|10180.7|10186|10181|10182.7|10177.7|46
1680538200000|2023-04-03 16:10:00|10185.5|10180.5|10182.7|10177.7|10185.9|10180.9|10180.5|10175.5|26
1680538500000|2023-04-03 16:15:00|10182.5|10177.5|10180.1|10175.1|10182.7|10177.7|10179.4|10174.4|29
1680538800000|2023-04-03 16:20:00|10180.3|10175.3|10181.7|10176.7|10183.1|10178.1|10179.1|10174.1|26
1680539100000|2023-04-03 16:25:00|10181.5|10176.5|10182|10177|10182|10177|10179.7|10174.7|11
1680539400000|2023-04-03 16:30:00|10182.1|10177.1|10184.7|10179.7|10184.7|10179.7|10182|10177|18
1680539700000|2023-04-03 16:35:00|10184.6|10179.6|10186.7|10181.7|10187.1|10182.1|10183.2|10178.2|18
1680540000000|2023-04-03 16:40:00|10186.9|10181.9|10185.8|10180.8|10187.5|10182.5|10185.2|10180.2|14
1680540300000|2023-04-03 16:45:00|10185.7|10180.7|10183.5|10178.5|10186|10181|10182.9|10177.9|19
1680540600000|2023-04-03 16:50:00|10183.9|10178.9|10185.1|10180.1|10185.1|10180.1|10182.7|10177.7|18
1680540900000|2023-04-03 16:55:00|10184.8|10179.8|10183.3|10178.3|10185.5|10180.5|10182.9|10177.9|25
1680541200000|2023-04-03 17:00:00|10183.5|10178.5|10186.6|10181.6|10186.9|10181.9|10183.2|10178.2|26
1680541500000|2023-04-03 17:05:00|10186.4|10181.4|10186.9|10181.9|10190.8|10185.8|10186.4|10181.4|22
1680541800000|2023-04-03 17:10:00|10187.1|10182.1|10188.8|10183.8|10188.9|10183.9|10186.4|10181.4|28
1680542100000|2023-04-03 17:15:00|10188.4|10183.4|10187.3|10182.3|10188.4|10183.4|10186.9|10181.9|34
1680542400000|2023-04-03 17:20:00|10187.4|10182.4|10186.4|10181.4|10187.6|10182.6|10185.9|10180.9|35
1680542700000|2023-04-03 17:25:00|10186.6|10181.6|10187.7|10182.7|10187.7|10182.7|10185.6|10180.6|31
1680543000000|2023-04-03 17:30:00|10187.8|10182.8|10185.4|10180.4|10187.8|10182.8|10184.5|10179.5|57
1680543300000|2023-04-03 17:35:00|10185.6|10180.6|10183.9|10178.9|10186.1|10181.1|10183.9|10178.9|7
1680543600000|2023-04-03 17:40:00|10184.1|10179.1|10183.7|10178.7|10184.1|10179.1|10182.8|10177.8|15
1680543900000|2023-04-03 17:45:00|10183.8|10178.8|10185.7|10180.7|10187.2|10182.2|10183.8|10178.8|11
1680544200000|2023-04-03 17:50:00|10185.8|10180.8|10185.8|10180.8|10186.3|10181.3|10185.4|10180.4|35
1680544500000|2023-04-03 17:55:00|10186|10181|10184.1|10179.1|10186.2|10181.2|10184.1|10179.1|11
1680544800000|2023-04-03 18:00:00|10184.3|10179.3|10183.2|10178.2|10184.5|10179.5|10182.3|10177.3|48
1680545100000|2023-04-03 18:05:00|10183.3|10178.3|10184|10179|10184.8|10179.8|10182.9|10177.9|22
1680545400000|2023-04-03 18:10:00|10184.2|10179.2|10179.8|10174.8|10184.7|10179.7|10179.8|10174.8|62
1680545700000|2023-04-03 18:15:00|10180|10175|10180.1|10175.1|10183.3|10178.3|10179.9|10174.9|18
1680546000000|2023-04-03 18:20:00|10179.9|10174.9|10178.8|10173.8|10180.1|10175.1|10178.1|10173.1|25
1680546300000|2023-04-03 18:25:00|10178.5|10173.5|10175.1|10170.1|10178.8|10173.8|10172.9|10167.9|78
1680546600000|2023-04-03 18:30:00|10174.9|10169.9|10174.4|10169.4|10175.8|10170.8|10173.9|10168.9|26
1680546900000|2023-04-03 18:35:00|10174.6|10169.6|10174.1|10169.1|10174.8|10169.8|10172.8|10167.8|46
1680547200000|2023-04-03 18:40:00|10174.3|10169.3|10176.2|10171.2|10176.3|10171.3|10173.8|10168.8|51
1680547500000|2023-04-03 18:45:00|10176.3|10171.3|10175.8|10170.8|10177.7|10172.7|10175.4|10170.4|22
1680547800000|2023-04-03 18:50:00|10175.6|10170.6|10175.4|10170.4|10176.7|10171.7|10175.3|10170.3|5
1680548100000|2023-04-03 18:55:00|10175.3|10170.3|10175|10170|10176|10171|10174.7|10169.7|96
1680548400000|2023-04-03 19:00:00|10174.9|10169.9|10175.1|10170.1|10176.8|10171.8|10174.9|10169.9|35
1680548700000|2023-04-03 19:05:00|10174.9|10169.9|10174.8|10169.8|10175.7|10170.7|10173.9|10168.9|17
1680549000000|2023-04-03 19:10:00|10174.6|10169.6|10173.3|10168.3|10174.8|10169.8|10173.1|10168.1|9
1680549300000|2023-04-03 19:15:00|10173.1|10168.1|10174.5|10169.5|10175.1|10170.1|10172.9|10167.9|39
1680549600000|2023-04-03 19:20:00|10174.4|10169.4|10174.9|10169.9|10175.4|10170.4|10173.9|10168.9|9
1680549900000|2023-04-03 19:25:00|10174.7|10169.7|10173.8|10168.8|10174.9|10169.9|10172.7|10167.7|21
1680550200000|2023-04-03 19:30:00|10173.9|10168.9|10173.4|10168.4|10174.6|10169.6|10173.4|10168.4|11
1680550500000|2023-04-03 19:35:00|10173.5|10168.5|10172.3|10167.3|10174.1|10169.1|10171.4|10166.4|22
1680550800000|2023-04-03 19:40:00|10172.5|10167.5|10172.1|10167.1|10173.6|10168.6|10172.1|10167.1|27
1680551100000|2023-04-03 19:45:00|10171.9|10166.9|10171.6|10166.6|10171.9|10166.9|10170.9|10165.9|12
1680551400000|2023-04-03 19:50:00|10171.4|10166.4|10169.9|10164.9|10171.8|10166.8|10169.5|10164.5|21
1680551700000|2023-04-03 19:55:00|10169.7|10164.7|10169.1|10164.1|10169.9|10164.9|10168.2|10163.2|66
1680552000000|2023-04-03 20:00:00|10169.2|10164.2|10168.1|10163.1|10169.8|10164.8|10167.9|10162.9|29
1680552300000|2023-04-03 20:05:00|10164.6|10159.6|10166.5|10161.5|10166.9|10161.9|10164.6|10159.6|41
1680552600000|2023-04-03 20:10:00|10166.9|10161.9|10168|10163|10168.9|10163.9|10166.9|10161.9|8
1680552900000|2023-04-03 20:15:00|10168.2|10163.2|10169.9|10164.9|10169.9|10164.9|10168|10163|18
1680553200000|2023-04-03 20:20:00|10170|10165|10169.1|10164.1|10170.2|10165.2|10169.1|10164.1|16
1680553500000|2023-04-03 20:25:00|10169|10164|10168.4|10163.4|10169.7|10164.7|10168|10163|15
1680553800000|2023-04-03 20:30:00|10168.6|10163.6|10168.6|10163.6|10168.7|10163.7|10167.7|10162.7|18
1680554100000|2023-04-03 20:35:00|10168.7|10163.7|10171|10166|10171.2|10166.2|10168.5|10163.5|3
1680554400000|2023-04-03 20:40:00|10171.2|10166.2|10170.8|10165.8|10171.7|10166.7|10170.6|10165.6|2
1680554700000|2023-04-03 20:45:00|10171|10166|10170.3|10165.3|10171|10166|10170.1|10165.1|7
1680555000000|2023-04-03 20:50:00|10170.5|10165.5|10171.1|10166.1|10171.5|10166.5|10170.1|10165.1|9
1680555300000|2023-04-03 20:55:00|10171|10166|10172|10165|10172|10166.6|10169.9|10164.4|13
1680566400000|2023-04-04 00:00:00|10167.9|10162.9|10170.4|10165.4|10170.9|10165.9|10167.5|10162.5|39
1680566700000|2023-04-04 00:05:00|10170.5|10165.5|10168.9|10163.9|10171.5|10166.5|10168.5|10163.5|14
1680567000000|2023-04-04 00:10:00|10169|10164|10171.5|10166.5|10171.5|10166.5|10168.5|10163.5|15
1680567300000|2023-04-04 00:15:00|10171.1|10166.1|10171|10166|10171.5|10166.5|10170.1|10165.1|16
1680567600000|2023-04-04 00:20:00|10171.2|10166.2|10168.3|10163.3|10171.2|10166.2|10168.3|10163.3|3
1680567900000|2023-04-04 00:25:00|10168.5|10163.5|10167.3|10162.3|10168.5|10163.5|10166|10161|10
1680568200000|2023-04-04 00:30:00|10167.1|10162.1|10167.6|10162.6|10169.1|10164.1|10167.1|10162.1|8
1680568500000|2023-04-04 00:35:00|10167.8|10162.8|10170.1|10165.1|10170.1|10165.1|10167|10162|6
1680568800000|2023-04-04 00:40:00|10170.2|10165.2|10171|10166|10171|10166|10168.8|10163.8|1
1680569100000|2023-04-04 00:45:00|10171.1|10166.1|10171.4|10166.4|10171.4|10166.4|10169.8|10164.8|5
1680569400000|2023-04-04 00:50:00|10171.5|10166.5|10176.1|10171.1|10176.5|10171.5|10171.5|10166.5|24
1680569700000|2023-04-04 00:55:00|10176.3|10171.3|10174.6|10169.6|10176.3|10171.3|10173.7|10168.7|14
1680570000000|2023-04-04 01:00:00|10174.4|10169.4|10175.6|10170.6|10178.6|10173.6|10174|10169|55
1680570300000|2023-04-04 01:05:00|10175.8|10170.8|10179.2|10174.2|10179.6|10174.6|10174.7|10169.7|21
1680570600000|2023-04-04 01:10:00|10179|10174|10178.6|10173.6|10180.1|10175.1|10178.2|10173.2|2
1680570900000|2023-04-04 01:15:00|10178.7|10173.7|10177.9|10172.9|10179.6|10174.6|10177.7|10172.7|14
1680571200000|2023-04-04 01:20:00|10177.7|10172.7|10177.9|10172.9|10180.4|10175.4|10177.7|10172.7|8
1680571500000|2023-04-04 01:25:00|10178.1|10173.1|10178.6|10173.6|10179|10174|10177.2|10172.2|5
1680571800000|2023-04-04 01:30:00|10178.8|10173.8|10180.3|10175.3|10180.4|10175.4|10176.8|10171.8|12
1680572100000|2023-04-04 01:35:00|10180.4|10175.4|10179.8|10174.8|10181|10176|10179.7|10174.7|19
1680572400000|2023-04-04 01:40:00|10179.6|10174.6|10179.6|10174.6|10180.5|10175.5|10177.2|10172.2|14
1680572700000|2023-04-04 01:45:00|10179.4|10174.4|10183.2|10178.2|10184.1|10179.1|10179.4|10174.4|20
1680573000000|2023-04-04 01:50:00|10183.6|10178.6|10181.7|10176.7|10185.6|10180.6|10181|10176|26
1680573300000|2023-04-04 01:55:00|10181.5|10176.5|10183.4|10178.4|10183.7|10178.7|10181.4|10176.4|3
1680573600000|2023-04-04 02:00:00|10183.6|10178.6|10181.4|10176.4|10184.7|10179.7|10180.9|10175.9|21
1680573900000|2023-04-04 02:05:00|10181.6|10176.6|10181.7|10176.7|10182.4|10177.4|10180.2|10175.2|10
1680574200000|2023-04-04 02:10:00|10181.9|10176.9|10185.1|10180.1|10185.6|10180.6|10181.7|10176.7|9
1680574500000|2023-04-04 02:15:00|10184.9|10179.9|10183.4|10178.4|10186.1|10181.1|10182.7|10177.7|11
1680574800000|2023-04-04 02:20:00|10183.2|10178.2|10183.4|10178.4|10183.7|10178.7|10182.2|10177.2|10
1680575100000|2023-04-04 02:25:00|10183.2|10178.2|10182.6|10177.6|10184.1|10179.1|10182.4|10177.4|4
1680575400000|2023-04-04 02:30:00|10182.4|10177.4|10183.1|10178.1|10183.3|10178.3|10180.7|10175.7|4
1680575700000|2023-04-04 02:35:00|10182.9|10177.9|10183.4|10178.4|10184.3|10179.3|10182.2|10177.2|2
1680576000000|2023-04-04 02:40:00|10183.6|10178.6|10185.3|10180.3|10185.3|10180.3|10183.2|10178.2|4
1680576300000|2023-04-04 02:45:00|10185.1|10180.1|10184.5|10179.5|10185.1|10180.1|10183.7|10178.7|3
1680576600000|2023-04-04 02:50:00|10184.4|10179.4|10184.4|10179.4|10184.9|10179.9|10183.2|10178.2|16
1680576900000|2023-04-04 02:55:00|10184.5|10179.5|10183.6|10178.6|10184.5|10179.5|10183.4|10178.4|8
1680577200000|2023-04-04 03:00:00|10183.4|10178.4|10184.7|10179.7|10185.4|10180.4|10183.2|10178.2|8
1680577500000|2023-04-04 03:05:00|10184.5|10179.5|10184.5|10179.5|10185.3|10180.3|10184.2|10179.2|4
1680577800000|2023-04-04 03:10:00|10184.6|10179.6|10183.9|10178.9|10184.9|10179.9|10183.7|10178.7|3
1680578100000|2023-04-04 03:15:00|10183.7|10178.7|10184.9|10179.9|10185.7|10180.7|10183.7|10178.7|13
1680578400000|2023-04-04 03:20:00|10185|10180|10184.7|10179.7|10185.7|10180.7|10184.4|10179.4|5
1680578700000|2023-04-04 03:25:00|10184.9|10179.9|10186.5|10181.5|10186.5|10181.5|10184.6|10179.6|3
1680579000000|2023-04-04 03:30:00|10186.2|10181.2|10185.5|10180.5|10186.5|10181.5|10185.3|10180.3|13
1680579300000|2023-04-04 03:35:00|10185.3|10180.3|10184.2|10179.2|10185.6|10180.6|10184.2|10179.2|4
1680579600000|2023-04-04 03:40:00|10184.1|10179.1|10185|10180|10185|10180|10183.7|10178.7|8
1680579900000|2023-04-04 03:45:00|10184.8|10179.8|10184.3|10179.3|10185.3|10180.3|10183.7|10178.7|9
1680580200000|2023-04-04 03:50:00|10184.2|10179.2|10185.5|10180.5|10186|10181|10184.2|10179.2|20
1680580500000|2023-04-04 03:55:00|10185.3|10180.3|10186|10181|10186.5|10181.5|10185.3|10180.3|9
1680580800000|2023-04-04 04:00:00|10185.8|10180.8|10185.8|10180.8|10186|10181|10185.2|10180.2|8
1680581100000|2023-04-04 04:05:00|10186|10181|10185.2|10180.2|10186|10181|10184.9|10179.9|35
1680581400000|2023-04-04 04:10:00|10185|10180|10185.8|10180.8|10186.6|10181.6|10184|10179|19
1680581700000|2023-04-04 04:15:00|10186|10181|10185.1|10180.1|10186.1|10181.1|10184.9|10179.9|11
1680582000000|2023-04-04 04:20:00|10185.3|10180.3|10182.7|10177.7|10185.3|10180.3|10182.7|10177.7|9
1680582300000|2023-04-04 04:25:00|10182.9|10177.9|10182.4|10177.4|10183.1|10178.1|10181.7|10176.7|5
1680582600000|2023-04-04 04:30:00|10182.6|10177.6|10185.7|10180.7|10186.4|10181.4|10180.6|10175.6|78
1680582900000|2023-04-04 04:35:00|10185.5|10180.5|10184.9|10179.9|10187.1|10182.1|10184.3|10179.3|7
1680583200000|2023-04-04 04:40:00|10184.7|10179.7|10179.5|10174.5|10185.7|10180.7|10179.5|10174.5|16
1680583500000|2023-04-04 04:45:00|10179.4|10174.4|10177.9|10172.9|10179.5|10174.5|10177.5|10172.5|29
1680583800000|2023-04-04 04:50:00|10178|10173|10178.9|10173.9|10179.4|10174.4|10177.2|10172.2|8
1680584100000|2023-04-04 04:55:00|10178.7|10173.7|10180.8|10175.8|10180.8|10175.8|10178.7|10173.7|5
1680584400000|2023-04-04 05:00:00|10180.7|10175.7|10181.7|10176.7|10182.5|10177.5|10179.8|10174.8|15
1680584700000|2023-04-04 05:05:00|10181.4|10176.4|10183.9|10178.9|10184.2|10179.2|10181.4|10176.4|7
1680585000000|2023-04-04 05:10:00|10184.2|10179.2|10183.7|10178.7|10184.8|10179.8|10183.4|10178.4|5
1680585300000|2023-04-04 05:15:00|10183.5|10178.5|10183.7|10178.7|10184.2|10179.2|10182.5|10177.5|25
1680585600000|2023-04-04 05:20:00|10183.8|10178.8|10183.7|10178.7|10183.9|10178.9|10182.2|10177.2|11
1680585900000|2023-04-04 05:25:00|10183.5|10178.5|10183.4|10178.4|10183.7|10178.7|10182.5|10177.5|11
1680586200000|2023-04-04 05:30:00|10183.2|10178.2|10185.4|10180.4|10185.7|10180.7|10182.5|10177.5|3
1680586500000|2023-04-04 05:35:00|10185.2|10180.2|10184.3|10179.3|10185.7|10180.7|10183.7|10178.7|7
1680586800000|2023-04-04 05:40:00|10184.4|10179.4|10191.5|10186.5|10191.5|10186.5|10184.4|10179.4|57
1680587100000|2023-04-04 05:45:00|10191.9|10186.9|10190.1|10185.1|10191.9|10186.9|10188.4|10183.4|28
1680587400000|2023-04-04 05:50:00|10190|10185|10188|10183|10190.1|10185.1|10187.5|10182.5|25
1680587700000|2023-04-04 05:55:00|10187.9|10182.9|10188.4|10183.4|10188.6|10183.6|10186.2|10181.2|24
1680588000000|2023-04-04 06:00:00|10188.1|10183.1|10186.3|10181.3|10189|10184|10185.6|10180.6|20
1680588300000|2023-04-04 06:05:00|10186|10181|10184.6|10179.6|10186.8|10181.8|10183.1|10178.1|22
1680588600000|2023-04-04 06:10:00|10184.5|10179.5|10184.8|10179.8|10186.6|10181.6|10183.3|10178.3|7
1680588900000|2023-04-04 06:15:00|10185.3|10180.3|10183|10178|10185.3|10180.3|10182.6|10177.6|11
1680589200000|2023-04-04 06:20:00|10182.8|10177.8|10178.8|10173.8|10183.3|10178.3|10178.8|10173.8|17
1680589500000|2023-04-04 06:25:00|10178.6|10173.6|10176.9|10171.9|10179|10174|10176.8|10171.8|22
1680589800000|2023-04-04 06:30:00|10176.8|10171.8|10178.6|10173.6|10180.3|10175.3|10176.8|10171.8|11
1680590100000|2023-04-04 06:35:00|10178.8|10173.8|10174|10169|10178.8|10173.8|10173.8|10168.8|26
1680590400000|2023-04-04 06:40:00|10174.2|10169.2|10171.3|10166.3|10174.8|10169.8|10168.9|10163.9|37
1680590700000|2023-04-04 06:45:00|10171.1|10166.1|10173.1|10168.1|10174|10169|10170.6|10165.6|26
1680591000000|2023-04-04 06:50:00|10173.3|10168.3|10173.2|10168.2|10175.3|10170.3|10171.9|10166.9|22
1680591300000|2023-04-04 06:55:00|10173.1|10168.1|10171.3|10166.3|10174.3|10169.3|10170.4|10165.4|21
1680591600000|2023-04-04 07:00:00|10171.1|10166.1|10169.9|10164.9|10171.6|10166.6|10166.1|10161.1|72
1680591900000|2023-04-04 07:05:00|10170.1|10165.1|10168.9|10163.9|10170.3|10165.3|10166.6|10161.6|46
1680592200000|2023-04-04 07:10:00|10168.8|10163.8|10164.5|10159.5|10169.3|10164.3|10164.1|10159.1|61
1680592500000|2023-04-04 07:15:00|10164.6|10159.6|10163.8|10158.8|10165.3|10160.3|10161.3|10156.3|97
1680592800000|2023-04-04 07:20:00|10163.6|10158.6|10168.3|10163.3|10168.3|10163.3|10163.3|10158.3|59
1680593100000|2023-04-04 07:25:00|10168.8|10163.8|10169.8|10164.8|10171.8|10166.8|10168.8|10163.8|81
1680593400000|2023-04-04 07:30:00|10170.1|10165.1|10171.3|10166.3|10173.8|10168.8|10168.8|10163.8|33
1680593700000|2023-04-04 07:35:00|10171.4|10166.4|10169.9|10164.9|10173.6|10168.6|10168.9|10163.9|20
1680594000000|2023-04-04 07:40:00|10169.8|10164.8|10161.6|10156.6|10170.8|10165.8|10160.9|10155.9|164
1680594300000|2023-04-04 07:45:00|10161.7|10156.7|10157.7|10152.7|10163.4|10158.4|10157.7|10152.7|171
1680594600000|2023-04-04 07:50:00|10157.6|10152.6|10149.2|10144.2|10157.8|10152.8|10144.7|10139.7|246
1680594900000|2023-04-04 07:55:00|10149|10144|10153.9|10148.9|10156.2|10151.2|10148.9|10143.9|100
1680595200000|2023-04-04 08:00:00|10153.7|10148.7|10159.8|10154.8|10161.2|10156.2|10153.6|10148.6|111
1680595500000|2023-04-04 08:05:00|10159.9|10154.9|10157.8|10152.8|10161.3|10156.3|10156.9|10151.9|52
1680595800000|2023-04-04 08:10:00|10158.3|10153.3|10155.1|10150.1|10159.6|10154.6|10154.8|10149.8|34
1680596100000|2023-04-04 08:15:00|10155.3|10150.3|10155.3|10150.3|10157.8|10152.8|10153.6|10148.6|46
1680596400000|2023-04-04 08:20:00|10155.6|10150.6|10157|10152|10157.3|10152.3|10155.1|10150.1|16
1680596700000|2023-04-04 08:25:00|10157.1|10152.1|10159.6|10154.6|10159.9|10154.9|10156.9|10151.9|26
1680597000000|2023-04-04 08:30:00|10159.8|10154.8|10159.1|10154.1|10159.8|10154.8|10156.8|10151.8|32
1680597300000|2023-04-04 08:35:00|10159.3|10154.3|10159.3|10154.3|10161.8|10156.8|10159.1|10154.1|50
1680597600000|2023-04-04 08:40:00|10159.1|10154.1|10162.3|10157.3|10165.2|10160.2|10159.1|10154.1|44
1680597900000|2023-04-04 08:45:00|10162.1|10157.1|10159.6|10154.6|10163.3|10158.3|10158.3|10153.3|38
1680598200000|2023-04-04 08:50:00|10159.4|10154.4|10160.2|10155.2|10161.2|10156.2|10158.9|10153.9|45
1680598500000|2023-04-04 08:55:00|10160.3|10155.3|10160.9|10155.9|10162|10157|10160.1|10155.1|46
1680598800000|2023-04-04 09:00:00|10160.8|10155.8|10158.3|10153.3|10162.3|10157.3|10158.1|10153.1|42
1680599100000|2023-04-04 09:05:00|10158.1|10153.1|10152.6|10147.6|10158.3|10153.3|10152.3|10147.3|45
1680599400000|2023-04-04 09:10:00|10152.4|10147.4|10152.1|10147.1|10153.3|10148.3|10149.9|10144.9|46
1680599700000|2023-04-04 09:15:00|10152.3|10147.3|10149.6|10144.6|10156.9|10151.9|10149.6|10144.6|104
1680600000000|2023-04-04 09:20:00|10149.4|10144.4|10149.4|10144.4|10151.8|10146.8|10148.1|10143.1|46
1680600300000|2023-04-04 09:25:00|10149.3|10144.3|10150.3|10145.3|10150.3|10145.3|10147.8|10142.8|32
1680600600000|2023-04-04 09:30:00|10150.5|10145.5|10150.4|10145.4|10152.9|10147.9|10150.1|10145.1|37
1680600900000|2023-04-04 09:35:00|10150.8|10145.8|10149.3|10144.3|10151|10146|10148.8|10143.8|40
1680601200000|2023-04-04 09:40:00|10149.5|10144.5|10149.1|10144.1|10149.8|10144.8|10145.8|10140.8|44
1680601500000|2023-04-04 09:45:00|10148.9|10143.9|10147.3|10142.3|10149.3|10144.3|10144.4|10139.4|63
1680601800000|2023-04-04 09:50:00|10147.1|10142.1|10144.6|10139.6|10147.3|10142.3|10142.9|10137.9|59
1680602100000|2023-04-04 09:55:00|10144.8|10139.8|10146.9|10141.9|10147.7|10142.7|10144.3|10139.3|29
1680602400000|2023-04-04 10:00:00|10146.8|10141.8|10149.5|10144.5|10150.3|10145.3|10146.4|10141.4|24
1680602700000|2023-04-04 10:05:00|10149.7|10144.7|10152.2|10147.2|10152.3|10147.3|10147.7|10142.7|21
1680603000000|2023-04-04 10:10:00|10152.3|10147.3|10152.1|10147.1|10155.1|10150.1|10151.4|10146.4|36
1680603300000|2023-04-04 10:15:00|10152.3|10147.3|10149.3|10144.3|10152.7|10147.7|10148.4|10143.4|7
1680603600000|2023-04-04 10:20:00|10149.1|10144.1|10149.8|10144.8|10150.4|10145.4|10146.3|10141.3|12
1680603900000|2023-04-04 10:25:00|10149.6|10144.6|10149.3|10144.3|10150.2|10145.2|10148.8|10143.8|3
1680604200000|2023-04-04 10:30:00|10149.5|10144.5|10152.3|10147.3|10153.2|10148.2|10149.1|10144.1|42
1680604500000|2023-04-04 10:35:00|10152.1|10147.1|10154.8|10149.8|10154.8|10149.8|10151.8|10146.8|29
1680604800000|2023-04-04 10:40:00|10155.4|10150.4|10155|10150|10156.9|10151.9|10153.6|10148.6|37
1680605100000|2023-04-04 10:45:00|10155.2|10150.2|10158.1|10153.1|10158.8|10153.8|10154.8|10149.8|42
1680605400000|2023-04-04 10:50:00|10158.3|10153.3|10155.1|10150.1|10158.3|10153.3|10154.1|10149.1|50
1680605700000|2023-04-04 10:55:00|10154.9|10149.9|10153.9|10148.9|10155.8|10150.8|10153.9|10148.9|53
1680606000000|2023-04-04 11:00:00|10154.1|10149.1|10155.9|10150.9|10157.5|10152.5|10153.8|10148.8|53
1680606300000|2023-04-04 11:05:00|10155.8|10150.8|10158.4|10153.4|10159.1|10154.1|10155.8|10150.8|45
1680606600000|2023-04-04 11:10:00|10158.3|10153.3|10164.8|10159.8|10164.8|10159.8|10157.4|10152.4|76
1680606900000|2023-04-04 11:15:00|10164.6|10159.6|10168.1|10163.1|10168.4|10163.4|10163.6|10158.6|35
1680607200000|2023-04-04 11:20:00|10168.3|10163.3|10168.8|10163.8|10170.4|10165.4|10166.8|10161.8|23
1680607500000|2023-04-04 11:25:00|10168.9|10163.9|10166.9|10161.9|10170|10165|10166.8|10161.8|32
1680607800000|2023-04-04 11:30:00|10166.8|10161.8|10167.3|10162.3|10169.3|10164.3|10166.8|10161.8|51
1680608100000|2023-04-04 11:35:00|10167.1|10162.1|10164.1|10159.1|10167.3|10162.3|10163.6|10158.6|49
1680608400000|2023-04-04 11:40:00|10163.9|10158.9|10165.1|10160.1|10166.3|10161.3|10163.8|10158.8|16
1680608700000|2023-04-04 11:45:00|10165.3|10160.3|10166.7|10161.7|10166.7|10161.7|10164.4|10159.4|3
1680609000000|2023-04-04 11:50:00|10166.5|10161.5|10165.6|10160.6|10167.5|10162.5|10165.3|10160.3|13
1680609300000|2023-04-04 11:55:00|10165.4|10160.4|10171.8|10166.8|10172.8|10167.8|10164.8|10159.8|44
1680609600000|2023-04-04 12:00:00|10171.6|10166.6|10170.9|10165.9|10173.8|10168.8|10170.5|10165.5|93
1680609900000|2023-04-04 12:05:00|10170.7|10165.7|10169.2|10164.2|10170.7|10165.7|10167.7|10162.7|56
1680610200000|2023-04-04 12:10:00|10169.3|10164.3|10167.7|10162.7|10172.2|10167.2|10167.5|10162.5|31
1680610500000|2023-04-04 12:15:00|10167.9|10162.9|10170|10165|10171.5|10166.5|10167.3|10162.3|40
1680610800000|2023-04-04 12:20:00|10169.8|10164.8|10162.8|10157.8|10170|10165|10162.8|10157.8|64
1680611100000|2023-04-04 12:25:00|10163|10158|10168.1|10163.1|10169|10164|10162.1|10157.1|31
1680611400000|2023-04-04 12:30:00|10168.3|10163.3|10169.5|10164.5|10170|10165|10166.8|10161.8|41
1680611700000|2023-04-04 12:35:00|10169.3|10164.3|10171.3|10166.3|10173.7|10168.7|10167.8|10162.8|20
1680612000000|2023-04-04 12:40:00|10171.5|10166.5|10169|10164|10173.7|10168.7|10167.3|10162.3|29
1680612300000|2023-04-04 12:45:00|10169.2|10164.2|10177.3|10172.3|10179|10174|10167.8|10162.8|77
1680612600000|2023-04-04 12:50:00|10177.1|10172.1|10179.1|10174.1|10180.3|10175.3|10176.1|10171.1|51
1680612900000|2023-04-04 12:55:00|10179.3|10174.3|10177.5|10172.5|10181.3|10176.3|10177.3|10172.3|37
1680613200000|2023-04-04 13:00:00|10177.7|10172.7|10176.3|10171.3|10177.7|10172.7|10173.3|10168.3|100
1680613500000|2023-04-04 13:05:00|10176.1|10171.1|10177.6|10172.6|10179.8|10174.8|10173.8|10168.8|35
1680613800000|2023-04-04 13:10:00|10177.5|10172.5|10176|10171|10177.6|10172.6|10174.8|10169.8|22
1680614100000|2023-04-04 13:15:00|10175.8|10170.8|10172.8|10167.8|10176|10171|10172.8|10167.8|32
1680614400000|2023-04-04 13:20:00|10173.3|10168.3|10170.3|10165.3|10174.8|10169.8|10170.3|10165.3|30
1680614700000|2023-04-04 13:25:00|10170.8|10165.8|10169.3|10164.3|10171.3|10166.3|10167.8|10162.8|49
1680615000000|2023-04-04 13:30:00|10169.8|10164.8|10167.9|10162.9|10170.1|10165.1|10166.1|10161.1|66
1680615300000|2023-04-04 13:35:00|10167.8|10162.8|10165.9|10160.9|10168.8|10163.8|10164.8|10159.8|38
1680615600000|2023-04-04 13:40:00|10165.8|10160.8|10165.5|10160.5|10167.3|10162.3|10164.3|10159.3|43
1680615900000|2023-04-04 13:45:00|10165.3|10160.3|10161.2|10156.2|10165.7|10160.7|10159.3|10154.3|61
1680616200000|2023-04-04 13:50:00|10161.3|10156.3|10160.2|10155.2|10161.8|10156.8|10158.8|10153.8|52
1680616500000|2023-04-04 13:55:00|10160|10155|10161.6|10156.6|10164.3|10159.3|10160|10155|43
1680616800000|2023-04-04 14:00:00|10161.4|10156.4|10143.7|10138.7|10161.4|10156.4|10135.4|10130.4|781
1680617100000|2023-04-04 14:05:00|10143.6|10138.6|10131.1|10126.1|10143.6|10138.6|10129.5|10124.5|379
1680617400000|2023-04-04 14:10:00|10131.2|10126.2|10130|10125|10137.2|10132.2|10130|10125|202
1680617700000|2023-04-04 14:15:00|10129.9|10124.9|10127.3|10122.3|10132.5|10127.5|10122.6|10117.6|284
1680618000000|2023-04-04 14:20:00|10127.4|10122.4|10129.1|10124.1|10131.7|10126.7|10124|10119|190
1680618300000|2023-04-04 14:25:00|10129.3|10124.3|10122.5|10117.5|10130.8|10125.8|10121.3|10116.3|182
1680618600000|2023-04-04 14:30:00|10122.2|10117.2|10118.1|10113.1|10124.2|10119.2|10117|10112|185
1680618900000|2023-04-04 14:35:00|10118.7|10113.7|10122.9|10117.9|10124|10119|10116.6|10111.6|195
1680619200000|2023-04-04 14:40:00|10123.1|10118.1|10122|10117|10124.5|10119.5|10119.9|10114.9|91
1680619500000|2023-04-04 14:45:00|10121.8|10116.8|10118.7|10113.7|10123|10118|10118.3|10113.3|69
1680619800000|2023-04-04 14:50:00|10118.5|10113.5|10114.5|10109.5|10118.7|10113.7|10112.4|10107.4|186
1680620100000|2023-04-04 14:55:00|10114.3|10109.3|10114.5|10109.5|10115.4|10110.4|10110.6|10105.6|133
1680620400000|2023-04-04 15:00:00|10114.3|10109.3|10120|10115|10120|10115|10113.8|10108.8|121
1680620700000|2023-04-04 15:05:00|10119.9|10114.9|10119.9|10114.9|10122.5|10117.5|10117.4|10112.4|80
1680621000000|2023-04-04 15:10:00|10119.7|10114.7|10116.8|10111.8|10120.7|10115.7|10116.5|10111.5|37
1680621300000|2023-04-04 15:15:00|10116.7|10111.7|10122.8|10117.8|10123.9|10118.9|10115.2|10110.2|53
1680621600000|2023-04-04 15:20:00|10123|10118|10124|10119|10124.3|10119.3|10120.6|10115.6|25
1680621900000|2023-04-04 15:25:00|10123.8|10118.8|10124.8|10119.8|10126|10121|10122.7|10117.7|32
1680622200000|2023-04-04 15:30:00|10124.7|10119.7|10125.6|10120.6|10127.5|10122.5|10124.1|10119.1|32
1680622500000|2023-04-04 15:35:00|10126|10121|10125.8|10120.8|10126|10121|10123.1|10118.1|28
1680622800000|2023-04-04 15:40:00|10125.6|10120.6|10123.8|10118.8|10125.6|10120.6|10123.6|10118.6|32
1680623100000|2023-04-04 15:45:00|10123.6|10118.6|10121.6|10116.6|10124.8|10119.8|10121.6|10116.6|31
1680623400000|2023-04-04 15:50:00|10121.8|10116.8|10127.5|10122.5|10127.5|10122.5|10121.5|10116.5|20
1680623700000|2023-04-04 15:55:00|10127.6|10122.6|10125.1|10120.1|10128|10123|10123.5|10118.5|68
1680624000000|2023-04-04 16:00:00|10125.3|10120.3|10125.6|10120.6|10126|10121|10123.1|10118.1|23
1680624300000|2023-04-04 16:05:00|10125.8|10120.8|10129|10124|10130.3|10125.3|10125.6|10120.6|56
1680624600000|2023-04-04 16:10:00|10128.8|10123.8|10125.6|10120.6|10129|10124|10124.9|10119.9|22
1680624900000|2023-04-04 16:15:00|10125.3|10120.3|10128.3|10123.3|10129|10124|10125.1|10120.1|29
1680625200000|2023-04-04 16:20:00|10128.1|10123.1|10126|10121|10129.3|10124.3|10124.8|10119.8|16
1680625500000|2023-04-04 16:25:00|10125.8|10120.8|10127|10122|10127.9|10122.9|10125.6|10120.6|86
1680625800000|2023-04-04 16:30:00|10126.8|10121.8|10129.5|10124.5|10129.5|10124.5|10126.5|10121.5|22
1680626100000|2023-04-04 16:35:00|10129.9|10124.9|10127|10122|10130.4|10125.4|10127|10122|24
1680626400000|2023-04-04 16:40:00|10126.8|10121.8|10127.7|10122.7|10128|10123|10125.1|10120.1|11
1680626700000|2023-04-04 16:45:00|10127.5|10122.5|10128|10123|10128.5|10123.5|10126.6|10121.6|8
1680627000000|2023-04-04 16:50:00|10128.2|10123.2|10129.9|10124.9|10130.3|10125.3|10126.6|10121.6|13
1680627300000|2023-04-04 16:55:00|10130.1|10125.1|10127.6|10122.6|10130.3|10125.3|10127.6|10122.6|16
1680627600000|2023-04-04 17:00:00|10127.7|10122.7|10127.9|10122.9|10130.6|10125.6|10127.7|10122.7|34
1680627900000|2023-04-04 17:05:00|10128.1|10123.1|10128.3|10123.3|10128.8|10123.8|10127.1|10122.1|27
1680628200000|2023-04-04 17:10:00|10128.1|10123.1|10128.5|10123.5|10129.5|10124.5|10128.1|10123.1|4
1680628500000|2023-04-04 17:15:00|10128.3|10123.3|10125.7|10120.7|10128.5|10123.5|10125.7|10120.7|54
1680628800000|2023-04-04 17:20:00|10125.5|10120.5|10127.2|10122.2|10127.6|10122.6|10125.1|10120.1|34
1680629100000|2023-04-04 17:25:00|10127.4|10122.4|10127.8|10122.8|10128.1|10123.1|10126.9|10121.9|16
1680629400000|2023-04-04 17:30:00|10127.6|10122.6|10126.4|10121.4|10127.9|10122.9|10125.7|10120.7|9
1680629700000|2023-04-04 17:35:00|10126.2|10121.2|10126.7|10121.7|10128.1|10123.1|10125.7|10120.7|13
1680630000000|2023-04-04 17:40:00|10126.9|10121.9|10126.5|10121.5|10127.1|10122.1|10125.7|10120.7|21
1680630300000|2023-04-04 17:45:00|10126.3|10121.3|10126.7|10121.7|10127.6|10122.6|10126.1|10121.1|22
1680630600000|2023-04-04 17:50:00|10126.9|10121.9|10129|10124|10129|10124|10126.7|10121.7|12
1680630900000|2023-04-04 17:55:00|10128.8|10123.8|10127.9|10122.9|10129.1|10124.1|10127.4|10122.4|13
1680631200000|2023-04-04 18:00:00|10128.1|10123.1|10128.2|10123.2|10129.1|10124.1|10126.7|10121.7|26
1680631500000|2023-04-04 18:05:00|10128.6|10123.6|10127.8|10122.8|10129.6|10124.6|10127.6|10122.6|20
1680631800000|2023-04-04 18:10:00|10127.6|10122.6|10127.7|10122.7|10128.1|10123.1|10126.1|10121.1|5
1680632100000|2023-04-04 18:15:00|10128.1|10123.1|10127.7|10122.7|10128.1|10123.1|10126.8|10121.8|16
1680632400000|2023-04-04 18:20:00|10127.5|10122.5|10127.9|10122.9|10127.9|10122.9|10126.7|10121.7|1
1680632700000|2023-04-04 18:25:00|10127.7|10122.7|10127.2|10122.2|10127.7|10122.7|10125.9|10120.9|18
1680633000000|2023-04-04 18:30:00|10127.4|10122.4|10126.2|10121.2|10128.8|10123.8|10126.2|10121.2|14
1680633300000|2023-04-04 18:35:00|10126.1|10121.1|10125.5|10120.5|10126.1|10121.1|10124.4|10119.4|33
1680633600000|2023-04-04 18:40:00|10125.6|10120.6|10124.6|10119.6|10125.8|10120.8|10124.2|10119.2|5
1680633900000|2023-04-04 18:45:00|10124.8|10119.8|10124.2|10119.2|10125.5|10120.5|10124.2|10119.2|10
1680634200000|2023-04-04 18:50:00|10123.7|10118.7|10124.2|10119.2|10125.1|10120.1|10123.7|10118.7|11
1680634500000|2023-04-04 18:55:00|10124.4|10119.4|10123.6|10118.6|10125.5|10120.5|10123.1|10118.1|264
1680634800000|2023-04-04 19:00:00|10123.7|10118.7|10122.5|10117.5|10124.9|10119.9|10122.1|10117.1|42
1680635100000|2023-04-04 19:05:00|10122.3|10117.3|10122.3|10117.3|10123|10118|10122.1|10117.1|12
1680635400000|2023-04-04 19:10:00|10122.5|10117.5|10122.6|10117.6|10123.5|10118.5|10122.1|10117.1|10
1680635700000|2023-04-04 19:15:00|10122.5|10117.5|10124.8|10119.8|10125|10120|10122.5|10117.5|17
1680636000000|2023-04-04 19:20:00|10125|10120|10124.8|10119.8|10125.5|10120.5|10123.9|10118.9|10
1680636300000|2023-04-04 19:25:00|10125|10120|10124.9|10119.9|10125|10120|10124.1|10119.1|6
1680636600000|2023-04-04 19:30:00|10125|10120|10123|10118|10125|10120|10122.8|10117.8|6
1680636900000|2023-04-04 19:35:00|10122.8|10117.8|10122.8|10117.8|10123.5|10118.5|10122.1|10117.1|9
1680637200000|2023-04-04 19:40:00|10122.6|10117.6|10122.8|10117.8|10123|10118|10122|10117|17
1680637500000|2023-04-04 19:45:00|10123|10118|10122.6|10117.6|10123.4|10118.4|10122.6|10117.6|9
1680637800000|2023-04-04 19:50:00|10122.5|10117.5|10121.5|10116.5|10122.5|10117.5|10121.1|10116.1|19
1680638100000|2023-04-04 19:55:00|10121.4|10116.4|10120.7|10115.7|10121.4|10116.4|10120.2|10115.2|53
1680638400000|2023-04-04 20:00:00|10120.6|10115.6|10122.2|10117.2|10122.4|10117.4|10120.6|10115.6|27
1680638700000|2023-04-04 20:05:00|10122.4|10117.4|10121|10116|10122.5|10117.5|10121|10116|24
1680639000000|2023-04-04 20:10:00|10121.2|10116.2|10120.9|10115.9|10121.3|10116.3|10120.7|10115.7|5
1680639300000|2023-04-04 20:15:00|10121|10116|10120.6|10115.6|10121.2|10116.2|10120.6|10115.6|12
1680639600000|2023-04-04 20:20:00|10120.8|10115.8|10121.4|10116.4|10122|10117|10120.8|10115.8|19
1680639900000|2023-04-04 20:25:00|10121.2|10116.2|10121.4|10116.4|10121.8|10116.8|10120.7|10115.7|9
1680640200000|2023-04-04 20:30:00|10121.6|10116.6|10121.3|10116.3|10122.1|10117.1|10121.1|10116.1|3
1680640500000|2023-04-04 20:35:00|10121.1|10116.1|10122.4|10117.4|10122.4|10117.4|10121.1|10116.1|38
1680640800000|2023-04-04 20:40:00|10122|10117|10122.2|10117.2|10122.2|10117.2|10121.8|10116.8|8
1680641100000|2023-04-04 20:45:00|10122.4|10117.4|10122.5|10117.5|10122.7|10117.7|10122|10117|3
1680641400000|2023-04-04 20:50:00|10122.7|10117.7|10122|10117|10123.2|10118.2|10121.8|10116.8|6
1680641700000|2023-04-04 20:55:00|10121.8|10116.8|10122.4|10117.4|10122.6|10117.6|10121.1|10116.1|15
1680642000000|2023-04-04 21:00:00|10122.3|10117.3|10122.3|10117.3|10122.3|10117.3|10122.3|10117.3|0
1680652800000|2023-04-05 00:00:00|10119.5|10114.5|10114.4|10109.4|10119.9|10114.9|10113.4|10108.4|103
1680653100000|2023-04-05 00:05:00|10114.6|10109.6|10113.5|10108.5|10115.6|10110.6|10111.1|10106.1|45
1680653400000|2023-04-05 00:10:00|10113.6|10108.6|10115.4|10110.4|10116.3|10111.3|10113.4|10108.4|14
1680653700000|2023-04-05 00:15:00|10115.6|10110.6|10114.7|10109.7|10115.6|10110.6|10113.4|10108.4|9
1680654000000|2023-04-05 00:20:00|10114.6|10109.6|10112.4|10107.4|10114.6|10109.6|10112.4|10107.4|7
1680654300000|2023-04-05 00:25:00|10112.2|10107.2|10113.7|10108.7|10113.9|10108.9|10110.5|10105.5|26
1680654600000|2023-04-05 00:30:00|10113.9|10108.9|10113.8|10108.8|10114|10109|10112.6|10107.6|3
1680654900000|2023-04-05 00:35:00|10113.6|10108.6|10116|10111|10117.4|10112.4|10113.6|10108.6|14
1680655200000|2023-04-05 00:40:00|10115.8|10110.8|10117.1|10112.1|10117.2|10112.2|10115.6|10110.6|7
1680655500000|2023-04-05 00:45:00|10116.8|10111.8|10118.4|10113.4|10119.3|10114.3|10116.2|10111.2|1
1680655800000|2023-04-05 00:50:00|10118.6|10113.6|10118.8|10113.8|10120.5|10115.5|10116.9|10111.9|37
1680656100000|2023-04-05 00:55:00|10118.9|10113.9|10121|10116|10122|10117|10118.9|10113.9|12
1680656400000|2023-04-05 01:00:00|10120.7|10115.7|10118.3|10113.3|10121.3|10116.3|10118.3|10113.3|175
1680656700000|2023-04-05 01:05:00|10118.1|10113.1|10118.8|10113.8|10119.6|10114.6|10117.9|10112.9|20
1680657000000|2023-04-05 01:10:00|10118.9|10113.9|10118.1|10113.1|10119.7|10114.7|10118.1|10113.1|11
1680657300000|2023-04-05 01:15:00|10117.9|10112.9|10117.3|10112.3|10118|10113|10116.6|10111.6|6
1680657600000|2023-04-05 01:20:00|10117.5|10112.5|10118.3|10113.3|10118.8|10113.8|10117.3|10112.3|15
1680657900000|2023-04-05 01:25:00|10118.1|10113.1|10119.3|10114.3|10119.3|10114.3|10117.4|10112.4|10
1680658200000|2023-04-05 01:30:00|10119.1|10114.1|10122.3|10117.3|10122.5|10117.5|10119.1|10114.1|25
1680658500000|2023-04-05 01:35:00|10122.5|10117.5|10121.4|10116.4|10123.3|10118.3|10121.4|10116.4|21
1680658800000|2023-04-05 01:40:00|10121|10116|10120|10115|10121.4|10116.4|10119.5|10114.5|24
1680659100000|2023-04-05 01:45:00|10119.8|10114.8|10119.9|10114.9|10120.9|10115.9|10119.2|10114.2|15
1680659400000|2023-04-05 01:50:00|10119.7|10114.7|10121.4|10116.4|10121.4|10116.4|10118.7|10113.7|9
1680659700000|2023-04-05 01:55:00|10121.2|10116.2|10122.6|10117.6|10122.8|10117.8|10121|10116|14
1680660000000|2023-04-05 02:00:00|10122.8|10117.8|10120.4|10115.4|10122.8|10117.8|10115.2|10110.2|407
1680660300000|2023-04-05 02:05:00|10120.2|10115.2|10121.7|10116.7|10122.5|10117.5|10120|10115|17
1680660600000|2023-04-05 02:10:00|10121.9|10116.9|10121.9|10116.9|10122.6|10117.6|10120.7|10115.7|12
1680660900000|2023-04-05 02:15:00|10122.3|10117.3|10120.9|10115.9|10122.8|10117.8|10120.9|10115.9|16
1680661200000|2023-04-05 02:20:00|10120.7|10115.7|10121.3|10116.3|10121.8|10116.8|10119.9|10114.9|20
1680661500000|2023-04-05 02:25:00|10121.1|10116.1|10122.4|10117.4|10124.4|10119.4|10121.1|10116.1|17
1680661800000|2023-04-05 02:30:00|10121.7|10116.7|10121.2|10116.2|10122.6|10117.6|10119.5|10114.5|24
1680662100000|2023-04-05 02:35:00|10121.4|10116.4|10120.6|10115.6|10121.9|10116.9|10119.5|10114.5|8
1680662400000|2023-04-05 02:40:00|10120.7|10115.7|10119.1|10114.1|10120.7|10115.7|10119|10114|3
1680662700000|2023-04-05 02:45:00|10119|10114|10120.2|10115.2|10120.4|10115.4|10118|10113|8
1680663000000|2023-04-05 02:50:00|10120|10115|10120.4|10115.4|10120.9|10115.9|10119.5|10114.5|1
1680663300000|2023-04-05 02:55:00|10120.2|10115.2|10121.2|10116.2|10121.3|10116.3|10118.7|10113.7|6
1680663600000|2023-04-05 03:00:00|10121|10116|10122|10117|10122.9|10117.9|10120.5|10115.5|78
1680663900000|2023-04-05 03:05:00|10122.2|10117.2|10122|10117|10123.2|10118.2|10121.6|10116.6|17
1680664200000|2023-04-05 03:10:00|10121.8|10116.8|10120.7|10115.7|10122.5|10117.5|10120.7|10115.7|5
1680664500000|2023-04-05 03:15:00|10120.8|10115.8|10121|10116|10121.3|10116.3|10120.7|10115.7|3
1680664800000|2023-04-05 03:20:00|10120.8|10115.8|10121|10116|10122|10117|10120.7|10115.7|2
1680665100000|2023-04-05 03:25:00|10121.2|10116.2|10121|10116|10122|10117|10120.6|10115.6|2
1680665400000|2023-04-05 03:30:00|10121.2|10116.2|10122.1|10117.1|10122.7|10117.7|10121.2|10116.2|1
1680665700000|2023-04-05 03:35:00|10122.3|10117.3|10121.6|10116.6|10122.3|10117.3|10121.1|10116.1|2
1680666000000|2023-04-05 03:40:00|10121.8|10116.8|10121.6|10116.6|10122.7|10117.7|10121.6|10116.6|3
1680666300000|2023-04-05 03:45:00|10121.8|10116.8|10123.6|10118.6|10123.8|10118.8|10121.8|10116.8|3
1680666600000|2023-04-05 03:50:00|10123.8|10118.8|10122.6|10117.6|10125|10120|10122.6|10117.6|9
1680666900000|2023-04-05 03:55:00|10122.8|10117.8|10122.1|10117.1|10123.5|10118.5|10122.1|10117.1|13
1680667200000|2023-04-05 04:00:00|10122.3|10117.3|10124.3|10119.3|10124.7|10119.7|10122.1|10117.1|4
1680667500000|2023-04-05 04:05:00|10124.5|10119.5|10124.7|10119.7|10125|10120|10123.6|10118.6|3
1680667800000|2023-04-05 04:10:00|10124.9|10119.9|10127.5|10122.5|10127.5|10122.5|10124.7|10119.7|23
1680668100000|2023-04-05 04:15:00|10127.7|10122.7|10126.5|10121.5|10127.9|10122.9|10126.1|10121.1|7
1680668400000|2023-04-05 04:20:00|10126.3|10121.3|10124.7|10119.7|10126.9|10121.9|10124.5|10119.5|4
1680668700000|2023-04-05 04:25:00|10124.5|10119.5|10125.6|10120.6|10126.5|10121.5|10124.5|10119.5|6
1680669000000|2023-04-05 04:30:00|10125.8|10120.8|10125.5|10120.5|10126.5|10121.5|10125.1|10120.1|2
1680669300000|2023-04-05 04:35:00|10125.7|10120.7|10126.1|10121.1|10126.7|10121.7|10125.5|10120.5|4
1680669600000|2023-04-05 04:40:00|10126.2|10121.2|10125.6|10120.6|10126.3|10121.3|10125.1|10120.1|31
1680669900000|2023-04-05 04:45:00|10126|10121|10125.3|10120.3|10126|10121|10124.1|10119.1|7
1680670200000|2023-04-05 04:50:00|10125.5|10120.5|10125.8|10120.8|10126.3|10121.3|10124.6|10119.6|1
1680670500000|2023-04-05 04:55:00|10126|10121|10125.8|10120.8|10126.5|10121.5|10125.1|10120.1|3
1680670800000|2023-04-05 05:00:00|10125.6|10120.6|10127|10122|10127|10122|10125.6|10120.6|3
1680671100000|2023-04-05 05:05:00|10127.2|10122.2|10127.2|10122.2|10127.4|10122.4|10126|10121|6
1680671400000|2023-04-05 05:10:00|10127.4|10122.4|10127.6|10122.6|10128.2|10123.2|10126.8|10121.8|3
1680671700000|2023-04-05 05:15:00|10127.5|10122.5|10127.1|10122.1|10128.2|10123.2|10127.1|10122.1|10
1680672000000|2023-04-05 05:20:00|10127.3|10122.3|10126.1|10121.1|10127.5|10122.5|10126.1|10121.1|3
1680672300000|2023-04-05 05:25:00|10125.9|10120.9|10127.3|10122.3|10127.5|10122.5|10125.2|10120.2|9
1680672600000|2023-04-05 05:30:00|10127.1|10122.1|10127|10122|10128.2|10123.2|10126.5|10121.5|7
1680672900000|2023-04-05 05:35:00|10127.2|10122.2|10126.8|10121.8|10128.2|10123.2|10126.5|10121.5|9
1680673200000|2023-04-05 05:40:00|10126.9|10121.9|10125.7|10120.7|10127.4|10122.4|10125|10120|23
1680673500000|2023-04-05 05:45:00|10125.9|10120.9|10124.4|10119.4|10125.9|10120.9|10123.9|10118.9|43
1680673800000|2023-04-05 05:50:00|10124.8|10119.8|10125|10120|10125.7|10120.7|10124|10119|9
1680674100000|2023-04-05 05:55:00|10124.8|10119.8|10122.1|10117.1|10125|10120|10121|10116|16
1680674400000|2023-04-05 06:00:00|10122|10117|10125|10120|10125.4|10120.4|10120.9|10115.9|40
1680674700000|2023-04-05 06:05:00|10125.2|10120.2|10125.1|10120.1|10127.4|10122.4|10123.7|10118.7|13
1680675000000|2023-04-05 06:10:00|10125.7|10120.7|10125|10120|10127|10122|10124.1|10119.1|14
1680675300000|2023-04-05 06:15:00|10125.2|10120.2|10121.3|10116.3|10126.9|10121.9|10121.3|10116.3|22
1680675600000|2023-04-05 06:20:00|10121.5|10116.5|10123.4|10118.4|10126.1|10121.1|10121.5|10116.5|67
1680675900000|2023-04-05 06:25:00|10123.2|10118.2|10125.9|10120.9|10125.9|10120.9|10123.2|10118.2|7
1680676200000|2023-04-05 06:30:00|10125.7|10120.7|10124.6|10119.6|10127.2|10122.2|10123.5|10118.5|18
1680676500000|2023-04-05 06:35:00|10124.8|10119.8|10125.8|10120.8|10126.4|10121.4|10123.3|10118.3|6
1680676800000|2023-04-05 06:40:00|10126|10121|10128.2|10123.2|10129.7|10124.7|10125.8|10120.8|12
1680677100000|2023-04-05 06:45:00|10128|10123|10125.7|10120.7|10129.4|10124.4|10125.5|10120.5|8
1680677400000|2023-04-05 06:50:00|10125.9|10120.9|10125.4|10120.4|10126.4|10121.4|10125|10120|18
1680677700000|2023-04-05 06:55:00|10125.5|10120.5|10127.8|10122.8|10128|10123|10125.5|10120.5|17
1680678000000|2023-04-05 07:00:00|10127.6|10122.6|10122.6|10117.6|10128.4|10123.4|10122.6|10117.6|48
1680678300000|2023-04-05 07:05:00|10122.7|10117.7|10118.3|10113.3|10122.7|10117.7|10117.5|10112.5|24
1680678600000|2023-04-05 07:10:00|10118.5|10113.5|10116.6|10111.6|10120.5|10115.5|10116.2|10111.2|42
1680678900000|2023-04-05 07:15:00|10116.8|10111.8|10116.1|10111.1|10117.5|10112.5|10115.1|10110.1|59
1680679200000|2023-04-05 07:20:00|10115.9|10110.9|10117.4|10112.4|10118|10113|10115.9|10110.9|33
1680679500000|2023-04-05 07:25:00|10117.5|10112.5|10118.2|10113.2|10120|10115|10116.6|10111.6|23
1680679800000|2023-04-05 07:30:00|10118.6|10113.6|10116.5|10111.5|10119.5|10114.5|10115.1|10110.1|50
1680680100000|2023-04-05 07:35:00|10116.4|10111.4|10120.9|10115.9|10121|10116|10116.4|10111.4|50
1680680400000|2023-04-05 07:40:00|10121.1|10116.1|10122.5|10117.5|10124.5|10119.5|10121.1|10116.1|54
1680680700000|2023-04-05 07:45:00|10122.9|10117.9|10121.1|10116.1|10123.9|10118.9|10120.1|10115.1|24
1680681000000|2023-04-05 07:50:00|10121.3|10116.3|10124|10119|10124.4|10119.4|10120.9|10115.9|20
1680681300000|2023-04-05 07:55:00|10124.3|10119.3|10127|10122|10127.5|10122.5|10122.9|10117.9|17
1680681600000|2023-04-05 08:00:00|10126.8|10121.8|10130.2|10125.2|10131.1|10126.1|10126.8|10121.8|215
1680681900000|2023-04-05 08:05:00|10129.9|10124.9|10128.6|10123.6|10130.1|10125.1|10125.7|10120.7|38
1680682200000|2023-04-05 08:10:00|10128.8|10123.8|10129.9|10124.9|10130.6|10125.6|10127.9|10122.9|17
1680682500000|2023-04-05 08:15:00|10130.1|10125.1|10128|10123|10130.5|10125.5|10127.7|10122.7|25
1680682800000|2023-04-05 08:20:00|10128.1|10123.1|10127|10122|10129.5|10124.5|10125.7|10120.7|18
1680683100000|2023-04-05 08:25:00|10127.1|10122.1|10127.1|10122.1|10129.1|10124.1|10126.9|10121.9|31
1680683400000|2023-04-05 08:30:00|10126.7|10121.7|10125.8|10120.8|10129.3|10124.3|10124.5|10119.5|53
1680683700000|2023-04-05 08:35:00|10126|10121|10129.5|10124.5|10129.7|10124.7|10125.3|10120.3|33
1680684000000|2023-04-05 08:40:00|10130|10125|10133.1|10128.1|10133.1|10128.1|10129.8|10124.8|186
1680684300000|2023-04-05 08:45:00|10133.2|10128.2|10131.9|10126.9|10134.1|10129.1|10131.5|10126.5|49
1680684600000|2023-04-05 08:50:00|10132.1|10127.1|10130.9|10125.9|10133.1|10128.1|10129.9|10124.9|15
1680684900000|2023-04-05 08:55:00|10131.1|10126.1|10127.8|10122.8|10131.1|10126.1|10127.4|10122.4|25
1680685200000|2023-04-05 09:00:00|10128|10123|10126.7|10121.7|10128.5|10123.5|10125.6|10120.6|63
1680685500000|2023-04-05 09:05:00|10126.8|10121.8|10124.6|10119.6|10127.1|10122.1|10123.7|10118.7|33
1680685800000|2023-04-05 09:10:00|10124.4|10119.4|10125.7|10120.7|10125.7|10120.7|10123.6|10118.6|19
1680686100000|2023-04-05 09:15:00|10125.6|10120.6|10126.1|10121.1|10126.9|10121.9|10125.2|10120.2|16
1680686400000|2023-04-05 09:20:00|10126.5|10121.5|10134.2|10129.2|10134.6|10129.6|10126.5|10121.5|83
1680686700000|2023-04-05 09:25:00|10134|10129|10136.6|10131.6|10136.6|10131.6|10132.2|10127.2|50
1680687000000|2023-04-05 09:30:00|10136.7|10131.7|10134.6|10129.6|10137.1|10132.1|10133.7|10128.7|49
1680687300000|2023-04-05 09:35:00|10134.7|10129.7|10133.7|10128.7|10135.2|10130.2|10133.3|10128.3|47
1680687600000|2023-04-05 09:40:00|10134.1|10129.1|10134.3|10129.3|10135.2|10130.2|10133.3|10128.3|29
1680687900000|2023-04-05 09:45:00|10134.2|10129.2|10131.7|10126.7|10134.2|10129.2|10131.3|10126.3|47
1680688200000|2023-04-05 09:50:00|10131.6|10126.6|10128.7|10123.7|10131.6|10126.6|10128.7|10123.7|13
1680688500000|2023-04-05 09:55:00|10128.5|10123.5|10130.3|10125.3|10130.6|10125.6|10128.1|10123.1|27
1680688800000|2023-04-05 10:00:00|10130.1|10125.1|10130.1|10125.1|10132|10127|10129.5|10124.5|20
1680689100000|2023-04-05 10:05:00|10130.3|10125.3|10133.5|10128.5|10134.3|10129.3|10130.3|10125.3|16
1680689400000|2023-04-05 10:10:00|10133.6|10128.6|10132.6|10127.6|10134.5|10129.5|10132.3|10127.3|8
1680689700000|2023-04-05 10:15:00|10132.5|10127.5|10131.8|10126.8|10132.9|10127.9|10130.6|10125.6|13
1680690000000|2023-04-05 10:20:00|10131.6|10126.6|10130.8|10125.8|10132|10127|10130.5|10125.5|26
1680690300000|2023-04-05 10:25:00|10131|10126|10133|10128|10133.2|10128.2|10130.2|10125.2|43
1680690600000|2023-04-05 10:30:00|10132.8|10127.8|10135.5|10130.5|10135.5|10130.5|10132.6|10127.6|14
1680690900000|2023-04-05 10:35:00|10135.7|10130.7|10136.8|10131.8|10136.8|10131.8|10133.6|10128.6|18
1680691200000|2023-04-05 10:40:00|10137|10132|10137.6|10132.6|10137.6|10132.6|10136.1|10131.1|18
1680691500000|2023-04-05 10:45:00|10137.4|10132.4|10135|10130|10139.5|10134.5|10134.4|10129.4|61
1680691800000|2023-04-05 10:50:00|10135.1|10130.1|10135.8|10130.8|10136.6|10131.6|10133.6|10128.6|32
1680692100000|2023-04-05 10:55:00|10136|10131|10134.4|10129.4|10137.1|10132.1|10134|10129|37
1680692400000|2023-04-05 11:00:00|10134.3|10129.3|10137.4|10132.4|10137.6|10132.6|10133.6|10128.6|56
1680692700000|2023-04-05 11:05:00|10137.6|10132.6|10141.2|10136.2|10141.5|10136.5|10137.4|10132.4|80
1680693000000|2023-04-05 11:10:00|10141.4|10136.4|10140.9|10135.9|10143.1|10138.1|10140.7|10135.7|75
1680693300000|2023-04-05 11:15:00|10140.7|10135.7|10140.1|10135.1|10140.9|10135.9|10139.2|10134.2|57
1680693600000|2023-04-05 11:20:00|10139.9|10134.9|10138.2|10133.2|10141.1|10136.1|10138.2|10133.2|16
1680693900000|2023-04-05 11:25:00|10138.1|10133.1|10136.1|10131.1|10138.8|10133.8|10135.7|10130.7|57
1680694200000|2023-04-05 11:30:00|10135.9|10130.9|10136.8|10131.8|10137.6|10132.6|10135.6|10130.6|32
1680694500000|2023-04-05 11:35:00|10136.9|10131.9|10136.6|10131.6|10137.9|10132.9|10136.2|10131.2|13
1680694800000|2023-04-05 11:40:00|10136.4|10131.4|10134.9|10129.9|10136.6|10131.6|10134.7|10129.7|15
1680695100000|2023-04-05 11:45:00|10135.1|10130.1|10132.6|10127.6|10135.1|10130.1|10132.4|10127.4|23
1680695400000|2023-04-05 11:50:00|10133|10128|10133.1|10128.1|10137.4|10132.4|10132.8|10127.8|15
1680695700000|2023-04-05 11:55:00|10133.3|10128.3|10134.8|10129.8|10134.9|10129.9|10132.3|10127.3|16
1680696000000|2023-04-05 12:00:00|10134.9|10129.9|10135.6|10130.6|10136.3|10131.3|10132.6|10127.6|36
1680696300000|2023-04-05 12:05:00|10135.8|10130.8|10133.6|10128.6|10136.1|10131.1|10132.4|10127.4|16
1680696600000|2023-04-05 12:10:00|10133.8|10128.8|10130.5|10125.5|10135.1|10130.1|10130|10125|39
1680696900000|2023-04-05 12:15:00|10130.8|10123.8|10122.9|10117.9|10130.8|10125.1|10118.8|10113.8|200
1680697200000|2023-04-05 12:20:00|10123|10118|10119.3|10114.3|10123|10118|10118.1|10113.1|108
1680697500000|2023-04-05 12:25:00|10119.2|10114.2|10121.9|10116.9|10124.6|10119.6|10118.6|10113.6|135
1680697800000|2023-04-05 12:30:00|10122.1|10117.1|10117.4|10112.4|10122.1|10117.1|10115|10110|130
1680698100000|2023-04-05 12:35:00|10117.6|10112.6|10118|10113|10118.9|10113.9|10115|10110|77
1680698400000|2023-04-05 12:40:00|10118.1|10113.1|10121.1|10116.1|10121.4|10116.4|10118|10113|113
1680698700000|2023-04-05 12:45:00|10120.9|10115.9|10121.1|10116.1|10122|10117|10118.1|10113.1|76
1680699000000|2023-04-05 12:50:00|10121.3|10116.3|10119.6|10114.6|10121.6|10116.6|10118.8|10113.8|43
1680699300000|2023-04-05 12:55:00|10119.5|10114.5|10117.2|10112.2|10119.5|10114.5|10115.7|10110.7|113
1680699600000|2023-04-05 13:00:00|10117.1|10112.1|10116.2|10111.2|10118.1|10113.1|10115.2|10110.2|147
1680699900000|2023-04-05 13:05:00|10116.4|10111.4|10118.2|10113.2|10119.4|10114.4|10114.2|10109.2|46
1680700200000|2023-04-05 13:10:00|10118|10113|10118.6|10113.6|10119.7|10114.7|10117|10112|100
1680700500000|2023-04-05 13:15:00|10118.8|10113.8|10124.5|10119.5|10124.5|10119.5|10118.8|10113.8|87
1680700800000|2023-04-05 13:20:00|10124.6|10119.6|10129.7|10124.7|10130|10125|10124.1|10119.1|88
1680701100000|2023-04-05 13:25:00|10129.6|10124.6|10130.1|10125.1|10131.1|10126.1|10128.2|10123.2|70
1680701400000|2023-04-05 13:30:00|10129.9|10124.9|10128.3|10123.3|10129.9|10124.9|10125.7|10120.7|66
1680701700000|2023-04-05 13:35:00|10128.1|10123.1|10128.2|10123.2|10129.6|10124.6|10125.7|10120.7|51
1680702000000|2023-04-05 13:40:00|10128.3|10123.3|10126.5|10121.5|10129.2|10124.2|10125.4|10120.4|77
1680702300000|2023-04-05 13:45:00|10126.3|10121.3|10126|10121|10128.8|10123.8|10120.8|10115.8|99
1680702600000|2023-04-05 13:50:00|10126.2|10121.2|10124.7|10119.7|10127.5|10122.5|10123.3|10118.3|44
1680702900000|2023-04-05 13:55:00|10124.9|10119.9|10124.1|10117.1|10129.1|10124.1|10124.1|10117.1|77
1680703200000|2023-04-05 14:00:00|10119.1|10110.1|10119.4|10114.4|10119.6|10114.6|10105.7|10100.7|443
1680703500000|2023-04-05 14:05:00|10119.6|10114.6|10130.3|10125.3|10130.5|10125.5|10116.2|10111.2|423
1680703800000|2023-04-05 14:10:00|10130.5|10125.5|10128.2|10123.2|10138.7|10133.7|10127|10122|196
1680704100000|2023-04-05 14:15:00|10128.4|10123.4|10129.9|10124.9|10130.9|10125.9|10126.8|10121.8|55
1680704400000|2023-04-05 14:20:00|10129.7|10124.7|10128.8|10123.8|10131|10126|10126.7|10121.7|54
1680704700000|2023-04-05 14:25:00|10128.6|10123.6|10135.5|10130.5|10135.5|10130.5|10128.4|10123.4|48
1680705000000|2023-04-05 14:30:00|10135.6|10130.6|10143.5|10138.5|10143.9|10138.9|10134.6|10129.6|323
1680705300000|2023-04-05 14:35:00|10143.3|10138.3|10139|10134|10144.7|10139.7|10138.5|10133.5|100
1680705600000|2023-04-05 14:40:00|10139.1|10134.1|10151.1|10146.1|10152.6|10147.6|10137.7|10132.7|239
1680705900000|2023-04-05 14:45:00|10151.3|10146.3|10152|10147|10154.1|10149.1|10146.8|10141.8|221
1680706200000|2023-04-05 14:50:00|10151.8|10146.8|10152.7|10147.7|10157.1|10152.1|10147.7|10142.7|167
1680706500000|2023-04-05 14:55:00|10152.6|10147.6|10149.3|10144.3|10152.6|10147.6|10146.2|10141.2|53
1680706800000|2023-04-05 15:00:00|10149.5|10144.5|10145.6|10140.6|10152.6|10147.6|10143|10138|133
1680707100000|2023-04-05 15:05:00|10145.5|10140.5|10147.3|10142.3|10147.7|10142.7|10144|10139|36
1680707400000|2023-04-05 15:10:00|10147.4|10142.4|10147.4|10142.4|10148.3|10143.3|10145|10140|43
1680707700000|2023-04-05 15:15:00|10147.6|10142.6|10144.7|10139.7|10147.8|10142.8|10144|10139|25
1680708000000|2023-04-05 15:20:00|10144.9|10139.9|10142.3|10137.3|10145.5|10140.5|10142|10137|24
1680708300000|2023-04-05 15:25:00|10142.2|10137.2|10142.7|10137.7|10144.2|10139.2|10142|10137|42
1680708600000|2023-04-05 15:30:00|10142.5|10137.5|10143.2|10138.2|10144.9|10139.9|10141.5|10136.5|29
1680708900000|2023-04-05 15:35:00|10143|10138|10142|10137|10143.9|10138.9|10141.6|10136.6|48
1680709200000|2023-04-05 15:40:00|10141.8|10136.8|10142.1|10137.1|10142.9|10137.9|10140|10135|28
1680709500000|2023-04-05 15:45:00|10142|10137|10140.2|10135.2|10142.4|10137.4|10139|10134|50
1680709800000|2023-04-05 15:50:00|10140.3|10135.3|10146.6|10141.6|10146.7|10141.7|10139.7|10134.7|40
1680710100000|2023-04-05 15:55:00|10146.4|10141.4|10144.3|10139.3|10146.6|10141.6|10143.3|10138.3|14
1680710400000|2023-04-05 16:00:00|10144.5|10139.5|10144.7|10139.7|10145.7|10140.7|10142.5|10137.5|28
1680710700000|2023-04-05 16:05:00|10144.8|10139.8|10147.1|10142.1|10148.1|10143.1|10144.7|10139.7|17
1680711000000|2023-04-05 16:10:00|10147.3|10142.3|10147.1|10142.1|10147.7|10142.7|10145.3|10140.3|16
1680711300000|2023-04-05 16:15:00|10146.9|10141.9|10148.3|10143.3|10148.5|10143.5|10146.5|10141.5|19
1680711600000|2023-04-05 16:20:00|10148.1|10143.1|10149.5|10144.5|10150.5|10145.5|10148.1|10143.1|13
1680711900000|2023-04-05 16:25:00|10149.3|10144.3|10151.5|10146.5|10152|10147|10149.3|10144.3|22
1680712200000|2023-04-05 16:30:00|10151.3|10146.3|10152.3|10147.3|10153.8|10148.8|10150.3|10145.3|32
1680712500000|2023-04-05 16:35:00|10152.5|10147.5|10155.5|10150.5|10155.9|10150.9|10151.3|10146.3|29
1680712800000|2023-04-05 16:40:00|10155.7|10150.7|10156.1|10151.1|10157.2|10152.2|10155.3|10150.3|47
1680713100000|2023-04-05 16:45:00|10156.3|10151.3|10161|10156|10161.5|10156.5|10156|10151|71
1680713400000|2023-04-05 16:50:00|10161.2|10156.2|10161.4|10156.4|10163.3|10158.3|10161|10156|68
1680713700000|2023-04-05 16:55:00|10161.2|10156.2|10161.7|10156.7|10163.4|10158.4|10160.9|10155.9|47
1680714000000|2023-04-05 17:00:00|10161.9|10156.9|10163|10158|10164.9|10159.9|10161.5|10156.5|31
1680714300000|2023-04-05 17:05:00|10162.9|10157.9|10162.5|10157.5|10163.1|10158.1|10159.3|10154.3|83
1680714600000|2023-04-05 17:10:00|10162.7|10157.7|10161.6|10156.6|10163.4|10158.4|10161.1|10156.1|16
1680714900000|2023-04-05 17:15:00|10161.4|10156.4|10161.5|10156.5|10162.4|10157.4|10160.5|10155.5|15
1680715200000|2023-04-05 17:20:00|10161.7|10156.7|10160.4|10155.4|10162|10157|10160.2|10155.2|18
1680715500000|2023-04-05 17:25:00|10160.2|10155.2|10159.9|10154.9|10160.8|10155.8|10159.5|10154.5|23
1680715800000|2023-04-05 17:30:00|10159.7|10154.7|10160.9|10155.9|10161.1|10156.1|10158.5|10153.5|19
1680716100000|2023-04-05 17:35:00|10161.1|10156.1|10160.9|10155.9|10161.8|10156.8|10160.5|10155.5|9
1680716400000|2023-04-05 17:40:00|10161.1|10156.1|10162.2|10157.2|10162.2|10157.2|10160.5|10155.5|9
1680716700000|2023-04-05 17:45:00|10162.4|10157.4|10162.5|10157.5|10164|10159|10161.5|10156.5|17
1680717000000|2023-04-05 17:50:00|10162.3|10157.3|10159.5|10154.5|10162.5|10157.5|10159.5|10154.5|58
1680717300000|2023-04-05 17:55:00|10159.1|10154.1|10156.5|10151.5|10159.1|10154.1|10156.5|10151.5|36
1680717600000|2023-04-05 18:00:00|10156.4|10151.4|10156|10151|10156.9|10151.9|10155|10150|44
1680717900000|2023-04-05 18:05:00|10156.2|10151.2|10155.4|10150.4|10156.4|10151.4|10154.5|10149.5|13
1680718200000|2023-04-05 18:10:00|10155.8|10150.8|10157.3|10152.3|10157.4|10152.4|10155.8|10150.8|19
1680718500000|2023-04-05 18:15:00|10157.1|10152.1|10155.6|10150.6|10157.3|10152.3|10155.4|10150.4|20
1680718800000|2023-04-05 18:20:00|10155.7|10150.7|10156.9|10151.9|10157.3|10152.3|10155|10150|29
1680719100000|2023-04-05 18:25:00|10156.7|10151.7|10156.1|10151.1|10156.7|10151.7|10155.5|10150.5|9
1680719400000|2023-04-05 18:30:00|10156.3|10151.3|10157.2|10152.2|10157.2|10152.2|10155.4|10150.4|9
1680719700000|2023-04-05 18:35:00|10157.4|10152.4|10155.7|10150.7|10158.1|10153.1|10155.4|10150.4|12
1680720000000|2023-04-05 18:40:00|10155.6|10150.6|10154.8|10149.8|10155.8|10150.8|10154.4|10149.4|26
1680720300000|2023-04-05 18:45:00|10154.9|10149.9|10153.9|10148.9|10155.2|10150.2|10153.4|10148.4|17
1680720600000|2023-04-05 18:50:00|10153.6|10148.6|10153.4|10148.4|10153.8|10148.8|10152.4|10147.4|21
1680720900000|2023-04-05 18:55:00|10153.6|10148.6|10151.2|10146.2|10153.7|10148.7|10150.9|10145.9|47
1680721200000|2023-04-05 19:00:00|10151.1|10146.1|10152.9|10147.9|10153.2|10148.2|10150.9|10145.9|21
1680721500000|2023-04-05 19:05:00|10152.5|10147.5|10153.4|10148.4|10153.7|10148.7|10151.7|10146.7|10
1680721800000|2023-04-05 19:10:00|10153|10148|10155.1|10150.1|10155.3|10150.3|10152.9|10147.9|35
1680722100000|2023-04-05 19:15:00|10155.3|10150.3|10153.6|10148.6|10155.3|10150.3|10153|10148|19
1680722400000|2023-04-05 19:20:00|10153.8|10148.8|10155.5|10150.5|10155.5|10150.5|10153.6|10148.6|7
1680722700000|2023-04-05 19:25:00|10155.3|10150.3|10156.1|10151.1|10156.5|10151.5|10154.8|10149.8|35
1680723000000|2023-04-05 19:30:00|10155.8|10150.8|10155.3|10150.3|10156.2|10151.2|10155.1|10150.1|17
1680723300000|2023-04-05 19:35:00|10155.5|10150.5|10154.9|10149.9|10155.5|10150.5|10154.4|10149.4|7
1680723600000|2023-04-05 19:40:00|10155.1|10150.1|10155.1|10150.1|10155.5|10150.5|10153.9|10148.9|84
1680723900000|2023-04-05 19:45:00|10154.9|10149.9|10156.1|10151.1|10156.5|10151.5|10154.7|10149.7|19
1680724200000|2023-04-05 19:50:00|10156.3|10151.3|10156.6|10151.6|10156.6|10151.6|10155.1|10150.1|15
1680724500000|2023-04-05 19:55:00|10157|10152|10156.9|10151.9|10157.5|10152.5|10156.1|10151.1|85
1680724800000|2023-04-05 20:00:00|10156.7|10151.7|10156.8|10151.8|10156.8|10151.8|10155.6|10150.6|39
1680725100000|2023-04-05 20:05:00|10156.9|10151.9|10157.8|10152.8|10157.8|10152.8|10156.9|10151.9|1
1680725400000|2023-04-05 20:10:00|10158|10153|10158.1|10153.1|10159.3|10154.3|10157.8|10152.8|3
1680725700000|2023-04-05 20:15:00|10157.9|10152.9|10158.1|10153.1|10158.3|10153.3|10157.6|10152.6|17
1680726000000|2023-04-05 20:20:00|10157.9|10152.9|10158.4|10153.4|10158.6|10153.6|10157.9|10152.9|0
1680726300000|2023-04-05 20:25:00|10158.5|10153.5|10158.5|10153.5|10158.6|10153.6|10158.2|10153.2|4
1680726600000|2023-04-05 20:30:00|10158.4|10153.4|10158.3|10153.3|10158.5|10153.5|10158.1|10153.1|1
1680726900000|2023-04-05 20:35:00|10158.1|10153.1|10156.4|10151.4|10158.3|10153.3|10156.4|10151.4|6
1680727200000|2023-04-05 20:40:00|10156.2|10151.2|10155.8|10150.8|10156.5|10151.5|10155.6|10150.6|4
1680727500000|2023-04-05 20:45:00|10155.6|10150.6|10155.9|10150.9|10156.1|10151.1|10155.4|10150.4|4
1680727800000|2023-04-05 20:50:00|10156.1|10151.1|10155.6|10150.6|10156.1|10151.1|10155.4|10150.4|2
1680728100000|2023-04-05 20:55:00|10155.4|10150.4|10155.8|10148.8|10156.7|10150.4|10152.9|10147.7|22
1680739200000|2023-04-06 00:00:00|10153.4|10148.4|10154.5|10149.5|10154.8|10149.8|10152.4|10147.4|46
1680739500000|2023-04-06 00:05:00|10154.4|10149.4|10153.5|10148.5|10154.4|10149.4|10153|10148|27
1680739800000|2023-04-06 00:10:00|10153.9|10148.9|10153|10148|10154.3|10149.3|10152|10147|19
1680740100000|2023-04-06 00:15:00|10152.9|10147.9|10153.9|10148.9|10154.4|10149.4|10152.3|10147.3|15
1680740400000|2023-04-06 00:20:00|10153.6|10148.6|10152.9|10147.9|10153.9|10148.9|10152.8|10147.8|1
1680740700000|2023-04-06 00:25:00|10153|10148|10155.2|10150.2|10155.6|10150.6|10153|10148|11
1680741000000|2023-04-06 00:30:00|10155|10150|10157.5|10152.5|10157.7|10152.7|10155|10150|10
1680741300000|2023-04-06 00:35:00|10157.7|10152.7|10158.4|10153.4|10158.9|10153.9|10156.3|10151.3|9
1680741600000|2023-04-06 00:40:00|10158.5|10153.5|10159.1|10154.1|10160.5|10155.5|10158.2|10153.2|10
1680741900000|2023-04-06 00:45:00|10159|10154|10158.8|10153.8|10159.9|10154.9|10158.1|10153.1|14
1680742200000|2023-04-06 00:50:00|10159|10154|10161.3|10156.3|10162|10157|10158.6|10153.6|9
1680742500000|2023-04-06 00:55:00|10161.5|10156.5|10163.3|10158.3|10164.1|10159.1|10161.5|10156.5|12
1680742800000|2023-04-06 01:00:00|10163.1|10158.1|10167.3|10162.3|10167.9|10162.9|10163.1|10158.1|64
1680743100000|2023-04-06 01:05:00|10167.5|10162.5|10169.9|10164.9|10169.9|10164.9|10166.8|10161.8|24
1680743400000|2023-04-06 01:10:00|10170|10165|10169.2|10164.2|10171.2|10166.2|10168.2|10163.2|12
1680743700000|2023-04-06 01:15:00|10169|10164|10169.2|10164.2|10170.9|10165.9|10168|10163|30
1680744000000|2023-04-06 01:20:00|10169.1|10164.1|10169.2|10164.2|10169.9|10164.9|10168|10163|13
1680744300000|2023-04-06 01:25:00|10169|10164|10167.6|10162.6|10169.2|10164.2|10167.4|10162.4|5
1680744600000|2023-04-06 01:30:00|10167.4|10162.4|10168.5|10163.5|10168.9|10163.9|10166.6|10161.6|10
1680744900000|2023-04-06 01:35:00|10168.3|10163.3|10166.1|10161.1|10168.7|10163.7|10166|10161|13
1680745200000|2023-04-06 01:40:00|10166.2|10161.2|10165.6|10160.6|10166.8|10161.8|10165.6|10160.6|4
1680745500000|2023-04-06 01:45:00|10165.5|10160.5|10164.1|10159.1|10165.5|10160.5|10163.6|10158.6|13
1680745800000|2023-04-06 01:50:00|10163.9|10158.9|10164.5|10159.5|10165|10160|10163.4|10158.4|22
1680746100000|2023-04-06 01:55:00|10164.8|10159.8|10165.4|10160.4|10165.7|10160.7|10164.3|10159.3|23
1680746400000|2023-04-06 02:00:00|10165.2|10160.2|10164.6|10159.6|10166.7|10161.7|10164.6|10159.6|4
1680746700000|2023-04-06 02:05:00|10164.5|10159.5|10163.9|10158.9|10165|10160|10163.3|10158.3|6
1680747000000|2023-04-06 02:10:00|10164.1|10159.1|10163.7|10158.7|10164.2|10159.2|10163.5|10158.5|2
1680747300000|2023-04-06 02:15:00|10163.9|10158.9|10166.2|10161.2|10166.2|10161.2|10163.5|10158.5|3
1680747600000|2023-04-06 02:20:00|10166|10161|10166.7|10161.7|10167.4|10162.4|10166|10161|4
1680747900000|2023-04-06 02:25:00|10166.9|10161.9|10167.4|10162.4|10167.6|10162.6|10166.4|10161.4|4
1680748200000|2023-04-06 02:30:00|10167|10162|10167.5|10162.5|10167.8|10162.8|10166.6|10161.6|13
1680748500000|2023-04-06 02:35:00|10167.4|10162.4|10168.4|10163.4|10168.9|10163.9|10167.4|10162.4|2
1680748800000|2023-04-06 02:40:00|10168.2|10163.2|10169.5|10164.5|10169.5|10164.5|10167.9|10162.9|3
1680749100000|2023-04-06 02:45:00|10169.4|10164.4|10169.6|10164.6|10170.8|10165.8|10169.4|10164.4|7
1680749400000|2023-04-06 02:50:00|10169.8|10164.8|10168.7|10163.7|10169.8|10164.8|10168|10163|32
1680749700000|2023-04-06 02:55:00|10168.5|10163.5|10169.3|10164.3|10169.5|10164.5|10168|10163|0
1680750000000|2023-04-06 03:00:00|10169.2|10164.2|10170|10165|10170.2|10165.2|10168.7|10163.7|5
1680750300000|2023-04-06 03:05:00|10169.8|10164.8|10168.2|10163.2|10169.8|10164.8|10167.2|10162.2|3
1680750600000|2023-04-06 03:10:00|10168|10163|10168.3|10163.3|10168.9|10163.9|10167.5|10162.5|1
1680750900000|2023-04-06 03:15:00|10168.5|10163.5|10168.2|10163.2|10169.2|10164.2|10167.7|10162.7|4
1680751200000|2023-04-06 03:20:00|10168.4|10163.4|10166.9|10161.9|10168.7|10163.7|10166|10161|3
1680751500000|2023-04-06 03:25:00|10167.1|10162.1|10166.9|10161.9|10167.7|10162.7|10166.9|10161.9|2
1680751800000|2023-04-06 03:30:00|10167.1|10162.1|10166.5|10161.5|10167.5|10162.5|10166.5|10161.5|1
1680752100000|2023-04-06 03:35:00|10166.4|10161.4|10166.2|10161.2|10167.1|10162.1|10166|10161|0
1680752400000|2023-04-06 03:40:00|10166|10161|10166.9|10161.9|10167.9|10162.9|10166|10161|1
1680752700000|2023-04-06 03:45:00|10166.7|10161.7|10166.2|10161.2|10166.9|10161.9|10166.2|10161.2|2
1680753000000|2023-04-06 03:50:00|10166.4|10161.4|10167.2|10162.2|10167.7|10162.7|10166.2|10161.2|3
1680753300000|2023-04-06 03:55:00|10167|10162|10166.7|10161.7|10167.8|10162.8|10166.5|10161.5|5
1680753600000|2023-04-06 04:00:00|10166.5|10161.5|10166.3|10161.3|10166.8|10161.8|10165.4|10160.4|13
1680753900000|2023-04-06 04:05:00|10166.8|10161.8|10168|10163|10168.4|10163.4|10166.8|10161.8|15
1680754200000|2023-04-06 04:10:00|10167.8|10162.8|10168.6|10163.6|10168.9|10163.9|10167.5|10162.5|5
1680754500000|2023-04-06 04:15:00|10168.5|10163.5|10168|10163|10168.8|10163.8|10167.8|10162.8|3
1680754800000|2023-04-06 04:20:00|10168.1|10163.1|10167.5|10162.5|10168.5|10163.5|10167.5|10162.5|1
1680755100000|2023-04-06 04:25:00|10167.6|10162.6|10166.9|10161.9|10167.6|10162.6|10166.9|10161.9|0
1680755400000|2023-04-06 04:30:00|10166.5|10161.5|10166.6|10161.6|10166.8|10161.8|10165.5|10160.5|3
1680755700000|2023-04-06 04:35:00|10166.8|10161.8|10166.3|10161.3|10166.9|10161.9|10166.1|10161.1|0
1680756000000|2023-04-06 04:40:00|10166.5|10161.5|10165.2|10160.2|10166.6|10161.6|10165.2|10160.2|2
1680756300000|2023-04-06 04:45:00|10165.4|10160.4|10163.5|10158.5|10165.6|10160.6|10163|10158|6
1680756600000|2023-04-06 04:50:00|10163.6|10158.6|10165.4|10160.4|10165.6|10160.6|10163.6|10158.6|31
1680756900000|2023-04-06 04:55:00|10165.2|10160.2|10165.6|10160.6|10165.9|10160.9|10165|10160|5
1680757200000|2023-04-06 05:00:00|10165.5|10160.5|10168.3|10163.3|10168.3|10163.3|10165|10160|10
1680757500000|2023-04-06 05:05:00|10168.1|10163.1|10167.3|10162.3|10168.3|10163.3|10167|10162|6
1680757800000|2023-04-06 05:10:00|10167|10162|10166.2|10161.2|10167.3|10162.3|10166.2|10161.2|2
1680758100000|2023-04-06 05:15:00|10166|10161|10166.9|10161.9|10167.3|10162.3|10166|10161|3
1680758400000|2023-04-06 05:20:00|10166.8|10161.8|10167.8|10162.8|10168.3|10163.3|10166.4|10161.4|10
1680758700000|2023-04-06 05:25:00|10167.6|10162.6|10166.8|10161.8|10167.6|10162.6|10166|10161|3
1680759000000|2023-04-06 05:30:00|10167|10162|10166.8|10161.8|10168.8|10163.8|10166.3|10161.3|4
1680759300000|2023-04-06 05:35:00|10167.1|10162.1|10166.9|10161.9|10167.3|10162.3|10166.4|10161.4|5
1680759600000|2023-04-06 05:40:00|10167.1|10162.1|10167.9|10162.9|10168.3|10163.3|10166.9|10161.9|2
1680759900000|2023-04-06 05:45:00|10168.1|10163.1|10167.4|10162.4|10168.8|10163.8|10167.3|10162.3|3
1680760200000|2023-04-06 05:50:00|10167.6|10162.6|10164.4|10159.4|10167.8|10162.8|10164.4|10159.4|1
1680760500000|2023-04-06 05:55:00|10164.6|10159.6|10164.9|10159.9|10166.5|10161.5|10164.4|10159.4|2
1680760800000|2023-04-06 06:00:00|10164.7|10159.7|10163.9|10158.9|10166.3|10161.3|10162.6|10157.6|20
1680761100000|2023-04-06 06:05:00|10163.8|10158.8|10162.9|10157.9|10164|10159|10162.6|10157.6|6
1680761400000|2023-04-06 06:10:00|10163|10158|10163.8|10158.8|10163.8|10158.8|10161.9|10156.9|15
1680761700000|2023-04-06 06:15:00|10163.6|10158.6|10163.1|10158.1|10164.8|10159.8|10162.9|10157.9|5
1680762000000|2023-04-06 06:20:00|10162.9|10157.9|10165.1|10160.1|10166.4|10161.4|10162.9|10157.9|8
1680762300000|2023-04-06 06:25:00|10164.9|10159.9|10163|10158|10166.8|10161.8|10162.7|10157.7|19
1680762600000|2023-04-06 06:30:00|10162.9|10157.9|10160.1|10155.1|10163.8|10158.8|10159.4|10154.4|40
1680762900000|2023-04-06 06:35:00|10160.3|10155.3|10163.2|10158.2|10163.6|10158.6|10160.3|10155.3|8
1680763200000|2023-04-06 06:40:00|10163|10158|10162.8|10157.8|10163.4|10158.4|10160.6|10155.6|3
1680763500000|2023-04-06 06:45:00|10163|10158|10162.8|10157.8|10164.1|10159.1|10162.1|10157.1|38
1680763800000|2023-04-06 06:50:00|10162.9|10157.9|10159.9|10154.9|10162.9|10157.9|10158.4|10153.4|63
1680764100000|2023-04-06 06:55:00|10160.4|10155.4|10160.4|10155.4|10160.9|10155.9|10157.5|10152.5|99
1680764400000|2023-04-06 07:00:00|10160|10155|10157.1|10152.1|10162.1|10157.1|10156.9|10151.9|60
1680764700000|2023-04-06 07:05:00|10156.9|10151.9|10153.4|10148.4|10156.9|10151.9|10152.9|10147.9|53
1680765000000|2023-04-06 07:10:00|10152.9|10147.9|10150.6|10145.6|10154.3|10149.3|10149.9|10144.9|47
1680765300000|2023-04-06 07:15:00|10150.4|10145.4|10150.8|10145.8|10153.8|10148.8|10150.4|10145.4|31
1680765600000|2023-04-06 07:20:00|10150.6|10145.6|10150.4|10145.4|10151.4|10146.4|10148.1|10143.1|14
1680765900000|2023-04-06 07:25:00|10150.6|10145.6|10150.7|10145.7|10151.2|10146.2|10148.4|10143.4|16
1680766200000|2023-04-06 07:30:00|10150.9|10145.9|10148.4|10143.4|10151|10146|10147.9|10142.9|38
1680766500000|2023-04-06 07:35:00|10148.6|10143.6|10151.6|10146.6|10151.9|10146.9|10147.5|10142.5|53
1680766800000|2023-04-06 07:40:00|10151.5|10146.5|10150.9|10145.9|10153.9|10148.9|10150.5|10145.5|45
1680767100000|2023-04-06 07:45:00|10150.6|10145.6|10150.6|10145.6|10151.9|10146.9|10149.5|10144.5|25
1680767400000|2023-04-06 07:50:00|10150.4|10145.4|10152|10147|10152.9|10147.9|10150.1|10145.1|15
1680767700000|2023-04-06 07:55:00|10151.8|10146.8|10155.1|10150.1|10155.4|10150.4|10151.8|10146.8|3
1680768000000|2023-04-06 08:00:00|10155.2|10150.2|10154.1|10149.1|10159.1|10154.1|10154|10149|44
1680768300000|2023-04-06 08:05:00|10154.2|10149.2|10155.4|10150.4|10158.2|10153.2|10153.3|10148.3|32
1680768600000|2023-04-06 08:10:00|10155.6|10150.6|10157.9|10152.9|10158.4|10153.4|10154.4|10149.4|18
1680768900000|2023-04-06 08:15:00|10157.6|10152.6|10158.2|10153.2|10158.4|10153.4|10154.5|10149.5|16
1680769200000|2023-04-06 08:20:00|10158.4|10153.4|10160.4|10155.4|10161.9|10156.9|10156|10151|32
1680769500000|2023-04-06 08:25:00|10160.3|10155.3|10161.4|10156.4|10161.9|10156.9|10159|10154|16
1680769800000|2023-04-06 08:30:00|10161|10156|10162.2|10157.2|10165.4|10160.4|10161|10156|122
1680770100000|2023-04-06 08:35:00|10162|10157|10160.4|10155.4|10163.2|10158.2|10160|10155|25
1680770400000|2023-04-06 08:40:00|10160.5|10155.5|10158.4|10153.4|10161.9|10156.9|10157.2|10152.2|9
1680770700000|2023-04-06 08:45:00|10158.9|10153.9|10159.4|10154.4|10161|10156|10157.5|10152.5|19
1680771000000|2023-04-06 08:50:00|10159|10154|10160.1|10155.1|10162|10157|10158.5|10153.5|35
1680771300000|2023-04-06 08:55:00|10160|10155|10160.5|10155.5|10161.4|10156.4|10159.7|10154.7|33
1680771600000|2023-04-06 09:00:00|10160.7|10155.7|10159.5|10154.5|10162|10157|10159.5|10154.5|35
1680771900000|2023-04-06 09:05:00|10159.7|10154.7|10158.8|10153.8|10159.9|10154.9|10156.5|10151.5|9
1680772200000|2023-04-06 09:10:00|10159|10154|10159.8|10154.8|10159.9|10154.9|10158.5|10153.5|10
1680772500000|2023-04-06 09:15:00|10159.9|10154.9|10161.3|10156.3|10161.5|10156.5|10159|10154|20
1680772800000|2023-04-06 09:20:00|10161.4|10156.4|10161.7|10156.7|10164.4|10159.4|10161.2|10156.2|37
1680773100000|2023-04-06 09:25:00|10161.8|10156.8|10163|10158|10163.3|10158.3|10160.9|10155.9|7
1680773400000|2023-04-06 09:30:00|10162.8|10157.8|10161.5|10156.5|10163.5|10158.5|10161.1|10156.1|11
1680773700000|2023-04-06 09:35:00|10161.3|10156.3|10161.8|10156.8|10163|10158|10160|10155|16
1680774000000|2023-04-06 09:40:00|10161.7|10156.7|10159.9|10154.9|10161.7|10156.7|10159.8|10154.8|8
1680774300000|2023-04-06 09:45:00|10160|10155|10159|10154|10160.8|10155.8|10159|10154|9
1680774600000|2023-04-06 09:50:00|10158.8|10153.8|10155.7|10150.7|10158.8|10153.8|10154.8|10149.8|52
1680774900000|2023-04-06 09:55:00|10155.5|10150.5|10155.6|10150.6|10156.5|10151.5|10154.8|10149.8|53
1680775200000|2023-04-06 10:00:00|10155.8|10150.8|10160.3|10155.3|10161.1|10156.1|10155.4|10150.4|12
1680775500000|2023-04-06 10:05:00|10160.5|10155.5|10158.8|10153.8|10160.5|10155.5|10158.5|10153.5|4
1680775800000|2023-04-06 10:10:00|10159.2|10154.2|10159.4|10154.4|10159.9|10154.9|10157.9|10152.9|55
1680776100000|2023-04-06 10:15:00|10159.2|10154.2|10159.9|10154.9|10160.4|10155.4|10158.9|10153.9|9
1680776400000|2023-04-06 10:20:00|10160.1|10155.1|10160.1|10155.1|10161.6|10156.6|10158.7|10153.7|7
1680776700000|2023-04-06 10:25:00|10159.9|10154.9|10158.3|10153.3|10160.3|10155.3|10157.9|10152.9|55
1680777000000|2023-04-06 10:30:00|10158.1|10153.1|10158.4|10153.4|10159.3|10154.3|10157.4|10152.4|5
1680777300000|2023-04-06 10:35:00|10158.6|10153.6|10157.9|10152.9|10159.8|10154.8|10157.5|10152.5|4
1680777600000|2023-04-06 10:40:00|10157.7|10152.7|10159.3|10154.3|10160.6|10155.6|10157.4|10152.4|9
1680777900000|2023-04-06 10:45:00|10159.4|10154.4|10161.9|10156.9|10162.4|10157.4|10159.4|10154.4|43
1680778200000|2023-04-06 10:50:00|10161.7|10156.7|10160|10155|10162.1|10157.1|10160|10155|7
1680778500000|2023-04-06 10:55:00|10159.8|10154.8|10161.4|10156.4|10163.2|10158.2|10159.5|10154.5|136
1680778800000|2023-04-06 11:00:00|10161.2|10156.2|10158.5|10153.5|10161.2|10156.2|10157.9|10152.9|14
1680779100000|2023-04-06 11:05:00|10158.7|10153.7|10157.5|10152.5|10160.4|10155.4|10157.5|10152.5|19
1680779400000|2023-04-06 11:10:00|10156.9|10151.9|10152.8|10147.8|10156.9|10151.9|10152.2|10147.2|77
1680779700000|2023-04-06 11:15:00|10152.9|10147.9|10154.5|10149.5|10155.1|10150.1|10152.9|10147.9|10
1680780000000|2023-04-06 11:20:00|10154.6|10149.6|10154.2|10149.2|10155.3|10150.3|10154|10149|4
1680780300000|2023-04-06 11:25:00|10154.4|10149.4|10153.7|10148.7|10155.1|10150.1|10153.5|10148.5|8
1680780600000|2023-04-06 11:30:00|10153.9|10148.9|10153.9|10148.9|10156.4|10151.4|10153.4|10148.4|20
1680780900000|2023-04-06 11:35:00|10154.1|10149.1|10152.9|10147.9|10154.8|10149.8|10151.5|10146.5|29
1680781200000|2023-04-06 11:40:00|10153.2|10148.2|10154|10149|10154.6|10149.6|10153|10148|6
1680781500000|2023-04-06 11:45:00|10154.2|10149.2|10152.7|10147.7|10154.4|10149.4|10151.5|10146.5|114
1680781800000|2023-04-06 11:50:00|10152.9|10147.9|10152.2|10147.2|10152.9|10147.9|10151.5|10146.5|46
1680782100000|2023-04-06 11:55:00|10152.4|10147.4|10150.8|10145.8|10153|10148|10150.5|10145.5|54
1680782400000|2023-04-06 12:00:00|10151|10146|10151.4|10146.4|10151.9|10146.9|10149.2|10144.2|63
1680782700000|2023-04-06 12:05:00|10151.6|10146.6|10152.9|10147.9|10153.8|10148.8|10151.4|10146.4|8
1680783000000|2023-04-06 12:10:00|10153.1|10148.1|10151.8|10146.8|10153.4|10148.4|10151.4|10146.4|28
1680783300000|2023-04-06 12:15:00|10151.9|10146.9|10152.4|10147.4|10154.8|10149.8|10151.9|10146.9|23
1680783600000|2023-04-06 12:20:00|10152.3|10147.3|10155.6|10150.6|10156|10151|10151.9|10146.9|41
1680783900000|2023-04-06 12:25:00|10155.4|10150.4|10145.9|10140.9|10156|10151|10145.8|10140.8|35
1680784200000|2023-04-06 12:30:00|10148.7|10143.7|10159.8|10154.8|10161.4|10156.4|10136.7|10131.7|231
1680784500000|2023-04-06 12:35:00|10159.9|10154.9|10163.4|10158.4|10165.6|10160.6|10156.4|10151.4|278
1680784800000|2023-04-06 12:40:00|10163.2|10158.2|10161.6|10156.6|10163.3|10158.3|10158.9|10153.9|49
1680785100000|2023-04-06 12:45:00|10161.7|10156.7|10168.6|10163.6|10169.5|10164.5|10159.4|10154.4|154
1680785400000|2023-04-06 12:50:00|10168.7|10163.7|10172.2|10167.2|10172.7|10167.7|10167.6|10162.6|106
1680785700000|2023-04-06 12:55:00|10172.3|10167.3|10172.1|10167.1|10174.5|10169.5|10169.8|10164.8|70
1680786000000|2023-04-06 13:00:00|10172.2|10167.2|10177.2|10172.2|10177.4|10172.4|10172|10167|69
1680786300000|2023-04-06 13:05:00|10177|10172|10177.4|10172.4|10178.8|10173.8|10175.9|10170.9|71
1680786600000|2023-04-06 13:10:00|10177.6|10172.6|10178.2|10173.2|10179.7|10174.7|10176.6|10171.6|57
1680786900000|2023-04-06 13:15:00|10178.4|10173.4|10178.4|10173.4|10179.2|10174.2|10176.4|10171.4|32
1680787200000|2023-04-06 13:20:00|10178.6|10173.6|10173.2|10168.2|10178.7|10173.7|10172.9|10167.9|70
1680787500000|2023-04-06 13:25:00|10173.4|10168.4|10175.3|10170.3|10176.7|10171.7|10172.1|10167.1|35
1680787800000|2023-04-06 13:30:00|10175.5|10170.5|10172.8|10167.8|10175.5|10170.5|10171.6|10166.6|54
1680788100000|2023-04-06 13:35:00|10173|10168|10170.9|10165.9|10173.2|10168.2|10168.6|10163.6|50
1680788400000|2023-04-06 13:40:00|10171|10166|10175.7|10170.7|10177|10172|10169.7|10164.7|67
1680788700000|2023-04-06 13:45:00|10176|10171|10175.7|10170.7|10178.2|10173.2|10174.5|10169.5|46
1680789000000|2023-04-06 13:50:00|10175.9|10170.9|10173.9|10168.9|10176|10171|10172.2|10167.2|33
1680789300000|2023-04-06 13:55:00|10174|10169|10174.4|10169.4|10178|10173|10173.1|10168.1|92
1680789600000|2023-04-06 14:00:00|10174.6|10169.6|10172.1|10167.1|10177.2|10172.2|10172.1|10167.1|45
1680789900000|2023-04-06 14:05:00|10171.7|10166.7|10163.9|10158.9|10171.8|10166.8|10162.4|10157.4|78
1680790200000|2023-04-06 14:10:00|10164|10159|10159.6|10154.6|10164.6|10159.6|10159.3|10154.3|54
1680790500000|2023-04-06 14:15:00|10159.4|10154.4|10160.9|10155.9|10166|10161|10159.4|10154.4|56
1680790800000|2023-04-06 14:20:00|10161.2|10156.2|10163.9|10158.9|10165.7|10160.7|10160.9|10155.9|39
1680791100000|2023-04-06 14:25:00|10164|10159|10162.4|10157.4|10164.8|10159.8|10158.8|10153.8|39
1680791400000|2023-04-06 14:30:00|10162.5|10157.5|10159.9|10154.9|10163.8|10158.8|10157.9|10152.9|55
1680791700000|2023-04-06 14:35:00|10160.1|10155.1|10160.4|10155.4|10160.7|10155.7|10158|10153|58
1680792000000|2023-04-06 14:40:00|10160.5|10155.5|10160.2|10155.2|10161.8|10156.8|10158.5|10153.5|77
1680792300000|2023-04-06 14:45:00|10160.4|10155.4|10158.8|10153.8|10161.5|10156.5|10156.9|10151.9|30
1680792600000|2023-04-06 14:50:00|10159|10154|10157.9|10152.9|10159.5|10154.5|10155.9|10150.9|34
1680792900000|2023-04-06 14:55:00|10158.1|10153.1|10154.8|10149.8|10158.1|10153.1|10153.8|10148.8|42
1680793200000|2023-04-06 15:00:00|10154.7|10149.7|10150.2|10145.2|10155.7|10150.7|10149.8|10144.8|51
1680793500000|2023-04-06 15:05:00|10150.3|10145.3|10152.3|10147.3|10154.2|10149.2|10150.2|10145.2|30
1680793800000|2023-04-06 15:10:00|10152.5|10147.5|10154.8|10149.8|10155.7|10150.7|10152.3|10147.3|15
1680794100000|2023-04-06 15:15:00|10154.7|10149.7|10154.4|10149.4|10155.7|10150.7|10154|10149|29
1680794400000|2023-04-06 15:20:00|10154.2|10149.2|10155.8|10150.8|10156.4|10151.4|10153.5|10148.5|13
1680794700000|2023-04-06 15:25:00|10156|10151|10155|10150|10156.7|10151.7|10154.1|10149.1|12
1680795000000|2023-04-06 15:30:00|10154.9|10149.9|10154.2|10149.2|10155.5|10150.5|10152.8|10147.8|16
1680795300000|2023-04-06 15:35:00|10154.3|10149.3|10153.3|10148.3|10154.7|10149.7|10152.8|10147.8|22
1680795600000|2023-04-06 15:40:00|10153.2|10148.2|10151.8|10146.8|10153.2|10148.2|10150.8|10145.8|25
1680795900000|2023-04-06 15:45:00|10151.5|10146.5|10151.3|10146.3|10152|10147|10149.8|10144.8|42
1680796200000|2023-04-06 15:50:00|10151.5|10146.5|10152.9|10147.9|10154.7|10149.7|10151.3|10146.3|27
1680796500000|2023-04-06 15:55:00|10153.1|10148.1|10149.5|10144.5|10153.1|10148.1|10149.3|10144.3|19
1680796800000|2023-04-06 16:00:00|10149.3|10144.3|10147.8|10142.8|10149.5|10144.5|10146.9|10141.9|30
1680797100000|2023-04-06 16:05:00|10147.4|10142.4|10144.9|10139.9|10147.4|10142.4|10144.3|10139.3|42
1680797400000|2023-04-06 16:10:00|10144.8|10139.8|10142.7|10137.7|10144.8|10139.8|10142.5|10137.5|54
1680797700000|2023-04-06 16:15:00|10142.2|10137.2|10144.1|10139.1|10145.1|10140.1|10142.2|10137.2|37
1680798000000|2023-04-06 16:20:00|10144.5|10139.5|10144.7|10139.7|10146.5|10141.5|10144.5|10139.5|20
1680798300000|2023-04-06 16:25:00|10145.1|10140.1|10144.3|10139.3|10145.2|10140.2|10143.2|10138.2|10
1680798600000|2023-04-06 16:30:00|10144.5|10139.5|10142.2|10137.2|10144.6|10139.6|10141.3|10136.3|41
1680798900000|2023-04-06 16:35:00|10141.8|10136.8|10142.3|10137.3|10143.2|10138.2|10141.2|10136.2|30
1680799200000|2023-04-06 16:40:00|10142.2|10137.2|10142.8|10137.8|10143.3|10138.3|10142.2|10137.2|16
1680799500000|2023-04-06 16:45:00|10142.7|10137.7|10142.8|10137.8|10143.3|10138.3|10140.9|10135.9|73
1680799800000|2023-04-06 16:50:00|10143|10138|10141.8|10136.8|10143.3|10138.3|10141.7|10136.7|15
1680800100000|2023-04-06 16:55:00|10141.4|10136.4|10143.8|10138.8|10144.3|10139.3|10141.4|10136.4|19
1680800400000|2023-04-06 17:00:00|10143.9|10138.9|10144|10139|10144.5|10139.5|10141.8|10136.8|116
1680800700000|2023-04-06 17:05:00|10144.1|10139.1|10146.5|10141.5|10146.5|10141.5|10143|10138|34
1680801000000|2023-04-06 17:10:00|10146.4|10141.4|10145.4|10140.4|10146.4|10141.4|10144.9|10139.9|16
1680801300000|2023-04-06 17:15:00|10145.6|10140.6|10145.9|10140.9|10146.4|10141.4|10144.9|10139.9|32
1680801600000|2023-04-06 17:20:00|10145.7|10140.7|10146.7|10141.7|10147.4|10142.4|10145.4|10140.4|28
1680801900000|2023-04-06 17:25:00|10146.9|10141.9|10147.1|10142.1|10147.4|10142.4|10145.6|10140.6|67
1680802200000|2023-04-06 17:30:00|10147|10142|10146.5|10141.5|10147|10142|10145.3|10140.3|35
1680802500000|2023-04-06 17:35:00|10146.3|10141.3|10143.9|10138.9|10146.4|10141.4|10143.5|10138.5|20
1680802800000|2023-04-06 17:40:00|10143.7|10138.7|10143.2|10138.2|10144.4|10139.4|10143|10138|14
1680803100000|2023-04-06 17:45:00|10143.4|10138.4|10144.5|10139.5|10145.4|10140.4|10143.4|10138.4|12
1680803400000|2023-04-06 17:50:00|10144.2|10139.2|10144.4|10139.4|10144.4|10139.4|10143.5|10138.5|9
1680803700000|2023-04-06 17:55:00|10144.7|10139.7|10145|10140|10145.9|10140.9|10144|10139|10
1680804000000|2023-04-06 18:00:00|10145.1|10140.1|10144.9|10139.9|10145.4|10140.4|10144.3|10139.3|11
1680804300000|2023-04-06 18:05:00|10144.7|10139.7|10144.2|10139.2|10144.9|10139.9|10143.7|10138.7|10
1680804600000|2023-04-06 18:10:00|10144|10139|10144.2|10139.2|10144.4|10139.4|10144|10139|40
1680804900000|2023-04-06 18:15:00|10144.4|10139.4|10145.9|10140.9|10145.9|10140.9|10143.5|10138.5|97
1680805200000|2023-04-06 18:20:00|10146|10141|10146.5|10141.5|10147.9|10142.9|10146|10141|27
1680805500000|2023-04-06 18:25:00|10147|10142|10148.2|10143.2|10148.5|10143.5|10146.5|10141.5|18
1680805800000|2023-04-06 18:30:00|10148.4|10143.4|10147|10142|10148.5|10143.5|10146.5|10141.5|23
1680806100000|2023-04-06 18:35:00|10147.1|10142.1|10148.1|10143.1|10148.4|10143.4|10146.9|10141.9|16
1680806400000|2023-04-06 18:40:00|10148|10143|10146.9|10141.9|10148.2|10143.2|10146.9|10141.9|24
1680806700000|2023-04-06 18:45:00|10146.8|10141.8|10147.9|10142.9|10148.4|10143.4|10146.8|10141.8|37
1680807000000|2023-04-06 18:50:00|10147.7|10142.7|10146.9|10141.9|10148.1|10143.1|10146.9|10141.9|13
1680807300000|2023-04-06 18:55:00|10147.1|10142.1|10147.3|10142.3|10149.3|10144.3|10146.8|10141.8|214
1680807600000|2023-04-06 19:00:00|10147.1|10142.1|10149.8|10144.8|10150.1|10145.1|10147.1|10142.1|22
1680807900000|2023-04-06 19:05:00|10149.9|10144.9|10150.8|10145.8|10151|10146|10149.8|10144.8|9
1680808200000|2023-04-06 19:10:00|10151|10146|10151.1|10146.1|10151.7|10146.7|10150.9|10145.9|13
1680808500000|2023-04-06 19:15:00|10151.3|10146.3|10152.4|10147.4|10152.8|10147.8|10151.3|10146.3|14
1680808800000|2023-04-06 19:20:00|10152.6|10147.6|10153|10148|10153.5|10148.5|10152.4|10147.4|21
1680809100000|2023-04-06 19:25:00|10152.9|10147.9|10153.8|10148.8|10154.1|10149.1|10152.9|10147.9|4
1680809400000|2023-04-06 19:30:00|10153.4|10148.4|10154.6|10149.6|10154.8|10149.8|10153.4|10148.4|28
1680809700000|2023-04-06 19:35:00|10154.4|10149.4|10154.9|10149.9|10155.3|10150.3|10154.4|10149.4|14
1680810000000|2023-04-06 19:40:00|10155.2|10150.2|10155.4|10150.4|10155.8|10150.8|10154.9|10149.9|7
1680810300000|2023-04-06 19:45:00|10155.3|10150.3|10154.7|10149.7|10155.4|10150.4|10154.4|10149.4|18
1680810600000|2023-04-06 19:50:00|10154.6|10149.6|10154.3|10149.3|10154.8|10149.8|10153.8|10148.8|20
1680810900000|2023-04-06 19:55:00|10154.5|10149.5|10153.9|10148.9|10155.3|10150.3|10153.9|10148.9|23
1680811200000|2023-04-06 20:00:00|10154.2|10149.2|10155.6|10150.6|10155.8|10150.8|10154.2|10149.2|29
1680811500000|2023-04-06 20:05:00|10155.8|10150.8|10155.8|10150.8|10155.8|10150.8|10155.6|10150.6|14
1680811800000|2023-04-06 20:10:00|10155.9|10150.9|10155.6|10150.6|10156.1|10151.1|10155.6|10150.6|3
1680812100000|2023-04-06 20:15:00|10155.4|10150.4|10155.8|10150.8|10156.2|10151.2|10155.4|10150.4|24
1680812400000|2023-04-06 20:20:00|10155.6|10150.6|10155.3|10150.3|10155.6|10150.6|10155.1|10150.1|4
1680812700000|2023-04-06 20:25:00|10155.1|10150.1|10154.6|10149.6|10155.1|10150.1|10154.6|10149.6|11
1680813000000|2023-04-06 20:30:00|10154.4|10149.4|10155.6|10150.6|10157.1|10152.1|10154.4|10149.4|16
1680813300000|2023-04-06 20:35:00|10155.4|10150.4|10157.6|10152.6|10157.8|10152.8|10155.3|10150.3|20
1680813600000|2023-04-06 20:40:00|10157.8|10152.8|10157.1|10152.1|10157.9|10152.9|10156.9|10151.9|2
1680813900000|2023-04-06 20:45:00|10156.9|10151.9|10156.9|10151.9|10157.3|10152.3|10156.4|10151.4|21
1680814200000|2023-04-06 20:50:00|10156.7|10151.7|10156.4|10151.4|10156.9|10151.9|10156.4|10151.4|25
1680814500000|2023-04-06 20:55:00|10156.2|10151.2|10154.3|10145.3|10156.4|10151.4|10154.3|10145.3|12
1680858000000|2023-04-07 09:00:00|10160.6|10155.6|10162.6|10157.6|10163|10158|10160.2|10155.2|106
1680858300000|2023-04-07 09:05:00|10162.4|10157.4|10162.1|10157.1|10162.7|10157.7|10161.6|10156.6|68
1680858600000|2023-04-07 09:10:00|10161.8|10156.8|10160|10155|10161.8|10156.8|10160|10155|67
1680858900000|2023-04-07 09:15:00|10159.8|10154.8|10159.5|10154.5|10160.3|10155.3|10159.3|10154.3|66
1680859200000|2023-04-07 09:20:00|10159.3|10154.3|10159.8|10154.8|10160.4|10155.4|10159.1|10154.1|40
1680859500000|2023-04-07 09:25:00|10159.9|10154.9|10160.5|10155.5|10160.5|10155.5|10159.8|10154.8|33
1680859800000|2023-04-07 09:30:00|10160.9|10155.9|10160.4|10155.4|10160.9|10155.9|10159.5|10154.5|31
1680860100000|2023-04-07 09:35:00|10160.5|10155.5|10160.3|10155.3|10161|10156|10159.5|10154.5|30
1680860400000|2023-04-07 09:40:00|10160.1|10155.1|10158.8|10153.8|10160.1|10155.1|10158.8|10153.8|6
1680860700000|2023-04-07 09:45:00|10158.6|10153.6|10159.3|10154.3|10159.4|10154.4|10158.5|10153.5|59
1680861000000|2023-04-07 09:50:00|10159.1|10154.1|10159|10154|10159.1|10154.1|10158.6|10153.6|4
1680861300000|2023-04-07 09:55:00|10159.2|10154.2|10159.5|10154.5|10159.8|10154.8|10159.2|10154.2|2
1680861600000|2023-04-07 10:00:00|10159.3|10154.3|10160|10155|10160|10155|10158.6|10153.6|22
1680861900000|2023-04-07 10:05:00|10160.1|10155.1|10160.5|10155.5|10160.5|10155.5|10159.8|10154.8|9
1680862200000|2023-04-07 10:10:00|10160.7|10155.7|10158.6|10153.6|10160.9|10155.9|10158.5|10153.5|1
1680862500000|2023-04-07 10:15:00|10158.5|10153.5|10158.2|10153.2|10158.7|10153.7|10157.8|10152.8|2
1680862800000|2023-04-07 10:20:00|10158.3|10153.3|10157.2|10152.2|10158.3|10153.3|10156.8|10151.8|5
1680863100000|2023-04-07 10:25:00|10157.1|10152.1|10157.2|10152.2|10157.2|10152.2|10156.6|10151.6|3
1680863400000|2023-04-07 10:30:00|10157.1|10152.1|10156|10151|10157.9|10152.9|10156|10151|39
1680863700000|2023-04-07 10:35:00|10156.4|10151.4|10156.1|10151.1|10156.7|10151.7|10156.1|10151.1|6
1680864000000|2023-04-07 10:40:00|10156|10151|10156.2|10151.2|10156.4|10151.4|10155.4|10150.4|5
1680864300000|2023-04-07 10:45:00|10156|10151|10155.1|10150.1|10156.4|10151.4|10155.1|10150.1|18
1680864600000|2023-04-07 10:50:00|10155.2|10150.2|10154.9|10149.9|10155.6|10150.6|10154.9|10149.9|9
1680864900000|2023-04-07 10:55:00|10154.4|10149.4|10153.4|10148.4|10154.5|10149.5|10153.4|10148.4|16
1680865200000|2023-04-07 11:00:00|10153.6|10148.6|10156|10151|10156.3|10151.3|10153.4|10148.4|8
1680865500000|2023-04-07 11:05:00|10155.8|10150.8|10155.6|10150.6|10156.1|10151.1|10155.3|10150.3|0
1680865800000|2023-04-07 11:10:00|10155.4|10150.4|10155.6|10150.6|10155.6|10150.6|10154.4|10149.4|60
1680866100000|2023-04-07 11:15:00|10155.4|10150.4|10155.6|10150.6|10156|10151|10155.4|10150.4|4
1680866400000|2023-04-07 11:20:00|10155.8|10150.8|10156.6|10151.6|10156.8|10151.8|10155.8|10150.8|1
1680866700000|2023-04-07 11:25:00|10156.8|10151.8|10156.1|10151.1|10156.8|10151.8|10155.9|10150.9|0
1680867000000|2023-04-07 11:30:00|10156.3|10151.3|10156|10151|10156.3|10151.3|10155.9|10150.9|0
1680867300000|2023-04-07 11:35:00|10155.9|10150.9|10157.3|10152.3|10157.3|10152.3|10155.9|10150.9|1
1680867600000|2023-04-07 11:40:00|10157.4|10152.4|10159.7|10154.7|10160.1|10155.1|10157.4|10152.4|12
1680867900000|2023-04-07 11:45:00|10159.4|10154.4|10159.8|10154.8|10159.8|10154.8|10158.8|10153.8|1
1680868200000|2023-04-07 11:50:00|10159.9|10154.9|10158.8|10153.8|10160.3|10155.3|10158.8|10153.8|26
1680868500000|2023-04-07 11:55:00|10159|10154|10157.9|10152.9|10159.1|10154.1|10157.9|10152.9|1
1680868800000|2023-04-07 12:00:00|10157.8|10152.8|10158.8|10153.8|10159.8|10154.8|10157.4|10152.4|8
1680869100000|2023-04-07 12:05:00|10158.3|10153.3|10158.7|10153.7|10158.8|10153.8|10158.1|10153.1|2
1680869400000|2023-04-07 12:10:00|10158.5|10153.5|10160.6|10155.6|10161.2|10156.2|10158.4|10153.4|23
1680869700000|2023-04-07 12:15:00|10160.4|10155.4|10160.6|10155.6|10161.3|10156.3|10159.6|10154.6|9
1680870000000|2023-04-07 12:20:00|10160.7|10155.7|10159.4|10154.4|10161|10156|10159.2|10154.2|13
1680870300000|2023-04-07 12:25:00|10159.6|10154.6|10155.5|10150.5|10163.6|10158.6|10153.6|10148.6|71
1680870600000|2023-04-07 12:30:00|10155.3|10150.3|10186.3|10181.3|10186.3|10181.3|10154|10149|441
1680870900000|2023-04-07 12:35:00|10187|10182|10189.1|10184.1|10195.3|10190.3|10184.6|10179.6|161
1680871200000|2023-04-07 12:40:00|10188.9|10183.9|10182.6|10177.6|10189.3|10184.3|10182.2|10177.2|89
1680871500000|2023-04-07 12:45:00|10182.4|10177.4|10175.8|10170.8|10183.6|10178.6|10169.9|10164.9|129
1680871800000|2023-04-07 12:50:00|10175.6|10170.6|10174.7|10169.7|10177.3|10172.3|10172.6|10167.6|40
1680872100000|2023-04-07 12:55:00|10174.4|10169.4|10173.1|10168.1|10176|10171|10172.3|10167.3|41
1680872400000|2023-04-07 13:00:00|10173.3|10168.3|10173.8|10168.8|10174|10169|10171.1|10166.1|17
1680872700000|2023-04-07 13:05:00|10173.9|10168.9|10169.8|10164.8|10174.1|10169.1|10169.1|10164.1|34
1680873000000|2023-04-07 13:10:00|10170|10165|10175.6|10170.6|10175.6|10170.6|10169.8|10164.8|27
1680873300000|2023-04-07 13:15:00|10175.8|10170.8|10178.6|10173.6|10179|10174|10175.6|10170.6|23
1680873600000|2023-04-07 13:20:00|10178.5|10173.5|10177.7|10172.7|10179.5|10174.5|10177.1|10172.1|23
1680873900000|2023-04-07 13:25:00|10177.9|10172.9|10175.9|10170.9|10177.9|10172.9|10174.7|10169.7|14
1680874200000|2023-04-07 13:30:00|10175.7|10170.7|10175.6|10170.6|10176.4|10171.4|10174.2|10169.2|8
1680874500000|2023-04-07 13:35:00|10175.4|10170.4|10175.9|10170.9|10176.1|10171.1|10174.7|10169.7|6
1680874800000|2023-04-07 13:40:00|10175.7|10170.7|10180.7|10175.7|10180.9|10175.9|10174.7|10169.7|12
1680875100000|2023-04-07 13:45:00|10180.6|10175.6|10177.6|10172.6|10181.4|10176.4|10177.4|10172.4|9
1680875400000|2023-04-07 13:50:00|10177.4|10172.4|10181.2|10176.2|10181.4|10176.4|10177.4|10172.4|6
1680875700000|2023-04-07 13:55:00|10181.4|10176.4|10177.7|10172.7|10181.8|10176.8|10177.7|10172.7|10
1680876000000|2023-04-07 14:00:00|10177.5|10172.5|10175.9|10170.9|10178.7|10173.7|10175.9|10170.9|16
1680876300000|2023-04-07 14:05:00|10176.2|10171.2|10174.3|10169.3|10176.4|10171.4|10173.9|10168.9|15
1680876600000|2023-04-07 14:10:00|10173.9|10168.9|10171.9|10166.9|10174.6|10169.6|10171.9|10166.9|8
1680876900000|2023-04-07 14:15:00|10171.2|10166.2|10171.3|10166.3|10171.7|10166.7|10170.7|10165.7|38
1680877200000|2023-04-07 14:20:00|10170.7|10165.7|10168.9|10163.9|10170.9|10165.9|10168.8|10163.8|14
1680877500000|2023-04-07 14:25:00|10168.6|10163.6|10165.8|10160.8|10168.6|10163.6|10165.1|10160.1|15
1680877800000|2023-04-07 14:30:00|10166|10161|10167.1|10162.1|10168.4|10163.4|10166|10161|11
1680878100000|2023-04-07 14:35:00|10167.3|10162.3|10166.8|10161.8|10167.6|10162.6|10166.2|10161.2|10
1680878400000|2023-04-07 14:40:00|10167|10162|10165.8|10160.8|10168.1|10163.1|10164.9|10159.9|18
1680878700000|2023-04-07 14:45:00|10165.6|10160.6|10164.8|10159.8|10166.8|10161.8|10164.8|10159.8|11
1680879000000|2023-04-07 14:50:00|10165|10160|10164.8|10159.8|10165.3|10160.3|10163.7|10158.7|59
1680879300000|2023-04-07 14:55:00|10164.7|10159.7|10162.7|10157.7|10165.8|10160.8|10162.5|10157.5|2
1680879600000|2023-04-07 15:00:00|10162.8|10157.8|10164.9|10159.9|10165.8|10160.8|10162|10157|58
1680879900000|2023-04-07 15:05:00|10164.7|10159.7|10169|10164|10169.1|10164.1|10164.7|10159.7|17
1680880200000|2023-04-07 15:10:00|10169.1|10164.1|10169.1|10164.1|10169.7|10164.7|10168.8|10163.8|2
1681084800000|2023-04-10 00:00:00|10165.2|10160.2|10168.1|10163.1|10168.1|10163.1|10164.2|10159.2|23
1681085100000|2023-04-10 00:05:00|10168.3|10163.3|10167.7|10162.7|10168.9|10163.9|10167.4|10162.4|15
1681085400000|2023-04-10 00:10:00|10167.5|10162.5|10168.8|10163.8|10168.8|10163.8|10167|10162|19
1681085700000|2023-04-10 00:15:00|10168.9|10163.9|10172.6|10167.6|10172.7|10167.7|10168.9|10163.9|33
1681086000000|2023-04-10 00:20:00|10172.4|10167.4|10172.7|10167.7|10174.7|10169.7|10171.9|10166.9|20
1681086300000|2023-04-10 00:25:00|10172.8|10167.8|10172.7|10167.7|10174.2|10169.2|10172.1|10167.1|5
1681086600000|2023-04-10 00:30:00|10172.9|10167.9|10174.4|10169.4|10175.1|10170.1|10172|10167|1
1681086900000|2023-04-10 00:35:00|10174.2|10169.2|10176.7|10171.7|10176.7|10171.7|10173.9|10168.9|11
1681087200000|2023-04-10 00:40:00|10176.5|10171.5|10175.7|10170.7|10177.4|10172.4|10175.4|10170.4|3
1681087500000|2023-04-10 00:45:00|10175.9|10170.9|10178.4|10173.4|10178.6|10173.6|10175.9|10170.9|12
1681087800000|2023-04-10 00:50:00|10178.2|10173.2|10175.8|10170.8|10179.3|10174.3|10175.8|10170.8|5
1681088100000|2023-04-10 00:55:00|10175.7|10170.7|10178.6|10173.6|10178.6|10173.6|10174.6|10169.6|6
1681088400000|2023-04-10 01:00:00|10178.4|10173.4|10176.9|10171.9|10179.1|10174.1|10176.8|10171.8|6
1681088700000|2023-04-10 01:05:00|10176.7|10171.7|10176.1|10171.1|10177.1|10172.1|10175.2|10170.2|9
1681089000000|2023-04-10 01:10:00|10176.2|10171.2|10175.5|10170.5|10176.6|10171.6|10174.5|10169.5|13
1681089300000|2023-04-10 01:15:00|10175.6|10170.6|10175.4|10170.4|10176.9|10171.9|10175.2|10170.2|11
1681089600000|2023-04-10 01:20:00|10175.6|10170.6|10179.1|10174.1|10179.1|10174.1|10175.2|10170.2|3
1681089900000|2023-04-10 01:25:00|10178.9|10173.9|10177.4|10172.4|10180|10175|10177.2|10172.2|8
1681090200000|2023-04-10 01:30:00|10177.6|10172.6|10182.1|10177.1|10182.4|10177.4|10177.4|10172.4|45
1681090500000|2023-04-10 01:35:00|10182.2|10177.2|10182.6|10177.6|10182.7|10177.7|10179.8|10174.8|52
1681090800000|2023-04-10 01:40:00|10182.7|10177.7|10181.4|10176.4|10183.2|10178.2|10181.4|10176.4|10
1681091100000|2023-04-10 01:45:00|10181.6|10176.6|10182.4|10177.4|10182.7|10177.7|10181.6|10176.6|12
1681091400000|2023-04-10 01:50:00|10182.6|10177.6|10183.9|10178.9|10184.1|10179.1|10179.9|10174.9|10
1681091700000|2023-04-10 01:55:00|10184.1|10179.1|10181.1|10176.1|10184.6|10179.6|10181|10176|13
1681092000000|2023-04-10 02:00:00|10181.2|10176.2|10179.9|10174.9|10181.6|10176.6|10179.9|10174.9|7
1681092300000|2023-04-10 02:05:00|10180.1|10175.1|10180.7|10175.7|10182.1|10177.1|10180.1|10175.1|1
1681092600000|2023-04-10 02:10:00|10180.8|10175.8|10180.7|10175.7|10181.7|10176.7|10179.4|10174.4|27
1681092900000|2023-04-10 02:15:00|10181.1|10176.1|10180.4|10175.4|10181.3|10176.3|10180.4|10175.4|7
1681093200000|2023-04-10 02:20:00|10180.6|10175.6|10180.3|10175.3|10180.7|10175.7|10179.1|10174.1|5
1681093500000|2023-04-10 02:25:00|10180.6|10175.6|10179.9|10174.9|10180.7|10175.7|10178.9|10173.9|4
1681093800000|2023-04-10 02:30:00|10180|10175|10180.7|10175.7|10180.9|10175.9|10179.2|10174.2|7
1681094100000|2023-04-10 02:35:00|10180.9|10175.9|10181.7|10176.7|10181.7|10176.7|10180.5|10175.5|16
1681094400000|2023-04-10 02:40:00|10181.9|10176.9|10181.6|10176.6|10182.3|10177.3|10181.4|10176.4|2
1681094700000|2023-04-10 02:45:00|10181.4|10176.4|10182.1|10177.1|10182.3|10177.3|10181.4|10176.4|7
1681095000000|2023-04-10 02:50:00|10182.3|10177.3|10182.1|10177.1|10182.3|10177.3|10181.7|10176.7|0
1681095300000|2023-04-10 02:55:00|10182.3|10177.3|10182.7|10177.7|10183.1|10178.1|10181.4|10176.4|5
1681095600000|2023-04-10 03:00:00|10182.5|10177.5|10182.7|10177.7|10184.2|10179.2|10182.3|10177.3|4
1681095900000|2023-04-10 03:05:00|10182.5|10177.5|10183|10178|10183|10178|10182.4|10177.4|0
1681096200000|2023-04-10 03:10:00|10182.9|10177.9|10182.7|10177.7|10183.3|10178.3|10182.4|10177.4|2
1681096500000|2023-04-10 03:15:00|10182.8|10177.8|10182|10177|10182.8|10177.8|10181.5|10176.5|1
1681096800000|2023-04-10 03:20:00|10182.2|10177.2|10181|10176|10182.4|10177.4|10180.9|10175.9|0
1681097100000|2023-04-10 03:25:00|10180.9|10175.9|10180.7|10175.7|10181.2|10176.2|10180.4|10175.4|4
1681097400000|2023-04-10 03:30:00|10180.5|10175.5|10180.9|10175.9|10181.7|10176.7|10180.4|10175.4|3
1681097700000|2023-04-10 03:35:00|10181|10176|10181|10176|10181.3|10176.3|10180.4|10175.4|0
1681098000000|2023-04-10 03:40:00|10180.9|10175.9|10182.1|10177.1|10182.9|10177.9|10180.9|10175.9|1
1681098300000|2023-04-10 03:45:00|10182.3|10177.3|10183.9|10178.9|10184|10179|10182|10177|3
1681098600000|2023-04-10 03:50:00|10183.7|10178.7|10183.4|10178.4|10183.7|10178.7|10182.7|10177.7|0
1681098900000|2023-04-10 03:55:00|10183.2|10178.2|10183|10178|10184.2|10179.2|10183|10178|1
1681099200000|2023-04-10 04:00:00|10183.2|10178.2|10186.5|10181.5|10186.7|10181.7|10183.2|10178.2|14
1681099500000|2023-04-10 04:05:00|10186.3|10181.3|10184.7|10179.7|10186.9|10181.9|10184.7|10179.7|47
1681099800000|2023-04-10 04:10:00|10184.9|10179.9|10185.2|10180.2|10185.6|10180.6|10184.7|10179.7|4
1681100100000|2023-04-10 04:15:00|10185|10180|10184.9|10179.9|10185.1|10180.1|10183.9|10178.9|2
1681100400000|2023-04-10 04:20:00|10185.1|10180.1|10185.7|10180.7|10185.9|10180.9|10184.7|10179.7|0
1681100700000|2023-04-10 04:25:00|10185.9|10180.9|10185.9|10180.9|10186|10181|10184.7|10179.7|1
1681101000000|2023-04-10 04:30:00|10186|10181|10184.1|10179.1|10186|10181|10184.1|10179.1|0
1681101300000|2023-04-10 04:35:00|10184|10179|10183.8|10178.8|10184.4|10179.4|10183.2|10178.2|13
1681101600000|2023-04-10 04:40:00|10183.7|10178.7|10183.9|10178.9|10184.1|10179.1|10182.7|10177.7|6
1681101900000|2023-04-10 04:45:00|10184.1|10179.1|10184.2|10179.2|10184.4|10179.4|10183.3|10178.3|5
1681102200000|2023-04-10 04:50:00|10184.4|10179.4|10184.2|10179.2|10184.4|10179.4|10184.2|10179.2|0
1681102500000|2023-04-10 04:55:00|10184|10179|10185.2|10180.2|10185.2|10180.2|10183.3|10178.3|11
1681102800000|2023-04-10 05:00:00|10185.6|10180.6|10188.2|10183.2|10188.2|10183.2|10185.5|10180.5|10
1681103100000|2023-04-10 05:05:00|10188.3|10183.3|10188|10183|10188.8|10183.8|10186.8|10181.8|19
1681103400000|2023-04-10 05:10:00|10188.2|10183.2|10187.2|10182.2|10189.2|10184.2|10186.8|10181.8|9
1681103700000|2023-04-10 05:15:00|10187|10182|10187.3|10182.3|10187.7|10182.7|10186.8|10181.8|4
1681104000000|2023-04-10 05:20:00|10187.5|10182.5|10187.2|10182.2|10188.2|10183.2|10187|10182|20
1681104300000|2023-04-10 05:25:00|10187|10182|10186.8|10181.8|10188.4|10183.4|10186.8|10181.8|0
1681104600000|2023-04-10 05:30:00|10186.7|10181.7|10184.7|10179.7|10186.7|10181.7|10184.5|10179.5|12
1681104900000|2023-04-10 05:35:00|10184.9|10179.9|10183.2|10178.2|10184.9|10179.9|10183|10178|8
1681105200000|2023-04-10 05:40:00|10183.4|10178.4|10185.4|10180.4|10185.6|10180.6|10183.2|10178.2|3
1681105500000|2023-04-10 05:45:00|10185.7|10180.7|10183.4|10178.4|10186.1|10181.1|10183.3|10178.3|6
1681105800000|2023-04-10 05:50:00|10183.6|10178.6|10183.4|10178.4|10184.3|10179.3|10182.8|10177.8|4
1681106100000|2023-04-10 05:55:00|10183.3|10178.3|10182.2|10177.2|10183.7|10178.7|10181.9|10176.9|8
1681106400000|2023-04-10 06:00:00|10182|10177|10182.2|10177.2|10183|10178|10181.2|10176.2|55
1681106700000|2023-04-10 06:05:00|10182|10177|10183.3|10178.3|10184.7|10179.7|10182|10177|4
1681107000000|2023-04-10 06:10:00|10183.2|10178.2|10184.9|10179.9|10185|10180|10182.5|10177.5|2
1681107300000|2023-04-10 06:15:00|10184.7|10179.7|10183.7|10178.7|10184.9|10179.9|10183.2|10178.2|10
1681107600000|2023-04-10 06:20:00|10183.5|10178.5|10183.7|10178.7|10185.2|10180.2|10183.2|10178.2|9
1681107900000|2023-04-10 06:25:00|10183.5|10178.5|10184.7|10179.7|10185.6|10180.6|10183.3|10178.3|19
1681108200000|2023-04-10 06:30:00|10184.4|10179.4|10180.4|10175.4|10185.1|10180.1|10180.2|10175.2|4
1681108500000|2023-04-10 06:35:00|10180.2|10175.2|10180.5|10175.5|10181.5|10176.5|10179.4|10174.4|15
1681108800000|2023-04-10 06:40:00|10180.3|10175.3|10179|10174|10180.5|10175.5|10178.8|10173.8|20
1681109100000|2023-04-10 06:45:00|10178.8|10173.8|10178.7|10173.7|10179.9|10174.9|10177.8|10172.8|14
1681109400000|2023-04-10 06:50:00|10178.6|10173.6|10176.2|10171.2|10178.6|10173.6|10175.3|10170.3|15
1681109700000|2023-04-10 06:55:00|10176|10171|10176.2|10171.2|10176.8|10171.8|10175.8|10170.8|14
1681110000000|2023-04-10 07:00:00|10176|10171|10173.3|10168.3|10176.7|10171.7|10171.6|10166.6|46
1681110300000|2023-04-10 07:05:00|10173.7|10168.7|10173.2|10168.2|10173.7|10168.7|10171.8|10166.8|20
1681110600000|2023-04-10 07:10:00|10173|10168|10172.5|10167.5|10173.7|10168.7|10172.3|10167.3|7
1681110900000|2023-04-10 07:15:00|10172.7|10167.7|10170.4|10165.4|10172.7|10167.7|10169.3|10164.3|37
1681111200000|2023-04-10 07:20:00|10170.6|10165.6|10170.7|10165.7|10171.2|10166.2|10169.2|10164.2|28
1681111500000|2023-04-10 07:25:00|10170.9|10165.9|10172.7|10167.7|10172.7|10167.7|10170.2|10165.2|38
1681111800000|2023-04-10 07:30:00|10172.2|10167.2|10172.2|10167.2|10172.3|10167.3|10170.7|10165.7|25
1681112100000|2023-04-10 07:35:00|10171.8|10166.8|10169.5|10164.5|10172.2|10167.2|10169.2|10164.2|14
1681112400000|2023-04-10 07:40:00|10169.7|10164.7|10169.2|10164.2|10169.7|10164.7|10168.7|10163.7|20
1681112700000|2023-04-10 07:45:00|10170|10165|10169.1|10164.1|10170.2|10165.2|10168.7|10163.7|25
1681113000000|2023-04-10 07:50:00|10168.9|10163.9|10166.7|10161.7|10169.2|10164.2|10166.3|10161.3|38
1681113300000|2023-04-10 07:55:00|10166.6|10161.6|10163.2|10158.2|10167.2|10162.2|10163.2|10158.2|25
1681113600000|2023-04-10 08:00:00|10162.8|10157.8|10166.7|10161.7|10167.5|10162.5|10162.8|10157.8|13
1681113900000|2023-04-10 08:05:00|10166.6|10161.6|10166.1|10161.1|10167.7|10162.7|10165.3|10160.3|6
1681114200000|2023-04-10 08:10:00|10165.9|10160.9|10164.2|10159.2|10166.3|10161.3|10163.3|10158.3|9
1681114500000|2023-04-10 08:15:00|10164.1|10159.1|10165.3|10160.3|10166.7|10161.7|10164.1|10159.1|14
1681114800000|2023-04-10 08:20:00|10165.5|10160.5|10164|10159|10165.6|10160.6|10163.8|10158.8|13
1681115100000|2023-04-10 08:25:00|10163.9|10158.9|10163.8|10158.8|10164.8|10159.8|10163.4|10158.4|3
1681115400000|2023-04-10 08:30:00|10164.1|10159.1|10164.7|10159.7|10165.4|10160.4|10162.6|10157.6|21
1681115700000|2023-04-10 08:35:00|10165|10160|10165.3|10160.3|10165.6|10160.6|10164.4|10159.4|4
1681116000000|2023-04-10 08:40:00|10165.4|10160.4|10165.2|10160.2|10166|10161|10164.6|10159.6|19
1681116300000|2023-04-10 08:45:00|10165.3|10160.3|10166.8|10161.8|10166.8|10161.8|10165.3|10160.3|16
1681116600000|2023-04-10 08:50:00|10166.9|10161.9|10167.2|10162.2|10168.7|10163.7|10166.8|10161.8|6
1681116900000|2023-04-10 08:55:00|10167.3|10162.3|10165.8|10160.8|10167.8|10162.8|10165.4|10160.4|11
1681117200000|2023-04-10 09:00:00|10165.6|10160.6|10166.3|10161.3|10167.2|10162.2|10165.6|10160.6|14
1681117500000|2023-04-10 09:05:00|10166.6|10161.6|10168.1|10163.1|10168.1|10163.1|10166.4|10161.4|10
1681117800000|2023-04-10 09:10:00|10168.3|10163.3|10167|10162|10168.3|10163.3|10166.5|10161.5|5
1681118100000|2023-04-10 09:15:00|10166.7|10161.7|10165.2|10160.2|10167.2|10162.2|10164.6|10159.6|7
1681118400000|2023-04-10 09:20:00|10165.1|10160.1|10166.2|10161.2|10166.2|10161.2|10164.6|10159.6|9
1681118700000|2023-04-10 09:25:00|10166|10161|10162.4|10157.4|10166.9|10161.9|10162.3|10157.3|47
1681119000000|2023-04-10 09:30:00|10162.3|10157.3|10162.2|10157.2|10164.3|10159.3|10161.7|10156.7|23
1681119300000|2023-04-10 09:35:00|10162.1|10157.1|10161.8|10156.8|10162.7|10157.7|10161.3|10156.3|12
1681119600000|2023-04-10 09:40:00|10162|10157|10163.2|10158.2|10163.7|10158.7|10162|10157|29
1681119900000|2023-04-10 09:45:00|10163.3|10158.3|10167.6|10162.6|10167.8|10162.8|10163.3|10158.3|27
1681120200000|2023-04-10 09:50:00|10167.5|10162.5|10169.2|10164.2|10170|10165|10167.5|10162.5|23
1681120500000|2023-04-10 09:55:00|10169|10164|10168.2|10163.2|10169.2|10164.2|10167.5|10162.5|29
1681120800000|2023-04-10 10:00:00|10168|10163|10169.2|10164.2|10170.1|10165.1|10167.7|10162.7|6
1681121100000|2023-04-10 10:05:00|10169.3|10164.3|10168.1|10163.1|10169.6|10164.6|10167.5|10162.5|3
1681121400000|2023-04-10 10:10:00|10168.4|10163.4|10166.6|10161.6|10168.6|10163.6|10166.2|10161.2|4
1681121700000|2023-04-10 10:15:00|10166.5|10161.5|10167.6|10162.6|10168.1|10163.1|10165.6|10160.6|4
1681122000000|2023-04-10 10:20:00|10167.5|10162.5|10169|10164|10169.2|10164.2|10167.2|10162.2|3
1681122300000|2023-04-10 10:25:00|10169.1|10164.1|10167.1|10162.1|10170|10165|10166.7|10161.7|7
1681122600000|2023-04-10 10:30:00|10166.9|10161.9|10169.3|10164.3|10170.1|10165.1|10164.6|10159.6|37
1681122900000|2023-04-10 10:35:00|10169.2|10164.2|10168.6|10163.6|10169.9|10164.9|10167.9|10162.9|5
1681123200000|2023-04-10 10:40:00|10168.4|10163.4|10167.5|10162.5|10168.4|10163.4|10167.5|10162.5|6
1681123500000|2023-04-10 10:45:00|10167.7|10162.7|10167.7|10162.7|10168.4|10163.4|10167.1|10162.1|35
1681123800000|2023-04-10 10:50:00|10167.5|10162.5|10167.4|10162.4|10168|10163|10167|10162|4
1681124100000|2023-04-10 10:55:00|10167.5|10162.5|10169.4|10164.4|10169.4|10164.4|10167.5|10162.5|33
1681124400000|2023-04-10 11:00:00|10169.5|10164.5|10168.8|10163.8|10169.8|10164.8|10167.9|10162.9|39
1681124700000|2023-04-10 11:05:00|10168.9|10163.9|10167.4|10162.4|10168.9|10163.9|10167.2|10162.2|19
1681125000000|2023-04-10 11:10:00|10167.6|10162.6|10173.9|10168.9|10173.9|10168.9|10167.5|10162.5|80
1681125300000|2023-04-10 11:15:00|10173.8|10168.8|10178.4|10173.4|10180.6|10175.6|10172.9|10167.9|54
1681125600000|2023-04-10 11:20:00|10178.7|10173.7|10180.1|10175.1|10181.3|10176.3|10178.3|10173.3|35
1681125900000|2023-04-10 11:25:00|10179.9|10174.9|10181.8|10176.8|10182.3|10177.3|10179.7|10174.7|14
1681126200000|2023-04-10 11:30:00|10182|10177|10186.3|10181.3|10188.1|10183.1|10182|10177|57
1681126500000|2023-04-10 11:35:00|10186.1|10181.1|10184.8|10179.8|10186.3|10181.3|10184.3|10179.3|9
1681126800000|2023-04-10 11:40:00|10184.9|10179.9|10180.8|10175.8|10186.9|10181.9|10180.3|10175.3|110
1681127100000|2023-04-10 11:45:00|10180.6|10175.6|10179.8|10174.8|10181.3|10176.3|10178.4|10173.4|9
1681127400000|2023-04-10 11:50:00|10179.6|10174.6|10182.5|10177.5|10183.5|10178.5|10178.4|10173.4|22
1681127700000|2023-04-10 11:55:00|10182.7|10177.7|10187.3|10182.3|10187.5|10182.5|10182.5|10177.5|23
1681128000000|2023-04-10 12:00:00|10187.4|10182.4|10189.9|10184.9|10190.6|10185.6|10185.8|10180.8|58
1681128300000|2023-04-10 12:05:00|10190.1|10185.1|10202.6|10197.6|10206.8|10201.8|10190.1|10185.1|383
1681128600000|2023-04-10 12:10:00|10202.4|10197.4|10205.8|10200.8|10209.5|10204.5|10202.2|10197.2|96
1681128900000|2023-04-10 12:15:00|10206|10201|10213.8|10208.8|10215.6|10210.6|10204.7|10199.7|156
1681129200000|2023-04-10 12:20:00|10213.7|10208.7|10214.3|10209.3|10216.5|10211.5|10211.9|10206.9|109
1681129500000|2023-04-10 12:25:00|10214.2|10209.2|10212.9|10207.9|10217.1|10212.1|10212.7|10207.7|49
1681129800000|2023-04-10 12:30:00|10213.1|10208.1|10211.9|10206.9|10213.1|10208.1|10207.2|10202.2|98
1681130100000|2023-04-10 12:35:00|10212.1|10207.1|10207.7|10202.7|10213.1|10208.1|10207.7|10202.7|39
1681130400000|2023-04-10 12:40:00|10207.6|10202.6|10210.4|10205.4|10211.1|10206.1|10206.2|10201.2|44
1681130700000|2023-04-10 12:45:00|10210.6|10205.6|10218.2|10213.2|10218.6|10213.6|10210.2|10205.2|62
1681131000000|2023-04-10 12:50:00|10218|10213|10223.4|10218.4|10223.9|10218.9|10216.9|10211.9|119
1681131300000|2023-04-10 12:55:00|10223.2|10218.2|10228|10223|10229|10224|10223.2|10218.2|192
1681131600000|2023-04-10 13:00:00|10228.2|10223.2|10229.1|10224.1|10229.5|10224.5|10224.6|10219.6|155
1681131900000|2023-04-10 13:05:00|10228.9|10223.9|10225.9|10220.9|10230.6|10225.6|10225.9|10220.9|96
1681132200000|2023-04-10 13:10:00|10226.1|10221.1|10224.9|10219.9|10226.1|10221.1|10223.1|10218.1|69
1681132500000|2023-04-10 13:15:00|10225.1|10220.1|10223.6|10218.6|10225.5|10220.5|10221.2|10216.2|108
1681132800000|2023-04-10 13:20:00|10223.4|10218.4|10224.6|10219.6|10226.6|10221.6|10222.6|10217.6|25
1681133100000|2023-04-10 13:25:00|10224.8|10219.8|10225.6|10220.6|10228.5|10223.5|10224.6|10219.6|24
1681133400000|2023-04-10 13:30:00|10225.4|10220.4|10229|10224|10229.4|10224.4|10224.9|10219.9|53
1681133700000|2023-04-10 13:35:00|10228.6|10223.6|10225.4|10220.4|10229.5|10224.5|10225.1|10220.1|37
1681134000000|2023-04-10 13:40:00|10225.1|10220.1|10231.3|10226.3|10234.3|10229.3|10224.8|10219.8|106
1681134300000|2023-04-10 13:45:00|10231.1|10226.1|10231.4|10226.4|10232|10227|10226.6|10221.6|55
1681134600000|2023-04-10 13:50:00|10231.3|10226.3|10234.1|10229.1|10235.3|10230.3|10229.8|10224.8|84
1681134900000|2023-04-10 13:55:00|10234.7|10229.7|10236.2|10231.2|10236.4|10231.4|10232.9|10227.9|93
1681135200000|2023-04-10 14:00:00|10236.1|10231.1|10233.6|10228.6|10241.7|10236.7|10233.1|10228.1|88
1681135500000|2023-04-10 14:05:00|10233.8|10228.8|10236|10231|10237.3|10232.3|10233.5|10228.5|93
1681135800000|2023-04-10 14:10:00|10236.2|10231.2|10235.7|10230.7|10238.3|10233.3|10234.6|10229.6|40
1681136100000|2023-04-10 14:15:00|10235.9|10230.9|10234.9|10229.9|10236.4|10231.4|10233.1|10228.1|59
1681136400000|2023-04-10 14:20:00|10235|10230|10238.6|10233.6|10238.7|10233.7|10234.8|10229.8|52
1681136700000|2023-04-10 14:25:00|10238.7|10233.7|10241.6|10236.6|10242.1|10237.1|10237.9|10232.9|67
1681137000000|2023-04-10 14:30:00|10241.4|10236.4|10241.6|10236.6|10243.1|10238.1|10240.9|10235.9|133
1681137300000|2023-04-10 14:35:00|10241.9|10236.9|10240.6|10235.6|10242.8|10237.8|10240.5|10235.5|93
1681137600000|2023-04-10 14:40:00|10240.4|10235.4|10239.6|10234.6|10242.2|10237.2|10239.6|10234.6|30
1681137900000|2023-04-10 14:45:00|10239.5|10234.5|10241|10236|10241.7|10236.7|10236|10231|47
1681138200000|2023-04-10 14:50:00|10241.1|10236.1|10239.8|10234.8|10241.7|10236.7|10239.6|10234.6|20
1681138500000|2023-04-10 14:55:00|10240|10235|10239.3|10234.3|10242.4|10237.4|10239.1|10234.1|18
1681138800000|2023-04-10 15:00:00|10239.1|10234.1|10236.8|10231.8|10239.5|10234.5|10234.4|10229.4|53
1681139100000|2023-04-10 15:05:00|10237|10232|10233|10228|10237|10232|10232|10227|52
1681139400000|2023-04-10 15:10:00|10232.8|10227.8|10232.6|10227.6|10234.5|10229.5|10232.6|10227.6|30
1681139700000|2023-04-10 15:15:00|10232.4|10227.4|10234.2|10229.2|10234.8|10229.8|10232.4|10227.4|23
1681140000000|2023-04-10 15:20:00|10234|10229|10230.7|10225.7|10234|10229|10229.5|10224.5|54
1681140300000|2023-04-10 15:25:00|10230.8|10225.8|10233.4|10228.4|10233.8|10228.8|10230.8|10225.8|16
1681140600000|2023-04-10 15:30:00|10233.6|10228.6|10235.5|10230.5|10235.8|10230.8|10232.5|10227.5|19
1681140900000|2023-04-10 15:35:00|10235.7|10230.7|10235.5|10230.5|10236|10231|10234.8|10229.8|11
1681141200000|2023-04-10 15:40:00|10235.7|10230.7|10235.3|10230.3|10235.9|10230.9|10234.4|10229.4|20
1681141500000|2023-04-10 15:45:00|10235.6|10230.6|10236.2|10231.2|10238.3|10233.3|10234.9|10229.9|7
1681141800000|2023-04-10 15:50:00|10236|10231|10236.5|10231.5|10238|10233|10235.2|10230.2|4
1681142100000|2023-04-10 15:55:00|10236.4|10231.4|10237.8|10232.8|10239|10234|10236.4|10231.4|35
1681142400000|2023-04-10 16:00:00|10237.6|10232.6|10236.8|10231.8|10237.7|10232.7|10236.1|10231.1|27
1681142700000|2023-04-10 16:05:00|10237|10232|10238.1|10233.1|10239|10234|10236.4|10231.4|19
1681143000000|2023-04-10 16:10:00|10238.2|10233.2|10236.6|10231.6|10238.4|10233.4|10236.6|10231.6|17
1681143300000|2023-04-10 16:15:00|10236.8|10231.8|10235.1|10230.1|10236.8|10231.8|10234.9|10229.9|70
1681143600000|2023-04-10 16:20:00|10235.6|10230.6|10232.1|10227.1|10236.1|10231.1|10232.1|10227.1|26
1681143900000|2023-04-10 16:25:00|10232.6|10227.6|10231.6|10226.6|10233|10228|10230.5|10225.5|110
1681144200000|2023-04-10 16:30:00|10231.5|10226.5|10229.5|10224.5|10231.5|10226.5|10229.2|10224.2|69
1681144500000|2023-04-10 16:35:00|10229.6|10224.6|10227.1|10222.1|10229.6|10224.6|10226.7|10221.7|36
1681144800000|2023-04-10 16:40:00|10227.3|10222.3|10226.5|10221.5|10227.6|10222.6|10226.4|10221.4|41
1681145100000|2023-04-10 16:45:00|10227|10222|10226.5|10221.5|10227|10222|10225.6|10220.6|36
1681145400000|2023-04-10 16:50:00|10226.6|10221.6|10227.5|10222.5|10227.5|10222.5|10225.4|10220.4|27
1681145700000|2023-04-10 16:55:00|10227.9|10222.9|10228.6|10223.6|10228.7|10223.7|10227.4|10222.4|18
1681146000000|2023-04-10 17:00:00|10228.1|10223.1|10226.5|10221.5|10228.1|10223.1|10226|10221|29
1681146300000|2023-04-10 17:05:00|10226.8|10221.8|10225.5|10220.5|10227|10222|10225.5|10220.5|19
1681146600000|2023-04-10 17:10:00|10225.6|10220.6|10224|10219|10226|10221|10224|10219|46
1681146900000|2023-04-10 17:15:00|10224.1|10219.1|10222.9|10217.9|10224.4|10219.4|10222.5|10217.5|14
1681147200000|2023-04-10 17:20:00|10222.8|10217.8|10222.4|10217.4|10222.9|10217.9|10221|10216|22
1681147500000|2023-04-10 17:25:00|10222.6|10217.6|10221.9|10216.9|10223.4|10218.4|10221.5|10216.5|20
1681147800000|2023-04-10 17:30:00|10221.7|10216.7|10223.3|10218.3|10223.7|10218.7|10221.3|10216.3|11
1681148100000|2023-04-10 17:35:00|10223.2|10218.2|10223.7|10218.7|10223.9|10218.9|10223|10218|4
1681148400000|2023-04-10 17:40:00|10223.5|10218.5|10225|10220|10225|10220|10223.3|10218.3|127
1681148700000|2023-04-10 17:45:00|10224.5|10219.5|10222.5|10217.5|10225.5|10220.5|10222.5|10217.5|43
1681149000000|2023-04-10 17:50:00|10222|10217|10222.5|10217.5|10222.7|10217.7|10221|10216|14
1681149300000|2023-04-10 17:55:00|10222.6|10217.6|10222.4|10217.4|10223.2|10218.2|10222|10217|8
1681149600000|2023-04-10 18:00:00|10222.2|10217.2|10221.5|10216.5|10222.6|10217.6|10220.9|10215.9|17
1681149900000|2023-04-10 18:05:00|10221.4|10216.4|10221.6|10216.6|10221.9|10216.9|10220.9|10215.9|10
1681150200000|2023-04-10 18:10:00|10221.8|10216.8|10221.2|10216.2|10222.1|10217.1|10220.7|10215.7|16
1681150500000|2023-04-10 18:15:00|10221|10216|10222.4|10217.4|10222.6|10217.6|10221|10216|7
1681150800000|2023-04-10 18:20:00|10222.6|10217.6|10221.9|10216.9|10222.8|10217.8|10221|10216|16
1681151100000|2023-04-10 18:25:00|10222|10217|10222.7|10217.7|10223.4|10218.4|10221.7|10216.7|12
1681151400000|2023-04-10 18:30:00|10222.5|10217.5|10223.4|10218.4|10223.4|10218.4|10222|10217|10
1681151700000|2023-04-10 18:35:00|10223.5|10218.5|10223|10218|10224.7|10219.7|10223|10218|34
1681152000000|2023-04-10 18:40:00|10222.8|10217.8|10224|10219|10224.7|10219.7|10222.8|10217.8|13
1681152300000|2023-04-10 18:45:00|10223.8|10218.8|10222.3|10217.3|10224|10219|10222.3|10217.3|36
1681152600000|2023-04-10 18:50:00|10222.5|10217.5|10221.5|10216.5|10222.7|10217.7|10220.9|10215.9|27
1681152900000|2023-04-10 18:55:00|10221.4|10216.4|10219.2|10214.2|10221.4|10216.4|10219|10214|66
1681153200000|2023-04-10 19:00:00|10219|10214|10218.2|10213.2|10219.2|10214.2|10217.7|10212.7|116
1681153500000|2023-04-10 19:05:00|10218.5|10213.5|10218.1|10213.1|10219.6|10214.6|10218|10213|8
1681153800000|2023-04-10 19:10:00|10218|10213|10219.5|10214.5|10220|10215|10218|10213|8
1681154100000|2023-04-10 19:15:00|10219.3|10214.3|10220|10215|10220.1|10215.1|10219.2|10214.2|6
1681154400000|2023-04-10 19:20:00|10219.7|10214.7|10221.7|10216.7|10221.7|10216.7|10219.7|10214.7|8
1681154700000|2023-04-10 19:25:00|10222|10217|10220.2|10215.2|10222.1|10217.1|10220|10215|4
1681155000000|2023-04-10 19:30:00|10220|10215|10219.2|10214.2|10220.2|10215.2|10218.7|10213.7|8
1681155300000|2023-04-10 19:35:00|10219.5|10214.5|10218|10213|10219.6|10214.6|10217.7|10212.7|9
1681155600000|2023-04-10 19:40:00|10218.1|10213.1|10217|10212|10218.1|10213.1|10216.7|10211.7|20
1681155900000|2023-04-10 19:45:00|10216.8|10211.8|10215.7|10210.7|10217.1|10212.1|10215.7|10210.7|17
1681156200000|2023-04-10 19:50:00|10216.1|10211.1|10216.6|10211.6|10217|10212|10215.7|10210.7|17
1681156500000|2023-04-10 19:55:00|10216.5|10211.5|10215.1|10210.1|10217.4|10212.4|10214.4|10209.4|317
1681156800000|2023-04-10 20:00:00|10214.9|10209.9|10216.7|10211.7|10217.1|10212.1|10214.9|10209.9|45
1681157100000|2023-04-10 20:05:00|10216.6|10211.6|10216.1|10211.1|10217.4|10212.4|10216.1|10211.1|8
1681157400000|2023-04-10 20:10:00|10216|10211|10216.4|10211.4|10216.6|10211.6|10216|10211|4
1681157700000|2023-04-10 20:15:00|10216.1|10211.1|10216.9|10211.9|10217.1|10212.1|10216.1|10211.1|4
1681158000000|2023-04-10 20:20:00|10216.6|10211.6|10216.4|10211.4|10216.6|10211.6|10216.4|10211.4|1
1681158300000|2023-04-10 20:25:00|10216.6|10211.6|10217.9|10212.9|10217.9|10212.9|10216.1|10211.1|11
1681158600000|2023-04-10 20:30:00|10218.1|10213.1|10217.1|10212.1|10218.1|10213.1|10217|10212|10
1681158900000|2023-04-10 20:35:00|10217.2|10212.2|10216.5|10211.5|10217.6|10212.6|10216.5|10211.5|26
1681159200000|2023-04-10 20:40:00|10216.4|10211.4|10216.9|10211.9|10216.9|10211.9|10216.4|10211.4|1
1681159500000|2023-04-10 20:45:00|10217|10212|10217|10212|10217|10212|10216.4|10211.4|3
1681159800000|2023-04-10 20:50:00|10217.2|10212.2|10216.9|10211.9|10217.4|10212.4|10216.6|10211.6|2
1681160100000|2023-04-10 20:55:00|10217|10212|10220.3|10211.3|10220.7|10212.2|10216.1|10211.1|13
1681171200000|2023-04-11 00:00:00|10209.8|10204.8|10208.9|10203.9|10210.5|10205.5|10206.7|10201.7|63
1681171500000|2023-04-11 00:05:00|10209|10204|10206|10201|10209|10204|10205.8|10200.8|40
1681171800000|2023-04-11 00:10:00|10205.8|10200.8|10204.3|10199.3|10206.5|10201.5|10204.3|10199.3|11
1681172100000|2023-04-11 00:15:00|10204.2|10199.2|10203.2|10198.2|10204.2|10199.2|10202.6|10197.6|27
1681172400000|2023-04-11 00:20:00|10203.4|10198.4|10204.8|10199.8|10205|10200|10202.7|10197.7|9
1681172700000|2023-04-11 00:25:00|10205|10200|10205|10200|10205.2|10200.2|10203.3|10198.3|5
1681173000000|2023-04-11 00:30:00|10205.2|10200.2|10204.3|10199.3|10205.4|10200.4|10203.9|10198.9|32
1681173300000|2023-04-11 00:35:00|10204.5|10199.5|10205.3|10200.3|10206.3|10201.3|10204.2|10199.2|2
1681173600000|2023-04-11 00:40:00|10205.5|10200.5|10203.8|10198.8|10205.8|10200.8|10203.7|10198.7|2
1681173900000|2023-04-11 00:45:00|10203.7|10198.7|10203.8|10198.8|10204.5|10199.5|10203.5|10198.5|10
1681174200000|2023-04-11 00:50:00|10203.7|10198.7|10204.4|10199.4|10205|10200|10203.2|10198.2|12
1681174500000|2023-04-11 00:55:00|10204.5|10199.5|10203.5|10198.5|10204.9|10199.9|10202.5|10197.5|10
1681174800000|2023-04-11 01:00:00|10203.6|10198.6|10205.4|10200.4|10205.8|10200.8|10203.2|10198.2|9
1681175100000|2023-04-11 01:05:00|10205.3|10200.3|10206.5|10201.5|10206.6|10201.6|10204.3|10199.3|27
1681175400000|2023-04-11 01:10:00|10206.3|10201.3|10210.7|10205.7|10210.8|10205.8|10206.3|10201.3|11
1681175700000|2023-04-11 01:15:00|10210.6|10205.6|10207.1|10202.1|10210.6|10205.6|10206.6|10201.6|14
1681176000000|2023-04-11 01:20:00|10207|10202|10210.6|10205.6|10210.7|10205.7|10206.6|10201.6|4
1681176300000|2023-04-11 01:25:00|10210.8|10205.8|10210.5|10205.5|10211|10206|10210|10205|5
1681176600000|2023-04-11 01:30:00|10210.4|10205.4|10213.6|10208.6|10213.6|10208.6|10210.3|10205.3|21
1681176900000|2023-04-11 01:35:00|10213.8|10208.8|10205.4|10200.4|10214|10209|10205.4|10200.4|42
1681177200000|2023-04-11 01:40:00|10205.3|10200.3|10206.8|10201.8|10207.3|10202.3|10204.9|10199.9|8
1681177500000|2023-04-11 01:45:00|10207.1|10202.1|10206.3|10201.3|10207.6|10202.6|10206.1|10201.1|28
1681177800000|2023-04-11 01:50:00|10206.1|10201.1|10206.5|10201.5|10208|10203|10205.8|10200.8|6
1681178100000|2023-04-11 01:55:00|10206.6|10201.6|10204.5|10199.5|10207|10202|10203.7|10198.7|7
1681178400000|2023-04-11 02:00:00|10204.6|10199.6|10202.5|10197.5|10205.3|10200.3|10202.5|10197.5|18
1681178700000|2023-04-11 02:05:00|10202.7|10197.7|10199.5|10194.5|10203.6|10198.6|10198.7|10193.7|19
1681179000000|2023-04-11 02:10:00|10199.3|10194.3|10198.6|10193.6|10200|10195|10197.1|10192.1|26
1681179300000|2023-04-11 02:15:00|10198.8|10193.8|10199.7|10194.7|10200.5|10195.5|10198.6|10193.6|43
1681179600000|2023-04-11 02:20:00|10199.5|10194.5|10198.6|10193.6|10199.6|10194.6|10198.3|10193.3|4
1681179900000|2023-04-11 02:25:00|10198.5|10193.5|10199.8|10194.8|10200|10195|10197.1|10192.1|2
1681180200000|2023-04-11 02:30:00|10199.6|10194.6|10199|10194|10200.6|10195.6|10198.1|10193.1|26
1681180500000|2023-04-11 02:35:00|10199.1|10194.1|10201.6|10196.6|10201.8|10196.8|10199.1|10194.1|4
1681180800000|2023-04-11 02:40:00|10201.8|10196.8|10199.8|10194.8|10201.8|10196.8|10199.4|10194.4|4
1681181100000|2023-04-11 02:45:00|10199.6|10194.6|10200|10195|10201.1|10196.1|10199.6|10194.6|7
1681181400000|2023-04-11 02:50:00|10199.8|10194.8|10200.3|10195.3|10200.4|10195.4|10199|10194|1
1681181700000|2023-04-11 02:55:00|10200.1|10195.1|10199.3|10194.3|10200.8|10195.8|10199.3|10194.3|17
1681182000000|2023-04-11 03:00:00|10199.5|10194.5|10200.1|10195.1|10200.4|10195.4|10199.3|10194.3|2
1681182300000|2023-04-11 03:05:00|10200|10195|10197.1|10192.1|10200.1|10195.1|10197.1|10192.1|14
1681182600000|2023-04-11 03:10:00|10196.9|10191.9|10197.4|10192.4|10197.6|10192.6|10196.9|10191.9|8
1681182900000|2023-04-11 03:15:00|10197.2|10192.2|10195.3|10190.3|10197.3|10192.3|10194.8|10189.8|47
1681183200000|2023-04-11 03:20:00|10195.1|10190.1|10195.9|10190.9|10196|10191|10194.1|10189.1|39
1681183500000|2023-04-11 03:25:00|10196.1|10191.1|10197.3|10192.3|10198.5|10193.5|10196.1|10191.1|7
1681183800000|2023-04-11 03:30:00|10197.4|10192.4|10199.1|10194.1|10199.4|10194.4|10197.1|10192.1|8
1681184100000|2023-04-11 03:35:00|10199.3|10194.3|10199.4|10194.4|10199.9|10194.9|10198.9|10193.9|5
1681184400000|2023-04-11 03:40:00|10199.7|10194.7|10199.8|10194.8|10200.1|10195.1|10198.4|10193.4|1
1681184700000|2023-04-11 03:45:00|10199.6|10194.6|10200.5|10195.5|10200.9|10195.9|10199.3|10194.3|0
1681185000000|2023-04-11 03:50:00|10200.3|10195.3|10198.9|10193.9|10200.7|10195.7|10198.8|10193.8|3
1681185300000|2023-04-11 03:55:00|10198.8|10193.8|10200|10195|10200.7|10195.7|10198.8|10193.8|1
1681185600000|2023-04-11 04:00:00|10199.8|10194.8|10197.9|10192.9|10200|10195|10197.6|10192.6|7
1681185900000|2023-04-11 04:05:00|10198.1|10193.1|10197.1|10192.1|10198.3|10193.3|10196.8|10191.8|0
1681186200000|2023-04-11 04:10:00|10196.9|10191.9|10196.6|10191.6|10197.1|10192.1|10196.1|10191.1|6
1681186500000|2023-04-11 04:15:00|10196.9|10191.9|10198.9|10193.9|10199.1|10194.1|10196.8|10191.8|8
1681186800000|2023-04-11 04:20:00|10199.1|10194.1|10199.1|10194.1|10200.7|10195.7|10198.8|10193.8|28
1681187100000|2023-04-11 04:25:00|10198.9|10193.9|10198.9|10193.9|10199.3|10194.3|10198|10193|10
1681187400000|2023-04-11 04:30:00|10199.1|10194.1|10197.9|10192.9|10199.3|10194.3|10197.6|10192.6|8
1681187700000|2023-04-11 04:35:00|10197.8|10192.8|10198.3|10193.3|10198.8|10193.8|10197.6|10192.6|2
1681188000000|2023-04-11 04:40:00|10198.4|10193.4|10198.6|10193.6|10198.6|10193.6|10197.4|10192.4|0
1681188300000|2023-04-11 04:45:00|10198.4|10193.4|10199.4|10194.4|10199.4|10194.4|10197.9|10192.9|0
1681188600000|2023-04-11 04:50:00|10199.3|10194.3|10199.8|10194.8|10200.4|10195.4|10198.9|10193.9|1
1681188900000|2023-04-11 04:55:00|10199.6|10194.6|10199.1|10194.1|10200.2|10195.2|10198.9|10193.9|18
1681189200000|2023-04-11 05:00:00|10199.3|10194.3|10196.8|10191.8|10199.3|10194.3|10196.8|10191.8|29
1681189500000|2023-04-11 05:05:00|10196.6|10191.6|10196.9|10191.9|10197.6|10192.6|10196.1|10191.1|8
1681189800000|2023-04-11 05:10:00|10196.8|10191.8|10197.1|10192.1|10197.8|10192.8|10196.6|10191.6|6
1681190100000|2023-04-11 05:15:00|10196.9|10191.9|10195.1|10190.1|10197.3|10192.3|10194.9|10189.9|3
1681190400000|2023-04-11 05:20:00|10195.3|10190.3|10194.8|10189.8|10196.4|10191.4|10194.8|10189.8|5
1681190700000|2023-04-11 05:25:00|10194.9|10189.9|10194.4|10189.4|10195.3|10190.3|10193.7|10188.7|7
1681191000000|2023-04-11 05:30:00|10194.3|10189.3|10194.2|10189.2|10194.9|10189.9|10192.8|10187.8|17
1681191300000|2023-04-11 05:35:00|10194.3|10189.3|10194.1|10189.1|10196.1|10191.1|10193.8|10188.8|4
1681191600000|2023-04-11 05:40:00|10194.3|10189.3|10194.6|10189.6|10195.1|10190.1|10193.2|10188.2|7
1681191900000|2023-04-11 05:45:00|10194.8|10189.8|10191.9|10186.9|10195.1|10190.1|10191.9|10186.9|7
1681192200000|2023-04-11 05:50:00|10191.7|10186.7|10193.5|10188.5|10193.5|10188.5|10191.1|10186.1|9
1681192500000|2023-04-11 05:55:00|10193.6|10188.6|10189.7|10184.7|10193.6|10188.6|10189.2|10184.2|29
1681192800000|2023-04-11 06:00:00|10189.8|10184.8|10189.4|10184.4|10192.6|10187.6|10188.9|10183.9|34
1681193100000|2023-04-11 06:05:00|10189.6|10184.6|10189.7|10184.7|10191.1|10186.1|10188.4|10183.4|19
1681193400000|2023-04-11 06:10:00|10189.9|10184.9|10189.1|10184.1|10190.7|10185.7|10187.4|10182.4|44
1681193700000|2023-04-11 06:15:00|10189.2|10184.2|10191.8|10186.8|10191.9|10186.9|10188.8|10183.8|19
1681194000000|2023-04-11 06:20:00|10191.9|10186.9|10191.1|10186.1|10192.4|10187.4|10189.1|10184.1|19
1681194300000|2023-04-11 06:25:00|10191.3|10186.3|10192.6|10187.6|10192.8|10187.8|10191.3|10186.3|9
1681194600000|2023-04-11 06:30:00|10192.4|10187.4|10193.4|10188.4|10193.7|10188.7|10191.6|10186.6|26
1681194900000|2023-04-11 06:35:00|10193.7|10188.7|10195.1|10190.1|10197.1|10192.1|10193.7|10188.7|35
1681195200000|2023-04-11 06:40:00|10195.2|10190.2|10195.3|10190.3|10195.9|10190.9|10193.3|10188.3|22
1681195500000|2023-04-11 06:45:00|10195.6|10190.6|10198.5|10193.5|10199.1|10194.1|10195.6|10190.6|19
1681195800000|2023-04-11 06:50:00|10198.3|10193.3|10197.6|10192.6|10198.5|10193.5|10196.1|10191.1|21
1681196100000|2023-04-11 06:55:00|10197.8|10192.8|10197.1|10192.1|10198.6|10193.6|10196.7|10191.7|40
1681196400000|2023-04-11 07:00:00|10197.3|10192.3|10193.8|10188.8|10197.8|10192.8|10193.6|10188.6|73
1681196700000|2023-04-11 07:05:00|10193.7|10188.7|10190.1|10185.1|10196.2|10191.2|10189.4|10184.4|56
1681197000000|2023-04-11 07:10:00|10190.2|10185.2|10187.8|10182.8|10191.2|10186.2|10184.3|10179.3|54
1681197300000|2023-04-11 07:15:00|10187.9|10182.9|10185.8|10180.8|10189.1|10184.1|10185.4|10180.4|31
1681197600000|2023-04-11 07:20:00|10185.9|10180.9|10180.9|10175.9|10186.3|10181.3|10180.9|10175.9|30
1681197900000|2023-04-11 07:25:00|10181.1|10176.1|10182.6|10177.6|10182.7|10177.7|10178.1|10173.1|98
1681198200000|2023-04-11 07:30:00|10182.8|10177.8|10183.5|10178.5|10185.8|10180.8|10182.3|10177.3|26
1681198500000|2023-04-11 07:35:00|10183.6|10178.6|10184.8|10179.8|10184.8|10179.8|10181.9|10176.9|20
1681198800000|2023-04-11 07:40:00|10184.6|10179.6|10178.6|10173.6|10184.8|10179.8|10177.6|10172.6|35
1681199100000|2023-04-11 07:45:00|10178.4|10173.4|10177.5|10172.5|10179.3|10174.3|10177.1|10172.1|16
1681199400000|2023-04-11 07:50:00|10177.3|10172.3|10180.9|10175.9|10181.4|10176.4|10177.1|10172.1|29
1681199700000|2023-04-11 07:55:00|10180.8|10175.8|10184.6|10179.6|10184.9|10179.9|10179.9|10174.9|24
1681200000000|2023-04-11 08:00:00|10184.8|10179.8|10184.5|10179.5|10185.3|10180.3|10183.3|10178.3|16
1681200300000|2023-04-11 08:05:00|10184.6|10179.6|10181.3|10176.3|10184.8|10179.8|10181.3|10176.3|12
1681200600000|2023-04-11 08:10:00|10181.2|10176.2|10176.6|10171.6|10181.4|10176.4|10176.5|10171.5|25
1681200900000|2023-04-11 08:15:00|10176.4|10171.4|10175.6|10170.6|10178.1|10173.1|10175.3|10170.3|21
1681201200000|2023-04-11 08:20:00|10175.4|10170.4|10175.4|10170.4|10177.7|10172.7|10174.7|10169.7|26
1681201500000|2023-04-11 08:25:00|10175.6|10170.6|10177.7|10172.7|10177.8|10172.8|10173|10168|28
1681201800000|2023-04-11 08:30:00|10177.8|10172.8|10179.1|10174.1|10179.6|10174.6|10176.3|10171.3|36
1681202100000|2023-04-11 08:35:00|10179.2|10174.2|10182.4|10177.4|10183.7|10178.7|10179.2|10174.2|17
1681202400000|2023-04-11 08:40:00|10182.3|10177.3|10178.5|10173.5|10182.5|10177.5|10178|10173|9
1681202700000|2023-04-11 08:45:00|10178.3|10173.3|10178.8|10173.8|10181.3|10176.3|10178.3|10173.3|28
1681203000000|2023-04-11 08:50:00|10178.9|10173.9|10177|10172|10179.2|10174.2|10175.2|10170.2|20
1681203300000|2023-04-11 08:55:00|10177.2|10172.2|10176.9|10171.9|10177.4|10172.4|10174.7|10169.7|12
1681203600000|2023-04-11 09:00:00|10177.2|10172.2|10173.5|10168.5|10177.4|10172.4|10171.7|10166.7|29
1681203900000|2023-04-11 09:05:00|10173.7|10168.7|10172.6|10167.6|10174.2|10169.2|10172.2|10167.2|6
1681204200000|2023-04-11 09:10:00|10172.7|10167.7|10176.5|10171.5|10176.5|10171.5|10171.2|10166.2|6
1681204500000|2023-04-11 09:15:00|10176.3|10171.3|10173.5|10168.5|10176.5|10171.5|10172.7|10167.7|15
1681204800000|2023-04-11 09:20:00|10173.7|10168.7|10174.3|10169.3|10174.7|10169.7|10172.7|10167.7|2
1681205100000|2023-04-11 09:25:00|10174.2|10169.2|10172.7|10167.7|10174.9|10169.9|10171.7|10166.7|36
1681205400000|2023-04-11 09:30:00|10173|10168|10169.4|10164.4|10173.2|10168.2|10169.2|10164.2|32
1681205700000|2023-04-11 09:35:00|10169.2|10164.2|10172.7|10167.7|10172.9|10167.9|10169.2|10164.2|26
1681206000000|2023-04-11 09:40:00|10172.5|10167.5|10175.5|10170.5|10175.7|10170.7|10172.3|10167.3|12
1681206300000|2023-04-11 09:45:00|10175.3|10170.3|10177.6|10172.6|10177.9|10172.9|10172.8|10167.8|11
1681206600000|2023-04-11 09:50:00|10177.5|10172.5|10175.5|10170.5|10177.7|10172.7|10174.2|10169.2|6
1681206900000|2023-04-11 09:55:00|10175.3|10170.3|10173.7|10168.7|10176.2|10171.2|10173.7|10168.7|4
1681207200000|2023-04-11 10:00:00|10173.5|10168.5|10174.2|10169.2|10176.2|10171.2|10171.4|10166.4|24
1681207500000|2023-04-11 10:05:00|10174.1|10169.1|10174.2|10169.2|10174.7|10169.7|10172|10167|1
1681207800000|2023-04-11 10:10:00|10174.5|10169.5|10171.7|10166.7|10175.7|10170.7|10171.2|10166.2|16
1681208100000|2023-04-11 10:15:00|10172|10167|10173.7|10168.7|10174.2|10169.2|10170.6|10165.6|26
1681208400000|2023-04-11 10:20:00|10173.6|10168.6|10174.7|10169.7|10175.1|10170.1|10172.6|10167.6|32
1681208700000|2023-04-11 10:25:00|10175|10170|10177.1|10172.1|10177.7|10172.7|10174.7|10169.7|42
1681209000000|2023-04-11 10:30:00|10177|10172|10177.2|10172.2|10178.7|10173.7|10176.3|10171.3|16
1681209300000|2023-04-11 10:35:00|10177.4|10172.4|10175.7|10170.7|10178.4|10173.4|10175.6|10170.6|5
1681209600000|2023-04-11 10:40:00|10175.6|10170.6|10170.7|10165.7|10175.9|10170.9|10170.7|10165.7|9
1681209900000|2023-04-11 10:45:00|10170.9|10165.9|10170|10165|10171.2|10166.2|10168.2|10163.2|34
1681210200000|2023-04-11 10:50:00|10169.8|10164.8|10167.1|10162.1|10170.6|10165.6|10167.1|10162.1|22
1681210500000|2023-04-11 10:55:00|10166.9|10161.9|10166.2|10161.2|10166.9|10161.9|10163.2|10158.2|94
1681210800000|2023-04-11 11:00:00|10166.4|10161.4|10167.3|10162.3|10168.1|10163.1|10165.1|10160.1|15
1681211100000|2023-04-11 11:05:00|10167.2|10162.2|10173.3|10168.3|10173.4|10168.4|10167.2|10162.2|27
1681211400000|2023-04-11 11:10:00|10173.2|10168.2|10172|10167|10173.7|10168.7|10170.2|10165.2|16
1681211700000|2023-04-11 11:15:00|10171.7|10166.7|10172.2|10167.2|10172.2|10167.2|10170.3|10165.3|6
1681212000000|2023-04-11 11:20:00|10172|10167|10176|10171|10176.8|10171.8|10171.8|10166.8|30
1681212300000|2023-04-11 11:25:00|10176.2|10171.2|10177.2|10172.2|10178.2|10173.2|10175.7|10170.7|31
1681212600000|2023-04-11 11:30:00|10177.5|10172.5|10179.3|10174.3|10179.5|10174.5|10176.5|10171.5|7
1681212900000|2023-04-11 11:35:00|10179.2|10174.2|10179.7|10174.7|10181.1|10176.1|10178.5|10173.5|19
1681213200000|2023-04-11 11:40:00|10180|10175|10181.3|10176.3|10182|10177|10179.2|10174.2|26
1681213500000|2023-04-11 11:45:00|10181.1|10176.1|10182.1|10177.1|10182.5|10177.5|10180.4|10175.4|17
1681213800000|2023-04-11 11:50:00|10181.9|10176.9|10175.1|10170.1|10182.1|10177.1|10175.1|10170.1|44
1681214100000|2023-04-11 11:55:00|10175.3|10170.3|10181.6|10176.6|10181.6|10176.6|10175.1|10170.1|35
1681214400000|2023-04-11 12:00:00|10181.9|10176.9|10177.9|10172.9|10182.4|10177.4|10177.9|10172.9|31
1681214700000|2023-04-11 12:05:00|10178|10173|10181.5|10176.5|10182.2|10177.2|10177.6|10172.6|12
1681215000000|2023-04-11 12:10:00|10181.7|10176.7|10177.5|10172.5|10181.9|10176.9|10177.1|10172.1|23
1681215300000|2023-04-11 12:15:00|10177.4|10172.4|10181.4|10176.4|10181.8|10176.8|10174.7|10169.7|42
1681215600000|2023-04-11 12:20:00|10181.2|10176.2|10181.5|10176.5|10181.5|10176.5|10179.4|10174.4|29
1681215900000|2023-04-11 12:25:00|10181.6|10176.6|10179.6|10174.6|10183.7|10178.7|10179.5|10174.5|27
1681216200000|2023-04-11 12:30:00|10179.5|10174.5|10175.8|10170.8|10179.5|10174.5|10174.5|10169.5|58
1681216500000|2023-04-11 12:35:00|10175.5|10170.5|10176.6|10171.6|10176.9|10171.9|10174.7|10169.7|32
1681216800000|2023-04-11 12:40:00|10176.7|10171.7|10175.1|10170.1|10176.9|10171.9|10173.5|10168.5|32
1681217100000|2023-04-11 12:45:00|10174.9|10169.9|10172.9|10167.9|10175.1|10170.1|10171.7|10166.7|27
1681217400000|2023-04-11 12:50:00|10173|10168|10173.7|10168.7|10174.4|10169.4|10171.7|10166.7|54
1681217700000|2023-04-11 12:55:00|10173.9|10168.9|10175.4|10170.4|10175.7|10170.7|10173.1|10168.1|13
1681218000000|2023-04-11 13:00:00|10175.3|10170.3|10175.7|10170.7|10176.3|10171.3|10174.3|10169.3|18
1681218300000|2023-04-11 13:05:00|10175.9|10170.9|10177.6|10172.6|10180.3|10175.3|10175.6|10170.6|24
1681218600000|2023-04-11 13:10:00|10177.9|10172.9|10175.4|10170.4|10179.2|10174.2|10174.6|10169.6|28
1681218900000|2023-04-11 13:15:00|10175.3|10170.3|10174.9|10169.9|10175.7|10170.7|10171.6|10166.6|27
1681219200000|2023-04-11 13:20:00|10174.8|10169.8|10173.7|10168.7|10175.2|10170.2|10172.4|10167.4|13
1681219500000|2023-04-11 13:25:00|10173.8|10168.8|10169.8|10164.8|10175.3|10170.3|10169.3|10164.3|28
1681219800000|2023-04-11 13:30:00|10170.2|10165.2|10171.9|10166.9|10172.7|10167.7|10168.9|10163.9|43
1681220100000|2023-04-11 13:35:00|10171.8|10166.8|10174.4|10169.4|10174.6|10169.6|10169.8|10164.8|81
1681220400000|2023-04-11 13:40:00|10174.2|10169.2|10175.3|10170.3|10175.7|10170.7|10173.4|10168.4|59
1681220700000|2023-04-11 13:45:00|10175.4|10170.4|10172.1|10167.1|10176.9|10171.9|10170.8|10165.8|50
1681221000000|2023-04-11 13:50:00|10171.9|10166.9|10169.5|10164.5|10172.1|10167.1|10167.7|10162.7|71
1681221300000|2023-04-11 13:55:00|10169.3|10164.3|10170|10165|10171.7|10166.7|10168.8|10163.8|34
1681221600000|2023-04-11 14:00:00|10169.8|10164.8|10167.3|10162.3|10170.2|10165.2|10166.6|10161.6|42
1681221900000|2023-04-11 14:05:00|10167.2|10162.2|10167|10162|10168.4|10163.4|10164.3|10159.3|63
1681222200000|2023-04-11 14:10:00|10167.2|10162.2|10167.7|10162.7|10169.3|10164.3|10166.3|10161.3|33
1681222500000|2023-04-11 14:15:00|10167.8|10162.8|10169.7|10164.7|10169.9|10164.9|10165.8|10160.8|32
1681222800000|2023-04-11 14:20:00|10169.9|10164.9|10169|10164|10171.2|10166.2|10168.3|10163.3|33
1681223100000|2023-04-11 14:25:00|10168.8|10163.8|10170.3|10165.3|10170.5|10165.5|10167.4|10162.4|43
1681223400000|2023-04-11 14:30:00|10170.4|10165.4|10170.2|10165.2|10172.3|10167.3|10169|10164|25
1681223700000|2023-04-11 14:35:00|10170.3|10165.3|10172.7|10167.7|10172.7|10167.7|10168|10163|52
1681224000000|2023-04-11 14:40:00|10172.8|10167.8|10175.2|10170.2|10175.3|10170.3|10171.8|10166.8|34
1681224300000|2023-04-11 14:45:00|10175.4|10170.4|10177.2|10172.2|10177.8|10172.8|10173.8|10168.8|51
1681224600000|2023-04-11 14:50:00|10177.3|10172.3|10177.1|10172.1|10178.4|10173.4|10176.4|10171.4|23
1681224900000|2023-04-11 14:55:00|10177.3|10172.3|10177.5|10172.5|10178.1|10173.1|10176.4|10171.4|45
1681225200000|2023-04-11 15:00:00|10177.7|10172.7|10175.5|10170.5|10178.4|10173.4|10174.6|10169.6|62
1681225500000|2023-04-11 15:05:00|10175.1|10170.1|10178.8|10173.8|10179.9|10174.9|10174.6|10169.6|22
1681225800000|2023-04-11 15:10:00|10179|10174|10177.5|10172.5|10179.7|10174.7|10176.6|10171.6|17
1681226100000|2023-04-11 15:15:00|10178|10173|10178.2|10173.2|10178.9|10173.9|10176.8|10171.8|29
1681226400000|2023-04-11 15:20:00|10178.1|10173.1|10175.8|10170.8|10178.8|10173.8|10175.6|10170.6|9
1681226700000|2023-04-11 15:25:00|10176|10171|10177.4|10172.4|10177.8|10172.8|10175.5|10170.5|33
1681227000000|2023-04-11 15:30:00|10177.5|10172.5|10178.7|10173.7|10178.8|10173.8|10176|10171|20
1681227300000|2023-04-11 15:35:00|10178.8|10173.8|10177|10172|10179.3|10174.3|10177|10172|17
1681227600000|2023-04-11 15:40:00|10177.2|10172.2|10179.9|10174.9|10181.5|10176.5|10176.7|10171.7|53
1681227900000|2023-04-11 15:45:00|10180|10175|10179.6|10174.6|10181|10176|10179.5|10174.5|22
1681228200000|2023-04-11 15:50:00|10179.9|10174.9|10181|10176|10181.6|10176.6|10179.9|10174.9|12
1681228500000|2023-04-11 15:55:00|10181.1|10176.1|10184.9|10179.9|10185.7|10180.7|10181|10176|18
1681228800000|2023-04-11 16:00:00|10184.7|10179.7|10184.3|10179.3|10185.3|10180.3|10183.3|10178.3|37
1681229100000|2023-04-11 16:05:00|10184.1|10179.1|10184.5|10179.5|10185.7|10180.7|10184.1|10179.1|29
1681229400000|2023-04-11 16:10:00|10184.4|10179.4|10182.8|10177.8|10184.9|10179.9|10182.1|10177.1|56
1681229700000|2023-04-11 16:15:00|10183|10178|10185.3|10180.3|10185.5|10180.5|10182.6|10177.6|46
1681230000000|2023-04-11 16:20:00|10185.1|10180.1|10187.5|10182.5|10188|10183|10185.1|10180.1|35
1681230300000|2023-04-11 16:25:00|10187.8|10182.8|10187|10182|10188.5|10183.5|10186.5|10181.5|26
1681230600000|2023-04-11 16:30:00|10186.5|10181.5|10186.3|10181.3|10187|10182|10185.5|10180.5|18
1681230900000|2023-04-11 16:35:00|10186|10181|10188|10183|10188.5|10183.5|10186|10181|13
1681231200000|2023-04-11 16:40:00|10188.1|10183.1|10187.5|10182.5|10189.2|10184.2|10187.5|10182.5|20
1681231500000|2023-04-11 16:45:00|10187.3|10182.3|10187.5|10182.5|10188.4|10183.4|10186.6|10181.6|13
1681231800000|2023-04-11 16:50:00|10187.7|10182.7|10189.9|10184.9|10189.9|10184.9|10187.5|10182.5|21
1681232100000|2023-04-11 16:55:00|10189.7|10184.7|10189.3|10184.3|10190.5|10185.5|10189|10184|34
1681232400000|2023-04-11 17:00:00|10189.5|10184.5|10189|10184|10189.5|10184.5|10188|10183|35
1681232700000|2023-04-11 17:05:00|10188.5|10183.5|10189.3|10184.3|10189.7|10184.7|10188.3|10183.3|11
1681233000000|2023-04-11 17:10:00|10189.5|10184.5|10191.7|10186.7|10191.7|10186.7|10189.5|10184.5|33
1681233300000|2023-04-11 17:15:00|10191.8|10186.8|10190.2|10185.2|10191.8|10186.8|10190|10185|40
1681233600000|2023-04-11 17:20:00|10190.4|10185.4|10188.8|10183.8|10190.4|10185.4|10188.8|10183.8|44
1681233900000|2023-04-11 17:25:00|10189.1|10184.1|10188.9|10183.9|10189.3|10184.3|10188.5|10183.5|23
1681234200000|2023-04-11 17:30:00|10188.8|10183.8|10187.5|10182.5|10188.8|10183.8|10187|10182|40
1681234500000|2023-04-11 17:35:00|10187.4|10182.4|10183.9|10178.9|10187.4|10182.4|10183|10178|9
1681234800000|2023-04-11 17:40:00|10183.7|10178.7|10183.7|10178.7|10184.5|10179.5|10183|10178|6
1681235100000|2023-04-11 17:45:00|10183.9|10178.9|10181.5|10176.5|10183.9|10178.9|10181.3|10176.3|17
1681235400000|2023-04-11 17:50:00|10181.7|10176.7|10181.3|10176.3|10182|10177|10181|10176|25
1681235700000|2023-04-11 17:55:00|10181.1|10176.1|10179.9|10174.9|10181.6|10176.6|10179.5|10174.5|11
1681236000000|2023-04-11 18:00:00|10179.7|10174.7|10179.5|10174.5|10180.9|10175.9|10178.5|10173.5|56
1681236300000|2023-04-11 18:05:00|10179.6|10174.6|10180.2|10175.2|10180.9|10175.9|10178.5|10173.5|10
1681236600000|2023-04-11 18:10:00|10180.4|10175.4|10180.8|10175.8|10180.8|10175.8|10180|10175|15
1681236900000|2023-04-11 18:15:00|10180.9|10175.9|10180.9|10175.9|10181.7|10176.7|10180.8|10175.8|23
1681237200000|2023-04-11 18:20:00|10181.3|10176.3|10181.9|10176.9|10182.4|10177.4|10179.9|10174.9|23
1681237500000|2023-04-11 18:25:00|10181.8|10176.8|10181.9|10176.9|10182.9|10177.9|10181.3|10176.3|11
1681237800000|2023-04-11 18:30:00|10181.8|10176.8|10182.4|10177.4|10182.9|10177.9|10181.4|10176.4|11
1681238100000|2023-04-11 18:35:00|10182.6|10177.6|10183.4|10178.4|10183.4|10178.4|10182.4|10177.4|18
1681238400000|2023-04-11 18:40:00|10183.8|10178.8|10183.9|10178.9|10184.4|10179.4|10183.4|10178.4|17
1681238700000|2023-04-11 18:45:00|10184.1|10179.1|10184.4|10179.4|10184.9|10179.9|10183.9|10178.9|9
1681239000000|2023-04-11 18:50:00|10184.7|10179.7|10182.1|10177.1|10184.9|10179.9|10181.8|10176.8|5
1681239300000|2023-04-11 18:55:00|10182.3|10177.3|10182|10177|10183.9|10178.9|10181.9|10176.9|101
1681239600000|2023-04-11 19:00:00|10181.9|10176.9|10180.9|10175.9|10182.3|10177.3|10180.4|10175.4|29
1681239900000|2023-04-11 19:05:00|10181.1|10176.1|10182.2|10177.2|10182.4|10177.4|10181.1|10176.1|20
1681240200000|2023-04-11 19:10:00|10182|10177|10179.4|10174.4|10182|10177|10179.3|10174.3|7
1681240500000|2023-04-11 19:15:00|10179.3|10174.3|10178.9|10173.9|10179.4|10174.4|10178.5|10173.5|4
1681240800000|2023-04-11 19:20:00|10178.8|10173.8|10177.4|10172.4|10178.8|10173.8|10176.6|10171.6|19
1681241100000|2023-04-11 19:25:00|10177.3|10172.3|10176.7|10171.7|10177.6|10172.6|10176.5|10171.5|7
1681241400000|2023-04-11 19:30:00|10176.9|10171.9|10175.3|10170.3|10177.4|10172.4|10174.9|10169.9|25
1681241700000|2023-04-11 19:35:00|10175.4|10170.4|10176.1|10171.1|10176.4|10171.4|10174.9|10169.9|43
1681242000000|2023-04-11 19:40:00|10175.9|10170.9|10177.4|10172.4|10178.4|10173.4|10175.9|10170.9|20
1681242300000|2023-04-11 19:45:00|10177.6|10172.6|10179.4|10174.4|10179.4|10174.4|10177.4|10172.4|13
1681242600000|2023-04-11 19:50:00|10179.7|10174.7|10178.4|10173.4|10179.9|10174.9|10178.4|10173.4|23
1681242900000|2023-04-11 19:55:00|10178.3|10173.3|10176.8|10171.8|10178.4|10173.4|10176.8|10171.8|30
1681243200000|2023-04-11 20:00:00|10176.9|10171.9|10176.3|10171.3|10176.9|10171.9|10176.3|10171.3|23
1681243500000|2023-04-11 20:05:00|10176.4|10171.4|10176.9|10171.9|10177.3|10172.3|10176.3|10171.3|11
1681243800000|2023-04-11 20:10:00|10176.8|10171.8|10176.6|10171.6|10176.9|10171.9|10175.8|10170.8|7
1681244100000|2023-04-11 20:15:00|10176.8|10171.8|10176.4|10171.4|10177.3|10172.3|10175.9|10170.9|22
1681244400000|2023-04-11 20:20:00|10176.2|10171.2|10177.2|10172.2|10177.3|10172.3|10176.2|10171.2|5
1681244700000|2023-04-11 20:25:00|10177.1|10172.1|10177.5|10172.5|10178.6|10173.6|10177.1|10172.1|18
1681245000000|2023-04-11 20:30:00|10177.9|10172.9|10177.5|10172.5|10178.2|10173.2|10177.5|10172.5|18
1681245300000|2023-04-11 20:35:00|10177.3|10172.3|10177.4|10172.4|10177.5|10172.5|10177.3|10172.3|11
1681245600000|2023-04-11 20:40:00|10177.6|10172.6|10177.7|10172.7|10177.9|10172.9|10177.4|10172.4|11
1681245900000|2023-04-11 20:45:00|10177.9|10172.9|10177.6|10172.6|10177.9|10172.9|10177.4|10172.4|2
1681246200000|2023-04-11 20:50:00|10177.4|10172.4|10177.2|10172.2|10177.6|10172.6|10177.2|10172.2|2
1681246500000|2023-04-11 20:55:00|10177.3|10172.3|10175.7|10170.7|10177.3|10172.3|10175.7|10170.7|17
1681257600000|2023-04-12 00:00:00|10174.4|10169.4|10175.3|10170.3|10176.4|10171.4|10173.4|10168.4|24
1681257900000|2023-04-12 00:05:00|10175.5|10170.5|10177.9|10172.9|10177.9|10172.9|10175|10170|8
1681258200000|2023-04-12 00:10:00|10177.2|10172.2|10177.2|10172.2|10177.4|10172.4|10176.9|10171.9|1
1681258500000|2023-04-12 00:15:00|10176.4|10171.4|10176.7|10171.7|10177.1|10172.1|10175.5|10170.5|4
1681258800000|2023-04-12 00:20:00|10176.5|10171.5|10176.4|10171.4|10177.2|10172.2|10176|10171|0
1681259100000|2023-04-12 00:25:00|10176.2|10171.2|10176.7|10171.7|10176.9|10171.9|10176|10171|5
1681259400000|2023-04-12 00:30:00|10176.5|10171.5|10174.7|10169.7|10176.7|10171.7|10174.5|10169.5|6
1681259700000|2023-04-12 00:35:00|10174.9|10169.9|10174.5|10169.5|10174.9|10169.9|10172|10167|20
1681260000000|2023-04-12 00:40:00|10174.7|10169.7|10173.9|10168.9|10175|10170|10173.7|10168.7|0
1681260300000|2023-04-12 00:45:00|10173.7|10168.7|10173.8|10168.8|10173.8|10168.8|10172.9|10167.9|2
1681260600000|2023-04-12 00:50:00|10173.6|10168.6|10170.4|10165.4|10174|10169|10170.4|10165.4|10
1681260900000|2023-04-12 00:55:00|10170.7|10165.7|10170|10165|10171.7|10166.7|10168.8|10163.8|17
1681261200000|2023-04-12 01:00:00|10170.2|10165.2|10169.6|10164.6|10171|10166|10168.4|10163.4|6
1681261500000|2023-04-12 01:05:00|10169.8|10164.8|10171.5|10166.5|10172|10167|10169.4|10164.4|14
1681261800000|2023-04-12 01:10:00|10171.4|10166.4|10171.1|10166.1|10171.4|10166.4|10170.4|10165.4|1
1681262100000|2023-04-12 01:15:00|10170.9|10165.9|10170.9|10165.9|10171.2|10166.2|10170.4|10165.4|5
1681262400000|2023-04-12 01:20:00|10170.7|10165.7|10170|10165|10170.9|10165.9|10170|10165|6
1681262700000|2023-04-12 01:25:00|10170.4|10165.4|10169.2|10164.2|10170.5|10165.5|10168.9|10163.9|8
1681263000000|2023-04-12 01:30:00|10169.4|10164.4|10168.9|10163.9|10169.9|10164.9|10168.4|10163.4|7
1681263300000|2023-04-12 01:35:00|10169|10164|10167.9|10162.9|10169.2|10164.2|10167.9|10162.9|7
1681263600000|2023-04-12 01:40:00|10167.7|10162.7|10167.9|10162.9|10169|10164|10166.9|10161.9|11
1681263900000|2023-04-12 01:45:00|10167.7|10162.7|10169.4|10164.4|10169.7|10164.7|10167.7|10162.7|9
1681264200000|2023-04-12 01:50:00|10169.2|10164.2|10168.5|10163.5|10169.4|10164.4|10167.7|10162.7|0
1681264500000|2023-04-12 01:55:00|10168.7|10163.7|10167.8|10162.8|10169.2|10164.2|10167.6|10162.6|6
1681264800000|2023-04-12 02:00:00|10168|10163|10167.5|10162.5|10169.2|10164.2|10167.4|10162.4|3
1681265100000|2023-04-12 02:05:00|10167.4|10162.4|10167|10162|10167.7|10162.7|10166.7|10161.7|3
1681265400000|2023-04-12 02:10:00|10167.2|10162.2|10167.7|10162.7|10168.2|10163.2|10167.1|10162.1|2
1681265700000|2023-04-12 02:15:00|10167.5|10162.5|10169.2|10164.2|10169.5|10164.5|10167.4|10162.4|2
1681266000000|2023-04-12 02:20:00|10169.4|10164.4|10169.9|10164.9|10169.9|10164.9|10169.2|10164.2|0
1681266300000|2023-04-12 02:25:00|10170|10165|10171.5|10166.5|10171.7|10166.7|10170|10165|7
1681266600000|2023-04-12 02:30:00|10171.7|10166.7|10172.8|10167.8|10173.5|10168.5|10171.5|10166.5|18
1681266900000|2023-04-12 02:35:00|10172.9|10167.9|10170.9|10165.9|10173.4|10168.4|10170.4|10165.4|18
1681267200000|2023-04-12 02:40:00|10170.7|10165.7|10171.2|10166.2|10171.4|10166.4|10170.2|10165.2|2
1681267500000|2023-04-12 02:45:00|10171.4|10166.4|10174.8|10169.8|10175|10170|10171.2|10166.2|13
1681267800000|2023-04-12 02:50:00|10175|10170|10175.8|10170.8|10175.8|10170.8|10174.3|10169.3|11
1681268100000|2023-04-12 02:55:00|10175.9|10170.9|10175|10170|10176.8|10171.8|10175|10170|8
1681268400000|2023-04-12 03:00:00|10174.9|10169.9|10177.3|10172.3|10177.9|10172.9|10174.9|10169.9|28
1681268700000|2023-04-12 03:05:00|10177|10172|10175.8|10170.8|10177.5|10172.5|10175.4|10170.4|15
1681269000000|2023-04-12 03:10:00|10175.9|10170.9|10174.4|10169.4|10175.9|10170.9|10174.1|10169.1|4
1681269300000|2023-04-12 03:15:00|10174.3|10169.3|10175.4|10170.4|10175.7|10170.7|10174.3|10169.3|5
1681269600000|2023-04-12 03:20:00|10175.3|10170.3|10175.4|10170.4|10175.4|10170.4|10174.3|10169.3|0
1681269900000|2023-04-12 03:25:00|10175.3|10170.3|10173.9|10168.9|10175.3|10170.3|10173.9|10168.9|2
1681270200000|2023-04-12 03:30:00|10173.8|10168.8|10172.7|10167.7|10173.9|10168.9|10172.4|10167.4|1
1681270500000|2023-04-12 03:35:00|10172.4|10167.4|10172.4|10167.4|10172.4|10167.4|10171.9|10166.9|4
1681270800000|2023-04-12 03:40:00|10172.2|10167.2|10170.6|10165.6|10172.4|10167.4|10170.4|10165.4|15
1681271100000|2023-04-12 03:45:00|10170.7|10165.7|10171.8|10166.8|10171.8|10166.8|10170.5|10165.5|4
1681271400000|2023-04-12 03:50:00|10171.7|10166.7|10171.4|10166.4|10171.9|10166.9|10171.4|10166.4|3
1681271700000|2023-04-12 03:55:00|10171.7|10166.7|10171.3|10166.3|10171.8|10166.8|10170.7|10165.7|1
1681272000000|2023-04-12 04:00:00|10171.4|10166.4|10172.9|10167.9|10172.9|10167.9|10171.2|10166.2|2
1681272300000|2023-04-12 04:05:00|10172.7|10167.7|10172.1|10167.1|10172.7|10167.7|10171.4|10166.4|2
1681272600000|2023-04-12 04:10:00|10172.2|10167.2|10170|10165|10172.2|10167.2|10170|10165|1
1681272900000|2023-04-12 04:15:00|10169.9|10164.9|10169.4|10164.4|10170.4|10165.4|10169.4|10164.4|4
1681273200000|2023-04-12 04:20:00|10169.3|10164.3|10169|10164|10169.3|10164.3|10168.7|10163.7|6
1681273500000|2023-04-12 04:25:00|10168.9|10163.9|10167.5|10162.5|10169.2|10164.2|10167.5|10162.5|4
1681273800000|2023-04-12 04:30:00|10167.3|10162.3|10168.9|10163.9|10168.9|10163.9|10167.3|10162.3|13
1681274100000|2023-04-12 04:35:00|10169|10164|10168.9|10163.9|10169.2|10164.2|10168.5|10163.5|5
1681274400000|2023-04-12 04:40:00|10168.8|10163.8|10167.2|10162.2|10168.8|10163.8|10167|10162|6
1681274700000|2023-04-12 04:45:00|10167.4|10162.4|10166.2|10161.2|10167.4|10162.4|10165.9|10160.9|14
1681275000000|2023-04-12 04:50:00|10166.4|10161.4|10166.8|10161.8|10166.9|10161.9|10165.9|10160.9|5
1681275300000|2023-04-12 04:55:00|10167.1|10162.1|10168.7|10163.7|10168.9|10163.9|10166.9|10161.9|8
1681275600000|2023-04-12 05:00:00|10168.9|10163.9|10168.7|10163.7|10168.9|10163.9|10167.7|10162.7|1
1681275900000|2023-04-12 05:05:00|10168.5|10163.5|10168.4|10163.4|10169.2|10164.2|10167.9|10162.9|1
1681276200000|2023-04-12 05:10:00|10168.2|10163.2|10169.7|10164.7|10169.7|10164.7|10167.9|10162.9|3
1681276500000|2023-04-12 05:15:00|10169.4|10164.4|10168.5|10163.5|10169.8|10164.8|10168.5|10163.5|8
1681276800000|2023-04-12 05:20:00|10168.3|10163.3|10167.1|10162.1|10168.3|10163.3|10166.9|10161.9|3
1681277100000|2023-04-12 05:25:00|10167.3|10162.3|10168.1|10163.1|10168.6|10163.6|10167.3|10162.3|3
1681277400000|2023-04-12 05:30:00|10167.9|10162.9|10167.4|10162.4|10168.8|10163.8|10167.4|10162.4|0
1681277700000|2023-04-12 05:35:00|10167.6|10162.6|10164.9|10159.9|10167.9|10162.9|10164.6|10159.6|10
1681278000000|2023-04-12 05:40:00|10165.1|10160.1|10165.8|10160.8|10166.3|10161.3|10165.1|10160.1|7
1681278300000|2023-04-12 05:45:00|10165.6|10160.6|10165.4|10160.4|10166.6|10161.6|10165.2|10160.2|6
1681278600000|2023-04-12 05:50:00|10165.6|10160.6|10163.3|10158.3|10165.8|10160.8|10162.9|10157.9|20
1681278900000|2023-04-12 05:55:00|10163.2|10158.2|10162.8|10157.8|10163.8|10158.8|10162.8|10157.8|9
1681279200000|2023-04-12 06:00:00|10163|10158|10164.7|10159.7|10166.1|10161.1|10161.3|10156.3|35
1681279500000|2023-04-12 06:05:00|10164.9|10159.9|10168|10163|10168|10163|10164.6|10159.6|8
1681279800000|2023-04-12 06:10:00|10168.1|10163.1|10167.1|10162.1|10168.6|10163.6|10166.7|10161.7|13
1681280100000|2023-04-12 06:15:00|10167.3|10162.3|10168.3|10163.3|10169.4|10164.4|10167.3|10162.3|19
1681280400000|2023-04-12 06:20:00|10168.5|10163.5|10170.8|10165.8|10171|10166|10168.3|10163.3|13
1681280700000|2023-04-12 06:25:00|10170.6|10165.6|10174.6|10169.6|10175.3|10170.3|10170.6|10165.6|26
1681281000000|2023-04-12 06:30:00|10174.8|10169.8|10175.8|10170.8|10176.5|10171.5|10174.5|10169.5|25
1681281300000|2023-04-12 06:35:00|10175.6|10170.6|10175.1|10170.1|10175.8|10170.8|10173.7|10168.7|12
1681281600000|2023-04-12 06:40:00|10175.3|10170.3|10174.4|10169.4|10176.5|10171.5|10174.4|10169.4|14
1681281900000|2023-04-12 06:45:00|10174.6|10169.6|10169.6|10164.6|10174.8|10169.8|10168.9|10163.9|25
1681282200000|2023-04-12 06:50:00|10169.8|10164.8|10168.9|10163.9|10170.3|10165.3|10167.8|10162.8|16
1681282500000|2023-04-12 06:55:00|10168.8|10163.8|10167.4|10162.4|10171.3|10166.3|10166.8|10161.8|34
1681282800000|2023-04-12 07:00:00|10167.3|10162.3|10165.8|10160.8|10168.3|10163.3|10162.4|10157.4|78
1681283100000|2023-04-12 07:05:00|10165.6|10160.6|10164|10159|10166.3|10161.3|10161.7|10156.7|17
1681283400000|2023-04-12 07:10:00|10163.9|10158.9|10165.5|10160.5|10166.8|10161.8|10163.6|10158.6|38
1681283700000|2023-04-12 07:15:00|10165.4|10160.4|10164.9|10159.9|10165.9|10160.9|10163|10158|11
1681284000000|2023-04-12 07:20:00|10164.7|10159.7|10169.4|10164.4|10169.9|10164.9|10163.5|10158.5|25
1681284300000|2023-04-12 07:25:00|10169.5|10164.5|10171.3|10166.3|10172.4|10167.4|10168.7|10163.7|14
1681284600000|2023-04-12 07:30:00|10171.1|10166.1|10171.9|10166.9|10173.4|10168.4|10170.9|10165.9|11
1681284900000|2023-04-12 07:35:00|10171.7|10166.7|10171.8|10166.8|10172.6|10167.6|10170.5|10165.5|12
1681285200000|2023-04-12 07:40:00|10171.6|10166.6|10169.9|10164.9|10173.1|10168.1|10169.9|10164.9|30
1681285500000|2023-04-12 07:45:00|10169.5|10164.5|10168.7|10163.7|10170.1|10165.1|10167.9|10162.9|16
1681285800000|2023-04-12 07:50:00|10168.9|10163.9|10168.1|10163.1|10169.1|10164.1|10167|10162|2
1681286100000|2023-04-12 07:55:00|10168.3|10163.3|10168.9|10163.9|10170.4|10165.4|10167.7|10162.7|8
1681286400000|2023-04-12 08:00:00|10169.1|10164.1|10168.6|10163.6|10170.1|10165.1|10168.4|10163.4|3
1681286700000|2023-04-12 08:05:00|10168.4|10163.4|10165.9|10160.9|10170.3|10165.3|10165.1|10160.1|10
1681287000000|2023-04-12 08:10:00|10166.1|10161.1|10168.1|10163.1|10168.8|10163.8|10166.1|10161.1|19
1681287300000|2023-04-12 08:15:00|10168.3|10163.3|10168.8|10163.8|10169.4|10164.4|10167.2|10162.2|4
1681287600000|2023-04-12 08:20:00|10168.6|10163.6|10169.9|10164.9|10170|10165|10167.9|10162.9|8
1681287900000|2023-04-12 08:25:00|10169.7|10164.7|10174.2|10169.2|10175.4|10170.4|10169.7|10164.7|33
1681288200000|2023-04-12 08:30:00|10174.4|10169.4|10174.2|10169.2|10176.4|10171.4|10173.1|10168.1|13
1681288500000|2023-04-12 08:35:00|10174.1|10169.1|10173.6|10168.6|10174.1|10169.1|10172.1|10167.1|3
1681288800000|2023-04-12 08:40:00|10173.5|10168.5|10172.4|10167.4|10173.6|10168.6|10172.2|10167.2|6
1681289100000|2023-04-12 08:45:00|10172.2|10167.2|10173.4|10168.4|10174.7|10169.7|10171.9|10166.9|18
1681289400000|2023-04-12 08:50:00|10173.5|10168.5|10169.7|10164.7|10174.2|10169.2|10169.7|10164.7|5
1681289700000|2023-04-12 08:55:00|10169.4|10164.4|10171.6|10166.6|10172.6|10167.6|10169.4|10164.4|8
1681290000000|2023-04-12 09:00:00|10171.9|10166.9|10170.9|10165.9|10171.9|10166.9|10169.9|10164.9|8
1681290300000|2023-04-12 09:05:00|10171|10166|10170.8|10165.8|10172.8|10167.8|10170.4|10165.4|43
1681290600000|2023-04-12 09:10:00|10170.6|10165.6|10169.9|10164.9|10171.4|10166.4|10169.8|10164.8|6
1681290900000|2023-04-12 09:15:00|10170|10165|10171.1|10166.1|10171.6|10166.6|10169.4|10164.4|1
1681291200000|2023-04-12 09:20:00|10171.3|10166.3|10170.6|10165.6|10171.8|10166.8|10169.9|10164.9|5
1681291500000|2023-04-12 09:25:00|10170.8|10165.8|10171.6|10166.6|10173.4|10168.4|10170.6|10165.6|9
1681291800000|2023-04-12 09:30:00|10171.8|10166.8|10172.7|10167.7|10173.3|10168.3|10170.4|10165.4|5
1681292100000|2023-04-12 09:35:00|10172.4|10167.4|10170.6|10165.6|10172.5|10167.5|10170.1|10165.1|5
1681292400000|2023-04-12 09:40:00|10170.8|10165.8|10169.3|10164.3|10171.4|10166.4|10169.1|10164.1|7
1681292700000|2023-04-12 09:45:00|10169.1|10164.1|10171.1|10166.1|10171.1|10166.1|10168.8|10163.8|6
1681293000000|2023-04-12 09:50:00|10170.9|10165.9|10168.8|10163.8|10171.1|10166.1|10168.3|10163.3|1
1681293300000|2023-04-12 09:55:00|10168.7|10163.7|10168.2|10163.2|10170.1|10165.1|10166.9|10161.9|15
1681293600000|2023-04-12 10:00:00|10168|10163|10166.4|10161.4|10168.1|10163.1|10166.2|10161.2|11
1681293900000|2023-04-12 10:05:00|10166.3|10161.3|10162.8|10157.8|10167|10162|10162.8|10157.8|9
1681294200000|2023-04-12 10:10:00|10162.7|10157.7|10163.8|10158.8|10163.8|10158.8|10160.8|10155.8|54
1681294500000|2023-04-12 10:15:00|10164.3|10159.3|10164.9|10159.9|10166.8|10161.8|10164.1|10159.1|13
1681294800000|2023-04-12 10:20:00|10164.8|10159.8|10165.9|10160.9|10166.8|10161.8|10164.3|10159.3|6
1681295100000|2023-04-12 10:25:00|10165.8|10160.8|10169.6|10164.6|10169.8|10164.8|10165.8|10160.8|8
1681295400000|2023-04-12 10:30:00|10169.3|10164.3|10166.7|10161.7|10169.6|10164.6|10166.4|10161.4|11
1681295700000|2023-04-12 10:35:00|10166.4|10161.4|10165.3|10160.3|10167.3|10162.3|10164.6|10159.6|7
1681296000000|2023-04-12 10:40:00|10165.4|10160.4|10166.8|10161.8|10166.8|10161.8|10164.4|10159.4|0
1681296300000|2023-04-12 10:45:00|10166.7|10161.7|10165.7|10160.7|10167.3|10162.3|10165.7|10160.7|8
1681296600000|2023-04-12 10:50:00|10165.5|10160.5|10165.9|10160.9|10166.3|10161.3|10164.8|10159.8|16
1681296900000|2023-04-12 10:55:00|10166.1|10161.1|10170.6|10165.6|10171.1|10166.1|10165.8|10160.8|33
1681297200000|2023-04-12 11:00:00|10170.3|10165.3|10170.7|10165.7|10171.4|10166.4|10169.8|10164.8|16
1681297500000|2023-04-12 11:05:00|10170.8|10165.8|10173.1|10168.1|10173.8|10168.8|10170.4|10165.4|52
1681297800000|2023-04-12 11:10:00|10173.3|10168.3|10172.1|10167.1|10173.6|10168.6|10171.3|10166.3|62
1681298100000|2023-04-12 11:15:00|10172.2|10167.2|10171.8|10166.8|10172.2|10167.2|10169.8|10164.8|62
1681298400000|2023-04-12 11:20:00|10171.3|10166.3|10172.1|10167.1|10172.8|10167.8|10170.1|10165.1|9
1681298700000|2023-04-12 11:25:00|10171.8|10166.8|10170.2|10165.2|10172.1|10167.1|10170.1|10165.1|6
1681299000000|2023-04-12 11:30:00|10170.4|10165.4|10169.9|10164.9|10171.3|10166.3|10168.3|10163.3|10
1681299300000|2023-04-12 11:35:00|10169.7|10164.7|10168.7|10163.7|10170.2|10165.2|10167.7|10162.7|13
1681299600000|2023-04-12 11:40:00|10168.6|10163.6|10169.7|10164.7|10169.9|10164.9|10166.8|10161.8|20
1681299900000|2023-04-12 11:45:00|10169.5|10164.5|10170.9|10165.9|10171.7|10166.7|10169.3|10164.3|24
1681300200000|2023-04-12 11:50:00|10170.7|10165.7|10174.2|10169.2|10174.7|10169.7|10170.3|10165.3|73
1681300500000|2023-04-12 11:55:00|10174.4|10169.4|10172.9|10167.9|10174.4|10169.4|10171.7|10166.7|24
1681300800000|2023-04-12 12:00:00|10172.6|10167.6|10172.4|10167.4|10174.2|10169.2|10172.2|10167.2|33
1681301100000|2023-04-12 12:05:00|10172.2|10167.2|10173.4|10168.4|10173.7|10168.7|10171.9|10166.9|16
1681301400000|2023-04-12 12:10:00|10173.6|10168.6|10173.6|10168.6|10175.2|10170.2|10172.2|10167.2|23
1681301700000|2023-04-12 12:15:00|10173.7|10168.7|10170.8|10165.8|10173.7|10168.7|10170.5|10165.5|29
1681302000000|2023-04-12 12:20:00|10170.7|10165.7|10172.8|10167.8|10174.6|10169.6|10170.7|10165.7|98
1681302300000|2023-04-12 12:25:00|10172.9|10167.9|10174.1|10169.1|10179|10174|10168.9|10163.9|71
1681302600000|2023-04-12 12:30:00|10166.5|10157.5|10116.1|10111.1|10166.5|10157.5|10114.1|10109.1|929
1681302900000|2023-04-12 12:35:00|10116.3|10111.3|10122.6|10117.6|10124.5|10119.5|10110.6|10105.6|387
1681303200000|2023-04-12 12:40:00|10122.4|10117.4|10125.1|10120.1|10125.3|10120.3|10114.7|10109.7|277
1681303500000|2023-04-12 12:45:00|10125.2|10120.2|10126.3|10121.3|10133|10128|10123.4|10118.4|218
1681303800000|2023-04-12 12:50:00|10126.5|10121.5|10125|10120|10126.5|10121.5|10119|10114|235
1681304100000|2023-04-12 12:55:00|10125.1|10120.1|10132|10127|10133.3|10128.3|10121.9|10116.9|186
1681304400000|2023-04-12 13:00:00|10131.8|10126.8|10132.6|10127.6|10137|10132|10127.5|10122.5|292
1681304700000|2023-04-12 13:05:00|10132.9|10127.9|10131.9|10126.9|10136.6|10131.6|10130.5|10125.5|79
1681305000000|2023-04-12 13:10:00|10131.6|10126.6|10124.2|10119.2|10132.2|10127.2|10121.8|10116.8|240
1681305300000|2023-04-12 13:15:00|10124.4|10119.4|10120.6|10115.6|10125.7|10120.7|10119.8|10114.8|116
1681305600000|2023-04-12 13:20:00|10120.8|10115.8|10116.6|10111.6|10120.8|10115.8|10115.4|10110.4|167
1681305900000|2023-04-12 13:25:00|10116.4|10111.4|10121|10116|10121.8|10116.8|10116.4|10111.4|121
1681306200000|2023-04-12 13:30:00|10120.8|10115.8|10122.1|10117.1|10123.7|10118.7|10117.9|10112.9|176
1681306500000|2023-04-12 13:35:00|10122.3|10117.3|10117.9|10112.9|10123.7|10118.7|10114.9|10109.9|99
1681306800000|2023-04-12 13:40:00|10117.6|10112.6|10130.5|10125.5|10132.6|10127.6|10117.4|10112.4|115
1681307100000|2023-04-12 13:45:00|10130.4|10125.4|10128.6|10123.6|10136.7|10131.7|10128.5|10123.5|166
1681307400000|2023-04-12 13:50:00|10128.8|10123.8|10128.8|10123.8|10133.8|10128.8|10127.1|10122.1|72
1681307700000|2023-04-12 13:55:00|10128.9|10123.9|10124.3|10119.3|10129.5|10124.5|10124|10119|74
1681308000000|2023-04-12 14:00:00|10124|10119|10116|10111|10130.1|10125.1|10116|10111|179
1681308300000|2023-04-12 14:05:00|10116.1|10111.1|10114.7|10109.7|10118|10113|10113.5|10108.5|174
1681308600000|2023-04-12 14:10:00|10114.9|10109.9|10110.4|10105.4|10115|10110|10110.1|10105.1|74
1681308900000|2023-04-12 14:15:00|10110.3|10105.3|10110.8|10105.8|10112.4|10107.4|10105.7|10100.7|133
1681309200000|2023-04-12 14:20:00|10110.9|10105.9|10111.1|10106.1|10113.7|10108.7|10108|10103|104
1681309500000|2023-04-12 14:25:00|10111.3|10106.3|10113|10108|10117.3|10112.3|10111.1|10106.1|55
1681309800000|2023-04-12 14:30:00|10112.9|10107.9|10118.3|10113.3|10119.1|10114.1|10110.9|10105.9|92
1681310100000|2023-04-12 14:35:00|10118.7|10113.7|10120.4|10115.4|10124|10119|10117.4|10112.4|117
1681310400000|2023-04-12 14:40:00|10120.7|10115.7|10116.5|10111.5|10122|10117|10115.8|10110.8|58
1681310700000|2023-04-12 14:45:00|10116.4|10111.4|10115.6|10110.6|10117.3|10112.3|10111.9|10106.9|80
1681311000000|2023-04-12 14:50:00|10115.5|10110.5|10124.4|10119.4|10125.1|10120.1|10112.5|10107.5|109
1681311300000|2023-04-12 14:55:00|10124.2|10119.2|10127|10122|10127.6|10122.6|10123.7|10118.7|113
1681311600000|2023-04-12 15:00:00|10127.4|10122.4|10127.6|10122.6|10128|10123|10124.9|10119.9|100
1681311900000|2023-04-12 15:05:00|10127.4|10122.4|10131.8|10126.8|10133.3|10128.3|10125|10120|145
1681312200000|2023-04-12 15:10:00|10132|10127|10129.9|10124.9|10132.3|10127.3|10128.6|10123.6|85
1681312500000|2023-04-12 15:15:00|10129.8|10124.8|10127.4|10122.4|10130.8|10125.8|10126.4|10121.4|59
1681312800000|2023-04-12 15:20:00|10127|10122|10125.4|10120.4|10127.3|10122.3|10125|10120|49
1681313100000|2023-04-12 15:25:00|10125.3|10120.3|10123.5|10118.5|10126|10121|10123.1|10118.1|28
1681313400000|2023-04-12 15:30:00|10123.4|10118.4|10126.5|10121.5|10127.4|10122.4|10123.4|10118.4|32
1681313700000|2023-04-12 15:35:00|10126.8|10121.8|10129|10124|10129.4|10124.4|10125.6|10120.6|25
1681314000000|2023-04-12 15:40:00|10128.9|10123.9|10126.5|10121.5|10129|10124|10126.1|10121.1|28
1681314300000|2023-04-12 15:45:00|10126.7|10121.7|10121.9|10116.9|10126.8|10121.8|10120.2|10115.2|55
1681314600000|2023-04-12 15:50:00|10121.7|10116.7|10120.9|10115.9|10124|10119|10119.9|10114.9|39
1681314900000|2023-04-12 15:55:00|10120.8|10115.8|10120.6|10115.6|10122.3|10117.3|10119.8|10114.8|49
1681315200000|2023-04-12 16:00:00|10120.9|10115.9|10118.6|10113.6|10122|10117|10117.9|10112.9|34
1681315500000|2023-04-12 16:05:00|10118.4|10113.4|10115|10110|10118.8|10113.8|10114.9|10109.9|50
1681315800000|2023-04-12 16:10:00|10115.1|10110.1|10113.3|10108.3|10115.4|10110.4|10112.3|10107.3|101
1681316100000|2023-04-12 16:15:00|10113.4|10108.4|10113.4|10108.4|10113.9|10108.9|10112.3|10107.3|40
1681316400000|2023-04-12 16:20:00|10113.3|10108.3|10113.4|10108.4|10113.9|10108.9|10112.3|10107.3|17
1681316700000|2023-04-12 16:25:00|10113.3|10108.3|10113.3|10108.3|10113.5|10108.5|10111.5|10106.5|21
1681317000000|2023-04-12 16:30:00|10113.2|10108.2|10114|10109|10114.4|10109.4|10111.8|10106.8|21
1681317300000|2023-04-12 16:35:00|10114.3|10109.3|10115|10110|10115.3|10110.3|10113.6|10108.6|45
1681317600000|2023-04-12 16:40:00|10114.8|10109.8|10115.5|10110.5|10116.3|10111.3|10114.1|10109.1|5
1681317900000|2023-04-12 16:45:00|10115.3|10110.3|10112.2|10107.2|10115.5|10110.5|10111.9|10106.9|29
1681318200000|2023-04-12 16:50:00|10112|10107|10113.9|10108.9|10114.8|10109.8|10112|10107|14
1681318500000|2023-04-12 16:55:00|10114.1|10109.1|10111.4|10106.4|10114.1|10109.1|10111.1|10106.1|16
1681318800000|2023-04-12 17:00:00|10111.6|10106.6|10114.3|10109.3|10115.8|10110.8|10110.4|10105.4|139
1681319100000|2023-04-12 17:05:00|10114.1|10109.1|10113.6|10108.6|10114.8|10109.8|10112.1|10107.1|35
1681319400000|2023-04-12 17:10:00|10113.5|10108.5|10113.3|10108.3|10114.3|10109.3|10111.6|10106.6|37
1681319700000|2023-04-12 17:15:00|10113.1|10108.1|10112|10107|10113.3|10108.3|10111.6|10106.6|7
1681320000000|2023-04-12 17:20:00|10112.2|10107.2|10111.5|10106.5|10113|10108|10111.5|10106.5|33
1681320300000|2023-04-12 17:25:00|10111.8|10106.8|10112|10107|10112|10107|10110.8|10105.8|35
1681320600000|2023-04-12 17:30:00|10111.8|10106.8|10111.6|10106.6|10112.8|10107.8|10111.6|10106.6|12
1681320900000|2023-04-12 17:35:00|10111.4|10106.4|10111.6|10106.6|10113|10108|10111.4|10106.4|25
1681321200000|2023-04-12 17:40:00|10111.5|10106.5|10110|10105|10112.4|10107.4|10109.5|10104.5|54
1681321500000|2023-04-12 17:45:00|10110.1|10105.1|10111.5|10106.5|10112.1|10107.1|10110.1|10105.1|31
1681321800000|2023-04-12 17:50:00|10111.7|10106.7|10112.3|10107.3|10112.5|10107.5|10109.8|10104.8|11
1681322100000|2023-04-12 17:55:00|10112.7|10107.7|10116.9|10111.9|10116.9|10111.9|10112.2|10107.2|45
1681322400000|2023-04-12 18:00:00|10117.1|10112.1|10111|10106|10117.6|10112.6|10110.2|10105.2|82
1681322700000|2023-04-12 18:05:00|10111.1|10106.1|10109|10104|10112.2|10107.2|10107.7|10102.7|47
1681323000000|2023-04-12 18:10:00|10109.2|10104.2|10107.7|10102.7|10110.2|10105.2|10107.2|10102.2|88
1681323300000|2023-04-12 18:15:00|10107.5|10102.5|10107.3|10102.3|10107.9|10102.9|10106.3|10101.3|42
1681323600000|2023-04-12 18:20:00|10107.2|10102.2|10108.8|10103.8|10109.2|10104.2|10107.2|10102.2|85
1681323900000|2023-04-12 18:25:00|10109|10104|10113.7|10108.7|10114.9|10109.9|10108.8|10103.8|101
1681324200000|2023-04-12 18:30:00|10113.6|10108.6|10112.7|10107.7|10113.7|10108.7|10111.7|10106.7|45
1681324500000|2023-04-12 18:35:00|10112.9|10107.9|10111.9|10106.9|10113.9|10108.9|10110.2|10105.2|21
1681324800000|2023-04-12 18:40:00|10111.7|10106.7|10110.4|10105.4|10112.4|10107.4|10109.8|10104.8|19
1681325100000|2023-04-12 18:45:00|10110.2|10105.2|10113.6|10108.6|10113.6|10108.6|10109.3|10104.3|35
1681325400000|2023-04-12 18:50:00|10113.7|10108.7|10112.9|10107.9|10115|10110|10112.6|10107.6|74
1681325700000|2023-04-12 18:55:00|10112.6|10107.6|10111.1|10106.1|10113.6|10108.6|10110.5|10105.5|157
1681326000000|2023-04-12 19:00:00|10111.5|10106.5|10112.2|10107.2|10112.2|10107.2|10109.6|10104.6|69
1681326300000|2023-04-12 19:05:00|10112.1|10107.1|10110.6|10105.6|10112.1|10107.1|10110.1|10105.1|21
1681326600000|2023-04-12 19:10:00|10110.7|10105.7|10112.1|10107.1|10112.9|10107.9|10110.6|10105.6|26
1681326900000|2023-04-12 19:15:00|10112.3|10107.3|10114.4|10109.4|10114.6|10109.6|10112.1|10107.1|20
1681327200000|2023-04-12 19:20:00|10114.6|10109.6|10115|10110|10115.6|10110.6|10113.6|10108.6|41
1681327500000|2023-04-12 19:25:00|10114.6|10109.6|10115.4|10110.4|10115.6|10110.6|10114.1|10109.1|11
1681327800000|2023-04-12 19:30:00|10115.2|10110.2|10114.4|10109.4|10115.9|10110.9|10113.9|10108.9|6
1681328100000|2023-04-12 19:35:00|10114.6|10109.6|10114|10109|10114.9|10109.9|10112.9|10107.9|34
1681328400000|2023-04-12 19:40:00|10114.3|10109.3|10116.1|10111.1|10116.9|10111.9|10114|10109|23
1681328700000|2023-04-12 19:45:00|10116.4|10111.4|10117.5|10112.5|10117.5|10112.5|10115.4|10110.4|34
1681329000000|2023-04-12 19:50:00|10117.6|10112.6|10117.8|10112.8|10118.1|10113.1|10115.2|10110.2|25
1681329300000|2023-04-12 19:55:00|10117.6|10112.6|10116.9|10111.9|10118.3|10113.3|10116.6|10111.6|75
1681329600000|2023-04-12 20:00:00|10116.6|10111.6|10118.3|10113.3|10118.3|10113.3|10116.4|10111.4|26
1681329900000|2023-04-12 20:05:00|10118.1|10113.1|10118|10113|10118.3|10113.3|10117.1|10112.1|8
1681330200000|2023-04-12 20:10:00|10118.1|10113.1|10116.3|10111.3|10118.1|10113.1|10116.1|10111.1|3
1681330500000|2023-04-12 20:15:00|10116.5|10111.5|10116|10111|10116.8|10111.8|10115.9|10110.9|18
1681330800000|2023-04-12 20:20:00|10116.1|10111.1|10116.7|10111.7|10116.7|10111.7|10115.6|10110.6|5
1681331100000|2023-04-12 20:25:00|10116.6|10111.6|10117.5|10112.5|10117.5|10112.5|10116.6|10111.6|25
1681331400000|2023-04-12 20:30:00|10117.6|10112.6|10117.3|10112.3|10117.6|10112.6|10117|10112|5
1681331700000|2023-04-12 20:35:00|10117|10112|10116.4|10111.4|10117.3|10112.3|10116.2|10111.2|8
1681332000000|2023-04-12 20:40:00|10116.5|10111.5|10115.4|10110.4|10116.5|10111.5|10115.1|10110.1|1
1681332300000|2023-04-12 20:45:00|10115.5|10110.5|10115.7|10110.7|10115.8|10110.8|10115.3|10110.3|6
1681332600000|2023-04-12 20:50:00|10115.4|10110.4|10114.9|10109.9|10115.7|10110.7|10114.8|10109.8|30
1681332900000|2023-04-12 20:55:00|10114.7|10109.7|10117.1|10108.1|10117.1|10111.4|10114.5|10106.9|42
1681344000000|2023-04-13 00:00:00|10111.5|10106.5|10113.3|10108.3|10113.3|10108.3|10111.5|10106.5|66
1681344300000|2023-04-13 00:05:00|10113.5|10108.5|10116.5|10111.5|10119|10114|10113.5|10108.5|54
1681344600000|2023-04-13 00:10:00|10116.7|10111.7|10115.3|10110.3|10118.5|10113.5|10115.3|10110.3|9
1681344900000|2023-04-13 00:15:00|10115.1|10110.1|10116.5|10111.5|10116.6|10111.6|10115|10110|18
1681345200000|2023-04-13 00:20:00|10116.8|10111.8|10112.9|10107.9|10116.8|10111.8|10112.9|10107.9|21
1681345500000|2023-04-13 00:25:00|10113.3|10108.3|10111.6|10106.6|10114.6|10109.6|10110.9|10105.9|8
1681345800000|2023-04-13 00:30:00|10111.8|10106.8|10110.4|10105.4|10111.8|10106.8|10110.4|10105.4|27
1681346100000|2023-04-13 00:35:00|10110.3|10105.3|10110.8|10105.8|10111.1|10106.1|10109.9|10104.9|7
1681346400000|2023-04-13 00:40:00|10110.9|10105.9|10110.4|10105.4|10110.9|10105.9|10109.4|10104.4|15
1681346700000|2023-04-13 00:45:00|10110.6|10105.6|10110.8|10105.8|10112.4|10107.4|10110.6|10105.6|10
1681347000000|2023-04-13 00:50:00|10110.9|10105.9|10110.4|10105.4|10112.8|10107.8|10110.4|10105.4|34
1681347300000|2023-04-13 00:55:00|10110.3|10105.3|10109.8|10104.8|10112|10107|10107.9|10102.9|40
1681347600000|2023-04-13 01:00:00|10109.7|10104.7|10113.1|10108.1|10114|10109|10109.1|10104.1|14
1681347900000|2023-04-13 01:05:00|10112.9|10107.9|10113.7|10108.7|10115.4|10110.4|10112.9|10107.9|17
1681348200000|2023-04-13 01:10:00|10113.5|10108.5|10113.4|10108.4|10114.3|10109.3|10112.9|10107.9|7
1681348500000|2023-04-13 01:15:00|10113.6|10108.6|10113.7|10108.7|10114.8|10109.8|10113.4|10108.4|19
1681348800000|2023-04-13 01:20:00|10113.8|10108.8|10112.1|10107.1|10113.8|10108.8|10111.7|10106.7|6
1681349100000|2023-04-13 01:25:00|10112.3|10107.3|10111.8|10106.8|10112.8|10107.8|10110.8|10105.8|5
1681349400000|2023-04-13 01:30:00|10111.7|10106.7|10110.3|10105.3|10112.2|10107.2|10108.5|10103.5|78
1681349700000|2023-04-13 01:35:00|10110.2|10105.2|10109.1|10104.1|10111.5|10106.5|10109|10104|14
1681350000000|2023-04-13 01:40:00|10109|10104|10110.3|10105.3|10110.5|10105.5|10108.5|10103.5|22
1681350300000|2023-04-13 01:45:00|10110.5|10105.5|10113.1|10108.1|10113.7|10108.7|10109.3|10104.3|33
1681350600000|2023-04-13 01:50:00|10113|10108|10112.1|10107.1|10113.4|10108.4|10112|10107|16
1681350900000|2023-04-13 01:55:00|10111.8|10106.8|10112.6|10107.6|10113.2|10108.2|10111.2|10106.2|12
1681351200000|2023-04-13 02:00:00|10112.5|10107.5|10112.5|10107.5|10114|10109|10112.4|10107.4|8
1681351500000|2023-04-13 02:05:00|10112.7|10107.7|10111|10106|10112.7|10107.7|10110.8|10105.8|2
1681351800000|2023-04-13 02:10:00|10110.8|10105.8|10111.3|10106.3|10111.6|10106.6|10110.7|10105.7|8
1681352100000|2023-04-13 02:15:00|10111.2|10106.2|10113.8|10108.8|10114.2|10109.2|10110.9|10105.9|9
1681352400000|2023-04-13 02:20:00|10114|10109|10113.3|10108.3|10114.5|10109.5|10113|10108|5
1681352700000|2023-04-13 02:25:00|10113.1|10108.1|10113.7|10108.7|10114.4|10109.4|10112.3|10107.3|5
1681353000000|2023-04-13 02:30:00|10113.6|10108.6|10115.3|10110.3|10115.5|10110.5|10113|10108|26
1681353300000|2023-04-13 02:35:00|10115.1|10110.1|10111.7|10106.7|10115.5|10110.5|10111.1|10106.1|3
1681353600000|2023-04-13 02:40:00|10111.8|10106.8|10112|10107|10112.5|10107.5|10111.3|10106.3|0
1681353900000|2023-04-13 02:45:00|10111.8|10106.8|10112.1|10107.1|10112.8|10107.8|10111.1|10106.1|3
1681354200000|2023-04-13 02:50:00|10112.3|10107.3|10113.8|10108.8|10113.8|10108.8|10111.6|10106.6|14
1681354500000|2023-04-13 02:55:00|10113.6|10108.6|10115|10110|10115|10110|10113.6|10108.6|19
1681354800000|2023-04-13 03:00:00|10115.2|10110.2|10115.7|10110.7|10116.5|10111.5|10114.8|10109.8|14
1681355100000|2023-04-13 03:05:00|10115.6|10110.6|10117.7|10112.7|10118|10113|10115.5|10110.5|6
1681355400000|2023-04-13 03:10:00|10117.6|10112.6|10120.1|10115.1|10120.6|10115.6|10117.6|10112.6|48
1681355700000|2023-04-13 03:15:00|10120.3|10115.3|10118.6|10113.6|10120.6|10115.6|10118.6|10113.6|10
1681356000000|2023-04-13 03:20:00|10118.7|10113.7|10117.6|10112.6|10119|10114|10116.8|10111.8|28
1681356300000|2023-04-13 03:25:00|10117.7|10112.7|10119.4|10114.4|10119.6|10114.6|10117.2|10112.2|34
1681356600000|2023-04-13 03:30:00|10119.2|10114.2|10119.1|10114.1|10119.4|10114.4|10118.2|10113.2|27
1681356900000|2023-04-13 03:35:00|10119|10114|10117.7|10112.7|10119|10114|10116.4|10111.4|20
1681357200000|2023-04-13 03:40:00|10117.6|10112.6|10118.7|10113.7|10119.1|10114.1|10117.6|10112.6|9
1681357500000|2023-04-13 03:45:00|10118.5|10113.5|10119.2|10114.2|10119.2|10114.2|10118.3|10113.3|5
1681357800000|2023-04-13 03:50:00|10119|10114|10118.1|10113.1|10119.1|10114.1|10118|10113|9
1681358100000|2023-04-13 03:55:00|10118|10113|10118.5|10113.5|10118.7|10113.7|10117.9|10112.9|10
1681358400000|2023-04-13 04:00:00|10118.4|10113.4|10118|10113|10118.5|10113.5|10117.7|10112.7|3
1681358700000|2023-04-13 04:05:00|10117.9|10112.9|10116.4|10111.4|10118|10113|10116.1|10111.1|5
1681359000000|2023-04-13 04:10:00|10116.2|10111.2|10115.4|10110.4|10116.3|10111.3|10114.7|10109.7|6
1681359300000|2023-04-13 04:15:00|10115.2|10110.2|10115.5|10110.5|10115.5|10110.5|10114|10109|3
1681359600000|2023-04-13 04:20:00|10115.7|10110.7|10115.5|10110.5|10116|10111|10115.5|10110.5|1
1681359900000|2023-04-13 04:25:00|10115.7|10110.7|10116.1|10111.1|10116.5|10111.5|10115|10110|2
1681360200000|2023-04-13 04:30:00|10116|10111|10118|10113|10118|10113|10115.9|10110.9|0
1681360500000|2023-04-13 04:35:00|10117.9|10112.9|10116.5|10111.5|10118|10113|10116.4|10111.4|2
1681360800000|2023-04-13 04:40:00|10116.4|10111.4|10117.7|10112.7|10117.7|10112.7|10115.5|10110.5|1
1681361100000|2023-04-13 04:45:00|10117.5|10112.5|10117.7|10112.7|10117.7|10112.7|10116.9|10111.9|0
1681361400000|2023-04-13 04:50:00|10117.5|10112.5|10117.5|10112.5|10118.4|10113.4|10117.4|10112.4|8
1681361700000|2023-04-13 04:55:00|10117.4|10112.4|10117.1|10112.1|10119|10114|10117.1|10112.1|4
1681362000000|2023-04-13 05:00:00|10117|10112|10117.6|10112.6|10118.2|10113.2|10116.6|10111.6|1
1681362300000|2023-04-13 05:05:00|10117.8|10112.8|10118.7|10113.7|10119|10114|10116.7|10111.7|14
1681362600000|2023-04-13 05:10:00|10118.5|10113.5|10119.4|10114.4|10119.4|10114.4|10118|10113|9
1681362900000|2023-04-13 05:15:00|10119.2|10114.2|10119.5|10114.5|10120.5|10115.5|10119|10114|8
1681363200000|2023-04-13 05:20:00|10119.4|10114.4|10119.7|10114.7|10119.7|10114.7|10117.8|10112.8|4
1681363500000|2023-04-13 05:25:00|10119.5|10114.5|10118.7|10113.7|10119.7|10114.7|10118.7|10113.7|0
1681363800000|2023-04-13 05:30:00|10118.6|10113.6|10119.2|10114.2|10119.2|10114.2|10118.2|10113.2|8
1681364100000|2023-04-13 05:35:00|10119.3|10114.3|10120.7|10115.7|10120.7|10115.7|10118.9|10113.9|8
1681364400000|2023-04-13 05:40:00|10120.5|10115.5|10120.9|10115.9|10120.9|10115.9|10120|10115|2
1681364700000|2023-04-13 05:45:00|10121|10116|10120.8|10115.8|10121.4|10116.4|10120.5|10115.5|9
1681365000000|2023-04-13 05:50:00|10120.6|10115.6|10119.6|10114.6|10122|10117|10119.4|10114.4|7
1681365300000|2023-04-13 05:55:00|10119.8|10114.8|10119.6|10114.6|10122.4|10117.4|10119.4|10114.4|23
1681365600000|2023-04-13 06:00:00|10119.5|10114.5|10121.1|10116.1|10122.7|10117.7|10119.1|10114.1|37
1681365900000|2023-04-13 06:05:00|10120.9|10115.9|10121.3|10116.3|10122.9|10117.9|10120.9|10115.9|22
1681366200000|2023-04-13 06:10:00|10121.7|10116.7|10120.2|10115.2|10122|10117|10120|10115|77
1681366500000|2023-04-13 06:15:00|10120.6|10115.6|10117.7|10112.7|10120.6|10115.6|10117.4|10112.4|40
1681366800000|2023-04-13 06:20:00|10117.5|10112.5|10118.2|10113.2|10119.2|10114.2|10117.2|10112.2|7
1681367100000|2023-04-13 06:25:00|10118.3|10113.3|10117.2|10112.2|10118.7|10113.7|10115.7|10110.7|49
1681367400000|2023-04-13 06:30:00|10117|10112|10117.3|10112.3|10118.2|10113.2|10115.3|10110.3|21
1681367700000|2023-04-13 06:35:00|10117.2|10112.2|10117.7|10112.7|10118.7|10113.7|10117.2|10112.2|35
1681368000000|2023-04-13 06:40:00|10117.5|10112.5|10117.5|10112.5|10118.2|10113.2|10116.8|10111.8|21
1681368300000|2023-04-13 06:45:00|10117.3|10112.3|10113.8|10108.8|10117.7|10112.7|10113.2|10108.2|20
1681368600000|2023-04-13 06:50:00|10114|10109|10116.3|10111.3|10117.2|10112.2|10113.8|10108.8|13
1681368900000|2023-04-13 06:55:00|10116.6|10111.6|10119.8|10114.8|10123.1|10118.1|10116.5|10111.5|59
1681369200000|2023-04-13 07:00:00|10119.7|10114.7|10116.6|10111.6|10119.8|10114.8|10116|10111|45
1681369500000|2023-04-13 07:05:00|10116.7|10111.7|10111|10106|10118|10113|10109.3|10104.3|68
1681369800000|2023-04-13 07:10:00|10110.8|10105.8|10108.3|10103.3|10113.1|10108.1|10108.2|10103.2|44
1681370100000|2023-04-13 07:15:00|10108.1|10103.1|10109.3|10104.3|10110.7|10105.7|10107.5|10102.5|23
1681370400000|2023-04-13 07:20:00|10109.4|10104.4|10108.5|10103.5|10109.8|10104.8|10106.3|10101.3|33
1681370700000|2023-04-13 07:25:00|10108.7|10103.7|10106.7|10101.7|10109.3|10104.3|10106.3|10101.3|59
1681371000000|2023-04-13 07:30:00|10106.8|10101.8|10107.3|10102.3|10108.5|10103.5|10106|10101|14
1681371300000|2023-04-13 07:35:00|10107.5|10102.5|10107.3|10102.3|10108.3|10103.3|10106.2|10101.2|9
1681371600000|2023-04-13 07:40:00|10107.1|10102.1|10109.2|10104.2|10109.8|10104.8|10106.3|10101.3|10
1681371900000|2023-04-13 07:45:00|10109|10104|10108|10103|10109|10104|10106.5|10101.5|11
1681372200000|2023-04-13 07:50:00|10108.2|10103.2|10108.3|10103.3|10110.3|10105.3|10107.5|10102.5|8
1681372500000|2023-04-13 07:55:00|10108.2|10103.2|10107|10102|10108.9|10103.9|10106.4|10101.4|26
1681372800000|2023-04-13 08:00:00|10107.2|10102.2|10095.5|10090.5|10107.2|10102.2|10093.2|10088.2|285
1681373100000|2023-04-13 08:05:00|10095.3|10090.3|10091.3|10086.3|10095.5|10090.5|10089.7|10084.7|79
1681373400000|2023-04-13 08:10:00|10091.2|10086.2|10094.3|10089.3|10095|10090|10090.3|10085.3|39
1681373700000|2023-04-13 08:15:00|10094.1|10089.1|10092.1|10087.1|10095|10090|10091.8|10086.8|48
1681374000000|2023-04-13 08:20:00|10091.9|10086.9|10093.2|10088.2|10096.2|10091.2|10091.3|10086.3|63
1681374300000|2023-04-13 08:25:00|10093.1|10088.1|10093.2|10088.2|10094.9|10089.9|10092|10087|19
1681374600000|2023-04-13 08:30:00|10093|10088|10091.6|10086.6|10094.7|10089.7|10091.2|10086.2|32
1681374900000|2023-04-13 08:35:00|10091.2|10086.2|10091.2|10086.2|10093.9|10088.9|10090.7|10085.7|19
1681375200000|2023-04-13 08:40:00|10091|10086|10091.2|10086.2|10092.1|10087.1|10090.2|10085.2|23
1681375500000|2023-04-13 08:45:00|10091.3|10086.3|10096.2|10091.2|10096.7|10091.7|10091.2|10086.2|30
1681375800000|2023-04-13 08:50:00|10096.4|10091.4|10096.9|10091.9|10097.1|10092.1|10094.7|10089.7|58
1681376100000|2023-04-13 08:55:00|10096.7|10091.7|10096.2|10091.2|10097.6|10092.6|10095.7|10090.7|18
1681376400000|2023-04-13 09:00:00|10096.6|10091.6|10097.7|10092.7|10098.7|10093.7|10096|10091|21
1681376700000|2023-04-13 09:05:00|10097.9|10092.9|10097.1|10092.1|10098.6|10093.6|10096.4|10091.4|20
1681377000000|2023-04-13 09:10:00|10097.2|10092.2|10095.6|10090.6|10098.6|10093.6|10095.2|10090.2|25
1681377300000|2023-04-13 09:15:00|10095.4|10090.4|10095|10090|10096.5|10091.5|10093.6|10088.6|26
1681377600000|2023-04-13 09:20:00|10094.8|10089.8|10093.3|10088.3|10095|10090|10091.9|10086.9|53
1681377900000|2023-04-13 09:25:00|10093.1|10088.1|10089.8|10084.8|10094|10089|10089.5|10084.5|46
1681378200000|2023-04-13 09:30:00|10089.9|10084.9|10086.2|10081.2|10089.9|10084.9|10084.5|10079.5|62
1681378500000|2023-04-13 09:35:00|10086.3|10081.3|10088.1|10083.1|10089.4|10084.4|10085.6|10080.6|28
1681378800000|2023-04-13 09:40:00|10088.2|10083.2|10090.7|10085.7|10091.1|10086.1|10087.1|10082.1|52
1681379100000|2023-04-13 09:45:00|10090.6|10085.6|10090.6|10085.6|10092.6|10087.6|10089.7|10084.7|17
1681379400000|2023-04-13 09:50:00|10090.7|10085.7|10088.2|10083.2|10091.1|10086.1|10087.9|10082.9|11
1681379700000|2023-04-13 09:55:00|10088.4|10083.4|10091.1|10086.1|10091.1|10086.1|10087.8|10082.8|12
1681380000000|2023-04-13 10:00:00|10090.9|10085.9|10090.9|10085.9|10091.4|10086.4|10090.1|10085.1|20
1681380300000|2023-04-13 10:05:00|10091.1|10086.1|10087.4|10082.4|10091.1|10086.1|10087|10082|11
1681380600000|2023-04-13 10:10:00|10087.6|10082.6|10090.8|10085.8|10090.8|10085.8|10087.6|10082.6|15
1681380900000|2023-04-13 10:15:00|10090.6|10085.6|10092.7|10087.7|10093.1|10088.1|10090.6|10085.6|8
1681381200000|2023-04-13 10:20:00|10093.1|10088.1|10095|10090|10095|10090|10092.4|10087.4|14
1681381500000|2023-04-13 10:25:00|10094.8|10089.8|10095.1|10090.1|10096.1|10091.1|10093.7|10088.7|55
1681381800000|2023-04-13 10:30:00|10094.7|10089.7|10093.7|10088.7|10094.7|10089.7|10091.9|10086.9|12
1681382100000|2023-04-13 10:35:00|10093.6|10088.6|10097.1|10092.1|10097.1|10092.1|10093.6|10088.6|18
1681382400000|2023-04-13 10:40:00|10096.9|10091.9|10097.1|10092.1|10097.1|10092.1|10095.1|10090.1|11
1681382700000|2023-04-13 10:45:00|10096.9|10091.9|10094.6|10089.6|10097.1|10092.1|10094.6|10089.6|3
1681383000000|2023-04-13 10:50:00|10094.5|10089.5|10095.1|10090.1|10096.4|10091.4|10094.1|10089.1|13
1681383300000|2023-04-13 10:55:00|10094.9|10089.9|10096.6|10091.6|10097.6|10092.6|10094.9|10089.9|18
1681383600000|2023-04-13 11:00:00|10096.9|10091.9|10095.4|10090.4|10097.1|10092.1|10094.4|10089.4|21
1681383900000|2023-04-13 11:05:00|10095.6|10090.6|10097.1|10092.1|10097.5|10092.5|10095.1|10090.1|19
1681384200000|2023-04-13 11:10:00|10096.9|10091.9|10096.9|10091.9|10097.6|10092.6|10095.1|10090.1|11
1681384500000|2023-04-13 11:15:00|10096.7|10091.7|10095.1|10090.1|10097.6|10092.6|10094.6|10089.6|7
1681384800000|2023-04-13 11:20:00|10095.3|10090.3|10094.6|10089.6|10095.5|10090.5|10093.6|10088.6|10
1681385100000|2023-04-13 11:25:00|10094.7|10089.7|10094.6|10089.6|10095.6|10090.6|10093.6|10088.6|7
1681385400000|2023-04-13 11:30:00|10094.7|10089.7|10094.5|10089.5|10095.1|10090.1|10092.5|10087.5|13
1681385700000|2023-04-13 11:35:00|10094.6|10089.6|10096|10091|10096|10091|10094.5|10089.5|25
1681386000000|2023-04-13 11:40:00|10095.9|10090.9|10096.9|10091.9|10097.5|10092.5|10095.6|10090.6|28
1681386300000|2023-04-13 11:45:00|10096.6|10091.6|10096|10091|10097.5|10092.5|10095.9|10090.9|14
1681386600000|2023-04-13 11:50:00|10096.1|10091.1|10098|10093|10098|10093|10095.5|10090.5|43
1681386900000|2023-04-13 11:55:00|10098.1|10093.1|10101.1|10096.1|10102.4|10097.4|10098.1|10093.1|63
1681387200000|2023-04-13 12:00:00|10100.9|10095.9|10100.7|10095.7|10102.7|10097.7|10100.7|10095.7|63
1681387500000|2023-04-13 12:05:00|10100.6|10095.6|10097|10092|10101|10096|10095.6|10090.6|50
1681387800000|2023-04-13 12:10:00|10096.8|10091.8|10097.5|10092.5|10098.3|10093.3|10095.5|10090.5|33
1681388100000|2023-04-13 12:15:00|10097.3|10092.3|10095|10090|10097.5|10092.5|10094.1|10089.1|20
1681388400000|2023-04-13 12:20:00|10094.8|10089.8|10092.9|10087.9|10095|10090|10092|10087|77
1681388700000|2023-04-13 12:25:00|10093|10088|10089.8|10084.8|10093.3|10088.3|10088.6|10083.6|65
1681389000000|2023-04-13 12:30:00|10089.6|10084.6|10081.6|10076.6|10089.9|10084.9|10071.4|10066.2|406
1681389300000|2023-04-13 12:35:00|10081.5|10076.5|10089.4|10084.4|10092|10087|10079.9|10074.9|105
1681389600000|2023-04-13 12:40:00|10089.5|10084.5|10082.7|10077.7|10090|10085|10081.8|10076.8|274
1681389900000|2023-04-13 12:45:00|10083|10078|10076.8|10071.8|10083.1|10078.1|10075.4|10070.4|126
1681390200000|2023-04-13 12:50:00|10076.9|10071.9|10064.1|10059.1|10078.5|10073.5|10062.9|10057.9|170
1681390500000|2023-04-13 12:55:00|10064|10059|10065.5|10060.5|10068.3|10063.3|10063|10058|159
1681390800000|2023-04-13 13:00:00|10065|10060|10061|10056|10067.5|10062.5|10059|10054|123
1681391100000|2023-04-13 13:05:00|10060.9|10055.9|10066.8|10061.8|10066.9|10061.9|10060.5|10055.5|185
1681391400000|2023-04-13 13:10:00|10066.9|10061.9|10063|10058|10068.9|10063.9|10062.6|10057.6|71
1681391700000|2023-04-13 13:15:00|10062.9|10057.9|10064.9|10059.9|10066.9|10061.9|10062.5|10057.5|177
1681392000000|2023-04-13 13:20:00|10065|10060|10063.6|10058.6|10065.4|10060.4|10062.2|10057.2|53
1681392300000|2023-04-13 13:25:00|10063.5|10058.5|10059.3|10054.3|10063.9|10058.9|10059.3|10054.3|76
1681392600000|2023-04-13 13:30:00|10059.4|10054.4|10053|10048|10060.4|10055.4|10053|10048|388
1681392900000|2023-04-13 13:35:00|10052.9|10047.9|10049.4|10044.4|10055.8|10050.8|10049|10044|118
1681393200000|2023-04-13 13:40:00|10049.5|10044.5|10049.6|10044.6|10051.9|10046.9|10048.1|10043.1|147
1681393500000|2023-04-13 13:45:00|10049.5|10044.5|10047.4|10042.4|10051.2|10046.2|10047.4|10042.4|120
1681393800000|2023-04-13 13:50:00|10047.5|10042.5|10054.9|10049.9|10055.4|10050.4|10046.9|10041.9|135
1681394100000|2023-04-13 13:55:00|10055|10050|10051|10046|10056|10051|10050.5|10045.5|255
1681394400000|2023-04-13 14:00:00|10050.9|10045.9|10055.6|10050.6|10057|10052|10049.9|10044.9|153
1681394700000|2023-04-13 14:05:00|10055.5|10050.5|10061.4|10056.4|10061.5|10056.5|10054.9|10049.9|162
1681395000000|2023-04-13 14:10:00|10061.1|10056.1|10059.9|10054.9|10063.4|10058.4|10059|10054|137
1681395300000|2023-04-13 14:15:00|10060.1|10055.1|10057.6|10052.6|10062.4|10057.4|10055.4|10050.4|86
1681395600000|2023-04-13 14:20:00|10057.4|10052.4|10065|10060|10065.4|10060.4|10057.4|10052.4|82
1681395900000|2023-04-13 14:25:00|10064.9|10059.9|10060.8|10055.8|10065.1|10060.1|10058.5|10053.5|37
1681396200000|2023-04-13 14:30:00|10060.6|10055.6|10057.6|10052.6|10061.4|10056.4|10057.4|10052.4|71
1681396500000|2023-04-13 14:35:00|10057.4|10052.4|10066.1|10061.1|10066.3|10061.3|10057.4|10052.4|55
1681396800000|2023-04-13 14:40:00|10066.3|10061.3|10067|10062|10067|10062|10063.4|10058.4|60
1681397100000|2023-04-13 14:45:00|10066.8|10061.8|10066.8|10061.8|10069.7|10064.7|10065.1|10060.1|104
1681397400000|2023-04-13 14:50:00|10067|10062|10067.1|10062.1|10068.7|10063.7|10064.6|10059.6|40
1681397700000|2023-04-13 14:55:00|10067.3|10062.3|10066.1|10061.1|10067.3|10062.3|10064.3|10059.3|54
1681398000000|2023-04-13 15:00:00|10066.3|10061.3|10062.9|10057.9|10066.8|10061.8|10062.5|10057.5|59
1681398300000|2023-04-13 15:05:00|10062.8|10057.8|10063.3|10058.3|10063.9|10058.9|10061|10056|27
1681398600000|2023-04-13 15:10:00|10063.4|10058.4|10061.4|10056.4|10063.9|10058.9|10059.8|10054.8|19
1681398900000|2023-04-13 15:15:00|10061.3|10056.3|10060.3|10055.3|10062.4|10057.4|10059.3|10054.3|34
1681399200000|2023-04-13 15:20:00|10060.1|10055.1|10060.3|10055.3|10062.4|10057.4|10059.6|10054.6|27
1681399500000|2023-04-13 15:25:00|10060.5|10055.5|10058.4|10053.4|10060.5|10055.5|10058|10053|47
1681399800000|2023-04-13 15:30:00|10058.2|10053.2|10058.8|10053.8|10059.9|10054.9|10058|10053|31
1681400100000|2023-04-13 15:35:00|10058.7|10053.7|10055.4|10050.4|10058.7|10053.7|10054.3|10049.3|62
1681400400000|2023-04-13 15:40:00|10055.3|10050.3|10054.7|10049.7|10055.4|10050.4|10053.5|10048.5|18
1681400700000|2023-04-13 15:45:00|10054.5|10049.5|10052.4|10047.4|10055.2|10050.2|10051|10046|26
1681401000000|2023-04-13 15:50:00|10052.5|10047.5|10058|10053|10058|10053|10052.5|10047.5|75
1681401300000|2023-04-13 15:55:00|10057.8|10052.8|10056.8|10051.8|10058|10053|10055.5|10050.5|51
1681401600000|2023-04-13 16:00:00|10057|10052|10058.4|10053.4|10058.9|10053.9|10056.6|10051.6|35
1681401900000|2023-04-13 16:05:00|10058.5|10053.5|10061.9|10056.9|10062.1|10057.1|10058.5|10053.5|62
1681402200000|2023-04-13 16:10:00|10061.8|10056.8|10058.7|10053.7|10061.8|10056.8|10058.5|10053.5|55
1681402500000|2023-04-13 16:15:00|10058.9|10053.9|10056.9|10051.9|10058.9|10053.9|10055.5|10050.5|28
1681402800000|2023-04-13 16:20:00|10056.6|10051.6|10056.1|10051.1|10057.6|10052.6|10055.6|10050.6|24
1681403100000|2023-04-13 16:25:00|10055.9|10050.9|10056.1|10051.1|10056.4|10051.4|10055.2|10050.2|13
1681403400000|2023-04-13 16:30:00|10056|10051|10056|10051|10057.6|10052.6|10056|10051|17
1681403700000|2023-04-13 16:35:00|10055.9|10050.9|10057.9|10052.9|10057.9|10052.9|10055.2|10050.2|26
1681404000000|2023-04-13 16:40:00|10058.3|10053.3|10059.5|10054.5|10060.9|10055.9|10058.3|10053.3|39
1681404300000|2023-04-13 16:45:00|10059.4|10054.4|10059|10054|10060|10055|10058.5|10053.5|21
1681404600000|2023-04-13 16:50:00|10058.9|10053.9|10056.9|10051.9|10058.9|10053.9|10055.5|10050.5|24
1681404900000|2023-04-13 16:55:00|10057.1|10052.1|10055.5|10050.5|10057.3|10052.3|10055.3|10050.3|59
1681405200000|2023-04-13 17:00:00|10055.2|10050.2|10056|10051|10058.4|10053.4|10055|10050|43
1681405500000|2023-04-13 17:05:00|10056.2|10051.2|10055|10050|10057|10052|10055|10050|62
1681405800000|2023-04-13 17:10:00|10055.2|10050.2|10054.7|10049.7|10055.3|10050.3|10053.1|10048.1|134
1681406100000|2023-04-13 17:15:00|10054.9|10049.9|10056.5|10051.5|10056.7|10051.7|10054.5|10049.5|32
1681406400000|2023-04-13 17:20:00|10056.7|10051.7|10058.3|10053.3|10059|10054|10056|10051|58
1681406700000|2023-04-13 17:25:00|10058.1|10053.1|10060.7|10055.7|10060.9|10055.9|10058.1|10053.1|65
1681407000000|2023-04-13 17:30:00|10060.5|10055.5|10058.7|10053.7|10060.7|10055.7|10058.7|10053.7|103
1681407300000|2023-04-13 17:35:00|10058.9|10053.9|10056.9|10051.9|10059.1|10054.1|10056.5|10051.5|17
1681407600000|2023-04-13 17:40:00|10057.3|10052.3|10057.3|10052.3|10057.9|10052.9|10056.7|10051.7|21
1681407900000|2023-04-13 17:45:00|10057.5|10052.5|10056.9|10051.9|10057.9|10052.9|10056.5|10051.5|23
1681408200000|2023-04-13 17:50:00|10057|10052|10057|10052|10057|10052|10056.3|10051.3|11
1681408500000|2023-04-13 17:55:00|10057.1|10052.1|10058.2|10053.2|10058.9|10053.9|10057.1|10052.1|11
1681408800000|2023-04-13 18:00:00|10058.4|10053.4|10060.5|10055.5|10060.5|10055.5|10058.2|10053.2|34
1681409100000|2023-04-13 18:05:00|10060.4|10055.4|10059.3|10054.3|10060.4|10055.4|10058.6|10053.6|60
1681409400000|2023-04-13 18:10:00|10059.5|10054.5|10060|10055|10060.1|10055.1|10059.1|10054.1|14
1681409700000|2023-04-13 18:15:00|10060.4|10055.4|10061|10056|10061|10056|10059.3|10054.3|20
1681410000000|2023-04-13 18:20:00|10061.1|10056.1|10062.9|10057.9|10063.4|10058.4|10061|10056|17
1681410300000|2023-04-13 18:25:00|10063|10058|10062.6|10057.6|10063.7|10058.7|10062.5|10057.5|10
1681410600000|2023-04-13 18:30:00|10062.8|10057.8|10064|10059|10064.4|10059.4|10062.8|10057.8|33
1681410900000|2023-04-13 18:35:00|10063.8|10058.8|10064.4|10059.4|10064.4|10059.4|10062.8|10057.8|11
1681411200000|2023-04-13 18:40:00|10064.5|10059.5|10065.3|10060.3|10065.9|10060.9|10064.5|10059.5|28
1681411500000|2023-04-13 18:45:00|10065.1|10060.1|10065.9|10060.9|10066.4|10061.4|10065|10060|19
1681411800000|2023-04-13 18:50:00|10065.6|10060.6|10066.4|10061.4|10066.4|10061.4|10065.5|10060.5|43
1681412100000|2023-04-13 18:55:00|10066.2|10061.2|10063|10058|10066.4|10061.4|10063|10058|175
1681412400000|2023-04-13 19:00:00|10063.2|10058.2|10064.3|10059.3|10066|10061|10063|10058|43
1681412700000|2023-04-13 19:05:00|10064.2|10059.2|10064.5|10059.5|10065.1|10060.1|10064|10059|9
1681413000000|2023-04-13 19:10:00|10064.3|10059.3|10063.9|10058.9|10064.5|10059.5|10062.9|10057.9|18
1681413300000|2023-04-13 19:15:00|10064|10059|10064.7|10059.7|10065|10060|10064|10059|34
1681413600000|2023-04-13 19:20:00|10064.5|10059.5|10064|10059|10065.1|10060.1|10064|10059|8
1681413900000|2023-04-13 19:25:00|10064.2|10059.2|10064|10059|10064.9|10059.9|10063.3|10058.3|28
1681414200000|2023-04-13 19:30:00|10064.4|10059.4|10064.5|10059.5|10064.9|10059.9|10064|10059|16
1681414500000|2023-04-13 19:35:00|10064.3|10059.3|10063|10058|10064.3|10059.3|10062.8|10057.8|22
1681414800000|2023-04-13 19:40:00|10063.1|10058.1|10062.7|10057.7|10063.2|10058.2|10062.5|10057.5|5
1681415100000|2023-04-13 19:45:00|10062.9|10057.9|10062.5|10057.5|10062.9|10057.9|10062.5|10057.5|28
1681415400000|2023-04-13 19:50:00|10062.7|10057.7|10062.5|10057.5|10063.5|10058.5|10062.3|10057.3|14
1681415700000|2023-04-13 19:55:00|10062.7|10057.7|10064.3|10059.3|10064.7|10059.7|10062.5|10057.5|77
1681416000000|2023-04-13 20:00:00|10064.1|10059.1|10063.2|10058.2|10064.5|10059.5|10063.2|10058.2|47
1681416300000|2023-04-13 20:05:00|10063|10058|10062.7|10057.7|10063.4|10058.4|10062.7|10057.7|2
1681416600000|2023-04-13 20:10:00|10062.9|10057.9|10063.2|10058.2|10063.2|10058.2|10062.5|10057.5|23
1681416900000|2023-04-13 20:15:00|10063|10058|10063|10058|10063.2|10058.2|10062.8|10057.8|0
1681417200000|2023-04-13 20:20:00|10063.2|10058.2|10062.7|10057.7|10063.9|10058.9|10062.5|10057.5|18
1681417500000|2023-04-13 20:25:00|10062.9|10057.9|10062|10057|10063.2|10058.2|10062|10057|1
1681417800000|2023-04-13 20:30:00|10062.1|10057.1|10063.4|10058.4|10063.4|10058.4|10062|10057|14
1681418100000|2023-04-13 20:35:00|10063.2|10058.2|10062.7|10057.7|10063.2|10058.2|10062.5|10057.5|17
1681418400000|2023-04-13 20:40:00|10062.9|10057.9|10062.9|10057.9|10063.1|10058.1|10062.7|10057.7|9
1681418700000|2023-04-13 20:45:00|10062.8|10057.8|10062.4|10057.4|10062.9|10057.9|10062.4|10057.4|27
1681419000000|2023-04-13 20:50:00|10062.7|10057.7|10062.7|10057.7|10062.9|10057.9|10062.3|10057.3|4
1681419300000|2023-04-13 20:55:00|10062.5|10057.5|10065.3|10058.3|10065.3|10058.3|10062.3|10057.3|20
1681430400000|2023-04-14 00:00:00|10061.1|10056.1|10058.1|10053.1|10063.2|10058.2|10056.8|10051.8|60
1681430700000|2023-04-14 00:05:00|10058.2|10053.2|10061.3|10056.3|10062.2|10057.2|10057.8|10052.8|6
1681431000000|2023-04-14 00:10:00|10061.7|10056.7|10061.7|10056.7|10064|10059|10061.6|10056.6|5
1681431300000|2023-04-14 00:15:00|10061.9|10056.9|10060|10055|10063.2|10058.2|10060|10055|2
1681431600000|2023-04-14 00:20:00|10060.2|10055.2|10058|10053|10060.2|10055.2|10056.8|10051.8|13
1681431900000|2023-04-14 00:25:00|10057.7|10052.7|10057.6|10052.6|10059.3|10054.3|10057.3|10052.3|4
1681432200000|2023-04-14 00:30:00|10057.7|10052.7|10058.2|10053.2|10059.2|10054.2|10057.6|10052.6|83
1681432500000|2023-04-14 00:35:00|10058|10053|10056.3|10051.3|10058.8|10053.8|10056.2|10051.2|2
1681432800000|2023-04-14 00:40:00|10056.5|10051.5|10058|10053|10058.2|10053.2|10056.2|10051.2|8
1681433100000|2023-04-14 00:45:00|10057.7|10052.7|10058.1|10053.1|10058.2|10053.2|10056.6|10051.6|13
1681433400000|2023-04-14 00:50:00|10057.9|10052.9|10056.3|10051.3|10058.2|10053.2|10054.9|10049.9|16
1681433700000|2023-04-14 00:55:00|10056.5|10051.5|10059.7|10054.7|10059.8|10054.8|10055.8|10050.8|36
1681434000000|2023-04-14 01:00:00|10059.8|10054.8|10058.7|10053.7|10060.7|10055.7|10058.2|10053.2|9
1681434300000|2023-04-14 01:05:00|10058.6|10053.6|10058.7|10053.7|10059.2|10054.2|10058.1|10053.1|0
1681434600000|2023-04-14 01:10:00|10058.8|10053.8|10059.1|10054.1|10060.1|10055.1|10058.1|10053.1|6
1681434900000|2023-04-14 01:15:00|10058.9|10053.9|10054.7|10049.7|10059.2|10054.2|10054.4|10049.4|26
1681435200000|2023-04-14 01:20:00|10054.8|10049.8|10052.6|10047.6|10054.8|10049.8|10051.7|10046.7|19
1681435500000|2023-04-14 01:25:00|10052.4|10047.4|10053.1|10048.1|10053.6|10048.6|10051.9|10046.9|62
1681435800000|2023-04-14 01:30:00|10053|10048|10053.8|10048.8|10054.2|10049.2|10052.1|10047.1|19
1681436100000|2023-04-14 01:35:00|10053.6|10048.6|10053.2|10048.2|10054.2|10049.2|10052.3|10047.3|23
1681436400000|2023-04-14 01:40:00|10053.3|10048.3|10055|10050|10055.1|10050.1|10053.3|10048.3|2
1681436700000|2023-04-14 01:45:00|10054.8|10049.8|10052.3|10047.3|10055|10050|10052.1|10047.1|6
1681437000000|2023-04-14 01:50:00|10052.5|10047.5|10052.8|10047.8|10053.5|10048.5|10051.1|10046.1|20
1681437300000|2023-04-14 01:55:00|10052.6|10047.6|10050.1|10045.1|10053|10048|10050|10045|21
1681437600000|2023-04-14 02:00:00|10050|10045|10049.6|10044.6|10050.8|10045.8|10049.1|10044.1|29
1681437900000|2023-04-14 02:05:00|10049.4|10044.4|10042.5|10037.5|10049.4|10044.4|10041.2|10036.2|90
1681438200000|2023-04-14 02:10:00|10042.6|10037.6|10045.8|10040.8|10045.8|10040.8|10042.5|10037.5|39
1681438500000|2023-04-14 02:15:00|10045.6|10040.6|10044|10039|10046.2|10041.2|10044|10039|33
1681438800000|2023-04-14 02:20:00|10044.1|10039.1|10043.8|10038.8|10044.2|10039.2|10042.8|10037.8|33
1681439100000|2023-04-14 02:25:00|10043.6|10038.6|10043.9|10038.9|10044.8|10039.8|10043.4|10038.4|20
1681439400000|2023-04-14 02:30:00|10044|10039|10043.8|10038.8|10044.3|10039.3|10042.4|10037.4|39
1681439700000|2023-04-14 02:35:00|10044|10039|10045.3|10040.3|10045.6|10040.6|10043.8|10038.8|42
1681440000000|2023-04-14 02:40:00|10045.5|10040.5|10046.4|10041.4|10047.3|10042.3|10045.3|10040.3|26
1681440300000|2023-04-14 02:45:00|10046.6|10041.6|10046.3|10041.3|10047.3|10042.3|10046.1|10041.1|27
1681440600000|2023-04-14 02:50:00|10046.6|10041.6|10045.4|10040.4|10047.2|10042.2|10045.4|10040.4|29
1681440900000|2023-04-14 02:55:00|10045.5|10040.5|10044.6|10039.6|10045.8|10040.8|10043.9|10038.9|34
1681441200000|2023-04-14 03:00:00|10044.8|10039.8|10047.6|10042.6|10047.6|10042.6|10044.8|10039.8|46
1681441500000|2023-04-14 03:05:00|10047.7|10042.7|10047.3|10042.3|10048.1|10043.1|10046.8|10041.8|23
1681441800000|2023-04-14 03:10:00|10047.1|10042.1|10045.6|10040.6|10047.3|10042.3|10045.3|10040.3|23
1681442100000|2023-04-14 03:15:00|10045.7|10040.7|10044.9|10039.9|10046.1|10041.1|10044.6|10039.6|39
1681442400000|2023-04-14 03:20:00|10045|10040|10046.3|10041.3|10047.1|10042.1|10045|10040|39
1681442700000|2023-04-14 03:25:00|10046.5|10041.5|10046.1|10041.1|10046.6|10041.6|10045.6|10040.6|29
1681443000000|2023-04-14 03:30:00|10045.9|10040.9|10043.9|10038.9|10046.6|10041.6|10043.6|10038.6|34
1681443300000|2023-04-14 03:35:00|10043.8|10038.8|10042.3|10037.3|10043.9|10038.9|10041.2|10036.2|43
1681443600000|2023-04-14 03:40:00|10042.4|10037.4|10042.7|10037.7|10042.7|10037.7|10042.2|10037.2|37
1681443900000|2023-04-14 03:45:00|10042.4|10037.4|10043.1|10038.1|10043.1|10038.1|10041.9|10036.9|72
1681444200000|2023-04-14 03:50:00|10043.2|10038.2|10044.2|10039.2|10044.6|10039.6|10043.2|10038.2|23
1681444500000|2023-04-14 03:55:00|10044.3|10039.3|10044.8|10039.8|10045.1|10040.1|10043.6|10038.6|34
1681444800000|2023-04-14 04:00:00|10044.4|10039.4|10045.3|10040.3|10046.1|10041.1|10044.3|10039.3|24
1681445100000|2023-04-14 04:05:00|10045.1|10040.1|10046.3|10041.3|10046.4|10041.4|10045.1|10040.1|21
1681445400000|2023-04-14 04:10:00|10045.9|10040.9|10043.6|10038.6|10045.9|10040.9|10043.6|10038.6|36
1681445700000|2023-04-14 04:15:00|10043.8|10038.8|10042.6|10037.6|10044.1|10039.1|10042.1|10037.1|37
1681446000000|2023-04-14 04:20:00|10042.7|10037.7|10042.8|10037.8|10043.1|10038.1|10042.3|10037.3|28
1681446300000|2023-04-14 04:25:00|10042.9|10037.9|10043.2|10038.2|10044.2|10039.2|10042.4|10037.4|46
1681446600000|2023-04-14 04:30:00|10043|10038|10043.7|10038.7|10043.7|10038.7|10042.8|10037.8|15
1681446900000|2023-04-14 04:35:00|10043.5|10038.5|10045.3|10040.3|10045.3|10040.3|10043.4|10038.4|18
1681447200000|2023-04-14 04:40:00|10045.2|10040.2|10044.7|10039.7|10045.2|10040.2|10044.7|10039.7|25
1681447500000|2023-04-14 04:45:00|10044.6|10039.6|10044.9|10039.9|10045.2|10040.2|10044.2|10039.2|32
1681447800000|2023-04-14 04:50:00|10044.8|10039.8|10044.8|10039.8|10045.2|10040.2|10044.3|10039.3|19
1681448100000|2023-04-14 04:55:00|10044.9|10039.9|10046.1|10041.1|10046.4|10041.4|10044.3|10039.3|45
1681448400000|2023-04-14 05:00:00|10045.9|10040.9|10046.4|10041.4|10047.3|10042.3|10045.5|10040.5|55
1681448700000|2023-04-14 05:05:00|10046.5|10041.5|10047.3|10042.3|10047.3|10042.3|10045.8|10040.8|27
1681449000000|2023-04-14 05:10:00|10047.5|10042.5|10047.3|10042.3|10048.3|10043.3|10046.8|10041.8|45
1681449300000|2023-04-14 05:15:00|10047.5|10042.5|10046.8|10041.8|10048.3|10043.3|10046.4|10041.4|30
1681449600000|2023-04-14 05:20:00|10046.6|10041.6|10044.9|10039.9|10046.6|10041.6|10044.9|10039.9|21
1681449900000|2023-04-14 05:25:00|10044.8|10039.8|10045.9|10040.9|10046.7|10041.7|10044.7|10039.7|25
1681450200000|2023-04-14 05:30:00|10046.1|10041.1|10047.8|10042.8|10047.9|10042.9|10045.9|10040.9|62
1681450500000|2023-04-14 05:35:00|10048.2|10043.2|10050.7|10045.7|10052.8|10047.8|10048.2|10043.2|53
1681450800000|2023-04-14 05:40:00|10050.6|10045.6|10051.3|10046.3|10051.8|10046.8|10049.9|10044.9|38
1681451100000|2023-04-14 05:45:00|10051.2|10046.2|10049.9|10044.9|10051.3|10046.3|10049.3|10044.3|28
1681451400000|2023-04-14 05:50:00|10050.1|10045.1|10045.8|10040.8|10050.9|10045.9|10045.7|10040.7|44
1681451700000|2023-04-14 05:55:00|10045.9|10040.9|10042.8|10037.8|10046.3|10041.3|10042.8|10037.8|29
1681452000000|2023-04-14 06:00:00|10042.3|10037.3|10046.3|10041.3|10046.3|10041.3|10042.3|10037.3|61
1681452300000|2023-04-14 06:05:00|10046.7|10041.7|10046.6|10041.6|10047.8|10042.8|10045.8|10040.8|80
1681452600000|2023-04-14 06:10:00|10046.8|10041.8|10046.8|10041.8|10047.2|10042.2|10044.6|10039.6|64
1681452900000|2023-04-14 06:15:00|10046.9|10041.9|10047.6|10042.6|10047.9|10042.9|10046.3|10041.3|40
1681453200000|2023-04-14 06:20:00|10047.8|10042.8|10046|10041|10049.2|10044.2|10045.1|10040.1|49
1681453500000|2023-04-14 06:25:00|10046.3|10041.3|10047.2|10042.2|10047.9|10042.9|10045.7|10040.7|24
1681453800000|2023-04-14 06:30:00|10046.9|10041.9|10047.3|10042.3|10048.6|10043.6|10046.2|10041.2|31
1681454100000|2023-04-14 06:35:00|10047.2|10042.2|10047.7|10042.7|10047.7|10042.7|10046.1|10041.1|36
1681454400000|2023-04-14 06:40:00|10047.6|10042.6|10046.2|10041.2|10048.2|10043.2|10045.4|10040.4|34
1681454700000|2023-04-14 06:45:00|10046.1|10041.1|10048.4|10043.4|10049.4|10044.4|10045.9|10040.9|24
1681455000000|2023-04-14 06:50:00|10048.2|10043.2|10049.9|10044.9|10050.4|10045.4|10047.9|10042.9|32
1681455300000|2023-04-14 06:55:00|10050.1|10045.1|10047.8|10042.8|10051|10046|10047.4|10042.4|45
1681455600000|2023-04-14 07:00:00|10047.9|10042.9|10051.7|10046.7|10052.2|10047.2|10047.4|10042.4|27
1681455900000|2023-04-14 07:05:00|10051.9|10046.9|10053.2|10048.2|10055.2|10050.2|10050.1|10045.1|20
1681456200000|2023-04-14 07:10:00|10053.1|10048.1|10053|10048|10053.9|10048.9|10051.7|10046.7|12
1681456500000|2023-04-14 07:15:00|10053.2|10048.2|10049.9|10044.9|10053.2|10048.2|10049.6|10044.6|11
1681456800000|2023-04-14 07:20:00|10049.7|10044.7|10051.4|10046.4|10051.7|10046.7|10048.7|10043.7|15
1681457100000|2023-04-14 07:25:00|10051.6|10046.6|10048.5|10043.5|10051.7|10046.7|10048.2|10043.2|15
1681457400000|2023-04-14 07:30:00|10048.7|10043.7|10046.7|10041.7|10050.9|10045.9|10045.7|10040.7|83
1681457700000|2023-04-14 07:35:00|10046.9|10041.9|10045.2|10040.2|10048.1|10043.1|10045.2|10040.2|78
1681458000000|2023-04-14 07:40:00|10045.1|10040.1|10048.1|10043.1|10048.6|10043.6|10044.5|10039.5|28
1681458300000|2023-04-14 07:45:00|10048.3|10043.3|10048.1|10043.1|10050.3|10045.3|10047.4|10042.4|6
1681458600000|2023-04-14 07:50:00|10047.8|10042.8|10044.9|10039.9|10048.6|10043.6|10044.9|10039.9|19
1681458900000|2023-04-14 07:55:00|10045.1|10040.1|10046.9|10041.9|10047.3|10042.3|10045|10040|3
1681459200000|2023-04-14 08:00:00|10046.7|10041.7|10048.1|10043.1|10049.8|10044.8|10046.2|10041.2|6
1681459500000|2023-04-14 08:05:00|10048|10043|10053.5|10048.5|10054.6|10049.6|10048|10043|37
1681459800000|2023-04-14 08:10:00|10053.4|10048.4|10054.2|10049.2|10055.5|10050.5|10051.6|10046.6|35
1681460100000|2023-04-14 08:15:00|10054.5|10049.5|10053.1|10048.1|10055.1|10050.1|10052.9|10047.9|51
1681460400000|2023-04-14 08:20:00|10053|10048|10055.2|10050.2|10055.7|10050.7|10051.6|10046.6|24
1681460700000|2023-04-14 08:25:00|10055.4|10050.4|10056.1|10051.1|10056.6|10051.6|10053.6|10048.6|21
1681461000000|2023-04-14 08:30:00|10056.2|10051.2|10054.7|10049.7|10056.2|10051.2|10054.1|10049.1|35
1681461300000|2023-04-14 08:35:00|10054.5|10049.5|10051.3|10046.3|10054.8|10049.8|10050.6|10045.6|20
1681461600000|2023-04-14 08:40:00|10051.1|10046.1|10052.8|10047.8|10053.2|10048.2|10050.3|10045.3|16
1681461900000|2023-04-14 08:45:00|10052.7|10047.7|10052.8|10047.8|10054.6|10049.6|10052.4|10047.4|19
1681462200000|2023-04-14 08:50:00|10052.9|10047.9|10053.9|10048.9|10055.6|10050.6|10052.6|10047.6|14
1681462500000|2023-04-14 08:55:00|10054.1|10049.1|10056.1|10051.1|10056.7|10051.7|10054.1|10049.1|18
1681462800000|2023-04-14 09:00:00|10055.9|10050.9|10055.6|10050.6|10056.5|10051.5|10054.5|10049.5|24
1681463100000|2023-04-14 09:05:00|10055.7|10050.7|10055.5|10050.5|10055.7|10050.7|10053.6|10048.6|19
1681463400000|2023-04-14 09:10:00|10055.6|10050.6|10054.9|10049.9|10055.6|10050.6|10053.6|10048.6|8
1681463700000|2023-04-14 09:15:00|10055.1|10050.1|10052.5|10047.5|10055.1|10050.1|10050.8|10045.8|35
1681464000000|2023-04-14 09:20:00|10052.6|10047.6|10053.5|10048.5|10054|10049|10051.6|10046.6|55
1681464300000|2023-04-14 09:25:00|10053.6|10048.6|10054.6|10049.6|10055.1|10050.1|10053.5|10048.5|19
1681464600000|2023-04-14 09:30:00|10054.5|10049.5|10056.8|10051.8|10057.7|10052.7|10054.5|10049.5|34
1681464900000|2023-04-14 09:35:00|10057.1|10052.1|10055.2|10050.2|10057.3|10052.3|10054.7|10049.7|14
1681465200000|2023-04-14 09:40:00|10055|10050|10053.9|10048.9|10055.2|10050.2|10051.8|10046.8|35
1681465500000|2023-04-14 09:45:00|10054|10049|10055.1|10050.1|10055.4|10050.4|10053.7|10048.7|5
1681465800000|2023-04-14 09:50:00|10055.3|10050.3|10056|10051|10056.6|10051.6|10054.5|10049.5|4
1681466100000|2023-04-14 09:55:00|10055.9|10050.9|10052.5|10047.5|10056.2|10051.2|10052.1|10047.1|19
1681466400000|2023-04-14 10:00:00|10052.7|10047.7|10053.5|10048.5|10055|10050|10051.4|10046.4|34
1681466700000|2023-04-14 10:05:00|10053.4|10048.4|10053.3|10048.3|10055.5|10050.5|10052.5|10047.5|11
1681467000000|2023-04-14 10:10:00|10053.1|10048.1|10052.9|10047.9|10053.2|10048.2|10050.5|10045.5|9
1681467300000|2023-04-14 10:15:00|10053|10048|10051.5|10046.5|10053.3|10048.3|10051.4|10046.4|50
1681467600000|2023-04-14 10:20:00|10051.7|10046.7|10050.9|10045.9|10052.4|10047.4|10050|10045|43
1681467900000|2023-04-14 10:25:00|10051.1|10046.1|10050.9|10045.9|10051.9|10046.9|10049.4|10044.4|62
1681468200000|2023-04-14 10:30:00|10051.1|10046.1|10051.4|10046.4|10052.4|10047.4|10050|10045|35
1681468500000|2023-04-14 10:35:00|10051.6|10046.6|10054.9|10049.9|10054.9|10049.9|10051.4|10046.4|10
1681468800000|2023-04-14 10:40:00|10055.1|10050.1|10053.7|10048.7|10055.1|10050.1|10053|10048|14
1681469100000|2023-04-14 10:45:00|10053.9|10048.9|10053.2|10048.2|10053.9|10048.9|10051.9|10046.9|10
1681469400000|2023-04-14 10:50:00|10053|10048|10053.4|10048.4|10055.5|10050.5|10052.2|10047.2|23
1681469700000|2023-04-14 10:55:00|10053.3|10048.3|10054.7|10049.7|10055.9|10050.9|10053|10048|26
1681470000000|2023-04-14 11:00:00|10054.5|10049.5|10059.9|10054.9|10059.9|10054.9|10054.5|10049.5|33
1681470300000|2023-04-14 11:05:00|10059.8|10054.8|10062.7|10057.7|10062.9|10057.9|10058.7|10053.7|26
1681470600000|2023-04-14 11:10:00|10062.5|10057.5|10064|10059|10065.7|10060.7|10062|10057|64
1681470900000|2023-04-14 11:15:00|10064.2|10059.2|10063.8|10058.8|10064.9|10059.9|10062.7|10057.7|39
1681471200000|2023-04-14 11:20:00|10064|10059|10064.8|10059.8|10064.9|10059.9|10063.8|10058.8|14
1681471500000|2023-04-14 11:25:00|10064.9|10059.9|10063.9|10058.9|10065.2|10060.2|10063.3|10058.3|15
1681471800000|2023-04-14 11:30:00|10063.8|10058.8|10066.8|10061.8|10067.3|10062.3|10063.8|10058.8|53
1681472100000|2023-04-14 11:35:00|10066.9|10061.9|10065.8|10060.8|10068|10063|10065.3|10060.3|19
1681472400000|2023-04-14 11:40:00|10065.3|10060.3|10064.1|10059.1|10065.3|10060.3|10062.8|10057.8|17
1681472700000|2023-04-14 11:45:00|10064.2|10059.2|10060.9|10055.9|10064.4|10059.4|10060.9|10055.9|8
1681473000000|2023-04-14 11:50:00|10061.2|10056.2|10061|10056|10063.2|10058.2|10061|10056|25
1681473300000|2023-04-14 11:55:00|10061.3|10056.3|10062.2|10057.2|10064.2|10059.2|10060.5|10055.5|21
1681473600000|2023-04-14 12:00:00|10062.3|10057.3|10058.8|10053.8|10062.3|10057.3|10058|10053|33
1681473900000|2023-04-14 12:05:00|10058.6|10053.6|10058.2|10053.2|10059.2|10054.2|10057.2|10052.2|22
1681474200000|2023-04-14 12:10:00|10058.3|10053.3|10056.8|10051.8|10059.2|10054.2|10056.3|10051.3|22
1681474500000|2023-04-14 12:15:00|10056.5|10051.5|10054.3|10049.3|10056.5|10051.5|10054.2|10049.2|35
1681474800000|2023-04-14 12:20:00|10054.1|10049.1|10054.8|10049.8|10055.4|10050.4|10053.4|10048.4|43
1681475100000|2023-04-14 12:25:00|10055|10050|10052.2|10047.2|10055.9|10050.9|10051.2|10046.2|25
1681475400000|2023-04-14 12:30:00|10052.3|10047.3|10081.9|10076.9|10081.9|10076.9|10039.6|10032.7|608
1681475700000|2023-04-14 12:35:00|10082.1|10077.1|10070.9|10065.9|10084.3|10079.3|10067.2|10062.2|338
1681476000000|2023-04-14 12:40:00|10071.1|10066.1|10088.2|10083.2|10088.7|10083.7|10071.1|10066.1|248
1681476300000|2023-04-14 12:45:00|10088.1|10083.1|10087.2|10082.2|10092.2|10087.2|10085.8|10080.8|337
1681476600000|2023-04-14 12:50:00|10087.6|10082.6|10086.4|10081.4|10089.6|10084.6|10081.2|10076.2|400
1681476900000|2023-04-14 12:55:00|10086.6|10081.6|10078.5|10073.5|10088.7|10083.7|10078.3|10073.3|84
1681477200000|2023-04-14 13:00:00|10078.8|10073.8|10080.5|10075.5|10082.9|10077.9|10076.8|10071.8|87
1681477500000|2023-04-14 13:05:00|10080.3|10075.3|10084.2|10079.2|10084.5|10079.5|10079.2|10074.2|96
1681477800000|2023-04-14 13:10:00|10084.4|10079.4|10084|10079|10085.1|10080.1|10080.9|10075.9|58
1681478100000|2023-04-14 13:15:00|10083.7|10078.7|10084.5|10079.5|10087.3|10082.3|10076.1|10071.1|123
1681478400000|2023-04-14 13:20:00|10084.6|10079.6|10084|10079|10084.6|10079.6|10082.4|10077.4|34
1681478700000|2023-04-14 13:25:00|10083.9|10078.9|10085.8|10080.8|10088.2|10083.2|10082.3|10077.3|43
1681479000000|2023-04-14 13:30:00|10085.3|10080.3|10084.3|10079.3|10088.2|10083.2|10083.4|10078.4|99
1681479300000|2023-04-14 13:35:00|10084.1|10079.1|10081|10076|10084.3|10079.3|10080.2|10075.2|96
1681479600000|2023-04-14 13:40:00|10081.1|10076.1|10082.6|10077.6|10086.3|10081.3|10081|10076|74
1681479900000|2023-04-14 13:45:00|10082.8|10077.8|10089.3|10084.3|10089.5|10084.5|10081|10076|59
1681480200000|2023-04-14 13:50:00|10089.1|10084.1|10083.4|10078.4|10091.2|10086.2|10081.8|10076.8|106
1681480500000|2023-04-14 13:55:00|10083.3|10078.3|10089.1|10080.1|10089.1|10080.8|10079.8|10074.8|63
1681480800000|2023-04-14 14:00:00|10089.9|10080.9|10093.8|10088.8|10104.7|10099.7|10089.4|10080.9|231
1681481100000|2023-04-14 14:05:00|10093.7|10088.7|10102.3|10097.3|10106.6|10101.6|10093.3|10088.3|211
1681481400000|2023-04-14 14:10:00|10102.2|10097.2|10097.3|10092.3|10103.1|10098.1|10095.1|10090.1|80
1681481700000|2023-04-14 14:15:00|10097.2|10092.2|10104.5|10099.5|10104.7|10099.7|10095.9|10090.9|89
1681482000000|2023-04-14 14:20:00|10104.7|10099.7|10108.2|10103.2|10109.5|10104.5|10102.8|10097.8|204
1681482300000|2023-04-14 14:25:00|10108.5|10103.5|10106.1|10101.1|10109|10104|10105.5|10100.5|52
1681482600000|2023-04-14 14:30:00|10106.2|10101.2|10110.7|10105.7|10112.2|10107.2|10106|10101|87
1681482900000|2023-04-14 14:35:00|10111.1|10106.1|10104.9|10099.9|10111.1|10106.1|10104.7|10099.7|120
1681483200000|2023-04-14 14:40:00|10105|10100|10106.7|10101.7|10109.9|10104.9|10104.7|10099.7|121
1681483500000|2023-04-14 14:45:00|10107.1|10102.1|10107.1|10102.1|10108.6|10103.6|10103.7|10098.7|97
1681483800000|2023-04-14 14:50:00|10107.2|10102.2|10106.1|10101.1|10107.6|10102.6|10104|10099|58
1681484100000|2023-04-14 14:55:00|10105.7|10100.7|10106.2|10101.2|10108.3|10103.3|10105.2|10100.2|94
1681484400000|2023-04-14 15:00:00|10106|10101|10109.7|10104.7|10111.3|10106.3|10103.6|10098.6|88
1681484700000|2023-04-14 15:05:00|10109.8|10104.8|10108.6|10103.6|10113.7|10108.7|10108|10103|78
1681485000000|2023-04-14 15:10:00|10108.5|10103.5|10107.6|10102.6|10109.1|10104.1|10105|10100|68
1681485300000|2023-04-14 15:15:00|10107.5|10102.5|10111.9|10106.9|10113.4|10108.4|10106.6|10101.6|72
1681485600000|2023-04-14 15:20:00|10111.7|10106.7|10118.3|10113.3|10119.6|10114.6|10110.4|10105.4|112
1681485900000|2023-04-14 15:25:00|10118.7|10113.7|10120.8|10115.8|10122.4|10117.4|10118.5|10113.5|130
1681486200000|2023-04-14 15:30:00|10120.6|10115.6|10123.7|10118.7|10123.7|10118.7|10118.8|10113.8|70
1681486500000|2023-04-14 15:35:00|10123.4|10118.4|10124.7|10119.7|10125.4|10120.4|10121.8|10116.8|54
1681486800000|2023-04-14 15:40:00|10125.1|10120.1|10127.7|10122.7|10128.6|10123.6|10124.3|10119.3|72
1681487100000|2023-04-14 15:45:00|10127.5|10122.5|10128.6|10123.6|10130|10125|10126.2|10121.2|79
1681487400000|2023-04-14 15:50:00|10128.8|10123.8|10127.4|10122.4|10131.6|10126.6|10125.7|10120.7|91
1681487700000|2023-04-14 15:55:00|10127.2|10122.2|10128.6|10123.6|10130.6|10125.6|10127.2|10122.2|49
1681488000000|2023-04-14 16:00:00|10128.4|10123.4|10124.7|10119.7|10129.2|10124.2|10124.7|10119.7|60
1681488300000|2023-04-14 16:05:00|10124.4|10119.4|10124.2|10119.2|10126.9|10121.9|10123.7|10118.7|95
1681488600000|2023-04-14 16:10:00|10124.4|10119.4|10126.1|10121.1|10126.1|10121.1|10124.2|10119.2|50
1681488900000|2023-04-14 16:15:00|10125.9|10120.9|10126.4|10121.4|10127.1|10122.1|10125.2|10120.2|36
1681489200000|2023-04-14 16:20:00|10126.7|10121.7|10125.1|10120.1|10127.4|10122.4|10124.3|10119.3|20
1681489500000|2023-04-14 16:25:00|10124.9|10119.9|10128.4|10123.4|10128.6|10123.6|10124.9|10119.9|22
1681489800000|2023-04-14 16:30:00|10128.2|10123.2|10128.2|10123.2|10131.1|10126.1|10127.9|10122.9|39
1681490100000|2023-04-14 16:35:00|10128.4|10123.4|10130.4|10125.4|10130.6|10125.6|10127.8|10122.8|22
1681490400000|2023-04-14 16:40:00|10130.3|10125.3|10134.6|10129.6|10134.6|10129.6|10129.9|10124.9|40
1681490700000|2023-04-14 16:45:00|10134.7|10129.7|10131.7|10126.7|10135.8|10130.8|10131.3|10126.3|74
1681491000000|2023-04-14 16:50:00|10131.8|10126.8|10131.7|10126.7|10133.3|10128.3|10131.2|10126.2|40
1681491300000|2023-04-14 16:55:00|10131.5|10126.5|10131.4|10126.4|10134|10129|10131.4|10126.4|61
1681491600000|2023-04-14 17:00:00|10131.3|10126.3|10129.8|10124.8|10133.3|10128.3|10129.4|10124.4|75
1681491900000|2023-04-14 17:05:00|10129.6|10124.6|10126.4|10121.4|10130.3|10125.3|10125.3|10120.3|87
1681492200000|2023-04-14 17:10:00|10126.2|10121.2|10126.2|10121.2|10127.1|10122.1|10124.4|10119.4|111
1681492500000|2023-04-14 17:15:00|10126.3|10121.3|10124.8|10119.8|10126.3|10121.3|10123.4|10118.4|55
1681492800000|2023-04-14 17:20:00|10124.9|10119.9|10122.7|10117.7|10125.2|10120.2|10122.2|10117.2|28
1681493100000|2023-04-14 17:25:00|10122.6|10117.6|10123.7|10118.7|10124.7|10119.7|10121.7|10116.7|122
1681493400000|2023-04-14 17:30:00|10123.9|10118.9|10123.7|10118.7|10125.6|10120.6|10123.4|10118.4|71
1681493700000|2023-04-14 17:35:00|10123.8|10118.8|10123.3|10118.3|10125.1|10120.1|10123.2|10118.2|45
1681494000000|2023-04-14 17:40:00|10123.2|10118.2|10125.4|10120.4|10126|10121|10122.7|10117.7|31
1681494300000|2023-04-14 17:45:00|10125.7|10120.7|10124.8|10119.8|10125.8|10120.8|10123.4|10118.4|25
1681494600000|2023-04-14 17:50:00|10124.7|10119.7|10123.8|10118.8|10124.7|10119.7|10122.7|10117.7|14
1681494900000|2023-04-14 17:55:00|10123.7|10118.7|10125.4|10120.4|10125.6|10120.6|10123.7|10118.7|28
1681495200000|2023-04-14 18:00:00|10125.3|10120.3|10123.6|10118.6|10125.3|10120.3|10123.3|10118.3|20
1681495500000|2023-04-14 18:05:00|10123.7|10118.7|10122.8|10117.8|10124.5|10119.5|10122.2|10117.2|17
1681495800000|2023-04-14 18:10:00|10123.1|10118.1|10122.7|10117.7|10123.7|10118.7|10122.3|10117.3|50
1681496100000|2023-04-14 18:15:00|10122.5|10117.5|10121.2|10116.2|10122.6|10117.6|10120.7|10115.7|36
1681496400000|2023-04-14 18:20:00|10121.3|10116.3|10121.3|10116.3|10122.3|10117.3|10120.7|10115.7|13
1681496700000|2023-04-14 18:25:00|10121.2|10116.2|10120.8|10115.8|10122.6|10117.6|10120.2|10115.2|16
1681497000000|2023-04-14 18:30:00|10120.7|10115.7|10121.2|10116.2|10122.1|10117.1|10119.7|10114.7|27
1681497300000|2023-04-14 18:35:00|10121|10116|10121.7|10116.7|10122.3|10117.3|10121|10116|42
1681497600000|2023-04-14 18:40:00|10121.5|10116.5|10120.7|10115.7|10122.1|10117.1|10120.7|10115.7|26
1681497900000|2023-04-14 18:45:00|10120.6|10115.6|10117.7|10112.7|10121.2|10116.2|10117.7|10112.7|27
1681498200000|2023-04-14 18:50:00|10117.6|10112.6|10119.2|10114.2|10119.3|10114.3|10117.4|10112.4|40
1681498500000|2023-04-14 18:55:00|10119.3|10114.3|10116.2|10111.2|10119.3|10114.3|10116.2|10111.2|79
1681498800000|2023-04-14 19:00:00|10116.3|10111.3|10116.3|10111.3|10117.3|10112.3|10115.9|10110.9|56
1681499100000|2023-04-14 19:05:00|10116.5|10111.5|10118|10113|10118.1|10113.1|10116.4|10111.4|39
1681499400000|2023-04-14 19:10:00|10118.1|10113.1|10119.2|10114.2|10119.7|10114.7|10118|10113|20
1681499700000|2023-04-14 19:15:00|10119.3|10114.3|10118.8|10113.8|10121.5|10116.5|10118.4|10113.4|10
1681500000000|2023-04-14 19:20:00|10118.7|10113.7|10119.6|10114.6|10120.3|10115.3|10118.6|10113.6|12
1681500300000|2023-04-14 19:25:00|10119.3|10114.3|10118.7|10113.7|10119.3|10114.3|10117.4|10112.4|18
1681500600000|2023-04-14 19:30:00|10119.1|10114.1|10117.7|10112.7|10119.1|10114.1|10117.6|10112.6|6
1681500900000|2023-04-14 19:35:00|10117.6|10112.6|10118.5|10113.5|10118.6|10113.6|10117.2|10112.2|3
1681501200000|2023-04-14 19:40:00|10118.3|10113.3|10116.7|10111.7|10118.4|10113.4|10116.7|10111.7|14
1681501500000|2023-04-14 19:45:00|10116.9|10111.9|10116.3|10111.3|10117.6|10112.6|10116.3|10111.3|12
1681501800000|2023-04-14 19:50:00|10116.2|10111.2|10116.7|10111.7|10117.4|10112.4|10116.1|10111.1|14
1681502100000|2023-04-14 19:55:00|10116.9|10111.9|10117.4|10112.4|10117.8|10112.8|10116.4|10111.4|21
1681502400000|2023-04-14 20:00:00|10117.7|10112.7|10118|10113|10119.2|10114.2|10117.6|10112.6|30
1681502700000|2023-04-14 20:05:00|10117.8|10112.8|10118.1|10113.1|10118.7|10113.7|10117.8|10112.8|3
1681503000000|2023-04-14 20:10:00|10118.2|10113.2|10117.5|10112.5|10118.2|10113.2|10116.8|10111.8|20
1681503300000|2023-04-14 20:15:00|10117.2|10112.2|10117.6|10112.6|10117.9|10112.9|10116.5|10111.5|9
1681503600000|2023-04-14 20:20:00|10117.7|10112.7|10117.4|10112.4|10117.9|10112.9|10117.1|10112.1|0
1681503900000|2023-04-14 20:25:00|10117.2|10112.2|10116.9|10111.9|10117.9|10112.9|10116.7|10111.7|10
1681504200000|2023-04-14 20:30:00|10117.1|10112.1|10117.4|10112.4|10117.8|10112.8|10117|10112|27
1681504500000|2023-04-14 20:35:00|10117.2|10112.2|10117.5|10112.5|10117.9|10112.9|10117.2|10112.2|3
1681504800000|2023-04-14 20:40:00|10117.3|10112.3|10118.6|10113.6|10119|10114|10116.9|10111.9|127
1681505100000|2023-04-14 20:45:00|10118.8|10113.8|10119|10114|10119.5|10114.5|10118.5|10113.5|181
1681505400000|2023-04-14 20:50:00|10119.2|10114.2|10118.9|10113.9|10119.8|10114.8|10118.5|10113.5|4
1681505700000|2023-04-14 20:55:00|10119|10114|10121.8|10114.8|10121.8|10116.3|10119|10114|18
1681689600000|2023-04-17 00:00:00|10128.7|10123.7|10127.7|10122.7|10129.5|10124.5|10126.9|10121.9|40
1681689900000|2023-04-17 00:05:00|10127.6|10122.6|10129.8|10124.8|10130.5|10125.5|10127.6|10122.6|10
1681690200000|2023-04-17 00:10:00|10129.7|10124.7|10127.2|10122.2|10129.7|10124.7|10126.3|10121.3|16
1681690500000|2023-04-17 00:15:00|10127.1|10122.1|10125.6|10120.6|10127.1|10122.1|10125.1|10120.1|2
1681690800000|2023-04-17 00:20:00|10125.3|10120.3|10124.2|10119.2|10125.5|10120.5|10121.4|10116.4|58
1681691100000|2023-04-17 00:25:00|10124.5|10119.5|10125.2|10120.2|10125.9|10120.9|10123.5|10118.5|13
1681691400000|2023-04-17 00:30:00|10125.4|10120.4|10124|10119|10125.4|10120.4|10123.2|10118.2|6
1681691700000|2023-04-17 00:35:00|10124.1|10119.1|10124.7|10119.7|10125.4|10120.4|10124.1|10119.1|10
1681692000000|2023-04-17 00:40:00|10124.6|10119.6|10127.3|10122.3|10127.3|10122.3|10124.4|10119.4|7
1681692300000|2023-04-17 00:45:00|10127.1|10122.1|10128.9|10123.9|10129.3|10124.3|10126.9|10121.9|23
1681692600000|2023-04-17 00:50:00|10128.8|10123.8|10131.7|10126.7|10132.1|10127.1|10128.8|10123.8|19
1681692900000|2023-04-17 00:55:00|10131.9|10126.9|10136.8|10131.8|10136.8|10131.8|10131.7|10126.7|27
1681693200000|2023-04-17 01:00:00|10136.7|10131.7|10137.8|10132.8|10138.8|10133.8|10135.2|10130.2|24
1681693500000|2023-04-17 01:05:00|10137.6|10132.6|10141.7|10136.7|10141.7|10136.7|10137.3|10132.3|29
1681693800000|2023-04-17 01:10:00|10141.8|10136.8|10145.6|10140.6|10146.1|10141.1|10141.8|10136.8|76
1681694100000|2023-04-17 01:15:00|10145.3|10140.3|10142|10137|10146.3|10141.3|10141.6|10136.6|21
1681694400000|2023-04-17 01:20:00|10141.8|10136.8|10139.7|10134.7|10142.7|10137.7|10139.7|10134.7|7
1681694700000|2023-04-17 01:25:00|10139.4|10134.4|10140.2|10135.2|10141.1|10136.1|10138.1|10133.1|15
1681695000000|2023-04-17 01:30:00|10140.4|10135.4|10140.1|10135.1|10141.4|10136.4|10138.5|10133.5|9
1681695300000|2023-04-17 01:35:00|10140.2|10135.2|10138.9|10133.9|10141.4|10136.4|10138.4|10133.4|9
1681695600000|2023-04-17 01:40:00|10139|10134|10138.1|10133.1|10140.2|10135.2|10137.3|10132.3|25
1681695900000|2023-04-17 01:45:00|10137.9|10132.9|10137.7|10132.7|10138.2|10133.2|10135.2|10130.2|18
1681696200000|2023-04-17 01:50:00|10137.6|10132.6|10138.4|10133.4|10139.1|10134.1|10136.8|10131.8|298
1681696500000|2023-04-17 01:55:00|10138.2|10133.2|10138.1|10133.1|10138.4|10133.4|10137.2|10132.2|1
1681696800000|2023-04-17 02:00:00|10137.7|10132.7|10134.6|10129.6|10137.7|10132.7|10134.6|10129.6|46
1681697100000|2023-04-17 02:05:00|10134.4|10129.4|10134.6|10129.6|10134.9|10129.9|10133.7|10128.7|8
1681697400000|2023-04-17 02:10:00|10134.4|10129.4|10134.9|10129.9|10135.3|10130.3|10133.7|10128.7|5
1681697700000|2023-04-17 02:15:00|10134.7|10129.7|10133.1|10128.1|10135.1|10130.1|10133.1|10128.1|32
1681698000000|2023-04-17 02:20:00|10133|10128|10132.6|10127.6|10133.1|10128.1|10132.2|10127.2|34
1681698300000|2023-04-17 02:25:00|10132.4|10127.4|10133.2|10128.2|10134.1|10129.1|10132.2|10127.2|11
1681698600000|2023-04-17 02:30:00|10132.9|10127.9|10133.4|10128.4|10134.4|10129.4|10132.8|10127.8|13
1681698900000|2023-04-17 02:35:00|10133.5|10128.5|10129.9|10124.9|10133.5|10128.5|10129.9|10124.9|19
1681699200000|2023-04-17 02:40:00|10130|10125|10131.5|10126.5|10131.8|10126.8|10128.5|10123.5|8
1681699500000|2023-04-17 02:45:00|10131.3|10126.3|10131.2|10126.2|10133.4|10128.4|10131.2|10126.2|19
1681699800000|2023-04-17 02:50:00|10131|10126|10129.4|10124.4|10131.4|10126.4|10129.4|10124.4|17
1681700100000|2023-04-17 02:55:00|10129.5|10124.5|10129.5|10124.5|10130|10125|10129.2|10124.2|5
1681700400000|2023-04-17 03:00:00|10129.7|10124.7|10129.9|10124.9|10130.3|10125.3|10129.2|10124.2|21
1681700700000|2023-04-17 03:05:00|10130|10125|10130.2|10125.2|10130.4|10125.4|10129.4|10124.4|5
1681701000000|2023-04-17 03:10:00|10130.3|10125.3|10131.5|10126.5|10131.7|10126.7|10130.2|10125.2|1
1681701300000|2023-04-17 03:15:00|10131.7|10126.7|10130.6|10125.6|10132|10127|10130.6|10125.6|7
1681701600000|2023-04-17 03:20:00|10130.7|10125.7|10131|10126|10131.5|10126.5|10130.6|10125.6|2
1681701900000|2023-04-17 03:25:00|10131.1|10126.1|10131.4|10126.4|10131.4|10126.4|10130.6|10125.6|2
1681702200000|2023-04-17 03:30:00|10131.3|10126.3|10133.3|10128.3|10133.8|10128.8|10131.3|10126.3|2
1681702500000|2023-04-17 03:35:00|10133.2|10128.2|10133.3|10128.3|10133.9|10128.9|10133|10128|1
1681702800000|2023-04-17 03:40:00|10133.2|10128.2|10132.4|10127.4|10133.8|10128.8|10132.2|10127.2|10
1681703100000|2023-04-17 03:45:00|10132.2|10127.2|10132.7|10127.7|10133.5|10128.5|10132.2|10127.2|9
1681703400000|2023-04-17 03:50:00|10132.5|10127.5|10132.6|10127.6|10133|10128|10132.2|10127.2|2
1681703700000|2023-04-17 03:55:00|10132.5|10127.5|10133.8|10128.8|10134.2|10129.2|10132.4|10127.4|13
1681704000000|2023-04-17 04:00:00|10133.9|10128.9|10133|10128|10134.4|10129.4|10133|10128|4
1681704300000|2023-04-17 04:05:00|10133.4|10128.4|10131.4|10126.4|10133.4|10128.4|10131.4|10126.4|16
1681704600000|2023-04-17 04:10:00|10131.3|10126.3|10131.3|10126.3|10132.1|10127.1|10130.8|10125.8|10
1681704900000|2023-04-17 04:15:00|10131.5|10126.5|10130.1|10125.1|10131.5|10126.5|10129.7|10124.7|27
1681705200000|2023-04-17 04:20:00|10129.9|10124.9|10130.1|10125.1|10130.6|10125.6|10129.8|10124.8|0
1681705500000|2023-04-17 04:25:00|10129.9|10124.9|10130.8|10125.8|10131.3|10126.3|10129.8|10124.8|1
1681705800000|2023-04-17 04:30:00|10130.9|10125.9|10130.1|10125.1|10131.3|10126.3|10129.3|10124.3|4
1681706100000|2023-04-17 04:35:00|10129.8|10124.8|10130.2|10125.2|10130.8|10125.8|10129.8|10124.8|0
1681706400000|2023-04-17 04:40:00|10130|10125|10129|10124|10130.3|10125.3|10128.8|10123.8|45
1681706700000|2023-04-17 04:45:00|10129.1|10124.1|10129.1|10124.1|10130|10125|10128.1|10123.1|89
1681707000000|2023-04-17 04:50:00|10128.8|10123.8|10129.6|10124.6|10130|10125|10128.3|10123.3|4
1681707300000|2023-04-17 04:55:00|10129.4|10124.4|10129.1|10124.1|10131.5|10126.5|10128.8|10123.8|6
1681707600000|2023-04-17 05:00:00|10129|10124|10127.7|10122.7|10129.6|10124.6|10127.7|10122.7|24
1681707900000|2023-04-17 05:05:00|10128|10123|10128.5|10123.5|10129|10124|10126.5|10121.5|18
1681708200000|2023-04-17 05:10:00|10128.3|10123.3|10129.9|10124.9|10130.4|10125.4|10128.2|10123.2|3
1681708500000|2023-04-17 05:15:00|10129.6|10124.6|10129.2|10124.2|10130|10125|10129|10124|21
1681708800000|2023-04-17 05:20:00|10129|10124|10128.9|10123.9|10129.5|10124.5|10128.3|10123.3|0
1681709100000|2023-04-17 05:25:00|10129|10124|10127.2|10122.2|10129.2|10124.2|10127.2|10122.2|13
1681709400000|2023-04-17 05:30:00|10127.4|10122.4|10124.7|10119.7|10127.4|10122.4|10123.5|10118.5|18
1681709700000|2023-04-17 05:35:00|10124.9|10119.9|10124.7|10119.7|10125.6|10120.6|10123.7|10118.7|14
1681710000000|2023-04-17 05:40:00|10124.8|10119.8|10122.9|10117.9|10124.9|10119.9|10122.1|10117.1|48
1681710300000|2023-04-17 05:45:00|10123.1|10118.1|10121.3|10116.3|10123.1|10118.1|10121.1|10116.1|45
1681710600000|2023-04-17 05:50:00|10121.2|10116.2|10121.3|10116.3|10121.6|10116.6|10120.1|10115.1|29
1681710900000|2023-04-17 05:55:00|10121.2|10116.2|10124.1|10119.1|10124.1|10119.1|10120.7|10115.7|6
1681711200000|2023-04-17 06:00:00|10124.4|10119.4|10122.7|10117.7|10124.9|10119.9|10122.2|10117.2|23
1681711500000|2023-04-17 06:05:00|10123|10118|10120.9|10115.9|10123.4|10118.4|10119.9|10114.9|9
1681711800000|2023-04-17 06:10:00|10120.7|10115.7|10122|10117|10123.1|10118.1|10120|10115|7
1681712100000|2023-04-17 06:15:00|10121.9|10116.9|10124.2|10119.2|10124.4|10119.4|10121|10116|12
1681712400000|2023-04-17 06:20:00|10124|10119|10128|10123|10128.2|10123.2|10123.6|10118.6|67
1681712700000|2023-04-17 06:25:00|10127.9|10122.9|10124.2|10119.2|10128.1|10123.1|10123.2|10118.2|7
1681713000000|2023-04-17 06:30:00|10123.9|10118.9|10126|10121|10126.2|10121.2|10123|10118|11
1681713300000|2023-04-17 06:35:00|10126.2|10121.2|10125.8|10120.8|10126.2|10121.2|10123.8|10118.8|17
1681713600000|2023-04-17 06:40:00|10125.7|10120.7|10124.3|10119.3|10125.9|10120.9|10124.3|10119.3|4
1681713900000|2023-04-17 06:45:00|10124.1|10119.1|10124.3|10119.3|10124.5|10119.5|10122.4|10117.4|6
1681714200000|2023-04-17 06:50:00|10124.4|10119.4|10125.5|10120.5|10127.9|10122.9|10124.3|10119.3|26
1681714500000|2023-04-17 06:55:00|10125.7|10120.7|10125.2|10120.2|10125.7|10120.7|10123.5|10118.5|14
1681714800000|2023-04-17 07:00:00|10125|10120|10121.4|10116.4|10125.4|10120.4|10120.7|10115.7|33
1681715100000|2023-04-17 07:05:00|10121.3|10116.3|10117.9|10112.9|10121.3|10116.3|10117.8|10112.8|39
1681715400000|2023-04-17 07:10:00|10117.8|10112.8|10117.3|10112.3|10119.4|10114.4|10115.7|10110.7|43
1681715700000|2023-04-17 07:15:00|10117.9|10112.9|10117.9|10112.9|10121.6|10116.6|10117.5|10112.5|16
1681716000000|2023-04-17 07:20:00|10118.1|10113.1|10119.5|10114.5|10119.9|10114.9|10116.9|10111.9|12
1681716300000|2023-04-17 07:25:00|10119.7|10114.7|10119.5|10114.5|10122.1|10117.1|10119.4|10114.4|9
1681716600000|2023-04-17 07:30:00|10119.4|10114.4|10116.9|10111.9|10120.6|10115.6|10116.7|10111.7|32
1681716900000|2023-04-17 07:35:00|10116.8|10111.8|10118.5|10113.5|10118.6|10113.6|10115.9|10110.9|24
1681717200000|2023-04-17 07:40:00|10118.7|10113.7|10121.9|10116.9|10123.9|10118.9|10118.7|10113.7|10
1681717500000|2023-04-17 07:45:00|10121.8|10116.8|10119.5|10114.5|10122.7|10117.7|10119.1|10114.1|24
1681717800000|2023-04-17 07:50:00|10119.6|10114.6|10121.3|10116.3|10122.5|10117.5|10119.2|10114.2|32
1681718100000|2023-04-17 07:55:00|10121.5|10116.5|10123.7|10118.7|10124.3|10119.3|10120.7|10115.7|17
1681718400000|2023-04-17 08:00:00|10123.6|10118.6|10123.3|10118.3|10125.1|10120.1|10122.1|10117.1|51
1681718700000|2023-04-17 08:05:00|10123.1|10118.1|10126.8|10121.8|10128.6|10123.6|10122.4|10117.4|29
1681719000000|2023-04-17 08:10:00|10126.9|10121.9|10126.7|10121.7|10127.7|10122.7|10125.8|10120.8|12
1681719300000|2023-04-17 08:15:00|10126.8|10121.8|10129.1|10124.1|10130.5|10125.5|10126.1|10121.1|52
1681719600000|2023-04-17 08:20:00|10129.3|10124.3|10132.4|10127.4|10134.1|10129.1|10129.3|10124.3|42
1681719900000|2023-04-17 08:25:00|10132.2|10127.2|10134.1|10129.1|10135|10130|10132.1|10127.1|24
1681720200000|2023-04-17 08:30:00|10134.2|10129.2|10135.1|10130.1|10137|10132|10133|10128|32
1681720500000|2023-04-17 08:35:00|10135|10130|10136.8|10131.8|10139.1|10134.1|10135|10130|36
1681720800000|2023-04-17 08:40:00|10136.7|10131.7|10136.9|10131.9|10138.1|10133.1|10136.1|10131.1|27
1681721100000|2023-04-17 08:45:00|10136.7|10131.7|10136.5|10131.5|10138.5|10133.5|10136.3|10131.3|24
1681721400000|2023-04-17 08:50:00|10136.6|10131.6|10140.7|10135.7|10140.9|10135.9|10135.7|10130.7|37
1681721700000|2023-04-17 08:55:00|10140.9|10135.9|10142.4|10137.4|10142.6|10137.6|10138.1|10133.1|46
1681722000000|2023-04-17 09:00:00|10142.5|10137.5|10137.8|10132.8|10142.6|10137.6|10137.5|10132.5|42
1681722300000|2023-04-17 09:05:00|10138|10133|10136.9|10131.9|10139.3|10134.3|10136.2|10131.2|56
1681722600000|2023-04-17 09:10:00|10136.7|10131.7|10138.8|10133.8|10139|10134|10136.2|10131.2|19
1681722900000|2023-04-17 09:15:00|10138.9|10133.9|10142|10137|10143.9|10138.9|10138.8|10133.8|40
1681723200000|2023-04-17 09:20:00|10142.1|10137.1|10140.6|10135.6|10142.6|10137.6|10140.5|10135.5|26
1681723500000|2023-04-17 09:25:00|10140.5|10135.5|10136.9|10131.9|10140.5|10135.5|10135.6|10130.6|24
1681723800000|2023-04-17 09:30:00|10136.7|10131.7|10135.4|10130.4|10137.2|10132.2|10135.4|10130.4|18
1681724100000|2023-04-17 09:35:00|10135.3|10130.3|10136.3|10131.3|10136.4|10131.4|10135|10130|15
1681724400000|2023-04-17 09:40:00|10136.1|10131.1|10134.4|10129.4|10138.3|10133.3|10133.9|10128.9|47
1681724700000|2023-04-17 09:45:00|10134.5|10129.5|10134.4|10129.4|10135.2|10130.2|10133.6|10128.6|23
1681725000000|2023-04-17 09:50:00|10134.3|10129.3|10131.6|10126.6|10134.6|10129.6|10131.4|10126.4|5
1681725300000|2023-04-17 09:55:00|10131.8|10126.8|10132.4|10127.4|10133|10128|10128.9|10123.9|31
1681725600000|2023-04-17 10:00:00|10132.5|10127.5|10134.1|10129.1|10134.8|10129.8|10132.4|10127.4|23
1681725900000|2023-04-17 10:05:00|10134.3|10129.3|10134.8|10129.8|10134.9|10129.9|10133.2|10128.2|29
1681726200000|2023-04-17 10:10:00|10134.7|10129.7|10136.8|10131.8|10138.4|10133.4|10134.4|10129.4|25
1681726500000|2023-04-17 10:15:00|10136.6|10131.6|10135.9|10130.9|10137.4|10132.4|10135.1|10130.1|14
1681726800000|2023-04-17 10:20:00|10135.8|10130.8|10134.2|10129.2|10135.9|10130.9|10133.1|10128.1|52
1681727100000|2023-04-17 10:25:00|10134.4|10129.4|10132.1|10127.1|10134.9|10129.9|10132|10127|25
1681727400000|2023-04-17 10:30:00|10132|10127|10129.9|10124.9|10132.3|10127.3|10129.3|10124.3|33
1681727700000|2023-04-17 10:35:00|10130|10125|10129.9|10124.9|10130.3|10125.3|10128.8|10123.8|35
1681728000000|2023-04-17 10:40:00|10129.8|10124.8|10129.9|10124.9|10131.4|10126.4|10129|10124|9
1681728300000|2023-04-17 10:45:00|10129.7|10124.7|10128.7|10123.7|10129.7|10124.7|10127.7|10122.7|48
1681728600000|2023-04-17 10:50:00|10128.9|10123.9|10129|10124|10129.9|10124.9|10127.9|10122.9|10
1681728900000|2023-04-17 10:55:00|10128.9|10123.9|10129.7|10124.7|10130.4|10125.4|10128|10123|24
1681729200000|2023-04-17 11:00:00|10129.5|10124.5|10128.5|10123.5|10130.4|10125.4|10128.3|10123.3|24
1681729500000|2023-04-17 11:05:00|10128.7|10123.7|10128.9|10123.9|10129.6|10124.6|10127.5|10122.5|23
1681729800000|2023-04-17 11:10:00|10128.6|10123.6|10127.4|10122.4|10129.6|10124.6|10126.9|10121.9|26
1681730100000|2023-04-17 11:15:00|10127.5|10122.5|10133.1|10128.1|10134.3|10129.3|10127.5|10122.5|41
1681730400000|2023-04-17 11:20:00|10132.9|10127.9|10132.9|10127.9|10134.3|10129.3|10131.4|10126.4|31
1681730700000|2023-04-17 11:25:00|10133|10128|10133.4|10128.4|10133.8|10128.8|10132|10127|14
1681731000000|2023-04-17 11:30:00|10133.2|10128.2|10133.9|10128.9|10135|10130|10132.4|10127.4|28
1681731300000|2023-04-17 11:35:00|10134.3|10129.3|10133.8|10128.8|10134.4|10129.4|10132.1|10127.1|19
1681731600000|2023-04-17 11:40:00|10133.6|10128.6|10133.1|10128.1|10134.7|10129.7|10132.4|10127.4|31
1681731900000|2023-04-17 11:45:00|10132.9|10127.9|10132.3|10127.3|10133.4|10128.4|10132.3|10127.3|19
1681732200000|2023-04-17 11:50:00|10132.6|10127.6|10129.1|10124.1|10132.6|10127.6|10128.3|10123.3|32
1681732500000|2023-04-17 11:55:00|10128.9|10123.9|10129|10124|10130.1|10125.1|10127.4|10122.4|43
1681732800000|2023-04-17 12:00:00|10129.1|10124.1|10129.3|10124.3|10130.8|10125.8|10128.2|10123.2|51
1681733100000|2023-04-17 12:05:00|10129.6|10124.6|10126.3|10121.3|10129.8|10124.8|10125.7|10120.7|52
1681733400000|2023-04-17 12:10:00|10126.6|10121.6|10125.8|10120.8|10127.3|10122.3|10125.3|10120.3|23
1681733700000|2023-04-17 12:15:00|10125.5|10120.5|10127.4|10122.4|10128.3|10123.3|10125.3|10120.3|30
1681734000000|2023-04-17 12:20:00|10127.6|10122.6|10122.5|10117.5|10127.7|10122.7|10122.1|10117.1|60
1681734300000|2023-04-17 12:25:00|10122.7|10117.7|10123.2|10118.2|10124.1|10119.1|10121.7|10116.7|84
1681734600000|2023-04-17 12:30:00|10126.6|10121.6|10135.6|10130.6|10137.8|10132.8|10126.6|10121.6|197
1681734900000|2023-04-17 12:35:00|10135.7|10130.7|10132|10127|10136|10131|10129.6|10124.6|70
1681735200000|2023-04-17 12:40:00|10132.2|10127.2|10139.3|10134.3|10139.7|10134.7|10131.7|10126.7|34
1681735500000|2023-04-17 12:45:00|10139.5|10134.5|10145.6|10140.6|10147.8|10142.8|10139.2|10134.2|199
1681735800000|2023-04-17 12:50:00|10145.4|10140.4|10146.8|10141.8|10148.5|10143.5|10143.8|10138.8|153
1681736100000|2023-04-17 12:55:00|10146.7|10141.7|10147.8|10142.8|10148.1|10143.1|10143.8|10138.8|70
1681736400000|2023-04-17 13:00:00|10147.4|10142.4|10146.8|10141.8|10150.2|10145.2|10146.2|10141.2|71
1681736700000|2023-04-17 13:05:00|10146.4|10141.4|10146.7|10141.7|10148.5|10143.5|10144.4|10139.4|61
1681737000000|2023-04-17 13:10:00|10146.5|10141.5|10148.3|10143.3|10148.7|10143.7|10145.9|10140.9|40
1681737300000|2023-04-17 13:15:00|10148.2|10143.2|10155.4|10150.4|10155.8|10150.8|10147.8|10142.8|102
1681737600000|2023-04-17 13:20:00|10155.2|10150.2|10154.9|10149.9|10159.4|10154.4|10153.9|10148.9|105
1681737900000|2023-04-17 13:25:00|10155|10150|10155|10150|10157.2|10152.2|10153.4|10148.4|46
1681738200000|2023-04-17 13:30:00|10154.7|10149.7|10152.1|10147.1|10155|10150|10151|10146|97
1681738500000|2023-04-17 13:35:00|10152.2|10147.2|10150.8|10145.8|10153.2|10148.2|10149.3|10144.3|71
1681738800000|2023-04-17 13:40:00|10150.7|10145.7|10153.3|10148.3|10154.5|10149.5|10148.7|10143.7|62
1681739100000|2023-04-17 13:45:00|10153.5|10148.5|10163.9|10158.9|10165.5|10160.5|10152.8|10147.8|127
1681739400000|2023-04-17 13:50:00|10164.1|10159.1|10165.4|10160.4|10166.8|10161.8|10162.9|10157.9|87
1681739700000|2023-04-17 13:55:00|10165.1|10160.1|10165.1|10160.1|10165.6|10160.6|10163.2|10158.2|92
1681740000000|2023-04-17 14:00:00|10165.2|10160.2|10173|10168|10173.1|10168.1|10162.1|10157.1|140
1681740300000|2023-04-17 14:05:00|10172.8|10167.8|10170.4|10165.4|10173.8|10168.8|10169|10164|140
1681740600000|2023-04-17 14:10:00|10170.2|10165.2|10173.1|10168.1|10175.2|10170.2|10169.4|10164.4|107
1681740900000|2023-04-17 14:15:00|10173|10168|10169.9|10164.9|10173|10168|10167.9|10162.9|159
1681741200000|2023-04-17 14:20:00|10169.6|10164.6|10170|10165|10171.6|10166.6|10169|10164|121
1681741500000|2023-04-17 14:25:00|10169.9|10164.9|10173.6|10168.6|10173.6|10168.6|10169.2|10164.2|154
1681741800000|2023-04-17 14:30:00|10173.3|10168.3|10175.7|10170.7|10176.2|10171.2|10172.5|10167.5|199
1681742100000|2023-04-17 14:35:00|10175.4|10170.4|10183.7|10178.7|10184.3|10179.3|10172.8|10167.8|190
1681742400000|2023-04-17 14:40:00|10183.8|10178.8|10179.8|10174.8|10183.9|10178.9|10177.8|10172.8|139
1681742700000|2023-04-17 14:45:00|10179.5|10174.5|10177.5|10172.5|10181.7|10176.7|10177.4|10172.4|124
1681743000000|2023-04-17 14:50:00|10177.4|10172.4|10180.5|10175.5|10183.3|10178.3|10177.4|10172.4|132
1681743300000|2023-04-17 14:55:00|10180.7|10175.7|10181.1|10176.1|10183.3|10178.3|10179.8|10174.8|40
1681743600000|2023-04-17 15:00:00|10181|10176|10178.9|10173.9|10181|10176|10177.3|10172.3|71
1681743900000|2023-04-17 15:05:00|10179|10174|10177.8|10172.8|10180.3|10175.3|10177.4|10172.4|25
1681744200000|2023-04-17 15:10:00|10177.6|10172.6|10180.3|10175.3|10181.4|10176.4|10176.9|10171.9|46
1681744500000|2023-04-17 15:15:00|10180.2|10175.2|10175.8|10170.8|10181.3|10176.3|10174.9|10169.9|44
1681744800000|2023-04-17 15:20:00|10176|10171|10178.1|10173.1|10178.6|10173.6|10174.2|10169.2|40
1681745100000|2023-04-17 15:25:00|10178.2|10173.2|10179.4|10174.4|10180.4|10175.4|10177.3|10172.3|26
1681745400000|2023-04-17 15:30:00|10179.3|10174.3|10177.8|10172.8|10179.8|10174.8|10176.8|10171.8|27
1681745700000|2023-04-17 15:35:00|10177.7|10172.7|10179.1|10174.1|10181.1|10176.1|10177.7|10172.7|38
1681746000000|2023-04-17 15:40:00|10179.2|10174.2|10182.6|10177.6|10183.5|10178.5|10178.3|10173.3|39
1681746300000|2023-04-17 15:45:00|10182.5|10177.5|10179.8|10174.8|10184.3|10179.3|10179.4|10174.4|37
1681746600000|2023-04-17 15:50:00|10179.9|10174.9|10181.9|10176.9|10181.9|10176.9|10179.8|10174.8|17
1681746900000|2023-04-17 15:55:00|10181.8|10176.8|10182.7|10177.7|10182.9|10177.9|10180.8|10175.8|28
1681747200000|2023-04-17 16:00:00|10182.8|10177.8|10183.3|10178.3|10184.2|10179.2|10181.5|10176.5|24
1681747500000|2023-04-17 16:05:00|10183.4|10178.4|10182.4|10177.4|10183.7|10178.7|10181|10176|24
1681747800000|2023-04-17 16:10:00|10182.1|10177.1|10183.2|10178.2|10184.3|10179.3|10181.6|10176.6|34
1681748100000|2023-04-17 16:15:00|10183.1|10178.1|10181.8|10176.8|10183.3|10178.3|10181.8|10176.8|23
1681748400000|2023-04-17 16:20:00|10182|10177|10183.3|10178.3|10183.4|10178.4|10181.3|10176.3|21
1681748700000|2023-04-17 16:25:00|10183.4|10178.4|10182.4|10177.4|10183.4|10178.4|10181.8|10176.8|7
1681749000000|2023-04-17 16:30:00|10182.3|10177.3|10180.4|10175.4|10182.3|10177.3|10179.7|10174.7|62
1681749300000|2023-04-17 16:35:00|10180.3|10175.3|10179.3|10174.3|10181.4|10176.4|10178.8|10173.8|63
1681749600000|2023-04-17 16:40:00|10179.4|10174.4|10180.9|10175.9|10181.4|10176.4|10177.8|10172.8|30
1681749900000|2023-04-17 16:45:00|10181.3|10176.3|10181.5|10176.5|10181.8|10176.8|10179.4|10174.4|14
1681750200000|2023-04-17 16:50:00|10181.7|10176.7|10183.3|10178.3|10183.7|10178.7|10181.4|10176.4|16
1681750500000|2023-04-17 16:55:00|10183.4|10178.4|10182.3|10177.3|10183.7|10178.7|10181.8|10176.8|69
1681750800000|2023-04-17 17:00:00|10181.9|10176.9|10178.8|10173.8|10182.5|10177.5|10178.4|10173.4|34
1681751100000|2023-04-17 17:05:00|10178.6|10173.6|10176.9|10171.9|10178.8|10173.8|10176.8|10171.8|41
1681751400000|2023-04-17 17:10:00|10176.8|10171.8|10175.8|10170.8|10176.9|10171.9|10175.5|10170.5|14
1681751700000|2023-04-17 17:15:00|10175.6|10170.6|10175.3|10170.3|10175.7|10170.7|10174.3|10169.3|8
1681752000000|2023-04-17 17:20:00|10175.8|10170.8|10174.8|10169.8|10176.8|10171.8|10174.8|10169.8|19
1681752300000|2023-04-17 17:25:00|10175|10170|10175.3|10170.3|10176.2|10171.2|10174.8|10169.8|7
1681752600000|2023-04-17 17:30:00|10175.7|10170.7|10175.7|10170.7|10175.7|10170.7|10174.7|10169.7|21
1681752900000|2023-04-17 17:35:00|10175.8|10170.8|10173.3|10168.3|10176|10171|10173.3|10168.3|14
1681753200000|2023-04-17 17:40:00|10173.2|10168.2|10175.2|10170.2|10175.4|10170.4|10172.8|10167.8|21
1681753500000|2023-04-17 17:45:00|10175.6|10170.6|10175.7|10170.7|10176.4|10171.4|10175.4|10170.4|11
1681753800000|2023-04-17 17:50:00|10175.6|10170.6|10175.7|10170.7|10176.2|10171.2|10175.2|10170.2|13
1681754100000|2023-04-17 17:55:00|10175.9|10170.9|10175.2|10170.2|10176.7|10171.7|10174.7|10169.7|9
1681754400000|2023-04-17 18:00:00|10175.4|10170.4|10178.1|10173.1|10178.1|10173.1|10175.4|10170.4|11
1681754700000|2023-04-17 18:05:00|10178.2|10173.2|10178|10173|10178.6|10173.6|10177.2|10172.2|25
1681755000000|2023-04-17 18:10:00|10177.9|10172.9|10176.4|10171.4|10178.2|10173.2|10175.7|10170.7|5
1681755300000|2023-04-17 18:15:00|10176.6|10171.6|10175.6|10170.6|10177.1|10172.1|10174.7|10169.7|9
1681755600000|2023-04-17 18:20:00|10175.8|10170.8|10176.4|10171.4|10176.4|10171.4|10174.4|10169.4|7
1681755900000|2023-04-17 18:25:00|10176.2|10171.2|10176.2|10171.2|10176.6|10171.6|10176.1|10171.1|10
1681756200000|2023-04-17 18:30:00|10176.3|10171.3|10174|10169|10177.1|10172.1|10173.8|10168.8|16
1681756500000|2023-04-17 18:35:00|10174.1|10169.1|10174.2|10169.2|10174.7|10169.7|10173.7|10168.7|6
1681756800000|2023-04-17 18:40:00|10174.4|10169.4|10172.3|10167.3|10174.6|10169.6|10172.3|10167.3|26
1681757100000|2023-04-17 18:45:00|10172.5|10167.5|10172.8|10167.8|10173.5|10168.5|10172.2|10167.2|24
1681757400000|2023-04-17 18:50:00|10172.6|10167.6|10173|10168|10173.4|10168.4|10172.6|10167.6|16
1681757700000|2023-04-17 18:55:00|10172.9|10167.9|10172.1|10167.1|10173|10168|10170.6|10165.6|180
1681758000000|2023-04-17 19:00:00|10172|10167|10171.5|10166.5|10172.5|10167.5|10171.1|10166.1|38
1681758300000|2023-04-17 19:05:00|10171.6|10166.6|10170.8|10165.8|10172.3|10167.3|10169.6|10164.6|27
1681758600000|2023-04-17 19:10:00|10171|10166|10171.6|10166.6|10172|10167|10170.5|10165.5|26
1681758900000|2023-04-17 19:15:00|10171.8|10166.8|10171|10166|10172|10167|10170.4|10165.4|15
1681759200000|2023-04-17 19:20:00|10170.9|10165.9|10170|10165|10171|10166|10169.5|10164.5|14
1681759500000|2023-04-17 19:25:00|10170.1|10165.1|10169.5|10164.5|10170.1|10165.1|10169.1|10164.1|9
1681759800000|2023-04-17 19:30:00|10169.8|10164.8|10169.1|10164.1|10170.6|10165.6|10169.1|10164.1|15
1681760100000|2023-04-17 19:35:00|10169.4|10164.4|10170.1|10165.1|10170.1|10165.1|10169.1|10164.1|20
1681760400000|2023-04-17 19:40:00|10170.3|10165.3|10170.6|10165.6|10171.5|10166.5|10170.3|10165.3|5
1681760700000|2023-04-17 19:45:00|10170.7|10165.7|10171|10166|10171.3|10166.3|10170.6|10165.6|33
1681761000000|2023-04-17 19:50:00|10170.9|10165.9|10169|10164|10171.1|10166.1|10168.8|10163.8|78
1681761300000|2023-04-17 19:55:00|10168.9|10163.9|10168.4|10163.4|10169.5|10164.5|10168.1|10163.1|62
1681761600000|2023-04-17 20:00:00|10168.5|10163.5|10170.1|10165.1|10170.1|10165.1|10168.1|10163.1|12
1681761900000|2023-04-17 20:05:00|10169.9|10164.9|10170.9|10165.9|10171.1|10166.1|10169.9|10164.9|2
1681762200000|2023-04-17 20:10:00|10170.8|10165.8|10170.9|10165.9|10170.9|10165.9|10170.1|10165.1|3
1681762500000|2023-04-17 20:15:00|10170.5|10165.5|10171|10166|10171.4|10166.4|10169.9|10164.9|12
1681762800000|2023-04-17 20:20:00|10170.9|10165.9|10170.6|10165.6|10171|10166|10170.4|10165.4|1
1681763100000|2023-04-17 20:25:00|10170.7|10165.7|10171|10166|10171.4|10166.4|10170.7|10165.7|6
1681763400000|2023-04-17 20:30:00|10171.1|10166.1|10171.1|10166.1|10171.5|10166.5|10170.6|10165.6|11
1681763700000|2023-04-17 20:35:00|10171.2|10166.2|10171.4|10166.4|10171.5|10166.5|10170.9|10165.9|5
1681764000000|2023-04-17 20:40:00|10171.3|10166.3|10170.6|10165.6|10171.3|10166.3|10170.2|10165.2|8
1681764300000|2023-04-17 20:45:00|10170.5|10165.5|10171.1|10166.1|10171.1|10166.1|10170.4|10165.4|19
1681764600000|2023-04-17 20:50:00|10170.9|10165.9|10170.4|10165.4|10170.9|10165.9|10170.2|10165.2|9
1681764900000|2023-04-17 20:55:00|10170.6|10165.6|10172.7|10167.7|10172.7|10167.7|10170.6|10165.6|22
1681776000000|2023-04-18 00:00:00|10173|10168|10171.2|10166.2|10173.1|10168.1|10170.2|10165.2|38
1681776300000|2023-04-18 00:05:00|10171.3|10166.3|10174|10169|10174|10169|10171.2|10166.2|2
1681776600000|2023-04-18 00:10:00|10173.9|10168.9|10172.1|10167.1|10174.7|10169.7|10172.1|10167.1|0
1681776900000|2023-04-18 00:15:00|10172.2|10167.2|10173.4|10168.4|10173.4|10168.4|10171.9|10166.9|7
1681777200000|2023-04-18 00:20:00|10173.2|10168.2|10172.1|10167.1|10173.6|10168.6|10172.1|10167.1|0
1681777500000|2023-04-18 00:25:00|10172|10167|10171.6|10166.6|10172|10167|10170.7|10165.7|9
1681777800000|2023-04-18 00:30:00|10171.5|10166.5|10171|10166|10171.6|10166.6|10170.4|10165.4|2
1681778100000|2023-04-18 00:35:00|10171.1|10166.1|10169.7|10164.7|10171.1|10166.1|10168.7|10163.7|14
1681778400000|2023-04-18 00:40:00|10169.9|10164.9|10168.9|10163.9|10170|10165|10168.9|10163.9|18
1681778700000|2023-04-18 00:45:00|10169.2|10164.2|10170.7|10165.7|10170.9|10165.9|10168.9|10163.9|9
1681779000000|2023-04-18 00:50:00|10170.6|10165.6|10172.2|10167.2|10173.7|10168.7|10170.2|10165.2|9
1681779300000|2023-04-18 00:55:00|10172.4|10167.4|10172.2|10167.2|10174.2|10169.2|10172.2|10167.2|8
1681779600000|2023-04-18 01:00:00|10172.4|10167.4|10170.3|10165.3|10172.6|10167.6|10169.9|10164.9|10
1681779900000|2023-04-18 01:05:00|10170.4|10165.4|10171.4|10166.4|10171.8|10166.8|10169.9|10164.9|6
1681780200000|2023-04-18 01:10:00|10171.5|10166.5|10171.7|10166.7|10172.5|10167.5|10171.2|10166.2|3
1681780500000|2023-04-18 01:15:00|10171.9|10166.9|10173.7|10168.7|10174.7|10169.7|10171.9|10166.9|17
1681780800000|2023-04-18 01:20:00|10173.9|10168.9|10174.1|10169.1|10174.2|10169.2|10173.6|10168.6|11
1681781100000|2023-04-18 01:25:00|10173.9|10168.9|10174.8|10169.8|10176.6|10171.6|10172.8|10167.8|54
1681781400000|2023-04-18 01:30:00|10174.7|10169.7|10172.4|10167.4|10176.1|10171.1|10171.9|10166.9|14
1681781700000|2023-04-18 01:35:00|10172.2|10167.2|10169.5|10164.5|10172.6|10167.6|10169.5|10164.5|19
1681782000000|2023-04-18 01:40:00|10169.7|10164.7|10169.3|10164.3|10170.2|10165.2|10167.5|10162.5|25
1681782300000|2023-04-18 01:45:00|10169.5|10164.5|10167.3|10162.3|10170|10165|10167.3|10162.3|19
1681782600000|2023-04-18 01:50:00|10167.4|10162.4|10167.9|10162.9|10169.4|10164.4|10167.4|10162.4|9
1681782900000|2023-04-18 01:55:00|10168.1|10163.1|10168|10163|10169.7|10164.7|10167.9|10162.9|25
1681783200000|2023-04-18 02:00:00|10167.3|10162.3|10171.7|10166.7|10171.7|10166.7|10164.9|10159.9|57
1681783500000|2023-04-18 02:05:00|10171.5|10166.5|10168.2|10163.2|10171.8|10166.8|10168|10163|23
1681783800000|2023-04-18 02:10:00|10168.4|10163.4|10169.5|10164.5|10169.6|10164.6|10168.3|10163.3|8
1681784100000|2023-04-18 02:15:00|10169.4|10164.4|10168.1|10163.1|10169.4|10164.4|10167.3|10162.3|13
1681784400000|2023-04-18 02:20:00|10167.9|10162.9|10166.4|10161.4|10168.9|10163.9|10166.4|10161.4|7
1681784700000|2023-04-18 02:25:00|10166.8|10161.8|10167|10162|10167.4|10162.4|10165.5|10160.5|23
1681785000000|2023-04-18 02:30:00|10166.9|10161.9|10166.9|10161.9|10168.1|10163.1|10166.5|10161.5|16
1681785300000|2023-04-18 02:35:00|10167.1|10162.1|10168.4|10163.4|10168.9|10163.9|10167|10162|2
1681785600000|2023-04-18 02:40:00|10168.3|10163.3|10168.6|10163.6|10170.4|10165.4|10168.3|10163.3|12
1681785900000|2023-04-18 02:45:00|10168.8|10163.8|10167|10162|10169.3|10164.3|10166.9|10161.9|11
1681786200000|2023-04-18 02:50:00|10167.1|10162.1|10167.5|10162.5|10168.2|10163.2|10166.9|10161.9|7
1681786500000|2023-04-18 02:55:00|10167.7|10162.7|10166.7|10161.7|10167.8|10162.8|10166|10161|3
1681786800000|2023-04-18 03:00:00|10166.9|10161.9|10164.9|10159.9|10167.6|10162.6|10164|10159|8
1681787100000|2023-04-18 03:05:00|10164.8|10159.8|10163.3|10158.3|10165.3|10160.3|10163.1|10158.1|3
1681787400000|2023-04-18 03:10:00|10163.1|10158.1|10162.8|10157.8|10163.7|10158.7|10162.3|10157.3|4
1681787700000|2023-04-18 03:15:00|10162.7|10157.7|10164.5|10159.5|10164.5|10159.5|10162.7|10157.7|28
1681788000000|2023-04-18 03:20:00|10164.7|10159.7|10163.6|10158.6|10165.2|10160.2|10163.6|10158.6|17
1681788300000|2023-04-18 03:25:00|10163.8|10158.8|10163.6|10158.6|10164.3|10159.3|10163.4|10158.4|13
1681788600000|2023-04-18 03:30:00|10163.8|10158.8|10164.6|10159.6|10164.7|10159.7|10163.5|10158.5|9
1681788900000|2023-04-18 03:35:00|10164.8|10159.8|10166.4|10161.4|10166.4|10161.4|10164.8|10159.8|2
1681789200000|2023-04-18 03:40:00|10166.3|10161.3|10166.1|10161.1|10166.6|10161.6|10165.8|10160.8|15
1681789500000|2023-04-18 03:45:00|10166.3|10161.3|10166.4|10161.4|10166.8|10161.8|10165.9|10160.9|15
1681789800000|2023-04-18 03:50:00|10166.2|10161.2|10164.9|10159.9|10166.6|10161.6|10164.9|10159.9|6
1681790100000|2023-04-18 03:55:00|10164.7|10159.7|10165.2|10160.2|10165.3|10160.3|10164.6|10159.6|3
1681790400000|2023-04-18 04:00:00|10165.3|10160.3|10165.8|10160.8|10166.3|10161.3|10165.3|10160.3|13
1681790700000|2023-04-18 04:05:00|10165.6|10160.6|10165|10160|10166|10161|10165|10160|1
1681791000000|2023-04-18 04:10:00|10164.7|10159.7|10164.8|10159.8|10165.5|10160.5|10164.5|10159.5|16
1681791300000|2023-04-18 04:15:00|10165|10160|10164.9|10159.9|10165.1|10160.1|10164.3|10159.3|3
1681791600000|2023-04-18 04:20:00|10164.8|10159.8|10165.5|10160.5|10165.8|10160.8|10164.4|10159.4|1
1681791900000|2023-04-18 04:25:00|10165.7|10160.7|10165.8|10160.8|10166|10161|10165.1|10160.1|2
1681792200000|2023-04-18 04:30:00|10165.9|10160.9|10165.5|10160.5|10166.1|10161.1|10165.1|10160.1|6
1681792500000|2023-04-18 04:35:00|10165.7|10160.7|10166|10161|10166|10161|10165.5|10160.5|3
1681792800000|2023-04-18 04:40:00|10166.3|10161.3|10167|10162|10167.3|10162.3|10166.1|10161.1|8
1681793100000|2023-04-18 04:45:00|10166.9|10161.9|10166.5|10161.5|10167|10162|10166.3|10161.3|7
1681793400000|2023-04-18 04:50:00|10166.4|10161.4|10166.8|10161.8|10167|10162|10166.1|10161.1|4
1681793700000|2023-04-18 04:55:00|10166.5|10161.5|10165|10160|10166.5|10161.5|10165|10160|2
1681794000000|2023-04-18 05:00:00|10164.8|10159.8|10163.6|10158.6|10165|10160|10163.4|10158.4|24
1681794300000|2023-04-18 05:05:00|10163.8|10158.8|10165.8|10160.8|10166|10161|10163.8|10158.8|11
1681794600000|2023-04-18 05:10:00|10165.6|10160.6|10166.3|10161.3|10166.7|10161.7|10165.6|10160.6|6
1681794900000|2023-04-18 05:15:00|10166.4|10161.4|10164.3|10159.3|10166.9|10161.9|10163.6|10158.6|8
1681795200000|2023-04-18 05:20:00|10164.1|10159.1|10163.3|10158.3|10164.8|10159.8|10163.3|10158.3|9
1681795500000|2023-04-18 05:25:00|10163.1|10158.1|10163.2|10158.2|10163.8|10158.8|10162.9|10157.9|4
1681795800000|2023-04-18 05:30:00|10163.4|10158.4|10161.6|10156.6|10164|10159|10160.8|10155.8|60
1681796100000|2023-04-18 05:35:00|10161.4|10156.4|10160.6|10155.6|10162.4|10157.4|10160.5|10155.5|29
1681796400000|2023-04-18 05:40:00|10160.5|10155.5|10161.3|10156.3|10161.6|10156.6|10159.8|10154.8|27
1681796700000|2023-04-18 05:45:00|10161.6|10156.6|10160.6|10155.6|10161.6|10156.6|10160.6|10155.6|14
1681797000000|2023-04-18 05:50:00|10160.5|10155.5|10160|10155|10161.8|10156.8|10159.8|10154.8|81
1681797300000|2023-04-18 05:55:00|10160.1|10155.1|10159.5|10154.5|10160.8|10155.8|10158.1|10153.1|86
1681797600000|2023-04-18 06:00:00|10159.6|10154.6|10159.8|10154.8|10161.3|10156.3|10156.3|10151.3|95
1681797900000|2023-04-18 06:05:00|10159.7|10154.7|10160.8|10155.8|10163.2|10158.2|10158.8|10153.8|38
1681798200000|2023-04-18 06:10:00|10160.7|10155.7|10161.1|10156.1|10162.3|10157.3|10159.9|10154.9|37
1681798500000|2023-04-18 06:15:00|10161.2|10156.2|10162.1|10157.1|10164.2|10159.2|10160.4|10155.4|66
1681798800000|2023-04-18 06:20:00|10162.4|10157.4|10162.4|10157.4|10163.7|10158.7|10161.7|10156.7|18
1681799100000|2023-04-18 06:25:00|10162.5|10157.5|10160.4|10155.4|10163.5|10158.5|10160.1|10155.1|25
1681799400000|2023-04-18 06:30:00|10160.5|10155.5|10157|10152|10161|10156|10156.6|10151.6|42
1681799700000|2023-04-18 06:35:00|10156.9|10151.9|10155.6|10150.6|10157.5|10152.5|10155.1|10150.1|25
1681800000000|2023-04-18 06:40:00|10155.4|10150.4|10157.7|10152.7|10158.5|10153.5|10154.6|10149.6|32
1681800300000|2023-04-18 06:45:00|10158|10153|10155.6|10150.6|10159.2|10154.2|10155.6|10150.6|33
1681800600000|2023-04-18 06:50:00|10155.3|10150.3|10152.1|10147.1|10156.5|10151.5|10150.6|10145.6|93
1681800900000|2023-04-18 06:55:00|10152|10147|10153.8|10148.8|10153.8|10148.8|10150.6|10145.6|41
1681801200000|2023-04-18 07:00:00|10154.1|10149.1|10152.3|10147.3|10155.3|10150.3|10152|10147|70
1681801500000|2023-04-18 07:05:00|10152.2|10147.2|10155.4|10150.4|10155.9|10150.9|10151|10146|134
1681801800000|2023-04-18 07:10:00|10155.5|10150.5|10151.9|10146.9|10155.7|10150.7|10151.9|10146.9|13
1681802100000|2023-04-18 07:15:00|10152.3|10147.3|10147.8|10142.8|10152.3|10147.3|10147.3|10142.3|98
1681802400000|2023-04-18 07:20:00|10147.7|10142.7|10147.2|10142.2|10149.8|10144.8|10145|10140|66
1681802700000|2023-04-18 07:25:00|10147.3|10142.3|10146|10141|10149.4|10144.4|10146|10141|26
1681803000000|2023-04-18 07:30:00|10146.3|10141.3|10148|10143|10149.1|10144.1|10146|10141|44
1681803300000|2023-04-18 07:35:00|10148.2|10143.2|10144.4|10139.4|10148.2|10143.2|10144|10139|19
1681803600000|2023-04-18 07:40:00|10144.5|10139.5|10146.9|10141.9|10147.4|10142.4|10143.9|10138.9|63
1681803900000|2023-04-18 07:45:00|10147|10142|10144.9|10139.9|10147.6|10142.6|10144|10139|32
1681804200000|2023-04-18 07:50:00|10144.8|10139.8|10141.5|10136.5|10144.9|10139.9|10140|10135|50
1681804500000|2023-04-18 07:55:00|10141.4|10136.4|10137.9|10132.9|10142.4|10137.4|10137.2|10132.2|42
1681804800000|2023-04-18 08:00:00|10138|10133|10135.9|10130.9|10140.7|10135.7|10135.5|10130.5|58
1681805100000|2023-04-18 08:05:00|10136|10131|10134|10129|10137.6|10132.6|10133.4|10128.4|66
1681805400000|2023-04-18 08:10:00|10134.2|10129.2|10135.9|10130.9|10136.9|10131.9|10133.5|10128.5|25
1681805700000|2023-04-18 08:15:00|10136|10131|10134.6|10129.6|10136.5|10131.5|10132.5|10127.5|29
1681806000000|2023-04-18 08:20:00|10134.8|10129.8|10139.4|10134.4|10140.1|10135.1|10134.7|10129.7|67
1681806300000|2023-04-18 08:25:00|10139.3|10134.3|10139.4|10134.4|10139.5|10134.5|10137.5|10132.5|15
1681806600000|2023-04-18 08:30:00|10139.3|10134.3|10135.6|10130.6|10139.4|10134.4|10135.6|10130.6|25
1681806900000|2023-04-18 08:35:00|10135.5|10130.5|10134|10129|10135.6|10130.6|10133.2|10128.2|51
1681807200000|2023-04-18 08:40:00|10134.2|10129.2|10135.3|10130.3|10137|10132|10134|10129|27
1681807500000|2023-04-18 08:45:00|10135.4|10130.4|10133.8|10128.8|10135.8|10130.8|10131.5|10126.5|19
1681807800000|2023-04-18 08:50:00|10133.5|10128.5|10129.7|10124.7|10134.5|10129.5|10129.5|10124.5|22
1681808100000|2023-04-18 08:55:00|10129.5|10124.5|10133|10128|10133|10128|10128|10123|111
1681808400000|2023-04-18 09:00:00|10132.7|10127.7|10132.1|10127.1|10134.5|10129.5|10129.8|10124.8|133
1681808700000|2023-04-18 09:05:00|10132|10127|10134.5|10129.5|10135|10130|10130.8|10125.8|15
1681809000000|2023-04-18 09:10:00|10134.7|10129.7|10130.9|10125.9|10134.7|10129.7|10130.4|10125.4|17
1681809300000|2023-04-18 09:15:00|10130.8|10125.8|10127.5|10122.5|10132.2|10127.2|10127.5|10122.5|18
1681809600000|2023-04-18 09:20:00|10126.7|10121.7|10130.8|10125.8|10130.8|10125.8|10126.6|10121.6|8
1681809900000|2023-04-18 09:25:00|10130.6|10125.6|10133.1|10128.1|10134|10129|10130.5|10125.5|9
1681810200000|2023-04-18 09:30:00|10133|10128|10133|10128|10134|10129|10130.8|10125.8|29
1681810500000|2023-04-18 09:35:00|10132.8|10127.8|10133.4|10128.4|10135|10130|10132.8|10127.8|28
1681810800000|2023-04-18 09:40:00|10133.5|10128.5|10133.7|10128.7|10134.7|10129.7|10132.7|10127.7|27
1681811100000|2023-04-18 09:45:00|10133.9|10128.9|10136.1|10131.1|10136.8|10131.8|10133.5|10128.5|13
1681811400000|2023-04-18 09:50:00|10136|10131|10134.5|10129.5|10136.4|10131.4|10134|10129|20
1681811700000|2023-04-18 09:55:00|10134.7|10129.7|10132.6|10127.6|10135.2|10130.2|10132.4|10127.4|20
1681812000000|2023-04-18 10:00:00|10132.7|10127.7|10135.8|10130.8|10135.8|10130.8|10132|10127|22
1681812300000|2023-04-18 10:05:00|10135.6|10130.6|10136.4|10131.4|10136.4|10131.4|10134.9|10129.9|17
1681812600000|2023-04-18 10:10:00|10136.2|10131.2|10134.9|10129.9|10137.3|10132.3|10134.2|10129.2|8
1681812900000|2023-04-18 10:15:00|10134.7|10129.7|10132.7|10127.7|10134.7|10129.7|10132.1|10127.1|27
1681813200000|2023-04-18 10:20:00|10132.6|10127.6|10133|10128|10133.1|10128.1|10130|10125|25
1681813500000|2023-04-18 10:25:00|10133.2|10128.2|10132.6|10127.6|10133.8|10128.8|10131.6|10126.6|48
1681813800000|2023-04-18 10:30:00|10132.8|10127.8|10131|10126|10133.8|10128.8|10130.4|10125.4|42
1681814100000|2023-04-18 10:35:00|10130.9|10125.9|10131.6|10126.6|10132.2|10127.2|10130.5|10125.5|12
1681814400000|2023-04-18 10:40:00|10131.5|10126.5|10131.6|10126.6|10131.8|10126.8|10129.9|10124.9|103
1681814700000|2023-04-18 10:45:00|10131.8|10126.8|10130.9|10125.9|10133|10128|10130.9|10125.9|29
1681815000000|2023-04-18 10:50:00|10131.4|10126.4|10129.2|10124.2|10131.6|10126.6|10128.7|10123.7|21
1681815300000|2023-04-18 10:55:00|10129|10124|10131|10126|10131.8|10126.8|10128.4|10123.4|12
1681815600000|2023-04-18 11:00:00|10130.6|10125.6|10130|10125|10131.6|10126.6|10129.9|10124.9|14
1681815900000|2023-04-18 11:05:00|10129.9|10124.9|10131.9|10126.9|10132.5|10127.5|10129|10124|11
1681816200000|2023-04-18 11:10:00|10132|10127|10131.4|10126.4|10132.2|10127.2|10130.4|10125.4|13
1681816500000|2023-04-18 11:15:00|10131.6|10126.6|10134.3|10129.3|10134.3|10129.3|10131.2|10126.2|31
1681816800000|2023-04-18 11:20:00|10134.4|10129.4|10134|10129|10135.9|10130.9|10134|10129|27
1681817100000|2023-04-18 11:25:00|10133.7|10128.7|10134.2|10129.2|10134.9|10129.9|10132.9|10127.9|5
1681817400000|2023-04-18 11:30:00|10134.4|10129.4|10131|10126|10134.4|10129.4|10130.5|10125.5|21
1681817700000|2023-04-18 11:35:00|10131.7|10126.7|10133.1|10128.1|10134.5|10129.5|10131.5|10126.5|2
1681818000000|2023-04-18 11:40:00|10133|10128|10130.6|10125.6|10133.5|10128.5|10130.1|10125.1|12
1681818300000|2023-04-18 11:45:00|10130.7|10125.7|10133.7|10128.7|10134.4|10129.4|10130.2|10125.2|34
1681818600000|2023-04-18 11:50:00|10133.9|10128.9|10130.2|10125.2|10135.2|10130.2|10130.2|10125.2|21
1681818900000|2023-04-18 11:55:00|10130.1|10125.1|10133.6|10128.6|10134|10129|10129|10124|24
1681819200000|2023-04-18 12:00:00|10133.7|10128.7|10132.8|10127.8|10134.5|10129.5|10130.7|10125.7|45
1681819500000|2023-04-18 12:05:00|10132.7|10127.7|10129.5|10124.5|10132.8|10127.8|10128.6|10123.6|10
1681819800000|2023-04-18 12:10:00|10129.6|10124.6|10132.6|10127.6|10133|10128|10129.6|10124.6|26
1681820100000|2023-04-18 12:15:00|10132.9|10127.9|10132.1|10127.1|10133.6|10128.6|10131|10126|74
1681820400000|2023-04-18 12:20:00|10132.6|10127.6|10128.9|10123.9|10133.1|10128.1|10128|10123|94
1681820700000|2023-04-18 12:25:00|10129.1|10124.1|10131.4|10126.4|10131.7|10126.7|10128.3|10123.3|55
1681821000000|2023-04-18 12:30:00|10131.6|10126.6|10131.3|10126.3|10131.6|10126.6|10126.3|10121.3|89
1681821300000|2023-04-18 12:35:00|10131.4|10126.4|10136.3|10131.3|10137.4|10132.4|10130.5|10125.5|74
1681821600000|2023-04-18 12:40:00|10136.1|10131.1|10134.3|10129.3|10136.3|10131.3|10133.8|10128.8|34
1681821900000|2023-04-18 12:45:00|10134.4|10129.4|10139.1|10134.1|10139.7|10134.7|10133.8|10128.8|148
1681822200000|2023-04-18 12:50:00|10139.2|10134.2|10144|10139|10144.2|10139.2|10138.4|10133.4|106
1681822500000|2023-04-18 12:55:00|10143.8|10138.8|10143.3|10138.3|10144.1|10139.1|10142.2|10137.2|252
1681822800000|2023-04-18 13:00:00|10143.2|10138.2|10144.5|10139.5|10146.4|10141.4|10142.8|10137.8|94
1681823100000|2023-04-18 13:05:00|10144.6|10139.6|10140.7|10135.7|10145|10140|10139.2|10134.2|43
1681823400000|2023-04-18 13:10:00|10140.8|10135.8|10144.6|10139.6|10144.8|10139.8|10140.8|10135.8|38
1681823700000|2023-04-18 13:15:00|10144.8|10139.8|10149.6|10144.6|10151.5|10146.5|10144.5|10139.5|66
1681824000000|2023-04-18 13:20:00|10149.8|10144.8|10151|10146|10152|10147|10148.6|10143.6|29
1681824300000|2023-04-18 13:25:00|10151.1|10146.1|10149.5|10144.5|10152.2|10147.2|10148.6|10143.6|49
1681824600000|2023-04-18 13:30:00|10149.6|10144.6|10153.6|10148.6|10155.2|10150.2|10149|10144|81
1681824900000|2023-04-18 13:35:00|10153.8|10148.8|10149.4|10144.4|10153.8|10148.8|10147.6|10142.6|44
1681825200000|2023-04-18 13:40:00|10149.2|10144.2|10146|10141|10149.4|10144.4|10144.5|10139.5|32
1681825500000|2023-04-18 13:45:00|10145.6|10140.6|10141.7|10136.7|10146.5|10141.5|10139.2|10134.2|99
1681825800000|2023-04-18 13:50:00|10141.5|10136.5|10141.4|10136.4|10142.4|10137.4|10139.3|10134.3|55
1681826100000|2023-04-18 13:55:00|10141.5|10136.5|10144.4|10139.4|10145.9|10140.9|10140.2|10135.2|75
1681826400000|2023-04-18 14:00:00|10144.2|10139.2|10144.5|10139.5|10147.8|10142.8|10143.5|10138.5|71
1681826700000|2023-04-18 14:05:00|10144.7|10139.7|10138|10133|10147|10142|10137.2|10132.2|114
1681827000000|2023-04-18 14:10:00|10138.1|10133.1|10140|10135|10141.5|10136.5|10136.7|10131.7|51
1681827300000|2023-04-18 14:15:00|10139.8|10134.8|10136.9|10131.9|10140.9|10135.9|10136.4|10131.4|43
1681827600000|2023-04-18 14:20:00|10136.7|10131.7|10134.9|10129.9|10137.4|10132.4|10134.1|10129.1|67
1681827900000|2023-04-18 14:25:00|10135|10130|10136|10131|10137.8|10132.8|10134.6|10129.6|49
1681828200000|2023-04-18 14:30:00|10136.4|10131.4|10135.6|10130.6|10139.3|10134.3|10133.2|10128.2|135
1681828500000|2023-04-18 14:35:00|10135.5|10130.5|10134.7|10129.7|10136.7|10131.7|10134.1|10129.1|38
1681828800000|2023-04-18 14:40:00|10134.9|10129.9|10138.2|10133.2|10138.6|10133.6|10132.5|10127.5|76
1681829100000|2023-04-18 14:45:00|10138|10133|10136.1|10131.1|10138.3|10133.3|10134.6|10129.6|23
1681829400000|2023-04-18 14:50:00|10136|10131|10137.8|10132.8|10139.2|10134.2|10134.8|10129.8|53
1681829700000|2023-04-18 14:55:00|10138|10133|10139.6|10134.6|10140.6|10135.6|10136.2|10131.2|95
1681830000000|2023-04-18 15:00:00|10139.5|10134.5|10140.1|10135.1|10142|10137|10138.2|10133.2|47
1681830300000|2023-04-18 15:05:00|10139.8|10134.8|10139.1|10134.1|10140.6|10135.6|10137|10132|20
1681830600000|2023-04-18 15:10:00|10139.2|10134.2|10141|10136|10141.6|10136.6|10138.4|10133.4|11
1681830900000|2023-04-18 15:15:00|10141.1|10136.1|10139.3|10134.3|10141.5|10136.5|10138.8|10133.8|7
1681831200000|2023-04-18 15:20:00|10139.5|10134.5|10138.1|10133.1|10141.2|10136.2|10137.7|10132.7|16
1681831500000|2023-04-18 15:25:00|10137.8|10132.8|10138.5|10133.5|10139|10134|10136.7|10131.7|9
1681831800000|2023-04-18 15:30:00|10138.6|10133.6|10138.6|10133.6|10139.5|10134.5|10137.2|10132.2|33
1681832100000|2023-04-18 15:35:00|10138.7|10133.7|10144.5|10139.5|10145.5|10140.5|10138.6|10133.6|27
1681832400000|2023-04-18 15:40:00|10144.2|10139.2|10143.5|10138.5|10144.9|10139.9|10142.5|10137.5|19
1681832700000|2023-04-18 15:45:00|10143.2|10138.2|10145.2|10140.2|10145.9|10140.9|10143.2|10138.2|31
1681833000000|2023-04-18 15:50:00|10145.4|10140.4|10145.1|10140.1|10146.5|10141.5|10145.1|10140.1|12
1681833300000|2023-04-18 15:55:00|10145.3|10140.3|10145.5|10140.5|10146.1|10141.1|10144.5|10139.5|12
1681833600000|2023-04-18 16:00:00|10145.4|10140.4|10145.4|10140.4|10147.4|10142.4|10145|10140|33
1681833900000|2023-04-18 16:05:00|10145.6|10140.6|10141.5|10136.5|10145.6|10140.6|10141.1|10136.1|26
1681834200000|2023-04-18 16:10:00|10141.4|10136.4|10143.2|10138.2|10143.7|10138.7|10141.4|10136.4|13
1681834500000|2023-04-18 16:15:00|10143.1|10138.1|10142.2|10137.2|10143.7|10138.7|10141.8|10136.8|17
1681834800000|2023-04-18 16:20:00|10142.1|10137.1|10143.7|10138.7|10144.1|10139.1|10141.3|10136.3|22
1681835100000|2023-04-18 16:25:00|10143.6|10138.6|10143|10138|10144.1|10139.1|10142.7|10137.7|9
1681835400000|2023-04-18 16:30:00|10142.9|10137.9|10140.4|10135.4|10142.9|10137.9|10140|10135|13
1681835700000|2023-04-18 16:35:00|10140.5|10135.5|10141.8|10136.8|10141.8|10136.8|10139.7|10134.7|5
1681836000000|2023-04-18 16:40:00|10141.9|10136.9|10141.5|10136.5|10142|10137|10140.8|10135.8|15
1681836300000|2023-04-18 16:45:00|10141.7|10136.7|10139.9|10134.9|10142.4|10137.4|10139.9|10134.9|18
1681836600000|2023-04-18 16:50:00|10139.7|10134.7|10139.9|10134.9|10141.4|10136.4|10139.5|10134.5|29
1681836900000|2023-04-18 16:55:00|10139.7|10134.7|10136.4|10131.4|10140.3|10135.3|10136.4|10131.4|28
1681837200000|2023-04-18 17:00:00|10136.7|10131.7|10137|10132|10138.2|10133.2|10136.6|10131.6|38
1681837500000|2023-04-18 17:05:00|10136.9|10131.9|10136.8|10131.8|10137.5|10132.5|10136|10131|20
1681837800000|2023-04-18 17:10:00|10136.9|10131.9|10136.3|10131.3|10137.4|10132.4|10135.3|10130.3|16
1681838100000|2023-04-18 17:15:00|10136.5|10131.5|10136.1|10131.1|10137.4|10132.4|10135.8|10130.8|15
1681838400000|2023-04-18 17:20:00|10136.3|10131.3|10135.4|10130.4|10137.2|10132.2|10135.3|10130.3|21
1681838700000|2023-04-18 17:25:00|10135.3|10130.3|10136.4|10131.4|10136.6|10131.6|10134.7|10129.7|29
1681839000000|2023-04-18 17:30:00|10136.7|10131.7|10135.7|10130.7|10137.2|10132.2|10134.8|10129.8|20
1681839300000|2023-04-18 17:35:00|10135.8|10130.8|10137.2|10132.2|10137.6|10132.6|10135.8|10130.8|10
1681839600000|2023-04-18 17:40:00|10137.3|10132.3|10136.7|10131.7|10137.7|10132.7|10136.4|10131.4|15
1681839900000|2023-04-18 17:45:00|10137|10132|10137.1|10132.1|10137.2|10132.2|10136.3|10131.3|11
1681840200000|2023-04-18 17:50:00|10137|10132|10136.7|10131.7|10137.8|10132.8|10136.5|10131.5|13
1681840500000|2023-04-18 17:55:00|10136.8|10131.8|10138.3|10133.3|10138.7|10133.7|10136.8|10131.8|17
1681840800000|2023-04-18 18:00:00|10138.5|10133.5|10137.8|10132.8|10139.2|10134.2|10137.8|10132.8|18
1681841100000|2023-04-18 18:05:00|10137.7|10132.7|10136.5|10131.5|10138.2|10133.2|10136.5|10131.5|29
1681841400000|2023-04-18 18:10:00|10136.4|10131.4|10136.2|10131.2|10137.3|10132.3|10135|10130|25
1681841700000|2023-04-18 18:15:00|10136.1|10131.1|10135.6|10130.6|10136.7|10131.7|10135.3|10130.3|34
1681842000000|2023-04-18 18:20:00|10135.3|10130.3|10133.8|10128.8|10136.1|10131.1|10133.7|10128.7|8
1681842300000|2023-04-18 18:25:00|10133.7|10128.7|10133.8|10128.8|10134|10129|10133.5|10128.5|20
1681842600000|2023-04-18 18:30:00|10134.1|10129.1|10133.8|10128.8|10135|10130|10133.8|10128.8|10
1681842900000|2023-04-18 18:35:00|10134|10129|10133.9|10128.9|10134.9|10129.9|10133.5|10128.5|6
1681843200000|2023-04-18 18:40:00|10134|10129|10135.8|10130.8|10136.9|10131.9|10133.7|10128.7|6
1681843500000|2023-04-18 18:45:00|10135.5|10130.5|10136.2|10131.2|10137.7|10132.7|10135.3|10130.3|36
1681843800000|2023-04-18 18:50:00|10135.9|10130.9|10138.2|10133.2|10138.2|10133.2|10135.9|10130.9|27
1681844100000|2023-04-18 18:55:00|10138.3|10133.3|10135.9|10130.9|10138.7|10133.7|10134.9|10129.9|136
1681844400000|2023-04-18 19:00:00|10135.8|10130.8|10134.7|10129.7|10135.8|10130.8|10134.2|10129.2|10
1681844700000|2023-04-18 19:05:00|10134.6|10129.6|10134.6|10129.6|10134.6|10129.6|10133.9|10128.9|29
1681845000000|2023-04-18 19:10:00|10134.4|10129.4|10134.3|10129.3|10135.2|10130.2|10133.8|10128.8|21
1681845300000|2023-04-18 19:15:00|10134.2|10129.2|10134.6|10129.6|10134.8|10129.8|10133.8|10128.8|29
1681845600000|2023-04-18 19:20:00|10134.4|10129.4|10135.6|10130.6|10135.8|10130.8|10134.3|10129.3|11
1681845900000|2023-04-18 19:25:00|10135.4|10130.4|10136.1|10131.1|10136.3|10131.3|10134.2|10129.2|19
1681846200000|2023-04-18 19:30:00|10135.9|10130.9|10135.4|10130.4|10137.1|10132.1|10135.4|10130.4|8
1681846500000|2023-04-18 19:35:00|10135.2|10130.2|10134.8|10129.8|10135.3|10130.3|10134.4|10129.4|3
1681846800000|2023-04-18 19:40:00|10134.6|10129.6|10134.6|10129.6|10135.3|10130.3|10133.9|10128.9|31
1681847100000|2023-04-18 19:45:00|10134.4|10129.4|10136.8|10131.8|10136.8|10131.8|10134.4|10129.4|15
1681847400000|2023-04-18 19:50:00|10137|10132|10136.6|10131.6|10137.8|10132.8|10136.2|10131.2|14
1681847700000|2023-04-18 19:55:00|10136.4|10131.4|10136.4|10131.4|10137.1|10132.1|10136.1|10131.1|42
1681848000000|2023-04-18 20:00:00|10136.8|10131.8|10136.4|10131.4|10137.1|10132.1|10135.9|10130.9|30
1681848300000|2023-04-18 20:05:00|10136.7|10131.7|10135.4|10130.4|10137.1|10132.1|10135.4|10130.4|2
1681848600000|2023-04-18 20:10:00|10135.6|10130.6|10136.2|10131.2|10136.4|10131.4|10135.3|10130.3|3
1681848900000|2023-04-18 20:15:00|10136|10131|10134.8|10129.8|10136.2|10131.2|10134.8|10129.8|13
1681849200000|2023-04-18 20:20:00|10134.6|10129.6|10134.4|10129.4|10134.7|10129.7|10134.4|10129.4|0
1681849500000|2023-04-18 20:25:00|10134.6|10129.6|10134.2|10129.2|10134.9|10129.9|10134.2|10129.2|14
1681849800000|2023-04-18 20:30:00|10134.4|10129.4|10135.8|10130.8|10136.4|10131.4|10134.4|10129.4|2
1681850100000|2023-04-18 20:35:00|10135.7|10130.7|10135.2|10130.2|10136.2|10131.2|10134.7|10129.7|1
1681850400000|2023-04-18 20:40:00|10135|10130|10135.7|10130.7|10136.1|10131.1|10134.9|10129.9|0
1681850700000|2023-04-18 20:45:00|10136|10131|10135.3|10130.3|10136.1|10131.1|10135.2|10130.2|1
1681851000000|2023-04-18 20:50:00|10135.4|10130.4|10135.5|10130.5|10135.6|10130.6|10135.2|10130.2|3
1681851300000|2023-04-18 20:55:00|10135.6|10130.6|10137.4|10130.4|10137.4|10131|10134.5|10129.5|24
1681851600000|2023-04-18 21:00:00|10137.3|10130.3|10137.3|10130.3|10137.3|10130.3|10137.3|10130.3|0
1681862400000|2023-04-19 00:00:00|10133.5|10128.5|10133.5|10128.5|10133.5|10128.5|10130.3|10125.3|22
1681862700000|2023-04-19 00:05:00|10133.3|10128.3|10132.4|10127.4|10133.8|10128.8|10132|10127|2
1681863000000|2023-04-19 00:10:00|10132.6|10127.6|10133.1|10128.1|10133.1|10128.1|10132.2|10127.2|6
1681863300000|2023-04-19 00:15:00|10133.3|10128.3|10133.5|10128.5|10134.5|10129.5|10133|10128|12
1681863600000|2023-04-19 00:20:00|10133.6|10128.6|10133.9|10128.9|10134.1|10129.1|10132.5|10127.5|2
1681863900000|2023-04-19 00:25:00|10133.8|10128.8|10134.5|10129.5|10134.9|10129.9|10133.6|10128.6|9
1681864200000|2023-04-19 00:30:00|10134.3|10129.3|10133.5|10128.5|10134.6|10129.6|10133.3|10128.3|10
1681864500000|2023-04-19 00:35:00|10133.3|10128.3|10133.6|10128.6|10134|10129|10132.3|10127.3|7
1681864800000|2023-04-19 00:40:00|10133.5|10128.5|10133|10128|10133.5|10128.5|10133|10128|4
1681865100000|2023-04-19 00:45:00|10133.1|10128.1|10131|10126|10133.1|10128.1|10130.6|10125.6|27
1681865400000|2023-04-19 00:50:00|10131.1|10126.1|10130.6|10125.6|10131.7|10126.7|10128.6|10123.6|29
1681865700000|2023-04-19 00:55:00|10130.8|10125.8|10128.8|10123.8|10131.4|10126.4|10128.6|10123.6|18
1681866000000|2023-04-19 01:00:00|10128.9|10123.9|10129.1|10124.1|10130.4|10125.4|10127.6|10122.6|26
1681866300000|2023-04-19 01:05:00|10129.2|10124.2|10128.8|10123.8|10129.4|10124.4|10127.9|10122.9|5
1681866600000|2023-04-19 01:10:00|10128.6|10123.6|10128.1|10123.1|10128.6|10123.6|10127.5|10122.5|12
1681866900000|2023-04-19 01:15:00|10127.9|10122.9|10129.2|10124.2|10129.4|10124.4|10127.9|10122.9|14
1681867200000|2023-04-19 01:20:00|10129.3|10124.3|10132.2|10127.2|10133.2|10128.2|10129.3|10124.3|25
1681867500000|2023-04-19 01:25:00|10132|10127|10131.8|10126.8|10133.3|10128.3|10131.4|10126.4|28
1681867800000|2023-04-19 01:30:00|10131.9|10126.9|10134.1|10129.1|10134.5|10129.5|10131.9|10126.9|12
1681868100000|2023-04-19 01:35:00|10134.3|10129.3|10135|10130|10135.5|10130.5|10133.2|10128.2|11
1681868400000|2023-04-19 01:40:00|10134.8|10129.8|10136.5|10131.5|10138.1|10133.1|10134.8|10129.8|14
1681868700000|2023-04-19 01:45:00|10136.7|10131.7|10137.8|10132.8|10138|10133|10135.2|10130.2|15
1681869000000|2023-04-19 01:50:00|10137.6|10132.6|10139.3|10134.3|10139.5|10134.5|10136.6|10131.6|15
1681869300000|2023-04-19 01:55:00|10139.1|10134.1|10141.2|10136.2|10142.4|10137.4|10138.6|10133.6|45
1681869600000|2023-04-19 02:00:00|10141.1|10136.1|10145.2|10140.2|10145.9|10140.9|10141.1|10136.1|76
1681869900000|2023-04-19 02:05:00|10145.3|10140.3|10144.1|10139.1|10145.7|10140.7|10143.8|10138.8|23
1681870200000|2023-04-19 02:10:00|10144|10139|10142.6|10137.6|10144.2|10139.2|10142.1|10137.1|10
1681870500000|2023-04-19 02:15:00|10142.8|10137.8|10144.5|10139.5|10144.8|10139.8|10142.1|10137.1|20
1681870800000|2023-04-19 02:20:00|10144.6|10139.6|10143.6|10138.6|10144.6|10139.6|10142.5|10137.5|2
1681871100000|2023-04-19 02:25:00|10143.5|10138.5|10141|10136|10143.9|10138.9|10140.7|10135.7|21
1681871400000|2023-04-19 02:30:00|10140.8|10135.8|10139.1|10134.1|10141.3|10136.3|10139.1|10134.1|16
1681871700000|2023-04-19 02:35:00|10139.2|10134.2|10139.1|10134.1|10140.8|10135.8|10138.5|10133.5|0
1681872000000|2023-04-19 02:40:00|10139.3|10134.3|10140.1|10135.1|10140.1|10135.1|10138.9|10133.9|2
1681872300000|2023-04-19 02:45:00|10140.4|10135.4|10139.8|10134.8|10141.6|10136.6|10139.3|10134.3|6
1681872600000|2023-04-19 02:50:00|10139.9|10134.9|10139.4|10134.4|10140.3|10135.3|10139.3|10134.3|2
1681872900000|2023-04-19 02:55:00|10139.2|10134.2|10138.9|10133.9|10139.8|10134.8|10138.6|10133.6|7
1681873200000|2023-04-19 03:00:00|10138.7|10133.7|10138.5|10133.5|10139.3|10134.3|10137.5|10132.5|3
1681873500000|2023-04-19 03:05:00|10138.6|10133.6|10139.4|10134.4|10139.4|10134.4|10138.6|10133.6|0
1681873800000|2023-04-19 03:10:00|10139.8|10134.8|10140.1|10135.1|10140.1|10135.1|10139.4|10134.4|0
1681874100000|2023-04-19 03:15:00|10140|10135|10139.7|10134.7|10140.4|10135.4|10139.7|10134.7|29
1681874400000|2023-04-19 03:20:00|10139.6|10134.6|10139.1|10134.1|10140.5|10135.5|10139.1|10134.1|1
1681874700000|2023-04-19 03:25:00|10139|10134|10138.5|10133.5|10139.4|10134.4|10138.2|10133.2|6
1681875000000|2023-04-19 03:30:00|10138.3|10133.3|10138.5|10133.5|10138.6|10133.6|10137.5|10132.5|3
1681875300000|2023-04-19 03:35:00|10138.3|10133.3|10139.6|10134.6|10140|10135|10137.6|10132.6|1
1681875600000|2023-04-19 03:40:00|10139.5|10134.5|10140.2|10135.2|10140.4|10135.4|10139.1|10134.1|1
1681875900000|2023-04-19 03:45:00|10140|10135|10141.1|10136.1|10141.5|10136.5|10140|10135|6
1681876200000|2023-04-19 03:50:00|10141|10136|10140.4|10135.4|10141.1|10136.1|10139.7|10134.7|1
1681876500000|2023-04-19 03:55:00|10140.6|10135.6|10137.9|10132.9|10140.6|10135.6|10137.7|10132.7|3
1681876800000|2023-04-19 04:00:00|10137.7|10132.7|10139|10134|10139.5|10134.5|10137.6|10132.6|10
1681877100000|2023-04-19 04:05:00|10139.2|10134.2|10138.4|10133.4|10139.3|10134.3|10138.4|10133.4|1
1681877400000|2023-04-19 04:10:00|10138.6|10133.6|10138.6|10133.6|10138.8|10133.8|10137.9|10132.9|6
1681877700000|2023-04-19 04:15:00|10138.4|10133.4|10138.7|10133.7|10139.4|10134.4|10138.2|10133.2|1
1681878000000|2023-04-19 04:20:00|10138.8|10133.8|10138.7|10133.7|10139.1|10134.1|10138.6|10133.6|1
1681878300000|2023-04-19 04:25:00|10138.6|10133.6|10139.6|10134.6|10139.6|10134.6|10138.3|10133.3|18
1681878600000|2023-04-19 04:30:00|10139.4|10134.4|10140.4|10135.4|10140.6|10135.6|10139.2|10134.2|16
1681878900000|2023-04-19 04:35:00|10140.6|10135.6|10141.2|10136.2|10141.6|10136.6|10140.3|10135.3|4
1681879200000|2023-04-19 04:40:00|10140.9|10135.9|10141.1|10136.1|10141.6|10136.6|10140.7|10135.7|5
1681879500000|2023-04-19 04:45:00|10140.9|10135.9|10142.1|10137.1|10142.3|10137.3|10140.9|10135.9|5
1681879800000|2023-04-19 04:50:00|10141.9|10136.9|10142.1|10137.1|10142.1|10137.1|10141.3|10136.3|4
1681880100000|2023-04-19 04:55:00|10142.2|10137.2|10141.8|10136.8|10142.6|10137.6|10141.6|10136.6|4
1681880400000|2023-04-19 05:00:00|10141.9|10136.9|10140.8|10135.8|10142.5|10137.5|10140.4|10135.4|6
1681880700000|2023-04-19 05:05:00|10141|10136|10142.3|10137.3|10142.6|10137.6|10140.7|10135.7|6
1681881000000|2023-04-19 05:10:00|10142.5|10137.5|10142.4|10137.4|10144.1|10139.1|10142.4|10137.4|30
1681881300000|2023-04-19 05:15:00|10142.3|10137.3|10143.1|10138.1|10143.2|10138.2|10142.3|10137.3|5
1681881600000|2023-04-19 05:20:00|10142.9|10137.9|10142.7|10137.7|10143.1|10138.1|10141.7|10136.7|7
1681881900000|2023-04-19 05:25:00|10142.8|10137.8|10143.7|10138.7|10143.7|10138.7|10142.6|10137.6|3
1681882200000|2023-04-19 05:30:00|10143.6|10138.6|10144.4|10139.4|10145|10140|10143.3|10138.3|12
1681882500000|2023-04-19 05:35:00|10144.6|10139.6|10146.6|10141.6|10146.6|10141.6|10144.3|10139.3|23
1681882800000|2023-04-19 05:40:00|10146.4|10141.4|10146.8|10141.8|10149.1|10144.1|10146.1|10141.1|6
1681883100000|2023-04-19 05:45:00|10147.1|10142.1|10148.7|10143.7|10148.7|10143.7|10147|10142|11
1681883400000|2023-04-19 05:50:00|10148.8|10143.8|10148.5|10143.5|10149.2|10144.2|10147.9|10142.9|2
1681883700000|2023-04-19 05:55:00|10148.1|10143.1|10148.6|10143.6|10149.3|10144.3|10147.3|10142.3|6
1681884000000|2023-04-19 06:00:00|10148.5|10143.5|10142.2|10137.2|10148.5|10143.5|10142.2|10137.2|120
1681884300000|2023-04-19 06:05:00|10142.1|10137.1|10147.4|10142.4|10148|10143|10140.9|10135.9|48
1681884600000|2023-04-19 06:10:00|10147.6|10142.6|10152.1|10147.1|10153.7|10148.7|10146.9|10141.9|60
1681884900000|2023-04-19 06:15:00|10152.2|10147.2|10155.1|10150.1|10155.1|10150.1|10151.4|10146.4|56
1681885200000|2023-04-19 06:20:00|10155.2|10150.2|10160.1|10155.1|10160.1|10155.1|10153.8|10148.8|57
1681885500000|2023-04-19 06:25:00|10159.8|10154.8|10157.8|10152.8|10162.8|10157.8|10157.3|10152.3|29
1681885800000|2023-04-19 06:30:00|10158.1|10153.1|10155.5|10150.5|10159|10154|10154.4|10149.4|82
1681886100000|2023-04-19 06:35:00|10155.4|10150.4|10154|10149|10155.9|10150.9|10152.4|10147.4|34
1681886400000|2023-04-19 06:40:00|10154.2|10149.2|10154.9|10149.9|10156.9|10151.9|10152.9|10147.9|10
1681886700000|2023-04-19 06:45:00|10154.8|10149.8|10147.2|10142.2|10155.1|10150.1|10146.8|10141.8|78
1681887000000|2023-04-19 06:50:00|10147.3|10142.3|10146.7|10141.7|10148.6|10143.6|10144|10139|51
1681887300000|2023-04-19 06:55:00|10146.9|10141.9|10150.6|10145.6|10151.5|10146.5|10146.9|10141.9|19
1681887600000|2023-04-19 07:00:00|10150.5|10145.5|10145|10140|10150.5|10145.5|10144.2|10139.2|96
1681887900000|2023-04-19 07:05:00|10145.1|10140.1|10142.6|10137.6|10145.1|10140.1|10140.7|10135.7|59
1681888200000|2023-04-19 07:10:00|10142.5|10137.5|10142.5|10137.5|10145.9|10140.9|10141.3|10136.3|45
1681888500000|2023-04-19 07:15:00|10142.4|10137.4|10141.3|10136.3|10142.6|10137.6|10138.2|10133.2|61
1681888800000|2023-04-19 07:20:00|10141.5|10136.5|10139.5|10134.5|10141.5|10136.5|10138.1|10133.1|42
1681889100000|2023-04-19 07:25:00|10139.2|10134.2|10138.7|10133.7|10140.4|10135.4|10138.2|10133.2|19
1681889400000|2023-04-19 07:30:00|10138.6|10133.6|10140.8|10135.8|10142.4|10137.4|10137.7|10132.7|33
1681889700000|2023-04-19 07:35:00|10140.7|10135.7|10148.4|10143.4|10148.4|10143.4|10140.7|10135.7|45
1681890000000|2023-04-19 07:40:00|10148.3|10143.3|10151.1|10146.1|10151.9|10146.9|10146.6|10141.6|58
1681890300000|2023-04-19 07:45:00|10150.8|10145.8|10148|10143|10153|10148|10148|10143|66
1681890600000|2023-04-19 07:50:00|10147.9|10142.9|10147.4|10142.4|10149.9|10144.9|10147.3|10142.3|32
1681890900000|2023-04-19 07:55:00|10147.1|10142.1|10147.3|10142.3|10148.5|10143.5|10145.6|10140.6|52
1681891200000|2023-04-19 08:00:00|10147.4|10142.4|10149.9|10144.9|10150.1|10145.1|10146.9|10141.9|36
1681891500000|2023-04-19 08:05:00|10149.7|10144.7|10156.1|10151.1|10156.1|10151.1|10148.7|10143.7|60
1681891800000|2023-04-19 08:10:00|10156.4|10151.4|10157.1|10152.1|10160.4|10155.4|10154.2|10149.2|56
1681892100000|2023-04-19 08:15:00|10157|10152|10156.3|10151.3|10158.4|10153.4|10155.7|10150.7|43
1681892400000|2023-04-19 08:20:00|10156.2|10151.2|10154.7|10149.7|10156.3|10151.3|10153.4|10148.4|16
1681892700000|2023-04-19 08:25:00|10154.8|10149.8|10151.8|10146.8|10156.1|10151.1|10150.6|10145.6|25
1681893000000|2023-04-19 08:30:00|10151.5|10146.5|10152.7|10147.7|10152.7|10147.7|10149.2|10144.2|81
1681893300000|2023-04-19 08:35:00|10152.6|10147.6|10155|10150|10155.8|10150.8|10150.4|10145.4|21
1681893600000|2023-04-19 08:40:00|10155.2|10150.2|10155.6|10150.6|10158.6|10153.6|10154.7|10149.7|36
1681893900000|2023-04-19 08:45:00|10155.7|10150.7|10154.2|10149.2|10156.2|10151.2|10153.9|10148.9|20
1681894200000|2023-04-19 08:50:00|10154.3|10149.3|10157.2|10152.2|10158.5|10153.5|10154.2|10149.2|11
1681894500000|2023-04-19 08:55:00|10157.4|10152.4|10157|10152|10158.8|10153.8|10156|10151|10
1681894800000|2023-04-19 09:00:00|10156.8|10151.8|10157|10152|10157.8|10152.8|10156.2|10151.2|20
1681895100000|2023-04-19 09:05:00|10157.2|10152.2|10151.5|10146.5|10157.3|10152.3|10151.3|10146.3|74
1681895400000|2023-04-19 09:10:00|10151.6|10146.6|10152|10147|10152.6|10147.6|10150.2|10145.2|51
1681895700000|2023-04-19 09:15:00|10151.8|10146.8|10154.6|10149.6|10157.2|10152.2|10151.8|10146.8|34
1681896000000|2023-04-19 09:20:00|10154.3|10149.3|10161.1|10156.1|10161.9|10156.9|10154.3|10149.3|33
1681896300000|2023-04-19 09:25:00|10161.3|10156.3|10163.9|10158.9|10164.6|10159.6|10159.9|10154.9|71
1681896600000|2023-04-19 09:30:00|10163.7|10158.7|10172.7|10167.7|10174.2|10169.2|10163.2|10158.2|137
1681896900000|2023-04-19 09:35:00|10172.5|10167.5|10175.8|10170.8|10177.6|10172.6|10170.6|10165.6|58
1681897200000|2023-04-19 09:40:00|10175.6|10170.6|10175.1|10170.1|10176.8|10171.8|10173.1|10168.1|22
1681897500000|2023-04-19 09:45:00|10175|10170|10176.5|10171.5|10177.2|10172.2|10174.3|10169.3|48
1681897800000|2023-04-19 09:50:00|10176.3|10171.3|10175.4|10170.4|10180|10175|10175|10170|137
1681898100000|2023-04-19 09:55:00|10175.5|10170.5|10172.5|10167.5|10175.5|10170.5|10172.1|10167.1|30
1681898400000|2023-04-19 10:00:00|10172.6|10167.6|10170.5|10165.5|10174.6|10169.6|10170.1|10165.1|40
1681898700000|2023-04-19 10:05:00|10170.2|10165.2|10169.9|10164.9|10171.5|10166.5|10169.2|10164.2|25
1681899000000|2023-04-19 10:10:00|10170|10165|10170.5|10165.5|10171.5|10166.5|10169.5|10164.5|12
1681899300000|2023-04-19 10:15:00|10170.3|10165.3|10172.4|10167.4|10174.7|10169.7|10170.3|10165.3|20
1681899600000|2023-04-19 10:20:00|10172.2|10167.2|10169.9|10164.9|10173.9|10168.9|10169.8|10164.8|9
1681899900000|2023-04-19 10:25:00|10169.8|10164.8|10169.2|10164.2|10170.4|10165.4|10168|10163|24
1681900200000|2023-04-19 10:30:00|10169.3|10164.3|10166.6|10161.6|10170|10165|10166.1|10161.1|20
1681900500000|2023-04-19 10:35:00|10166.7|10161.7|10166.4|10161.4|10168.5|10163.5|10165.8|10160.8|41
1681900800000|2023-04-19 10:40:00|10166.2|10161.2|10166.7|10161.7|10168.4|10163.4|10166.2|10161.2|2
1681901100000|2023-04-19 10:45:00|10166.9|10161.9|10167.1|10162.1|10167.5|10162.5|10164.7|10159.7|22
1681901400000|2023-04-19 10:50:00|10166.9|10161.9|10168.4|10163.4|10170|10165|10166.1|10161.1|35
1681901700000|2023-04-19 10:55:00|10168.1|10163.1|10171.1|10166.1|10171.8|10166.8|10166.5|10161.5|15
1681902000000|2023-04-19 11:00:00|10171.2|10166.2|10174.8|10169.8|10175.2|10170.2|10171|10166|53
1681902300000|2023-04-19 11:05:00|10174.7|10169.7|10174.7|10169.7|10175.9|10170.9|10174.5|10169.5|9
1681902600000|2023-04-19 11:10:00|10174.5|10169.5|10175.6|10170.6|10178.6|10173.6|10174.4|10169.4|33
1681902900000|2023-04-19 11:15:00|10175.9|10170.9|10175.5|10170.5|10177.3|10172.3|10172.8|10167.8|36
1681903200000|2023-04-19 11:20:00|10175.6|10170.6|10175.5|10170.5|10176.1|10171.1|10173|10168|16
1681903500000|2023-04-19 11:25:00|10175.6|10170.6|10182.7|10177.7|10183.2|10178.2|10175.6|10170.6|122
1681903800000|2023-04-19 11:30:00|10182.9|10177.9|10182.8|10177.8|10185|10180|10182.3|10177.3|84
1681904100000|2023-04-19 11:35:00|10182.9|10177.9|10182.7|10177.7|10182.9|10177.9|10181.4|10176.4|27
1681904400000|2023-04-19 11:40:00|10182.6|10177.6|10181.8|10176.8|10183.8|10178.8|10181.5|10176.5|21
1681904700000|2023-04-19 11:45:00|10181.9|10176.9|10181.8|10176.8|10182.6|10177.6|10179.7|10174.7|50
1681905000000|2023-04-19 11:50:00|10181.6|10176.6|10175.8|10170.8|10181.6|10176.6|10175.5|10170.5|43
1681905300000|2023-04-19 11:55:00|10175.9|10170.9|10172.6|10167.6|10176.8|10171.8|10171.5|10166.5|103
1681905600000|2023-04-19 12:00:00|10172.7|10167.7|10171.6|10166.6|10175.4|10170.4|10171.5|10166.5|48
1681905900000|2023-04-19 12:05:00|10171.4|10166.4|10170.6|10165.6|10171.6|10166.6|10169.5|10164.5|55
1681906200000|2023-04-19 12:10:00|10170.8|10165.8|10170.2|10165.2|10171|10166|10169.6|10164.6|15
1681906500000|2023-04-19 12:15:00|10170|10165|10170.4|10165.4|10170.9|10165.9|10167|10162|30
1681906800000|2023-04-19 12:20:00|10170.2|10165.2|10165.4|10160.4|10170.9|10165.9|10163.8|10158.8|59
1681907100000|2023-04-19 12:25:00|10165.9|10160.9|10162.5|10157.5|10166.5|10161.5|10161.6|10156.6|71
1681907400000|2023-04-19 12:30:00|10162.6|10157.6|10163.7|10158.7|10163.7|10158.7|10161.6|10156.6|79
1681907700000|2023-04-19 12:35:00|10164|10159|10163.8|10158.8|10166|10161|10162.6|10157.6|33
1681908000000|2023-04-19 12:40:00|10164|10159|10157.4|10152.4|10164.4|10159.4|10155.5|10150.5|73
1681908300000|2023-04-19 12:45:00|10157.5|10152.5|10160.3|10155.3|10161.9|10156.9|10157.3|10152.3|43
1681908600000|2023-04-19 12:50:00|10160.5|10155.5|10158.6|10153.6|10162.3|10157.3|10158.1|10153.1|21
1681908900000|2023-04-19 12:55:00|10158.4|10153.4|10154.7|10149.7|10158.6|10153.6|10154.6|10149.6|35
1681909200000|2023-04-19 13:00:00|10154.6|10149.6|10151.9|10146.9|10156|10151|10151.9|10146.9|51
1681909500000|2023-04-19 13:05:00|10152.1|10147.1|10149.6|10144.6|10152.6|10147.6|10148.1|10143.1|45
1681909800000|2023-04-19 13:10:00|10149.7|10144.7|10152.8|10147.8|10153.6|10148.6|10149.4|10144.4|36
1681910100000|2023-04-19 13:15:00|10152.6|10147.6|10152.4|10147.4|10153.6|10148.6|10151.6|10146.6|40
1681910400000|2023-04-19 13:20:00|10152.6|10147.6|10154.1|10149.1|10154.6|10149.6|10152.4|10147.4|49
1681910700000|2023-04-19 13:25:00|10153.9|10148.9|10148.6|10143.6|10154.1|10149.1|10148.2|10143.2|73
1681911000000|2023-04-19 13:30:00|10148.8|10143.8|10148.7|10143.7|10150.6|10145.6|10145.7|10140.7|68
1681911300000|2023-04-19 13:35:00|10148.8|10143.8|10149.7|10144.7|10149.7|10144.7|10145.7|10140.7|66
1681911600000|2023-04-19 13:40:00|10149.6|10144.6|10149.8|10144.8|10152.1|10147.1|10148.1|10143.1|57
1681911900000|2023-04-19 13:45:00|10149.6|10144.6|10148.6|10143.6|10149.6|10144.6|10146.3|10141.3|82
1681912200000|2023-04-19 13:50:00|10148.4|10143.4|10145.8|10140.8|10149.1|10144.1|10145.7|10140.7|101
1681912500000|2023-04-19 13:55:00|10145.9|10140.9|10147.8|10142.8|10148.6|10143.6|10143.6|10138.6|68
1681912800000|2023-04-19 14:00:00|10147.9|10142.9|10139.6|10134.6|10147.9|10142.9|10139.1|10134.1|164
1681913100000|2023-04-19 14:05:00|10140|10135|10134.3|10129.3|10140.5|10135.5|10133.2|10128.2|139
1681913400000|2023-04-19 14:10:00|10134.4|10129.4|10136.9|10131.9|10137.1|10132.1|10132.8|10127.8|43
1681913700000|2023-04-19 14:15:00|10136.7|10131.7|10136.8|10131.8|10139.8|10134.8|10135.6|10130.6|53
1681914000000|2023-04-19 14:20:00|10136.7|10131.7|10139.4|10134.4|10140.1|10135.1|10135|10130|59
1681914300000|2023-04-19 14:25:00|10139.3|10134.3|10141.7|10136.7|10142.7|10137.7|10139.2|10134.2|96
1681914600000|2023-04-19 14:30:00|10142|10137|10139.7|10134.7|10142|10137|10138.7|10133.7|65
1681914900000|2023-04-19 14:35:00|10139.9|10134.9|10135.4|10130.4|10140.6|10135.6|10134.7|10129.7|31
1681915200000|2023-04-19 14:40:00|10135.6|10130.6|10138.7|10133.7|10140.1|10135.1|10135.1|10130.1|29
1681915500000|2023-04-19 14:45:00|10138.6|10133.6|10145.2|10140.2|10145.4|10140.4|10138.4|10133.4|66
1681915800000|2023-04-19 14:50:00|10145.3|10140.3|10149.2|10144.2|10149.2|10144.2|10144.5|10139.5|51
1681916100000|2023-04-19 14:55:00|10149.4|10144.4|10151.6|10146.6|10152|10147|10147.7|10142.7|90
1681916400000|2023-04-19 15:00:00|10151.9|10146.9|10149.1|10144.1|10152.2|10147.2|10148.7|10143.7|85
1681916700000|2023-04-19 15:05:00|10148.7|10143.7|10152.1|10147.1|10152.9|10147.9|10147.8|10142.8|118
1681917000000|2023-04-19 15:10:00|10152.2|10147.2|10154.2|10149.2|10155.6|10150.6|10152.2|10147.2|51
1681917300000|2023-04-19 15:15:00|10154.3|10149.3|10152.4|10147.4|10154.7|10149.7|10150.5|10145.5|28
1681917600000|2023-04-19 15:20:00|10152.6|10147.6|10150.3|10145.3|10153.1|10148.1|10150.3|10145.3|37
1681917900000|2023-04-19 15:25:00|10150.2|10145.2|10150.2|10145.2|10152.6|10147.6|10149.6|10144.6|32
1681918200000|2023-04-19 15:30:00|10150|10145|10153.6|10148.6|10153.9|10148.9|10149.7|10144.7|78
1681918500000|2023-04-19 15:35:00|10153.4|10148.4|10154.8|10149.8|10155.1|10150.1|10152.7|10147.7|29
1681918800000|2023-04-19 15:40:00|10155|10150|10156.6|10151.6|10156.7|10151.7|10155|10150|18
1681919100000|2023-04-19 15:45:00|10156.7|10151.7|10156.6|10151.6|10157.6|10152.6|10155.5|10150.5|18
1681919400000|2023-04-19 15:50:00|10156.8|10151.8|10158|10153|10158.8|10153.8|10156.7|10151.7|10
1681919700000|2023-04-19 15:55:00|10158.1|10153.1|10158|10153|10158.8|10153.8|10156.4|10151.4|12
1681920000000|2023-04-19 16:00:00|10157.9|10152.9|10157.1|10152.1|10159|10154|10157.1|10152.1|28
1681920300000|2023-04-19 16:05:00|10157.2|10152.2|10157.8|10152.8|10159|10154|10156.6|10151.6|33
1681920600000|2023-04-19 16:10:00|10158|10153|10157.2|10152.2|10158.1|10153.1|10154.6|10149.6|27
1681920900000|2023-04-19 16:15:00|10156.9|10151.9|10156|10151|10157.5|10152.5|10155.6|10150.6|28
1681921200000|2023-04-19 16:20:00|10156.2|10151.2|10155.9|10150.9|10156.5|10151.5|10155|10150|26
1681921500000|2023-04-19 16:25:00|10156|10151|10155.7|10150.7|10156.4|10151.4|10155|10150|24
1681921800000|2023-04-19 16:30:00|10155.9|10150.9|10155|10150|10155.9|10150.9|10154.1|10149.1|34
1681922100000|2023-04-19 16:35:00|10154.6|10149.6|10151.9|10146.9|10154.6|10149.6|10151.1|10146.1|23
1681922400000|2023-04-19 16:40:00|10152|10147|10149.5|10144.5|10152.5|10147.5|10149.4|10144.4|33
1681922700000|2023-04-19 16:45:00|10149.1|10144.1|10148.8|10143.8|10150.3|10145.3|10147.7|10142.7|36
1681923000000|2023-04-19 16:50:00|10148.9|10143.9|10148.4|10143.4|10149.2|10144.2|10147.7|10142.7|23
1681923300000|2023-04-19 16:55:00|10148.5|10143.5|10147.6|10142.6|10149.4|10144.4|10147.3|10142.3|24
1681923600000|2023-04-19 17:00:00|10147.7|10142.7|10149.3|10144.3|10149.3|10144.3|10146.1|10141.1|58
1681923900000|2023-04-19 17:05:00|10149.5|10144.5|10150.4|10145.4|10150.5|10145.5|10147.2|10142.2|35
1681924200000|2023-04-19 17:10:00|10150.5|10145.5|10151.5|10146.5|10151.5|10146.5|10149|10144|17
1681924500000|2023-04-19 17:15:00|10151.8|10146.8|10152.5|10147.5|10152.9|10147.9|10151.4|10146.4|32
1681924800000|2023-04-19 17:20:00|10152.8|10147.8|10153.5|10148.5|10154|10149|10152.6|10147.6|12
1681925100000|2023-04-19 17:25:00|10153.4|10148.4|10154.6|10149.6|10156|10151|10153.1|10148.1|41
1681925400000|2023-04-19 17:30:00|10154.2|10149.2|10153.9|10148.9|10154.5|10149.5|10151.7|10146.7|59
1681925700000|2023-04-19 17:35:00|10154|10149|10155.6|10150.6|10156.4|10151.4|10153.9|10148.9|21
1681926000000|2023-04-19 17:40:00|10155.5|10150.5|10155|10150|10155.6|10150.6|10154.1|10149.1|7
1681926300000|2023-04-19 17:45:00|10155.1|10150.1|10155.1|10150.1|10155.6|10150.6|10154.2|10149.2|16
1681926600000|2023-04-19 17:50:00|10155|10150|10153.6|10148.6|10155.1|10150.1|10153.3|10148.3|7
1681926900000|2023-04-19 17:55:00|10153.5|10148.5|10154.5|10149.5|10155.9|10150.9|10153.4|10148.4|162
1681927200000|2023-04-19 18:00:00|10154.3|10149.3|10156.4|10151.4|10157|10152|10150.5|10145.5|71
1681927500000|2023-04-19 18:05:00|10156.6|10151.6|10156.7|10151.7|10157|10152|10155.1|10150.1|11
1681927800000|2023-04-19 18:10:00|10156.6|10151.6|10156.2|10151.2|10156.8|10151.8|10155.7|10150.7|5
1681928100000|2023-04-19 18:15:00|10156|10151|10155.5|10150.5|10157.7|10152.7|10154.7|10149.7|16
1681928400000|2023-04-19 18:20:00|10155.4|10150.4|10154.5|10149.5|10155.7|10150.7|10154.1|10149.1|1
1681928700000|2023-04-19 18:25:00|10154.8|10149.8|10154|10149|10155|10150|10153.6|10148.6|20
1681929000000|2023-04-19 18:30:00|10154.2|10149.2|10154.1|10149.1|10154.8|10149.8|10153.9|10148.9|7
1681929300000|2023-04-19 18:35:00|10154|10149|10154.5|10149.5|10155.6|10150.6|10153.9|10148.9|5
1681929600000|2023-04-19 18:40:00|10154.7|10149.7|10154.9|10149.9|10155.2|10150.2|10154.1|10149.1|2
1681929900000|2023-04-19 18:45:00|10155.1|10150.1|10153.9|10148.9|10155.6|10150.6|10153.6|10148.6|6
1681930200000|2023-04-19 18:50:00|10154|10149|10156.7|10151.7|10158|10153|10154|10149|47
1681930500000|2023-04-19 18:55:00|10156.6|10151.6|10158|10153|10158.9|10153.9|10156.2|10151.2|218
1681930800000|2023-04-19 19:00:00|10157.7|10152.7|10157.6|10152.6|10158.1|10153.1|10157.1|10152.1|28
1681931100000|2023-04-19 19:05:00|10157.8|10152.8|10157.6|10152.6|10158.4|10153.4|10157.1|10152.1|9
1681931400000|2023-04-19 19:10:00|10157.9|10152.9|10157.5|10152.5|10158|10153|10157|10152|8
1681931700000|2023-04-19 19:15:00|10157.2|10152.2|10157.1|10152.1|10157.6|10152.6|10156.6|10151.6|1
1681932000000|2023-04-19 19:20:00|10157.3|10152.3|10157.4|10152.4|10159.1|10154.1|10157.1|10152.1|52
1681932300000|2023-04-19 19:25:00|10157.5|10152.5|10158.2|10153.2|10158.5|10153.5|10157.5|10152.5|7
1681932600000|2023-04-19 19:30:00|10158.1|10153.1|10159.1|10154.1|10159.1|10154.1|10157.6|10152.6|20
1681932900000|2023-04-19 19:35:00|10159|10154|10158.4|10153.4|10159|10154|10158.1|10153.1|7
1681933200000|2023-04-19 19:40:00|10158.1|10153.1|10157.9|10152.9|10158.1|10153.1|10157.6|10152.6|4
1681933500000|2023-04-19 19:45:00|10158|10153|10157|10152|10159|10154|10156.9|10151.9|18
1681933800000|2023-04-19 19:50:00|10156.9|10151.9|10156.4|10151.4|10157|10152|10156|10151|9
1681934100000|2023-04-19 19:55:00|10156.5|10151.5|10157.3|10152.3|10158|10153|10156.5|10151.5|33
1681934400000|2023-04-19 20:00:00|10157.1|10152.1|10159.5|10154.5|10159.7|10154.7|10157.1|10152.1|13
1681934700000|2023-04-19 20:05:00|10159.3|10154.3|10158.8|10153.8|10160|10155|10158.6|10153.6|15
1681935000000|2023-04-19 20:10:00|10159.1|10154.1|10157.8|10152.8|10159.1|10154.1|10157.6|10152.6|4
1681935300000|2023-04-19 20:15:00|10157.7|10152.7|10158|10153|10158.1|10153.1|10157.3|10152.3|10
1681935600000|2023-04-19 20:20:00|10158.2|10153.2|10158.3|10153.3|10158.8|10153.8|10158.2|10153.2|11
1681935900000|2023-04-19 20:25:00|10158.2|10153.2|10157.1|10152.1|10158.2|10153.2|10157.1|10152.1|7
1681936200000|2023-04-19 20:30:00|10157.2|10152.2|10156.3|10151.3|10157.3|10152.3|10156.3|10151.3|7
1681936500000|2023-04-19 20:35:00|10156.5|10151.5|10156.3|10151.3|10156.5|10151.5|10155.5|10150.5|16
1681936800000|2023-04-19 20:40:00|10156.1|10151.1|10155.7|10150.7|10156.1|10151.1|10155.5|10150.5|9
1681937100000|2023-04-19 20:45:00|10155.9|10150.9|10155|10150|10156.1|10151.1|10155|10150|27
1681937400000|2023-04-19 20:50:00|10155.1|10150.1|10155.8|10150.8|10155.8|10150.8|10155.1|10150.1|2
1681937700000|2023-04-19 20:55:00|10155.9|10150.9|10158.2|10151.2|10158.2|10151.6|10154.8|10149.8|28
1681948800000|2023-04-20 00:00:00|10162|10157|10159.2|10154.2|10163.3|10158.3|10159.1|10154.1|74
1681949100000|2023-04-20 00:05:00|10159|10154|10157.2|10152.2|10159|10154|10157|10152|6
1681949400000|2023-04-20 00:10:00|10157|10152|10158.8|10153.8|10159.5|10154.5|10157|10152|23
1681949700000|2023-04-20 00:15:00|10158.7|10153.7|10157.8|10152.8|10159.6|10154.6|10157.4|10152.4|39
1681950000000|2023-04-20 00:20:00|10157.6|10152.6|10157.7|10152.7|10159.1|10154.1|10157.3|10152.3|4
1681950300000|2023-04-20 00:25:00|10157.5|10152.5|10159.1|10154.1|10159.4|10154.4|10157.3|10152.3|19
1681950600000|2023-04-20 00:30:00|10159.2|10154.2|10160.1|10155.1|10160.8|10155.8|10159.2|10154.2|22
1681950900000|2023-04-20 00:35:00|10159.8|10154.8|10160.2|10155.2|10160.9|10155.9|10159.7|10154.7|8
1681951200000|2023-04-20 00:40:00|10160.1|10155.1|10159.9|10154.9|10160.1|10155.1|10158.9|10153.9|3
1681951500000|2023-04-20 00:45:00|10159.8|10154.8|10160.4|10155.4|10160.8|10155.8|10159.2|10154.2|10
1681951800000|2023-04-20 00:50:00|10160.2|10155.2|10160|10155|10162.1|10157.1|10158.8|10153.8|58
1681952100000|2023-04-20 00:55:00|10160.2|10155.2|10160.8|10155.8|10161.1|10156.1|10158.3|10153.3|15
1681952400000|2023-04-20 01:00:00|10160.7|10155.7|10163.3|10158.3|10163.3|10158.3|10160.6|10155.6|49
1681952700000|2023-04-20 01:05:00|10163.1|10158.1|10166.1|10161.1|10167|10162|10163|10158|16
1681953000000|2023-04-20 01:10:00|10166|10161|10164.8|10159.8|10166|10161|10162.5|10157.5|10
1681953300000|2023-04-20 01:15:00|10164.6|10159.6|10162.8|10157.8|10164.6|10159.6|10162.5|10157.5|86
1681953600000|2023-04-20 01:20:00|10162.9|10157.9|10162.5|10157.5|10163.3|10158.3|10161|10156|13
1681953900000|2023-04-20 01:25:00|10162.8|10157.8|10160.9|10155.9|10164|10159|10160.9|10155.9|6
1681954200000|2023-04-20 01:30:00|10160.7|10155.7|10157|10152|10161.5|10156.5|10156.4|10151.4|46
1681954500000|2023-04-20 01:35:00|10156.9|10151.9|10157.8|10152.8|10157.9|10152.9|10156.3|10151.3|6
1681954800000|2023-04-20 01:40:00|10157.9|10152.9|10161|10156|10162.3|10157.3|10157.9|10152.9|13
1681955100000|2023-04-20 01:45:00|10160.9|10155.9|10158.4|10153.4|10161.1|10156.1|10158.3|10153.3|4
1681955400000|2023-04-20 01:50:00|10158.1|10153.1|10158.5|10153.5|10159.4|10154.4|10157.8|10152.8|5
1681955700000|2023-04-20 01:55:00|10158.8|10153.8|10157.3|10152.3|10158.8|10153.8|10156|10151|21
1681956000000|2023-04-20 02:00:00|10157.4|10152.4|10157.3|10152.3|10158|10153|10155.9|10150.9|6
1681956300000|2023-04-20 02:05:00|10157.4|10152.4|10158.9|10153.9|10159.2|10154.2|10157|10152|2
1681956600000|2023-04-20 02:10:00|10159.1|10154.1|10158.8|10153.8|10159.9|10154.9|10158.8|10153.8|4
1681956900000|2023-04-20 02:15:00|10158.9|10153.9|10159.3|10154.3|10160.8|10155.8|10158.8|10153.8|8
1681957200000|2023-04-20 02:20:00|10159.4|10154.4|10159.1|10154.1|10159.7|10154.7|10158.3|10153.3|18
1681957500000|2023-04-20 02:25:00|10159.2|10154.2|10158.4|10153.4|10159.8|10154.8|10158.4|10153.4|22
1681957800000|2023-04-20 02:30:00|10158.6|10153.6|10157.5|10152.5|10158.9|10153.9|10156.4|10151.4|25
1681958100000|2023-04-20 02:35:00|10157.4|10152.4|10158.2|10153.2|10158.3|10153.3|10157.4|10152.4|4
1681958400000|2023-04-20 02:40:00|10158|10153|10157.6|10152.6|10158|10153|10156.7|10151.7|4
1681958700000|2023-04-20 02:45:00|10157.4|10152.4|10158|10153|10158.8|10153.8|10157.3|10152.3|3
1681959000000|2023-04-20 02:50:00|10157.9|10152.9|10160.9|10155.9|10161.3|10156.3|10157.9|10152.9|1
1681959300000|2023-04-20 02:55:00|10161.2|10156.2|10161.7|10156.7|10162.4|10157.4|10161|10156|5
1681959600000|2023-04-20 03:00:00|10161.8|10156.8|10161.1|10156.1|10161.8|10156.8|10160|10155|9
1681959900000|2023-04-20 03:05:00|10161.2|10156.2|10162.2|10157.2|10163.2|10158.2|10160.9|10155.9|19
1681960200000|2023-04-20 03:10:00|10162|10157|10161.7|10156.7|10162|10157|10160.8|10155.8|2
1681960500000|2023-04-20 03:15:00|10161.6|10156.6|10161.7|10156.7|10161.7|10156.7|10160.9|10155.9|10
1681960800000|2023-04-20 03:20:00|10161.8|10156.8|10159.2|10154.2|10161.8|10156.8|10158.8|10153.8|1
1681961100000|2023-04-20 03:25:00|10159.1|10154.1|10159.9|10154.9|10160.1|10155.1|10158.1|10153.1|1
1681961400000|2023-04-20 03:30:00|10159.8|10154.8|10159.2|10154.2|10160.2|10155.2|10158.9|10153.9|8
1681961700000|2023-04-20 03:35:00|10159.5|10154.5|10158.3|10153.3|10159.5|10154.5|10158.2|10153.2|5
1681962000000|2023-04-20 03:40:00|10158.2|10153.2|10157.1|10152.1|10158.2|10153.2|10155.9|10150.9|22
1681962300000|2023-04-20 03:45:00|10157.2|10152.2|10158.1|10153.1|10158.4|10153.4|10156.8|10151.8|37
1681962600000|2023-04-20 03:50:00|10158.2|10153.2|10157.2|10152.2|10158.6|10153.6|10156.8|10151.8|12
1681962900000|2023-04-20 03:55:00|10157.1|10152.1|10158.2|10153.2|10158.7|10153.7|10157.1|10152.1|3
1681963200000|2023-04-20 04:00:00|10157.8|10152.8|10159.3|10154.3|10159.9|10154.9|10157.7|10152.7|3
1681963500000|2023-04-20 04:05:00|10159.4|10154.4|10159.9|10154.9|10159.9|10154.9|10159.3|10154.3|2
1681963800000|2023-04-20 04:10:00|10159.8|10154.8|10159.6|10154.6|10159.9|10154.9|10159.3|10154.3|5
1681964100000|2023-04-20 04:15:00|10159.8|10154.8|10158.5|10153.5|10159.8|10154.8|10158.5|10153.5|12
1681964400000|2023-04-20 04:20:00|10158.7|10153.7|10159.4|10154.4|10159.9|10154.9|10158.7|10153.7|14
1681964700000|2023-04-20 04:25:00|10159.6|10154.6|10159.6|10154.6|10159.9|10154.9|10158.6|10153.6|3
1681965000000|2023-04-20 04:30:00|10159.8|10154.8|10159.6|10154.6|10159.9|10154.9|10159.4|10154.4|2
1681965300000|2023-04-20 04:35:00|10159.4|10154.4|10159.8|10154.8|10159.9|10154.9|10159.4|10154.4|0
1681965600000|2023-04-20 04:40:00|10159.6|10154.6|10160.9|10155.9|10161.2|10156.2|10159.4|10154.4|3
1681965900000|2023-04-20 04:45:00|10161.1|10156.1|10160.9|10155.9|10161.7|10156.7|10160.3|10155.3|2
1681966200000|2023-04-20 04:50:00|10161.1|10156.1|10159.8|10154.8|10161.5|10156.5|10159.6|10154.6|1
1681966500000|2023-04-20 04:55:00|10159.6|10154.6|10158.5|10153.5|10160|10155|10158.5|10153.5|1
1681966800000|2023-04-20 05:00:00|10158.4|10153.4|10156.5|10151.5|10158.4|10153.4|10156.5|10151.5|18
1681967100000|2023-04-20 05:05:00|10156.7|10151.7|10157.2|10152.2|10157.7|10152.7|10156.7|10151.7|5
1681967400000|2023-04-20 05:10:00|10157.4|10152.4|10159.5|10154.5|10159.5|10154.5|10157.4|10152.4|2
1681967700000|2023-04-20 05:15:00|10159.4|10154.4|10160.8|10155.8|10161|10156|10159.4|10154.4|33
1681968000000|2023-04-20 05:20:00|10160.9|10155.9|10160.6|10155.6|10161.5|10156.5|10160.4|10155.4|8
1681968300000|2023-04-20 05:25:00|10160.7|10155.7|10161.3|10156.3|10161.3|10156.3|10160.1|10155.1|1
1681968600000|2023-04-20 05:30:00|10161.6|10156.6|10160.8|10155.8|10161.7|10156.7|10159.4|10154.4|8
1681968900000|2023-04-20 05:35:00|10160.6|10155.6|10159.6|10154.6|10160.8|10155.8|10159.3|10154.3|16
1681969200000|2023-04-20 05:40:00|10159.5|10154.5|10157.8|10152.8|10159.5|10154.5|10157|10152|4
1681969500000|2023-04-20 05:45:00|10157.9|10152.9|10156|10151|10157.9|10152.9|10155.7|10150.7|31
1681969800000|2023-04-20 05:50:00|10156.1|10151.1|10155.6|10150.6|10156.3|10151.3|10154.4|10149.4|21
1681970100000|2023-04-20 05:55:00|10155.5|10150.5|10154.8|10149.8|10155.5|10150.5|10153.2|10148.2|16
1681970400000|2023-04-20 06:00:00|10154.9|10149.9|10152.9|10147.9|10155.3|10150.3|10152.1|10147.1|71
1681970700000|2023-04-20 06:05:00|10152.7|10147.7|10148.5|10143.5|10153|10148|10147|10142|54
1681971000000|2023-04-20 06:10:00|10148.6|10143.6|10145.5|10140.5|10148.6|10143.6|10145.3|10140.3|11
1681971300000|2023-04-20 06:15:00|10145.3|10140.3|10146.9|10141.9|10147.9|10142.9|10142.5|10137.5|29
1681971600000|2023-04-20 06:20:00|10147|10142|10146.2|10141.2|10149.7|10144.7|10145.5|10140.5|11
1681971900000|2023-04-20 06:25:00|10146.1|10141.1|10146.9|10141.9|10148.3|10143.3|10146|10141|4
1681972200000|2023-04-20 06:30:00|10147|10142|10149.5|10144.5|10149.9|10144.9|10146.7|10141.7|6
1681972500000|2023-04-20 06:35:00|10149.7|10144.7|10148.2|10143.2|10150.2|10145.2|10146.6|10141.6|14
1681972800000|2023-04-20 06:40:00|10148.3|10143.3|10144|10139|10149.2|10144.2|10143.9|10138.9|26
1681973100000|2023-04-20 06:45:00|10143.9|10138.9|10146.5|10141.5|10147.2|10142.2|10143.5|10138.5|5
1681973400000|2023-04-20 06:50:00|10146.3|10141.3|10146.8|10141.8|10147.5|10142.5|10145.9|10140.9|6
1681973700000|2023-04-20 06:55:00|10146.6|10141.6|10148.5|10143.5|10148.6|10143.6|10145.6|10140.6|9
1681974000000|2023-04-20 07:00:00|10148.4|10143.4|10148|10143|10150|10145|10147.4|10142.4|24
1681974300000|2023-04-20 07:05:00|10148.2|10143.2|10152|10147|10155.4|10150.4|10148|10143|50
1681974600000|2023-04-20 07:10:00|10151.7|10146.7|10155|10150|10155|10150|10150|10145|27
1681974900000|2023-04-20 07:15:00|10155.1|10150.1|10157.5|10152.5|10160|10155|10153.6|10148.6|61
1681975200000|2023-04-20 07:20:00|10157.7|10152.7|10155.2|10150.2|10159.3|10154.3|10153.5|10148.5|50
1681975500000|2023-04-20 07:25:00|10155|10150|10156.7|10151.7|10157.8|10152.8|10154.7|10149.7|35
1681975800000|2023-04-20 07:30:00|10156.9|10151.9|10155.2|10150.2|10159.1|10154.1|10154.6|10149.6|69
1681976100000|2023-04-20 07:35:00|10155.4|10150.4|10157.6|10152.6|10159.3|10154.3|10155.2|10150.2|40
1681976400000|2023-04-20 07:40:00|10157.5|10152.5|10158.9|10153.9|10162.1|10157.1|10156.7|10151.7|17
1681976700000|2023-04-20 07:45:00|10159|10154|10157.3|10152.3|10160.3|10155.3|10157.1|10152.1|27
1681977000000|2023-04-20 07:50:00|10157.4|10152.4|10157.6|10152.6|10158.7|10153.7|10154.6|10149.6|14
1681977300000|2023-04-20 07:55:00|10157.8|10152.8|10156.2|10151.2|10160.3|10155.3|10155.6|10150.6|46
1681977600000|2023-04-20 08:00:00|10156.4|10151.4|10159.1|10154.1|10159.7|10154.7|10156.4|10151.4|13
1681977900000|2023-04-20 08:05:00|10159.3|10154.3|10154.4|10149.4|10160.1|10155.1|10154.2|10149.2|19
1681978200000|2023-04-20 08:10:00|10154.2|10149.2|10150.2|10145.2|10154.7|10149.7|10149.5|10144.5|40
1681978500000|2023-04-20 08:15:00|10150.4|10145.4|10147.6|10142.6|10150.6|10145.6|10145.2|10140.2|31
1681978800000|2023-04-20 08:20:00|10147.7|10142.7|10144.2|10139.2|10147.7|10142.7|10143.1|10138.1|106
1681979100000|2023-04-20 08:25:00|10144|10139|10145.3|10140.3|10145.3|10140.3|10141.8|10136.8|27
1681979400000|2023-04-20 08:30:00|10145.7|10140.7|10147.8|10142.8|10147.8|10142.8|10144.4|10139.4|18
1681979700000|2023-04-20 08:35:00|10147.7|10142.7|10148.7|10143.7|10148.8|10143.8|10143.9|10138.9|21
1681980000000|2023-04-20 08:40:00|10148.4|10143.4|10148.8|10143.8|10150.8|10145.8|10147.2|10142.2|13
1681980300000|2023-04-20 08:45:00|10148.4|10143.4|10147.3|10142.3|10149.8|10144.8|10146.9|10141.9|31
1681980600000|2023-04-20 08:50:00|10147.2|10142.2|10145.3|10140.3|10148.5|10143.5|10144.9|10139.9|20
1681980900000|2023-04-20 08:55:00|10145.2|10140.2|10148.3|10143.3|10148.5|10143.5|10142.1|10137.1|15
1681981200000|2023-04-20 09:00:00|10148.5|10143.5|10150.9|10145.9|10151.3|10146.3|10147.2|10142.2|16
1681981500000|2023-04-20 09:05:00|10150.8|10145.8|10154.7|10149.7|10154.8|10149.8|10150.2|10145.2|65
1681981800000|2023-04-20 09:10:00|10154.8|10149.8|10159.3|10154.3|10159.5|10154.5|10154.8|10149.8|74
1681982100000|2023-04-20 09:15:00|10159.5|10154.5|10159.3|10154.3|10160.8|10155.8|10157.9|10152.9|21
1681982400000|2023-04-20 09:20:00|10159.2|10154.2|10158.7|10153.7|10160.7|10155.7|10158.2|10153.2|25
1681982700000|2023-04-20 09:25:00|10158.5|10153.5|10158.5|10153.5|10160.6|10155.6|10158.4|10153.4|12
1681983000000|2023-04-20 09:30:00|10158.4|10153.4|10156.8|10151.8|10159.7|10154.7|10156.3|10151.3|28
1681983300000|2023-04-20 09:35:00|10156.9|10151.9|10155.1|10150.1|10156.9|10151.9|10154.4|10149.4|12
1681983600000|2023-04-20 09:40:00|10154.9|10149.9|10154.1|10149.1|10154.9|10149.9|10153|10148|28
1681983900000|2023-04-20 09:45:00|10154.2|10149.2|10151.9|10146.9|10154.4|10149.4|10151.9|10146.9|16
1681984200000|2023-04-20 09:50:00|10152.4|10147.4|10153.9|10148.9|10153.9|10148.9|10151.6|10146.6|20
1681984500000|2023-04-20 09:55:00|10153.8|10148.8|10153.9|10148.9|10154.7|10149.7|10152.6|10147.6|16
1681984800000|2023-04-20 10:00:00|10153.8|10148.8|10151.5|10146.5|10154.3|10149.3|10150.2|10145.2|22
1681985100000|2023-04-20 10:05:00|10151.7|10146.7|10151.6|10146.6|10152.9|10147.9|10150.4|10145.4|4
1681985400000|2023-04-20 10:10:00|10151.4|10146.4|10151.8|10146.8|10152.7|10147.7|10150.9|10145.9|5
1681985700000|2023-04-20 10:15:00|10151.6|10146.6|10153.3|10148.3|10153.9|10148.9|10151.3|10146.3|38
1681986000000|2023-04-20 10:20:00|10153.2|10148.2|10156.1|10151.1|10156.1|10151.1|10153.2|10148.2|14
1681986300000|2023-04-20 10:25:00|10156.3|10151.3|10153.6|10148.6|10156.9|10151.9|10153.6|10148.6|23
1681986600000|2023-04-20 10:30:00|10153.5|10148.5|10151.5|10146.5|10153.5|10148.5|10149.6|10144.6|15
1681986900000|2023-04-20 10:35:00|10151.4|10146.4|10147.8|10142.8|10151.9|10146.9|10146.8|10141.8|40
1681987200000|2023-04-20 10:40:00|10147.6|10142.6|10145.6|10140.6|10148.1|10143.1|10145.3|10140.3|11
1681987500000|2023-04-20 10:45:00|10145.4|10140.4|10144.1|10139.1|10145.6|10140.6|10143.3|10138.3|30
1681987800000|2023-04-20 10:50:00|10143.9|10138.9|10142.6|10137.6|10144.2|10139.2|10142.4|10137.4|8
1681988100000|2023-04-20 10:55:00|10142.4|10137.4|10145.5|10140.5|10145.5|10140.5|10140|10135|107
1681988400000|2023-04-20 11:00:00|10145.4|10140.4|10144.5|10139.5|10145.8|10140.8|10143.6|10138.6|34
1681988700000|2023-04-20 11:05:00|10144.8|10139.8|10145.1|10140.1|10145.4|10140.4|10143.1|10138.1|12
1681989000000|2023-04-20 11:10:00|10145.3|10140.3|10145.4|10140.4|10146.3|10141.3|10144.1|10139.1|19
1681989300000|2023-04-20 11:15:00|10145.3|10140.3|10144.8|10139.8|10146.4|10141.4|10144.5|10139.5|5
1681989600000|2023-04-20 11:20:00|10144.7|10139.7|10145.4|10140.4|10145.5|10140.5|10143.9|10138.9|6
1681989900000|2023-04-20 11:25:00|10145.1|10140.1|10145.4|10140.4|10146.3|10141.3|10144.4|10139.4|11
1681990200000|2023-04-20 11:30:00|10145.3|10140.3|10144.2|10139.2|10145.3|10140.3|10143.3|10138.3|18
1681990500000|2023-04-20 11:35:00|10144|10139|10147.7|10142.7|10147.8|10142.8|10143.2|10138.2|4
1681990800000|2023-04-20 11:40:00|10147.6|10142.6|10147.8|10142.8|10148.7|10143.7|10146.5|10141.5|40
1681991100000|2023-04-20 11:45:00|10147.9|10142.9|10149.3|10144.3|10150.1|10145.1|10147.4|10142.4|127
1681991400000|2023-04-20 11:50:00|10149.6|10144.6|10155.4|10150.4|10155.4|10150.4|10149.2|10144.2|56
1681991700000|2023-04-20 11:55:00|10155.5|10150.5|10158.2|10153.2|10158.9|10153.9|10154.5|10149.5|70
1681992000000|2023-04-20 12:00:00|10158.3|10153.3|10159.6|10154.6|10160.1|10155.1|10158.1|10153.1|104
1681992300000|2023-04-20 12:05:00|10159.4|10154.4|10166.9|10161.9|10166.9|10161.9|10158.1|10153.1|83
1681992600000|2023-04-20 12:10:00|10167.1|10162.1|10168.6|10163.6|10171.2|10166.2|10166.7|10161.7|86
1681992900000|2023-04-20 12:15:00|10168.8|10163.8|10170.5|10165.5|10174.9|10169.9|10168.6|10163.6|75
1681993200000|2023-04-20 12:20:00|10171|10166|10170.8|10165.8|10174.9|10169.9|10170.7|10165.7|96
1681993500000|2023-04-20 12:25:00|10170.7|10165.7|10170.2|10161.2|10172.7|10167.7|10167.3|10161.2|69
1681993800000|2023-04-20 12:30:00|10169.4|10162.4|10147.7|10142.7|10170.2|10165.2|10142.6|10137.6|301
1681994100000|2023-04-20 12:35:00|10147.5|10142.5|10147|10142|10151.1|10146.1|10142.9|10137.9|165
1681994400000|2023-04-20 12:40:00|10146.9|10141.9|10144|10139|10148.7|10143.7|10142.7|10137.7|94
1681994700000|2023-04-20 12:45:00|10143.9|10138.9|10142.3|10137.3|10144.4|10139.4|10138|10133|121
1681995000000|2023-04-20 12:50:00|10142.4|10137.4|10140.7|10135.7|10142.8|10137.8|10135.7|10130.7|146
1681995300000|2023-04-20 12:55:00|10140.8|10135.8|10137.4|10132.4|10141.1|10136.1|10131.8|10126.8|143
1681995600000|2023-04-20 13:00:00|10137.2|10132.2|10141.4|10136.4|10143.3|10138.3|10136.5|10131.5|140
1681995900000|2023-04-20 13:05:00|10141.2|10136.2|10138|10133|10142.8|10137.8|10135.4|10130.4|47
1681996200000|2023-04-20 13:10:00|10137.8|10132.8|10140|10135|10140.2|10135.2|10137.1|10132.1|29
1681996500000|2023-04-20 13:15:00|10140.2|10135.2|10144.3|10139.3|10145.4|10140.4|10140|10135|55
1681996800000|2023-04-20 13:20:00|10144.4|10139.4|10144.9|10139.9|10146.4|10141.4|10142.6|10137.6|19
1681997100000|2023-04-20 13:25:00|10145|10140|10146.9|10141.9|10147.9|10142.9|10143.9|10138.9|35
1681997400000|2023-04-20 13:30:00|10146.6|10141.6|10139.5|10134.5|10146.6|10141.6|10139.5|10134.5|64
1681997700000|2023-04-20 13:35:00|10139.4|10134.4|10136.9|10131.9|10140.8|10135.8|10135.6|10130.6|58
1681998000000|2023-04-20 13:40:00|10137|10132|10138.4|10133.4|10139.5|10134.5|10136.1|10131.1|66
1681998300000|2023-04-20 13:45:00|10138.2|10133.2|10134.7|10129.7|10139.3|10134.3|10134.4|10129.4|86
1681998600000|2023-04-20 13:50:00|10134.9|10129.9|10136.3|10131.3|10137|10132|10133.6|10128.6|66
1681998900000|2023-04-20 13:55:00|10136.2|10131.2|10139.2|10134.2|10140.5|10135.5|10136.2|10131.2|74
1681999200000|2023-04-20 14:00:00|10139.3|10134.3|10135.2|10130.2|10140|10135|10132.7|10127.7|65
1681999500000|2023-04-20 14:05:00|10135.4|10130.4|10127.7|10122.7|10135.5|10130.5|10125.9|10120.9|165
1681999800000|2023-04-20 14:10:00|10127.6|10122.6|10127.1|10122.1|10129|10124|10126|10121|77
1682000100000|2023-04-20 14:15:00|10127.4|10122.4|10131.8|10126.8|10131.8|10126.8|10126.6|10121.6|90
1682000400000|2023-04-20 14:20:00|10131.6|10126.6|10130.5|10125.5|10132.6|10127.6|10128.2|10123.2|25
1682000700000|2023-04-20 14:25:00|10130.6|10125.6|10132.2|10127.2|10133.5|10128.5|10130.2|10125.2|26
1682001000000|2023-04-20 14:30:00|10132.1|10127.1|10128.7|10123.7|10132.1|10127.1|10128.5|10123.5|31
1682001300000|2023-04-20 14:35:00|10128.8|10123.8|10133.3|10128.3|10133.4|10128.4|10125.5|10120.5|64
1682001600000|2023-04-20 14:40:00|10133.4|10128.4|10133.9|10128.9|10136.4|10131.4|10133|10128|48
1682001900000|2023-04-20 14:45:00|10134|10129|10133|10128|10136.9|10131.9|10132.5|10127.5|31
1682002200000|2023-04-20 14:50:00|10132.9|10127.9|10137|10132|10137|10132|10132.5|10127.5|38
1682002500000|2023-04-20 14:55:00|10137.1|10132.1|10132|10127|10137.1|10132.1|10131.4|10126.4|42
1682002800000|2023-04-20 15:00:00|10131.9|10126.9|10133.4|10128.4|10134.8|10129.8|10131.9|10126.9|71
1682003100000|2023-04-20 15:05:00|10133.2|10128.2|10136.9|10131.9|10137.3|10132.3|10133.1|10128.1|67
1682003400000|2023-04-20 15:10:00|10136.7|10131.7|10140.2|10135.2|10140.4|10135.4|10136.2|10131.2|31
1682003700000|2023-04-20 15:15:00|10140.1|10135.1|10143.1|10138.1|10143.4|10138.4|10139.9|10134.9|50
1682004000000|2023-04-20 15:20:00|10143|10138|10140.1|10135.1|10143.3|10138.3|10139.5|10134.5|24
1682004300000|2023-04-20 15:25:00|10140.2|10135.2|10138.7|10133.7|10140.7|10135.7|10138|10133|17
1682004600000|2023-04-20 15:30:00|10138.5|10133.5|10139.1|10134.1|10140.9|10135.9|10137.9|10132.9|27
1682004900000|2023-04-20 15:35:00|10139.3|10134.3|10140.5|10135.5|10141.3|10136.3|10137.8|10132.8|42
1682005200000|2023-04-20 15:40:00|10140.3|10135.3|10140.9|10135.9|10141.3|10136.3|10139.2|10134.2|38
1682005500000|2023-04-20 15:45:00|10140.4|10135.4|10139.2|10134.2|10141.3|10136.3|10139.1|10134.1|12
1682005800000|2023-04-20 15:50:00|10139.3|10134.3|10137|10132|10139.8|10134.8|10136.9|10131.9|30
1682006100000|2023-04-20 15:55:00|10137.1|10132.1|10140.3|10135.3|10140.8|10135.8|10137.1|10132.1|19
1682006400000|2023-04-20 16:00:00|10140.1|10135.1|10140.1|10135.1|10141|10136|10138.8|10133.8|13
1682006700000|2023-04-20 16:05:00|10140.2|10135.2|10139.1|10134.1|10141.1|10136.1|10138.5|10133.5|8
1682007000000|2023-04-20 16:10:00|10139|10134|10140.4|10135.4|10141.6|10136.6|10138.3|10133.3|24
1682007300000|2023-04-20 16:15:00|10140.2|10135.2|10141.8|10136.8|10142.6|10137.6|10139.8|10134.8|11
1682007600000|2023-04-20 16:20:00|10141.7|10136.7|10140.7|10135.7|10142.6|10137.6|10140.6|10135.6|20
1682007900000|2023-04-20 16:25:00|10141.2|10136.2|10142.8|10137.8|10144.3|10139.3|10140.2|10135.2|21
1682008200000|2023-04-20 16:30:00|10142.7|10137.7|10142.8|10137.8|10143.3|10138.3|10141.5|10136.5|26
1682008500000|2023-04-20 16:35:00|10142.9|10137.9|10143.3|10138.3|10143.9|10138.9|10141.5|10136.5|38
1682008800000|2023-04-20 16:40:00|10143.2|10138.2|10143.3|10138.3|10143.8|10138.8|10142.5|10137.5|24
1682009100000|2023-04-20 16:45:00|10143.2|10138.2|10143.9|10138.9|10144.4|10139.4|10143.2|10138.2|20
1682009400000|2023-04-20 16:50:00|10144|10139|10143.8|10138.8|10145.2|10140.2|10143.3|10138.3|23
1682009700000|2023-04-20 16:55:00|10143.7|10138.7|10141.8|10136.8|10144.2|10139.2|10141.7|10136.7|16
1682010000000|2023-04-20 17:00:00|10141.7|10136.7|10142.7|10137.7|10142.9|10137.9|10141.3|10136.3|26
1682010300000|2023-04-20 17:05:00|10142.8|10137.8|10142.7|10137.7|10143.4|10138.4|10141.7|10136.7|38
1682010600000|2023-04-20 17:10:00|10142.5|10137.5|10140.9|10135.9|10142.8|10137.8|10140.9|10135.9|17
1682010900000|2023-04-20 17:15:00|10141.1|10136.1|10140.8|10135.8|10141.8|10136.8|10140.3|10135.3|9
1682011200000|2023-04-20 17:20:00|10140.9|10135.9|10141|10136|10141.5|10136.5|10139.8|10134.8|23
1682011500000|2023-04-20 17:25:00|10141.3|10136.3|10141.8|10136.8|10142.2|10137.2|10140.9|10135.9|5
1682011800000|2023-04-20 17:30:00|10142|10137|10141.8|10136.8|10142.2|10137.2|10140.8|10135.8|6
1682012100000|2023-04-20 17:35:00|10142|10137|10143.8|10138.8|10143.8|10138.8|10141.8|10136.8|23
1682012400000|2023-04-20 17:40:00|10143.7|10138.7|10145.1|10140.1|10145.1|10140.1|10143.7|10138.7|7
1682012700000|2023-04-20 17:45:00|10145.2|10140.2|10143.8|10138.8|10146.1|10141.1|10143.8|10138.8|14
1682013000000|2023-04-20 17:50:00|10143.7|10138.7|10143.2|10138.2|10143.8|10138.8|10142.3|10137.3|15
1682013300000|2023-04-20 17:55:00|10143.1|10138.1|10141.2|10136.2|10144.3|10139.3|10141.1|10136.1|30
1682013600000|2023-04-20 18:00:00|10141.3|10136.3|10140.2|10135.2|10142.1|10137.1|10139.7|10134.7|35
1682013900000|2023-04-20 18:05:00|10140.3|10135.3|10142.8|10137.8|10143.1|10138.1|10140.3|10135.3|29
1682014200000|2023-04-20 18:10:00|10143.1|10138.1|10141.8|10136.8|10143.1|10138.1|10141.4|10136.4|18
1682014500000|2023-04-20 18:15:00|10141.7|10136.7|10144.3|10139.3|10144.5|10139.5|10141.4|10136.4|58
1682014800000|2023-04-20 18:20:00|10144.5|10139.5|10144.4|10139.4|10145.6|10140.6|10144.3|10139.3|11
1682015100000|2023-04-20 18:25:00|10144.6|10139.6|10146.1|10141.1|10146.3|10141.3|10144.3|10139.3|8
1682015400000|2023-04-20 18:30:00|10146.2|10141.2|10146.4|10141.4|10146.6|10141.6|10145.8|10140.8|21
1682015700000|2023-04-20 18:35:00|10146.5|10141.5|10147.5|10142.5|10147.6|10142.6|10146.5|10141.5|29
1682016000000|2023-04-20 18:40:00|10147.6|10142.6|10150.3|10145.3|10151.1|10146.1|10147.5|10142.5|77
1682016300000|2023-04-20 18:45:00|10150.5|10145.5|10149.5|10144.5|10150.6|10145.6|10149.1|10144.1|20
1682016600000|2023-04-20 18:50:00|10149.6|10144.6|10149.8|10144.8|10151.3|10146.3|10149|10144|23
1682016900000|2023-04-20 18:55:00|10150|10145|10147.1|10142.1|10150|10145|10146.7|10141.7|149
1682017200000|2023-04-20 19:00:00|10147.2|10142.2|10146.6|10141.6|10147.7|10142.7|10146.2|10141.2|47
1682017500000|2023-04-20 19:05:00|10146.7|10141.7|10149|10144|10149.1|10144.1|10146.7|10141.7|17
1682017800000|2023-04-20 19:10:00|10149.1|10144.1|10152.2|10147.2|10152.5|10147.5|10149.1|10144.1|25
1682018100000|2023-04-20 19:15:00|10152.3|10147.3|10151.4|10146.4|10153.1|10148.1|10151.2|10146.2|18
1682018400000|2023-04-20 19:20:00|10151.3|10146.3|10152.3|10147.3|10153.2|10148.2|10151.3|10146.3|5
1682018700000|2023-04-20 19:25:00|10152.5|10147.5|10152.7|10147.7|10153|10148|10151.8|10146.8|3
1682019000000|2023-04-20 19:30:00|10152.6|10147.6|10152.8|10147.8|10153.4|10148.4|10151.7|10146.7|17
1682019300000|2023-04-20 19:35:00|10152.7|10147.7|10150.9|10145.9|10153.1|10148.1|10150.9|10145.9|8
1682019600000|2023-04-20 19:40:00|10150.8|10145.8|10152.1|10147.1|10152.1|10147.1|10150.5|10145.5|28
1682019900000|2023-04-20 19:45:00|10151.9|10146.9|10150.8|10145.8|10152.1|10147.1|10150.8|10145.8|11
1682020200000|2023-04-20 19:50:00|10151.1|10146.1|10149.2|10144.2|10151.1|10146.1|10148.8|10143.8|35
1682020500000|2023-04-20 19:55:00|10148.9|10143.9|10147.3|10142.3|10149.1|10144.1|10147.3|10142.3|21
1682020800000|2023-04-20 20:00:00|10147.6|10142.6|10146.3|10141.3|10147.9|10142.9|10145.8|10140.8|36
1682021100000|2023-04-20 20:05:00|10146.2|10141.2|10146.6|10141.6|10146.9|10141.9|10145.7|10140.7|6
1682021400000|2023-04-20 20:10:00|10146.7|10141.7|10144.5|10139.5|10146.7|10141.7|10144.2|10139.2|15
1682021700000|2023-04-20 20:15:00|10144.3|10139.3|10144.3|10139.3|10144.6|10139.6|10144.1|10139.1|12
1682022000000|2023-04-20 20:20:00|10144.5|10139.5|10144.5|10139.5|10145.1|10140.1|10144.5|10139.5|2
1682022300000|2023-04-20 20:25:00|10144.2|10139.2|10143.4|10138.4|10144.6|10139.6|10143.4|10138.4|6
1682022600000|2023-04-20 20:30:00|10143.6|10138.6|10143.6|10138.6|10144.4|10139.4|10143.4|10138.4|1
1682022900000|2023-04-20 20:35:00|10143.7|10138.7|10143.5|10138.5|10143.7|10138.7|10142.2|10137.2|50
1682023200000|2023-04-20 20:40:00|10143.3|10138.3|10143.5|10138.5|10143.9|10138.9|10143.2|10138.2|4
1682023500000|2023-04-20 20:45:00|10143.7|10138.7|10143.5|10138.5|10143.8|10138.8|10142.9|10137.9|0
1682023800000|2023-04-20 20:50:00|10143.4|10138.4|10142.3|10137.3|10143.5|10138.5|10142.2|10137.2|5
1682024100000|2023-04-20 20:55:00|10142.4|10137.4|10140.7|10135.7|10142.8|10137.8|10140.7|10135.7|43
1682024400000|2023-04-20 21:00:00|10142.1|10137.1|10142.1|10137.1|10142.1|10137.1|10142.1|10137.1|0
1682035200000|2023-04-21 00:00:00|10142.6|10137.6|10143.5|10138.5|10143.6|10138.6|10141.7|10136.7|27
1682035500000|2023-04-21 00:05:00|10143.8|10138.8|10145|10140|10145.1|10140.1|10143.7|10138.7|5
1682035800000|2023-04-21 00:10:00|10145.2|10140.2|10145.7|10140.7|10146.3|10141.3|10145.1|10140.1|9
1682036100000|2023-04-21 00:15:00|10145.9|10140.9|10146.7|10141.7|10147.2|10142.2|10145.2|10140.2|37
1682036400000|2023-04-21 00:20:00|10146.6|10141.6|10148|10143|10148.2|10143.2|10146.3|10141.3|30
1682036700000|2023-04-21 00:25:00|10148.1|10143.1|10147.3|10142.3|10148.2|10143.2|10147|10142|19
1682037000000|2023-04-21 00:30:00|10147.5|10142.5|10146.2|10141.2|10148|10143|10146.1|10141.1|11
1682037300000|2023-04-21 00:35:00|10146.1|10141.1|10143.2|10138.2|10146.2|10141.2|10143.2|10138.2|10
1682037600000|2023-04-21 00:40:00|10143.4|10138.4|10144|10139|10144.5|10139.5|10143.1|10138.1|11
1682037900000|2023-04-21 00:45:00|10143.9|10138.9|10143.9|10138.9|10144.7|10139.7|10143.7|10138.7|16
1682038200000|2023-04-21 00:50:00|10144|10139|10142.4|10137.4|10145.4|10140.4|10142.3|10137.3|21
1682038500000|2023-04-21 00:55:00|10142.3|10137.3|10141.6|10136.6|10143.9|10138.9|10141.2|10136.2|15
1682038800000|2023-04-21 01:00:00|10141.8|10136.8|10140.1|10135.1|10142.1|10137.1|10140|10135|8
1682039100000|2023-04-21 01:05:00|10140|10135|10141.5|10136.5|10142.5|10137.5|10140|10135|2
1682039400000|2023-04-21 01:10:00|10141.6|10136.6|10140.5|10135.5|10141.6|10136.6|10139.9|10134.9|12
1682039700000|2023-04-21 01:15:00|10140.4|10135.4|10140.8|10135.8|10140.9|10135.9|10139.8|10134.8|19
1682040000000|2023-04-21 01:20:00|10140.7|10135.7|10140.7|10135.7|10141.8|10136.8|10140.5|10135.5|15
1682040300000|2023-04-21 01:25:00|10140.9|10135.9|10142|10137|10142.3|10137.3|10140|10135|7
1682040600000|2023-04-21 01:30:00|10142.2|10137.2|10143|10138|10145.9|10140.9|10142.1|10137.1|13
1682040900000|2023-04-21 01:35:00|10143.3|10138.3|10144|10139|10145.5|10140.5|10143|10138|17
1682041200000|2023-04-21 01:40:00|10144.1|10139.1|10144.1|10139.1|10145.1|10140.1|10143.1|10138.1|12
1682041500000|2023-04-21 01:45:00|10144.3|10139.3|10141.6|10136.6|10144.7|10139.7|10141.5|10136.5|4
1682041800000|2023-04-21 01:50:00|10141.5|10136.5|10142.7|10137.7|10142.8|10137.8|10140|10135|16
1682042100000|2023-04-21 01:55:00|10142.5|10137.5|10143.8|10138.8|10144|10139|10141.5|10136.5|4
1682042400000|2023-04-21 02:00:00|10143.9|10138.9|10139.8|10134.8|10144.3|10139.3|10139.4|10134.4|9
1682042700000|2023-04-21 02:05:00|10139.9|10134.9|10142|10137|10142|10137|10139.8|10134.8|6
1682043000000|2023-04-21 02:10:00|10141.9|10136.9|10142.4|10137.4|10142.4|10137.4|10140.5|10135.5|4
1682043300000|2023-04-21 02:15:00|10142.5|10137.5|10141.6|10136.6|10142.9|10137.9|10141.1|10136.1|12
1682043600000|2023-04-21 02:20:00|10141.8|10136.8|10141.1|10136.1|10141.8|10136.8|10141.1|10136.1|2
1682043900000|2023-04-21 02:25:00|10141|10136|10143.1|10138.1|10143.3|10138.3|10140.4|10135.4|7
1682044200000|2023-04-21 02:30:00|10143.3|10138.3|10143.8|10138.8|10144.7|10139.7|10143|10138|9
1682044500000|2023-04-21 02:35:00|10143.6|10138.6|10143.7|10138.7|10144.7|10139.7|10143.2|10138.2|2
1682044800000|2023-04-21 02:40:00|10143.9|10138.9|10143|10138|10145.2|10140.2|10142.7|10137.7|8
1682045100000|2023-04-21 02:45:00|10142.9|10137.9|10142.7|10137.7|10143.2|10138.2|10142.1|10137.1|8
1682045400000|2023-04-21 02:50:00|10142.9|10137.9|10144.6|10139.6|10144.7|10139.7|10142.4|10137.4|1
1682045700000|2023-04-21 02:55:00|10144.5|10139.5|10144|10139|10144.7|10139.7|10143.7|10138.7|2
1682046000000|2023-04-21 03:00:00|10144.1|10139.1|10143.8|10138.8|10144.6|10139.6|10143.6|10138.6|6
1682046300000|2023-04-21 03:05:00|10143.7|10138.7|10143.2|10138.2|10143.8|10138.8|10143.2|10138.2|2
1682046600000|2023-04-21 03:10:00|10143.3|10138.3|10143.5|10138.5|10143.6|10138.6|10142.5|10137.5|2
1682046900000|2023-04-21 03:15:00|10143.6|10138.6|10142.7|10137.7|10143.7|10138.7|10142.4|10137.4|1
1682047200000|2023-04-21 03:20:00|10142.8|10137.8|10143.9|10138.9|10144.1|10139.1|10142.7|10137.7|0
1682047500000|2023-04-21 03:25:00|10143.7|10138.7|10144.2|10139.2|10145.7|10140.7|10143.7|10138.7|11
1682047800000|2023-04-21 03:30:00|10144.3|10139.3|10143.3|10138.3|10144.7|10139.7|10142.6|10137.6|5
1682048100000|2023-04-21 03:35:00|10143.2|10138.2|10144.9|10139.9|10144.9|10139.9|10143.2|10138.2|0
1682048400000|2023-04-21 03:40:00|10145.2|10140.2|10145|10140|10145.2|10140.2|10144.6|10139.6|3
1682048700000|2023-04-21 03:45:00|10145.1|10140.1|10144.9|10139.9|10145.7|10140.7|10144.9|10139.9|1
1682049000000|2023-04-21 03:50:00|10145|10140|10145.1|10140.1|10145.5|10140.5|10144.9|10139.9|0
1682049300000|2023-04-21 03:55:00|10145.3|10140.3|10144.7|10139.7|10145.3|10140.3|10144.4|10139.4|1
1682049600000|2023-04-21 04:00:00|10144.9|10139.9|10145.2|10140.2|10145.4|10140.4|10144.7|10139.7|0
1682049900000|2023-04-21 04:05:00|10145.4|10140.4|10145.1|10140.1|10145.4|10140.4|10144.4|10139.4|0
1682050200000|2023-04-21 04:10:00|10145.3|10140.3|10144.7|10139.7|10145.9|10140.9|10144.5|10139.5|4
1682050500000|2023-04-21 04:15:00|10144.9|10139.9|10145.2|10140.2|10145.2|10140.2|10144|10139|4
1682050800000|2023-04-21 04:20:00|10145.3|10140.3|10146.6|10141.6|10146.6|10141.6|10145.3|10140.3|8
1682051100000|2023-04-21 04:25:00|10146.7|10141.7|10147.4|10142.4|10147.9|10142.9|10146.4|10141.4|8
1682051400000|2023-04-21 04:30:00|10147.3|10142.3|10147.6|10142.6|10147.6|10142.6|10146.7|10141.7|0
1682051700000|2023-04-21 04:35:00|10147.7|10142.7|10148.4|10143.4|10148.8|10143.8|10147.1|10142.1|4
1682052000000|2023-04-21 04:40:00|10148.3|10143.3|10147.7|10142.7|10148.3|10143.3|10147.5|10142.5|3
1682052300000|2023-04-21 04:45:00|10147.9|10142.9|10147.9|10142.9|10148.3|10143.3|10147.5|10142.5|4
1682052600000|2023-04-21 04:50:00|10147.8|10142.8|10148.4|10143.4|10148.4|10143.4|10147.8|10142.8|5
1682052900000|2023-04-21 04:55:00|10148.3|10143.3|10147.8|10142.8|10148.7|10143.7|10147.5|10142.5|0
1682053200000|2023-04-21 05:00:00|10147.6|10142.6|10147.4|10142.4|10148.2|10143.2|10147.4|10142.4|1
1682053500000|2023-04-21 05:05:00|10147.5|10142.5|10148|10143|10148.7|10143.7|10147|10142|3
1682053800000|2023-04-21 05:10:00|10148.2|10143.2|10150|10145|10150.3|10145.3|10148.1|10143.1|4
1682054100000|2023-04-21 05:15:00|10149.9|10144.9|10148.4|10143.4|10149.9|10144.9|10148.3|10143.3|3
1682054400000|2023-04-21 05:20:00|10148.5|10143.5|10148.8|10143.8|10149.4|10144.4|10148.2|10143.2|8
1682054700000|2023-04-21 05:25:00|10148.6|10143.6|10149|10144|10149.8|10144.8|10148.4|10143.4|0
1682055000000|2023-04-21 05:30:00|10149.2|10144.2|10150.8|10145.8|10151.1|10146.1|10148.8|10143.8|11
1682055300000|2023-04-21 05:35:00|10151|10146|10150.3|10145.3|10152.2|10147.2|10150.2|10145.2|11
1682055600000|2023-04-21 05:40:00|10150.2|10145.2|10151.1|10146.1|10151.5|10146.5|10149.7|10144.7|6
1682055900000|2023-04-21 05:45:00|10151.2|10146.2|10150.1|10145.1|10151.5|10146.5|10149.8|10144.8|7
1682056200000|2023-04-21 05:50:00|10149.9|10144.9|10148.2|10143.2|10150.8|10145.8|10148|10143|8
1682056500000|2023-04-21 05:55:00|10147.9|10142.9|10147.3|10142.3|10149.5|10144.5|10147.2|10142.2|11
1682056800000|2023-04-21 06:00:00|10147.5|10142.5|10146.8|10141.8|10150.5|10145.5|10146.3|10141.3|19
1682057100000|2023-04-21 06:05:00|10146.7|10141.7|10146.2|10141.2|10146.8|10141.8|10145.7|10140.7|9
1682057400000|2023-04-21 06:10:00|10145.8|10140.8|10148.1|10143.1|10148.6|10143.6|10145.8|10140.8|7
1682057700000|2023-04-21 06:15:00|10148.3|10143.3|10146.6|10141.6|10148.4|10143.4|10146.6|10141.6|18
1682058000000|2023-04-21 06:20:00|10146.7|10141.7|10146.7|10141.7|10147.7|10142.7|10146.2|10141.2|6
1682058300000|2023-04-21 06:25:00|10146.8|10141.8|10153|10148|10154.5|10149.5|10146.7|10141.7|25
1682058600000|2023-04-21 06:30:00|10153.2|10148.2|10153.5|10148.5|10156.3|10151.3|10153.2|10148.2|21
1682058900000|2023-04-21 06:35:00|10153.7|10148.7|10156.3|10151.3|10159.3|10154.3|10153.6|10148.6|33
1682059200000|2023-04-21 06:40:00|10156.4|10151.4|10157.2|10152.2|10157.9|10152.9|10156.2|10151.2|24
1682059500000|2023-04-21 06:45:00|10157.3|10152.3|10159.2|10154.2|10160.7|10155.7|10156.8|10151.8|28
1682059800000|2023-04-21 06:50:00|10159.6|10154.6|10162.1|10157.1|10162.5|10157.5|10159.5|10154.5|36
1682060100000|2023-04-21 06:55:00|10162.3|10157.3|10164|10159|10165.8|10160.8|10162.1|10157.1|96
1682060400000|2023-04-21 07:00:00|10164.2|10159.2|10161.3|10156.3|10164.3|10159.3|10160.4|10155.4|41
1682060700000|2023-04-21 07:05:00|10161.4|10156.4|10162.2|10157.2|10163.8|10158.8|10160.8|10155.8|58
1682061000000|2023-04-21 07:10:00|10162|10157|10160.6|10155.6|10162.6|10157.6|10160.3|10155.3|13
1682061300000|2023-04-21 07:15:00|10160.4|10155.4|10162.5|10157.5|10162.8|10157.8|10158.8|10153.8|117
1682061600000|2023-04-21 07:20:00|10162.7|10157.7|10159.8|10154.8|10162.7|10157.7|10159.8|10154.8|28
1682061900000|2023-04-21 07:25:00|10160|10155|10160.6|10155.6|10163.2|10158.2|10160|10155|79
1682062200000|2023-04-21 07:30:00|10160.9|10155.9|10160.6|10155.6|10163.8|10158.8|10159|10154|69
1682062500000|2023-04-21 07:35:00|10160.8|10155.8|10164.2|10159.2|10165.8|10160.8|10160.8|10155.8|7
1682062800000|2023-04-21 07:40:00|10164.4|10159.4|10166.8|10161.8|10167.4|10162.4|10163.3|10158.3|16
1682063100000|2023-04-21 07:45:00|10167.4|10162.4|10166.6|10161.6|10170.6|10165.6|10166.5|10161.5|31
1682063400000|2023-04-21 07:50:00|10166.5|10161.5|10160.1|10155.1|10166.5|10161.5|10160.1|10155.1|68
1682063700000|2023-04-21 07:55:00|10160|10155|10156.6|10151.6|10160|10155|10155.6|10150.6|61
1682064000000|2023-04-21 08:00:00|10156.9|10151.9|10149.6|10144.6|10156.9|10151.9|10147.6|10142.6|83
1682064300000|2023-04-21 08:05:00|10149.8|10144.8|10149.1|10144.1|10151.3|10146.3|10146.1|10141.1|50
1682064600000|2023-04-21 08:10:00|10149.3|10144.3|10153.9|10148.9|10154.1|10149.1|10148.1|10143.1|30
1682064900000|2023-04-21 08:15:00|10154.1|10149.1|10150.9|10145.9|10154.1|10149.1|10150.7|10145.7|16
1682065200000|2023-04-21 08:20:00|10151|10146|10154.5|10149.5|10155.2|10150.2|10149.4|10144.4|16
1682065500000|2023-04-21 08:25:00|10154.8|10149.8|10156.2|10151.2|10157|10152|10154.5|10149.5|18
1682065800000|2023-04-21 08:30:00|10155.5|10150.5|10156.9|10151.9|10157.4|10152.4|10152.1|10147.1|53
1682066100000|2023-04-21 08:35:00|10157|10152|10153.6|10148.6|10157|10152|10152.9|10147.9|10
1682066400000|2023-04-21 08:40:00|10153.8|10148.8|10150.9|10145.9|10156.8|10151.8|10150.9|10145.9|17
1682066700000|2023-04-21 08:45:00|10151.1|10146.1|10153|10148|10154.3|10149.3|10150.2|10145.2|10
1682067000000|2023-04-21 08:50:00|10152.9|10147.9|10152|10147|10155.2|10150.2|10151.1|10146.1|25
1682067300000|2023-04-21 08:55:00|10151.9|10146.9|10151.3|10146.3|10153.6|10148.6|10151|10146|8
1682067600000|2023-04-21 09:00:00|10151.1|10146.1|10153.5|10148.5|10153.5|10148.5|10149.2|10144.2|21
1682067900000|2023-04-21 09:05:00|10153.9|10148.9|10152.9|10147.9|10154.1|10149.1|10151.1|10146.1|7
1682068200000|2023-04-21 09:10:00|10153|10148|10156.4|10151.4|10156.6|10151.6|10152.9|10147.9|22
1682068500000|2023-04-21 09:15:00|10156.5|10151.5|10155|10150|10156.5|10151.5|10153.9|10148.9|7
1682068800000|2023-04-21 09:20:00|10154.9|10149.9|10152.4|10147.4|10155|10150|10150.5|10145.5|2
1682069100000|2023-04-21 09:25:00|10152.6|10147.6|10154.4|10149.4|10155.2|10150.2|10151.9|10146.9|6
1682069400000|2023-04-21 09:30:00|10154.2|10149.2|10158.1|10153.1|10159.6|10154.6|10154.1|10149.1|9
1682069700000|2023-04-21 09:35:00|10158.2|10153.2|10155.2|10150.2|10159.3|10154.3|10153.8|10148.8|21
1682070000000|2023-04-21 09:40:00|10155.1|10150.1|10155.3|10150.3|10156.2|10151.2|10154.1|10149.1|7
1682070300000|2023-04-21 09:45:00|10155.7|10150.7|10155.8|10150.8|10157|10152|10155|10150|15
1682070600000|2023-04-21 09:50:00|10155.7|10150.7|10158.2|10153.2|10158.2|10153.2|10155.7|10150.7|18
1682070900000|2023-04-21 09:55:00|10158.3|10153.3|10156.7|10151.7|10158.9|10153.9|10156.2|10151.2|10
1682071200000|2023-04-21 10:00:00|10156.3|10151.3|10159.9|10154.9|10159.9|10154.9|10156.3|10151.3|26
1682071500000|2023-04-21 10:05:00|10160.2|10155.2|10156.8|10151.8|10160.3|10155.3|10156.8|10151.8|36
1682071800000|2023-04-21 10:10:00|10156.9|10151.9|10150.6|10145.6|10156.9|10151.9|10149.9|10144.9|14
1682072100000|2023-04-21 10:15:00|10150.8|10145.8|10151.8|10146.8|10152.6|10147.6|10149.3|10144.3|11
1682072400000|2023-04-21 10:20:00|10151.9|10146.9|10151.7|10146.7|10152.7|10147.7|10150.4|10145.4|3
1682072700000|2023-04-21 10:25:00|10151.8|10146.8|10150.9|10145.9|10152.2|10147.2|10150.3|10145.3|13
1682073000000|2023-04-21 10:30:00|10151.1|10146.1|10151.7|10146.7|10152.3|10147.3|10150.3|10145.3|9
1682073300000|2023-04-21 10:35:00|10151.8|10146.8|10148.1|10143.1|10152.1|10147.1|10147.6|10142.6|18
1682073600000|2023-04-21 10:40:00|10147.8|10142.8|10147.4|10142.4|10149.4|10144.4|10146.1|10141.1|10
1682073900000|2023-04-21 10:45:00|10148|10143|10149.1|10144.1|10149.7|10144.7|10146.8|10141.8|39
1682074200000|2023-04-21 10:50:00|10149.2|10144.2|10150.3|10145.3|10151.8|10146.8|10149.2|10144.2|21
1682074500000|2023-04-21 10:55:00|10150.4|10145.4|10150.9|10145.9|10152.7|10147.7|10149.3|10144.3|23
1682074800000|2023-04-21 11:00:00|10150.8|10145.8|10151.2|10146.2|10153.2|10148.2|10150.6|10145.6|30
1682075100000|2023-04-21 11:05:00|10150.9|10145.9|10149.8|10144.8|10151.7|10146.7|10149.7|10144.7|22
1682075400000|2023-04-21 11:10:00|10149.7|10144.7|10147.3|10142.3|10150.2|10145.2|10147.2|10142.2|20
1682075700000|2023-04-21 11:15:00|10147.2|10142.2|10148.4|10143.4|10149.1|10144.1|10146.2|10141.2|30
1682076000000|2023-04-21 11:20:00|10148.3|10143.3|10142.6|10137.6|10149.2|10144.2|10142.6|10137.6|35
1682076300000|2023-04-21 11:25:00|10142.7|10137.7|10147.2|10142.2|10147.6|10142.6|10141.2|10136.2|46
1682076600000|2023-04-21 11:30:00|10147.3|10142.3|10146.2|10141.2|10147.6|10142.6|10144.3|10139.3|12
1682076900000|2023-04-21 11:35:00|10145.9|10140.9|10144.2|10139.2|10146.1|10141.1|10143.7|10138.7|9
1682077200000|2023-04-21 11:40:00|10143.9|10138.9|10142.1|10137.1|10144.3|10139.3|10141.6|10136.6|12
1682077500000|2023-04-21 11:45:00|10142.3|10137.3|10139.2|10134.2|10143.6|10138.6|10137.2|10132.2|118
1682077800000|2023-04-21 11:50:00|10139.3|10134.3|10142.7|10137.7|10142.7|10137.7|10138.8|10133.8|37
1682078100000|2023-04-21 11:55:00|10142.9|10137.9|10140.2|10135.2|10143.8|10138.8|10139.2|10134.2|35
1682078400000|2023-04-21 12:00:00|10139.8|10134.8|10141.4|10136.4|10142.3|10137.3|10139.5|10134.5|20
1682078700000|2023-04-21 12:05:00|10141.7|10136.7|10142.9|10137.9|10143.1|10138.1|10140.7|10135.7|50
1682079000000|2023-04-21 12:10:00|10142.8|10137.8|10141.8|10136.8|10143.2|10138.2|10139.7|10134.7|87
1682079300000|2023-04-21 12:15:00|10141.7|10136.7|10142.2|10137.2|10142.2|10137.2|10139.7|10134.7|25
1682079600000|2023-04-21 12:20:00|10142.4|10137.4|10142.4|10137.4|10145.7|10140.7|10141.8|10136.8|47
1682079900000|2023-04-21 12:25:00|10142.3|10137.3|10139.1|10134.1|10142.6|10137.6|10138.8|10133.8|24
1682080200000|2023-04-21 12:30:00|10139.2|10134.2|10134.4|10129.4|10139.6|10134.6|10130.9|10125.9|80
1682080500000|2023-04-21 12:35:00|10134.7|10129.7|10133.3|10128.3|10135.3|10130.3|10132.5|10127.5|30
1682080800000|2023-04-21 12:40:00|10133|10128|10137|10132|10137.2|10132.2|10133|10128|38
1682081100000|2023-04-21 12:45:00|10136.9|10131.9|10139.4|10134.4|10139.6|10134.6|10135.9|10130.9|45
1682081400000|2023-04-21 12:50:00|10139.6|10134.6|10136.4|10131.4|10140.2|10135.2|10136.1|10131.1|23
1682081700000|2023-04-21 12:55:00|10136.2|10131.2|10132.2|10127.2|10136.2|10131.2|10131.6|10126.6|32
1682082000000|2023-04-21 13:00:00|10132|10127|10131.3|10126.3|10132.7|10127.7|10126.8|10121.8|105
1682082300000|2023-04-21 13:05:00|10131.4|10126.4|10131.9|10126.9|10133.3|10128.3|10130.2|10125.2|25
1682082600000|2023-04-21 13:10:00|10132.1|10127.1|10131.5|10126.5|10132.7|10127.7|10130.7|10125.7|53
1682082900000|2023-04-21 13:15:00|10131.4|10126.4|10130.9|10125.9|10131.9|10126.9|10128.6|10123.6|48
1682083200000|2023-04-21 13:20:00|10131.1|10126.1|10135|10130|10135.9|10130.9|10130.2|10125.2|66
1682083500000|2023-04-21 13:25:00|10134.9|10129.9|10134.9|10129.9|10135|10130|10131.9|10126.9|47
1682083800000|2023-04-21 13:30:00|10135.1|10130.1|10134|10129|10135.9|10130.9|10133|10128|70
1682084100000|2023-04-21 13:35:00|10133.9|10128.9|10128.4|10123.4|10133.9|10128.9|10128.4|10123.4|38
1682084400000|2023-04-21 13:40:00|10128.7|10123.7|10129.1|10124.1|10131.7|10126.7|10128.3|10123.3|55
1682084700000|2023-04-21 13:45:00|10128.7|10123.7|10158.4|10153.4|10161|10156|10128.7|10123.7|456
1682085000000|2023-04-21 13:50:00|10158.3|10153.3|10164.6|10159.6|10167.1|10162.1|10158.1|10153.1|190
1682085300000|2023-04-21 13:55:00|10164.5|10159.5|10163.7|10158.7|10165.9|10160.9|10160.9|10155.9|94
1682085600000|2023-04-21 14:00:00|10164|10159|10172.2|10167.2|10172.5|10167.5|10164|10159|176
1682085900000|2023-04-21 14:05:00|10172.1|10167.1|10172.1|10167.1|10175.1|10170.1|10170.1|10165.1|152
1682086200000|2023-04-21 14:10:00|10172.2|10167.2|10161.8|10156.8|10173.1|10168.1|10159.4|10154.4|78
1682086500000|2023-04-21 14:15:00|10161.9|10156.9|10148.1|10143.1|10165|10160|10147|10142|179
1682086800000|2023-04-21 14:20:00|10148.2|10143.2|10145.1|10140.1|10152.2|10147.2|10143.5|10138.5|126
1682087100000|2023-04-21 14:25:00|10145.2|10140.2|10148.2|10143.2|10149.5|10144.5|10144.2|10139.2|102
1682087400000|2023-04-21 14:30:00|10148.1|10143.1|10155|10150|10155.6|10150.6|10147.8|10142.8|43
1682087700000|2023-04-21 14:35:00|10154.7|10149.7|10156.9|10151.9|10157.4|10152.4|10154.2|10149.2|95
1682088000000|2023-04-21 14:40:00|10157|10152|10160|10155|10160.4|10155.4|10154.6|10149.6|100
1682088300000|2023-04-21 14:45:00|10160.4|10155.4|10156.4|10151.4|10160.4|10155.4|10155.3|10150.3|148
1682088600000|2023-04-21 14:50:00|10156.5|10151.5|10151.5|10146.5|10157.5|10152.5|10150.2|10145.2|91
1682088900000|2023-04-21 14:55:00|10151.6|10146.6|10152.1|10147.1|10153.6|10148.6|10146.4|10141.4|116
1682089200000|2023-04-21 15:00:00|10151.9|10146.9|10149.9|10144.9|10152.4|10147.4|10147.7|10142.7|68
1682089500000|2023-04-21 15:05:00|10150|10145|10149.3|10144.3|10151.6|10146.6|10146.7|10141.7|35
1682089800000|2023-04-21 15:10:00|10149.1|10144.1|10148.6|10143.6|10151.5|10146.5|10147.2|10142.2|30
1682090100000|2023-04-21 15:15:00|10148.8|10143.8|10145.7|10140.7|10150|10145|10145.1|10140.1|24
1682090400000|2023-04-21 15:20:00|10145.9|10140.9|10145.5|10140.5|10147.5|10142.5|10143.3|10138.3|28
1682090700000|2023-04-21 15:25:00|10145.4|10140.4|10146.7|10141.7|10147.5|10142.5|10145.4|10140.4|34
1682091000000|2023-04-21 15:30:00|10146.6|10141.6|10145.2|10140.2|10147.3|10142.3|10144.2|10139.2|34
1682091300000|2023-04-21 15:35:00|10145.4|10140.4|10149.6|10144.6|10150.8|10145.8|10144.7|10139.7|40
1682091600000|2023-04-21 15:40:00|10149.5|10144.5|10147.9|10142.9|10149.5|10144.5|10145.5|10140.5|15
1682091900000|2023-04-21 15:45:00|10148|10143|10147.5|10142.5|10148.4|10143.4|10145.4|10140.4|37
1682092200000|2023-04-21 15:50:00|10147.2|10142.2|10148.6|10143.6|10148.6|10143.6|10146.7|10141.7|30
1682092500000|2023-04-21 15:55:00|10148.5|10143.5|10147.8|10142.8|10149|10144|10146.6|10141.6|38
1682092800000|2023-04-21 16:00:00|10147.7|10142.7|10146.8|10141.8|10150|10145|10146.7|10141.7|52
1682093100000|2023-04-21 16:05:00|10146.7|10141.7|10146.9|10141.9|10147.5|10142.5|10144.8|10139.8|19
1682093400000|2023-04-21 16:10:00|10147.1|10142.1|10144.5|10139.5|10147.1|10142.1|10143.7|10138.7|12
1682093700000|2023-04-21 16:15:00|10144.3|10139.3|10145.1|10140.1|10146.6|10141.6|10144.2|10139.2|21
1682094000000|2023-04-21 16:20:00|10144.8|10139.8|10144.4|10139.4|10146.4|10141.4|10143.3|10138.3|23
1682094300000|2023-04-21 16:25:00|10144.5|10139.5|10145|10140|10145.4|10140.4|10143.7|10138.7|20
1682094600000|2023-04-21 16:30:00|10144.9|10139.9|10147.3|10142.3|10148|10143|10144.2|10139.2|36
1682094900000|2023-04-21 16:35:00|10147.1|10142.1|10145.7|10140.7|10148.1|10143.1|10145.5|10140.5|17
1682095200000|2023-04-21 16:40:00|10145.9|10140.9|10144.4|10139.4|10146.1|10141.1|10143.2|10138.2|34
1682095500000|2023-04-21 16:45:00|10144.3|10139.3|10143.8|10138.8|10144.4|10139.4|10142.7|10137.7|21
1682095800000|2023-04-21 16:50:00|10143.7|10138.7|10142.2|10137.2|10144.5|10139.5|10142.2|10137.2|14
1682096100000|2023-04-21 16:55:00|10142|10137|10141.6|10136.6|10143.1|10138.1|10141.3|10136.3|15
1682096400000|2023-04-21 17:00:00|10142|10137|10142.6|10137.6|10143.1|10138.1|10140.8|10135.8|13
1682096700000|2023-04-21 17:05:00|10142.7|10137.7|10140|10135|10142.7|10137.7|10139.7|10134.7|18
1682097000000|2023-04-21 17:10:00|10139.8|10134.8|10140.6|10135.6|10141.1|10136.1|10139.6|10134.6|13
1682097300000|2023-04-21 17:15:00|10140.7|10135.7|10145.1|10140.1|10145.1|10140.1|10140.7|10135.7|31
1682097600000|2023-04-21 17:20:00|10145.2|10140.2|10145.3|10140.3|10145.8|10140.8|10144.8|10139.8|29
1682097900000|2023-04-21 17:25:00|10145.5|10140.5|10145.4|10140.4|10146.8|10141.8|10145.4|10140.4|41
1682098200000|2023-04-21 17:30:00|10145.7|10140.7|10144.8|10139.8|10145.8|10140.8|10143.4|10138.4|44
1682098500000|2023-04-21 17:35:00|10145|10140|10145.3|10140.3|10146|10141|10143.9|10138.9|22
1682098800000|2023-04-21 17:40:00|10145.2|10140.2|10145.3|10140.3|10145.7|10140.7|10143.4|10138.4|21
1682099100000|2023-04-21 17:45:00|10145.4|10140.4|10143.3|10138.3|10145.8|10140.8|10143.2|10138.2|17
1682099400000|2023-04-21 17:50:00|10143.4|10138.4|10141.8|10136.8|10143.4|10138.4|10141.4|10136.4|14
1682099700000|2023-04-21 17:55:00|10141.6|10136.6|10140.2|10135.2|10141.7|10136.7|10139.7|10134.7|60
1682100000000|2023-04-21 18:00:00|10140.1|10135.1|10137.4|10132.4|10140.2|10135.2|10135.9|10130.9|24
1682100300000|2023-04-21 18:05:00|10137.3|10132.3|10136.6|10131.6|10137.6|10132.6|10135.6|10130.6|24
1682100600000|2023-04-21 18:10:00|10136.4|10131.4|10135.1|10130.1|10136.6|10131.6|10134.9|10129.9|29
1682100900000|2023-04-21 18:15:00|10134.9|10129.9|10137|10132|10137.1|10132.1|10134.7|10129.7|104
1682101200000|2023-04-21 18:20:00|10137.1|10132.1|10137.2|10132.2|10138.1|10133.1|10136.2|10131.2|18
1682101500000|2023-04-21 18:25:00|10137.4|10132.4|10138.7|10133.7|10138.7|10133.7|10137.2|10132.2|20
1682101800000|2023-04-21 18:30:00|10139.1|10134.1|10139.8|10134.8|10140.2|10135.2|10139.1|10134.1|25
1682102100000|2023-04-21 18:35:00|10139.7|10134.7|10139.3|10134.3|10140.5|10135.5|10139.2|10134.2|17
1682102400000|2023-04-21 18:40:00|10139.5|10134.5|10140.3|10135.3|10140.6|10135.6|10138.4|10133.4|19
1682102700000|2023-04-21 18:45:00|10140.2|10135.2|10140.7|10135.7|10141.6|10136.6|10140.1|10135.1|6
1682103000000|2023-04-21 18:50:00|10140.6|10135.6|10143.5|10138.5|10143.5|10138.5|10140.6|10135.6|19
1682103300000|2023-04-21 18:55:00|10143.7|10138.7|10144.6|10139.6|10145.9|10140.9|10143.7|10138.7|96
1682103600000|2023-04-21 19:00:00|10144.8|10139.8|10144.8|10139.8|10145.6|10140.6|10143.6|10138.6|74
1682103900000|2023-04-21 19:05:00|10144.6|10139.6|10143.6|10138.6|10145.5|10140.5|10143.6|10138.6|25
1682104200000|2023-04-21 19:10:00|10143.4|10138.4|10143.1|10138.1|10144.6|10139.6|10142.7|10137.7|33
1682104500000|2023-04-21 19:15:00|10143.3|10138.3|10142.4|10137.4|10144.3|10139.3|10142.1|10137.1|25
1682104800000|2023-04-21 19:20:00|10142.5|10137.5|10140.9|10135.9|10142.5|10137.5|10140.7|10135.7|8
1682105100000|2023-04-21 19:25:00|10140.7|10135.7|10138.8|10133.8|10140.7|10135.7|10138.8|10133.8|7
1682105400000|2023-04-21 19:30:00|10138.9|10133.9|10138.3|10133.3|10139.3|10134.3|10137.7|10132.7|13
1682105700000|2023-04-21 19:35:00|10138|10133|10138.5|10133.5|10138.7|10133.7|10137.9|10132.9|14
1682106000000|2023-04-21 19:40:00|10138.7|10133.7|10138.3|10133.3|10139.2|10134.2|10138|10133|26
1682106300000|2023-04-21 19:45:00|10138.5|10133.5|10136.4|10131.4|10138.5|10133.5|10136.3|10131.3|30
1682106600000|2023-04-21 19:50:00|10136.5|10131.5|10137.1|10132.1|10137.5|10132.5|10135.4|10130.4|15
1682106900000|2023-04-21 19:55:00|10137.4|10132.4|10133.4|10128.4|10137.4|10132.4|10133.3|10128.3|32
1682107200000|2023-04-21 20:00:00|10133.5|10128.5|10133.9|10128.9|10134|10129|10131.1|10126.1|45
1682107500000|2023-04-21 20:05:00|10133.7|10128.7|10132.5|10127.5|10133.9|10128.9|10132.4|10127.4|1
1682107800000|2023-04-21 20:10:00|10132.9|10127.9|10133.2|10128.2|10133.5|10128.5|10132.7|10127.7|2
1682108100000|2023-04-21 20:15:00|10133|10128|10133|10128|10133|10128|10132.1|10127.1|6
1682108400000|2023-04-21 20:20:00|10132.9|10127.9|10134|10129|10134|10129|10132.4|10127.4|8
1682108700000|2023-04-21 20:25:00|10133.9|10128.9|10133.5|10128.5|10134.6|10129.6|10132.5|10127.5|10
1682109000000|2023-04-21 20:30:00|10133.6|10128.6|10134|10129|10134.1|10129.1|10133.5|10128.5|2
1682109300000|2023-04-21 20:35:00|10134.1|10129.1|10134.5|10129.5|10135|10130|10133.8|10128.8|4
1682109600000|2023-04-21 20:40:00|10134.3|10129.3|10135.2|10130.2|10136.5|10131.5|10133.9|10128.9|17
1682109900000|2023-04-21 20:45:00|10135|10130|10134.9|10129.9|10135.4|10130.4|10134.1|10129.1|9
1682110200000|2023-04-21 20:50:00|10134.6|10129.6|10134|10129|10134.7|10129.7|10134|10129|7
1682110500000|2023-04-21 20:55:00|10134.1|10129.1|10135.5|10126.5|10135.5|10129.8|10131.3|10126.3|12
1682294400000|2023-04-24 00:00:00|10131|10126|10133.7|10128.7|10134.2|10129.2|10131|10126|32
1682294700000|2023-04-24 00:05:00|10133.5|10128.5|10134.3|10129.3|10134.7|10129.7|10132.5|10127.5|27
1682295000000|2023-04-24 00:10:00|10134.2|10129.2|10132.7|10127.7|10134.2|10129.2|10132.3|10127.3|4
1682295300000|2023-04-24 00:15:00|10132.3|10127.3|10132.6|10127.6|10132.6|10127.6|10131.5|10126.5|9
1682295600000|2023-04-24 00:20:00|10132.5|10127.5|10132.9|10127.9|10132.9|10127.9|10132.4|10127.4|5
1682295900000|2023-04-24 00:25:00|10133.1|10128.1|10132.3|10127.3|10133.2|10128.2|10132.1|10127.1|18
1682296200000|2023-04-24 00:30:00|10132.4|10127.4|10134.1|10129.1|10134.7|10129.7|10132.4|10127.4|4
1682296500000|2023-04-24 00:35:00|10134.4|10129.4|10136.7|10131.7|10136.9|10131.9|10134.4|10129.4|7
1682296800000|2023-04-24 00:40:00|10136.8|10131.8|10136.7|10131.7|10137.8|10132.8|10136|10131|26
1682297100000|2023-04-24 00:45:00|10136.8|10131.8|10135.4|10130.4|10136.9|10131.9|10134.9|10129.9|3
1682297400000|2023-04-24 00:50:00|10135.3|10130.3|10133.4|10128.4|10135.9|10130.9|10132.9|10127.9|16
1682297700000|2023-04-24 00:55:00|10133.3|10128.3|10129|10124|10133.3|10128.3|10128.9|10123.9|40
1682298000000|2023-04-24 01:00:00|10129.2|10124.2|10129.9|10124.9|10130.4|10125.4|10128.4|10123.4|36
1682298300000|2023-04-24 01:05:00|10130|10125|10132.7|10127.7|10133.1|10128.1|10130|10125|32
1682298600000|2023-04-24 01:10:00|10132.6|10127.6|10133.1|10128.1|10133.5|10128.5|10131.9|10126.9|40
1682298900000|2023-04-24 01:15:00|10133|10128|10132.4|10127.4|10133.2|10128.2|10131.5|10126.5|8
1682299200000|2023-04-24 01:20:00|10132.5|10127.5|10131.2|10126.2|10133.5|10128.5|10131|10126|9
1682299500000|2023-04-24 01:25:00|10131|10126|10131.2|10126.2|10131.4|10126.4|10129.6|10124.6|8
1682299800000|2023-04-24 01:30:00|10131.1|10126.1|10131.2|10126.2|10132.6|10127.6|10130.9|10125.9|8
1682300100000|2023-04-24 01:35:00|10131.4|10126.4|10132|10127|10132.1|10127.1|10130.2|10125.2|31
1682300400000|2023-04-24 01:40:00|10131.9|10126.9|10132.9|10127.9|10135|10130|10131.6|10126.6|17
1682300700000|2023-04-24 01:45:00|10132.7|10127.7|10132.6|10127.6|10133|10128|10131.7|10126.7|10
1682301000000|2023-04-24 01:50:00|10132.7|10127.7|10134.6|10129.6|10134.8|10129.8|10132.6|10127.6|8
1682301300000|2023-04-24 01:55:00|10134.5|10129.5|10136.5|10131.5|10137.4|10132.4|10134.3|10129.3|6
1682301600000|2023-04-24 02:00:00|10136.6|10131.6|10135.1|10130.1|10137.4|10132.4|10134.8|10129.8|3
1682301900000|2023-04-24 02:05:00|10135|10130|10134.6|10129.6|10136.1|10131.1|10134.3|10129.3|0
1682302200000|2023-04-24 02:10:00|10134.8|10129.8|10135|10130|10135.1|10130.1|10134|10129|4
1682302500000|2023-04-24 02:15:00|10135.1|10130.1|10135.2|10130.2|10136.8|10131.8|10135|10130|18
1682302800000|2023-04-24 02:20:00|10135.3|10130.3|10136.5|10131.5|10136.8|10131.8|10135.1|10130.1|8
1682303100000|2023-04-24 02:25:00|10136.6|10131.6|10135.6|10130.6|10137|10132|10135.3|10130.3|2
1682303400000|2023-04-24 02:30:00|10135.4|10130.4|10136.8|10131.8|10137.3|10132.3|10135.2|10130.2|7
1682303700000|2023-04-24 02:35:00|10137|10132|10137.7|10132.7|10138.6|10133.6|10137|10132|14
1682304000000|2023-04-24 02:40:00|10137.6|10132.6|10137.8|10132.8|10138.3|10133.3|10136.8|10131.8|1
1682304300000|2023-04-24 02:45:00|10138|10133|10139.9|10134.9|10140.1|10135.1|10137.2|10132.2|7
1682304600000|2023-04-24 02:50:00|10140.1|10135.1|10141.8|10136.8|10142.4|10137.4|10140.1|10135.1|20
1682304900000|2023-04-24 02:55:00|10141.7|10136.7|10143.4|10138.4|10143.8|10138.8|10141.4|10136.4|29
1682305200000|2023-04-24 03:00:00|10143.7|10138.7|10142.8|10137.8|10144.6|10139.6|10142.4|10137.4|35
1682305500000|2023-04-24 03:05:00|10142.7|10137.7|10143.3|10138.3|10143.8|10138.8|10142.6|10137.6|6
1682305800000|2023-04-24 03:10:00|10143.4|10138.4|10142.4|10137.4|10143.8|10138.8|10141.9|10136.9|15
1682306100000|2023-04-24 03:15:00|10142.3|10137.3|10141.8|10136.8|10142.4|10137.4|10140.1|10135.1|11
1682306400000|2023-04-24 03:20:00|10141.7|10136.7|10141.1|10136.1|10141.9|10136.9|10141.1|10136.1|6
1682306700000|2023-04-24 03:25:00|10140.9|10135.9|10141.6|10136.6|10141.9|10136.9|10140.3|10135.3|0
1682307000000|2023-04-24 03:30:00|10141.3|10136.3|10142.7|10137.7|10142.8|10137.8|10141.1|10136.1|1
1682307300000|2023-04-24 03:35:00|10142.5|10137.5|10144|10139|10144.9|10139.9|10142.5|10137.5|10
1682307600000|2023-04-24 03:40:00|10144.3|10139.3|10143.3|10138.3|10144.7|10139.7|10143|10138|8
1682307900000|2023-04-24 03:45:00|10143.4|10138.4|10143.5|10138.5|10144.3|10139.3|10143.4|10138.4|3
1682308200000|2023-04-24 03:50:00|10143.7|10138.7|10142.4|10137.4|10143.7|10138.7|10142.2|10137.2|4
1682308500000|2023-04-24 03:55:00|10142.5|10137.5|10142.7|10137.7|10143|10138|10142.5|10137.5|9
1682308800000|2023-04-24 04:00:00|10143|10138|10143.2|10138.2|10143.5|10138.5|10142.5|10137.5|6
1682309100000|2023-04-24 04:05:00|10143.3|10138.3|10144|10139|10144|10139|10142.7|10137.7|3
1682309400000|2023-04-24 04:10:00|10144.2|10139.2|10143.9|10138.9|10144.5|10139.5|10143.7|10138.7|3
1682309700000|2023-04-24 04:15:00|10144.2|10139.2|10144.4|10139.4|10144.7|10139.7|10143.4|10138.4|4
1682310000000|2023-04-24 04:20:00|10144.3|10139.3|10143.4|10138.4|10144.3|10139.3|10143.3|10138.3|5
1682310300000|2023-04-24 04:25:00|10143.3|10138.3|10143|10138|10144.8|10139.8|10143|10138|5
1682310600000|2023-04-24 04:30:00|10142.8|10137.8|10143.4|10138.4|10143.4|10138.4|10142.1|10137.1|2
1682310900000|2023-04-24 04:35:00|10143.3|10138.3|10143.9|10138.9|10143.9|10138.9|10143.3|10138.3|0
1682311200000|2023-04-24 04:40:00|10143.8|10138.8|10142.8|10137.8|10143.8|10138.8|10142.1|10137.1|3
1682311500000|2023-04-24 04:45:00|10143|10138|10143.4|10138.4|10143.8|10138.8|10142.6|10137.6|8
1682311800000|2023-04-24 04:50:00|10143.3|10138.3|10144.7|10139.7|10145.1|10140.1|10143.2|10138.2|3
1682312100000|2023-04-24 04:55:00|10144.8|10139.8|10143.7|10138.7|10144.8|10139.8|10143.7|10138.7|2
1682312400000|2023-04-24 05:00:00|10143.8|10138.8|10143.7|10138.7|10144.6|10139.6|10142.9|10137.9|10
1682312700000|2023-04-24 05:05:00|10143.9|10138.9|10146.2|10141.2|10146.6|10141.6|10143.9|10138.9|11
1682313000000|2023-04-24 05:10:00|10146.3|10141.3|10146.3|10141.3|10146.8|10141.8|10145.8|10140.8|5
1682313300000|2023-04-24 05:15:00|10146.6|10141.6|10146.7|10141.7|10147.2|10142.2|10145.8|10140.8|6
1682313600000|2023-04-24 05:20:00|10146.8|10141.8|10148.4|10143.4|10148.7|10143.7|10146.3|10141.3|34
1682313900000|2023-04-24 05:25:00|10148.6|10143.6|10147.7|10142.7|10148.7|10143.7|10147.3|10142.3|6
1682314200000|2023-04-24 05:30:00|10147.8|10142.8|10147.3|10142.3|10148.4|10143.4|10146.9|10141.9|4
1682314500000|2023-04-24 05:35:00|10147.1|10142.1|10148.3|10143.3|10148.5|10143.5|10146.2|10141.2|14
1682314800000|2023-04-24 05:40:00|10148.2|10143.2|10149.1|10144.1|10149.7|10144.7|10147.3|10142.3|5
1682315100000|2023-04-24 05:45:00|10149.2|10144.2|10149.2|10144.2|10149.8|10144.8|10148.5|10143.5|36
1682315400000|2023-04-24 05:50:00|10149|10144|10148.8|10143.8|10150.4|10145.4|10148.4|10143.4|13
1682315700000|2023-04-24 05:55:00|10148.7|10143.7|10145.7|10140.7|10149.2|10144.2|10145.5|10140.5|7
1682316000000|2023-04-24 06:00:00|10145.8|10140.8|10145.5|10140.5|10147.9|10142.9|10145.5|10140.5|33
1682316300000|2023-04-24 06:05:00|10145.8|10140.8|10143.6|10138.6|10147.5|10142.5|10142.3|10137.3|58
1682316600000|2023-04-24 06:10:00|10143.7|10138.7|10142.7|10137.7|10145.3|10140.3|10142.2|10137.2|13
1682316900000|2023-04-24 06:15:00|10142.6|10137.6|10144.2|10139.2|10144.5|10139.5|10141.9|10136.9|3
1682317200000|2023-04-24 06:20:00|10144.1|10139.1|10140.7|10135.7|10144.1|10139.1|10140.2|10135.2|8
1682317500000|2023-04-24 06:25:00|10140.6|10135.6|10140.2|10135.2|10141.3|10136.3|10139.5|10134.5|5
1682317800000|2023-04-24 06:30:00|10140.3|10135.3|10143.2|10138.2|10143.6|10138.6|10140.2|10135.2|32
1682318100000|2023-04-24 06:35:00|10143.3|10138.3|10141.9|10136.9|10144.3|10139.3|10141.3|10136.3|9
1682318400000|2023-04-24 06:40:00|10142|10137|10145|10140|10147.2|10142.2|10141.8|10136.8|9
1682318700000|2023-04-24 06:45:00|10144.8|10139.8|10146.5|10141.5|10146.8|10141.8|10143.8|10138.8|5
1682319000000|2023-04-24 06:50:00|10146.4|10141.4|10146.9|10141.9|10147.8|10142.8|10144.5|10139.5|11
1682319300000|2023-04-24 06:55:00|10146.6|10141.6|10146.8|10141.8|10148.3|10143.3|10146|10141|12
1682319600000|2023-04-24 07:00:00|10146.9|10141.9|10146.4|10141.4|10148.3|10143.3|10145.8|10140.8|43
1682319900000|2023-04-24 07:05:00|10146.6|10141.6|10146.8|10141.8|10149.4|10144.4|10146.2|10141.2|19
1682320200000|2023-04-24 07:10:00|10146.9|10141.9|10147.9|10142.9|10152.9|10147.9|10146.6|10141.6|52
1682320500000|2023-04-24 07:15:00|10148|10143|10146.5|10141.5|10148|10143|10145.1|10140.1|27
1682320800000|2023-04-24 07:20:00|10147.3|10142.3|10142.6|10137.6|10147.5|10142.5|10142.6|10137.6|70
1682321100000|2023-04-24 07:25:00|10142.4|10137.4|10141.4|10136.4|10142.9|10137.9|10140.6|10135.6|43
1682321400000|2023-04-24 07:30:00|10141.2|10136.2|10142.5|10137.5|10142.8|10137.8|10139.9|10134.9|32
1682321700000|2023-04-24 07:35:00|10142.6|10137.6|10139.2|10134.2|10143|10138|10137.4|10132.4|20
1682322000000|2023-04-24 07:40:00|10139.3|10134.3|10140.5|10135.5|10140.9|10135.9|10138.5|10133.5|21
1682322300000|2023-04-24 07:45:00|10140.1|10135.1|10141.1|10136.1|10142.3|10137.3|10139.7|10134.7|59
1682322600000|2023-04-24 07:50:00|10141.3|10136.3|10138.3|10133.3|10141.8|10136.8|10136.2|10131.2|26
1682322900000|2023-04-24 07:55:00|10138.6|10133.6|10137|10132|10139.7|10134.7|10135.9|10130.9|20
1682323200000|2023-04-24 08:00:00|10136.8|10131.8|10135.4|10130.4|10137.3|10132.3|10131.2|10126.2|130
1682323500000|2023-04-24 08:05:00|10135.5|10130.5|10133.9|10128.9|10135.8|10130.8|10133|10128|32
1682323800000|2023-04-24 08:10:00|10133.8|10128.8|10133.5|10128.5|10134.4|10129.4|10132.5|10127.5|22
1682324100000|2023-04-24 08:15:00|10133.7|10128.7|10135|10130|10135.3|10130.3|10133|10128|12
1682324400000|2023-04-24 08:20:00|10134.7|10129.7|10136.5|10131.5|10137|10132|10133.7|10128.7|19
1682324700000|2023-04-24 08:25:00|10136.6|10131.6|10139.8|10134.8|10140|10135|10136.5|10131.5|66
1682325000000|2023-04-24 08:30:00|10140|10135|10135.2|10130.2|10141|10136|10135.2|10130.2|31
1682325300000|2023-04-24 08:35:00|10135.4|10130.4|10136.3|10131.3|10137.1|10132.1|10134.4|10129.4|10
1682325600000|2023-04-24 08:40:00|10136.4|10131.4|10137.6|10132.6|10138.6|10133.6|10135.7|10130.7|12
1682325900000|2023-04-24 08:45:00|10137.4|10132.4|10133.6|10128.6|10137.5|10132.5|10132.8|10127.8|28
1682326200000|2023-04-24 08:50:00|10133.4|10128.4|10129.4|10124.4|10134.5|10129.5|10128.9|10123.9|39
1682326500000|2023-04-24 08:55:00|10129.5|10124.5|10122.4|10117.4|10130.1|10125.1|10122|10117|96
1682326800000|2023-04-24 09:00:00|10122.3|10117.3|10124|10119|10127.1|10122.1|10122.3|10117.3|47
1682327100000|2023-04-24 09:05:00|10124.1|10119.1|10116.8|10111.8|10125.1|10120.1|10116.5|10111.5|102
1682327400000|2023-04-24 09:10:00|10116.9|10111.9|10115.9|10110.9|10119|10114|10115.4|10110.4|48
1682327700000|2023-04-24 09:15:00|10115.8|10110.8|10114.9|10109.9|10118.8|10113.8|10114.4|10109.4|18
1682328000000|2023-04-24 09:20:00|10114.8|10109.8|10116.8|10111.8|10117.3|10112.3|10114.3|10109.3|38
1682328300000|2023-04-24 09:25:00|10116.6|10111.6|10115.2|10110.2|10116.8|10111.8|10114.4|10109.4|20
1682328600000|2023-04-24 09:30:00|10115.4|10110.4|10115.9|10110.9|10116.6|10111.6|10114.5|10109.5|24
1682328900000|2023-04-24 09:35:00|10116|10111|10116.8|10111.8|10117.2|10112.2|10113.7|10108.7|8
1682329200000|2023-04-24 09:40:00|10116.6|10111.6|10116.9|10111.9|10118.4|10113.4|10116.1|10111.1|13
1682329500000|2023-04-24 09:45:00|10116.7|10111.7|10121.7|10116.7|10122.4|10117.4|10116.6|10111.6|26
1682329800000|2023-04-24 09:50:00|10122|10117|10121.1|10116.1|10122.4|10117.4|10119.9|10114.9|24
1682330100000|2023-04-24 09:55:00|10121.2|10116.2|10130.9|10125.9|10131.5|10126.5|10121.2|10116.2|121
1682330400000|2023-04-24 10:00:00|10130.7|10125.7|10126.2|10121.2|10131.7|10126.7|10125.4|10120.4|61
1682330700000|2023-04-24 10:05:00|10126.4|10121.4|10128.9|10123.9|10130.4|10125.4|10126.1|10121.1|16
1682331000000|2023-04-24 10:10:00|10128.7|10123.7|10127.4|10122.4|10129.6|10124.6|10126.6|10121.6|9
1682331300000|2023-04-24 10:15:00|10127.2|10122.2|10126.9|10121.9|10128.6|10123.6|10126.1|10121.1|20
1682331600000|2023-04-24 10:20:00|10126.7|10121.7|10127.1|10122.1|10128.4|10123.4|10125.8|10120.8|8
1682331900000|2023-04-24 10:25:00|10127.2|10122.2|10126.6|10121.6|10127.8|10122.8|10125.6|10120.6|10
1682332200000|2023-04-24 10:30:00|10126.3|10121.3|10125.8|10120.8|10127.2|10122.2|10125.1|10120.1|14
1682332500000|2023-04-24 10:35:00|10126|10121|10126.3|10121.3|10127.7|10122.7|10124.8|10119.8|20
1682332800000|2023-04-24 10:40:00|10126.2|10121.2|10125.2|10120.2|10127.2|10122.2|10124.7|10119.7|14
1682333100000|2023-04-24 10:45:00|10125.1|10120.1|10124.5|10119.5|10125.3|10120.3|10123.8|10118.8|4
1682333400000|2023-04-24 10:50:00|10124.3|10119.3|10122.9|10117.9|10124.5|10119.5|10122.3|10117.3|12
1682333700000|2023-04-24 10:55:00|10122.7|10117.7|10121.3|10116.3|10123.6|10118.6|10121.3|10116.3|34
1682334000000|2023-04-24 11:00:00|10121.2|10116.2|10123.7|10118.7|10123.8|10118.8|10120.3|10115.3|19
1682334300000|2023-04-24 11:05:00|10124|10119|10128|10123|10129.1|10124.1|10124|10119|35
1682334600000|2023-04-24 11:10:00|10127.8|10122.8|10127.8|10122.8|10129.3|10124.3|10126.4|10121.4|19
1682334900000|2023-04-24 11:15:00|10127.6|10122.6|10127.1|10122.1|10129.5|10124.5|10126.4|10121.4|26
1682335200000|2023-04-24 11:20:00|10126.9|10121.9|10129.3|10124.3|10129.8|10124.8|10126.4|10121.4|36
1682335500000|2023-04-24 11:25:00|10129.4|10124.4|10131.1|10126.1|10132.3|10127.3|10129.4|10124.4|65
1682335800000|2023-04-24 11:30:00|10130.9|10125.9|10130.8|10125.8|10131.1|10126.1|10127.4|10122.4|16
1682336100000|2023-04-24 11:35:00|10130.7|10125.7|10129.3|10124.3|10131.1|10126.1|10128.4|10123.4|7
1682336400000|2023-04-24 11:40:00|10129.5|10124.5|10132.4|10127.4|10132.8|10127.8|10129.2|10124.2|17
1682336700000|2023-04-24 11:45:00|10132.2|10127.2|10131.9|10126.9|10132.3|10127.3|10130.3|10125.3|7
1682337000000|2023-04-24 11:50:00|10131.8|10126.8|10131.8|10126.8|10132.1|10127.1|10130.4|10125.4|7
1682337300000|2023-04-24 11:55:00|10131.9|10126.9|10130.9|10125.9|10133.3|10128.3|10130.8|10125.8|24
1682337600000|2023-04-24 12:00:00|10130.8|10125.8|10130.6|10125.6|10132.2|10127.2|10129.3|10124.3|17
1682337900000|2023-04-24 12:05:00|10130.7|10125.7|10132.2|10127.2|10132.2|10127.2|10128.7|10123.7|143
1682338200000|2023-04-24 12:10:00|10132.4|10127.4|10132.8|10127.8|10132.8|10127.8|10131.3|10126.3|23
1682338500000|2023-04-24 12:15:00|10132.7|10127.7|10131.2|10126.2|10134.2|10129.2|10130.8|10125.8|22
1682338800000|2023-04-24 12:20:00|10131.6|10126.6|10127.3|10122.3|10131.7|10126.7|10125.8|10120.8|66
1682339100000|2023-04-24 12:25:00|10127.2|10122.2|10125.5|10120.5|10127.7|10122.7|10125.5|10120.5|247
1682339400000|2023-04-24 12:30:00|10125.7|10120.7|10126.5|10121.5|10126.7|10121.7|10125|10120|110
1682339700000|2023-04-24 12:35:00|10126.7|10121.7|10126.6|10121.6|10128.5|10123.5|10125.7|10120.7|37
1682340000000|2023-04-24 12:40:00|10126.7|10121.7|10122.8|10117.8|10126.7|10121.7|10122.4|10117.4|120
1682340300000|2023-04-24 12:45:00|10123|10118|10122.3|10117.3|10124.2|10119.2|10120.7|10115.7|133
1682340600000|2023-04-24 12:50:00|10122.7|10117.7|10117.1|10112.1|10122.7|10117.7|10116.8|10111.8|94
1682340900000|2023-04-24 12:55:00|10117.2|10112.2|10114|10109|10117.2|10112.2|10112.1|10107.1|275
1682341200000|2023-04-24 13:00:00|10114.1|10109.1|10111.5|10106.5|10116.8|10111.8|10111.1|10106.1|99
1682341500000|2023-04-24 13:05:00|10111.4|10106.4|10111.7|10106.7|10113|10108|10108.6|10103.6|67
1682341800000|2023-04-24 13:10:00|10111.8|10106.8|10111.4|10106.4|10112.5|10107.5|10108.3|10103.3|215
1682342100000|2023-04-24 13:15:00|10111.6|10106.6|10118.1|10113.1|10118.1|10113.1|10110.8|10105.8|57
1682342400000|2023-04-24 13:20:00|10118|10113|10117|10112|10119.1|10114.1|10115.7|10110.7|33
1682342700000|2023-04-24 13:25:00|10116.9|10111.9|10120.9|10115.9|10121.7|10116.7|10116.8|10111.8|42
1682343000000|2023-04-24 13:30:00|10120.5|10115.5|10120.4|10115.4|10121.2|10116.2|10117.7|10112.7|62
1682343300000|2023-04-24 13:35:00|10120.2|10115.2|10122.4|10117.4|10124.2|10119.2|10119.4|10114.4|61
1682343600000|2023-04-24 13:40:00|10122.1|10117.1|10120.5|10115.5|10122.1|10117.1|10119.9|10114.9|34
1682343900000|2023-04-24 13:45:00|10120.7|10115.7|10122.4|10117.4|10124.9|10119.9|10119.2|10114.2|31
1682344200000|2023-04-24 13:50:00|10122.2|10117.2|10118.5|10113.5|10124.1|10119.1|10118.1|10113.1|36
1682344500000|2023-04-24 13:55:00|10118.6|10113.6|10116.1|10111.1|10119.7|10114.7|10115.2|10110.2|45
1682344800000|2023-04-24 14:00:00|10116.4|10111.4|10117.9|10112.9|10118.6|10113.6|10115.1|10110.1|61
1682345100000|2023-04-24 14:05:00|10118|10113|10115.4|10110.4|10118.2|10113.2|10114.7|10109.7|53
1682345400000|2023-04-24 14:10:00|10115.5|10110.5|10114.9|10109.9|10117.7|10112.7|10113.7|10108.7|84
1682345700000|2023-04-24 14:15:00|10115.1|10110.1|10114.6|10109.6|10116.6|10111.6|10112.7|10107.7|52
1682346000000|2023-04-24 14:20:00|10114.5|10109.5|10114.6|10109.6|10115.2|10110.2|10112.4|10107.4|39
1682346300000|2023-04-24 14:25:00|10114.7|10109.7|10117.2|10112.2|10117.7|10112.7|10114.7|10109.7|35
1682346600000|2023-04-24 14:30:00|10117.1|10112.1|10115.2|10110.2|10117.7|10112.7|10111.8|10106.8|108
1682346900000|2023-04-24 14:35:00|10115.5|10110.5|10109.7|10104.7|10116.7|10111.7|10108.7|10103.7|86
1682347200000|2023-04-24 14:40:00|10109.6|10104.6|10105.5|10100.5|10109.7|10104.7|10103.2|10098.2|116
1682347500000|2023-04-24 14:45:00|10105.6|10100.6|10106.6|10101.6|10107.1|10102.1|10104.6|10099.6|29
1682347800000|2023-04-24 14:50:00|10106.4|10101.4|10108.2|10103.2|10109.1|10104.1|10104.6|10099.6|29
1682348100000|2023-04-24 14:55:00|10108.3|10103.3|10109.5|10104.5|10111.7|10106.7|10108.3|10103.3|34
1682348400000|2023-04-24 15:00:00|10109.3|10104.3|10113|10108|10114.2|10109.2|10108.5|10103.5|47
1682348700000|2023-04-24 15:05:00|10112.8|10107.8|10111.3|10106.3|10112.8|10107.8|10109.3|10104.3|60
1682349000000|2023-04-24 15:10:00|10111.1|10106.1|10111.6|10106.6|10112.2|10107.2|10110.5|10105.5|25
1682349300000|2023-04-24 15:15:00|10111.7|10106.7|10109|10104|10112.1|10107.1|10108.5|10103.5|36
1682349600000|2023-04-24 15:20:00|10108.8|10103.8|10112.5|10107.5|10112.5|10107.5|10107.6|10102.6|32
1682349900000|2023-04-24 15:25:00|10112.6|10107.6|10115.5|10110.5|10115.5|10110.5|10111.8|10106.8|43
1682350200000|2023-04-24 15:30:00|10115.3|10110.3|10112.9|10107.9|10116|10111|10112.3|10107.3|33
1682350500000|2023-04-24 15:35:00|10112.8|10107.8|10113.3|10108.3|10114.8|10109.8|10111.7|10106.7|5
1682350800000|2023-04-24 15:40:00|10113.2|10108.2|10114.1|10109.1|10115.2|10110.2|10112.3|10107.3|25
1682351100000|2023-04-24 15:45:00|10114.2|10109.2|10114.1|10109.1|10114.7|10109.7|10112.8|10107.8|8
1682351400000|2023-04-24 15:50:00|10114.3|10109.3|10112.8|10107.8|10114.7|10109.7|10112.3|10107.3|46
1682351700000|2023-04-24 15:55:00|10112.6|10107.6|10112.6|10107.6|10113.2|10108.2|10111.5|10106.5|27
1682352000000|2023-04-24 16:00:00|10112.5|10107.5|10110|10105|10112.9|10107.9|10109.8|10104.8|24
1682352300000|2023-04-24 16:05:00|10109.8|10104.8|10109.8|10104.8|10110.2|10105.2|10108|10103|24
1682352600000|2023-04-24 16:10:00|10109.7|10104.7|10109|10104|10111.2|10106.2|10108.7|10103.7|9
1682352900000|2023-04-24 16:15:00|10109.1|10104.1|10107.3|10102.3|10109.7|10104.7|10106.7|10101.7|20
1682353200000|2023-04-24 16:20:00|10107.5|10102.5|10109.2|10104.2|10109.2|10104.2|10107.2|10102.2|56
1682353500000|2023-04-24 16:25:00|10109.3|10104.3|10108.6|10103.6|10109.3|10104.3|10108.1|10103.1|11
1682353800000|2023-04-24 16:30:00|10108.7|10103.7|10106.8|10101.8|10109|10104|10106.5|10101.5|32
1682354100000|2023-04-24 16:35:00|10107|10102|10107|10102|10108.2|10103.2|10106.7|10101.7|27
1682354400000|2023-04-24 16:40:00|10106.8|10101.8|10107.6|10102.6|10108|10103|10106.3|10101.3|13
1682354700000|2023-04-24 16:45:00|10107.7|10102.7|10107.3|10102.3|10108.2|10103.2|10107.2|10102.2|13
1682355000000|2023-04-24 16:50:00|10107.2|10102.2|10107.3|10102.3|10107.8|10102.8|10106.2|10101.2|20
1682355300000|2023-04-24 16:55:00|10107.2|10102.2|10106.3|10101.3|10107.3|10102.3|10105.8|10100.8|15
1682355600000|2023-04-24 17:00:00|10106|10101|10103.8|10098.8|10106.3|10101.3|10103.8|10098.8|34
1682355900000|2023-04-24 17:05:00|10104.1|10099.1|10105.3|10100.3|10105.8|10100.8|10103.8|10098.8|13
1682356200000|2023-04-24 17:10:00|10105.2|10100.2|10104.7|10099.7|10105.7|10100.7|10103.8|10098.8|18
1682356500000|2023-04-24 17:15:00|10104.8|10099.8|10105.3|10100.3|10105.8|10100.8|10104.7|10099.7|22
1682356800000|2023-04-24 17:20:00|10105.2|10100.2|10103.3|10098.3|10105.2|10100.2|10103.3|10098.3|33
1682357100000|2023-04-24 17:25:00|10103.4|10098.4|10101.8|10096.8|10103.6|10098.6|10101|10096|104
1682357400000|2023-04-24 17:30:00|10101.9|10096.9|10098.3|10093.3|10101.9|10096.9|10098|10093|106
1682357700000|2023-04-24 17:35:00|10098.4|10093.4|10098.4|10093.4|10099.2|10094.2|10098.1|10093.1|9
1682358000000|2023-04-24 17:40:00|10098.5|10093.5|10097.7|10092.7|10098.8|10093.8|10097.1|10092.1|9
1682358300000|2023-04-24 17:45:00|10097.5|10092.5|10097.8|10092.8|10097.9|10092.9|10095|10090|30
1682358600000|2023-04-24 17:50:00|10097.9|10092.9|10099.7|10094.7|10101.3|10096.3|10097.8|10092.8|116
1682358900000|2023-04-24 17:55:00|10099.5|10094.5|10099|10094|10099.9|10094.9|10098|10093|18
1682359200000|2023-04-24 18:00:00|10099.2|10094.2|10100.3|10095.3|10100.3|10095.3|10098.5|10093.5|17
1682359500000|2023-04-24 18:05:00|10100|10095|10098|10093|10100.5|10095.5|10097.8|10092.8|43
1682359800000|2023-04-24 18:10:00|10098.2|10093.2|10096.5|10091.5|10098.3|10093.3|10096.3|10091.3|31
1682360100000|2023-04-24 18:15:00|10096.4|10091.4|10096.5|10091.5|10097.3|10092.3|10096.3|10091.3|86
1682360400000|2023-04-24 18:20:00|10096.4|10091.4|10096.3|10091.3|10097.3|10092.3|10096.3|10091.3|17
1682360700000|2023-04-24 18:25:00|10096.8|10091.8|10095|10090|10097.3|10092.3|10095|10090|49
1682361000000|2023-04-24 18:30:00|10094.8|10089.8|10095|10090|10096|10091|10094.3|10089.3|25
1682361300000|2023-04-24 18:35:00|10094.9|10089.9|10096.7|10091.7|10096.8|10091.8|10094.7|10089.7|17
1682361600000|2023-04-24 18:40:00|10096.8|10091.8|10097.9|10092.9|10098.2|10093.2|10096.5|10091.5|7
1682361900000|2023-04-24 18:45:00|10097.7|10092.7|10096.1|10091.1|10098.3|10093.3|10095.7|10090.7|12
1682362200000|2023-04-24 18:50:00|10096|10091|10096.9|10091.9|10097|10092|10095.6|10090.6|29
1682362500000|2023-04-24 18:55:00|10096.7|10091.7|10096.1|10091.1|10097.4|10092.4|10095.5|10090.5|42
1682362800000|2023-04-24 19:00:00|10096.4|10091.4|10097|10092|10097.4|10092.4|10096.1|10091.1|22
1682363100000|2023-04-24 19:05:00|10096.9|10091.9|10097.8|10092.8|10098.2|10093.2|10096.9|10091.9|7
1682363400000|2023-04-24 19:10:00|10097.5|10092.5|10097.4|10092.4|10097.6|10092.6|10096.5|10091.5|25
1682363700000|2023-04-24 19:15:00|10097.3|10092.3|10098.5|10093.5|10098.6|10093.6|10097.3|10092.3|10
1682364000000|2023-04-24 19:20:00|10098.4|10093.4|10099.4|10094.4|10100.1|10095.1|10098.1|10093.1|6
1682364300000|2023-04-24 19:25:00|10099.1|10094.1|10098.8|10093.8|10099.4|10094.4|10098.4|10093.4|21
1682364600000|2023-04-24 19:30:00|10098.9|10093.9|10099.1|10094.1|10099.2|10094.2|10098.4|10093.4|15
1682364900000|2023-04-24 19:35:00|10098.9|10093.9|10098.4|10093.4|10098.9|10093.9|10098.4|10093.4|8
1682365200000|2023-04-24 19:40:00|10098.5|10093.5|10098.1|10093.1|10098.8|10093.8|10097.5|10092.5|17
1682365500000|2023-04-24 19:45:00|10098|10093|10097.9|10092.9|10098.4|10093.4|10097.4|10092.4|21
1682365800000|2023-04-24 19:50:00|10098|10093|10099|10094|10099.6|10094.6|10097.9|10092.9|9
1682366100000|2023-04-24 19:55:00|10098.8|10093.8|10098.9|10093.9|10099.1|10094.1|10097.9|10092.9|86
1682366400000|2023-04-24 20:00:00|10098.7|10093.7|10097.3|10092.3|10099.1|10094.1|10097.3|10092.3|82
1682366700000|2023-04-24 20:05:00|10097|10092|10097.3|10092.3|10097.3|10092.3|10096.9|10091.9|9
1682367000000|2023-04-24 20:10:00|10097.4|10092.4|10097.2|10092.2|10097.7|10092.7|10097|10092|18
1682367300000|2023-04-24 20:15:00|10097.3|10092.3|10096.7|10091.7|10097.3|10092.3|10096.7|10091.7|7
1682367600000|2023-04-24 20:20:00|10096.8|10091.8|10096.7|10091.7|10096.9|10091.9|10096.5|10091.5|2
1682367900000|2023-04-24 20:25:00|10096.5|10091.5|10097|10092|10097.4|10092.4|10096.5|10091.5|41
1682368200000|2023-04-24 20:30:00|10096.9|10091.9|10097.7|10092.7|10097.7|10092.7|10096.9|10091.9|3
1682368500000|2023-04-24 20:35:00|10097.8|10092.8|10097.3|10092.3|10097.8|10092.8|10097.1|10092.1|1
1682368800000|2023-04-24 20:40:00|10097.4|10092.4|10097.8|10092.8|10097.8|10092.8|10097|10092|10
1682369100000|2023-04-24 20:45:00|10097.6|10092.6|10097|10092|10097.8|10092.8|10097|10092|13
1682369400000|2023-04-24 20:50:00|10097.1|10092.1|10097.1|10092.1|10097.5|10092.5|10097|10092|8
1682369700000|2023-04-24 20:55:00|10097.2|10092.2|10095.5|10090.5|10097.2|10092.2|10095.5|10090.5|12
1682380800000|2023-04-25 00:00:00|10087.9|10082.9|10089|10084|10089.1|10084.1|10086.1|10081.1|69
1682381100000|2023-04-25 00:05:00|10088.9|10083.9|10088.4|10083.4|10089|10084|10087.6|10082.6|33
1682381400000|2023-04-25 00:10:00|10088.3|10083.3|10090.2|10085.2|10090.5|10085.5|10087.1|10082.1|46
1682381700000|2023-04-25 00:15:00|10090.1|10085.1|10090.4|10085.4|10091.1|10086.1|10089.6|10084.6|5
1682382000000|2023-04-25 00:20:00|10090|10085|10088.8|10083.8|10090|10085|10088.5|10083.5|8
1682382300000|2023-04-25 00:25:00|10088.7|10083.7|10087.7|10082.7|10089.1|10084.1|10087.2|10082.2|18
1682382600000|2023-04-25 00:30:00|10087.6|10082.6|10087.5|10082.5|10088|10083|10087.3|10082.3|7
1682382900000|2023-04-25 00:35:00|10087.3|10082.3|10082.8|10077.8|10087.3|10082.3|10081.5|10076.5|60
1682383200000|2023-04-25 00:40:00|10082.7|10077.7|10083.3|10078.3|10083.8|10078.8|10081.7|10076.7|21
1682383500000|2023-04-25 00:45:00|10083.2|10078.2|10084.9|10079.9|10085|10080|10083.1|10078.1|14
1682383800000|2023-04-25 00:50:00|10085|10080|10083.1|10078.1|10086|10081|10083.1|10078.1|28
1682384100000|2023-04-25 00:55:00|10083.5|10078.5|10087.9|10082.9|10088.6|10083.6|10083.1|10078.1|34
1682384400000|2023-04-25 01:00:00|10088.2|10083.2|10086.9|10081.9|10088.8|10083.8|10086|10081|29
1682384700000|2023-04-25 01:05:00|10086.8|10081.8|10087.3|10082.3|10087.9|10082.9|10086.2|10081.2|14
1682385000000|2023-04-25 01:10:00|10087.4|10082.4|10086|10081|10088|10083|10086|10081|26
1682385300000|2023-04-25 01:15:00|10085.9|10080.9|10085.6|10080.6|10086.8|10081.8|10084.8|10079.8|16
1682385600000|2023-04-25 01:20:00|10085.4|10080.4|10083.1|10078.1|10085.6|10080.6|10082.9|10077.9|12
1682385900000|2023-04-25 01:25:00|10082.9|10077.9|10082.3|10077.3|10083.4|10078.4|10082.2|10077.2|3
1682386200000|2023-04-25 01:30:00|10082.5|10077.5|10084.5|10079.5|10085|10080|10082.1|10077.1|44
1682386500000|2023-04-25 01:35:00|10084.7|10079.7|10085.9|10080.9|10087.8|10082.8|10084.2|10079.2|17
1682386800000|2023-04-25 01:40:00|10085.8|10080.8|10088.4|10083.4|10088.6|10083.6|10085.7|10080.7|34
1682387100000|2023-04-25 01:45:00|10088.6|10083.6|10088.2|10083.2|10089.2|10084.2|10087.9|10082.9|15
1682387400000|2023-04-25 01:50:00|10088.3|10083.3|10089.1|10084.1|10090.2|10085.2|10087.8|10082.8|25
1682387700000|2023-04-25 01:55:00|10088.9|10083.9|10089.2|10084.2|10089.3|10084.3|10087.2|10082.2|30
1682388000000|2023-04-25 02:00:00|10089.4|10084.4|10091.7|10086.7|10091.9|10086.9|10089.2|10084.2|20
1682388300000|2023-04-25 02:05:00|10091.8|10086.8|10090.8|10085.8|10092.2|10087.2|10090.8|10085.8|25
1682388600000|2023-04-25 02:10:00|10090.7|10085.7|10091.1|10086.1|10091.1|10086.1|10090|10085|9
1682388900000|2023-04-25 02:15:00|10090.9|10085.9|10091.3|10086.3|10092.2|10087.2|10090.8|10085.8|7
1682389200000|2023-04-25 02:20:00|10091.2|10086.2|10090.7|10085.7|10091.3|10086.3|10090|10085|2
1682389500000|2023-04-25 02:25:00|10090.8|10085.8|10090.7|10085.7|10091.7|10086.7|10090.5|10085.5|3
1682389800000|2023-04-25 02:30:00|10091|10086|10090.9|10085.9|10092.8|10087.8|10090.7|10085.7|7
1682390100000|2023-04-25 02:35:00|10091.1|10086.1|10093.5|10088.5|10093.7|10088.7|10090.8|10085.8|18
1682390400000|2023-04-25 02:40:00|10093.3|10088.3|10093.6|10088.6|10094.5|10089.5|10093.2|10088.2|9
1682390700000|2023-04-25 02:45:00|10093.7|10088.7|10094.5|10089.5|10094.5|10089.5|10093.2|10088.2|15
1682391000000|2023-04-25 02:50:00|10094.7|10089.7|10092.3|10087.3|10094.7|10089.7|10092.2|10087.2|8
1682391300000|2023-04-25 02:55:00|10092.4|10087.4|10093.1|10088.1|10093.4|10088.4|10091.9|10086.9|1
1682391600000|2023-04-25 03:00:00|10093.2|10088.2|10094.8|10089.8|10095.1|10090.1|10093|10088|16
1682391900000|2023-04-25 03:05:00|10095.1|10090.1|10091.6|10086.6|10095.1|10090.1|10091.3|10086.3|2
1682392200000|2023-04-25 03:10:00|10091.7|10086.7|10092.1|10087.1|10092.4|10087.4|10091.1|10086.1|6
1682392500000|2023-04-25 03:15:00|10091.9|10086.9|10092.6|10087.6|10093.1|10088.1|10091.7|10086.7|2
1682392800000|2023-04-25 03:20:00|10092.7|10087.7|10092.2|10087.2|10093.3|10088.3|10092.2|10087.2|24
1682393100000|2023-04-25 03:25:00|10092|10087|10093.6|10088.6|10093.6|10088.6|10091.7|10086.7|6
1682393400000|2023-04-25 03:30:00|10093.8|10088.8|10093.6|10088.6|10094.2|10089.2|10092.3|10087.3|6
1682393700000|2023-04-25 03:35:00|10093.7|10088.7|10094.6|10089.6|10094.6|10089.6|10093.6|10088.6|0
1682394000000|2023-04-25 03:40:00|10094.4|10089.4|10094.2|10089.2|10094.8|10089.8|10093.9|10088.9|14
1682394300000|2023-04-25 03:45:00|10094.3|10089.3|10095.2|10090.2|10095.3|10090.3|10093.7|10088.7|15
1682394600000|2023-04-25 03:50:00|10094.9|10089.9|10095.1|10090.1|10095.2|10090.2|10094.3|10089.3|2
1682394900000|2023-04-25 03:55:00|10094.9|10089.9|10094.4|10089.4|10095.7|10090.7|10094.4|10089.4|6
1682395200000|2023-04-25 04:00:00|10094.3|10089.3|10093.5|10088.5|10095.2|10090.2|10093.3|10088.3|21
1682395500000|2023-04-25 04:05:00|10093.4|10088.4|10094|10089|10094.9|10089.9|10093|10088|39
1682395800000|2023-04-25 04:10:00|10094.2|10089.2|10093|10088|10094.4|10089.4|10092.9|10087.9|22
1682396100000|2023-04-25 04:15:00|10093.2|10088.2|10092|10087|10093.4|10088.4|10092|10087|29
1682396400000|2023-04-25 04:20:00|10091.9|10086.9|10091.3|10086.3|10092|10087|10090.7|10085.7|5
1682396700000|2023-04-25 04:25:00|10091.2|10086.2|10091.9|10086.9|10092|10087|10091|10086|2
1682397000000|2023-04-25 04:30:00|10092.2|10087.2|10092|10087|10093.4|10088.4|10092|10087|7
1682397300000|2023-04-25 04:35:00|10092.2|10087.2|10093.7|10088.7|10093.9|10088.9|10092|10087|1
1682397600000|2023-04-25 04:40:00|10093.8|10088.8|10093.9|10088.9|10094|10089|10092.2|10087.2|0
1682397900000|2023-04-25 04:45:00|10094|10089|10094.9|10089.9|10094.9|10089.9|10093.7|10088.7|5
1682398200000|2023-04-25 04:50:00|10094.7|10089.7|10095|10090|10095.4|10090.4|10094.2|10089.2|2
1682398500000|2023-04-25 04:55:00|10095.2|10090.2|10095.1|10090.1|10095.5|10090.5|10095.1|10090.1|3
1682398800000|2023-04-25 05:00:00|10095.3|10090.3|10095.4|10090.4|10095.8|10090.8|10094.9|10089.9|7
1682399100000|2023-04-25 05:05:00|10095.8|10090.8|10095.6|10090.6|10096.4|10091.4|10095.4|10090.4|8
1682399400000|2023-04-25 05:10:00|10095.5|10090.5|10094.3|10089.3|10097.5|10092.5|10094.1|10089.1|9
1682399700000|2023-04-25 05:15:00|10094.1|10089.1|10093.1|10088.1|10094.3|10089.3|10092.9|10087.9|14
1682400000000|2023-04-25 05:20:00|10093.3|10088.3|10093.5|10088.5|10094|10089|10093.1|10088.1|1
1682400300000|2023-04-25 05:25:00|10093.6|10088.6|10099.1|10094.1|10099.1|10094.1|10093.6|10088.6|20
1682400600000|2023-04-25 05:30:00|10099|10094|10098.3|10093.3|10100.1|10095.1|10098|10093|9
1682400900000|2023-04-25 05:35:00|10098.1|10093.1|10097.8|10092.8|10098.5|10093.5|10096.8|10091.8|3
1682401200000|2023-04-25 05:40:00|10097.6|10092.6|10095.8|10090.8|10098.1|10093.1|10095.6|10090.6|5
1682401500000|2023-04-25 05:45:00|10095.6|10090.6|10094.9|10089.9|10096.1|10091.1|10094.5|10089.5|10
1682401800000|2023-04-25 05:50:00|10094.6|10089.6|10093.5|10088.5|10096.4|10091.4|10092.9|10087.9|7
1682402100000|2023-04-25 05:55:00|10093.4|10088.4|10095.7|10090.7|10095.9|10090.9|10093.4|10088.4|27
1682402400000|2023-04-25 06:00:00|10095.9|10090.9|10093.2|10088.2|10096.2|10091.2|10093.1|10088.1|14
1682402700000|2023-04-25 06:05:00|10092.7|10087.7|10091.1|10086.1|10094.6|10089.6|10091.1|10086.1|19
1682403000000|2023-04-25 06:10:00|10091.2|10086.2|10090.6|10085.6|10091.5|10086.5|10089.5|10084.5|15
1682403300000|2023-04-25 06:15:00|10090.7|10085.7|10095.7|10090.7|10096.2|10091.2|10090.5|10085.5|12
1682403600000|2023-04-25 06:20:00|10095.9|10090.9|10091.4|10086.4|10097.1|10092.1|10091.2|10086.2|12
1682403900000|2023-04-25 06:25:00|10091.2|10086.2|10091.6|10086.6|10092.6|10087.6|10090.6|10085.6|26
1682404200000|2023-04-25 06:30:00|10091.7|10086.7|10092.5|10087.5|10093.9|10088.9|10090.9|10085.9|5
1682404500000|2023-04-25 06:35:00|10092.6|10087.6|10096.1|10091.1|10097.6|10092.6|10092.5|10087.5|18
1682404800000|2023-04-25 06:40:00|10096|10091|10094.5|10089.5|10096.1|10091.1|10094.1|10089.1|3
1682405100000|2023-04-25 06:45:00|10094.4|10089.4|10097.2|10092.2|10098.1|10093.1|10094.2|10089.2|5
1682405400000|2023-04-25 06:50:00|10097.4|10092.4|10096.2|10091.2|10098.7|10093.7|10096.2|10091.2|15
1682405700000|2023-04-25 06:55:00|10096.1|10091.1|10096.7|10091.7|10097.4|10092.4|10093.7|10088.7|72
1682406000000|2023-04-25 07:00:00|10096.6|10091.6|10108.1|10103.1|10108.1|10103.1|10096.5|10091.5|204
1682406300000|2023-04-25 07:05:00|10108|10103|10105.6|10100.6|10109.8|10104.8|10105.6|10100.6|106
1682406600000|2023-04-25 07:10:00|10105.7|10100.7|10104.8|10099.8|10106.5|10101.5|10103.3|10098.3|50
1682406900000|2023-04-25 07:15:00|10104.7|10099.7|10107.7|10102.7|10108.9|10103.9|10101.2|10096.2|51
1682407200000|2023-04-25 07:20:00|10108|10103|10107.1|10102.1|10110.5|10105.5|10106.2|10101.2|72
1682407500000|2023-04-25 07:25:00|10107.4|10102.4|10110.8|10105.8|10111.4|10106.4|10105.6|10100.6|24
1682407800000|2023-04-25 07:30:00|10110.9|10105.9|10107.2|10102.2|10111.5|10106.5|10107.1|10102.1|90
1682408100000|2023-04-25 07:35:00|10107.5|10102.5|10110|10105|10110.9|10105.9|10107.5|10102.5|22
1682408400000|2023-04-25 07:40:00|10110.2|10105.2|10110.9|10105.9|10112.6|10107.6|10109.4|10104.4|98
1682408700000|2023-04-25 07:45:00|10110.7|10105.7|10107.5|10102.5|10110.9|10105.9|10106.6|10101.6|15
1682409000000|2023-04-25 07:50:00|10107.4|10102.4|10110.5|10105.5|10110.7|10105.7|10106.5|10101.5|29
1682409300000|2023-04-25 07:55:00|10110.6|10105.6|10108|10103|10111.6|10106.6|10108|10103|13
1682409600000|2023-04-25 08:00:00|10107.6|10102.6|10107.6|10102.6|10109.1|10104.1|10105.6|10100.6|32
1682409900000|2023-04-25 08:05:00|10107.5|10102.5|10108.2|10103.2|10110.8|10105.8|10107.3|10102.3|19
1682410200000|2023-04-25 08:10:00|10108.1|10103.1|10109.6|10104.6|10110.2|10105.2|10107.6|10102.6|17
1682410500000|2023-04-25 08:15:00|10109.5|10104.5|10109.6|10104.6|10110.7|10105.7|10108.6|10103.6|43
1682410800000|2023-04-25 08:20:00|10109.7|10104.7|10107.6|10102.6|10111.1|10106.1|10107.6|10102.6|16
1682411100000|2023-04-25 08:25:00|10107.7|10102.7|10109.8|10104.8|10110.4|10105.4|10107.3|10102.3|70
1682411400000|2023-04-25 08:30:00|10110.1|10105.1|10107.3|10102.3|10111.8|10106.8|10107.3|10102.3|38
1682411700000|2023-04-25 08:35:00|10107.2|10102.2|10105.9|10100.9|10108.3|10103.3|10105.7|10100.7|22
1682412000000|2023-04-25 08:40:00|10105.8|10100.8|10103.7|10098.7|10106.3|10101.3|10102.6|10097.6|13
1682412300000|2023-04-25 08:45:00|10103.6|10098.6|10103.2|10098.2|10106.1|10101.1|10102.9|10097.9|22
1682412600000|2023-04-25 08:50:00|10103.3|10098.3|10103.4|10098.4|10104.3|10099.3|10102.2|10097.2|24
1682412900000|2023-04-25 08:55:00|10103.6|10098.6|10101.2|10096.2|10103.8|10098.8|10100.9|10095.9|13
1682413200000|2023-04-25 09:00:00|10101.3|10096.3|10100.3|10095.3|10103.7|10098.7|10098.6|10093.6|45
1682413500000|2023-04-25 09:05:00|10100.5|10095.5|10101.9|10096.9|10102.5|10097.5|10100.5|10095.5|16
1682413800000|2023-04-25 09:10:00|10102|10097|10101.2|10096.2|10102.4|10097.4|10100.4|10095.4|19
1682414100000|2023-04-25 09:15:00|10101.3|10096.3|10101.3|10096.3|10101.5|10096.5|10099|10094|18
1682414400000|2023-04-25 09:20:00|10101.2|10096.2|10101.7|10096.7|10102.2|10097.2|10100.8|10095.8|12
1682414700000|2023-04-25 09:25:00|10101.5|10096.5|10102|10097|10104|10099|10101.3|10096.3|29
1682415000000|2023-04-25 09:30:00|10102.2|10097.2|10103.3|10098.3|10103.3|10098.3|10101.1|10096.1|15
1682415300000|2023-04-25 09:35:00|10103.2|10098.2|10101|10096|10103.2|10098.2|10099.4|10094.4|5
1682415600000|2023-04-25 09:40:00|10100.8|10095.8|10100.5|10095.5|10102.2|10097.2|10100.4|10095.4|13
1682415900000|2023-04-25 09:45:00|10100.4|10095.4|10100.3|10095.3|10100.8|10095.8|10099|10094|14
1682416200000|2023-04-25 09:50:00|10100|10095|10103.2|10098.2|10103.4|10098.4|10099.4|10094.4|11
1682416500000|2023-04-25 09:55:00|10103|10098|10104.2|10099.2|10104.3|10099.3|10102|10097|20
1682416800000|2023-04-25 10:00:00|10103.9|10098.9|10103.9|10098.9|10104.7|10099.7|10103.2|10098.2|11
1682417100000|2023-04-25 10:05:00|10104.2|10099.2|10102.3|10097.3|10104.8|10099.8|10099.9|10094.9|36
1682417400000|2023-04-25 10:10:00|10102.6|10097.6|10104.9|10099.9|10105.2|10100.2|10102.4|10097.4|17
1682417700000|2023-04-25 10:15:00|10104.7|10099.7|10106.3|10101.3|10107.3|10102.3|10104|10099|18
1682418000000|2023-04-25 10:20:00|10106.1|10101.1|10106.3|10101.3|10107.4|10102.4|10105.9|10100.9|7
1682418300000|2023-04-25 10:25:00|10106.5|10101.5|10107.9|10102.9|10108.4|10103.4|10106|10101|19
1682418600000|2023-04-25 10:30:00|10108.1|10103.1|10108.1|10103.1|10108.3|10103.3|10106.5|10101.5|11
1682418900000|2023-04-25 10:35:00|10108|10103|10106.6|10101.6|10108.9|10103.9|10106.6|10101.6|2
1682419200000|2023-04-25 10:40:00|10106.5|10101.5|10107.4|10102.4|10108.2|10103.2|10105.1|10100.1|9
1682419500000|2023-04-25 10:45:00|10107.7|10102.7|10108.8|10103.8|10108.9|10103.9|10107|10102|27
1682419800000|2023-04-25 10:50:00|10108.9|10103.9|10112.7|10107.7|10113|10108|10108.5|10103.5|16
1682420100000|2023-04-25 10:55:00|10112.8|10107.8|10114.5|10109.5|10115|10110|10111.6|10106.6|66
1682420400000|2023-04-25 11:00:00|10114.8|10109.8|10116.5|10111.5|10117.7|10112.7|10114.8|10109.8|86
1682420700000|2023-04-25 11:05:00|10116.4|10111.4|10115.9|10110.9|10118.3|10113.3|10115.8|10110.8|32
1682421000000|2023-04-25 11:10:00|10115.8|10110.8|10115.2|10110.2|10115.8|10110.8|10112.7|10107.7|38
1682421300000|2023-04-25 11:15:00|10115.3|10110.3|10115.2|10110.2|10116.3|10111.3|10114.9|10109.9|16
1682421600000|2023-04-25 11:20:00|10115.3|10110.3|10114.7|10109.7|10116.8|10111.8|10114.3|10109.3|31
1682421900000|2023-04-25 11:25:00|10114.5|10109.5|10117.5|10112.5|10118.4|10113.4|10114.5|10109.5|26
1682422200000|2023-04-25 11:30:00|10117.7|10112.7|10118.3|10113.3|10118.7|10113.7|10116.3|10111.3|21
1682422500000|2023-04-25 11:35:00|10118.2|10113.2|10123|10118|10123.7|10118.7|10118.2|10113.2|67
1682422800000|2023-04-25 11:40:00|10123.5|10118.5|10121.4|10116.4|10124.9|10119.9|10120.9|10115.9|49
1682423100000|2023-04-25 11:45:00|10121.5|10116.5|10119.1|10114.1|10121.5|10116.5|10118.9|10113.9|14
1682423400000|2023-04-25 11:50:00|10118.9|10113.9|10120.5|10115.5|10122.7|10117.7|10118.4|10113.4|18
1682423700000|2023-04-25 11:55:00|10120.4|10115.4|10121.7|10116.7|10123.9|10118.9|10120|10115|28
1682424000000|2023-04-25 12:00:00|10121.5|10116.5|10117.8|10112.8|10122.3|10117.3|10117|10112|37
1682424300000|2023-04-25 12:05:00|10117.9|10112.9|10117.8|10112.8|10118.4|10113.4|10116|10111|72
1682424600000|2023-04-25 12:10:00|10117.9|10112.9|10115.9|10110.9|10118.6|10113.6|10115.7|10110.7|41
1682424900000|2023-04-25 12:15:00|10116.2|10111.2|10114.1|10109.1|10116.9|10111.9|10113.4|10108.4|24
1682425200000|2023-04-25 12:20:00|10113.9|10108.9|10114.9|10109.9|10116.3|10111.3|10112|10107|48
1682425500000|2023-04-25 12:25:00|10114.8|10109.8|10113.5|10108.5|10116.9|10111.9|10113.4|10108.4|60
1682425800000|2023-04-25 12:30:00|10113.4|10108.4|10114.4|10109.4|10114.6|10109.6|10110.8|10105.8|72
1682426100000|2023-04-25 12:35:00|10114.5|10109.5|10113.9|10108.9|10116.3|10111.3|10113.1|10108.1|33
1682426400000|2023-04-25 12:40:00|10114.1|10109.1|10114.5|10109.5|10115.9|10110.9|10113.4|10108.4|32
1682426700000|2023-04-25 12:45:00|10114.4|10109.4|10116.1|10111.1|10117.5|10112.5|10113|10108|41
1682427000000|2023-04-25 12:50:00|10115.9|10110.9|10116.3|10111.3|10119.4|10114.4|10114.4|10109.4|95
1682427300000|2023-04-25 12:55:00|10116.2|10111.2|10116.9|10111.9|10119.5|10114.5|10116|10111|86
1682427600000|2023-04-25 13:00:00|10117.5|10112.5|10117.9|10112.9|10119.7|10114.7|10116.5|10111.5|76
1682427900000|2023-04-25 13:05:00|10118|10113|10119.4|10114.4|10120.5|10115.5|10117.2|10112.2|32
1682428200000|2023-04-25 13:10:00|10119.5|10114.5|10126.5|10121.5|10127.3|10122.3|10119.5|10114.5|87
1682428500000|2023-04-25 13:15:00|10126.4|10121.4|10125.9|10120.9|10127|10122|10124.8|10119.8|59
1682428800000|2023-04-25 13:20:00|10125.8|10120.8|10125.4|10120.4|10125.9|10120.9|10123.4|10118.4|59
1682429100000|2023-04-25 13:25:00|10125.5|10120.5|10123.6|10118.6|10125.9|10120.9|10123.1|10118.1|59
1682429400000|2023-04-25 13:30:00|10123.5|10118.5|10126.3|10121.3|10126.5|10121.5|10121.3|10116.3|50
1682429700000|2023-04-25 13:35:00|10126.4|10121.4|10131.3|10126.3|10132.4|10127.4|10125.8|10120.8|197
1682430000000|2023-04-25 13:40:00|10131.2|10126.2|10131.8|10126.8|10133.8|10128.8|10129.8|10124.8|71
1682430300000|2023-04-25 13:45:00|10131.9|10126.9|10131|10126|10136.1|10131.1|10130.3|10125.3|56
1682430600000|2023-04-25 13:50:00|10131.1|10126.1|10131|10126|10133.6|10128.6|10130.6|10125.6|27
1682430900000|2023-04-25 13:55:00|10131.3|10126.3|10132.7|10127.7|10134.3|10129.3|10131|10126|41
1682431200000|2023-04-25 14:00:00|10132.8|10127.8|10130.5|10125.5|10133|10128|10126.8|10121.8|122
1682431500000|2023-04-25 14:05:00|10130.4|10125.4|10135.7|10130.7|10136.5|10131.5|10129.4|10124.4|119
1682431800000|2023-04-25 14:10:00|10135.8|10130.8|10144.9|10139.9|10146.3|10141.3|10135.8|10130.8|168
1682432100000|2023-04-25 14:15:00|10145|10140|10144.3|10139.3|10146|10141|10143.1|10138.1|129
1682432400000|2023-04-25 14:20:00|10144|10139|10146.4|10141.4|10147.6|10142.6|10143.3|10138.3|79
1682432700000|2023-04-25 14:25:00|10146.3|10141.3|10143|10138|10146.8|10141.8|10142.9|10137.9|94
1682433000000|2023-04-25 14:30:00|10143.4|10138.4|10142.7|10137.7|10143.7|10138.7|10138.7|10133.7|68
1682433300000|2023-04-25 14:35:00|10142.3|10137.3|10142.9|10137.9|10144.3|10139.3|10141.5|10136.5|126
1682433600000|2023-04-25 14:40:00|10142.8|10137.8|10142|10137|10143.2|10138.2|10140.3|10135.3|71
1682433900000|2023-04-25 14:45:00|10141.9|10136.9|10139.4|10134.4|10143.1|10138.1|10139|10134|30
1682434200000|2023-04-25 14:50:00|10139.2|10134.2|10146.8|10141.8|10148.6|10143.6|10139.1|10134.1|67
1682434500000|2023-04-25 14:55:00|10146.7|10141.7|10147.2|10142.2|10148.2|10143.2|10144.2|10139.2|49
1682434800000|2023-04-25 15:00:00|10147.1|10142.1|10147.3|10142.3|10149.7|10144.7|10145.4|10140.4|59
1682435100000|2023-04-25 15:05:00|10147.5|10142.5|10143.5|10138.5|10148.7|10143.7|10143.3|10138.3|51
1682435400000|2023-04-25 15:10:00|10143.4|10138.4|10140.5|10135.5|10144.4|10139.4|10140.5|10135.5|52
1682435700000|2023-04-25 15:15:00|10140.3|10135.3|10141.5|10136.5|10143.5|10138.5|10140|10135|82
1682436000000|2023-04-25 15:20:00|10141.4|10136.4|10143.2|10138.2|10144.1|10139.1|10141.1|10136.1|48
1682436300000|2023-04-25 15:25:00|10143.4|10138.4|10142.9|10137.9|10144.4|10139.4|10142.5|10137.5|37
1682436600000|2023-04-25 15:30:00|10143|10138|10143.1|10138.1|10144.9|10139.9|10142.9|10137.9|28
1682436900000|2023-04-25 15:35:00|10143|10138|10146.8|10141.8|10148.4|10143.4|10143|10138|25
1682437200000|2023-04-25 15:40:00|10146.9|10141.9|10149.7|10144.7|10152.7|10147.7|10146.8|10141.8|72
1682437500000|2023-04-25 15:45:00|10149.4|10144.4|10148.8|10143.8|10149.4|10144.4|10147.3|10142.3|32
1682437800000|2023-04-25 15:50:00|10148.9|10143.9|10149.6|10144.6|10150.7|10145.7|10147.9|10142.9|50
1682438100000|2023-04-25 15:55:00|10149.7|10144.7|10153.1|10148.1|10153.1|10148.1|10147.7|10142.7|148
1682438400000|2023-04-25 16:00:00|10152.9|10147.9|10152.4|10147.4|10154.8|10149.8|10151.3|10146.3|268
1682438700000|2023-04-25 16:05:00|10152.3|10147.3|10153|10148|10154.6|10149.6|10152.3|10147.3|88
1682439000000|2023-04-25 16:10:00|10153.3|10148.3|10152|10147|10155.3|10150.3|10151.8|10146.8|57
1682439300000|2023-04-25 16:15:00|10152.2|10147.2|10150.7|10145.7|10152.4|10147.4|10149.5|10144.5|28
1682439600000|2023-04-25 16:20:00|10150.5|10145.5|10152.3|10147.3|10152.4|10147.4|10150|10145|5
1682439900000|2023-04-25 16:25:00|10152.5|10147.5|10152.5|10147.5|10154.3|10149.3|10152.1|10147.1|12
1682440200000|2023-04-25 16:30:00|10152.8|10147.8|10153.5|10148.5|10153.9|10148.9|10152.1|10147.1|39
1682440500000|2023-04-25 16:35:00|10153.3|10148.3|10153.5|10148.5|10153.9|10148.9|10152.6|10147.6|17
1682440800000|2023-04-25 16:40:00|10153.7|10148.7|10153.6|10148.6|10155.1|10150.1|10152|10147|39
1682441100000|2023-04-25 16:45:00|10153.8|10148.8|10152.4|10147.4|10154|10149|10152|10147|17
1682441400000|2023-04-25 16:50:00|10152.3|10147.3|10152|10147|10152.5|10147.5|10150.4|10145.4|37
1682441700000|2023-04-25 16:55:00|10151.9|10146.9|10152|10147|10153.9|10148.9|10151.9|10146.9|18
1682442000000|2023-04-25 17:00:00|10151.9|10146.9|10149.4|10144.4|10152.9|10147.9|10149|10144|64
1682442300000|2023-04-25 17:05:00|10149.5|10144.5|10149.5|10144.5|10150.9|10145.9|10148.5|10143.5|32
1682442600000|2023-04-25 17:10:00|10149.7|10144.7|10152.9|10147.9|10152.9|10147.9|10149|10144|22
1682442900000|2023-04-25 17:15:00|10152.5|10147.5|10152|10147|10154|10149|10151.6|10146.6|62
1682443200000|2023-04-25 17:20:00|10152.2|10147.2|10150.3|10145.3|10153.7|10148.7|10150.1|10145.1|52
1682443500000|2023-04-25 17:25:00|10150|10145|10150.4|10145.4|10151.2|10146.2|10149|10144|57
1682443800000|2023-04-25 17:30:00|10150.1|10145.1|10152.6|10147.6|10152.6|10147.6|10149.6|10144.6|36
1682444100000|2023-04-25 17:35:00|10152.1|10147.1|10151.6|10146.6|10152.1|10147.1|10149.8|10144.8|24
1682444400000|2023-04-25 17:40:00|10151.9|10146.9|10150.6|10145.6|10153.5|10148.5|10150.6|10145.6|41
1682444700000|2023-04-25 17:45:00|10150.5|10145.5|10150.5|10145.5|10153.1|10148.1|10150.1|10145.1|17
1682445000000|2023-04-25 17:50:00|10150.7|10145.7|10148.6|10143.6|10151.4|10146.4|10148.5|10143.5|36
1682445300000|2023-04-25 17:55:00|10148.7|10143.7|10149.7|10144.7|10149.9|10144.9|10148.2|10143.2|33
1682445600000|2023-04-25 18:00:00|10149.6|10144.6|10147.9|10142.9|10150.1|10145.1|10147|10142|41
1682445900000|2023-04-25 18:05:00|10148|10143|10147.7|10142.7|10148.5|10143.5|10146|10141|30
1682446200000|2023-04-25 18:10:00|10147.4|10142.4|10145.1|10140.1|10147.9|10142.9|10145|10140|115
1682446500000|2023-04-25 18:15:00|10145.2|10140.2|10147.1|10142.1|10147.7|10142.7|10144.7|10139.7|49
1682446800000|2023-04-25 18:20:00|10147|10142|10145.4|10140.4|10147.9|10142.9|10145.4|10140.4|28
1682447100000|2023-04-25 18:25:00|10145.1|10140.1|10145.7|10140.7|10146.7|10141.7|10144.5|10139.5|40
1682447400000|2023-04-25 18:30:00|10145.9|10140.9|10148.7|10143.7|10148.7|10143.7|10145.4|10140.4|24
1682447700000|2023-04-25 18:35:00|10148.8|10143.8|10147.5|10142.5|10148.8|10143.8|10147|10142|13
1682448000000|2023-04-25 18:40:00|10147.6|10142.6|10149.8|10144.8|10150|10145|10146.8|10141.8|18
1682448300000|2023-04-25 18:45:00|10150|10145|10148.3|10143.3|10152.1|10147.1|10148.1|10143.1|42
1682448600000|2023-04-25 18:50:00|10148.2|10143.2|10147.5|10142.5|10148.7|10143.7|10147|10142|41
1682448900000|2023-04-25 18:55:00|10147.3|10142.3|10147.5|10142.5|10148|10143|10145.8|10140.8|104
1682449200000|2023-04-25 19:00:00|10147.7|10142.7|10146.2|10141.2|10148.7|10143.7|10145.7|10140.7|54
1682449500000|2023-04-25 19:05:00|10146.1|10141.1|10145.2|10140.2|10146.3|10141.3|10144|10139|25
1682449800000|2023-04-25 19:10:00|10145.3|10140.3|10145.7|10140.7|10145.7|10140.7|10144.2|10139.2|21
1682450100000|2023-04-25 19:15:00|10145.5|10140.5|10146|10141|10146.2|10141.2|10145.5|10140.5|15
1682450400000|2023-04-25 19:20:00|10145.8|10140.8|10144.8|10139.8|10146.1|10141.1|10144.6|10139.6|14
1682450700000|2023-04-25 19:25:00|10145|10140|10144.6|10139.6|10145.5|10140.5|10144.6|10139.6|19
1682451000000|2023-04-25 19:30:00|10144.5|10139.5|10144.1|10139.1|10144.7|10139.7|10143.7|10138.7|15
1682451300000|2023-04-25 19:35:00|10144.2|10139.2|10143.9|10138.9|10144.3|10139.3|10143.6|10138.6|12
1682451600000|2023-04-25 19:40:00|10144.1|10139.1|10145.8|10140.8|10146.8|10141.8|10143.9|10138.9|14
1682451900000|2023-04-25 19:45:00|10145.7|10140.7|10146.3|10141.3|10146.3|10141.3|10144.4|10139.4|9
1682452200000|2023-04-25 19:50:00|10146.5|10141.5|10147.6|10142.6|10147.9|10142.9|10145.6|10140.6|23
1682452500000|2023-04-25 19:55:00|10147.4|10142.4|10147.4|10142.4|10148.3|10143.3|10147.1|10142.1|42
1682452800000|2023-04-25 20:00:00|10147.3|10142.3|10147.1|10142.1|10148.2|10143.2|10146.8|10141.8|41
1682453100000|2023-04-25 20:05:00|10146.9|10141.9|10145.7|10140.7|10147.1|10142.1|10144.9|10139.9|20
1682453400000|2023-04-25 20:10:00|10145.8|10140.8|10145.8|10140.8|10146.7|10141.7|10145.3|10140.3|6
1682453700000|2023-04-25 20:15:00|10145.9|10140.9|10145.7|10140.7|10146.6|10141.6|10145.5|10140.5|21
1682454000000|2023-04-25 20:20:00|10145.5|10140.5|10145.3|10140.3|10146.7|10141.7|10145.2|10140.2|36
1682454300000|2023-04-25 20:25:00|10145.4|10140.4|10145.1|10140.1|10146.1|10141.1|10145.1|10140.1|25
1682454600000|2023-04-25 20:30:00|10145.2|10140.2|10145.1|10140.1|10145.2|10140.2|10144.7|10139.7|37
1682454900000|2023-04-25 20:35:00|10144.9|10139.9|10148|10143|10148|10143|10144.9|10139.9|405
1682455200000|2023-04-25 20:40:00|10148.1|10143.1|10146.7|10141.7|10148.8|10143.8|10146.4|10141.4|54
1682455500000|2023-04-25 20:45:00|10146.6|10141.6|10146.2|10141.2|10146.6|10141.6|10145.5|10140.5|67
1682455800000|2023-04-25 20:50:00|10146.1|10141.1|10145.8|10140.8|10146.2|10141.2|10145.7|10140.7|16
1682456100000|2023-04-25 20:55:00|10146.1|10141.1|10148.7|10143.7|10148.7|10143.7|10145.8|10140.8|25
1682467200000|2023-04-26 00:00:00|10144.1|10139.1|10145|10140|10146.3|10141.3|10142|10137|53
1682467500000|2023-04-26 00:05:00|10145.3|10140.3|10145.3|10140.3|10145.9|10140.9|10144|10139|114
1682467800000|2023-04-26 00:10:00|10145.2|10140.2|10143.7|10138.7|10145.4|10140.4|10143.3|10138.3|78
1682468100000|2023-04-26 00:15:00|10143.9|10138.9|10143|10138|10144.9|10139.9|10142.8|10137.8|56
1682468400000|2023-04-26 00:20:00|10142.8|10137.8|10140.5|10135.5|10142.8|10137.8|10140.1|10135.1|29
1682468700000|2023-04-26 00:25:00|10140.6|10135.6|10141.8|10136.8|10142.1|10137.1|10140.1|10135.1|13
1682469000000|2023-04-26 00:30:00|10141.7|10136.7|10141.2|10136.2|10141.8|10136.8|10140.7|10135.7|4
1682469300000|2023-04-26 00:35:00|10141.3|10136.3|10141.9|10136.9|10142.5|10137.5|10140.9|10135.9|9
1682469600000|2023-04-26 00:40:00|10141.7|10136.7|10143.1|10138.1|10143.5|10138.5|10141.4|10136.4|2
1682469900000|2023-04-26 00:45:00|10143.2|10138.2|10143.8|10138.8|10144.5|10139.5|10141.9|10136.9|6
1682470200000|2023-04-26 00:50:00|10143.7|10138.7|10147.3|10142.3|10147.5|10142.5|10143|10138|9
1682470500000|2023-04-26 00:55:00|10147.5|10142.5|10143.2|10138.2|10147.8|10142.8|10142.6|10137.6|14
1682470800000|2023-04-26 01:00:00|10143.3|10138.3|10145.2|10140.2|10145.2|10140.2|10142.7|10137.7|17
1682471100000|2023-04-26 01:05:00|10145.1|10140.1|10146.7|10141.7|10147.2|10142.2|10143.3|10138.3|5
1682471400000|2023-04-26 01:10:00|10146.8|10141.8|10147.5|10142.5|10147.8|10142.8|10146|10141|8
1682471700000|2023-04-26 01:15:00|10147.3|10142.3|10149.4|10144.4|10150.1|10145.1|10146.9|10141.9|21
1682472000000|2023-04-26 01:20:00|10149.3|10144.3|10149.4|10144.4|10149.8|10144.8|10148.7|10143.7|12
1682472300000|2023-04-26 01:25:00|10149.3|10144.3|10147.4|10142.4|10149.4|10144.4|10146.9|10141.9|4
1682472600000|2023-04-26 01:30:00|10147.3|10142.3|10143.1|10138.1|10148.6|10143.6|10142.8|10137.8|75
1682472900000|2023-04-26 01:35:00|10142.9|10137.9|10144.6|10139.6|10144.7|10139.7|10141.7|10136.7|18
1682473200000|2023-04-26 01:40:00|10144.7|10139.7|10143.2|10138.2|10144.7|10139.7|10142.4|10137.4|1
1682473500000|2023-04-26 01:45:00|10143.3|10138.3|10142.4|10137.4|10145.2|10140.2|10142.4|10137.4|5
1682473800000|2023-04-26 01:50:00|10142.6|10137.6|10142.3|10137.3|10142.7|10137.7|10141.1|10136.1|11
1682474100000|2023-04-26 01:55:00|10142.4|10137.4|10142.3|10137.3|10143.2|10138.2|10141.1|10136.1|10
1682474400000|2023-04-26 02:00:00|10142.4|10137.4|10144.6|10139.6|10144.6|10139.6|10142.3|10137.3|6
1682474700000|2023-04-26 02:05:00|10144.7|10139.7|10144.2|10139.2|10144.7|10139.7|10143|10138|4
1682475000000|2023-04-26 02:10:00|10143.8|10138.8|10143.4|10138.4|10144.5|10139.5|10142.7|10137.7|9
1682475300000|2023-04-26 02:15:00|10143.6|10138.6|10143|10138|10143.6|10138.6|10141|10136|9
1682475600000|2023-04-26 02:20:00|10142.9|10137.9|10143.8|10138.8|10143.9|10138.9|10142.5|10137.5|5
1682475900000|2023-04-26 02:25:00|10143.7|10138.7|10143.4|10138.4|10144.2|10139.2|10143.2|10138.2|0
1682476200000|2023-04-26 02:30:00|10143.3|10138.3|10143.2|10138.2|10144.4|10139.4|10143.2|10138.2|1
1682476500000|2023-04-26 02:35:00|10143|10138|10142.2|10137.2|10143.1|10138.1|10142|10137|1
1682476800000|2023-04-26 02:40:00|10142.3|10137.3|10143.4|10138.4|10143.8|10138.8|10142|10137|3
1682477100000|2023-04-26 02:45:00|10143.7|10138.7|10143.8|10138.8|10144.3|10139.3|10143.3|10138.3|4
1682477400000|2023-04-26 02:50:00|10143.9|10138.9|10144.3|10139.3|10144.3|10139.3|10143.6|10138.6|3
1682477700000|2023-04-26 02:55:00|10144.4|10139.4|10142.6|10137.6|10144.6|10139.6|10141.6|10136.6|23
1682478000000|2023-04-26 03:00:00|10142.4|10137.4|10143.1|10138.1|10143.3|10138.3|10142.1|10137.1|10
1682478300000|2023-04-26 03:05:00|10143.3|10138.3|10141.8|10136.8|10143.3|10138.3|10141.8|10136.8|5
1682478600000|2023-04-26 03:10:00|10141.9|10136.9|10144.8|10139.8|10144.8|10139.8|10141.9|10136.9|4
1682478900000|2023-04-26 03:15:00|10144.7|10139.7|10144.3|10139.3|10144.8|10139.8|10143.7|10138.7|8
1682479200000|2023-04-26 03:20:00|10144.4|10139.4|10144.9|10139.9|10145.2|10140.2|10143.8|10138.8|4
1682479500000|2023-04-26 03:25:00|10145.2|10140.2|10144.9|10139.9|10145.4|10140.4|10144.3|10139.3|0
1682479800000|2023-04-26 03:30:00|10145.1|10140.1|10144.7|10139.7|10145.8|10140.8|10144.3|10139.3|9
1682480100000|2023-04-26 03:35:00|10144.8|10139.8|10143.4|10138.4|10144.9|10139.9|10143.4|10138.4|8
1682480400000|2023-04-26 03:40:00|10143.6|10138.6|10142.8|10137.8|10143.9|10138.9|10142.7|10137.7|7
1682480700000|2023-04-26 03:45:00|10142.9|10137.9|10143.7|10138.7|10143.7|10138.7|10142.8|10137.8|9
1682481000000|2023-04-26 03:50:00|10143.8|10138.8|10143.9|10138.9|10144.2|10139.2|10142.8|10137.8|2
1682481300000|2023-04-26 03:55:00|10143.8|10138.8|10144.2|10139.2|10145.2|10140.2|10143.5|10138.5|9
1682481600000|2023-04-26 04:00:00|10143.9|10138.9|10144|10139|10144.4|10139.4|10143.3|10138.3|5
1682481900000|2023-04-26 04:05:00|10143.8|10138.8|10143.2|10138.2|10143.9|10138.9|10142.8|10137.8|5
1682482200000|2023-04-26 04:10:00|10143.3|10138.3|10144.4|10139.4|10144.7|10139.7|10143.3|10138.3|2
1682482500000|2023-04-26 04:15:00|10144.7|10139.7|10144.9|10139.9|10145.2|10140.2|10144|10139|1
1682482800000|2023-04-26 04:20:00|10144.8|10139.8|10146.3|10141.3|10146.3|10141.3|10144.8|10139.8|3
1682483100000|2023-04-26 04:25:00|10146|10141|10144.9|10139.9|10146|10141|10144.5|10139.5|4
1682483400000|2023-04-26 04:30:00|10144.8|10139.8|10142.4|10137.4|10144.9|10139.9|10142.3|10137.3|5
1682483700000|2023-04-26 04:35:00|10142.3|10137.3|10142.3|10137.3|10142.8|10137.8|10141.8|10136.8|43
1682484000000|2023-04-26 04:40:00|10142.2|10137.2|10141.3|10136.3|10142.3|10137.3|10140.9|10135.9|11
1682484300000|2023-04-26 04:45:00|10141.4|10136.4|10139.4|10134.4|10141.7|10136.7|10139.4|10134.4|32
1682484600000|2023-04-26 04:50:00|10139.3|10134.3|10139.5|10134.5|10139.9|10134.9|10138.4|10133.4|11
1682484900000|2023-04-26 04:55:00|10139.4|10134.4|10139.3|10134.3|10140.1|10135.1|10139|10134|6
1682485200000|2023-04-26 05:00:00|10139.4|10134.4|10138.4|10133.4|10139.9|10134.9|10138|10133|21
1682485500000|2023-04-26 05:05:00|10138.6|10133.6|10139.6|10134.6|10140|10135|10138.3|10133.3|11
1682485800000|2023-04-26 05:10:00|10139.7|10134.7|10139.1|10134.1|10140|10135|10138.9|10133.9|15
1682486100000|2023-04-26 05:15:00|10139|10134|10138.4|10133.4|10139.1|10134.1|10138.1|10133.1|19
1682486400000|2023-04-26 05:20:00|10138.3|10133.3|10138.2|10133.2|10138.9|10133.9|10138|10133|10
1682486700000|2023-04-26 05:25:00|10138.4|10133.4|10137.8|10132.8|10139.3|10134.3|10137.7|10132.7|12
1682487000000|2023-04-26 05:30:00|10137.9|10132.9|10137.9|10132.9|10139.3|10134.3|10136.7|10131.7|51
1682487300000|2023-04-26 05:35:00|10138.1|10133.1|10136.2|10131.2|10138.1|10133.1|10136.2|10131.2|8
1682487600000|2023-04-26 05:40:00|10136|10131|10133.5|10128.5|10136.7|10131.7|10133.4|10128.4|85
1682487900000|2023-04-26 05:45:00|10133.7|10128.7|10135.7|10130.7|10136.1|10131.1|10132.7|10127.7|17
1682488200000|2023-04-26 05:50:00|10135.9|10130.9|10135.7|10130.7|10136.9|10131.9|10135.7|10130.7|5
1682488500000|2023-04-26 05:55:00|10135.6|10130.6|10134.7|10129.7|10135.6|10130.6|10134.4|10129.4|7
1682488800000|2023-04-26 06:00:00|10134.9|10129.9|10137.5|10132.5|10138|10133|10134.9|10129.9|25
1682489100000|2023-04-26 06:05:00|10137|10132|10138.4|10133.4|10139.2|10134.2|10136.1|10131.1|17
1682489400000|2023-04-26 06:10:00|10138|10133|10136.2|10131.2|10138.6|10133.6|10135|10130|20
1682489700000|2023-04-26 06:15:00|10136.4|10131.4|10136.5|10131.5|10137|10132|10134|10129|20
1682490000000|2023-04-26 06:20:00|10136.6|10131.6|10134.7|10129.7|10137.5|10132.5|10133.9|10128.9|21
1682490300000|2023-04-26 06:25:00|10134.6|10129.6|10133.2|10128.2|10135.2|10130.2|10133.1|10128.1|11
1682490600000|2023-04-26 06:30:00|10133.4|10128.4|10131.7|10126.7|10133.5|10128.5|10131|10126|20
1682490900000|2023-04-26 06:35:00|10132|10127|10129.2|10124.2|10132.4|10127.4|10128.4|10123.4|51
1682491200000|2023-04-26 06:40:00|10129.4|10124.4|10127.2|10122.2|10129.5|10124.5|10126.6|10121.6|37
1682491500000|2023-04-26 06:45:00|10127.5|10122.5|10125.7|10120.7|10128.4|10123.4|10124.1|10119.1|62
1682491800000|2023-04-26 06:50:00|10125.6|10120.6|10121.8|10116.8|10126.6|10121.6|10121.6|10116.6|39
1682492100000|2023-04-26 06:55:00|10121.7|10116.7|10123.2|10118.2|10124.1|10119.1|10120.1|10115.1|81
1682492400000|2023-04-26 07:00:00|10123.1|10118.1|10120.1|10115.1|10125.1|10120.1|10119.6|10114.6|50
1682492700000|2023-04-26 07:05:00|10120.2|10115.2|10123|10118|10123.5|10118.5|10119.1|10114.1|41
1682493000000|2023-04-26 07:10:00|10123.1|10118.1|10120.3|10115.3|10124.1|10119.1|10120.3|10115.3|44
1682493300000|2023-04-26 07:15:00|10120.5|10115.5|10114.7|10109.7|10120.5|10115.5|10113.9|10108.9|67
1682493600000|2023-04-26 07:20:00|10114.6|10109.6|10108.8|10103.8|10115.3|10110.3|10108.8|10103.8|53
1682493900000|2023-04-26 07:25:00|10108.7|10103.7|10109.3|10104.3|10110.7|10105.7|10107.7|10102.7|38
1682494200000|2023-04-26 07:30:00|10109|10104|10116.7|10111.7|10116.8|10111.8|10108.3|10103.3|126
1682494500000|2023-04-26 07:35:00|10116.8|10111.8|10116.1|10111.1|10116.9|10111.9|10112.8|10107.8|21
1682494800000|2023-04-26 07:40:00|10116.2|10111.2|10118.1|10113.1|10119.1|10114.1|10115.7|10110.7|18
1682495100000|2023-04-26 07:45:00|10118.2|10113.2|10121.2|10116.2|10121.3|10116.3|10117.8|10112.8|36
1682495400000|2023-04-26 07:50:00|10121.3|10116.3|10118.8|10113.8|10121.9|10116.9|10117.9|10112.9|16
1682495700000|2023-04-26 07:55:00|10118.9|10113.9|10115.4|10110.4|10120.1|10115.1|10115.1|10110.1|8
1682496000000|2023-04-26 08:00:00|10115.6|10110.6|10117.1|10112.1|10117.7|10112.7|10114|10109|11
1682496300000|2023-04-26 08:05:00|10117.2|10112.2|10116.7|10111.7|10118.7|10113.7|10116.2|10111.2|23
1682496600000|2023-04-26 08:10:00|10116.6|10111.6|10118.3|10113.3|10119.8|10114.8|10116.6|10111.6|14
1682496900000|2023-04-26 08:15:00|10118.4|10113.4|10115.7|10110.7|10118.4|10113.4|10114.4|10109.4|25
1682497200000|2023-04-26 08:20:00|10115.6|10110.6|10112.6|10107.6|10116.8|10111.8|10112.1|10107.1|20
1682497500000|2023-04-26 08:25:00|10112.8|10107.8|10104.9|10099.9|10114.4|10109.4|10103.9|10098.9|99
1682497800000|2023-04-26 08:30:00|10104.8|10099.8|10103.7|10098.7|10105.2|10100.2|10102.2|10097.2|81
1682498100000|2023-04-26 08:35:00|10103.5|10098.5|10107|10102|10107.7|10102.7|10102.9|10097.9|73
1682498400000|2023-04-26 08:40:00|10106.9|10101.9|10110.1|10105.1|10110.3|10105.3|10106|10101|69
1682498700000|2023-04-26 08:45:00|10110.2|10105.2|10107.2|10102.2|10110.3|10105.3|10106.4|10101.4|51
1682499000000|2023-04-26 08:50:00|10107|10102|10104.6|10099.6|10107.4|10102.4|10103|10098|27
1682499300000|2023-04-26 08:55:00|10104.4|10099.4|10101.4|10096.4|10104.6|10099.6|10100.5|10095.5|24
1682499600000|2023-04-26 09:00:00|10101.5|10096.5|10099.9|10094.9|10102.7|10097.7|10099.3|10094.3|38
1682499900000|2023-04-26 09:05:00|10100.4|10095.4|10095.6|10090.6|10100.7|10095.7|10094.2|10089.2|78
1682500200000|2023-04-26 09:10:00|10095.7|10090.7|10098.6|10093.6|10098.7|10093.7|10094.8|10089.8|68
1682500500000|2023-04-26 09:15:00|10098.4|10093.4|10100.3|10095.3|10101.3|10096.3|10098.4|10093.4|38
1682500800000|2023-04-26 09:20:00|10100.7|10095.7|10095.2|10090.2|10101.9|10096.9|10094.9|10089.9|31
1682501100000|2023-04-26 09:25:00|10095.3|10090.3|10100.2|10095.2|10100.8|10095.8|10095.3|10090.3|23
1682501400000|2023-04-26 09:30:00|10100.3|10095.3|10098.1|10093.1|10101.3|10096.3|10097.2|10092.2|16
1682501700000|2023-04-26 09:35:00|10098|10093|10098|10093|10100.4|10095.4|10096.5|10091.5|5
1682502000000|2023-04-26 09:40:00|10097.9|10092.9|10101.2|10096.2|10101.8|10096.8|10096.9|10091.9|7
1682502300000|2023-04-26 09:45:00|10101.3|10096.3|10102.6|10097.6|10102.6|10097.6|10099.9|10094.9|25
1682502600000|2023-04-26 09:50:00|10102.8|10097.8|10104.9|10099.9|10105.8|10100.8|10102.6|10097.6|30
1682502900000|2023-04-26 09:55:00|10105|10100|10103.3|10098.3|10105.4|10100.4|10102.4|10097.4|30
1682503200000|2023-04-26 10:00:00|10103.1|10098.1|10099.4|10094.4|10103.1|10098.1|10098.3|10093.3|29
1682503500000|2023-04-26 10:05:00|10099.5|10094.5|10096.5|10091.5|10100.3|10095.3|10096.5|10091.5|21
1682503800000|2023-04-26 10:10:00|10096.6|10091.6|10100.6|10095.6|10100.6|10095.6|10095.6|10090.6|41
1682504100000|2023-04-26 10:15:00|10100.8|10095.8|10102.4|10097.4|10103.4|10098.4|10099.8|10094.8|21
1682504400000|2023-04-26 10:20:00|10102.5|10097.5|10103|10098|10104.2|10099.2|10102.2|10097.2|18
1682504700000|2023-04-26 10:25:00|10102.9|10097.9|10096.8|10091.8|10103.2|10098.2|10096.8|10091.8|35
1682505000000|2023-04-26 10:30:00|10096.7|10091.7|10090.9|10085.9|10096.7|10091.7|10090.7|10085.7|83
1682505300000|2023-04-26 10:35:00|10091|10086|10089.9|10084.9|10092|10087|10088.2|10083.2|58
1682505600000|2023-04-26 10:40:00|10090|10085|10091|10086|10094.7|10089.7|10090|10085|57
1682505900000|2023-04-26 10:45:00|10091.1|10086.1|10087.7|10082.7|10092.5|10087.5|10087.1|10082.1|60
1682506200000|2023-04-26 10:50:00|10088|10083|10092.8|10087.8|10093.5|10088.5|10086.1|10081.1|94
1682506500000|2023-04-26 10:55:00|10093|10088|10097.5|10092.5|10098|10093|10092.3|10087.3|74
1682506800000|2023-04-26 11:00:00|10097.3|10092.3|10096.3|10091.3|10097.7|10092.7|10095.6|10090.6|39
1682507100000|2023-04-26 11:05:00|10096.2|10091.2|10099.3|10094.3|10099.5|10094.5|10095.8|10090.8|48
1682507400000|2023-04-26 11:10:00|10099.5|10094.5|10106.5|10101.5|10106.9|10101.9|10099.5|10094.5|119
1682507700000|2023-04-26 11:15:00|10106.6|10101.6|10100.5|10095.5|10106.6|10101.6|10100.5|10095.5|75
1682508000000|2023-04-26 11:20:00|10100.4|10095.4|10101.9|10096.9|10102.7|10097.7|10097.6|10092.6|24
1682508300000|2023-04-26 11:25:00|10102|10097|10096|10091|10102.1|10097.1|10095.5|10090.5|258
1682508600000|2023-04-26 11:30:00|10096.1|10091.1|10095.1|10090.1|10098|10093|10095|10090|28
1682508900000|2023-04-26 11:35:00|10095|10090|10098|10093|10098.5|10093.5|10094.7|10089.7|47
1682509200000|2023-04-26 11:40:00|10097.9|10092.9|10093.9|10088.9|10101.2|10096.2|10093|10088|115
1682509500000|2023-04-26 11:45:00|10094|10089|10096.7|10091.7|10098.7|10093.7|10092.6|10087.6|54
1682509800000|2023-04-26 11:50:00|10096.6|10091.6|10101.2|10096.2|10102.2|10097.2|10096.5|10091.5|32
1682510100000|2023-04-26 11:55:00|10101.4|10096.4|10101|10096|10102.7|10097.7|10098.6|10093.6|23
1682510400000|2023-04-26 12:00:00|10100.8|10095.8|10105.6|10100.6|10105.7|10100.7|10099.8|10094.8|69
1682510700000|2023-04-26 12:05:00|10105.7|10100.7|10105.9|10100.9|10106.7|10101.7|10103.8|10098.8|75
1682511000000|2023-04-26 12:10:00|10106|10101|10107.2|10102.2|10107.7|10102.7|10105|10100|30
1682511300000|2023-04-26 12:15:00|10107.1|10102.1|10105.3|10100.3|10108.1|10103.1|10105|10100|65
1682511600000|2023-04-26 12:20:00|10105.2|10100.2|10102.6|10097.6|10105.2|10100.2|10101.8|10096.8|47
1682511900000|2023-04-26 12:25:00|10102.4|10097.4|10103.9|10098.9|10104|10099|10096.6|10091.6|31
1682512200000|2023-04-26 12:30:00|10096.8|10091.8|10096.9|10091.9|10110.4|10105.4|10095.3|10090.3|106
1682512500000|2023-04-26 12:35:00|10096.7|10091.7|10099.5|10094.5|10100.1|10095.1|10096.1|10091.1|30
1682512800000|2023-04-26 12:40:00|10099.2|10094.2|10098.7|10093.7|10101.5|10096.5|10095.6|10090.6|58
1682513100000|2023-04-26 12:45:00|10098.9|10093.9|10095.2|10090.2|10098.9|10093.9|10093.8|10088.8|87
1682513400000|2023-04-26 12:50:00|10095.5|10090.5|10096.5|10091.5|10097|10092|10093.7|10088.7|50
1682513700000|2023-04-26 12:55:00|10096.7|10091.7|10095.5|10090.5|10099.5|10094.5|10094.7|10089.7|35
1682514000000|2023-04-26 13:00:00|10095.7|10090.7|10096.4|10091.4|10098.2|10093.2|10094.6|10089.6|54
1682514300000|2023-04-26 13:05:00|10096.5|10091.5|10095.9|10090.9|10098.2|10093.2|10095.4|10090.4|38
1682514600000|2023-04-26 13:10:00|10095.8|10090.8|10095.8|10090.8|10098.2|10093.2|10095.2|10090.2|10
1682514900000|2023-04-26 13:15:00|10095.7|10090.7|10091.9|10086.9|10096.7|10091.7|10091.6|10086.6|47
1682515200000|2023-04-26 13:20:00|10091.7|10086.7|10063.7|10058.7|10092.3|10087.3|10063.2|10058.2|433
1682515500000|2023-04-26 13:25:00|10064.1|10059.1|10066.9|10061.9|10067.3|10062.3|10061.9|10056.9|508
1682515800000|2023-04-26 13:30:00|10066.8|10061.8|10068.6|10063.6|10071.9|10066.9|10065.1|10060.1|278
1682516100000|2023-04-26 13:35:00|10068.7|10063.7|10071.2|10066.2|10071.6|10066.6|10067.3|10062.3|240
1682516400000|2023-04-26 13:40:00|10070.9|10065.9|10073.1|10068.1|10075.4|10070.4|10068.9|10063.9|173
1682516700000|2023-04-26 13:45:00|10073.2|10068.2|10069.4|10064.4|10073.2|10068.2|10068.4|10063.4|131
1682517000000|2023-04-26 13:50:00|10069|10064|10064|10059|10069.2|10064.2|10061.6|10056.6|165
1682517300000|2023-04-26 13:55:00|10063.9|10058.9|10068.8|10063.8|10071.1|10066.1|10063.9|10058.9|93
1682517600000|2023-04-26 14:00:00|10068.7|10063.7|10072.4|10067.4|10075.6|10070.6|10068.3|10063.3|104
1682517900000|2023-04-26 14:05:00|10072.2|10067.2|10074.3|10069.3|10075.1|10070.1|10067.6|10062.6|85
1682518200000|2023-04-26 14:10:00|10074.2|10069.2|10077.7|10072.7|10078.4|10073.4|10073.1|10068.1|106
1682518500000|2023-04-26 14:15:00|10077.9|10072.9|10081.2|10076.2|10085.8|10080.8|10077.9|10072.9|140
1682518800000|2023-04-26 14:20:00|10081.1|10076.1|10083|10078|10083.7|10078.7|10078.5|10073.5|90
1682519100000|2023-04-26 14:25:00|10082.8|10077.8|10081.1|10076.1|10083.2|10078.2|10080.3|10075.3|113
1682519400000|2023-04-26 14:30:00|10081.2|10076.2|10085.1|10080.1|10085.6|10080.6|10078.6|10073.6|47
1682519700000|2023-04-26 14:35:00|10085.2|10080.2|10088.7|10083.7|10090.5|10085.5|10084.6|10079.6|139
1682520000000|2023-04-26 14:40:00|10088.9|10083.9|10092|10087|10092.1|10087.1|10088.2|10083.2|55
1682520300000|2023-04-26 14:45:00|10092.2|10087.2|10094.2|10089.2|10096.2|10091.2|10091|10086|74
1682520600000|2023-04-26 14:50:00|10094.3|10089.3|10096.5|10091.5|10097.6|10092.6|10092.7|10087.7|85
1682520900000|2023-04-26 14:55:00|10096.7|10091.7|10098.2|10093.2|10100.3|10095.3|10096.7|10091.7|136
1682521200000|2023-04-26 15:00:00|10098.1|10093.1|10092.2|10087.2|10101.1|10096.1|10092.2|10087.2|171
1682521500000|2023-04-26 15:05:00|10091.8|10086.8|10094.6|10089.6|10095.5|10090.5|10091.3|10086.3|59
1682521800000|2023-04-26 15:10:00|10094.3|10089.3|10097.5|10092.5|10097.6|10092.6|10090.7|10085.7|46
1682522100000|2023-04-26 15:15:00|10097.6|10092.6|10100.1|10095.1|10105.1|10100.1|10097.2|10092.2|136
1682522400000|2023-04-26 15:20:00|10099.8|10094.8|10098.4|10093.4|10100.6|10095.6|10097.6|10092.6|39
1682522700000|2023-04-26 15:25:00|10098.6|10093.6|10098.1|10093.1|10100.5|10095.5|10097.1|10092.1|52
1682523000000|2023-04-26 15:30:00|10098|10093|10093.6|10088.6|10099.9|10094.9|10093.5|10088.5|36
1682523300000|2023-04-26 15:35:00|10093.7|10088.7|10094.5|10089.5|10094.7|10089.7|10093.1|10088.1|18
1682523600000|2023-04-26 15:40:00|10094.3|10089.3|10091.6|10086.6|10095.5|10090.5|10090.8|10085.8|27
1682523900000|2023-04-26 15:45:00|10091.5|10086.5|10092.3|10087.3|10092.4|10087.4|10089.7|10084.7|21
1682524200000|2023-04-26 15:50:00|10092.2|10087.2|10094.6|10089.6|10095.6|10090.6|10091.7|10086.7|67
1682524500000|2023-04-26 15:55:00|10094.7|10089.7|10096|10091|10097.7|10092.7|10091.1|10086.1|20
1682524800000|2023-04-26 16:00:00|10095.7|10090.7|10095.8|10090.8|10097.6|10092.6|10095.6|10090.6|86
1682525100000|2023-04-26 16:05:00|10096|10091|10098.1|10093.1|10099.1|10094.1|10094.6|10089.6|69
1682525400000|2023-04-26 16:10:00|10097.8|10092.8|10097.2|10092.2|10099.2|10094.2|10097.2|10092.2|9
1682525700000|2023-04-26 16:15:00|10097.5|10092.5|10104.3|10099.3|10105|10100|10096.3|10091.3|42
1682526000000|2023-04-26 16:20:00|10104.5|10099.5|10107.7|10102.7|10107.7|10102.7|10103.3|10098.3|26
1682526300000|2023-04-26 16:25:00|10107.8|10102.8|10109.2|10104.2|10109.7|10104.7|10106.9|10101.9|54
1682526600000|2023-04-26 16:30:00|10109.1|10104.1|10107.3|10102.3|10109.7|10104.7|10106.6|10101.6|45
1682526900000|2023-04-26 16:35:00|10107.6|10102.6|10109.3|10104.3|10110.1|10105.1|10107.6|10102.6|21
1682527200000|2023-04-26 16:40:00|10109.6|10104.6|10110.1|10105.1|10111.3|10106.3|10109.2|10104.2|21
1682527500000|2023-04-26 16:45:00|10110.2|10105.2|10109.1|10104.1|10111.5|10106.5|10108.9|10103.9|28
1682527800000|2023-04-26 16:50:00|10109.2|10104.2|10105.3|10100.3|10109.7|10104.7|10104.8|10099.8|13
1682528100000|2023-04-26 16:55:00|10105.5|10100.5|10105.3|10100.3|10107.2|10102.2|10105.1|10100.1|7
1682528400000|2023-04-26 17:00:00|10105.6|10100.6|10106.6|10101.6|10107.1|10102.1|10103.8|10098.8|42
1682528700000|2023-04-26 17:05:00|10106.3|10101.3|10105.7|10100.7|10106.6|10101.6|10104.7|10099.7|24
1682529000000|2023-04-26 17:10:00|10106|10101|10108.9|10103.9|10109.4|10104.4|10105.9|10100.9|19
1682529300000|2023-04-26 17:15:00|10109.1|10104.1|10108.6|10103.6|10109.4|10104.4|10108.1|10103.1|30
1682529600000|2023-04-26 17:20:00|10108.2|10103.2|10107.7|10102.7|10108.3|10103.3|10107.2|10102.2|9
1682529900000|2023-04-26 17:25:00|10107.6|10102.6|10105.8|10100.8|10108.3|10103.3|10104.6|10099.6|22
1682530200000|2023-04-26 17:30:00|10105.9|10100.9|10107.6|10102.6|10108.2|10103.2|10104.9|10099.9|15
1682530500000|2023-04-26 17:35:00|10107.7|10102.7|10106.9|10101.9|10109.4|10104.4|10106.7|10101.7|42
1682530800000|2023-04-26 17:40:00|10106.8|10101.8|10107.8|10102.8|10107.9|10102.9|10105.1|10100.1|34
1682531100000|2023-04-26 17:45:00|10107.7|10102.7|10107.7|10102.7|10108.4|10103.4|10106.1|10101.1|19
1682531400000|2023-04-26 17:50:00|10107.8|10102.8|10108.4|10103.4|10109.2|10104.2|10107.6|10102.6|33
1682531700000|2023-04-26 17:55:00|10108.6|10103.6|10108.1|10103.1|10109.9|10104.9|10107.1|10102.1|25
1682532000000|2023-04-26 18:00:00|10108.2|10103.2|10107.9|10102.9|10108.8|10103.8|10107.7|10102.7|40
1682532300000|2023-04-26 18:05:00|10108.2|10103.2|10108.9|10103.9|10109.6|10104.6|10107.9|10102.9|27
1682532600000|2023-04-26 18:10:00|10109.1|10104.1|10108.4|10103.4|10109.4|10104.4|10107.7|10102.7|13
1682532900000|2023-04-26 18:15:00|10108.6|10103.6|10111.6|10106.6|10111.8|10106.8|10108.6|10103.6|26
1682533200000|2023-04-26 18:20:00|10111.7|10106.7|10111.4|10106.4|10113.6|10108.6|10111.2|10106.2|31
1682533500000|2023-04-26 18:25:00|10111.6|10106.6|10111.6|10106.6|10112.6|10107.6|10110.1|10105.1|11
1682533800000|2023-04-26 18:30:00|10111.7|10106.7|10112.9|10107.9|10113.2|10108.2|10111.4|10106.4|13
1682534100000|2023-04-26 18:35:00|10113.1|10108.1|10109.8|10104.8|10113.8|10108.8|10107.4|10102.4|50
1682534400000|2023-04-26 18:40:00|10109.9|10104.9|10110.2|10105.2|10111.7|10106.7|10108.8|10103.8|34
1682534700000|2023-04-26 18:45:00|10110.1|10105.1|10109.7|10104.7|10111.3|10106.3|10109.4|10104.4|25
1682535000000|2023-04-26 18:50:00|10109.5|10104.5|10110.5|10105.5|10111.4|10106.4|10109.4|10104.4|56
1682535300000|2023-04-26 18:55:00|10110.4|10105.4|10107.7|10102.7|10110.7|10105.7|10106|10101|191
1682535600000|2023-04-26 19:00:00|10107.8|10102.8|10107.9|10102.9|10108.9|10103.9|10107.2|10102.2|17
1682535900000|2023-04-26 19:05:00|10108.2|10103.2|10106.9|10101.9|10108.3|10103.3|10105.7|10100.7|65
1682536200000|2023-04-26 19:10:00|10107|10102|10106.8|10101.8|10107.4|10102.4|10105.5|10100.5|46
1682536500000|2023-04-26 19:15:00|10106.9|10101.9|10108.2|10103.2|10109.4|10104.4|10106.9|10101.9|30
1682536800000|2023-04-26 19:20:00|10108|10103|10107|10102|10108.5|10103.5|10106|10101|11
1682537100000|2023-04-26 19:25:00|10106.9|10101.9|10106.2|10101.2|10107.2|10102.2|10105.5|10100.5|19
1682537400000|2023-04-26 19:30:00|10106|10101|10107.7|10102.7|10108.4|10103.4|10106|10101|28
1682537700000|2023-04-26 19:35:00|10107.5|10102.5|10110.4|10105.4|10110.4|10105.4|10107.3|10102.3|47
1682538000000|2023-04-26 19:40:00|10110.2|10105.2|10110.2|10105.2|10110.9|10105.9|10109|10104|12
1682538300000|2023-04-26 19:45:00|10110|10105|10110.4|10105.4|10110.7|10105.7|10109.5|10104.5|89
1682538600000|2023-04-26 19:50:00|10110.3|10105.3|10110|10105|10111.2|10106.2|10109.6|10104.6|28
1682538900000|2023-04-26 19:55:00|10109.9|10104.9|10108.4|10103.4|10109.9|10104.9|10108.3|10103.3|53
1682539200000|2023-04-26 20:00:00|10108.5|10103.5|10109|10104|10109.2|10104.2|10108.3|10103.3|22
1682539500000|2023-04-26 20:05:00|10109.2|10104.2|10108.7|10103.7|10109.2|10104.2|10107.8|10102.8|13
1682539800000|2023-04-26 20:10:00|10108.6|10103.6|10107.8|10102.8|10108.6|10103.6|10107.3|10102.3|2
1682540100000|2023-04-26 20:15:00|10108|10103|10108.3|10103.3|10108.7|10103.7|10107.8|10102.8|2
1682540400000|2023-04-26 20:20:00|10108.1|10103.1|10107.8|10102.8|10108.5|10103.5|10107.8|10102.8|0
1682540700000|2023-04-26 20:25:00|10107.6|10102.6|10106.8|10101.8|10108|10103|10106.8|10101.8|2
1682541000000|2023-04-26 20:30:00|10106.6|10101.6|10105.8|10100.8|10107.2|10102.2|10105.8|10100.8|14
1682541300000|2023-04-26 20:35:00|10105.7|10100.7|10105.7|10100.7|10106|10101|10105.7|10100.7|2
1682541600000|2023-04-26 20:40:00|10105.9|10100.9|10105.6|10100.6|10105.9|10100.9|10105.5|10100.5|5
1682541900000|2023-04-26 20:45:00|10105.9|10100.9|10105.5|10100.5|10105.9|10100.9|10105.4|10100.4|12
1682542200000|2023-04-26 20:50:00|10105.6|10100.6|10104.9|10099.9|10105.9|10100.9|10104.5|10099.5|4
1682542500000|2023-04-26 20:55:00|10104.6|10099.6|10108.9|10099.9|10110.1|10102.3|10104.1|10099.1|22
1682542800000|2023-04-26 21:00:00|10109.3|10100.3|10109.3|10100.3|10109.3|10100.3|10109.3|10100.3|0
1682553600000|2023-04-27 00:00:00|10102.5|10097.5|10101.9|10096.9|10105.1|10100.1|10099.9|10094.9|48
1682553900000|2023-04-27 00:05:00|10102|10097|10103.9|10098.9|10104.4|10099.4|10101.9|10096.9|4
1682554200000|2023-04-27 00:10:00|10104|10099|10102.9|10097.9|10104.4|10099.4|10102.9|10097.9|14
1682554500000|2023-04-27 00:15:00|10102.8|10097.8|10105|10100|10105.2|10100.2|10102.8|10097.8|12
1682554800000|2023-04-27 00:20:00|10105.1|10100.1|10105.5|10100.5|10107|10102|10104.3|10099.3|5
1682555100000|2023-04-27 00:25:00|10105.6|10100.6|10103.3|10098.3|10105.8|10100.8|10103.3|10098.3|20
1682555400000|2023-04-27 00:30:00|10103.6|10098.6|10103.6|10098.6|10104.7|10099.7|10103.2|10098.2|9
1682555700000|2023-04-27 00:35:00|10103.8|10098.8|10103.9|10098.9|10103.9|10098.9|10102.6|10097.6|2
1682556000000|2023-04-27 00:40:00|10104|10099|10105.1|10100.1|10106.2|10101.2|10103.8|10098.8|5
1682556300000|2023-04-27 00:45:00|10105|10100|10106.2|10101.2|10106.3|10101.3|10104.2|10099.2|13
1682556600000|2023-04-27 00:50:00|10106.1|10101.1|10105.2|10100.2|10106.7|10101.7|10104.3|10099.3|4
1682556900000|2023-04-27 00:55:00|10105.1|10100.1|10102.6|10097.6|10105.1|10100.1|10102.6|10097.6|9
1682557200000|2023-04-27 01:00:00|10102.7|10097.7|10106.8|10101.8|10106.8|10101.8|10102.2|10097.2|10
1682557500000|2023-04-27 01:05:00|10107.1|10102.1|10105.8|10100.8|10108.3|10103.3|10105.8|10100.8|27
1682557800000|2023-04-27 01:10:00|10105.7|10100.7|10107.2|10102.2|10107.5|10102.5|10105.5|10100.5|6
1682558100000|2023-04-27 01:15:00|10107.3|10102.3|10106.8|10101.8|10108.2|10103.2|10106.6|10101.6|5
1682558400000|2023-04-27 01:20:00|10107|10102|10105.2|10100.2|10107.7|10102.7|10104.5|10099.5|10
1682558700000|2023-04-27 01:25:00|10105.3|10100.3|10105.5|10100.5|10106.1|10101.1|10104.5|10099.5|6
1682559000000|2023-04-27 01:30:00|10105.3|10100.3|10101.7|10096.7|10106.3|10101.3|10101.4|10096.4|13
1682559300000|2023-04-27 01:35:00|10101.6|10096.6|10101.8|10096.8|10102|10097|10100.1|10095.1|29
1682559600000|2023-04-27 01:40:00|10102|10097|10102.8|10097.8|10103.8|10098.8|10101.8|10096.8|5
1682559900000|2023-04-27 01:45:00|10102.7|10097.7|10101.8|10096.8|10103.3|10098.3|10101.6|10096.6|4
1682560200000|2023-04-27 01:50:00|10102.1|10097.1|10102.4|10097.4|10104.3|10099.3|10102.1|10097.1|4
1682560500000|2023-04-27 01:55:00|10102.6|10097.6|10102.7|10097.7|10103.3|10098.3|10101.6|10096.6|1
1682560800000|2023-04-27 02:00:00|10102.6|10097.6|10104.3|10099.3|10104.3|10099.3|10102.6|10097.6|2
1682561100000|2023-04-27 02:05:00|10104.5|10099.5|10102.8|10097.8|10104.8|10099.8|10102.7|10097.7|17
1682561400000|2023-04-27 02:10:00|10103|10098|10100.6|10095.6|10103.3|10098.3|10100.1|10095.1|24
1682561700000|2023-04-27 02:15:00|10100.7|10095.7|10100.8|10095.8|10101.6|10096.6|10100.1|10095.1|13
1682562000000|2023-04-27 02:20:00|10100.7|10095.7|10101.3|10096.3|10101.3|10096.3|10100.3|10095.3|5
1682562300000|2023-04-27 02:25:00|10101.2|10096.2|10100.7|10095.7|10101.3|10096.3|10099.9|10094.9|17
1682562600000|2023-04-27 02:30:00|10100.8|10095.8|10098.3|10093.3|10101.2|10096.2|10098.3|10093.3|16
1682562900000|2023-04-27 02:35:00|10098.4|10093.4|10098.9|10093.9|10100.9|10095.9|10098.3|10093.3|14
1682563200000|2023-04-27 02:40:00|10099.2|10094.2|10099.2|10094.2|10099.9|10094.9|10098.6|10093.6|2
1682563500000|2023-04-27 02:45:00|10098.9|10093.9|10098.7|10093.7|10099.4|10094.4|10098.1|10093.1|6
1682563800000|2023-04-27 02:50:00|10098.6|10093.6|10098.7|10093.7|10099.6|10094.6|10098.3|10093.3|24
1682564100000|2023-04-27 02:55:00|10098.4|10093.4|10098.4|10093.4|10099.1|10094.1|10098.1|10093.1|8
1682564400000|2023-04-27 03:00:00|10098.3|10093.3|10097.7|10092.7|10098.8|10093.8|10097.7|10092.7|10
1682564700000|2023-04-27 03:05:00|10098|10093|10099.8|10094.8|10100.2|10095.2|10097.9|10092.9|13
1682565000000|2023-04-27 03:10:00|10099.7|10094.7|10098.4|10093.4|10099.8|10094.8|10098.3|10093.3|6
1682565300000|2023-04-27 03:15:00|10098.3|10093.3|10099.3|10094.3|10099.6|10094.6|10097.8|10092.8|4
1682565600000|2023-04-27 03:20:00|10099.2|10094.2|10099.6|10094.6|10099.7|10094.7|10098.8|10093.8|4
1682565900000|2023-04-27 03:25:00|10099.7|10094.7|10100.9|10095.9|10101.2|10096.2|10099.4|10094.4|1
1682566200000|2023-04-27 03:30:00|10100.8|10095.8|10099.8|10094.8|10101.2|10096.2|10099.7|10094.7|1
1682566500000|2023-04-27 03:35:00|10099.7|10094.7|10100.3|10095.3|10100.3|10095.3|10099.4|10094.4|0
1682566800000|2023-04-27 03:40:00|10100.4|10095.4|10101.8|10096.8|10101.8|10096.8|10100.4|10095.4|6
1682567100000|2023-04-27 03:45:00|10101.9|10096.9|10102.4|10097.4|10103.4|10098.4|10101.8|10096.8|7
1682567400000|2023-04-27 03:50:00|10102.6|10097.6|10102.9|10097.9|10103.7|10098.7|10102.4|10097.4|14
1682567700000|2023-04-27 03:55:00|10103|10098|10104.3|10099.3|10104.7|10099.7|10103|10098|24
1682568000000|2023-04-27 04:00:00|10104.7|10099.7|10103.7|10098.7|10104.8|10099.8|10103.4|10098.4|8
1682568300000|2023-04-27 04:05:00|10103.4|10098.4|10103.2|10098.2|10104.3|10099.3|10103|10098|9
1682568600000|2023-04-27 04:10:00|10103.3|10098.3|10103.2|10098.2|10104.1|10099.1|10102.4|10097.4|13
1682568900000|2023-04-27 04:15:00|10103|10098|10101.9|10096.9|10103.2|10098.2|10101.9|10096.9|9
1682569200000|2023-04-27 04:20:00|10101.8|10096.8|10100.2|10095.2|10101.8|10096.8|10099.3|10094.3|16
1682569500000|2023-04-27 04:25:00|10100|10095|10100.7|10095.7|10101.1|10096.1|10099.9|10094.9|2
1682569800000|2023-04-27 04:30:00|10100.4|10095.4|10100.6|10095.6|10101.1|10096.1|10099.9|10094.9|1
1682570100000|2023-04-27 04:35:00|10100.3|10095.3|10099.8|10094.8|10100.7|10095.7|10098.2|10093.2|25
1682570400000|2023-04-27 04:40:00|10099.7|10094.7|10099.7|10094.7|10100.7|10095.7|10099.5|10094.5|1
1682570700000|2023-04-27 04:45:00|10099.8|10094.8|10100.3|10095.3|10100.3|10095.3|10099.4|10094.4|2
1682571000000|2023-04-27 04:50:00|10100.2|10095.2|10099|10094|10100.3|10095.3|10099|10094|13
1682571300000|2023-04-27 04:55:00|10098.9|10093.9|10100.8|10095.8|10100.8|10095.8|10098.7|10093.7|10
1682571600000|2023-04-27 05:00:00|10101|10096|10101.2|10096.2|10101.7|10096.7|10100.5|10095.5|6
1682571900000|2023-04-27 05:05:00|10101|10096|10100.8|10095.8|10101.9|10096.9|10100.3|10095.3|5
1682572200000|2023-04-27 05:10:00|10100.5|10095.5|10097.9|10092.9|10100.5|10095.5|10097.6|10092.6|19
1682572500000|2023-04-27 05:15:00|10098|10093|10098.6|10093.6|10099.2|10094.2|10097.9|10092.9|16
1682572800000|2023-04-27 05:20:00|10098.5|10093.5|10097.3|10092.3|10099.9|10094.9|10097.1|10092.1|19
1682573100000|2023-04-27 05:25:00|10097.1|10092.1|10095.9|10090.9|10097.3|10092.3|10095.9|10090.9|6
1682573400000|2023-04-27 05:30:00|10095.8|10090.8|10094.6|10089.6|10095.8|10090.8|10093.8|10088.8|29
1682573700000|2023-04-27 05:35:00|10094.8|10089.8|10093|10088|10095|10090|10092.8|10087.8|29
1682574000000|2023-04-27 05:40:00|10092.9|10087.9|10092.6|10087.6|10094.3|10089.3|10092.5|10087.5|11
1682574300000|2023-04-27 05:45:00|10092.5|10087.5|10094.4|10089.4|10094.7|10089.7|10091.3|10086.3|27
1682574600000|2023-04-27 05:50:00|10094.5|10089.5|10095.7|10090.7|10096.9|10091.9|10094.1|10089.1|19
1682574900000|2023-04-27 05:55:00|10095.6|10090.6|10093.8|10088.8|10096.3|10091.3|10093.1|10088.1|24
1682575200000|2023-04-27 06:00:00|10093.9|10088.9|10095.9|10090.9|10096.1|10091.1|10093.5|10088.5|32
1682575500000|2023-04-27 06:05:00|10096|10091|10095.4|10090.4|10096.3|10091.3|10094.6|10089.6|8
1682575800000|2023-04-27 06:10:00|10095.5|10090.5|10096.9|10091.9|10097.1|10092.1|10095.3|10090.3|4
1682576100000|2023-04-27 06:15:00|10097.1|10092.1|10095.8|10090.8|10098.4|10093.4|10095.8|10090.8|10
1682576400000|2023-04-27 06:20:00|10095.5|10090.5|10098.5|10093.5|10098.6|10093.6|10095|10090|20
1682576700000|2023-04-27 06:25:00|10098.6|10093.6|10098.4|10093.4|10099.4|10094.4|10095.9|10090.9|11
1682577000000|2023-04-27 06:30:00|10098.3|10093.3|10102.1|10097.1|10102.1|10097.1|10097.9|10092.9|23
1682577300000|2023-04-27 06:35:00|10102|10097|10097.1|10092.1|10103.5|10098.5|10096.5|10091.5|31
1682577600000|2023-04-27 06:40:00|10097|10092|10098.5|10093.5|10100.3|10095.3|10097|10092|8
1682577900000|2023-04-27 06:45:00|10098.6|10093.6|10100|10095|10102.3|10097.3|10098.5|10093.5|7
1682578200000|2023-04-27 06:50:00|10099.5|10094.5|10094.8|10089.8|10100.1|10095.1|10094.8|10089.8|29
1682578500000|2023-04-27 06:55:00|10094.6|10089.6|10097.6|10092.6|10097.9|10092.9|10094.3|10089.3|50
1682578800000|2023-04-27 07:00:00|10097.8|10092.8|10100.4|10095.4|10101|10096|10097.3|10092.3|38
1682579100000|2023-04-27 07:05:00|10100.1|10095.1|10105|10100|10106.4|10101.4|10100|10095|69
1682579400000|2023-04-27 07:10:00|10105.1|10100.1|10104.1|10099.1|10106.1|10101.1|10102.1|10097.1|43
1682579700000|2023-04-27 07:15:00|10104.4|10099.4|10104.4|10099.4|10106.7|10101.7|10103.2|10098.2|53
1682580000000|2023-04-27 07:20:00|10104.5|10099.5|10106|10101|10107.2|10102.2|10103.5|10098.5|26
1682580300000|2023-04-27 07:25:00|10106.2|10101.2|10108.5|10103.5|10109.2|10104.2|10106.1|10101.1|23
1682580600000|2023-04-27 07:30:00|10108.4|10103.4|10103.7|10098.7|10108.9|10103.9|10103.7|10098.7|26
1682580900000|2023-04-27 07:35:00|10103.6|10098.6|10104.6|10099.6|10106.6|10101.6|10103.1|10098.1|25
1682581200000|2023-04-27 07:40:00|10104.5|10099.5|10100.6|10095.6|10104.6|10099.6|10099.7|10094.7|35
1682581500000|2023-04-27 07:45:00|10100.5|10095.5|10100.2|10095.2|10101.1|10096.1|10096.7|10091.7|24
1682581800000|2023-04-27 07:50:00|10100.1|10095.1|10102.2|10097.2|10104.5|10099.5|10099.9|10094.9|17
1682582100000|2023-04-27 07:55:00|10101.9|10096.9|10104.5|10099.5|10105|10100|10101|10096|17
1682582400000|2023-04-27 08:00:00|10104.6|10099.6|10110.3|10105.3|10110.4|10105.4|10103.2|10098.2|44
1682582700000|2023-04-27 08:05:00|10110.5|10105.5|10108.5|10103.5|10110.5|10105.5|10106.1|10101.1|13
1682583000000|2023-04-27 08:10:00|10108.3|10103.3|10105|10100|10108.7|10103.7|10105|10100|22
1682583300000|2023-04-27 08:15:00|10105.1|10100.1|10105.9|10100.9|10107.2|10102.2|10104|10099|19
1682583600000|2023-04-27 08:20:00|10106|10101|10106|10101|10106.7|10101.7|10104.4|10099.4|16
1682583900000|2023-04-27 08:25:00|10106.1|10101.1|10104.2|10099.2|10107.2|10102.2|10103.9|10098.9|15
1682584200000|2023-04-27 08:30:00|10104.1|10099.1|10098.6|10093.6|10104.6|10099.6|10098.4|10093.4|27
1682584500000|2023-04-27 08:35:00|10098.7|10093.7|10097.6|10092.6|10101|10096|10096.8|10091.8|39
1682584800000|2023-04-27 08:40:00|10097.3|10092.3|10100.6|10095.6|10101.1|10096.1|10097.3|10092.3|24
1682585100000|2023-04-27 08:45:00|10100.5|10095.5|10103.1|10098.1|10103.2|10098.2|10100.5|10095.5|39
1682585400000|2023-04-27 08:50:00|10103.2|10098.2|10099.5|10094.5|10104|10099|10099.2|10094.2|16
1682585700000|2023-04-27 08:55:00|10099.6|10094.6|10102.5|10097.5|10103.2|10098.2|10099.5|10094.5|8
1682586000000|2023-04-27 09:00:00|10102.7|10097.7|10105|10100|10105.6|10100.6|10101.6|10096.6|40
1682586300000|2023-04-27 09:05:00|10104.8|10099.8|10101.3|10096.3|10105|10100|10100.8|10095.8|14
1682586600000|2023-04-27 09:10:00|10101.6|10096.6|10101.7|10096.7|10103.1|10098.1|10100.5|10095.5|6
1682586900000|2023-04-27 09:15:00|10102|10097|10100.9|10095.9|10103.7|10098.7|10100.3|10095.3|12
1682587200000|2023-04-27 09:20:00|10100.7|10095.7|10103.3|10098.3|10103.3|10098.3|10100.2|10095.2|12
1682587500000|2023-04-27 09:25:00|10103.2|10098.2|10105.3|10100.3|10105.6|10100.6|10102.5|10097.5|28
1682587800000|2023-04-27 09:30:00|10105.5|10100.5|10104.8|10099.8|10106.2|10101.2|10104.8|10099.8|11
1682588100000|2023-04-27 09:35:00|10105|10100|10105.6|10100.6|10106.2|10101.2|10104.7|10099.7|3
1682588400000|2023-04-27 09:40:00|10105.7|10100.7|10108.7|10103.7|10108.7|10103.7|10105.6|10100.6|10
1682588700000|2023-04-27 09:45:00|10108.8|10103.8|10111.5|10106.5|10112.7|10107.7|10108.5|10103.5|27
1682589000000|2023-04-27 09:50:00|10111.3|10106.3|10114.2|10109.2|10114.8|10109.8|10111.2|10106.2|32
1682589300000|2023-04-27 09:55:00|10114.1|10109.1|10113|10108|10114.8|10109.8|10113|10108|14
1682589600000|2023-04-27 10:00:00|10113.1|10108.1|10113.8|10108.8|10113.8|10108.8|10111.6|10106.6|27
1682589900000|2023-04-27 10:05:00|10113.7|10108.7|10112.1|10107.1|10114|10109|10111.9|10106.9|5
1682590200000|2023-04-27 10:10:00|10112.3|10107.3|10112.3|10107.3|10112.8|10107.8|10110.6|10105.6|5
1682590500000|2023-04-27 10:15:00|10112.5|10107.5|10109.5|10104.5|10112.5|10107.5|10108.4|10103.4|6
1682590800000|2023-04-27 10:20:00|10109.3|10104.3|10110.7|10105.7|10111.5|10106.5|10109.3|10104.3|13
1682591100000|2023-04-27 10:25:00|10110.6|10105.6|10111.6|10106.6|10113.2|10108.2|10110.1|10105.1|21
1682591400000|2023-04-27 10:30:00|10111.7|10106.7|10110.8|10105.8|10112.7|10107.7|10110.6|10105.6|14
1682591700000|2023-04-27 10:35:00|10111|10106|10107.7|10102.7|10111.6|10106.6|10107.6|10102.6|5
1682592000000|2023-04-27 10:40:00|10107.8|10102.8|10109.3|10104.3|10109.8|10104.8|10107.8|10102.8|4
1682592300000|2023-04-27 10:45:00|10109.4|10104.4|10103.9|10098.9|10109.7|10104.7|10103.6|10098.6|115
1682592600000|2023-04-27 10:50:00|10104.1|10099.1|10104.4|10099.4|10106.3|10101.3|10103.9|10098.9|13
1682592900000|2023-04-27 10:55:00|10104.2|10099.2|10103.1|10098.1|10104.8|10099.8|10102.6|10097.6|16
1682593200000|2023-04-27 11:00:00|10103.2|10098.2|10101.4|10096.4|10103.4|10098.4|10099.1|10094.1|77
1682593500000|2023-04-27 11:05:00|10101.3|10096.3|10099.2|10094.2|10102.2|10097.2|10098.9|10093.9|26
1682593800000|2023-04-27 11:10:00|10099.3|10094.3|10100.2|10095.2|10100.8|10095.8|10098.6|10093.6|33
1682594100000|2023-04-27 11:15:00|10100.3|10095.3|10099.4|10094.4|10103.1|10098.1|10099.4|10094.4|24
1682594400000|2023-04-27 11:20:00|10099.7|10094.7|10100.9|10095.9|10102.4|10097.4|10099.7|10094.7|37
1682594700000|2023-04-27 11:25:00|10101.1|10096.1|10106.4|10101.4|10106.4|10101.4|10100.2|10095.2|30
1682595000000|2023-04-27 11:30:00|10106.3|10101.3|10104.9|10099.9|10106.3|10101.3|10102.9|10097.9|43
1682595300000|2023-04-27 11:35:00|10105.1|10100.1|10101.7|10096.7|10105.2|10100.2|10101.3|10096.3|11
1682595600000|2023-04-27 11:40:00|10101.6|10096.6|10106.8|10101.8|10107.1|10102.1|10101.1|10096.1|31
1682595900000|2023-04-27 11:45:00|10106.5|10101.5|10107.3|10102.3|10107.9|10102.9|10105.4|10100.4|13
1682596200000|2023-04-27 11:50:00|10107.2|10102.2|10109.1|10104.1|10109.6|10104.6|10106.4|10101.4|23
1682596500000|2023-04-27 11:55:00|10109.2|10104.2|10107.1|10102.1|10109.7|10104.7|10106.8|10101.8|23
1682596800000|2023-04-27 12:00:00|10107.2|10102.2|10105.1|10100.1|10107.4|10102.4|10104.4|10099.4|42
1682597100000|2023-04-27 12:05:00|10105.2|10100.2|10099.9|10094.9|10105.2|10100.2|10099.4|10094.4|16
1682597400000|2023-04-27 12:10:00|10100|10095|10100.5|10095.5|10101.3|10096.3|10099.2|10094.2|37
1682597700000|2023-04-27 12:15:00|10100.4|10095.4|10101.5|10096.5|10102.2|10097.2|10099.3|10094.3|25
1682598000000|2023-04-27 12:20:00|10101.4|10096.4|10102.3|10097.3|10102.6|10097.6|10099.2|10094.2|20
1682598300000|2023-04-27 12:25:00|10102.1|10097.1|10106.5|10101.5|10107.3|10102.3|10099.7|10094.7|57
1682598600000|2023-04-27 12:30:00|10114.3|10105.3|10124.3|10119.3|10124.6|10119.6|10087.2|10082.2|620
1682598900000|2023-04-27 12:35:00|10124.4|10119.4|10124.7|10119.7|10129.8|10124.8|10121.2|10116.2|307
1682599200000|2023-04-27 12:40:00|10124.8|10119.8|10132.3|10127.3|10135.9|10130.9|10123.1|10118.1|215
1682599500000|2023-04-27 12:45:00|10132.4|10127.4|10121.8|10116.8|10134.2|10129.2|10121.8|10116.8|197
1682599800000|2023-04-27 12:50:00|10121.9|10116.9|10130.7|10125.7|10132.5|10127.5|10121.8|10116.8|89
1682600100000|2023-04-27 12:55:00|10130.8|10125.8|10127|10122|10138.2|10133.2|10127|10122|192
1682600400000|2023-04-27 13:00:00|10127.2|10122.2|10125.3|10120.3|10127.2|10122.2|10117.9|10112.9|227
1682600700000|2023-04-27 13:05:00|10125.2|10120.2|10127.2|10122.2|10130|10125|10124.3|10119.3|66
1682601000000|2023-04-27 13:10:00|10127.3|10122.3|10133.9|10128.9|10137.2|10132.2|10126.7|10121.7|124
1682601300000|2023-04-27 13:15:00|10134|10129|10136.9|10131.9|10139.8|10134.8|10130.2|10125.2|105
1682601600000|2023-04-27 13:20:00|10137|10132|10132.7|10127.7|10139|10134|10132|10127|98
1682601900000|2023-04-27 13:25:00|10132.2|10127.2|10137.4|10132.4|10137.4|10132.4|10129.8|10124.8|40
1682602200000|2023-04-27 13:30:00|10137.3|10132.3|10128.9|10123.9|10138.5|10133.5|10128.4|10123.4|104
1682602500000|2023-04-27 13:35:00|10129|10124|10136|10131|10138.2|10133.2|10128.6|10123.6|60
1682602800000|2023-04-27 13:40:00|10136.2|10131.2|10140.9|10135.9|10143.1|10138.1|10136.2|10131.2|119
1682603100000|2023-04-27 13:45:00|10140.8|10135.8|10136.5|10131.5|10143.9|10138.9|10136|10131|103
1682603400000|2023-04-27 13:50:00|10136.3|10131.3|10131.7|10126.7|10136.5|10131.5|10131.2|10126.2|66
1682603700000|2023-04-27 13:55:00|10131.8|10126.8|10128.1|10123.1|10133.8|10128.8|10125.7|10120.7|73
1682604000000|2023-04-27 14:00:00|10128.7|10123.7|10127.8|10122.8|10130.5|10125.5|10125.4|10120.4|114
1682604300000|2023-04-27 14:05:00|10127.9|10122.9|10123.7|10118.7|10128.5|10123.5|10121.5|10116.5|111
1682604600000|2023-04-27 14:10:00|10123.5|10118.5|10120.4|10115.4|10124|10119|10120.4|10115.4|47
1682604900000|2023-04-27 14:15:00|10120.5|10115.5|10124.5|10119.5|10124.5|10119.5|10116.9|10111.9|173
1682605200000|2023-04-27 14:20:00|10124.7|10119.7|10125.6|10120.6|10126.5|10121.5|10122.6|10117.6|35
1682605500000|2023-04-27 14:25:00|10125.8|10120.8|10127.1|10122.1|10129|10124|10125.6|10120.6|101
1682605800000|2023-04-27 14:30:00|10127.3|10122.3|10125|10120|10127.5|10122.5|10122.8|10117.8|34
1682606100000|2023-04-27 14:35:00|10125.1|10120.1|10123.5|10118.5|10127.2|10122.2|10119.8|10114.8|108
1682606400000|2023-04-27 14:40:00|10123.7|10118.7|10127|10122|10127.9|10122.9|10122.3|10117.3|33
1682606700000|2023-04-27 14:45:00|10127.3|10122.3|10126.5|10121.5|10128.8|10123.8|10124.1|10119.1|45
1682607000000|2023-04-27 14:50:00|10126.7|10121.7|10127.5|10122.5|10132.2|10127.2|10126.2|10121.2|53
1682607300000|2023-04-27 14:55:00|10127.6|10122.6|10127.1|10122.1|10129.8|10124.8|10125.4|10120.4|18
1682607600000|2023-04-27 15:00:00|10127.3|10122.3|10128.9|10123.9|10129.5|10124.5|10125.3|10120.3|103
1682607900000|2023-04-27 15:05:00|10128.8|10123.8|10127|10122|10128.8|10123.8|10125.8|10120.8|64
1682608200000|2023-04-27 15:10:00|10126.9|10121.9|10122.1|10117.1|10127.3|10122.3|10121.3|10116.3|106
1682608500000|2023-04-27 15:15:00|10121.9|10116.9|10118.6|10113.6|10122.5|10117.5|10118.3|10113.3|40
1682608800000|2023-04-27 15:20:00|10118.5|10113.5|10117.5|10112.5|10120|10115|10117.3|10112.3|58
1682609100000|2023-04-27 15:25:00|10117.4|10112.4|10112.6|10107.6|10117.5|10112.5|10112.4|10107.4|95
1682609400000|2023-04-27 15:30:00|10112.5|10107.5|10115|10110|10115.3|10110.3|10112.1|10107.1|43
1682609700000|2023-04-27 15:35:00|10114.9|10109.9|10114.4|10109.4|10116.6|10111.6|10114|10109|25
1682610000000|2023-04-27 15:40:00|10114.5|10109.5|10117.7|10112.7|10118|10113|10114.3|10109.3|12
1682610300000|2023-04-27 15:45:00|10117.6|10112.6|10118.2|10113.2|10119.5|10114.5|10117|10112|22
1682610600000|2023-04-27 15:50:00|10118.4|10113.4|10120.7|10115.7|10122|10117|10118.4|10113.4|9
1682610900000|2023-04-27 15:55:00|10120.5|10115.5|10123.2|10118.2|10124|10119|10118.7|10113.7|19
1682611200000|2023-04-27 16:00:00|10123.1|10118.1|10122|10117|10123.1|10118.1|10119.6|10114.6|53
1682611500000|2023-04-27 16:05:00|10121.7|10116.7|10120.4|10115.4|10122.6|10117.6|10119.5|10114.5|12
1682611800000|2023-04-27 16:10:00|10120.2|10115.2|10124.2|10119.2|10124.4|10119.4|10119.6|10114.6|28
1682612100000|2023-04-27 16:15:00|10124.1|10119.1|10124|10119|10124.1|10119.1|10121.2|10116.2|40
1682612400000|2023-04-27 16:20:00|10124.1|10119.1|10124.2|10119.2|10126.2|10121.2|10124.1|10119.1|37
1682612700000|2023-04-27 16:25:00|10124.1|10119.1|10124.6|10119.6|10125.5|10120.5|10123.7|10118.7|19
1682613000000|2023-04-27 16:30:00|10124.5|10119.5|10124.6|10119.6|10125.1|10120.1|10124.4|10119.4|37
1682613300000|2023-04-27 16:35:00|10124.8|10119.8|10125.4|10120.4|10126.4|10121.4|10124.8|10119.8|28
1682613600000|2023-04-27 16:40:00|10125.5|10120.5|10124.9|10119.9|10126|10121|10124.2|10119.2|25
1682613900000|2023-04-27 16:45:00|10124.7|10119.7|10127.5|10122.5|10127.5|10122.5|10124|10119|8
1682614200000|2023-04-27 16:50:00|10127.4|10122.4|10128.1|10123.1|10129|10124|10127.1|10122.1|14
1682614500000|2023-04-27 16:55:00|10128|10123|10127.4|10122.4|10128.5|10123.5|10127|10122|12
1682614800000|2023-04-27 17:00:00|10127.2|10122.2|10126.6|10121.6|10129.7|10124.7|10126.4|10121.4|91
1682615100000|2023-04-27 17:05:00|10126.2|10121.2|10125.5|10120.5|10127.5|10122.5|10125.2|10120.2|11
1682615400000|2023-04-27 17:10:00|10125.6|10120.6|10123.1|10118.1|10125.6|10120.6|10122.8|10117.8|21
1682615700000|2023-04-27 17:15:00|10123|10118|10119.9|10114.9|10123.1|10118.1|10119.7|10114.7|25
1682616000000|2023-04-27 17:20:00|10119.7|10114.7|10119|10114|10121|10116|10118.7|10113.7|36
1682616300000|2023-04-27 17:25:00|10118.9|10113.9|10117.7|10112.7|10119.5|10114.5|10117.6|10112.6|35
1682616600000|2023-04-27 17:30:00|10117.6|10112.6|10115.4|10110.4|10118|10113|10115.2|10110.2|22
1682616900000|2023-04-27 17:35:00|10115.2|10110.2|10115.1|10110.1|10116.2|10111.2|10114.9|10109.9|35
1682617200000|2023-04-27 17:40:00|10115|10110|10114.5|10109.5|10115.5|10110.5|10114.1|10109.1|13
1682617500000|2023-04-27 17:45:00|10115|10110|10113.8|10108.8|10115|10110|10112.3|10107.3|33
1682617800000|2023-04-27 17:50:00|10113.7|10108.7|10115.7|10110.7|10116.5|10111.5|10113.7|10108.7|39
1682618100000|2023-04-27 17:55:00|10115.6|10110.6|10115.5|10110.5|10116|10111|10114.5|10109.5|53
1682618400000|2023-04-27 18:00:00|10115.6|10110.6|10116.6|10111.6|10117.6|10112.6|10115.1|10110.1|21
1682618700000|2023-04-27 18:05:00|10116.5|10111.5|10117.9|10112.9|10118.5|10113.5|10116.3|10111.3|10
1682619000000|2023-04-27 18:10:00|10118|10113|10118.1|10113.1|10118.2|10113.2|10116|10111|8
1682619300000|2023-04-27 18:15:00|10118.5|10113.5|10117.1|10112.1|10118.5|10113.5|10117.1|10112.1|51
1682619600000|2023-04-27 18:20:00|10117|10112|10117.5|10112.5|10118.5|10113.5|10116.7|10111.7|8
1682619900000|2023-04-27 18:25:00|10117.3|10112.3|10114.5|10109.5|10117.6|10112.6|10114.5|10109.5|15
1682620200000|2023-04-27 18:30:00|10114.3|10109.3|10113.5|10108.5|10115.3|10110.3|10113.2|10108.2|41
1682620500000|2023-04-27 18:35:00|10113.3|10108.3|10114.1|10109.1|10114.7|10109.7|10112.8|10107.8|16
1682620800000|2023-04-27 18:40:00|10114.3|10109.3|10114.3|10109.3|10115|10110|10114|10109|12
1682621100000|2023-04-27 18:45:00|10114.2|10109.2|10113.1|10108.1|10114.5|10109.5|10112.5|10107.5|6
1682621400000|2023-04-27 18:50:00|10113|10108|10114.5|10109.5|10115|10110|10112.6|10107.6|5
1682621700000|2023-04-27 18:55:00|10114.3|10109.3|10112.3|10107.3|10114.5|10109.5|10112.1|10107.1|70
1682622000000|2023-04-27 19:00:00|10112.2|10107.2|10111.5|10106.5|10113.5|10108.5|10110.7|10105.7|37
1682622300000|2023-04-27 19:05:00|10111.3|10106.3|10110.1|10105.1|10112|10107|10109.7|10104.7|14
1682622600000|2023-04-27 19:10:00|10110|10105|10110.8|10105.8|10111|10106|10109.7|10104.7|5
1682622900000|2023-04-27 19:15:00|10111|10106|10110.2|10105.2|10111.6|10106.6|10109.9|10104.9|10
1682623200000|2023-04-27 19:20:00|10110|10105|10108.7|10103.7|10110.1|10105.1|10108.7|10103.7|25
1682623500000|2023-04-27 19:25:00|10108.8|10103.8|10110|10105|10110.3|10105.3|10108.8|10103.8|31
1682623800000|2023-04-27 19:30:00|10109.7|10104.7|10111.7|10106.7|10111.7|10106.7|10109.2|10104.2|18
1682624100000|2023-04-27 19:35:00|10111.6|10106.6|10113.9|10108.9|10114|10109|10111.6|10106.6|8
1682624400000|2023-04-27 19:40:00|10114.1|10109.1|10113.6|10108.6|10114.1|10109.1|10112.7|10107.7|7
1682624700000|2023-04-27 19:45:00|10113.7|10108.7|10113|10108|10114|10109|10112.2|10107.2|27
1682625000000|2023-04-27 19:50:00|10113.2|10108.2|10113.7|10108.7|10113.9|10108.9|10112.8|10107.8|11
1682625300000|2023-04-27 19:55:00|10113.9|10108.9|10112.4|10107.4|10113.9|10108.9|10111.9|10106.9|39
1682625600000|2023-04-27 20:00:00|10112.6|10107.6|10111.7|10106.7|10112.9|10107.9|10110.7|10105.7|29
1682625900000|2023-04-27 20:05:00|10111.6|10106.6|10111.2|10106.2|10111.9|10106.9|10110.2|10105.2|7
1682626200000|2023-04-27 20:10:00|10111.4|10106.4|10109.7|10104.7|10111.4|10106.4|10108.8|10103.8|19
1682626500000|2023-04-27 20:15:00|10109.8|10104.8|10109.4|10104.4|10109.9|10104.9|10109.3|10104.3|14
1682626800000|2023-04-27 20:20:00|10109.3|10104.3|10111.2|10106.2|10111.4|10106.4|10109.3|10104.3|18
1682627100000|2023-04-27 20:25:00|10111.3|10106.3|10110.3|10105.3|10111.6|10106.6|10109.3|10104.3|17
1682627400000|2023-04-27 20:30:00|10110.2|10105.2|10110.6|10105.6|10110.7|10105.7|10110.1|10105.1|6
1682627700000|2023-04-27 20:35:00|10110.7|10105.7|10110.4|10105.4|10110.7|10105.7|10110.2|10105.2|5
1682628000000|2023-04-27 20:40:00|10110.6|10105.6|10110.9|10105.9|10111.1|10106.1|10110.2|10105.2|7
1682628300000|2023-04-27 20:45:00|10111.1|10106.1|10110.6|10105.6|10111.1|10106.1|10110.4|10105.4|7
1682628600000|2023-04-27 20:50:00|10110.4|10105.4|10110.3|10105.3|10110.4|10105.4|10110|10105|3
1682628900000|2023-04-27 20:55:00|10110.2|10105.2|10113.8|10104.8|10114.2|10106.2|10109.3|10104.3|16
1682629200000|2023-04-27 21:00:00|10114.1|10105.1|10114.1|10105.1|10114.1|10105.1|10114.1|10105.1|0
1682640000000|2023-04-28 00:00:00|10108|10103|10106.9|10101.9|10108.8|10103.8|10106.8|10101.8|48
1682640300000|2023-04-28 00:05:00|10107|10102|10107.9|10102.9|10108.9|10103.9|10106.3|10101.3|20
1682640600000|2023-04-28 00:10:00|10107.8|10102.8|10107.4|10102.4|10108|10103|10107.3|10102.3|5
1682640900000|2023-04-28 00:15:00|10107.9|10102.9|10108.8|10103.8|10109|10104|10107.4|10102.4|21
1682641200000|2023-04-28 00:20:00|10108.6|10103.6|10106.8|10101.8|10108.6|10103.6|10106.6|10101.6|15
1682641500000|2023-04-28 00:25:00|10106.6|10101.6|10106|10101|10107.4|10102.4|10105.9|10100.9|5
1682641800000|2023-04-28 00:30:00|10105.9|10100.9|10108.3|10103.3|10108.4|10103.4|10105.9|10100.9|9
1682642100000|2023-04-28 00:35:00|10108.4|10103.4|10109.4|10104.4|10109.6|10104.6|10107.8|10102.8|4
1682642400000|2023-04-28 00:40:00|10109.5|10104.5|10108.9|10103.9|10110.3|10105.3|10108.8|10103.8|5
1682642700000|2023-04-28 00:45:00|10108.5|10103.5|10108.4|10103.4|10108.6|10103.6|10107.9|10102.9|11
1682643000000|2023-04-28 00:50:00|10108.2|10103.2|10106.9|10101.9|10110|10105|10105.7|10100.7|43
1682643300000|2023-04-28 00:55:00|10107|10102|10108.4|10103.4|10109.2|10104.2|10106.6|10101.6|105
1682643600000|2023-04-28 01:00:00|10108.1|10103.1|10108|10103|10109.9|10104.9|10107.6|10102.6|13
1682643900000|2023-04-28 01:05:00|10107.9|10102.9|10108.3|10103.3|10109.1|10104.1|10107.6|10102.6|8
1682644200000|2023-04-28 01:10:00|10108.4|10103.4|10108.8|10103.8|10109.4|10104.4|10107.5|10102.5|10
1682644500000|2023-04-28 01:15:00|10108.6|10103.6|10109.7|10104.7|10109.7|10104.7|10108.4|10103.4|3
1682644800000|2023-04-28 01:20:00|10110|10105|10110.1|10105.1|10110.1|10105.1|10109.2|10104.2|10
1682645100000|2023-04-28 01:25:00|10110|10105|10110.4|10105.4|10110.7|10105.7|10109.7|10104.7|9
1682645400000|2023-04-28 01:30:00|10110.1|10105.1|10108.1|10103.1|10110.4|10105.4|10103.1|10098.1|299
1682645700000|2023-04-28 01:35:00|10108|10103|10105|10100|10108|10103|10104.3|10099.3|37
1682646000000|2023-04-28 01:40:00|10104.9|10099.9|10105.4|10100.4|10107.7|10102.7|10104.3|10099.3|11
1682646300000|2023-04-28 01:45:00|10105.2|10100.2|10109.6|10104.6|10110.3|10105.3|10105.1|10100.1|67
1682646600000|2023-04-28 01:50:00|10109.9|10104.9|10113.5|10108.5|10115.7|10110.7|10108.5|10103.5|86
1682646900000|2023-04-28 01:55:00|10113.6|10108.6|10113|10108|10115.2|10110.2|10111.5|10106.5|23
1682647200000|2023-04-28 02:00:00|10113.1|10108.1|10117.1|10112.1|10117.5|10112.5|10112.9|10107.9|24
1682647500000|2023-04-28 02:05:00|10117.4|10112.4|10118|10113|10118.4|10113.4|10115.6|10110.6|24
1682647800000|2023-04-28 02:10:00|10118.1|10113.1|10116.9|10111.9|10118.8|10113.8|10116.6|10111.6|6
1682648100000|2023-04-28 02:15:00|10116.8|10111.8|10115.6|10110.6|10117|10112|10115.2|10110.2|15
1682648400000|2023-04-28 02:20:00|10115.4|10110.4|10115.9|10110.9|10116.6|10111.6|10115.4|10110.4|1
1682648700000|2023-04-28 02:25:00|10115.7|10110.7|10115.6|10110.6|10115.9|10110.9|10114.4|10109.4|8
1682649000000|2023-04-28 02:30:00|10115.7|10110.7|10116.4|10111.4|10116.4|10111.4|10115.4|10110.4|7
1682649300000|2023-04-28 02:35:00|10116.5|10111.5|10116.6|10111.6|10117.4|10112.4|10116.5|10111.5|6
1682649600000|2023-04-28 02:40:00|10116.9|10111.9|10117.4|10112.4|10117.6|10112.6|10115.9|10110.9|10
1682649900000|2023-04-28 02:45:00|10117.2|10112.2|10117.2|10112.2|10118.4|10113.4|10115.6|10110.6|27
1682650200000|2023-04-28 02:50:00|10117.4|10112.4|10118.5|10113.5|10118.5|10113.5|10116.6|10111.6|8
1682650500000|2023-04-28 02:55:00|10118.4|10113.4|10117.8|10112.8|10119.1|10114.1|10117.8|10112.8|14
1682650800000|2023-04-28 03:00:00|10118.2|10113.2|10116.8|10111.8|10118.6|10113.6|10115.8|10110.8|14
1682651100000|2023-04-28 03:05:00|10116.5|10111.5|10117.9|10112.9|10118|10113|10116.5|10111.5|4
1682651400000|2023-04-28 03:10:00|10117.8|10112.8|10118|10113|10118.1|10113.1|10116.8|10111.8|4
1682651700000|2023-04-28 03:15:00|10117.9|10112.9|10117.6|10112.6|10119|10114|10116.4|10111.4|5
1682652000000|2023-04-28 03:20:00|10117.7|10112.7|10117.6|10112.6|10121.8|10116.8|10107.3|10102.3|112
1682652300000|2023-04-28 03:25:00|10117.7|10112.7|10116.7|10111.7|10121.5|10116.5|10106|10101|28
1682652600000|2023-04-28 03:30:00|10116.1|10111.1|10115.2|10110.2|10118.1|10113.1|10111.5|10106.5|39
1682652900000|2023-04-28 03:35:00|10113.8|10108.8|10113.8|10108.8|10115.2|10110.2|10112.5|10107.5|7
1682653200000|2023-04-28 03:40:00|10113.6|10108.6|10113.6|10108.6|10114.1|10109.1|10112.3|10107.3|2
1682653500000|2023-04-28 03:45:00|10113.7|10108.7|10114|10109|10115.7|10110.7|10113.4|10108.4|5
1682653800000|2023-04-28 03:50:00|10114.1|10109.1|10114|10109|10115.3|10110.3|10112.3|10107.3|14
1682654100000|2023-04-28 03:55:00|10114.1|10109.1|10115.2|10110.2|10115.2|10110.2|10112.6|10107.6|12
1682654400000|2023-04-28 04:00:00|10112|10107|10127.2|10122.2|10127.5|10122.5|10103.2|10098.2|274
1682654700000|2023-04-28 04:05:00|10127.3|10122.3|10124.6|10119.6|10127.3|10122.3|10122.3|10117.3|26
1682655000000|2023-04-28 04:10:00|10124.5|10119.5|10130.8|10125.8|10131.3|10126.3|10124|10119|42
1682655300000|2023-04-28 04:15:00|10131|10126|10133.8|10128.8|10134.2|10129.2|10130.8|10125.8|21
1682655600000|2023-04-28 04:20:00|10133.7|10128.7|10131.7|10126.7|10134.1|10129.1|10130.3|10125.3|12
1682655900000|2023-04-28 04:25:00|10131.8|10126.8|10131.2|10126.2|10133.8|10128.8|10130.8|10125.8|6
1682656200000|2023-04-28 04:30:00|10131.3|10126.3|10130.6|10125.6|10131.8|10126.8|10129.3|10124.3|27
1682656500000|2023-04-28 04:35:00|10130.7|10125.7|10129.6|10124.6|10130.8|10125.8|10129.2|10124.2|2
1682656800000|2023-04-28 04:40:00|10129.7|10124.7|10130.1|10125.1|10131.2|10126.2|10128.8|10123.8|1
1682657100000|2023-04-28 04:45:00|10130.3|10125.3|10128.6|10123.6|10131.3|10126.3|10128.2|10123.2|2
1682657400000|2023-04-28 04:50:00|10128.7|10123.7|10130.6|10125.6|10130.7|10125.7|10128.4|10123.4|3
1682657700000|2023-04-28 04:55:00|10130.7|10125.7|10129.9|10124.9|10131.9|10126.9|10129.1|10124.1|30
1682658000000|2023-04-28 05:00:00|10130.1|10125.1|10129.8|10124.8|10130.4|10125.4|10128.6|10123.6|7
1682658300000|2023-04-28 05:05:00|10129.9|10124.9|10130.7|10125.7|10132.4|10127.4|10129.9|10124.9|37
1682658600000|2023-04-28 05:10:00|10130.8|10125.8|10132.8|10127.8|10133.4|10128.4|10130.3|10125.3|13
1682658900000|2023-04-28 05:15:00|10133.1|10128.1|10129.2|10124.2|10133.1|10128.1|10128.2|10123.2|10
1682659200000|2023-04-28 05:20:00|10129.3|10124.3|10130.9|10125.9|10130.9|10125.9|10128.9|10123.9|8
1682659500000|2023-04-28 05:25:00|10131.1|10126.1|10130.2|10125.2|10131.2|10126.2|10129.3|10124.3|8
1682659800000|2023-04-28 05:30:00|10130.4|10125.4|10127.7|10122.7|10130.6|10125.6|10126.9|10121.9|20
1682660100000|2023-04-28 05:35:00|10127.4|10122.4|10126.4|10121.4|10128.2|10123.2|10125.7|10120.7|45
1682660400000|2023-04-28 05:40:00|10126.3|10121.3|10129.6|10124.6|10129.6|10124.6|10125.3|10120.3|31
1682660700000|2023-04-28 05:45:00|10129.7|10124.7|10132.2|10127.2|10132.3|10127.3|10129.7|10124.7|30
1682661000000|2023-04-28 05:50:00|10132.3|10127.3|10136.6|10131.6|10139.7|10134.7|10132.3|10127.3|40
1682661300000|2023-04-28 05:55:00|10136.4|10131.4|10134.6|10129.6|10138.7|10133.7|10134.6|10129.6|34
1682661600000|2023-04-28 06:00:00|10134.7|10129.7|10137.1|10132.1|10139.3|10134.3|10134.7|10129.7|45
1682661900000|2023-04-28 06:05:00|10136.9|10131.9|10134.8|10129.8|10138.7|10133.7|10134.7|10129.7|17
1682662200000|2023-04-28 06:10:00|10134.9|10129.9|10135.2|10130.2|10135.7|10130.7|10133.9|10128.9|18
1682662500000|2023-04-28 06:15:00|10135.3|10130.3|10136.1|10131.1|10137.4|10132.4|10134.7|10129.7|14
1682662800000|2023-04-28 06:20:00|10136.2|10131.2|10138.5|10133.5|10139.8|10134.8|10135.3|10130.3|12
1682663100000|2023-04-28 06:25:00|10138.7|10133.7|10136.8|10131.8|10139.2|10134.2|10136.7|10131.7|14
1682663400000|2023-04-28 06:30:00|10136.9|10131.9|10135.2|10130.2|10138.3|10133.3|10133.4|10128.4|35
1682663700000|2023-04-28 06:35:00|10135|10130|10136.9|10131.9|10137.1|10132.1|10134.8|10129.8|4
1682664000000|2023-04-28 06:40:00|10137.1|10132.1|10145.3|10140.3|10145.3|10140.3|10137|10132|95
1682664300000|2023-04-28 06:45:00|10145|10140|10129.4|10124.4|10145|10140|10127|10122|274
1682664600000|2023-04-28 06:50:00|10129.3|10124.3|10125.7|10120.7|10129.8|10124.8|10125.3|10120.3|54
1682664900000|2023-04-28 06:55:00|10125.8|10120.8|10132.9|10127.9|10133.7|10128.7|10124|10119|53
1682665200000|2023-04-28 07:00:00|10132.8|10127.8|10138.5|10133.5|10140|10135|10132.8|10127.8|117
1682665500000|2023-04-28 07:05:00|10138.4|10133.4|10144|10139|10145.2|10140.2|10137.5|10132.5|56
1682665800000|2023-04-28 07:10:00|10144.4|10139.4|10148.5|10143.5|10148.9|10143.9|10142|10137|54
1682666100000|2023-04-28 07:15:00|10148.4|10143.4|10150.3|10145.3|10155.3|10150.3|10148.2|10143.2|111
1682666400000|2023-04-28 07:20:00|10150.5|10145.5|10146.7|10141.7|10151|10146|10143.9|10138.9|52
1682666700000|2023-04-28 07:25:00|10146.4|10141.4|10145|10140|10147.8|10142.8|10145|10140|31
1682667000000|2023-04-28 07:30:00|10144.9|10139.9|10144.2|10139.2|10145.8|10140.8|10141.8|10136.8|34
1682667300000|2023-04-28 07:35:00|10144.3|10139.3|10146.7|10141.7|10149.4|10144.4|10144.3|10139.3|33
1682667600000|2023-04-28 07:40:00|10146.8|10141.8|10151.2|10146.2|10151.3|10146.3|10143.8|10138.8|26
1682667900000|2023-04-28 07:45:00|10151.3|10146.3|10149.2|10144.2|10151.8|10146.8|10145|10140|27
1682668200000|2023-04-28 07:50:00|10148.9|10143.9|10145.7|10140.7|10149.3|10144.3|10145.5|10140.5|36
1682668500000|2023-04-28 07:55:00|10145.8|10140.8|10142.7|10137.7|10147.5|10142.5|10142.3|10137.3|61
1682668800000|2023-04-28 08:00:00|10142.9|10137.9|10157.8|10152.8|10159|10154|10141.3|10136.3|110
1682669100000|2023-04-28 08:05:00|10157.5|10152.5|10155.3|10150.3|10160.2|10155.2|10154.9|10149.9|36
1682669400000|2023-04-28 08:10:00|10155.2|10150.2|10160.4|10155.4|10160.4|10155.4|10151.7|10146.7|74
1682669700000|2023-04-28 08:15:00|10160.7|10155.7|10160|10155|10162.9|10157.9|10158.1|10153.1|79
1682670000000|2023-04-28 08:20:00|10160.1|10155.1|10157.5|10152.5|10162|10157|10156.5|10151.5|66
1682670300000|2023-04-28 08:25:00|10157.4|10152.4|10165|10160|10165.5|10160.5|10157.2|10152.2|49
1682670600000|2023-04-28 08:30:00|10165.2|10160.2|10162.9|10157.9|10167.4|10162.4|10162.3|10157.3|78
1682670900000|2023-04-28 08:35:00|10163|10158|10161.3|10156.3|10164.5|10159.5|10160|10155|55
1682671200000|2023-04-28 08:40:00|10161.4|10156.4|10160.3|10155.3|10163|10158|10160.3|10155.3|87
1682671500000|2023-04-28 08:45:00|10160.4|10155.4|10161.6|10156.6|10162.1|10157.1|10159.5|10154.5|30
1682671800000|2023-04-28 08:50:00|10161.5|10156.5|10165.1|10160.1|10165.1|10160.1|10160.1|10155.1|16
1682672100000|2023-04-28 08:55:00|10165.3|10160.3|10158.4|10153.4|10165.5|10160.5|10158.3|10153.3|39
1682672400000|2023-04-28 09:00:00|10158|10153|10160.9|10155.9|10165.5|10160.5|10158|10153|32
1682672700000|2023-04-28 09:05:00|10161|10156|10164.8|10159.8|10165.1|10160.1|10160.8|10155.8|15
1682673000000|2023-04-28 09:10:00|10164.6|10159.6|10162.6|10157.6|10166.5|10161.5|10161.9|10156.9|54
1682673300000|2023-04-28 09:15:00|10163|10158|10160.5|10155.5|10164.1|10159.1|10160.5|10155.5|14
1682673600000|2023-04-28 09:20:00|10160.4|10155.4|10161.4|10156.4|10162.5|10157.5|10158.3|10153.3|22
1682673900000|2023-04-28 09:25:00|10161.5|10156.5|10161.9|10156.9|10163|10158|10161.3|10156.3|20
1682674200000|2023-04-28 09:30:00|10161.8|10156.8|10162.8|10157.8|10164|10159|10160.5|10155.5|52
1682674500000|2023-04-28 09:35:00|10162.6|10157.6|10160.4|10155.4|10162.6|10157.6|10160.1|10155.1|24
1682674800000|2023-04-28 09:40:00|10160.5|10155.5|10164|10159|10164.8|10159.8|10159.3|10154.3|42
1682675100000|2023-04-28 09:45:00|10164.3|10159.3|10163.8|10158.8|10165.8|10160.8|10162.5|10157.5|35
1682675400000|2023-04-28 09:50:00|10163.6|10158.6|10165.6|10160.6|10167.4|10162.4|10163|10158|37
1682675700000|2023-04-28 09:55:00|10165.8|10160.8|10165.1|10160.1|10166|10161|10162.8|10157.8|10
1682676000000|2023-04-28 10:00:00|10165|10160|10165.8|10160.8|10167.1|10162.1|10163.1|10158.1|52
1682676300000|2023-04-28 10:05:00|10165.6|10160.6|10165.6|10160.6|10167.9|10162.9|10165.1|10160.1|17
1682676600000|2023-04-28 10:10:00|10165.5|10160.5|10162.5|10157.5|10166|10161|10162.2|10157.2|58
1682676900000|2023-04-28 10:15:00|10162.7|10157.7|10161.5|10156.5|10162.9|10157.9|10159.7|10154.7|103
1682677200000|2023-04-28 10:20:00|10161.4|10156.4|10154.6|10149.6|10161.6|10156.6|10154.6|10149.6|24
1682677500000|2023-04-28 10:25:00|10154.2|10149.2|10155.9|10150.9|10156.4|10151.4|10153.6|10148.6|57
1682677800000|2023-04-28 10:30:00|10156.1|10151.1|10158.4|10153.4|10159.7|10154.7|10155.9|10150.9|39
1682678100000|2023-04-28 10:35:00|10158.5|10153.5|10161.5|10156.5|10161.6|10156.6|10158.5|10153.5|23
1682678400000|2023-04-28 10:40:00|10161.4|10156.4|10158.2|10153.2|10161.4|10156.4|10157.7|10152.7|15
1682678700000|2023-04-28 10:45:00|10158.1|10153.1|10159.5|10154.5|10160.6|10155.6|10158.1|10153.1|26
1682679000000|2023-04-28 10:50:00|10159.7|10154.7|10164|10159|10164.1|10159.1|10159.2|10154.2|18
1682679300000|2023-04-28 10:55:00|10164.1|10159.1|10165.9|10160.9|10167.1|10162.1|10163.7|10158.7|21
1682679600000|2023-04-28 11:00:00|10166|10161|10165.5|10160.5|10166.1|10161.1|10164.1|10159.1|17
1682679900000|2023-04-28 11:05:00|10165.2|10160.2|10166.5|10161.5|10166.5|10161.5|10164.7|10159.7|34
1682680200000|2023-04-28 11:10:00|10166.2|10161.2|10165.4|10160.4|10168.2|10163.2|10164.9|10159.9|12
1682680500000|2023-04-28 11:15:00|10165.6|10160.6|10164.7|10159.7|10165.6|10160.6|10161.7|10156.7|19
1682680800000|2023-04-28 11:20:00|10164.9|10159.9|10162.9|10157.9|10164.9|10159.9|10162.5|10157.5|37
1682681100000|2023-04-28 11:25:00|10163.1|10158.1|10161|10156|10163.9|10158.9|10161|10156|15
1682681400000|2023-04-28 11:30:00|10161.1|10156.1|10166.4|10161.4|10166.5|10161.5|10160.7|10155.7|24
1682681700000|2023-04-28 11:35:00|10166.6|10161.6|10166|10161|10166.6|10161.6|10163.6|10158.6|9
1682682000000|2023-04-28 11:40:00|10165.7|10160.7|10165.6|10160.6|10166.1|10161.1|10164.8|10159.8|9
1682682300000|2023-04-28 11:45:00|10165.5|10160.5|10163.6|10158.6|10165.9|10160.9|10163.5|10158.5|36
1682682600000|2023-04-28 11:50:00|10163.9|10158.9|10168.9|10163.9|10168.9|10163.9|10163.9|10158.9|29
1682682900000|2023-04-28 11:55:00|10169|10164|10170.4|10165.4|10171.4|10166.4|10167.7|10162.7|86
1682683200000|2023-04-28 12:00:00|10170.5|10165.5|10163.6|10158.6|10170.7|10165.7|10163.6|10158.6|42
1682683500000|2023-04-28 12:05:00|10163.5|10158.5|10165|10160|10166.3|10161.3|10162.8|10157.8|177
1682683800000|2023-04-28 12:10:00|10164.8|10159.8|10166.8|10161.8|10167.1|10162.1|10164.3|10159.3|24
1682684100000|2023-04-28 12:15:00|10167|10162|10170.1|10165.1|10172|10167|10166.8|10161.8|57
1682684400000|2023-04-28 12:20:00|10170.2|10165.2|10168.3|10163.3|10170.6|10165.6|10166.1|10161.1|40
1682684700000|2023-04-28 12:25:00|10168.2|10163.2|10164.6|10159.6|10174.9|10169.9|10162.3|10157.3|81
1682685000000|2023-04-28 12:30:00|10164.5|10159.5|10166.6|10161.6|10185.4|10178.8|10153.2|10148.2|830
1682685300000|2023-04-28 12:35:00|10166.7|10161.7|10175.8|10170.8|10178.1|10173.1|10163.5|10158.5|304
1682685600000|2023-04-28 12:40:00|10176|10171|10170.5|10165.5|10176.3|10171.3|10167.3|10162.3|138
1682685900000|2023-04-28 12:45:00|10170.3|10165.3|10171|10166|10171.7|10166.7|10166.3|10161.3|116
1682686200000|2023-04-28 12:50:00|10170.8|10165.8|10163.1|10158.1|10171|10166|10161.5|10156.5|219
1682686500000|2023-04-28 12:55:00|10163.2|10158.2|10160.5|10155.5|10164.5|10159.5|10159.6|10154.6|109
1682686800000|2023-04-28 13:00:00|10160.3|10155.3|10150.1|10145.1|10161.7|10156.7|10146.3|10141.3|200
1682687100000|2023-04-28 13:05:00|10150.2|10145.2|10139.1|10134.1|10150.2|10145.2|10136.1|10131.1|387
1682687400000|2023-04-28 13:10:00|10138.5|10133.5|10138.6|10133.6|10144.1|10139.1|10137.5|10132.5|118
1682687700000|2023-04-28 13:15:00|10138.7|10133.7|10144.6|10139.6|10146.3|10141.3|10138|10133|216
1682688000000|2023-04-28 13:20:00|10144.5|10139.5|10148|10143|10149.1|10144.1|10142.6|10137.6|74
1682688300000|2023-04-28 13:25:00|10147.8|10142.8|10145.5|10140.5|10148.7|10143.7|10143.1|10138.1|73
1682688600000|2023-04-28 13:30:00|10145.6|10140.6|10147.2|10142.2|10147.9|10142.9|10141.6|10136.6|166
1682688900000|2023-04-28 13:35:00|10147.1|10142.1|10145.7|10140.7|10148.3|10143.3|10143.8|10138.8|128
1682689200000|2023-04-28 13:40:00|10145.5|10140.5|10153.5|10148.5|10155.2|10150.2|10144.7|10139.7|186
1682689500000|2023-04-28 13:45:00|10153.3|10148.3|10150.4|10145.4|10154.4|10149.4|10147.9|10142.9|123
1682689800000|2023-04-28 13:50:00|10150.6|10145.6|10151.6|10146.6|10153.7|10148.7|10149.4|10144.4|41
1682690100000|2023-04-28 13:55:00|10151.4|10146.4|10149.1|10144.1|10152.6|10147.6|10147.4|10142.4|59
1682690400000|2023-04-28 14:00:00|10149|10144|10149.1|10144.1|10157.3|10152.3|10148.2|10143.2|101
1682690700000|2023-04-28 14:05:00|10149.2|10144.2|10145.8|10140.8|10150.3|10145.3|10141.2|10136.2|205
1682691000000|2023-04-28 14:10:00|10145.9|10140.9|10143.1|10138.1|10147.9|10142.9|10141.8|10136.8|77
1682691300000|2023-04-28 14:15:00|10142.6|10137.6|10139.9|10134.9|10144.9|10139.9|10139.4|10134.4|67
1682691600000|2023-04-28 14:20:00|10139.8|10134.8|10138.7|10133.7|10141.2|10136.2|10136.6|10131.6|87
1682691900000|2023-04-28 14:25:00|10138.8|10133.8|10141.2|10136.2|10144.2|10139.2|10137.8|10132.8|93
1682692200000|2023-04-28 14:30:00|10141.1|10136.1|10140.4|10135.4|10141.6|10136.6|10138.1|10133.1|86
1682692500000|2023-04-28 14:35:00|10140.3|10135.3|10133.3|10128.3|10140.8|10135.8|10133.2|10128.2|256
1682692800000|2023-04-28 14:40:00|10133.2|10128.2|10128.8|10123.8|10135.3|10130.3|10128.3|10123.3|111
1682693100000|2023-04-28 14:45:00|10128.9|10123.9|10129.9|10124.9|10134.4|10129.4|10127.4|10122.4|165
1682693400000|2023-04-28 14:50:00|10130.2|10125.2|10121.1|10116.1|10132.3|10127.3|10120.4|10115.4|201
1682693700000|2023-04-28 14:55:00|10120.9|10115.9|10116.6|10111.6|10126.4|10121.4|10112.8|10107.8|267
1682694000000|2023-04-28 15:00:00|10116.4|10111.4|10116.6|10111.6|10118.2|10113.2|10111.1|10106.1|190
1682694300000|2023-04-28 15:05:00|10116.4|10111.4|10118.7|10113.7|10120.2|10115.2|10115.2|10110.2|124
1682694600000|2023-04-28 15:10:00|10118.4|10113.4|10118.8|10113.8|10121.4|10116.4|10117.2|10112.2|103
1682694900000|2023-04-28 15:15:00|10118.4|10113.4|10119.9|10114.9|10120.4|10115.4|10116.5|10111.5|109
1682695200000|2023-04-28 15:20:00|10119.8|10114.8|10115.8|10110.8|10121.5|10116.5|10115.8|10110.8|75
1682695500000|2023-04-28 15:25:00|10115.5|10110.5|10115.4|10110.4|10115.9|10110.9|10109|10104|167
1682695800000|2023-04-28 15:30:00|10114.9|10109.9|10111.7|10106.7|10115.2|10110.2|10109.4|10104.4|56
1682696100000|2023-04-28 15:35:00|10111.9|10106.9|10110.2|10105.2|10112|10107|10109.2|10104.2|44
1682696400000|2023-04-28 15:40:00|10110|10105|10111.3|10106.3|10112.5|10107.5|10108.2|10103.2|87
1682696700000|2023-04-28 15:45:00|10111.2|10106.2|10114.5|10109.5|10115.2|10110.2|10110.5|10105.5|62
1682697000000|2023-04-28 15:50:00|10114.4|10109.4|10111.9|10106.9|10114.7|10109.7|10110.2|10105.2|61
1682697300000|2023-04-28 15:55:00|10112|10107|10110.7|10105.7|10112.7|10107.7|10108.3|10103.3|37
1682697600000|2023-04-28 16:00:00|10110.5|10105.5|10114|10109|10114.2|10109.2|10109.3|10104.3|57
1682697900000|2023-04-28 16:05:00|10114.2|10109.2|10113.8|10108.8|10115.2|10110.2|10112.3|10107.3|40
1682698200000|2023-04-28 16:10:00|10114|10109|10113.1|10108.1|10114.8|10109.8|10111.1|10106.1|59
1682698500000|2023-04-28 16:15:00|10113.2|10108.2|10111.5|10106.5|10115.1|10110.1|10110.7|10105.7|38
1682698800000|2023-04-28 16:20:00|10111.4|10106.4|10112.8|10107.8|10113.5|10108.5|10110.3|10105.3|34
1682699100000|2023-04-28 16:25:00|10112.9|10107.9|10114.4|10109.4|10114.9|10109.9|10112.7|10107.7|49
1682699400000|2023-04-28 16:30:00|10114.3|10109.3|10114.2|10109.2|10114.6|10109.6|10112.4|10107.4|36
1682699700000|2023-04-28 16:35:00|10113.8|10108.8|10113|10108|10116.5|10111.5|10112.3|10107.3|46
1682700000000|2023-04-28 16:40:00|10113.2|10108.2|10115.4|10110.4|10115.8|10110.8|10113|10108|92
1682700300000|2023-04-28 16:45:00|10115.3|10110.3|10115.9|10110.9|10116.9|10111.9|10114.2|10109.2|38
1682700600000|2023-04-28 16:50:00|10116.2|10111.2|10114.5|10109.5|10116.2|10111.2|10113.7|10108.7|30
1682700900000|2023-04-28 16:55:00|10114.7|10109.7|10115.5|10110.5|10116.3|10111.3|10113.7|10108.7|37
1682701200000|2023-04-28 17:00:00|10115.3|10110.3|10118.2|10113.2|10119.5|10114.5|10115.2|10110.2|48
1682701500000|2023-04-28 17:05:00|10117.9|10112.9|10119.5|10114.5|10119.7|10114.7|10117.8|10112.8|22
1682701800000|2023-04-28 17:10:00|10119.4|10114.4|10118.9|10113.9|10119.8|10114.8|10118.7|10113.7|32
1682702100000|2023-04-28 17:15:00|10118.8|10113.8|10117.5|10112.5|10120|10115|10117.2|10112.2|33
1682702400000|2023-04-28 17:20:00|10117.4|10112.4|10118.7|10113.7|10118.9|10113.9|10116.7|10111.7|22
1682702700000|2023-04-28 17:25:00|10118.8|10113.8|10118.9|10113.9|10119|10114|10118|10113|25
1682703000000|2023-04-28 17:30:00|10118.8|10113.8|10119.7|10114.7|10120|10115|10117.9|10112.9|21
1682703300000|2023-04-28 17:35:00|10119.8|10114.8|10119|10114|10121.8|10116.8|10118.2|10113.2|26
1682703600000|2023-04-28 17:40:00|10119.2|10114.2|10118.2|10113.2|10119.8|10114.8|10117.8|10112.8|36
1682703900000|2023-04-28 17:45:00|10117.9|10112.9|10119.6|10114.6|10119.8|10114.8|10117.4|10112.4|28
1682704200000|2023-04-28 17:50:00|10119.8|10114.8|10120.8|10115.8|10121.5|10116.5|10119.6|10114.6|22
1682704500000|2023-04-28 17:55:00|10120.6|10115.6|10120.6|10115.6|10122|10117|10119.6|10114.6|22
1682704800000|2023-04-28 18:00:00|10120.9|10115.9|10120.1|10115.1|10121.6|10116.6|10119.4|10114.4|26
1682705100000|2023-04-28 18:05:00|10119.8|10114.8|10120.3|10115.3|10121.6|10116.6|10119.6|10114.6|29
1682705400000|2023-04-28 18:10:00|10120.6|10115.6|10119.4|10114.4|10120.9|10115.9|10118.5|10113.5|25
1682705700000|2023-04-28 18:15:00|10119.8|10114.8|10120.4|10115.4|10120.7|10115.7|10118.9|10113.9|63
1682706000000|2023-04-28 18:20:00|10120.3|10115.3|10120.4|10115.4|10121.3|10116.3|10120|10115|42
1682706300000|2023-04-28 18:25:00|10120.3|10115.3|10121.5|10116.5|10121.9|10116.9|10120.1|10115.1|51
1682706600000|2023-04-28 18:30:00|10121.6|10116.6|10121.4|10116.4|10122|10117|10121.1|10116.1|29
1682706900000|2023-04-28 18:35:00|10121.6|10116.6|10124.6|10119.6|10124.6|10119.6|10121.4|10116.4|92
1682707200000|2023-04-28 18:40:00|10124.8|10119.8|10125.3|10120.3|10126.3|10121.3|10124.8|10119.8|38
1682707500000|2023-04-28 18:45:00|10125.4|10120.4|10126.1|10121.1|10126.1|10121.1|10125.3|10120.3|26
1682707800000|2023-04-28 18:50:00|10126.4|10121.4|10125.9|10120.9|10127.4|10122.4|10125.6|10120.6|51
1682708100000|2023-04-28 18:55:00|10126.3|10121.3|10125.8|10120.8|10127.6|10122.6|10125.2|10120.2|363
1682708400000|2023-04-28 19:00:00|10125.5|10120.5|10128.1|10123.1|10128.3|10123.3|10125.4|10120.4|82
1682708700000|2023-04-28 19:05:00|10128|10123|10128.9|10123.9|10129.6|10124.6|10127.5|10122.5|80
1682709000000|2023-04-28 19:10:00|10129|10124|10127.4|10122.4|10129.3|10124.3|10127.2|10122.2|31
1682709300000|2023-04-28 19:15:00|10127.5|10122.5|10125.6|10120.6|10127.8|10122.8|10125.1|10120.1|21
1682709600000|2023-04-28 19:20:00|10125.5|10120.5|10126.4|10121.4|10126.4|10121.4|10125.5|10120.5|15
1682709900000|2023-04-28 19:25:00|10126.2|10121.2|10124.5|10119.5|10126.2|10121.2|10124.4|10119.4|24
1682710200000|2023-04-28 19:30:00|10124.4|10119.4|10125.2|10120.2|10125.4|10120.4|10124|10119|11
1682710500000|2023-04-28 19:35:00|10125.4|10120.4|10125.2|10120.2|10125.9|10120.9|10124.4|10119.4|13
1682710800000|2023-04-28 19:40:00|10125.4|10120.4|10123.7|10118.7|10125.4|10120.4|10123|10118|7
1682711100000|2023-04-28 19:45:00|10123.6|10118.6|10123.5|10118.5|10124.4|10119.4|10123.2|10118.2|8
1682711400000|2023-04-28 19:50:00|10123|10118|10124.5|10119.5|10124.5|10119.5|10123|10118|59
1682711700000|2023-04-28 19:55:00|10124.4|10119.4|10124.4|10119.4|10125.4|10120.4|10123|10118|115
1682712000000|2023-04-28 20:00:00|10124.5|10119.5|10127.2|10122.2|10127.4|10122.4|10124.5|10119.5|28
1682712300000|2023-04-28 20:05:00|10127.4|10122.4|10125.7|10120.7|10127.4|10122.4|10124.7|10119.7|3
1682712600000|2023-04-28 20:10:00|10125.6|10120.6|10125.1|10120.1|10125.6|10120.6|10125|10120|6
1682712900000|2023-04-28 20:15:00|10125.4|10120.4|10128|10123|10128.2|10123.2|10125.4|10120.4|27
1682713200000|2023-04-28 20:20:00|10127.9|10122.9|10127.5|10122.5|10128.4|10123.4|10126.9|10121.9|24
1682713500000|2023-04-28 20:25:00|10127.4|10122.4|10125.5|10120.5|10127.4|10122.4|10125.2|10120.2|10
1682713800000|2023-04-28 20:30:00|10125.3|10120.3|10129|10124|10129|10124|10125.2|10120.2|6
1682714100000|2023-04-28 20:35:00|10129.1|10124.1|10128|10123|10129.1|10124.1|10127.4|10122.4|3
1682714400000|2023-04-28 20:40:00|10128.1|10123.1|10127.3|10122.3|10128.2|10123.2|10127.3|10122.3|1
1682714700000|2023-04-28 20:45:00|10128|10123|10126.7|10121.7|10128.1|10123.1|10126.2|10121.2|2
1682715000000|2023-04-28 20:50:00|10126.9|10121.9|10126.8|10121.8|10127.6|10122.6|10126.7|10121.7|8
1682715300000|2023-04-28 20:55:00|10127|10122|10127.5|10122.5|10128|10123|10126.5|10121.5|27
1682892000000|2023-04-30 22:00:00|10124.9|10119.9|10129.4|10124.4|10130.2|10125.2|10124.5|10119.5|30
1682892300000|2023-04-30 22:05:00|10129.5|10124.5|10127.6|10122.6|10130|10125|10127.6|10122.6|0
1682892600000|2023-04-30 22:10:00|10127.5|10122.5|10127.9|10122.9|10128.1|10123.1|10127.1|10122.1|4
1682892900000|2023-04-30 22:15:00|10128|10123|10126.4|10121.4|10128.5|10123.5|10125.9|10120.9|1
1682893200000|2023-04-30 22:20:00|10126.7|10121.7|10128.1|10123.1|10128.2|10123.2|10125.9|10120.9|6
1682893500000|2023-04-30 22:25:00|10128.2|10123.2|10128.9|10123.9|10129.9|10124.9|10127.6|10122.6|2
1682893800000|2023-04-30 22:30:00|10129.1|10124.1|10128.4|10123.4|10130.1|10125.1|10128.4|10123.4|0
1682894100000|2023-04-30 22:35:00|10128.5|10123.5|10131.1|10126.1|10131.1|10126.1|10128.4|10123.4|3
1682894400000|2023-04-30 22:40:00|10131|10126|10131.4|10126.4|10131.6|10126.6|10130.1|10125.1|11
1682894700000|2023-04-30 22:45:00|10131.2|10126.2|10130.3|10125.3|10131.5|10126.5|10130.3|10125.3|24
1682895000000|2023-04-30 22:50:00|10130.7|10125.7|10132|10127|10132|10127|10129.8|10124.8|1
1682895300000|2023-04-30 22:55:00|10131.8|10126.8|10131.6|10126.6|10131.8|10126.8|10131|10126|4
1682895600000|2023-04-30 23:00:00|10131.5|10126.5|10130.8|10125.8|10132.1|10127.1|10130.8|10125.8|1
1682895900000|2023-04-30 23:05:00|10131|10126|10131.5|10126.5|10132|10127|10131|10126|5
1682896200000|2023-04-30 23:10:00|10131.4|10126.4|10132.5|10127.5|10132.6|10127.6|10130.7|10125.7|1
1682896500000|2023-04-30 23:15:00|10132.3|10127.3|10131.8|10126.8|10132.3|10127.3|10131.3|10126.3|0
1682896800000|2023-04-30 23:20:00|10132|10127|10132.8|10127.8|10133.1|10128.1|10131.8|10126.8|1
1682897100000|2023-04-30 23:25:00|10133.1|10128.1|10131.3|10126.3|10133.1|10128.1|10131.3|10126.3|1
1682897400000|2023-04-30 23:30:00|10131.6|10126.6|10131.3|10126.3|10132.1|10127.1|10131|10126|8
1682897700000|2023-04-30 23:35:00|10131.6|10126.6|10132.8|10127.8|10133.1|10128.1|10131.6|10126.6|11
1682898000000|2023-04-30 23:40:00|10133|10128|10133.6|10128.6|10134.2|10129.2|10133|10128|20
1682898300000|2023-04-30 23:45:00|10133.7|10128.7|10134|10129|10134|10129|10133.2|10128.2|4
1682898600000|2023-04-30 23:50:00|10133.8|10128.8|10133.7|10128.7|10134.5|10129.5|10133.6|10128.6|5
1682898900000|2023-04-30 23:55:00|10134|10129|10133.8|10128.8|10134.2|10129.2|10133.1|10128.1|17
1682899200000|2023-05-01 00:00:00|10133.7|10128.7|10130.1|10125.1|10134.3|10129.3|10130.1|10125.1|60
1682899500000|2023-05-01 00:05:00|10130.2|10125.2|10132.2|10127.2|10133.2|10128.2|10130.1|10125.1|31
1682899800000|2023-05-01 00:10:00|10132.1|10127.1|10134.3|10129.3|10134.3|10129.3|10131.1|10126.1|17
1682900100000|2023-05-01 00:15:00|10134.4|10129.4|10138.6|10133.6|10139.4|10134.4|10134.2|10129.2|38
1682900400000|2023-05-01 00:20:00|10138.4|10133.4|10138.4|10133.4|10139.9|10134.9|10138.1|10133.1|25
1682900700000|2023-05-01 00:25:00|10138.6|10133.6|10140.9|10135.9|10141.2|10136.2|10138.6|10133.6|82
1682901000000|2023-05-01 00:30:00|10141.1|10136.1|10140.4|10135.4|10141.9|10136.9|10139.4|10134.4|30
1682901300000|2023-05-01 00:35:00|10140.3|10135.3|10139.6|10134.6|10140.6|10135.6|10138.9|10133.9|27
1682901600000|2023-05-01 00:40:00|10139.4|10134.4|10138.1|10133.1|10139.4|10134.4|10137.1|10132.1|40
1682901900000|2023-05-01 00:45:00|10138.4|10133.4|10137.3|10132.3|10138.9|10133.9|10136.9|10131.9|33
1682902200000|2023-05-01 00:50:00|10137.6|10132.6|10140.2|10135.2|10140.4|10135.4|10136.4|10131.4|26
1682902500000|2023-05-01 00:55:00|10140.3|10135.3|10139.9|10134.9|10141.1|10136.1|10138.9|10133.9|13
1682902800000|2023-05-01 01:00:00|10139.8|10134.8|10138.7|10133.7|10140.4|10135.4|10137.9|10132.9|46
1682903100000|2023-05-01 01:05:00|10138.8|10133.8|10140.8|10135.8|10141.2|10136.2|10138.8|10133.8|19
1682903400000|2023-05-01 01:10:00|10140.9|10135.9|10140.3|10135.3|10140.9|10135.9|10139.9|10134.9|7
1682903700000|2023-05-01 01:15:00|10140.4|10135.4|10140.2|10135.2|10140.4|10135.4|10139.6|10134.6|14
1682904000000|2023-05-01 01:20:00|10140.3|10135.3|10140.4|10135.4|10141.8|10136.8|10140.3|10135.3|55
1682904300000|2023-05-01 01:25:00|10140.7|10135.7|10139.8|10134.8|10140.8|10135.8|10139.8|10134.8|26
1682904600000|2023-05-01 01:30:00|10139.6|10134.6|10140|10135|10140.5|10135.5|10139.6|10134.6|31
1682904900000|2023-05-01 01:35:00|10139.9|10134.9|10138.9|10133.9|10139.9|10134.9|10138.3|10133.3|39
1682905200000|2023-05-01 01:40:00|10138.8|10133.8|10139.9|10134.9|10140.3|10135.3|10137.4|10132.4|49
1682905500000|2023-05-01 01:45:00|10139.8|10134.8|10142|10137|10142.3|10137.3|10139.7|10134.7|16
1682905800000|2023-05-01 01:50:00|10142.3|10137.3|10141.9|10136.9|10143.3|10138.3|10141.8|10136.8|31
1682906100000|2023-05-01 01:55:00|10141.8|10136.8|10140.9|10135.9|10141.8|10136.8|10140.4|10135.4|15
1682906400000|2023-05-01 02:00:00|10141.3|10136.3|10143.4|10138.4|10143.4|10138.4|10140.9|10135.9|32
1682906700000|2023-05-01 02:05:00|10143.6|10138.6|10143.7|10138.7|10143.9|10138.9|10142.4|10137.4|37
1682907000000|2023-05-01 02:10:00|10143.5|10138.5|10143.1|10138.1|10143.7|10138.7|10141.4|10136.4|14
1682907300000|2023-05-01 02:15:00|10143.3|10138.3|10144.2|10139.2|10144.4|10139.4|10143.1|10138.1|18
1682907600000|2023-05-01 02:20:00|10144|10139|10143.4|10138.4|10144|10139|10143.1|10138.1|23
1682907900000|2023-05-01 02:25:00|10143.3|10138.3|10143|10138|10143.7|10138.7|10141.9|10136.9|11
1682908200000|2023-05-01 02:30:00|10143.2|10138.2|10141.9|10136.9|10143.4|10138.4|10141|10136|25
1682908500000|2023-05-01 02:35:00|10141.7|10136.7|10140.5|10135.5|10141.7|10136.7|10140.2|10135.2|6
1682908800000|2023-05-01 02:40:00|10140.4|10135.4|10140.7|10135.7|10141.2|10136.2|10140.2|10135.2|26
1682909100000|2023-05-01 02:45:00|10140.9|10135.9|10141.4|10136.4|10141.7|10136.7|10140.2|10135.2|16
1682909400000|2023-05-01 02:50:00|10141.5|10136.5|10142.5|10137.5|10143.2|10138.2|10141.5|10136.5|16
1682909700000|2023-05-01 02:55:00|10142.4|10137.4|10140.5|10135.5|10142.4|10137.4|10140.5|10135.5|24
1682910000000|2023-05-01 03:00:00|10140.4|10135.4|10141|10136|10142.2|10137.2|10140.4|10135.4|32
1682910300000|2023-05-01 03:05:00|10140.8|10135.8|10139.8|10134.8|10140.9|10135.9|10138.8|10133.8|36
1682910600000|2023-05-01 03:10:00|10139.9|10134.9|10139.3|10134.3|10140.3|10135.3|10139.1|10134.1|5
1682910900000|2023-05-01 03:15:00|10139.4|10134.4|10139.3|10134.3|10139.5|10134.5|10139|10134|36
1682911200000|2023-05-01 03:20:00|10139|10134|10137.2|10132.2|10139.2|10134.2|10136.7|10131.7|27
1682911500000|2023-05-01 03:25:00|10137.3|10132.3|10137.4|10132.4|10137.6|10132.6|10137|10132|16
1682911800000|2023-05-01 03:30:00|10137.6|10132.6|10139.5|10134.5|10140.2|10135.2|10137.6|10132.6|14
1682912100000|2023-05-01 03:35:00|10139.9|10134.9|10139|10134|10140|10135|10139|10134|13
1682912400000|2023-05-01 03:40:00|10139.1|10134.1|10139.9|10134.9|10140|10135|10138.7|10133.7|17
1682912700000|2023-05-01 03:45:00|10139.7|10134.7|10138.1|10133.1|10140.5|10135.5|10137.9|10132.9|28
1682913000000|2023-05-01 03:50:00|10138|10133|10138|10133|10138.5|10133.5|10138|10133|7
1682913300000|2023-05-01 03:55:00|10137.8|10132.8|10136|10131|10138|10133|10136|10131|26
1682913600000|2023-05-01 04:00:00|10135.9|10130.9|10137.8|10132.8|10138.1|10133.1|10135.9|10130.9|20
1682913900000|2023-05-01 04:05:00|10137.6|10132.6|10138|10133|10138.1|10133.1|10137.1|10132.1|18
1682914200000|2023-05-01 04:10:00|10137.6|10132.6|10137.8|10132.8|10138.9|10133.9|10137.6|10132.6|27
1682914500000|2023-05-01 04:15:00|10137.6|10132.6|10138|10133|10139|10134|10137.5|10132.5|16
1682914800000|2023-05-01 04:20:00|10138.3|10133.3|10136.5|10131.5|10138.5|10133.5|10136.4|10131.4|25
1682915100000|2023-05-01 04:25:00|10136.4|10131.4|10135.9|10130.9|10137.5|10132.5|10135.9|10130.9|17
1682915400000|2023-05-01 04:30:00|10135.6|10130.6|10136.6|10131.6|10137|10132|10135.6|10130.6|8
1682915700000|2023-05-01 04:35:00|10137|10132|10139|10134|10139.1|10134.1|10137|10132|10
1682916000000|2023-05-01 04:40:00|10139.1|10134.1|10139.5|10134.5|10139.5|10134.5|10138|10133|25
1682916300000|2023-05-01 04:45:00|10139.9|10134.9|10140.5|10135.5|10140.5|10135.5|10139.9|10134.9|41
1682916600000|2023-05-01 04:50:00|10140.6|10135.6|10142.9|10137.9|10143.8|10138.8|10140.5|10135.5|27
1682916900000|2023-05-01 04:55:00|10143|10138|10141.1|10136.1|10143.4|10138.4|10141.1|10136.1|13
1682917200000|2023-05-01 05:00:00|10141.2|10136.2|10142.5|10137.5|10142.5|10137.5|10141.2|10136.2|18
1682917500000|2023-05-01 05:05:00|10142.4|10137.4|10143.2|10138.2|10143.2|10138.2|10142|10137|8
1682917800000|2023-05-01 05:10:00|10143.4|10138.4|10143|10138|10143.4|10138.4|10142|10137|33
1682918100000|2023-05-01 05:15:00|10142.9|10137.9|10142|10137|10143.4|10138.4|10142|10137|16
1682918400000|2023-05-01 05:20:00|10142.1|10137.1|10143.5|10138.5|10143.5|10138.5|10142|10137|21
1682918700000|2023-05-01 05:25:00|10143.6|10138.6|10144.9|10139.9|10145.2|10140.2|10143.4|10138.4|26
1682919000000|2023-05-01 05:30:00|10145|10140|10145.4|10140.4|10146.4|10141.4|10145|10140|26
1682919300000|2023-05-01 05:35:00|10145.2|10140.2|10142.9|10137.9|10145.2|10140.2|10142.5|10137.5|35
1682919600000|2023-05-01 05:40:00|10142.5|10137.5|10141.4|10136.4|10142.9|10137.9|10141|10136|12
1682919900000|2023-05-01 05:45:00|10141.2|10136.2|10140.9|10135.9|10141.4|10136.4|10140|10135|20
1682920200000|2023-05-01 05:50:00|10141|10136|10142.6|10137.6|10142.6|10137.6|10140.4|10135.4|11
1682920500000|2023-05-01 05:55:00|10142.9|10137.9|10142.2|10137.2|10143.5|10138.5|10142.2|10137.2|15
1682920800000|2023-05-01 06:00:00|10142.1|10137.1|10142.4|10137.4|10146.2|10141.2|10142.1|10137.1|57
1682921100000|2023-05-01 06:05:00|10142.2|10137.2|10144.9|10139.9|10144.9|10139.9|10141.7|10136.7|14
1682921400000|2023-05-01 06:10:00|10145.9|10140.9|10144.5|10139.5|10145.9|10140.9|10144.2|10139.2|25
1682921700000|2023-05-01 06:15:00|10144.6|10139.6|10147.4|10142.4|10147.7|10142.7|10144.6|10139.6|36
1682922000000|2023-05-01 06:20:00|10147.2|10142.2|10150.4|10145.4|10150.4|10145.4|10145.7|10140.7|25
1682922300000|2023-05-01 06:25:00|10150.2|10145.2|10149|10144|10150.6|10145.6|10149|10144|27
1682922600000|2023-05-01 06:30:00|10149.1|10144.1|10148.6|10143.6|10150.4|10145.4|10148.4|10143.4|17
1682922900000|2023-05-01 06:35:00|10148.5|10143.5|10149.6|10144.6|10149.6|10144.6|10147.4|10142.4|21
1682923200000|2023-05-01 06:40:00|10149.9|10144.9|10145.6|10140.6|10150.6|10145.6|10145.4|10140.4|39
1682923500000|2023-05-01 06:45:00|10145.5|10140.5|10143.5|10138.5|10145.5|10140.5|10143.1|10138.1|41
1682923800000|2023-05-01 06:50:00|10143.7|10138.7|10145.3|10140.3|10145.8|10140.8|10143.1|10138.1|63
1682924100000|2023-05-01 06:55:00|10145|10140|10147.1|10142.1|10148.1|10143.1|10142.1|10137.1|68
1682924400000|2023-05-01 07:00:00|10147.2|10142.2|10144.8|10139.8|10147.2|10142.2|10142.3|10137.3|81
1682924700000|2023-05-01 07:05:00|10145.2|10140.2|10145.7|10140.7|10145.9|10140.9|10144.1|10139.1|25
1682925000000|2023-05-01 07:10:00|10145.6|10140.6|10145.8|10140.8|10146.3|10141.3|10144.1|10139.1|29
1682925300000|2023-05-01 07:15:00|10146|10141|10141.2|10136.2|10147.1|10142.1|10141|10136|49
1682925600000|2023-05-01 07:20:00|10141.5|10136.5|10140.7|10135.7|10142.5|10137.5|10140.2|10135.2|40
1682925900000|2023-05-01 07:25:00|10140.8|10135.8|10144.1|10139.1|10147.3|10142.3|10140.8|10135.8|48
1682926200000|2023-05-01 07:30:00|10143.7|10138.7|10142.8|10137.8|10145.8|10140.8|10142.8|10137.8|23
1682926500000|2023-05-01 07:35:00|10142.7|10137.7|10146.8|10141.8|10147|10142|10142.3|10137.3|31
1682926800000|2023-05-01 07:40:00|10147|10142|10145.3|10140.3|10149.6|10144.6|10144.8|10139.8|40
1682927100000|2023-05-01 07:45:00|10145.6|10140.6|10145.5|10140.5|10146.3|10141.3|10144.6|10139.6|37
1682927400000|2023-05-01 07:50:00|10145.6|10140.6|10147.3|10142.3|10149|10144|10145.6|10140.6|24
1682927700000|2023-05-01 07:55:00|10147.1|10142.1|10143.6|10138.6|10147.2|10142.2|10143.5|10138.5|23
1682928000000|2023-05-01 08:00:00|10143.5|10138.5|10146|10141|10148|10143|10143.5|10138.5|24
1682928300000|2023-05-01 08:05:00|10145.8|10140.8|10146.8|10141.8|10147.2|10142.2|10143.7|10138.7|12
1682928600000|2023-05-01 08:10:00|10146.7|10141.7|10147.2|10142.2|10147.9|10142.9|10145.5|10140.5|9
1682928900000|2023-05-01 08:15:00|10147.3|10142.3|10147.9|10142.9|10149.2|10144.2|10147.2|10142.2|14
1682929200000|2023-05-01 08:20:00|10147.8|10142.8|10149.3|10144.3|10149.8|10144.8|10146.7|10141.7|25
1682929500000|2023-05-01 08:25:00|10149.2|10144.2|10150.3|10145.3|10152.3|10147.3|10149.2|10144.2|45
1682929800000|2023-05-01 08:30:00|10150.5|10145.5|10151.6|10146.6|10152.6|10147.6|10150.2|10145.2|43
1682930100000|2023-05-01 08:35:00|10151.2|10146.2|10151.4|10146.4|10152.3|10147.3|10150.8|10145.8|15
1682930400000|2023-05-01 08:40:00|10151.3|10146.3|10150.4|10145.4|10152.4|10147.4|10149.8|10144.8|19
1682930700000|2023-05-01 08:45:00|10150.7|10145.7|10150.1|10145.1|10151.7|10146.7|10149.8|10144.8|18
1682931000000|2023-05-01 08:50:00|10150.3|10145.3|10153.1|10148.1|10154.2|10149.2|10150.3|10145.3|49
1682931300000|2023-05-01 08:55:00|10152.7|10147.7|10154.2|10149.2|10154.3|10149.3|10151.1|10146.1|26
1682931600000|2023-05-01 09:00:00|10154.3|10149.3|10155.6|10150.6|10157.2|10152.2|10153.8|10148.8|38
1682931900000|2023-05-01 09:05:00|10155.7|10150.7|10153.6|10148.6|10155.7|10150.7|10153.1|10148.1|23
1682932200000|2023-05-01 09:10:00|10153.7|10148.7|10153.4|10148.4|10153.8|10148.8|10152.6|10147.6|39
1682932500000|2023-05-01 09:15:00|10153.7|10148.7|10150.2|10145.2|10154.3|10149.3|10150.2|10145.2|24
1682932800000|2023-05-01 09:20:00|10150.3|10145.3|10148.9|10143.9|10151.8|10146.8|10148.6|10143.6|47
1682933100000|2023-05-01 09:25:00|10149.1|10144.1|10148.3|10143.3|10149.3|10144.3|10147.8|10142.8|16
1682933400000|2023-05-01 09:30:00|10148.4|10143.4|10147.7|10142.7|10148.8|10143.8|10147.2|10142.2|24
1682933700000|2023-05-01 09:35:00|10147.8|10142.8|10148.7|10143.7|10149.8|10144.8|10147.8|10142.8|10
1682934000000|2023-05-01 09:40:00|10148.6|10143.6|10147.9|10142.9|10149.4|10144.4|10147.9|10142.9|6
1682934300000|2023-05-01 09:45:00|10147.8|10142.8|10146.3|10141.3|10147.9|10142.9|10145.4|10140.4|24
1682934600000|2023-05-01 09:50:00|10146.2|10141.2|10147.2|10142.2|10147.3|10142.3|10145.8|10140.8|2
1682934900000|2023-05-01 09:55:00|10147.3|10142.3|10146.8|10141.8|10148.1|10143.1|10146.6|10141.6|14
1682935200000|2023-05-01 10:00:00|10146.9|10141.9|10145|10140|10147.3|10142.3|10144.3|10139.3|15
1682935500000|2023-05-01 10:05:00|10145.2|10140.2|10145.2|10140.2|10145.4|10140.4|10143.3|10138.3|25
1682935800000|2023-05-01 10:10:00|10145.3|10140.3|10145.8|10140.8|10146.2|10141.2|10143.9|10138.9|13
1682936100000|2023-05-01 10:15:00|10146.2|10141.2|10146.7|10141.7|10146.8|10141.8|10145.3|10140.3|13
1682936400000|2023-05-01 10:20:00|10146.8|10141.8|10148.3|10143.3|10148.4|10143.4|10145.8|10140.8|12
1682936700000|2023-05-01 10:25:00|10147.9|10142.9|10146.8|10141.8|10148.3|10143.3|10146.8|10141.8|16
1682937000000|2023-05-01 10:30:00|10146.7|10141.7|10147.4|10142.4|10148.3|10143.3|10146.7|10141.7|23
1682937300000|2023-05-01 10:35:00|10147.3|10142.3|10146.3|10141.3|10147.4|10142.4|10145.8|10140.8|10
1682937600000|2023-05-01 10:40:00|10146.2|10141.2|10144.3|10139.3|10147.9|10142.9|10144.3|10139.3|24
1682937900000|2023-05-01 10:45:00|10144.2|10139.2|10145.3|10140.3|10145.8|10140.8|10143.8|10138.8|11
1682938200000|2023-05-01 10:50:00|10145.7|10140.7|10144.4|10139.4|10145.8|10140.8|10143.9|10138.9|12
1682938500000|2023-05-01 10:55:00|10143.9|10138.9|10141.8|10136.8|10144.4|10139.4|10141.4|10136.4|24
1682938800000|2023-05-01 11:00:00|10141.9|10136.9|10142.7|10137.7|10142.8|10137.8|10141.2|10136.2|18
1682939100000|2023-05-01 11:05:00|10142.8|10137.8|10142.9|10137.9|10143.3|10138.3|10140.9|10135.9|21
1682939400000|2023-05-01 11:10:00|10143.2|10138.2|10144.3|10139.3|10144.4|10139.4|10142.8|10137.8|20
1682939700000|2023-05-01 11:15:00|10144.5|10139.5|10143.4|10138.4|10145.6|10140.6|10142|10137|16
1682940000000|2023-05-01 11:20:00|10143.3|10138.3|10141.7|10136.7|10144|10139|10141.4|10136.4|14
1682940300000|2023-05-01 11:25:00|10141.8|10136.8|10142.5|10137.5|10142.9|10137.9|10141.4|10136.4|27
1682940600000|2023-05-01 11:30:00|10142.4|10137.4|10143.3|10138.3|10143.8|10138.8|10142|10137|12
1682940900000|2023-05-01 11:35:00|10143.2|10138.2|10141.9|10136.9|10144.5|10139.5|10140.9|10135.9|8
1682941200000|2023-05-01 11:40:00|10141.8|10136.8|10143.3|10138.3|10143.3|10138.3|10141.8|10136.8|10
1682941500000|2023-05-01 11:45:00|10143.2|10138.2|10145.3|10140.3|10145.3|10140.3|10141.4|10136.4|25
1682941800000|2023-05-01 11:50:00|10145.4|10140.4|10145|10140|10146.4|10141.4|10144.5|10139.5|14
1682942100000|2023-05-01 11:55:00|10145.2|10140.2|10143.3|10138.3|10145.7|10140.7|10143|10138|11
1682942400000|2023-05-01 12:00:00|10143.4|10138.4|10144.8|10139.8|10145.7|10140.7|10143.4|10138.4|37
1682942700000|2023-05-01 12:05:00|10144.9|10139.9|10144.8|10139.8|10145.8|10140.8|10143.8|10138.8|33
1682943000000|2023-05-01 12:10:00|10144.9|10139.9|10142|10137|10146.1|10141.1|10141.9|10136.9|13
1682943300000|2023-05-01 12:15:00|10141.8|10136.8|10140.4|10135.4|10141.8|10136.8|10139.8|10134.8|54
1682943600000|2023-05-01 12:20:00|10140.1|10135.1|10136.8|10131.8|10141.4|10136.4|10136|10131|47
1682943900000|2023-05-01 12:25:00|10136.9|10131.9|10138.5|10133.5|10139|10134|10135.9|10130.9|67
1682944200000|2023-05-01 12:30:00|10138.6|10133.6|10138.3|10133.3|10141.3|10136.3|10137.9|10132.9|36
1682944500000|2023-05-01 12:35:00|10138.1|10133.1|10132.1|10127.1|10138.5|10133.5|10130.9|10125.9|79
1682944800000|2023-05-01 12:40:00|10132.4|10127.4|10127.8|10122.8|10132.8|10127.8|10127.4|10122.4|67
1682945100000|2023-05-01 12:45:00|10127.5|10122.5|10129.9|10124.9|10132.3|10127.3|10127.5|10122.5|48
1682945400000|2023-05-01 12:50:00|10129.8|10124.8|10128|10123|10130.9|10125.9|10127.9|10122.9|31
1682945700000|2023-05-01 12:55:00|10127.9|10122.9|10125.6|10120.6|10129.8|10124.8|10124.9|10119.9|50
1682946000000|2023-05-01 13:00:00|10125.5|10120.5|10126.8|10121.8|10127.4|10122.4|10123.6|10118.6|63
1682946300000|2023-05-01 13:05:00|10126.9|10121.9|10130.1|10125.1|10130.8|10125.8|10126.3|10121.3|44
1682946600000|2023-05-01 13:10:00|10130.3|10125.3|10130.9|10125.9|10131.1|10126.1|10129.4|10124.4|49
1682946900000|2023-05-01 13:15:00|10130.6|10125.6|10130.5|10125.5|10130.9|10125.9|10129.5|10124.5|68
1682947200000|2023-05-01 13:20:00|10130.6|10125.6|10134.8|10129.8|10134.8|10129.8|10129.6|10124.6|126
1682947500000|2023-05-01 13:25:00|10134.9|10129.9|10132.4|10127.4|10135.4|10130.4|10131.1|10126.1|44
1682947800000|2023-05-01 13:30:00|10132.1|10127.1|10133|10128|10134.2|10129.2|10131.4|10126.4|76
1682948100000|2023-05-01 13:35:00|10133.1|10128.1|10129.2|10124.2|10133.5|10128.5|10129.2|10124.2|84
1682948400000|2023-05-01 13:40:00|10129.6|10124.6|10132.4|10127.4|10133|10128|10129.5|10124.5|87
1682948700000|2023-05-01 13:45:00|10132.2|10127.2|10132.7|10127.7|10133.5|10128.5|10130.7|10125.7|46
1682949000000|2023-05-01 13:50:00|10132.9|10127.9|10133|10128|10133.8|10128.8|10128.6|10123.6|61
1682949300000|2023-05-01 13:55:00|10133.1|10128.1|10131.5|10126.5|10135|10130|10131.2|10126.2|116
1682949600000|2023-05-01 14:00:00|10132.8|10127.8|10149.7|10144.7|10151.7|10146.7|10132.8|10127.8|455
1682949900000|2023-05-01 14:05:00|10150.2|10145.2|10150.5|10145.5|10154.5|10149.5|10149.3|10144.3|219
1682950200000|2023-05-01 14:10:00|10150.1|10145.1|10155.5|10150.5|10156.2|10151.2|10149.9|10144.9|71
1682950500000|2023-05-01 14:15:00|10155.4|10150.4|10153.9|10148.9|10156.2|10151.2|10153.4|10148.4|120
1682950800000|2023-05-01 14:20:00|10153.5|10148.5|10157.2|10152.2|10160.2|10155.2|10153.5|10148.5|257
1682951100000|2023-05-01 14:25:00|10157.1|10152.1|10160.4|10155.4|10163|10158|10156.4|10151.4|151
1682951400000|2023-05-01 14:30:00|10160.6|10155.6|10161.2|10156.2|10163.9|10158.9|10159.7|10154.7|96
1682951700000|2023-05-01 14:35:00|10161.4|10156.4|10157.3|10152.3|10161.5|10156.5|10155.9|10150.9|156
1682952000000|2023-05-01 14:40:00|10157.2|10152.2|10164.2|10159.2|10166.2|10161.2|10156.7|10151.7|126
1682952300000|2023-05-01 14:45:00|10164.5|10159.5|10161.7|10156.7|10166.2|10161.2|10161.6|10156.6|109
1682952600000|2023-05-01 14:50:00|10161.8|10156.8|10162.7|10157.7|10165.5|10160.5|10160.6|10155.6|71
1682952900000|2023-05-01 14:55:00|10162.8|10157.8|10163.9|10158.9|10166.1|10161.1|10162.7|10157.7|55
1682953200000|2023-05-01 15:00:00|10164|10159|10169.1|10164.1|10170.5|10165.5|10163.5|10158.5|69
1682953500000|2023-05-01 15:05:00|10169.2|10164.2|10172.2|10167.2|10174.2|10169.2|10168.1|10163.1|99
1682953800000|2023-05-01 15:10:00|10172.3|10167.3|10174.2|10169.2|10174.6|10169.6|10171.4|10166.4|101
1682954100000|2023-05-01 15:15:00|10173.8|10168.8|10172|10167|10175.7|10170.7|10171.5|10166.5|187
1682954400000|2023-05-01 15:20:00|10172.1|10167.1|10174.2|10169.2|10175.6|10170.6|10170|10165|93
1682954700000|2023-05-01 15:25:00|10174.1|10169.1|10175.3|10170.3|10175.7|10170.7|10173|10168|66
1682955000000|2023-05-01 15:30:00|10175.6|10170.6|10175.5|10170.5|10176.2|10171.2|10173.8|10168.8|109
1682955300000|2023-05-01 15:35:00|10175.6|10170.6|10175.1|10170.1|10176|10171|10174.1|10169.1|41
1682955600000|2023-05-01 15:40:00|10175|10170|10176.2|10171.2|10178.1|10173.1|10175|10170|54
1682955900000|2023-05-01 15:45:00|10176.6|10171.6|10175.2|10170.2|10176.6|10171.6|10173.3|10168.3|61
1682956200000|2023-05-01 15:50:00|10175.3|10170.3|10176.8|10171.8|10176.8|10171.8|10174.3|10169.3|111
1682956500000|2023-05-01 15:55:00|10176.9|10171.9|10174.9|10169.9|10177.3|10172.3|10174.8|10169.8|29
1682956800000|2023-05-01 16:00:00|10175.3|10170.3|10175.3|10170.3|10176.3|10171.3|10173.9|10168.9|40
1682957100000|2023-05-01 16:05:00|10175.4|10170.4|10177.8|10172.8|10178.8|10173.8|10175.3|10170.3|40
1682957400000|2023-05-01 16:10:00|10177.6|10172.6|10180|10175|10180|10175|10177.4|10172.4|21
1682957700000|2023-05-01 16:15:00|10180.2|10175.2|10179.6|10174.6|10180.7|10175.7|10178.6|10173.6|69
1682958000000|2023-05-01 16:20:00|10179.5|10174.5|10180.4|10175.4|10180.4|10175.4|10178.7|10173.7|49
1682958300000|2023-05-01 16:25:00|10180.5|10175.5|10179.1|10174.1|10181.5|10176.5|10178.9|10173.9|54
1682958600000|2023-05-01 16:30:00|10179|10174|10177.2|10172.2|10180.1|10175.1|10177.1|10172.1|145
1682958900000|2023-05-01 16:35:00|10177.6|10172.6|10175.6|10170.6|10177.6|10172.6|10175.6|10170.6|34
1682959200000|2023-05-01 16:40:00|10175.4|10170.4|10176.6|10171.6|10177.1|10172.1|10174.1|10169.1|36
1682959500000|2023-05-01 16:45:00|10176.7|10171.7|10176|10171|10177.5|10172.5|10175.9|10170.9|17
1682959800000|2023-05-01 16:50:00|10175.9|10170.9|10175.9|10170.9|10176.6|10171.6|10175.1|10170.1|17
1682960100000|2023-05-01 16:55:00|10176|10171|10176.7|10171.7|10177.6|10172.6|10174.9|10169.9|78
1682960400000|2023-05-01 17:00:00|10176.5|10171.5|10176|10171|10176.7|10171.7|10174.6|10169.6|42
1682960700000|2023-05-01 17:05:00|10176.1|10171.1|10177.5|10172.5|10177.9|10172.9|10175.5|10170.5|26
1682961000000|2023-05-01 17:10:00|10177.4|10172.4|10175.7|10170.7|10177.6|10172.6|10175.2|10170.2|21
1682961300000|2023-05-01 17:15:00|10175.6|10170.6|10174.2|10169.2|10175.9|10170.9|10174.1|10169.1|23
1682961600000|2023-05-01 17:20:00|10174|10169|10174.6|10169.6|10175.6|10170.6|10173.7|10168.7|20
1682961900000|2023-05-01 17:25:00|10174.5|10169.5|10174.6|10169.6|10175.4|10170.4|10174.1|10169.1|11
1682962200000|2023-05-01 17:30:00|10174.8|10169.8|10177.4|10172.4|10178.6|10173.6|10174.8|10169.8|35
1682962500000|2023-05-01 17:35:00|10177.5|10172.5|10177.2|10172.2|10178|10173|10176.6|10171.6|23
1682962800000|2023-05-01 17:40:00|10177.1|10172.1|10177.4|10172.4|10177.9|10172.9|10174.2|10169.2|15
1682963100000|2023-05-01 17:45:00|10177.5|10172.5|10174.7|10169.7|10177.5|10172.5|10174.1|10169.1|9
1682963400000|2023-05-01 17:50:00|10174.6|10169.6|10173.6|10168.6|10174.6|10169.6|10173.1|10168.1|62
1682963700000|2023-05-01 17:55:00|10173.8|10168.8|10173.4|10168.4|10174|10169|10173.2|10168.2|11
1682964000000|2023-05-01 18:00:00|10173.2|10168.2|10173.6|10168.6|10174.5|10169.5|10172.7|10167.7|13
1682964300000|2023-05-01 18:05:00|10173.7|10168.7|10172.8|10167.8|10176.2|10171.2|10172.2|10167.2|38
1682964600000|2023-05-01 18:10:00|10172.6|10167.6|10173|10168|10173.5|10168.5|10171.5|10166.5|23
1682964900000|2023-05-01 18:15:00|10173.1|10168.1|10172.6|10167.6|10173.6|10168.6|10172.1|10167.1|16
1682965200000|2023-05-01 18:20:00|10172.3|10167.3|10172.7|10167.7|10173.3|10168.3|10172.1|10167.1|26
1682965500000|2023-05-01 18:25:00|10172.6|10167.6|10172.7|10167.7|10173.6|10168.6|10172.1|10167.1|21
1682965800000|2023-05-01 18:30:00|10172.9|10167.9|10173.3|10168.3|10173.8|10168.8|10172.4|10167.4|25
1682966100000|2023-05-01 18:35:00|10173.4|10168.4|10175.1|10170.1|10176.5|10171.5|10173.3|10168.3|23
1682966400000|2023-05-01 18:40:00|10175|10170|10177.3|10172.3|10177.7|10172.7|10175|10170|38
1682966700000|2023-05-01 18:45:00|10177.2|10172.2|10176.3|10171.3|10177.7|10172.7|10176.3|10171.3|19
1682967000000|2023-05-01 18:50:00|10176.2|10171.2|10174.8|10169.8|10176.2|10171.2|10174.5|10169.5|50
1682967300000|2023-05-01 18:55:00|10175.1|10170.1|10177.7|10172.7|10177.7|10172.7|10174.4|10169.4|187
1682967600000|2023-05-01 19:00:00|10177.3|10172.3|10179.2|10174.2|10179.2|10174.2|10177.2|10172.2|119
1682967900000|2023-05-01 19:05:00|10178.9|10173.9|10178.8|10173.8|10178.9|10173.9|10177.2|10172.2|27
1682968200000|2023-05-01 19:10:00|10178.7|10173.7|10178.7|10173.7|10179.2|10174.2|10178.1|10173.1|11
1682968500000|2023-05-01 19:15:00|10178.8|10173.8|10178.6|10173.6|10179.6|10174.6|10178.6|10173.6|10
1682968800000|2023-05-01 19:20:00|10178.7|10173.7|10178.1|10173.1|10178.9|10173.9|10177.1|10172.1|7
1682969100000|2023-05-01 19:25:00|10177.9|10172.9|10179.4|10174.4|10179.7|10174.7|10177.9|10172.9|37
1682969400000|2023-05-01 19:30:00|10179.6|10174.6|10178.4|10173.4|10179.6|10174.6|10178.2|10173.2|15
1682969700000|2023-05-01 19:35:00|10178.3|10173.3|10179.7|10174.7|10180.7|10175.7|10178.2|10173.2|18
1682970000000|2023-05-01 19:40:00|10180|10175|10180.5|10175.5|10180.5|10175.5|10177.9|10172.9|31
1682970300000|2023-05-01 19:45:00|10180.4|10175.4|10179.2|10174.2|10180.5|10175.5|10179.2|10174.2|19
1682970600000|2023-05-01 19:50:00|10179.4|10174.4|10177.5|10172.5|10179.6|10174.6|10177.2|10172.2|35
1682970900000|2023-05-01 19:55:00|10177.8|10172.8|10175.7|10170.7|10178.8|10173.8|10175.1|10170.1|175
1682971200000|2023-05-01 20:00:00|10175.9|10170.9|10175.1|10170.1|10176.1|10171.1|10174.8|10169.8|93
1682971500000|2023-05-01 20:05:00|10175.2|10170.2|10175.2|10170.2|10175.7|10170.7|10174.7|10169.7|26
1682971800000|2023-05-01 20:10:00|10175.1|10170.1|10175.4|10170.4|10175.5|10170.5|10174.4|10169.4|52
1682972100000|2023-05-01 20:15:00|10175.5|10170.5|10175.9|10170.9|10175.9|10170.9|10175|10170|10
1682972400000|2023-05-01 20:20:00|10175.8|10170.8|10175.4|10170.4|10175.9|10170.9|10174.7|10169.7|6
1682972700000|2023-05-01 20:25:00|10175.3|10170.3|10174|10169|10175.3|10170.3|10173.9|10168.9|5
1682973000000|2023-05-01 20:30:00|10174.2|10169.2|10174.5|10169.5|10174.5|10169.5|10174|10169|8
1682973300000|2023-05-01 20:35:00|10174.3|10169.3|10173.5|10168.5|10174.3|10169.3|10173|10168|19
1682973600000|2023-05-01 20:40:00|10173.4|10168.4|10173.5|10168.5|10173.5|10168.5|10173.4|10168.4|3
1682973900000|2023-05-01 20:45:00|10173.4|10168.4|10173.5|10168.5|10173.5|10168.5|10173.2|10168.2|5
1682974200000|2023-05-01 20:50:00|10173.4|10168.4|10173|10168|10173.5|10168.5|10172.9|10167.9|21
1682974500000|2023-05-01 20:55:00|10172.5|10167.5|10173|10168|10173.7|10168.7|10172.3|10167.3|26
1682985600000|2023-05-02 00:00:00|10178.6|10173.6|10175.9|10170.9|10179.6|10174.6|10175.4|10170.4|104
1682985900000|2023-05-02 00:05:00|10175.7|10170.7|10171.7|10166.7|10175.7|10170.7|10171.6|10166.6|25
1682986200000|2023-05-02 00:10:00|10171.6|10166.6|10171.1|10166.1|10172|10167|10170.4|10165.4|12
1682986500000|2023-05-02 00:15:00|10171.2|10166.2|10172.2|10167.2|10173.4|10168.4|10171.2|10166.2|74
1682986800000|2023-05-02 00:20:00|10172.4|10167.4|10173.6|10168.6|10174.1|10169.1|10172|10167|16
1682987100000|2023-05-02 00:25:00|10173.7|10168.7|10172.7|10167.7|10174.4|10169.4|10172.6|10167.6|3
1682987400000|2023-05-02 00:30:00|10172.9|10167.9|10173.6|10168.6|10173.6|10168.6|10171.7|10166.7|51
1682987700000|2023-05-02 00:35:00|10173.5|10168.5|10172.6|10167.6|10174.1|10169.1|10172|10167|13
1682988000000|2023-05-02 00:40:00|10173.1|10168.1|10173.7|10168.7|10174.1|10169.1|10172.4|10167.4|3
1682988300000|2023-05-02 00:45:00|10173.5|10168.5|10174.5|10169.5|10175.1|10170.1|10172.9|10167.9|9
1682988600000|2023-05-02 00:50:00|10174.2|10169.2|10173.9|10168.9|10175.5|10170.5|10173.1|10168.1|4
1682988900000|2023-05-02 00:55:00|10174|10169|10172.4|10167.4|10174|10169|10172.2|10167.2|2
1682989200000|2023-05-02 01:00:00|10172.1|10167.1|10169.1|10164.1|10172.6|10167.6|10169|10164|39
1682989500000|2023-05-02 01:05:00|10168.7|10163.7|10169.1|10164.1|10170.1|10165.1|10167.9|10162.9|19
1682989800000|2023-05-02 01:10:00|10169.2|10164.2|10165.5|10160.5|10169.6|10164.6|10165.1|10160.1|24
1682990100000|2023-05-02 01:15:00|10165.6|10160.6|10164.5|10159.5|10165.6|10160.6|10163.9|10158.9|25
1682990400000|2023-05-02 01:20:00|10164.4|10159.4|10162|10157|10164.7|10159.7|10160.2|10155.2|38
1682990700000|2023-05-02 01:25:00|10161.9|10156.9|10160.6|10155.6|10161.9|10156.9|10159.6|10154.6|15
1682991000000|2023-05-02 01:30:00|10160.7|10155.7|10160.6|10155.6|10161.1|10156.1|10160|10155|25
1682991300000|2023-05-02 01:35:00|10160.5|10155.5|10160.2|10155.2|10161.2|10156.2|10159.5|10154.5|18
1682991600000|2023-05-02 01:40:00|10160.3|10155.3|10161.1|10156.1|10161.1|10156.1|10158.1|10153.1|20
1682991900000|2023-05-02 01:45:00|10160.9|10155.9|10164.2|10159.2|10164.5|10159.5|10160.7|10155.7|26
1682992200000|2023-05-02 01:50:00|10164.3|10159.3|10165.2|10160.2|10165.6|10160.6|10163.7|10158.7|18
1682992500000|2023-05-02 01:55:00|10165.6|10160.6|10164.6|10159.6|10165.9|10160.9|10163.7|10158.7|17
1682992800000|2023-05-02 02:00:00|10164.5|10159.5|10164.8|10159.8|10165.2|10160.2|10163.6|10158.6|11
1682993100000|2023-05-02 02:05:00|10164.7|10159.7|10165.8|10160.8|10165.8|10160.8|10164.6|10159.6|18
1682993400000|2023-05-02 02:10:00|10165.9|10160.9|10164.6|10159.6|10166.1|10161.1|10164.5|10159.5|10
1682993700000|2023-05-02 02:15:00|10164.5|10159.5|10165.7|10160.7|10165.8|10160.8|10163.3|10158.3|8
1682994000000|2023-05-02 02:20:00|10165.8|10160.8|10164.1|10159.1|10166.2|10161.2|10163.7|10158.7|4
1682994300000|2023-05-02 02:25:00|10164.3|10159.3|10165.1|10160.1|10165.3|10160.3|10164.1|10159.1|14
1682994600000|2023-05-02 02:30:00|10164.9|10159.9|10164.8|10159.8|10165.9|10160.9|10164.6|10159.6|4
1682994900000|2023-05-02 02:35:00|10164.9|10159.9|10165.1|10160.1|10165.3|10160.3|10164.5|10159.5|6
1682995200000|2023-05-02 02:40:00|10165|10160|10166.1|10161.1|10166.6|10161.6|10164.1|10159.1|6
1682995500000|2023-05-02 02:45:00|10166|10161|10165|10160|10166.2|10161.2|10164.7|10159.7|13
1682995800000|2023-05-02 02:50:00|10164.7|10159.7|10163.7|10158.7|10165|10160|10163.7|10158.7|4
1682996100000|2023-05-02 02:55:00|10164.1|10159.1|10164.1|10159.1|10164.6|10159.6|10163.7|10158.7|3
1682996400000|2023-05-02 03:00:00|10164.3|10159.3|10165.5|10160.5|10165.5|10160.5|10164.3|10159.3|4
1682996700000|2023-05-02 03:05:00|10165.6|10160.6|10165|10160|10165.6|10160.6|10164.2|10159.2|3
1682997000000|2023-05-02 03:10:00|10164.8|10159.8|10164.4|10159.4|10165.6|10160.6|10164.1|10159.1|5
1682997300000|2023-05-02 03:15:00|10164.6|10159.6|10163.9|10158.9|10165.1|10160.1|10163.9|10158.9|3
1682997600000|2023-05-02 03:20:00|10164.1|10159.1|10164.4|10159.4|10165.2|10160.2|10164.1|10159.1|2
1682997900000|2023-05-02 03:25:00|10164.6|10159.6|10165.2|10160.2|10165.9|10160.9|10164.6|10159.6|1
1682998200000|2023-05-02 03:30:00|10165.3|10160.3|10165.9|10160.9|10166.1|10161.1|10164.6|10159.6|3
1682998500000|2023-05-02 03:35:00|10166.1|10161.1|10165.9|10160.9|10166.1|10161.1|10165.6|10160.6|7
1682998800000|2023-05-02 03:40:00|10166.1|10161.1|10165.4|10160.4|10166.1|10161.1|10165.1|10160.1|1
1682999100000|2023-05-02 03:45:00|10165.6|10160.6|10167.1|10162.1|10167.2|10162.2|10165.4|10160.4|5
1682999400000|2023-05-02 03:50:00|10167.2|10162.2|10167.6|10162.6|10167.6|10162.6|10165.7|10160.7|6
1682999700000|2023-05-02 03:55:00|10167.7|10162.7|10167.8|10162.8|10168.6|10163.6|10167.4|10162.4|4
1683000000000|2023-05-02 04:00:00|10167.9|10162.9|10167.9|10162.9|10168.2|10163.2|10167.2|10162.2|13
1683000300000|2023-05-02 04:05:00|10167.8|10162.8|10167.4|10162.4|10168.1|10163.1|10165.9|10160.9|11
1683000600000|2023-05-02 04:10:00|10167.6|10162.6|10167.6|10162.6|10167.6|10162.6|10166.7|10161.7|10
1683000900000|2023-05-02 04:15:00|10167.3|10162.3|10169.1|10164.1|10169.3|10164.3|10166.7|10161.7|15
1683001200000|2023-05-02 04:20:00|10168.9|10163.9|10167.9|10162.9|10169.2|10164.2|10167.7|10162.7|3
1683001500000|2023-05-02 04:25:00|10168|10163|10169|10164|10169|10164|10168|10163|7
1683001800000|2023-05-02 04:30:00|10168.9|10163.9|10170|10165|10171.1|10166.1|10162.3|10157.3|437
1683002100000|2023-05-02 04:35:00|10169.9|10164.9|10172.3|10167.3|10172.4|10167.4|10169.8|10164.8|50
1683002400000|2023-05-02 04:40:00|10172.4|10167.4|10169.9|10164.9|10172.7|10167.7|10169.8|10164.8|30
1683002700000|2023-05-02 04:45:00|10169.8|10164.8|10169.7|10164.7|10169.9|10164.9|10167.8|10162.8|33
1683003000000|2023-05-02 04:50:00|10169.5|10164.5|10168.3|10163.3|10170|10165|10168.3|10163.3|8
1683003300000|2023-05-02 04:55:00|10168.2|10163.2|10169.3|10164.3|10169.4|10164.4|10166.3|10161.3|16
1683003600000|2023-05-02 05:00:00|10169.4|10164.4|10168.8|10163.8|10170|10165|10168.2|10163.2|22
1683003900000|2023-05-02 05:05:00|10168.9|10163.9|10166.9|10161.9|10169.4|10164.4|10166.8|10161.8|12
1683004200000|2023-05-02 05:10:00|10166.8|10161.8|10166.9|10161.9|10167.9|10162.9|10166.7|10161.7|9
1683004500000|2023-05-02 05:15:00|10167|10162|10166.4|10161.4|10167.4|10162.4|10165.9|10160.9|6
1683004800000|2023-05-02 05:20:00|10166.3|10161.3|10165.8|10160.8|10166.4|10161.4|10164.9|10159.9|24
1683005100000|2023-05-02 05:25:00|10165.5|10160.5|10164.2|10159.2|10166|10161|10163.8|10158.8|18
1683005400000|2023-05-02 05:30:00|10164|10159|10164.3|10159.3|10164.8|10159.8|10163.5|10158.5|24
1683005700000|2023-05-02 05:35:00|10164.5|10159.5|10165.8|10160.8|10165.8|10160.8|10162.9|10157.9|12
1683006000000|2023-05-02 05:40:00|10166.3|10161.3|10166.3|10161.3|10167|10162|10164.8|10159.8|26
1683006300000|2023-05-02 05:45:00|10166.1|10161.1|10166.6|10161.6|10166.9|10161.9|10165.6|10160.6|11
1683006600000|2023-05-02 05:50:00|10166.8|10161.8|10167|10162|10167.8|10162.8|10166.5|10161.5|10
1683006900000|2023-05-02 05:55:00|10166.9|10161.9|10169.3|10164.3|10169.3|10164.3|10166.9|10161.9|21
1683007200000|2023-05-02 06:00:00|10169.4|10164.4|10167.8|10162.8|10170.5|10165.5|10167.5|10162.5|52
1683007500000|2023-05-02 06:05:00|10167.9|10162.9|10164.3|10159.3|10168.3|10163.3|10163.5|10158.5|28
1683007800000|2023-05-02 06:10:00|10164|10159|10166.8|10161.8|10166.8|10161.8|10162.9|10157.9|12
1683008100000|2023-05-02 06:15:00|10166.9|10161.9|10166.5|10161.5|10166.9|10161.9|10164.3|10159.3|17
1683008400000|2023-05-02 06:20:00|10166.4|10161.4|10163.4|10158.4|10166.5|10161.5|10163.3|10158.3|17
1683008700000|2023-05-02 06:25:00|10163.3|10158.3|10165.3|10160.3|10165.9|10160.9|10163|10158|8
1683009000000|2023-05-02 06:30:00|10165.5|10160.5|10166.6|10161.6|10167.8|10162.8|10163.8|10158.8|21
1683009300000|2023-05-02 06:35:00|10166.8|10161.8|10168.5|10163.5|10169|10164|10165.3|10160.3|11
1683009600000|2023-05-02 06:40:00|10168.4|10163.4|10167.1|10162.1|10169|10164|10166.9|10161.9|23
1683009900000|2023-05-02 06:45:00|10167.3|10162.3|10168.6|10163.6|10169.3|10164.3|10167.3|10162.3|22
1683010200000|2023-05-02 06:50:00|10168.5|10163.5|10167.1|10162.1|10169|10164|10167|10162|10
1683010500000|2023-05-02 06:55:00|10167|10162|10163.5|10158.5|10167|10162|10160.7|10155.7|63
1683010800000|2023-05-02 07:00:00|10163.4|10158.4|10160.2|10155.2|10165|10160|10157|10152|87
1683011100000|2023-05-02 07:05:00|10160.1|10155.1|10160|10155|10160.6|10155.6|10158.5|10153.5|31
1683011400000|2023-05-02 07:10:00|10160.3|10155.3|10159.7|10154.7|10161.8|10156.8|10159|10154|58
1683011700000|2023-05-02 07:15:00|10159.6|10154.6|10155.9|10150.9|10159.6|10154.6|10154.6|10149.6|46
1683012000000|2023-05-02 07:20:00|10156|10151|10158|10153|10159.7|10154.7|10155|10150|50
1683012300000|2023-05-02 07:25:00|10157.9|10152.9|10160.2|10155.2|10160.2|10155.2|10156.5|10151.5|36
1683012600000|2023-05-02 07:30:00|10160.3|10155.3|10161.1|10156.1|10162.2|10157.2|10158|10153|33
1683012900000|2023-05-02 07:35:00|10161|10156|10158.5|10153.5|10161.5|10156.5|10158.2|10153.2|25
1683013200000|2023-05-02 07:40:00|10158.4|10153.4|10155.1|10150.1|10158.5|10153.5|10154|10149|51
1683013500000|2023-05-02 07:45:00|10155|10150|10163.5|10158.5|10163.5|10158.5|10154|10149|32
1683013800000|2023-05-02 07:50:00|10163.6|10158.6|10165.3|10160.3|10166|10161|10162.2|10157.2|30
1683014100000|2023-05-02 07:55:00|10165.2|10160.2|10169.4|10164.4|10170.6|10165.6|10164.9|10159.9|29
1683014400000|2023-05-02 08:00:00|10169.2|10164.2|10178.2|10173.2|10181.3|10176.3|10169.1|10164.1|224
1683014700000|2023-05-02 08:05:00|10178.3|10173.3|10183.7|10178.7|10184.2|10179.2|10178.3|10173.3|81
1683015000000|2023-05-02 08:10:00|10183.8|10178.8|10184.3|10179.3|10187.2|10182.2|10181.2|10176.2|42
1683015300000|2023-05-02 08:15:00|10184.2|10179.2|10180.4|10175.4|10185.3|10180.3|10179.1|10174.1|50
1683015600000|2023-05-02 08:20:00|10180.3|10175.3|10177.9|10172.9|10180.9|10175.9|10177.2|10172.2|35
1683015900000|2023-05-02 08:25:00|10177.6|10172.6|10179.1|10174.1|10179.1|10174.1|10174.8|10169.8|32
1683016200000|2023-05-02 08:30:00|10178.8|10173.8|10177.3|10172.3|10179.6|10174.6|10176.4|10171.4|31
1683016500000|2023-05-02 08:35:00|10177.4|10172.4|10178.5|10173.5|10181.6|10176.6|10177.2|10172.2|12
1683016800000|2023-05-02 08:40:00|10178.2|10173.2|10175.7|10170.7|10180.6|10175.6|10175.7|10170.7|15
1683017100000|2023-05-02 08:45:00|10175.6|10170.6|10169.6|10164.6|10175.7|10170.7|10168.8|10163.8|115
1683017400000|2023-05-02 08:50:00|10169.4|10164.4|10175|10170|10175|10170|10168.3|10163.3|24
1683017700000|2023-05-02 08:55:00|10175.1|10170.1|10178.9|10173.9|10179.1|10174.1|10173.7|10168.7|31
1683018000000|2023-05-02 09:00:00|10177.6|10172.6|10176.2|10171.2|10180.2|10175.2|10173|10168|77
1683018300000|2023-05-02 09:05:00|10176.3|10171.3|10177.8|10172.8|10179.6|10174.6|10175.6|10170.6|20
1683018600000|2023-05-02 09:10:00|10177.7|10172.7|10181.1|10176.1|10181.1|10176.1|10176|10171|21
1683018900000|2023-05-02 09:15:00|10180.9|10175.9|10180|10175|10181.7|10176.7|10179.1|10174.1|17
1683019200000|2023-05-02 09:20:00|10180.2|10175.2|10188.4|10183.4|10189.9|10184.9|10179.3|10174.3|134
1683019500000|2023-05-02 09:25:00|10188.2|10183.2|10190.2|10185.2|10191.2|10186.2|10186.7|10181.7|61
1683019800000|2023-05-02 09:30:00|10190.4|10185.4|10188.1|10183.1|10192.4|10187.4|10187.8|10182.8|48
1683020100000|2023-05-02 09:35:00|10188|10183|10187.9|10182.9|10188.8|10183.8|10185.9|10180.9|338
1683020400000|2023-05-02 09:40:00|10187.8|10182.8|10186.8|10181.8|10188.9|10183.9|10185.9|10180.9|31
1683020700000|2023-05-02 09:45:00|10186.9|10181.9|10188|10183|10188.2|10183.2|10185.2|10180.2|51
1683021000000|2023-05-02 09:50:00|10188.2|10183.2|10187.2|10182.2|10188.5|10183.5|10187.2|10182.2|14
1683021300000|2023-05-02 09:55:00|10187.3|10182.3|10190.7|10185.7|10192.9|10187.9|10187.3|10182.3|47
1683021600000|2023-05-02 10:00:00|10190.5|10185.5|10192.2|10187.2|10194.2|10189.2|10190.4|10185.4|32
1683021900000|2023-05-02 10:05:00|10192.3|10187.3|10191.5|10186.5|10193.5|10188.5|10190.5|10185.5|21
1683022200000|2023-05-02 10:10:00|10191.4|10186.4|10186.4|10181.4|10191.4|10186.4|10186|10181|31
1683022500000|2023-05-02 10:15:00|10186.5|10181.5|10189.4|10184.4|10190.5|10185.5|10185.7|10180.7|25
1683022800000|2023-05-02 10:20:00|10189.5|10184.5|10191.4|10186.4|10192.4|10187.4|10189.5|10184.5|31
1683023100000|2023-05-02 10:25:00|10191.3|10186.3|10189.1|10184.1|10191.9|10186.9|10188.8|10183.8|15
1683023400000|2023-05-02 10:30:00|10189|10184|10191.7|10186.7|10192.4|10187.4|10189|10184|41
1683023700000|2023-05-02 10:35:00|10191.8|10186.8|10191.6|10186.6|10193|10188|10189.8|10184.8|27
1683024000000|2023-05-02 10:40:00|10191.5|10186.5|10189.3|10184.3|10193.5|10188.5|10189.2|10184.2|29
1683024300000|2023-05-02 10:45:00|10189.2|10184.2|10188.6|10183.6|10189.7|10184.7|10186.5|10181.5|46
1683024600000|2023-05-02 10:50:00|10188.8|10183.8|10187.3|10182.3|10189.5|10184.5|10186.4|10181.4|33
1683024900000|2023-05-02 10:55:00|10187.2|10182.2|10188.2|10183.2|10189.4|10184.4|10187.2|10182.2|27
1683025200000|2023-05-02 11:00:00|10188.3|10183.3|10184.9|10179.9|10188.5|10183.5|10184.8|10179.8|23
1683025500000|2023-05-02 11:05:00|10184.5|10179.5|10178.1|10173.1|10184.7|10179.7|10177.7|10172.7|63
1683025800000|2023-05-02 11:10:00|10178.3|10173.3|10174.9|10169.9|10179.7|10174.7|10174.4|10169.4|55
1683026100000|2023-05-02 11:15:00|10175|10170|10175.5|10170.5|10177|10172|10174.7|10169.7|29
1683026400000|2023-05-02 11:20:00|10175.7|10170.7|10173.5|10168.5|10175.7|10170.7|10172.8|10167.8|11
1683026700000|2023-05-02 11:25:00|10173.4|10168.4|10175.6|10170.6|10176.6|10171.6|10172.3|10167.3|33
1683027000000|2023-05-02 11:30:00|10175.8|10170.8|10180.3|10175.3|10181.3|10176.3|10175.8|10170.8|45
1683027300000|2023-05-02 11:35:00|10180.1|10175.1|10179.4|10174.4|10180.6|10175.6|10178.8|10173.8|13
1683027600000|2023-05-02 11:40:00|10179.3|10174.3|10178.1|10173.1|10179.4|10174.4|10175.6|10170.6|24
1683027900000|2023-05-02 11:45:00|10178.3|10173.3|10178.8|10173.8|10179.2|10174.2|10177|10172|17
1683028200000|2023-05-02 11:50:00|10178.9|10173.9|10179.1|10174.1|10180|10175|10177.2|10172.2|17
1683028500000|2023-05-02 11:55:00|10179.3|10174.3|10178.1|10173.1|10180|10175|10177.5|10172.5|13
1683028800000|2023-05-02 12:00:00|10178.3|10173.3|10179.3|10174.3|10182.3|10177.3|10177.8|10172.8|41
1683029100000|2023-05-02 12:05:00|10179.1|10174.1|10181.3|10176.3|10181.6|10176.6|10178.8|10173.8|36
1683029400000|2023-05-02 12:10:00|10181.4|10176.4|10183.5|10178.5|10183.6|10178.6|10181.4|10176.4|12
1683029700000|2023-05-02 12:15:00|10183.4|10178.4|10182.8|10177.8|10183.5|10178.5|10181.5|10176.5|22
1683030000000|2023-05-02 12:20:00|10182.6|10177.6|10181.5|10176.5|10182.6|10177.6|10179.2|10174.2|38
1683030300000|2023-05-02 12:25:00|10181.6|10176.6|10183.3|10178.3|10183.5|10178.5|10181.3|10176.3|150
1683030600000|2023-05-02 12:30:00|10183.5|10178.5|10181.8|10176.8|10184.4|10179.4|10180.8|10175.8|43
1683030900000|2023-05-02 12:35:00|10181.9|10176.9|10186.6|10181.6|10186.9|10181.9|10181.8|10176.8|56
1683031200000|2023-05-02 12:40:00|10186.7|10181.7|10182.4|10177.4|10188.1|10183.1|10182.1|10177.1|35
1683031500000|2023-05-02 12:45:00|10182.5|10177.5|10185.2|10180.2|10186.5|10181.5|10181.8|10176.8|59
1683031800000|2023-05-02 12:50:00|10185.4|10180.4|10188.4|10183.4|10188.5|10183.5|10182.6|10177.6|134
1683032100000|2023-05-02 12:55:00|10188.5|10183.5|10193.4|10188.4|10193.6|10188.6|10186.3|10181.3|122
1683032400000|2023-05-02 13:00:00|10193.2|10188.2|10193.1|10188.1|10194.4|10189.4|10190.1|10185.1|87
1683032700000|2023-05-02 13:05:00|10193.2|10188.2|10193.6|10188.6|10196|10191|10191.4|10186.4|107
1683033000000|2023-05-02 13:10:00|10193.7|10188.7|10196.7|10191.7|10197.1|10192.1|10193.4|10188.4|73
1683033300000|2023-05-02 13:15:00|10196.8|10191.8|10193.3|10188.3|10197.1|10192.1|10193.1|10188.1|82
1683033600000|2023-05-02 13:20:00|10193.2|10188.2|10193.6|10188.6|10194|10189|10191.9|10186.9|57
1683033900000|2023-05-02 13:25:00|10193.5|10188.5|10192.4|10187.4|10194.5|10189.5|10191.9|10186.9|31
1683034200000|2023-05-02 13:30:00|10192.2|10187.2|10192.9|10187.9|10194.5|10189.5|10191.7|10186.7|81
1683034500000|2023-05-02 13:35:00|10193|10188|10192.6|10187.6|10196.4|10191.4|10192.6|10187.6|87
1683034800000|2023-05-02 13:40:00|10192.7|10187.7|10192.3|10187.3|10194|10189|10191.6|10186.6|95
1683035100000|2023-05-02 13:45:00|10192.5|10187.5|10193.4|10188.4|10194.1|10189.1|10191.5|10186.5|104
1683035400000|2023-05-02 13:50:00|10193.5|10188.5|10193.4|10188.4|10194.4|10189.4|10190.6|10185.6|56
1683035700000|2023-05-02 13:55:00|10193.6|10188.6|10192.9|10187.9|10202.9|10197.9|10192.1|10187.1|186
1683036000000|2023-05-02 14:00:00|10193|10188|10185.2|10180.2|10201.1|10196.1|10176.9|10171.9|431
1683036300000|2023-05-02 14:05:00|10185|10180|10187.2|10182.2|10187.6|10182.6|10180|10175|139
1683036600000|2023-05-02 14:10:00|10187|10182|10185.9|10180.9|10191|10186|10184.9|10179.9|114
1683036900000|2023-05-02 14:15:00|10186|10181|10188.5|10183.5|10192.2|10187.2|10185|10180|159
1683037200000|2023-05-02 14:20:00|10188.4|10183.4|10186.6|10181.6|10188.4|10183.4|10183.9|10178.9|157
1683037500000|2023-05-02 14:25:00|10186.5|10181.5|10187|10182|10188.2|10183.2|10183.6|10178.6|83
1683037800000|2023-05-02 14:30:00|10186.9|10181.9|10169.3|10164.3|10186.9|10181.9|10169|10164|262
1683038100000|2023-05-02 14:35:00|10169.4|10164.4|10161.9|10156.9|10171|10166|10161.5|10156.5|253
1683038400000|2023-05-02 14:40:00|10162|10157|10158.7|10153.7|10162.2|10157.2|10157.6|10152.6|209
1683038700000|2023-05-02 14:45:00|10158.8|10153.8|10164|10159|10164.3|10159.3|10158.8|10153.8|201
1683039000000|2023-05-02 14:50:00|10164.1|10159.1|10169.1|10164.1|10169.7|10164.7|10163.7|10158.7|123
1683039300000|2023-05-02 14:55:00|10169.2|10164.2|10168.8|10163.8|10172.6|10167.6|10168.6|10163.6|144
1683039600000|2023-05-02 15:00:00|10168.9|10163.9|10165.5|10160.5|10170.6|10165.6|10162.9|10157.9|132
1683039900000|2023-05-02 15:05:00|10165.6|10160.6|10165.7|10160.7|10167.4|10162.4|10163.9|10158.9|85
1683040200000|2023-05-02 15:10:00|10165.6|10160.6|10163.4|10158.4|10166.7|10161.7|10162.4|10157.4|132
1683040500000|2023-05-02 15:15:00|10163.1|10158.1|10165.9|10160.9|10166.5|10161.5|10160.8|10155.8|131
1683040800000|2023-05-02 15:20:00|10166|10161|10167|10162|10167|10162|10164.2|10159.2|42
1683041100000|2023-05-02 15:25:00|10166.9|10161.9|10167.6|10162.6|10169.1|10164.1|10163.9|10158.9|112
1683041400000|2023-05-02 15:30:00|10167.8|10162.8|10167.4|10162.4|10170.6|10165.6|10166.9|10161.9|126
1683041700000|2023-05-02 15:35:00|10167.3|10162.3|10165.3|10160.3|10167.7|10162.7|10165.3|10160.3|77
1683042000000|2023-05-02 15:40:00|10165.2|10160.2|10163.4|10158.4|10167.1|10162.1|10162.3|10157.3|100
1683042300000|2023-05-02 15:45:00|10163.3|10158.3|10163.9|10158.9|10167.1|10162.1|10162.7|10157.7|114
1683042600000|2023-05-02 15:50:00|10163.6|10158.6|10159|10154|10163.8|10158.8|10158|10153|112
1683042900000|2023-05-02 15:55:00|10158.9|10153.9|10157.4|10152.4|10159.7|10154.7|10157.3|10152.3|58
1683043200000|2023-05-02 16:00:00|10157.5|10152.5|10154.2|10149.2|10158.1|10153.1|10153.6|10148.6|116
1683043500000|2023-05-02 16:05:00|10154.1|10149.1|10154.9|10149.9|10156.1|10151.1|10153.6|10148.6|103
1683043800000|2023-05-02 16:10:00|10155.2|10150.2|10156.6|10151.6|10156.6|10151.6|10153.3|10148.3|73
1683044100000|2023-05-02 16:15:00|10156.9|10151.9|10155.4|10150.4|10158.1|10153.1|10155|10150|53
1683044400000|2023-05-02 16:20:00|10155.3|10150.3|10153.9|10148.9|10155.5|10150.5|10153.3|10148.3|25
1683044700000|2023-05-02 16:25:00|10153.8|10148.8|10156.4|10151.4|10156.9|10151.9|10153.8|10148.8|170
1683045000000|2023-05-02 16:30:00|10156.5|10151.5|10159.1|10154.1|10159.2|10154.2|10156.5|10151.5|188
1683045300000|2023-05-02 16:35:00|10159.2|10154.2|10157.4|10152.4|10159.5|10154.5|10156.5|10151.5|59
1683045600000|2023-05-02 16:40:00|10157.3|10152.3|10154.4|10149.4|10157.4|10152.4|10153.8|10148.8|40
1683045900000|2023-05-02 16:45:00|10154.1|10149.1|10152.4|10147.4|10154.4|10149.4|10151.1|10146.1|73
1683046200000|2023-05-02 16:50:00|10152.6|10147.6|10154.1|10149.1|10154.1|10149.1|10152.5|10147.5|13
1683046500000|2023-05-02 16:55:00|10154|10149|10154.8|10149.8|10155.1|10150.1|10152.8|10147.8|18
1683046800000|2023-05-02 17:00:00|10154.9|10149.9|10155.4|10150.4|10155.9|10150.9|10153.7|10148.7|40
1683047100000|2023-05-02 17:05:00|10155.5|10150.5|10156.6|10151.6|10157|10152|10154.9|10149.9|17
1683047400000|2023-05-02 17:10:00|10156.3|10151.3|10158.1|10153.1|10158.2|10153.2|10155.3|10150.3|19
1683047700000|2023-05-02 17:15:00|10158|10153|10158.5|10153.5|10159.4|10154.4|10157.5|10152.5|34
1683048000000|2023-05-02 17:20:00|10158.6|10153.6|10156.8|10151.8|10158.9|10153.9|10155.8|10150.8|36
1683048300000|2023-05-02 17:25:00|10156.6|10151.6|10156.4|10151.4|10157.6|10152.6|10156.3|10151.3|13
1683048600000|2023-05-02 17:30:00|10156.5|10151.5|10154.8|10149.8|10156.6|10151.6|10154.3|10149.3|30
1683048900000|2023-05-02 17:35:00|10154.9|10149.9|10154.3|10149.3|10155.7|10150.7|10154.1|10149.1|21
1683049200000|2023-05-02 17:40:00|10154.5|10149.5|10154.3|10149.3|10155.7|10150.7|10154.3|10149.3|44
1683049500000|2023-05-02 17:45:00|10154|10149|10154.9|10149.9|10154.9|10149.9|10153.1|10148.1|22
1683049800000|2023-05-02 17:50:00|10155|10150|10157.5|10152.5|10157.9|10152.9|10155|10150|41
1683050100000|2023-05-02 17:55:00|10157.4|10152.4|10159|10154|10159|10154|10156.6|10151.6|25
1683050400000|2023-05-02 18:00:00|10158.6|10153.6|10158.6|10153.6|10159|10154|10156.1|10151.1|29
1683050700000|2023-05-02 18:05:00|10158.3|10153.3|10157.8|10152.8|10159.4|10154.4|10156.6|10151.6|37
1683051000000|2023-05-02 18:10:00|10158|10153|10156.7|10151.7|10158.5|10153.5|10156.1|10151.1|62
1683051300000|2023-05-02 18:15:00|10156.6|10151.6|10156.6|10151.6|10156.7|10151.7|10154.9|10149.9|101
1683051600000|2023-05-02 18:20:00|10156.5|10151.5|10157.2|10152.2|10157.5|10152.5|10156.1|10151.1|12
1683051900000|2023-05-02 18:25:00|10157.1|10152.1|10155.7|10150.7|10157.5|10152.5|10155.5|10150.5|15
1683052200000|2023-05-02 18:30:00|10155.6|10150.6|10157.1|10152.1|10157.5|10152.5|10155.6|10150.6|30
1683052500000|2023-05-02 18:35:00|10157.2|10152.2|10156.8|10151.8|10158|10153|10156.1|10151.1|3
1683052800000|2023-05-02 18:40:00|10157|10152|10157.1|10152.1|10157.7|10152.7|10156.5|10151.5|6
1683053100000|2023-05-02 18:45:00|10157.2|10152.2|10157.5|10152.5|10157.7|10152.7|10156.7|10151.7|11
1683053400000|2023-05-02 18:50:00|10157.4|10152.4|10156.6|10151.6|10157.5|10152.5|10155.7|10150.7|28
1683053700000|2023-05-02 18:55:00|10156.5|10151.5|10156.7|10151.7|10157.6|10152.6|10155.9|10150.9|129
1683054000000|2023-05-02 19:00:00|10156.6|10151.6|10153.1|10148.1|10156.6|10151.6|10153.1|10148.1|19
1683054300000|2023-05-02 19:05:00|10153.2|10148.2|10153.7|10148.7|10155|10150|10153.1|10148.1|10
1683054600000|2023-05-02 19:10:00|10153.6|10148.6|10152|10147|10153.9|10148.9|10151.1|10146.1|112
1683054900000|2023-05-02 19:15:00|10151.9|10146.9|10152.5|10147.5|10153.3|10148.3|10151.4|10146.4|83
1683055200000|2023-05-02 19:20:00|10152.4|10147.4|10150.7|10145.7|10152.5|10147.5|10150.3|10145.3|28
1683055500000|2023-05-02 19:25:00|10150.8|10145.8|10151.5|10146.5|10151.5|10146.5|10150.7|10145.7|3
1683055800000|2023-05-02 19:30:00|10151.3|10146.3|10150.8|10145.8|10151.5|10146.5|10149.8|10144.8|55
1683056100000|2023-05-02 19:35:00|10150.4|10145.4|10151.9|10146.9|10152.2|10147.2|10150.4|10145.4|15
1683056400000|2023-05-02 19:40:00|10152.2|10147.2|10150.7|10145.7|10152.2|10147.2|10150.3|10145.3|14
1683056700000|2023-05-02 19:45:00|10150.5|10145.5|10150.2|10145.2|10150.7|10145.7|10149.9|10144.9|32
1683057000000|2023-05-02 19:50:00|10150.4|10145.4|10149.7|10144.7|10150.7|10145.7|10149.3|10144.3|28
1683057300000|2023-05-02 19:55:00|10149.8|10144.8|10150.2|10145.2|10150.4|10145.4|10148.3|10143.3|93
1683057600000|2023-05-02 20:00:00|10150.3|10145.3|10150.3|10145.3|10150.5|10145.5|10149.4|10144.4|24
1683057900000|2023-05-02 20:05:00|10150.2|10145.2|10150.8|10145.8|10150.9|10145.9|10149.7|10144.7|2
1683058200000|2023-05-02 20:10:00|10150.9|10145.9|10152.3|10147.3|10152.4|10147.4|10150.8|10145.8|3
1683058500000|2023-05-02 20:15:00|10151.9|10146.9|10151.5|10146.5|10152.4|10147.4|10151|10146|45
1683058800000|2023-05-02 20:20:00|10151.6|10146.6|10153|10148|10153.3|10148.3|10151.4|10146.4|4
1683059100000|2023-05-02 20:25:00|10153.3|10148.3|10154|10149|10154|10149|10153.3|10148.3|48
1683059400000|2023-05-02 20:30:00|10153.9|10148.9|10153.9|10148.9|10154.3|10149.3|10153.4|10148.4|10
1683059700000|2023-05-02 20:35:00|10154|10149|10156|10151|10156|10151|10153.9|10148.9|73
1683060000000|2023-05-02 20:40:00|10155.9|10150.9|10155.9|10150.9|10156.3|10151.3|10155.1|10150.1|43
1683060300000|2023-05-02 20:45:00|10155.8|10150.8|10155.9|10150.9|10156|10151|10155.7|10150.7|11
1683060600000|2023-05-02 20:50:00|10155.7|10150.7|10155.9|10150.9|10155.9|10150.9|10155.7|10150.7|4
1683060900000|2023-05-02 20:55:00|10155.8|10150.8|10154.6|10149.6|10156.2|10151.2|10154.6|10149.6|30
1683072000000|2023-05-03 00:00:00|10148.7|10143.7|10148.8|10143.8|10148.9|10143.9|10147.2|10142.2|40
1683072300000|2023-05-03 00:05:00|10149|10144|10149|10144|10150.3|10145.3|10148.8|10143.8|44
1683072600000|2023-05-03 00:10:00|10149.1|10144.1|10152|10147|10153.6|10148.6|10149|10144|31
1683072900000|2023-05-03 00:15:00|10151.7|10146.7|10150.4|10145.4|10152.5|10147.5|10149.2|10144.2|22
1683073200000|2023-05-03 00:20:00|10150.6|10145.6|10149.6|10144.6|10151|10146|10149.6|10144.6|29
1683073500000|2023-05-03 00:25:00|10149.5|10144.5|10148.2|10143.2|10149.8|10144.8|10148.1|10143.1|32
1683073800000|2023-05-03 00:30:00|10148.1|10143.1|10146.7|10141.7|10148.1|10143.1|10146.7|10141.7|23
1683074100000|2023-05-03 00:35:00|10146.4|10141.4|10144.2|10139.2|10146.8|10141.8|10143.7|10138.7|27
1683074400000|2023-05-03 00:40:00|10144.1|10139.1|10142.8|10137.8|10145.1|10140.1|10141.4|10136.4|26
1683074700000|2023-05-03 00:45:00|10142.9|10137.9|10142.9|10137.9|10143.3|10138.3|10142.4|10137.4|18
1683075000000|2023-05-03 00:50:00|10143.1|10138.1|10142.9|10137.9|10144.1|10139.1|10142.6|10137.6|14
1683075300000|2023-05-03 00:55:00|10142.8|10137.8|10142.6|10137.6|10143.4|10138.4|10142.4|10137.4|22
1683075600000|2023-05-03 01:00:00|10142.9|10137.9|10144.2|10139.2|10144.8|10139.8|10142.4|10137.4|8
1683075900000|2023-05-03 01:05:00|10144.3|10139.3|10144.4|10139.4|10145.6|10140.6|10144.2|10139.2|18
1683076200000|2023-05-03 01:10:00|10144.7|10139.7|10144.1|10139.1|10145.4|10140.4|10144|10139|10
1683076500000|2023-05-03 01:15:00|10143.8|10138.8|10143.4|10138.4|10143.8|10138.8|10142.5|10137.5|6
1683076800000|2023-05-03 01:20:00|10143.3|10138.3|10140.6|10135.6|10143.3|10138.3|10140.4|10135.4|21
1683077100000|2023-05-03 01:25:00|10140.4|10135.4|10139.4|10134.4|10140.6|10135.6|10138.9|10133.9|26
1683077400000|2023-05-03 01:30:00|10139.5|10134.5|10141|10136|10142.4|10137.4|10139.4|10134.4|19
1683077700000|2023-05-03 01:35:00|10140.9|10135.9|10139.1|10134.1|10140.9|10135.9|10137.9|10132.9|32
1683078000000|2023-05-03 01:40:00|10138.9|10133.9|10138.3|10133.3|10139.5|10134.5|10137.5|10132.5|21
1683078300000|2023-05-03 01:45:00|10138.2|10133.2|10136.3|10131.3|10138.3|10133.3|10136.3|10131.3|17
1683078600000|2023-05-03 01:50:00|10136.1|10131.1|10136.5|10131.5|10137.5|10132.5|10135.1|10130.1|17
1683078900000|2023-05-03 01:55:00|10136.4|10131.4|10135.3|10130.3|10136.5|10131.5|10133.8|10128.8|32
1683079200000|2023-05-03 02:00:00|10135|10130|10134.4|10129.4|10136.4|10131.4|10134.4|10129.4|45
1683079500000|2023-05-03 02:05:00|10134.3|10129.3|10132.7|10127.7|10135.1|10130.1|10132.4|10127.4|67
1683079800000|2023-05-03 02:10:00|10132.9|10127.9|10135.4|10130.4|10135.4|10130.4|10132.7|10127.7|14
1683080100000|2023-05-03 02:15:00|10135.3|10130.3|10137.5|10132.5|10138|10133|10135.1|10130.1|69
1683080400000|2023-05-03 02:20:00|10137.4|10132.4|10137.5|10132.5|10137.5|10132.5|10136.4|10131.4|11
1683080700000|2023-05-03 02:25:00|10137.4|10132.4|10138|10133|10138|10133|10136.8|10131.8|25
1683081000000|2023-05-03 02:30:00|10137.9|10132.9|10136.3|10131.3|10137.9|10132.9|10136.2|10131.2|5
1683081300000|2023-05-03 02:35:00|10136.4|10131.4|10135.2|10130.2|10137.1|10132.1|10135|10130|6
1683081600000|2023-05-03 02:40:00|10135.3|10130.3|10134.7|10129.7|10135.7|10130.7|10134.7|10129.7|33
1683081900000|2023-05-03 02:45:00|10134.5|10129.5|10134.2|10129.2|10134.9|10129.9|10133.7|10128.7|11
1683082200000|2023-05-03 02:50:00|10134|10129|10134.4|10129.4|10134.4|10129.4|10133.3|10128.3|6
1683082500000|2023-05-03 02:55:00|10134.2|10129.2|10134.2|10129.2|10134.6|10129.6|10133.9|10128.9|7
1683082800000|2023-05-03 03:00:00|10134.3|10129.3|10134|10129|10134.3|10129.3|10133.6|10128.6|11
1683083100000|2023-05-03 03:05:00|10133.9|10128.9|10133|10128|10134|10129|10132.8|10127.8|7
1683083400000|2023-05-03 03:10:00|10133.1|10128.1|10131.5|10126.5|10133.1|10128.1|10131.1|10126.1|29
1683083700000|2023-05-03 03:15:00|10131.6|10126.6|10132.5|10127.5|10132.6|10127.6|10131.1|10126.1|10
1683084000000|2023-05-03 03:20:00|10132.6|10127.6|10133.2|10128.2|10134.2|10129.2|10132.3|10127.3|20
1683084300000|2023-05-03 03:25:00|10133.1|10128.1|10132.7|10127.7|10133.1|10128.1|10132.5|10127.5|6
1683084600000|2023-05-03 03:30:00|10132.8|10127.8|10134.2|10129.2|10134.2|10129.2|10132.6|10127.6|10
1683084900000|2023-05-03 03:35:00|10134.1|10129.1|10134|10129|10134.8|10129.8|10134|10129|1
1683085200000|2023-05-03 03:40:00|10133.8|10128.8|10133.9|10128.9|10134.7|10129.7|10133.5|10128.5|7
1683085500000|2023-05-03 03:45:00|10134|10129|10133.6|10128.6|10134.1|10129.1|10133.2|10128.2|38
1683085800000|2023-05-03 03:50:00|10133.5|10128.5|10132.6|10127.6|10133.7|10128.7|10132.3|10127.3|14
1683086100000|2023-05-03 03:55:00|10132.5|10127.5|10131.6|10126.6|10132.8|10127.8|10131.3|10126.3|10
1683086400000|2023-05-03 04:00:00|10131.7|10126.7|10131.7|10126.7|10132.5|10127.5|10131.7|10126.7|9
1683086700000|2023-05-03 04:05:00|10131.8|10126.8|10132.1|10127.1|10132.2|10127.2|10131.6|10126.6|14
1683087000000|2023-05-03 04:10:00|10132.3|10127.3|10133.1|10128.1|10133.1|10128.1|10131.5|10126.5|3
1683087300000|2023-05-03 04:15:00|10133.2|10128.2|10133.6|10128.6|10133.7|10128.7|10133.1|10128.1|7
1683087600000|2023-05-03 04:20:00|10133.7|10128.7|10134.9|10129.9|10135.3|10130.3|10133.6|10128.6|6
1683087900000|2023-05-03 04:25:00|10134.8|10129.8|10135.7|10130.7|10135.8|10130.8|10134.8|10129.8|3
1683088200000|2023-05-03 04:30:00|10135.8|10130.8|10135.6|10130.6|10136.4|10131.4|10135.4|10130.4|9
1683088500000|2023-05-03 04:35:00|10135.4|10130.4|10135.6|10130.6|10135.8|10130.8|10135.1|10130.1|1
1683088800000|2023-05-03 04:40:00|10135.4|10130.4|10134.4|10129.4|10135.6|10130.6|10134.4|10129.4|11
1683089100000|2023-05-03 04:45:00|10134.3|10129.3|10134.3|10129.3|10134.8|10129.8|10133.9|10128.9|10
1683089400000|2023-05-03 04:50:00|10134.4|10129.4|10135.8|10130.8|10135.8|10130.8|10134.3|10129.3|3
1683089700000|2023-05-03 04:55:00|10135.7|10130.7|10136.6|10131.6|10136.6|10131.6|10135.4|10130.4|8
1683090000000|2023-05-03 05:00:00|10136.4|10131.4|10133.7|10128.7|10136.6|10131.6|10133.6|10128.6|35
1683090300000|2023-05-03 05:05:00|10133.8|10128.8|10133.7|10128.7|10134.9|10129.9|10133.6|10128.6|1
1683090600000|2023-05-03 05:10:00|10133.8|10128.8|10133.2|10128.2|10134.4|10129.4|10133.2|10128.2|1
1683090900000|2023-05-03 05:15:00|10133|10128|10134.1|10129.1|10134.2|10129.2|10133|10128|7
1683091200000|2023-05-03 05:20:00|10134.2|10129.2|10135.2|10130.2|10135.3|10130.3|10133.8|10128.8|57
1683091500000|2023-05-03 05:25:00|10135.1|10130.1|10134.2|10129.2|10135.8|10130.8|10134|10129|12
1683091800000|2023-05-03 05:30:00|10134.3|10129.3|10135.1|10130.1|10135.3|10130.3|10134.3|10129.3|6
1683092100000|2023-05-03 05:35:00|10135|10130|10134.3|10129.3|10135|10130|10133.1|10128.1|24
1683092400000|2023-05-03 05:40:00|10134.2|10129.2|10134.5|10129.5|10134.9|10129.9|10134.1|10129.1|2
1683092700000|2023-05-03 05:45:00|10134.6|10129.6|10136.7|10131.7|10136.7|10131.7|10134.2|10129.2|8
1683093000000|2023-05-03 05:50:00|10136.6|10131.6|10136.7|10131.7|10137.1|10132.1|10135.9|10130.9|7
1683093300000|2023-05-03 05:55:00|10136.6|10131.6|10135.9|10130.9|10136.8|10131.8|10135.8|10130.8|4
1683093600000|2023-05-03 06:00:00|10135.8|10130.8|10135.6|10130.6|10136.7|10131.7|10133.5|10128.5|27
1683093900000|2023-05-03 06:05:00|10135.5|10130.5|10137.6|10132.6|10138.3|10133.3|10135.5|10130.5|13
1683094200000|2023-05-03 06:10:00|10137.5|10132.5|10138.6|10133.6|10138.7|10133.7|10137.3|10132.3|44
1683094500000|2023-05-03 06:15:00|10138.7|10133.7|10138.2|10133.2|10138.9|10133.9|10137.2|10132.2|18
1683094800000|2023-05-03 06:20:00|10138.1|10133.1|10137.3|10132.3|10138.2|10133.2|10136.5|10131.5|8
1683095100000|2023-05-03 06:25:00|10137.2|10132.2|10137.3|10132.3|10141.1|10136.1|10137.1|10132.1|31
1683095400000|2023-05-03 06:30:00|10137.4|10132.4|10133.6|10128.6|10138.1|10133.1|10132.8|10127.8|40
1683095700000|2023-05-03 06:35:00|10133.7|10128.7|10134.4|10129.4|10135.1|10130.1|10133|10128|5
1683096000000|2023-05-03 06:40:00|10134.3|10129.3|10130.3|10125.3|10134.4|10129.4|10128.7|10123.7|56
1683096300000|2023-05-03 06:45:00|10129.8|10124.8|10128.7|10123.7|10131.8|10126.8|10128.7|10123.7|11
1683096600000|2023-05-03 06:50:00|10128.9|10123.9|10128.5|10123.5|10129.7|10124.7|10127|10122|27
1683096900000|2023-05-03 06:55:00|10128.3|10123.3|10126.7|10121.7|10129.7|10124.7|10125.7|10120.7|46
1683097200000|2023-05-03 07:00:00|10126.8|10121.8|10126.4|10121.4|10129.1|10124.1|10123.2|10118.2|65
1683097500000|2023-05-03 07:05:00|10126.6|10121.6|10127.7|10122.7|10129.3|10124.3|10125.8|10120.8|80
1683097800000|2023-05-03 07:10:00|10127.8|10122.8|10123.8|10118.8|10128.5|10123.5|10123.6|10118.6|58
1683098100000|2023-05-03 07:15:00|10124.1|10119.1|10122.2|10117.2|10124.1|10119.1|10120.3|10115.3|58
1683098400000|2023-05-03 07:20:00|10122.1|10117.1|10120.3|10115.3|10123.2|10118.2|10119.6|10114.6|34
1683098700000|2023-05-03 07:25:00|10120.4|10115.4|10120.8|10115.8|10121.7|10116.7|10119.2|10114.2|21
1683099000000|2023-05-03 07:30:00|10121|10116|10120.5|10115.5|10124.2|10119.2|10120.5|10115.5|46
1683099300000|2023-05-03 07:35:00|10120.6|10115.6|10122.5|10117.5|10123.1|10118.1|10119|10114|26
1683099600000|2023-05-03 07:40:00|10122.6|10117.6|10124.3|10119.3|10124.8|10119.8|10122.1|10117.1|10
1683099900000|2023-05-03 07:45:00|10124.2|10119.2|10125.4|10120.4|10125.6|10120.6|10122.6|10117.6|13
1683100200000|2023-05-03 07:50:00|10125.3|10120.3|10127.6|10122.6|10128.2|10123.2|10123.5|10118.5|13
1683100500000|2023-05-03 07:55:00|10127.5|10122.5|10124.2|10119.2|10127.5|10122.5|10123.6|10118.6|27
1683100800000|2023-05-03 08:00:00|10124|10119|10120.3|10115.3|10124.1|10119.1|10120.2|10115.2|14
1683101100000|2023-05-03 08:05:00|10120.4|10115.4|10117|10112|10120.7|10115.7|10115.3|10110.3|51
1683101400000|2023-05-03 08:10:00|10117.1|10112.1|10120.1|10115.1|10120.6|10115.6|10115.4|10110.4|31
1683101700000|2023-05-03 08:15:00|10120.2|10115.2|10117.2|10112.2|10120.2|10115.2|10116.5|10111.5|30
1683102000000|2023-05-03 08:20:00|10117.4|10112.4|10117.8|10112.8|10118.8|10113.8|10116.7|10111.7|19
1683102300000|2023-05-03 08:25:00|10118|10113|10118.9|10113.9|10120.2|10115.2|10117.8|10112.8|7
1683102600000|2023-05-03 08:30:00|10119.2|10114.2|10121.8|10116.8|10122.3|10117.3|10119.2|10114.2|31
1683102900000|2023-05-03 08:35:00|10121.9|10116.9|10118.7|10113.7|10122.6|10117.6|10118.7|10113.7|19
1683103200000|2023-05-03 08:40:00|10118.6|10113.6|10113.2|10108.2|10118.6|10113.6|10112.7|10107.7|47
1683103500000|2023-05-03 08:45:00|10112.9|10107.9|10115.5|10110.5|10116|10111|10112.2|10107.2|28
1683103800000|2023-05-03 08:50:00|10115.4|10110.4|10115.1|10110.1|10117.2|10112.2|10113.2|10108.2|10
1683104100000|2023-05-03 08:55:00|10115.2|10110.2|10118.2|10113.2|10118.3|10113.3|10115|10110|13
1683104400000|2023-05-03 09:00:00|10118.3|10113.3|10115.8|10110.8|10118.6|10113.6|10114|10109|10
1683104700000|2023-05-03 09:05:00|10115.7|10110.7|10116.7|10111.7|10117.8|10112.8|10115.7|10110.7|3
1683105000000|2023-05-03 09:10:00|10116.6|10111.6|10117|10112|10117.8|10112.8|10116|10111|5
1683105300000|2023-05-03 09:15:00|10116.8|10111.8|10115.3|10110.3|10117.7|10112.7|10115.1|10110.1|11
1683105600000|2023-05-03 09:20:00|10115.5|10110.5|10116.7|10111.7|10117.3|10112.3|10114.1|10109.1|4
1683105900000|2023-05-03 09:25:00|10116.8|10111.8|10115.7|10110.7|10119.7|10114.7|10115.7|10110.7|36
1683106200000|2023-05-03 09:30:00|10115.8|10110.8|10119|10114|10119.1|10114.1|10115.7|10110.7|7
1683106500000|2023-05-03 09:35:00|10119.1|10114.1|10120.4|10115.4|10121.4|10116.4|10119.1|10114.1|14
1683106800000|2023-05-03 09:40:00|10120.3|10115.3|10119.2|10114.2|10121.4|10116.4|10117.8|10112.8|12
1683107100000|2023-05-03 09:45:00|10119.3|10114.3|10118.9|10113.9|10119.7|10114.7|10117.3|10112.3|9
1683107400000|2023-05-03 09:50:00|10119.1|10114.1|10119.2|10114.2|10120.3|10115.3|10118.3|10113.3|21
1683107700000|2023-05-03 09:55:00|10119.1|10114.1|10117.4|10112.4|10119.1|10114.1|10115.3|10110.3|16
1683108000000|2023-05-03 10:00:00|10117.6|10112.6|10119.8|10114.8|10120.1|10115.1|10117.3|10112.3|20
1683108300000|2023-05-03 10:05:00|10119.9|10114.9|10121.1|10116.1|10122.6|10117.6|10119.3|10114.3|13
1683108600000|2023-05-03 10:10:00|10120.9|10115.9|10119.4|10114.4|10121.8|10116.8|10119.3|10114.3|18
1683108900000|2023-05-03 10:15:00|10119.6|10114.6|10123.2|10118.2|10123.4|10118.4|10119.2|10114.2|20
1683109200000|2023-05-03 10:20:00|10123.3|10118.3|10123.6|10118.6|10124.2|10119.2|10123.1|10118.1|7
1683109500000|2023-05-03 10:25:00|10123.7|10118.7|10121.2|10116.2|10124.2|10119.2|10121|10116|11
1683109800000|2023-05-03 10:30:00|10121.3|10116.3|10122.4|10117.4|10123.4|10118.4|10121.1|10116.1|9
1683110100000|2023-05-03 10:35:00|10122.6|10117.6|10119.2|10114.2|10122.9|10117.9|10119.1|10114.1|9
1683110400000|2023-05-03 10:40:00|10119.3|10114.3|10119.9|10114.9|10120.7|10115.7|10118.7|10113.7|12
1683110700000|2023-05-03 10:45:00|10120|10115|10122.1|10117.1|10123|10118|10120|10115|19
1683111000000|2023-05-03 10:50:00|10121.9|10116.9|10123.2|10118.2|10124.5|10119.5|10121.3|10116.3|8
1683111300000|2023-05-03 10:55:00|10123.1|10118.1|10123.2|10118.2|10123.9|10118.9|10121.8|10116.8|14
1683111600000|2023-05-03 11:00:00|10123.3|10118.3|10121.4|10116.4|10123.9|10118.9|10121.2|10116.2|16
1683111900000|2023-05-03 11:05:00|10121.3|10116.3|10121.4|10116.4|10122.4|10117.4|10119.7|10114.7|30
1683112200000|2023-05-03 11:10:00|10121.3|10116.3|10119.7|10114.7|10121.4|10116.4|10118.7|10113.7|10
1683112500000|2023-05-03 11:15:00|10119.6|10114.6|10120.9|10115.9|10121.7|10116.7|10119.4|10114.4|9
1683112800000|2023-05-03 11:20:00|10121|10116|10120.5|10115.5|10122.8|10117.8|10120.5|10115.5|23
1683113100000|2023-05-03 11:25:00|10120.3|10115.3|10118.8|10113.8|10120.3|10115.3|10117.4|10112.4|50
1683113400000|2023-05-03 11:30:00|10118.9|10113.9|10119.2|10114.2|10119.2|10114.2|10117.5|10112.5|11
1683113700000|2023-05-03 11:35:00|10119.1|10114.1|10122.2|10117.2|10122.6|10117.6|10118.2|10113.2|24
1683114000000|2023-05-03 11:40:00|10122.1|10117.1|10115.7|10110.7|10122.1|10117.1|10113.1|10108.1|46
1683114300000|2023-05-03 11:45:00|10115.9|10110.9|10117.6|10112.6|10118.1|10113.1|10115.6|10110.6|4
1683114600000|2023-05-03 11:50:00|10117.7|10112.7|10117.9|10112.9|10120.2|10115.2|10117.6|10112.6|32
1683114900000|2023-05-03 11:55:00|10118|10113|10118.1|10113.1|10119|10114|10115.1|10110.1|33
1683115200000|2023-05-03 12:00:00|10117.9|10112.9|10118.6|10113.6|10118.9|10113.9|10116.1|10111.1|53
1683115500000|2023-05-03 12:05:00|10118.5|10113.5|10114.5|10109.5|10118.5|10113.5|10113.9|10108.9|81
1683115800000|2023-05-03 12:10:00|10114.8|10109.8|10128.3|10123.3|10128.6|10123.6|10113.9|10108.9|37
1683116100000|2023-05-03 12:15:00|10128.4|10123.4|10120.8|10115.8|10141|10136|10120.6|10115.6|457
1683116400000|2023-05-03 12:20:00|10121|10116|10124.6|10119.6|10125.5|10120.5|10120.1|10115.1|98
1683116700000|2023-05-03 12:25:00|10124.5|10119.5|10121.9|10116.9|10125|10120|10121.7|10116.7|168
1683117000000|2023-05-03 12:30:00|10121.8|10116.8|10119.9|10114.9|10122|10117|10116.8|10111.8|126
1683117300000|2023-05-03 12:35:00|10119.8|10114.8|10120.5|10115.5|10122.6|10117.6|10118.2|10113.2|46
1683117600000|2023-05-03 12:40:00|10120.4|10115.4|10124.8|10119.8|10124.9|10119.9|10119.7|10114.7|43
1683117900000|2023-05-03 12:45:00|10124.7|10119.7|10123.3|10118.3|10126.4|10121.4|10121.4|10116.4|79
1683118200000|2023-05-03 12:50:00|10123.2|10118.2|10123.3|10118.3|10124.4|10119.4|10121.7|10116.7|37
1683118500000|2023-05-03 12:55:00|10123.4|10118.4|10118.8|10113.8|10123.4|10118.4|10117.2|10112.2|50
1683118800000|2023-05-03 13:00:00|10118.7|10113.7|10120.3|10115.3|10120.9|10115.9|10118.4|10113.4|20
1683119100000|2023-05-03 13:05:00|10120.2|10115.2|10120.3|10115.3|10122.5|10117.5|10120.2|10115.2|59
1683119400000|2023-05-03 13:10:00|10120.4|10115.4|10115.9|10110.9|10120.9|10115.9|10114.9|10109.9|110
1683119700000|2023-05-03 13:15:00|10116|10111|10116.4|10111.4|10117.4|10112.4|10114.9|10109.9|28
1683120000000|2023-05-03 13:20:00|10116.5|10111.5|10116.2|10111.2|10118.2|10113.2|10114.7|10109.7|30
1683120300000|2023-05-03 13:25:00|10116.4|10111.4|10116.6|10111.6|10118.4|10113.4|10115.9|10110.9|42
1683120600000|2023-05-03 13:30:00|10116.7|10111.7|10117.9|10112.9|10119.9|10114.9|10114.7|10109.7|79
1683120900000|2023-05-03 13:35:00|10118|10113|10119.7|10114.7|10120.4|10115.4|10116|10111|30
1683121200000|2023-05-03 13:40:00|10119.5|10114.5|10118.3|10113.3|10121.7|10116.7|10118|10113|172
1683121500000|2023-05-03 13:45:00|10118|10113|10119.6|10114.6|10120.9|10115.9|10116.1|10111.1|51
1683121800000|2023-05-03 13:50:00|10119.8|10114.8|10119.1|10114.1|10120.8|10115.8|10117.1|10112.1|174
1683122100000|2023-05-03 13:55:00|10119|10114|10123.7|10118.7|10123.7|10118.7|10117.2|10112.2|112
1683122400000|2023-05-03 14:00:00|10123.6|10118.6|10111.1|10106.1|10123.6|10118.6|10110.3|10105.3|322
1683122700000|2023-05-03 14:05:00|10111.3|10106.3|10112.7|10107.7|10116.1|10111.1|10111|10106|84
1683123000000|2023-05-03 14:10:00|10113|10108|10107.1|10102.1|10113.5|10108.5|10103.5|10098.5|150
1683123300000|2023-05-03 14:15:00|10106.9|10101.9|10111.1|10106.1|10111.5|10106.5|10104.6|10099.6|46
1683123600000|2023-05-03 14:20:00|10110.9|10105.9|10112.4|10107.4|10114.4|10109.4|10110.4|10105.4|48
1683123900000|2023-05-03 14:25:00|10112.3|10107.3|10109.9|10104.9|10112.9|10107.9|10109.4|10104.4|39
1683124200000|2023-05-03 14:30:00|10109.6|10104.6|10107.7|10102.7|10111.5|10106.5|10107.5|10102.5|71
1683124500000|2023-05-03 14:35:00|10107.8|10102.8|10107.7|10102.7|10109|10104|10107.2|10102.2|51
1683124800000|2023-05-03 14:40:00|10107.5|10102.5|10103.1|10098.1|10108.6|10103.6|10102.9|10097.9|54
1683125100000|2023-05-03 14:45:00|10103|10098|10104.5|10099.5|10109.2|10104.2|10102.6|10097.6|73
1683125400000|2023-05-03 14:50:00|10104.4|10099.4|10100.7|10095.7|10105.8|10100.8|10099.6|10094.6|116
1683125700000|2023-05-03 14:55:00|10100.8|10095.8|10103.9|10098.9|10104.1|10099.1|10100.7|10095.7|91
1683126000000|2023-05-03 15:00:00|10103.8|10098.8|10101|10096|10105.9|10100.9|10100.8|10095.8|104
1683126300000|2023-05-03 15:05:00|10100.9|10095.9|10103.4|10098.4|10104.1|10099.1|10100.4|10095.4|39
1683126600000|2023-05-03 15:10:00|10103.1|10098.1|10099.6|10094.6|10104.1|10099.1|10098.6|10093.6|50
1683126900000|2023-05-03 15:15:00|10099.5|10094.5|10100.9|10095.9|10101|10096|10098|10093|34
1683127200000|2023-05-03 15:20:00|10100.7|10095.7|10100.2|10095.2|10100.9|10095.9|10098.4|10093.4|95
1683127500000|2023-05-03 15:25:00|10100.4|10095.4|10099.6|10094.6|10100.4|10095.4|10097.6|10092.6|101
1683127800000|2023-05-03 15:30:00|10099.8|10094.8|10099.8|10094.8|10100.2|10095.2|10098.1|10093.1|42
1683128100000|2023-05-03 15:35:00|10099.7|10094.7|10103.8|10098.8|10104.6|10099.6|10099.7|10094.7|51
1683128400000|2023-05-03 15:40:00|10104.1|10099.1|10101.2|10096.2|10105.2|10100.2|10101.1|10096.1|21
1683128700000|2023-05-03 15:45:00|10101.3|10096.3|10100.8|10095.8|10101.9|10096.9|10100.6|10095.6|25
1683129000000|2023-05-03 15:50:00|10100.7|10095.7|10102.8|10097.8|10103.2|10098.2|10100.7|10095.7|22
1683129300000|2023-05-03 15:55:00|10102.9|10097.9|10105|10100|10105.3|10100.3|10101.1|10096.1|16
1683129600000|2023-05-03 16:00:00|10104.9|10099.9|10105.3|10100.3|10106.3|10101.3|10104.2|10099.2|27
1683129900000|2023-05-03 16:05:00|10105.4|10100.4|10103.5|10098.5|10105.4|10100.4|10102.3|10097.3|19
1683130200000|2023-05-03 16:10:00|10103.4|10098.4|10101.3|10096.3|10103.5|10098.5|10101|10096|11
1683130500000|2023-05-03 16:15:00|10101.5|10096.5|10104|10099|10104|10099|10101.3|10096.3|24
1683130800000|2023-05-03 16:20:00|10104.3|10099.3|10102.8|10097.8|10105.3|10100.3|10102.8|10097.8|14
1683131100000|2023-05-03 16:25:00|10102.7|10097.7|10100.5|10095.5|10102.7|10097.7|10099.8|10094.8|26
1683131400000|2023-05-03 16:30:00|10100.3|10095.3|10103.3|10098.3|10103.4|10098.4|10099.8|10094.8|16
1683131700000|2023-05-03 16:35:00|10103.4|10098.4|10100.7|10095.7|10104.8|10099.8|10099.8|10094.8|29
1683132000000|2023-05-03 16:40:00|10100.8|10095.8|10100.6|10095.6|10101.5|10096.5|10099.8|10094.8|12
1683132300000|2023-05-03 16:45:00|10100.3|10095.3|10103.9|10098.9|10103.9|10098.9|10100.3|10095.3|21
1683132600000|2023-05-03 16:50:00|10103.8|10098.8|10103.9|10098.9|10104.4|10099.4|10103.3|10098.3|17
1683132900000|2023-05-03 16:55:00|10104|10099|10105.2|10100.2|10106|10101|10103.8|10098.8|23
1683133200000|2023-05-03 17:00:00|10105.1|10100.1|10107.1|10102.1|10108.3|10103.3|10104.6|10099.6|29
1683133500000|2023-05-03 17:05:00|10107.3|10102.3|10107.8|10102.8|10108.1|10103.1|10106.9|10101.9|20
1683133800000|2023-05-03 17:10:00|10107.9|10102.9|10105.3|10100.3|10108.1|10103.1|10105.2|10100.2|27
1683134100000|2023-05-03 17:15:00|10105.4|10100.4|10103.9|10098.9|10105.5|10100.5|10103.8|10098.8|23
1683134400000|2023-05-03 17:20:00|10104|10099|10104|10099|10104.1|10099.1|10103.1|10098.1|10
1683134700000|2023-05-03 17:25:00|10103.9|10098.9|10102.9|10097.9|10105.1|10100.1|10102.9|10097.9|24
1683135000000|2023-05-03 17:30:00|10102.8|10097.8|10103.8|10098.8|10104.1|10099.1|10100.2|10095.2|33
1683135300000|2023-05-03 17:35:00|10103.7|10098.7|10102.8|10097.8|10103.7|10098.7|10101.3|10096.3|15
1683135600000|2023-05-03 17:40:00|10102.7|10097.7|10101.8|10096.8|10102.7|10097.7|10100.9|10095.9|18
1683135900000|2023-05-03 17:45:00|10101.9|10096.9|10103.8|10098.8|10104.3|10099.3|10101.9|10096.9|31
1683136200000|2023-05-03 17:50:00|10103.7|10098.7|10103.2|10098.2|10105.1|10100.1|10103|10098|42
1683136500000|2023-05-03 17:55:00|10103.5|10098.5|10108.9|10103.9|10109.1|10104.1|10100.7|10095.7|94
1683136800000|2023-05-03 18:00:00|10109|10104|10083.4|10078.4|10109.6|10104.6|10070.3|10065.3|847
1683137100000|2023-05-03 18:05:00|10083.5|10078.5|10093.7|10088.7|10094.4|10089.4|10080.9|10075.9|273
1683137400000|2023-05-03 18:10:00|10093.6|10088.6|10087.8|10082.8|10101.1|10096.1|10087.6|10082.6|213
1683137700000|2023-05-03 18:15:00|10087.7|10082.7|10092.4|10087.4|10095.7|10090.7|10086.8|10081.8|185
1683138000000|2023-05-03 18:20:00|10092.3|10087.3|10093.2|10088.2|10096.6|10091.6|10089.5|10084.5|94
1683138300000|2023-05-03 18:25:00|10093.4|10088.4|10091.4|10086.4|10095.7|10090.7|10090.6|10085.6|99
1683138600000|2023-05-03 18:30:00|10091.3|10086.3|10107.3|10102.3|10109.1|10104.1|10090.7|10085.7|285
1683138900000|2023-05-03 18:35:00|10107|10102|10104.2|10099.2|10115.1|10110.1|10099.4|10094.4|422
1683139200000|2023-05-03 18:40:00|10104.4|10099.4|10099.3|10094.3|10105.3|10100.3|10093.3|10088.3|282
1683139500000|2023-05-03 18:45:00|10099.2|10094.2|10100.7|10095.7|10104.5|10099.5|10097.6|10092.6|164
1683139800000|2023-05-03 18:50:00|10100.8|10095.8|10105.8|10100.8|10109.3|10104.3|10100.6|10095.6|152
1683140100000|2023-05-03 18:55:00|10106.1|10101.1|10096.4|10091.4|10106.8|10101.8|10094.3|10089.3|402
1683140400000|2023-05-03 19:00:00|10096.5|10091.5|10103.7|10098.7|10107.7|10102.7|10096.1|10091.1|121
1683140700000|2023-05-03 19:05:00|10104|10099|10110.3|10105.3|10114.3|10109.3|10100.3|10095.3|186
1683141000000|2023-05-03 19:10:00|10110.4|10105.4|10112.4|10107.4|10114.5|10109.5|10108.7|10103.7|163
1683141300000|2023-05-03 19:15:00|10112.3|10107.3|10099|10094|10113.4|10108.4|10096|10091|208
1683141600000|2023-05-03 19:20:00|10099.3|10094.3|10101|10096|10105|10100|10096|10091|73
1683141900000|2023-05-03 19:25:00|10101.2|10096.2|10101.3|10096.3|10103.1|10098.1|10097.9|10092.9|39
1683142200000|2023-05-03 19:30:00|10101.4|10096.4|10108.7|10103.7|10109.2|10104.2|10101.4|10096.4|81
1683142500000|2023-05-03 19:35:00|10108.8|10103.8|10110|10105|10112.9|10107.9|10108.7|10103.7|46
1683142800000|2023-05-03 19:40:00|10109.8|10104.8|10107.2|10102.2|10111.7|10106.7|10107.2|10102.2|26
1683143100000|2023-05-03 19:45:00|10106.9|10101.9|10102.7|10097.7|10107.2|10102.2|10101.8|10096.8|152
1683143400000|2023-05-03 19:50:00|10102.8|10097.8|10098.8|10093.8|10103.1|10098.1|10098.4|10093.4|44
1683143700000|2023-05-03 19:55:00|10098.7|10093.7|10099.7|10094.7|10099.9|10094.9|10096.5|10091.5|102
1683144000000|2023-05-03 20:00:00|10099.9|10094.9|10100|10095|10102.1|10097.1|10099.9|10094.9|62
1683144300000|2023-05-03 20:05:00|10099.9|10094.9|10100.7|10095.7|10100.9|10095.9|10099.2|10094.2|15
1683144600000|2023-05-03 20:10:00|10100.8|10095.8|10102.4|10097.4|10103|10098|10100.8|10095.8|22
1683144900000|2023-05-03 20:15:00|10102.5|10097.5|10102.4|10097.4|10103|10098|10101.8|10096.8|28
1683145200000|2023-05-03 20:20:00|10102.3|10097.3|10102|10097|10102.3|10097.3|10101.3|10096.3|13
1683145500000|2023-05-03 20:25:00|10102.1|10097.1|10098.6|10093.6|10102.1|10097.1|10098.4|10093.4|32
1683145800000|2023-05-03 20:30:00|10098.9|10093.9|10100.7|10095.7|10101|10096|10098.8|10093.8|9
1683146100000|2023-05-03 20:35:00|10100.4|10095.4|10100|10095|10100.4|10095.4|10099.6|10094.6|5
1683146400000|2023-05-03 20:40:00|10099.8|10094.8|10100.1|10095.1|10100.4|10095.4|10099.4|10094.4|9
1683146700000|2023-05-03 20:45:00|10099.5|10094.5|10096|10091|10099.5|10094.5|10095.8|10090.8|33
1683147000000|2023-05-03 20:50:00|10096.1|10091.1|10093.1|10088.1|10096.6|10091.6|10092.8|10087.8|26
1683147300000|2023-05-03 20:55:00|10093|10088|10090|10085|10093.1|10088.1|10088.8|10083.8|44
1683147600000|2023-05-03 21:00:00|10090.7|10085.7|10090.7|10085.7|10090.7|10085.7|10090.7|10085.7|0
1683158400000|2023-05-04 00:00:00|10087|10082|10083|10078|10087.9|10082.9|10082.5|10077.5|76
1683158700000|2023-05-04 00:05:00|10082.8|10077.8|10074|10069|10082.8|10077.8|10073.6|10068.6|81
1683159000000|2023-05-04 00:10:00|10074.3|10069.3|10076.8|10071.8|10077.1|10072.1|10074.3|10069.3|15
1683159300000|2023-05-04 00:15:00|10077|10072|10072.9|10067.9|10077|10072|10072.6|10067.6|54
1683159600000|2023-05-04 00:20:00|10072.8|10067.8|10071.6|10066.6|10073.6|10068.6|10070.3|10065.3|30
1683159900000|2023-05-04 00:25:00|10071.5|10066.5|10077.5|10072.5|10077.8|10072.8|10071.5|10066.5|12
1683160200000|2023-05-04 00:30:00|10077.4|10072.4|10076|10071|10077.4|10072.4|10074.8|10069.8|24
1683160500000|2023-05-04 00:35:00|10076.1|10071.1|10076.4|10071.4|10077.6|10072.6|10075.5|10070.5|11
1683160800000|2023-05-04 00:40:00|10076.3|10071.3|10078.1|10073.1|10078.9|10073.9|10075.6|10070.6|7
1683161100000|2023-05-04 00:45:00|10078.4|10073.4|10076.4|10071.4|10078.5|10073.5|10076.4|10071.4|16
1683161400000|2023-05-04 00:50:00|10076.5|10071.5|10076.6|10071.6|10077.5|10072.5|10075.5|10070.5|7
1683161700000|2023-05-04 00:55:00|10076.5|10071.5|10079.9|10074.9|10079.9|10074.9|10076.3|10071.3|17
1683162000000|2023-05-04 01:00:00|10079.6|10074.6|10080.8|10075.8|10082.6|10077.6|10079.3|10074.3|41
1683162300000|2023-05-04 01:05:00|10080.6|10075.6|10081.8|10076.8|10082.4|10077.4|10080.5|10075.5|13
1683162600000|2023-05-04 01:10:00|10081.7|10076.7|10081|10076|10083.1|10078.1|10080.8|10075.8|18
1683162900000|2023-05-04 01:15:00|10080.9|10075.9|10079.5|10074.5|10081.9|10076.9|10079.1|10074.1|24
1683163200000|2023-05-04 01:20:00|10079.6|10074.6|10080.1|10075.1|10080.9|10075.9|10078.5|10073.5|19
1683163500000|2023-05-04 01:25:00|10080|10075|10077.3|10072.3|10080.4|10075.4|10077.1|10072.1|12
1683163800000|2023-05-04 01:30:00|10076.9|10071.9|10073.6|10068.6|10076.9|10071.9|10072.6|10067.6|37
1683164100000|2023-05-04 01:35:00|10073.8|10068.8|10074.5|10069.5|10077.4|10072.4|10073.3|10068.3|14
1683164400000|2023-05-04 01:40:00|10074.1|10069.1|10072.3|10067.3|10074.5|10069.5|10072|10067|31
1683164700000|2023-05-04 01:45:00|10071.9|10066.9|10075.1|10070.1|10075.6|10070.6|10071.9|10066.9|30
1683165000000|2023-05-04 01:50:00|10075.2|10070.2|10075.9|10070.9|10076|10071|10075|10070|11
1683165300000|2023-05-04 01:55:00|10075.8|10070.8|10074.8|10069.8|10075.9|10070.9|10073.8|10068.8|10
1683165600000|2023-05-04 02:00:00|10074.6|10069.6|10073.6|10068.6|10074.9|10069.9|10072.3|10067.3|21
1683165900000|2023-05-04 02:05:00|10073.5|10068.5|10073.1|10068.1|10073.6|10068.6|10071.8|10066.8|39
1683166200000|2023-05-04 02:10:00|10072.7|10067.7|10073|10068|10073.1|10068.1|10071.7|10066.7|24
1683166500000|2023-05-04 02:15:00|10072.7|10067.7|10072.6|10067.6|10073.5|10068.5|10072|10067|19
1683166800000|2023-05-04 02:20:00|10072.5|10067.5|10072.6|10067.6|10073.1|10068.1|10071.1|10066.1|16
1683167100000|2023-05-04 02:25:00|10072.5|10067.5|10071.6|10066.6|10073.1|10068.1|10070.4|10065.4|13
1683167400000|2023-05-04 02:30:00|10071.5|10066.5|10071.2|10066.2|10072|10067|10070.6|10065.6|30
1683167700000|2023-05-04 02:35:00|10071.1|10066.1|10074.1|10069.1|10074.1|10069.1|10070.6|10065.6|23
1683168000000|2023-05-04 02:40:00|10074.2|10069.2|10072.7|10067.7|10074.2|10069.2|10071.7|10066.7|19
1683168300000|2023-05-04 02:45:00|10072.9|10067.9|10071.6|10066.6|10073.5|10068.5|10071.2|10066.2|7
1683168600000|2023-05-04 02:50:00|10071.5|10066.5|10070.7|10065.7|10072|10067|10070.2|10065.2|7
1683168900000|2023-05-04 02:55:00|10070.6|10065.6|10070.6|10065.6|10071.1|10066.1|10068.8|10063.8|35
1683169200000|2023-05-04 03:00:00|10070.7|10065.7|10071.5|10066.5|10071.9|10066.9|10070.1|10065.1|18
1683169500000|2023-05-04 03:05:00|10071.6|10066.6|10070.5|10065.5|10072.1|10067.1|10069.9|10064.9|14
1683169800000|2023-05-04 03:10:00|10070.6|10065.6|10071.1|10066.1|10071.3|10066.3|10069.6|10064.6|2
1683170100000|2023-05-04 03:15:00|10070.9|10065.9|10073.1|10068.1|10073.1|10068.1|10070.2|10065.2|1
1683170400000|2023-05-04 03:20:00|10073|10068|10071.7|10066.7|10073.7|10068.7|10071.6|10066.6|0
1683170700000|2023-05-04 03:25:00|10071.6|10066.6|10071.2|10066.2|10072.9|10067.9|10070.9|10065.9|22
1683171000000|2023-05-04 03:30:00|10071.1|10066.1|10071.7|10066.7|10072.7|10067.7|10071.1|10066.1|6
1683171300000|2023-05-04 03:35:00|10071.8|10066.8|10073.2|10068.2|10073.5|10068.5|10071.2|10066.2|8
1683171600000|2023-05-04 03:40:00|10073.1|10068.1|10073.7|10068.7|10073.7|10068.7|10072.9|10067.9|2
1683171900000|2023-05-04 03:45:00|10073.6|10068.6|10072.9|10067.9|10074.2|10069.2|10072.8|10067.8|10
1683172200000|2023-05-04 03:50:00|10072.7|10067.7|10073.2|10068.2|10073.5|10068.5|10072.4|10067.4|3
1683172500000|2023-05-04 03:55:00|10073.1|10068.1|10073.2|10068.2|10073.7|10068.7|10072.9|10067.9|3
1683172800000|2023-05-04 04:00:00|10073.3|10068.3|10072.2|10067.2|10073.7|10068.7|10071.9|10066.9|6
1683173100000|2023-05-04 04:05:00|10072.1|10067.1|10072.6|10067.6|10073.2|10068.2|10072.1|10067.1|7
1683173400000|2023-05-04 04:10:00|10072.4|10067.4|10073.2|10068.2|10073.5|10068.5|10072.4|10067.4|2
1683173700000|2023-05-04 04:15:00|10073.1|10068.1|10074.6|10069.6|10074.7|10069.7|10072.7|10067.7|2
1683174000000|2023-05-04 04:20:00|10074.7|10069.7|10072.7|10067.7|10074.7|10069.7|10072.7|10067.7|0
1683174300000|2023-05-04 04:25:00|10072.6|10067.6|10071.9|10066.9|10072.9|10067.9|10070.7|10065.7|9
1683174600000|2023-05-04 04:30:00|10072|10067|10072.1|10067.1|10072.6|10067.6|10070.9|10065.9|10
1683174900000|2023-05-04 04:35:00|10072|10067|10070.4|10065.4|10072|10067|10070.4|10065.4|12
1683175200000|2023-05-04 04:40:00|10069.9|10064.9|10069.4|10064.4|10069.9|10064.9|10068.5|10063.5|9
1683175500000|2023-05-04 04:45:00|10069.6|10064.6|10071|10066|10071.2|10066.2|10069.3|10064.3|13
1683175800000|2023-05-04 04:50:00|10071.1|10066.1|10072.3|10067.3|10073.3|10068.3|10071.1|10066.1|6
1683176100000|2023-05-04 04:55:00|10072.5|10067.5|10073.3|10068.3|10073.6|10068.6|10071.8|10066.8|3
1683176400000|2023-05-04 05:00:00|10073.5|10068.5|10073.7|10068.7|10074.4|10069.4|10072.8|10067.8|8
1683176700000|2023-05-04 05:05:00|10073.8|10068.8|10073.3|10068.3|10074.2|10069.2|10072.3|10067.3|15
1683177000000|2023-05-04 05:10:00|10073.5|10068.5|10070.7|10065.7|10073.8|10068.8|10070.7|10065.7|37
1683177300000|2023-05-04 05:15:00|10070.8|10065.8|10070.5|10065.5|10072|10067|10070.2|10065.2|3
1683177600000|2023-05-04 05:20:00|10070.6|10065.6|10071.1|10066.1|10071.6|10066.6|10070.2|10065.2|5
1683177900000|2023-05-04 05:25:00|10071|10066|10071.2|10066.2|10071.5|10066.5|10070.3|10065.3|8
1683178200000|2023-05-04 05:30:00|10071.7|10066.7|10068.7|10063.7|10071.7|10066.7|10068.7|10063.7|16
1683178500000|2023-05-04 05:35:00|10068.6|10063.6|10070.1|10065.1|10070.8|10065.8|10068.5|10063.5|11
1683178800000|2023-05-04 05:40:00|10070.3|10065.3|10070.6|10065.6|10071.1|10066.1|10069.2|10064.2|19
1683179100000|2023-05-04 05:45:00|10070.2|10065.2|10071.3|10066.3|10071.4|10066.4|10069.8|10064.8|53
1683179400000|2023-05-04 05:50:00|10071.4|10066.4|10072.4|10067.4|10072.7|10067.7|10070.1|10065.1|28
1683179700000|2023-05-04 05:55:00|10072.3|10067.3|10070.6|10065.6|10072.3|10067.3|10069.3|10064.3|38
1683180000000|2023-05-04 06:00:00|10070.5|10065.5|10072.2|10067.2|10074.6|10069.6|10070.1|10065.1|86
1683180300000|2023-05-04 06:05:00|10072.1|10067.1|10071.8|10066.8|10072.4|10067.4|10070.1|10065.1|37
1683180600000|2023-05-04 06:10:00|10071.9|10066.9|10066.6|10061.6|10071.9|10066.9|10066.4|10061.4|159
1683180900000|2023-05-04 06:15:00|10066.5|10061.5|10069.5|10064.5|10071.5|10066.5|10066.2|10061.2|59
1683181200000|2023-05-04 06:20:00|10069.6|10064.6|10070.5|10065.5|10072.9|10067.9|10068.7|10063.7|70
1683181500000|2023-05-04 06:25:00|10070.4|10065.4|10067.9|10062.9|10071.1|10066.1|10067.2|10062.2|76
1683181800000|2023-05-04 06:30:00|10068|10063|10071.9|10066.9|10073.4|10068.4|10068|10063|103
1683182100000|2023-05-04 06:35:00|10072|10067|10074.2|10069.2|10076.3|10071.3|10071.2|10066.2|109
1683182400000|2023-05-04 06:40:00|10074.3|10069.3|10075.8|10070.8|10077.2|10072.2|10074.3|10069.3|76
1683182700000|2023-05-04 06:45:00|10075.7|10070.7|10075.6|10070.6|10075.7|10070.7|10072.1|10067.1|75
1683183000000|2023-05-04 06:50:00|10075.5|10070.5|10077|10072|10077.2|10072.2|10073.5|10068.5|37
1683183300000|2023-05-04 06:55:00|10076.5|10071.5|10077.1|10072.1|10079.1|10074.1|10076.1|10071.1|98
1683183600000|2023-05-04 07:00:00|10077|10072|10079.7|10074.7|10079.7|10074.7|10075.3|10070.3|102
1683183900000|2023-05-04 07:05:00|10079.6|10074.6|10085.1|10080.1|10085.3|10080.3|10079.5|10074.5|87
1683184200000|2023-05-04 07:10:00|10085|10080|10083.7|10078.7|10085.7|10080.7|10082|10077|87
1683184500000|2023-05-04 07:15:00|10084|10079|10084.7|10079.7|10085.2|10080.2|10081.7|10076.7|31
1683184800000|2023-05-04 07:20:00|10084.6|10079.6|10087.1|10082.1|10087.9|10082.9|10084.2|10079.2|60
1683185100000|2023-05-04 07:25:00|10087|10082|10087.3|10082.3|10089|10084|10085.7|10080.7|55
1683185400000|2023-05-04 07:30:00|10087.2|10082.2|10090.4|10085.4|10091.7|10086.7|10087.2|10082.2|34
1683185700000|2023-05-04 07:35:00|10090.7|10085.7|10087.9|10082.9|10091.8|10086.8|10087.1|10082.1|59
1683186000000|2023-05-04 07:40:00|10087.8|10082.8|10089.4|10084.4|10090.2|10085.2|10086.5|10081.5|60
1683186300000|2023-05-04 07:45:00|10088.9|10083.9|10092|10087|10093.5|10088.5|10088.9|10083.9|35
1683186600000|2023-05-04 07:50:00|10092.1|10087.1|10093.2|10088.2|10096.1|10091.1|10092.1|10087.1|91
1683186900000|2023-05-04 07:55:00|10093.1|10088.1|10091.7|10086.7|10094|10089|10090.1|10085.1|39
1683187200000|2023-05-04 08:00:00|10091.6|10086.6|10095.1|10090.1|10095.5|10090.5|10091.6|10086.6|42
1683187500000|2023-05-04 08:05:00|10095.4|10090.4|10095.9|10090.9|10096.4|10091.4|10094|10089|23
1683187800000|2023-05-04 08:10:00|10095.8|10090.8|10093.1|10088.1|10095.9|10090.9|10092.3|10087.3|33
1683188100000|2023-05-04 08:15:00|10093.2|10088.2|10094.3|10089.3|10096.1|10091.1|10093|10088|17
1683188400000|2023-05-04 08:20:00|10094.4|10089.4|10098.1|10093.1|10100.1|10095.1|10093.9|10088.9|53
1683188700000|2023-05-04 08:25:00|10098.2|10093.2|10101.8|10096.8|10102.2|10097.2|10098.1|10093.1|80
1683189000000|2023-05-04 08:30:00|10101.6|10096.6|10099|10094|10103.4|10098.4|10097.9|10092.9|48
1683189300000|2023-05-04 08:35:00|10099.1|10094.1|10099|10094|10100.5|10095.5|10098.8|10093.8|26
1683189600000|2023-05-04 08:40:00|10098.9|10093.9|10099|10094|10100.7|10095.7|10097.5|10092.5|22
1683189900000|2023-05-04 08:45:00|10099.1|10094.1|10098.9|10093.9|10099.6|10094.6|10097.9|10092.9|19
1683190200000|2023-05-04 08:50:00|10098.8|10093.8|10099.6|10094.6|10100.4|10095.4|10097.9|10092.9|25
1683190500000|2023-05-04 08:55:00|10099.7|10094.7|10103.1|10098.1|10105.1|10100.1|10099.6|10094.6|37
1683190800000|2023-05-04 09:00:00|10103.2|10098.2|10103.6|10098.6|10106.2|10101.2|10101.9|10096.9|39
1683191100000|2023-05-04 09:05:00|10103.7|10098.7|10102.5|10097.5|10105.1|10100.1|10102.2|10097.2|31
1683191400000|2023-05-04 09:10:00|10102.6|10097.6|10101.4|10096.4|10102.8|10097.8|10100.2|10095.2|33
1683191700000|2023-05-04 09:15:00|10101.5|10096.5|10099.7|10094.7|10103.2|10098.2|10099.5|10094.5|21
1683192000000|2023-05-04 09:20:00|10099.9|10094.9|10099|10094|10100.1|10095.1|10098.2|10093.2|23
1683192300000|2023-05-04 09:25:00|10098.9|10093.9|10098.1|10093.1|10100.6|10095.6|10097.4|10092.4|9
1683192600000|2023-05-04 09:30:00|10098.2|10093.2|10096.9|10091.9|10098.3|10093.3|10095.8|10090.8|17
1683192900000|2023-05-04 09:35:00|10096.8|10091.8|10093|10088|10096.9|10091.9|10092.4|10087.4|26
1683193200000|2023-05-04 09:40:00|10093.1|10088.1|10095|10090|10095|10090|10092.3|10087.3|18
1683193500000|2023-05-04 09:45:00|10095.1|10090.1|10095.2|10090.2|10098.3|10093.3|10094.6|10089.6|28
1683193800000|2023-05-04 09:50:00|10095.1|10090.1|10092.9|10087.9|10095.6|10090.6|10092.5|10087.5|10
1683194100000|2023-05-04 09:55:00|10092.8|10087.8|10093.4|10088.4|10094.1|10089.1|10092.1|10087.1|2
1683194400000|2023-05-04 10:00:00|10093.2|10088.2|10095.6|10090.6|10096.7|10091.7|10093.1|10088.1|14
1683194700000|2023-05-04 10:05:00|10095.8|10090.8|10093.5|10088.5|10096.2|10091.2|10093.4|10088.4|8
1683195000000|2023-05-04 10:10:00|10093.6|10088.6|10092.4|10087.4|10094|10089|10090.9|10085.9|17
1683195300000|2023-05-04 10:15:00|10092.6|10087.6|10092.4|10087.4|10094.6|10089.6|10092.4|10087.4|14
1683195600000|2023-05-04 10:20:00|10092.3|10087.3|10092.7|10087.7|10092.7|10087.7|10089.1|10084.1|21
1683195900000|2023-05-04 10:25:00|10093|10088|10094.4|10089.4|10095.4|10090.4|10093|10088|17
1683196200000|2023-05-04 10:30:00|10094.3|10089.3|10095.7|10090.7|10096.9|10091.9|10094|10089|33
1683196500000|2023-05-04 10:35:00|10095.8|10090.8|10094.6|10089.6|10096.1|10091.1|10093.7|10088.7|17
1683196800000|2023-05-04 10:40:00|10094.4|10089.4|10091.1|10086.1|10094.8|10089.8|10091.1|10086.1|12
1683197100000|2023-05-04 10:45:00|10091.2|10086.2|10090.7|10085.7|10093.2|10088.2|10090.6|10085.6|33
1683197400000|2023-05-04 10:50:00|10090.6|10085.6|10089.6|10084.6|10091.8|10086.8|10089.6|10084.6|23
1683197700000|2023-05-04 10:55:00|10089.7|10084.7|10089.1|10084.1|10090.3|10085.3|10086.7|10081.7|46
1683198000000|2023-05-04 11:00:00|10089.2|10084.2|10087.6|10082.6|10089.4|10084.4|10085.6|10080.6|27
1683198300000|2023-05-04 11:05:00|10087.5|10082.5|10083.1|10078.1|10088.3|10083.3|10082|10077|164
1683198600000|2023-05-04 11:10:00|10082.9|10077.9|10082.6|10077.6|10083.6|10078.6|10080.5|10075.5|144
1683198900000|2023-05-04 11:15:00|10082.2|10077.2|10086.7|10081.7|10086.8|10081.8|10081.8|10076.8|59
1683199200000|2023-05-04 11:20:00|10086.8|10081.8|10084.2|10079.2|10087.3|10082.3|10082.3|10077.3|26
1683199500000|2023-05-04 11:25:00|10084.1|10079.1|10084.1|10079.1|10086.1|10081.1|10082.7|10077.7|34
1683199800000|2023-05-04 11:30:00|10084.2|10079.2|10083|10078|10084.7|10079.7|10079.8|10074.8|31
1683200100000|2023-05-04 11:35:00|10082.8|10077.8|10083|10078|10084.8|10079.8|10082.5|10077.5|21
1683200400000|2023-05-04 11:40:00|10083.1|10078.1|10082.2|10077.2|10084.9|10079.9|10082.2|10077.2|15
1683200700000|2023-05-04 11:45:00|10082.3|10077.3|10081.9|10076.9|10083.2|10078.2|10081.6|10076.6|25
1683201000000|2023-05-04 11:50:00|10082.2|10077.2|10082.2|10077.2|10082.8|10077.8|10081.1|10076.1|48
1683201300000|2023-05-04 11:55:00|10082.1|10077.1|10077.8|10072.8|10082.5|10077.5|10076.5|10071.5|69
1683201600000|2023-05-04 12:00:00|10078|10073|10077.3|10072.3|10081.1|10076.1|10077.2|10072.2|51
1683201900000|2023-05-04 12:05:00|10077.2|10072.2|10079.5|10074.5|10079.5|10074.5|10075.1|10070.1|51
1683202200000|2023-05-04 12:10:00|10079.6|10074.6|10075.5|10070.5|10085.6|10080.6|10074|10069|126
1683202500000|2023-05-04 12:15:00|10075.6|10070.6|10087.1|10082.1|10096.2|10091.2|10062.8|10057.8|778
1683202800000|2023-05-04 12:20:00|10087.6|10082.6|10097|10092|10100.8|10095.8|10086.4|10081.4|278
1683203100000|2023-05-04 12:25:00|10097.2|10092.2|10101.3|10092.3|10104.9|10099.9|10096.2|10091.2|162
1683203400000|2023-05-04 12:30:00|10101.6|10092.6|10111.6|10106.6|10119.4|10114.4|10101.1|10092.6|466
1683203700000|2023-05-04 12:35:00|10111.5|10106.5|10112.5|10107.5|10116.7|10111.7|10107.6|10102.6|147
1683204000000|2023-05-04 12:40:00|10113.5|10108.5|10107.2|10102.2|10114.1|10109.1|10106.1|10101.1|102
1683204300000|2023-05-04 12:45:00|10106.9|10101.9|10112|10107|10116.5|10111.5|10106.5|10101.5|150
1683204600000|2023-05-04 12:50:00|10111.9|10106.9|10120.3|10115.3|10122|10117|10109.9|10104.9|140
1683204900000|2023-05-04 12:55:00|10120.2|10115.2|10123.4|10118.4|10127.8|10122.8|10117.9|10112.9|275
1683205200000|2023-05-04 13:00:00|10123.5|10118.5|10111|10106|10126.7|10121.7|10105.5|10100.5|441
1683205500000|2023-05-04 13:05:00|10110.9|10105.9|10094.8|10089.8|10113.7|10108.7|10091.5|10086.5|363
1683205800000|2023-05-04 13:10:00|10094.7|10089.7|10100.8|10095.8|10102.9|10097.9|10093.8|10088.8|249
1683206100000|2023-05-04 13:15:00|10100.7|10095.7|10102.2|10097.2|10105.8|10100.8|10099|10094|91
1683206400000|2023-05-04 13:20:00|10102.3|10097.3|10102.7|10097.7|10106.9|10101.9|10102|10097|107
1683206700000|2023-05-04 13:25:00|10102.8|10097.8|10106.5|10101.5|10109.8|10104.8|10098.8|10093.8|102
1683207000000|2023-05-04 13:30:00|10106.8|10101.8|10099.3|10094.3|10107.3|10102.3|10097.7|10092.7|131
1683207300000|2023-05-04 13:35:00|10099.4|10094.4|10101.5|10096.5|10101.5|10096.5|10096.7|10091.7|106
1683207600000|2023-05-04 13:40:00|10101.7|10096.7|10113.9|10108.9|10114.3|10109.3|10101.7|10096.7|243
1683207900000|2023-05-04 13:45:00|10113.8|10108.8|10109.3|10104.3|10115.7|10110.7|10108.3|10103.3|143
1683208200000|2023-05-04 13:50:00|10109.4|10104.4|10104.4|10099.4|10110.6|10105.6|10104.3|10099.3|61
1683208500000|2023-05-04 13:55:00|10104.3|10099.3|10103.8|10098.8|10108.7|10103.7|10100.4|10095.4|109
1683208800000|2023-05-04 14:00:00|10103.7|10098.7|10106.9|10101.9|10106.9|10101.9|10103.2|10098.2|183
1683209100000|2023-05-04 14:05:00|10106.8|10101.8|10107.5|10102.5|10109.5|10104.5|10105.3|10100.3|58
1683209400000|2023-05-04 14:10:00|10107.6|10102.6|10116.3|10111.3|10117|10112|10107.6|10102.6|71
1683209700000|2023-05-04 14:15:00|10116.4|10111.4|10111.6|10106.6|10117.7|10112.7|10108.7|10103.7|563
1683210000000|2023-05-04 14:20:00|10111.8|10106.8|10103.9|10098.9|10112.9|10107.9|10103.4|10098.4|121
1683210300000|2023-05-04 14:25:00|10103.8|10098.8|10097.3|10092.3|10103.8|10098.8|10094.2|10089.2|250
1683210600000|2023-05-04 14:30:00|10097.4|10092.4|10095.5|10090.5|10099.6|10094.6|10088.4|10083.4|202
1683210900000|2023-05-04 14:35:00|10095.7|10090.7|10096|10091|10101|10096|10094.2|10089.2|181
1683211200000|2023-05-04 14:40:00|10096.2|10091.2|10095|10090|10099.5|10094.5|10093.8|10088.8|108
1683211500000|2023-05-04 14:45:00|10095.1|10090.1|10106.8|10101.8|10109.8|10104.8|10095.1|10090.1|200
1683211800000|2023-05-04 14:50:00|10106.7|10101.7|10108.7|10103.7|10110.4|10105.4|10105.5|10100.5|105
1683212100000|2023-05-04 14:55:00|10108.6|10103.6|10113|10108|10123|10118|10107.9|10102.9|372
1683212400000|2023-05-04 15:00:00|10112.8|10107.8|10112.7|10107.7|10114.8|10109.8|10108.2|10103.2|225
1683212700000|2023-05-04 15:05:00|10112.5|10107.5|10115.6|10110.6|10118|10113|10112.5|10107.5|113
1683213000000|2023-05-04 15:10:00|10115.7|10110.7|10118.3|10113.3|10118.4|10113.4|10114.5|10109.5|54
1683213300000|2023-05-04 15:15:00|10118.4|10113.4|10113.8|10108.8|10118.8|10113.8|10113.3|10108.3|126
1683213600000|2023-05-04 15:20:00|10113.7|10108.7|10113.1|10108.1|10116.9|10111.9|10112.3|10107.3|43
1683213900000|2023-05-04 15:25:00|10113.4|10108.4|10113.9|10108.9|10115.5|10110.5|10110.5|10105.5|34
1683214200000|2023-05-04 15:30:00|10114|10109|10114.5|10109.5|10117|10112|10111.2|10106.2|100
1683214500000|2023-05-04 15:35:00|10114.4|10109.4|10111.3|10106.3|10114.5|10109.5|10109.9|10104.9|27
1683214800000|2023-05-04 15:40:00|10111.2|10106.2|10105.4|10100.4|10111.2|10106.2|10104|10099|60
1683215100000|2023-05-04 15:45:00|10105.5|10100.5|10105.2|10100.2|10108.5|10103.5|10104.3|10099.3|245
1683215400000|2023-05-04 15:50:00|10105.1|10100.1|10105.1|10100.1|10105.6|10100.6|10101.6|10096.6|87
1683215700000|2023-05-04 15:55:00|10105|10100|10105.2|10100.2|10108|10103|10104.7|10099.7|64
1683216000000|2023-05-04 16:00:00|10105.4|10100.4|10100|10095|10105.5|10100.5|10099.7|10094.7|87
1683216300000|2023-05-04 16:05:00|10099.8|10094.8|10095.9|10090.9|10099.9|10094.9|10095.1|10090.1|100
1683216600000|2023-05-04 16:10:00|10096|10091|10093.1|10088.1|10096.2|10091.2|10091.8|10086.8|51
1683216900000|2023-05-04 16:15:00|10093|10088|10097.3|10092.3|10098.2|10093.2|10092.1|10087.1|121
1683217200000|2023-05-04 16:20:00|10097.4|10092.4|10096.8|10091.8|10098|10093|10095.2|10090.2|34
1683217500000|2023-05-04 16:25:00|10096.7|10091.7|10093.2|10088.2|10097.7|10092.7|10092.6|10087.6|55
1683217800000|2023-05-04 16:30:00|10093.1|10088.1|10090.9|10085.9|10095.3|10090.3|10090.6|10085.6|48
1683218100000|2023-05-04 16:35:00|10091.3|10086.3|10089.4|10084.4|10093.4|10088.4|10089.4|10084.4|60
1683218400000|2023-05-04 16:40:00|10089.6|10084.6|10086.4|10081.4|10089.6|10084.6|10086.3|10081.3|46
1683218700000|2023-05-04 16:45:00|10086.2|10081.2|10090.3|10085.3|10090.3|10085.3|10085.9|10080.9|41
1683219000000|2023-05-04 16:50:00|10090.4|10085.4|10089.4|10084.4|10091.2|10086.2|10089.3|10084.3|25
1683219300000|2023-05-04 16:55:00|10089.3|10084.3|10091.4|10086.4|10091.9|10086.9|10089.1|10084.1|48
1683219600000|2023-05-04 17:00:00|10090.7|10085.7|10091.7|10086.7|10092.8|10087.8|10090.2|10085.2|180
1683219900000|2023-05-04 17:05:00|10091.8|10086.8|10093.3|10088.3|10095.8|10090.8|10091.7|10086.7|80
1683220200000|2023-05-04 17:10:00|10093.2|10088.2|10091.7|10086.7|10093.4|10088.4|10090.7|10085.7|10
1683220500000|2023-05-04 17:15:00|10091.5|10086.5|10090.8|10085.8|10093.1|10088.1|10089.8|10084.8|104
1683220800000|2023-05-04 17:20:00|10090.9|10085.9|10091.4|10086.4|10092.8|10087.8|10090.3|10085.3|61
1683221100000|2023-05-04 17:25:00|10091.5|10086.5|10091.2|10086.2|10092.3|10087.3|10089.9|10084.9|39
1683221400000|2023-05-04 17:30:00|10091.3|10086.3|10089.8|10084.8|10092.3|10087.3|10089.4|10084.4|40
1683221700000|2023-05-04 17:35:00|10089.9|10084.9|10089.9|10084.9|10091|10086|10088.4|10083.4|18
1683222000000|2023-05-04 17:40:00|10090|10085|10089.3|10084.3|10090.5|10085.5|10088.4|10083.4|23
1683222300000|2023-05-04 17:45:00|10089.2|10084.2|10090.9|10085.9|10091.5|10086.5|10088.4|10083.4|28
1683222600000|2023-05-04 17:50:00|10091.1|10086.1|10092.7|10087.7|10093.2|10088.2|10091.1|10086.1|25
1683222900000|2023-05-04 17:55:00|10093|10088|10095.4|10090.4|10096.4|10091.4|10093|10088|36
1683223200000|2023-05-04 18:00:00|10095.7|10090.7|10102.2|10097.2|10103.3|10098.3|10095.2|10090.2|69
1683223500000|2023-05-04 18:05:00|10102.1|10097.1|10103|10098|10103.2|10098.2|10101.5|10096.5|9
1683223800000|2023-05-04 18:10:00|10102.8|10097.8|10102.1|10097.1|10102.9|10097.9|10101|10096|32
1683224100000|2023-05-04 18:15:00|10102.2|10097.2|10101.2|10096.2|10102.7|10097.7|10100|10095|49
1683224400000|2023-05-04 18:20:00|10101.3|10096.3|10103.2|10098.2|10103.8|10098.8|10100.7|10095.7|28
1683224700000|2023-05-04 18:25:00|10103.1|10098.1|10103.4|10098.4|10103.6|10098.6|10102.3|10097.3|8
1683225000000|2023-05-04 18:30:00|10103.2|10098.2|10104.7|10099.7|10105.2|10100.2|10102.7|10097.7|37
1683225300000|2023-05-04 18:35:00|10104.6|10099.6|10101.5|10096.5|10104.9|10099.9|10101.3|10096.3|30
1683225600000|2023-05-04 18:40:00|10101.6|10096.6|10100.1|10095.1|10101.6|10096.6|10099|10094|30
1683225900000|2023-05-04 18:45:00|10100.2|10095.2|10100.2|10095.2|10101.2|10096.2|10099.5|10094.5|31
1683226200000|2023-05-04 18:50:00|10100.3|10095.3|10100.2|10095.2|10101.3|10096.3|10099.6|10094.6|11
1683226500000|2023-05-04 18:55:00|10100.3|10095.3|10101.8|10096.8|10102.8|10097.8|10100.2|10095.2|249
1683226800000|2023-05-04 19:00:00|10101.9|10096.9|10101.4|10096.4|10102.3|10097.3|10100.8|10095.8|25
1683227100000|2023-05-04 19:05:00|10101.3|10096.3|10101.9|10096.9|10102.4|10097.4|10099.3|10094.3|21
1683227400000|2023-05-04 19:10:00|10102|10097|10101.9|10096.9|10102.3|10097.3|10100|10095|10
1683227700000|2023-05-04 19:15:00|10101.7|10096.7|10101.9|10096.9|10102.5|10097.5|10101.3|10096.3|13
1683228000000|2023-05-04 19:20:00|10102|10097|10102.7|10097.7|10102.9|10097.9|10101.7|10096.7|14
1683228300000|2023-05-04 19:25:00|10102.6|10097.6|10102.2|10097.2|10103.5|10098.5|10102.2|10097.2|8
1683228600000|2023-05-04 19:30:00|10102.3|10097.3|10101.7|10096.7|10102.3|10097.3|10101.2|10096.2|11
1683228900000|2023-05-04 19:35:00|10101.6|10096.6|10100.9|10095.9|10101.6|10096.6|10100.7|10095.7|3
1683229200000|2023-05-04 19:40:00|10101|10096|10100.5|10095.5|10101.5|10096.5|10100.4|10095.4|38
1683229500000|2023-05-04 19:45:00|10100.7|10095.7|10100.5|10095.5|10101.4|10096.4|10100.5|10095.5|19
1683229800000|2023-05-04 19:50:00|10100.4|10095.4|10102.4|10097.4|10102.4|10097.4|10100.4|10095.4|16
1683230100000|2023-05-04 19:55:00|10102.9|10097.9|10102.6|10097.6|10103.5|10098.5|10101.7|10096.7|39
1683230400000|2023-05-04 20:00:00|10102.8|10097.8|10102.9|10097.9|10103.3|10098.3|10102.7|10097.7|6
1683230700000|2023-05-04 20:05:00|10103|10098|10102.8|10097.8|10103|10098|10102.6|10097.6|0
1683231000000|2023-05-04 20:10:00|10102.7|10097.7|10103.4|10098.4|10103.7|10098.7|10102.4|10097.4|15
1683231300000|2023-05-04 20:15:00|10103.3|10098.3|10104.4|10099.4|10104.8|10099.8|10103.3|10098.3|13
1683231600000|2023-05-04 20:20:00|10104.3|10099.3|10103.8|10098.8|10104.3|10099.3|10103.4|10098.4|11
1683231900000|2023-05-04 20:25:00|10103.7|10098.7|10104.3|10099.3|10104.4|10099.4|10103.4|10098.4|12
1683232200000|2023-05-04 20:30:00|10104.2|10099.2|10104.8|10099.8|10105|10100|10103.3|10098.3|17
1683232500000|2023-05-04 20:35:00|10104.9|10099.9|10104.6|10099.6|10105.4|10100.4|10104.4|10099.4|6
1683232800000|2023-05-04 20:40:00|10104.5|10099.5|10103.9|10098.9|10104.6|10099.6|10103.6|10098.6|3
1683233100000|2023-05-04 20:45:00|10104|10099|10103.8|10098.8|10104|10099|10103.5|10098.5|1
1683233400000|2023-05-04 20:50:00|10103.7|10098.7|10103.9|10098.9|10104|10099|10103.3|10098.3|18
1683233700000|2023-05-04 20:55:00|10104|10099|10105.7|10098.7|10107.2|10102.2|10103.9|10098.7|39
1683234000000|2023-05-04 21:00:00|10104.7|10097.7|10104.7|10097.7|10104.7|10097.7|10104.7|10097.7|0
1683244800000|2023-05-05 00:00:00|10096.3|10091.3|10098.7|10093.7|10098.7|10093.7|10096.3|10091.3|10
1683245100000|2023-05-05 00:05:00|10098.9|10093.9|10100.1|10095.1|10100.2|10095.2|10098.8|10093.8|26
1683245400000|2023-05-05 00:10:00|10100|10095|10099.6|10094.6|10100.3|10095.3|10099.5|10094.5|7
1683245700000|2023-05-05 00:15:00|10099.7|10094.7|10098.9|10093.9|10099.8|10094.8|10098.9|10093.9|5
1683246000000|2023-05-05 00:20:00|10099.1|10094.1|10099.1|10094.1|10099.5|10094.5|10098.6|10093.6|9
1683246300000|2023-05-05 00:25:00|10099|10094|10097.3|10092.3|10099|10094|10097.2|10092.2|5
1683246600000|2023-05-05 00:30:00|10097.2|10092.2|10097.7|10092.7|10097.8|10092.8|10096.3|10091.3|14
1683246900000|2023-05-05 00:35:00|10097.8|10092.8|10097.2|10092.2|10099.2|10094.2|10097.2|10092.2|4
1683247200000|2023-05-05 00:40:00|10097.1|10092.1|10092.6|10087.6|10097.8|10092.8|10092.5|10087.5|37
1683247500000|2023-05-05 00:45:00|10092.7|10087.7|10092.9|10087.9|10093.2|10088.2|10091.4|10086.4|36
1683247800000|2023-05-05 00:50:00|10092.7|10087.7|10093.2|10088.2|10093.5|10088.5|10092|10087|31
1683248100000|2023-05-05 00:55:00|10093.4|10088.4|10094.4|10089.4|10094.7|10089.7|10093.4|10088.4|7
1683248400000|2023-05-05 01:00:00|10094.2|10089.2|10092|10087|10094.2|10089.2|10092|10087|15
1683248700000|2023-05-05 01:05:00|10091.7|10086.7|10091|10086|10091.8|10086.8|10090.6|10085.6|10
1683249000000|2023-05-05 01:10:00|10090.8|10085.8|10089.1|10084.1|10091|10086|10089.1|10084.1|9
1683249300000|2023-05-05 01:15:00|10089|10084|10089.2|10084.2|10089.2|10084.2|10088.1|10083.1|7
1683249600000|2023-05-05 01:20:00|10089.3|10084.3|10087.9|10082.9|10089.5|10084.5|10087.9|10082.9|4
1683249900000|2023-05-05 01:25:00|10088|10083|10087.8|10082.8|10088.5|10083.5|10084.7|10079.7|30
1683250200000|2023-05-05 01:30:00|10087.7|10082.7|10086.1|10081.1|10087.8|10082.8|10085.2|10080.2|10
1683250500000|2023-05-05 01:35:00|10086.3|10081.3|10086|10081|10087.1|10082.1|10085.5|10080.5|6
1683250800000|2023-05-05 01:40:00|10086.1|10081.1|10085.5|10080.5|10087.5|10082.5|10085.1|10080.1|14
1683251100000|2023-05-05 01:45:00|10085.6|10080.6|10087.6|10082.6|10088.4|10083.4|10085.5|10080.5|16
1683251400000|2023-05-05 01:50:00|10087.7|10082.7|10087.1|10082.1|10088.1|10083.1|10086.3|10081.3|27
1683251700000|2023-05-05 01:55:00|10087.2|10082.2|10086.8|10081.8|10087.8|10082.8|10086.8|10081.8|5
1683252000000|2023-05-05 02:00:00|10086.9|10081.9|10086.4|10081.4|10086.9|10081.9|10085.7|10080.7|15
1683252300000|2023-05-05 02:05:00|10086.6|10081.6|10088.2|10083.2|10088.4|10083.4|10086.6|10081.6|0
1683252600000|2023-05-05 02:10:00|10088.1|10083.1|10089.7|10084.7|10090.9|10085.9|10087.8|10082.8|5
1683252900000|2023-05-05 02:15:00|10089.6|10084.6|10089.7|10084.7|10090.9|10085.9|10089.6|10084.6|8
1683253200000|2023-05-05 02:20:00|10089.8|10084.8|10088.8|10083.8|10089.8|10084.8|10088.6|10083.6|16
1683253500000|2023-05-05 02:25:00|10088.9|10083.9|10091.6|10086.6|10091.9|10086.9|10088.9|10083.9|12
1683253800000|2023-05-05 02:30:00|10091.4|10086.4|10093.3|10088.3|10093.4|10088.4|10091.1|10086.1|12
1683254100000|2023-05-05 02:35:00|10093.2|10088.2|10093.4|10088.4|10093.5|10088.5|10092.2|10087.2|23
1683254400000|2023-05-05 02:40:00|10093.3|10088.3|10091.8|10086.8|10093.4|10088.4|10091.8|10086.8|3
1683254700000|2023-05-05 02:45:00|10091.7|10086.7|10089.2|10084.2|10091.7|10086.7|10089.2|10084.2|14
1683255000000|2023-05-05 02:50:00|10089.3|10084.3|10088.8|10083.8|10089.3|10084.3|10087.7|10082.7|1
1683255300000|2023-05-05 02:55:00|10088.9|10083.9|10090|10085|10090|10085|10088.8|10083.8|4
1683255600000|2023-05-05 03:00:00|10089.9|10084.9|10087.7|10082.7|10090.3|10085.3|10087.7|10082.7|4
1683255900000|2023-05-05 03:05:00|10087.9|10082.9|10087.5|10082.5|10088.4|10083.4|10087.4|10082.4|9
1683256200000|2023-05-05 03:10:00|10087.4|10082.4|10086.5|10081.5|10087.5|10082.5|10086.3|10081.3|7
1683256500000|2023-05-05 03:15:00|10086.4|10081.4|10085.1|10080.1|10086.4|10081.4|10085|10080|15
1683256800000|2023-05-05 03:20:00|10085.2|10080.2|10082.8|10077.8|10085.3|10080.3|10082.2|10077.2|19
1683257100000|2023-05-05 03:25:00|10082.7|10077.7|10081.7|10076.7|10082.9|10077.9|10081.6|10076.6|7
1683257400000|2023-05-05 03:30:00|10081.5|10076.5|10080.3|10075.3|10081.5|10076.5|10079.1|10074.1|45
1683257700000|2023-05-05 03:35:00|10080.7|10075.7|10081.3|10076.3|10082.3|10077.3|10080.7|10075.7|13
1683258000000|2023-05-05 03:40:00|10081.4|10076.4|10080.8|10075.8|10081.4|10076.4|10080.7|10075.7|8
1683258300000|2023-05-05 03:45:00|10080.7|10075.7|10079.7|10074.7|10080.7|10075.7|10079.5|10074.5|19
1683258600000|2023-05-05 03:50:00|10079.6|10074.6|10078.3|10073.3|10079.8|10074.8|10078.3|10073.3|4
1683258900000|2023-05-05 03:55:00|10078.2|10073.2|10078.8|10073.8|10079.2|10074.2|10078.2|10073.2|8
1683259200000|2023-05-05 04:00:00|10078.7|10073.7|10078.6|10073.6|10079.8|10074.8|10078.6|10073.6|10
1683259500000|2023-05-05 04:05:00|10078.5|10073.5|10078.6|10073.6|10079|10074|10078.4|10073.4|7
1683259800000|2023-05-05 04:10:00|10078.5|10073.5|10080.2|10075.2|10080.3|10075.3|10078.4|10073.4|9
1683260100000|2023-05-05 04:15:00|10080.3|10075.3|10079.8|10074.8|10080.9|10075.9|10079.8|10074.8|3
1683260400000|2023-05-05 04:20:00|10079.9|10074.9|10079.1|10074.1|10080|10075|10079.1|10074.1|5
1683260700000|2023-05-05 04:25:00|10078.9|10073.9|10078.2|10073.2|10078.9|10073.9|10078.2|10073.2|8
1683261000000|2023-05-05 04:30:00|10077.9|10072.9|10077.9|10072.9|10078|10073|10077.2|10072.2|16
1683261300000|2023-05-05 04:35:00|10078|10073|10078.8|10073.8|10079.9|10074.9|10078|10073|9
1683261600000|2023-05-05 04:40:00|10078.7|10073.7|10079.4|10074.4|10079.4|10074.4|10078.2|10073.2|3
1683261900000|2023-05-05 04:45:00|10079.3|10074.3|10080.2|10075.2|10080.3|10075.3|10079.3|10074.3|28
1683262200000|2023-05-05 04:50:00|10080.3|10075.3|10080.9|10075.9|10080.9|10075.9|10080.2|10075.2|2
1683262500000|2023-05-05 04:55:00|10080.8|10075.8|10079.9|10074.9|10080.8|10075.8|10079|10074|5
1683262800000|2023-05-05 05:00:00|10080.2|10075.2|10078|10073|10080.3|10075.3|10076.7|10071.7|21
1683263100000|2023-05-05 05:05:00|10078.3|10073.3|10078.3|10073.3|10078.3|10073.3|10076.2|10071.2|12
1683263400000|2023-05-05 05:10:00|10078.4|10073.4|10077.7|10072.7|10078.5|10073.5|10077.2|10072.2|0
1683263700000|2023-05-05 05:15:00|10077.6|10072.6|10078.2|10073.2|10078.9|10073.9|10077.2|10072.2|2
1683264000000|2023-05-05 05:20:00|10078.1|10073.1|10078.3|10073.3|10078.7|10073.7|10077.7|10072.7|3
1683264300000|2023-05-05 05:25:00|10078.2|10073.2|10078.3|10073.3|10079|10074|10078.1|10073.1|1
1683264600000|2023-05-05 05:30:00|10078.2|10073.2|10077.2|10072.2|10078.2|10073.2|10076.9|10071.9|4
1683264900000|2023-05-05 05:35:00|10077.3|10072.3|10079.1|10074.1|10080.2|10075.2|10077.3|10072.3|7
1683265200000|2023-05-05 05:40:00|10079.2|10074.2|10079.3|10074.3|10080.6|10075.6|10078.7|10073.7|24
1683265500000|2023-05-05 05:45:00|10079.2|10074.2|10079.2|10074.2|10081.1|10076.1|10079.2|10074.2|12
1683265800000|2023-05-05 05:50:00|10079|10074|10082.2|10077.2|10083.3|10078.3|10079|10074|28
1683266100000|2023-05-05 05:55:00|10082.3|10077.3|10082.2|10077.2|10083.1|10078.1|10081.7|10076.7|9
1683266400000|2023-05-05 06:00:00|10081.8|10076.8|10082.9|10077.9|10084.5|10079.5|10081.8|10076.8|32
1683266700000|2023-05-05 06:05:00|10082.7|10077.7|10084.8|10079.8|10086.9|10081.9|10082.7|10077.7|32
1683267000000|2023-05-05 06:10:00|10084.9|10079.9|10083.9|10078.9|10084.9|10079.9|10082.4|10077.4|143
1683267300000|2023-05-05 06:15:00|10084.4|10079.4|10085.6|10080.6|10085.7|10080.7|10082.2|10077.2|41
1683267600000|2023-05-05 06:20:00|10085.7|10080.7|10087|10082|10088|10083|10085.4|10080.4|21
1683267900000|2023-05-05 06:25:00|10086.9|10081.9|10087.3|10082.3|10087.5|10082.5|10085.4|10080.4|7
1683268200000|2023-05-05 06:30:00|10087.4|10082.4|10084.3|10079.3|10087.9|10082.9|10083.7|10078.7|15
1683268500000|2023-05-05 06:35:00|10084.4|10079.4|10084.3|10079.3|10085|10080|10082.9|10077.9|12
1683268800000|2023-05-05 06:40:00|10084.5|10079.5|10081.8|10076.8|10084.9|10079.9|10079.7|10074.7|17
1683269100000|2023-05-05 06:45:00|10081.9|10076.9|10076.5|10071.5|10082.7|10077.7|10076.5|10071.5|26
1683269400000|2023-05-05 06:50:00|10076.4|10071.4|10078.4|10073.4|10080|10075|10075.5|10070.5|14
1683269700000|2023-05-05 06:55:00|10078.2|10073.2|10077|10072|10078.2|10073.2|10075.7|10070.7|28
1683270000000|2023-05-05 07:00:00|10076.7|10071.7|10079.5|10074.5|10080.3|10075.3|10075.2|10070.2|53
1683270300000|2023-05-05 07:05:00|10079.7|10074.7|10085.9|10080.9|10086|10081|10079.5|10074.5|30
1683270600000|2023-05-05 07:10:00|10086|10081|10086.4|10081.4|10087|10082|10083.4|10078.4|21
1683270900000|2023-05-05 07:15:00|10086.3|10081.3|10085.8|10080.8|10086.5|10081.5|10081.9|10076.9|67
1683271200000|2023-05-05 07:20:00|10085.9|10080.9|10085|10080|10087|10082|10084.3|10079.3|15
1683271500000|2023-05-05 07:25:00|10084.9|10079.9|10083|10078|10085.3|10080.3|10082.9|10077.9|19
1683271800000|2023-05-05 07:30:00|10082.9|10077.9|10084.3|10079.3|10084.3|10079.3|10079.8|10074.8|24
1683272100000|2023-05-05 07:35:00|10084.1|10079.1|10087|10082|10087.1|10082.1|10084.1|10079.1|13
1683272400000|2023-05-05 07:40:00|10087.1|10082.1|10086|10081|10087.5|10082.5|10084|10079|19
1683272700000|2023-05-05 07:45:00|10086.1|10081.1|10082.5|10077.5|10086.3|10081.3|10082.4|10077.4|11
1683273000000|2023-05-05 07:50:00|10082.6|10077.6|10084.8|10079.8|10086.6|10081.6|10082.6|10077.6|14
1683273300000|2023-05-05 07:55:00|10084.9|10079.9|10090.1|10085.1|10091|10086|10084.1|10079.1|60
1683273600000|2023-05-05 08:00:00|10089.9|10084.9|10091.5|10086.5|10091.5|10086.5|10087.4|10082.4|24
1683273900000|2023-05-05 08:05:00|10091.6|10086.6|10089|10084|10092|10087|10088.5|10083.5|67
1683274200000|2023-05-05 08:10:00|10089.1|10084.1|10090.7|10085.7|10093|10088|10089.1|10084.1|17
1683274500000|2023-05-05 08:15:00|10090.6|10085.6|10092.6|10087.6|10092.6|10087.6|10090.4|10085.4|16
1683274800000|2023-05-05 08:20:00|10092.7|10087.7|10092.4|10087.4|10093|10088|10091.6|10086.6|15
1683275100000|2023-05-05 08:25:00|10092.3|10087.3|10090.7|10085.7|10092.3|10087.3|10089.6|10084.6|16
1683275400000|2023-05-05 08:30:00|10090.6|10085.6|10091.5|10086.5|10091.8|10086.8|10089.6|10084.6|17
1683275700000|2023-05-05 08:35:00|10091.3|10086.3|10090.5|10085.5|10091.7|10086.7|10089.6|10084.6|6
1683276000000|2023-05-05 08:40:00|10090.6|10085.6|10090.2|10085.2|10092.1|10087.1|10089.5|10084.5|27
1683276300000|2023-05-05 08:45:00|10090|10085|10091.9|10086.9|10092.5|10087.5|10089.7|10084.7|11
1683276600000|2023-05-05 08:50:00|10091.8|10086.8|10089.4|10084.4|10094.3|10089.3|10089.4|10084.4|56
1683276900000|2023-05-05 08:55:00|10089.3|10084.3|10091|10086|10092.9|10087.9|10089.3|10084.3|30
1683277200000|2023-05-05 09:00:00|10090.9|10085.9|10095.3|10090.3|10095.6|10090.6|10090.9|10085.9|24
1683277500000|2023-05-05 09:05:00|10095|10090|10093.5|10088.5|10096|10091|10093.5|10088.5|18
1683277800000|2023-05-05 09:10:00|10093.7|10088.7|10092.4|10087.4|10093.9|10088.9|10092.1|10087.1|22
1683278100000|2023-05-05 09:15:00|10092.3|10087.3|10090.9|10085.9|10092.3|10087.3|10089.8|10084.8|178
1683278400000|2023-05-05 09:20:00|10091|10086|10090.5|10085.5|10092|10087|10090|10085|19
1683278700000|2023-05-05 09:25:00|10090.4|10085.4|10093.4|10088.4|10093.6|10088.6|10090.3|10085.3|9
1683279000000|2023-05-05 09:30:00|10093.3|10088.3|10094.8|10089.8|10095.5|10090.5|10092.4|10087.4|38
1683279300000|2023-05-05 09:35:00|10094.9|10089.9|10091.8|10086.8|10095|10090|10091.4|10086.4|21
1683279600000|2023-05-05 09:40:00|10091.9|10086.9|10093.1|10088.1|10095|10090|10091.3|10086.3|3
1683279900000|2023-05-05 09:45:00|10093.2|10088.2|10094.3|10089.3|10094.6|10089.6|10093.1|10088.1|13
1683280200000|2023-05-05 09:50:00|10094.4|10089.4|10093.5|10088.5|10094.9|10089.9|10092.8|10087.8|7
1683280500000|2023-05-05 09:55:00|10093.4|10088.4|10093|10088|10093.4|10088.4|10091.1|10086.1|21
1683280800000|2023-05-05 10:00:00|10092.9|10087.9|10091.9|10086.9|10093.6|10088.6|10090.8|10085.8|12
1683281100000|2023-05-05 10:05:00|10091.8|10086.8|10093.3|10088.3|10093.5|10088.5|10090.3|10085.3|20
1683281400000|2023-05-05 10:10:00|10093|10088|10090.1|10085.1|10093.2|10088.2|10089.8|10084.8|8
1683281700000|2023-05-05 10:15:00|10090.2|10085.2|10090.8|10085.8|10091|10086|10088.5|10083.5|27
1683282000000|2023-05-05 10:20:00|10090.7|10085.7|10090.4|10085.4|10093.2|10088.2|10090.2|10085.2|13
1683282300000|2023-05-05 10:25:00|10090.5|10085.5|10088.4|10083.4|10091.6|10086.6|10088.2|10083.2|13
1683282600000|2023-05-05 10:30:00|10088.5|10083.5|10092.7|10087.7|10092.7|10087.7|10088.5|10083.5|18
1683282900000|2023-05-05 10:35:00|10093|10088|10092.9|10087.9|10093.6|10088.6|10092.2|10087.2|14
1683283200000|2023-05-05 10:40:00|10093|10088|10092.4|10087.4|10093.5|10088.5|10092.1|10087.1|9
1683283500000|2023-05-05 10:45:00|10092.5|10087.5|10092.2|10087.2|10095.1|10090.1|10091.7|10086.7|10
1683283800000|2023-05-05 10:50:00|10092.4|10087.4|10091.9|10086.9|10093|10088|10091.6|10086.6|3
1683284100000|2023-05-05 10:55:00|10091.7|10086.7|10091.5|10086.5|10092.6|10087.6|10091.2|10086.2|17
1683284400000|2023-05-05 11:00:00|10091.6|10086.6|10092.5|10087.5|10094.8|10089.8|10091.6|10086.6|16
1683284700000|2023-05-05 11:05:00|10092.3|10087.3|10093.3|10088.3|10094.3|10089.3|10091.7|10086.7|17
1683285000000|2023-05-05 11:10:00|10093.2|10088.2|10092|10087|10093.7|10088.7|10090.4|10085.4|17
1683285300000|2023-05-05 11:15:00|10092.1|10087.1|10091.3|10086.3|10092.7|10087.7|10090.2|10085.2|16
1683285600000|2023-05-05 11:20:00|10091.5|10086.5|10092.3|10087.3|10092.3|10087.3|10091.3|10086.3|5
1683285900000|2023-05-05 11:25:00|10092.2|10087.2|10093.6|10088.6|10094.7|10089.7|10091.5|10086.5|22
1683286200000|2023-05-05 11:30:00|10093.7|10088.7|10094|10089|10095.2|10090.2|10093.6|10088.6|17
1683286500000|2023-05-05 11:35:00|10094.1|10089.1|10095.3|10090.3|10095.5|10090.5|10092.7|10087.7|29
1683286800000|2023-05-05 11:40:00|10095.4|10090.4|10098.7|10093.7|10099.3|10094.3|10095.4|10090.4|28
1683287100000|2023-05-05 11:45:00|10098.9|10093.9|10101.6|10096.6|10101.6|10096.6|10098.5|10093.5|47
1683287400000|2023-05-05 11:50:00|10101.7|10096.7|10102.2|10097.2|10103.1|10098.1|10101|10096|18
1683287700000|2023-05-05 11:55:00|10102.1|10097.1|10102.5|10097.5|10103.1|10098.1|10101.5|10096.5|38
1683288000000|2023-05-05 12:00:00|10102.6|10097.6|10100.1|10095.1|10103.7|10098.7|10099.7|10094.7|50
1683288300000|2023-05-05 12:05:00|10100.3|10095.3|10099.1|10094.1|10100.7|10095.7|10098|10093|88
1683288600000|2023-05-05 12:10:00|10099|10094|10099.5|10094.5|10099.6|10094.6|10098.3|10093.3|19
1683288900000|2023-05-05 12:15:00|10099.6|10094.6|10097.4|10092.4|10100.6|10095.6|10097.3|10092.3|30
1683289200000|2023-05-05 12:20:00|10097.6|10092.6|10099.8|10094.8|10099.9|10094.9|10096.1|10091.1|140
1683289500000|2023-05-05 12:25:00|10099.9|10094.9|10097.3|10092.3|10104.7|10099.7|10097.3|10092.3|216
1683289800000|2023-05-05 12:30:00|10097.1|10092.1|10121.1|10116.1|10139.3|10134.3|10097.1|10092.1|790
1683290100000|2023-05-05 12:35:00|10121|10116|10135.2|10130.2|10135.2|10130.2|10120.7|10115.7|515
1683290400000|2023-05-05 12:40:00|10135.6|10130.6|10136.2|10131.2|10137.7|10132.7|10129.3|10124.3|227
1683290700000|2023-05-05 12:45:00|10136.3|10131.3|10125.7|10120.7|10140.7|10135.7|10125|10120|201
1683291000000|2023-05-05 12:50:00|10125.5|10120.5|10132.7|10127.7|10133.4|10128.4|10123.9|10118.9|142
1683291300000|2023-05-05 12:55:00|10132.8|10127.8|10132.1|10127.1|10136.2|10131.2|10131.2|10126.2|132
1683291600000|2023-05-05 13:00:00|10131.8|10126.8|10128.3|10123.3|10131.9|10126.9|10125.3|10120.3|98
1683291900000|2023-05-05 13:05:00|10128.4|10123.4|10126.3|10121.3|10131.3|10126.3|10126.3|10121.3|65
1683292200000|2023-05-05 13:10:00|10126.4|10121.4|10119|10114|10128.3|10123.3|10118.8|10113.8|118
1683292500000|2023-05-05 13:15:00|10118.8|10113.8|10116.1|10111.1|10120.4|10115.4|10114.3|10109.3|127
1683292800000|2023-05-05 13:20:00|10116|10111|10122.7|10117.7|10123.9|10118.9|10115.7|10110.7|55
1683293100000|2023-05-05 13:25:00|10122.6|10117.6|10122.7|10117.7|10125.2|10120.2|10120.1|10115.1|34
1683293400000|2023-05-05 13:30:00|10122.6|10117.6|10124.7|10119.7|10125.2|10120.2|10115.6|10110.6|91
1683293700000|2023-05-05 13:35:00|10124.3|10119.3|10125|10120|10129|10124|10123.2|10118.2|104
1683294000000|2023-05-05 13:40:00|10124.8|10119.8|10125.8|10120.8|10127.2|10122.2|10123|10118|103
1683294300000|2023-05-05 13:45:00|10125.3|10120.3|10120.2|10115.2|10127.3|10122.3|10119.8|10114.8|74
1683294600000|2023-05-05 13:50:00|10120.5|10115.5|10116.8|10111.8|10121.1|10116.1|10116.2|10111.2|106
1683294900000|2023-05-05 13:55:00|10116.7|10111.7|10116.6|10111.6|10118.9|10113.9|10114.8|10109.8|46
1683295200000|2023-05-05 14:00:00|10116.7|10111.7|10118.2|10113.2|10118.7|10113.7|10115.1|10110.1|79
1683295500000|2023-05-05 14:05:00|10118.3|10113.3|10117.1|10112.1|10120|10115|10116.6|10111.6|112
1683295800000|2023-05-05 14:10:00|10117.2|10112.2|10114.9|10109.9|10120.6|10115.6|10114.3|10109.3|57
1683296100000|2023-05-05 14:15:00|10115.1|10110.1|10110.2|10105.2|10115.6|10110.6|10110.1|10105.1|123
1683296400000|2023-05-05 14:20:00|10110.3|10105.3|10103.8|10098.8|10111.6|10106.6|10102.8|10097.8|68
1683296700000|2023-05-05 14:25:00|10103.7|10098.7|10104.7|10099.7|10108.2|10103.2|10102.8|10097.8|71
1683297000000|2023-05-05 14:30:00|10104.8|10099.8|10106.3|10101.3|10110.6|10105.6|10104.3|10099.3|41
1683297300000|2023-05-05 14:35:00|10106.2|10101.2|10108.5|10103.5|10109.6|10104.6|10105.9|10100.9|53
1683297600000|2023-05-05 14:40:00|10108.6|10103.6|10107.8|10102.8|10110.3|10105.3|10107.1|10102.1|67
1683297900000|2023-05-05 14:45:00|10107.7|10102.7|10108.3|10103.3|10108.3|10103.3|10103.6|10098.6|49
1683298200000|2023-05-05 14:50:00|10108.2|10103.2|10105.8|10100.8|10109.2|10104.2|10103.3|10098.3|38
1683298500000|2023-05-05 14:55:00|10105.6|10100.6|10103.9|10098.9|10106.2|10101.2|10103.6|10098.6|83
1683298800000|2023-05-05 15:00:00|10104|10099|10100.8|10095.8|10105.4|10100.4|10100.8|10095.8|45
1683299100000|2023-05-05 15:05:00|10101.1|10096.1|10098.9|10093.9|10101.1|10096.1|10095.6|10090.6|102
1683299400000|2023-05-05 15:10:00|10098.7|10093.7|10093.7|10088.7|10099.3|10094.3|10093.3|10088.3|48
1683299700000|2023-05-05 15:15:00|10093.3|10088.3|10093.8|10088.8|10095.7|10090.7|10092.3|10087.3|100
1683300000000|2023-05-05 15:20:00|10094.1|10089.1|10096.3|10091.3|10097.9|10092.9|10093.7|10088.7|45
1683300300000|2023-05-05 15:25:00|10096.4|10091.4|10095|10090|10097.7|10092.7|10095|10090|29
1683300600000|2023-05-05 15:30:00|10094.8|10089.8|10095.2|10090.2|10098.6|10093.6|10094|10089|52
1683300900000|2023-05-05 15:35:00|10095|10090|10092.3|10087.3|10095.5|10090.5|10091.6|10086.6|60
1683301200000|2023-05-05 15:40:00|10092.5|10087.5|10093.1|10088.1|10094.7|10089.7|10092.5|10087.5|46
1683301500000|2023-05-05 15:45:00|10092.8|10087.8|10088.5|10083.5|10093.7|10088.7|10087.6|10082.6|129
1683301800000|2023-05-05 15:50:00|10088.7|10083.7|10088.3|10083.3|10091.8|10086.8|10088.3|10083.3|52
1683302100000|2023-05-05 15:55:00|10088.6|10083.6|10089.6|10084.6|10090.3|10085.3|10088|10083|27
1683302400000|2023-05-05 16:00:00|10089.3|10084.3|10088.2|10083.2|10090.3|10085.3|10087.7|10082.7|54
1683302700000|2023-05-05 16:05:00|10088.1|10083.1|10089.2|10084.2|10089.5|10084.5|10087|10082|19
1683303000000|2023-05-05 16:10:00|10089.3|10084.3|10089.9|10084.9|10090.1|10085.1|10088.1|10083.1|11
1683303300000|2023-05-05 16:15:00|10089.8|10084.8|10090.3|10085.3|10091.2|10086.2|10089.4|10084.4|64
1683303600000|2023-05-05 16:20:00|10090.2|10085.2|10088.8|10083.8|10090.8|10085.8|10088.6|10083.6|24
1683303900000|2023-05-05 16:25:00|10088.7|10083.7|10090.8|10085.8|10090.9|10085.9|10088.6|10083.6|24
1683304200000|2023-05-05 16:30:00|10090.9|10085.9|10088.7|10083.7|10091.1|10086.1|10088.4|10083.4|18
1683304500000|2023-05-05 16:35:00|10088.4|10083.4|10089.7|10084.7|10090.8|10085.8|10088.4|10083.4|15
1683304800000|2023-05-05 16:40:00|10089.8|10084.8|10086.7|10081.7|10090.3|10085.3|10086.6|10081.6|32
1683305100000|2023-05-05 16:45:00|10086.6|10081.6|10083.8|10078.8|10086.9|10081.9|10083.7|10078.7|55
1683305400000|2023-05-05 16:50:00|10083.7|10078.7|10080.3|10075.3|10084|10079|10080.3|10075.3|39
1683305700000|2023-05-05 16:55:00|10080.2|10075.2|10082|10077|10082.8|10077.8|10079.1|10074.1|174
1683306000000|2023-05-05 17:00:00|10081.9|10076.9|10082.8|10077.8|10083.3|10078.3|10081.4|10076.4|62
1683306300000|2023-05-05 17:05:00|10083|10078|10082.8|10077.8|10083.8|10078.8|10081.4|10076.4|22
1683306600000|2023-05-05 17:10:00|10082.7|10077.7|10082.3|10077.3|10082.7|10077.7|10080.8|10075.8|25
1683306900000|2023-05-05 17:15:00|10082.8|10077.8|10081.8|10076.8|10083.2|10078.2|10080.8|10075.8|27
1683307200000|2023-05-05 17:20:00|10082.1|10077.1|10081.9|10076.9|10083.3|10078.3|10080.9|10075.9|17
1683307500000|2023-05-05 17:25:00|10081.8|10076.8|10089.8|10084.8|10090.2|10085.2|10081.4|10076.4|93
1683307800000|2023-05-05 17:30:00|10089.9|10084.9|10092.3|10087.3|10092.5|10087.5|10089.3|10084.3|46
1683308100000|2023-05-05 17:35:00|10092.4|10087.4|10094.6|10089.6|10095.6|10090.6|10092.4|10087.4|48
1683308400000|2023-05-05 17:40:00|10094.4|10089.4|10093.4|10088.4|10094.8|10089.8|10092.8|10087.8|25
1683308700000|2023-05-05 17:45:00|10093.8|10088.8|10094.3|10089.3|10094.4|10089.4|10092.8|10087.8|21
1683309000000|2023-05-05 17:50:00|10094.4|10089.4|10094.8|10089.8|10095.3|10090.3|10093.9|10088.9|18
1683309300000|2023-05-05 17:55:00|10094.7|10089.7|10095.3|10090.3|10096.7|10091.7|10094.4|10089.4|27
1683309600000|2023-05-05 18:00:00|10095.2|10090.2|10094.6|10089.6|10095.4|10090.4|10092.9|10087.9|25
1683309900000|2023-05-05 18:05:00|10094.4|10089.4|10092.3|10087.3|10094.9|10089.9|10091.7|10086.7|8
1683310200000|2023-05-05 18:10:00|10092.1|10087.1|10092.2|10087.2|10092.5|10087.5|10090.4|10085.4|18
1683310500000|2023-05-05 18:15:00|10092.3|10087.3|10095.6|10090.6|10095.8|10090.8|10091.9|10086.9|19
1683310800000|2023-05-05 18:20:00|10095.7|10090.7|10094.6|10089.6|10095.7|10090.7|10093.4|10088.4|20
1683311100000|2023-05-05 18:25:00|10094.7|10089.7|10089.9|10084.9|10094.9|10089.9|10089.4|10084.4|77
1683311400000|2023-05-05 18:30:00|10089.8|10084.8|10091.1|10086.1|10091.4|10086.4|10088.4|10083.4|29
1683311700000|2023-05-05 18:35:00|10090.9|10085.9|10088.9|10083.9|10091.3|10086.3|10088.9|10083.9|16
1683312000000|2023-05-05 18:40:00|10088.5|10083.5|10085.4|10080.4|10089.4|10084.4|10085.4|10080.4|27
1683312300000|2023-05-05 18:45:00|10085.3|10080.3|10085.3|10080.3|10087.2|10082.2|10085.1|10080.1|72
1683312600000|2023-05-05 18:50:00|10085.2|10080.2|10083.5|10078.5|10085.3|10080.3|10083.4|10078.4|16
1683312900000|2023-05-05 18:55:00|10083.7|10078.7|10083.9|10078.9|10084.8|10079.8|10083.4|10078.4|72
1683313200000|2023-05-05 19:00:00|10084.1|10079.1|10087.8|10082.8|10087.9|10082.9|10084.1|10079.1|33
1683313500000|2023-05-05 19:05:00|10087.9|10082.9|10085.2|10080.2|10087.9|10082.9|10085.2|10080.2|70
1683313800000|2023-05-05 19:10:00|10085.3|10080.3|10083.3|10078.3|10085.3|10080.3|10083.3|10078.3|21
1683314100000|2023-05-05 19:15:00|10083|10078|10084.1|10079.1|10084.5|10079.5|10082.8|10077.8|35
1683314400000|2023-05-05 19:20:00|10084.2|10079.2|10084.8|10079.8|10085.2|10080.2|10083.8|10078.8|11
1683314700000|2023-05-05 19:25:00|10085|10080|10084.9|10079.9|10085.5|10080.5|10084.8|10079.8|44
1683315000000|2023-05-05 19:30:00|10084.8|10079.8|10085.4|10080.4|10085.4|10080.4|10084.7|10079.7|20
1683315300000|2023-05-05 19:35:00|10085.3|10080.3|10084.3|10079.3|10087|10082|10083.8|10078.8|5
1683315600000|2023-05-05 19:40:00|10084.5|10079.5|10085.5|10080.5|10086.8|10081.8|10084.3|10079.3|107
1683315900000|2023-05-05 19:45:00|10085.2|10080.2|10085.3|10080.3|10086.5|10081.5|10085|10080|46
1683316200000|2023-05-05 19:50:00|10085.4|10080.4|10086.5|10081.5|10087|10082|10085.4|10080.4|6
1683316500000|2023-05-05 19:55:00|10086.4|10081.4|10088.9|10083.9|10089.6|10084.6|10086.3|10081.3|72
1683316800000|2023-05-05 20:00:00|10089|10084|10088.5|10083.5|10089.3|10084.3|10088.1|10083.1|33
1683317100000|2023-05-05 20:05:00|10088.6|10083.6|10088.6|10083.6|10089|10084|10087.9|10082.9|1
1683317400000|2023-05-05 20:10:00|10088.5|10083.5|10088|10083|10088.6|10083.6|10088|10083|5
1683317700000|2023-05-05 20:15:00|10087.9|10082.9|10087.6|10082.6|10087.9|10082.9|10087.5|10082.5|15
1683318000000|2023-05-05 20:20:00|10087.7|10082.7|10088.6|10083.6|10088.8|10083.8|10087.6|10082.6|4
1683318300000|2023-05-05 20:25:00|10088.7|10083.7|10089.1|10084.1|10089.1|10084.1|10088|10083|4
1683318600000|2023-05-05 20:30:00|10089|10084|10088.6|10083.6|10089|10084|10088.5|10083.5|2
1683318900000|2023-05-05 20:35:00|10088.5|10083.5|10088.1|10083.1|10088.5|10083.5|10088|10083|3
1683319200000|2023-05-05 20:40:00|10088|10083|10088.2|10083.2|10088.6|10083.6|10087.6|10082.6|4
1683319500000|2023-05-05 20:45:00|10088.1|10083.1|10087.6|10082.6|10088.1|10083.1|10087.4|10082.4|19
1683319800000|2023-05-05 20:50:00|10087.7|10082.7|10088|10083|10088.7|10083.7|10087.7|10082.7|4
1683320100000|2023-05-05 20:55:00|10087.6|10082.6|10095.2|10090.2|10095.2|10090.2|10087.5|10082.5|11
1683496800000|2023-05-07 22:00:00|10088.1|10083.1|10086.3|10081.3|10088.6|10083.6|10086|10081|4
1683497100000|2023-05-07 22:05:00|10086.6|10081.6|10088.1|10083.1|10088.8|10083.8|10086.6|10081.6|4
1683497400000|2023-05-07 22:10:00|10088|10083|10088|10083|10089.2|10084.2|10087.9|10082.9|7
1683497700000|2023-05-07 22:15:00|10088.2|10083.2|10088.5|10083.5|10088.9|10083.9|10087.9|10082.9|1
1683498000000|2023-05-07 22:20:00|10088.2|10083.2|10088.7|10083.7|10089.6|10084.6|10088.2|10083.2|11
1683498300000|2023-05-07 22:25:00|10088.8|10083.8|10090.3|10085.3|10090.6|10085.6|10088.8|10083.8|12
1683498600000|2023-05-07 22:30:00|10090.2|10085.2|10091|10086|10091.1|10086.1|10090.2|10085.2|19
1683498900000|2023-05-07 22:35:00|10090.9|10085.9|10092.5|10087.5|10092.7|10087.7|10090.8|10085.8|13
1683499200000|2023-05-07 22:40:00|10092.6|10087.6|10092.6|10087.6|10093.1|10088.1|10092.1|10087.1|26
1683499500000|2023-05-07 22:45:00|10092.5|10087.5|10092.1|10087.1|10092.6|10087.6|10092|10087|6
1683499800000|2023-05-07 22:50:00|10092.3|10087.3|10092.6|10087.6|10092.6|10087.6|10092.2|10087.2|11
1683500100000|2023-05-07 22:55:00|10092.4|10087.4|10092.3|10087.3|10093.6|10088.6|10091.7|10086.7|13
1683500400000|2023-05-07 23:00:00|10092.4|10087.4|10093.3|10088.3|10093.3|10088.3|10091.6|10086.6|26
1683500700000|2023-05-07 23:05:00|10093.2|10088.2|10093.2|10088.2|10094.6|10089.6|10092.1|10087.1|33
1683501000000|2023-05-07 23:10:00|10093.1|10088.1|10092.3|10087.3|10093.5|10088.5|10091.8|10086.8|3
1683501300000|2023-05-07 23:15:00|10092.4|10087.4|10092.2|10087.2|10093.9|10088.9|10091.9|10086.9|4
1683501600000|2023-05-07 23:20:00|10092.3|10087.3|10092.8|10087.8|10092.9|10087.9|10092.3|10087.3|3
1683501900000|2023-05-07 23:25:00|10092.7|10087.7|10090.6|10085.6|10092.7|10087.7|10090.6|10085.6|2
1683502200000|2023-05-07 23:30:00|10090.7|10085.7|10090.4|10085.4|10090.8|10085.8|10089.6|10084.6|1
1683502500000|2023-05-07 23:35:00|10090.3|10085.3|10091.9|10086.9|10091.9|10086.9|10090.3|10085.3|0
1683502800000|2023-05-07 23:40:00|10091.8|10086.8|10091.7|10086.7|10092.2|10087.2|10091.1|10086.1|26
1683503100000|2023-05-07 23:45:00|10091.8|10086.8|10093.1|10088.1|10093.8|10088.8|10091.7|10086.7|17
1683503400000|2023-05-07 23:50:00|10091.9|10086.9|10092.8|10087.8|10093.1|10088.1|10091.2|10086.2|20
1683503700000|2023-05-07 23:55:00|10092.7|10087.7|10092.9|10087.9|10093.4|10088.4|10092.5|10087.5|3
1683504000000|2023-05-08 00:00:00|10093|10088|10091.4|10086.4|10093.9|10088.9|10089.9|10084.9|45
1683504300000|2023-05-08 00:05:00|10091.5|10086.5|10089.9|10084.9|10092|10087|10089.8|10084.8|1
1683504600000|2023-05-08 00:10:00|10089.8|10084.8|10090.3|10085.3|10091.5|10086.5|10089.8|10084.8|15
1683504900000|2023-05-08 00:15:00|10090.4|10085.4|10089.4|10084.4|10090.9|10085.9|10089.3|10084.3|24
1683505200000|2023-05-08 00:20:00|10089.3|10084.3|10089.1|10084.1|10090.4|10085.4|10088.6|10083.6|8
1683505500000|2023-05-08 00:25:00|10089|10084|10087.6|10082.6|10089.1|10084.1|10086.6|10081.6|21
1683505800000|2023-05-08 00:30:00|10087.7|10082.7|10087.4|10082.4|10088.1|10083.1|10086.3|10081.3|32
1683506100000|2023-05-08 00:35:00|10087.5|10082.5|10087.9|10082.9|10087.9|10082.9|10086.1|10081.1|10
1683506400000|2023-05-08 00:40:00|10088|10083|10088.9|10083.9|10088.9|10083.9|10087.6|10082.6|1
1683506700000|2023-05-08 00:45:00|10088.8|10083.8|10089|10084|10089.3|10084.3|10088.4|10083.4|1
1683507000000|2023-05-08 00:50:00|10089.2|10084.2|10090.7|10085.7|10090.9|10085.9|10088|10083|2
1683507300000|2023-05-08 00:55:00|10090.9|10085.9|10085.8|10080.8|10090.9|10085.9|10085.2|10080.2|20
1683507600000|2023-05-08 01:00:00|10085.7|10080.7|10087.7|10082.7|10088.1|10083.1|10085.7|10080.7|20
1683507900000|2023-05-08 01:05:00|10087.8|10082.8|10089.3|10084.3|10089.9|10084.9|10086.7|10081.7|5
1683508200000|2023-05-08 01:10:00|10089.4|10084.4|10089.2|10084.2|10090.2|10085.2|10088.8|10083.8|4
1683508500000|2023-05-08 01:15:00|10089.3|10084.3|10089.2|10084.2|10090.2|10085.2|10088.9|10083.9|7
1683508800000|2023-05-08 01:20:00|10089.1|10084.1|10089|10084|10090.2|10085.2|10089|10084|6
1683509100000|2023-05-08 01:25:00|10089.1|10084.1|10087.6|10082.6|10089.1|10084.1|10087.5|10082.5|5
1683509400000|2023-05-08 01:30:00|10087.5|10082.5|10084.7|10079.7|10087.5|10082.5|10083.1|10078.1|53
1683509700000|2023-05-08 01:35:00|10084.6|10079.6|10083.9|10078.9|10084.8|10079.8|10082.7|10077.7|6
1683510000000|2023-05-08 01:40:00|10083.7|10078.7|10083.6|10078.6|10083.7|10078.7|10082.6|10077.6|13
1683510300000|2023-05-08 01:45:00|10083.4|10078.4|10083.2|10078.2|10084.3|10079.3|10082.3|10077.3|7
1683510600000|2023-05-08 01:50:00|10083.3|10078.3|10082.2|10077.2|10084.1|10079.1|10082.2|10077.2|20
1683510900000|2023-05-08 01:55:00|10082.1|10077.1|10081.2|10076.2|10082.1|10077.1|10080.6|10075.6|25
1683511200000|2023-05-08 02:00:00|10081.1|10076.1|10080.8|10075.8|10082.2|10077.2|10080.8|10075.8|39
1683511500000|2023-05-08 02:05:00|10080.9|10075.9|10081.2|10076.2|10082.4|10077.4|10080.8|10075.8|7
1683511800000|2023-05-08 02:10:00|10081.1|10076.1|10082.1|10077.1|10083.4|10078.4|10081.1|10076.1|5
1683512100000|2023-05-08 02:15:00|10082|10077|10082.6|10077.6|10082.6|10077.6|10080.7|10075.7|39
1683512400000|2023-05-08 02:20:00|10082.3|10077.3|10080.1|10075.1|10082.3|10077.3|10080.1|10075.1|29
1683512700000|2023-05-08 02:25:00|10079.8|10074.8|10078.5|10073.5|10079.8|10074.8|10078.5|10073.5|12
1683513000000|2023-05-08 02:30:00|10078.4|10073.4|10077.2|10072.2|10079.1|10074.1|10077.2|10072.2|48
1683513300000|2023-05-08 02:35:00|10077.3|10072.3|10078.2|10073.2|10078.6|10073.6|10076.5|10071.5|12
1683513600000|2023-05-08 02:40:00|10078.1|10073.1|10077.2|10072.2|10078.8|10073.8|10077.2|10072.2|7
1683513900000|2023-05-08 02:45:00|10077.3|10072.3|10077.7|10072.7|10077.8|10072.8|10076.1|10071.1|8
1683514200000|2023-05-08 02:50:00|10077.8|10072.8|10079|10074|10079.2|10074.2|10077.8|10072.8|13
1683514500000|2023-05-08 02:55:00|10079.1|10074.1|10079.8|10074.8|10079.9|10074.9|10079.1|10074.1|12
1683514800000|2023-05-08 03:00:00|10079.7|10074.7|10079.4|10074.4|10079.9|10074.9|10079.3|10074.3|6
1683515100000|2023-05-08 03:05:00|10079.5|10074.5|10078|10073|10080.2|10075.2|10077.9|10072.9|7
1683515400000|2023-05-08 03:10:00|10077.9|10072.9|10076.9|10071.9|10078.1|10073.1|10076.9|10071.9|4
1683515700000|2023-05-08 03:15:00|10076.8|10071.8|10076.5|10071.5|10077|10072|10076.5|10071.5|4
1683516000000|2023-05-08 03:20:00|10076.3|10071.3|10076|10071|10076.5|10071.5|10075.9|10070.9|6
1683516300000|2023-05-08 03:25:00|10076.1|10071.1|10076.4|10071.4|10076.9|10071.9|10075.6|10070.6|6
1683516600000|2023-05-08 03:30:00|10076.5|10071.5|10076.7|10071.7|10076.9|10071.9|10076|10071|5
1683516900000|2023-05-08 03:35:00|10076.6|10071.6|10076|10071|10076.6|10071.6|10075.5|10070.5|5
1683517200000|2023-05-08 03:40:00|10076.1|10071.1|10075.2|10070.2|10076.1|10071.1|10075|10070|8
1683517500000|2023-05-08 03:45:00|10075.3|10070.3|10075|10070|10076|10071|10075|10070|5
1683517800000|2023-05-08 03:50:00|10074.7|10069.7|10074.5|10069.5|10075.7|10070.7|10074.1|10069.1|6
1683518100000|2023-05-08 03:55:00|10074.6|10069.6|10075|10070|10075.2|10070.2|10074.2|10069.2|1
1683518400000|2023-05-08 04:00:00|10074.8|10069.8|10074.1|10069.1|10075|10070|10073.6|10068.6|10
1683518700000|2023-05-08 04:05:00|10073.9|10068.9|10074.2|10069.2|10074.7|10069.7|10073.9|10068.9|0
1683519000000|2023-05-08 04:10:00|10074.3|10069.3|10074.2|10069.2|10074.6|10069.6|10074|10069|2
1683519300000|2023-05-08 04:15:00|10074.1|10069.1|10073.7|10068.7|10074.2|10069.2|10073.6|10068.6|2
1683519600000|2023-05-08 04:20:00|10073.6|10068.6|10073.2|10068.2|10073.6|10068.6|10072.2|10067.2|5
1683519900000|2023-05-08 04:25:00|10073.1|10068.1|10073.5|10068.5|10073.7|10068.7|10072.8|10067.8|0
1683520200000|2023-05-08 04:30:00|10073.2|10068.2|10072.5|10067.5|10073.3|10068.3|10072.5|10067.5|5
1683520500000|2023-05-08 04:35:00|10072.3|10067.3|10071.2|10066.2|10072.7|10067.7|10071.2|10066.2|17
1683520800000|2023-05-08 04:40:00|10071.1|10066.1|10071.6|10066.6|10071.7|10066.7|10071|10066|12
1683521100000|2023-05-08 04:45:00|10071.5|10066.5|10071.2|10066.2|10071.7|10066.7|10070.2|10065.2|17
1683521400000|2023-05-08 04:50:00|10071.1|10066.1|10070.7|10065.7|10071.3|10066.3|10070.2|10065.2|2
1683521700000|2023-05-08 04:55:00|10070.6|10065.6|10070.6|10065.6|10071.1|10066.1|10070.2|10065.2|2
1683522000000|2023-05-08 05:00:00|10070.5|10065.5|10071.1|10066.1|10071.1|10066.1|10070.2|10065.2|22
1683522300000|2023-05-08 05:05:00|10071|10066|10071.2|10066.2|10072.4|10067.4|10070.8|10065.8|4
1683522600000|2023-05-08 05:10:00|10071.1|10066.1|10072.2|10067.2|10072.6|10067.6|10071.1|10066.1|1
1683522900000|2023-05-08 05:15:00|10072.1|10067.1|10072|10067|10072.6|10067.6|10071.9|10066.9|5
1683523200000|2023-05-08 05:20:00|10071.8|10066.8|10071.8|10066.8|10072.1|10067.1|10071.7|10066.7|44
1683523500000|2023-05-08 05:25:00|10071.9|10066.9|10072|10067|10072.2|10067.2|10071.8|10066.8|9
1683523800000|2023-05-08 05:30:00|10071.9|10066.9|10072.1|10067.1|10072.2|10067.2|10071.3|10066.3|28
1683524100000|2023-05-08 05:35:00|10072.3|10067.3|10072.5|10067.5|10073.8|10068.8|10072|10067|26
1683524400000|2023-05-08 05:40:00|10072.6|10067.6|10074|10069|10074.5|10069.5|10072.6|10067.6|5
1683524700000|2023-05-08 05:45:00|10073.7|10068.7|10074|10069|10074.3|10069.3|10073.6|10068.6|5
1683525000000|2023-05-08 05:50:00|10073.9|10068.9|10075.9|10070.9|10076.1|10071.1|10073.9|10068.9|3
1683525300000|2023-05-08 05:55:00|10075.7|10070.7|10074|10069|10075.7|10070.7|10073|10068|3
1683525600000|2023-05-08 06:00:00|10073.9|10068.9|10072.6|10067.6|10074.7|10069.7|10072.6|10067.6|21
1683525900000|2023-05-08 06:05:00|10072.7|10067.7|10073.2|10068.2|10074.6|10069.6|10072.1|10067.1|18
1683526200000|2023-05-08 06:10:00|10073.1|10068.1|10068.6|10063.6|10073.1|10068.1|10068.6|10063.6|12
1683526500000|2023-05-08 06:15:00|10068.4|10063.4|10068.5|10063.5|10068.9|10063.9|10067.6|10062.6|18
1683526800000|2023-05-08 06:20:00|10068.4|10063.4|10069.5|10064.5|10069.5|10064.5|10068.2|10063.2|7
1683527100000|2023-05-08 06:25:00|10069.6|10064.6|10070.5|10065.5|10070.5|10065.5|10069.5|10064.5|14
1683527400000|2023-05-08 06:30:00|10070.3|10065.3|10070.5|10065.5|10070.5|10065.5|10069.1|10064.1|23
1683527700000|2023-05-08 06:35:00|10070.2|10065.2|10068.7|10063.7|10071|10066|10068.7|10063.7|7
1683528000000|2023-05-08 06:40:00|10069|10064|10070.7|10065.7|10070.7|10065.7|10068.1|10063.1|12
1683528300000|2023-05-08 06:45:00|10070.6|10065.6|10068.6|10063.6|10071.4|10066.4|10068.6|10063.6|13
1683528600000|2023-05-08 06:50:00|10068.7|10063.7|10068.6|10063.6|10068.7|10063.7|10066.9|10061.9|16
1683528900000|2023-05-08 06:55:00|10068.5|10063.5|10067.3|10062.3|10068.5|10063.5|10066|10061|13
1683529200000|2023-05-08 07:00:00|10067.5|10062.5|10069.1|10064.1|10070|10065|10066.8|10061.8|26
1683529500000|2023-05-08 07:05:00|10069.2|10064.2|10068.2|10063.2|10070.2|10065.2|10067.4|10062.4|10
1683529800000|2023-05-08 07:10:00|10068.3|10063.3|10068.6|10063.6|10068.9|10063.9|10066.7|10061.7|5
1683530100000|2023-05-08 07:15:00|10068.7|10063.7|10067.1|10062.1|10069.4|10064.4|10066.3|10061.3|29
1683530400000|2023-05-08 07:20:00|10067.2|10062.2|10070.7|10065.7|10071.1|10066.1|10067.2|10062.2|5
1683530700000|2023-05-08 07:25:00|10070.8|10065.8|10071.7|10066.7|10071.8|10066.8|10069.3|10064.3|9
1683531000000|2023-05-08 07:30:00|10071.6|10066.6|10074.2|10069.2|10074.6|10069.6|10070.1|10065.1|23
1683531300000|2023-05-08 07:35:00|10074.3|10069.3|10074.1|10069.1|10076.1|10071.1|10073.3|10068.3|10
1683531600000|2023-05-08 07:40:00|10074.2|10069.2|10073.8|10068.8|10074.7|10069.7|10072.7|10067.7|2
1683531900000|2023-05-08 07:45:00|10073.7|10068.7|10069.3|10064.3|10073.8|10068.8|10069.1|10064.1|16
1683532200000|2023-05-08 07:50:00|10069.2|10064.2|10072.2|10067.2|10073.9|10068.9|10068.7|10063.7|15
1683532500000|2023-05-08 07:55:00|10072.1|10067.1|10070.9|10065.9|10072.5|10067.5|10070.2|10065.2|5
1683532800000|2023-05-08 08:00:00|10071|10066|10071.2|10066.2|10071.9|10066.9|10067.4|10062.4|77
1683533100000|2023-05-08 08:05:00|10071.4|10066.4|10074.4|10069.4|10074.9|10069.9|10070.1|10065.1|20
1683533400000|2023-05-08 08:10:00|10074.3|10069.3|10073.1|10068.1|10074.4|10069.4|10072.2|10067.2|10
1683533700000|2023-05-08 08:15:00|10073|10068|10072.6|10067.6|10074.1|10069.1|10071.2|10066.2|22
1683534000000|2023-05-08 08:20:00|10072.7|10067.7|10070.6|10065.6|10072.7|10067.7|10070.3|10065.3|36
1683534300000|2023-05-08 08:25:00|10070.5|10065.5|10070.2|10065.2|10071.7|10066.7|10068.2|10063.2|26
1683534600000|2023-05-08 08:30:00|10070.1|10065.1|10069.1|10064.1|10071.2|10066.2|10068.1|10063.1|23
1683534900000|2023-05-08 08:35:00|10069.2|10064.2|10067.9|10062.9|10069.4|10064.4|10067.7|10062.7|8
1683535200000|2023-05-08 08:40:00|10068.1|10063.1|10068.7|10063.7|10068.8|10063.8|10067.2|10062.2|7
1683535500000|2023-05-08 08:45:00|10068.6|10063.6|10066.3|10061.3|10069.6|10064.6|10065.7|10060.7|13
1683535800000|2023-05-08 08:50:00|10066.6|10061.6|10068.1|10063.1|10068.7|10063.7|10066.6|10061.6|21
1683536100000|2023-05-08 08:55:00|10068.2|10063.2|10077.1|10072.1|10077.6|10072.6|10068.2|10063.2|67
1683536400000|2023-05-08 09:00:00|10077.2|10072.2|10080|10075|10080.6|10075.6|10076.7|10071.7|61
1683536700000|2023-05-08 09:05:00|10079.7|10074.7|10080|10075|10080.8|10075.8|10077.7|10072.7|17
1683537000000|2023-05-08 09:10:00|10080.1|10075.1|10082.2|10077.2|10082.6|10077.6|10079.2|10074.2|24
1683537300000|2023-05-08 09:15:00|10081.7|10076.7|10083.1|10078.1|10084.1|10079.1|10080.5|10075.5|43
1683537600000|2023-05-08 09:20:00|10083|10078|10083.1|10078.1|10085.8|10080.8|10083|10078|25
1683537900000|2023-05-08 09:25:00|10083|10078|10081.2|10076.2|10083|10078|10080.7|10075.7|19
1683538200000|2023-05-08 09:30:00|10081.3|10076.3|10080.7|10075.7|10081.6|10076.6|10079.3|10074.3|23
1683538500000|2023-05-08 09:35:00|10080.8|10075.8|10080.4|10075.4|10081.2|10076.2|10079.8|10074.8|9
1683538800000|2023-05-08 09:40:00|10080.2|10075.2|10079.3|10074.3|10080.7|10075.7|10078.9|10073.9|14
1683539100000|2023-05-08 09:45:00|10079.6|10074.6|10077.1|10072.1|10079.7|10074.7|10076.6|10071.6|13
1683539400000|2023-05-08 09:50:00|10077.2|10072.2|10075.6|10070.6|10078.4|10073.4|10074.8|10069.8|10
1683539700000|2023-05-08 09:55:00|10075.3|10070.3|10077.1|10072.1|10077.1|10072.1|10075.1|10070.1|2
1683540000000|2023-05-08 10:00:00|10077.2|10072.2|10074.8|10069.8|10077.5|10072.5|10074.3|10069.3|10
1683540300000|2023-05-08 10:05:00|10074.9|10069.9|10073.2|10068.2|10075.1|10070.1|10071.8|10066.8|25
1683540600000|2023-05-08 10:10:00|10073.1|10068.1|10071.2|10066.2|10073.2|10068.2|10070.8|10065.8|15
1683540900000|2023-05-08 10:15:00|10071.3|10066.3|10073.2|10068.2|10073.6|10068.6|10070.7|10065.7|7
1683541200000|2023-05-08 10:20:00|10073|10068|10070.4|10065.4|10073|10068|10069.9|10064.9|14
1683541500000|2023-05-08 10:25:00|10070.5|10065.5|10071.6|10066.6|10072.8|10067.8|10070.5|10065.5|10
1683541800000|2023-05-08 10:30:00|10071.9|10066.9|10069.5|10064.5|10072.4|10067.4|10069.5|10064.5|5
1683542100000|2023-05-08 10:35:00|10069.4|10064.4|10068.9|10063.9|10069.9|10064.9|10067.9|10062.9|28
1683542400000|2023-05-08 10:40:00|10069.1|10064.1|10069.4|10064.4|10070.4|10065.4|10068.9|10063.9|36
1683542700000|2023-05-08 10:45:00|10069.2|10064.2|10067.7|10062.7|10069.5|10064.5|10067.7|10062.7|88
1683543000000|2023-05-08 10:50:00|10067.6|10062.6|10066.6|10061.6|10067.6|10062.6|10064.9|10059.9|39
1683543300000|2023-05-08 10:55:00|10066.7|10061.7|10067.3|10062.3|10068.4|10063.4|10066.5|10061.5|18
1683543600000|2023-05-08 11:00:00|10067.2|10062.2|10066|10061|10067.4|10062.4|10066|10061|17
1683543900000|2023-05-08 11:05:00|10066.1|10061.1|10066.6|10061.6|10066.6|10061.6|10065|10060|21
1683544200000|2023-05-08 11:10:00|10066.5|10061.5|10066.1|10061.1|10067|10062|10065.9|10060.9|5
1683544500000|2023-05-08 11:15:00|10066.4|10061.4|10068.1|10063.1|10068.5|10063.5|10065.9|10060.9|31
1683544800000|2023-05-08 11:20:00|10068|10063|10068.1|10063.1|10068.9|10063.9|10067.6|10062.6|6
1683545100000|2023-05-08 11:25:00|10068.4|10063.4|10069.8|10064.8|10070|10065|10067.5|10062.5|6
1683545400000|2023-05-08 11:30:00|10069.6|10064.6|10067.4|10062.4|10070.1|10065.1|10066.5|10061.5|9
1683545700000|2023-05-08 11:35:00|10067.6|10062.6|10069|10064|10069.9|10064.9|10066.9|10061.9|4
1683546000000|2023-05-08 11:40:00|10068.8|10063.8|10070.9|10065.9|10070.9|10065.9|10068.3|10063.3|3
1683546300000|2023-05-08 11:45:00|10071|10066|10075.9|10070.9|10076.4|10071.4|10070.5|10065.5|41
1683546600000|2023-05-08 11:50:00|10075.8|10070.8|10078.1|10073.1|10078.4|10073.4|10075.1|10070.1|23
1683546900000|2023-05-08 11:55:00|10078.2|10073.2|10077.5|10072.5|10080.6|10075.6|10077.3|10072.3|47
1683547200000|2023-05-08 12:00:00|10077.6|10072.6|10076|10071|10079.1|10074.1|10075.9|10070.9|23
1683547500000|2023-05-08 12:05:00|10075.9|10070.9|10074.9|10069.9|10076.8|10071.8|10073.7|10068.7|10
1683547800000|2023-05-08 12:10:00|10075|10070|10077.3|10072.3|10079.6|10074.6|10074.9|10069.9|10
1683548100000|2023-05-08 12:15:00|10077.5|10072.5|10077.2|10072.2|10079.1|10074.1|10077.2|10072.2|9
1683548400000|2023-05-08 12:20:00|10077|10072|10076.5|10071.5|10077|10072|10074.5|10069.5|37
1683548700000|2023-05-08 12:25:00|10076.6|10071.6|10074.4|10069.4|10077|10072|10074|10069|44
1683549000000|2023-05-08 12:30:00|10074.2|10069.2|10076.4|10071.4|10077.7|10072.7|10074.1|10069.1|38
1683549300000|2023-05-08 12:35:00|10076|10071|10073.9|10068.9|10078.1|10073.1|10073.9|10068.9|19
1683549600000|2023-05-08 12:40:00|10074|10069|10073.1|10068.1|10075.2|10070.2|10072.6|10067.6|16
1683549900000|2023-05-08 12:45:00|10073|10068|10073.2|10068.2|10073.5|10068.5|10071.9|10066.9|26
1683550200000|2023-05-08 12:50:00|10073.4|10068.4|10072.2|10067.2|10074.5|10069.5|10070.4|10065.4|18
1683550500000|2023-05-08 12:55:00|10072.3|10067.3|10074.2|10069.2|10074.2|10069.2|10072|10067|31
1683550800000|2023-05-08 13:00:00|10074.1|10069.1|10074.9|10069.9|10076.3|10071.3|10073.2|10068.2|35
1683551100000|2023-05-08 13:05:00|10074.8|10069.8|10070.9|10065.9|10074.8|10069.8|10070.4|10065.4|32
1683551400000|2023-05-08 13:10:00|10071.1|10066.1|10069.9|10064.9|10071.7|10066.7|10069.2|10064.2|25
1683551700000|2023-05-08 13:15:00|10069.6|10064.6|10070.4|10065.4|10072.2|10067.2|10069.5|10064.5|12
1683552000000|2023-05-08 13:20:00|10070.2|10065.2|10072.6|10067.6|10072.6|10067.6|10070.2|10065.2|28
1683552300000|2023-05-08 13:25:00|10072.7|10067.7|10073.7|10068.7|10074.4|10069.4|10072.4|10067.4|23
1683552600000|2023-05-08 13:30:00|10073.5|10068.5|10070.6|10065.6|10073.5|10068.5|10069.6|10064.6|38
1683552900000|2023-05-08 13:35:00|10070.7|10065.7|10069.9|10064.9|10071.2|10066.2|10069.2|10064.2|75
1683553200000|2023-05-08 13:40:00|10070|10065|10073|10068|10073.9|10068.9|10069.2|10064.2|56
1683553500000|2023-05-08 13:45:00|10073.4|10068.4|10072.2|10067.2|10074.2|10069.2|10071.5|10066.5|37
1683553800000|2023-05-08 13:50:00|10072.5|10067.5|10074.4|10069.4|10075.7|10070.7|10071.1|10066.1|46
1683554100000|2023-05-08 13:55:00|10074.5|10069.5|10070.3|10065.3|10076|10071|10069.9|10064.9|39
1683554400000|2023-05-08 14:00:00|10070.2|10065.2|10071.8|10066.8|10072.2|10067.2|10068.3|10063.3|57
1683554700000|2023-05-08 14:05:00|10071.9|10066.9|10072.7|10067.7|10073.3|10068.3|10070.5|10065.5|23
1683555000000|2023-05-08 14:10:00|10073|10068|10076.8|10071.8|10077.5|10072.5|10072.8|10067.8|40
1683555300000|2023-05-08 14:15:00|10076.6|10071.6|10078.8|10073.8|10080.1|10075.1|10076.3|10071.3|57
1683555600000|2023-05-08 14:20:00|10078.9|10073.9|10079.6|10074.6|10081.3|10076.3|10078.8|10073.8|37
1683555900000|2023-05-08 14:25:00|10079.5|10074.5|10081.9|10076.9|10082.5|10077.5|10078.6|10073.6|37
1683556200000|2023-05-08 14:30:00|10082|10077|10082|10077|10082.8|10077.8|10080.9|10075.9|103
1683556500000|2023-05-08 14:35:00|10082.1|10077.1|10083.8|10078.8|10084.1|10079.1|10081|10076|36
1683556800000|2023-05-08 14:40:00|10083.5|10078.5|10083.8|10078.8|10084|10079|10082.3|10077.3|118
1683557100000|2023-05-08 14:45:00|10083.5|10078.5|10085.9|10080.9|10088.1|10083.1|10083.3|10078.3|110
1683557400000|2023-05-08 14:50:00|10086|10081|10087.9|10082.9|10089.3|10084.3|10085.9|10080.9|44
1683557700000|2023-05-08 14:55:00|10087.8|10082.8|10088.3|10083.3|10090.2|10085.2|10087|10082|38
1683558000000|2023-05-08 15:00:00|10088.4|10083.4|10090.2|10085.2|10091.5|10086.5|10088|10083|84
1683558300000|2023-05-08 15:05:00|10090.1|10085.1|10090.2|10085.2|10090.6|10085.6|10087|10082|26
1683558600000|2023-05-08 15:10:00|10090.1|10085.1|10089.9|10084.9|10090.8|10085.8|10088.5|10083.5|40
1683558900000|2023-05-08 15:15:00|10089.8|10084.8|10089.3|10084.3|10091.3|10086.3|10089.3|10084.3|33
1683559200000|2023-05-08 15:20:00|10089.1|10084.1|10085.8|10080.8|10089.3|10084.3|10085.8|10080.8|18
1683559500000|2023-05-08 15:25:00|10085.9|10080.9|10086.8|10081.8|10087.5|10082.5|10085.7|10080.7|18
1683559800000|2023-05-08 15:30:00|10087|10082|10085.3|10080.3|10087.6|10082.6|10084.9|10079.9|52
1683560100000|2023-05-08 15:35:00|10085.4|10080.4|10083.8|10078.8|10086.4|10081.4|10083.8|10078.8|24
1683560400000|2023-05-08 15:40:00|10083.7|10078.7|10083.3|10078.3|10083.7|10078.7|10081.9|10076.9|29
1683560700000|2023-05-08 15:45:00|10083.5|10078.5|10082.2|10077.2|10083.8|10078.8|10081.8|10076.8|44
1683561000000|2023-05-08 15:50:00|10082.1|10077.1|10083.5|10078.5|10083.8|10078.8|10082|10077|12
1683561300000|2023-05-08 15:55:00|10083.6|10078.6|10085.3|10080.3|10085.8|10080.8|10082.8|10077.8|39
1683561600000|2023-05-08 16:00:00|10085.7|10080.7|10084.1|10079.1|10085.8|10080.8|10083.8|10078.8|18
1683561900000|2023-05-08 16:05:00|10084|10079|10083|10078|10084.3|10079.3|10082.3|10077.3|7
1683562200000|2023-05-08 16:10:00|10083.2|10078.2|10081.6|10076.6|10083.2|10078.2|10081.5|10076.5|7
1683562500000|2023-05-08 16:15:00|10081.7|10076.7|10079.9|10074.9|10081.8|10076.8|10079.3|10074.3|23
1683562800000|2023-05-08 16:20:00|10079.8|10074.8|10079.2|10074.2|10080.9|10075.9|10078.3|10073.3|15
1683563100000|2023-05-08 16:25:00|10079.3|10074.3|10079.8|10074.8|10080.2|10075.2|10079|10074|11
1683563400000|2023-05-08 16:30:00|10080.2|10075.2|10078.9|10073.9|10080.2|10075.2|10078.8|10073.8|23
1683563700000|2023-05-08 16:35:00|10078.8|10073.8|10078.8|10073.8|10079.7|10074.7|10077.8|10072.8|25
1683564000000|2023-05-08 16:40:00|10078.9|10073.9|10078.8|10073.8|10079.9|10074.9|10078.5|10073.5|13
1683564300000|2023-05-08 16:45:00|10079|10074|10079.1|10074.1|10079.3|10074.3|10078.6|10073.6|18
1683564600000|2023-05-08 16:50:00|10079.2|10074.2|10078.9|10073.9|10079.8|10074.8|10078.8|10073.8|12
1683564900000|2023-05-08 16:55:00|10078.8|10073.8|10078.8|10073.8|10080.7|10075.7|10078.7|10073.7|20
1683565200000|2023-05-08 17:00:00|10078.6|10073.6|10077.4|10072.4|10080.2|10075.2|10077.4|10072.4|14
1683565500000|2023-05-08 17:05:00|10077.3|10072.3|10077.9|10072.9|10078.9|10073.9|10077.3|10072.3|9
1683565800000|2023-05-08 17:10:00|10077.8|10072.8|10078.8|10073.8|10079.4|10074.4|10077.8|10072.8|9
1683566100000|2023-05-08 17:15:00|10078.9|10073.9|10078.8|10073.8|10079.1|10074.1|10078.2|10073.2|8
1683566400000|2023-05-08 17:20:00|10079.1|10074.1|10080.5|10075.5|10080.5|10075.5|10078.9|10073.9|27
1683566700000|2023-05-08 17:25:00|10080.8|10075.8|10081|10076|10081.4|10076.4|10080.3|10075.3|8
1683567000000|2023-05-08 17:30:00|10081.3|10076.3|10083|10078|10083.6|10078.6|10081.3|10076.3|58
1683567300000|2023-05-08 17:35:00|10082.9|10077.9|10083.8|10078.8|10083.8|10078.8|10082.3|10077.3|39
1683567600000|2023-05-08 17:40:00|10083.5|10078.5|10085.8|10080.8|10085.8|10080.8|10083.4|10078.4|18
1683567900000|2023-05-08 17:45:00|10086.1|10081.1|10087.8|10082.8|10088.3|10083.3|10085.8|10080.8|19
1683568200000|2023-05-08 17:50:00|10087.5|10082.5|10089.3|10084.3|10089.3|10084.3|10087.4|10082.4|34
1683568500000|2023-05-08 17:55:00|10089.4|10084.4|10088.4|10083.4|10089.8|10084.8|10088.4|10083.4|17
1683568800000|2023-05-08 18:00:00|10088.5|10083.5|10096.8|10091.8|10097.1|10092.1|10088.5|10083.5|72
1683569100000|2023-05-08 18:05:00|10096.9|10091.9|10097|10092|10098.1|10093.1|10095.8|10090.8|59
1683569400000|2023-05-08 18:10:00|10097.3|10092.3|10096|10091|10097.3|10092.3|10094.5|10089.5|48
1683569700000|2023-05-08 18:15:00|10096.1|10091.1|10096.3|10091.3|10097.1|10092.1|10094.9|10089.9|80
1683570000000|2023-05-08 18:20:00|10096.4|10091.4|10094.4|10089.4|10096.4|10091.4|10094.2|10089.2|32
1683570300000|2023-05-08 18:25:00|10094.5|10089.5|10094.3|10089.3|10095.4|10090.4|10093.9|10088.9|11
1683570600000|2023-05-08 18:30:00|10094.4|10089.4|10095.3|10090.3|10095.9|10090.9|10094.3|10089.3|36
1683570900000|2023-05-08 18:35:00|10095|10090|10096.3|10091.3|10097.6|10092.6|10095|10090|12
1683571200000|2023-05-08 18:40:00|10096.6|10091.6|10096.4|10091.4|10096.8|10091.8|10095.4|10090.4|10
1683571500000|2023-05-08 18:45:00|10096.3|10091.3|10098|10093|10098.2|10093.2|10095.9|10090.9|28
1683571800000|2023-05-08 18:50:00|10098.1|10093.1|10097.3|10092.3|10098.4|10093.4|10096.9|10091.9|32
1683572100000|2023-05-08 18:55:00|10097|10092|10097.8|10092.8|10098.3|10093.3|10096.9|10091.9|142
1683572400000|2023-05-08 19:00:00|10097.7|10092.7|10098.3|10093.3|10098.4|10093.4|10097|10092|25
1683572700000|2023-05-08 19:05:00|10098.4|10093.4|10097.9|10092.9|10098.4|10093.4|10097.4|10092.4|22
1683573000000|2023-05-08 19:10:00|10098|10093|10097.3|10092.3|10098.4|10093.4|10096.9|10091.9|8
1683573300000|2023-05-08 19:15:00|10097.2|10092.2|10097.8|10092.8|10098.8|10093.8|10097|10092|20
1683573600000|2023-05-08 19:20:00|10097.7|10092.7|10099.8|10094.8|10099.8|10094.8|10097.7|10092.7|24
1683573900000|2023-05-08 19:25:00|10099.7|10094.7|10100.3|10095.3|10100.4|10095.4|10099.4|10094.4|22
1683574200000|2023-05-08 19:30:00|10100.8|10095.8|10101.4|10096.4|10101.8|10096.8|10100.5|10095.5|11
1683574500000|2023-05-08 19:35:00|10101.5|10096.5|10099.9|10094.9|10101.5|10096.5|10099.9|10094.9|11
1683574800000|2023-05-08 19:40:00|10099.8|10094.8|10099.9|10094.9|10099.9|10094.9|10099.6|10094.6|23
1683575100000|2023-05-08 19:45:00|10099.8|10094.8|10099.9|10094.9|10099.9|10094.9|10098.7|10093.7|31
1683575400000|2023-05-08 19:50:00|10099.8|10094.8|10100.9|10095.9|10100.9|10095.9|10099.5|10094.5|9
1683575700000|2023-05-08 19:55:00|10101|10096|10100.7|10095.7|10101.9|10096.9|10100.6|10095.6|17
1683576000000|2023-05-08 20:00:00|10100.8|10095.8|10101.3|10096.3|10101.7|10096.7|10100.8|10095.8|9
1683576300000|2023-05-08 20:05:00|10101.2|10096.2|10100.2|10095.2|10101.3|10096.3|10100.1|10095.1|1
1683576600000|2023-05-08 20:10:00|10100.1|10095.1|10099.5|10094.5|10100.5|10095.5|10099.3|10094.3|2
1683576900000|2023-05-08 20:15:00|10099.4|10094.4|10100|10095|10100.3|10095.3|10099.4|10094.4|4
1683577200000|2023-05-08 20:20:00|10099.9|10094.9|10099.2|10094.2|10100|10095|10098.8|10093.8|6
1683577500000|2023-05-08 20:25:00|10099.1|10094.1|10099.1|10094.1|10099.2|10094.2|10098.5|10093.5|5
1683577800000|2023-05-08 20:30:00|10099|10094|10100|10095|10100|10095|10099|10094|3
1683578100000|2023-05-08 20:35:00|10099.9|10094.9|10099.4|10094.4|10100|10095|10099.3|10094.3|8
1683578400000|2023-05-08 20:40:00|10099.3|10094.3|10099.4|10094.4|10099.4|10094.4|10099|10094|1
1683578700000|2023-05-08 20:45:00|10099.5|10094.5|10099.3|10094.3|10099.5|10094.5|10099.2|10094.2|2
1683579000000|2023-05-08 20:50:00|10099.2|10094.2|10098.9|10093.9|10099.3|10094.3|10098.8|10093.8|22
1683579300000|2023-05-08 20:55:00|10098.8|10093.8|10101|10096|10101.4|10096.4|10098.8|10093.8|24
1683579600000|2023-05-08 21:00:00|10101.6|10096.6|10101.6|10096.6|10101.6|10096.6|10101.6|10096.6|0
1683590400000|2023-05-09 00:00:00|10105.4|10100.4|10109|10104|10109.5|10104.5|10104.1|10099.1|77
1683590700000|2023-05-09 00:05:00|10108.9|10103.9|10112|10107|10112|10107|10108.8|10103.8|52
1683591000000|2023-05-09 00:10:00|10111.9|10106.9|10113.3|10108.3|10113.8|10108.8|10110.6|10105.6|36
1683591300000|2023-05-09 00:15:00|10113.4|10108.4|10111.1|10106.1|10113.4|10108.4|10111.1|10106.1|20
1683591600000|2023-05-09 00:20:00|10111|10106|10112.7|10107.7|10112.8|10107.8|10110.5|10105.5|11
1683591900000|2023-05-09 00:25:00|10112.8|10107.8|10112.5|10107.5|10113.3|10108.3|10112.3|10107.3|10
1683592200000|2023-05-09 00:30:00|10112.2|10107.2|10112.1|10107.1|10112.4|10107.4|10111.4|10106.4|6
1683592500000|2023-05-09 00:35:00|10112|10107|10111.9|10106.9|10112.7|10107.7|10111.5|10106.5|9
1683592800000|2023-05-09 00:40:00|10112|10107|10112.2|10107.2|10112.2|10107.2|10111.5|10106.5|23
1683593100000|2023-05-09 00:45:00|10112.5|10107.5|10109.8|10104.8|10112.7|10107.7|10109.6|10104.6|21
1683593400000|2023-05-09 00:50:00|10109.9|10104.9|10111.8|10106.8|10111.9|10106.9|10109.3|10104.3|6
1683593700000|2023-05-09 00:55:00|10111.7|10106.7|10110.2|10105.2|10111.8|10106.8|10109.6|10104.6|6
1683594000000|2023-05-09 01:00:00|10110.3|10105.3|10108.7|10103.7|10111.2|10106.2|10108.7|10103.7|5
1683594300000|2023-05-09 01:05:00|10108.8|10103.8|10107.4|10102.4|10108.9|10103.9|10107.4|10102.4|8
1683594600000|2023-05-09 01:10:00|10107.5|10102.5|10105.9|10100.9|10107.5|10102.5|10105.2|10100.2|8
1683594900000|2023-05-09 01:15:00|10105.8|10100.8|10107.5|10102.5|10107.7|10102.7|10105.2|10100.2|28
1683595200000|2023-05-09 01:20:00|10107.6|10102.6|10107.9|10102.9|10108.7|10103.7|10107.3|10102.3|6
1683595500000|2023-05-09 01:25:00|10107.8|10102.8|10107.3|10102.3|10107.8|10102.8|10106.4|10101.4|2
1683595800000|2023-05-09 01:30:00|10107.4|10102.4|10107.7|10102.7|10107.7|10102.7|10105.8|10100.8|12
1683596100000|2023-05-09 01:35:00|10107.6|10102.6|10108.5|10103.5|10108.5|10103.5|10106.7|10101.7|12
1683596400000|2023-05-09 01:40:00|10108.3|10103.3|10109.7|10104.7|10110.1|10105.1|10108.3|10103.3|4
1683596700000|2023-05-09 01:45:00|10110|10105|10110.2|10105.2|10111|10106|10109.7|10104.7|12
1683597000000|2023-05-09 01:50:00|10110.3|10105.3|10108.6|10103.6|10110.5|10105.5|10107.2|10102.2|33
1683597300000|2023-05-09 01:55:00|10108.3|10103.3|10109.5|10104.5|10109.5|10104.5|10107.9|10102.9|10
1683597600000|2023-05-09 02:00:00|10109.8|10104.8|10109.2|10104.2|10110|10105|10108.5|10103.5|11
1683597900000|2023-05-09 02:05:00|10109.1|10104.1|10111.3|10106.3|10111.6|10106.6|10108.9|10103.9|3
1683598200000|2023-05-09 02:10:00|10111.2|10106.2|10110.3|10105.3|10112.2|10107.2|10109.4|10104.4|21
1683598500000|2023-05-09 02:15:00|10110.2|10105.2|10108.8|10103.8|10110.3|10105.3|10108.3|10103.3|7
1683598800000|2023-05-09 02:20:00|10108.6|10103.6|10108.3|10103.3|10109.2|10104.2|10107.8|10102.8|12
1683599100000|2023-05-09 02:25:00|10108.2|10103.2|10107.7|10102.7|10108.9|10103.9|10107.7|10102.7|7
1683599400000|2023-05-09 02:30:00|10107.5|10102.5|10106.5|10101.5|10107.8|10102.8|10106|10101|16
1683599700000|2023-05-09 02:35:00|10106.3|10101.3|10107.4|10102.4|10107.4|10102.4|10106.2|10101.2|25
1683600000000|2023-05-09 02:40:00|10107.5|10102.5|10108.2|10103.2|10108.5|10103.5|10107.2|10102.2|11
1683600300000|2023-05-09 02:45:00|10108|10103|10106.7|10101.7|10108|10103|10106.7|10101.7|19
1683600600000|2023-05-09 02:50:00|10107|10102|10106.9|10101.9|10107.2|10102.2|10106.3|10101.3|15
1683600900000|2023-05-09 02:55:00|10106.8|10101.8|10107.7|10102.7|10108|10103|10106.7|10101.7|16
1683601200000|2023-05-09 03:00:00|10107.8|10102.8|10108.6|10103.6|10109.7|10104.7|10107.7|10102.7|8
1683601500000|2023-05-09 03:05:00|10108.4|10103.4|10109.1|10104.1|10109.1|10104.1|10107.6|10102.6|3
1683601800000|2023-05-09 03:10:00|10109.2|10104.2|10108.1|10103.1|10109.2|10104.2|10108.1|10103.1|4
1683602100000|2023-05-09 03:15:00|10108.5|10103.5|10108.6|10103.6|10108.7|10103.7|10107.1|10102.1|14
1683602400000|2023-05-09 03:20:00|10108.7|10103.7|10109.1|10104.1|10109.5|10104.5|10108.4|10103.4|11
1683602700000|2023-05-09 03:25:00|10109.2|10104.2|10109.1|10104.1|10109.5|10104.5|10108.9|10103.9|7
1683603000000|2023-05-09 03:30:00|10108.6|10103.6|10107.6|10102.6|10108.7|10103.7|10107.4|10102.4|10
1683603300000|2023-05-09 03:35:00|10107.5|10102.5|10108|10103|10108|10103|10107.5|10102.5|9
1683603600000|2023-05-09 03:40:00|10107.8|10102.8|10107.6|10102.6|10107.8|10102.8|10107.2|10102.2|7
1683603900000|2023-05-09 03:45:00|10107.7|10102.7|10107.6|10102.6|10108|10103|10106.2|10101.2|8
1683604200000|2023-05-09 03:50:00|10107.2|10102.2|10105.7|10100.7|10107.2|10102.2|10105.1|10100.1|6
1683604500000|2023-05-09 03:55:00|10105.8|10100.8|10103.8|10098.8|10106|10101|10103.7|10098.7|11
1683604800000|2023-05-09 04:00:00|10104.1|10099.1|10103|10098|10104.1|10099.1|10102.5|10097.5|18
1683605100000|2023-05-09 04:05:00|10103.1|10098.1|10103.7|10098.7|10104.2|10099.2|10103.1|10098.1|2
1683605400000|2023-05-09 04:10:00|10104|10099|10104.6|10099.6|10104.7|10099.7|10103.7|10098.7|6
1683605700000|2023-05-09 04:15:00|10104.4|10099.4|10104.1|10099.1|10104.7|10099.7|10103.6|10098.6|1
1683606000000|2023-05-09 04:20:00|10104.2|10099.2|10104.6|10099.6|10105.2|10100.2|10103.9|10098.9|1
1683606300000|2023-05-09 04:25:00|10104.5|10099.5|10104.4|10099.4|10104.9|10099.9|10104.1|10099.1|1
1683606600000|2023-05-09 04:30:00|10104.3|10099.3|10104.6|10099.6|10104.7|10099.7|10104.1|10099.1|7
1683606900000|2023-05-09 04:35:00|10104.7|10099.7|10103.7|10098.7|10104.8|10099.8|10103.7|10098.7|5
1683607200000|2023-05-09 04:40:00|10104|10099|10104.7|10099.7|10105|10100|10103.8|10098.8|5
1683607500000|2023-05-09 04:45:00|10104.6|10099.6|10104.9|10099.9|10105|10100|10103.6|10098.6|1
1683607800000|2023-05-09 04:50:00|10105|10100|10105.5|10100.5|10105.5|10100.5|10105|10100|1
1683608100000|2023-05-09 04:55:00|10105.8|10100.8|10107.2|10102.2|10107.3|10102.3|10105.8|10100.8|2
1683608400000|2023-05-09 05:00:00|10107.3|10102.3|10108.2|10103.2|10108.3|10103.3|10106.6|10101.6|18
1683608700000|2023-05-09 05:05:00|10108.1|10103.1|10107.7|10102.7|10108.5|10103.5|10107.5|10102.5|2
1683609000000|2023-05-09 05:10:00|10107.6|10102.6|10108.8|10103.8|10110.1|10105.1|10107.6|10102.6|13
1683609300000|2023-05-09 05:15:00|10108.7|10103.7|10105.4|10100.4|10108.7|10103.7|10104.6|10099.6|9
1683609600000|2023-05-09 05:20:00|10105.5|10100.5|10104.1|10099.1|10105.6|10100.6|10104.1|10099.1|2
1683609900000|2023-05-09 05:25:00|10104.2|10099.2|10104.1|10099.1|10105.5|10100.5|10104.1|10099.1|0
1683610200000|2023-05-09 05:30:00|10104.2|10099.2|10104.1|10099.1|10105.7|10100.7|10104.1|10099.1|10
1683610500000|2023-05-09 05:35:00|10104|10099|10103.4|10098.4|10104.8|10099.8|10103.3|10098.3|8
1683610800000|2023-05-09 05:40:00|10103.3|10098.3|10104.3|10099.3|10104.5|10099.5|10103|10098|23
1683611100000|2023-05-09 05:45:00|10104.4|10099.4|10104.8|10099.8|10105.7|10100.7|10104.2|10099.2|40
1683611400000|2023-05-09 05:50:00|10104.9|10099.9|10105|10100|10106|10101|10104.8|10099.8|8
1683611700000|2023-05-09 05:55:00|10104.8|10099.8|10103.7|10098.7|10104.9|10099.9|10103.3|10098.3|11
1683612000000|2023-05-09 06:00:00|10103.8|10098.8|10104.2|10099.2|10105.7|10100.7|10103.4|10098.4|34
1683612300000|2023-05-09 06:05:00|10104|10099|10103.9|10098.9|10105.2|10100.2|10103.1|10098.1|28
1683612600000|2023-05-09 06:10:00|10104|10099|10101.8|10096.8|10104.8|10099.8|10100.8|10095.8|49
1683612900000|2023-05-09 06:15:00|10102|10097|10102.1|10097.1|10103.1|10098.1|10101.1|10096.1|47
1683613200000|2023-05-09 06:20:00|10101.9|10096.9|10099.7|10094.7|10102.5|10097.5|10099.3|10094.3|14
1683613500000|2023-05-09 06:25:00|10099.6|10094.6|10101.1|10096.1|10101.3|10096.3|10098.9|10093.9|2
1683613800000|2023-05-09 06:30:00|10101.2|10096.2|10099.3|10094.3|10101.2|10096.2|10098.4|10093.4|15
1683614100000|2023-05-09 06:35:00|10099.4|10094.4|10099.3|10094.3|10100.3|10095.3|10097.6|10092.6|19
1683614400000|2023-05-09 06:40:00|10098.7|10093.7|10099.1|10094.1|10099.2|10094.2|10097.3|10092.3|52
1683614700000|2023-05-09 06:45:00|10099.2|10094.2|10104|10099|10104|10099|10099.2|10094.2|71
1683615000000|2023-05-09 06:50:00|10104.1|10099.1|10099.3|10094.3|10104.2|10099.2|10098.3|10093.3|44
1683615300000|2023-05-09 06:55:00|10099.4|10094.4|10101.1|10096.1|10101.5|10096.5|10099.4|10094.4|16
1683615600000|2023-05-09 07:00:00|10100.7|10095.7|10100.3|10095.3|10101.3|10096.3|10098.2|10093.2|37
1683615900000|2023-05-09 07:05:00|10100.4|10095.4|10101.3|10096.3|10105.3|10100.3|10100.4|10095.4|117
1683616200000|2023-05-09 07:10:00|10101.4|10096.4|10102.5|10097.5|10102.8|10097.8|10099.3|10094.3|37
1683616500000|2023-05-09 07:15:00|10102.4|10097.4|10108.7|10103.7|10109.3|10104.3|10102.4|10097.4|64
1683616800000|2023-05-09 07:20:00|10108.8|10103.8|10110.8|10105.8|10112.1|10107.1|10108.7|10103.7|68
1683617100000|2023-05-09 07:25:00|10111|10106|10110.4|10105.4|10111.7|10106.7|10109.2|10104.2|12
1683617400000|2023-05-09 07:30:00|10110.5|10105.5|10114.3|10109.3|10114.5|10109.5|10110.4|10105.4|43
1683617700000|2023-05-09 07:35:00|10114.2|10109.2|10118.3|10113.3|10118.6|10113.6|10114.2|10109.2|41
1683618000000|2023-05-09 07:40:00|10118.2|10113.2|10115.1|10110.1|10118.6|10113.6|10115|10110|22
1683618300000|2023-05-09 07:45:00|10115.2|10110.2|10115.2|10110.2|10116.8|10111.8|10115|10110|12
1683618600000|2023-05-09 07:50:00|10115.1|10110.1|10114.9|10109.9|10115.3|10110.3|10114.2|10109.2|15
1683618900000|2023-05-09 07:55:00|10114.8|10109.8|10114.6|10109.6|10116.5|10111.5|10114.4|10109.4|11
1683619200000|2023-05-09 08:00:00|10114.7|10109.7|10112|10107|10116.1|10111.1|10111.7|10106.7|142
1683619500000|2023-05-09 08:05:00|10111.9|10106.9|10110.9|10105.9|10112|10107|10108.3|10103.3|18
1683619800000|2023-05-09 08:10:00|10111.1|10106.1|10114.6|10109.6|10114.7|10109.7|10111.1|10106.1|7
1683620100000|2023-05-09 08:15:00|10114.8|10109.8|10116.4|10111.4|10117.1|10112.1|10114.1|10109.1|28
1683620400000|2023-05-09 08:20:00|10116.5|10111.5|10115.5|10110.5|10116.8|10111.8|10114.4|10109.4|7
1683620700000|2023-05-09 08:25:00|10115.6|10110.6|10115.5|10110.5|10115.7|10110.7|10114.1|10109.1|14
1683621000000|2023-05-09 08:30:00|10115.6|10110.6|10115.6|10110.6|10116.1|10111.1|10113.2|10108.2|30
1683621300000|2023-05-09 08:35:00|10115.7|10110.7|10114.6|10109.6|10116.5|10111.5|10113.7|10108.7|7
1683621600000|2023-05-09 08:40:00|10114.5|10109.5|10114.4|10109.4|10116.4|10111.4|10113.3|10108.3|3
1683621900000|2023-05-09 08:45:00|10114.5|10109.5|10117.5|10112.5|10117.6|10112.6|10113.8|10108.8|17
1683622200000|2023-05-09 08:50:00|10117.4|10112.4|10116|10111|10118.7|10113.7|10114.7|10109.7|12
1683622500000|2023-05-09 08:55:00|10116.1|10111.1|10115.6|10110.6|10116.6|10111.6|10114.5|10109.5|12
1683622800000|2023-05-09 09:00:00|10115.3|10110.3|10112.9|10107.9|10115.3|10110.3|10112.7|10107.7|17
1683623100000|2023-05-09 09:05:00|10113|10108|10113.2|10108.2|10113.2|10108.2|10112|10107|8
1683623400000|2023-05-09 09:10:00|10113.1|10108.1|10113.3|10108.3|10113.9|10108.9|10112.7|10107.7|23
1683623700000|2023-05-09 09:15:00|10113.4|10108.4|10113|10108|10114.1|10109.1|10112.8|10107.8|10
1683624000000|2023-05-09 09:20:00|10112.9|10107.9|10114.7|10109.7|10114.7|10109.7|10112.4|10107.4|13
1683624300000|2023-05-09 09:25:00|10114.8|10109.8|10111.5|10106.5|10114.8|10109.8|10111.3|10106.3|10
1683624600000|2023-05-09 09:30:00|10111.4|10106.4|10111.4|10106.4|10111.9|10106.9|10111|10106|8
1683624900000|2023-05-09 09:35:00|10111.5|10106.5|10112.6|10107.6|10113.6|10108.6|10110.8|10105.8|3
1683625200000|2023-05-09 09:40:00|10112.5|10107.5|10112.4|10107.4|10112.7|10107.7|10111.8|10106.8|9
1683625500000|2023-05-09 09:45:00|10112.5|10107.5|10109.9|10104.9|10112.5|10107.5|10109.9|10104.9|11
1683625800000|2023-05-09 09:50:00|10110|10105|10110.7|10105.7|10111.2|10106.2|10109.3|10104.3|9
1683626100000|2023-05-09 09:55:00|10110.8|10105.8|10109|10104|10110.8|10105.8|10108.8|10103.8|7
1683626400000|2023-05-09 10:00:00|10109.1|10104.1|10110.3|10105.3|10110.9|10105.9|10108.7|10103.7|12
1683626700000|2023-05-09 10:05:00|10110.4|10105.4|10111.6|10106.6|10112.2|10107.2|10110.4|10105.4|56
1683627000000|2023-05-09 10:10:00|10111.5|10106.5|10112.2|10107.2|10112.3|10107.3|10110.6|10105.6|7
1683627300000|2023-05-09 10:15:00|10112.1|10107.1|10109.8|10104.8|10113|10108|10109.3|10104.3|17
1683627600000|2023-05-09 10:20:00|10109.9|10104.9|10109.6|10104.6|10110.4|10105.4|10109.3|10104.3|3
1683627900000|2023-05-09 10:25:00|10109.5|10104.5|10110.9|10105.9|10111.3|10106.3|10109.3|10104.3|2
1683628200000|2023-05-09 10:30:00|10110.8|10105.8|10113|10108|10113.1|10108.1|10110.8|10105.8|8
1683628500000|2023-05-09 10:35:00|10113.1|10108.1|10113.2|10108.2|10114.3|10109.3|10112.6|10107.6|11
1683628800000|2023-05-09 10:40:00|10113.1|10108.1|10112.5|10107.5|10114.1|10109.1|10112.5|10107.5|3
1683629100000|2023-05-09 10:45:00|10112.6|10107.6|10113.1|10108.1|10113.1|10108.1|10111.7|10106.7|10
1683629400000|2023-05-09 10:50:00|10113|10108|10111.9|10106.9|10113.2|10108.2|10110.2|10105.2|6
1683629700000|2023-05-09 10:55:00|10112.1|10107.1|10111.4|10106.4|10112.2|10107.2|10109.7|10104.7|4
1683630000000|2023-05-09 11:00:00|10111.5|10106.5|10110.8|10105.8|10111.5|10106.5|10109|10104|12
1683630300000|2023-05-09 11:05:00|10110.7|10105.7|10112.2|10107.2|10112.3|10107.3|10110.6|10105.6|8
1683630600000|2023-05-09 11:10:00|10112.3|10107.3|10112.4|10107.4|10112.8|10107.8|10111.6|10106.6|6
1683630900000|2023-05-09 11:15:00|10112.5|10107.5|10114|10109|10114.8|10109.8|10112.4|10107.4|15
1683631200000|2023-05-09 11:20:00|10114.1|10109.1|10114.8|10109.8|10115|10110|10113.7|10108.7|8
1683631500000|2023-05-09 11:25:00|10114.7|10109.7|10116.6|10111.6|10116.8|10111.8|10114.7|10109.7|22
1683631800000|2023-05-09 11:30:00|10116.5|10111.5|10123.6|10118.6|10123.6|10118.6|10116.3|10111.3|68
1683632100000|2023-05-09 11:35:00|10123.5|10118.5|10123.8|10118.8|10124.3|10119.3|10123.1|10118.1|68
1683632400000|2023-05-09 11:40:00|10123.7|10118.7|10124.5|10119.5|10125.3|10120.3|10123.2|10118.2|44
1683632700000|2023-05-09 11:45:00|10124.3|10119.3|10125.9|10120.9|10126.5|10121.5|10124.3|10119.3|37
1683633000000|2023-05-09 11:50:00|10125.8|10120.8|10128|10123|10128.8|10123.8|10125.3|10120.3|26
1683633300000|2023-05-09 11:55:00|10127.8|10122.8|10125.5|10120.5|10127.9|10122.9|10125.3|10120.3|20
1683633600000|2023-05-09 12:00:00|10125.6|10120.6|10127|10122|10127.5|10122.5|10125|10120|80
1683633900000|2023-05-09 12:05:00|10126.9|10121.9|10129.9|10124.9|10129.9|10124.9|10126.9|10121.9|103
1683634200000|2023-05-09 12:10:00|10129.7|10124.7|10128.1|10123.1|10129.9|10124.9|10127.2|10122.2|51
1683634500000|2023-05-09 12:15:00|10127.9|10122.9|10131|10126|10131.2|10126.2|10126|10121|61
1683634800000|2023-05-09 12:20:00|10130.9|10125.9|10130.3|10125.3|10131.9|10126.9|10130.1|10125.1|67
1683635100000|2023-05-09 12:25:00|10130.2|10125.2|10130.7|10125.7|10131.6|10126.6|10130|10125|278
1683635400000|2023-05-09 12:30:00|10130.5|10125.5|10131|10126|10133.4|10128.4|10130.5|10125.5|92
1683635700000|2023-05-09 12:35:00|10130.9|10125.9|10130.3|10125.3|10131.2|10126.2|10130|10125|203
1683636000000|2023-05-09 12:40:00|10130.2|10125.2|10131|10126|10131.5|10126.5|10127.4|10122.4|94
1683636300000|2023-05-09 12:45:00|10130.6|10125.6|10134.1|10129.1|10134.9|10129.9|10129.7|10124.7|130
1683636600000|2023-05-09 12:50:00|10134|10129|10137.5|10132.5|10137.6|10132.6|10133.5|10128.5|55
1683636900000|2023-05-09 12:55:00|10137.6|10132.6|10139.2|10134.2|10139.4|10134.4|10137.5|10132.5|147
1683637200000|2023-05-09 13:00:00|10139.3|10134.3|10138.5|10133.5|10140|10135|10137.4|10132.4|139
1683637500000|2023-05-09 13:05:00|10138.4|10133.4|10141.9|10136.9|10143.5|10138.5|10138.4|10133.4|87
1683637800000|2023-05-09 13:10:00|10142|10137|10141.9|10136.9|10144|10139|10140.2|10135.2|127
1683638100000|2023-05-09 13:15:00|10141.7|10136.7|10142.9|10137.9|10146.7|10141.7|10141.7|10136.7|208
1683638400000|2023-05-09 13:20:00|10143|10138|10141.6|10136.6|10144.1|10139.1|10141.6|10136.6|222
1683638700000|2023-05-09 13:25:00|10141.4|10136.4|10141.2|10136.2|10142.4|10137.4|10140.4|10135.4|36
1683639000000|2023-05-09 13:30:00|10141.3|10136.3|10141.4|10136.4|10142.9|10137.9|10140.2|10135.2|94
1683639300000|2023-05-09 13:35:00|10141.2|10136.2|10140|10135|10143.6|10138.6|10139.9|10134.9|48
1683639600000|2023-05-09 13:40:00|10139.9|10134.9|10135.3|10130.3|10140.2|10135.2|10133.7|10128.7|70
1683639900000|2023-05-09 13:45:00|10135.2|10130.2|10133.5|10128.5|10135.3|10130.3|10132.7|10127.7|55
1683640200000|2023-05-09 13:50:00|10133.4|10128.4|10129|10124|10133.9|10128.9|10128.2|10123.2|116
1683640500000|2023-05-09 13:55:00|10128.9|10123.9|10128|10123|10131.1|10126.1|10127.9|10122.9|70
1683640800000|2023-05-09 14:00:00|10127.9|10122.9|10130|10125|10130.9|10125.9|10127.3|10122.3|52
1683641100000|2023-05-09 14:05:00|10130.1|10125.1|10131|10126|10133.1|10128.1|10130|10125|51
1683641400000|2023-05-09 14:10:00|10130.9|10125.9|10133.9|10128.9|10133.9|10128.9|10130.7|10125.7|29
1683641700000|2023-05-09 14:15:00|10133.7|10128.7|10132|10127|10134.4|10129.4|10129.8|10124.8|34
1683642000000|2023-05-09 14:20:00|10131.8|10126.8|10131.3|10126.3|10133.2|10128.2|10130.7|10125.7|40
1683642300000|2023-05-09 14:25:00|10131.4|10126.4|10128.3|10123.3|10132.3|10127.3|10127.6|10122.6|39
1683642600000|2023-05-09 14:30:00|10128.1|10123.1|10130.2|10125.2|10133.4|10128.4|10128.1|10123.1|51
1683642900000|2023-05-09 14:35:00|10129.9|10124.9|10128|10123|10129.9|10124.9|10127.5|10122.5|44
1683643200000|2023-05-09 14:40:00|10128.1|10123.1|10127.7|10122.7|10129.1|10124.1|10127.5|10122.5|17
1683643500000|2023-05-09 14:45:00|10128|10123|10129.5|10124.5|10131|10126|10128|10123|44
1683643800000|2023-05-09 14:50:00|10129.9|10124.9|10128.3|10123.3|10130|10125|10127.2|10122.2|34
1683644100000|2023-05-09 14:55:00|10128.4|10123.4|10130.2|10125.2|10132.1|10127.1|10128.3|10123.3|65
1683644400000|2023-05-09 15:00:00|10130.1|10125.1|10128.5|10123.5|10131.2|10126.2|10128.3|10123.3|25
1683644700000|2023-05-09 15:05:00|10128.7|10123.7|10129.3|10124.3|10131.4|10126.4|10128.7|10123.7|39
1683645000000|2023-05-09 15:10:00|10129.4|10124.4|10129.5|10124.5|10130.6|10125.6|10128|10123|16
1683645300000|2023-05-09 15:15:00|10129.7|10124.7|10130.7|10125.7|10131.3|10126.3|10128.9|10123.9|34
1683645600000|2023-05-09 15:20:00|10130.8|10125.8|10130.8|10125.8|10131.2|10126.2|10129.2|10124.2|11
1683645900000|2023-05-09 15:25:00|10130.7|10125.7|10130.3|10125.3|10131.9|10126.9|10130.1|10125.1|43
1683646200000|2023-05-09 15:30:00|10130.2|10125.2|10132.7|10127.7|10132.7|10127.7|10129.8|10124.8|25
1683646500000|2023-05-09 15:35:00|10132.6|10127.6|10133.2|10128.2|10134.7|10129.7|10132.6|10127.6|46
1683646800000|2023-05-09 15:40:00|10133.1|10128.1|10131.7|10126.7|10133.2|10128.2|10130.8|10125.8|33
1683647100000|2023-05-09 15:45:00|10131.5|10126.5|10132|10127|10132.6|10127.6|10130.8|10125.8|14
1683647400000|2023-05-09 15:50:00|10131.7|10126.7|10131|10126|10132|10127|10130.7|10125.7|10
1683647700000|2023-05-09 15:55:00|10131.2|10126.2|10132.8|10127.8|10133.2|10128.2|10130.7|10125.7|18
1683648000000|2023-05-09 16:00:00|10133|10128|10135|10130|10135.8|10130.8|10132.3|10127.3|17
1683648300000|2023-05-09 16:05:00|10134.8|10129.8|10132|10127|10135.2|10130.2|10131.8|10126.8|30
1683648600000|2023-05-09 16:10:00|10131.8|10126.8|10130.3|10125.3|10132.2|10127.2|10130.1|10125.1|10
1683648900000|2023-05-09 16:15:00|10130.2|10125.2|10129.7|10124.7|10130.8|10125.8|10129.3|10124.3|21
1683649200000|2023-05-09 16:20:00|10129.8|10124.8|10128.3|10123.3|10129.8|10124.8|10127.3|10122.3|22
1683649500000|2023-05-09 16:25:00|10128.6|10123.6|10129|10124|10130.7|10125.7|10128.6|10123.6|17
1683649800000|2023-05-09 16:30:00|10128.8|10123.8|10130.3|10125.3|10130.7|10125.7|10128|10123|21
1683650100000|2023-05-09 16:35:00|10130.6|10125.6|10133.5|10128.5|10133.7|10128.7|10130.3|10125.3|24
1683650400000|2023-05-09 16:40:00|10133.3|10128.3|10132.3|10127.3|10134.2|10129.2|10132.2|10127.2|34
1683650700000|2023-05-09 16:45:00|10132.7|10127.7|10132|10127|10132.8|10127.8|10130.1|10125.1|19
1683651000000|2023-05-09 16:50:00|10132.2|10127.2|10132.3|10127.3|10133.7|10128.7|10132.1|10127.1|10
1683651300000|2023-05-09 16:55:00|10132.1|10127.1|10132.7|10127.7|10133.9|10128.9|10131.2|10126.2|49
1683651600000|2023-05-09 17:00:00|10132.3|10127.3|10129.7|10124.7|10133.6|10128.6|10129.1|10124.1|114
1683651900000|2023-05-09 17:05:00|10129.6|10124.6|10129.8|10124.8|10130.7|10125.7|10129.3|10124.3|15
1683652200000|2023-05-09 17:10:00|10129.7|10124.7|10130.6|10125.6|10130.7|10125.7|10129.2|10124.2|7
1683652500000|2023-05-09 17:15:00|10130.3|10125.3|10126.2|10121.2|10130.7|10125.7|10125.8|10120.8|49
1683652800000|2023-05-09 17:20:00|10126.1|10121.1|10125|10120|10126.1|10121.1|10124.2|10119.2|20
1683653100000|2023-05-09 17:25:00|10125.2|10120.2|10126.8|10121.8|10126.8|10121.8|10124.8|10119.8|29
1683653400000|2023-05-09 17:30:00|10126.6|10121.6|10126.3|10121.3|10126.7|10121.7|10125.2|10120.2|23
1683653700000|2023-05-09 17:35:00|10126.2|10121.2|10126.7|10121.7|10127.2|10122.2|10125.3|10120.3|13
1683654000000|2023-05-09 17:40:00|10126.6|10121.6|10126.6|10121.6|10127.4|10122.4|10126.3|10121.3|13
1683654300000|2023-05-09 17:45:00|10126.5|10121.5|10128.6|10123.6|10129.2|10124.2|10126.3|10121.3|35
1683654600000|2023-05-09 17:50:00|10128.7|10123.7|10126.1|10121.1|10128.8|10123.8|10126.1|10121.1|17
1683654900000|2023-05-09 17:55:00|10126.4|10121.4|10123.6|10118.6|10126.4|10121.4|10123.1|10118.1|18
1683655200000|2023-05-09 18:00:00|10123.3|10118.3|10123.5|10118.5|10123.6|10118.6|10122.1|10117.1|54
1683655500000|2023-05-09 18:05:00|10123.6|10118.6|10124.6|10119.6|10125.5|10120.5|10123.6|10118.6|19
1683655800000|2023-05-09 18:10:00|10124.4|10119.4|10123.3|10118.3|10124.7|10119.7|10123.1|10118.1|12
1683656100000|2023-05-09 18:15:00|10123.1|10118.1|10122.6|10117.6|10123.1|10118.1|10121.9|10116.9|35
1683656400000|2023-05-09 18:20:00|10122.4|10117.4|10119.1|10114.1|10122.6|10117.6|10119|10114|43
1683656700000|2023-05-09 18:25:00|10119|10114|10118.7|10113.7|10120.1|10115.1|10118.4|10113.4|70
1683657000000|2023-05-09 18:30:00|10118.9|10113.9|10119.5|10114.5|10119.6|10114.6|10117.7|10112.7|37
1683657300000|2023-05-09 18:35:00|10119.6|10114.6|10120.1|10115.1|10120.6|10115.6|10119.3|10114.3|21
1683657600000|2023-05-09 18:40:00|10120|10115|10121.5|10116.5|10121.6|10116.6|10120|10115|10
1683657900000|2023-05-09 18:45:00|10121.4|10116.4|10120.5|10115.5|10121.5|10116.5|10120.3|10115.3|21
1683658200000|2023-05-09 18:50:00|10120.6|10115.6|10122.9|10117.9|10123.3|10118.3|10120.3|10115.3|22
1683658500000|2023-05-09 18:55:00|10122.6|10117.6|10122.6|10117.6|10123.1|10118.1|10122.1|10117.1|77
1683658800000|2023-05-09 19:00:00|10122.1|10117.1|10122.6|10117.6|10123.5|10118.5|10121.6|10116.6|30
1683659100000|2023-05-09 19:05:00|10122.7|10117.7|10123.2|10118.2|10123.6|10118.6|10122|10117|6
1683659400000|2023-05-09 19:10:00|10123.3|10118.3|10121.9|10116.9|10124|10119|10121.6|10116.6|15
1683659700000|2023-05-09 19:15:00|10122|10117|10122.1|10117.1|10122.2|10117.2|10121.1|10116.1|13
1683660000000|2023-05-09 19:20:00|10122|10117|10122.1|10117.1|10122.9|10117.9|10121.6|10116.6|6
1683660300000|2023-05-09 19:25:00|10122|10117|10123.1|10118.1|10123.4|10118.4|10121.8|10116.8|14
1683660600000|2023-05-09 19:30:00|10122.8|10117.8|10123|10118|10123.9|10118.9|10122.8|10117.8|11
1683660900000|2023-05-09 19:35:00|10122.9|10117.9|10123.6|10118.6|10124.1|10119.1|10122.8|10117.8|2
1683661200000|2023-05-09 19:40:00|10123.9|10118.9|10124.3|10119.3|10124.5|10119.5|10123.8|10118.8|4
1683661500000|2023-05-09 19:45:00|10124.2|10119.2|10125.6|10120.6|10125.6|10120.6|10124.2|10119.2|31
1683661800000|2023-05-09 19:50:00|10126.1|10121.1|10125.8|10120.8|10126.2|10121.2|10125.3|10120.3|27
1683662100000|2023-05-09 19:55:00|10125.9|10120.9|10125.8|10120.8|10126.8|10121.8|10125.4|10120.4|149
1683662400000|2023-05-09 20:00:00|10126.2|10121.2|10125.1|10120.1|10126.2|10121.2|10125|10120|23
1683662700000|2023-05-09 20:05:00|10125.3|10120.3|10125.8|10120.8|10125.8|10120.8|10125.2|10120.2|5
1683663000000|2023-05-09 20:10:00|10125.7|10120.7|10125.8|10120.8|10126|10121|10125.6|10120.6|4
1683663300000|2023-05-09 20:15:00|10125.7|10120.7|10126.1|10121.1|10126.1|10121.1|10125.7|10120.7|4
1683663600000|2023-05-09 20:20:00|10126|10121|10124.7|10119.7|10126|10121|10124.7|10119.7|3
1683663900000|2023-05-09 20:25:00|10124.8|10119.8|10126.3|10121.3|10126.5|10121.5|10124.8|10119.8|10
1683664200000|2023-05-09 20:30:00|10126.2|10121.2|10126.2|10121.2|10126.5|10121.5|10125.9|10120.9|17
1683664500000|2023-05-09 20:35:00|10125.8|10120.8|10125.8|10120.8|10126|10121|10125.8|10120.8|10
1683664800000|2023-05-09 20:40:00|10125.7|10120.7|10126.2|10121.2|10126.3|10121.3|10125.4|10120.4|7
1683665100000|2023-05-09 20:45:00|10126.1|10121.1|10126.3|10121.3|10126.3|10121.3|10125.9|10120.9|2
1683665400000|2023-05-09 20:50:00|10126.2|10121.2|10127.2|10122.2|10127.3|10122.3|10126.2|10121.2|3
1683665700000|2023-05-09 20:55:00|10127.1|10122.1|10124.5|10119.5|10127.3|10122.3|10124.5|10119.5|44
1683676800000|2023-05-10 00:00:00|10123.8|10118.8|10124.1|10119.1|10125.2|10120.2|10123.3|10118.3|55
1683677100000|2023-05-10 00:05:00|10124|10119|10122|10117|10124.2|10119.2|10121.2|10116.2|57
1683677400000|2023-05-10 00:10:00|10122.1|10117.1|10121.5|10116.5|10122.1|10117.1|10120.7|10115.7|3
1683677700000|2023-05-10 00:15:00|10121.6|10116.6|10120.6|10115.6|10122.1|10117.1|10120.6|10115.6|11
1683678000000|2023-05-10 00:20:00|10120.5|10115.5|10120.6|10115.6|10121.1|10116.1|10120.1|10115.1|6
1683678300000|2023-05-10 00:25:00|10120.5|10115.5|10122.2|10117.2|10122.2|10117.2|10120.1|10115.1|21
1683678600000|2023-05-10 00:30:00|10122.4|10117.4|10121.6|10116.6|10122.6|10117.6|10121.2|10116.2|12
1683678900000|2023-05-10 00:35:00|10121.7|10116.7|10121.8|10116.8|10122.3|10117.3|10121.6|10116.6|2
1683679200000|2023-05-10 00:40:00|10121.9|10116.9|10120.7|10115.7|10122.1|10117.1|10120.5|10115.5|2
1683679500000|2023-05-10 00:45:00|10120.8|10115.8|10121.3|10116.3|10121.9|10116.9|10120.7|10115.7|1
1683679800000|2023-05-10 00:50:00|10121|10116|10119.6|10114.6|10121.1|10116.1|10118.7|10113.7|16
1683680100000|2023-05-10 00:55:00|10119.7|10114.7|10120.7|10115.7|10121.6|10116.6|10119.3|10114.3|3
1683680400000|2023-05-10 01:00:00|10120.5|10115.5|10117.9|10112.9|10120.5|10115.5|10117.5|10112.5|23
1683680700000|2023-05-10 01:05:00|10117.7|10112.7|10117.4|10112.4|10118.7|10113.7|10116.9|10111.9|2
1683681000000|2023-05-10 01:10:00|10117.6|10112.6|10118.4|10113.4|10119.1|10114.1|10117.5|10112.5|8
1683681300000|2023-05-10 01:15:00|10118.3|10113.3|10118.6|10113.6|10119|10114|10118|10113|1
1683681600000|2023-05-10 01:20:00|10118.5|10113.5|10117.6|10112.6|10118.5|10113.5|10117.5|10112.5|7
1683681900000|2023-05-10 01:25:00|10117.5|10112.5|10118.1|10113.1|10118.5|10113.5|10117.5|10112.5|2
1683682200000|2023-05-10 01:30:00|10118|10113|10120.7|10115.7|10120.7|10115.7|10117.6|10112.6|16
1683682500000|2023-05-10 01:35:00|10121.1|10116.1|10120.5|10115.5|10121.2|10116.2|10119.8|10114.8|7
1683682800000|2023-05-10 01:40:00|10120.4|10115.4|10120.4|10115.4|10121.4|10116.4|10120.3|10115.3|8
1683683100000|2023-05-10 01:45:00|10120.3|10115.3|10118.7|10113.7|10120.5|10115.5|10118.1|10113.1|11
1683683400000|2023-05-10 01:50:00|10118.5|10113.5|10118.7|10113.7|10119|10114|10117.1|10112.1|12
1683683700000|2023-05-10 01:55:00|10118.8|10113.8|10119.5|10114.5|10120.2|10115.2|10118.8|10113.8|3
1683684000000|2023-05-10 02:00:00|10119.4|10114.4|10118.1|10113.1|10119.4|10114.4|10118|10113|6
1683684300000|2023-05-10 02:05:00|10118.2|10113.2|10118.1|10113.1|10118.6|10113.6|10117.6|10112.6|5
1683684600000|2023-05-10 02:10:00|10118.2|10113.2|10119.6|10114.6|10119.8|10114.8|10117.6|10112.6|4
1683684900000|2023-05-10 02:15:00|10119.7|10114.7|10120.2|10115.2|10120.6|10115.6|10119.5|10114.5|4
1683685200000|2023-05-10 02:20:00|10120.1|10115.1|10119.1|10114.1|10120.2|10115.2|10118.7|10113.7|3
1683685500000|2023-05-10 02:25:00|10119.2|10114.2|10119.2|10114.2|10119.2|10114.2|10118.4|10113.4|1
1683685800000|2023-05-10 02:30:00|10119.1|10114.1|10119.6|10114.6|10119.6|10114.6|10118.6|10113.6|2
1683686100000|2023-05-10 02:35:00|10119.7|10114.7|10119.7|10114.7|10120|10115|10119.5|10114.5|4
1683686400000|2023-05-10 02:40:00|10119.8|10114.8|10119|10114|10120.1|10115.1|10118.7|10113.7|0
1683686700000|2023-05-10 02:45:00|10119.2|10114.2|10118.7|10113.7|10119.7|10114.7|10118.7|10113.7|1
1683687000000|2023-05-10 02:50:00|10118.6|10113.6|10118.3|10113.3|10118.7|10113.7|10118.1|10113.1|0
1683687300000|2023-05-10 02:55:00|10118.4|10113.4|10118.5|10113.5|10119.2|10114.2|10118.1|10113.1|0
1683687600000|2023-05-10 03:00:00|10118.2|10113.2|10117.7|10112.7|10118.3|10113.3|10117|10112|2
1683687900000|2023-05-10 03:05:00|10117.8|10112.8|10118.6|10113.6|10119.2|10114.2|10117.5|10112.5|3
1683688200000|2023-05-10 03:10:00|10118.5|10113.5|10117.6|10112.6|10118.5|10113.5|10117.5|10112.5|2
1683688500000|2023-05-10 03:15:00|10117.7|10112.7|10118.1|10113.1|10118.2|10113.2|10117|10112|1
1683688800000|2023-05-10 03:20:00|10118.2|10113.2|10117.2|10112.2|10118.2|10113.2|10117.2|10112.2|2
1683689100000|2023-05-10 03:25:00|10117.1|10112.1|10117.2|10112.2|10117.5|10112.5|10117.1|10112.1|6
1683689400000|2023-05-10 03:30:00|10117|10112|10116.9|10111.9|10117.2|10112.2|10116.8|10111.8|9
1683689700000|2023-05-10 03:35:00|10116.8|10111.8|10117.7|10112.7|10117.7|10112.7|10116.8|10111.8|3
1683690000000|2023-05-10 03:40:00|10117.6|10112.6|10116.5|10111.5|10117.7|10112.7|10116.3|10111.3|13
1683690300000|2023-05-10 03:45:00|10116.7|10111.7|10116.5|10111.5|10116.9|10111.9|10116.4|10111.4|4
1683690600000|2023-05-10 03:50:00|10116.7|10111.7|10116.8|10111.8|10117.6|10112.6|10116.7|10111.7|5
1683690900000|2023-05-10 03:55:00|10116.9|10111.9|10116.8|10111.8|10117.7|10112.7|10116.7|10111.7|3
1683691200000|2023-05-10 04:00:00|10116.7|10111.7|10117.2|10112.2|10117.3|10112.3|10116.7|10111.7|3
1683691500000|2023-05-10 04:05:00|10117.3|10112.3|10117.6|10112.6|10118|10113|10117.1|10112.1|3
1683691800000|2023-05-10 04:10:00|10117.5|10112.5|10117.6|10112.6|10117.7|10112.7|10117.5|10112.5|0
1683692100000|2023-05-10 04:15:00|10117.7|10112.7|10117.7|10112.7|10117.8|10112.8|10117.5|10112.5|2
1683692400000|2023-05-10 04:20:00|10117.5|10112.5|10117.7|10112.7|10117.7|10112.7|10117.1|10112.1|1
1683692700000|2023-05-10 04:25:00|10117.6|10112.6|10117.3|10112.3|10117.8|10112.8|10116.8|10111.8|5
1683693000000|2023-05-10 04:30:00|10117.2|10112.2|10117.6|10112.6|10117.7|10112.7|10117.1|10112.1|3
1683693300000|2023-05-10 04:35:00|10117.7|10112.7|10118.5|10113.5|10118.7|10113.7|10117.6|10112.6|2
1683693600000|2023-05-10 04:40:00|10118.4|10113.4|10118.6|10113.6|10118.7|10113.7|10118.1|10113.1|1
1683693900000|2023-05-10 04:45:00|10118.7|10113.7|10119.8|10114.8|10120|10115|10118.7|10113.7|7
1683694200000|2023-05-10 04:50:00|10119.7|10114.7|10120|10115|10120.1|10115.1|10119.7|10114.7|3
1683694500000|2023-05-10 04:55:00|10119.9|10114.9|10120.3|10115.3|10120.4|10115.4|10119.5|10114.5|3
1683694800000|2023-05-10 05:00:00|10120.4|10115.4|10120.3|10115.3|10120.7|10115.7|10120.1|10115.1|8
1683695100000|2023-05-10 05:05:00|10120.4|10115.4|10121.9|10116.9|10122.1|10117.1|10120.4|10115.4|14
1683695400000|2023-05-10 05:10:00|10121.7|10116.7|10122.1|10117.1|10122.2|10117.2|10121.3|10116.3|0
1683695700000|2023-05-10 05:15:00|10122|10117|10122.6|10117.6|10123.2|10118.2|10122|10117|16
1683696000000|2023-05-10 05:20:00|10122.7|10117.7|10124.6|10119.6|10124.7|10119.7|10122|10117|10
1683696300000|2023-05-10 05:25:00|10124.5|10119.5|10126|10121|10126|10121|10124|10119|16
1683696600000|2023-05-10 05:30:00|10125.9|10120.9|10127.9|10122.9|10128|10123|10125.1|10120.1|13
1683696900000|2023-05-10 05:35:00|10128|10123|10127.6|10122.6|10128.7|10123.7|10127.1|10122.1|12
1683697200000|2023-05-10 05:40:00|10127.7|10122.7|10127.1|10122.1|10129.5|10124.5|10127.1|10122.1|18
1683697500000|2023-05-10 05:45:00|10127.2|10122.2|10126.6|10121.6|10127.2|10122.2|10125.4|10120.4|8
1683697800000|2023-05-10 05:50:00|10126.5|10121.5|10126.1|10121.1|10127.1|10122.1|10125.9|10120.9|2
1683698100000|2023-05-10 05:55:00|10126|10121|10125.5|10120.5|10126.1|10121.1|10124.9|10119.9|6
1683698400000|2023-05-10 06:00:00|10125.6|10120.6|10125.5|10120.5|10126.5|10121.5|10123.7|10118.7|43
1683698700000|2023-05-10 06:05:00|10125.6|10120.6|10126|10121|10127.1|10122.1|10125.5|10120.5|9
1683699000000|2023-05-10 06:10:00|10125.9|10120.9|10122.1|10117.1|10125.9|10120.9|10121.3|10116.3|17
1683699300000|2023-05-10 06:15:00|10122|10117|10124.7|10119.7|10124.7|10119.7|10121|10116|13
1683699600000|2023-05-10 06:20:00|10124.9|10119.9|10124.1|10119.1|10126.1|10121.1|10124.1|10119.1|3
1683699900000|2023-05-10 06:25:00|10124|10119|10126.4|10121.4|10126.5|10121.5|10122.8|10117.8|8
1683700200000|2023-05-10 06:30:00|10126.1|10121.1|10123.5|10118.5|10127.5|10122.5|10123.1|10118.1|14
1683700500000|2023-05-10 06:35:00|10123.6|10118.6|10122.4|10117.4|10123.7|10118.7|10121.9|10116.9|10
1683700800000|2023-05-10 06:40:00|10122.5|10117.5|10121|10116|10123.1|10118.1|10120|10115|18
1683701100000|2023-05-10 06:45:00|10121.1|10116.1|10121|10116|10121.1|10116.1|10120.1|10115.1|32
1683701400000|2023-05-10 06:50:00|10121.3|10116.3|10121.7|10116.7|10121.7|10116.7|10120.7|10115.7|4
1683701700000|2023-05-10 06:55:00|10121.6|10116.6|10123.5|10118.5|10124.8|10119.8|10121.6|10116.6|20
1683702000000|2023-05-10 07:00:00|10123.6|10118.6|10117|10112|10124|10119|10116.9|10111.9|52
1683702300000|2023-05-10 07:05:00|10117.1|10112.1|10118.4|10113.4|10118.4|10113.4|10114.6|10109.6|48
1683702600000|2023-05-10 07:10:00|10118.5|10113.5|10117.5|10112.5|10120.1|10115.1|10117.1|10112.1|13
1683702900000|2023-05-10 07:15:00|10117.4|10112.4|10116|10111|10117.5|10112.5|10114.3|10109.3|27
1683703200000|2023-05-10 07:20:00|10115.9|10110.9|10117.2|10112.2|10118.2|10113.2|10115.9|10110.9|13
1683703500000|2023-05-10 07:25:00|10117.4|10112.4|10116.2|10111.2|10118|10113|10115.6|10110.6|18
1683703800000|2023-05-10 07:30:00|10116.1|10111.1|10115.6|10110.6|10116.5|10111.5|10114.1|10109.1|28
1683704100000|2023-05-10 07:35:00|10115.9|10110.9|10118.4|10113.4|10118.9|10113.9|10114.6|10109.6|50
1683704400000|2023-05-10 07:40:00|10118.1|10113.1|10118.6|10113.6|10118.9|10113.9|10117.4|10112.4|18
1683704700000|2023-05-10 07:45:00|10118.9|10113.9|10120.9|10115.9|10121.3|10116.3|10118.5|10113.5|35
1683705000000|2023-05-10 07:50:00|10120.8|10115.8|10122.7|10117.7|10122.7|10117.7|10120|10115|16
1683705300000|2023-05-10 07:55:00|10122.8|10117.8|10126.1|10121.1|10127.4|10122.4|10122.8|10117.8|30
1683705600000|2023-05-10 08:00:00|10126|10121|10134.6|10129.6|10134.6|10129.6|10126|10121|90
1683705900000|2023-05-10 08:05:00|10134.5|10129.5|10129.3|10124.3|10135|10130|10129.1|10124.1|55
1683706200000|2023-05-10 08:10:00|10129.2|10124.2|10130.4|10125.4|10131.4|10126.4|10129|10124|26
1683706500000|2023-05-10 08:15:00|10130.2|10125.2|10129.3|10124.3|10131.2|10126.2|10128.6|10123.6|27
1683706800000|2023-05-10 08:20:00|10129.1|10124.1|10128.9|10123.9|10130|10125|10127.1|10122.1|16
1683707100000|2023-05-10 08:25:00|10128.8|10123.8|10129.2|10124.2|10129.7|10124.7|10127.3|10122.3|10
1683707400000|2023-05-10 08:30:00|10129.1|10124.1|10131.2|10126.2|10131.6|10126.6|10129|10124|19
1683707700000|2023-05-10 08:35:00|10131.3|10126.3|10128.9|10123.9|10131.6|10126.6|10128.6|10123.6|14
1683708000000|2023-05-10 08:40:00|10129.1|10124.1|10131.5|10126.5|10132.4|10127.4|10129.1|10124.1|5
1683708300000|2023-05-10 08:45:00|10131.4|10126.4|10131.2|10126.2|10132.3|10127.3|10129.6|10124.6|7
1683708600000|2023-05-10 08:50:00|10131.3|10126.3|10131.1|10126.1|10132.6|10127.6|10130.2|10125.2|7
1683708900000|2023-05-10 08:55:00|10131|10126|10134.4|10129.4|10135.1|10130.1|10130.2|10125.2|13
1683709200000|2023-05-10 09:00:00|10134.5|10129.5|10133.2|10128.2|10136|10131|10133.2|10128.2|21
1683709500000|2023-05-10 09:05:00|10133.1|10128.1|10135.7|10130.7|10135.8|10130.8|10133.1|10128.1|11
1683709800000|2023-05-10 09:10:00|10135.6|10130.6|10136.6|10131.6|10137.7|10132.7|10135.4|10130.4|6
1683710100000|2023-05-10 09:15:00|10136.7|10131.7|10136|10131|10136.7|10131.7|10133.9|10128.9|16
1683710400000|2023-05-10 09:20:00|10136.1|10131.1|10134|10129|10136.5|10131.5|10133.6|10128.6|1
1683710700000|2023-05-10 09:25:00|10133.9|10128.9|10132.2|10127.2|10134.1|10129.1|10132.1|10127.1|5
1683711000000|2023-05-10 09:30:00|10132.3|10127.3|10132.1|10127.1|10133.7|10128.7|10131.6|10126.6|11
1683711300000|2023-05-10 09:35:00|10132|10127|10132.4|10127.4|10134|10129|10131.7|10126.7|3
1683711600000|2023-05-10 09:40:00|10132.3|10127.3|10132.2|10127.2|10133.2|10128.2|10131.6|10126.6|3
1683711900000|2023-05-10 09:45:00|10132.3|10127.3|10129.6|10124.6|10133|10128|10129.2|10124.2|8
1683712200000|2023-05-10 09:50:00|10129.7|10124.7|10131.1|10126.1|10131.5|10126.5|10128.9|10123.9|2
1683712500000|2023-05-10 09:55:00|10131.2|10126.2|10131|10126|10132|10127|10130.6|10125.6|2
1683712800000|2023-05-10 10:00:00|10130.9|10125.9|10131.2|10126.2|10131.5|10126.5|10129.4|10124.4|11
1683713100000|2023-05-10 10:05:00|10131.3|10126.3|10129|10124|10131.5|10126.5|10127.8|10122.8|8
1683713400000|2023-05-10 10:10:00|10128.7|10123.7|10130.1|10125.1|10130.2|10125.2|10128.7|10123.7|0
1683713700000|2023-05-10 10:15:00|10130.2|10125.2|10130.7|10125.7|10130.7|10125.7|10129.2|10124.2|7
1683714000000|2023-05-10 10:20:00|10130.6|10125.6|10131.5|10126.5|10132.2|10127.2|10130.6|10125.6|4
1683714300000|2023-05-10 10:25:00|10131.6|10126.6|10132.4|10127.4|10133.1|10128.1|10131.5|10126.5|2
1683714600000|2023-05-10 10:30:00|10132.2|10127.2|10135.1|10130.1|10135.1|10130.1|10132.2|10127.2|7
1683714900000|2023-05-10 10:35:00|10135.2|10130.2|10133.2|10128.2|10135.4|10130.4|10133.2|10128.2|5
1683715200000|2023-05-10 10:40:00|10133.5|10128.5|10133|10128|10134.7|10129.7|10131.7|10126.7|6
1683715500000|2023-05-10 10:45:00|10133.1|10128.1|10132.5|10127.5|10133.7|10128.7|10132.2|10127.2|6
1683715800000|2023-05-10 10:50:00|10132.6|10127.6|10134.9|10129.9|10135.1|10130.1|10132.5|10127.5|9
1683716100000|2023-05-10 10:55:00|10134.7|10129.7|10133.6|10128.6|10135.1|10130.1|10133.2|10128.2|30
1683716400000|2023-05-10 11:00:00|10133.7|10128.7|10136.8|10131.8|10137.3|10132.3|10133.5|10128.5|20
1683716700000|2023-05-10 11:05:00|10136.9|10131.9|10139.4|10134.4|10139.7|10134.7|10136.2|10131.2|14
1683717000000|2023-05-10 11:10:00|10139.2|10134.2|10139|10134|10139.7|10134.7|10137|10132|16
1683717300000|2023-05-10 11:15:00|10139.1|10134.1|10138.5|10133.5|10139.7|10134.7|10137.1|10132.1|9
1683717600000|2023-05-10 11:20:00|10138.2|10133.2|10137.6|10132.6|10139|10134|10137.2|10132.2|4
1683717900000|2023-05-10 11:25:00|10137.4|10132.4|10137.5|10132.5|10138.9|10133.9|10137|10132|3
1683718200000|2023-05-10 11:30:00|10137.6|10132.6|10138.5|10133.5|10139.8|10134.8|10137.6|10132.6|12
1683718500000|2023-05-10 11:35:00|10138.8|10133.8|10138.3|10133.3|10139.4|10134.4|10138|10133|3
1683718800000|2023-05-10 11:40:00|10138.2|10133.2|10136.9|10131.9|10138.4|10133.4|10136|10131|25
1683719100000|2023-05-10 11:45:00|10136.7|10131.7|10136.4|10131.4|10137.4|10132.4|10135.8|10130.8|13
1683719400000|2023-05-10 11:50:00|10136.6|10131.6|10138.3|10133.3|10138.9|10133.9|10136.6|10131.6|15
1683719700000|2023-05-10 11:55:00|10138.2|10133.2|10137.8|10132.8|10138.3|10133.3|10135.6|10130.6|16
1683720000000|2023-05-10 12:00:00|10137.9|10132.9|10137.8|10132.8|10138.9|10133.9|10136.6|10131.6|22
1683720300000|2023-05-10 12:05:00|10137.7|10132.7|10137.4|10132.4|10138.5|10133.5|10136.4|10131.4|47
1683720600000|2023-05-10 12:10:00|10137.3|10132.3|10136.9|10131.9|10138|10133|10136|10131|22
1683720900000|2023-05-10 12:15:00|10137.1|10132.1|10138.3|10133.3|10138.9|10133.9|10136|10131|37
1683721200000|2023-05-10 12:20:00|10138.4|10133.4|10140.1|10135.1|10142.9|10137.9|10138|10133|54
1683721500000|2023-05-10 12:25:00|10140.6|10135.6|10132.6|10127.6|10141.5|10136.5|10132.5|10127.5|119
1683721800000|2023-05-10 12:30:00|10132.8|10123.8|10109.7|10104.7|10134.1|10127.7|10098.8|10093.8|817
1683722100000|2023-05-10 12:35:00|10109.5|10104.5|10102.1|10097.1|10109.8|10104.8|10099.2|10094.2|406
1683722400000|2023-05-10 12:40:00|10102.2|10097.2|10093.7|10088.7|10102.4|10097.4|10091.8|10086.8|245
1683722700000|2023-05-10 12:45:00|10093.4|10088.4|10092.1|10087.1|10099.8|10094.8|10091.9|10086.9|137
1683723000000|2023-05-10 12:50:00|10092|10087|10087.7|10082.7|10092.4|10087.4|10086.9|10081.9|175
1683723300000|2023-05-10 12:55:00|10088.4|10083.4|10087.4|10082.4|10088.4|10083.4|10083.3|10078.3|211
1683723600000|2023-05-10 13:00:00|10087.2|10082.2|10087.2|10082.2|10087.7|10082.7|10083.4|10078.4|168
1683723900000|2023-05-10 13:05:00|10087|10082|10097|10092|10097.1|10092.1|10087|10082|153
1683724200000|2023-05-10 13:10:00|10097.1|10092.1|10090.9|10085.9|10097.8|10092.8|10089|10084|46
1683724500000|2023-05-10 13:15:00|10090.8|10085.8|10096.4|10091.4|10099.5|10094.5|10090.7|10085.7|123
1683724800000|2023-05-10 13:20:00|10096.5|10091.5|10102.7|10097.7|10103.5|10098.5|10095.2|10090.2|116
1683725100000|2023-05-10 13:25:00|10102.8|10097.8|10104|10099|10108.3|10103.3|10102.5|10097.5|82
1683725400000|2023-05-10 13:30:00|10104.1|10099.1|10105.9|10100.9|10105.9|10100.9|10101.8|10096.8|117
1683725700000|2023-05-10 13:35:00|10105.8|10100.8|10106.4|10101.4|10107.4|10102.4|10101.2|10096.2|173
1683726000000|2023-05-10 13:40:00|10106.6|10101.6|10110.5|10105.5|10115|10110|10106.6|10101.6|189
1683726300000|2023-05-10 13:45:00|10110.2|10105.2|10107.2|10102.2|10110.2|10105.2|10103.5|10098.5|70
1683726600000|2023-05-10 13:50:00|10107|10102|10105.5|10100.5|10108.5|10103.5|10105.3|10100.3|38
1683726900000|2023-05-10 13:55:00|10105.4|10100.4|10101.9|10096.9|10107.3|10102.3|10099.3|10094.3|39
1683727200000|2023-05-10 14:00:00|10102|10097|10100.9|10095.9|10104.3|10099.3|10099.7|10094.7|59
1683727500000|2023-05-10 14:05:00|10100.8|10095.8|10100.3|10095.3|10100.9|10095.9|10095.8|10090.8|83
1683727800000|2023-05-10 14:10:00|10100.4|10095.4|10103.4|10098.4|10103.4|10098.4|10100.1|10095.1|30
1683728100000|2023-05-10 14:15:00|10103.5|10098.5|10099.8|10094.8|10105|10100|10088.9|10083.9|400
1683728400000|2023-05-10 14:20:00|10099.7|10094.7|10099.8|10094.8|10102.2|10097.2|10097.3|10092.3|50
1683728700000|2023-05-10 14:25:00|10099.9|10094.9|10101.8|10096.8|10102|10097|10097.3|10092.3|43
1683729000000|2023-05-10 14:30:00|10101.7|10096.7|10102.8|10097.8|10105.9|10100.9|10101.4|10096.4|58
1683729300000|2023-05-10 14:35:00|10102.9|10097.9|10109.5|10104.5|10109.8|10104.8|10101.8|10096.8|39
1683729600000|2023-05-10 14:40:00|10109.8|10104.8|10113.2|10108.2|10113.3|10108.3|10107.3|10102.3|143
1683729900000|2023-05-10 14:45:00|10113|10108|10113.5|10108.5|10116.8|10111.8|10112.8|10107.8|101
1683730200000|2023-05-10 14:50:00|10113.9|10108.9|10118|10113|10119.5|10114.5|10113.9|10108.9|139
1683730500000|2023-05-10 14:55:00|10117.8|10112.8|10112.8|10107.8|10118.3|10113.3|10112.7|10107.7|71
1683730800000|2023-05-10 15:00:00|10113|10108|10111.5|10106.5|10114.2|10109.2|10110|10105|83
1683731100000|2023-05-10 15:05:00|10111.7|10106.7|10109.2|10104.2|10112|10107|10108.3|10103.3|82
1683731400000|2023-05-10 15:10:00|10109.3|10104.3|10112.1|10107.1|10113.6|10108.6|10109|10104|33
1683731700000|2023-05-10 15:15:00|10112.2|10107.2|10109.8|10104.8|10112.7|10107.7|10108.7|10103.7|27
1683732000000|2023-05-10 15:20:00|10109.7|10104.7|10111|10106|10111.8|10106.8|10108.2|10103.2|81
1683732300000|2023-05-10 15:25:00|10110.9|10105.9|10112.7|10107.7|10113.2|10108.2|10110|10105|28
1683732600000|2023-05-10 15:30:00|10112.8|10107.8|10111.3|10106.3|10117|10112|10110.4|10105.4|167
1683732900000|2023-05-10 15:35:00|10112|10107|10113.7|10108.7|10113.8|10108.8|10110.3|10105.3|55
1683733200000|2023-05-10 15:40:00|10113.8|10108.8|10113.5|10108.5|10114.2|10109.2|10111.7|10106.7|31
1683733500000|2023-05-10 15:45:00|10113.2|10108.2|10114.2|10109.2|10114.7|10109.7|10112.5|10107.5|35
1683733800000|2023-05-10 15:50:00|10114.3|10109.3|10117.9|10112.9|10118.2|10113.2|10114.2|10109.2|33
1683734100000|2023-05-10 15:55:00|10118|10113|10118.7|10113.7|10118.9|10113.9|10117.2|10112.2|36
1683734400000|2023-05-10 16:00:00|10118.9|10113.9|10116.9|10111.9|10119.4|10114.4|10116.9|10111.9|32
1683734700000|2023-05-10 16:05:00|10117|10112|10118.8|10113.8|10119.2|10114.2|10116.7|10111.7|32
1683735000000|2023-05-10 16:10:00|10118.7|10113.7|10114.5|10109.5|10118.8|10113.8|10114|10109|15
1683735300000|2023-05-10 16:15:00|10114.6|10109.6|10114.1|10109.1|10116.3|10111.3|10114.1|10109.1|9
1683735600000|2023-05-10 16:20:00|10114.2|10109.2|10112.1|10107.1|10115.2|10110.2|10111.6|10106.6|24
1683735900000|2023-05-10 16:25:00|10111.6|10106.6|10112.1|10107.1|10113.1|10108.1|10111.6|10106.6|16
1683736200000|2023-05-10 16:30:00|10112|10107|10110.7|10105.7|10112.7|10107.7|10110.6|10105.6|33
1683736500000|2023-05-10 16:35:00|10110.8|10105.8|10110.9|10105.9|10111.9|10106.9|10110.5|10105.5|11
1683736800000|2023-05-10 16:40:00|10110.8|10105.8|10111.6|10106.6|10111.7|10106.7|10109.5|10104.5|18
1683737100000|2023-05-10 16:45:00|10111.7|10106.7|10111.9|10106.9|10112.2|10107.2|10110.5|10105.5|12
1683737400000|2023-05-10 16:50:00|10111.8|10106.8|10111.5|10106.5|10112.5|10107.5|10111|10106|12
1683737700000|2023-05-10 16:55:00|10111.6|10106.6|10113.1|10108.1|10113.8|10108.8|10111.5|10106.5|22
1683738000000|2023-05-10 17:00:00|10113.2|10108.2|10114.6|10109.6|10115.8|10110.8|10113.2|10108.2|92
1683738300000|2023-05-10 17:05:00|10114.4|10109.4|10113.4|10108.4|10114.9|10109.9|10112.3|10107.3|17
1683738600000|2023-05-10 17:10:00|10113.5|10108.5|10114.1|10109.1|10115.2|10110.2|10113.3|10108.3|31
1683738900000|2023-05-10 17:15:00|10114.2|10109.2|10113.5|10108.5|10115.1|10110.1|10113.5|10108.5|12
1683739200000|2023-05-10 17:20:00|10113.6|10108.6|10114.9|10109.9|10115.3|10110.3|10113.5|10108.5|19
1683739500000|2023-05-10 17:25:00|10115|10110|10117.6|10112.6|10118.7|10113.7|10114.7|10109.7|23
1683739800000|2023-05-10 17:30:00|10117.7|10112.7|10118.8|10113.8|10119.1|10114.1|10117.3|10112.3|21
1683740100000|2023-05-10 17:35:00|10118.7|10113.7|10120.6|10115.6|10120.7|10115.7|10118.7|10113.7|18
1683740400000|2023-05-10 17:40:00|10120.7|10115.7|10118.1|10113.1|10121|10116|10117.9|10112.9|34
1683740700000|2023-05-10 17:45:00|10118.2|10113.2|10117.5|10112.5|10118.9|10113.9|10117.1|10112.1|43
1683741000000|2023-05-10 17:50:00|10117.6|10112.6|10116.2|10111.2|10118.2|10113.2|10115.8|10110.8|27
1683741300000|2023-05-10 17:55:00|10116.1|10111.1|10115.4|10110.4|10116.1|10111.1|10113.7|10108.7|31
1683741600000|2023-05-10 18:00:00|10115.6|10110.6|10114.8|10109.8|10115.6|10110.6|10113.5|10108.5|21
1683741900000|2023-05-10 18:05:00|10114.5|10109.5|10114|10109|10114.9|10109.9|10113.8|10108.8|34
1683742200000|2023-05-10 18:10:00|10113.8|10108.8|10112.2|10107.2|10114.9|10109.9|10112.2|10107.2|17
1683742500000|2023-05-10 18:15:00|10112|10107|10111.2|10106.2|10112.9|10107.9|10111.2|10106.2|14
1683742800000|2023-05-10 18:20:00|10111.1|10106.1|10111.7|10106.7|10111.8|10106.8|10109.9|10104.9|18
1683743100000|2023-05-10 18:25:00|10111.8|10106.8|10111.2|10106.2|10112.5|10107.5|10110.7|10105.7|17
1683743400000|2023-05-10 18:30:00|10110.9|10105.9|10110.9|10105.9|10111.4|10106.4|10109.4|10104.4|52
1683743700000|2023-05-10 18:35:00|10111|10106|10108.7|10103.7|10111|10106|10108.7|10103.7|28
1683744000000|2023-05-10 18:40:00|10108.8|10103.8|10106.1|10101.1|10108.8|10103.8|10106.1|10101.1|34
1683744300000|2023-05-10 18:45:00|10106|10101|10105.3|10100.3|10106.5|10101.5|10103.4|10098.4|27
1683744600000|2023-05-10 18:50:00|10105.2|10100.2|10107.2|10102.2|10107.2|10102.2|10105.2|10100.2|14
1683744900000|2023-05-10 18:55:00|10107.3|10102.3|10108.6|10103.6|10108.7|10103.7|10107.2|10102.2|187
1683745200000|2023-05-10 19:00:00|10108.5|10103.5|10107.4|10102.4|10109.4|10104.4|10107.3|10102.3|34
1683745500000|2023-05-10 19:05:00|10107.3|10102.3|10108.2|10103.2|10108.5|10103.5|10106.9|10101.9|25
1683745800000|2023-05-10 19:10:00|10108|10103|10107.9|10102.9|10108|10103|10107|10102|13
1683746100000|2023-05-10 19:15:00|10107.6|10102.6|10106.5|10101.5|10108.1|10103.1|10106.5|10101.5|9
1683746400000|2023-05-10 19:20:00|10106.1|10101.1|10104.9|10099.9|10106.4|10101.4|10104.1|10099.1|22
1683746700000|2023-05-10 19:25:00|10104.6|10099.6|10103.9|10098.9|10104.9|10099.9|10103.4|10098.4|24
1683747000000|2023-05-10 19:30:00|10104.1|10099.1|10103.9|10098.9|10104.7|10099.7|10103.7|10098.7|25
1683747300000|2023-05-10 19:35:00|10103.8|10098.8|10103.5|10098.5|10103.8|10098.8|10103.4|10098.4|3
1683747600000|2023-05-10 19:40:00|10103.6|10098.6|10104.7|10099.7|10104.7|10099.7|10103.5|10098.5|11
1683747900000|2023-05-10 19:45:00|10104.8|10099.8|10105.1|10100.1|10105.6|10100.6|10104.5|10099.5|12
1683748200000|2023-05-10 19:50:00|10105.3|10100.3|10106.5|10101.5|10107.3|10102.3|10104.9|10099.9|13
1683748500000|2023-05-10 19:55:00|10106.4|10101.4|10105.3|10100.3|10106.8|10101.8|10105|10100|34
1683748800000|2023-05-10 20:00:00|10105.4|10100.4|10104.6|10099.6|10105.8|10100.8|10104|10099|21
1683749100000|2023-05-10 20:05:00|10104.7|10099.7|10104.7|10099.7|10105.2|10100.2|10104.6|10099.6|5
1683749400000|2023-05-10 20:10:00|10104.8|10099.8|10105.8|10100.8|10105.9|10100.9|10104.7|10099.7|2
1683749700000|2023-05-10 20:15:00|10105.6|10100.6|10105.6|10100.6|10105.8|10100.8|10105.5|10100.5|6
1683750000000|2023-05-10 20:20:00|10105.5|10100.5|10104.3|10099.3|10105.6|10100.6|10103.8|10098.8|3
1683750300000|2023-05-10 20:25:00|10104.2|10099.2|10104.6|10099.6|10105.1|10100.1|10104.2|10099.2|5
1683750600000|2023-05-10 20:30:00|10104.5|10099.5|10104.6|10099.6|10104.6|10099.6|10104.2|10099.2|3
1683750900000|2023-05-10 20:35:00|10104.7|10099.7|10104.7|10099.7|10105|10100|10104.6|10099.6|0
1683751200000|2023-05-10 20:40:00|10104.5|10099.5|10104.1|10099.1|10104.5|10099.5|10104|10099|23
1683751500000|2023-05-10 20:45:00|10104|10099|10104.4|10099.4|10105|10100|10104|10099|4
1683751800000|2023-05-10 20:50:00|10104.2|10099.2|10104.6|10099.6|10105.2|10100.2|10104.2|10099.2|49
1683752100000|2023-05-10 20:55:00|10104.7|10099.7|10103.7|10098.7|10105.7|10100.7|10103.7|10098.7|27
1683763200000|2023-05-11 00:00:00|10103.2|10098.2|10102.4|10097.4|10104|10099|10102.3|10097.3|37
1683763500000|2023-05-11 00:05:00|10102.3|10097.3|10102.3|10097.3|10102.8|10097.8|10101.3|10096.3|6
1683763800000|2023-05-11 00:10:00|10102.4|10097.4|10102.7|10097.7|10102.8|10097.8|10101.4|10096.4|11
1683764100000|2023-05-11 00:15:00|10102.6|10097.6|10099.6|10094.6|10102.6|10097.6|10099.3|10094.3|8
1683764400000|2023-05-11 00:20:00|10099.4|10094.4|10097.9|10092.9|10099.4|10094.4|10097.9|10092.9|21
1683764700000|2023-05-11 00:25:00|10098|10093|10099.4|10094.4|10099.9|10094.9|10097.3|10092.3|4
1683765000000|2023-05-11 00:30:00|10099.3|10094.3|10100.9|10095.9|10100.9|10095.9|10099.2|10094.2|14
1683765300000|2023-05-11 00:35:00|10100.8|10095.8|10100.2|10095.2|10100.9|10095.9|10098.5|10093.5|7
1683765600000|2023-05-11 00:40:00|10100.1|10095.1|10101.4|10096.4|10101.6|10096.6|10100.1|10095.1|18
1683765900000|2023-05-11 00:45:00|10101.2|10096.2|10100.3|10095.3|10101.5|10096.5|10099.7|10094.7|11
1683766200000|2023-05-11 00:50:00|10100.4|10095.4|10097.4|10092.4|10100.8|10095.8|10097.3|10092.3|11
1683766500000|2023-05-11 00:55:00|10097.5|10092.5|10096.5|10091.5|10097.9|10092.9|10096.4|10091.4|4
1683766800000|2023-05-11 01:00:00|10096.4|10091.4|10099.2|10094.2|10099.4|10094.4|10096.4|10091.4|8
1683767100000|2023-05-11 01:05:00|10099.3|10094.3|10097.1|10092.1|10099.4|10094.4|10096.6|10091.6|23
1683767400000|2023-05-11 01:10:00|10096.9|10091.9|10095.9|10090.9|10097.1|10092.1|10095.9|10090.9|13
1683767700000|2023-05-11 01:15:00|10095.7|10090.7|10095.4|10090.4|10096.6|10091.6|10092.9|10087.9|38
1683768000000|2023-05-11 01:20:00|10095.5|10090.5|10095.1|10090.1|10097|10092|10094.4|10089.4|66
1683768300000|2023-05-11 01:25:00|10095.2|10090.2|10096.9|10091.9|10097.1|10092.1|10095.1|10090.1|16
1683768600000|2023-05-11 01:30:00|10096.7|10091.7|10099.2|10094.2|10099.4|10094.4|10096.2|10091.2|15
1683768900000|2023-05-11 01:35:00|10099.1|10094.1|10099.8|10094.8|10101.3|10096.3|10098.7|10093.7|2
1683769200000|2023-05-11 01:40:00|10099.9|10094.9|10099.4|10094.4|10099.9|10094.9|10098.7|10093.7|4
1683769500000|2023-05-11 01:45:00|10099.2|10094.2|10100.3|10095.3|10100.4|10095.4|10098.6|10093.6|15
1683769800000|2023-05-11 01:50:00|10100.4|10095.4|10102.8|10097.8|10102.8|10097.8|10099.7|10094.7|21
1683770100000|2023-05-11 01:55:00|10102.9|10097.9|10103.3|10098.3|10103.4|10098.4|10101.2|10096.2|27
1683770400000|2023-05-11 02:00:00|10103.2|10098.2|10104.7|10099.7|10104.9|10099.9|10102.7|10097.7|16
1683770700000|2023-05-11 02:05:00|10104.6|10099.6|10107.4|10102.4|10107.6|10102.6|10104.6|10099.6|13
1683771000000|2023-05-11 02:10:00|10107.2|10102.2|10107.2|10102.2|10108.7|10103.7|10107.1|10102.1|22
1683771300000|2023-05-11 02:15:00|10107.4|10102.4|10108.1|10103.1|10108.4|10103.4|10107.4|10102.4|25
1683771600000|2023-05-11 02:20:00|10108.2|10103.2|10106.7|10101.7|10108.4|10103.4|10106.2|10101.2|14
1683771900000|2023-05-11 02:25:00|10106.6|10101.6|10110.7|10105.7|10110.8|10105.8|10106.3|10101.3|8
1683772200000|2023-05-11 02:30:00|10110.4|10105.4|10110.7|10105.7|10110.9|10105.9|10108.7|10103.7|17
1683772500000|2023-05-11 02:35:00|10110.6|10105.6|10110.3|10105.3|10111.5|10106.5|10109.8|10104.8|8
1683772800000|2023-05-11 02:40:00|10110.4|10105.4|10110.8|10105.8|10111|10106|10109.9|10104.9|19
1683773100000|2023-05-11 02:45:00|10110.7|10105.7|10109|10104|10111.4|10106.4|10108.7|10103.7|6
1683773400000|2023-05-11 02:50:00|10109.2|10104.2|10108.9|10103.9|10109.9|10104.9|10108.8|10103.8|14
1683773700000|2023-05-11 02:55:00|10109|10104|10108.2|10103.2|10109.4|10104.4|10107.8|10102.8|11
1683774000000|2023-05-11 03:00:00|10108.1|10103.1|10107.8|10102.8|10108.4|10103.4|10107.4|10102.4|7
1683774300000|2023-05-11 03:05:00|10107.7|10102.7|10106.9|10101.9|10107.9|10102.9|10106.2|10101.2|5
1683774600000|2023-05-11 03:10:00|10107|10102|10107.8|10102.8|10108.5|10103.5|10106.9|10101.9|5
1683774900000|2023-05-11 03:15:00|10107.9|10102.9|10107.8|10102.8|10108.5|10103.5|10107.8|10102.8|3
1683775200000|2023-05-11 03:20:00|10107.9|10102.9|10107.6|10102.6|10107.9|10102.9|10107.5|10102.5|1
1683775500000|2023-05-11 03:25:00|10107.5|10102.5|10108.2|10103.2|10108.7|10103.7|10107.5|10102.5|5
1683775800000|2023-05-11 03:30:00|10108.1|10103.1|10110.2|10105.2|10110.2|10105.2|10108.1|10103.1|22
1683776100000|2023-05-11 03:35:00|10110.3|10105.3|10111.4|10106.4|10111.4|10106.4|10110.2|10105.2|4
1683776400000|2023-05-11 03:40:00|10111.1|10106.1|10110.5|10105.5|10111.1|10106.1|10110.3|10105.3|2
1683776700000|2023-05-11 03:45:00|10110.6|10105.6|10110.9|10105.9|10110.9|10105.9|10110.2|10105.2|3
1683777000000|2023-05-11 03:50:00|10110.8|10105.8|10110.6|10105.6|10110.9|10105.9|10110.5|10105.5|3
1683777300000|2023-05-11 03:55:00|10110.7|10105.7|10111.9|10106.9|10112.3|10107.3|10110.7|10105.7|19
1683777600000|2023-05-11 04:00:00|10112|10107|10113.5|10108.5|10113.7|10108.7|10111.7|10106.7|12
1683777900000|2023-05-11 04:05:00|10113.4|10108.4|10115.1|10110.1|10115.1|10110.1|10113|10108|14
1683778200000|2023-05-11 04:10:00|10115.2|10110.2|10113.9|10108.9|10115.5|10110.5|10113.8|10108.8|11
1683778500000|2023-05-11 04:15:00|10113.8|10108.8|10113.9|10108.9|10114.2|10109.2|10113.4|10108.4|13
1683778800000|2023-05-11 04:20:00|10114|10109|10112.5|10107.5|10114|10109|10112.3|10107.3|5
1683779100000|2023-05-11 04:25:00|10112.7|10107.7|10113.8|10108.8|10113.8|10108.8|10112.4|10107.4|4
1683779400000|2023-05-11 04:30:00|10114|10109|10113.2|10108.2|10115.2|10110.2|10113.2|10108.2|109
1683779700000|2023-05-11 04:35:00|10113.3|10108.3|10113.5|10108.5|10113.7|10108.7|10113|10108|3
1683780000000|2023-05-11 04:40:00|10113.4|10108.4|10112.4|10107.4|10113.7|10108.7|10112.4|10107.4|3
1683780300000|2023-05-11 04:45:00|10112.6|10107.6|10112|10107|10112.7|10107.7|10111.5|10106.5|17
1683780600000|2023-05-11 04:50:00|10112.2|10107.2|10111.9|10106.9|10112.2|10107.2|10111.2|10106.2|2
1683780900000|2023-05-11 04:55:00|10111.7|10106.7|10112|10107|10113.1|10108.1|10111.7|10106.7|6
1683781200000|2023-05-11 05:00:00|10112.1|10107.1|10112.2|10107.2|10112.7|10107.7|10111.4|10106.4|10
1683781500000|2023-05-11 05:05:00|10112|10107|10110.2|10105.2|10112.2|10107.2|10109.9|10104.9|14
1683781800000|2023-05-11 05:10:00|10110.3|10105.3|10109.9|10104.9|10110.7|10105.7|10109.9|10104.9|23
1683782100000|2023-05-11 05:15:00|10110.1|10105.1|10108.9|10103.9|10110.2|10105.2|10108.9|10103.9|6
1683782400000|2023-05-11 05:20:00|10108.5|10103.5|10108.5|10103.5|10109.2|10104.2|10108.4|10103.4|1
1683782700000|2023-05-11 05:25:00|10108.7|10103.7|10109.2|10104.2|10109.2|10104.2|10108.4|10103.4|1
1683783000000|2023-05-11 05:30:00|10109|10104|10109.2|10104.2|10109.7|10104.7|10108.9|10103.9|25
1683783300000|2023-05-11 05:35:00|10109.4|10104.4|10107.2|10102.2|10109.7|10104.7|10106.9|10101.9|40
1683783600000|2023-05-11 05:40:00|10107.3|10102.3|10107.7|10102.7|10108|10103|10106.4|10101.4|37
1683783900000|2023-05-11 05:45:00|10107.4|10102.4|10107.2|10102.2|10108.2|10103.2|10106.7|10101.7|22
1683784200000|2023-05-11 05:50:00|10107.5|10102.5|10107.8|10102.8|10108.4|10103.4|10106.9|10101.9|6
1683784500000|2023-05-11 05:55:00|10107.9|10102.9|10109.9|10104.9|10110.7|10105.7|10107.9|10102.9|11
1683784800000|2023-05-11 06:00:00|10109.7|10104.7|10110.2|10105.2|10111.7|10106.7|10109|10104|27
1683785100000|2023-05-11 06:05:00|10110.3|10105.3|10112.7|10107.7|10113.3|10108.3|10110.3|10105.3|12
1683785400000|2023-05-11 06:10:00|10112.4|10107.4|10112.9|10107.9|10114.2|10109.2|10112.4|10107.4|6
1683785700000|2023-05-11 06:15:00|10113|10108|10114.3|10109.3|10115.4|10110.4|10112.3|10107.3|12
1683786000000|2023-05-11 06:20:00|10113.9|10108.9|10115.4|10110.4|10115.8|10110.8|10112.8|10107.8|4
1683786300000|2023-05-11 06:25:00|10115.5|10110.5|10114.8|10109.8|10116.8|10111.8|10114.7|10109.7|18
1683786600000|2023-05-11 06:30:00|10114.9|10109.9|10128|10123|10128.7|10123.7|10114.8|10109.8|250
1683786900000|2023-05-11 06:35:00|10127.6|10122.6|10129.8|10124.8|10133.7|10128.7|10125.8|10120.8|63
1683787200000|2023-05-11 06:40:00|10129.7|10124.7|10126.3|10121.3|10129.7|10124.7|10126|10121|52
1683787500000|2023-05-11 06:45:00|10126.2|10121.2|10128.7|10123.7|10128.7|10123.7|10125.8|10120.8|87
1683787800000|2023-05-11 06:50:00|10128.8|10123.8|10133.1|10128.1|10133.9|10128.9|10127.3|10122.3|77
1683788100000|2023-05-11 06:55:00|10133|10128|10144.6|10139.6|10144.8|10139.8|10132.1|10127.1|227
1683788400000|2023-05-11 07:00:00|10144.7|10139.7|10145.7|10140.7|10147.4|10142.4|10140.8|10135.8|124
1683788700000|2023-05-11 07:05:00|10145.4|10140.4|10149.8|10144.8|10151.2|10146.2|10145.2|10140.2|93
1683789000000|2023-05-11 07:10:00|10149.5|10144.5|10144.8|10139.8|10150.2|10145.2|10144.3|10139.3|113
1683789300000|2023-05-11 07:15:00|10144.7|10139.7|10149.2|10144.2|10150.7|10145.7|10144.5|10139.5|105
1683789600000|2023-05-11 07:20:00|10148.9|10143.9|10150.6|10145.6|10151.8|10146.8|10147.8|10142.8|34
1683789900000|2023-05-11 07:25:00|10151|10146|10147.3|10142.3|10151|10146|10146.7|10141.7|38
1683790200000|2023-05-11 07:30:00|10147.5|10142.5|10145.2|10140.2|10149.4|10144.4|10144.7|10139.7|59
1683790500000|2023-05-11 07:35:00|10144.9|10139.9|10144|10139|10146.3|10141.3|10143.5|10138.5|61
1683790800000|2023-05-11 07:40:00|10144.1|10139.1|10145.1|10140.1|10145.9|10140.9|10143.6|10138.6|34
1683791100000|2023-05-11 07:45:00|10145.4|10140.4|10141.5|10136.5|10145.6|10140.6|10141.3|10136.3|173
1683791400000|2023-05-11 07:50:00|10141.6|10136.6|10145.7|10140.7|10146.1|10141.1|10141.4|10136.4|82
1683791700000|2023-05-11 07:55:00|10145.6|10140.6|10148.7|10143.7|10148.9|10143.9|10144.6|10139.6|34
1683792000000|2023-05-11 08:00:00|10149|10144|10155.9|10150.9|10155.9|10150.9|10144.8|10139.8|119
1683792300000|2023-05-11 08:05:00|10155.7|10150.7|10149.2|10144.2|10157|10152|10148.6|10143.6|37
1683792600000|2023-05-11 08:10:00|10149.3|10144.3|10152.2|10147.2|10152.7|10147.7|10148.7|10143.7|41
1683792900000|2023-05-11 08:15:00|10152.1|10147.1|10152.3|10147.3|10153.4|10148.4|10151|10146|26
1683793200000|2023-05-11 08:20:00|10152.1|10147.1|10151.7|10146.7|10155.2|10150.2|10151.2|10146.2|34
1683793500000|2023-05-11 08:25:00|10151.8|10146.8|10149.4|10144.4|10151.8|10146.8|10147.2|10142.2|27
1683793800000|2023-05-11 08:30:00|10149.3|10144.3|10150.7|10145.7|10151.2|10146.2|10149.3|10144.3|43
1683794100000|2023-05-11 08:35:00|10150.8|10145.8|10152|10147|10153.6|10148.6|10150.1|10145.1|25
1683794400000|2023-05-11 08:40:00|10151.8|10146.8|10149.1|10144.1|10151.9|10146.9|10149|10144|7
1683794700000|2023-05-11 08:45:00|10149.2|10144.2|10149.6|10144.6|10150.4|10145.4|10148.5|10143.5|11
1683795000000|2023-05-11 08:50:00|10149.4|10144.4|10150.8|10145.8|10151.7|10146.7|10149.3|10144.3|24
1683795300000|2023-05-11 08:55:00|10150.9|10145.9|10151.8|10146.8|10152.5|10147.5|10150.4|10145.4|11
1683795600000|2023-05-11 09:00:00|10151.7|10146.7|10147.4|10142.4|10152|10147|10146.8|10141.8|37
1683795900000|2023-05-11 09:05:00|10147.5|10142.5|10149.8|10144.8|10149.8|10144.8|10146.6|10141.6|6
1683796200000|2023-05-11 09:10:00|10149.9|10144.9|10151.7|10146.7|10151.8|10146.8|10149.1|10144.1|13
1683796500000|2023-05-11 09:15:00|10151.6|10146.6|10151.1|10146.1|10152.8|10147.8|10150.6|10145.6|25
1683796800000|2023-05-11 09:20:00|10151|10146|10148.5|10143.5|10151.2|10146.2|10148.1|10143.1|34
1683797100000|2023-05-11 09:25:00|10148.3|10143.3|10149.3|10144.3|10149.5|10144.5|10147.6|10142.6|10
1683797400000|2023-05-11 09:30:00|10149.5|10144.5|10149|10144|10149.5|10144.5|10147.8|10142.8|20
1683797700000|2023-05-11 09:35:00|10148.9|10143.9|10149.5|10144.5|10151.5|10146.5|10148.5|10143.5|12
1683798000000|2023-05-11 09:40:00|10149.3|10144.3|10149.8|10144.8|10150|10145|10149|10144|17
1683798300000|2023-05-11 09:45:00|10149.7|10144.7|10149.2|10144.2|10151.5|10146.5|10147.8|10142.8|15
1683798600000|2023-05-11 09:50:00|10149.3|10144.3|10151.3|10146.3|10151.4|10146.4|10148.9|10143.9|8
1683798900000|2023-05-11 09:55:00|10151.4|10146.4|10149.6|10144.6|10152|10147|10149|10144|12
1683799200000|2023-05-11 10:00:00|10149.5|10144.5|10147.4|10142.4|10150.4|10145.4|10147.2|10142.2|40
1683799500000|2023-05-11 10:05:00|10147.3|10142.3|10151.8|10146.8|10151.8|10146.8|10146.6|10141.6|51
1683799800000|2023-05-11 10:10:00|10152.2|10147.2|10153.2|10148.2|10154.5|10149.5|10151.5|10146.5|12
1683800100000|2023-05-11 10:15:00|10153.4|10148.4|10152.9|10147.9|10153.8|10148.8|10152.3|10147.3|15
1683800400000|2023-05-11 10:20:00|10153|10148|10152.7|10147.7|10153.7|10148.7|10150.2|10145.2|13
1683800700000|2023-05-11 10:25:00|10152.9|10147.9|10154.7|10149.7|10154.7|10149.7|10151.7|10146.7|31
1683801000000|2023-05-11 10:30:00|10154.6|10149.6|10154.4|10149.4|10155.7|10150.7|10153.1|10148.1|60
1683801300000|2023-05-11 10:35:00|10154.3|10149.3|10153.8|10148.8|10154.8|10149.8|10152.6|10147.6|12
1683801600000|2023-05-11 10:40:00|10153.7|10148.7|10152.6|10147.6|10154.8|10149.8|10152.3|10147.3|8
1683801900000|2023-05-11 10:45:00|10152.5|10147.5|10150.2|10145.2|10152.5|10147.5|10149.7|10144.7|31
1683802200000|2023-05-11 10:50:00|10150.5|10145.5|10152.2|10147.2|10152.7|10147.7|10149.7|10144.7|28
1683802500000|2023-05-11 10:55:00|10152.5|10147.5|10150.8|10145.8|10152.7|10147.7|10146.9|10141.9|47
1683802800000|2023-05-11 11:00:00|10147.8|10142.8|10147|10142|10151|10146|10143.6|10138.6|255
1683803100000|2023-05-11 11:05:00|10146.8|10141.8|10142.3|10137.3|10148.2|10143.2|10142.2|10137.2|77
1683803400000|2023-05-11 11:10:00|10142.4|10137.4|10141.7|10136.7|10144.8|10139.8|10141.6|10136.6|56
1683803700000|2023-05-11 11:15:00|10141.8|10136.8|10143.6|10138.6|10145.3|10140.3|10141.6|10136.6|55
1683804000000|2023-05-11 11:20:00|10143.5|10138.5|10139.8|10134.8|10143.8|10138.8|10139.7|10134.7|37
1683804300000|2023-05-11 11:25:00|10139.7|10134.7|10139.6|10134.6|10141.2|10136.2|10138.2|10133.2|29
1683804600000|2023-05-11 11:30:00|10139.7|10134.7|10136.2|10131.2|10139.7|10134.7|10135.8|10130.8|45
1683804900000|2023-05-11 11:35:00|10136.1|10131.1|10140|10135|10141|10136|10135.8|10130.8|63
1683805200000|2023-05-11 11:40:00|10140.3|10135.3|10143.8|10138.8|10144.8|10139.8|10140|10135|36
1683805500000|2023-05-11 11:45:00|10143.7|10138.7|10146.5|10141.5|10146.8|10141.8|10143|10138|63
1683805800000|2023-05-11 11:50:00|10146.4|10141.4|10143.7|10138.7|10146.7|10141.7|10142.2|10137.2|19
1683806100000|2023-05-11 11:55:00|10143.8|10138.8|10142.7|10137.7|10146.6|10141.6|10142.4|10137.4|32
1683806400000|2023-05-11 12:00:00|10142.8|10137.8|10142.4|10137.4|10143.9|10138.9|10140.3|10135.3|32
1683806700000|2023-05-11 12:05:00|10142.3|10137.3|10140.8|10135.8|10143.2|10138.2|10140.7|10135.7|30
1683807000000|2023-05-11 12:10:00|10141|10136|10139.7|10134.7|10141.8|10136.8|10139.5|10134.5|18
1683807300000|2023-05-11 12:15:00|10139.6|10134.6|10145.8|10140.8|10148.5|10143.5|10137.6|10132.6|164
1683807600000|2023-05-11 12:20:00|10145.6|10140.6|10142.2|10137.2|10145.6|10140.6|10140.7|10135.7|104
1683807900000|2023-05-11 12:25:00|10142.1|10137.1|10149.5|10140.5|10149.5|10142.6|10141.2|10136.2|114
1683808200000|2023-05-11 12:30:00|10149.4|10140.4|10133.4|10128.4|10149.4|10140.9|10125.3|10120.3|428
1683808500000|2023-05-11 12:35:00|10133.3|10128.3|10129.3|10124.3|10137.4|10132.4|10128|10123|129
1683808800000|2023-05-11 12:40:00|10129.1|10124.1|10135.2|10130.2|10135.2|10130.2|10128.7|10123.7|71
1683809100000|2023-05-11 12:45:00|10135.4|10130.4|10132|10127|10137|10132|10131.3|10126.3|127
1683809400000|2023-05-11 12:50:00|10131.8|10126.8|10136.5|10131.5|10136.5|10131.5|10130.5|10125.5|63
1683809700000|2023-05-11 12:55:00|10136.6|10131.6|10138.7|10133.7|10139.1|10134.1|10136.1|10131.1|73
1683810000000|2023-05-11 13:00:00|10138.8|10133.8|10144.7|10139.7|10144.7|10139.7|10138.4|10133.4|95
1683810300000|2023-05-11 13:05:00|10144.8|10139.8|10147.5|10142.5|10149.7|10144.7|10144.8|10139.8|121
1683810600000|2023-05-11 13:10:00|10147.6|10142.6|10147.1|10142.1|10148.5|10143.5|10145.1|10140.1|69
1683810900000|2023-05-11 13:15:00|10147.4|10142.4|10152.7|10147.7|10153.1|10148.1|10147.3|10142.3|66
1683811200000|2023-05-11 13:20:00|10152.6|10147.6|10153.6|10148.6|10158.7|10153.7|10151.5|10146.5|133
1683811500000|2023-05-11 13:25:00|10153.7|10148.7|10155.4|10150.4|10156.9|10151.9|10153.5|10148.5|51
1683811800000|2023-05-11 13:30:00|10155.3|10150.3|10155.1|10150.1|10156.3|10151.3|10153.2|10148.2|115
1683812100000|2023-05-11 13:35:00|10155.2|10150.2|10162.1|10157.1|10162.5|10157.5|10153.6|10148.6|217
1683812400000|2023-05-11 13:40:00|10162|10157|10163.6|10158.6|10164|10159|10160.7|10155.7|147
1683812700000|2023-05-11 13:45:00|10163.8|10158.8|10167.6|10162.6|10168.1|10163.1|10163.6|10158.6|182
1683813000000|2023-05-11 13:50:00|10167.5|10162.5|10170.3|10165.3|10171.6|10166.6|10166.8|10161.8|125
1683813300000|2023-05-11 13:55:00|10170.4|10165.4|10173.6|10168.6|10174.2|10169.2|10169.8|10164.8|174
1683813600000|2023-05-11 14:00:00|10173.5|10168.5|10174.8|10169.8|10174.8|10169.8|10170.3|10165.3|232
1683813900000|2023-05-11 14:05:00|10174.7|10169.7|10175.6|10170.6|10177.6|10172.6|10174.1|10169.1|299
1683814200000|2023-05-11 14:10:00|10175.7|10170.7|10170.2|10165.2|10175.7|10170.7|10170.1|10165.1|181
1683814500000|2023-05-11 14:15:00|10170.3|10165.3|10172.5|10167.5|10174|10169|10169.6|10164.6|213
1683814800000|2023-05-11 14:20:00|10172.7|10167.7|10173.3|10168.3|10176.2|10171.2|10172.1|10167.1|159
1683815100000|2023-05-11 14:25:00|10173.6|10168.6|10172.3|10167.3|10174.6|10169.6|10170.5|10165.5|121
1683815400000|2023-05-11 14:30:00|10172.4|10167.4|10169.2|10164.2|10173.6|10168.6|10168.1|10163.1|109
1683815700000|2023-05-11 14:35:00|10169.5|10164.5|10168.1|10163.1|10170.6|10165.6|10167.6|10162.6|97
1683816000000|2023-05-11 14:40:00|10168.2|10163.2|10167.3|10162.3|10168.5|10163.5|10164.4|10159.4|86
1683816300000|2023-05-11 14:45:00|10167.4|10162.4|10167.3|10162.3|10169.5|10164.5|10165.9|10160.9|125
1683816600000|2023-05-11 14:50:00|10167.4|10162.4|10166|10161|10168.6|10163.6|10164.9|10159.9|83
1683816900000|2023-05-11 14:55:00|10166.1|10161.1|10165.1|10160.1|10166.2|10161.2|10163.2|10158.2|118
1683817200000|2023-05-11 15:00:00|10165.5|10160.5|10165.2|10160.2|10165.8|10160.8|10164.4|10159.4|88
1683817500000|2023-05-11 15:05:00|10165.5|10160.5|10168.3|10163.3|10169.6|10164.6|10164.5|10159.5|102
1683817800000|2023-05-11 15:10:00|10168.1|10163.1|10166.8|10161.8|10168.1|10163.1|10166.3|10161.3|141
1683818100000|2023-05-11 15:15:00|10166.6|10161.6|10166.1|10161.1|10167|10162|10165.4|10160.4|108
1683818400000|2023-05-11 15:20:00|10166.3|10161.3|10164.6|10159.6|10167.1|10162.1|10164.2|10159.2|23
1683818700000|2023-05-11 15:25:00|10164.5|10159.5|10166.8|10161.8|10167.3|10162.3|10164.5|10159.5|54
1683819000000|2023-05-11 15:30:00|10167.1|10162.1|10172.1|10167.1|10172.1|10167.1|10166.6|10161.6|61
1683819300000|2023-05-11 15:35:00|10171.8|10166.8|10172.8|10167.8|10173.3|10168.3|10171|10166|29
1683819600000|2023-05-11 15:40:00|10172.9|10167.9|10173.3|10168.3|10173.6|10168.6|10171.8|10166.8|26
1683819900000|2023-05-11 15:45:00|10173.1|10168.1|10174|10169|10174|10169|10171.6|10166.6|38
1683820200000|2023-05-11 15:50:00|10173.9|10168.9|10170.1|10165.1|10173.9|10168.9|10170.1|10165.1|50
1683820500000|2023-05-11 15:55:00|10170.4|10165.4|10170.8|10165.8|10171.2|10166.2|10169.6|10164.6|45
1683820800000|2023-05-11 16:00:00|10170.9|10165.9|10168.4|10163.4|10171.1|10166.1|10168.1|10163.1|74
1683821100000|2023-05-11 16:05:00|10168.5|10163.5|10166.1|10161.1|10169|10164|10165.5|10160.5|23
1683821400000|2023-05-11 16:10:00|10166.2|10161.2|10163.6|10158.6|10167.3|10162.3|10163.6|10158.6|23
1683821700000|2023-05-11 16:15:00|10163.7|10158.7|10162.4|10157.4|10165.1|10160.1|10162.1|10157.1|24
1683822000000|2023-05-11 16:20:00|10162.1|10157.1|10160.6|10155.6|10162.9|10157.9|10160.6|10155.6|41
1683822300000|2023-05-11 16:25:00|10160.8|10155.8|10160.9|10155.9|10161.4|10156.4|10159.9|10154.9|24
1683822600000|2023-05-11 16:30:00|10160.8|10155.8|10160.2|10155.2|10161.1|10156.1|10160.1|10155.1|17
1683822900000|2023-05-11 16:35:00|10159.9|10154.9|10160.6|10155.6|10161.6|10156.6|10159.9|10154.9|19
1683823200000|2023-05-11 16:40:00|10160.7|10155.7|10161.1|10156.1|10162.1|10157.1|10160.6|10155.6|14
1683823500000|2023-05-11 16:45:00|10160.9|10155.9|10162.5|10157.5|10162.8|10157.8|10160.9|10155.9|38
1683823800000|2023-05-11 16:50:00|10162.4|10157.4|10160.9|10155.9|10162.5|10157.5|10160.1|10155.1|11
1683824100000|2023-05-11 16:55:00|10161.2|10156.2|10162.6|10157.6|10163.6|10158.6|10161.1|10156.1|20
1683824400000|2023-05-11 17:00:00|10162.7|10157.7|10162.2|10157.2|10163.3|10158.3|10161.2|10156.2|62
1683824700000|2023-05-11 17:05:00|10162.1|10157.1|10163.7|10158.7|10164|10159|10161.7|10156.7|22
1683825000000|2023-05-11 17:10:00|10163.2|10158.2|10166.5|10161.5|10166.8|10161.8|10163.2|10158.2|23
1683825300000|2023-05-11 17:15:00|10166.6|10161.6|10166.2|10161.2|10167.6|10162.6|10165.7|10160.7|35
1683825600000|2023-05-11 17:20:00|10166.3|10161.3|10167.4|10162.4|10167.7|10162.7|10165.6|10160.6|29
1683825900000|2023-05-11 17:25:00|10167.5|10162.5|10168.6|10163.6|10168.7|10163.7|10167.4|10162.4|17
1683826200000|2023-05-11 17:30:00|10168.4|10163.4|10167.4|10162.4|10168.8|10163.8|10167.4|10162.4|46
1683826500000|2023-05-11 17:35:00|10167.6|10162.6|10167.6|10162.6|10168.2|10163.2|10167.4|10162.4|28
1683826800000|2023-05-11 17:40:00|10167.7|10162.7|10169.4|10164.4|10169.4|10164.4|10167.6|10162.6|44
1683827100000|2023-05-11 17:45:00|10169.3|10164.3|10169.4|10164.4|10169.8|10164.8|10169.2|10164.2|16
1683827400000|2023-05-11 17:50:00|10169.6|10164.6|10171.6|10166.6|10172.1|10167.1|10169.6|10164.6|85
1683827700000|2023-05-11 17:55:00|10171.7|10166.7|10171.2|10166.2|10172.1|10167.1|10170.9|10165.9|105
1683828000000|2023-05-11 18:00:00|10171.1|10166.1|10171.1|10166.1|10171.6|10166.6|10170.3|10165.3|31
1683828300000|2023-05-11 18:05:00|10171.2|10166.2|10171.4|10166.4|10171.8|10166.8|10171.1|10166.1|23
1683828600000|2023-05-11 18:10:00|10171.5|10166.5|10171.5|10166.5|10171.8|10166.8|10171.4|10166.4|12
1683828900000|2023-05-11 18:15:00|10171.6|10166.6|10170.1|10165.1|10171.8|10166.8|10169.7|10164.7|25
1683829200000|2023-05-11 18:20:00|10170.2|10165.2|10170.5|10165.5|10171.4|10166.4|10170.1|10165.1|19
1683829500000|2023-05-11 18:25:00|10170.3|10165.3|10171.1|10166.1|10171.2|10166.2|10170.1|10165.1|28
1683829800000|2023-05-11 18:30:00|10170.7|10165.7|10170.1|10165.1|10170.7|10165.7|10169.6|10164.6|15
1683830100000|2023-05-11 18:35:00|10170.2|10165.2|10170.1|10165.1|10170.6|10165.6|10169.7|10164.7|18
1683830400000|2023-05-11 18:40:00|10170.2|10165.2|10168.9|10163.9|10171.4|10166.4|10168.9|10163.9|45
1683830700000|2023-05-11 18:45:00|10169.1|10164.1|10168.4|10163.4|10169.4|10164.4|10168.4|10163.4|41
1683831000000|2023-05-11 18:50:00|10168.5|10163.5|10168.9|10163.9|10169.2|10164.2|10168.4|10163.4|16
1683831300000|2023-05-11 18:55:00|10169.2|10164.2|10167.1|10162.1|10169.2|10164.2|10167.1|10162.1|144
1683831600000|2023-05-11 19:00:00|10167.2|10162.2|10168|10163|10168.2|10163.2|10167.1|10162.1|21
1683831900000|2023-05-11 19:05:00|10167.9|10162.9|10166.6|10161.6|10168.7|10163.7|10166.6|10161.6|12
1683832200000|2023-05-11 19:10:00|10166.4|10161.4|10166.1|10161.1|10166.6|10161.6|10165.2|10160.2|39
1683832500000|2023-05-11 19:15:00|10166|10161|10166.6|10161.6|10166.9|10161.9|10166|10161|13
1683832800000|2023-05-11 19:20:00|10166.5|10161.5|10166.9|10161.9|10167|10162|10166.5|10161.5|7
1683833100000|2023-05-11 19:25:00|10167|10162|10166.9|10161.9|10167.2|10162.2|10166.6|10161.6|15
1683833400000|2023-05-11 19:30:00|10166.8|10161.8|10166.6|10161.6|10166.9|10161.9|10166.2|10161.2|21
1683833700000|2023-05-11 19:35:00|10166.5|10161.5|10166.6|10161.6|10166.9|10161.9|10165.1|10160.1|9
1683834000000|2023-05-11 19:40:00|10166.5|10161.5|10168.1|10163.1|10168.4|10163.4|10166.5|10161.5|1
1683834300000|2023-05-11 19:45:00|10168|10163|10168.1|10163.1|10168.4|10163.4|10167.8|10162.8|21
1683834600000|2023-05-11 19:50:00|10168|10163|10168.4|10163.4|10168.4|10163.4|10168|10163|11
1683834900000|2023-05-11 19:55:00|10168|10163|10168.6|10163.6|10169.4|10164.4|10167.1|10162.1|90
1683835200000|2023-05-11 20:00:00|10168.9|10163.9|10169|10164|10169.1|10164.1|10168.1|10163.1|21
1683835500000|2023-05-11 20:05:00|10169.1|10164.1|10169.3|10164.3|10169.6|10164.6|10169|10164|6
1683835800000|2023-05-11 20:10:00|10169.4|10164.4|10169.3|10164.3|10169.8|10164.8|10169.3|10164.3|13
1683836100000|2023-05-11 20:15:00|10169.2|10164.2|10170|10165|10170|10165|10169.2|10164.2|7
1683836400000|2023-05-11 20:20:00|10169.9|10164.9|10169.8|10164.8|10170|10165|10169.8|10164.8|8
1683836700000|2023-05-11 20:25:00|10169.7|10164.7|10169.5|10164.5|10169.8|10164.8|10169|10164|7
1683837000000|2023-05-11 20:30:00|10169.6|10164.6|10169.3|10164.3|10169.6|10164.6|10169.3|10164.3|8
1683837300000|2023-05-11 20:35:00|10169.2|10164.2|10169.1|10164.1|10169.5|10164.5|10169|10164|6
1683837600000|2023-05-11 20:40:00|10169.2|10164.2|10169.5|10164.5|10169.6|10164.6|10169.2|10164.2|1
1683837900000|2023-05-11 20:45:00|10169.6|10164.6|10169|10164|10169.6|10164.6|10169|10164|9
1683838200000|2023-05-11 20:50:00|10169.1|10164.1|10168.7|10163.7|10169.1|10164.1|10168.7|10163.7|5
1683838500000|2023-05-11 20:55:00|10168.8|10163.8|10171.2|10162.2|10171.2|10166|10168.8|10162.2|39
1683849600000|2023-05-12 00:00:00|10171|10166.2|10169.5|10164.5|10171.7|10166.7|10169.5|10164.5|27
1683849900000|2023-05-12 00:05:00|10169.6|10164.6|10169.7|10164.7|10170.4|10165.4|10169|10164|40
1683850200000|2023-05-12 00:10:00|10169.6|10164.6|10168.1|10163.1|10169.7|10164.7|10168|10163|4
1683850500000|2023-05-12 00:15:00|10168|10163|10168.3|10163.3|10169.7|10164.7|10167.6|10162.6|92
1683850800000|2023-05-12 00:20:00|10168.2|10163.2|10167.3|10162.3|10168.2|10163.2|10166.3|10161.3|15
1683851100000|2023-05-12 00:25:00|10167.2|10162.2|10167.2|10162.2|10167.5|10162.5|10166.7|10161.7|4
1683851400000|2023-05-12 00:30:00|10167.1|10162.1|10166.2|10161.2|10167.1|10162.1|10165.8|10160.8|8
1683851700000|2023-05-12 00:35:00|10166.1|10161.1|10166.7|10161.7|10167|10162|10166|10161|30
1683852000000|2023-05-12 00:40:00|10166.8|10161.8|10167.2|10162.2|10168.2|10163.2|10166.7|10161.7|13
1683852300000|2023-05-12 00:45:00|10167.1|10162.1|10167.4|10162.4|10167.4|10162.4|10166.7|10161.7|2
1683852600000|2023-05-12 00:50:00|10167.5|10162.5|10168.2|10163.2|10168.9|10163.9|10167.2|10162.2|10
1683852900000|2023-05-12 00:55:00|10167.7|10162.7|10165.5|10160.5|10167.7|10162.7|10165.5|10160.5|12
1683853200000|2023-05-12 01:00:00|10165.4|10160.4|10165.7|10160.7|10165.7|10160.7|10164.5|10159.5|24
1683853500000|2023-05-12 01:05:00|10165.6|10160.6|10166.6|10161.6|10166.8|10161.8|10165.6|10160.6|28
1683853800000|2023-05-12 01:10:00|10166.7|10161.7|10167.1|10162.1|10167.3|10162.3|10166.4|10161.4|18
1683854100000|2023-05-12 01:15:00|10167.2|10162.2|10166.5|10161.5|10168.1|10163.1|10166.1|10161.1|18
1683854400000|2023-05-12 01:20:00|10166.6|10161.6|10167.5|10162.5|10168.2|10163.2|10166.6|10161.6|10
1683854700000|2023-05-12 01:25:00|10167.6|10162.6|10168.2|10163.2|10168.2|10163.2|10167.1|10162.1|90
1683855000000|2023-05-12 01:30:00|10168.3|10163.3|10166.3|10161.3|10168.4|10163.4|10166.2|10161.2|38
1683855300000|2023-05-12 01:35:00|10166.2|10161.2|10166.7|10161.7|10166.9|10161.9|10165.6|10160.6|6
1683855600000|2023-05-12 01:40:00|10166.8|10161.8|10165.7|10160.7|10166.9|10161.9|10165.6|10160.6|12
1683855900000|2023-05-12 01:45:00|10165.6|10160.6|10165.1|10160.1|10166.2|10161.2|10165|10160|14
1683856200000|2023-05-12 01:50:00|10165.2|10160.2|10164.6|10159.6|10166|10161|10164.6|10159.6|11
1683856500000|2023-05-12 01:55:00|10164.7|10159.7|10163.5|10158.5|10164.7|10159.7|10163.5|10158.5|41
1683856800000|2023-05-12 02:00:00|10163.2|10158.2|10163.9|10158.9|10164.1|10159.1|10163|10158|13
1683857100000|2023-05-12 02:05:00|10164|10159|10163.6|10158.6|10164.9|10159.9|10163.3|10158.3|2
1683857400000|2023-05-12 02:10:00|10163.7|10158.7|10164.4|10159.4|10165.1|10160.1|10163.6|10158.6|4
1683857700000|2023-05-12 02:15:00|10164.3|10159.3|10163.8|10158.8|10164.6|10159.6|10163.6|10158.6|2
1683858000000|2023-05-12 02:20:00|10163.6|10158.6|10165|10160|10165.5|10160.5|10163.6|10158.6|14
1683858300000|2023-05-12 02:25:00|10164.9|10159.9|10164.5|10159.5|10165.1|10160.1|10163.9|10158.9|45
1683858600000|2023-05-12 02:30:00|10164.4|10159.4|10166.7|10161.7|10167|10162|10164.2|10159.2|14
1683858900000|2023-05-12 02:35:00|10166.8|10161.8|10167.1|10162.1|10168|10163|10166.7|10161.7|29
1683859200000|2023-05-12 02:40:00|10167.2|10162.2|10167.1|10162.1|10167.6|10162.6|10165.9|10160.9|10
1683859500000|2023-05-12 02:45:00|10167|10162|10168.6|10163.6|10168.9|10163.9|10166.9|10161.9|11
1683859800000|2023-05-12 02:50:00|10168.7|10163.7|10169.4|10164.4|10169.5|10164.5|10168.5|10163.5|10
1683860100000|2023-05-12 02:55:00|10169.5|10164.5|10168.9|10163.9|10169.5|10164.5|10168.4|10163.4|6
1683860400000|2023-05-12 03:00:00|10168.8|10163.8|10170.5|10165.5|10170.7|10165.7|10168.8|10163.8|43
1683860700000|2023-05-12 03:05:00|10170.6|10165.6|10171.1|10166.1|10171.7|10166.7|10170.6|10165.6|17
1683861000000|2023-05-12 03:10:00|10171|10166|10168.2|10163.2|10171|10166|10168.2|10163.2|8
1683861300000|2023-05-12 03:15:00|10168|10163|10167.6|10162.6|10169.1|10164.1|10167.5|10162.5|5
1683861600000|2023-05-12 03:20:00|10167.5|10162.5|10167.1|10162.1|10167.6|10162.6|10166.9|10161.9|1
1683861900000|2023-05-12 03:25:00|10167.2|10162.2|10167|10162|10168|10163|10167|10162|6
1683862200000|2023-05-12 03:30:00|10167.1|10162.1|10168.2|10163.2|10168.4|10163.4|10167.1|10162.1|10
1683862500000|2023-05-12 03:35:00|10168.1|10163.1|10168.3|10163.3|10168.5|10163.5|10168|10163|0
1683862800000|2023-05-12 03:40:00|10168.4|10163.4|10167.5|10162.5|10168.6|10163.6|10167.4|10162.4|2
1683863100000|2023-05-12 03:45:00|10167.4|10162.4|10165.9|10160.9|10167.9|10162.9|10165.8|10160.8|5
1683863400000|2023-05-12 03:50:00|10165.8|10160.8|10166|10161|10166.2|10161.2|10165.5|10160.5|6
1683863700000|2023-05-12 03:55:00|10165.9|10160.9|10164.9|10159.9|10166.1|10161.1|10164.7|10159.7|11
1683864000000|2023-05-12 04:00:00|10164.8|10159.8|10164.1|10159.1|10165.2|10160.2|10164|10159|50
1683864300000|2023-05-12 04:05:00|10164.3|10159.3|10163.1|10158.1|10164.4|10159.4|10162.9|10157.9|5
1683864600000|2023-05-12 04:10:00|10163|10158|10162.9|10157.9|10164|10159|10162.9|10157.9|14
1683864900000|2023-05-12 04:15:00|10163.1|10158.1|10163.1|10158.1|10163.5|10158.5|10162.5|10157.5|25
1683865200000|2023-05-12 04:20:00|10163.2|10158.2|10163.3|10158.3|10164.1|10159.1|10163.2|10158.2|6
1683865500000|2023-05-12 04:25:00|10163.5|10158.5|10163.8|10158.8|10164.1|10159.1|10163.5|10158.5|0
1683865800000|2023-05-12 04:30:00|10163.6|10158.6|10163.8|10158.8|10164.6|10159.6|10163.3|10158.3|13
1683866100000|2023-05-12 04:35:00|10163.9|10158.9|10163.1|10158.1|10164.1|10159.1|10162.8|10157.8|1
1683866400000|2023-05-12 04:40:00|10163.3|10158.3|10163|10158|10163.8|10158.8|10162.9|10157.9|5
1683866700000|2023-05-12 04:45:00|10162.9|10157.9|10163.4|10158.4|10163.4|10158.4|10162.9|10157.9|3
1683867000000|2023-05-12 04:50:00|10163.1|10158.1|10163.9|10158.9|10163.9|10158.9|10162.9|10157.9|5
1683867300000|2023-05-12 04:55:00|10163.8|10158.8|10162.4|10157.4|10163.8|10158.8|10161.9|10156.9|3
1683867600000|2023-05-12 05:00:00|10162.5|10157.5|10164|10159|10164.1|10159.1|10162.4|10157.4|7
1683867900000|2023-05-12 05:05:00|10163.9|10158.9|10165.5|10160.5|10165.5|10160.5|10163.7|10158.7|4
1683868200000|2023-05-12 05:10:00|10165.6|10160.6|10164.9|10159.9|10166|10161|10164.9|10159.9|4
1683868500000|2023-05-12 05:15:00|10164.8|10159.8|10163.2|10158.2|10165.2|10160.2|10162.9|10157.9|8
1683868800000|2023-05-12 05:20:00|10163.1|10158.1|10162.1|10157.1|10163.2|10158.2|10162|10157|3
1683869100000|2023-05-12 05:25:00|10162|10157|10160.7|10155.7|10162.1|10157.1|10160.7|10155.7|13
1683869400000|2023-05-12 05:30:00|10160.6|10155.6|10161|10156|10162.1|10157.1|10159.7|10154.7|10
1683869700000|2023-05-12 05:35:00|10161.1|10156.1|10161.9|10156.9|10161.9|10156.9|10160.4|10155.4|5
1683870000000|2023-05-12 05:40:00|10162.1|10157.1|10161.6|10156.6|10162.4|10157.4|10161|10156|15
1683870300000|2023-05-12 05:45:00|10161.5|10156.5|10160.4|10155.4|10161.5|10156.5|10160.2|10155.2|21
1683870600000|2023-05-12 05:50:00|10160.3|10155.3|10163.6|10158.6|10163.6|10158.6|10160.1|10155.1|6
1683870900000|2023-05-12 05:55:00|10163.9|10158.9|10167.5|10162.5|10167.9|10162.9|10163.6|10158.6|16
1683871200000|2023-05-12 06:00:00|10167.6|10162.6|10168.6|10163.6|10170.7|10165.7|10166.9|10161.9|102
1683871500000|2023-05-12 06:05:00|10168.7|10163.7|10167.1|10162.1|10169.1|10164.1|10165.2|10160.2|23
1683871800000|2023-05-12 06:10:00|10167|10162|10167.6|10162.6|10169.1|10164.1|10166.5|10161.5|7
1683872100000|2023-05-12 06:15:00|10167.4|10162.4|10166.3|10161.3|10167.7|10162.7|10164.9|10159.9|24
1683872400000|2023-05-12 06:20:00|10166.2|10161.2|10164.6|10159.6|10167.2|10162.2|10164.4|10159.4|6
1683872700000|2023-05-12 06:25:00|10164.5|10159.5|10163.8|10158.8|10164.9|10159.9|10161.7|10156.7|22
1683873000000|2023-05-12 06:30:00|10163.7|10158.7|10163.2|10158.2|10165.2|10160.2|10162.7|10157.7|60
1683873300000|2023-05-12 06:35:00|10162.9|10157.9|10160.9|10155.9|10163|10158|10160.7|10155.7|35
1683873600000|2023-05-12 06:40:00|10161|10156|10161.1|10156.1|10162.4|10157.4|10160.5|10155.5|39
1683873900000|2023-05-12 06:45:00|10161.2|10156.2|10160.1|10155.1|10161.4|10156.4|10159.4|10154.4|41
1683874200000|2023-05-12 06:50:00|10160.2|10155.2|10159.5|10154.5|10160.7|10155.7|10157.7|10152.7|23
1683874500000|2023-05-12 06:55:00|10159.7|10154.7|10163.2|10158.2|10163.8|10158.8|10159.5|10154.5|16
1683874800000|2023-05-12 07:00:00|10163|10158|10162.4|10157.4|10164.9|10159.9|10160.6|10155.6|142
1683875100000|2023-05-12 07:05:00|10162|10157|10161|10156|10163.8|10158.8|10159.9|10154.9|29
1683875400000|2023-05-12 07:10:00|10160.9|10155.9|10160.4|10155.4|10163.6|10158.6|10159.2|10154.2|18
1683875700000|2023-05-12 07:15:00|10160.1|10155.1|10158.7|10153.7|10160.8|10155.8|10158|10153|27
1683876000000|2023-05-12 07:20:00|10158.9|10153.9|10157.9|10152.9|10159.7|10154.7|10155.9|10150.9|40
1683876300000|2023-05-12 07:25:00|10158|10153|10160.5|10155.5|10160.5|10155.5|10157|10152|31
1683876600000|2023-05-12 07:30:00|10160.7|10155.7|10162.2|10157.2|10162.4|10157.4|10159.4|10154.4|48
1683876900000|2023-05-12 07:35:00|10161.8|10156.8|10160.7|10155.7|10163.4|10158.4|10159.9|10154.9|15
1683877200000|2023-05-12 07:40:00|10160.5|10155.5|10159.3|10154.3|10161.3|10156.3|10157.9|10152.9|10
1683877500000|2023-05-12 07:45:00|10159.2|10154.2|10166.1|10161.1|10166.4|10161.4|10158.8|10153.8|47
1683877800000|2023-05-12 07:50:00|10165.8|10160.8|10170.9|10165.9|10172.2|10167.2|10165.7|10160.7|90
1683878100000|2023-05-12 07:55:00|10170.8|10165.8|10175.9|10170.9|10176.9|10171.9|10170.3|10165.3|68
1683878400000|2023-05-12 08:00:00|10176|10171|10175.9|10170.9|10176.6|10171.6|10173|10168|43
1683878700000|2023-05-12 08:05:00|10176|10171|10174.9|10169.9|10176.2|10171.2|10173.9|10168.9|24
1683879000000|2023-05-12 08:10:00|10174.8|10169.8|10174.4|10169.4|10176.2|10171.2|10173.4|10168.4|35
1683879300000|2023-05-12 08:15:00|10174.7|10169.7|10171.5|10166.5|10175|10170|10170.9|10165.9|19
1683879600000|2023-05-12 08:20:00|10171.3|10166.3|10169.5|10164.5|10171.7|10166.7|10169.3|10164.3|12
1683879900000|2023-05-12 08:25:00|10169.6|10164.6|10169.9|10164.9|10170.7|10165.7|10169|10164|0
1683880200000|2023-05-12 08:30:00|10169.1|10164.1|10169.8|10164.8|10169.9|10164.9|10168.5|10163.5|18
1683880500000|2023-05-12 08:35:00|10169.7|10164.7|10171.4|10166.4|10172|10167|10169.5|10164.5|46
1683880800000|2023-05-12 08:40:00|10171.5|10166.5|10172|10167|10172.2|10167.2|10170.4|10165.4|6
1683881100000|2023-05-12 08:45:00|10172.2|10167.2|10171.7|10166.7|10172.7|10167.7|10171.2|10166.2|9
1683881400000|2023-05-12 08:50:00|10171.8|10166.8|10171.8|10166.8|10173.3|10168.3|10170.3|10165.3|31
1683881700000|2023-05-12 08:55:00|10171.9|10166.9|10169|10164|10172.3|10167.3|10168.8|10163.8|23
1683882000000|2023-05-12 09:00:00|10169.2|10164.2|10167.1|10162.1|10169.7|10164.7|10166.1|10161.1|33
1683882300000|2023-05-12 09:05:00|10167.3|10162.3|10169.7|10164.7|10170.7|10165.7|10167.1|10162.1|17
1683882600000|2023-05-12 09:10:00|10170|10165|10172.6|10167.6|10172.6|10167.6|10169.6|10164.6|29
1683882900000|2023-05-12 09:15:00|10172.9|10167.9|10174.3|10169.3|10177.3|10172.3|10172.9|10167.9|76
1683883200000|2023-05-12 09:20:00|10174.2|10169.2|10175.7|10170.7|10176.2|10171.2|10173.6|10168.6|8
1683883500000|2023-05-12 09:25:00|10175.8|10170.8|10171.3|10166.3|10175.8|10170.8|10171.3|10166.3|79
1683883800000|2023-05-12 09:30:00|10171.4|10166.4|10173.7|10168.7|10173.7|10168.7|10170.8|10165.8|6
1683884100000|2023-05-12 09:35:00|10173.9|10168.9|10174.7|10169.7|10175|10170|10172.8|10167.8|17
1683884400000|2023-05-12 09:40:00|10174.5|10169.5|10177.4|10172.4|10178|10173|10173.3|10168.3|78
1683884700000|2023-05-12 09:45:00|10177.5|10172.5|10175.5|10170.5|10177.7|10172.7|10174.2|10169.2|33
1683885000000|2023-05-12 09:50:00|10175.7|10170.7|10174.2|10169.2|10176.3|10171.3|10174.2|10169.2|48
1683885300000|2023-05-12 09:55:00|10174.3|10169.3|10171|10166|10174.5|10169.5|10170.9|10165.9|21
1683885600000|2023-05-12 10:00:00|10171.2|10166.2|10171|10166|10171.8|10166.8|10169.8|10164.8|15
1683885900000|2023-05-12 10:05:00|10171.2|10166.2|10171.3|10166.3|10173|10168|10170.9|10165.9|6
1683886200000|2023-05-12 10:10:00|10171.7|10166.7|10170.8|10165.8|10172.2|10167.2|10168.9|10163.9|16
1683886500000|2023-05-12 10:15:00|10171|10166|10170.2|10165.2|10171.7|10166.7|10169.9|10164.9|3
1683886800000|2023-05-12 10:20:00|10170.1|10165.1|10168.2|10163.2|10170.1|10165.1|10167.4|10162.4|28
1683887100000|2023-05-12 10:25:00|10167.9|10162.9|10169.7|10164.7|10169.7|10164.7|10167.9|10162.9|6
1683887400000|2023-05-12 10:30:00|10169.8|10164.8|10170.1|10165.1|10170.7|10165.7|10168.3|10163.3|14
1683887700000|2023-05-12 10:35:00|10169.8|10164.8|10170.5|10165.5|10170.9|10165.9|10168.9|10163.9|9
1683888000000|2023-05-12 10:40:00|10170.7|10165.7|10171.4|10166.4|10171.7|10166.7|10170.4|10165.4|8
1683888300000|2023-05-12 10:45:00|10171.5|10166.5|10170.5|10165.5|10171.7|10166.7|10169.3|10164.3|30
1683888600000|2023-05-12 10:50:00|10170.4|10165.4|10172|10167|10172.3|10167.3|10170.4|10165.4|10
1683888900000|2023-05-12 10:55:00|10171.8|10166.8|10173|10168|10173|10168|10171.2|10166.2|15
1683889200000|2023-05-12 11:00:00|10173.1|10168.1|10175.3|10170.3|10175.5|10170.5|10173.1|10168.1|39
1683889500000|2023-05-12 11:05:00|10175.4|10170.4|10174.3|10169.3|10175.4|10170.4|10174.1|10169.1|3
1683889800000|2023-05-12 11:10:00|10174.4|10169.4|10175|10170|10175.3|10170.3|10174|10169|13
1683890100000|2023-05-12 11:15:00|10175.3|10170.3|10182.6|10177.6|10183.1|10178.1|10175.3|10170.3|70
1683890400000|2023-05-12 11:20:00|10182.3|10177.3|10180.4|10175.4|10182.3|10177.3|10179.9|10174.9|30
1683890700000|2023-05-12 11:25:00|10180.3|10175.3|10184.8|10179.8|10184.8|10179.8|10180.3|10175.3|76
1683891000000|2023-05-12 11:30:00|10185|10180|10184|10179|10186.3|10181.3|10183.7|10178.7|35
1683891300000|2023-05-12 11:35:00|10183.9|10178.9|10182.6|10177.6|10184.5|10179.5|10182.5|10177.5|18
1683891600000|2023-05-12 11:40:00|10182.4|10177.4|10182.5|10177.5|10184.5|10179.5|10182|10177|24
1683891900000|2023-05-12 11:45:00|10182.6|10177.6|10181.3|10176.3|10183.5|10178.5|10181.3|10176.3|6
1683892200000|2023-05-12 11:50:00|10181.5|10176.5|10183.3|10178.3|10183.5|10178.5|10180.9|10175.9|17
1683892500000|2023-05-12 11:55:00|10183.5|10178.5|10185.1|10180.1|10186.5|10181.5|10183.5|10178.5|12
1683892800000|2023-05-12 12:00:00|10185.2|10180.2|10186.1|10181.1|10186.6|10181.6|10183.4|10178.4|43
1683893100000|2023-05-12 12:05:00|10186.2|10181.2|10186.6|10181.6|10187|10182|10185|10180|83
1683893400000|2023-05-12 12:10:00|10186.7|10181.7|10187.6|10182.6|10190|10185|10186.7|10181.7|48
1683893700000|2023-05-12 12:15:00|10187.7|10182.7|10188.1|10183.1|10188.8|10183.8|10187.1|10182.1|18
1683894000000|2023-05-12 12:20:00|10188.2|10183.2|10190.5|10185.5|10190.8|10185.8|10187.5|10182.5|46
1683894300000|2023-05-12 12:25:00|10190.6|10185.6|10189.9|10184.9|10190.9|10185.9|10187.8|10182.8|101
1683894600000|2023-05-12 12:30:00|10190.1|10185.1|10191.1|10186.1|10191.3|10186.3|10188.6|10183.6|75
1683894900000|2023-05-12 12:35:00|10191.2|10186.2|10193.7|10188.7|10194.7|10189.7|10190.6|10185.6|122
1683895200000|2023-05-12 12:40:00|10193.8|10188.8|10190.1|10185.1|10193.8|10188.8|10190.1|10185.1|65
1683895500000|2023-05-12 12:45:00|10190.2|10185.2|10190.4|10185.4|10193|10188|10189.3|10184.3|79
1683895800000|2023-05-12 12:50:00|10190.3|10185.3|10189.1|10184.1|10190.7|10185.7|10188.7|10183.7|169
1683896100000|2023-05-12 12:55:00|10189.3|10184.3|10189.9|10184.9|10191.9|10186.9|10188.1|10183.1|412
1683896400000|2023-05-12 13:00:00|10190.1|10185.1|10187.9|10182.9|10190.8|10185.8|10187.7|10182.7|93
1683896700000|2023-05-12 13:05:00|10188.3|10183.3|10183.9|10178.9|10188.3|10183.3|10183.1|10178.1|86
1683897000000|2023-05-12 13:10:00|10183.8|10178.8|10185.3|10180.3|10186.3|10181.3|10182.8|10177.8|42
1683897300000|2023-05-12 13:15:00|10185.2|10180.2|10183.9|10178.9|10185.9|10180.9|10183.3|10178.3|40
1683897600000|2023-05-12 13:20:00|10184|10179|10187.9|10182.9|10189.4|10184.4|10183.8|10178.8|54
1683897900000|2023-05-12 13:25:00|10188.3|10183.3|10185.2|10180.2|10188.8|10183.8|10184.7|10179.7|77
1683898200000|2023-05-12 13:30:00|10185.1|10180.1|10185.3|10180.3|10187.1|10182.1|10184.6|10179.6|51
1683898500000|2023-05-12 13:35:00|10185.2|10180.2|10191.9|10186.9|10192.3|10187.3|10184.9|10179.9|45
1683898800000|2023-05-12 13:40:00|10192.1|10187.1|10193.7|10188.7|10194.7|10189.7|10191.8|10186.8|71
1683899100000|2023-05-12 13:45:00|10193.2|10188.2|10189.6|10184.6|10193.2|10188.2|10188.7|10183.7|78
1683899400000|2023-05-12 13:50:00|10189.7|10184.7|10188|10183|10190.1|10185.1|10185.6|10180.6|52
1683899700000|2023-05-12 13:55:00|10188.1|10183.1|10191.2|10186.2|10191.2|10186.2|10187|10182|30
1683900000000|2023-05-12 14:00:00|10191.3|10186.3|10184.8|10179.8|10196.8|10191.8|10181.4|10176.4|364
1683900300000|2023-05-12 14:05:00|10184.9|10179.9|10189.4|10184.4|10191|10186|10184.7|10179.7|185
1683900600000|2023-05-12 14:10:00|10188.8|10183.8|10192.7|10187.7|10194.8|10189.8|10188.8|10183.8|180
1683900900000|2023-05-12 14:15:00|10192.8|10187.8|10194.7|10189.7|10197.4|10192.4|10192.7|10187.7|201
1683901200000|2023-05-12 14:20:00|10194.5|10189.5|10200.9|10195.9|10201.9|10196.9|10194.2|10189.2|299
1683901500000|2023-05-12 14:25:00|10201|10196|10199.9|10194.9|10202.9|10197.9|10199.2|10194.2|113
1683901800000|2023-05-12 14:30:00|10200.1|10195.1|10203.7|10198.7|10204.4|10199.4|10199.9|10194.9|292
1683902100000|2023-05-12 14:35:00|10203.8|10198.8|10206.1|10201.1|10207.2|10202.2|10203.6|10198.6|66
1683902400000|2023-05-12 14:40:00|10206.2|10201.2|10206.4|10201.4|10206.9|10201.9|10204.6|10199.6|107
1683902700000|2023-05-12 14:45:00|10206.3|10201.3|10208.4|10203.4|10208.9|10203.9|10205.3|10200.3|122
1683903000000|2023-05-12 14:50:00|10208.7|10203.7|10211.4|10206.4|10213.2|10208.2|10208.3|10203.3|151
1683903300000|2023-05-12 14:55:00|10211.6|10206.6|10215.8|10210.8|10216.6|10211.6|10211.2|10206.2|155
1683903600000|2023-05-12 15:00:00|10215.9|10210.9|10214.9|10209.9|10217.2|10212.2|10214.2|10209.2|114
1683903900000|2023-05-12 15:05:00|10215.1|10210.1|10215.8|10210.8|10216.6|10211.6|10212.9|10207.9|130
1683904200000|2023-05-12 15:10:00|10215.9|10210.9|10218.5|10213.5|10218.9|10213.9|10214.6|10209.6|180
1683904500000|2023-05-12 15:15:00|10218.6|10213.6|10217.9|10212.9|10221.4|10216.4|10217.9|10212.9|88
1683904800000|2023-05-12 15:20:00|10218|10213|10218.3|10213.3|10218.3|10213.3|10216.7|10211.7|114
1683905100000|2023-05-12 15:25:00|10217.9|10212.9|10217.9|10212.9|10220|10215|10217.8|10212.8|87
1683905400000|2023-05-12 15:30:00|10218|10213|10218.9|10213.9|10219.4|10214.4|10217.6|10212.6|89
1683905700000|2023-05-12 15:35:00|10218.8|10213.8|10221.4|10216.4|10221.8|10216.8|10217.6|10212.6|178
1683906000000|2023-05-12 15:40:00|10221.2|10216.2|10221.3|10216.3|10222.3|10217.3|10220.9|10215.9|99
1683906300000|2023-05-12 15:45:00|10221|10216|10224.1|10219.1|10224.4|10219.4|10220.9|10215.9|57
1683906600000|2023-05-12 15:50:00|10224.2|10219.2|10223.6|10218.6|10225.4|10220.4|10222.9|10217.9|68
1683906900000|2023-05-12 15:55:00|10223.4|10218.4|10225.1|10220.1|10225.7|10220.7|10222.9|10217.9|82
1683907200000|2023-05-12 16:00:00|10225.3|10220.3|10226.9|10221.9|10227.3|10222.3|10225.1|10220.1|95
1683907500000|2023-05-12 16:05:00|10226.8|10221.8|10227.4|10222.4|10227.9|10222.9|10226.8|10221.8|112
1683907800000|2023-05-12 16:10:00|10227.2|10222.2|10227.8|10222.8|10227.8|10222.8|10226.7|10221.7|78
1683908100000|2023-05-12 16:15:00|10227.9|10222.9|10229.4|10224.4|10229.9|10224.9|10227.2|10222.2|93
1683908400000|2023-05-12 16:20:00|10229.2|10224.2|10229|10224|10230.9|10225.9|10228.7|10223.7|117
1683908700000|2023-05-12 16:25:00|10229.1|10224.1|10230.7|10225.7|10230.9|10225.9|10228.6|10223.6|71
1683909000000|2023-05-12 16:30:00|10230.9|10225.9|10230.2|10225.2|10230.9|10225.9|10229.2|10224.2|82
1683909300000|2023-05-12 16:35:00|10230.1|10225.1|10231|10226|10231.2|10226.2|10229.7|10224.7|53
1683909600000|2023-05-12 16:40:00|10231.2|10226.2|10232.9|10227.9|10232.9|10227.9|10230.9|10225.9|94
1683909900000|2023-05-12 16:45:00|10232.7|10227.7|10232.7|10227.7|10232.9|10227.9|10232|10227|55
1683910200000|2023-05-12 16:50:00|10232.8|10227.8|10231.9|10226.9|10233|10228|10231.9|10226.9|55
1683910500000|2023-05-12 16:55:00|10231.3|10226.3|10230.9|10225.9|10232.7|10227.7|10230.9|10225.9|63
1683910800000|2023-05-12 17:00:00|10231.1|10226.1|10230.2|10225.2|10231.9|10226.9|10230.2|10225.2|73
1683911100000|2023-05-12 17:05:00|10229.9|10224.9|10228.2|10223.2|10229.9|10224.9|10227.5|10222.5|70
1683911400000|2023-05-12 17:10:00|10228.1|10223.1|10228.9|10223.9|10229.9|10224.9|10227.7|10222.7|90
1683911700000|2023-05-12 17:15:00|10229.1|10224.1|10230|10225|10230.1|10225.1|10229|10224|39
1683912000000|2023-05-12 17:20:00|10229.9|10224.9|10227.5|10222.5|10229.9|10224.9|10227.5|10222.5|56
1683912300000|2023-05-12 17:25:00|10227.6|10222.6|10227.2|10222.2|10228.2|10223.2|10226.9|10221.9|46
1683912600000|2023-05-12 17:30:00|10227.4|10222.4|10228.2|10223.2|10228.9|10223.9|10227.2|10222.2|56
1683912900000|2023-05-12 17:35:00|10228|10223|10229.8|10224.8|10229.9|10224.9|10228|10223|19
1683913200000|2023-05-12 17:40:00|10229.7|10224.7|10229.7|10224.7|10230.4|10225.4|10229.2|10224.2|42
1683913500000|2023-05-12 17:45:00|10229.8|10224.8|10229.7|10224.7|10230.9|10225.9|10229.4|10224.4|36
1683913800000|2023-05-12 17:50:00|10229.8|10224.8|10228.7|10223.7|10230|10225|10228.7|10223.7|58
1683914100000|2023-05-12 17:55:00|10228.5|10223.5|10228.8|10223.8|10229.9|10224.9|10228.5|10223.5|59
1683914400000|2023-05-12 18:00:00|10228.9|10223.9|10230.4|10225.4|10231|10226|10228.7|10223.7|54
1683914700000|2023-05-12 18:05:00|10230.5|10225.5|10230.2|10225.2|10230.5|10225.5|10229.9|10224.9|31
1683915000000|2023-05-12 18:10:00|10230.3|10225.3|10230.2|10225.2|10230.5|10225.5|10229.9|10224.9|51
1683915300000|2023-05-12 18:15:00|10230|10225|10231.5|10226.5|10231.9|10226.9|10229.9|10224.9|42
1683915600000|2023-05-12 18:20:00|10231.6|10226.6|10232.9|10227.9|10232.9|10227.9|10231.5|10226.5|40
1683915900000|2023-05-12 18:25:00|10233|10228|10233.7|10228.7|10233.7|10228.7|10232.2|10227.2|61
1683916200000|2023-05-12 18:30:00|10233.9|10228.9|10233.4|10228.4|10233.9|10228.9|10232.7|10227.7|48
1683916500000|2023-05-12 18:35:00|10233.6|10228.6|10233|10228|10233.7|10228.7|10232.5|10227.5|44
1683916800000|2023-05-12 18:40:00|10233.2|10228.2|10233.9|10228.9|10234.2|10229.2|10233.2|10228.2|37
1683917100000|2023-05-12 18:45:00|10233.7|10228.7|10233.9|10228.9|10233.9|10228.9|10233.2|10228.2|35
1683917400000|2023-05-12 18:50:00|10233.8|10228.8|10231.7|10226.7|10233.9|10228.9|10231.3|10226.3|41
1683917700000|2023-05-12 18:55:00|10231.5|10226.5|10230.9|10225.9|10232.5|10227.5|10230.7|10225.7|199
1683918000000|2023-05-12 19:00:00|10230.7|10225.7|10229.8|10224.8|10230.9|10225.9|10229.7|10224.7|53
1683918300000|2023-05-12 19:05:00|10229.7|10224.7|10230.7|10225.7|10230.7|10225.7|10229.3|10224.3|37
1683918600000|2023-05-12 19:10:00|10230.6|10225.6|10230.5|10225.5|10230.7|10225.7|10229.7|10224.7|35
1683918900000|2023-05-12 19:15:00|10230.4|10225.4|10230.2|10225.2|10230.4|10225.4|10229.8|10224.8|30
1683919200000|2023-05-12 19:20:00|10230|10225|10230.7|10225.7|10230.7|10225.7|10229.5|10224.5|32
1683919500000|2023-05-12 19:25:00|10230.8|10225.8|10232.1|10227.1|10232.2|10227.2|10230.8|10225.8|35
1683919800000|2023-05-12 19:30:00|10232.2|10227.2|10230.2|10225.2|10232.2|10227.2|10230.2|10225.2|27
1683920100000|2023-05-12 19:35:00|10230|10225|10230.7|10225.7|10230.7|10225.7|10229.7|10224.7|54
1683920400000|2023-05-12 19:40:00|10230.8|10225.8|10230.7|10225.7|10231|10226|10230.7|10225.7|35
1683920700000|2023-05-12 19:45:00|10230.5|10225.5|10232|10227|10232.2|10227.2|10230.3|10225.3|46
1683921000000|2023-05-12 19:50:00|10231.7|10226.7|10230.7|10225.7|10231.7|10226.7|10230.6|10225.6|22
1683921300000|2023-05-12 19:55:00|10230.5|10225.5|10231|10226|10231.8|10226.8|10230.2|10225.2|127
1683921600000|2023-05-12 20:00:00|10231.1|10226.1|10232|10227|10232.3|10227.3|10230.7|10225.7|27
1683921900000|2023-05-12 20:05:00|10232.1|10227.1|10231.9|10226.9|10232.4|10227.4|10231.4|10226.4|21
1683922200000|2023-05-12 20:10:00|10232|10227|10232.4|10227.4|10232.5|10227.5|10231.9|10226.9|3
1683922500000|2023-05-12 20:15:00|10232.3|10227.3|10232.6|10227.6|10232.7|10227.7|10231.8|10226.8|4
1683922800000|2023-05-12 20:20:00|10232.4|10227.4|10232.9|10227.9|10234|10229|10232.3|10227.3|4
1683923100000|2023-05-12 20:25:00|10232.8|10227.8|10232.4|10227.4|10233.2|10228.2|10232.2|10227.2|10
1683923400000|2023-05-12 20:30:00|10232.3|10227.3|10232.5|10227.5|10232.5|10227.5|10232.2|10227.2|11
1683923700000|2023-05-12 20:35:00|10232.4|10227.4|10233|10228|10233.2|10228.2|10232.3|10227.3|33
1683924000000|2023-05-12 20:40:00|10233.1|10228.1|10233.7|10228.7|10234.3|10229.3|10233|10228|11
1683924300000|2023-05-12 20:45:00|10233.6|10228.6|10232.9|10227.9|10233.6|10228.6|10232.7|10227.7|6
1683924600000|2023-05-12 20:50:00|10232.8|10227.8|10233.1|10228.1|10233.4|10228.4|10232.8|10227.8|9
1683924900000|2023-05-12 20:55:00|10233.2|10228.2|10233.3|10228.3|10233.7|10228.7|10232.6|10227.6|27
1684101600000|2023-05-14 22:00:00|10231.6|10226.6|10235.8|10230.8|10236.3|10231.3|10231.6|10226.6|27
1684101900000|2023-05-14 22:05:00|10235.6|10230.6|10235.4|10230.4|10236.4|10231.4|10235.2|10230.2|4
1684102200000|2023-05-14 22:10:00|10235.6|10230.6|10232.9|10227.9|10235.6|10230.6|10232.7|10227.7|38
1684102500000|2023-05-14 22:15:00|10232.7|10227.7|10232.6|10227.6|10233.1|10228.1|10232.4|10227.4|31
1684102800000|2023-05-14 22:20:00|10232.8|10227.8|10232.7|10227.7|10233.3|10228.3|10232.6|10227.6|3
1684103100000|2023-05-14 22:25:00|10232.6|10227.6|10233|10228|10233|10228|10231.4|10226.4|6
1684103400000|2023-05-14 22:30:00|10232.6|10227.6|10232.1|10227.1|10232.8|10227.8|10231.8|10226.8|14
1684103700000|2023-05-14 22:35:00|10232|10227|10232.1|10227.1|10232.6|10227.6|10231.6|10226.6|29
1684104000000|2023-05-14 22:40:00|10231.9|10226.9|10232.5|10227.5|10232.6|10227.6|10231.9|10226.9|2
1684104300000|2023-05-14 22:45:00|10232.3|10227.3|10231.8|10226.8|10232.7|10227.7|10231.8|10226.8|5
1684104600000|2023-05-14 22:50:00|10232|10227|10231.4|10226.4|10232|10227|10231.2|10226.2|4
1684104900000|2023-05-14 22:55:00|10231.5|10226.5|10232.6|10227.6|10232.6|10227.6|10231.5|10226.5|1
1684105200000|2023-05-14 23:00:00|10232.5|10227.5|10233.6|10228.6|10234.4|10229.4|10232.3|10227.3|65
1684105500000|2023-05-14 23:05:00|10233.7|10228.7|10232.6|10227.6|10233.9|10228.9|10232.5|10227.5|3
1684105800000|2023-05-14 23:10:00|10232.5|10227.5|10232.1|10227.1|10232.6|10227.6|10232|10227|6
1684106100000|2023-05-14 23:15:00|10232|10227|10231.6|10226.6|10232.5|10227.5|10231.6|10226.6|3
1684106400000|2023-05-14 23:20:00|10231.9|10226.9|10232|10227|10232|10227|10231.4|10226.4|0
1684106700000|2023-05-14 23:25:00|10232.1|10227.1|10232.3|10227.3|10232.4|10227.4|10231.8|10226.8|3
1684107000000|2023-05-14 23:30:00|10232.4|10227.4|10232.5|10227.5|10233|10228|10232.3|10227.3|0
1684107300000|2023-05-14 23:35:00|10232.4|10227.4|10233.4|10228.4|10233.5|10228.5|10232|10227|1
1684107600000|2023-05-14 23:40:00|10233.5|10228.5|10234.3|10229.3|10234.8|10229.8|10232.8|10227.8|1
1684107900000|2023-05-14 23:45:00|10234.4|10229.4|10233.5|10228.5|10234.8|10229.8|10233.5|10228.5|1
1684108200000|2023-05-14 23:50:00|10233.7|10228.7|10232.2|10227.2|10233.9|10228.9|10232.2|10227.2|16
1684108500000|2023-05-14 23:55:00|10232|10227|10231.8|10226.8|10232.8|10227.8|10231.3|10226.3|6
1684108800000|2023-05-15 00:00:00|10231.7|10226.7|10230.5|10225.5|10231.7|10226.7|10230.2|10225.2|10
1684109100000|2023-05-15 00:05:00|10230.4|10225.4|10230.3|10225.3|10230.5|10225.5|10229.4|10224.4|18
1684109400000|2023-05-15 00:10:00|10230.4|10225.4|10233.3|10228.3|10233.4|10228.4|10229.9|10224.9|9
1684109700000|2023-05-15 00:15:00|10233.2|10228.2|10235.9|10230.9|10235.9|10230.9|10232.8|10227.8|7
1684110000000|2023-05-15 00:20:00|10235.8|10230.8|10234.9|10229.9|10235.9|10230.9|10234.8|10229.8|5
1684110300000|2023-05-15 00:25:00|10235.2|10230.2|10235.3|10230.3|10235.4|10230.4|10233.9|10228.9|8
1684110600000|2023-05-15 00:30:00|10235.2|10230.2|10236.9|10231.9|10237.6|10232.6|10235.1|10230.1|17
1684110900000|2023-05-15 00:35:00|10236.8|10231.8|10234.4|10229.4|10236.8|10231.8|10233.4|10228.4|8
1684111200000|2023-05-15 00:40:00|10234.5|10229.5|10234.4|10229.4|10235.4|10230.4|10234.3|10229.3|14
1684111500000|2023-05-15 00:45:00|10234.5|10229.5|10234.3|10229.3|10235.3|10230.3|10233.7|10228.7|13
1684111800000|2023-05-15 00:50:00|10234.4|10229.4|10234.3|10229.3|10236.4|10231.4|10233.8|10228.8|12
1684112100000|2023-05-15 00:55:00|10234.2|10229.2|10232.8|10227.8|10234.9|10229.9|10232.2|10227.2|38
1684112400000|2023-05-15 01:00:00|10232.6|10227.6|10231.9|10226.9|10233.1|10228.1|10230.9|10225.9|16
1684112700000|2023-05-15 01:05:00|10231.8|10226.8|10229.7|10224.7|10231.9|10226.9|10229.7|10224.7|9
1684113000000|2023-05-15 01:10:00|10229.6|10224.6|10228.7|10223.7|10230.2|10225.2|10228.6|10223.6|17
1684113300000|2023-05-15 01:15:00|10228.8|10223.8|10227.1|10222.1|10228.8|10223.8|10227|10222|15
1684113600000|2023-05-15 01:20:00|10227.2|10222.2|10226.7|10221.7|10228.2|10223.2|10226|10221|31
1684113900000|2023-05-15 01:25:00|10226.5|10221.5|10226.5|10221.5|10226.7|10221.7|10225.5|10220.5|42
1684114200000|2023-05-15 01:30:00|10226.4|10221.4|10226.3|10221.3|10227.1|10222.1|10225.5|10220.5|24
1684114500000|2023-05-15 01:35:00|10226.6|10221.6|10224.9|10219.9|10226.7|10221.7|10224.5|10219.5|11
1684114800000|2023-05-15 01:40:00|10225|10220|10225.4|10220.4|10225.8|10220.8|10224.8|10219.8|5
1684115100000|2023-05-15 01:45:00|10225.6|10220.6|10225.8|10220.8|10226.6|10221.6|10225.5|10220.5|38
1684115400000|2023-05-15 01:50:00|10225.7|10220.7|10225.2|10220.2|10226.2|10221.2|10224.9|10219.9|13
1684115700000|2023-05-15 01:55:00|10225.3|10220.3|10224|10219|10225.3|10220.3|10222.8|10217.8|34
1684116000000|2023-05-15 02:00:00|10224.1|10219.1|10226.2|10221.2|10226.2|10221.2|10224|10219|19
1684116300000|2023-05-15 02:05:00|10226.1|10221.1|10226.8|10221.8|10228.2|10223.2|10226|10221|17
1684116600000|2023-05-15 02:10:00|10226.9|10221.9|10229.5|10224.5|10229.5|10224.5|10226.7|10221.7|7
1684116900000|2023-05-15 02:15:00|10229.4|10224.4|10229.7|10224.7|10230|10225|10228.4|10223.4|16
1684117200000|2023-05-15 02:20:00|10229.9|10224.9|10230.7|10225.7|10231.5|10226.5|10229.7|10224.7|3
1684117500000|2023-05-15 02:25:00|10230.5|10225.5|10230.2|10225.2|10231|10226|10230.2|10225.2|14
1684117800000|2023-05-15 02:30:00|10230.4|10225.4|10229.7|10224.7|10231.1|10226.1|10229.4|10224.4|9
1684118100000|2023-05-15 02:35:00|10229.9|10224.9|10229.4|10224.4|10230.5|10225.5|10228.7|10223.7|5
1684118400000|2023-05-15 02:40:00|10229.5|10224.5|10230.3|10225.3|10230.3|10225.3|10229.2|10224.2|2
1684118700000|2023-05-15 02:45:00|10230.2|10225.2|10230.5|10225.5|10231.1|10226.1|10230|10225|10
1684119000000|2023-05-15 02:50:00|10230.7|10225.7|10230|10225|10231.1|10226.1|10229.7|10224.7|24
1684119300000|2023-05-15 02:55:00|10230.2|10225.2|10231.7|10226.7|10231.7|10226.7|10229.9|10224.9|36
1684119600000|2023-05-15 03:00:00|10231.8|10226.8|10230.8|10225.8|10232.2|10227.2|10230.7|10225.7|23
1684119900000|2023-05-15 03:05:00|10230.7|10225.7|10228.5|10223.5|10230.8|10225.8|10228.4|10223.4|15
1684120200000|2023-05-15 03:10:00|10228.6|10223.6|10228.6|10223.6|10229|10224|10228.1|10223.1|13
1684120500000|2023-05-15 03:15:00|10228.7|10223.7|10228.6|10223.6|10229.5|10224.5|10228.4|10223.4|7
1684120800000|2023-05-15 03:20:00|10229|10224|10228.1|10223.1|10229|10224|10228.1|10223.1|9
1684121100000|2023-05-15 03:25:00|10228.2|10223.2|10228|10223|10228.7|10223.7|10227.9|10222.9|6
1684121400000|2023-05-15 03:30:00|10228.2|10223.2|10227.1|10222.1|10228.3|10223.3|10226.6|10221.6|7
1684121700000|2023-05-15 03:35:00|10227.2|10222.2|10228.1|10223.1|10228.5|10223.5|10227.1|10222.1|6
1684122000000|2023-05-15 03:40:00|10228.3|10223.3|10228.1|10223.1|10228.8|10223.8|10228|10223|2
1684122300000|2023-05-15 03:45:00|10228|10223|10229.1|10224.1|10230|10225|10228|10223|1
1684122600000|2023-05-15 03:50:00|10229.4|10224.4|10229.1|10224.1|10229.4|10224.4|10228.6|10223.6|1
1684122900000|2023-05-15 03:55:00|10229.4|10224.4|10229.9|10224.9|10230|10225|10229.1|10224.1|4
1684123200000|2023-05-15 04:00:00|10229.8|10224.8|10230.5|10225.5|10230.5|10225.5|10229.3|10224.3|8
1684123500000|2023-05-15 04:05:00|10230.4|10225.4|10230.6|10225.6|10230.9|10225.9|10230.1|10225.1|10
1684123800000|2023-05-15 04:10:00|10230.7|10225.7|10231.9|10226.9|10232.1|10227.1|10230.7|10225.7|4
1684124100000|2023-05-15 04:15:00|10232|10227|10231.6|10226.6|10232.1|10227.1|10231.5|10226.5|2
1684124400000|2023-05-15 04:20:00|10231.5|10226.5|10229.3|10224.3|10231.6|10226.6|10229.3|10224.3|3
1684124700000|2023-05-15 04:25:00|10229.2|10224.2|10229|10224|10229.3|10224.3|10228.6|10223.6|5
1684125000000|2023-05-15 04:30:00|10228.9|10223.9|10228.1|10223.1|10229|10224|10227.8|10222.8|2
1684125300000|2023-05-15 04:35:00|10228|10223|10228.1|10223.1|10228.8|10223.8|10227.7|10222.7|0
1684125600000|2023-05-15 04:40:00|10228.4|10223.4|10228.1|10223.1|10228.5|10223.5|10227.6|10222.6|3
1684125900000|2023-05-15 04:45:00|10228.4|10223.4|10228.6|10223.6|10228.6|10223.6|10228|10223|3
1684126200000|2023-05-15 04:50:00|10229|10224|10230.1|10225.1|10230.1|10225.1|10229|10224|12
1684126500000|2023-05-15 04:55:00|10229.6|10224.6|10226.5|10221.5|10229.6|10224.6|10226.1|10221.1|5
1684126800000|2023-05-15 05:00:00|10226.8|10221.8|10226.6|10221.6|10227.5|10222.5|10225.9|10220.9|2
1684127100000|2023-05-15 05:05:00|10226.7|10221.7|10225.6|10220.6|10227|10222|10225.4|10220.4|3
1684127400000|2023-05-15 05:10:00|10225.5|10220.5|10225.4|10220.4|10226.5|10221.5|10225.1|10220.1|1
1684127700000|2023-05-15 05:15:00|10225.3|10220.3|10224.5|10219.5|10225.4|10220.4|10224.1|10219.1|20
1684128000000|2023-05-15 05:20:00|10224.3|10219.3|10223.5|10218.5|10224.3|10219.3|10223|10218|14
1684128300000|2023-05-15 05:25:00|10223.4|10218.4|10224.1|10219.1|10224.4|10219.4|10223.3|10218.3|45
1684128600000|2023-05-15 05:30:00|10223.8|10218.8|10223.8|10218.8|10224.9|10219.9|10222.8|10217.8|25
1684128900000|2023-05-15 05:35:00|10223.6|10218.6|10224.4|10219.4|10224.9|10219.9|10223.6|10218.6|7
1684129200000|2023-05-15 05:40:00|10224.5|10219.5|10223.6|10218.6|10225.4|10220.4|10223.6|10218.6|7
1684129500000|2023-05-15 05:45:00|10223.7|10218.7|10223.1|10218.1|10224.4|10219.4|10222.6|10217.6|16
1684129800000|2023-05-15 05:50:00|10223|10218|10222.8|10217.8|10223.4|10218.4|10222.6|10217.6|8
1684130100000|2023-05-15 05:55:00|10222.6|10217.6|10222.1|10217.1|10222.6|10217.6|10221.1|10216.1|12
1684130400000|2023-05-15 06:00:00|10222.2|10217.2|10224.6|10219.6|10225.9|10220.9|10222.1|10217.1|34
1684130700000|2023-05-15 06:05:00|10224.7|10219.7|10222.4|10217.4|10224.9|10219.9|10221.5|10216.5|25
1684131000000|2023-05-15 06:10:00|10222.1|10217.1|10218.9|10213.9|10222.4|10217.4|10218.6|10213.6|39
1684131300000|2023-05-15 06:15:00|10218.6|10213.6|10221|10216|10221.1|10216.1|10218.3|10213.3|89
1684131600000|2023-05-15 06:20:00|10221.1|10216.1|10220.9|10215.9|10223.9|10218.9|10220.8|10215.8|11
1684131900000|2023-05-15 06:25:00|10221|10216|10223.4|10218.4|10223.4|10218.4|10220.8|10215.8|43
1684132200000|2023-05-15 06:30:00|10223.6|10218.6|10225.1|10220.1|10225.2|10220.2|10223|10218|31
1684132500000|2023-05-15 06:35:00|10225.2|10220.2|10226.9|10221.9|10227.1|10222.1|10225.1|10220.1|129
1684132800000|2023-05-15 06:40:00|10226.8|10221.8|10225.4|10220.4|10227.7|10222.7|10225.1|10220.1|33
1684133100000|2023-05-15 06:45:00|10225.5|10220.5|10224.1|10219.1|10226.4|10221.4|10224.1|10219.1|22
1684133400000|2023-05-15 06:50:00|10224.3|10219.3|10222.1|10217.1|10224.4|10219.4|10222.1|10217.1|34
1684133700000|2023-05-15 06:55:00|10222.3|10217.3|10220.6|10215.6|10223.6|10218.6|10220.4|10215.4|55
1684134000000|2023-05-15 07:00:00|10220.4|10215.4|10217.6|10212.6|10220.6|10215.6|10217.6|10212.6|62
1684134300000|2023-05-15 07:05:00|10217.7|10212.7|10219.4|10214.4|10219.4|10214.4|10217.2|10212.2|45
1684134600000|2023-05-15 07:10:00|10219.3|10214.3|10218.8|10213.8|10221|10216|10217.6|10212.6|86
1684134900000|2023-05-15 07:15:00|10218.9|10213.9|10221.1|10216.1|10221.8|10216.8|10218.6|10213.6|18
1684135200000|2023-05-15 07:20:00|10221.2|10216.2|10219.3|10214.3|10221.4|10216.4|10219.1|10214.1|21
1684135500000|2023-05-15 07:25:00|10219.1|10214.1|10217.1|10212.1|10219.1|10214.1|10216.8|10211.8|41
1684135800000|2023-05-15 07:30:00|10216.8|10211.8|10216.6|10211.6|10216.8|10211.8|10213.1|10208.1|108
1684136100000|2023-05-15 07:35:00|10216.8|10211.8|10214.1|10209.1|10217.6|10212.6|10214.1|10209.1|36
1684136400000|2023-05-15 07:40:00|10214.2|10209.2|10213.1|10208.1|10214.6|10209.6|10213.1|10208.1|18
1684136700000|2023-05-15 07:45:00|10213|10208|10215.1|10210.1|10216.1|10211.1|10212.6|10207.6|17
1684137000000|2023-05-15 07:50:00|10214.9|10209.9|10216.2|10211.2|10216.7|10211.7|10214.7|10209.7|25
1684137300000|2023-05-15 07:55:00|10216.1|10211.1|10215.6|10210.6|10216.1|10211.1|10214.5|10209.5|18
1684137600000|2023-05-15 08:00:00|10215.8|10210.8|10217.4|10212.4|10218.6|10213.6|10215|10210|7
1684137900000|2023-05-15 08:05:00|10217.2|10212.2|10216.4|10211.4|10217.9|10212.9|10215.6|10210.6|21
1684138200000|2023-05-15 08:10:00|10216.3|10211.3|10213.6|10208.6|10217.2|10212.2|10213.6|10208.6|18
1684138500000|2023-05-15 08:15:00|10213.4|10208.4|10212.9|10207.9|10214.9|10209.9|10212.6|10207.6|42
1684138800000|2023-05-15 08:20:00|10213.1|10208.1|10216.2|10211.2|10216.6|10211.6|10213|10208|44
1684139100000|2023-05-15 08:25:00|10216.1|10211.1|10216.1|10211.1|10217.4|10212.4|10215.3|10210.3|17
1684139400000|2023-05-15 08:30:00|10216.3|10211.3|10215.4|10210.4|10216.3|10211.3|10214.1|10209.1|15
1684139700000|2023-05-15 08:35:00|10215.6|10210.6|10214.9|10209.9|10216.6|10211.6|10214.1|10209.1|14
1684140000000|2023-05-15 08:40:00|10214.8|10209.8|10216.9|10211.9|10217.2|10212.2|10214.5|10209.5|24
1684140300000|2023-05-15 08:45:00|10216.7|10211.7|10219.2|10214.2|10219.6|10214.6|10216.2|10211.2|11
1684140600000|2023-05-15 08:50:00|10219.1|10214.1|10219.9|10214.9|10220.9|10215.9|10218.8|10213.8|36
1684140900000|2023-05-15 08:55:00|10219.6|10214.6|10219.9|10214.9|10222.4|10217.4|10219.1|10214.1|25
1684141200000|2023-05-15 09:00:00|10220|10215|10222.7|10217.7|10222.7|10217.7|10219.9|10214.9|15
1684141500000|2023-05-15 09:05:00|10222.6|10217.6|10225.2|10220.2|10225.6|10220.6|10222.2|10217.2|37
1684141800000|2023-05-15 09:10:00|10225.1|10220.1|10227.5|10222.5|10229.1|10224.1|10225.1|10220.1|42
1684142100000|2023-05-15 09:15:00|10227.6|10222.6|10226.1|10221.1|10227.6|10222.6|10224.7|10219.7|21
1684142400000|2023-05-15 09:20:00|10226|10221|10228.6|10223.6|10228.6|10223.6|10225.1|10220.1|8
1684142700000|2023-05-15 09:25:00|10228.5|10223.5|10226.6|10221.6|10228.6|10223.6|10226.6|10221.6|17
1684143000000|2023-05-15 09:30:00|10226.7|10221.7|10224.2|10219.2|10226.7|10221.7|10224.2|10219.2|25
1684143300000|2023-05-15 09:35:00|10224.4|10219.4|10224.1|10219.1|10225.1|10220.1|10223.6|10218.6|23
1684143600000|2023-05-15 09:40:00|10224|10219|10223.1|10218.1|10224|10219|10222.6|10217.6|56
1684143900000|2023-05-15 09:45:00|10223.2|10218.2|10224.1|10219.1|10224.2|10219.2|10223.1|10218.1|7
1684144200000|2023-05-15 09:50:00|10224.2|10219.2|10220|10215|10224.2|10219.2|10220|10215|22
1684144500000|2023-05-15 09:55:00|10219.6|10214.6|10219.6|10214.6|10220|10215|10218.5|10213.5|16
1684144800000|2023-05-15 10:00:00|10219.7|10214.7|10219.4|10214.4|10220.2|10215.2|10219|10214|33
1684145100000|2023-05-15 10:05:00|10219.5|10214.5|10220.5|10215.5|10221.2|10216.2|10219.5|10214.5|43
1684145400000|2023-05-15 10:10:00|10220.4|10215.4|10219.1|10214.1|10221|10216|10218.5|10213.5|12
1684145700000|2023-05-15 10:15:00|10219.2|10214.2|10221|10216|10221|10216|10219|10214|7
1684146000000|2023-05-15 10:20:00|10220.9|10215.9|10219|10214|10222|10217|10218.8|10213.8|15
1684146300000|2023-05-15 10:25:00|10219.1|10214.1|10216.1|10211.1|10220.1|10215.1|10216.1|10211.1|28
1684146600000|2023-05-15 10:30:00|10216|10211|10216.1|10211.1|10217.6|10212.6|10215.7|10210.7|6
1684146900000|2023-05-15 10:35:00|10216|10211|10214.8|10209.8|10216.2|10211.2|10214.5|10209.5|37
1684147200000|2023-05-15 10:40:00|10214.9|10209.9|10214.7|10209.7|10215.9|10210.9|10214.4|10209.4|12
1684147500000|2023-05-15 10:45:00|10214.9|10209.9|10213.6|10208.6|10215|10210|10213|10208|24
1684147800000|2023-05-15 10:50:00|10213.5|10208.5|10214.2|10209.2|10214.5|10209.5|10213|10208|15
1684148100000|2023-05-15 10:55:00|10214.1|10209.1|10211.7|10206.7|10214.2|10209.2|10211|10206|83
1684148400000|2023-05-15 11:00:00|10211.5|10206.5|10213.2|10208.2|10214|10209|10211|10206|38
1684148700000|2023-05-15 11:05:00|10213.1|10208.1|10214.5|10209.5|10214.6|10209.6|10213|10208|50
1684149000000|2023-05-15 11:10:00|10214.7|10209.7|10214.2|10209.2|10215.2|10210.2|10214.2|10209.2|58
1684149300000|2023-05-15 11:15:00|10214.1|10209.1|10213.2|10208.2|10214.1|10209.1|10212.8|10207.8|10
1684149600000|2023-05-15 11:20:00|10213.3|10208.3|10212.2|10207.2|10213.3|10208.3|10209.7|10204.7|23
1684149900000|2023-05-15 11:25:00|10212.4|10207.4|10211.5|10206.5|10213.2|10208.2|10210.7|10205.7|10
1684150200000|2023-05-15 11:30:00|10211.4|10206.4|10212.9|10207.9|10214.3|10209.3|10209.8|10204.8|96
1684150500000|2023-05-15 11:35:00|10213|10208|10213.2|10208.2|10214.2|10209.2|10211.9|10206.9|26
1684150800000|2023-05-15 11:40:00|10213.4|10208.4|10211.4|10206.4|10214|10209|10211.4|10206.4|29
1684151100000|2023-05-15 11:45:00|10211.2|10206.2|10209.7|10204.7|10211.2|10206.2|10208.9|10203.9|25
1684151400000|2023-05-15 11:50:00|10209.5|10204.5|10209.4|10204.4|10210.1|10205.1|10208.4|10203.4|21
1684151700000|2023-05-15 11:55:00|10209.7|10204.7|10211.4|10206.4|10213.2|10208.2|10209.7|10204.7|23
1684152000000|2023-05-15 12:00:00|10211.2|10206.2|10212.7|10207.7|10213.1|10208.1|10209.9|10204.9|26
1684152300000|2023-05-15 12:05:00|10212.6|10207.6|10213|10208|10213.5|10208.5|10211.3|10206.3|18
1684152600000|2023-05-15 12:10:00|10213.3|10208.3|10214.3|10209.3|10214.3|10209.3|10212.7|10207.7|10
1684152900000|2023-05-15 12:15:00|10214.7|10209.7|10214.8|10209.8|10215|10210|10213|10208|34
1684153200000|2023-05-15 12:20:00|10214.7|10209.7|10213|10208|10215|10210|10212.2|10207.2|49
1684153500000|2023-05-15 12:25:00|10213.3|10208.3|10212.9|10207.9|10213.8|10208.8|10212.2|10207.2|43
1684153800000|2023-05-15 12:30:00|10207.1|10202.1|10205.2|10200.2|10207.1|10202.1|10198.3|10193.3|420
1684154100000|2023-05-15 12:35:00|10205|10200|10207.3|10202.3|10208.3|10203.3|10202.1|10197.1|83
1684154400000|2023-05-15 12:40:00|10207.2|10202.2|10207.6|10202.6|10210.4|10205.4|10206.6|10201.6|145
1684154700000|2023-05-15 12:45:00|10207.3|10202.3|10210.2|10205.2|10210.3|10205.3|10205.6|10200.6|67
1684155000000|2023-05-15 12:50:00|10210.3|10205.3|10207.5|10202.5|10210.5|10205.5|10206.7|10201.7|74
1684155300000|2023-05-15 12:55:00|10207.6|10202.6|10208.8|10203.8|10208.8|10203.8|10206.2|10201.2|47
1684155600000|2023-05-15 13:00:00|10208.9|10203.9|10212.8|10207.8|10213|10208|10208.9|10203.9|61
1684155900000|2023-05-15 13:05:00|10212.7|10207.7|10211.3|10206.3|10212.8|10207.8|10209.9|10204.9|58
1684156200000|2023-05-15 13:10:00|10211.5|10206.5|10211|10206|10212.5|10207.5|10209.8|10204.8|44
1684156500000|2023-05-15 13:15:00|10210.8|10205.8|10212.1|10207.1|10212.3|10207.3|10210.8|10205.8|39
1684156800000|2023-05-15 13:20:00|10212.2|10207.2|10209.2|10204.2|10212.2|10207.2|10208.7|10203.7|29
1684157100000|2023-05-15 13:25:00|10209.3|10204.3|10210.7|10205.7|10211|10206|10209.2|10204.2|21
1684157400000|2023-05-15 13:30:00|10210.6|10205.6|10215.9|10210.9|10216|10211|10210.5|10205.5|38
1684157700000|2023-05-15 13:35:00|10215.8|10210.8|10213.5|10208.5|10215.9|10210.9|10213|10208|61
1684158000000|2023-05-15 13:40:00|10213.4|10208.4|10211.8|10206.8|10215.2|10210.2|10211|10206|75
1684158300000|2023-05-15 13:45:00|10211.7|10206.7|10209.7|10204.7|10212.5|10207.5|10208.9|10203.9|63
1684158600000|2023-05-15 13:50:00|10209.8|10204.8|10210.5|10205.5|10211.9|10206.9|10209.7|10204.7|57
1684158900000|2023-05-15 13:55:00|10210.2|10205.2|10209.3|10204.3|10210.2|10205.2|10208.2|10203.2|50
1684159200000|2023-05-15 14:00:00|10209.2|10204.2|10209.9|10204.9|10210|10205|10207|10202|76
1684159500000|2023-05-15 14:05:00|10209.8|10204.8|10211.7|10206.7|10212|10207|10207.8|10202.8|51
1684159800000|2023-05-15 14:10:00|10211.8|10206.8|10213.2|10208.2|10213.5|10208.5|10211.5|10206.5|155
1684160100000|2023-05-15 14:15:00|10213|10208|10216.1|10211.1|10216.6|10211.6|10211.2|10206.2|86
1684160400000|2023-05-15 14:20:00|10216|10211|10216.8|10211.8|10217.8|10212.8|10215.6|10210.6|83
1684160700000|2023-05-15 14:25:00|10216.6|10211.6|10212.8|10207.8|10217.3|10212.3|10212.2|10207.2|70
1684161000000|2023-05-15 14:30:00|10213|10208|10211.3|10206.3|10213.8|10208.8|10210.5|10205.5|205
1684161300000|2023-05-15 14:35:00|10211.5|10206.5|10210.7|10205.7|10211.6|10206.6|10209.5|10204.5|87
1684161600000|2023-05-15 14:40:00|10210.9|10205.9|10211.3|10206.3|10212|10207|10210.5|10205.5|35
1684161900000|2023-05-15 14:45:00|10211.2|10206.2|10214.6|10209.6|10214.8|10209.8|10211|10206|47
1684162200000|2023-05-15 14:50:00|10215.1|10210.1|10215.4|10210.4|10215.7|10210.7|10213.3|10208.3|46
1684162500000|2023-05-15 14:55:00|10215.5|10210.5|10215.9|10210.9|10216|10211|10213.5|10208.5|55
1684162800000|2023-05-15 15:00:00|10216|10211|10215.6|10210.6|10216.9|10211.9|10215|10210|68
1684163100000|2023-05-15 15:05:00|10215.9|10210.9|10212.8|10207.8|10215.9|10210.9|10211.1|10206.1|70
1684163400000|2023-05-15 15:10:00|10212.6|10207.6|10212|10207|10213.5|10208.5|10211|10206|17
1684163700000|2023-05-15 15:15:00|10212.1|10207.1|10210.8|10205.8|10212.8|10207.8|10210.5|10205.5|43
1684164000000|2023-05-15 15:20:00|10210.9|10205.9|10211.7|10206.7|10211.9|10206.9|10210.1|10205.1|28
1684164300000|2023-05-15 15:25:00|10211.6|10206.6|10212.6|10207.6|10212.6|10207.6|10210.1|10205.1|19
1684164600000|2023-05-15 15:30:00|10212.8|10207.8|10212.5|10207.5|10213.1|10208.1|10211.6|10206.6|50
1684164900000|2023-05-15 15:35:00|10212.4|10207.4|10210.1|10205.1|10213.1|10208.1|10208.6|10203.6|42
1684165200000|2023-05-15 15:40:00|10210|10205|10210|10205|10211.6|10206.6|10209.6|10204.6|14
1684165500000|2023-05-15 15:45:00|10209.6|10204.6|10208.8|10203.8|10209.8|10204.8|10208.1|10203.1|42
1684165800000|2023-05-15 15:50:00|10209.1|10204.1|10209.6|10204.6|10209.8|10204.8|10208.1|10203.1|33
1684166100000|2023-05-15 15:55:00|10209.5|10204.5|10209|10204|10209.6|10204.6|10208.3|10203.3|29
1684166400000|2023-05-15 16:00:00|10208.8|10203.8|10209.6|10204.6|10210|10205|10207.3|10202.3|26
1684166700000|2023-05-15 16:05:00|10209.7|10204.7|10209.7|10204.7|10210.5|10205.5|10208.3|10203.3|24
1684167000000|2023-05-15 16:10:00|10209.6|10204.6|10210.7|10205.7|10211.8|10206.8|10209.5|10204.5|24
1684167300000|2023-05-15 16:15:00|10210.6|10205.6|10209.6|10204.6|10211.1|10206.1|10209.5|10204.5|12
1684167600000|2023-05-15 16:20:00|10209.8|10204.8|10209.8|10204.8|10210.3|10205.3|10209.5|10204.5|19
1684167900000|2023-05-15 16:25:00|10209.7|10204.7|10209.6|10204.6|10210.3|10205.3|10209.1|10204.1|14
1684168200000|2023-05-15 16:30:00|10209.5|10204.5|10210.5|10205.5|10210.5|10205.5|10209.5|10204.5|10
1684168500000|2023-05-15 16:35:00|10210.8|10205.8|10209.3|10204.3|10211|10206|10208.9|10203.9|24
1684168800000|2023-05-15 16:40:00|10209.1|10204.1|10210.1|10205.1|10210.2|10205.2|10208.8|10203.8|11
1684169100000|2023-05-15 16:45:00|10209.9|10204.9|10207.8|10202.8|10210.3|10205.3|10207.8|10202.8|34
1684169400000|2023-05-15 16:50:00|10207.6|10202.6|10205.1|10200.1|10207.6|10202.6|10204.9|10199.9|24
1684169700000|2023-05-15 16:55:00|10204.8|10199.8|10203.2|10198.2|10205.3|10200.3|10203|10198|53
1684170000000|2023-05-15 17:00:00|10203.3|10198.3|10205.6|10200.6|10205.7|10200.7|10203|10198|35
1684170300000|2023-05-15 17:05:00|10205.7|10200.7|10204.9|10199.9|10205.7|10200.7|10204.8|10199.8|25
1684170600000|2023-05-15 17:10:00|10205.1|10200.1|10204.6|10199.6|10205.4|10200.4|10204.3|10199.3|18
1684170900000|2023-05-15 17:15:00|10204.5|10199.5|10203.4|10198.4|10204.6|10199.6|10203.3|10198.3|17
1684171200000|2023-05-15 17:20:00|10203.3|10198.3|10203.9|10198.9|10204.1|10199.1|10203.1|10198.1|17
1684171500000|2023-05-15 17:25:00|10203.8|10198.8|10203.9|10198.9|10204.4|10199.4|10203.3|10198.3|26
1684171800000|2023-05-15 17:30:00|10203.8|10198.8|10203.8|10198.8|10204.4|10199.4|10203.6|10198.6|11
1684172100000|2023-05-15 17:35:00|10203.6|10198.6|10204.7|10199.7|10204.8|10199.8|10203.6|10198.6|20
1684172400000|2023-05-15 17:40:00|10204.6|10199.6|10205.1|10200.1|10206.1|10201.1|10204.1|10199.1|13
1684172700000|2023-05-15 17:45:00|10205.2|10200.2|10206.6|10201.6|10206.7|10201.7|10205.1|10200.1|16
1684173000000|2023-05-15 17:50:00|10206.4|10201.4|10205.1|10200.1|10206.6|10201.6|10205.1|10200.1|10
1684173300000|2023-05-15 17:55:00|10204.8|10199.8|10205.2|10200.2|10205.6|10200.6|10204.8|10199.8|8
1684173600000|2023-05-15 18:00:00|10205.3|10200.3|10205.4|10200.4|10206|10201|10204.9|10199.9|24
1684173900000|2023-05-15 18:05:00|10205.6|10200.6|10204.9|10199.9|10205.8|10200.8|10204.6|10199.6|8
1684174200000|2023-05-15 18:10:00|10205|10200|10204.4|10199.4|10205.4|10200.4|10203.4|10198.4|10
1684174500000|2023-05-15 18:15:00|10204.7|10199.7|10205.8|10200.8|10205.8|10200.8|10204.4|10199.4|13
1684174800000|2023-05-15 18:20:00|10205.6|10200.6|10205.3|10200.3|10205.6|10200.6|10205.3|10200.3|13
1684175100000|2023-05-15 18:25:00|10205.1|10200.1|10205.8|10200.8|10205.8|10200.8|10204.6|10199.6|13
1684175400000|2023-05-15 18:30:00|10205.7|10200.7|10205.9|10200.9|10206.8|10201.8|10205.7|10200.7|29
1684175700000|2023-05-15 18:35:00|10205.8|10200.8|10205.8|10200.8|10205.8|10200.8|10205.1|10200.1|10
1684176000000|2023-05-15 18:40:00|10205.6|10200.6|10205.8|10200.8|10206.3|10201.3|10205.4|10200.4|21
1684176300000|2023-05-15 18:45:00|10205.6|10200.6|10205.9|10200.9|10206.2|10201.2|10204.4|10199.4|18
1684176600000|2023-05-15 18:50:00|10205.4|10200.4|10205.9|10200.9|10206.2|10201.2|10205.2|10200.2|31
1684176900000|2023-05-15 18:55:00|10206|10201|10206.2|10201.2|10206.7|10201.7|10205.9|10200.9|226
1684177200000|2023-05-15 19:00:00|10206.3|10201.3|10206.4|10201.4|10206.7|10201.7|10205.9|10200.9|19
1684177500000|2023-05-15 19:05:00|10206.2|10201.2|10206.7|10201.7|10206.8|10201.8|10206.2|10201.2|10
1684177800000|2023-05-15 19:10:00|10206.8|10201.8|10205.5|10200.5|10206.9|10201.9|10205.4|10200.4|11
1684178100000|2023-05-15 19:15:00|10205.6|10200.6|10206.4|10201.4|10206.7|10201.7|10205.4|10200.4|12
1684178400000|2023-05-15 19:20:00|10206.2|10201.2|10205.7|10200.7|10206.3|10201.3|10205.2|10200.2|3
1684178700000|2023-05-15 19:25:00|10206.1|10201.1|10205.2|10200.2|10206.2|10201.2|10204.9|10199.9|26
1684179000000|2023-05-15 19:30:00|10205.3|10200.3|10205.7|10200.7|10205.7|10200.7|10205.2|10200.2|4
1684179300000|2023-05-15 19:35:00|10205.8|10200.8|10205.7|10200.7|10206.2|10201.2|10205.6|10200.6|6
1684179600000|2023-05-15 19:40:00|10205.6|10200.6|10204.4|10199.4|10205.6|10200.6|10204.2|10199.2|26
1684179900000|2023-05-15 19:45:00|10204.5|10199.5|10204.9|10199.9|10205.2|10200.2|10204.4|10199.4|12
1684180200000|2023-05-15 19:50:00|10204.7|10199.7|10204.1|10199.1|10204.7|10199.7|10203.9|10198.9|3
1684180500000|2023-05-15 19:55:00|10203.8|10198.8|10205.3|10200.3|10205.3|10200.3|10203.7|10198.7|33
1684180800000|2023-05-15 20:00:00|10205.1|10200.1|10204.1|10199.1|10205.2|10200.2|10204.1|10199.1|80
1684181100000|2023-05-15 20:05:00|10204.3|10199.3|10205.1|10200.1|10205.4|10200.4|10204.1|10199.1|2
1684181400000|2023-05-15 20:10:00|10204.9|10199.9|10205.1|10200.1|10205.1|10200.1|10204.8|10199.8|3
1684181700000|2023-05-15 20:15:00|10205|10200|10205.8|10200.8|10205.9|10200.9|10204.8|10199.8|31
1684182000000|2023-05-15 20:20:00|10205.7|10200.7|10205.2|10200.2|10206.2|10201.2|10205|10200|22
1684182300000|2023-05-15 20:25:00|10205.5|10200.5|10207.3|10202.3|10207.4|10202.4|10205.5|10200.5|8
1684182600000|2023-05-15 20:30:00|10207.4|10202.4|10206.5|10201.5|10207.4|10202.4|10206.3|10201.3|1
1684182900000|2023-05-15 20:35:00|10206.7|10201.7|10206.8|10201.8|10206.9|10201.9|10206.6|10201.6|0
1684183200000|2023-05-15 20:40:00|10206.9|10201.9|10207.3|10202.3|10207.3|10202.3|10206.6|10201.6|2
1684183500000|2023-05-15 20:45:00|10207.1|10202.1|10207.3|10202.3|10207.4|10202.4|10206.7|10201.7|3
1684183800000|2023-05-15 20:50:00|10207.2|10202.2|10207|10202|10207.2|10202.2|10206.9|10201.9|2
1684184100000|2023-05-15 20:55:00|10206.9|10201.9|10206.4|10201.4|10207.2|10202.2|10205.9|10200.9|10
1684195200000|2023-05-16 00:00:00|10206.3|10201.3|10205.9|10200.9|10207|10202|10205.1|10200.1|26
1684195500000|2023-05-16 00:05:00|10206.1|10201.1|10205|10200|10206.5|10201.5|10204.9|10199.9|4
1684195800000|2023-05-16 00:10:00|10204.9|10199.9|10205.3|10200.3|10205.3|10200.3|10203.3|10198.3|15
1684196100000|2023-05-16 00:15:00|10205.4|10200.4|10205.8|10200.8|10206.7|10201.7|10205.2|10200.2|9
1684196400000|2023-05-16 00:20:00|10205.6|10200.6|10205.7|10200.7|10205.7|10200.7|10203.8|10198.8|2
1684196700000|2023-05-16 00:25:00|10205.8|10200.8|10202.9|10197.9|10205.9|10200.9|10202.6|10197.6|17
1684197000000|2023-05-16 00:30:00|10203|10198|10202.2|10197.2|10204.6|10199.6|10202.2|10197.2|10
1684197300000|2023-05-16 00:35:00|10202.4|10197.4|10203.2|10198.2|10203.4|10198.4|10202.2|10197.2|11
1684197600000|2023-05-16 00:40:00|10202.6|10197.6|10202.7|10197.7|10202.7|10197.7|10202.2|10197.2|31
1684197900000|2023-05-16 00:45:00|10202.8|10197.8|10202.1|10197.1|10202.8|10197.8|10201.8|10196.8|8
1684198200000|2023-05-16 00:50:00|10202.2|10197.2|10201.9|10196.9|10202.2|10197.2|10200.8|10195.8|19
1684198500000|2023-05-16 00:55:00|10201.8|10196.8|10200.7|10195.7|10202.1|10197.1|10200.6|10195.6|7
1684198800000|2023-05-16 01:00:00|10200.9|10195.9|10202.1|10197.1|10202.4|10197.4|10200.7|10195.7|4
1684199100000|2023-05-16 01:05:00|10202.2|10197.2|10203.2|10198.2|10203.5|10198.5|10202.1|10197.1|3
1684199400000|2023-05-16 01:10:00|10203.1|10198.1|10201.9|10196.9|10203.1|10198.1|10201.6|10196.6|12
1684199700000|2023-05-16 01:15:00|10201.7|10196.7|10202.1|10197.1|10202.7|10197.7|10201.6|10196.6|1
1684200000000|2023-05-16 01:20:00|10202.2|10197.2|10203.5|10198.5|10203.5|10198.5|10202.1|10197.1|3
1684200300000|2023-05-16 01:25:00|10203.7|10198.7|10203.4|10198.4|10203.9|10198.9|10203.2|10198.2|3
1684200600000|2023-05-16 01:30:00|10203.3|10198.3|10206|10201|10206.4|10201.4|10202.7|10197.7|0
1684200900000|2023-05-16 01:35:00|10206.1|10201.1|10204.7|10199.7|10206.1|10201.1|10204.1|10199.1|3
1684201200000|2023-05-16 01:40:00|10204.9|10199.9|10204.7|10199.7|10206|10201|10204.6|10199.6|0
1684201500000|2023-05-16 01:45:00|10204.6|10199.6|10205.4|10200.4|10205.6|10200.6|10204.4|10199.4|3
1684201800000|2023-05-16 01:50:00|10205.5|10200.5|10206.4|10201.4|10206.6|10201.6|10205.5|10200.5|3
1684202100000|2023-05-16 01:55:00|10206.3|10201.3|10204.9|10199.9|10207|10202|10204.6|10199.6|4
1684202400000|2023-05-16 02:00:00|10205|10200|10211.4|10206.4|10212.5|10207.5|10204.9|10199.9|103
1684202700000|2023-05-16 02:05:00|10211.3|10206.3|10209.5|10204.5|10211.7|10206.7|10209.4|10204.4|20
1684203000000|2023-05-16 02:10:00|10209.6|10204.6|10209.9|10204.9|10210.2|10205.2|10209|10204|80
1684203300000|2023-05-16 02:15:00|10209.7|10204.7|10209.1|10204.1|10210.1|10205.1|10207.4|10202.4|18
1684203600000|2023-05-16 02:20:00|10209|10204|10207.1|10202.1|10209.1|10204.1|10207|10202|15
1684203900000|2023-05-16 02:25:00|10207|10202|10206.2|10201.2|10207.6|10202.6|10206|10201|14
1684204200000|2023-05-16 02:30:00|10206.3|10201.3|10204.1|10199.1|10206.6|10201.6|10204.1|10199.1|8
1684204500000|2023-05-16 02:35:00|10204|10199|10205|10200|10205|10200|10204|10199|8
1684204800000|2023-05-16 02:40:00|10204.5|10199.5|10202.5|10197.5|10204.5|10199.5|10202.5|10197.5|19
1684205100000|2023-05-16 02:45:00|10202.6|10197.6|10203.1|10198.1|10203.1|10198.1|10202.6|10197.6|8
1684205400000|2023-05-16 02:50:00|10203|10198|10202|10197|10203|10198|10201.9|10196.9|37
1684205700000|2023-05-16 02:55:00|10201.9|10196.9|10200.5|10195.5|10202|10197|10200.5|10195.5|12
1684206000000|2023-05-16 03:00:00|10200.4|10195.4|10200.1|10195.1|10200.6|10195.6|10199.8|10194.8|12
1684206300000|2023-05-16 03:05:00|10200|10195|10200.1|10195.1|10200.7|10195.7|10199.8|10194.8|11
1684206600000|2023-05-16 03:10:00|10200.2|10195.2|10200|10195|10200.2|10195.2|10200|10195|8
1684206900000|2023-05-16 03:15:00|10200.1|10195.1|10202.5|10197.5|10202.5|10197.5|10199.8|10194.8|87
1684207200000|2023-05-16 03:20:00|10202.4|10197.4|10203.5|10198.5|10203.6|10198.6|10202|10197|1
1684207500000|2023-05-16 03:25:00|10203.6|10198.6|10203|10198|10203.7|10198.7|10203|10198|2
1684207800000|2023-05-16 03:30:00|10203.1|10198.1|10202.7|10197.7|10203.1|10198.1|10202.3|10197.3|1
1684208100000|2023-05-16 03:35:00|10202.9|10197.9|10202.9|10197.9|10203.6|10198.6|10202.8|10197.8|1
1684208400000|2023-05-16 03:40:00|10202.8|10197.8|10201.9|10196.9|10202.9|10197.9|10201.7|10196.7|5
1684208700000|2023-05-16 03:45:00|10202|10197|10201.1|10196.1|10202|10197|10200.6|10195.6|1
1684209000000|2023-05-16 03:50:00|10201|10196|10201.6|10196.6|10201.6|10196.6|10201|10196|0
1684209300000|2023-05-16 03:55:00|10201.5|10196.5|10201.5|10196.5|10201.6|10196.6|10200.9|10195.9|4
1684209600000|2023-05-16 04:00:00|10201.4|10196.4|10202.6|10197.6|10202.9|10197.9|10201.4|10196.4|2
1684209900000|2023-05-16 04:05:00|10202.7|10197.7|10202.1|10197.1|10203|10198|10201.9|10196.9|13
1684210200000|2023-05-16 04:10:00|10201.9|10196.9|10203|10198|10203.1|10198.1|10201.9|10196.9|3
1684210500000|2023-05-16 04:15:00|10203.1|10198.1|10203.1|10198.1|10203.6|10198.6|10203|10198|37
1684210800000|2023-05-16 04:20:00|10203|10198|10203.1|10198.1|10203.1|10198.1|10202.4|10197.4|1
1684211100000|2023-05-16 04:25:00|10203|10198|10202.6|10197.6|10203.3|10198.3|10202.5|10197.5|19
1684211400000|2023-05-16 04:30:00|10202.7|10197.7|10201.9|10196.9|10202.7|10197.7|10201.7|10196.7|3
1684211700000|2023-05-16 04:35:00|10201.8|10196.8|10201.9|10196.9|10201.9|10196.9|10201.8|10196.8|5
1684212000000|2023-05-16 04:40:00|10201.8|10196.8|10201.9|10196.9|10201.9|10196.9|10201.8|10196.8|4
1684212300000|2023-05-16 04:45:00|10201.8|10196.8|10201.3|10196.3|10201.9|10196.9|10201.3|10196.3|5
1684212600000|2023-05-16 04:50:00|10201.4|10196.4|10201.6|10196.6|10201.6|10196.6|10201.3|10196.3|7
1684212900000|2023-05-16 04:55:00|10201.9|10196.9|10201.9|10196.9|10202.1|10197.1|10201.9|10196.9|5
1684213200000|2023-05-16 05:00:00|10202|10197|10203.6|10198.6|10204.1|10199.1|10201.9|10196.9|27
1684213500000|2023-05-16 05:05:00|10203.7|10198.7|10204.6|10199.6|10205.1|10200.1|10203.6|10198.6|2
1684213800000|2023-05-16 05:10:00|10204.5|10199.5|10204.8|10199.8|10205.6|10200.6|10204.4|10199.4|6
1684214100000|2023-05-16 05:15:00|10204.9|10199.9|10204.1|10199.1|10205.6|10200.6|10203.9|10198.9|10
1684214400000|2023-05-16 05:20:00|10204.2|10199.2|10205.3|10200.3|10205.3|10200.3|10204.1|10199.1|3
1684214700000|2023-05-16 05:25:00|10205|10200|10204.3|10199.3|10205.2|10200.2|10204.3|10199.3|10
1684215000000|2023-05-16 05:30:00|10204.4|10199.4|10208.2|10203.2|10208.2|10203.2|10204.3|10199.3|5
1684215300000|2023-05-16 05:35:00|10208.7|10203.7|10210.7|10205.7|10211.4|10206.4|10208.1|10203.1|11
1684215600000|2023-05-16 05:40:00|10211|10206|10208.9|10203.9|10211.6|10206.6|10208.8|10203.8|14
1684215900000|2023-05-16 05:45:00|10208.8|10203.8|10207.9|10202.9|10209.6|10204.6|10207.3|10202.3|12
1684216200000|2023-05-16 05:50:00|10208.1|10203.1|10207.9|10202.9|10209.1|10204.1|10207.8|10202.8|11
1684216500000|2023-05-16 05:55:00|10207.7|10202.7|10209.6|10204.6|10210.2|10205.2|10207.7|10202.7|15
1684216800000|2023-05-16 06:00:00|10209.5|10204.5|10214.1|10209.1|10214.1|10209.1|10207.2|10202.2|27
1684217100000|2023-05-16 06:05:00|10214.2|10209.2|10213.6|10208.6|10214.6|10209.6|10212.6|10207.6|27
1684217400000|2023-05-16 06:10:00|10213.5|10208.5|10217.6|10212.6|10217.6|10212.6|10212.3|10207.3|39
1684217700000|2023-05-16 06:15:00|10218|10213|10219.1|10214.1|10219.1|10214.1|10217.3|10212.3|36
1684218000000|2023-05-16 06:20:00|10219|10214|10218.2|10213.2|10219.5|10214.5|10218.1|10213.1|34
1684218300000|2023-05-16 06:25:00|10218.1|10213.1|10219.4|10214.4|10220.6|10215.6|10218|10213|43
1684218600000|2023-05-16 06:30:00|10219.3|10214.3|10217.6|10212.6|10219.4|10214.4|10216.7|10211.7|33
1684218900000|2023-05-16 06:35:00|10217.7|10212.7|10218.6|10213.6|10219.6|10214.6|10217.2|10212.2|13
1684219200000|2023-05-16 06:40:00|10218.5|10213.5|10214.6|10209.6|10218.7|10213.7|10214.6|10209.6|19
1684219500000|2023-05-16 06:45:00|10214.7|10209.7|10211.1|10206.1|10215.2|10210.2|10210.2|10205.2|32
1684219800000|2023-05-16 06:50:00|10211.4|10206.4|10209.7|10204.7|10213.2|10208.2|10209.7|10204.7|52
1684220100000|2023-05-16 06:55:00|10209.8|10204.8|10210.2|10205.2|10211.9|10206.9|10209|10204|207
1684220400000|2023-05-16 07:00:00|10210.5|10205.5|10207.4|10202.4|10212.5|10207.5|10206.5|10201.5|94
1684220700000|2023-05-16 07:05:00|10207.5|10202.5|10205.8|10200.8|10209.1|10204.1|10205.7|10200.7|41
1684221000000|2023-05-16 07:10:00|10205.7|10200.7|10203.3|10198.3|10206.2|10201.2|10203|10198|35
1684221300000|2023-05-16 07:15:00|10203.5|10198.5|10204.7|10199.7|10205.6|10200.6|10202.8|10197.8|15
1684221600000|2023-05-16 07:20:00|10204.6|10199.6|10205.1|10200.1|10207.8|10202.8|10204.3|10199.3|38
1684221900000|2023-05-16 07:25:00|10205.4|10200.4|10205.7|10200.7|10206|10201|10203.2|10198.2|13
1684222200000|2023-05-16 07:30:00|10206.2|10201.2|10202.6|10197.6|10207.2|10202.2|10202.6|10197.6|47
1684222500000|2023-05-16 07:35:00|10202.4|10197.4|10199.1|10194.1|10202.4|10197.4|10198.5|10193.5|57
1684222800000|2023-05-16 07:40:00|10199.2|10194.2|10200.7|10195.7|10201.5|10196.5|10199.2|10194.2|15
1684223100000|2023-05-16 07:45:00|10200.6|10195.6|10197.7|10192.7|10200.7|10195.7|10197.7|10192.7|13
1684223400000|2023-05-16 07:50:00|10197.6|10192.6|10194.7|10189.7|10197.6|10192.6|10193.4|10188.4|56
1684223700000|2023-05-16 07:55:00|10194.6|10189.6|10196.1|10191.1|10196.5|10191.5|10194.4|10189.4|24
1684224000000|2023-05-16 08:00:00|10196.2|10191.2|10195.7|10190.7|10196.5|10191.5|10194.9|10189.9|13
1684224300000|2023-05-16 08:05:00|10195.9|10190.9|10196.1|10191.1|10196.1|10191.1|10194.3|10189.3|36
1684224600000|2023-05-16 08:10:00|10195.9|10190.9|10191.7|10186.7|10196.5|10191.5|10191.6|10186.6|33
1684224900000|2023-05-16 08:15:00|10191.6|10186.6|10191.9|10186.9|10192.4|10187.4|10190.7|10185.7|69
1684225200000|2023-05-16 08:20:00|10192|10187|10193.1|10188.1|10193.1|10188.1|10191.1|10186.1|30
1684225500000|2023-05-16 08:25:00|10193|10188|10190.9|10185.9|10193.1|10188.1|10190.7|10185.7|29
1684225800000|2023-05-16 08:30:00|10190.7|10185.7|10192.4|10187.4|10192.5|10187.5|10190.4|10185.4|16
1684226100000|2023-05-16 08:35:00|10192.3|10187.3|10190|10185|10192.3|10187.3|10189.6|10184.6|24
1684226400000|2023-05-16 08:40:00|10189.9|10184.9|10189.9|10184.9|10190.6|10185.6|10189.7|10184.7|14
1684226700000|2023-05-16 08:45:00|10189.7|10184.7|10191.9|10186.9|10192.2|10187.2|10189.7|10184.7|5
1684227000000|2023-05-16 08:50:00|10192|10187|10193.1|10188.1|10194|10189|10191.9|10186.9|12
1684227300000|2023-05-16 08:55:00|10193.2|10188.2|10193.5|10188.5|10194.9|10189.9|10192.9|10187.9|31
1684227600000|2023-05-16 09:00:00|10193.4|10188.4|10191.3|10186.3|10195.2|10190.2|10191|10186|43
1684227900000|2023-05-16 09:05:00|10191.2|10186.2|10186.5|10181.5|10191.4|10186.4|10183.9|10178.9|74
1684228200000|2023-05-16 09:10:00|10186.4|10181.4|10187.9|10182.9|10188.5|10183.5|10185.9|10180.9|18
1684228500000|2023-05-16 09:15:00|10187.5|10182.5|10190.2|10185.2|10190.2|10185.2|10186.9|10181.9|16
1684228800000|2023-05-16 09:20:00|10190|10185|10190.4|10185.4|10191.1|10186.1|10189.5|10184.5|9
1684229100000|2023-05-16 09:25:00|10190|10185|10187.7|10182.7|10191|10186|10187.2|10182.2|11
1684229400000|2023-05-16 09:30:00|10187.5|10182.5|10187.5|10182.5|10188.3|10183.3|10186|10181|26
1684229700000|2023-05-16 09:35:00|10187.4|10182.4|10190.9|10185.9|10190.9|10185.9|10187.4|10182.4|34
1684230000000|2023-05-16 09:40:00|10190.8|10185.8|10189.9|10184.9|10190.9|10185.9|10188.9|10183.9|26
1684230300000|2023-05-16 09:45:00|10189.6|10184.6|10188.9|10183.9|10190.5|10185.5|10188.6|10183.6|7
1684230600000|2023-05-16 09:50:00|10189.1|10184.1|10190.1|10185.1|10190.4|10185.4|10188.2|10183.2|15
1684230900000|2023-05-16 09:55:00|10189.9|10184.9|10191.3|10186.3|10191.4|10186.4|10189.5|10184.5|6
1684231200000|2023-05-16 10:00:00|10191.4|10186.4|10193.9|10188.9|10194.4|10189.4|10191|10186|26
1684231500000|2023-05-16 10:05:00|10194|10189|10193|10188|10194.5|10189.5|10193|10188|3
1684231800000|2023-05-16 10:10:00|10192.9|10187.9|10192.2|10187.2|10193|10188|10192.2|10187.2|17
1684232100000|2023-05-16 10:15:00|10192.3|10187.3|10191.5|10186.5|10192.7|10187.7|10191|10186|4
1684232400000|2023-05-16 10:20:00|10191.4|10186.4|10190.7|10185.7|10191.9|10186.9|10190.5|10185.5|4
1684232700000|2023-05-16 10:25:00|10190.6|10185.6|10192.5|10187.5|10193.4|10188.4|10190.6|10185.6|11
1684233000000|2023-05-16 10:30:00|10192.4|10187.4|10191|10186|10193|10188|10190.9|10185.9|9
1684233300000|2023-05-16 10:35:00|10190.9|10185.9|10191.8|10186.8|10192.4|10187.4|10189.6|10184.6|5
1684233600000|2023-05-16 10:40:00|10191.9|10186.9|10192.6|10187.6|10193.3|10188.3|10191.8|10186.8|3
1684233900000|2023-05-16 10:45:00|10192.8|10187.8|10192.5|10187.5|10193.8|10188.8|10192.4|10187.4|12
1684234200000|2023-05-16 10:50:00|10192.4|10187.4|10191.2|10186.2|10192.4|10187.4|10190.8|10185.8|19
1684234500000|2023-05-16 10:55:00|10191.3|10186.3|10192|10187|10192.3|10187.3|10190.1|10185.1|13
1684234800000|2023-05-16 11:00:00|10192.3|10187.3|10190.8|10185.8|10193.3|10188.3|10190.8|10185.8|25
1684235100000|2023-05-16 11:05:00|10190.9|10185.9|10193.1|10188.1|10193.8|10188.8|10190.8|10185.8|19
1684235400000|2023-05-16 11:10:00|10193.3|10188.3|10191.2|10186.2|10193.3|10188.3|10191|10186|27
1684235700000|2023-05-16 11:15:00|10191|10186|10191|10186|10192.3|10187.3|10190.8|10185.8|18
1684236000000|2023-05-16 11:20:00|10191.2|10186.2|10190.8|10185.8|10191.2|10186.2|10189.7|10184.7|20
1684236300000|2023-05-16 11:25:00|10190.9|10185.9|10190.8|10185.8|10193.3|10188.3|10190.5|10185.5|8
1684236600000|2023-05-16 11:30:00|10190.7|10185.7|10193.5|10188.5|10193.5|10188.5|10190.7|10185.7|18
1684236900000|2023-05-16 11:35:00|10193.7|10188.7|10195.2|10190.2|10195.2|10190.2|10193.4|10188.4|32
1684237200000|2023-05-16 11:40:00|10195.4|10190.4|10195.5|10190.5|10196.6|10191.6|10194.5|10189.5|19
1684237500000|2023-05-16 11:45:00|10195.6|10190.6|10197.6|10192.6|10197.8|10192.8|10195.5|10190.5|11
1684237800000|2023-05-16 11:50:00|10197.5|10192.5|10199.1|10194.1|10199.4|10194.4|10197.5|10192.5|47
1684238100000|2023-05-16 11:55:00|10199|10194|10198.5|10193.5|10199.8|10194.8|10197.8|10192.8|30
1684238400000|2023-05-16 12:00:00|10198.2|10193.2|10199.1|10194.1|10200.1|10195.1|10198|10193|45
1684238700000|2023-05-16 12:05:00|10199.4|10194.4|10202.3|10197.3|10203.5|10198.5|10199.4|10194.4|47
1684239000000|2023-05-16 12:10:00|10202.7|10197.7|10202.4|10197.4|10203.7|10198.7|10201.5|10196.5|10
1684239300000|2023-05-16 12:15:00|10202.3|10197.3|10202.1|10197.1|10203.2|10198.2|10201.9|10196.9|12
1684239600000|2023-05-16 12:20:00|10202|10197|10200.1|10195.1|10202.5|10197.5|10199.8|10194.8|52
1684239900000|2023-05-16 12:25:00|10200.2|10195.2|10198.7|10193.7|10206.5|10201.5|10198.2|10193.2|32
1684240200000|2023-05-16 12:30:00|10198.4|10189.4|10209.9|10204.9|10212.5|10207.5|10192.6|10187.6|299
1684240500000|2023-05-16 12:35:00|10210|10205|10201.6|10196.6|10213.4|10208.4|10201.6|10196.6|197
1684240800000|2023-05-16 12:40:00|10201.5|10196.5|10199.5|10194.5|10203.9|10198.9|10197.3|10192.3|108
1684241100000|2023-05-16 12:45:00|10199.6|10194.6|10207.1|10202.1|10207.3|10202.3|10198.3|10193.3|100
1684241400000|2023-05-16 12:50:00|10207.4|10202.4|10203.5|10198.5|10209.1|10204.1|10203.5|10198.5|150
1684241700000|2023-05-16 12:55:00|10203.3|10198.3|10201.8|10196.8|10203.8|10198.8|10200.5|10195.5|281
1684242000000|2023-05-16 13:00:00|10201.7|10196.7|10198.8|10193.8|10202.7|10197.7|10198.6|10193.6|102
1684242300000|2023-05-16 13:05:00|10198.7|10193.7|10199|10194|10200.5|10195.5|10196.7|10191.7|55
1684242600000|2023-05-16 13:10:00|10198.9|10193.9|10197|10192|10199.2|10194.2|10195.4|10190.4|42
1684242900000|2023-05-16 13:15:00|10196.9|10191.9|10208.6|10203.6|10209.6|10204.6|10196.8|10191.8|113
1684243200000|2023-05-16 13:20:00|10208.8|10203.8|10208.1|10203.1|10209|10204|10206|10201|31
1684243500000|2023-05-16 13:25:00|10208.2|10203.2|10207.3|10202.3|10208.6|10203.6|10203.8|10198.8|100
1684243800000|2023-05-16 13:30:00|10207.5|10202.5|10199.3|10194.3|10208.6|10203.6|10198.9|10193.9|111
1684244100000|2023-05-16 13:35:00|10199.5|10194.5|10203.6|10198.6|10204.9|10199.9|10199.1|10194.1|34
1684244400000|2023-05-16 13:40:00|10203.8|10198.8|10197.5|10192.5|10205.1|10200.1|10197.5|10192.5|55
1684244700000|2023-05-16 13:45:00|10197.6|10192.6|10201.1|10196.1|10201.5|10196.5|10195.8|10190.8|39
1684245000000|2023-05-16 13:50:00|10201|10196|10203|10198|10205.8|10200.8|10200|10195|26
1684245300000|2023-05-16 13:55:00|10202.9|10197.9|10207.7|10202.7|10207.7|10202.7|10202.2|10197.2|27
1684245600000|2023-05-16 14:00:00|10207.6|10202.6|10212.3|10207.3|10213.5|10208.5|10206.3|10201.3|75
1684245900000|2023-05-16 14:05:00|10212.5|10207.5|10217.1|10212.1|10218|10213|10211.4|10206.4|81
1684246200000|2023-05-16 14:10:00|10217.2|10212.2|10221.5|10216.5|10221.6|10216.6|10217.2|10212.2|70
1684246500000|2023-05-16 14:15:00|10221.6|10216.6|10219.8|10214.8|10222.1|10217.1|10217.1|10212.1|94
1684246800000|2023-05-16 14:20:00|10219.7|10214.7|10216|10211|10219.8|10214.8|10215.6|10210.6|56
1684247100000|2023-05-16 14:25:00|10215.9|10210.9|10214|10209|10219|10214|10213.8|10208.8|76
1684247400000|2023-05-16 14:30:00|10213.6|10208.6|10216.8|10211.8|10217.3|10212.3|10212.7|10207.7|92
1684247700000|2023-05-16 14:35:00|10216.9|10211.9|10219.1|10214.1|10220.4|10215.4|10216.8|10211.8|71
1684248000000|2023-05-16 14:40:00|10219.4|10214.4|10219.3|10214.3|10220.9|10215.9|10217.6|10212.6|28
1684248300000|2023-05-16 14:45:00|10219.4|10214.4|10216.9|10211.9|10220.4|10215.4|10215.4|10210.4|52
1684248600000|2023-05-16 14:50:00|10217.4|10212.4|10222.1|10217.1|10222.6|10217.6|10216.8|10211.8|53
1684248900000|2023-05-16 14:55:00|10222|10217|10219.9|10214.9|10222.6|10217.6|10217.9|10212.9|32
1684249200000|2023-05-16 15:00:00|10220.1|10215.1|10221.4|10216.4|10222.1|10217.1|10219.3|10214.3|61
1684249500000|2023-05-16 15:05:00|10221.5|10216.5|10227.4|10222.4|10227.4|10222.4|10221.3|10216.3|36
1684249800000|2023-05-16 15:10:00|10227.8|10222.8|10228.4|10223.4|10228.8|10223.8|10224.9|10219.9|36
1684250100000|2023-05-16 15:15:00|10228.5|10223.5|10226.7|10221.7|10229.3|10224.3|10226.6|10221.6|89
1684250400000|2023-05-16 15:20:00|10226.6|10221.6|10225.1|10220.1|10228.2|10223.2|10225.1|10220.1|30
1684250700000|2023-05-16 15:25:00|10224.9|10219.9|10223.6|10218.6|10225.3|10220.3|10222.6|10217.6|43
1684251000000|2023-05-16 15:30:00|10223.7|10218.7|10227.5|10222.5|10227.6|10222.6|10222.9|10217.9|62
1684251300000|2023-05-16 15:35:00|10227.3|10222.3|10230.6|10225.6|10232.4|10227.4|10226.7|10221.7|75
1684251600000|2023-05-16 15:40:00|10230.8|10225.8|10230.8|10225.8|10231.5|10226.5|10229|10224|75
1684251900000|2023-05-16 15:45:00|10230.9|10225.9|10226.9|10221.9|10231.4|10226.4|10225.9|10220.9|41
1684252200000|2023-05-16 15:50:00|10227|10222|10224.3|10219.3|10227.2|10222.2|10221.9|10216.9|20
1684252500000|2023-05-16 15:55:00|10224.4|10219.4|10223.4|10218.4|10226.4|10221.4|10223.2|10218.2|15
1684252800000|2023-05-16 16:00:00|10223.1|10218.1|10223.4|10218.4|10224|10219|10220.9|10215.9|59
1684253100000|2023-05-16 16:05:00|10223.3|10218.3|10223.2|10218.2|10223.3|10218.3|10220.4|10215.4|49
1684253400000|2023-05-16 16:10:00|10223.4|10218.4|10223.6|10218.6|10224.4|10219.4|10221.7|10216.7|11
1684253700000|2023-05-16 16:15:00|10223.7|10218.7|10222.9|10217.9|10224.3|10219.3|10222.2|10217.2|24
1684254000000|2023-05-16 16:20:00|10223|10218|10222.9|10217.9|10223.7|10218.7|10221.2|10216.2|22
1684254300000|2023-05-16 16:25:00|10222.5|10217.5|10223.9|10218.9|10224.9|10219.9|10222.4|10217.4|8
1684254600000|2023-05-16 16:30:00|10224|10219|10224.9|10219.9|10226.1|10221.1|10224|10219|16
1684254900000|2023-05-16 16:35:00|10225.1|10220.1|10224.8|10219.8|10226.2|10221.2|10223.9|10218.9|16
1684255200000|2023-05-16 16:40:00|10224.6|10219.6|10222.5|10217.5|10225.1|10220.1|10222.4|10217.4|10
1684255500000|2023-05-16 16:45:00|10222.4|10217.4|10220.4|10215.4|10222.7|10217.7|10220.4|10215.4|32
1684255800000|2023-05-16 16:50:00|10220.7|10215.7|10220.5|10215.5|10222.1|10217.1|10220.4|10215.4|16
1684256100000|2023-05-16 16:55:00|10220.4|10215.4|10223.6|10218.6|10223.7|10218.7|10219.9|10214.9|16
1684256400000|2023-05-16 17:00:00|10223.4|10218.4|10224.6|10219.6|10224.6|10219.6|10222.9|10217.9|15
1684256700000|2023-05-16 17:05:00|10224.7|10219.7|10225.7|10220.7|10226.6|10221.6|10224.7|10219.7|20
1684257000000|2023-05-16 17:10:00|10225.6|10220.6|10225|10220|10227.1|10222.1|10224.6|10219.6|12
1684257300000|2023-05-16 17:15:00|10224.9|10219.9|10224.9|10219.9|10225.2|10220.2|10224.1|10219.1|13
1684257600000|2023-05-16 17:20:00|10224.8|10219.8|10222.4|10217.4|10224.9|10219.9|10221.3|10216.3|12
1684257900000|2023-05-16 17:25:00|10222.3|10217.3|10220.5|10215.5|10222.7|10217.7|10220.5|10215.5|13
1684258200000|2023-05-16 17:30:00|10220.6|10215.6|10218.8|10213.8|10220.8|10215.8|10218.6|10213.6|13
1684258500000|2023-05-16 17:35:00|10218.6|10213.6|10220.6|10215.6|10220.8|10215.8|10218.1|10213.1|8
1684258800000|2023-05-16 17:40:00|10221|10216|10221.9|10216.9|10221.9|10216.9|10220.6|10215.6|15
1684259100000|2023-05-16 17:45:00|10221.8|10216.8|10220.1|10215.1|10221.9|10216.9|10220.1|10215.1|11
1684259400000|2023-05-16 17:50:00|10219.8|10214.8|10219.9|10214.9|10220|10215|10218.1|10213.1|86
1684259700000|2023-05-16 17:55:00|10220|10215|10221.6|10216.6|10221.6|10216.6|10219.9|10214.9|5
1684260000000|2023-05-16 18:00:00|10221.5|10216.5|10222.3|10217.3|10223.4|10218.4|10221.1|10216.1|9
1684260300000|2023-05-16 18:05:00|10222.1|10217.1|10222.1|10217.1|10222.9|10217.9|10222.1|10217.1|7
1684260600000|2023-05-16 18:10:00|10222.4|10217.4|10221.7|10216.7|10222.4|10217.4|10221.1|10216.1|4
1684260900000|2023-05-16 18:15:00|10221.9|10216.9|10222.1|10217.1|10222.6|10217.6|10221.6|10216.6|3
1684261200000|2023-05-16 18:20:00|10222|10217|10222.2|10217.2|10222.4|10217.4|10221.6|10216.6|43
1684261500000|2023-05-16 18:25:00|10222.1|10217.1|10219.7|10214.7|10222.1|10217.1|10219.6|10214.6|17
1684261800000|2023-05-16 18:30:00|10219.6|10214.6|10219.1|10214.1|10220.5|10215.5|10218.7|10213.7|20
1684262100000|2023-05-16 18:35:00|10218.9|10213.9|10218.7|10213.7|10219.4|10214.4|10218.4|10213.4|16
1684262400000|2023-05-16 18:40:00|10219.1|10214.1|10219.4|10214.4|10219.9|10214.9|10218.7|10213.7|55
1684262700000|2023-05-16 18:45:00|10219.2|10214.2|10220.4|10215.4|10220.6|10215.6|10219.1|10214.1|86
1684263000000|2023-05-16 18:50:00|10220.6|10215.6|10219.1|10214.1|10220.6|10215.6|10219.1|10214.1|23
1684263300000|2023-05-16 18:55:00|10219.3|10214.3|10219.9|10214.9|10220|10215|10218.5|10213.5|146
1684263600000|2023-05-16 19:00:00|10219.8|10214.8|10219.6|10214.6|10220.1|10215.1|10219.1|10214.1|33
1684263900000|2023-05-16 19:05:00|10219.5|10214.5|10218.6|10213.6|10219.5|10214.5|10218.1|10213.1|16
1684264200000|2023-05-16 19:10:00|10218.8|10213.8|10219.4|10214.4|10219.6|10214.6|10218.6|10213.6|4
1684264500000|2023-05-16 19:15:00|10219.5|10214.5|10219.1|10214.1|10219.6|10214.6|10219|10214|2
1684264800000|2023-05-16 19:20:00|10219.3|10214.3|10219.6|10214.6|10220|10215|10219.1|10214.1|5
1684265100000|2023-05-16 19:25:00|10219.5|10214.5|10219|10214|10219.5|10214.5|10218.7|10213.7|7
1684265400000|2023-05-16 19:30:00|10219.1|10214.1|10220|10215|10220.5|10215.5|10219|10214|4
1684265700000|2023-05-16 19:35:00|10220.1|10215.1|10222|10217|10222.5|10217.5|10220.1|10215.1|24
1684266000000|2023-05-16 19:40:00|10221.9|10216.9|10224.7|10219.7|10225|10220|10221.5|10216.5|43
1684266300000|2023-05-16 19:45:00|10224.5|10219.5|10225.9|10220.9|10225.9|10220.9|10224|10219|34
1684266600000|2023-05-16 19:50:00|10226|10221|10227.4|10222.4|10227.4|10222.4|10226|10221|29
1684266900000|2023-05-16 19:55:00|10227.3|10222.3|10224.1|10219.1|10227.3|10222.3|10223.9|10218.9|56
1684267200000|2023-05-16 20:00:00|10223.9|10218.9|10223.8|10218.8|10224.6|10219.6|10223|10218|74
1684267500000|2023-05-16 20:05:00|10223.9|10218.9|10224.6|10219.6|10224.6|10219.6|10223.9|10218.9|9
1684267800000|2023-05-16 20:10:00|10224.7|10219.7|10225.4|10220.4|10225.4|10220.4|10224.6|10219.6|12
1684268100000|2023-05-16 20:15:00|10226|10221|10224.9|10219.9|10226.3|10221.3|10223.8|10218.8|11
1684268400000|2023-05-16 20:20:00|10225|10220|10225.8|10220.8|10225.9|10220.9|10224.8|10219.8|8
1684268700000|2023-05-16 20:25:00|10225.4|10220.4|10224.9|10219.9|10225.9|10220.9|10224.5|10219.5|10
1684269000000|2023-05-16 20:30:00|10224.8|10219.8|10225.3|10220.3|10225.3|10220.3|10224.5|10219.5|2
1684269300000|2023-05-16 20:35:00|10225.2|10220.2|10224.9|10219.9|10225.4|10220.4|10224.8|10219.8|0
1684269600000|2023-05-16 20:40:00|10224.8|10219.8|10224.4|10219.4|10225.1|10220.1|10224.3|10219.3|0
1684269900000|2023-05-16 20:45:00|10224.3|10219.3|10224.3|10219.3|10224.6|10219.6|10224.3|10219.3|3
1684270200000|2023-05-16 20:50:00|10224.4|10219.4|10225.4|10220.4|10225.4|10220.4|10224.3|10219.3|5
1684270500000|2023-05-16 20:55:00|10225.3|10220.3|10225.5|10218.5|10225.5|10220.4|10223|10218|17
1684281600000|2023-05-17 00:00:00|10223.4|10218.4|10223.2|10218.2|10224.5|10219.5|10222.8|10217.8|55
1684281900000|2023-05-17 00:05:00|10223.3|10218.3|10223|10218|10223.8|10218.8|10222.5|10217.5|5
1684282200000|2023-05-17 00:10:00|10223.1|10218.1|10222.4|10217.4|10223.2|10218.2|10222.2|10217.2|4
1684282500000|2023-05-17 00:15:00|10222.5|10217.5|10222.5|10217.5|10223.1|10218.1|10222.2|10217.2|6
1684282800000|2023-05-17 00:20:00|10222.6|10217.6|10222.9|10217.9|10223.1|10218.1|10222.4|10217.4|13
1684283100000|2023-05-17 00:25:00|10222.8|10217.8|10220.3|10215.3|10222.9|10217.9|10220.2|10215.2|3
1684283400000|2023-05-17 00:30:00|10220.2|10215.2|10221.2|10216.2|10221.3|10216.3|10219.5|10214.5|1
1684283700000|2023-05-17 00:35:00|10221.3|10216.3|10221.6|10216.6|10221.7|10216.7|10220.7|10215.7|1
1684284000000|2023-05-17 00:40:00|10221.8|10216.8|10221.3|10216.3|10222|10217|10220.7|10215.7|7
1684284300000|2023-05-17 00:45:00|10221.4|10216.4|10221.3|10216.3|10222.3|10217.3|10221|10216|4
1684284600000|2023-05-17 00:50:00|10221.2|10216.2|10220.7|10215.7|10221.3|10216.3|10219.8|10214.8|19
1684284900000|2023-05-17 00:55:00|10220.5|10215.5|10220.3|10215.3|10221.3|10216.3|10219.4|10214.4|19
1684285200000|2023-05-17 01:00:00|10220.4|10215.4|10221.3|10216.3|10221.5|10216.5|10220|10215|13
1684285500000|2023-05-17 01:05:00|10221.5|10216.5|10220.1|10215.1|10222.2|10217.2|10220|10215|9
1684285800000|2023-05-17 01:10:00|10220|10215|10220|10215|10220.3|10215.3|10219.4|10214.4|5
1684286100000|2023-05-17 01:15:00|10219.7|10214.7|10220.8|10215.8|10222.5|10217.5|10219.5|10214.5|15
1684286400000|2023-05-17 01:20:00|10220.7|10215.7|10220.7|10215.7|10221.3|10216.3|10219.9|10214.9|8
1684286700000|2023-05-17 01:25:00|10220.5|10215.5|10219.3|10214.3|10220.8|10215.8|10219.3|10214.3|7
1684287000000|2023-05-17 01:30:00|10219.4|10214.4|10223.8|10218.8|10224|10219|10219.4|10214.4|16
1684287300000|2023-05-17 01:35:00|10223.7|10218.7|10225.5|10220.5|10225.6|10220.6|10223.3|10218.3|7
1684287600000|2023-05-17 01:40:00|10225.6|10220.6|10225.9|10220.9|10227.4|10222.4|10224.9|10219.9|66
1684287900000|2023-05-17 01:45:00|10226|10221|10223.4|10218.4|10226|10221|10223.4|10218.4|3
1684288200000|2023-05-17 01:50:00|10223.5|10218.5|10222|10217|10223.5|10218.5|10221.6|10216.6|53
1684288500000|2023-05-17 01:55:00|10221.9|10216.9|10220.6|10215.6|10222.3|10217.3|10220.6|10215.6|18
1684288800000|2023-05-17 02:00:00|10220.9|10215.9|10220.8|10215.8|10221|10216|10219.8|10214.8|7
1684289100000|2023-05-17 02:05:00|10221|10216|10219.9|10214.9|10221.3|10216.3|10219.9|10214.9|25
1684289400000|2023-05-17 02:10:00|10219.4|10214.4|10218.7|10213.7|10220|10215|10218.7|10213.7|22
1684289700000|2023-05-17 02:15:00|10218.8|10213.8|10217.9|10212.9|10219.8|10214.8|10217.9|10212.9|6
1684290000000|2023-05-17 02:20:00|10217.4|10212.4|10217.9|10212.9|10218.2|10213.2|10216.9|10211.9|7
1684290300000|2023-05-17 02:25:00|10217.7|10212.7|10218.8|10213.8|10219.3|10214.3|10217.4|10212.4|7
1684290600000|2023-05-17 02:30:00|10218.7|10213.7|10219.8|10214.8|10219.8|10214.8|10217.9|10212.9|3
1684290900000|2023-05-17 02:35:00|10219.7|10214.7|10219.2|10214.2|10219.8|10214.8|10218.7|10213.7|3
1684291200000|2023-05-17 02:40:00|10219.1|10214.1|10218.9|10213.9|10219.4|10214.4|10218.4|10213.4|4
1684291500000|2023-05-17 02:45:00|10219|10214|10218.7|10213.7|10219.4|10214.4|10217.7|10212.7|4
1684291800000|2023-05-17 02:50:00|10218.9|10213.9|10217.9|10212.9|10219|10214|10216.9|10211.9|2
1684292100000|2023-05-17 02:55:00|10217.8|10212.8|10219.9|10214.9|10220.7|10215.7|10217.8|10212.8|20
1684292400000|2023-05-17 03:00:00|10220.2|10215.2|10219.6|10214.6|10220.9|10215.9|10218.9|10213.9|13
1684292700000|2023-05-17 03:05:00|10219.4|10214.4|10219.1|10214.1|10219.9|10214.9|10218.4|10213.4|10
1684293000000|2023-05-17 03:10:00|10219.3|10214.3|10219.8|10214.8|10221.5|10216.5|10219.2|10214.2|7
1684293300000|2023-05-17 03:15:00|10220|10215|10220.3|10215.3|10221.1|10216.1|10219.8|10214.8|0
1684293600000|2023-05-17 03:20:00|10220.5|10215.5|10220.1|10215.1|10220.6|10215.6|10219.8|10214.8|3
1684293900000|2023-05-17 03:25:00|10220|10215|10221.3|10216.3|10221.8|10216.8|10220|10215|6
1684294200000|2023-05-17 03:30:00|10221.5|10216.5|10221|10216|10221.7|10216.7|10220.7|10215.7|2
1684294500000|2023-05-17 03:35:00|10221.2|10216.2|10221.5|10216.5|10221.8|10216.8|10220.8|10215.8|4
1684294800000|2023-05-17 03:40:00|10221.4|10216.4|10221.2|10216.2|10221.7|10216.7|10220.9|10215.9|1
1684295100000|2023-05-17 03:45:00|10221.1|10216.1|10221.3|10216.3|10221.3|10216.3|10220.9|10215.9|0
1684295400000|2023-05-17 03:50:00|10221.2|10216.2|10222.9|10217.9|10222.9|10217.9|10220.8|10215.8|2
1684295700000|2023-05-17 03:55:00|10222.8|10217.8|10223.2|10218.2|10223.6|10218.6|10222.8|10217.8|4
1684296000000|2023-05-17 04:00:00|10223.3|10218.3|10224.2|10219.2|10224.2|10219.2|10222.9|10217.9|12
1684296300000|2023-05-17 04:05:00|10224.3|10219.3|10224.9|10219.9|10225.2|10220.2|10224.2|10219.2|6
1684296600000|2023-05-17 04:10:00|10224.7|10219.7|10225.7|10220.7|10225.7|10220.7|10224.6|10219.6|8
1684296900000|2023-05-17 04:15:00|10225.5|10220.5|10224.7|10219.7|10225.7|10220.7|10224.7|10219.7|3
1684297200000|2023-05-17 04:20:00|10224.9|10219.9|10223.7|10218.7|10224.9|10219.9|10223.2|10218.2|1
1684297500000|2023-05-17 04:25:00|10223.6|10218.6|10223.7|10218.7|10223.7|10218.7|10223.2|10218.2|5
1684297800000|2023-05-17 04:30:00|10223.6|10218.6|10223.5|10218.5|10224.2|10219.2|10223|10218|5
1684298100000|2023-05-17 04:35:00|10223.4|10218.4|10223.2|10218.2|10223.7|10218.7|10223.2|10218.2|2
1684298400000|2023-05-17 04:40:00|10223.3|10218.3|10223.7|10218.7|10223.7|10218.7|10222.5|10217.5|3
1684298700000|2023-05-17 04:45:00|10224|10219|10224.7|10219.7|10225|10220|10223.8|10218.8|3
1684299000000|2023-05-17 04:50:00|10225.1|10220.1|10225.2|10220.2|10226.2|10221.2|10225|10220|14
1684299300000|2023-05-17 04:55:00|10225.3|10220.3|10225.6|10220.6|10226.1|10221.1|10225.2|10220.2|6
1684299600000|2023-05-17 05:00:00|10225.8|10220.8|10226.4|10221.4|10226.7|10221.7|10225.7|10220.7|14
1684299900000|2023-05-17 05:05:00|10226.3|10221.3|10226.1|10221.1|10227.2|10222.2|10226|10221|8
1684300200000|2023-05-17 05:10:00|10226.2|10221.2|10226.6|10221.6|10227.1|10222.1|10226.1|10221.1|0
1684300500000|2023-05-17 05:15:00|10226.9|10221.9|10227.6|10222.6|10228.1|10223.1|10226.7|10221.7|12
1684300800000|2023-05-17 05:20:00|10227.8|10222.8|10231.2|10226.2|10231.6|10226.6|10227.3|10222.3|16
1684301100000|2023-05-17 05:25:00|10231.1|10226.1|10231.7|10226.7|10232.7|10227.7|10230.6|10225.6|18
1684301400000|2023-05-17 05:30:00|10231.6|10226.6|10231.6|10226.6|10232.9|10227.9|10230.4|10225.4|28
1684301700000|2023-05-17 05:35:00|10231.7|10226.7|10232.2|10227.2|10233.1|10228.1|10231.1|10226.1|12
1684302000000|2023-05-17 05:40:00|10232.1|10227.1|10231.7|10226.7|10232.6|10227.6|10230.5|10225.5|3
1684302300000|2023-05-17 05:45:00|10231.6|10226.6|10232.1|10227.1|10233.1|10228.1|10231.6|10226.6|13
1684302600000|2023-05-17 05:50:00|10232.3|10227.3|10234.4|10229.4|10235.9|10230.9|10232.1|10227.1|29
1684302900000|2023-05-17 05:55:00|10234.2|10229.2|10237.1|10232.1|10238|10233|10233.8|10228.8|24
1684303200000|2023-05-17 06:00:00|10237.2|10232.2|10239.2|10234.2|10240.3|10235.3|10236.7|10231.7|77
1684303500000|2023-05-17 06:05:00|10239|10234|10241|10236|10241|10236|10238.5|10233.5|15
1684303800000|2023-05-17 06:10:00|10240.7|10235.7|10239|10234|10241.8|10236.8|10238.9|10233.9|20
1684304100000|2023-05-17 06:15:00|10238.9|10233.9|10237.4|10232.4|10239|10234|10237.2|10232.2|21
1684304400000|2023-05-17 06:20:00|10237.9|10232.9|10234.7|10229.7|10238.3|10233.3|10234.3|10229.3|57
1684304700000|2023-05-17 06:25:00|10234.5|10229.5|10233|10228|10234.5|10229.5|10231.5|10226.5|29
1684305000000|2023-05-17 06:30:00|10232.9|10227.9|10231.9|10226.9|10235|10230|10231.9|10226.9|25
1684305300000|2023-05-17 06:35:00|10232.1|10227.1|10232|10227|10232.2|10227.2|10230|10225|39
1684305600000|2023-05-17 06:40:00|10231.7|10226.7|10234|10229|10234.1|10229.1|10231.6|10226.6|16
1684305900000|2023-05-17 06:45:00|10233.9|10228.9|10234|10229|10234.5|10229.5|10232.7|10227.7|10
1684306200000|2023-05-17 06:50:00|10234.1|10229.1|10234.6|10229.6|10235.5|10230.5|10234|10229|15
1684306500000|2023-05-17 06:55:00|10234.9|10229.9|10238.6|10233.6|10240|10235|10233.2|10228.2|40
1684306800000|2023-05-17 07:00:00|10238.7|10233.7|10236.7|10231.7|10239.2|10234.2|10235.2|10230.2|52
1684307100000|2023-05-17 07:05:00|10236.5|10231.5|10234.2|10229.2|10237.3|10232.3|10234.1|10229.1|29
1684307400000|2023-05-17 07:10:00|10234.1|10229.1|10234.2|10229.2|10234.5|10229.5|10230.7|10225.7|94
1684307700000|2023-05-17 07:15:00|10234.1|10229.1|10237.2|10232.2|10237.2|10232.2|10233.7|10228.7|13
1684308000000|2023-05-17 07:20:00|10237.1|10232.1|10243.7|10238.7|10243.7|10238.7|10236.7|10231.7|37
1684308300000|2023-05-17 07:25:00|10244.9|10239.9|10245.5|10240.5|10249.8|10244.8|10243.9|10238.9|145
1684308600000|2023-05-17 07:30:00|10245.7|10240.7|10246.7|10241.7|10249.5|10244.5|10245.2|10240.2|33
1684308900000|2023-05-17 07:35:00|10246.8|10241.8|10248.8|10243.8|10250.4|10245.4|10245.7|10240.7|37
1684309200000|2023-05-17 07:40:00|10248.9|10243.9|10249.7|10244.7|10252.4|10247.4|10248.9|10243.9|71
1684309500000|2023-05-17 07:45:00|10249.9|10244.9|10255.5|10250.5|10256|10251|10249.4|10244.4|73
1684309800000|2023-05-17 07:50:00|10255.7|10250.7|10255.5|10250.5|10257.4|10252.4|10254.6|10249.6|31
1684310100000|2023-05-17 07:55:00|10255.7|10250.7|10259.7|10254.7|10260|10255|10255.5|10250.5|72
1684310400000|2023-05-17 08:00:00|10259.8|10254.8|10253.7|10248.7|10259.8|10254.8|10253.7|10248.7|39
1684310700000|2023-05-17 08:05:00|10253.6|10248.6|10253.3|10248.3|10254|10249|10251.7|10246.7|34
1684311000000|2023-05-17 08:10:00|10253.8|10248.8|10252.8|10247.8|10255.9|10250.9|10251.8|10246.8|62
1684311300000|2023-05-17 08:15:00|10252.7|10247.7|10253.8|10248.8|10255.3|10250.3|10252.4|10247.4|31
1684311600000|2023-05-17 08:20:00|10254.1|10249.1|10250.8|10245.8|10255.7|10250.7|10250.2|10245.2|57
1684311900000|2023-05-17 08:25:00|10250.7|10245.7|10248.3|10243.3|10251.9|10246.9|10247.8|10242.8|37
1684312200000|2023-05-17 08:30:00|10248.5|10243.5|10249.5|10244.5|10249.5|10244.5|10245.8|10240.8|35
1684312500000|2023-05-17 08:35:00|10249.4|10244.4|10246.8|10241.8|10249.4|10244.4|10244.8|10239.8|65
1684312800000|2023-05-17 08:40:00|10246.5|10241.5|10249.3|10244.3|10250.7|10245.7|10246.3|10241.3|21
1684313100000|2023-05-17 08:45:00|10249.4|10244.4|10254.3|10249.3|10254.3|10249.3|10248.9|10243.9|15
1684313400000|2023-05-17 08:50:00|10254.5|10249.5|10254.9|10249.9|10257.8|10252.8|10254.3|10249.3|24
1684313700000|2023-05-17 08:55:00|10254.7|10249.7|10255.3|10250.3|10259.6|10254.6|10254.2|10249.2|70
1684314000000|2023-05-17 09:00:00|10255.4|10250.4|10261.7|10256.7|10262.8|10257.8|10255.4|10250.4|67
1684314300000|2023-05-17 09:05:00|10262|10257|10262.2|10257.2|10263.3|10258.3|10261.3|10256.3|34
1684314600000|2023-05-17 09:10:00|10262|10257|10266|10261|10266.7|10261.7|10261.7|10256.7|73
1684314900000|2023-05-17 09:15:00|10266.2|10261.2|10263.2|10258.2|10266.2|10261.2|10263.2|10258.2|20
1684315200000|2023-05-17 09:20:00|10263|10258|10262|10257|10263|10258|10261.2|10256.2|25
1684315500000|2023-05-17 09:25:00|10261.9|10256.9|10260|10255|10262|10257|10259.7|10254.7|32
1684315800000|2023-05-17 09:30:00|10260.2|10255.2|10255.8|10250.8|10261|10256|10255.3|10250.3|43
1684316100000|2023-05-17 09:35:00|10256|10251|10256.5|10251.5|10258.7|10253.7|10255.8|10250.8|18
1684316400000|2023-05-17 09:40:00|10256.6|10251.6|10258.5|10253.5|10259|10254|10255.5|10250.5|8
1684316700000|2023-05-17 09:45:00|10258.4|10253.4|10259.2|10254.2|10260.1|10255.1|10257.7|10252.7|35
1684317000000|2023-05-17 09:50:00|10258.7|10253.7|10255.1|10250.1|10258.8|10253.8|10255|10250|8
1684317300000|2023-05-17 09:55:00|10255.3|10250.3|10255.8|10250.8|10256.3|10251.3|10254.6|10249.6|17
1684317600000|2023-05-17 10:00:00|10255.9|10250.9|10256.7|10251.7|10258.3|10253.3|10255.6|10250.6|9
1684317900000|2023-05-17 10:05:00|10256.8|10251.8|10257.5|10252.5|10258|10253|10256.8|10251.8|6
1684318200000|2023-05-17 10:10:00|10257.6|10252.6|10256.8|10251.8|10258.1|10253.1|10256.6|10251.6|8
1684318500000|2023-05-17 10:15:00|10257.2|10252.2|10253.6|10248.6|10257.3|10252.3|10253.2|10248.2|14
1684318800000|2023-05-17 10:20:00|10253.7|10248.7|10253.7|10248.7|10256.3|10251.3|10253.7|10248.7|4
1684319100000|2023-05-17 10:25:00|10253.5|10248.5|10255.1|10250.1|10256.1|10251.1|10253|10248|7
1684319400000|2023-05-17 10:30:00|10254.8|10249.8|10257.1|10252.1|10257.5|10252.5|10254.7|10249.7|7
1684319700000|2023-05-17 10:35:00|10257.3|10252.3|10259.5|10254.5|10260|10255|10257.3|10252.3|12
1684320000000|2023-05-17 10:40:00|10259.6|10254.6|10258.3|10253.3|10260.7|10255.7|10258.3|10253.3|16
1684320300000|2023-05-17 10:45:00|10258.5|10253.5|10256.1|10251.1|10258.8|10253.8|10255.7|10250.7|23
1684320600000|2023-05-17 10:50:00|10256.2|10251.2|10257.4|10252.4|10258.4|10253.4|10256.1|10251.1|40
1684320900000|2023-05-17 10:55:00|10257.6|10252.6|10256.7|10251.7|10258.6|10253.6|10256.3|10251.3|24
1684321200000|2023-05-17 11:00:00|10256.6|10251.6|10258.9|10253.9|10259.1|10254.1|10256.3|10251.3|54
1684321500000|2023-05-17 11:05:00|10259|10254|10256.1|10251.1|10259.3|10254.3|10256.1|10251.1|40
1684321800000|2023-05-17 11:10:00|10255.8|10250.8|10254.3|10249.3|10256.1|10251.1|10253.8|10248.8|15
1684322100000|2023-05-17 11:15:00|10254.4|10249.4|10253.1|10248.1|10254.7|10249.7|10252.3|10247.3|10
1684322400000|2023-05-17 11:20:00|10253|10248|10252|10247|10254|10249|10251.9|10246.9|12
1684322700000|2023-05-17 11:25:00|10251.6|10246.6|10248.9|10243.9|10251.6|10246.6|10248.1|10243.1|36
1684323000000|2023-05-17 11:30:00|10249.1|10244.1|10249.3|10244.3|10249.8|10244.8|10247.3|10242.3|27
1684323300000|2023-05-17 11:35:00|10248.9|10243.9|10248.4|10243.4|10249.3|10244.3|10247.6|10242.6|12
1684323600000|2023-05-17 11:40:00|10248.3|10243.3|10246.5|10241.5|10248.4|10243.4|10245.5|10240.5|17
1684323900000|2023-05-17 11:45:00|10246.3|10241.3|10248.4|10243.4|10248.6|10243.6|10245.6|10240.6|31
1684324200000|2023-05-17 11:50:00|10248.3|10243.3|10253.3|10248.3|10253.3|10248.3|10248.3|10243.3|23
1684324500000|2023-05-17 11:55:00|10253.4|10248.4|10257.7|10252.7|10257.9|10252.9|10253|10248|49
1684324800000|2023-05-17 12:00:00|10257.8|10252.8|10256.8|10251.8|10258.5|10253.5|10256.6|10251.6|34
1684325100000|2023-05-17 12:05:00|10256.7|10251.7|10254.5|10249.5|10256.8|10251.8|10253.7|10248.7|80
1684325400000|2023-05-17 12:10:00|10254.4|10249.4|10255|10250|10255.5|10250.5|10253.5|10248.5|21
1684325700000|2023-05-17 12:15:00|10254.9|10249.9|10253.9|10248.9|10255|10250|10253.1|10248.1|26
1684326000000|2023-05-17 12:20:00|10254|10249|10255.2|10250.2|10255.9|10250.9|10252.1|10247.1|37
1684326300000|2023-05-17 12:25:00|10255.3|10250.3|10254.7|10249.7|10255.3|10250.3|10252.6|10247.6|71
1684326600000|2023-05-17 12:30:00|10255.1|10250.1|10261.1|10256.1|10262.4|10257.4|10253.3|10248.3|63
1684326900000|2023-05-17 12:35:00|10261.2|10256.2|10265.3|10260.3|10267.3|10262.3|10260.3|10255.3|64
1684327200000|2023-05-17 12:40:00|10265.4|10260.4|10263.7|10258.7|10265.4|10260.4|10261.9|10256.9|101
1684327500000|2023-05-17 12:45:00|10263.6|10258.6|10259.9|10254.9|10265.9|10260.9|10259.3|10254.3|41
1684327800000|2023-05-17 12:50:00|10260|10255|10253.6|10248.6|10260|10255|10253.6|10248.6|120
1684328100000|2023-05-17 12:55:00|10252.4|10247.4|10257.9|10252.9|10258.3|10253.3|10251.8|10246.8|63
1684328400000|2023-05-17 13:00:00|10257.6|10252.6|10252.3|10247.3|10257.7|10252.7|10252.3|10247.3|47
1684328700000|2023-05-17 13:05:00|10252.1|10247.1|10247.3|10242.3|10252.1|10247.1|10244.8|10239.8|84
1684329000000|2023-05-17 13:10:00|10247.8|10242.8|10249.3|10244.3|10250.3|10245.3|10246.6|10241.6|28
1684329300000|2023-05-17 13:15:00|10249.4|10244.4|10250.5|10245.5|10251.3|10246.3|10248.8|10243.8|21
1684329600000|2023-05-17 13:20:00|10250.6|10245.6|10248.8|10243.8|10251.1|10246.1|10248.7|10243.7|15
1684329900000|2023-05-17 13:25:00|10248.9|10243.9|10250.6|10245.6|10250.6|10245.6|10247.3|10242.3|29
1684330200000|2023-05-17 13:30:00|10250.8|10245.8|10256.1|10251.1|10258.4|10253.4|10250.7|10245.7|110
1684330500000|2023-05-17 13:35:00|10255.8|10250.8|10259.2|10254.2|10259.8|10254.8|10255.3|10250.3|29
1684330800000|2023-05-17 13:40:00|10259.8|10254.8|10258.9|10253.9|10262.3|10257.3|10258.8|10253.8|46
1684331100000|2023-05-17 13:45:00|10259.1|10254.1|10263.3|10258.3|10264.6|10259.6|10258.8|10253.8|49
1684331400000|2023-05-17 13:50:00|10263.4|10258.4|10265.1|10260.1|10266.2|10261.2|10262.3|10257.3|59
1684331700000|2023-05-17 13:55:00|10265|10260|10268.8|10263.8|10269|10264|10265|10260|81
1684332000000|2023-05-17 14:00:00|10268.5|10263.5|10273.6|10268.6|10273.8|10268.8|10267.3|10262.3|128
1684332300000|2023-05-17 14:05:00|10273.5|10268.5|10269.8|10264.8|10274.6|10269.6|10269.3|10264.3|121
1684332600000|2023-05-17 14:10:00|10269.6|10264.6|10265.6|10260.6|10269.8|10264.8|10265.4|10260.4|66
1684332900000|2023-05-17 14:15:00|10265.5|10260.5|10263.6|10258.6|10266.7|10261.7|10260.4|10255.4|96
1684333200000|2023-05-17 14:20:00|10263.3|10258.3|10258.9|10253.9|10264.4|10259.4|10258.9|10253.9|51
1684333500000|2023-05-17 14:25:00|10259|10254|10255.7|10250.7|10259.9|10254.9|10255|10250|77
1684333800000|2023-05-17 14:30:00|10255.6|10250.6|10258.5|10253.5|10261.4|10256.4|10254.2|10249.2|61
1684334100000|2023-05-17 14:35:00|10258.6|10253.6|10256.6|10251.6|10260.9|10255.9|10256.2|10251.2|37
1684334400000|2023-05-17 14:40:00|10257|10252|10257.1|10252.1|10258.4|10253.4|10254.1|10249.1|34
1684334700000|2023-05-17 14:45:00|10257.2|10252.2|10262.6|10257.6|10262.7|10257.7|10257.2|10252.2|49
1684335000000|2023-05-17 14:50:00|10262.7|10257.7|10264.1|10259.1|10264.4|10259.4|10260.6|10255.6|19
1684335300000|2023-05-17 14:55:00|10264.6|10259.6|10263.4|10258.4|10265.1|10260.1|10261.4|10256.4|48
1684335600000|2023-05-17 15:00:00|10263|10258|10263.6|10258.6|10265.6|10260.6|10262.6|10257.6|60
1684335900000|2023-05-17 15:05:00|10263.8|10258.8|10263.9|10258.9|10265.1|10260.1|10263.2|10258.2|26
1684336200000|2023-05-17 15:10:00|10264.1|10259.1|10262.6|10257.6|10264.1|10259.1|10262.6|10257.6|7
1684336500000|2023-05-17 15:15:00|10262.1|10257.1|10259.4|10254.4|10262.4|10257.4|10256.2|10251.2|93
1684336800000|2023-05-17 15:20:00|10259.5|10254.5|10259.1|10254.1|10262|10257|10258.6|10253.6|28
1684337100000|2023-05-17 15:25:00|10258.6|10253.6|10258.1|10253.1|10259.2|10254.2|10255.9|10250.9|25
1684337400000|2023-05-17 15:30:00|10257.7|10252.7|10256.7|10251.7|10259|10254|10256.6|10251.6|55
1684337700000|2023-05-17 15:35:00|10256.9|10251.9|10257.2|10252.2|10258.2|10253.2|10255.9|10250.9|25
1684338000000|2023-05-17 15:40:00|10257.4|10252.4|10254.3|10249.3|10257.5|10252.5|10254.1|10249.1|21
1684338300000|2023-05-17 15:45:00|10254.2|10249.2|10253.5|10248.5|10254.2|10249.2|10251.4|10246.4|28
1684338600000|2023-05-17 15:50:00|10253.9|10248.9|10254|10249|10254.2|10249.2|10252.6|10247.6|40
1684338900000|2023-05-17 15:55:00|10254.5|10249.5|10258.4|10253.4|10259.9|10254.9|10254.4|10249.4|14
1684339200000|2023-05-17 16:00:00|10258.6|10253.6|10256.9|10251.9|10258.6|10253.6|10255.1|10250.1|26
1684339500000|2023-05-17 16:05:00|10256.6|10251.6|10254.9|10249.9|10256.9|10251.9|10254.7|10249.7|26
1684339800000|2023-05-17 16:10:00|10254.8|10249.8|10253.7|10248.7|10254.9|10249.9|10253.1|10248.1|10
1684340100000|2023-05-17 16:15:00|10253.6|10248.6|10254.7|10249.7|10256|10251|10253.5|10248.5|18
1684340400000|2023-05-17 16:20:00|10255|10250|10254.4|10249.4|10256|10251|10253.9|10248.9|16
1684340700000|2023-05-17 16:25:00|10254.5|10249.5|10252.5|10247.5|10254.9|10249.9|10252.2|10247.2|19
1684341000000|2023-05-17 16:30:00|10252.7|10247.7|10249.1|10244.1|10252.7|10247.7|10249.1|10244.1|45
1684341300000|2023-05-17 16:35:00|10249.2|10244.2|10249.7|10244.7|10250.5|10245.5|10248.5|10243.5|40
1684341600000|2023-05-17 16:40:00|10249.6|10244.6|10246.2|10241.2|10249.7|10244.7|10246.2|10241.2|22
1684341900000|2023-05-17 16:45:00|10246.3|10241.3|10242.6|10237.6|10246.7|10241.7|10242.2|10237.2|142
1684342200000|2023-05-17 16:50:00|10242.5|10237.5|10242.6|10237.6|10243.7|10238.7|10242.2|10237.2|45
1684342500000|2023-05-17 16:55:00|10242.4|10237.4|10244.2|10239.2|10244.9|10239.9|10241.6|10236.6|81
1684342800000|2023-05-17 17:00:00|10244|10239|10240.5|10235.5|10244.4|10239.4|10239.2|10234.2|41
1684343100000|2023-05-17 17:05:00|10240.7|10235.7|10241.9|10236.9|10242.6|10237.6|10240.7|10235.7|20
1684343400000|2023-05-17 17:10:00|10242.1|10237.1|10241.7|10236.7|10242.7|10237.7|10240.2|10235.2|17
1684343700000|2023-05-17 17:15:00|10241.8|10236.8|10244.9|10239.9|10245.2|10240.2|10241.8|10236.8|9
1684344000000|2023-05-17 17:20:00|10245.5|10240.5|10242.9|10237.9|10245.6|10240.6|10242.7|10237.7|19
1684344300000|2023-05-17 17:25:00|10242.6|10237.6|10243.4|10238.4|10244.1|10239.1|10241.7|10236.7|14
1684344600000|2023-05-17 17:30:00|10243.2|10238.2|10240.9|10235.9|10243.2|10238.2|10239.1|10234.1|30
1684344900000|2023-05-17 17:35:00|10240.8|10235.8|10242.2|10237.2|10242.5|10237.5|10240.5|10235.5|30
1684345200000|2023-05-17 17:40:00|10242.1|10237.1|10244|10239|10244.2|10239.2|10241.7|10236.7|27
1684345500000|2023-05-17 17:45:00|10243.9|10238.9|10244.4|10239.4|10244.6|10239.6|10243.4|10238.4|25
1684345800000|2023-05-17 17:50:00|10244.2|10239.2|10244.6|10239.6|10245|10240|10243.9|10238.9|20
1684346100000|2023-05-17 17:55:00|10244.4|10239.4|10243.2|10238.2|10244.6|10239.6|10243.1|10238.1|16
1684346400000|2023-05-17 18:00:00|10243.4|10238.4|10243.5|10238.5|10244|10239|10242.5|10237.5|16
1684346700000|2023-05-17 18:05:00|10243.6|10238.6|10245.7|10240.7|10246|10241|10243.6|10238.6|13
1684347000000|2023-05-17 18:10:00|10245.6|10240.6|10245.8|10240.8|10246.4|10241.4|10245.2|10240.2|5
1684347300000|2023-05-17 18:15:00|10245.9|10240.9|10247.7|10242.7|10248.1|10243.1|10245.7|10240.7|42
1684347600000|2023-05-17 18:20:00|10247.5|10242.5|10248.2|10243.2|10248.6|10243.6|10247.2|10242.2|17
1684347900000|2023-05-17 18:25:00|10248.3|10243.3|10248.7|10243.7|10250.4|10245.4|10248.2|10243.2|16
1684348200000|2023-05-17 18:30:00|10248.6|10243.6|10250.2|10245.2|10250.2|10245.2|10247.4|10242.4|30
1684348500000|2023-05-17 18:35:00|10250.1|10245.1|10250.2|10245.2|10250.5|10245.5|10249.2|10244.2|20
1684348800000|2023-05-17 18:40:00|10250.3|10245.3|10249.9|10244.9|10250.8|10245.8|10248.6|10243.6|15
1684349100000|2023-05-17 18:45:00|10249.7|10244.7|10250.2|10245.2|10250.9|10245.9|10249.6|10244.6|13
1684349400000|2023-05-17 18:50:00|10250.3|10245.3|10250.2|10245.2|10250.5|10245.5|10249.4|10244.4|4
1684349700000|2023-05-17 18:55:00|10250.1|10245.1|10250.7|10245.7|10250.9|10245.9|10249.2|10244.2|95
1684350000000|2023-05-17 19:00:00|10250.5|10245.5|10249.6|10244.6|10250.7|10245.7|10249|10244|46
1684350300000|2023-05-17 19:05:00|10249.7|10244.7|10248.2|10243.2|10249.7|10244.7|10248.2|10243.2|26
1684350600000|2023-05-17 19:10:00|10248.1|10243.1|10247.1|10242.1|10248.1|10243.1|10246.6|10241.6|7
1684350900000|2023-05-17 19:15:00|10247.2|10242.2|10247.1|10242.1|10248.2|10243.2|10246.3|10241.3|14
1684351200000|2023-05-17 19:20:00|10247|10242|10248.8|10243.8|10249.2|10244.2|10246.7|10241.7|24
1684351500000|2023-05-17 19:25:00|10249.1|10244.1|10248.7|10243.7|10249.2|10244.2|10248.2|10243.2|6
1684351800000|2023-05-17 19:30:00|10248.6|10243.6|10248.2|10243.2|10248.8|10243.8|10247.7|10242.7|14
1684352100000|2023-05-17 19:35:00|10248.4|10243.4|10249.1|10244.1|10249.7|10244.7|10248.2|10243.2|8
1684352400000|2023-05-17 19:40:00|10249.2|10244.2|10247.3|10242.3|10249.2|10244.2|10247|10242|5
1684352700000|2023-05-17 19:45:00|10247.6|10242.6|10247.5|10242.5|10247.9|10242.9|10247.3|10242.3|8
1684353000000|2023-05-17 19:50:00|10247.3|10242.3|10248.6|10243.6|10249.2|10244.2|10247.2|10242.2|22
1684353300000|2023-05-17 19:55:00|10248.8|10243.8|10247.8|10242.8|10248.8|10243.8|10247.5|10242.5|25
1684353600000|2023-05-17 20:00:00|10248|10243|10247.8|10242.8|10248.4|10243.4|10247.8|10242.8|14
1684353900000|2023-05-17 20:05:00|10248.1|10243.1|10248.1|10243.1|10248.3|10243.3|10247.8|10242.8|0
1684354200000|2023-05-17 20:10:00|10248.2|10243.2|10249.3|10244.3|10249.8|10244.8|10248.2|10243.2|1
1684354500000|2023-05-17 20:15:00|10249.8|10244.8|10249.9|10244.9|10250.3|10245.3|10249.8|10244.8|3
1684354800000|2023-05-17 20:20:00|10250|10245|10250.3|10245.3|10250.3|10245.3|10249.9|10244.9|24
1684355100000|2023-05-17 20:25:00|10250.4|10245.4|10250.7|10245.7|10250.9|10245.9|10250.3|10245.3|12
1684355400000|2023-05-17 20:30:00|10250.8|10245.8|10250.7|10245.7|10251|10246|10250.6|10245.6|4
1684355700000|2023-05-17 20:35:00|10250.8|10245.8|10250.9|10245.9|10251|10246|10250.7|10245.7|0
1684356000000|2023-05-17 20:40:00|10251|10246|10252.1|10247.1|10252.2|10247.2|10251|10246|2
1684356300000|2023-05-17 20:45:00|10252.2|10247.2|10252.1|10247.1|10252.3|10247.3|10251.8|10246.8|1
1684356600000|2023-05-17 20:50:00|10252|10247|10250.6|10245.6|10252.2|10247.2|10250.5|10245.5|7
1684356900000|2023-05-17 20:55:00|10251|10246|10248.8|10241.8|10251.6|10246.6|10248.8|10241.8|25
1684357200000|2023-05-17 21:00:00|10247.3|10240.3|10247.3|10240.3|10247.3|10240.3|10247.3|10240.3|0
1684368000000|2023-05-18 00:00:00|10251.8|10246.8|10252.5|10247.5|10254.9|10249.9|10251.5|10246.5|49
1684368300000|2023-05-18 00:05:00|10252.3|10247.3|10254.1|10249.1|10254.1|10249.1|10252.2|10247.2|18
1684368600000|2023-05-18 00:10:00|10254|10249|10253.5|10248.5|10254.1|10249.1|10253.1|10248.1|10
1684368900000|2023-05-18 00:15:00|10253.4|10248.4|10256.1|10251.1|10256.6|10251.6|10253.3|10248.3|6
1684369200000|2023-05-18 00:20:00|10256.3|10251.3|10254.2|10249.2|10256.3|10251.3|10254.2|10249.2|2
1684369500000|2023-05-18 00:25:00|10254|10249|10253.3|10248.3|10254|10249|10252.7|10247.7|10
1684369800000|2023-05-18 00:30:00|10253.1|10248.1|10253.1|10248.1|10254|10249|10252.6|10247.6|8
1684370100000|2023-05-18 00:35:00|10253.3|10248.3|10254.1|10249.1|10254.1|10249.1|10253.3|10248.3|3
1684370400000|2023-05-18 00:40:00|10253.9|10248.9|10251.6|10246.6|10253.9|10248.9|10251.5|10246.5|12
1684370700000|2023-05-18 00:45:00|10251.5|10246.5|10250.1|10245.1|10251.6|10246.6|10249.6|10244.6|9
1684371000000|2023-05-18 00:50:00|10250|10245|10249.2|10244.2|10250.6|10245.6|10249.1|10244.1|19
1684371300000|2023-05-18 00:55:00|10249.3|10244.3|10249.1|10244.1|10250.6|10245.6|10248.5|10243.5|10
1684371600000|2023-05-18 01:00:00|10248.9|10243.9|10250.6|10245.6|10250.6|10245.6|10248.9|10243.9|26
1684371900000|2023-05-18 01:05:00|10250.7|10245.7|10249.6|10244.6|10251.4|10246.4|10249.5|10244.5|7
1684372200000|2023-05-18 01:10:00|10249.9|10244.9|10249.1|10244.1|10250.1|10245.1|10248.6|10243.6|14
1684372500000|2023-05-18 01:15:00|10248.7|10243.7|10248.2|10243.2|10249.1|10244.1|10247.4|10242.4|24
1684372800000|2023-05-18 01:20:00|10248.1|10243.1|10245.7|10240.7|10248.1|10243.1|10245.3|10240.3|10
1684373100000|2023-05-18 01:25:00|10245.6|10240.6|10244.7|10239.7|10245.7|10240.7|10244.1|10239.1|17
1684373400000|2023-05-18 01:30:00|10245.3|10240.3|10250.1|10245.1|10250.2|10245.2|10245.3|10240.3|185
1684373700000|2023-05-18 01:35:00|10250.2|10245.2|10250.1|10245.1|10250.2|10245.2|10248.2|10243.2|37
1684374000000|2023-05-18 01:40:00|10249.8|10244.8|10249.2|10244.2|10250|10245|10248.6|10243.6|17
1684374300000|2023-05-18 01:45:00|10249.4|10244.4|10247.6|10242.6|10249.5|10244.5|10247.2|10242.2|12
1684374600000|2023-05-18 01:50:00|10247.7|10242.7|10247.9|10242.9|10248.3|10243.3|10247.6|10242.6|10
1684374900000|2023-05-18 01:55:00|10247.7|10242.7|10246|10241|10248.3|10243.3|10245.5|10240.5|40
1684375200000|2023-05-18 02:00:00|10246.1|10241.1|10245.1|10240.1|10246.1|10241.1|10244.6|10239.6|32
1684375500000|2023-05-18 02:05:00|10245|10240|10246.6|10241.6|10247.1|10242.1|10244.7|10239.7|25
1684375800000|2023-05-18 02:10:00|10246.5|10241.5|10245.7|10240.7|10247.6|10242.6|10245.7|10240.7|10
1684376100000|2023-05-18 02:15:00|10245.5|10240.5|10245.7|10240.7|10246.1|10241.1|10245.2|10240.2|14
1684376400000|2023-05-18 02:20:00|10245.9|10240.9|10244.7|10239.7|10246.1|10241.1|10243.7|10238.7|22
1684376700000|2023-05-18 02:25:00|10245|10240|10246.7|10241.7|10247|10242|10244.7|10239.7|16
1684377000000|2023-05-18 02:30:00|10246.2|10241.2|10247.2|10242.2|10247.7|10242.7|10246.2|10241.2|5
1684377300000|2023-05-18 02:35:00|10247.5|10242.5|10247.5|10242.5|10247.7|10242.7|10247.2|10242.2|5
1684377600000|2023-05-18 02:40:00|10247.4|10242.4|10246.6|10241.6|10247.7|10242.7|10246.2|10241.2|24
1684377900000|2023-05-18 02:45:00|10246.8|10241.8|10245.8|10240.8|10247|10242|10245.6|10240.6|28
1684378200000|2023-05-18 02:50:00|10245.7|10240.7|10245.2|10240.2|10246.4|10241.4|10245.2|10240.2|15
1684378500000|2023-05-18 02:55:00|10245.5|10240.5|10246|10241|10246.1|10241.1|10245.2|10240.2|6
1684378800000|2023-05-18 03:00:00|10245.7|10240.7|10245.7|10240.7|10246|10241|10244.9|10239.9|5
1684379100000|2023-05-18 03:05:00|10245.6|10240.6|10245.7|10240.7|10246.1|10241.1|10245.2|10240.2|3
1684379400000|2023-05-18 03:10:00|10245.4|10240.4|10247.2|10242.2|10247.2|10242.2|10245.3|10240.3|3
1684379700000|2023-05-18 03:15:00|10247.3|10242.3|10248.2|10243.2|10248.2|10243.2|10247.2|10242.2|9
1684380000000|2023-05-18 03:20:00|10248.4|10243.4|10249.1|10244.1|10250.1|10245.1|10248.4|10243.4|15
1684380300000|2023-05-18 03:25:00|10249.2|10244.2|10249.7|10244.7|10250.2|10245.2|10249.1|10244.1|4
1684380600000|2023-05-18 03:30:00|10249.6|10244.6|10250.2|10245.2|10250.5|10245.5|10249.4|10244.4|5
1684380900000|2023-05-18 03:35:00|10250.5|10245.5|10251.6|10246.6|10252.1|10247.1|10249.7|10244.7|6
1684381200000|2023-05-18 03:40:00|10251.2|10246.2|10251.7|10246.7|10251.9|10246.9|10250.7|10245.7|18
1684381500000|2023-05-18 03:45:00|10251.9|10246.9|10252.9|10247.9|10252.9|10247.9|10251.8|10246.8|6
1684381800000|2023-05-18 03:50:00|10253.1|10248.1|10252.2|10247.2|10253.2|10248.2|10251.7|10246.7|23
1684382100000|2023-05-18 03:55:00|10252.4|10247.4|10251.7|10246.7|10252.4|10247.4|10251.2|10246.2|1
1684382400000|2023-05-18 04:00:00|10251.6|10246.6|10254.5|10249.5|10254.5|10249.5|10251.4|10246.4|18
1684382700000|2023-05-18 04:05:00|10254.7|10249.7|10254.7|10249.7|10255.7|10250.7|10254.7|10249.7|4
1684383000000|2023-05-18 04:10:00|10254.8|10249.8|10254.7|10249.7|10255.7|10250.7|10254.6|10249.6|3
1684383300000|2023-05-18 04:15:00|10254.6|10249.6|10253.7|10248.7|10254.7|10249.7|10252.7|10247.7|4
1684383600000|2023-05-18 04:20:00|10253.6|10248.6|10253.9|10248.9|10254.2|10249.2|10253.4|10248.4|13
1684383900000|2023-05-18 04:25:00|10253.7|10248.7|10252.7|10247.7|10253.7|10248.7|10251.8|10246.8|1
1684384200000|2023-05-18 04:30:00|10252.9|10247.9|10252.5|10247.5|10252.9|10247.9|10252.2|10247.2|5
1684384500000|2023-05-18 04:35:00|10252.4|10247.4|10254.5|10249.5|10254.6|10249.6|10252.4|10247.4|6
1684384800000|2023-05-18 04:40:00|10254.6|10249.6|10255.5|10250.5|10256|10251|10254.5|10249.5|3
1684385100000|2023-05-18 04:45:00|10255.7|10250.7|10256.4|10251.4|10257.1|10252.1|10255.7|10250.7|17
1684385400000|2023-05-18 04:50:00|10256.2|10251.2|10256|10251|10257.6|10252.6|10255.8|10250.8|5
1684385700000|2023-05-18 04:55:00|10256.2|10251.2|10257.2|10252.2|10257.5|10252.5|10256|10251|12
1684386000000|2023-05-18 05:00:00|10257.1|10252.1|10258.2|10253.2|10258.5|10253.5|10257|10252|16
1684386300000|2023-05-18 05:05:00|10258.1|10253.1|10260|10255|10260|10255|10257.7|10252.7|15
1684386600000|2023-05-18 05:10:00|10260.1|10255.1|10259.7|10254.7|10261.5|10256.5|10259.7|10254.7|17
1684386900000|2023-05-18 05:15:00|10259.6|10254.6|10259.2|10254.2|10260|10255|10259.1|10254.1|8
1684387200000|2023-05-18 05:20:00|10259|10254|10258.8|10253.8|10259|10254|10258|10253|10
1684387500000|2023-05-18 05:25:00|10258.7|10253.7|10258.3|10253.3|10259|10254|10258|10253|2
1684387800000|2023-05-18 05:30:00|10258.6|10253.6|10255.9|10250.9|10259|10254|10255.5|10250.5|24
1684388100000|2023-05-18 05:35:00|10255.5|10250.5|10257|10252|10257.5|10252.5|10255|10250|22
1684388400000|2023-05-18 05:40:00|10256.9|10251.9|10258.6|10253.6|10258.7|10253.7|10256.5|10251.5|18
1684388700000|2023-05-18 05:45:00|10258.5|10253.5|10259.8|10254.8|10259.8|10254.8|10258|10253|5
1684389000000|2023-05-18 05:50:00|10259.7|10254.7|10260.2|10255.2|10262.3|10257.3|10259.6|10254.6|13
1684389300000|2023-05-18 05:55:00|10259.9|10254.9|10259.7|10254.7|10260.6|10255.6|10259|10254|7
1684389600000|2023-05-18 06:00:00|10259.5|10254.5|10256.5|10251.5|10259.9|10254.9|10256.3|10251.3|17
1684389900000|2023-05-18 06:05:00|10256.7|10251.7|10260.9|10255.9|10260.9|10255.9|10256.4|10251.4|23
1684390200000|2023-05-18 06:10:00|10260.7|10255.7|10260.7|10255.7|10261.4|10256.4|10259.4|10254.4|12
1684390500000|2023-05-18 06:15:00|10260.6|10255.6|10259.5|10254.5|10261.5|10256.5|10259.2|10254.2|23
1684390800000|2023-05-18 06:20:00|10259.2|10254.2|10255.1|10250.1|10259.5|10254.5|10253.9|10248.9|27
1684391100000|2023-05-18 06:25:00|10255|10250|10254.9|10249.9|10257.5|10252.5|10254.9|10249.9|21
1684391400000|2023-05-18 06:30:00|10255|10250|10256.6|10251.6|10256.8|10251.8|10254.3|10249.3|11
1684391700000|2023-05-18 06:35:00|10256.5|10251.5|10257.5|10252.5|10257.7|10252.7|10256.3|10251.3|1
1684392000000|2023-05-18 06:40:00|10257.6|10252.6|10257.8|10252.8|10259.9|10254.9|10257.5|10252.5|12
1684392300000|2023-05-18 06:45:00|10257.7|10252.7|10260|10255|10261.1|10256.1|10257.6|10252.6|7
1684392600000|2023-05-18 06:50:00|10260.1|10255.1|10263.3|10258.3|10264.5|10259.5|10260|10255|106
1684392900000|2023-05-18 06:55:00|10263.5|10258.5|10262.1|10257.1|10264|10259|10261|10256|44
1684393200000|2023-05-18 07:00:00|10262.5|10257.5|10260.5|10255.5|10262.6|10257.6|10259.1|10254.1|43
1684393500000|2023-05-18 07:05:00|10260.3|10255.3|10260.9|10255.9|10261|10256|10258.8|10253.8|21
1684393800000|2023-05-18 07:10:00|10261|10256|10260.1|10255.1|10262.6|10257.6|10260.1|10255.1|24
1684394100000|2023-05-18 07:15:00|10260.2|10255.2|10265.8|10260.8|10266.8|10261.8|10259.8|10254.8|54
1684394400000|2023-05-18 07:20:00|10265.6|10260.6|10267.3|10262.3|10267.3|10262.3|10264.7|10259.7|34
1684394700000|2023-05-18 07:25:00|10267.1|10262.1|10266.6|10261.6|10268.1|10263.1|10266.5|10261.5|26
1684395000000|2023-05-18 07:30:00|10266.5|10261.5|10266.1|10261.1|10267.2|10262.2|10265|10260|30
1684395300000|2023-05-18 07:35:00|10266.3|10261.3|10264.8|10259.8|10268|10263|10264.8|10259.8|40
1684395600000|2023-05-18 07:40:00|10264.6|10259.6|10264.6|10259.6|10265.1|10260.1|10262.6|10257.6|38
1684395900000|2023-05-18 07:45:00|10264.5|10259.5|10263.6|10258.6|10264.5|10259.5|10262.3|10257.3|16
1684396200000|2023-05-18 07:50:00|10263.5|10258.5|10266.6|10261.6|10266.9|10261.9|10262.8|10257.8|13
1684396500000|2023-05-18 07:55:00|10266.9|10261.9|10272.5|10267.5|10277.5|10272.5|10266.8|10261.8|109
1684396800000|2023-05-18 08:00:00|10272.3|10267.3|10270.8|10265.8|10275.4|10270.4|10269.6|10264.6|31
1684397100000|2023-05-18 08:05:00|10271|10266|10269.3|10264.3|10271.1|10266.1|10267|10262|31
1684397400000|2023-05-18 08:10:00|10269.4|10264.4|10272.5|10267.5|10273.1|10268.1|10269.1|10264.1|22
1684397700000|2023-05-18 08:15:00|10272.6|10267.6|10275.3|10270.3|10277.6|10272.6|10272.5|10267.5|46
1684398000000|2023-05-18 08:20:00|10275.2|10270.2|10273.4|10268.4|10275.6|10270.6|10272.6|10267.6|28
1684398300000|2023-05-18 08:25:00|10273.5|10268.5|10274|10269|10274.9|10269.9|10271.1|10266.1|29
1684398600000|2023-05-18 08:30:00|10274.1|10269.1|10276.6|10271.6|10276.6|10271.6|10273.5|10268.5|48
1684398900000|2023-05-18 08:35:00|10276.5|10271.5|10274.6|10269.6|10277.5|10272.5|10274.5|10269.5|26
1684399200000|2023-05-18 08:40:00|10275|10270|10271.9|10266.9|10275|10270|10271.5|10266.5|18
1684399500000|2023-05-18 08:45:00|10272.2|10267.2|10275.1|10270.1|10275.1|10270.1|10272|10267|12
1684399800000|2023-05-18 08:50:00|10275.4|10270.4|10276.8|10271.8|10277|10272|10273|10268|35
1684400100000|2023-05-18 08:55:00|10276.9|10271.9|10274.5|10269.5|10278.1|10273.1|10273.9|10268.9|36
1684400400000|2023-05-18 09:00:00|10274.3|10269.3|10275.1|10270.1|10275.5|10270.5|10274|10269|13
1684400700000|2023-05-18 09:05:00|10275.2|10270.2|10272.5|10267.5|10275.5|10270.5|10272.2|10267.2|14
1684401000000|2023-05-18 09:10:00|10272.2|10267.2|10274.2|10269.2|10274.3|10269.3|10271.8|10266.8|10
1684401300000|2023-05-18 09:15:00|10274.3|10269.3|10277.5|10272.5|10279.5|10274.5|10274.2|10269.2|61
1684401600000|2023-05-18 09:20:00|10277.8|10272.8|10278.9|10273.9|10278.9|10273.9|10276|10271|19
1684401900000|2023-05-18 09:25:00|10279|10274|10281|10276|10281.5|10276.5|10278.5|10273.5|46
1684402200000|2023-05-18 09:30:00|10280.9|10275.9|10275.5|10270.5|10281|10276|10274.5|10269.5|21
1684402500000|2023-05-18 09:35:00|10275.6|10270.6|10274.6|10269.6|10275.8|10270.8|10272.9|10267.9|26
1684402800000|2023-05-18 09:40:00|10274.7|10269.7|10274.1|10269.1|10275.6|10270.6|10274|10269|10
1684403100000|2023-05-18 09:45:00|10274.3|10269.3|10274|10269|10275.1|10270.1|10273.6|10268.6|9
1684403400000|2023-05-18 09:50:00|10274.1|10269.1|10271.4|10266.4|10274.2|10269.2|10270.8|10265.8|8
1684403700000|2023-05-18 09:55:00|10271.3|10266.3|10272.6|10267.6|10273.4|10268.4|10271.3|10266.3|8
1684404000000|2023-05-18 10:00:00|10272.5|10267.5|10274.1|10269.1|10274.4|10269.4|10271.6|10266.6|14
1684404300000|2023-05-18 10:05:00|10273.9|10268.9|10274.2|10269.2|10274.6|10269.6|10272.9|10267.9|12
1684404600000|2023-05-18 10:10:00|10274.1|10269.1|10274.6|10269.6|10274.8|10269.8|10273.7|10268.7|27
1684404900000|2023-05-18 10:15:00|10274.7|10269.7|10276.9|10271.9|10277.1|10272.1|10274.7|10269.7|29
1684405200000|2023-05-18 10:20:00|10277.1|10272.1|10276.9|10271.9|10277.9|10272.9|10275.4|10270.4|34
1684405500000|2023-05-18 10:25:00|10276.8|10271.8|10278|10273|10278.1|10273.1|10275.9|10270.9|18
1684405800000|2023-05-18 10:30:00|10277.9|10272.9|10278.9|10273.9|10280.1|10275.1|10277.3|10272.3|16
1684406100000|2023-05-18 10:35:00|10279|10274|10279.4|10274.4|10279.6|10274.6|10278.1|10273.1|8
1684406400000|2023-05-18 10:40:00|10279.5|10274.5|10279.4|10274.4|10279.8|10274.8|10278.9|10273.9|3
1684406700000|2023-05-18 10:45:00|10279.3|10274.3|10275.5|10270.5|10279.3|10274.3|10274.9|10269.9|21
1684407000000|2023-05-18 10:50:00|10275.4|10270.4|10274.1|10269.1|10275.6|10270.6|10273.8|10268.8|34
1684407300000|2023-05-18 10:55:00|10274.5|10269.5|10274.6|10269.6|10276.1|10271.1|10274.5|10269.5|15
1684407600000|2023-05-18 11:00:00|10274.9|10269.9|10276.2|10271.2|10276.2|10271.2|10274.2|10269.2|18
1684407900000|2023-05-18 11:05:00|10276.4|10271.4|10278.1|10273.1|10278.6|10273.6|10276.2|10271.2|11
1684408200000|2023-05-18 11:10:00|10277.9|10272.9|10276.6|10271.6|10278.3|10273.3|10276.1|10271.1|44
1684408500000|2023-05-18 11:15:00|10276.5|10271.5|10277.1|10272.1|10278.2|10273.2|10276.1|10271.1|10
1684408800000|2023-05-18 11:20:00|10276.9|10271.9|10277.6|10272.6|10277.7|10272.7|10275.6|10270.6|5
1684409100000|2023-05-18 11:25:00|10277.7|10272.7|10278.8|10273.8|10280.6|10275.6|10277.6|10272.6|39
1684409400000|2023-05-18 11:30:00|10278.9|10273.9|10276.9|10271.9|10279.7|10274.7|10276.9|10271.9|23
1684409700000|2023-05-18 11:35:00|10276.8|10271.8|10274.7|10269.7|10276.8|10271.8|10273.7|10268.7|25
1684410000000|2023-05-18 11:40:00|10274.6|10269.6|10273|10268|10274.7|10269.7|10272.1|10267.1|25
1684410300000|2023-05-18 11:45:00|10273.1|10268.1|10273.9|10268.9|10274|10269|10272.9|10267.9|17
1684410600000|2023-05-18 11:50:00|10273.7|10268.7|10274.9|10269.9|10275.4|10270.4|10273.2|10268.2|17
1684410900000|2023-05-18 11:55:00|10274.6|10269.6|10274.9|10269.9|10275.2|10270.2|10274.2|10269.2|58
1684411200000|2023-05-18 12:00:00|10274.7|10269.7|10276.1|10271.1|10276.1|10271.1|10274.6|10269.6|23
1684411500000|2023-05-18 12:05:00|10276.3|10271.3|10276|10271|10276.4|10271.4|10275.4|10270.4|51
1684411800000|2023-05-18 12:10:00|10275.9|10270.9|10272.9|10267.9|10276|10271|10272.9|10267.9|13
1684412100000|2023-05-18 12:15:00|10272.8|10267.8|10275.7|10270.7|10276.1|10271.1|10272.6|10267.6|16
1684412400000|2023-05-18 12:20:00|10275.9|10270.9|10276.4|10271.4|10277.6|10272.6|10273.7|10268.7|28
1684412700000|2023-05-18 12:25:00|10276.2|10271.2|10276|10271|10276.9|10271.9|10275.9|10270.9|49
1684413000000|2023-05-18 12:30:00|10275.9|10270.9|10293.6|10288.6|10293.9|10288.9|10275.2|10270.2|499
1684413300000|2023-05-18 12:35:00|10293.4|10288.4|10297.1|10292.1|10297.9|10292.9|10287.4|10282.4|152
1684413600000|2023-05-18 12:40:00|10297.3|10292.3|10291.4|10286.4|10297.9|10292.9|10291.2|10286.2|64
1684413900000|2023-05-18 12:45:00|10291.5|10286.5|10300.4|10295.4|10300.4|10295.4|10288.2|10283.2|88
1684414200000|2023-05-18 12:50:00|10300.7|10295.7|10297|10292|10301.5|10296.5|10295.8|10290.8|124
1684414500000|2023-05-18 12:55:00|10297.2|10292.2|10298.3|10293.3|10301.1|10296.1|10297.1|10292.1|100
1684414800000|2023-05-18 13:00:00|10298.1|10293.1|10299.1|10294.1|10299.4|10294.4|10295.1|10290.1|153
1684415100000|2023-05-18 13:05:00|10299.2|10294.2|10293.7|10288.7|10300.2|10295.2|10293.7|10288.7|71
1684415400000|2023-05-18 13:10:00|10294|10289|10299|10294|10299.1|10294.1|10293.7|10288.7|29
1684415700000|2023-05-18 13:15:00|10299.1|10294.1|10297.2|10292.2|10300.5|10295.5|10294.9|10289.9|138
1684416000000|2023-05-18 13:20:00|10297.4|10292.4|10295.7|10290.7|10297.7|10292.7|10293.3|10288.3|34
1684416300000|2023-05-18 13:25:00|10295.6|10290.6|10297.8|10292.8|10297.8|10292.8|10294|10289|32
1684416600000|2023-05-18 13:30:00|10298|10293|10299.2|10294.2|10301.7|10296.7|10296.9|10291.9|92
1684416900000|2023-05-18 13:35:00|10299.4|10294.4|10301.2|10296.2|10301.8|10296.8|10298.7|10293.7|67
1684417200000|2023-05-18 13:40:00|10301.4|10296.4|10301.2|10296.2|10302|10297|10299.9|10294.9|78
1684417500000|2023-05-18 13:45:00|10301.4|10296.4|10304.2|10299.2|10304.8|10299.8|10301.4|10296.4|88
1684417800000|2023-05-18 13:50:00|10304.4|10299.4|10305|10300|10309.6|10304.6|10303.2|10298.2|220
1684418100000|2023-05-18 13:55:00|10305.2|10300.2|10306.7|10301.7|10308.1|10303.1|10304.3|10299.3|115
1684418400000|2023-05-18 14:00:00|10306.9|10301.9|10308.6|10303.6|10308.8|10303.8|10303.2|10298.2|118
1684418700000|2023-05-18 14:05:00|10308.4|10303.4|10304.5|10299.5|10308.5|10303.5|10302.7|10297.7|61
1684419000000|2023-05-18 14:10:00|10304.2|10299.2|10305.2|10300.2|10305.7|10300.7|10303.4|10298.4|40
1684419300000|2023-05-18 14:15:00|10305.1|10300.1|10304.5|10299.5|10305.3|10300.3|10303|10298|68
1684419600000|2023-05-18 14:20:00|10304.3|10299.3|10304.9|10299.9|10305.3|10300.3|10303.2|10298.2|90
1684419900000|2023-05-18 14:25:00|10305|10300|10303.2|10298.2|10305.2|10300.2|10302|10297|92
1684420200000|2023-05-18 14:30:00|10303.1|10298.1|10303.7|10298.7|10304.2|10299.2|10301.7|10296.7|53
1684420500000|2023-05-18 14:35:00|10303.6|10298.6|10310.2|10305.2|10311.2|10306.2|10303.2|10298.2|62
1684420800000|2023-05-18 14:40:00|10310.3|10305.3|10314.3|10309.3|10314.9|10309.9|10310.2|10305.2|82
1684421100000|2023-05-18 14:45:00|10314.2|10309.2|10315.1|10310.1|10315.2|10310.2|10313.2|10308.2|76
1684421400000|2023-05-18 14:50:00|10315.3|10310.3|10318.3|10313.3|10319|10314|10315|10310|114
1684421700000|2023-05-18 14:55:00|10318.2|10313.2|10317|10312|10318.8|10313.8|10316.2|10311.2|63
1684422000000|2023-05-18 15:00:00|10317.2|10312.2|10316.7|10311.7|10317.7|10312.7|10315|10310|68
1684422300000|2023-05-18 15:05:00|10316.8|10311.8|10319.2|10314.2|10319.2|10314.2|10314.5|10309.5|43
1684422600000|2023-05-18 15:10:00|10319.3|10314.3|10319.9|10314.9|10322.6|10317.6|10319.3|10314.3|44
1684422900000|2023-05-18 15:15:00|10320|10315|10319.8|10314.8|10320.6|10315.6|10318.9|10313.9|50
1684423200000|2023-05-18 15:20:00|10319.7|10314.7|10319.5|10314.5|10320.3|10315.3|10319.2|10314.2|50
1684423500000|2023-05-18 15:25:00|10319.3|10314.3|10315.1|10310.1|10319.6|10314.6|10314.7|10309.7|64
1684423800000|2023-05-18 15:30:00|10315|10310|10316.4|10311.4|10316.8|10311.8|10315|10310|40
1684424100000|2023-05-18 15:35:00|10316.3|10311.3|10315.2|10310.2|10317.1|10312.1|10314.1|10309.1|46
1684424400000|2023-05-18 15:40:00|10315.3|10310.3|10315|10310|10315.6|10310.6|10314.2|10309.2|18
1684424700000|2023-05-18 15:45:00|10314.8|10309.8|10310.7|10305.7|10315.1|10310.1|10310.2|10305.2|78
1684425000000|2023-05-18 15:50:00|10310.9|10305.9|10311.2|10306.2|10312.6|10307.6|10310.9|10305.9|45
1684425300000|2023-05-18 15:55:00|10311.1|10306.1|10312.5|10307.5|10313.5|10308.5|10310.5|10305.5|68
1684425600000|2023-05-18 16:00:00|10312.4|10307.4|10308.3|10303.3|10312.7|10307.7|10308.1|10303.1|69
1684425900000|2023-05-18 16:05:00|10308.5|10303.5|10310.7|10305.7|10310.7|10305.7|10308.2|10303.2|108
1684426200000|2023-05-18 16:10:00|10310.8|10305.8|10315.5|10310.5|10315.9|10310.9|10310.4|10305.4|66
1684426500000|2023-05-18 16:15:00|10315.3|10310.3|10316.6|10311.6|10317|10312|10313.3|10308.3|44
1684426800000|2023-05-18 16:20:00|10316.7|10311.7|10317.3|10312.3|10318.2|10313.2|10316.2|10311.2|26
1684427100000|2023-05-18 16:25:00|10317.5|10312.5|10320|10315|10320.3|10315.3|10317.5|10312.5|41
1684427400000|2023-05-18 16:30:00|10319.6|10314.6|10320.6|10315.6|10320.6|10315.6|10319.4|10314.4|38
1684427700000|2023-05-18 16:35:00|10320.4|10315.4|10321.1|10316.1|10321.3|10316.3|10319.6|10314.6|13
1684428000000|2023-05-18 16:40:00|10321|10316|10321.6|10316.6|10322.2|10317.2|10320.6|10315.6|25
1684428300000|2023-05-18 16:45:00|10321.4|10316.4|10322.5|10317.5|10322.5|10317.5|10320.6|10315.6|40
1684428600000|2023-05-18 16:50:00|10322.4|10317.4|10323.7|10318.7|10324.1|10319.1|10321.7|10316.7|33
1684428900000|2023-05-18 16:55:00|10323.6|10318.6|10324.6|10319.6|10325.2|10320.2|10323.6|10318.6|45
1684429200000|2023-05-18 17:00:00|10324.4|10319.4|10325.1|10320.1|10325.3|10320.3|10323.5|10318.5|30
1684429500000|2023-05-18 17:05:00|10325|10320|10325.3|10320.3|10325.5|10320.5|10324.1|10319.1|27
1684429800000|2023-05-18 17:10:00|10325.4|10320.4|10325.6|10320.6|10325.8|10320.8|10324.3|10319.3|25
1684430100000|2023-05-18 17:15:00|10325.8|10320.8|10324.8|10319.8|10325.8|10320.8|10324.7|10319.7|24
1684430400000|2023-05-18 17:20:00|10324.7|10319.7|10325|10320|10325.3|10320.3|10324.3|10319.3|14
1684430700000|2023-05-18 17:25:00|10325.1|10320.1|10321.8|10316.8|10325.1|10320.1|10321.6|10316.6|46
1684431000000|2023-05-18 17:30:00|10321.6|10316.6|10322.3|10317.3|10322.7|10317.7|10321|10316|24
1684431300000|2023-05-18 17:35:00|10322.4|10317.4|10323.8|10318.8|10324|10319|10322.4|10317.4|15
1684431600000|2023-05-18 17:40:00|10323.7|10318.7|10323|10318|10323.8|10318.8|10322.3|10317.3|27
1684431900000|2023-05-18 17:45:00|10322.8|10317.8|10322.7|10317.7|10323.3|10318.3|10321.7|10316.7|27
1684432200000|2023-05-18 17:50:00|10322.8|10317.8|10322.6|10317.6|10323.5|10318.5|10322.3|10317.3|14
1684432500000|2023-05-18 17:55:00|10322.8|10317.8|10321.9|10316.9|10323.3|10318.3|10321.9|10316.9|21
1684432800000|2023-05-18 18:00:00|10322.3|10317.3|10321.7|10316.7|10322.3|10317.3|10321.4|10316.4|21
1684433100000|2023-05-18 18:05:00|10321.8|10316.8|10323.3|10318.3|10323.3|10318.3|10321.2|10316.2|34
1684433400000|2023-05-18 18:10:00|10323.8|10318.8|10323.7|10318.7|10324|10319|10323.3|10318.3|85
1684433700000|2023-05-18 18:15:00|10323.6|10318.6|10323.8|10318.8|10323.9|10318.9|10322.8|10317.8|90
1684434000000|2023-05-18 18:20:00|10323.6|10318.6|10322.8|10317.8|10323.8|10318.8|10322.6|10317.6|42
1684434300000|2023-05-18 18:25:00|10322.6|10317.6|10321.1|10316.1|10322.6|10317.6|10320.9|10315.9|71
1684434600000|2023-05-18 18:30:00|10321.2|10316.2|10320.4|10315.4|10321.2|10316.2|10319.8|10314.8|65
1684434900000|2023-05-18 18:35:00|10320.6|10315.6|10322.9|10317.9|10322.9|10317.9|10320.6|10315.6|79
1684435200000|2023-05-18 18:40:00|10322.8|10317.8|10324.4|10319.4|10324.6|10319.6|10322.8|10317.8|101
1684435500000|2023-05-18 18:45:00|10324.3|10319.3|10322.8|10317.8|10324.4|10319.4|10322.6|10317.6|70
1684435800000|2023-05-18 18:50:00|10322.6|10317.6|10322.9|10317.9|10322.9|10317.9|10320.9|10315.9|100
1684436100000|2023-05-18 18:55:00|10322.6|10317.6|10321.9|10316.9|10322.6|10317.6|10321.4|10316.4|421
1684436400000|2023-05-18 19:00:00|10321.4|10316.4|10321.9|10316.9|10322|10317|10319.9|10314.9|280
1684436700000|2023-05-18 19:05:00|10322|10317|10321.4|10316.4|10322.1|10317.1|10321.4|10316.4|50
1684437000000|2023-05-18 19:10:00|10321.5|10316.5|10322.1|10317.1|10322.1|10317.1|10320.6|10315.6|20
1684437300000|2023-05-18 19:15:00|10321.8|10316.8|10321.4|10316.4|10322.1|10317.1|10321.4|10316.4|31
1684437600000|2023-05-18 19:20:00|10321.3|10316.3|10321.4|10316.4|10322.1|10317.1|10321.1|10316.1|33
1684437900000|2023-05-18 19:25:00|10321.3|10316.3|10320.7|10315.7|10321.8|10316.8|10320.7|10315.7|19
1684438200000|2023-05-18 19:30:00|10320.4|10315.4|10318.2|10313.2|10320.4|10315.4|10318.1|10313.1|40
1684438500000|2023-05-18 19:35:00|10318.1|10313.1|10316.7|10311.7|10318.1|10313.1|10316.7|10311.7|19
1684438800000|2023-05-18 19:40:00|10316.6|10311.6|10315|10310|10316.7|10311.7|10314.9|10309.9|15
1684439100000|2023-05-18 19:45:00|10315.2|10310.2|10316.2|10311.2|10316.2|10311.2|10314.7|10309.7|26
1684439400000|2023-05-18 19:50:00|10316.1|10311.1|10317.6|10312.6|10317.6|10312.6|10314.7|10309.7|41
1684439700000|2023-05-18 19:55:00|10317.2|10312.2|10315.3|10310.3|10317.2|10312.2|10315.2|10310.2|28
1684440000000|2023-05-18 20:00:00|10315.2|10310.2|10316.5|10311.5|10316.6|10311.6|10315.2|10310.2|9
1684440300000|2023-05-18 20:05:00|10316.3|10311.3|10315.7|10310.7|10316.6|10311.6|10315.7|10310.7|7
1684440600000|2023-05-18 20:10:00|10315.8|10310.8|10315.2|10310.2|10315.8|10310.8|10315.1|10310.1|24
1684440900000|2023-05-18 20:15:00|10315.3|10310.3|10314.9|10309.9|10315.6|10310.6|10314.7|10309.7|4
1684441200000|2023-05-18 20:20:00|10315.3|10310.3|10316|10311|10316.2|10311.2|10315.3|10310.3|5
1684441500000|2023-05-18 20:25:00|10316.1|10311.1|10317.6|10312.6|10317.6|10312.6|10316.1|10311.1|1
1684441800000|2023-05-18 20:30:00|10317.4|10312.4|10316.3|10311.3|10317.4|10312.4|10316.3|10311.3|4
1684442100000|2023-05-18 20:35:00|10316.5|10311.5|10316.5|10311.5|10317.1|10312.1|10316|10311|1
1684442400000|2023-05-18 20:40:00|10316.3|10311.3|10317|10312|10317.1|10312.1|10316.3|10311.3|0
1684442700000|2023-05-18 20:45:00|10316.8|10311.8|10317.7|10312.7|10317.7|10312.7|10316.8|10311.8|0
1684443000000|2023-05-18 20:50:00|10317.5|10312.5|10317.9|10312.9|10317.9|10312.9|10316.9|10311.9|1
1684443300000|2023-05-18 20:55:00|10318.1|10313.1|10316.9|10309.9|10318.2|10313.2|10315.8|10309.8|27
1684443600000|2023-05-18 21:00:00|10317.5|10310.5|10317.5|10310.5|10317.5|10310.5|10317.5|10310.5|0
1684454400000|2023-05-19 00:00:00|10312.4|10307.4|10311.5|10306.5|10314.6|10309.6|10311|10306|152
1684454700000|2023-05-19 00:05:00|10311.6|10306.6|10312.9|10307.9|10314|10309|10310.4|10305.4|75
1684455000000|2023-05-19 00:10:00|10312.5|10307.5|10312.6|10307.6|10312.8|10307.8|10310.7|10305.7|24
1684455300000|2023-05-19 00:15:00|10312.4|10307.4|10310.6|10305.6|10312.9|10307.9|10309.2|10304.2|22
1684455600000|2023-05-19 00:20:00|10310.4|10305.4|10307.8|10302.8|10310.4|10305.4|10307.8|10302.8|17
1684455900000|2023-05-19 00:25:00|10307.9|10302.9|10308.8|10303.8|10308.8|10303.8|10306.3|10301.3|13
1684456200000|2023-05-19 00:30:00|10308.6|10303.6|10309.4|10304.4|10310.3|10305.3|10308.3|10303.3|19
1684456500000|2023-05-19 00:35:00|10309.6|10304.6|10310|10305|10310.5|10305.5|10308.9|10303.9|1
1684456800000|2023-05-19 00:40:00|10309.9|10304.9|10310|10305|10311.2|10306.2|10309.8|10304.8|12
1684457100000|2023-05-19 00:45:00|10309.9|10304.9|10312|10307|10312|10307|10309.5|10304.5|7
1684457400000|2023-05-19 00:50:00|10312.1|10307.1|10309.2|10304.2|10313.2|10308.2|10308.7|10303.7|33
1684457700000|2023-05-19 00:55:00|10309.3|10304.3|10312.2|10307.2|10312.5|10307.5|10309.2|10304.2|16
1684458000000|2023-05-19 01:00:00|10312.3|10307.3|10311.5|10306.5|10314.5|10309.5|10311.4|10306.4|29
1684458300000|2023-05-19 01:05:00|10312|10307|10310.4|10305.4|10312.1|10307.1|10310.4|10305.4|9
1684458600000|2023-05-19 01:10:00|10310.5|10305.5|10312.3|10307.3|10312.3|10307.3|10310.1|10305.1|14
1684458900000|2023-05-19 01:15:00|10312.5|10307.5|10319.3|10314.3|10319.8|10314.8|10312.4|10307.4|28
1684459200000|2023-05-19 01:20:00|10319.5|10314.5|10321.9|10316.9|10322.2|10317.2|10319.2|10314.2|20
1684459500000|2023-05-19 01:25:00|10321.8|10316.8|10320.1|10315.1|10321.9|10316.9|10318.8|10313.8|37
1684459800000|2023-05-19 01:30:00|10319.9|10314.9|10323.9|10318.9|10324|10319|10319.8|10314.8|34
1684460100000|2023-05-19 01:35:00|10323.8|10318.8|10323.3|10318.3|10325.5|10320.5|10323.3|10318.3|12
1684460400000|2023-05-19 01:40:00|10323.4|10318.4|10320.1|10315.1|10323.8|10318.8|10319.8|10314.8|7
1684460700000|2023-05-19 01:45:00|10319.9|10314.9|10319.9|10314.9|10320.5|10315.5|10318.9|10313.9|12
1684461000000|2023-05-19 01:50:00|10319.8|10314.8|10322.1|10317.1|10323|10318|10319.1|10314.1|6
1684461300000|2023-05-19 01:55:00|10322.2|10317.2|10322.5|10317.5|10323.5|10318.5|10321.6|10316.6|23
1684461600000|2023-05-19 02:00:00|10322.6|10317.6|10323.8|10318.8|10325|10320|10322.6|10317.6|8
1684461900000|2023-05-19 02:05:00|10323.6|10318.6|10322.2|10317.2|10324.3|10319.3|10322.1|10317.1|19
1684462200000|2023-05-19 02:10:00|10322.3|10317.3|10321.8|10316.8|10322.9|10317.9|10321.8|10316.8|14
1684462500000|2023-05-19 02:15:00|10321.7|10316.7|10323.5|10318.5|10323.5|10318.5|10321.4|10316.4|19
1684462800000|2023-05-19 02:20:00|10323.4|10318.4|10323.3|10318.3|10323.9|10318.9|10322.6|10317.6|4
1684463100000|2023-05-19 02:25:00|10323.1|10318.1|10321.7|10316.7|10323.8|10318.8|10321.3|10316.3|9
1684463400000|2023-05-19 02:30:00|10321.8|10316.8|10320.7|10315.7|10321.8|10316.8|10319.8|10314.8|30
1684463700000|2023-05-19 02:35:00|10320.8|10315.8|10321.5|10316.5|10322.4|10317.4|10320.7|10315.7|2
1684464000000|2023-05-19 02:40:00|10321.7|10316.7|10319.1|10314.1|10321.7|10316.7|10319|10314|9
1684464300000|2023-05-19 02:45:00|10319|10314|10318|10313|10320.3|10315.3|10318|10313|9
1684464600000|2023-05-19 02:50:00|10317.9|10312.9|10315.8|10310.8|10318.5|10313.5|10315.6|10310.6|5
1684464900000|2023-05-19 02:55:00|10315.7|10310.7|10313.2|10308.2|10315.7|10310.7|10311.7|10306.7|40
1684465200000|2023-05-19 03:00:00|10313.1|10308.1|10315.8|10310.8|10315.9|10310.9|10312.5|10307.5|6
1684465500000|2023-05-19 03:05:00|10315.6|10310.6|10316.8|10311.8|10317.1|10312.1|10315.3|10310.3|18
1684465800000|2023-05-19 03:10:00|10316.7|10311.7|10315.6|10310.6|10316.8|10311.8|10315.3|10310.3|12
1684466100000|2023-05-19 03:15:00|10315.5|10310.5|10316.4|10311.4|10316.8|10311.8|10315.2|10310.2|9
1684466400000|2023-05-19 03:20:00|10316.6|10311.6|10316.8|10311.8|10317.4|10312.4|10316.1|10311.1|5
1684466700000|2023-05-19 03:25:00|10316.4|10311.4|10316|10311|10316.8|10311.8|10315.7|10310.7|42
1684467000000|2023-05-19 03:30:00|10316.1|10311.1|10316|10311|10316.4|10311.4|10315.8|10310.8|11
1684467300000|2023-05-19 03:35:00|10316.1|10311.1|10314.4|10309.4|10316.1|10311.1|10314.4|10309.4|17
1684467600000|2023-05-19 03:40:00|10314.3|10309.3|10314.9|10309.9|10314.9|10309.9|10313.6|10308.6|13
1684467900000|2023-05-19 03:45:00|10315.1|10310.1|10316.8|10311.8|10316.9|10311.9|10315.1|10310.1|16
1684468200000|2023-05-19 03:50:00|10317.1|10312.1|10316.1|10311.1|10317.4|10312.4|10316.1|10311.1|6
1684468500000|2023-05-19 03:55:00|10315.9|10310.9|10316.1|10311.1|10316.4|10311.4|10315.4|10310.4|3
1684468800000|2023-05-19 04:00:00|10316.2|10311.2|10316.6|10311.6|10317.1|10312.1|10315.8|10310.8|20
1684469100000|2023-05-19 04:05:00|10316.7|10311.7|10317.4|10312.4|10317.6|10312.6|10316.4|10311.4|0
1684469400000|2023-05-19 04:10:00|10317.6|10312.6|10316.6|10311.6|10317.8|10312.8|10316.3|10311.3|4
1684469700000|2023-05-19 04:15:00|10316.5|10311.5|10316.4|10311.4|10316.9|10311.9|10316|10311|3
1684470000000|2023-05-19 04:20:00|10316.8|10311.8|10317.3|10312.3|10317.6|10312.6|10316.6|10311.6|3
1684470300000|2023-05-19 04:25:00|10317.4|10312.4|10319.4|10314.4|10319.4|10314.4|10317.1|10312.1|8
1684470600000|2023-05-19 04:30:00|10319.6|10314.6|10320.9|10315.9|10320.9|10315.9|10319.4|10314.4|30
1684470900000|2023-05-19 04:35:00|10320.6|10315.6|10320.6|10315.6|10320.8|10315.8|10320.2|10315.2|19
1684471200000|2023-05-19 04:40:00|10320.7|10315.7|10321.8|10316.8|10322.6|10317.6|10320.6|10315.6|6
1684471500000|2023-05-19 04:45:00|10321.7|10316.7|10320.7|10315.7|10322.1|10317.1|10320.6|10315.6|3
1684471800000|2023-05-19 04:50:00|10321|10316|10321.1|10316.1|10321.7|10316.7|10320.8|10315.8|22
1684472100000|2023-05-19 04:55:00|10320.8|10315.8|10320.5|10315.5|10321.3|10316.3|10320.5|10315.5|1
1684472400000|2023-05-19 05:00:00|10320.6|10315.6|10320.1|10315.1|10320.6|10315.6|10319.8|10314.8|3
1684472700000|2023-05-19 05:05:00|10320.2|10315.2|10320.4|10315.4|10320.5|10315.5|10319.5|10314.5|2
1684473000000|2023-05-19 05:10:00|10320.2|10315.2|10319.8|10314.8|10320.5|10315.5|10319.7|10314.7|2
1684473300000|2023-05-19 05:15:00|10319.9|10314.9|10320.8|10315.8|10320.9|10315.9|10319.8|10314.8|4
1684473600000|2023-05-19 05:20:00|10320.9|10315.9|10320.2|10315.2|10320.9|10315.9|10319.6|10314.6|1
1684473900000|2023-05-19 05:25:00|10320.1|10315.1|10320.3|10315.3|10320.7|10315.7|10320.1|10315.1|1
1684474200000|2023-05-19 05:30:00|10320.4|10315.4|10320.6|10315.6|10321.3|10316.3|10320.3|10315.3|11
1684474500000|2023-05-19 05:35:00|10320.8|10315.8|10320.3|10315.3|10321.1|10316.1|10320.1|10315.1|3
1684474800000|2023-05-19 05:40:00|10320.4|10315.4|10318.6|10313.6|10320.4|10315.4|10318.5|10313.5|1
1684475100000|2023-05-19 05:45:00|10318.3|10313.3|10315.9|10310.9|10318.4|10313.4|10314.3|10309.3|33
1684475400000|2023-05-19 05:50:00|10316.1|10311.1|10314.4|10309.4|10316.6|10311.6|10313.6|10308.6|92
1684475700000|2023-05-19 05:55:00|10314.2|10309.2|10315|10310|10315.7|10310.7|10313.6|10308.6|86
1684476000000|2023-05-19 06:00:00|10315.2|10310.2|10315.7|10310.7|10317.9|10312.9|10314|10309|65
1684476300000|2023-05-19 06:05:00|10315.6|10310.6|10307.8|10302.8|10315.6|10310.6|10307.8|10302.8|83
1684476600000|2023-05-19 06:10:00|10307.9|10302.9|10305.2|10300.2|10309.7|10304.7|10304.2|10299.2|132
1684476900000|2023-05-19 06:15:00|10305.3|10300.3|10304.5|10299.5|10305.4|10300.4|10303.2|10298.2|35
1684477200000|2023-05-19 06:20:00|10304.2|10299.2|10298.3|10293.3|10304.2|10299.2|10297.4|10292.4|77
1684477500000|2023-05-19 06:25:00|10298.2|10293.2|10295.7|10290.7|10298.7|10293.7|10294.9|10289.9|98
1684477800000|2023-05-19 06:30:00|10296|10291|10300.9|10295.9|10301.1|10296.1|10294.9|10289.9|76
1684478100000|2023-05-19 06:35:00|10301|10296|10302.1|10297.1|10303.4|10298.4|10300.2|10295.2|8
1684478400000|2023-05-19 06:40:00|10301.9|10296.9|10302.6|10297.6|10302.9|10297.9|10301.4|10296.4|21
1684478700000|2023-05-19 06:45:00|10302.8|10297.8|10302.9|10297.9|10302.9|10297.9|10301.5|10296.5|23
1684479000000|2023-05-19 06:50:00|10303.3|10298.3|10303.7|10298.7|10303.9|10298.9|10302.6|10297.6|24
1684479300000|2023-05-19 06:55:00|10303.9|10298.9|10305.2|10300.2|10306.4|10301.4|10302.9|10297.9|38
1684479600000|2023-05-19 07:00:00|10304.9|10299.9|10299.4|10294.4|10305.4|10300.4|10299.4|10294.4|92
1684479900000|2023-05-19 07:05:00|10299.2|10294.2|10298.5|10293.5|10299.5|10294.5|10296|10291|66
1684480200000|2023-05-19 07:10:00|10298.7|10293.7|10302.6|10297.6|10302.9|10297.9|10298.4|10293.4|47
1684480500000|2023-05-19 07:15:00|10302.7|10297.7|10302.6|10297.6|10303.9|10298.9|10300.5|10295.5|28
1684480800000|2023-05-19 07:20:00|10302.8|10297.8|10303.9|10298.9|10306|10301|10302.6|10297.6|33
1684481100000|2023-05-19 07:25:00|10304|10299|10305.7|10300.7|10307|10302|10303|10298|37
1684481400000|2023-05-19 07:30:00|10305.8|10300.8|10306.7|10301.7|10308|10303|10305.7|10300.7|24
1684481700000|2023-05-19 07:35:00|10306.9|10301.9|10304.1|10299.1|10307.2|10302.2|10301.2|10296.2|44
1684482000000|2023-05-19 07:40:00|10304|10299|10306.2|10301.2|10308.7|10303.7|10303.9|10298.9|22
1684482300000|2023-05-19 07:45:00|10306.3|10301.3|10303.7|10298.7|10307|10302|10302.2|10297.2|17
1684482600000|2023-05-19 07:50:00|10303.9|10298.9|10301.5|10296.5|10306.8|10301.8|10301.3|10296.3|17
1684482900000|2023-05-19 07:55:00|10301.3|10296.3|10304.6|10299.6|10304.6|10299.6|10301.3|10296.3|12
1684483200000|2023-05-19 08:00:00|10304.7|10299.7|10308.5|10303.5|10309.8|10304.8|10304.6|10299.6|101
1684483500000|2023-05-19 08:05:00|10309|10304|10309.5|10304.5|10310.7|10305.7|10308.2|10303.2|21
1684483800000|2023-05-19 08:10:00|10309.4|10304.4|10306.9|10301.9|10311.8|10306.8|10306.9|10301.9|16
1684484100000|2023-05-19 08:15:00|10307|10302|10306.2|10301.2|10308.4|10303.4|10305.7|10300.7|26
1684484400000|2023-05-19 08:20:00|10306.1|10301.1|10306.9|10301.9|10307.8|10302.8|10305.7|10300.7|11
1684484700000|2023-05-19 08:25:00|10307|10302|10304|10299|10307|10302|10303.5|10298.5|51
1684485000000|2023-05-19 08:30:00|10304.1|10299.1|10299.2|10294.2|10304.4|10299.4|10299|10294|49
1684485300000|2023-05-19 08:35:00|10299|10294|10295.5|10290.5|10301|10296|10294.4|10289.4|142
1684485600000|2023-05-19 08:40:00|10295.9|10290.9|10297.5|10292.5|10298.3|10293.3|10295.7|10290.7|33
1684485900000|2023-05-19 08:45:00|10297.7|10292.7|10297.3|10292.3|10298|10293|10296|10291|47
1684486200000|2023-05-19 08:50:00|10297.2|10292.2|10300.4|10295.4|10300.4|10295.4|10297|10292|7
1684486500000|2023-05-19 08:55:00|10300.5|10295.5|10299.6|10294.6|10300.7|10295.7|10298.4|10293.4|22
1684486800000|2023-05-19 09:00:00|10299.9|10294.9|10296|10291|10299.9|10294.9|10295.7|10290.7|40
1684487100000|2023-05-19 09:05:00|10295.9|10290.9|10295.5|10290.5|10297.3|10292.3|10295.2|10290.2|67
1684487400000|2023-05-19 09:10:00|10295.6|10290.6|10298.2|10293.2|10298.2|10293.2|10294.5|10289.5|28
1684487700000|2023-05-19 09:15:00|10298.3|10293.3|10296.9|10291.9|10299.3|10294.3|10295.2|10290.2|49
1684488000000|2023-05-19 09:20:00|10297|10292|10299.1|10294.1|10299.4|10294.4|10296.9|10291.9|15
1684488300000|2023-05-19 09:25:00|10299|10294|10299.2|10294.2|10299.6|10294.6|10297.7|10292.7|5
1684488600000|2023-05-19 09:30:00|10299.3|10294.3|10294.2|10289.2|10299.7|10294.7|10294.2|10289.2|62
1684488900000|2023-05-19 09:35:00|10294|10289|10291.1|10286.1|10294.8|10289.8|10285.7|10280.7|275
1684489200000|2023-05-19 09:40:00|10291|10286|10290.8|10285.8|10292.3|10287.3|10290.2|10285.2|81
1684489500000|2023-05-19 09:45:00|10291|10286|10289.8|10284.8|10291.6|10286.6|10289.7|10284.7|29
1684489800000|2023-05-19 09:50:00|10289.9|10284.9|10288|10283|10289.9|10284.9|10287|10282|30
1684490100000|2023-05-19 09:55:00|10287.9|10282.9|10287.2|10282.2|10289.5|10284.5|10286.8|10281.8|30
1684490400000|2023-05-19 10:00:00|10287.3|10282.3|10290.7|10285.7|10290.9|10285.9|10287.2|10282.2|45
1684490700000|2023-05-19 10:05:00|10290.8|10285.8|10292.5|10287.5|10294.5|10289.5|10290.8|10285.8|17
1684491000000|2023-05-19 10:10:00|10292.4|10287.4|10292.6|10287.6|10294|10289|10291.7|10286.7|33
1684491300000|2023-05-19 10:15:00|10292.7|10287.7|10296.8|10291.8|10297.5|10292.5|10292.2|10287.2|82
1684491600000|2023-05-19 10:20:00|10297|10292|10295.3|10290.3|10298|10293|10294.8|10289.8|116
1684491900000|2023-05-19 10:25:00|10295.4|10290.4|10292.7|10287.7|10296.1|10291.1|10292|10287|38
1684492200000|2023-05-19 10:30:00|10292.8|10287.8|10296.8|10291.8|10297.2|10292.2|10292.7|10287.7|22
1684492500000|2023-05-19 10:35:00|10296.7|10291.7|10294.8|10289.8|10297.1|10292.1|10294.8|10289.8|11
1684492800000|2023-05-19 10:40:00|10294.9|10289.9|10294.4|10289.4|10296.1|10291.1|10292.7|10287.7|16
1684493100000|2023-05-19 10:45:00|10294.5|10289.5|10294.8|10289.8|10295|10290|10293.7|10288.7|25
1684493400000|2023-05-19 10:50:00|10294.9|10289.9|10295.3|10290.3|10295.6|10290.6|10292.6|10287.6|24
1684493700000|2023-05-19 10:55:00|10295.4|10290.4|10295.3|10290.3|10296.5|10291.5|10294.7|10289.7|16
1684494000000|2023-05-19 11:00:00|10295.4|10290.4|10294.9|10289.9|10296.6|10291.6|10294.3|10289.3|56
1684494300000|2023-05-19 11:05:00|10295|10290|10295.5|10290.5|10296.1|10291.1|10293.1|10288.1|17
1684494600000|2023-05-19 11:10:00|10295.3|10290.3|10296.3|10291.3|10297.6|10292.6|10294.7|10289.7|21
1684494900000|2023-05-19 11:15:00|10296.1|10291.1|10297.6|10292.6|10298.6|10293.6|10295.3|10290.3|29
1684495200000|2023-05-19 11:20:00|10297.4|10292.4|10296.7|10291.7|10297.7|10292.7|10295.4|10290.4|7
1684495500000|2023-05-19 11:25:00|10296.6|10291.6|10296.6|10291.6|10297|10292|10295.8|10290.8|19
1684495800000|2023-05-19 11:30:00|10296.5|10291.5|10294.5|10289.5|10296.6|10291.6|10293.6|10288.6|15
1684496100000|2023-05-19 11:35:00|10294.7|10289.7|10293.5|10288.5|10294.9|10289.9|10291.6|10286.6|18
1684496400000|2023-05-19 11:40:00|10293.1|10288.1|10291.6|10286.6|10293.6|10288.6|10289.4|10284.4|19
1684496700000|2023-05-19 11:45:00|10292|10287|10294.5|10289.5|10294.9|10289.9|10290.7|10285.7|13
1684497000000|2023-05-19 11:50:00|10294.1|10289.1|10291.7|10286.7|10294.6|10289.6|10291|10286|22
1684497300000|2023-05-19 11:55:00|10291.6|10286.6|10286.6|10281.6|10292|10287|10286.3|10281.3|60
1684497600000|2023-05-19 12:00:00|10286.2|10281.2|10286.1|10281.1|10287.8|10282.8|10284.6|10279.6|93
1684497900000|2023-05-19 12:05:00|10286.2|10281.2|10286.2|10281.2|10287.1|10282.1|10284.8|10279.8|48
1684498200000|2023-05-19 12:10:00|10286.3|10281.3|10285.9|10280.9|10288.1|10283.1|10285.6|10280.6|18
1684498500000|2023-05-19 12:15:00|10286.1|10281.1|10287.3|10282.3|10287.6|10282.6|10285.1|10280.1|33
1684498800000|2023-05-19 12:20:00|10287.4|10282.4|10282.8|10277.8|10287.4|10282.4|10282.1|10277.1|89
1684499100000|2023-05-19 12:25:00|10282.6|10277.6|10281.9|10276.9|10282.9|10277.9|10280.8|10275.8|64
1684499400000|2023-05-19 12:30:00|10282.1|10277.1|10277.1|10272.1|10282.6|10277.6|10276.6|10271.6|96
1684499700000|2023-05-19 12:35:00|10277|10272|10278.3|10273.3|10278.4|10273.4|10273.3|10268.3|92
1684500000000|2023-05-19 12:40:00|10278.1|10273.1|10284.7|10279.7|10285.3|10280.3|10278.1|10273.1|104
1684500300000|2023-05-19 12:45:00|10284|10279|10285.6|10280.6|10287|10282|10283|10278|71
1684500600000|2023-05-19 12:50:00|10285.4|10280.4|10288.5|10283.5|10288.6|10283.6|10284.5|10279.5|40
1684500900000|2023-05-19 12:55:00|10288.6|10283.6|10289.1|10284.1|10290.1|10285.1|10287.6|10282.6|333
1684501200000|2023-05-19 13:00:00|10289.3|10284.3|10288.3|10283.3|10291.9|10286.9|10287.6|10282.6|254
1684501500000|2023-05-19 13:05:00|10288.4|10283.4|10291.7|10286.7|10292.1|10287.1|10288.4|10283.4|38
1684501800000|2023-05-19 13:10:00|10291.8|10286.8|10297.3|10292.3|10297.6|10292.6|10291.6|10286.6|64
1684502100000|2023-05-19 13:15:00|10297.4|10292.4|10297.5|10292.5|10300.6|10295.6|10297.4|10292.4|71
1684502400000|2023-05-19 13:20:00|10297.3|10292.3|10296.6|10291.6|10298.1|10293.1|10294.6|10289.6|49
1684502700000|2023-05-19 13:25:00|10296.4|10291.4|10298.6|10293.6|10299.5|10294.5|10295.4|10290.4|58
1684503000000|2023-05-19 13:30:00|10298.8|10293.8|10297.5|10292.5|10300.5|10295.5|10296.7|10291.7|63
1684503300000|2023-05-19 13:35:00|10297.6|10292.6|10297.9|10292.9|10299.4|10294.4|10296.5|10291.5|61
1684503600000|2023-05-19 13:40:00|10298.1|10293.1|10299.3|10294.3|10301.1|10296.1|10298|10293|87
1684503900000|2023-05-19 13:45:00|10299.1|10294.1|10302.4|10297.4|10302.9|10297.9|10298|10293|52
1684504200000|2023-05-19 13:50:00|10302.6|10297.6|10297.2|10292.2|10302.6|10297.6|10296.1|10291.1|36
1684504500000|2023-05-19 13:55:00|10297.1|10292.1|10297.9|10292.9|10298.4|10293.4|10296.6|10291.6|41
1684504800000|2023-05-19 14:00:00|10297.6|10292.6|10302.5|10297.5|10302.6|10297.6|10297.6|10292.6|66
1684505100000|2023-05-19 14:05:00|10302.6|10297.6|10305.2|10300.2|10306.1|10301.1|10302|10297|61
1684505400000|2023-05-19 14:10:00|10305.4|10300.4|10304.1|10299.1|10306|10301|10303.1|10298.1|51
1684505700000|2023-05-19 14:15:00|10304|10299|10302.8|10297.8|10304.3|10299.3|10301|10296|47
1684506000000|2023-05-19 14:20:00|10302.4|10297.4|10300.5|10295.5|10302.6|10297.6|10298.9|10293.9|36
1684506300000|2023-05-19 14:25:00|10300.6|10295.6|10298.8|10293.8|10301.3|10296.3|10297.4|10292.4|42
1684506600000|2023-05-19 14:30:00|10298.9|10293.9|10301.6|10296.6|10301.6|10296.6|10298.9|10293.9|107
1684506900000|2023-05-19 14:35:00|10301.8|10296.8|10297.9|10292.9|10301.8|10296.8|10297.6|10292.6|67
1684507200000|2023-05-19 14:40:00|10297.8|10292.8|10304|10299|10304.1|10299.1|10297.6|10292.6|37
1684507500000|2023-05-19 14:45:00|10303.9|10298.9|10304.1|10299.1|10307.6|10302.6|10303.9|10298.9|60
1684507800000|2023-05-19 14:50:00|10303.9|10298.9|10304.1|10299.1|10304.6|10299.6|10302.9|10297.9|37
1684508100000|2023-05-19 14:55:00|10304|10299|10304|10299|10305.6|10300.6|10303.1|10298.1|26
1684508400000|2023-05-19 15:00:00|10303.9|10298.9|10305.1|10300.1|10305.3|10300.3|10302.2|10297.2|73
1684508700000|2023-05-19 15:05:00|10305.6|10300.6|10306.3|10301.3|10307.3|10302.3|10301.6|10296.6|82
1684509000000|2023-05-19 15:10:00|10306|10301|10291.3|10286.3|10306.4|10301.4|10289.9|10284.9|248
1684509300000|2023-05-19 15:15:00|10291.1|10286.1|10270.5|10265.5|10291.1|10286.1|10267.2|10262.2|660
1684509600000|2023-05-19 15:20:00|10270.3|10265.3|10275.8|10270.8|10277.3|10272.3|10263.7|10258.7|475
1684509900000|2023-05-19 15:25:00|10275.7|10270.7|10275.3|10270.3|10279.7|10274.7|10270.3|10265.3|230
1684510200000|2023-05-19 15:30:00|10275.2|10270.2|10271.2|10266.2|10280.1|10275.1|10270.7|10265.7|182
1684510500000|2023-05-19 15:35:00|10271.1|10266.1|10272.6|10267.6|10275.5|10270.5|10267|10262|139
1684510800000|2023-05-19 15:40:00|10272.7|10267.7|10273.1|10268.1|10274.8|10269.8|10269.2|10264.2|137
1684511100000|2023-05-19 15:45:00|10273.3|10268.3|10275.9|10270.9|10277.2|10272.2|10273.3|10268.3|150
1684511400000|2023-05-19 15:50:00|10276|10271|10273.7|10268.7|10280.5|10275.5|10273.5|10268.5|82
1684511700000|2023-05-19 15:55:00|10273.8|10268.8|10273.1|10268.1|10275.8|10270.8|10273.1|10268.1|130
1684512000000|2023-05-19 16:00:00|10273.2|10268.2|10270.4|10265.4|10274.6|10269.6|10269.6|10264.6|80
1684512300000|2023-05-19 16:05:00|10270.6|10265.6|10274.4|10269.4|10274.4|10269.4|10270.6|10265.6|51
1684512600000|2023-05-19 16:10:00|10274.7|10269.7|10274.4|10269.4|10274.9|10269.9|10272.6|10267.6|25
1684512900000|2023-05-19 16:15:00|10274.6|10269.6|10279.7|10274.7|10280.6|10275.6|10274.3|10269.3|75
1684513200000|2023-05-19 16:20:00|10279.8|10274.8|10279.1|10274.1|10280.3|10275.3|10276.1|10271.1|47
1684513500000|2023-05-19 16:25:00|10279.2|10274.2|10278.5|10273.5|10279.5|10274.5|10277.3|10272.3|14
1684513800000|2023-05-19 16:30:00|10278.6|10273.6|10278.4|10273.4|10280.8|10275.8|10278.4|10273.4|28
1684514100000|2023-05-19 16:35:00|10278.7|10273.7|10275.3|10270.3|10278.9|10273.9|10275.2|10270.2|39
1684514400000|2023-05-19 16:40:00|10275.6|10270.6|10274.9|10269.9|10277|10272|10274.8|10269.8|25
1684514700000|2023-05-19 16:45:00|10274.8|10269.8|10273.3|10268.3|10274.8|10269.8|10273|10268|31
1684515000000|2023-05-19 16:50:00|10273.1|10268.1|10269.6|10264.6|10273.5|10268.5|10269.6|10264.6|17
1684515300000|2023-05-19 16:55:00|10269.7|10264.7|10271.8|10266.8|10272.2|10267.2|10268|10263|127
1684515600000|2023-05-19 17:00:00|10271.4|10266.4|10273.4|10268.4|10273.4|10268.4|10270.6|10265.6|40
1684515900000|2023-05-19 17:05:00|10273.2|10268.2|10272|10267|10273.8|10268.8|10271.8|10266.8|12
1684516200000|2023-05-19 17:10:00|10271.9|10266.9|10274.3|10269.3|10274.3|10269.3|10271.9|10266.9|9
1684516500000|2023-05-19 17:15:00|10274.4|10269.4|10273.1|10268.1|10274.8|10269.8|10272.6|10267.6|13
1684516800000|2023-05-19 17:20:00|10273|10268|10274|10269|10274.8|10269.8|10272.9|10267.9|13
1684517100000|2023-05-19 17:25:00|10274.1|10269.1|10272.9|10267.9|10274.4|10269.4|10272.9|10267.9|30
1684517400000|2023-05-19 17:30:00|10272.8|10267.8|10270.6|10265.6|10273.3|10268.3|10270.1|10265.1|13
1684517700000|2023-05-19 17:35:00|10270.4|10265.4|10268.9|10263.9|10270.7|10265.7|10268.4|10263.4|29
1684518000000|2023-05-19 17:40:00|10268.8|10263.8|10267.6|10262.6|10270|10265|10267.4|10262.4|41
1684518300000|2023-05-19 17:45:00|10267.4|10262.4|10270.2|10265.2|10270.4|10265.4|10267.4|10262.4|18
1684518600000|2023-05-19 17:50:00|10270.3|10265.3|10272.7|10267.7|10272.7|10267.7|10270.2|10265.2|33
1684518900000|2023-05-19 17:55:00|10272.9|10267.9|10273.9|10268.9|10273.9|10268.9|10272.9|10267.9|9
1684519200000|2023-05-19 18:00:00|10273.8|10268.8|10276.2|10271.2|10276.2|10271.2|10273.5|10268.5|20
1684519500000|2023-05-19 18:05:00|10276.4|10271.4|10278.6|10273.6|10279.1|10274.1|10276.4|10271.4|24
1684519800000|2023-05-19 18:10:00|10278.5|10273.5|10279.1|10274.1|10280.1|10275.1|10278.1|10273.1|30
1684520100000|2023-05-19 18:15:00|10279|10274|10277.4|10272.4|10279.1|10274.1|10277.1|10272.1|85
1684520400000|2023-05-19 18:20:00|10277.3|10272.3|10277.8|10272.8|10278.1|10273.1|10277.2|10272.2|14
1684520700000|2023-05-19 18:25:00|10278.1|10273.1|10278.9|10273.9|10279|10274|10277.8|10272.8|23
1684521000000|2023-05-19 18:30:00|10278.8|10273.8|10279.9|10274.9|10280.6|10275.6|10278.6|10273.6|16
1684521300000|2023-05-19 18:35:00|10280|10275|10281.1|10276.1|10281.1|10276.1|10279.9|10274.9|10
1684521600000|2023-05-19 18:40:00|10281.4|10276.4|10282.2|10277.2|10284|10279|10281.4|10276.4|11
1684521900000|2023-05-19 18:45:00|10282.5|10277.5|10282.9|10277.9|10283.4|10278.4|10281.9|10276.9|24
1684522200000|2023-05-19 18:50:00|10283.2|10278.2|10282.7|10277.7|10283.7|10278.7|10281.9|10276.9|25
1684522500000|2023-05-19 18:55:00|10282.9|10277.9|10284.6|10279.6|10285.2|10280.2|10282.9|10277.9|254
1684522800000|2023-05-19 19:00:00|10284.4|10279.4|10284.6|10279.6|10285.2|10280.2|10283.9|10278.9|141
1684523100000|2023-05-19 19:05:00|10284.8|10279.8|10284.1|10279.1|10285.1|10280.1|10283.6|10278.6|107
1684523400000|2023-05-19 19:10:00|10284.4|10279.4|10285.8|10280.8|10285.9|10280.9|10284.4|10279.4|77
1684523700000|2023-05-19 19:15:00|10285.6|10280.6|10288.9|10283.9|10289.6|10284.6|10285.6|10280.6|33
1684524000000|2023-05-19 19:20:00|10288.8|10283.8|10289.3|10284.3|10290.4|10285.4|10288.6|10283.6|33
1684524300000|2023-05-19 19:25:00|10289.1|10284.1|10289.4|10284.4|10289.4|10284.4|10288.6|10283.6|16
1684524600000|2023-05-19 19:30:00|10289.6|10284.6|10292.1|10287.1|10292.3|10287.3|10289.6|10284.6|60
1684524900000|2023-05-19 19:35:00|10292.3|10287.3|10291.9|10286.9|10293|10288|10291.8|10286.8|25
1684525200000|2023-05-19 19:40:00|10292.1|10287.1|10292.4|10287.4|10293.3|10288.3|10292.1|10287.1|15
1684525500000|2023-05-19 19:45:00|10292.3|10287.3|10291.4|10286.4|10292.6|10287.6|10291.4|10286.4|13
1684525800000|2023-05-19 19:50:00|10291|10286|10288.3|10283.3|10291|10286|10288.3|10283.3|42
1684526100000|2023-05-19 19:55:00|10287.9|10282.9|10284.6|10279.6|10287.9|10282.9|10284.3|10279.3|55
1684526400000|2023-05-19 20:00:00|10284.4|10279.4|10285.6|10280.6|10285.8|10280.8|10283.4|10278.4|54
1684526700000|2023-05-19 20:05:00|10285.8|10280.8|10285.9|10280.9|10285.9|10280.9|10285.1|10280.1|9
1684527000000|2023-05-19 20:10:00|10285.8|10280.8|10286.8|10281.8|10286.9|10281.9|10285.3|10280.3|10
1684527300000|2023-05-19 20:15:00|10286.6|10281.6|10285.4|10280.4|10287.6|10282.6|10285.4|10280.4|6
1684527600000|2023-05-19 20:20:00|10285.5|10280.5|10283.2|10278.2|10286.2|10281.2|10283.1|10278.1|24
1684527900000|2023-05-19 20:25:00|10283.1|10278.1|10283.5|10278.5|10283.6|10278.6|10283.1|10278.1|3
1684528200000|2023-05-19 20:30:00|10283.6|10278.6|10284.2|10279.2|10284.3|10279.3|10283.1|10278.1|7
1684528500000|2023-05-19 20:35:00|10284.1|10279.1|10282.9|10277.9|10284.3|10279.3|10282.7|10277.7|18
1684528800000|2023-05-19 20:40:00|10282.7|10277.7|10284.4|10279.4|10284.6|10279.6|10282.6|10277.6|3
1684529100000|2023-05-19 20:45:00|10284.3|10279.3|10284.4|10279.4|10284.7|10279.7|10283.9|10278.9|10
1684529400000|2023-05-19 20:50:00|10284.5|10279.5|10284.2|10279.2|10285.6|10280.6|10284.1|10279.1|12
1684529700000|2023-05-19 20:55:00|10284.1|10279.1|10284.2|10275.2|10284.8|10279.8|10281.7|10275.2|9
1684706400000|2023-05-21 22:00:00|10281.1|10276.1|10280.7|10275.7|10282.1|10277.1|10280.3|10275.3|31
1684706700000|2023-05-21 22:05:00|10280.9|10275.9|10279.5|10274.5|10280.9|10275.9|10279.4|10274.4|28
1684707000000|2023-05-21 22:10:00|10279.4|10274.4|10277.5|10272.5|10279.4|10274.4|10275.9|10270.9|57
1684707300000|2023-05-21 22:15:00|10277.4|10272.4|10276.5|10271.5|10277.4|10272.4|10276|10271|20
1684707600000|2023-05-21 22:20:00|10276.7|10271.7|10273.6|10268.6|10276.7|10271.7|10273.6|10268.6|9
1684707900000|2023-05-21 22:25:00|10273.4|10268.4|10273.6|10268.6|10273.8|10268.8|10273.4|10268.4|8
1684708200000|2023-05-21 22:30:00|10273.5|10268.5|10271.1|10266.1|10273.5|10268.5|10270.7|10265.7|55
1684708500000|2023-05-21 22:35:00|10271.2|10266.2|10271.6|10266.6|10272.1|10267.1|10271.1|10266.1|0
1684708800000|2023-05-21 22:40:00|10271.4|10266.4|10273.1|10268.1|10273.4|10268.4|10271.2|10266.2|1
1684709100000|2023-05-21 22:45:00|10273.3|10268.3|10272.2|10267.2|10273.4|10268.4|10272.1|10267.1|7
1684709400000|2023-05-21 22:50:00|10272.1|10267.1|10271.6|10266.6|10272.6|10267.6|10271.1|10266.1|2
1684709700000|2023-05-21 22:55:00|10271.5|10266.5|10273.3|10268.3|10273.3|10268.3|10271.5|10266.5|13
1684710000000|2023-05-21 23:00:00|10273.4|10268.4|10272|10267|10273.4|10268.4|10271.5|10266.5|2
1684710300000|2023-05-21 23:05:00|10272.1|10267.1|10268.1|10263.1|10272.1|10267.1|10268.1|10263.1|21
1684710600000|2023-05-21 23:10:00|10268.3|10263.3|10267.9|10262.9|10269|10264|10267.6|10262.6|2
1684710900000|2023-05-21 23:15:00|10268|10263|10268.3|10263.3|10269.1|10264.1|10267.7|10262.7|3
1684711200000|2023-05-21 23:20:00|10268.2|10263.2|10268.3|10263.3|10268.7|10263.7|10267.9|10262.9|0
1684711500000|2023-05-21 23:25:00|10268.4|10263.4|10270.3|10265.3|10270.5|10265.5|10268.3|10263.3|11
1684711800000|2023-05-21 23:30:00|10270.4|10265.4|10270.8|10265.8|10271.3|10266.3|10270.2|10265.2|5
1684712100000|2023-05-21 23:35:00|10271|10266|10271|10266|10271.2|10266.2|10270.2|10265.2|1
1684712400000|2023-05-21 23:40:00|10270.7|10265.7|10273.1|10268.1|10273.7|10268.7|10270.7|10265.7|34
1684712700000|2023-05-21 23:45:00|10273|10268|10272.3|10267.3|10273.2|10268.2|10272.2|10267.2|56
1684713000000|2023-05-21 23:50:00|10272.1|10267.1|10271.8|10266.8|10272.1|10267.1|10271.1|10266.1|40
1684713300000|2023-05-21 23:55:00|10272|10267|10270|10265|10272.2|10267.2|10269.8|10264.8|2
1684713600000|2023-05-22 00:00:00|10270.1|10265.1|10271.5|10266.5|10272.9|10267.9|10267.3|10262.3|33
1684713900000|2023-05-22 00:05:00|10271.4|10266.4|10271.6|10266.6|10271.8|10266.8|10269.8|10264.8|12
1684714200000|2023-05-22 00:10:00|10272|10267|10272.6|10267.6|10273.3|10268.3|10271.1|10266.1|23
1684714500000|2023-05-22 00:15:00|10272.7|10267.7|10272.2|10267.2|10273.1|10268.1|10270.4|10265.4|5
1684714800000|2023-05-22 00:20:00|10272.3|10267.3|10271.9|10266.9|10272.6|10267.6|10271.5|10266.5|10
1684715100000|2023-05-22 00:25:00|10271.7|10266.7|10272.6|10267.6|10273|10268|10271|10266|0
1684715400000|2023-05-22 00:30:00|10272.7|10267.7|10273.1|10268.1|10274.2|10269.2|10272.7|10267.7|3
1684715700000|2023-05-22 00:35:00|10272.9|10267.9|10271.1|10266.1|10274.1|10269.1|10271.1|10266.1|6
1684716000000|2023-05-22 00:40:00|10270.9|10265.9|10268.8|10263.8|10271.1|10266.1|10268.1|10263.1|16
1684716300000|2023-05-22 00:45:00|10268.6|10263.6|10270.3|10265.3|10270.3|10265.3|10268|10263|9
1684716600000|2023-05-22 00:50:00|10270.5|10265.5|10268.8|10263.8|10270.9|10265.9|10268.5|10263.5|4
1684716900000|2023-05-22 00:55:00|10268.6|10263.6|10266.6|10261.6|10268.8|10263.8|10266.1|10261.1|13
1684717200000|2023-05-22 01:00:00|10266.5|10261.5|10260.5|10255.5|10266.6|10261.6|10260.4|10255.4|173
1684717500000|2023-05-22 01:05:00|10260.4|10255.4|10263.2|10258.2|10264|10259|10260.4|10255.4|22
1684717800000|2023-05-22 01:10:00|10263|10258|10263.9|10258.9|10264.5|10259.5|10262.4|10257.4|16
1684718100000|2023-05-22 01:15:00|10264|10259|10266.4|10261.4|10267.4|10262.4|10264|10259|77
1684718400000|2023-05-22 01:20:00|10266.3|10261.3|10264.3|10259.3|10266.8|10261.8|10263.9|10258.9|15
1684718700000|2023-05-22 01:25:00|10264.5|10259.5|10262.8|10257.8|10265.6|10260.6|10262.6|10257.6|10
1684719000000|2023-05-22 01:30:00|10263|10258|10267.2|10262.2|10267.2|10262.2|10263|10258|12
1684719300000|2023-05-22 01:35:00|10267.1|10262.1|10268.7|10263.7|10269.1|10264.1|10265.4|10260.4|4
1684719600000|2023-05-22 01:40:00|10268.8|10263.8|10269.9|10264.9|10270.3|10265.3|10267.5|10262.5|19
1684719900000|2023-05-22 01:45:00|10269.5|10264.5|10267.4|10262.4|10269.5|10264.5|10266.5|10261.5|22
1684720200000|2023-05-22 01:50:00|10267|10262|10266.2|10261.2|10267.9|10262.9|10264.9|10259.9|12
1684720500000|2023-05-22 01:55:00|10265.9|10260.9|10265.2|10260.2|10266.3|10261.3|10264.4|10259.4|4
1684720800000|2023-05-22 02:00:00|10265.3|10260.3|10269.4|10264.4|10269.6|10264.6|10265.3|10260.3|12
1684721100000|2023-05-22 02:05:00|10269.3|10264.3|10270.4|10265.4|10270.7|10265.7|10268.1|10263.1|2
1684721400000|2023-05-22 02:10:00|10270.3|10265.3|10270.1|10265.1|10270.9|10265.9|10269.6|10264.6|1
1684721700000|2023-05-22 02:15:00|10269.7|10264.7|10267.4|10262.4|10269.7|10264.7|10266.3|10261.3|33
1684722000000|2023-05-22 02:20:00|10267.7|10262.7|10266.4|10261.4|10268.8|10263.8|10266|10261|17
1684722300000|2023-05-22 02:25:00|10266|10261|10265.7|10260.7|10267.9|10262.9|10265.7|10260.7|15
1684722600000|2023-05-22 02:30:00|10265.8|10260.8|10268.4|10263.4|10268.9|10263.9|10265.7|10260.7|21
1684722900000|2023-05-22 02:35:00|10268.6|10263.6|10269.1|10264.1|10270.5|10265.5|10268.6|10263.6|12
1684723200000|2023-05-22 02:40:00|10269.3|10264.3|10271.4|10266.4|10271.4|10266.4|10268.5|10263.5|8
1684723500000|2023-05-22 02:45:00|10271.6|10266.6|10270.7|10265.7|10271.7|10266.7|10270.6|10265.6|10
1684723800000|2023-05-22 02:50:00|10271.1|10266.1|10268|10263|10271.1|10266.1|10267.9|10262.9|7
1684724100000|2023-05-22 02:55:00|10268.2|10263.2|10267.5|10262.5|10268.2|10263.2|10266.5|10261.5|3
1684724400000|2023-05-22 03:00:00|10267.7|10262.7|10267.5|10262.5|10268.2|10263.2|10267.1|10262.1|3
1684724700000|2023-05-22 03:05:00|10267.4|10262.4|10269.2|10264.2|10270.3|10265.3|10267.4|10262.4|6
1684725000000|2023-05-22 03:10:00|10269.3|10264.3|10269.7|10264.7|10271|10266|10269.3|10264.3|4
1684725300000|2023-05-22 03:15:00|10269.5|10264.5|10268.3|10263.3|10269.7|10264.7|10268|10263|12
1684725600000|2023-05-22 03:20:00|10268.1|10263.1|10267.7|10262.7|10268.2|10263.2|10267.4|10262.4|1
1684725900000|2023-05-22 03:25:00|10267.9|10262.9|10268.5|10263.5|10268.6|10263.6|10267|10262|8
1684726200000|2023-05-22 03:30:00|10268.6|10263.6|10268.8|10263.8|10269.7|10264.7|10268.2|10263.2|1
1684726500000|2023-05-22 03:35:00|10268.7|10263.7|10267.9|10262.9|10268.8|10263.8|10267.3|10262.3|3
1684726800000|2023-05-22 03:40:00|10267.8|10262.8|10266.4|10261.4|10267.9|10262.9|10265.7|10260.7|0
1684727100000|2023-05-22 03:45:00|10266.7|10261.7|10267.8|10262.8|10268.3|10263.3|10266.6|10261.6|0
1684727400000|2023-05-22 03:50:00|10267.5|10262.5|10269.5|10264.5|10269.8|10264.8|10267.5|10262.5|11
1684727700000|2023-05-22 03:55:00|10269.3|10264.3|10270.1|10265.1|10270.8|10265.8|10268.8|10263.8|3
1684728000000|2023-05-22 04:00:00|10270.2|10265.2|10268.1|10263.1|10271.3|10266.3|10268.1|10263.1|12
1684728300000|2023-05-22 04:05:00|10268|10263|10269.5|10264.5|10269.7|10264.7|10267.7|10262.7|2
1684728600000|2023-05-22 04:10:00|10269.4|10264.4|10268.5|10263.5|10269.7|10264.7|10268.5|10263.5|0
1684728900000|2023-05-22 04:15:00|10268.4|10263.4|10269.4|10264.4|10269.8|10264.8|10268.2|10263.2|4
1684729200000|2023-05-22 04:20:00|10269.3|10264.3|10267.6|10262.6|10269.4|10264.4|10267.3|10262.3|1
1684729500000|2023-05-22 04:25:00|10267.8|10262.8|10268|10263|10268.6|10263.6|10267.8|10262.8|0
1684729800000|2023-05-22 04:30:00|10267.8|10262.8|10268.3|10263.3|10268.6|10263.6|10267.8|10262.8|0
1684730100000|2023-05-22 04:35:00|10268.4|10263.4|10269.8|10264.8|10269.8|10264.8|10268.3|10263.3|0
1684730400000|2023-05-22 04:40:00|10269.3|10264.3|10269.1|10264.1|10269.6|10264.6|10268.8|10263.8|1
1684730700000|2023-05-22 04:45:00|10269.2|10264.2|10269.3|10264.3|10270.3|10265.3|10269.1|10264.1|0
1684731000000|2023-05-22 04:50:00|10269.4|10264.4|10271.9|10266.9|10272.1|10267.1|10269.4|10264.4|11
1684731300000|2023-05-22 04:55:00|10272|10267|10272.8|10267.8|10273.1|10268.1|10271.8|10266.8|18
1684731600000|2023-05-22 05:00:00|10272.5|10267.5|10272.9|10267.9|10273.6|10268.6|10272.3|10267.3|7
1684731900000|2023-05-22 05:05:00|10272.8|10267.8|10273.4|10268.4|10273.6|10268.6|10272.7|10267.7|9
1684732200000|2023-05-22 05:10:00|10273.5|10268.5|10273.1|10268.1|10273.6|10268.6|10272.4|10267.4|3
1684732500000|2023-05-22 05:15:00|10272.9|10267.9|10272.4|10267.4|10273.9|10268.9|10271.9|10266.9|5
1684732800000|2023-05-22 05:20:00|10272.1|10267.1|10274.7|10269.7|10274.8|10269.8|10272|10267|12
1684733100000|2023-05-22 05:25:00|10274.9|10269.9|10276.6|10271.6|10276.6|10271.6|10273.6|10268.6|31
1684733400000|2023-05-22 05:30:00|10276.8|10271.8|10278.4|10273.4|10279.9|10274.9|10276.8|10271.8|21
1684733700000|2023-05-22 05:35:00|10278.5|10273.5|10277.8|10272.8|10278.9|10273.9|10277.5|10272.5|15
1684734000000|2023-05-22 05:40:00|10277.7|10272.7|10277.6|10272.6|10279.1|10274.1|10277.4|10272.4|14
1684734300000|2023-05-22 05:45:00|10277.5|10272.5|10279.1|10274.1|10280.3|10275.3|10277.4|10272.4|13
1684734600000|2023-05-22 05:50:00|10279|10274|10278.3|10273.3|10279.4|10274.4|10278.2|10273.2|1
1684734900000|2023-05-22 05:55:00|10278.2|10273.2|10281.9|10276.9|10281.9|10276.9|10278.2|10273.2|16
1684735200000|2023-05-22 06:00:00|10281.8|10276.8|10278.4|10273.4|10281.8|10276.8|10277.7|10272.7|56
1684735500000|2023-05-22 06:05:00|10278.3|10273.3|10282.4|10277.4|10283.1|10278.1|10276.9|10271.9|29
1684735800000|2023-05-22 06:10:00|10282.5|10277.5|10281.7|10276.7|10285.7|10280.7|10281.1|10276.1|23
1684736100000|2023-05-22 06:15:00|10281.9|10276.9|10279.1|10274.1|10282.9|10277.9|10278.8|10273.8|14
1684736400000|2023-05-22 06:20:00|10279.2|10274.2|10273.9|10268.9|10279.2|10274.2|10273.9|10268.9|14
1684736700000|2023-05-22 06:25:00|10274.1|10269.1|10273.4|10268.4|10274.7|10269.7|10271.7|10266.7|24
1684737000000|2023-05-22 06:30:00|10273.5|10268.5|10271.9|10266.9|10274.2|10269.2|10271.3|10266.3|13
1684737300000|2023-05-22 06:35:00|10272|10267|10273.4|10268.4|10273.6|10268.6|10271.1|10266.1|32
1684737600000|2023-05-22 06:40:00|10273.5|10268.5|10275.4|10270.4|10276.6|10271.6|10272.9|10267.9|6
1684737900000|2023-05-22 06:45:00|10275.5|10270.5|10274.9|10269.9|10276.4|10271.4|10273.9|10268.9|27
1684738200000|2023-05-22 06:50:00|10275|10270|10277.9|10272.9|10277.9|10272.9|10274.9|10269.9|12
1684738500000|2023-05-22 06:55:00|10278|10273|10281.1|10276.1|10281.5|10276.5|10277.2|10272.2|45
1684738800000|2023-05-22 07:00:00|10280.9|10275.9|10282.9|10277.9|10284.5|10279.5|10280.5|10275.5|94
1684739100000|2023-05-22 07:05:00|10282.8|10277.8|10281.3|10276.3|10282.9|10277.9|10278.6|10273.6|54
1684739400000|2023-05-22 07:10:00|10281.5|10276.5|10287.4|10282.4|10287.4|10282.4|10280.8|10275.8|68
1684739700000|2023-05-22 07:15:00|10287.6|10282.6|10291.1|10286.1|10293.6|10288.6|10287.5|10282.5|91
1684740000000|2023-05-22 07:20:00|10290.9|10285.9|10285|10280|10290.9|10285.9|10284.2|10279.2|30
1684740300000|2023-05-22 07:25:00|10285.3|10280.3|10285.5|10280.5|10288.8|10283.8|10285.1|10280.1|20
1684740600000|2023-05-22 07:30:00|10286.2|10281.2|10287.5|10282.5|10289.2|10284.2|10285.5|10280.5|13
1684740900000|2023-05-22 07:35:00|10287.7|10282.7|10291.2|10286.2|10291.4|10286.4|10287.7|10282.7|11
1684741200000|2023-05-22 07:40:00|10291.3|10286.3|10282.7|10277.7|10291.3|10286.3|10282.7|10277.7|20
1684741500000|2023-05-22 07:45:00|10283|10278|10282.2|10277.2|10285.5|10280.5|10281.7|10276.7|28
1684741800000|2023-05-22 07:50:00|10282.5|10277.5|10281.9|10276.9|10282.5|10277.5|10278.4|10273.4|40
1684742100000|2023-05-22 07:55:00|10281.8|10276.8|10281.4|10276.4|10282.2|10277.2|10279.2|10274.2|3
1684742400000|2023-05-22 08:00:00|10281.7|10276.7|10284.1|10279.1|10286|10281|10280.9|10275.9|27
1684742700000|2023-05-22 08:05:00|10283.7|10278.7|10282.9|10277.9|10285.2|10280.2|10282.7|10277.7|32
1684743000000|2023-05-22 08:10:00|10282.7|10277.7|10285.7|10280.7|10287.7|10282.7|10282.7|10277.7|17
1684743300000|2023-05-22 08:15:00|10285.9|10280.9|10282.6|10277.6|10286.8|10281.8|10282.6|10277.6|20
1684743600000|2023-05-22 08:20:00|10282.5|10277.5|10284.4|10279.4|10285|10280|10282.3|10277.3|33
1684743900000|2023-05-22 08:25:00|10284.5|10279.5|10285.1|10280.1|10286.1|10281.1|10284.4|10279.4|24
1684744200000|2023-05-22 08:30:00|10285.2|10280.2|10285.8|10280.8|10288.9|10283.9|10285.2|10280.2|36
1684744500000|2023-05-22 08:35:00|10286|10281|10285.1|10280.1|10287|10282|10284.5|10279.5|12
1684744800000|2023-05-22 08:40:00|10284.8|10279.8|10277.4|10272.4|10286.1|10281.1|10277.1|10272.1|57
1684745100000|2023-05-22 08:45:00|10277.5|10272.5|10279.3|10274.3|10280.2|10275.2|10276.9|10271.9|28
1684745400000|2023-05-22 08:50:00|10279.5|10274.5|10278.5|10273.5|10281|10276|10278.3|10273.3|11
1684745700000|2023-05-22 08:55:00|10278.2|10273.2|10277.7|10272.7|10280.1|10275.1|10276.8|10271.8|24
1684746000000|2023-05-22 09:00:00|10278|10273|10275.1|10270.1|10279|10274|10275.1|10270.1|31
1684746300000|2023-05-22 09:05:00|10275.2|10270.2|10274.1|10269.1|10276|10271|10274.1|10269.1|20
1684746600000|2023-05-22 09:10:00|10274.2|10269.2|10274.5|10269.5|10274.8|10269.8|10273.9|10268.9|7
1684746900000|2023-05-22 09:15:00|10274.4|10269.4|10273.9|10268.9|10275.6|10270.6|10272.4|10267.4|14
1684747200000|2023-05-22 09:20:00|10273.7|10268.7|10273.1|10268.1|10275.2|10270.2|10272.4|10267.4|33
1684747500000|2023-05-22 09:25:00|10272.9|10267.9|10272.4|10267.4|10273.6|10268.6|10272.1|10267.1|2
1684747800000|2023-05-22 09:30:00|10272.7|10267.7|10269.3|10264.3|10272.8|10267.8|10269.3|10264.3|86
1684748100000|2023-05-22 09:35:00|10269.5|10264.5|10272|10267|10272|10267|10269.2|10264.2|10
1684748400000|2023-05-22 09:40:00|10272.2|10267.2|10272.7|10267.7|10274.4|10269.4|10272.2|10267.2|29
1684748700000|2023-05-22 09:45:00|10272.6|10267.6|10273.8|10268.8|10274.7|10269.7|10272.6|10267.6|13
1684749000000|2023-05-22 09:50:00|10273.7|10268.7|10273.7|10268.7|10275.6|10270.6|10273.6|10268.6|8
1684749300000|2023-05-22 09:55:00|10273.8|10268.8|10273.6|10268.6|10274.3|10269.3|10272.7|10267.7|9
1684749600000|2023-05-22 10:00:00|10273.7|10268.7|10271.7|10266.7|10275.1|10270.1|10271.6|10266.6|8
1684749900000|2023-05-22 10:05:00|10271.9|10266.9|10273.5|10268.5|10273.5|10268.5|10270.6|10265.6|17
1684750200000|2023-05-22 10:10:00|10273.6|10268.6|10272.4|10267.4|10273.6|10268.6|10271.6|10266.6|4
1684750500000|2023-05-22 10:15:00|10272.6|10267.6|10269.9|10264.9|10272.8|10267.8|10269.1|10264.1|15
1684750800000|2023-05-22 10:20:00|10270.1|10265.1|10269|10264|10270.7|10265.7|10268.5|10263.5|20
1684751100000|2023-05-22 10:25:00|10268.9|10263.9|10266.1|10261.1|10269.3|10264.3|10266.1|10261.1|17
1684751400000|2023-05-22 10:30:00|10265.7|10260.7|10268.9|10263.9|10269.1|10264.1|10264.4|10259.4|73
1684751700000|2023-05-22 10:35:00|10269|10264|10268.1|10263.1|10269.8|10264.8|10266.5|10261.5|26
1684752000000|2023-05-22 10:40:00|10268.2|10263.2|10272|10267|10272.3|10267.3|10268.2|10263.2|6
1684752300000|2023-05-22 10:45:00|10271.9|10266.9|10272.3|10267.3|10273.5|10268.5|10271.9|10266.9|12
1684752600000|2023-05-22 10:50:00|10272.4|10267.4|10271.4|10266.4|10273.4|10268.4|10270.2|10265.2|18
1684752900000|2023-05-22 10:55:00|10271.5|10266.5|10273|10268|10274.4|10269.4|10271.5|10266.5|11
1684753200000|2023-05-22 11:00:00|10272.9|10267.9|10272.3|10267.3|10274.4|10269.4|10272.2|10267.2|14
1684753500000|2023-05-22 11:05:00|10272.5|10267.5|10273.5|10268.5|10273.7|10268.7|10270.7|10265.7|11
1684753800000|2023-05-22 11:10:00|10273.7|10268.7|10277|10272|10278|10273|10273.7|10268.7|130
1684754100000|2023-05-22 11:15:00|10276.8|10271.8|10275.9|10270.9|10277.6|10272.6|10275.4|10270.4|9
1684754400000|2023-05-22 11:20:00|10276|10271|10275|10270|10276|10271|10274.4|10269.4|7
1684754700000|2023-05-22 11:25:00|10274.9|10269.9|10274.2|10269.2|10274.9|10269.9|10273|10268|10
1684755000000|2023-05-22 11:30:00|10274.1|10269.1|10276.3|10271.3|10277.1|10272.1|10273.7|10268.7|27
1684755300000|2023-05-22 11:35:00|10276.4|10271.4|10277.3|10272.3|10281.8|10276.8|10276.4|10271.4|9
1684755600000|2023-05-22 11:40:00|10277|10272|10280.2|10275.2|10281.5|10276.5|10276.8|10271.8|29
1684755900000|2023-05-22 11:45:00|10280|10275|10280.2|10275.2|10280.3|10275.3|10278.3|10273.3|20
1684756200000|2023-05-22 11:50:00|10280.1|10275.1|10279.8|10274.8|10280.7|10275.7|10278.8|10273.8|7
1684756500000|2023-05-22 11:55:00|10279.7|10274.7|10274.7|10269.7|10280.5|10275.5|10274.1|10269.1|22
1684756800000|2023-05-22 12:00:00|10274.5|10269.5|10274.6|10269.6|10275.7|10270.7|10273.5|10268.5|24
1684757100000|2023-05-22 12:05:00|10274.8|10269.8|10275.4|10270.4|10275.7|10270.7|10273.7|10268.7|153
1684757400000|2023-05-22 12:10:00|10275.3|10270.3|10275.4|10270.4|10276|10271|10274.3|10269.3|14
1684757700000|2023-05-22 12:15:00|10275.3|10270.3|10273.5|10268.5|10275.4|10270.4|10272.8|10267.8|15
1684758000000|2023-05-22 12:20:00|10274|10269|10273.1|10268.1|10275.5|10270.5|10272.6|10267.6|48
1684758300000|2023-05-22 12:25:00|10272.9|10267.9|10270.4|10265.4|10273.1|10268.1|10270.3|10265.3|79
1684758600000|2023-05-22 12:30:00|10270.3|10265.3|10270.1|10265.1|10272.1|10267.1|10269.6|10264.6|62
1684758900000|2023-05-22 12:35:00|10270.2|10265.2|10269.3|10264.3|10271.1|10266.1|10267.5|10262.5|18
1684759200000|2023-05-22 12:40:00|10269.1|10264.1|10277.1|10272.1|10278.9|10273.9|10269.1|10264.1|84
1684759500000|2023-05-22 12:45:00|10277.4|10272.4|10279.7|10274.7|10282.1|10277.1|10277.4|10272.4|78
1684759800000|2023-05-22 12:50:00|10279.8|10274.8|10275|10270|10279.8|10274.8|10273.8|10268.8|40
1684760100000|2023-05-22 12:55:00|10275.1|10270.1|10278.5|10273.5|10278.8|10273.8|10275.1|10270.1|22
1684760400000|2023-05-22 13:00:00|10278.7|10273.7|10278.7|10273.7|10280.8|10275.8|10276.6|10271.6|24
1684760700000|2023-05-22 13:05:00|10278.6|10273.6|10280.6|10275.6|10283|10278|10278.4|10273.4|39
1684761000000|2023-05-22 13:10:00|10280.4|10275.4|10283.1|10278.1|10284.1|10279.1|10280.4|10275.4|24
1684761300000|2023-05-22 13:15:00|10283.3|10278.3|10286.4|10281.4|10286.4|10281.4|10283.1|10278.1|34
1684761600000|2023-05-22 13:20:00|10286.6|10281.6|10286.8|10281.8|10287.8|10282.8|10283.5|10278.5|24
1684761900000|2023-05-22 13:25:00|10286.6|10281.6|10287.6|10282.6|10287.9|10282.9|10285.6|10280.6|84
1684762200000|2023-05-22 13:30:00|10287.4|10282.4|10283.5|10278.5|10287.4|10282.4|10283.4|10278.4|109
1684762500000|2023-05-22 13:35:00|10283.4|10278.4|10281.1|10276.1|10283.5|10278.5|10279.6|10274.6|43
1684762800000|2023-05-22 13:40:00|10280.8|10275.8|10282.6|10277.6|10282.7|10277.7|10279.4|10274.4|35
1684763100000|2023-05-22 13:45:00|10282.7|10277.7|10284.2|10279.2|10284.5|10279.5|10280.6|10275.6|27
1684763400000|2023-05-22 13:50:00|10284.1|10279.1|10288.1|10283.1|10288.4|10283.4|10283.1|10278.1|67
1684763700000|2023-05-22 13:55:00|10288.2|10283.2|10287.8|10282.8|10290.8|10285.8|10286.8|10281.8|45
1684764000000|2023-05-22 14:00:00|10287.7|10282.7|10290.1|10285.1|10293.3|10288.3|10286.7|10281.7|78
1684764300000|2023-05-22 14:05:00|10290.2|10285.2|10281.2|10276.2|10291.3|10286.3|10274.9|10269.9|253
1684764600000|2023-05-22 14:10:00|10281.5|10276.5|10287.6|10282.6|10288.7|10283.7|10280.4|10275.4|117
1684764900000|2023-05-22 14:15:00|10287.3|10282.3|10285.9|10280.9|10289.2|10284.2|10285.9|10280.9|53
1684765200000|2023-05-22 14:20:00|10285.7|10280.7|10288.7|10283.7|10289.6|10284.6|10285.7|10280.7|34
1684765500000|2023-05-22 14:25:00|10288.8|10283.8|10291|10286|10295.7|10290.7|10286.5|10281.5|210
1684765800000|2023-05-22 14:30:00|10290.9|10285.9|10286.3|10281.3|10291|10286|10285.6|10280.6|49
1684766100000|2023-05-22 14:35:00|10286.4|10281.4|10289.1|10284.1|10289.7|10284.7|10284.4|10279.4|46
1684766400000|2023-05-22 14:40:00|10289.4|10284.4|10287.3|10282.3|10290.4|10285.4|10287.1|10282.1|34
1684766700000|2023-05-22 14:45:00|10287.4|10282.4|10291.4|10286.4|10292.1|10287.1|10287.4|10282.4|31
1684767000000|2023-05-22 14:50:00|10291.6|10286.6|10294.7|10289.7|10295.2|10290.2|10291.6|10286.6|46
1684767300000|2023-05-22 14:55:00|10294.9|10289.9|10298.6|10293.6|10299.6|10294.6|10294.7|10289.7|82
1684767600000|2023-05-22 15:00:00|10298.5|10293.5|10294.2|10289.2|10298.6|10293.6|10293.4|10288.4|46
1684767900000|2023-05-22 15:05:00|10294.1|10289.1|10295.1|10290.1|10295.2|10290.2|10293.5|10288.5|33
1684768200000|2023-05-22 15:10:00|10294.7|10289.7|10299.2|10294.2|10299.4|10294.4|10294.7|10289.7|44
1684768500000|2023-05-22 15:15:00|10299.4|10294.4|10299.9|10294.9|10300.2|10295.2|10299.1|10294.1|28
1684768800000|2023-05-22 15:20:00|10299.6|10294.6|10297.1|10292.1|10299.6|10294.6|10296.6|10291.6|48
1684769100000|2023-05-22 15:25:00|10297|10292|10295.1|10290.1|10297|10292|10294.7|10289.7|19
1684769400000|2023-05-22 15:30:00|10294.9|10289.9|10295.2|10290.2|10295.9|10290.9|10293.6|10288.6|28
1684769700000|2023-05-22 15:35:00|10295.1|10290.1|10294.6|10289.6|10295.3|10290.3|10293.6|10288.6|67
1684770000000|2023-05-22 15:40:00|10294.7|10289.7|10299|10294|10299|10294|10294.6|10289.6|29
1684770300000|2023-05-22 15:45:00|10298.9|10293.9|10297.1|10292.1|10300|10295|10297|10292|20
1684770600000|2023-05-22 15:50:00|10297|10292|10293.9|10288.9|10297|10292|10293.7|10288.7|21
1684770900000|2023-05-22 15:55:00|10294|10289|10294.7|10289.7|10294.7|10289.7|10291.7|10286.7|40
1684771200000|2023-05-22 16:00:00|10294.6|10289.6|10293.5|10288.5|10296.7|10291.7|10293.2|10288.2|46
1684771500000|2023-05-22 16:05:00|10293.2|10288.2|10291.8|10286.8|10293.7|10288.7|10291.7|10286.7|24
1684771800000|2023-05-22 16:10:00|10291.7|10286.7|10293.3|10288.3|10293.7|10288.7|10291.2|10286.2|52
1684772100000|2023-05-22 16:15:00|10293.2|10288.2|10288.6|10283.6|10294.5|10289.5|10288.6|10283.6|48
1684772400000|2023-05-22 16:20:00|10288.5|10283.5|10287.9|10282.9|10288.6|10283.6|10286.9|10281.9|84
1684772700000|2023-05-22 16:25:00|10287.7|10282.7|10286.3|10281.3|10287.7|10282.7|10284.9|10279.9|30
1684773000000|2023-05-22 16:30:00|10286.4|10281.4|10288.1|10283.1|10288.3|10283.3|10285.2|10280.2|19
1684773300000|2023-05-22 16:35:00|10288.2|10283.2|10289.7|10284.7|10290.6|10285.6|10288.1|10283.1|26
1684773600000|2023-05-22 16:40:00|10289.9|10284.9|10287.6|10282.6|10289.9|10284.9|10287.5|10282.5|10
1684773900000|2023-05-22 16:45:00|10287.2|10282.2|10289.1|10284.1|10289.1|10284.1|10287.1|10282.1|7
1684774200000|2023-05-22 16:50:00|10288.8|10283.8|10289.2|10284.2|10289.4|10284.4|10287.6|10282.6|5
1684774500000|2023-05-22 16:55:00|10289.1|10284.1|10290.7|10285.7|10290.7|10285.7|10289.1|10284.1|12
1684774800000|2023-05-22 17:00:00|10290.6|10285.6|10290.1|10285.1|10290.7|10285.7|10289.6|10284.6|29
1684775100000|2023-05-22 17:05:00|10290.4|10285.4|10290.6|10285.6|10291.4|10286.4|10289.6|10284.6|10
1684775400000|2023-05-22 17:10:00|10290.8|10285.8|10283.6|10278.6|10291.9|10286.9|10283.2|10278.2|120
1684775700000|2023-05-22 17:15:00|10283.4|10278.4|10288.4|10283.4|10289.6|10284.6|10282.6|10277.6|36
1684776000000|2023-05-22 17:20:00|10288.7|10283.7|10289.9|10284.9|10290.3|10285.3|10286.6|10281.6|31
1684776300000|2023-05-22 17:25:00|10290.1|10285.1|10288.2|10283.2|10290.6|10285.6|10287.6|10282.6|41
1684776600000|2023-05-22 17:30:00|10288.4|10283.4|10286.7|10281.7|10288.9|10283.9|10286.3|10281.3|11
1684776900000|2023-05-22 17:35:00|10287.1|10282.1|10287.4|10282.4|10288.6|10283.6|10286.6|10281.6|7
1684777200000|2023-05-22 17:40:00|10287.6|10282.6|10287.3|10282.3|10288.2|10283.2|10286.6|10281.6|5
1684777500000|2023-05-22 17:45:00|10287.1|10282.1|10286.6|10281.6|10288.1|10283.1|10286.3|10281.3|23
1684777800000|2023-05-22 17:50:00|10286.7|10281.7|10284.2|10279.2|10286.7|10281.7|10284.1|10279.1|56
1684778100000|2023-05-22 17:55:00|10284.1|10279.1|10282.3|10277.3|10284.1|10279.1|10280.7|10275.7|29
1684778400000|2023-05-22 18:00:00|10282.5|10277.5|10280.7|10275.7|10282.5|10277.5|10279.7|10274.7|32
1684778700000|2023-05-22 18:05:00|10281|10276|10281.2|10276.2|10281.4|10276.4|10279.7|10274.7|16
1684779000000|2023-05-22 18:10:00|10281.7|10276.7|10281.1|10276.1|10282.2|10277.2|10280.6|10275.6|13
1684779300000|2023-05-22 18:15:00|10281.2|10276.2|10283.7|10278.7|10283.7|10278.7|10281.1|10276.1|13
1684779600000|2023-05-22 18:20:00|10283.9|10278.9|10282.6|10277.6|10284.1|10279.1|10282.6|10277.6|5
1684779900000|2023-05-22 18:25:00|10282.4|10277.4|10283.6|10278.6|10283.9|10278.9|10282.4|10277.4|6
1684780200000|2023-05-22 18:30:00|10283.4|10278.4|10284.9|10279.9|10284.9|10279.9|10283.1|10278.1|16
1684780500000|2023-05-22 18:35:00|10285.1|10280.1|10284.7|10279.7|10285.1|10280.1|10284.5|10279.5|4
1684780800000|2023-05-22 18:40:00|10284.6|10279.6|10284.5|10279.5|10285.4|10280.4|10284.5|10279.5|12
1684781100000|2023-05-22 18:45:00|10284.4|10279.4|10285.4|10280.4|10286.9|10281.9|10284.2|10279.2|35
1684781400000|2023-05-22 18:50:00|10285.1|10280.1|10285.7|10280.7|10285.8|10280.8|10284.6|10279.6|9
1684781700000|2023-05-22 18:55:00|10285.5|10280.5|10282.9|10277.9|10286.1|10281.1|10282.4|10277.4|93
1684782000000|2023-05-22 19:00:00|10282.8|10277.8|10283|10278|10283.7|10278.7|10281.9|10276.9|19
1684782300000|2023-05-22 19:05:00|10282.9|10277.9|10283.5|10278.5|10283.9|10278.9|10282|10277|8
1684782600000|2023-05-22 19:10:00|10283.6|10278.6|10284.4|10279.4|10285.1|10280.1|10283.5|10278.5|8
1684782900000|2023-05-22 19:15:00|10284.3|10279.3|10285.3|10280.3|10285.4|10280.4|10284|10279|2
1684783200000|2023-05-22 19:20:00|10285.2|10280.2|10285.1|10280.1|10285.4|10280.4|10285|10280|4
1684783500000|2023-05-22 19:25:00|10285.2|10280.2|10284.5|10279.5|10285.7|10280.7|10284.1|10279.1|13
1684783800000|2023-05-22 19:30:00|10284.7|10279.7|10284.1|10279.1|10285.5|10280.5|10284|10279|5
1684784100000|2023-05-22 19:35:00|10284|10279|10286.1|10281.1|10286.3|10281.3|10284|10279|2
1684784400000|2023-05-22 19:40:00|10286|10281|10286.5|10281.5|10286.5|10281.5|10285|10280|2
1684784700000|2023-05-22 19:45:00|10286.3|10281.3|10285.8|10280.8|10286.4|10281.4|10285.5|10280.5|4
1684785000000|2023-05-22 19:50:00|10285.6|10280.6|10286|10281|10286.7|10281.7|10285.5|10280.5|17
1684785300000|2023-05-22 19:55:00|10286.1|10281.1|10289.2|10284.2|10289.7|10284.7|10286.1|10281.1|250
1684785600000|2023-05-22 20:00:00|10289.3|10284.3|10289.2|10284.2|10290|10285|10288.9|10283.9|19
1684785900000|2023-05-22 20:05:00|10289.1|10284.1|10288.5|10283.5|10289.2|10284.2|10288.2|10283.2|2
1684786200000|2023-05-22 20:10:00|10288.4|10283.4|10287.7|10282.7|10288.5|10283.5|10287.1|10282.1|5
1684786500000|2023-05-22 20:15:00|10287.6|10282.6|10286.6|10281.6|10287.7|10282.7|10286.6|10281.6|5
1684786800000|2023-05-22 20:20:00|10286.8|10281.8|10286.9|10281.9|10287.3|10282.3|10286.8|10281.8|8
1684787100000|2023-05-22 20:25:00|10287|10282|10287.9|10282.9|10288.4|10283.4|10286.9|10281.9|1
1684787400000|2023-05-22 20:30:00|10287.8|10282.8|10287.4|10282.4|10287.9|10282.9|10287.2|10282.2|1
1684787700000|2023-05-22 20:35:00|10287.5|10282.5|10287.4|10282.4|10288.1|10283.1|10287.1|10282.1|2
1684788000000|2023-05-22 20:40:00|10287.6|10282.6|10286.9|10281.9|10287.9|10282.9|10286.7|10281.7|2
1684788300000|2023-05-22 20:45:00|10287.1|10282.1|10287.1|10282.1|10287.1|10282.1|10286.9|10281.9|0
1684788600000|2023-05-22 20:50:00|10287.2|10282.2|10287.3|10282.3|10287.4|10282.4|10286.9|10281.9|2
1684788900000|2023-05-22 20:55:00|10287.4|10282.4|10286.1|10281.1|10288|10283|10286|10281|10
1684789200000|2023-05-22 21:00:00|10284.8|10279.8|10284.8|10279.8|10284.8|10279.8|10284.8|10279.8|0
1684800000000|2023-05-23 00:00:00|10290.1|10285.1|10286.2|10281.2|10290.2|10285.2|10284.5|10279.5|30
1684800300000|2023-05-23 00:05:00|10286.3|10281.3|10284.7|10279.7|10286.5|10281.5|10282.3|10277.3|12
1684800600000|2023-05-23 00:10:00|10284.5|10279.5|10285.2|10280.2|10286.5|10281.5|10284.5|10279.5|20
1684800900000|2023-05-23 00:15:00|10285.1|10280.1|10282.7|10277.7|10285.3|10280.3|10282.6|10277.6|24
1684801200000|2023-05-23 00:20:00|10282.6|10277.6|10280.9|10275.9|10282.7|10277.7|10280.3|10275.3|9
1684801500000|2023-05-23 00:25:00|10281.1|10276.1|10282.7|10277.7|10284|10279|10281.1|10276.1|3
1684801800000|2023-05-23 00:30:00|10282.8|10277.8|10282.8|10277.8|10284.3|10279.3|10281.8|10276.8|5
1684802100000|2023-05-23 00:35:00|10283|10278|10282.6|10277.6|10283.4|10278.4|10282.3|10277.3|15
1684802400000|2023-05-23 00:40:00|10282.7|10277.7|10283.5|10278.5|10283.8|10278.8|10281.6|10276.6|6
1684802700000|2023-05-23 00:45:00|10283.3|10278.3|10283.3|10278.3|10283.8|10278.8|10283.1|10278.1|5
1684803000000|2023-05-23 00:50:00|10283.5|10278.5|10283.4|10278.4|10284.6|10279.6|10282.9|10277.9|14
1684803300000|2023-05-23 00:55:00|10283.3|10278.3|10287|10282|10287.3|10282.3|10282.9|10277.9|67
1684803600000|2023-05-23 01:00:00|10287.1|10282.1|10289.4|10284.4|10289.9|10284.9|10287|10282|4
1684803900000|2023-05-23 01:05:00|10289.5|10284.5|10289.8|10284.8|10289.9|10284.9|10288.2|10283.2|6
1684804200000|2023-05-23 01:10:00|10289.9|10284.9|10289.4|10284.4|10291.1|10286.1|10289.4|10284.4|12
1684804500000|2023-05-23 01:15:00|10289.3|10284.3|10290.1|10285.1|10291.6|10286.6|10289.3|10284.3|11
1684804800000|2023-05-23 01:20:00|10290.3|10285.3|10290.2|10285.2|10290.3|10285.3|10287.3|10282.3|3
1684805100000|2023-05-23 01:25:00|10290.3|10285.3|10290.3|10285.3|10291.8|10286.8|10290.2|10285.2|6
1684805400000|2023-05-23 01:30:00|10290.4|10285.4|10290.2|10285.2|10291.3|10286.3|10288.7|10283.7|20
1684805700000|2023-05-23 01:35:00|10290.3|10285.3|10290.3|10285.3|10290.8|10285.8|10289.1|10284.1|26
1684806000000|2023-05-23 01:40:00|10290.6|10285.6|10292|10287|10292.2|10287.2|10290.5|10285.5|4
1684806300000|2023-05-23 01:45:00|10291.8|10286.8|10292.2|10287.2|10293.3|10288.3|10291.2|10286.2|15
1684806600000|2023-05-23 01:50:00|10292.4|10287.4|10291.9|10286.9|10292.9|10287.9|10291.4|10286.4|20
1684806900000|2023-05-23 01:55:00|10292.1|10287.1|10295.4|10290.4|10295.4|10290.4|10292.1|10287.1|17
1684807200000|2023-05-23 02:00:00|10295.6|10290.6|10295.6|10290.6|10295.6|10290.6|10293.7|10288.7|17
1684807500000|2023-05-23 02:05:00|10295.4|10290.4|10295.4|10290.4|10297.4|10292.4|10294.3|10289.3|31
1684807800000|2023-05-23 02:10:00|10295.6|10290.6|10295.1|10290.1|10296.1|10291.1|10294.5|10289.5|3
1684808100000|2023-05-23 02:15:00|10295|10290|10296.1|10291.1|10296.4|10291.4|10294.3|10289.3|9
1684808400000|2023-05-23 02:20:00|10295.9|10290.9|10294.1|10289.1|10295.9|10290.9|10293.9|10288.9|8
1684808700000|2023-05-23 02:25:00|10294.4|10289.4|10294.2|10289.2|10294.9|10289.9|10292.8|10287.8|6
1684809000000|2023-05-23 02:30:00|10293.9|10288.9|10294.9|10289.9|10294.9|10289.9|10293.9|10288.9|9
1684809300000|2023-05-23 02:35:00|10294.8|10289.8|10294.6|10289.6|10294.9|10289.9|10293.2|10288.2|4
1684809600000|2023-05-23 02:40:00|10294.7|10289.7|10293.3|10288.3|10294.8|10289.8|10293.2|10288.2|0
1684809900000|2023-05-23 02:45:00|10293.4|10288.4|10291.2|10286.2|10293.8|10288.8|10291.1|10286.1|12
1684810200000|2023-05-23 02:50:00|10291.4|10286.4|10291.3|10286.3|10292.1|10287.1|10291.3|10286.3|0
1684810500000|2023-05-23 02:55:00|10291.2|10286.2|10289.7|10284.7|10291.2|10286.2|10289.5|10284.5|19
1684810800000|2023-05-23 03:00:00|10289.8|10284.8|10292.5|10287.5|10292.9|10287.9|10289.7|10284.7|1
1684811100000|2023-05-23 03:05:00|10292.8|10287.8|10293.7|10288.7|10294.5|10289.5|10292.8|10287.8|0
1684811400000|2023-05-23 03:10:00|10293.8|10288.8|10294.4|10289.4|10294.5|10289.5|10293.3|10288.3|3
1684811700000|2023-05-23 03:15:00|10294.5|10289.5|10294.3|10289.3|10294.8|10289.8|10293.8|10288.8|5
1684812000000|2023-05-23 03:20:00|10294.2|10289.2|10293.5|10288.5|10294.3|10289.3|10293.2|10288.2|5
1684812300000|2023-05-23 03:25:00|10293.3|10288.3|10294.8|10289.8|10295|10290|10293.3|10288.3|13
1684812600000|2023-05-23 03:30:00|10294.9|10289.9|10293.9|10288.9|10295.5|10290.5|10293.8|10288.8|9
1684812900000|2023-05-23 03:35:00|10294.1|10289.1|10293.8|10288.8|10294.8|10289.8|10293.8|10288.8|6
1684813200000|2023-05-23 03:40:00|10293.4|10288.4|10289.3|10284.3|10293.7|10288.7|10289|10284|21
1684813500000|2023-05-23 03:45:00|10289|10284|10291.6|10286.6|10291.6|10286.6|10289|10284|7
1684813800000|2023-05-23 03:50:00|10291.5|10286.5|10290.4|10285.4|10291.8|10286.8|10290.3|10285.3|1
1684814100000|2023-05-23 03:55:00|10290.6|10285.6|10290.7|10285.7|10291.2|10286.2|10290.1|10285.1|3
1684814400000|2023-05-23 04:00:00|10290.9|10285.9|10291.1|10286.1|10291.6|10286.6|10289.8|10284.8|34
1684814700000|2023-05-23 04:05:00|10290.9|10285.9|10290.6|10285.6|10291.8|10286.8|10290.5|10285.5|1
1684815000000|2023-05-23 04:10:00|10290.5|10285.5|10291|10286|10291.1|10286.1|10289.8|10284.8|5
1684815300000|2023-05-23 04:15:00|10290.8|10285.8|10289.8|10284.8|10291.1|10286.1|10289.8|10284.8|9
1684815600000|2023-05-23 04:20:00|10289.9|10284.9|10291.3|10286.3|10291.8|10286.8|10289.8|10284.8|4
1684815900000|2023-05-23 04:25:00|10291.1|10286.1|10291.3|10286.3|10291.6|10286.6|10290.9|10285.9|1
1684816200000|2023-05-23 04:30:00|10291.4|10286.4|10290|10285|10291.6|10286.6|10289.9|10284.9|6
1684816500000|2023-05-23 04:35:00|10290.1|10285.1|10288.3|10283.3|10290.3|10285.3|10288.1|10283.1|6
1684816800000|2023-05-23 04:40:00|10288.4|10283.4|10288.8|10283.8|10289.1|10284.1|10288.3|10283.3|7
1684817100000|2023-05-23 04:45:00|10288.9|10283.9|10288.9|10283.9|10289.1|10284.1|10287.8|10282.8|0
1684817400000|2023-05-23 04:50:00|10288.8|10283.8|10288.3|10283.3|10288.8|10283.8|10287.3|10282.3|16
1684817700000|2023-05-23 04:55:00|10288.1|10283.1|10287.9|10282.9|10288.9|10283.9|10287.9|10282.9|1
1684818000000|2023-05-23 05:00:00|10288.1|10283.1|10289.6|10284.6|10289.7|10284.7|10287.3|10282.3|53
1684818300000|2023-05-23 05:05:00|10289.8|10284.8|10288.8|10283.8|10290.2|10285.2|10288.8|10283.8|2
1684818600000|2023-05-23 05:10:00|10288.9|10283.9|10290.8|10285.8|10290.9|10285.9|10288.9|10283.9|1
1684818900000|2023-05-23 05:15:00|10290.9|10285.9|10291.1|10286.1|10291.1|10286.1|10290.4|10285.4|8
1684819200000|2023-05-23 05:20:00|10291|10286|10291.5|10286.5|10291.6|10286.6|10290.8|10285.8|5
1684819500000|2023-05-23 05:25:00|10291.3|10286.3|10294|10289|10294.3|10289.3|10289.8|10284.8|6
1684819800000|2023-05-23 05:30:00|10293.8|10288.8|10296.5|10291.5|10297.3|10292.3|10293.8|10288.8|5
1684820100000|2023-05-23 05:35:00|10296.3|10291.3|10297.6|10292.6|10298.1|10293.1|10295.3|10290.3|13
1684820400000|2023-05-23 05:40:00|10297.8|10292.8|10297.5|10292.5|10297.8|10292.8|10296|10291|8
1684820700000|2023-05-23 05:45:00|10297.3|10292.3|10295.6|10290.6|10297.3|10292.3|10295.3|10290.3|10
1684821000000|2023-05-23 05:50:00|10295.5|10290.5|10294.1|10289.1|10295.6|10290.6|10293.2|10288.2|7
1684821300000|2023-05-23 05:55:00|10293.9|10288.9|10292.8|10287.8|10294.9|10289.9|10292.6|10287.6|22
1684821600000|2023-05-23 06:00:00|10292.7|10287.7|10294.8|10289.8|10294.9|10289.9|10290.3|10285.3|46
1684821900000|2023-05-23 06:05:00|10294.7|10289.7|10290.1|10285.1|10296.8|10291.8|10289.9|10284.9|65
1684822200000|2023-05-23 06:10:00|10290.4|10285.4|10290.1|10285.1|10291.6|10286.6|10288.9|10283.9|16
1684822500000|2023-05-23 06:15:00|10290|10285|10289.8|10284.8|10290.5|10285.5|10287.2|10282.2|25
1684822800000|2023-05-23 06:20:00|10289.9|10284.9|10291.7|10286.7|10292.7|10287.7|10289.8|10284.8|31
1684823100000|2023-05-23 06:25:00|10291.9|10286.9|10291|10286|10292.4|10287.4|10290.2|10285.2|33
1684823400000|2023-05-23 06:30:00|10291.4|10286.4|10290.4|10285.4|10291.9|10286.9|10289.7|10284.7|32
1684823700000|2023-05-23 06:35:00|10290.5|10285.5|10290.7|10285.7|10291|10286|10289.7|10284.7|11
1684824000000|2023-05-23 06:40:00|10290.9|10285.9|10288.3|10283.3|10291.2|10286.2|10288.2|10283.2|47
1684824300000|2023-05-23 06:45:00|10288.5|10283.5|10288.2|10283.2|10290.3|10285.3|10287.2|10282.2|25
1684824600000|2023-05-23 06:50:00|10288|10283|10287.8|10282.8|10289.8|10284.8|10286.9|10281.9|11
1684824900000|2023-05-23 06:55:00|10287.6|10282.6|10289|10284|10289.6|10284.6|10286.9|10281.9|17
1684825200000|2023-05-23 07:00:00|10288.8|10283.8|10292.8|10287.8|10297.1|10292.1|10288.8|10283.8|79
1684825500000|2023-05-23 07:05:00|10292.7|10287.7|10298|10293|10298.5|10293.5|10292.7|10287.7|30
1684825800000|2023-05-23 07:10:00|10298.2|10293.2|10295|10290|10301.1|10296.1|10295|10290|53
1684826100000|2023-05-23 07:15:00|10295.2|10290.2|10299.3|10294.3|10304|10299|10295.2|10290.2|77
1684826400000|2023-05-23 07:20:00|10299.2|10294.2|10301.2|10296.2|10301.2|10296.2|10297.1|10292.1|19
1684826700000|2023-05-23 07:25:00|10301.1|10296.1|10299.3|10294.3|10307|10302|10298.9|10293.9|120
1684827000000|2023-05-23 07:30:00|10299.5|10294.5|10294.8|10289.8|10310|10305|10294.3|10289.3|163
1684827300000|2023-05-23 07:35:00|10294.9|10289.9|10302.5|10297.5|10304|10299|10294.3|10289.3|88
1684827600000|2023-05-23 07:40:00|10302.7|10297.7|10301.3|10296.3|10305.7|10300.7|10301|10296|87
1684827900000|2023-05-23 07:45:00|10301.2|10296.2|10300.5|10295.5|10304.3|10299.3|10300.2|10295.2|30
1684828200000|2023-05-23 07:50:00|10300.6|10295.6|10298.2|10293.2|10302.4|10297.4|10298.1|10293.1|35
1684828500000|2023-05-23 07:55:00|10298.1|10293.1|10296.5|10291.5|10299|10294|10295.5|10290.5|82
1684828800000|2023-05-23 08:00:00|10296.3|10291.3|10303.5|10298.5|10306.5|10301.5|10296.3|10291.3|59
1684829100000|2023-05-23 08:05:00|10303.2|10298.2|10303.5|10298.5|10308.1|10303.1|10302|10297|51
1684829400000|2023-05-23 08:10:00|10303.1|10298.1|10301|10296|10303.8|10298.8|10299.8|10294.8|54
1684829700000|2023-05-23 08:15:00|10301.6|10296.6|10301.4|10296.4|10302.4|10297.4|10298.6|10293.6|14
1684830000000|2023-05-23 08:20:00|10301.5|10296.5|10298.2|10293.2|10301.6|10296.6|10297.8|10292.8|39
1684830300000|2023-05-23 08:25:00|10298.4|10293.4|10295.5|10290.5|10299.4|10294.4|10295.2|10290.2|52
1684830600000|2023-05-23 08:30:00|10295.6|10290.6|10300.6|10295.6|10301.4|10296.4|10295.6|10290.6|26
1684830900000|2023-05-23 08:35:00|10300.3|10295.3|10294.5|10289.5|10300.4|10295.4|10293.3|10288.3|68
1684831200000|2023-05-23 08:40:00|10294.1|10289.1|10296.8|10291.8|10298.1|10293.1|10294.1|10289.1|33
1684831500000|2023-05-23 08:45:00|10296.6|10291.6|10296.3|10291.3|10297.8|10292.8|10294.3|10289.3|21
1684831800000|2023-05-23 08:50:00|10296.4|10291.4|10297.1|10292.1|10297.5|10292.5|10293.6|10288.6|33
1684832100000|2023-05-23 08:55:00|10297|10292|10296.1|10291.1|10297.5|10292.5|10293.8|10288.8|27
1684832400000|2023-05-23 09:00:00|10296.3|10291.3|10297.4|10292.4|10297.5|10292.5|10295.9|10290.9|25
1684832700000|2023-05-23 09:05:00|10297.8|10292.8|10299.7|10294.7|10300.3|10295.3|10297|10292|12
1684833000000|2023-05-23 09:10:00|10299.6|10294.6|10299.8|10294.8|10300.1|10295.1|10297.9|10292.9|13
1684833300000|2023-05-23 09:15:00|10299.9|10294.9|10304.4|10299.4|10304.4|10299.4|10299.7|10294.7|48
1684833600000|2023-05-23 09:20:00|10304.3|10299.3|10305.2|10300.2|10306.9|10301.9|10303.4|10298.4|36
1684833900000|2023-05-23 09:25:00|10305.1|10300.1|10306.8|10301.8|10307.9|10302.9|10304.6|10299.6|10
1684834200000|2023-05-23 09:30:00|10306.6|10301.6|10306.7|10301.7|10306.7|10301.7|10304.7|10299.7|14
1684834500000|2023-05-23 09:35:00|10307.1|10302.1|10311.6|10306.6|10312.8|10307.8|10307.1|10302.1|126
1684834800000|2023-05-23 09:40:00|10311.5|10306.5|10314.1|10309.1|10314.6|10309.6|10310.4|10305.4|59
1684835100000|2023-05-23 09:45:00|10314|10309|10312|10307|10314|10309|10311.1|10306.1|22
1684835400000|2023-05-23 09:50:00|10312.1|10307.1|10313.3|10308.3|10315.4|10310.4|10312.1|10307.1|71
1684835700000|2023-05-23 09:55:00|10313.4|10308.4|10315.6|10310.6|10316|10311|10313.4|10308.4|26
1684836000000|2023-05-23 10:00:00|10315.4|10310.4|10319.4|10314.4|10320.4|10315.4|10315.2|10310.2|59
1684836300000|2023-05-23 10:05:00|10319.6|10314.6|10320.7|10315.7|10320.7|10315.7|10318.6|10313.6|9
1684836600000|2023-05-23 10:10:00|10320.9|10315.9|10321.4|10316.4|10322.4|10317.4|10320.6|10315.6|38
1684836900000|2023-05-23 10:15:00|10321.7|10316.7|10322.9|10317.9|10324|10319|10321.6|10316.6|36
1684837200000|2023-05-23 10:20:00|10322.8|10317.8|10321.2|10316.2|10324.7|10319.7|10321.2|10316.2|37
1684837500000|2023-05-23 10:25:00|10321.3|10316.3|10321.4|10316.4|10322.8|10317.8|10320.7|10315.7|17
1684837800000|2023-05-23 10:30:00|10321.5|10316.5|10317.7|10312.7|10322.2|10317.2|10317.7|10312.7|39
1684838100000|2023-05-23 10:35:00|10317.5|10312.5|10317.9|10312.9|10318.3|10313.3|10316|10311|41
1684838400000|2023-05-23 10:40:00|10318|10313|10318.4|10313.4|10319.5|10314.5|10316.9|10311.9|13
1684838700000|2023-05-23 10:45:00|10318.2|10313.2|10317.2|10312.2|10318.2|10313.2|10315.2|10310.2|83
1684839000000|2023-05-23 10:50:00|10317|10312|10316.3|10311.3|10317.8|10312.8|10316.2|10311.2|12
1684839300000|2023-05-23 10:55:00|10316.7|10311.7|10317.3|10312.3|10318.1|10313.1|10315.7|10310.7|30
1684839600000|2023-05-23 11:00:00|10317.5|10312.5|10318.3|10313.3|10319.3|10314.3|10317.5|10312.5|42
1684839900000|2023-05-23 11:05:00|10318.4|10313.4|10317.7|10312.7|10319.3|10314.3|10316.3|10311.3|42
1684840200000|2023-05-23 11:10:00|10317.8|10312.8|10315.8|10310.8|10317.8|10312.8|10315.3|10310.3|44
1684840500000|2023-05-23 11:15:00|10316.1|10311.1|10315.3|10310.3|10316.8|10311.8|10314.3|10309.3|56
1684840800000|2023-05-23 11:20:00|10315.2|10310.2|10312.8|10307.8|10315.2|10310.2|10311.7|10306.7|29
1684841100000|2023-05-23 11:25:00|10312.9|10307.9|10314.5|10309.5|10315.3|10310.3|10312.8|10307.8|23
1684841400000|2023-05-23 11:30:00|10314.3|10309.3|10313.2|10308.2|10315.1|10310.1|10313.2|10308.2|18
1684841700000|2023-05-23 11:35:00|10312.8|10307.8|10315.2|10310.2|10315.3|10310.3|10312.8|10307.8|27
1684842000000|2023-05-23 11:40:00|10314.8|10309.8|10315.4|10310.4|10316|10311|10314.2|10309.2|10
1684842300000|2023-05-23 11:45:00|10315|10310|10316.1|10311.1|10316.1|10311.1|10313|10308|69
1684842600000|2023-05-23 11:50:00|10316.3|10311.3|10317.5|10312.5|10318.3|10313.3|10315.9|10310.9|57
1684842900000|2023-05-23 11:55:00|10317.6|10312.6|10318.8|10313.8|10318.8|10313.8|10316.3|10311.3|53
1684843200000|2023-05-23 12:00:00|10318.7|10313.7|10314.8|10309.8|10318.7|10313.7|10313.8|10308.8|45
1684843500000|2023-05-23 12:05:00|10314.6|10309.6|10313.6|10308.6|10316.8|10311.8|10313.3|10308.3|19
1684843800000|2023-05-23 12:10:00|10313.5|10308.5|10313.6|10308.6|10317.1|10312.1|10312.6|10307.6|24
1684844100000|2023-05-23 12:15:00|10313.5|10308.5|10312.1|10307.1|10314.3|10309.3|10311.9|10306.9|42
1684844400000|2023-05-23 12:20:00|10312.4|10307.4|10314.9|10309.9|10314.9|10309.9|10312.3|10307.3|74
1684844700000|2023-05-23 12:25:00|10315.1|10310.1|10315.7|10310.7|10317.2|10312.2|10314.3|10309.3|50
1684845000000|2023-05-23 12:30:00|10315.4|10310.4|10323.8|10318.8|10326.5|10321.5|10315.2|10310.2|156
1684845300000|2023-05-23 12:35:00|10323.7|10318.7|10321.1|10316.1|10326.5|10321.5|10321.1|10316.1|57
1684845600000|2023-05-23 12:40:00|10320.7|10315.7|10319.1|10314.1|10321|10316|10318|10313|59
1684845900000|2023-05-23 12:45:00|10319|10314|10324|10319|10325.5|10320.5|10317.6|10312.6|65
1684846200000|2023-05-23 12:50:00|10323.9|10318.9|10323.1|10318.1|10324.3|10319.3|10321.5|10316.5|78
1684846500000|2023-05-23 12:55:00|10323.2|10318.2|10327.9|10322.9|10328.4|10323.4|10322|10317|123
1684846800000|2023-05-23 13:00:00|10328|10323|10326.3|10321.3|10328.3|10323.3|10321.7|10316.7|88
1684847100000|2023-05-23 13:05:00|10326.4|10321.4|10321.6|10316.6|10326.7|10321.7|10320.4|10315.4|35
1684847400000|2023-05-23 13:10:00|10321.5|10316.5|10321.5|10316.5|10323.6|10318.6|10321.2|10316.2|39
1684847700000|2023-05-23 13:15:00|10321.8|10316.8|10313.4|10308.4|10321.8|10316.8|10310.8|10305.8|145
1684848000000|2023-05-23 13:20:00|10313.3|10308.3|10314.9|10309.9|10317.1|10312.1|10313.1|10308.1|44
1684848300000|2023-05-23 13:25:00|10315.2|10310.2|10314.5|10309.5|10316.9|10311.9|10310.6|10305.6|38
1684848600000|2023-05-23 13:30:00|10314.3|10309.3|10313.8|10308.8|10316.4|10311.4|10308.9|10303.9|89
1684848900000|2023-05-23 13:35:00|10313.7|10308.7|10313.1|10308.1|10315.7|10310.7|10311.6|10306.6|55
1684849200000|2023-05-23 13:40:00|10313.5|10308.5|10318.9|10313.9|10319.1|10314.1|10311.6|10306.6|122
1684849500000|2023-05-23 13:45:00|10312.5|10307.5|10313.8|10308.8|10324.7|10319.7|10306.9|10301.9|325
1684849800000|2023-05-23 13:50:00|10313.9|10308.9|10313.4|10308.4|10316.7|10311.7|10311.8|10306.8|217
1684850100000|2023-05-23 13:55:00|10313.3|10308.3|10309.1|10304.1|10315.2|10310.2|10305.7|10300.7|186
1684850400000|2023-05-23 14:00:00|10309|10304|10304.3|10299.3|10311.8|10306.8|10298.8|10293.8|234
1684850700000|2023-05-23 14:05:00|10304.4|10299.4|10304.7|10299.7|10307.8|10302.8|10301|10296|121
1684851000000|2023-05-23 14:10:00|10304.6|10299.6|10301|10296|10304.6|10299.6|10298.5|10293.5|102
1684851300000|2023-05-23 14:15:00|10301.1|10296.1|10297.5|10292.5|10303|10298|10297.4|10292.4|82
1684851600000|2023-05-23 14:20:00|10297.6|10292.6|10298.5|10293.5|10302.1|10297.1|10295.9|10290.9|89
1684851900000|2023-05-23 14:25:00|10298.4|10293.4|10302.5|10297.5|10303.3|10298.3|10296.3|10291.3|66
1684852200000|2023-05-23 14:30:00|10302.6|10297.6|10304.3|10299.3|10306|10301|10300.7|10295.7|61
1684852500000|2023-05-23 14:35:00|10304.2|10299.2|10306|10301|10307|10302|10303.5|10298.5|50
1684852800000|2023-05-23 14:40:00|10306.1|10301.1|10309|10304|10309.3|10304.3|10304.8|10299.8|26
1684853100000|2023-05-23 14:45:00|10309.1|10304.1|10310.7|10305.7|10312.2|10307.2|10307.5|10302.5|34
1684853400000|2023-05-23 14:50:00|10310.5|10305.5|10309.8|10304.8|10312.3|10307.3|10307.7|10302.7|50
1684853700000|2023-05-23 14:55:00|10310|10305|10310|10305|10310.9|10305.9|10307.8|10302.8|36
1684854000000|2023-05-23 15:00:00|10310.2|10305.2|10310.2|10305.2|10312|10307|10309.4|10304.4|71
1684854300000|2023-05-23 15:05:00|10310|10305|10310.7|10305.7|10312.6|10307.6|10308.7|10303.7|67
1684854600000|2023-05-23 15:10:00|10311.1|10306.1|10312.1|10307.1|10312.6|10307.6|10309.5|10304.5|51
1684854900000|2023-05-23 15:15:00|10312.4|10307.4|10313.5|10308.5|10314.5|10309.5|10312.1|10307.1|29
1684855200000|2023-05-23 15:20:00|10313.1|10308.1|10315.6|10310.6|10316.6|10311.6|10312.1|10307.1|49
1684855500000|2023-05-23 15:25:00|10315.5|10310.5|10314.6|10309.6|10316.6|10311.6|10312.6|10307.6|34
1684855800000|2023-05-23 15:30:00|10314.5|10309.5|10316.5|10311.5|10317.1|10312.1|10313.6|10308.6|37
1684856100000|2023-05-23 15:35:00|10316.6|10311.6|10314.2|10309.2|10316.6|10311.6|10314.2|10309.2|32
1684856400000|2023-05-23 15:40:00|10314.1|10309.1|10312.5|10307.5|10314.3|10309.3|10312.5|10307.5|43
1684856700000|2023-05-23 15:45:00|10312.3|10307.3|10310.5|10305.5|10312.5|10307.5|10310.5|10305.5|21
1684857000000|2023-05-23 15:50:00|10310.4|10305.4|10312.5|10307.5|10313|10308|10310.1|10305.1|48
1684857300000|2023-05-23 15:55:00|10312.3|10307.3|10316.3|10311.3|10316.5|10311.5|10312.1|10307.1|26
1684857600000|2023-05-23 16:00:00|10316.5|10311.5|10318.5|10313.5|10318.8|10313.8|10315.8|10310.8|30
1684857900000|2023-05-23 16:05:00|10318.6|10313.6|10319.1|10314.1|10320.3|10315.3|10318.5|10313.5|43
1684858200000|2023-05-23 16:10:00|10319.3|10314.3|10324.6|10319.6|10325.6|10320.6|10319.3|10314.3|172
1684858500000|2023-05-23 16:15:00|10324.8|10319.8|10325.1|10320.1|10326|10321|10323.1|10318.1|25
1684858800000|2023-05-23 16:20:00|10325|10320|10324.3|10319.3|10325.1|10320.1|10323.6|10318.6|28
1684859100000|2023-05-23 16:25:00|10324.4|10319.4|10324.3|10319.3|10325.5|10320.5|10324|10319|21
1684859400000|2023-05-23 16:30:00|10324.1|10319.1|10321.6|10316.6|10324.1|10319.1|10321.5|10316.5|27
1684859700000|2023-05-23 16:35:00|10321.9|10316.9|10322.1|10317.1|10322.7|10317.7|10320.4|10315.4|28
1684860000000|2023-05-23 16:40:00|10322.3|10317.3|10320.1|10315.1|10322.6|10317.6|10319.5|10314.5|32
1684860300000|2023-05-23 16:45:00|10320|10315|10320.6|10315.6|10321.4|10316.4|10319.3|10314.3|18
1684860600000|2023-05-23 16:50:00|10320.5|10315.5|10319.1|10314.1|10320.6|10315.6|10318.6|10313.6|34
1684860900000|2023-05-23 16:55:00|10319.2|10314.2|10319.9|10314.9|10320.6|10315.6|10319.1|10314.1|72
1684861200000|2023-05-23 17:00:00|10320.1|10315.1|10319.6|10314.6|10321.9|10316.9|10318.6|10313.6|64
1684861500000|2023-05-23 17:05:00|10319.9|10314.9|10317.2|10312.2|10321.1|10316.1|10317.1|10312.1|30
1684861800000|2023-05-23 17:10:00|10317.6|10312.6|10316.1|10311.1|10317.6|10312.6|10315.6|10310.6|42
1684862100000|2023-05-23 17:15:00|10316.2|10311.2|10316.6|10311.6|10316.9|10311.9|10314.4|10309.4|58
1684862400000|2023-05-23 17:20:00|10316.4|10311.4|10314.1|10309.1|10316.4|10311.4|10313.7|10308.7|29
1684862700000|2023-05-23 17:25:00|10313.9|10308.9|10314.9|10309.9|10315.4|10310.4|10313.1|10308.1|70
1684863000000|2023-05-23 17:30:00|10315.1|10310.1|10313.7|10308.7|10315.9|10310.9|10312.4|10307.4|63
1684863300000|2023-05-23 17:35:00|10313.9|10308.9|10311|10306|10313.9|10308.9|10310.8|10305.8|32
1684863600000|2023-05-23 17:40:00|10310.9|10305.9|10311.4|10306.4|10311.6|10306.6|10310.5|10305.5|39
1684863900000|2023-05-23 17:45:00|10311.5|10306.5|10311.5|10306.5|10311.5|10306.5|10311|10306|35
1684864200000|2023-05-23 17:50:00|10311.4|10306.4|10311.5|10306.5|10311.9|10306.9|10309.5|10304.5|101
1684864500000|2023-05-23 17:55:00|10311.6|10306.6|10311.1|10306.1|10312|10307|10310.8|10305.8|21
1684864800000|2023-05-23 18:00:00|10311|10306|10310.9|10305.9|10311.9|10306.9|10310.5|10305.5|32
1684865100000|2023-05-23 18:05:00|10311|10306|10312|10307|10312.9|10307.9|10311|10306|54
1684865400000|2023-05-23 18:10:00|10311.8|10306.8|10309.8|10304.8|10312.4|10307.4|10309.5|10304.5|47
1684865700000|2023-05-23 18:15:00|10310|10305|10311.2|10306.2|10311.2|10306.2|10309.8|10304.8|77
1684866000000|2023-05-23 18:20:00|10311.3|10306.3|10312|10307|10313|10308|10311|10306|113
1684866300000|2023-05-23 18:25:00|10311.8|10306.8|10312.3|10307.3|10313|10308|10310.8|10305.8|38
1684866600000|2023-05-23 18:30:00|10312.5|10307.5|10309.5|10304.5|10312.5|10307.5|10309.5|10304.5|56
1684866900000|2023-05-23 18:35:00|10309.3|10304.3|10312.1|10307.1|10312.1|10307.1|10309.1|10304.1|40
1684867200000|2023-05-23 18:40:00|10312|10307|10310.8|10305.8|10313.8|10308.8|10310.7|10305.7|44
1684867500000|2023-05-23 18:45:00|10310.7|10305.7|10310.3|10305.3|10311.5|10306.5|10310.1|10305.1|26
1684867800000|2023-05-23 18:50:00|10310.5|10305.5|10310.9|10305.9|10311.8|10306.8|10310|10305|18
1684868100000|2023-05-23 18:55:00|10310.8|10305.8|10312.3|10307.3|10312.8|10307.8|10310.5|10305.5|93
1684868400000|2023-05-23 19:00:00|10312|10307|10314.8|10309.8|10315.3|10310.3|10312|10307|270
1684868700000|2023-05-23 19:05:00|10314.6|10309.6|10315.9|10310.9|10316.8|10311.8|10314.6|10309.6|73
1684869000000|2023-05-23 19:10:00|10315.5|10310.5|10314.6|10309.6|10316.1|10311.1|10314|10309|34
1684869300000|2023-05-23 19:15:00|10314.8|10309.8|10315.3|10310.3|10315.8|10310.8|10314.4|10309.4|56
1684869600000|2023-05-23 19:20:00|10315.4|10310.4|10314.8|10309.8|10315.6|10310.6|10314.3|10309.3|38
1684869900000|2023-05-23 19:25:00|10314.6|10309.6|10316.8|10311.8|10317.3|10312.3|10314.3|10309.3|39
1684870200000|2023-05-23 19:30:00|10317|10312|10317.8|10312.8|10317.8|10312.8|10316.8|10311.8|46
1684870500000|2023-05-23 19:35:00|10317.5|10312.5|10317.3|10312.3|10317.8|10312.8|10317.1|10312.1|29
1684870800000|2023-05-23 19:40:00|10317.4|10312.4|10318.3|10313.3|10318.3|10313.3|10317.1|10312.1|24
1684871100000|2023-05-23 19:45:00|10318.4|10313.4|10318.6|10313.6|10318.6|10313.6|10317.8|10312.8|36
1684871400000|2023-05-23 19:50:00|10318.3|10313.3|10318.8|10313.8|10319.3|10314.3|10317.8|10312.8|36
1684871700000|2023-05-23 19:55:00|10318.6|10313.6|10319.4|10314.4|10320.3|10315.3|10318.3|10313.3|52
1684872000000|2023-05-23 20:00:00|10319.5|10314.5|10319.8|10314.8|10320.4|10315.4|10319.3|10314.3|26
1684872300000|2023-05-23 20:05:00|10319.6|10314.6|10318.8|10313.8|10319.6|10314.6|10318.6|10313.6|2
1684872600000|2023-05-23 20:10:00|10318.6|10313.6|10318.1|10313.1|10319|10314|10317.8|10312.8|26
1684872900000|2023-05-23 20:15:00|10318|10313|10317.3|10312.3|10318.3|10313.3|10317.3|10312.3|14
1684873200000|2023-05-23 20:20:00|10317.5|10312.5|10317.4|10312.4|10317.9|10312.9|10317.3|10312.3|8
1684873500000|2023-05-23 20:25:00|10317.6|10312.6|10317.6|10312.6|10317.8|10312.8|10317.3|10312.3|2
1684873800000|2023-05-23 20:30:00|10317.5|10312.5|10317.3|10312.3|10317.6|10312.6|10317.3|10312.3|1
1684874100000|2023-05-23 20:35:00|10317.1|10312.1|10317.3|10312.3|10318.1|10313.1|10316.8|10311.8|9
1684874400000|2023-05-23 20:40:00|10317.2|10312.2|10317.1|10312.1|10317.8|10312.8|10316.8|10311.8|12
1684874700000|2023-05-23 20:45:00|10316.8|10311.8|10317.3|10312.3|10317.6|10312.6|10316.8|10311.8|2
1684875000000|2023-05-23 20:50:00|10317.1|10312.1|10316.8|10311.8|10317.8|10312.8|10316.4|10311.4|7
1684875300000|2023-05-23 20:55:00|10316.4|10311.4|10318.2|10313.2|10318.2|10313.2|10316|10311|14
1684875600000|2023-05-23 21:00:00|10317.8|10312.8|10317.8|10312.8|10317.8|10312.8|10317.8|10312.8|0
1684886400000|2023-05-24 00:00:00|10317.9|10312.9|10317.5|10312.5|10318.3|10313.3|10316.1|10311.1|35
1684886700000|2023-05-24 00:05:00|10317.8|10312.8|10317.8|10312.8|10319.3|10314.3|10316.8|10311.8|3
1684887000000|2023-05-24 00:10:00|10317.7|10312.7|10317.7|10312.7|10318.8|10313.8|10317.2|10312.2|2
1684887300000|2023-05-24 00:15:00|10317.6|10312.6|10315.8|10310.8|10317.7|10312.7|10315.2|10310.2|6
1684887600000|2023-05-24 00:20:00|10315.7|10310.7|10314.5|10309.5|10315.7|10310.7|10313.8|10308.8|5
1684887900000|2023-05-24 00:25:00|10314.4|10309.4|10312.8|10307.8|10314.4|10309.4|10312.4|10307.4|26
1684888200000|2023-05-24 00:30:00|10312.7|10307.7|10314.1|10309.1|10314.2|10309.2|10312.1|10307.1|2
1684888500000|2023-05-24 00:35:00|10314.2|10309.2|10314.8|10309.8|10314.8|10309.8|10313.5|10308.5|1
1684888800000|2023-05-24 00:40:00|10314.7|10309.7|10313.8|10308.8|10314.8|10309.8|10313.7|10308.7|2
1684889100000|2023-05-24 00:45:00|10314|10309|10313.8|10308.8|10314|10309|10313|10308|3
1684889400000|2023-05-24 00:50:00|10314|10309|10314.6|10309.6|10315.2|10310.2|10312.9|10307.9|31
1684889700000|2023-05-24 00:55:00|10314.7|10309.7|10313.6|10308.6|10315.8|10310.8|10313.6|10308.6|2
1684890000000|2023-05-24 01:00:00|10313.5|10308.5|10312.7|10307.7|10313.6|10308.6|10312.3|10307.3|7
1684890300000|2023-05-24 01:05:00|10312.5|10307.5|10313.2|10308.2|10314.7|10309.7|10312.5|10307.5|5
1684890600000|2023-05-24 01:10:00|10313.3|10308.3|10313.7|10308.7|10314.8|10309.8|10313|10308|7
1684890900000|2023-05-24 01:15:00|10313.6|10308.6|10316.3|10311.3|10317.2|10312.2|10312.5|10307.5|15
1684891200000|2023-05-24 01:20:00|10316.5|10311.5|10314.8|10309.8|10317.5|10312.5|10314.7|10309.7|15
1684891500000|2023-05-24 01:25:00|10314.7|10309.7|10315.3|10310.3|10316.5|10311.5|10314.7|10309.7|5
1684891800000|2023-05-24 01:30:00|10315.2|10310.2|10315.8|10310.8|10316.8|10311.8|10314.2|10309.2|2
1684892100000|2023-05-24 01:35:00|10316|10311|10315.2|10310.2|10316.3|10311.3|10315|10310|3
1684892400000|2023-05-24 01:40:00|10315.3|10310.3|10313.5|10308.5|10315.3|10310.3|10312.5|10307.5|4
1684892700000|2023-05-24 01:45:00|10313.7|10308.7|10312.7|10307.7|10314|10309|10312.2|10307.2|8
1684893000000|2023-05-24 01:50:00|10312.6|10307.6|10312|10307|10313.2|10308.2|10311.7|10306.7|20
1684893300000|2023-05-24 01:55:00|10312.3|10307.3|10312.8|10307.8|10313.3|10308.3|10311.9|10306.9|7
1684893600000|2023-05-24 02:00:00|10313|10308|10314.7|10309.7|10317|10312|10313|10308|401
1684893900000|2023-05-24 02:05:00|10314.8|10309.8|10316.7|10311.7|10317.5|10312.5|10314.4|10309.4|41
1684894200000|2023-05-24 02:10:00|10316.5|10311.5|10313.2|10308.2|10316.5|10311.5|10313.2|10308.2|17
1684894500000|2023-05-24 02:15:00|10313.8|10308.8|10313.2|10308.2|10315.2|10310.2|10312.7|10307.7|11
1684894800000|2023-05-24 02:20:00|10313.3|10308.3|10313|10308|10313.8|10308.8|10312.7|10307.7|6
1684895100000|2023-05-24 02:25:00|10313.2|10308.2|10311.7|10306.7|10313.5|10308.5|10311.4|10306.4|54
1684895400000|2023-05-24 02:30:00|10311.6|10306.6|10313.3|10308.3|10313.7|10308.7|10311.6|10306.6|22
1684895700000|2023-05-24 02:35:00|10313.5|10308.5|10314|10309|10314.8|10309.8|10313.5|10308.5|6
1684896000000|2023-05-24 02:40:00|10314.3|10309.3|10312.3|10307.3|10314.9|10309.9|10312.2|10307.2|3
1684896300000|2023-05-24 02:45:00|10312.2|10307.2|10312.7|10307.7|10313.2|10308.2|10312|10307|3
1684896600000|2023-05-24 02:50:00|10312.8|10307.8|10312.2|10307.2|10313|10308|10311.7|10306.7|9
1684896900000|2023-05-24 02:55:00|10312.3|10307.3|10313.2|10308.2|10313.5|10308.5|10312.2|10307.2|3
1684897200000|2023-05-24 03:00:00|10313.1|10308.1|10313.8|10308.8|10313.9|10308.9|10313.1|10308.1|4
1684897500000|2023-05-24 03:05:00|10313.9|10308.9|10313.2|10308.2|10314.7|10309.7|10313.2|10308.2|13
1684897800000|2023-05-24 03:10:00|10313|10308|10308.3|10303.3|10313|10308|10308.2|10303.2|25
1684898100000|2023-05-24 03:15:00|10308.2|10303.2|10309.7|10304.7|10310.3|10305.3|10307.8|10302.8|4
1684898400000|2023-05-24 03:20:00|10309.8|10304.8|10309.8|10304.8|10310.2|10305.2|10309.2|10304.2|7
1684898700000|2023-05-24 03:25:00|10310|10305|10309.8|10304.8|10310.3|10305.3|10309.2|10304.2|6
1684899000000|2023-05-24 03:30:00|10309.7|10304.7|10309.2|10304.2|10310|10305|10309.2|10304.2|3
1684899300000|2023-05-24 03:35:00|10309.3|10304.3|10308.8|10303.8|10309.5|10304.5|10308.1|10303.1|4
1684899600000|2023-05-24 03:40:00|10309|10304|10310.7|10305.7|10310.7|10305.7|10308.7|10303.7|33
1684899900000|2023-05-24 03:45:00|10310.5|10305.5|10310.4|10305.4|10310.7|10305.7|10309.2|10304.2|7
1684900200000|2023-05-24 03:50:00|10310.2|10305.2|10309.9|10304.9|10310.7|10305.7|10309.7|10304.7|8
1684900500000|2023-05-24 03:55:00|10309.7|10304.7|10309.7|10304.7|10309.8|10304.8|10309.2|10304.2|0
1684900800000|2023-05-24 04:00:00|10309.6|10304.6|10311.2|10306.2|10311.2|10306.2|10309.4|10304.4|2
1684901100000|2023-05-24 04:05:00|10311.1|10306.1|10311.7|10306.7|10311.7|10306.7|10310.7|10305.7|6
1684901400000|2023-05-24 04:10:00|10311.8|10306.8|10311.7|10306.7|10312.2|10307.2|10311.7|10306.7|9
1684901700000|2023-05-24 04:15:00|10311.5|10306.5|10310.5|10305.5|10311.5|10306.5|10309.4|10304.4|12
1684902000000|2023-05-24 04:20:00|10310.7|10305.7|10310.6|10305.6|10311.2|10306.2|10309.7|10304.7|3
1684902300000|2023-05-24 04:25:00|10310.4|10305.4|10308.4|10303.4|10310.4|10305.4|10308.2|10303.2|5
1684902600000|2023-05-24 04:30:00|10308.3|10303.3|10308.4|10303.4|10309.5|10304.5|10307.8|10302.8|13
1684902900000|2023-05-24 04:35:00|10308.2|10303.2|10308.7|10303.7|10309|10304|10308.1|10303.1|7
1684903200000|2023-05-24 04:40:00|10308.6|10303.6|10306.7|10301.7|10308.6|10303.6|10306.7|10301.7|11
1684903500000|2023-05-24 04:45:00|10306.8|10301.8|10306.9|10301.9|10307.7|10302.7|10306.8|10301.8|3
1684903800000|2023-05-24 04:50:00|10307.2|10302.2|10307.2|10302.2|10307.2|10302.2|10306.2|10301.2|9
1684904100000|2023-05-24 04:55:00|10307|10302|10307.9|10302.9|10308.2|10303.2|10306.7|10301.7|3
1684904400000|2023-05-24 05:00:00|10307.7|10302.7|10307.9|10302.9|10308.5|10303.5|10307.7|10302.7|8
1684904700000|2023-05-24 05:05:00|10308|10303|10307.9|10302.9|10308.2|10303.2|10306.9|10301.9|1
1684905000000|2023-05-24 05:10:00|10308|10303|10305.7|10300.7|10308.2|10303.2|10305.7|10300.7|16
1684905300000|2023-05-24 05:15:00|10305.6|10300.6|10307.7|10302.7|10308|10303|10304.7|10299.7|5
1684905600000|2023-05-24 05:20:00|10307.5|10302.5|10307.7|10302.7|10307.7|10302.7|10306.9|10301.9|8
1684905900000|2023-05-24 05:25:00|10307.5|10302.5|10308.2|10303.2|10308.7|10303.7|10307|10302|8
1684906200000|2023-05-24 05:30:00|10308.1|10303.1|10308.2|10303.2|10309.2|10304.2|10307.7|10302.7|5
1684906500000|2023-05-24 05:35:00|10307.7|10302.7|10307.3|10302.3|10308.5|10303.5|10305.7|10300.7|9
1684906800000|2023-05-24 05:40:00|10307.5|10302.5|10305.7|10300.7|10307.7|10302.7|10305.7|10300.7|4
1684907100000|2023-05-24 05:45:00|10306|10301|10303.2|10298.2|10306.2|10301.2|10303.2|10298.2|17
1684907400000|2023-05-24 05:50:00|10303.3|10298.3|10303.3|10298.3|10304.2|10299.2|10302.7|10297.7|29
1684907700000|2023-05-24 05:55:00|10303.5|10298.5|10304.7|10299.7|10304.7|10299.7|10302.3|10297.3|69
1684908000000|2023-05-24 06:00:00|10306.3|10301.3|10304|10299|10306.5|10301.5|10299.5|10294.5|464
1684908300000|2023-05-24 06:05:00|10304.1|10299.1|10300.1|10295.1|10304.5|10299.5|10299.5|10294.5|70
1684908600000|2023-05-24 06:10:00|10300.5|10295.5|10304.8|10299.8|10306.5|10301.5|10300.1|10295.1|76
1684908900000|2023-05-24 06:15:00|10304.7|10299.7|10305.5|10300.5|10306.7|10301.7|10304.5|10299.5|38
1684909200000|2023-05-24 06:20:00|10305.3|10300.3|10302|10297|10305.8|10300.8|10301.8|10296.8|42
1684909500000|2023-05-24 06:25:00|10301.6|10296.6|10304.2|10299.2|10304.6|10299.6|10301.1|10296.1|33
1684909800000|2023-05-24 06:30:00|10304|10299|10303|10298|10304.6|10299.6|10301.7|10296.7|51
1684910100000|2023-05-24 06:35:00|10302.9|10297.9|10308.8|10303.8|10308.8|10303.8|10302|10297|38
1684910400000|2023-05-24 06:40:00|10309|10304|10306|10301|10310.8|10305.8|10304.1|10299.1|68
1684910700000|2023-05-24 06:45:00|10306.1|10301.1|10309.2|10304.2|10309.2|10304.2|10305.3|10300.3|41
1684911000000|2023-05-24 06:50:00|10309.3|10304.3|10312.4|10307.4|10313.4|10308.4|10308.9|10303.9|31
1684911300000|2023-05-24 06:55:00|10312.5|10307.5|10312.4|10307.4|10313.3|10308.3|10309.9|10304.9|30
1684911600000|2023-05-24 07:00:00|10312.6|10307.6|10314.1|10309.1|10317.1|10312.1|10312.6|10307.6|111
1684911900000|2023-05-24 07:05:00|10314.2|10309.2|10313.3|10308.3|10315.7|10310.7|10312|10307|45
1684912200000|2023-05-24 07:10:00|10313.1|10308.1|10312.9|10307.9|10314.4|10309.4|10312.3|10307.3|27
1684912500000|2023-05-24 07:15:00|10313|10308|10317.7|10312.7|10319.3|10314.3|10312.6|10307.6|75
1684912800000|2023-05-24 07:20:00|10317.9|10312.9|10318.5|10313.5|10322.1|10317.1|10317.5|10312.5|58
1684913100000|2023-05-24 07:25:00|10317.9|10312.9|10318.2|10313.2|10318.2|10313.2|10314.6|10309.6|71
1684913400000|2023-05-24 07:30:00|10318.4|10313.4|10319.8|10314.8|10322.4|10317.4|10318.4|10313.4|88
1684913700000|2023-05-24 07:35:00|10319.9|10314.9|10314|10309|10320.6|10315.6|10313.6|10308.6|36
1684914000000|2023-05-24 07:40:00|10314.2|10309.2|10311.8|10306.8|10316.6|10311.6|10309.9|10304.9|89
1684914300000|2023-05-24 07:45:00|10311.7|10306.7|10316.1|10311.1|10317.9|10312.9|10311.6|10306.6|40
1684914600000|2023-05-24 07:50:00|10316.2|10311.2|10316.4|10311.4|10317.7|10312.7|10313.6|10308.6|29
1684914900000|2023-05-24 07:55:00|10316.7|10311.7|10315.6|10310.6|10318.2|10313.2|10314.1|10309.1|55
1684915200000|2023-05-24 08:00:00|10315.1|10310.1|10314.2|10309.2|10319.1|10314.1|10312.6|10307.6|77
1684915500000|2023-05-24 08:05:00|10314.4|10309.4|10308.9|10303.9|10314.9|10309.9|10308.9|10303.9|52
1684915800000|2023-05-24 08:10:00|10309|10304|10310.2|10305.2|10312.1|10307.1|10305.4|10300.4|35
1684916100000|2023-05-24 08:15:00|10310.3|10305.3|10311.9|10306.9|10314.1|10309.1|10310.1|10305.1|28
1684916400000|2023-05-24 08:20:00|10311.8|10306.8|10310.8|10305.8|10313.8|10308.8|10309.7|10304.7|17
1684916700000|2023-05-24 08:25:00|10311.1|10306.1|10313.2|10308.2|10314.4|10309.4|10310.7|10305.7|38
1684917000000|2023-05-24 08:30:00|10313.3|10308.3|10314.1|10309.1|10315.6|10310.6|10311.2|10306.2|65
1684917300000|2023-05-24 08:35:00|10314.2|10309.2|10315|10310|10316.5|10311.5|10312.9|10307.9|29
1684917600000|2023-05-24 08:40:00|10314.9|10309.9|10317.9|10312.9|10319.5|10314.5|10314.4|10309.4|50
1684917900000|2023-05-24 08:45:00|10318|10313|10319.2|10314.2|10319.6|10314.6|10315.9|10310.9|23
1684918200000|2023-05-24 08:50:00|10319.3|10314.3|10314.6|10309.6|10319.3|10314.3|10313.7|10308.7|23
1684918500000|2023-05-24 08:55:00|10314.7|10309.7|10317.7|10312.7|10318.1|10313.1|10313.5|10308.5|48
1684918800000|2023-05-24 09:00:00|10317.5|10312.5|10314.4|10309.4|10317.7|10312.7|10314|10309|38
1684919100000|2023-05-24 09:05:00|10314.5|10309.5|10318|10313|10318.1|10313.1|10314.5|10309.5|5
1684919400000|2023-05-24 09:10:00|10317.8|10312.8|10318.1|10313.1|10320.2|10315.2|10317.7|10312.7|19
1684919700000|2023-05-24 09:15:00|10318|10313|10319.9|10314.9|10320.9|10315.9|10317.7|10312.7|17
1684920000000|2023-05-24 09:20:00|10319.8|10314.8|10318.6|10313.6|10320.1|10315.1|10318.1|10313.1|11
1684920300000|2023-05-24 09:25:00|10318.4|10313.4|10316|10311|10318.4|10313.4|10315.8|10310.8|17
1684920600000|2023-05-24 09:30:00|10316.1|10311.1|10315.3|10310.3|10317.1|10312.1|10314.4|10309.4|21
1684920900000|2023-05-24 09:35:00|10315.1|10310.1|10315.2|10310.2|10316.9|10311.9|10315|10310|10
1684921200000|2023-05-24 09:40:00|10315.5|10310.5|10320.4|10315.4|10321.5|10316.5|10315.5|10310.5|24
1684921500000|2023-05-24 09:45:00|10320.5|10315.5|10320.6|10315.6|10321.1|10316.1|10319.1|10314.1|6
1684921800000|2023-05-24 09:50:00|10320.7|10315.7|10320|10315|10321.1|10316.1|10319.1|10314.1|17
1684922100000|2023-05-24 09:55:00|10319.9|10314.9|10323.6|10318.6|10323.9|10318.9|10319.9|10314.9|36
1684922400000|2023-05-24 10:00:00|10323.4|10318.4|10328.4|10323.4|10328.4|10323.4|10323.3|10318.3|70
1684922700000|2023-05-24 10:05:00|10328.6|10323.6|10333.1|10328.1|10333.4|10328.4|10327.9|10322.9|95
1684923000000|2023-05-24 10:10:00|10333.2|10328.2|10334.9|10329.9|10335.7|10330.7|10331.3|10326.3|26
1684923300000|2023-05-24 10:15:00|10335|10330|10337.3|10332.3|10340.3|10335.3|10334.8|10329.8|76
1684923600000|2023-05-24 10:20:00|10337.4|10332.4|10335.4|10330.4|10340.6|10335.6|10335.4|10330.4|43
1684923900000|2023-05-24 10:25:00|10335.3|10330.3|10336.9|10331.9|10339.4|10334.4|10335.1|10330.1|19
1684924200000|2023-05-24 10:30:00|10337|10332|10339.6|10334.6|10340.2|10335.2|10336.3|10331.3|23
1684924500000|2023-05-24 10:35:00|10339.4|10334.4|10339.4|10334.4|10340.9|10335.9|10338.3|10333.3|30
1684924800000|2023-05-24 10:40:00|10339.3|10334.3|10336.7|10331.7|10339.3|10334.3|10336.1|10331.1|18
1684925100000|2023-05-24 10:45:00|10336.9|10331.9|10338.7|10333.7|10341.2|10336.2|10336.9|10331.9|27
1684925400000|2023-05-24 10:50:00|10338.6|10333.6|10336.4|10331.4|10338.7|10333.7|10336.1|10331.1|14
1684925700000|2023-05-24 10:55:00|10336.2|10331.2|10338.6|10333.6|10338.9|10333.9|10335.2|10330.2|21
1684926000000|2023-05-24 11:00:00|10338.7|10333.7|10334.4|10329.4|10338.8|10333.8|10334.1|10329.1|25
1684926300000|2023-05-24 11:05:00|10334.1|10329.1|10334.6|10329.6|10335.1|10330.1|10332.4|10327.4|31
1684926600000|2023-05-24 11:10:00|10334|10329|10329.3|10324.3|10334|10329|10328.2|10323.2|83
1684926900000|2023-05-24 11:15:00|10329.7|10324.7|10327|10322|10331.7|10326.7|10326.9|10321.9|23
1684927200000|2023-05-24 11:20:00|10327.4|10322.4|10327.9|10322.9|10329|10324|10327.1|10322.1|38
1684927500000|2023-05-24 11:25:00|10327.6|10322.6|10326.9|10321.9|10327.7|10322.7|10325.9|10320.9|19
1684927800000|2023-05-24 11:30:00|10327|10322|10327.1|10322.1|10327.4|10322.4|10325.6|10320.6|28
1684928100000|2023-05-24 11:35:00|10326.8|10321.8|10321.7|10316.7|10326.9|10321.9|10321|10316|46
1684928400000|2023-05-24 11:40:00|10321.6|10316.6|10320.7|10315.7|10324.6|10319.6|10319.9|10314.9|81
1684928700000|2023-05-24 11:45:00|10320.9|10315.9|10323.7|10318.7|10323.7|10318.7|10319.7|10314.7|45
1684929000000|2023-05-24 11:50:00|10323.6|10318.6|10324.4|10319.4|10326.1|10321.1|10322.8|10317.8|28
1684929300000|2023-05-24 11:55:00|10324.3|10319.3|10316.4|10311.4|10324.3|10319.3|10316.4|10311.4|27
1684929600000|2023-05-24 12:00:00|10316.2|10311.2|10312.6|10307.6|10318.2|10313.2|10312.1|10307.1|117
1684929900000|2023-05-24 12:05:00|10312.8|10307.8|10314.9|10309.9|10315.7|10310.7|10309.7|10304.7|118
1684930200000|2023-05-24 12:10:00|10314.8|10309.8|10313.3|10308.3|10315.3|10310.3|10312.9|10307.9|20
1684930500000|2023-05-24 12:15:00|10313.4|10308.4|10313.1|10308.1|10315.1|10310.1|10312.5|10307.5|31
1684930800000|2023-05-24 12:20:00|10313.2|10308.2|10308.9|10303.9|10314.2|10309.2|10302.6|10297.6|195
1684931100000|2023-05-24 12:25:00|10309|10304|10312.1|10307.1|10312.1|10307.1|10308.6|10303.6|64
1684931400000|2023-05-24 12:30:00|10312.2|10307.2|10315.3|10310.3|10315.9|10310.9|10312.2|10307.2|50
1684931700000|2023-05-24 12:35:00|10315.4|10310.4|10314.8|10309.8|10318.4|10313.4|10314.5|10309.5|141
1684932000000|2023-05-24 12:40:00|10314.7|10309.7|10313.8|10308.8|10317.7|10312.7|10312.3|10307.3|89
1684932300000|2023-05-24 12:45:00|10313.6|10308.6|10314.5|10309.5|10317|10312|10312.6|10307.6|45
1684932600000|2023-05-24 12:50:00|10314.3|10309.3|10312.1|10307.1|10316.9|10311.9|10311.9|10306.9|37
1684932900000|2023-05-24 12:55:00|10312|10307|10314.4|10309.4|10315.7|10310.7|10311.2|10306.2|38
1684933200000|2023-05-24 13:00:00|10314.5|10309.5|10311|10306|10314.6|10309.6|10310.1|10305.1|48
1684933500000|2023-05-24 13:05:00|10311.3|10306.3|10314.6|10309.6|10315|10310|10311.3|10306.3|14
1684933800000|2023-05-24 13:10:00|10314.7|10309.7|10313|10308|10317.3|10312.3|10313|10308|32
1684934100000|2023-05-24 13:15:00|10312.5|10307.5|10314.9|10309.9|10315.8|10310.8|10312.2|10307.2|27
1684934400000|2023-05-24 13:20:00|10314.8|10309.8|10315.7|10310.7|10315.9|10310.9|10313.3|10308.3|28
1684934700000|2023-05-24 13:25:00|10315.5|10310.5|10316.7|10311.7|10317.6|10312.6|10313.8|10308.8|33
1684935000000|2023-05-24 13:30:00|10316.8|10311.8|10321.3|10316.3|10321.3|10316.3|10315.4|10310.4|50
1684935300000|2023-05-24 13:35:00|10321.1|10316.1|10319.8|10314.8|10323.1|10318.1|10319|10314|35
1684935600000|2023-05-24 13:40:00|10320|10315|10324.9|10319.9|10327.8|10322.8|10319.7|10314.7|75
1684935900000|2023-05-24 13:45:00|10324.8|10319.8|10322.3|10317.3|10328.6|10323.6|10322.3|10317.3|141
1684936200000|2023-05-24 13:50:00|10322.4|10317.4|10324.1|10319.1|10325.4|10320.4|10321.8|10316.8|59
1684936500000|2023-05-24 13:55:00|10324.4|10319.4|10332.3|10327.3|10332.8|10327.8|10323.8|10318.8|135
1684936800000|2023-05-24 14:00:00|10332.6|10327.6|10330.6|10325.6|10332.8|10327.8|10329.3|10324.3|110
1684937100000|2023-05-24 14:05:00|10330.4|10325.4|10329.3|10324.3|10330.9|10325.9|10328.1|10323.1|100
1684937400000|2023-05-24 14:10:00|10329.1|10324.1|10334.9|10329.9|10336.1|10331.1|10328.1|10323.1|115
1684937700000|2023-05-24 14:15:00|10334.7|10329.7|10339.3|10334.3|10339.4|10334.4|10332.8|10327.8|105
1684938000000|2023-05-24 14:20:00|10339.4|10334.4|10339.5|10334.5|10340.6|10335.6|10335.1|10330.1|121
1684938300000|2023-05-24 14:25:00|10339.6|10334.6|10340.1|10335.1|10340.9|10335.9|10338.1|10333.1|40
1684938600000|2023-05-24 14:30:00|10340.3|10335.3|10337.7|10332.7|10341.5|10336.5|10337.7|10332.7|89
1684938900000|2023-05-24 14:35:00|10337.6|10332.6|10334.6|10329.6|10338.2|10333.2|10332.6|10327.6|128
1684939200000|2023-05-24 14:40:00|10334.7|10329.7|10340.6|10335.6|10340.9|10335.9|10334.6|10329.6|69
1684939500000|2023-05-24 14:45:00|10340.5|10335.5|10340.7|10335.7|10340.7|10335.7|10338.9|10333.9|60
1684939800000|2023-05-24 14:50:00|10340.5|10335.5|10343.8|10338.8|10344.9|10339.9|10340.5|10335.5|123
1684940100000|2023-05-24 14:55:00|10343.9|10338.9|10341.9|10336.9|10345.2|10340.2|10341.4|10336.4|64
1684940400000|2023-05-24 15:00:00|10342|10337|10340.9|10335.9|10345.4|10340.4|10340.8|10335.8|97
1684940700000|2023-05-24 15:05:00|10340.8|10335.8|10344.8|10339.8|10344.9|10339.9|10340.3|10335.3|52
1684941000000|2023-05-24 15:10:00|10344.9|10339.9|10346.8|10341.8|10346.8|10341.8|10342.3|10337.3|67
1684941300000|2023-05-24 15:15:00|10346.6|10341.6|10347.9|10342.9|10347.9|10342.9|10343.7|10338.7|45
1684941600000|2023-05-24 15:20:00|10347.8|10342.8|10343.5|10338.5|10348.4|10343.4|10343|10338|43
1684941900000|2023-05-24 15:25:00|10343.3|10338.3|10343.4|10338.4|10343.6|10338.6|10340.6|10335.6|73
1684942200000|2023-05-24 15:30:00|10343.7|10338.7|10346.6|10341.6|10346.6|10341.6|10343.6|10338.6|24
1684942500000|2023-05-24 15:35:00|10346.4|10341.4|10347.4|10342.4|10348.4|10343.4|10345.5|10340.5|37
1684942800000|2023-05-24 15:40:00|10347.5|10342.5|10346.4|10341.4|10347.7|10342.7|10345.7|10340.7|44
1684943100000|2023-05-24 15:45:00|10346.2|10341.2|10347.4|10342.4|10347.9|10342.9|10344.9|10339.9|40
1684943400000|2023-05-24 15:50:00|10347.1|10342.1|10348.5|10343.5|10348.7|10343.7|10346.2|10341.2|126
1684943700000|2023-05-24 15:55:00|10348.7|10343.7|10347.1|10342.1|10349.7|10344.7|10346.4|10341.4|28
1684944000000|2023-05-24 16:00:00|10346.7|10341.7|10345.9|10340.9|10348.2|10343.2|10345.4|10340.4|23
1684944300000|2023-05-24 16:05:00|10346|10341|10344.7|10339.7|10348.7|10343.7|10344.5|10339.5|47
1684944600000|2023-05-24 16:10:00|10344.6|10339.6|10353.2|10348.2|10355|10350|10344.5|10339.5|125
1684944900000|2023-05-24 16:15:00|10353.3|10348.3|10353.4|10348.4|10355.5|10350.5|10351.7|10346.7|89
1684945200000|2023-05-24 16:20:00|10353.2|10348.2|10353.2|10348.2|10354|10349|10352|10347|60
1684945500000|2023-05-24 16:25:00|10353.4|10348.4|10354|10349|10354.2|10349.2|10351.6|10346.6|39
1684945800000|2023-05-24 16:30:00|10353.7|10348.7|10353.2|10348.2|10354.2|10349.2|10352.2|10347.2|49
1684946100000|2023-05-24 16:35:00|10353|10348|10350.6|10345.6|10354.2|10349.2|10350.6|10345.6|29
1684946400000|2023-05-24 16:40:00|10350.7|10345.7|10346.6|10341.6|10350.7|10345.7|10346.2|10341.2|69
1684946700000|2023-05-24 16:45:00|10346.5|10341.5|10348.8|10343.8|10349.8|10344.8|10346.5|10341.5|47
1684947000000|2023-05-24 16:50:00|10349|10344|10347.2|10342.2|10349.5|10344.5|10346.8|10341.8|15
1684947300000|2023-05-24 16:55:00|10346.8|10341.8|10349|10344|10349.7|10344.7|10345.2|10340.2|67
1684947600000|2023-05-24 17:00:00|10348.9|10343.9|10350.3|10345.3|10351|10346|10347.6|10342.6|81
1684947900000|2023-05-24 17:05:00|10350.4|10345.4|10349.5|10344.5|10351.3|10346.3|10348.5|10343.5|16
1684948200000|2023-05-24 17:10:00|10349.3|10344.3|10350.5|10345.5|10350.6|10345.6|10348.6|10343.6|14
1684948500000|2023-05-24 17:15:00|10350.3|10345.3|10348.5|10343.5|10350.5|10345.5|10348.3|10343.3|19
1684948800000|2023-05-24 17:20:00|10348.3|10343.3|10344.5|10339.5|10348.7|10343.7|10342.8|10337.8|86
1684949100000|2023-05-24 17:25:00|10344.6|10339.6|10344.1|10339.1|10345.3|10340.3|10343.2|10338.2|70
1684949400000|2023-05-24 17:30:00|10344.3|10339.3|10342.3|10337.3|10344.3|10339.3|10341.3|10336.3|29
1684949700000|2023-05-24 17:35:00|10342.1|10337.1|10345.7|10340.7|10347.2|10342.2|10341.5|10336.5|56
1684950000000|2023-05-24 17:40:00|10345.8|10340.8|10345.7|10340.7|10346.4|10341.4|10343.9|10338.9|26
1684950300000|2023-05-24 17:45:00|10345.6|10340.6|10346.2|10341.2|10347.2|10342.2|10344.7|10339.7|29
1684950600000|2023-05-24 17:50:00|10345.8|10340.8|10346.4|10341.4|10346.7|10341.7|10344.9|10339.9|29
1684950900000|2023-05-24 17:55:00|10346.5|10341.5|10350.8|10345.8|10350.8|10345.8|10346.4|10341.4|30
1684951200000|2023-05-24 18:00:00|10350.7|10345.7|10350.4|10345.4|10352.8|10347.8|10345.2|10340.2|144
1684951500000|2023-05-24 18:05:00|10350.1|10345.1|10347.8|10342.8|10350.2|10345.2|10345.8|10340.8|10
1684951800000|2023-05-24 18:10:00|10348|10343|10343.2|10338.2|10348|10343|10342.1|10337.1|42
1684952100000|2023-05-24 18:15:00|10343.5|10338.5|10341.2|10336.2|10343.5|10338.5|10339.7|10334.7|63
1684952400000|2023-05-24 18:20:00|10341.4|10336.4|10342.9|10337.9|10343.5|10338.5|10341.2|10336.2|20
1684952700000|2023-05-24 18:25:00|10342.4|10337.4|10342.4|10337.4|10345|10340|10342.2|10337.2|37
1684953000000|2023-05-24 18:30:00|10342|10337|10341.3|10336.3|10343|10338|10340|10335|42
1684953300000|2023-05-24 18:35:00|10341.5|10336.5|10341.3|10336.3|10341.5|10336.5|10340.2|10335.2|57
1684953600000|2023-05-24 18:40:00|10341.5|10336.5|10338|10333|10341.5|10336.5|10338|10333|196
1684953900000|2023-05-24 18:45:00|10338.2|10333.2|10340.5|10335.5|10340.5|10335.5|10338.2|10333.2|35
1684954200000|2023-05-24 18:50:00|10340.7|10335.7|10343.9|10338.9|10344|10339|10340.5|10335.5|30
1684954500000|2023-05-24 18:55:00|10344|10339|10351.7|10346.7|10352.9|10347.9|10344|10339|329
1684954800000|2023-05-24 19:00:00|10351.6|10346.6|10351.7|10346.7|10352.7|10347.7|10350.7|10345.7|59
1684955100000|2023-05-24 19:05:00|10351.4|10346.4|10349.9|10344.9|10351.7|10346.7|10349.1|10344.1|50
1684955400000|2023-05-24 19:10:00|10349.8|10344.8|10349.7|10344.7|10350.2|10345.2|10349|10344|14
1684955700000|2023-05-24 19:15:00|10350|10345|10348.6|10343.6|10350.5|10345.5|10348.4|10343.4|13
1684956000000|2023-05-24 19:20:00|10348.5|10343.5|10349.2|10344.2|10350.2|10345.2|10347.5|10342.5|11
1684956300000|2023-05-24 19:25:00|10349.1|10344.1|10349|10344|10349.1|10344.1|10347.7|10342.7|7
1684956600000|2023-05-24 19:30:00|10348.7|10343.7|10348.5|10343.5|10349|10344|10346.8|10341.8|11
1684956900000|2023-05-24 19:35:00|10348.2|10343.2|10348.5|10343.5|10349.8|10344.8|10348.2|10343.2|9
1684957200000|2023-05-24 19:40:00|10348.4|10343.4|10349.3|10344.3|10349.3|10344.3|10347.7|10342.7|5
1684957500000|2023-05-24 19:45:00|10349.5|10344.5|10350.2|10345.2|10351|10346|10349.5|10344.5|31
1684957800000|2023-05-24 19:50:00|10350.5|10345.5|10351.7|10346.7|10352|10347|10350.5|10345.5|28
1684958100000|2023-05-24 19:55:00|10352|10347|10353.8|10348.8|10353.8|10348.8|10350.7|10345.7|77
1684958400000|2023-05-24 20:00:00|10353.5|10348.5|10352|10347|10353.5|10348.5|10351.5|10346.5|33
1684958700000|2023-05-24 20:05:00|10352.1|10347.1|10351.7|10346.7|10352.5|10347.5|10351.6|10346.6|1
1684959000000|2023-05-24 20:10:00|10351.6|10346.6|10351.1|10346.1|10352|10347|10351.1|10346.1|1
1684959300000|2023-05-24 20:15:00|10351.2|10346.2|10351.5|10346.5|10351.7|10346.7|10351.1|10346.1|22
1684959600000|2023-05-24 20:20:00|10351.4|10346.4|10350.8|10345.8|10351.5|10346.5|10350.1|10345.1|2
1684959900000|2023-05-24 20:25:00|10351|10346|10353|10348|10353.1|10348.1|10351|10346|4
1684960200000|2023-05-24 20:30:00|10352.9|10347.9|10353.8|10348.8|10354.3|10349.3|10352.6|10347.6|20
1684960500000|2023-05-24 20:35:00|10353.9|10348.9|10353.9|10348.9|10353.9|10348.9|10353.4|10348.4|6
1684960800000|2023-05-24 20:40:00|10353.7|10348.7|10353.5|10348.5|10353.9|10348.9|10353.5|10348.5|12
1684961100000|2023-05-24 20:45:00|10353.4|10348.4|10353.6|10348.6|10353.9|10348.9|10353.4|10348.4|5
1684961400000|2023-05-24 20:50:00|10353.8|10348.8|10353.6|10348.6|10354.1|10349.1|10353.3|10348.3|5
1684961700000|2023-05-24 20:55:00|10353.3|10348.3|10354.4|10349.4|10355.1|10350.1|10352.9|10347.9|42
1684972800000|2023-05-25 00:00:00|10350.3|10345.3|10354|10349|10356.8|10351.8|10350.1|10345.1|94
1684973100000|2023-05-25 00:05:00|10354.2|10349.2|10352|10347|10354.4|10349.4|10351.8|10346.8|21
1684973400000|2023-05-25 00:10:00|10352.1|10347.1|10353.1|10348.1|10354.1|10349.1|10351.8|10346.8|12
1684973700000|2023-05-25 00:15:00|10353.3|10348.3|10353.1|10348.1|10353.8|10348.8|10353|10348|1
1684974000000|2023-05-25 00:20:00|10352.9|10347.9|10354.2|10349.2|10355.2|10350.2|10352.7|10347.7|30
1684974300000|2023-05-25 00:25:00|10354.4|10349.4|10356.2|10351.2|10356.2|10351.2|10353.9|10348.9|36
1684974600000|2023-05-25 00:30:00|10356|10351|10357.1|10352.1|10357.4|10352.4|10355.1|10350.1|72
1684974900000|2023-05-25 00:35:00|10357|10352|10356.6|10351.6|10357.6|10352.6|10355.9|10350.9|7
1684975200000|2023-05-25 00:40:00|10356.7|10351.7|10358.5|10353.5|10358.6|10353.6|10356.6|10351.6|16
1684975500000|2023-05-25 00:45:00|10358.6|10353.6|10357.4|10352.4|10358.6|10353.6|10357.1|10352.1|16
1684975800000|2023-05-25 00:50:00|10357.3|10352.3|10356.6|10351.6|10360.2|10355.2|10356.3|10351.3|24
1684976100000|2023-05-25 00:55:00|10356.4|10351.4|10355.2|10350.2|10358.2|10353.2|10355.2|10350.2|11
1684976400000|2023-05-25 01:00:00|10355.3|10350.3|10353.7|10348.7|10355.7|10350.7|10352.5|10347.5|37
1684976700000|2023-05-25 01:05:00|10353.9|10348.9|10358.9|10353.9|10358.9|10353.9|10353.1|10348.1|10
1684977000000|2023-05-25 01:10:00|10359.3|10354.3|10359|10354|10359.6|10354.6|10358.1|10353.1|16
1684977300000|2023-05-25 01:15:00|10359.6|10354.6|10360.5|10355.5|10360.9|10355.9|10358.5|10353.5|16
1684977600000|2023-05-25 01:20:00|10360.4|10355.4|10362.7|10357.7|10364.1|10359.1|10360.1|10355.1|30
1684977900000|2023-05-25 01:25:00|10362.3|10357.3|10362.7|10357.7|10364.3|10359.3|10362.1|10357.1|19
1684978200000|2023-05-25 01:30:00|10362.6|10357.6|10361.1|10356.1|10363.2|10358.2|10361.1|10356.1|24
1684978500000|2023-05-25 01:35:00|10361.2|10356.2|10364.2|10359.2|10364.4|10359.4|10361.1|10356.1|21
1684978800000|2023-05-25 01:40:00|10363.8|10358.8|10365.9|10360.9|10366.2|10361.2|10363.8|10358.8|27
1684979100000|2023-05-25 01:45:00|10366|10361|10363|10358|10366|10361|10363|10358|12
1684979400000|2023-05-25 01:50:00|10363.2|10358.2|10364.9|10359.9|10365.6|10360.6|10363|10358|7
1684979700000|2023-05-25 01:55:00|10365.2|10360.2|10364.3|10359.3|10365.9|10360.9|10363.5|10358.5|3
1684980000000|2023-05-25 02:00:00|10364|10359|10364.8|10359.8|10365.7|10360.7|10363.5|10358.5|33
1684980300000|2023-05-25 02:05:00|10364.9|10359.9|10365.1|10360.1|10366.6|10361.6|10363.5|10358.5|23
1684980600000|2023-05-25 02:10:00|10365.2|10360.2|10364.4|10359.4|10365.6|10360.6|10364.3|10359.3|4
1684980900000|2023-05-25 02:15:00|10364.8|10359.8|10365.1|10360.1|10366.4|10361.4|10364|10359|20
1684981200000|2023-05-25 02:20:00|10365.2|10360.2|10365.5|10360.5|10366.8|10361.8|10365|10360|5
1684981500000|2023-05-25 02:25:00|10365.3|10360.3|10364.5|10359.5|10365.4|10360.4|10364.5|10359.5|10
1684981800000|2023-05-25 02:30:00|10364.7|10359.7|10363.5|10358.5|10365.2|10360.2|10363.5|10358.5|10
1684982100000|2023-05-25 02:35:00|10363.7|10358.7|10362.4|10357.4|10364.2|10359.2|10362.1|10357.1|14
1684982400000|2023-05-25 02:40:00|10362.2|10357.2|10363.3|10358.3|10363.6|10358.6|10362.1|10357.1|16
1684982700000|2023-05-25 02:45:00|10363.5|10358.5|10364|10359|10364.6|10359.6|10363.1|10358.1|11
1684983000000|2023-05-25 02:50:00|10364.2|10359.2|10363.6|10358.6|10364.5|10359.5|10363.5|10358.5|7
1684983300000|2023-05-25 02:55:00|10363.5|10358.5|10365.3|10360.3|10365.3|10360.3|10363.3|10358.3|6
1684983600000|2023-05-25 03:00:00|10365.1|10360.1|10367|10362|10367|10362|10364.9|10359.9|8
1684983900000|2023-05-25 03:05:00|10366.9|10361.9|10367.3|10362.3|10367.3|10362.3|10365.5|10360.5|6
1684984200000|2023-05-25 03:10:00|10367.1|10362.1|10367|10362|10367.3|10362.3|10366.6|10361.6|25
1684984500000|2023-05-25 03:15:00|10366.9|10361.9|10366.3|10361.3|10367.1|10362.1|10366.1|10361.1|19
1684984800000|2023-05-25 03:20:00|10366.6|10361.6|10370.1|10365.1|10370.6|10365.6|10365.4|10360.4|43
1684985100000|2023-05-25 03:25:00|10369.9|10364.9|10370.5|10365.5|10371.3|10366.3|10368.6|10363.6|51
1684985400000|2023-05-25 03:30:00|10370.7|10365.7|10370.1|10365.1|10371.3|10366.3|10370|10365|12
1684985700000|2023-05-25 03:35:00|10370|10365|10370.1|10365.1|10371.1|10366.1|10370|10365|2
1684986000000|2023-05-25 03:40:00|10370.5|10365.5|10369|10364|10370.5|10365.5|10369|10364|18
1684986300000|2023-05-25 03:45:00|10368.8|10363.8|10368.1|10363.1|10369.1|10364.1|10368|10363|6
1684986600000|2023-05-25 03:50:00|10368.3|10363.3|10368.6|10363.6|10369.1|10364.1|10367.8|10362.8|3
1684986900000|2023-05-25 03:55:00|10368.5|10363.5|10369.1|10364.1|10369.1|10364.1|10367.1|10362.1|19
1684987200000|2023-05-25 04:00:00|10369.3|10364.3|10368.7|10363.7|10369.6|10364.6|10368.6|10363.6|18
1684987500000|2023-05-25 04:05:00|10368.5|10363.5|10368.5|10363.5|10369|10364|10368.1|10363.1|2
1684987800000|2023-05-25 04:10:00|10368.3|10363.3|10368.8|10363.8|10369.2|10364.2|10368|10363|6
1684988100000|2023-05-25 04:15:00|10368.6|10363.6|10368.3|10363.3|10368.8|10363.8|10368|10363|11
1684988400000|2023-05-25 04:20:00|10368.2|10363.2|10368.2|10363.2|10368.3|10363.3|10367.9|10362.9|1
1684988700000|2023-05-25 04:25:00|10368.3|10363.3|10368.3|10363.3|10368.5|10363.5|10368|10363|5
1684989000000|2023-05-25 04:30:00|10368.4|10363.4|10369.3|10364.3|10370.1|10365.1|10368.3|10363.3|8
1684989300000|2023-05-25 04:35:00|10369.2|10364.2|10368|10363|10369.2|10364.2|10367.4|10362.4|12
1684989600000|2023-05-25 04:40:00|10368.2|10363.2|10369.4|10364.4|10369.4|10364.4|10368.2|10363.2|48
1684989900000|2023-05-25 04:45:00|10369.2|10364.2|10371.3|10366.3|10371.3|10366.3|10369.2|10364.2|31
1684990200000|2023-05-25 04:50:00|10371.2|10366.2|10371.2|10366.2|10371.6|10366.6|10370.9|10365.9|17
1684990500000|2023-05-25 04:55:00|10371.3|10366.3|10370.4|10365.4|10371.5|10366.5|10370.1|10365.1|8
1684990800000|2023-05-25 05:00:00|10370.3|10365.3|10367.2|10362.2|10370.9|10365.9|10367|10362|14
1684991100000|2023-05-25 05:05:00|10367.1|10362.1|10369|10364|10369.5|10364.5|10367.1|10362.1|11
1684991400000|2023-05-25 05:10:00|10369.2|10364.2|10370|10365|10370|10365|10368|10363|14
1684991700000|2023-05-25 05:15:00|10370.2|10365.2|10370.2|10365.2|10370.8|10365.8|10369.3|10364.3|6
1684992000000|2023-05-25 05:20:00|10370|10365|10372|10367|10372.8|10367.8|10370|10365|49
1684992300000|2023-05-25 05:25:00|10372.3|10367.3|10370.9|10365.9|10372.3|10367.3|10370.5|10365.5|3
1684992600000|2023-05-25 05:30:00|10371|10366|10371|10366|10371.3|10366.3|10369.8|10364.8|3
1684992900000|2023-05-25 05:35:00|10371.3|10366.3|10371.2|10366.2|10371.6|10366.6|10369.6|10364.6|11
1684993200000|2023-05-25 05:40:00|10371.3|10366.3|10369.8|10364.8|10371.8|10366.8|10369.7|10364.7|14
1684993500000|2023-05-25 05:45:00|10369.7|10364.7|10369.3|10364.3|10370.4|10365.4|10368.8|10363.8|15
1684993800000|2023-05-25 05:50:00|10369.6|10364.6|10369.3|10364.3|10369.8|10364.8|10369|10364|21
1684994100000|2023-05-25 05:55:00|10369.1|10364.1|10367.2|10362.2|10369.1|10364.1|10366.3|10361.3|43
1684994400000|2023-05-25 06:00:00|10367.3|10362.3|10372.4|10367.4|10372.8|10367.8|10366.8|10361.8|85
1684994700000|2023-05-25 06:05:00|10373|10368|10373|10368|10374.6|10369.6|10371.4|10366.4|87
1684995000000|2023-05-25 06:10:00|10373.2|10368.2|10373.3|10368.3|10373.3|10368.3|10369.3|10364.3|25
1684995300000|2023-05-25 06:15:00|10373.1|10368.1|10370|10365|10373.3|10368.3|10368.7|10363.7|33
1684995600000|2023-05-25 06:20:00|10369.9|10364.9|10367.6|10362.6|10369.9|10364.9|10366.9|10361.9|10
1684995900000|2023-05-25 06:25:00|10367.2|10362.2|10367.5|10362.5|10368|10363|10366.5|10361.5|37
1684996200000|2023-05-25 06:30:00|10367.7|10362.7|10365|10360|10367.7|10362.7|10363.7|10358.7|48
1684996500000|2023-05-25 06:35:00|10364.9|10359.9|10364.2|10359.2|10367.5|10362.5|10363.9|10358.9|47
1684996800000|2023-05-25 06:40:00|10363.9|10358.9|10363.2|10358.2|10364.5|10359.5|10362.9|10357.9|31
1684997100000|2023-05-25 06:45:00|10363.3|10358.3|10360.8|10355.8|10363.5|10358.5|10358.8|10353.8|32
1684997400000|2023-05-25 06:50:00|10361|10356|10364.4|10359.4|10365.5|10360.5|10360.3|10355.3|120
1684997700000|2023-05-25 06:55:00|10364.7|10359.7|10369.3|10364.3|10370.8|10365.8|10364.7|10359.7|70
1684998000000|2023-05-25 07:00:00|10369|10364|10374.3|10369.3|10374.3|10369.3|10369|10364|89
1684998300000|2023-05-25 07:05:00|10374.2|10369.2|10375.6|10370.6|10377.7|10372.7|10373.7|10368.7|119
1684998600000|2023-05-25 07:10:00|10376|10371|10378.5|10373.5|10378.5|10373.5|10375.2|10370.2|60
1684998900000|2023-05-25 07:15:00|10378.3|10373.3|10376.8|10371.8|10381.1|10376.1|10376.5|10371.5|94
1684999200000|2023-05-25 07:20:00|10377.1|10372.1|10374.7|10369.7|10377.1|10372.1|10372.6|10367.6|58
1684999500000|2023-05-25 07:25:00|10374.9|10369.9|10373|10368|10376.5|10371.5|10372.6|10367.6|43
1684999800000|2023-05-25 07:30:00|10372.9|10367.9|10373.1|10368.1|10374.8|10369.8|10372.6|10367.6|43
1685000100000|2023-05-25 07:35:00|10373|10368|10374.1|10369.1|10376.2|10371.2|10373|10368|28
1685000400000|2023-05-25 07:40:00|10373.9|10368.9|10374.7|10369.7|10375.1|10370.1|10372|10367|57
1685000700000|2023-05-25 07:45:00|10374.3|10369.3|10373.3|10368.3|10374.8|10369.8|10372.9|10367.9|12
1685001000000|2023-05-25 07:50:00|10373.1|10368.1|10379.4|10374.4|10379.6|10374.6|10373.1|10368.1|36
1685001300000|2023-05-25 07:55:00|10379.3|10374.3|10373.9|10368.9|10379.5|10374.5|10373.8|10368.8|36
1685001600000|2023-05-25 08:00:00|10373.8|10368.8|10373|10368|10374.6|10369.6|10372.5|10367.5|36
1685001900000|2023-05-25 08:05:00|10372.7|10367.7|10369.5|10364.5|10372.8|10367.8|10367.9|10362.9|63
1685002200000|2023-05-25 08:10:00|10369.7|10364.7|10368.1|10363.1|10371.9|10366.9|10367.8|10362.8|20
1685002500000|2023-05-25 08:15:00|10368.3|10363.3|10366.7|10361.7|10371.7|10366.7|10366.7|10361.7|40
1685002800000|2023-05-25 08:20:00|10366.8|10361.8|10368.2|10363.2|10369.7|10364.7|10366.6|10361.6|22
1685003100000|2023-05-25 08:25:00|10368.3|10363.3|10369.2|10364.2|10369.7|10364.7|10366.5|10361.5|38
1685003400000|2023-05-25 08:30:00|10369.3|10364.3|10370.9|10365.9|10371.7|10366.7|10368.7|10363.7|41
1685003700000|2023-05-25 08:35:00|10370.7|10365.7|10366|10361|10370.7|10365.7|10364.2|10359.2|32
1685004000000|2023-05-25 08:40:00|10366.2|10361.2|10363.5|10358.5|10367.7|10362.7|10362.6|10357.6|54
1685004300000|2023-05-25 08:45:00|10363.6|10358.6|10367.3|10362.3|10367.5|10362.5|10363.6|10358.6|62
1685004600000|2023-05-25 08:50:00|10367.2|10362.2|10370.5|10365.5|10371.3|10366.3|10367.2|10362.2|28
1685004900000|2023-05-25 08:55:00|10370.3|10365.3|10373.2|10368.2|10373.9|10368.9|10369.5|10364.5|24
1685005200000|2023-05-25 09:00:00|10373.1|10368.1|10372.9|10367.9|10373.5|10368.5|10371.4|10366.4|34
1685005500000|2023-05-25 09:05:00|10372.7|10367.7|10371.5|10366.5|10374.2|10369.2|10371.5|10366.5|21
1685005800000|2023-05-25 09:10:00|10371.7|10366.7|10372.2|10367.2|10374.4|10369.4|10371.3|10366.3|28
1685006100000|2023-05-25 09:15:00|10372|10367|10369.2|10364.2|10372.8|10367.8|10368.6|10363.6|20
1685006400000|2023-05-25 09:20:00|10369.3|10364.3|10368.3|10363.3|10371.3|10366.3|10368.2|10363.2|17
1685006700000|2023-05-25 09:25:00|10368.7|10363.7|10366.3|10361.3|10368.8|10363.8|10365.7|10360.7|38
1685007000000|2023-05-25 09:30:00|10366.5|10361.5|10363|10358|10366.5|10361.5|10362.2|10357.2|55
1685007300000|2023-05-25 09:35:00|10363.2|10358.2|10365.3|10360.3|10365.3|10360.3|10362|10357|50
1685007600000|2023-05-25 09:40:00|10365.5|10360.5|10365.6|10360.6|10367.7|10362.7|10365.2|10360.2|34
1685007900000|2023-05-25 09:45:00|10366|10361|10366.5|10361.5|10367.3|10362.3|10364.7|10359.7|28
1685008200000|2023-05-25 09:50:00|10366.2|10361.2|10364.7|10359.7|10366.3|10361.3|10364.1|10359.1|10
1685008500000|2023-05-25 09:55:00|10364.5|10359.5|10367.2|10362.2|10367.7|10362.7|10363.4|10358.4|16
1685008800000|2023-05-25 10:00:00|10367|10362|10366.1|10361.1|10368.2|10363.2|10365.4|10360.4|19
1685009100000|2023-05-25 10:05:00|10366.3|10361.3|10368.9|10363.9|10369|10364|10365.4|10360.4|23
1685009400000|2023-05-25 10:10:00|10368.7|10363.7|10371.5|10366.5|10371.8|10366.8|10368.4|10363.4|9
1685009700000|2023-05-25 10:15:00|10371.6|10366.6|10370.2|10365.2|10371.6|10366.6|10368.6|10363.6|15
1685010000000|2023-05-25 10:20:00|10370.4|10365.4|10370|10365|10371.5|10366.5|10369.4|10364.4|27
1685010300000|2023-05-25 10:25:00|10370.2|10365.2|10369.3|10364.3|10370.8|10365.8|10367.7|10362.7|9
1685010600000|2023-05-25 10:30:00|10369.2|10364.2|10370.5|10365.5|10371|10366|10369.2|10364.2|11
1685010900000|2023-05-25 10:35:00|10370.6|10365.6|10371.7|10366.7|10371.8|10366.8|10369.8|10364.8|2
1685011200000|2023-05-25 10:40:00|10371.8|10366.8|10372.3|10367.3|10373.5|10368.5|10371.4|10366.4|20
1685011500000|2023-05-25 10:45:00|10372.8|10367.8|10374.8|10369.8|10375|10370|10371.9|10366.9|11
1685011800000|2023-05-25 10:50:00|10374.7|10369.7|10375|10370|10375.2|10370.2|10373.7|10368.7|13
1685012100000|2023-05-25 10:55:00|10375.2|10370.2|10376.9|10371.9|10376.9|10371.9|10374|10369|14
1685012400000|2023-05-25 11:00:00|10376.8|10371.8|10374.5|10369.5|10377|10372|10373.8|10368.8|27
1685012700000|2023-05-25 11:05:00|10374.8|10369.8|10374.7|10369.7|10377.1|10372.1|10374.2|10369.2|51
1685013000000|2023-05-25 11:10:00|10375.4|10370.4|10376.4|10371.4|10377.1|10372.1|10373.7|10368.7|45
1685013300000|2023-05-25 11:15:00|10376|10371|10374.4|10369.4|10376|10371|10373.9|10368.9|8
1685013600000|2023-05-25 11:20:00|10374.1|10369.1|10373.7|10368.7|10375.2|10370.2|10372.2|10367.2|21
1685013900000|2023-05-25 11:25:00|10373.4|10368.4|10372.9|10367.9|10373.8|10368.8|10371.7|10366.7|29
1685014200000|2023-05-25 11:30:00|10372.5|10367.5|10373.8|10368.8|10373.8|10368.8|10371.9|10366.9|26
1685014500000|2023-05-25 11:35:00|10374|10369|10373.7|10368.7|10375.7|10370.7|10371.4|10366.4|27
1685014800000|2023-05-25 11:40:00|10372.7|10367.7|10374.4|10369.4|10374.7|10369.7|10372.7|10367.7|27
1685015100000|2023-05-25 11:45:00|10374.5|10369.5|10374|10369|10375.5|10370.5|10372.2|10367.2|13
1685015400000|2023-05-25 11:50:00|10373.8|10368.8|10372.3|10367.3|10374.7|10369.7|10371.5|10366.5|71
1685015700000|2023-05-25 11:55:00|10372.2|10367.2|10368.2|10363.2|10372.2|10367.2|10368|10363|112
1685016000000|2023-05-25 12:00:00|10368|10363|10364.2|10359.2|10369.4|10364.4|10364.2|10359.2|74
1685016300000|2023-05-25 12:05:00|10364.3|10359.3|10364.5|10359.5|10365.4|10360.4|10362.3|10357.3|219
1685016600000|2023-05-25 12:10:00|10364.6|10359.6|10360.7|10355.7|10364.6|10359.6|10358.6|10353.6|62
1685016900000|2023-05-25 12:15:00|10361|10356|10365.6|10360.6|10366.6|10361.6|10360.3|10355.3|72
1685017200000|2023-05-25 12:20:00|10365.9|10360.9|10363.9|10358.9|10367.2|10362.2|10362.9|10357.9|37
1685017500000|2023-05-25 12:25:00|10363.7|10358.7|10369.9|10364.9|10369.9|10364.9|10362.3|10357.3|58
1685017800000|2023-05-25 12:30:00|10369.8|10364.8|10377.1|10372.1|10378.1|10373.1|10364|10359|293
1685018100000|2023-05-25 12:35:00|10376.9|10371.9|10380.7|10375.7|10381.1|10376.1|10376.3|10371.3|203
1685018400000|2023-05-25 12:40:00|10380.6|10375.6|10380.7|10375.7|10383.7|10378.7|10377.8|10372.8|323
1685018700000|2023-05-25 12:45:00|10381|10376|10382|10377|10383.4|10378.4|10378.4|10373.4|86
1685019000000|2023-05-25 12:50:00|10382.4|10377.4|10384.4|10379.4|10385.1|10380.1|10379.5|10374.5|176
1685019300000|2023-05-25 12:55:00|10384.5|10379.5|10382.4|10377.4|10385|10380|10380.7|10375.7|198
1685019600000|2023-05-25 13:00:00|10382.9|10377.9|10379.7|10374.7|10385.7|10380.7|10379.5|10374.5|104
1685019900000|2023-05-25 13:05:00|10379.6|10374.6|10381.2|10376.2|10381.9|10376.9|10375.5|10370.5|60
1685020200000|2023-05-25 13:10:00|10381.4|10376.4|10380.2|10375.2|10383.9|10378.9|10377.4|10372.4|93
1685020500000|2023-05-25 13:15:00|10380.1|10375.1|10375.9|10370.9|10380.2|10375.2|10375.8|10370.8|122
1685020800000|2023-05-25 13:20:00|10375.8|10370.8|10376|10371|10376.7|10371.7|10373.6|10368.6|91
1685021100000|2023-05-25 13:25:00|10375.7|10370.7|10379.2|10374.2|10379.3|10374.3|10375.7|10370.7|53
1685021400000|2023-05-25 13:30:00|10378.7|10373.7|10382.3|10377.3|10383.5|10378.5|10377.5|10372.5|81
1685021700000|2023-05-25 13:35:00|10381.7|10376.7|10388.8|10383.8|10389.7|10384.7|10381.7|10376.7|108
1685022000000|2023-05-25 13:40:00|10388.7|10383.7|10390.7|10385.7|10391.3|10386.3|10387.3|10382.3|219
1685022300000|2023-05-25 13:45:00|10390.9|10385.9|10387.1|10382.1|10391|10386|10383.3|10378.3|211
1685022600000|2023-05-25 13:50:00|10387.2|10382.2|10386.1|10381.1|10387.6|10382.6|10385.4|10380.4|52
1685022900000|2023-05-25 13:55:00|10386|10381|10387.4|10382.4|10389.3|10384.3|10386|10381|58
1685023200000|2023-05-25 14:00:00|10387.5|10382.5|10379.8|10374.8|10389|10384|10379.6|10374.6|149
1685023500000|2023-05-25 14:05:00|10379.4|10374.4|10375.3|10370.3|10380|10375|10375.1|10370.1|197
1685023800000|2023-05-25 14:10:00|10375.4|10370.4|10378.7|10373.7|10379.8|10374.8|10374.6|10369.6|91
1685024100000|2023-05-25 14:15:00|10378.8|10373.8|10381.1|10376.1|10382.2|10377.2|10378.8|10373.8|145
1685024400000|2023-05-25 14:20:00|10380.9|10375.9|10378.7|10373.7|10382.7|10377.7|10377.6|10372.6|75
1685024700000|2023-05-25 14:25:00|10378.6|10373.6|10381.6|10376.6|10382.7|10377.7|10377.9|10372.9|40
1685025000000|2023-05-25 14:30:00|10381.4|10376.4|10380.2|10375.2|10382.4|10377.4|10378.5|10373.5|72
1685025300000|2023-05-25 14:35:00|10380.4|10375.4|10376.4|10371.4|10380.9|10375.9|10376.4|10371.4|77
1685025600000|2023-05-25 14:40:00|10376.6|10371.6|10375.4|10370.4|10376.9|10371.9|10373.4|10368.4|49
1685025900000|2023-05-25 14:45:00|10375.6|10370.6|10379.2|10374.2|10380.1|10375.1|10374|10369|74
1685026200000|2023-05-25 14:50:00|10379.4|10374.4|10381.7|10376.7|10382.8|10377.8|10377.4|10372.4|91
1685026500000|2023-05-25 14:55:00|10381.9|10376.9|10380.4|10375.4|10382.4|10377.4|10379.2|10374.2|81
1685026800000|2023-05-25 15:00:00|10380.6|10375.6|10381.6|10376.6|10383.1|10378.1|10378.9|10373.9|68
1685027100000|2023-05-25 15:05:00|10381.2|10376.2|10378.9|10373.9|10381.4|10376.4|10378|10373|62
1685027400000|2023-05-25 15:10:00|10379.4|10374.4|10379.5|10374.5|10381.1|10376.1|10377.4|10372.4|43
1685027700000|2023-05-25 15:15:00|10379.7|10374.7|10381.1|10376.1|10381.9|10376.9|10378.5|10373.5|48
1685028000000|2023-05-25 15:20:00|10381.2|10376.2|10383.9|10378.9|10383.9|10378.9|10379.4|10374.4|20
1685028300000|2023-05-25 15:25:00|10384.1|10379.1|10386.7|10381.7|10386.9|10381.9|10383|10378|60
1685028600000|2023-05-25 15:30:00|10386.9|10381.9|10389.2|10384.2|10389.2|10384.2|10385.8|10380.8|53
1685028900000|2023-05-25 15:35:00|10389|10384|10388.9|10383.9|10389.8|10384.8|10387.4|10382.4|61
1685029200000|2023-05-25 15:40:00|10389.1|10384.1|10387.8|10382.8|10389.1|10384.1|10385.4|10380.4|71
1685029500000|2023-05-25 15:45:00|10388.4|10383.4|10387.6|10382.6|10389.3|10384.3|10387.1|10382.1|44
1685029800000|2023-05-25 15:50:00|10387.7|10382.7|10387.6|10382.6|10389.6|10384.6|10386.1|10381.1|87
1685030100000|2023-05-25 15:55:00|10387.3|10382.3|10385.6|10380.6|10387.9|10382.9|10385.4|10380.4|23
1685030400000|2023-05-25 16:00:00|10385.8|10380.8|10390.3|10385.3|10390.6|10385.6|10385.8|10380.8|80
1685030700000|2023-05-25 16:05:00|10390.4|10385.4|10389.6|10384.6|10390.6|10385.6|10388.1|10383.1|39
1685031000000|2023-05-25 16:10:00|10389.4|10384.4|10391.9|10386.9|10392.6|10387.6|10389.4|10384.4|51
1685031300000|2023-05-25 16:15:00|10391.8|10386.8|10392.9|10387.9|10393.1|10388.1|10391.4|10386.4|15
1685031600000|2023-05-25 16:20:00|10393.1|10388.1|10391.6|10386.6|10393.1|10388.1|10391.4|10386.4|39
1685031900000|2023-05-25 16:25:00|10391.7|10386.7|10391.1|10386.1|10392.2|10387.2|10390.1|10385.1|59
1685032200000|2023-05-25 16:30:00|10391.3|10386.3|10389.4|10384.4|10392.4|10387.4|10388.6|10383.6|66
1685032500000|2023-05-25 16:35:00|10389.6|10384.6|10392.2|10387.2|10392.4|10387.4|10389.4|10384.4|18
1685032800000|2023-05-25 16:40:00|10392.4|10387.4|10393.7|10388.7|10394.2|10389.2|10392.2|10387.2|22
1685033100000|2023-05-25 16:45:00|10393.6|10388.6|10395.2|10390.2|10395.9|10390.9|10393.3|10388.3|40
1685033400000|2023-05-25 16:50:00|10395.1|10390.1|10394.4|10389.4|10396|10391|10394.1|10389.1|14
1685033700000|2023-05-25 16:55:00|10394.2|10389.2|10395.6|10390.6|10395.9|10390.9|10394.1|10389.1|56
1685034000000|2023-05-25 17:00:00|10395.7|10390.7|10393|10388|10396.2|10391.2|10392.4|10387.4|89
1685034300000|2023-05-25 17:05:00|10393.4|10388.4|10389.6|10384.6|10393.4|10388.4|10389.6|10384.6|87
1685034600000|2023-05-25 17:10:00|10389.5|10384.5|10388.7|10383.7|10389.9|10384.9|10388.1|10383.1|61
1685034900000|2023-05-25 17:15:00|10388.6|10383.6|10389.1|10384.1|10390.1|10385.1|10388.6|10383.6|16
1685035200000|2023-05-25 17:20:00|10388.9|10383.9|10389.1|10384.1|10389.6|10384.6|10388.1|10383.1|26
1685035500000|2023-05-25 17:25:00|10389.3|10384.3|10387.6|10382.6|10389.6|10384.6|10387.1|10382.1|34
1685035800000|2023-05-25 17:30:00|10387.1|10382.1|10384.6|10379.6|10387.6|10382.6|10384.4|10379.4|91
1685036100000|2023-05-25 17:35:00|10384.7|10379.7|10386.1|10381.1|10386.1|10381.1|10384.7|10379.7|24
1685036400000|2023-05-25 17:40:00|10385.8|10380.8|10384.1|10379.1|10386.1|10381.1|10384.1|10379.1|7
1685036700000|2023-05-25 17:45:00|10384.2|10379.2|10384.2|10379.2|10384.9|10379.9|10383.9|10378.9|37
1685037000000|2023-05-25 17:50:00|10384.4|10379.4|10385.1|10380.1|10385.1|10380.1|10383.6|10378.6|58
1685037300000|2023-05-25 17:55:00|10384.9|10379.9|10383.2|10378.2|10385.6|10380.6|10382.9|10377.9|52
1685037600000|2023-05-25 18:00:00|10383.4|10378.4|10384.1|10379.1|10384.4|10379.4|10381.1|10376.1|181
1685037900000|2023-05-25 18:05:00|10384.3|10379.3|10384.6|10379.6|10385.1|10380.1|10383.9|10378.9|18
1685038200000|2023-05-25 18:10:00|10384.9|10379.9|10386.1|10381.1|10386.1|10381.1|10384.6|10379.6|25
1685038500000|2023-05-25 18:15:00|10386.2|10381.2|10386.4|10381.4|10386.4|10381.4|10384.9|10379.9|40
1685038800000|2023-05-25 18:20:00|10385.9|10380.9|10387.6|10382.6|10387.7|10382.7|10385.9|10380.9|22
1685039100000|2023-05-25 18:25:00|10387.7|10382.7|10385.1|10380.1|10388.1|10383.1|10384.4|10379.4|23
1685039400000|2023-05-25 18:30:00|10385.2|10380.2|10385.9|10380.9|10385.9|10380.9|10385.1|10380.1|12
1685039700000|2023-05-25 18:35:00|10386.1|10381.1|10389.1|10384.1|10389.6|10384.6|10386.1|10381.1|38
1685040000000|2023-05-25 18:40:00|10389.4|10384.4|10390.3|10385.3|10391.1|10386.1|10388.8|10383.8|21
1685040300000|2023-05-25 18:45:00|10390.4|10385.4|10388.6|10383.6|10391.1|10386.1|10388.6|10383.6|31
1685040600000|2023-05-25 18:50:00|10388.8|10383.8|10388.6|10383.6|10389.6|10384.6|10388.6|10383.6|15
1685040900000|2023-05-25 18:55:00|10388.7|10383.7|10390.3|10385.3|10390.3|10385.3|10388.1|10383.1|117
1685041200000|2023-05-25 19:00:00|10389.9|10384.9|10390.5|10385.5|10390.6|10385.6|10388.1|10383.1|9
1685041500000|2023-05-25 19:05:00|10390.4|10385.4|10390.9|10385.9|10391.1|10386.1|10390.3|10385.3|39
1685041800000|2023-05-25 19:10:00|10390.7|10385.7|10391.1|10386.1|10391.1|10386.1|10389.1|10384.1|4
1685042100000|2023-05-25 19:15:00|10390.8|10385.8|10393.9|10388.9|10394.4|10389.4|10390.6|10385.6|61
1685042400000|2023-05-25 19:20:00|10393.7|10388.7|10391.6|10386.6|10394.4|10389.4|10391.4|10386.4|9
1685042700000|2023-05-25 19:25:00|10391.7|10386.7|10392.2|10387.2|10393.4|10388.4|10391.6|10386.6|59
1685043000000|2023-05-25 19:30:00|10392.6|10387.6|10395|10390|10395.4|10390.4|10391.6|10386.6|12
1685043300000|2023-05-25 19:35:00|10395.1|10390.1|10395.5|10390.5|10395.9|10390.9|10395|10390|10
1685043600000|2023-05-25 19:40:00|10395.4|10390.4|10394.2|10389.2|10395.4|10390.4|10394.2|10389.2|8
1685043900000|2023-05-25 19:45:00|10393.9|10388.9|10393.7|10388.7|10393.9|10388.9|10392.4|10387.4|44
1685044200000|2023-05-25 19:50:00|10393.9|10388.9|10394.8|10389.8|10394.8|10389.8|10393.9|10388.9|24
1685044500000|2023-05-25 19:55:00|10394.6|10389.6|10391.5|10386.5|10394.8|10389.8|10391.3|10386.3|62
1685044800000|2023-05-25 20:00:00|10391.4|10386.4|10390.5|10385.5|10391.5|10386.5|10389.9|10384.9|84
1685045100000|2023-05-25 20:05:00|10390.4|10385.4|10388.2|10383.2|10390.4|10385.4|10388.2|10383.2|32
1685045400000|2023-05-25 20:10:00|10388.4|10383.4|10389.9|10384.9|10389.9|10384.9|10388.3|10383.3|19
1685045700000|2023-05-25 20:15:00|10389.8|10384.8|10390|10385|10390.1|10385.1|10389.5|10384.5|9
1685046000000|2023-05-25 20:20:00|10389.8|10384.8|10390.2|10385.2|10390.2|10385.2|10389.2|10384.2|17
1685046300000|2023-05-25 20:25:00|10390.3|10385.3|10389.9|10384.9|10390.3|10385.3|10389.4|10384.4|1
1685046600000|2023-05-25 20:30:00|10389.6|10384.6|10388.9|10383.9|10390|10385|10388.5|10383.5|0
1685046900000|2023-05-25 20:35:00|10388.8|10383.8|10388.4|10383.4|10388.9|10383.9|10388.4|10383.4|7
1685047200000|2023-05-25 20:40:00|10388.6|10383.6|10388.9|10383.9|10389|10384|10388.5|10383.5|9
1685047500000|2023-05-25 20:45:00|10388.6|10383.6|10387.9|10382.9|10388.7|10383.7|10387.8|10382.8|99
1685047800000|2023-05-25 20:50:00|10388|10383|10388.2|10383.2|10388.2|10383.2|10387.9|10382.9|12
1685048100000|2023-05-25 20:55:00|10388.3|10383.3|10388.2|10383.2|10388.9|10383.9|10387.8|10382.8|17
1685059200000|2023-05-26 00:00:00|10388.6|10383.6|10388.2|10383.2|10388.7|10383.7|10387.1|10382.1|50
1685059500000|2023-05-26 00:05:00|10388.4|10383.4|10389.7|10384.7|10390.2|10385.2|10388.2|10383.2|42
1685059800000|2023-05-26 00:10:00|10389.6|10384.6|10389.6|10384.6|10390.2|10385.2|10389.2|10384.2|8
1685060100000|2023-05-26 00:15:00|10389.7|10384.7|10393.2|10388.2|10393.2|10388.2|10389.7|10384.7|62
1685060400000|2023-05-26 00:20:00|10393|10388|10390.7|10385.7|10393.1|10388.1|10389.7|10384.7|11
1685060700000|2023-05-26 00:25:00|10390.5|10385.5|10389.2|10384.2|10390.5|10385.5|10389|10384|15
1685061000000|2023-05-26 00:30:00|10389|10384|10388.2|10383.2|10390.2|10385.2|10388.2|10383.2|72
1685061300000|2023-05-26 00:35:00|10387.7|10382.7|10387.6|10382.6|10388.2|10383.2|10386.7|10381.7|13
1685061600000|2023-05-26 00:40:00|10387.2|10382.2|10390.4|10385.4|10390.7|10385.7|10386.7|10381.7|42
1685061900000|2023-05-26 00:45:00|10390.2|10385.2|10391.5|10386.5|10391.6|10386.6|10390.1|10385.1|15
1685062200000|2023-05-26 00:50:00|10391.7|10386.7|10387.7|10382.7|10392.7|10387.7|10386.6|10381.6|33
1685062500000|2023-05-26 00:55:00|10387.6|10382.6|10386.6|10381.6|10389.2|10384.2|10386.5|10381.5|14
1685062800000|2023-05-26 01:00:00|10386.5|10381.5|10385.6|10380.6|10386.6|10381.6|10383.7|10378.7|24
1685063100000|2023-05-26 01:05:00|10385.1|10380.1|10383.6|10378.6|10385.7|10380.7|10383.6|10378.6|11
1685063400000|2023-05-26 01:10:00|10383.8|10378.8|10384.1|10379.1|10384.3|10379.3|10383.3|10378.3|20
1685063700000|2023-05-26 01:15:00|10384.2|10379.2|10382.6|10377.6|10385.3|10380.3|10379.7|10374.7|45
1685064000000|2023-05-26 01:20:00|10382.7|10377.7|10385.2|10380.2|10385.9|10380.9|10382.5|10377.5|15
1685064300000|2023-05-26 01:25:00|10384.9|10379.9|10384.8|10379.8|10385.7|10380.7|10384.4|10379.4|14
1685064600000|2023-05-26 01:30:00|10384.6|10379.6|10385.1|10380.1|10385.4|10380.4|10383.1|10378.1|14
1685064900000|2023-05-26 01:35:00|10385.3|10380.3|10384.9|10379.9|10385.9|10380.9|10384.3|10379.3|31
1685065200000|2023-05-26 01:40:00|10385.1|10380.1|10385.4|10380.4|10386.4|10381.4|10384.7|10379.7|8
1685065500000|2023-05-26 01:45:00|10385.5|10380.5|10383.2|10378.2|10385.6|10380.6|10383.1|10378.1|27
1685065800000|2023-05-26 01:50:00|10383.1|10378.1|10382.2|10377.2|10383.2|10378.2|10381.3|10376.3|8
1685066100000|2023-05-26 01:55:00|10382.6|10377.6|10381.1|10376.1|10382.9|10377.9|10381.1|10376.1|21
1685066400000|2023-05-26 02:00:00|10380.7|10375.7|10377.7|10372.7|10380.9|10375.9|10377.5|10372.5|36
1685066700000|2023-05-26 02:05:00|10377.3|10372.3|10376.8|10371.8|10377.6|10372.6|10375.6|10370.6|22
1685067000000|2023-05-26 02:10:00|10376.6|10371.6|10378.6|10373.6|10379.6|10374.6|10376.3|10371.3|3
1685067300000|2023-05-26 02:15:00|10378.8|10373.8|10377.1|10372.1|10379.5|10374.5|10376.3|10371.3|15
1685067600000|2023-05-26 02:20:00|10377.3|10372.3|10377.3|10372.3|10377.8|10372.8|10376.8|10371.8|21
1685067900000|2023-05-26 02:25:00|10377.2|10372.2|10377.3|10372.3|10377.8|10372.8|10377.1|10372.1|5
1685068200000|2023-05-26 02:30:00|10377.6|10372.6|10377.4|10372.4|10377.9|10372.9|10376.3|10371.3|27
1685068500000|2023-05-26 02:35:00|10377.3|10372.3|10378.4|10373.4|10379.1|10374.1|10377.3|10372.3|7
1685068800000|2023-05-26 02:40:00|10378.9|10373.9|10378.8|10373.8|10379.6|10374.6|10378.4|10373.4|13
1685069100000|2023-05-26 02:45:00|10378.9|10373.9|10379.9|10374.9|10379.9|10374.9|10378.4|10373.4|14
1685069400000|2023-05-26 02:50:00|10380.2|10375.2|10378.6|10373.6|10380.7|10375.7|10378.5|10373.5|35
1685069700000|2023-05-26 02:55:00|10378.8|10373.8|10379.4|10374.4|10380|10375|10377.9|10372.9|4
1685070000000|2023-05-26 03:00:00|10379.2|10374.2|10377|10372|10379.5|10374.5|10377|10372|14
1685070300000|2023-05-26 03:05:00|10377.4|10372.4|10379|10374|10379.3|10374.3|10377.4|10372.4|8
1685070600000|2023-05-26 03:10:00|10379.1|10374.1|10378|10373|10379.5|10374.5|10378|10373|12
1685070900000|2023-05-26 03:15:00|10378.2|10373.2|10376.4|10371.4|10378.5|10373.5|10376.4|10371.4|4
1685071200000|2023-05-26 03:20:00|10376.5|10371.5|10375.5|10370.5|10378|10373|10375.5|10370.5|2
1685071500000|2023-05-26 03:25:00|10375.7|10370.7|10376.1|10371.1|10376.9|10371.9|10375.5|10370.5|4
1685071800000|2023-05-26 03:30:00|10375.9|10370.9|10377|10372|10377|10372|10375.9|10370.9|10
1685072100000|2023-05-26 03:35:00|10377.3|10372.3|10377.5|10372.5|10377.5|10372.5|10376.5|10371.5|2
1685072400000|2023-05-26 03:40:00|10377.7|10372.7|10377.5|10372.5|10378.2|10373.2|10377.4|10372.4|2
1685072700000|2023-05-26 03:45:00|10377.7|10372.7|10377.9|10372.9|10379.2|10374.2|10377.5|10372.5|7
1685073000000|2023-05-26 03:50:00|10377.8|10372.8|10376.9|10371.9|10377.9|10372.9|10376.8|10371.8|35
1685073300000|2023-05-26 03:55:00|10377|10372|10376.4|10371.4|10377.2|10372.2|10375.9|10370.9|2
1685073600000|2023-05-26 04:00:00|10376.5|10371.5|10375.7|10370.7|10376.8|10371.8|10375.7|10370.7|6
1685073900000|2023-05-26 04:05:00|10375.5|10370.5|10373.7|10368.7|10375.5|10370.5|10373.6|10368.6|29
1685074200000|2023-05-26 04:10:00|10373.6|10368.6|10374.5|10369.5|10375.2|10370.2|10373.6|10368.6|16
1685074500000|2023-05-26 04:15:00|10374.4|10369.4|10373.9|10368.9|10374.7|10369.7|10373.6|10368.6|6
1685074800000|2023-05-26 04:20:00|10374.1|10369.1|10374|10369|10374.9|10369.9|10373.7|10368.7|3
1685075100000|2023-05-26 04:25:00|10374.3|10369.3|10374.4|10369.4|10374.5|10369.5|10373.7|10368.7|3
1685075400000|2023-05-26 04:30:00|10374.7|10369.7|10374.9|10369.9|10375.1|10370.1|10374.2|10369.2|6
1685075700000|2023-05-26 04:35:00|10375.1|10370.1|10374.2|10369.2|10375.1|10370.1|10373.1|10368.1|17
1685076000000|2023-05-26 04:40:00|10374.3|10369.3|10373.2|10368.2|10374.3|10369.3|10373.2|10368.2|1
1685076300000|2023-05-26 04:45:00|10373.1|10368.1|10373.4|10368.4|10373.5|10368.5|10372.9|10367.9|32
1685076600000|2023-05-26 04:50:00|10373.2|10368.2|10373.2|10368.2|10373.2|10368.2|10373.2|10368.2|2
1685076900000|2023-05-26 04:55:00|10372.9|10367.9|10373.4|10368.4|10373.5|10368.5|10372.9|10367.9|14
1685077200000|2023-05-26 05:00:00|10373.2|10368.2|10373.4|10368.4|10375.4|10370.4|10372.9|10367.9|41
1685077500000|2023-05-26 05:05:00|10373.5|10368.5|10375|10370|10375|10370|10373.5|10368.5|9
1685077800000|2023-05-26 05:10:00|10374.9|10369.9|10375.5|10370.5|10376|10371|10374.9|10369.9|8
1685078100000|2023-05-26 05:15:00|10375.7|10370.7|10375.9|10370.9|10376.3|10371.3|10374.9|10369.9|8
1685078400000|2023-05-26 05:20:00|10375.7|10370.7|10371.7|10366.7|10375.7|10370.7|10371.7|10366.7|34
1685078700000|2023-05-26 05:25:00|10371.6|10366.6|10372.6|10367.6|10372.7|10367.7|10371.3|10366.3|64
1685079000000|2023-05-26 05:30:00|10372.2|10367.2|10374.4|10369.4|10374.4|10369.4|10372.1|10367.1|30
1685079300000|2023-05-26 05:35:00|10374.1|10369.1|10373.3|10368.3|10374.1|10369.1|10372.3|10367.3|16
1685079600000|2023-05-26 05:40:00|10373.1|10368.1|10372.1|10367.1|10373.3|10368.3|10371.6|10366.6|42
1685079900000|2023-05-26 05:45:00|10372.2|10367.2|10375.4|10370.4|10375.4|10370.4|10371.8|10366.8|12
1685080200000|2023-05-26 05:50:00|10375.5|10370.5|10374.9|10369.9|10375.5|10370.5|10372.4|10367.4|19
1685080500000|2023-05-26 05:55:00|10375|10370|10375.1|10370.1|10375.4|10370.4|10374.7|10369.7|49
1685080800000|2023-05-26 06:00:00|10375.3|10370.3|10377.9|10372.9|10377.9|10372.9|10373.4|10368.4|290
1685081100000|2023-05-26 06:05:00|10377.8|10372.8|10376.6|10371.6|10377.9|10372.9|10375.5|10370.5|47
1685081400000|2023-05-26 06:10:00|10376.8|10371.8|10376.8|10371.8|10377.8|10372.8|10376.3|10371.3|63
1685081700000|2023-05-26 06:15:00|10376.9|10371.9|10376.8|10371.8|10380.5|10375.5|10376.8|10371.8|27
1685082000000|2023-05-26 06:20:00|10376.9|10371.9|10373.2|10368.2|10376.9|10371.9|10372.7|10367.7|36
1685082300000|2023-05-26 06:25:00|10373|10368|10374.2|10369.2|10374.5|10369.5|10372.2|10367.2|16
1685082600000|2023-05-26 06:30:00|10374.3|10369.3|10374.2|10369.2|10375.4|10370.4|10372.9|10367.9|22
1685082900000|2023-05-26 06:35:00|10374|10369|10372.6|10367.6|10374.4|10369.4|10372.1|10367.1|17
1685083200000|2023-05-26 06:40:00|10372.7|10367.7|10371.4|10366.4|10373.7|10368.7|10371.2|10366.2|38
1685083500000|2023-05-26 06:45:00|10371.2|10366.2|10376.3|10371.3|10376.3|10371.3|10371.2|10366.2|41
1685083800000|2023-05-26 06:50:00|10376.5|10371.5|10374.1|10369.1|10377.2|10372.2|10373.2|10368.2|22
1685084100000|2023-05-26 06:55:00|10374.7|10369.7|10376.5|10371.5|10377.2|10372.2|10374.7|10369.7|46
1685084400000|2023-05-26 07:00:00|10376.7|10371.7|10378|10373|10379.2|10374.2|10376.4|10371.4|37
1685084700000|2023-05-26 07:05:00|10378.2|10373.2|10380.8|10375.8|10381.4|10376.4|10378.2|10373.2|26
1685085000000|2023-05-26 07:10:00|10380.7|10375.7|10375.4|10370.4|10380.7|10375.7|10372.8|10367.8|41
1685085300000|2023-05-26 07:15:00|10375.5|10370.5|10370.5|10365.5|10376.3|10371.3|10370.5|10365.5|77
1685085600000|2023-05-26 07:20:00|10370.2|10365.2|10369.6|10364.6|10371.3|10366.3|10368.2|10363.2|106
1685085900000|2023-05-26 07:25:00|10369.5|10364.5|10372.5|10367.5|10372.9|10367.9|10369|10364|15
1685086200000|2023-05-26 07:30:00|10372.4|10367.4|10371.8|10366.8|10372.4|10367.4|10369.5|10364.5|31
1685086500000|2023-05-26 07:35:00|10372|10367|10375.3|10370.3|10375.3|10370.3|10370.5|10365.5|33
1685086800000|2023-05-26 07:40:00|10375.1|10370.1|10375.1|10370.1|10375.4|10370.4|10370.6|10365.6|56
1685087100000|2023-05-26 07:45:00|10375.3|10370.3|10368.3|10363.3|10376.3|10371.3|10368.1|10363.1|107
1685087400000|2023-05-26 07:50:00|10368.4|10363.4|10365.5|10360.5|10369.1|10364.1|10363.5|10358.5|123
1685087700000|2023-05-26 07:55:00|10365.4|10360.4|10366.7|10361.7|10367.5|10362.5|10365.4|10360.4|29
1685088000000|2023-05-26 08:00:00|10367.1|10362.1|10367.1|10362.1|10369.7|10364.7|10366.5|10361.5|28
1685088300000|2023-05-26 08:05:00|10367.2|10362.2|10368.1|10363.1|10368.4|10363.4|10365.6|10360.6|27
1685088600000|2023-05-26 08:10:00|10368.2|10363.2|10371.2|10366.2|10371.6|10366.6|10367.6|10362.6|30
1685088900000|2023-05-26 08:15:00|10371.4|10366.4|10372.6|10367.6|10372.6|10367.6|10370.3|10365.3|32
1685089200000|2023-05-26 08:20:00|10372.8|10367.8|10369.9|10364.9|10374.4|10369.4|10369.1|10364.1|39
1685089500000|2023-05-26 08:25:00|10370.1|10365.1|10372.8|10367.8|10373.6|10368.6|10369.6|10364.6|38
1685089800000|2023-05-26 08:30:00|10372.9|10367.9|10374.6|10369.6|10375.6|10370.6|10372.8|10367.8|20
1685090100000|2023-05-26 08:35:00|10374.8|10369.8|10373.7|10368.7|10375.1|10370.1|10372.3|10367.3|20
1685090400000|2023-05-26 08:40:00|10373.3|10368.3|10370.1|10365.1|10374.6|10369.6|10369.8|10364.8|21
1685090700000|2023-05-26 08:45:00|10370|10365|10370.6|10365.6|10371.4|10366.4|10368.1|10363.1|32
1685091000000|2023-05-26 08:50:00|10370.7|10365.7|10373.1|10368.1|10374.1|10369.1|10370.7|10365.7|15
1685091300000|2023-05-26 08:55:00|10373.3|10368.3|10373.8|10368.8|10374.8|10369.8|10371|10366|15
1685091600000|2023-05-26 09:00:00|10373.9|10368.9|10375.9|10370.9|10376.1|10371.1|10373.8|10368.8|31
1685091900000|2023-05-26 09:05:00|10376.1|10371.1|10377.6|10372.6|10377.6|10372.6|10375.6|10370.6|26
1685092200000|2023-05-26 09:10:00|10377.3|10372.3|10377.8|10372.8|10379.5|10374.5|10377.1|10372.1|23
1685092500000|2023-05-26 09:15:00|10377.5|10372.5|10375|10370|10377.7|10372.7|10374.5|10369.5|21
1685092800000|2023-05-26 09:20:00|10375.1|10370.1|10374.5|10369.5|10375.7|10370.7|10374|10369|4
1685093100000|2023-05-26 09:25:00|10374.2|10369.2|10370|10365|10374.2|10369.2|10370|10365|24
1685093400000|2023-05-26 09:30:00|10370.1|10365.1|10372.9|10367.9|10373|10368|10370|10365|8
1685093700000|2023-05-26 09:35:00|10372.5|10367.5|10372.1|10367.1|10373.2|10368.2|10371.4|10366.4|10
1685094000000|2023-05-26 09:40:00|10372.2|10367.2|10371.5|10366.5|10373.3|10368.3|10369.6|10364.6|9
1685094300000|2023-05-26 09:45:00|10371.6|10366.6|10373.7|10368.7|10373.8|10368.8|10371.5|10366.5|9
1685094600000|2023-05-26 09:50:00|10373.5|10368.5|10372.4|10367.4|10374.5|10369.5|10372.2|10367.2|5
1685094900000|2023-05-26 09:55:00|10372.5|10367.5|10370|10365|10373.7|10368.7|10370|10365|12
1685095200000|2023-05-26 10:00:00|10370.1|10365.1|10370.5|10365.5|10373|10368|10370.1|10365.1|7
1685095500000|2023-05-26 10:05:00|10370.4|10365.4|10373.4|10368.4|10374|10369|10370.4|10365.4|16
1685095800000|2023-05-26 10:10:00|10373.5|10368.5|10376|10371|10376|10371|10373.4|10368.4|36
1685096100000|2023-05-26 10:15:00|10376.4|10371.4|10373.4|10368.4|10376.5|10371.5|10373.4|10368.4|6
1685096400000|2023-05-26 10:20:00|10373.2|10368.2|10372.8|10367.8|10375.3|10370.3|10372.7|10367.7|18
1685096700000|2023-05-26 10:25:00|10372.7|10367.7|10370|10365|10372.8|10367.8|10370|10365|8
1685097000000|2023-05-26 10:30:00|10370.2|10365.2|10368.3|10363.3|10370.5|10365.5|10367.6|10362.6|77
1685097300000|2023-05-26 10:35:00|10368.5|10363.5|10368|10363|10369.9|10364.9|10367.6|10362.6|20
1685097600000|2023-05-26 10:40:00|10367.8|10362.8|10363.8|10358.8|10367.8|10362.8|10363.5|10358.5|41
1685097900000|2023-05-26 10:45:00|10363.9|10358.9|10361.7|10356.7|10364.1|10359.1|10361.7|10356.7|57
1685098200000|2023-05-26 10:50:00|10361.8|10356.8|10360.8|10355.8|10361.8|10356.8|10360|10355|58
1685098500000|2023-05-26 10:55:00|10361.1|10356.1|10361.8|10356.8|10362.6|10357.6|10361|10356|16
1685098800000|2023-05-26 11:00:00|10362|10357|10363.5|10358.5|10363.7|10358.7|10361.8|10356.8|35
1685099100000|2023-05-26 11:05:00|10363.3|10358.3|10363.8|10358.8|10364.3|10359.3|10362.6|10357.6|21
1685099400000|2023-05-26 11:10:00|10364|10359|10359.5|10354.5|10364|10359|10359.5|10354.5|24
1685099700000|2023-05-26 11:15:00|10359.6|10354.6|10360.4|10355.4|10360.8|10355.8|10359.5|10354.5|12
1685100000000|2023-05-26 11:20:00|10361|10356|10358.9|10353.9|10361.3|10356.3|10358.8|10353.8|57
1685100300000|2023-05-26 11:25:00|10358.8|10353.8|10361.4|10356.4|10361.7|10356.7|10357.7|10352.7|32
1685100600000|2023-05-26 11:30:00|10361|10356|10359.6|10354.6|10361.4|10356.4|10359.3|10354.3|10
1685100900000|2023-05-26 11:35:00|10359.7|10354.7|10358|10353|10360.2|10355.2|10358|10353|10
1685101200000|2023-05-26 11:40:00|10358.1|10353.1|10355.5|10350.5|10358.3|10353.3|10351.2|10346.2|133
1685101500000|2023-05-26 11:45:00|10355.6|10350.6|10357.4|10352.4|10357.4|10352.4|10355.5|10350.5|36
1685101800000|2023-05-26 11:50:00|10357.5|10352.5|10360.2|10355.2|10360.4|10355.4|10357.4|10352.4|21
1685102100000|2023-05-26 11:55:00|10360.3|10355.3|10356|10351|10360.3|10355.3|10356|10351|56
1685102400000|2023-05-26 12:00:00|10355.9|10350.9|10355.9|10350.9|10357.3|10352.3|10354.9|10349.9|93
1685102700000|2023-05-26 12:05:00|10355.3|10350.3|10356.6|10351.6|10356.6|10351.6|10354.2|10349.2|174
1685103000000|2023-05-26 12:10:00|10356.8|10351.8|10355.3|10350.3|10357.5|10352.5|10354.5|10349.5|13
1685103300000|2023-05-26 12:15:00|10355.5|10350.5|10356.5|10351.5|10357.7|10352.7|10355|10350|14
1685103600000|2023-05-26 12:20:00|10356.6|10351.6|10355|10350|10357.8|10352.8|10353.4|10348.4|46
1685103900000|2023-05-26 12:25:00|10354.8|10349.8|10366.1|10361.1|10366.3|10361.3|10351.5|10346.5|94
1685104200000|2023-05-26 12:30:00|10366.2|10361.2|10368.8|10363.8|10372.8|10367.8|10348.6|10343.6|526
1685104500000|2023-05-26 12:35:00|10368.7|10363.7|10375.1|10370.1|10377.6|10372.6|10367|10362|175
1685104800000|2023-05-26 12:40:00|10375|10370|10378.6|10373.6|10378.8|10373.8|10368.9|10363.9|158
1685105100000|2023-05-26 12:45:00|10378.5|10373.5|10370.8|10365.8|10379.6|10374.6|10369|10364|115
1685105400000|2023-05-26 12:50:00|10370.6|10365.6|10373.2|10368.2|10378.9|10373.9|10369.2|10364.2|72
1685105700000|2023-05-26 12:55:00|10372.9|10367.9|10368.1|10363.1|10376.3|10371.3|10367.9|10362.9|81
1685106000000|2023-05-26 13:00:00|10368.2|10363.2|10364.1|10359.1|10368.3|10363.3|10361.7|10356.7|161
1685106300000|2023-05-26 13:05:00|10364|10359|10370|10365|10371.2|10366.2|10362|10357|96
1685106600000|2023-05-26 13:10:00|10369.9|10364.9|10371.9|10366.9|10372.2|10367.2|10368.9|10363.9|59
1685106900000|2023-05-26 13:15:00|10371.8|10366.8|10378.9|10373.9|10378.9|10373.9|10370.7|10365.7|109
1685107200000|2023-05-26 13:20:00|10379.1|10374.1|10382.3|10377.3|10383.6|10378.6|10376.6|10371.6|113
1685107500000|2023-05-26 13:25:00|10382.1|10377.1|10376.8|10371.8|10382.1|10377.1|10376.8|10371.8|79
1685107800000|2023-05-26 13:30:00|10377.1|10372.1|10377.7|10372.7|10380.4|10375.4|10376|10371|77
1685108100000|2023-05-26 13:35:00|10377.8|10372.8|10383.1|10378.1|10383.4|10378.4|10377.7|10372.7|105
1685108400000|2023-05-26 13:40:00|10382.6|10377.6|10378.1|10373.1|10382.6|10377.6|10375|10370|78
1685108700000|2023-05-26 13:45:00|10378.4|10373.4|10383.1|10378.1|10384.1|10379.1|10377.6|10372.6|74
1685109000000|2023-05-26 13:50:00|10383.4|10378.4|10386.3|10381.3|10388.1|10383.1|10383.1|10378.1|65
1685109300000|2023-05-26 13:55:00|10386.6|10381.6|10386.8|10381.8|10388.7|10383.7|10386|10381|58
1685109600000|2023-05-26 14:00:00|10386.3|10381.3|10380.4|10375.4|10386.3|10381.3|10377.7|10372.7|209
1685109900000|2023-05-26 14:05:00|10380.3|10375.3|10371.7|10366.7|10380.3|10375.3|10369.4|10364.4|104
1685110200000|2023-05-26 14:10:00|10371.9|10366.9|10375.4|10370.4|10376.4|10371.4|10369.9|10364.9|92
1685110500000|2023-05-26 14:15:00|10375.3|10370.3|10374.6|10369.6|10379.5|10374.5|10372.6|10367.6|81
1685110800000|2023-05-26 14:20:00|10374.4|10369.4|10372.5|10367.5|10375.6|10370.6|10370|10365|88
1685111100000|2023-05-26 14:25:00|10372.4|10367.4|10377.5|10372.5|10378.4|10373.4|10372.4|10367.4|44
1685111400000|2023-05-26 14:30:00|10377.4|10372.4|10385.5|10380.5|10386.8|10381.8|10376.1|10371.1|94
1685111700000|2023-05-26 14:35:00|10385.8|10380.8|10389.5|10384.5|10392|10387|10385.8|10380.8|79
1685112000000|2023-05-26 14:40:00|10389.4|10384.4|10394.2|10389.2|10394.5|10389.5|10387|10382|133
1685112300000|2023-05-26 14:45:00|10394|10389|10391.5|10386.5|10398.1|10393.1|10391.1|10386.1|146
1685112600000|2023-05-26 14:50:00|10391.4|10386.4|10399.1|10394.1|10401.2|10396.2|10389.5|10384.5|131
1685112900000|2023-05-26 14:55:00|10398.9|10393.9|10400.9|10395.9|10403.9|10398.9|10398.4|10393.4|206
1685113200000|2023-05-26 15:00:00|10401|10396|10399.9|10394.9|10401.4|10396.4|10397.5|10392.5|191
1685113500000|2023-05-26 15:05:00|10399.7|10394.7|10400|10395|10401.4|10396.4|10398.4|10393.4|89
1685113800000|2023-05-26 15:10:00|10400.4|10395.4|10403.4|10398.4|10406|10401|10400.4|10395.4|76
1685114100000|2023-05-26 15:15:00|10403.9|10398.9|10403.4|10398.4|10405|10400|10401.8|10396.8|70
1685114400000|2023-05-26 15:20:00|10403.1|10398.1|10404.3|10399.3|10405.6|10400.6|10402.7|10397.7|50
1685114700000|2023-05-26 15:25:00|10403.9|10398.9|10403.8|10398.8|10405.3|10400.3|10403.1|10398.1|37
1685115000000|2023-05-26 15:30:00|10403.9|10398.9|10402.4|10397.4|10403.9|10398.9|10401|10396|36
1685115300000|2023-05-26 15:35:00|10402.5|10397.5|10402.1|10397.1|10403.8|10398.8|10401.9|10396.9|51
1685115600000|2023-05-26 15:40:00|10402.2|10397.2|10401.8|10396.8|10403.1|10398.1|10399.4|10394.4|33
1685115900000|2023-05-26 15:45:00|10401.7|10396.7|10395.8|10390.8|10402|10397|10395.5|10390.5|35
1685116200000|2023-05-26 15:50:00|10396|10391|10397.3|10392.3|10398.5|10393.5|10395.5|10390.5|40
1685116500000|2023-05-26 15:55:00|10397.5|10392.5|10395.4|10390.4|10398.1|10393.1|10394|10389|72
1685116800000|2023-05-26 16:00:00|10394.9|10389.9|10392.8|10387.8|10394.9|10389.9|10391.5|10386.5|80
1685117100000|2023-05-26 16:05:00|10392.9|10387.9|10392|10387|10393.9|10388.9|10391.3|10386.3|14
1685117400000|2023-05-26 16:10:00|10391.7|10386.7|10390.4|10385.4|10391.8|10386.8|10390.3|10385.3|23
1685117700000|2023-05-26 16:15:00|10390.6|10385.6|10391.4|10386.4|10393.6|10388.6|10389.6|10384.6|16
1685118000000|2023-05-26 16:20:00|10391.6|10386.6|10390.1|10385.1|10392.6|10387.6|10388.9|10383.9|21
1685118300000|2023-05-26 16:25:00|10390|10385|10390.8|10385.8|10391.1|10386.1|10389.8|10384.8|12
1685118600000|2023-05-26 16:30:00|10390.9|10385.9|10390.3|10385.3|10391.2|10386.2|10390.3|10385.3|43
1685118900000|2023-05-26 16:35:00|10390.6|10385.6|10389.3|10384.3|10391.1|10386.1|10388.9|10383.9|25
1685119200000|2023-05-26 16:40:00|10389.6|10384.6|10393.6|10388.6|10394.1|10389.1|10389.6|10384.6|18
1685119500000|2023-05-26 16:45:00|10393.8|10388.8|10391.3|10386.3|10393.8|10388.8|10390.8|10385.8|37
1685119800000|2023-05-26 16:50:00|10391.1|10386.1|10388.6|10383.6|10391.9|10386.9|10388.6|10383.6|39
1685120100000|2023-05-26 16:55:00|10388.3|10383.3|10390.6|10385.6|10391.4|10386.4|10388.3|10383.3|74
1685120400000|2023-05-26 17:00:00|10390.3|10385.3|10389.7|10384.7|10391.1|10386.1|10389.3|10384.3|30
1685120700000|2023-05-26 17:05:00|10389.9|10384.9|10389.4|10384.4|10390.1|10385.1|10388.3|10383.3|18
1685121000000|2023-05-26 17:10:00|10389.6|10384.6|10387.1|10382.1|10390|10385|10386.6|10381.6|88
1685121300000|2023-05-26 17:15:00|10387.4|10382.4|10386.3|10381.3|10387.4|10382.4|10385.2|10380.2|65
1685121600000|2023-05-26 17:20:00|10386.2|10381.2|10386.5|10381.5|10388.5|10383.5|10386.2|10381.2|27
1685121900000|2023-05-26 17:25:00|10386.7|10381.7|10390.2|10385.2|10390.2|10385.2|10386.7|10381.7|34
1685122200000|2023-05-26 17:30:00|10390|10385|10387.7|10382.7|10390.3|10385.3|10387.6|10382.6|21
1685122500000|2023-05-26 17:35:00|10387.5|10382.5|10388.2|10383.2|10388.8|10383.8|10387.5|10382.5|14
1685122800000|2023-05-26 17:40:00|10388.3|10383.3|10387.2|10382.2|10388.8|10383.8|10386.5|10381.5|28
1685123100000|2023-05-26 17:45:00|10387.3|10382.3|10388.2|10383.2|10389.2|10384.2|10387.2|10382.2|25
1685123400000|2023-05-26 17:50:00|10388.1|10383.1|10387.7|10382.7|10389|10384|10387.7|10382.7|47
1685123700000|2023-05-26 17:55:00|10387.5|10382.5|10387.3|10382.3|10388.5|10383.5|10386.7|10381.7|52
1685124000000|2023-05-26 18:00:00|10387.5|10382.5|10386.3|10381.3|10387.5|10382.5|10385.8|10380.8|48
1685124300000|2023-05-26 18:05:00|10386.8|10381.8|10387.2|10382.2|10388.3|10383.3|10386.8|10381.8|28
1685124600000|2023-05-26 18:10:00|10386.7|10381.7|10384.7|10379.7|10387.3|10382.3|10384.7|10379.7|10
1685124900000|2023-05-26 18:15:00|10384.4|10379.4|10385.6|10380.6|10385.9|10380.9|10384|10379|73
1685125200000|2023-05-26 18:20:00|10385.8|10380.8|10385.4|10380.4|10385.8|10380.8|10385|10380|13
1685125500000|2023-05-26 18:25:00|10385.3|10380.3|10384.4|10379.4|10385.4|10380.4|10384.4|10379.4|9
1685125800000|2023-05-26 18:30:00|10384.6|10379.6|10382.3|10377.3|10384.6|10379.6|10381.8|10376.8|32
1685126100000|2023-05-26 18:35:00|10382.1|10377.1|10382|10377|10382.1|10377.1|10381.3|10376.3|55
1685126400000|2023-05-26 18:40:00|10382.4|10377.4|10383.9|10378.9|10384.3|10379.3|10381.9|10376.9|30
1685126700000|2023-05-26 18:45:00|10383.8|10378.8|10384.4|10379.4|10384.4|10379.4|10383.3|10378.3|15
1685127000000|2023-05-26 18:50:00|10384.3|10379.3|10382.8|10377.8|10384.4|10379.4|10382.3|10377.3|53
1685127300000|2023-05-26 18:55:00|10383.1|10378.1|10384|10379|10384.5|10379.5|10382.8|10377.8|323
1685127600000|2023-05-26 19:00:00|10383.9|10378.9|10382.5|10377.5|10383.9|10378.9|10382.5|10377.5|50
1685127900000|2023-05-26 19:05:00|10382.3|10377.3|10382.8|10377.8|10383.4|10378.4|10382.3|10377.3|36
1685128200000|2023-05-26 19:10:00|10382.6|10377.6|10383.3|10378.3|10383.6|10378.6|10382.3|10377.3|19
1685128500000|2023-05-26 19:15:00|10382.8|10377.8|10383.8|10378.8|10384.7|10379.7|10382.6|10377.6|20
1685128800000|2023-05-26 19:20:00|10383.9|10378.9|10385.4|10380.4|10385.4|10380.4|10383.8|10378.8|11
1685129100000|2023-05-26 19:25:00|10385.2|10380.2|10385.8|10380.8|10385.8|10380.8|10385|10380|14
1685129400000|2023-05-26 19:30:00|10386|10381|10385.3|10380.3|10386.1|10381.1|10384.8|10379.8|16
1685129700000|2023-05-26 19:35:00|10385.2|10380.2|10386.1|10381.1|10386.5|10381.5|10385.2|10380.2|26
1685130000000|2023-05-26 19:40:00|10386.2|10381.2|10384.7|10379.7|10386.2|10381.2|10384.1|10379.1|13
1685130300000|2023-05-26 19:45:00|10384.8|10379.8|10384.9|10379.9|10385.1|10380.1|10384.6|10379.6|5
1685130600000|2023-05-26 19:50:00|10385.1|10380.1|10385|10380|10385.7|10380.7|10385|10380|32
1685130900000|2023-05-26 19:55:00|10384.6|10379.6|10383.1|10378.1|10384.6|10379.6|10383|10378|99
1685131200000|2023-05-26 20:00:00|10383.2|10378.2|10384.2|10379.2|10384.2|10379.2|10382.7|10377.7|7
1685131500000|2023-05-26 20:05:00|10384.1|10379.1|10384.2|10379.2|10384.2|10379.2|10383.9|10378.9|1
1685131800000|2023-05-26 20:10:00|10384.1|10379.1|10384.4|10379.4|10384.7|10379.7|10383.6|10378.6|3
1685132100000|2023-05-26 20:15:00|10384.3|10379.3|10383.8|10378.8|10384.4|10379.4|10383.7|10378.7|25
1685132400000|2023-05-26 20:20:00|10383.7|10378.7|10383.9|10378.9|10383.9|10378.9|10383.7|10378.7|0
1685132700000|2023-05-26 20:25:00|10383.8|10378.8|10383.9|10378.9|10383.9|10378.9|10383.3|10378.3|2
1685133000000|2023-05-26 20:30:00|10384.1|10379.1|10384.8|10379.8|10385.2|10380.2|10384.1|10379.1|22
1685133300000|2023-05-26 20:35:00|10384.9|10379.9|10385.2|10380.2|10385.2|10380.2|10384.8|10379.8|3
1685133600000|2023-05-26 20:40:00|10385.3|10380.3|10385.9|10380.9|10386|10381|10384.8|10379.8|10
1685133900000|2023-05-26 20:45:00|10386|10381|10385.1|10380.1|10386|10381|10384.6|10379.6|14
1685134200000|2023-05-26 20:50:00|10385.3|10380.3|10385.7|10380.7|10386.2|10381.2|10385|10380|8
1685134500000|2023-05-26 20:55:00|10386.1|10381.1|10392.1|10383.1|10392.1|10384.7|10385.8|10380.8|14
1685311200000|2023-05-28 22:00:00|10386.7|10381.7|10388.2|10383.2|10389.3|10384.3|10384.2|10379.2|69
1685311500000|2023-05-28 22:05:00|10387.9|10382.9|10386.7|10381.7|10387.9|10382.9|10386.4|10381.4|21
1685311800000|2023-05-28 22:10:00|10386.6|10381.6|10384.8|10379.8|10386.6|10381.6|10382.7|10377.7|44
1685312100000|2023-05-28 22:15:00|10384.6|10379.6|10386.9|10381.9|10387.2|10382.2|10384.3|10379.3|3
1685312400000|2023-05-28 22:20:00|10386.5|10381.5|10385.9|10380.9|10387.2|10382.2|10385.3|10380.3|0
1685312700000|2023-05-28 22:25:00|10385.7|10380.7|10386.4|10381.4|10386.9|10381.9|10385.4|10380.4|1
1685313000000|2023-05-28 22:30:00|10386.2|10381.2|10388.5|10383.5|10388.9|10383.9|10386.2|10381.2|0
1685313300000|2023-05-28 22:35:00|10388.7|10383.7|10388.6|10383.6|10389.1|10384.1|10388|10383|22
1685313600000|2023-05-28 22:40:00|10388.4|10383.4|10389.3|10384.3|10389.3|10384.3|10388.4|10383.4|5
1685313900000|2023-05-28 22:45:00|10389.6|10384.6|10389.2|10384.2|10390.6|10385.6|10389.1|10384.1|15
1685314200000|2023-05-28 22:50:00|10389.4|10384.4|10390.6|10385.6|10390.6|10385.6|10389.4|10384.4|5
1685314500000|2023-05-28 22:55:00|10389.7|10384.7|10390.2|10385.2|10390.7|10385.7|10389.6|10384.6|5
1685314800000|2023-05-28 23:00:00|10390.1|10385.1|10390.5|10385.5|10391.4|10386.4|10389.9|10384.9|7
1685315100000|2023-05-28 23:05:00|10390.4|10385.4|10389.9|10384.9|10391.4|10386.4|10389.7|10384.7|0
1685315400000|2023-05-28 23:10:00|10390|10385|10388.5|10383.5|10390|10385|10388|10383|1
1685315700000|2023-05-28 23:15:00|10388.7|10383.7|10388|10383|10389.5|10384.5|10388|10383|2
1685316000000|2023-05-28 23:20:00|10387.9|10382.9|10388|10383|10388.2|10383.2|10387.2|10382.2|6
1685316300000|2023-05-28 23:25:00|10387.8|10382.8|10388.4|10383.4|10388.4|10383.4|10387.8|10382.8|1
1685316600000|2023-05-28 23:30:00|10388.2|10383.2|10389.2|10384.2|10389.2|10384.2|10388|10383|2
1685316900000|2023-05-28 23:35:00|10389.4|10384.4|10389.6|10384.6|10389.7|10384.7|10388.8|10383.8|12
1685317200000|2023-05-28 23:40:00|10389.1|10384.1|10388.6|10383.6|10389.1|10384.1|10388.6|10383.6|3
1685317500000|2023-05-28 23:45:00|10388.8|10383.8|10387.8|10382.8|10388.8|10383.8|10387.8|10382.8|2
1685317800000|2023-05-28 23:50:00|10387.9|10382.9|10389|10384|10389.3|10384.3|10387.3|10382.3|60
1685318100000|2023-05-28 23:55:00|10388.7|10383.7|10390.3|10385.3|10390.3|10385.3|10388.5|10383.5|22
1685318400000|2023-05-29 00:00:00|10390.4|10385.4|10390.5|10385.5|10391|10386|10390.2|10385.2|17
1685318700000|2023-05-29 00:05:00|10390.4|10385.4|10392.8|10387.8|10392.9|10387.9|10390.2|10385.2|3
1685319000000|2023-05-29 00:10:00|10392.7|10387.7|10392.2|10387.2|10392.8|10387.8|10390.8|10385.8|7
1685319300000|2023-05-29 00:15:00|10392.1|10387.1|10391.6|10386.6|10392.6|10387.6|10391.5|10386.5|20
1685319600000|2023-05-29 00:20:00|10391.5|10386.5|10391.8|10386.8|10392.6|10387.6|10390.9|10385.9|3
1685319900000|2023-05-29 00:25:00|10392|10387|10391.7|10386.7|10392.6|10387.6|10391.7|10386.7|2
1685320200000|2023-05-29 00:30:00|10391.8|10386.8|10391.6|10386.6|10392|10387|10390.8|10385.8|3
1685320500000|2023-05-29 00:35:00|10391.5|10386.5|10392|10387|10392.2|10387.2|10391.2|10386.2|5
1685320800000|2023-05-29 00:40:00|10392.2|10387.2|10390.8|10385.8|10392.2|10387.2|10390.2|10385.2|15
1685321100000|2023-05-29 00:45:00|10391|10386|10389.7|10384.7|10391.8|10386.8|10389.7|10384.7|5
1685321400000|2023-05-29 00:50:00|10389.5|10384.5|10391.9|10386.9|10392.2|10387.2|10388.7|10383.7|12
1685321700000|2023-05-29 00:55:00|10391.5|10386.5|10390.2|10385.2|10392.1|10387.1|10389.5|10384.5|17
1685322000000|2023-05-29 01:00:00|10390.3|10385.3|10390|10385|10391.7|10386.7|10389.8|10384.8|18
1685322300000|2023-05-29 01:05:00|10390.3|10385.3|10389.3|10384.3|10390.5|10385.5|10389.2|10384.2|0
1685322600000|2023-05-29 01:10:00|10389.2|10384.2|10385|10380|10389.2|10384.2|10385|10380|39
1685322900000|2023-05-29 01:15:00|10385.1|10380.1|10385.8|10380.8|10386|10381|10385|10380|27
1685323200000|2023-05-29 01:20:00|10386|10381|10383|10378|10386|10381|10382.2|10377.2|35
1685323500000|2023-05-29 01:25:00|10382.8|10377.8|10380.7|10375.7|10382.8|10377.8|10380|10375|105
1685323800000|2023-05-29 01:30:00|10380.4|10375.4|10380.2|10375.2|10381.3|10376.3|10380|10375|25
1685324100000|2023-05-29 01:35:00|10380|10375|10379.4|10374.4|10380.5|10375.5|10379|10374|18
1685324400000|2023-05-29 01:40:00|10379.3|10374.3|10382.7|10377.7|10382.7|10377.7|10379.1|10374.1|59
1685324700000|2023-05-29 01:45:00|10382.5|10377.5|10381.8|10376.8|10383.2|10378.2|10381.2|10376.2|19
1685325000000|2023-05-29 01:50:00|10381|10376|10382.7|10377.7|10382.7|10377.7|10380.7|10375.7|21
1685325300000|2023-05-29 01:55:00|10382.6|10377.6|10379.9|10374.9|10382.6|10377.6|10379.7|10374.7|24
1685325600000|2023-05-29 02:00:00|10379.7|10374.7|10378.3|10373.3|10380.4|10375.4|10378.3|10373.3|20
1685325900000|2023-05-29 02:05:00|10378.2|10373.2|10376.7|10371.7|10378.3|10373.3|10376.2|10371.2|9
1685326200000|2023-05-29 02:10:00|10376.5|10371.5|10377.7|10372.7|10377.9|10372.9|10376.5|10371.5|16
1685326500000|2023-05-29 02:15:00|10377.8|10372.8|10377.7|10372.7|10378.3|10373.3|10377.2|10372.2|6
1685326800000|2023-05-29 02:20:00|10377.6|10372.6|10377.9|10372.9|10378.1|10373.1|10377.4|10372.4|8
1685327100000|2023-05-29 02:25:00|10377.7|10372.7|10377.2|10372.2|10378.3|10373.3|10377.2|10372.2|5
1685327400000|2023-05-29 02:30:00|10377.4|10372.4|10377.6|10372.6|10378.1|10373.1|10376.2|10371.2|9
1685327700000|2023-05-29 02:35:00|10377.2|10372.2|10376.2|10371.2|10377.2|10372.2|10376.1|10371.1|3
1685328000000|2023-05-29 02:40:00|10376.1|10371.1|10377.7|10372.7|10378|10373|10376.1|10371.1|16
1685328300000|2023-05-29 02:45:00|10377.8|10372.8|10378.3|10373.3|10378.6|10373.6|10377.8|10372.8|8
1685328600000|2023-05-29 02:50:00|10378.6|10373.6|10380.4|10375.4|10380.5|10375.5|10378.5|10373.5|23
1685328900000|2023-05-29 02:55:00|10380.2|10375.2|10380.1|10375.1|10380.7|10375.7|10379.4|10374.4|3
1685329200000|2023-05-29 03:00:00|10380|10375|10379.9|10374.9|10380.4|10375.4|10379.9|10374.9|4
1685329500000|2023-05-29 03:05:00|10380.1|10375.1|10380.4|10375.4|10380.7|10375.7|10379.1|10374.1|8
1685329800000|2023-05-29 03:10:00|10380.6|10375.6|10379.7|10374.7|10380.7|10375.7|10379.4|10374.4|0
1685330100000|2023-05-29 03:15:00|10379.9|10374.9|10380.2|10375.2|10380.5|10375.5|10379.5|10374.5|7
1685330400000|2023-05-29 03:20:00|10380.1|10375.1|10380.7|10375.7|10380.8|10375.8|10379.9|10374.9|1
1685330700000|2023-05-29 03:25:00|10380.8|10375.8|10381.9|10376.9|10381.9|10376.9|10380.7|10375.7|8
1685331000000|2023-05-29 03:30:00|10382.1|10377.1|10380.9|10375.9|10382.1|10377.1|10380.5|10375.5|11
1685331300000|2023-05-29 03:35:00|10381|10376|10382.6|10377.6|10382.7|10377.7|10380.7|10375.7|12
1685331600000|2023-05-29 03:40:00|10382.7|10377.7|10383|10378|10383.2|10378.2|10382.1|10377.1|1
1685331900000|2023-05-29 03:45:00|10383.2|10378.2|10381.2|10376.2|10383.5|10378.5|10380.7|10375.7|8
1685332200000|2023-05-29 03:50:00|10381.1|10376.1|10382.7|10377.7|10382.7|10377.7|10381.1|10376.1|4
1685332500000|2023-05-29 03:55:00|10382.8|10377.8|10382.2|10377.2|10383.2|10378.2|10382.2|10377.2|6
1685332800000|2023-05-29 04:00:00|10382.4|10377.4|10381.7|10376.7|10382.7|10377.7|10381.7|10376.7|16
1685333100000|2023-05-29 04:05:00|10381.6|10376.6|10380.2|10375.2|10381.7|10376.7|10380.2|10375.2|2
1685333400000|2023-05-29 04:10:00|10380.4|10375.4|10380.4|10375.4|10380.8|10375.8|10380.4|10375.4|1
1685333700000|2023-05-29 04:15:00|10380.5|10375.5|10379.9|10374.9|10380.5|10375.5|10379.7|10374.7|5
1685334000000|2023-05-29 04:20:00|10380.1|10375.1|10380.1|10375.1|10380.7|10375.7|10380.1|10375.1|1
1685334300000|2023-05-29 04:25:00|10379.9|10374.9|10380.1|10375.1|10380.2|10375.2|10379.6|10374.6|5
1685334600000|2023-05-29 04:30:00|10380.2|10375.2|10379.4|10374.4|10380.7|10375.7|10379.1|10374.1|9
1685334900000|2023-05-29 04:35:00|10379.6|10374.6|10378.4|10373.4|10379.6|10374.6|10378.1|10373.1|5
1685335200000|2023-05-29 04:40:00|10378.6|10373.6|10377.6|10372.6|10378.6|10373.6|10377.6|10372.6|8
1685335500000|2023-05-29 04:45:00|10377.4|10372.4|10376.7|10371.7|10377.4|10372.4|10376.2|10371.2|12
1685335800000|2023-05-29 04:50:00|10376.6|10371.6|10377.7|10372.7|10378.2|10373.2|10376.6|10371.6|0
1685336100000|2023-05-29 04:55:00|10377.6|10372.6|10375.2|10370.2|10378.2|10373.2|10375.1|10370.1|10
1685336400000|2023-05-29 05:00:00|10375.1|10370.1|10375.4|10370.4|10376.4|10371.4|10374.6|10369.6|28
1685336700000|2023-05-29 05:05:00|10375.6|10370.6|10375.3|10370.3|10375.9|10370.9|10374.6|10369.6|8
1685337000000|2023-05-29 05:10:00|10375.1|10370.1|10374.5|10369.5|10375.8|10370.8|10373.6|10368.6|4
1685337300000|2023-05-29 05:15:00|10374.1|10369.1|10374.6|10369.6|10375.2|10370.2|10374.1|10369.1|2
1685337600000|2023-05-29 05:20:00|10374.7|10369.7|10374.6|10369.6|10375.6|10370.6|10374.6|10369.6|16
1685337900000|2023-05-29 05:25:00|10374.3|10369.3|10374.1|10369.1|10374.4|10369.4|10373.6|10368.6|2
1685338200000|2023-05-29 05:30:00|10373.9|10368.9|10376.3|10371.3|10376.4|10371.4|10373.8|10368.8|6
1685338500000|2023-05-29 05:35:00|10376.1|10371.1|10374.2|10369.2|10376.4|10371.4|10373.6|10368.6|0
1685338800000|2023-05-29 05:40:00|10374.4|10369.4|10374.6|10369.6|10375.6|10370.6|10373.7|10368.7|3
1685339100000|2023-05-29 05:45:00|10374.7|10369.7|10376.1|10371.1|10376.1|10371.1|10374.6|10369.6|5
1685339400000|2023-05-29 05:50:00|10376.6|10371.6|10372.8|10367.8|10376.6|10371.6|10372.8|10367.8|10
1685339700000|2023-05-29 05:55:00|10372.9|10367.9|10373.9|10368.9|10373.9|10368.9|10372.8|10367.8|9
1685340000000|2023-05-29 06:00:00|10374.1|10369.1|10371.3|10366.3|10374.1|10369.1|10370.7|10365.7|55
1685340300000|2023-05-29 06:05:00|10371.2|10366.2|10371.6|10366.6|10372.1|10367.1|10370.7|10365.7|14
1685340600000|2023-05-29 06:10:00|10371.7|10366.7|10371.3|10366.3|10372.7|10367.7|10371|10366|8
1685340900000|2023-05-29 06:15:00|10371.6|10366.6|10371.2|10366.2|10371.7|10366.7|10371.1|10366.1|8
1685341200000|2023-05-29 06:20:00|10371|10366|10369|10364|10371.6|10366.6|10368.8|10363.8|11
1685341500000|2023-05-29 06:25:00|10368.7|10363.7|10368.4|10363.4|10369.6|10364.6|10367.9|10362.9|22
1685341800000|2023-05-29 06:30:00|10368.5|10363.5|10368.5|10363.5|10368.8|10363.8|10367.4|10362.4|15
1685342100000|2023-05-29 06:35:00|10368.2|10363.2|10368.5|10363.5|10368.5|10363.5|10367.9|10362.9|14
1685342400000|2023-05-29 06:40:00|10368.8|10363.8|10369.8|10364.8|10370.4|10365.4|10367.9|10362.9|23
1685342700000|2023-05-29 06:45:00|10370.1|10365.1|10368.8|10363.8|10370.6|10365.6|10368.3|10363.3|38
1685343000000|2023-05-29 06:50:00|10368.7|10363.7|10368.2|10363.2|10369.1|10364.1|10368.1|10363.1|5
1685343300000|2023-05-29 06:55:00|10369.1|10364.1|10371.7|10366.7|10372.1|10367.1|10368.8|10363.8|14
1685343600000|2023-05-29 07:00:00|10371.5|10366.5|10374.8|10369.8|10376.9|10371.9|10371.5|10366.5|58
1685343900000|2023-05-29 07:05:00|10375.1|10370.1|10376.8|10371.8|10377.3|10372.3|10375.1|10370.1|47
1685344200000|2023-05-29 07:10:00|10377|10372|10373.8|10368.8|10377.5|10372.5|10373.3|10368.3|5
1685344500000|2023-05-29 07:15:00|10374.1|10369.1|10376.3|10371.3|10376.3|10371.3|10373.8|10368.8|17
1685344800000|2023-05-29 07:20:00|10376.5|10371.5|10372.5|10367.5|10376.5|10371.5|10371.3|10366.3|14
1685345100000|2023-05-29 07:25:00|10372.6|10367.6|10375.8|10370.8|10376.2|10371.2|10372.5|10367.5|2
1685345400000|2023-05-29 07:30:00|10375.7|10370.7|10381.4|10376.4|10381.4|10376.4|10375.3|10370.3|25
1685345700000|2023-05-29 07:35:00|10381.3|10376.3|10380.5|10375.5|10381.4|10376.4|10379.9|10374.9|12
1685346000000|2023-05-29 07:40:00|10380.7|10375.7|10380.2|10375.2|10381|10376|10379.9|10374.9|3
1685346300000|2023-05-29 07:45:00|10380.5|10375.5|10380.5|10375.5|10380.7|10375.7|10379.9|10374.9|3
1685346600000|2023-05-29 07:50:00|10380.2|10375.2|10382.3|10377.3|10382.3|10377.3|10380.2|10375.2|16
1685346900000|2023-05-29 07:55:00|10382.5|10377.5|10381.7|10376.7|10384.3|10379.3|10381.5|10376.5|31
1685347200000|2023-05-29 08:00:00|10381.5|10376.5|10386.2|10381.2|10387.1|10382.1|10380.2|10375.2|74
1685347500000|2023-05-29 08:05:00|10386|10381|10387.8|10382.8|10390.1|10385.1|10386|10381|94
1685347800000|2023-05-29 08:10:00|10388|10383|10385|10380|10388|10383|10385|10380|9
1685348100000|2023-05-29 08:15:00|10384.8|10379.8|10384.3|10379.3|10385.7|10380.7|10383.7|10378.7|9
1685348400000|2023-05-29 08:20:00|10384.2|10379.2|10383.7|10378.7|10385.3|10380.3|10383.5|10378.5|11
1685348700000|2023-05-29 08:25:00|10383.5|10378.5|10380.1|10375.1|10383.5|10378.5|10379.9|10374.9|11
1685349000000|2023-05-29 08:30:00|10380.2|10375.2|10380.9|10375.9|10381.2|10376.2|10380.2|10375.2|22
1685349300000|2023-05-29 08:35:00|10380.7|10375.7|10381|10376|10381|10376|10378.7|10373.7|9
1685349600000|2023-05-29 08:40:00|10380.9|10375.9|10379.9|10374.9|10381.5|10376.5|10379.7|10374.7|9
1685349900000|2023-05-29 08:45:00|10379.7|10374.7|10379.7|10374.7|10380.6|10375.6|10378.6|10373.6|4
1685350200000|2023-05-29 08:50:00|10379.5|10374.5|10379.9|10374.9|10381.2|10376.2|10378.7|10373.7|28
1685350500000|2023-05-29 08:55:00|10380|10375|10381.2|10376.2|10382.2|10377.2|10379.6|10374.6|16
1685350800000|2023-05-29 09:00:00|10381.6|10376.6|10384.2|10379.2|10384.2|10379.2|10381.6|10376.6|19
1685351100000|2023-05-29 09:05:00|10384.1|10379.1|10383.5|10378.5|10384.2|10379.2|10383.2|10378.2|10
1685351400000|2023-05-29 09:10:00|10383.9|10378.9|10387.6|10382.6|10388.4|10383.4|10383.9|10378.9|40
1685351700000|2023-05-29 09:15:00|10387.4|10382.4|10386.6|10381.6|10389.2|10384.2|10386.1|10381.1|29
1685352000000|2023-05-29 09:20:00|10386.7|10381.7|10384.2|10379.2|10386.9|10381.9|10383.6|10378.6|18
1685352300000|2023-05-29 09:25:00|10384.4|10379.4|10386.7|10381.7|10387.9|10382.9|10384.2|10379.2|10
1685352600000|2023-05-29 09:30:00|10386.6|10381.6|10384.7|10379.7|10386.7|10381.7|10383.9|10378.9|9
1685352900000|2023-05-29 09:35:00|10384.9|10379.9|10386.2|10381.2|10386.2|10381.2|10384.2|10379.2|4
1685353200000|2023-05-29 09:40:00|10386.1|10381.1|10386.6|10381.6|10387.1|10382.1|10385.2|10380.2|46
1685353500000|2023-05-29 09:45:00|10386.4|10381.4|10388.2|10383.2|10389.1|10384.1|10385.7|10380.7|9
1685353800000|2023-05-29 09:50:00|10388.4|10383.4|10385.2|10380.2|10388.8|10383.8|10384.7|10379.7|22
1685354100000|2023-05-29 09:55:00|10385.1|10380.1|10386.2|10381.2|10386.4|10381.4|10384.2|10379.2|12
1685354400000|2023-05-29 10:00:00|10386.4|10381.4|10384.7|10379.7|10386.7|10381.7|10384.4|10379.4|7
1685354700000|2023-05-29 10:05:00|10384.9|10379.9|10384.9|10379.9|10385.6|10380.6|10383.9|10378.9|5
1685355000000|2023-05-29 10:10:00|10384.7|10379.7|10387.2|10382.2|10387.4|10382.4|10384.7|10379.7|5
1685355300000|2023-05-29 10:15:00|10387.1|10382.1|10386.7|10381.7|10387.4|10382.4|10386.2|10381.2|23
1685355600000|2023-05-29 10:20:00|10386.9|10381.9|10387.7|10382.7|10387.7|10382.7|10386.7|10381.7|14
1685355900000|2023-05-29 10:25:00|10387.9|10382.9|10387.4|10382.4|10388.4|10383.4|10387|10382|30
1685356200000|2023-05-29 10:30:00|10387.2|10382.2|10385.4|10380.4|10387.2|10382.2|10385|10380|21
1685356500000|2023-05-29 10:35:00|10385.7|10380.7|10387.4|10382.4|10388.4|10383.4|10385.4|10380.4|14
1685356800000|2023-05-29 10:40:00|10387.2|10382.2|10388.7|10383.7|10389.2|10384.2|10387.2|10382.2|6
1685357100000|2023-05-29 10:45:00|10388.6|10383.6|10388.4|10383.4|10388.7|10383.7|10387.9|10382.9|14
1685357400000|2023-05-29 10:50:00|10388.6|10383.6|10388.9|10383.9|10389.2|10384.2|10388.4|10383.4|2
1685357700000|2023-05-29 10:55:00|10388.6|10383.6|10386.9|10381.9|10388.9|10383.9|10386.6|10381.6|1
1685358000000|2023-05-29 11:00:00|10386.6|10381.6|10386.1|10381.1|10387.1|10382.1|10386.1|10381.1|11
1685358300000|2023-05-29 11:05:00|10386.4|10381.4|10385.8|10380.8|10386.4|10381.4|10385.1|10380.1|5
1685358600000|2023-05-29 11:10:00|10385.1|10380.1|10384.1|10379.1|10385.1|10380.1|10384.1|10379.1|13
1685358900000|2023-05-29 11:15:00|10383.9|10378.9|10385.6|10380.6|10385.6|10380.6|10383.6|10378.6|4
1685359200000|2023-05-29 11:20:00|10385.9|10380.9|10385.1|10380.1|10385.9|10380.9|10384.1|10379.1|10
1685359500000|2023-05-29 11:25:00|10385|10380|10383.6|10378.6|10385.6|10380.6|10383.4|10378.4|1
1685359800000|2023-05-29 11:30:00|10383.5|10378.5|10383.3|10378.3|10384.8|10379.8|10383.1|10378.1|12
1685360100000|2023-05-29 11:35:00|10383.4|10378.4|10383.6|10378.6|10383.7|10378.7|10381.6|10376.6|12
1685360400000|2023-05-29 11:40:00|10383.8|10378.8|10383|10378|10384.8|10379.8|10382.1|10377.1|16
1685360700000|2023-05-29 11:45:00|10382.8|10377.8|10383.1|10378.1|10383.6|10378.6|10382.1|10377.1|8
1685361000000|2023-05-29 11:50:00|10383.2|10378.2|10383.6|10378.6|10383.8|10378.8|10382.6|10377.6|7
1685361300000|2023-05-29 11:55:00|10383.4|10378.4|10388.9|10383.9|10389.1|10384.1|10383.4|10378.4|24
1685361600000|2023-05-29 12:00:00|10389.1|10384.1|10386.3|10381.3|10389.2|10384.2|10386.1|10381.1|19
1685361900000|2023-05-29 12:05:00|10386.4|10381.4|10386.1|10381.1|10386.9|10381.9|10386.1|10381.1|5
1685362200000|2023-05-29 12:10:00|10386.2|10381.2|10387.1|10382.1|10387.2|10382.2|10386.1|10381.1|9
1685362500000|2023-05-29 12:15:00|10386.9|10381.9|10387.6|10382.6|10388.2|10383.2|10386.6|10381.6|12
1685362800000|2023-05-29 12:20:00|10387.9|10382.9|10388.1|10383.1|10388.1|10383.1|10386.6|10381.6|19
1685363100000|2023-05-29 12:25:00|10387.6|10382.6|10387.6|10382.6|10388.6|10383.6|10386.9|10381.9|3
1685363400000|2023-05-29 12:30:00|10387.7|10382.7|10388.1|10383.1|10389.1|10384.1|10387.1|10382.1|27
1685363700000|2023-05-29 12:35:00|10388|10383|10389.1|10384.1|10389.2|10384.2|10387.9|10382.9|7
1685364000000|2023-05-29 12:40:00|10389.3|10384.3|10389.3|10384.3|10389.7|10384.7|10389|10384|19
1685364300000|2023-05-29 12:45:00|10389.1|10384.1|10389.4|10384.4|10389.7|10384.7|10388.7|10383.7|34
1685364600000|2023-05-29 12:50:00|10389.3|10384.3|10387.8|10382.8|10389.3|10384.3|10387.4|10382.4|7
1685364900000|2023-05-29 12:55:00|10387.9|10382.9|10386|10381|10388.1|10383.1|10385.6|10380.6|6
1685365200000|2023-05-29 13:00:00|10385.8|10380.8|10385.6|10380.6|10387.1|10382.1|10384.8|10379.8|12
1685365500000|2023-05-29 13:05:00|10385.3|10380.3|10386|10381|10387.1|10382.1|10385.1|10380.1|11
1685365800000|2023-05-29 13:10:00|10385.6|10380.6|10385.8|10380.8|10386.6|10381.6|10385.6|10380.6|12
1685366100000|2023-05-29 13:15:00|10385.6|10380.6|10388.6|10383.6|10389.4|10384.4|10385.3|10380.3|38
1685366400000|2023-05-29 13:20:00|10388.5|10383.5|10387.3|10382.3|10388.6|10383.6|10386.1|10381.1|57
1685366700000|2023-05-29 13:25:00|10387.4|10382.4|10386.6|10381.6|10387.6|10382.6|10385.6|10380.6|6
1685367000000|2023-05-29 13:30:00|10386.3|10381.3|10387.6|10382.6|10387.6|10382.6|10386.1|10381.1|16
1685367300000|2023-05-29 13:35:00|10387.3|10382.3|10387.1|10382.1|10387.6|10382.6|10386.1|10381.1|6
1685367600000|2023-05-29 13:40:00|10387.6|10382.6|10389.7|10384.7|10389.9|10384.9|10387.6|10382.6|96
1685367900000|2023-05-29 13:45:00|10389.9|10384.9|10389|10384|10389.9|10384.9|10388.5|10383.5|14
1685368200000|2023-05-29 13:50:00|10388.8|10383.8|10390.3|10385.3|10390.8|10385.8|10387.8|10382.8|8
1685368500000|2023-05-29 13:55:00|10390.6|10385.6|10389.5|10384.5|10390.8|10385.8|10389.3|10384.3|13
1685368800000|2023-05-29 14:00:00|10389.3|10384.3|10388.8|10383.8|10389.3|10384.3|10388.3|10383.3|11
1685369100000|2023-05-29 14:05:00|10389|10384|10389.8|10384.8|10389.8|10384.8|10389|10384|4
1685369400000|2023-05-29 14:10:00|10389.6|10384.6|10389.3|10384.3|10389.8|10384.8|10389|10384|6
1685369700000|2023-05-29 14:15:00|10389.2|10384.2|10388.5|10383.5|10390.8|10385.8|10388.5|10383.5|23
1685370000000|2023-05-29 14:20:00|10388.3|10383.3|10389|10384|10389.8|10384.8|10388.3|10383.3|27
1685370300000|2023-05-29 14:25:00|10388.8|10383.8|10389.5|10384.5|10391|10386|10388.8|10383.8|30
1685370600000|2023-05-29 14:30:00|10389.7|10384.7|10389.5|10384.5|10389.8|10384.8|10389.2|10384.2|16
1685370900000|2023-05-29 14:35:00|10389.6|10384.6|10389.9|10384.9|10390|10385|10389.6|10384.6|12
1685371200000|2023-05-29 14:40:00|10390|10385|10391.3|10386.3|10391.8|10386.8|10390|10385|2
1685371500000|2023-05-29 14:45:00|10391|10386|10389.8|10384.8|10391|10386|10389.8|10384.8|42
1685371800000|2023-05-29 14:50:00|10390|10385|10389.3|10384.3|10391|10386|10389.2|10384.2|10
1685372100000|2023-05-29 14:55:00|10389.2|10384.2|10389.5|10384.5|10390|10385|10388.3|10383.3|6
1685372400000|2023-05-29 15:00:00|10389.3|10384.3|10388.5|10383.5|10389.8|10384.8|10388.5|10383.5|20
1685372700000|2023-05-29 15:05:00|10388.3|10383.3|10388.3|10383.3|10388.5|10383.5|10387|10382|35
1685373000000|2023-05-29 15:10:00|10388.5|10383.5|10388.2|10383.2|10388.8|10383.8|10387.8|10382.8|14
1685373300000|2023-05-29 15:15:00|10388|10383|10388.7|10383.7|10388.8|10383.8|10387.7|10382.7|8
1685373600000|2023-05-29 15:20:00|10388.8|10383.8|10388.8|10383.8|10389.3|10384.3|10388.7|10383.7|3
1685373900000|2023-05-29 15:25:00|10389|10384|10389.7|10384.7|10389.7|10384.7|10388.8|10383.8|5
1685374200000|2023-05-29 15:30:00|10389.2|10384.2|10388|10383|10389.3|10384.3|10387.8|10382.8|6
1685374500000|2023-05-29 15:35:00|10387.8|10382.8|10386.6|10381.6|10388.3|10383.3|10386.6|10381.6|19
1685374800000|2023-05-29 15:40:00|10386.8|10381.8|10386.1|10381.1|10387.1|10382.1|10385.8|10380.8|5
1685375100000|2023-05-29 15:45:00|10386|10381|10386.1|10381.1|10386.1|10381.1|10385.8|10380.8|4
1685375400000|2023-05-29 15:50:00|10385.8|10380.8|10383.8|10378.8|10385.8|10380.8|10383.6|10378.6|45
1685375700000|2023-05-29 15:55:00|10383.6|10378.6|10384.1|10379.1|10384.5|10379.5|10383.6|10378.6|38
1685376000000|2023-05-29 16:00:00|10384.3|10379.3|10384.1|10379.1|10385.8|10380.8|10384.1|10379.1|9
1685376300000|2023-05-29 16:05:00|10384.3|10379.3|10384.1|10379.1|10384.5|10379.5|10384.1|10379.1|7
1685376600000|2023-05-29 16:10:00|10384.4|10379.4|10385.3|10380.3|10385.3|10380.3|10384.4|10379.4|3
1685376900000|2023-05-29 16:15:00|10385.1|10380.1|10385.9|10380.9|10385.9|10380.9|10385.1|10380.1|7
1685377200000|2023-05-29 16:20:00|10385.7|10380.7|10386.5|10381.5|10386.8|10381.8|10385.6|10380.6|2
1685377500000|2023-05-29 16:25:00|10386.8|10381.8|10386.4|10381.4|10387.1|10382.1|10386.2|10381.2|4
1685377800000|2023-05-29 16:30:00|10386.5|10381.5|10386.5|10381.5|10386.5|10381.5|10386.2|10381.2|3
1685378100000|2023-05-29 16:35:00|10386.4|10381.4|10385.6|10380.6|10386.4|10381.4|10385.1|10380.1|7
1685378400000|2023-05-29 16:40:00|10385.5|10380.5|10385|10380|10385.5|10380.5|10385|10380|4
1685378700000|2023-05-29 16:45:00|10385.3|10380.3|10385.5|10380.5|10385.5|10380.5|10385.3|10380.3|4
1685379000000|2023-05-29 16:50:00|10385.3|10380.3|10385|10380|10385.5|10380.5|10385|10380|6
1685379300000|2023-05-29 16:55:00|10384.6|10379.6|10385.5|10380.5|10385.6|10380.6|10384.5|10379.5|21
1685379600000|2023-05-29 17:00:00|10385.6|10380.6|10384.5|10379.5|10385.8|10380.8|10384.5|10379.5|6
1685379900000|2023-05-29 17:05:00|10384.6|10379.6|10384|10379|10384.8|10379.8|10384|10379|2
1685380200000|2023-05-29 17:10:00|10384.2|10379.2|10384.8|10379.8|10384.8|10379.8|10384.2|10379.2|2
1685380500000|2023-05-29 17:15:00|10384.7|10379.7|10385.3|10380.3|10385.3|10380.3|10384.5|10379.5|1
1685380800000|2023-05-29 17:20:00|10385|10380|10385.8|10380.8|10385.8|10380.8|10385|10380|2
1685381100000|2023-05-29 17:25:00|10385.7|10380.7|10385.8|10380.8|10385.8|10380.8|10385.4|10380.4|2
1685381400000|2023-05-29 17:30:00|10386|10381|10385.8|10380.8|10386|10381|10385.5|10380.5|2
1685381700000|2023-05-29 17:35:00|10386|10381|10385.5|10380.5|10386|10381|10385.5|10380.5|0
1685382000000|2023-05-29 17:40:00|10385.2|10380.2|10385.2|10380.2|10385.2|10380.2|10385|10380|6
1685382300000|2023-05-29 17:45:00|10385.3|10380.3|10386|10381|10386|10381|10385|10380|2
1685382600000|2023-05-29 17:50:00|10386.2|10381.2|10386.5|10381.5|10386.7|10381.7|10386.2|10381.2|1
1685382900000|2023-05-29 17:55:00|10386.7|10381.7|10386.5|10381.5|10387|10382|10386.5|10381.5|1
1685383200000|2023-05-29 18:00:00|10386.7|10381.7|10386.5|10381.5|10386.7|10381.7|10386.5|10381.5|1
1685383500000|2023-05-29 18:05:00|||||||||2
1685383800000|2023-05-29 18:10:00|10386.7|10381.7|10386.7|10381.7|10387|10382|10386.5|10381.5|4
1685384100000|2023-05-29 18:15:00|10386.5|10381.5|10386.7|10381.7|10386.7|10381.7|10386.5|10381.5|0
1685384400000|2023-05-29 18:20:00|10386.5|10381.5|10386.5|10381.5|10386.5|10381.5|10386.5|10381.5|0
1685384700000|2023-05-29 18:25:00|10386.7|10381.7|10386.7|10381.7|10387.2|10382.2|10386.5|10381.5|1
1685385000000|2023-05-29 18:30:00|10386.5|10381.5|10386.5|10381.5|10386.7|10381.7|10386.5|10381.5|0
1685385300000|2023-05-29 18:35:00|10386.7|10381.7|10386.7|10381.7|10386.7|10381.7|10386.7|10381.7|0
1685385600000|2023-05-29 18:40:00|10386.9|10381.9|10387.4|10382.4|10387.4|10382.4|10386.7|10381.7|5
1685385900000|2023-05-29 18:45:00|10387.5|10382.5|10387.2|10382.2|10387.7|10382.7|10387.2|10382.2|4
1685386200000|2023-05-29 18:50:00|10387.5|10382.5|10388|10383|10388.3|10383.3|10387.5|10382.5|63
1685386500000|2023-05-29 18:55:00|10388.2|10383.2|10388.3|10383.3|10388.5|10383.5|10388|10383|27
1685386800000|2023-05-29 19:00:00|10388.2|10383.2|10388|10383|10388.3|10383.3|10388|10383|1
1685387100000|2023-05-29 19:05:00|10388.3|10383.3|10388.3|10383.3|10388.5|10383.5|10388|10383|2
1685387400000|2023-05-29 19:10:00|10388.5|10383.5|10388|10383|10388.5|10383.5|10388|10383|1
1685387700000|2023-05-29 19:15:00|10388.3|10383.3|10388.2|10383.2|10388.3|10383.3|10388|10383|5
1685388000000|2023-05-29 19:20:00|10388|10383|10388.2|10383.2|10388.2|10383.2|10386.7|10381.7|4
1685388300000|2023-05-29 19:25:00|10388.4|10383.4|10388.2|10383.2|10388.7|10383.7|10388.2|10383.2|1
1685388600000|2023-05-29 19:30:00|10388.5|10383.5|10387.7|10382.7|10388.5|10383.5|10386.5|10381.5|11
1685388900000|2023-05-29 19:35:00|10388.1|10383.1|10388|10383|10388.2|10383.2|10387.7|10382.7|2
1685389200000|2023-05-29 19:40:00|10388.2|10383.2|10387.9|10382.9|10388.2|10383.2|10387.9|10382.9|2
1685389500000|2023-05-29 19:45:00|10387.7|10382.7|10387.9|10382.9|10388.2|10383.2|10387.7|10382.7|1
1685389800000|2023-05-29 19:50:00|10388.2|10383.2|10388.2|10383.2|10388.4|10383.4|10388.2|10383.2|3
1685390100000|2023-05-29 19:55:00|10388.4|10383.4|10389.4|10384.4|10389.5|10384.5|10387|10382|2
1685390400000|2023-05-29 20:00:00|10389.5|10384.5|10389.9|10384.9|10390.4|10385.4|10388.9|10383.9|4
1685390700000|2023-05-29 20:05:00|10390|10385|10389.9|10384.9|10390.2|10385.2|10389.4|10384.4|2
1685391000000|2023-05-29 20:10:00|10390|10385|10389.5|10384.5|10390|10385|10389.4|10384.4|0
1685391300000|2023-05-29 20:15:00|10389.7|10384.7|10389.2|10384.2|10389.7|10384.7|10388.9|10383.9|0
1685391600000|2023-05-29 20:20:00|10389.4|10384.4|10390.9|10385.9|10391|10386|10389.4|10384.4|1
1685391900000|2023-05-29 20:25:00|10390.7|10385.7|10391.9|10386.9|10392.2|10387.2|10390.7|10385.7|4
1685392200000|2023-05-29 20:30:00|10391.7|10386.7|10389.2|10384.2|10391.9|10386.9|10388.8|10383.8|2
1685392500000|2023-05-29 20:35:00|10389|10384|10389.7|10384.7|10389.7|10384.7|10388.7|10383.7|1
1685392800000|2023-05-29 20:40:00|10390|10385|10389.9|10384.9|10390.4|10385.4|10389.7|10384.7|0
1685393100000|2023-05-29 20:45:00|10389.7|10384.7|10389.8|10384.8|10390.1|10385.1|10389.4|10384.4|0
1685393400000|2023-05-29 20:50:00|10389.9|10384.9|10390.1|10385.1|10390.1|10385.1|10389.6|10384.6|2
1685393700000|2023-05-29 20:55:00|10389.9|10384.9|10391|10386|10391|10386|10389.8|10384.8|4
1685404800000|2023-05-30 00:00:00|10394.2|10389.2|10388.2|10383.2|10396.2|10391.2|10386.3|10381.3|54
1685405100000|2023-05-30 00:05:00|10388|10383|10383.9|10378.9|10388.9|10383.9|10383.6|10378.6|18
1685405400000|2023-05-30 00:10:00|10383.6|10378.6|10385.2|10380.2|10386.2|10381.2|10382.9|10377.9|14
1685405700000|2023-05-30 00:15:00|10385.1|10380.1|10386.7|10381.7|10387.2|10382.2|10384.7|10379.7|16
1685406000000|2023-05-30 00:20:00|10387|10382|10384.7|10379.7|10387.2|10382.2|10384.6|10379.6|20
1685406300000|2023-05-30 00:25:00|10384.6|10379.6|10386.2|10381.2|10386.9|10381.9|10384.4|10379.4|6
1685406600000|2023-05-30 00:30:00|10385.9|10380.9|10383.4|10378.4|10386.2|10381.2|10383.2|10378.2|16
1685406900000|2023-05-30 00:35:00|10383.2|10378.2|10382.9|10377.9|10383.7|10378.7|10382.2|10377.2|8
1685407200000|2023-05-30 00:40:00|10383.2|10378.2|10382.4|10377.4|10383.9|10378.9|10382.3|10377.3|23
1685407500000|2023-05-30 00:45:00|10382.2|10377.2|10382.9|10377.9|10382.9|10377.9|10381.4|10376.4|6
1685407800000|2023-05-30 00:50:00|10383.1|10378.1|10387.6|10382.6|10389.3|10384.3|10381|10376|70
1685408100000|2023-05-30 00:55:00|10387.8|10382.8|10385.4|10380.4|10389.2|10384.2|10383.9|10378.9|63
1685408400000|2023-05-30 01:00:00|10385.3|10380.3|10379.3|10374.3|10385.3|10380.3|10379.3|10374.3|43
1685408700000|2023-05-30 01:05:00|10379.5|10374.5|10380.3|10375.3|10381.6|10376.6|10379.2|10374.2|17
1685409000000|2023-05-30 01:10:00|10380.2|10375.2|10380.1|10375.1|10381|10376|10378.9|10373.9|5
1685409300000|2023-05-30 01:15:00|10380.3|10375.3|10380.8|10375.8|10381.1|10376.1|10380|10375|7
1685409600000|2023-05-30 01:20:00|10381|10376|10379.3|10374.3|10381|10376|10379.3|10374.3|14
1685409900000|2023-05-30 01:25:00|10378.3|10373.3|10377.8|10372.8|10379|10374|10377.8|10372.8|15
1685410200000|2023-05-30 01:30:00|10377.7|10372.7|10376|10371|10378.1|10373.1|10376|10371|19
1685410500000|2023-05-30 01:35:00|10375.9|10370.9|10376.3|10371.3|10376.5|10371.5|10372|10367|63
1685410800000|2023-05-30 01:40:00|10376|10371|10375.1|10370.1|10376.1|10371.1|10374.3|10369.3|13
1685411100000|2023-05-30 01:45:00|10375.4|10370.4|10376.1|10371.1|10376.8|10371.8|10375.3|10370.3|1
1685411400000|2023-05-30 01:50:00|10376|10371|10376.1|10371.1|10376.8|10371.8|10375.5|10370.5|6
1685411700000|2023-05-30 01:55:00|10376.3|10371.3|10375|10370|10376.3|10371.3|10374.5|10369.5|9
1685412000000|2023-05-30 02:00:00|10375.1|10370.1|10374.6|10369.6|10375.2|10370.2|10373|10368|10
1685412300000|2023-05-30 02:05:00|10375|10370|10375|10370|10376.5|10371.5|10374.5|10369.5|6
1685412600000|2023-05-30 02:10:00|10375.1|10370.1|10376|10371|10377|10372|10375|10370|11
1685412900000|2023-05-30 02:15:00|10375.9|10370.9|10376.4|10371.4|10376.5|10371.5|10375.9|10370.9|7
1685413200000|2023-05-30 02:20:00|10376.5|10371.5|10376.5|10371.5|10376.8|10371.8|10375.9|10370.9|5
1685413500000|2023-05-30 02:25:00|10376.4|10371.4|10377|10372|10377|10372|10376.1|10371.1|3
1685413800000|2023-05-30 02:30:00|10376.8|10371.8|10377.7|10372.7|10378.2|10373.2|10376.5|10371.5|6
1685414100000|2023-05-30 02:35:00|10377.6|10372.6|10377.9|10372.9|10378.2|10373.2|10376.2|10371.2|7
1685414400000|2023-05-30 02:40:00|10378|10373|10378|10373|10378.2|10373.2|10377.1|10372.1|12
1685414700000|2023-05-30 02:45:00|10377.9|10372.9|10377|10372|10378|10373|10376.8|10371.8|4
1685415000000|2023-05-30 02:50:00|10376.8|10371.8|10377.9|10372.9|10378|10373|10376.5|10371.5|5
1685415300000|2023-05-30 02:55:00|10377.7|10372.7|10377.3|10372.3|10377.7|10372.7|10376.9|10371.9|9
1685415600000|2023-05-30 03:00:00|10377.4|10372.4|10379.9|10374.9|10379.9|10374.9|10377.1|10372.1|11
1685415900000|2023-05-30 03:05:00|10379.8|10374.8|10384.8|10379.8|10384.8|10379.8|10379.8|10374.8|25
1685416200000|2023-05-30 03:10:00|10384.6|10379.6|10384.2|10379.2|10385|10380|10383.1|10378.1|15
1685416500000|2023-05-30 03:15:00|10383.8|10378.8|10386.2|10381.2|10386.3|10381.3|10383.8|10378.8|15
1685416800000|2023-05-30 03:20:00|10386|10381|10387.8|10382.8|10388.2|10383.2|10384.8|10379.8|8
1685417100000|2023-05-30 03:25:00|10388.1|10383.1|10389.5|10384.5|10390.3|10385.3|10388.1|10383.1|11
1685417400000|2023-05-30 03:30:00|10389.6|10384.6|10391.3|10386.3|10391.5|10386.5|10389.4|10384.4|14
1685417700000|2023-05-30 03:35:00|10391.5|10386.5|10393.4|10388.4|10395.7|10390.7|10390.8|10385.8|44
1685418000000|2023-05-30 03:40:00|10393|10388|10392.1|10387.1|10393.2|10388.2|10392|10387|8
1685418300000|2023-05-30 03:45:00|10392.3|10387.3|10391.5|10386.5|10392.6|10387.6|10391.1|10386.1|6
1685418600000|2023-05-30 03:50:00|10391.6|10386.6|10392.8|10387.8|10393.1|10388.1|10391.5|10386.5|8
1685418900000|2023-05-30 03:55:00|10392.6|10387.6|10392|10387|10392.8|10387.8|10391|10386|18
1685419200000|2023-05-30 04:00:00|10392.1|10387.1|10391.8|10386.8|10392.6|10387.6|10391.5|10386.5|11
1685419500000|2023-05-30 04:05:00|10391.7|10386.7|10393.4|10388.4|10393.9|10388.9|10391.6|10386.6|3
1685419800000|2023-05-30 04:10:00|10393.3|10388.3|10392.6|10387.6|10393.6|10388.6|10392.3|10387.3|14
1685420100000|2023-05-30 04:15:00|10392.4|10387.4|10392.3|10387.3|10393|10388|10391.5|10386.5|8
1685420400000|2023-05-30 04:20:00|10392.1|10387.1|10393.4|10388.4|10394.2|10389.2|10392.1|10387.1|11
1685420700000|2023-05-30 04:25:00|10393.7|10388.7|10393.3|10388.3|10393.9|10388.9|10392.8|10387.8|5
1685421000000|2023-05-30 04:30:00|10393.1|10388.1|10391.8|10386.8|10393.6|10388.6|10391.8|10386.8|7
1685421300000|2023-05-30 04:35:00|10391.6|10386.6|10393|10388|10393.3|10388.3|10391.6|10386.6|15
1685421600000|2023-05-30 04:40:00|10392.8|10387.8|10392.6|10387.6|10393.3|10388.3|10392|10387|2
1685421900000|2023-05-30 04:45:00|10392.5|10387.5|10391.7|10386.7|10392.6|10387.6|10391.7|10386.7|4
1685422200000|2023-05-30 04:50:00|10391.5|10386.5|10390.9|10385.9|10391.8|10386.8|10390.6|10385.6|3
1685422500000|2023-05-30 04:55:00|10390.7|10385.7|10390.9|10385.9|10391|10386|10390.7|10385.7|8
1685422800000|2023-05-30 05:00:00|10391|10386|10392|10387|10392|10387|10390.7|10385.7|11
1685423100000|2023-05-30 05:05:00|10392.1|10387.1|10393.3|10388.3|10393.3|10388.3|10391.8|10386.8|3
1685423400000|2023-05-30 05:10:00|10393.5|10388.5|10393.9|10388.9|10394.1|10389.1|10393.3|10388.3|7
1685423700000|2023-05-30 05:15:00|10393.8|10388.8|10394.2|10389.2|10394.2|10389.2|10393.5|10388.5|4
1685424000000|2023-05-30 05:20:00|10394.3|10389.3|10406.4|10401.4|10408.7|10403.7|10394.2|10389.2|196
1685424300000|2023-05-30 05:25:00|10406.5|10401.5|10404.9|10399.9|10407.5|10402.5|10404.7|10399.7|108
1685424600000|2023-05-30 05:30:00|10404.7|10399.7|10404.7|10399.7|10405|10400|10403.3|10398.3|49
1685424900000|2023-05-30 05:35:00|10404.4|10399.4|10404.3|10399.3|10404.7|10399.7|10402.3|10397.3|27
1685425200000|2023-05-30 05:40:00|10404.5|10399.5|10408.2|10403.2|10408.7|10403.7|10403.4|10398.4|55
1685425500000|2023-05-30 05:45:00|10408.4|10403.4|10411.4|10406.4|10411.8|10406.8|10408.4|10403.4|82
1685425800000|2023-05-30 05:50:00|10411.2|10406.2|10413.2|10408.2|10413.9|10408.9|10411|10406|46
1685426100000|2023-05-30 05:55:00|10413.1|10408.1|10410.2|10405.2|10413.7|10408.7|10409.9|10404.9|43
1685426400000|2023-05-30 06:00:00|10410.1|10405.1|10407.7|10402.7|10410.7|10405.7|10406.9|10401.9|67
1685426700000|2023-05-30 06:05:00|10407.6|10402.6|10409.7|10404.7|10410.7|10405.7|10407.2|10402.2|28
1685427000000|2023-05-30 06:10:00|10409.5|10404.5|10411.4|10406.4|10412.7|10407.7|10409.5|10404.5|27
1685427300000|2023-05-30 06:15:00|10411.2|10406.2|10412.2|10407.2|10412.7|10407.7|10410.2|10405.2|23
1685427600000|2023-05-30 06:20:00|10412|10407|10412.7|10407.7|10413.2|10408.2|10409.9|10404.9|32
1685427900000|2023-05-30 06:25:00|10412.6|10407.6|10411.5|10406.5|10412.7|10407.7|10409.9|10404.9|16
1685428200000|2023-05-30 06:30:00|10411.9|10406.9|10403.3|10398.3|10412|10407|10401.2|10396.2|86
1685428500000|2023-05-30 06:35:00|10403.5|10398.5|10401.6|10396.6|10405.1|10400.1|10400.6|10395.6|57
1685428800000|2023-05-30 06:40:00|10401.9|10396.9|10402.2|10397.2|10402.7|10397.7|10399.7|10394.7|137
1685429100000|2023-05-30 06:45:00|10402.4|10397.4|10402|10397|10402.5|10397.5|10400.2|10395.2|26
1685429400000|2023-05-30 06:50:00|10401.9|10396.9|10400|10395|10402.2|10397.2|10398.6|10393.6|37
1685429700000|2023-05-30 06:55:00|10399.7|10394.7|10400.2|10395.2|10402.2|10397.2|10399.5|10394.5|29
1685430000000|2023-05-30 07:00:00|10400.3|10395.3|10403.7|10398.7|10405.2|10400.2|10399.7|10394.7|127
1685430300000|2023-05-30 07:05:00|10403.9|10398.9|10404.6|10399.6|10405.4|10400.4|10402.6|10397.6|62
1685430600000|2023-05-30 07:10:00|10404.8|10399.8|10404.7|10399.7|10406.8|10401.8|10403.6|10398.6|51
1685430900000|2023-05-30 07:15:00|10404.4|10399.4|10402.8|10397.8|10405|10400|10400.7|10395.7|36
1685431200000|2023-05-30 07:20:00|10403|10398|10409.7|10404.7|10409.7|10404.7|10402.8|10397.8|27
1685431500000|2023-05-30 07:25:00|10409.8|10404.8|10411.2|10406.2|10415.2|10410.2|10409.8|10404.8|44
1685431800000|2023-05-30 07:30:00|10411.3|10406.3|10413.7|10408.7|10415.7|10410.7|10410|10405|52
1685432100000|2023-05-30 07:35:00|10413.5|10408.5|10410.8|10405.8|10413.5|10408.5|10409|10404|22
1685432400000|2023-05-30 07:40:00|10411|10406|10407.6|10402.6|10411.5|10406.5|10407.1|10402.1|24
1685432700000|2023-05-30 07:45:00|10407|10402|10408.7|10403.7|10410|10405|10406.3|10401.3|27
1685433000000|2023-05-30 07:50:00|10408.5|10403.5|10406.7|10401.7|10409.2|10404.2|10406|10401|12
1685433300000|2023-05-30 07:55:00|10406.5|10401.5|10400.7|10395.7|10406.5|10401.5|10400.4|10395.4|21
1685433600000|2023-05-30 08:00:00|10401|10396|10400.2|10395.2|10401.8|10396.8|10398.3|10393.3|32
1685433900000|2023-05-30 08:05:00|10400|10395|10400.3|10395.3|10401.8|10396.8|10398.4|10393.4|36
1685434200000|2023-05-30 08:10:00|10400.6|10395.6|10400.9|10395.9|10403.8|10398.8|10400.6|10395.6|29
1685434500000|2023-05-30 08:15:00|10401.3|10396.3|10398.6|10393.6|10401.5|10396.5|10398.1|10393.1|17
1685434800000|2023-05-30 08:20:00|10398.5|10393.5|10396.8|10391.8|10400.6|10395.6|10396.4|10391.4|23
1685435100000|2023-05-30 08:25:00|10396.6|10391.6|10396.6|10391.6|10396.6|10391.6|10393.5|10388.5|76
1685435400000|2023-05-30 08:30:00|10396.9|10391.9|10395.2|10390.2|10398.6|10393.6|10395.2|10390.2|42
1685435700000|2023-05-30 08:35:00|10395.5|10390.5|10394.1|10389.1|10395.5|10390.5|10393.3|10388.3|19
1685436000000|2023-05-30 08:40:00|10394|10389|10391.3|10386.3|10395.1|10390.1|10391|10386|26
1685436300000|2023-05-30 08:45:00|10391.2|10386.2|10388.1|10383.1|10391.3|10386.3|10387.1|10382.1|58
1685436600000|2023-05-30 08:50:00|10387.9|10382.9|10390.6|10385.6|10391.6|10386.6|10387.9|10382.9|31
1685436900000|2023-05-30 08:55:00|10390.2|10385.2|10388.6|10383.6|10392|10387|10387.7|10382.7|36
1685437200000|2023-05-30 09:00:00|10388.8|10383.8|10392.8|10387.8|10395.5|10390.5|10388.1|10383.1|73
1685437500000|2023-05-30 09:05:00|10392.7|10387.7|10397.5|10392.5|10397.6|10392.6|10391.5|10386.5|32
1685437800000|2023-05-30 09:10:00|10397.6|10392.6|10396.5|10391.5|10399.2|10394.2|10395.8|10390.8|18
1685438100000|2023-05-30 09:15:00|10396.3|10391.3|10389|10384|10396.3|10391.3|10388.3|10383.3|37
1685438400000|2023-05-30 09:20:00|10389.1|10384.1|10381.6|10376.6|10390.1|10385.1|10381.5|10376.5|29
1685438700000|2023-05-30 09:25:00|10381.4|10376.4|10378.3|10373.3|10382.1|10377.1|10378.3|10373.3|120
1685439000000|2023-05-30 09:30:00|10378.1|10373.1|10378.6|10373.6|10379.3|10374.3|10374.6|10369.6|66
1685439300000|2023-05-30 09:35:00|10378.8|10373.8|10376.8|10371.8|10380.1|10375.1|10376.1|10371.1|20
1685439600000|2023-05-30 09:40:00|10376.9|10371.9|10375.8|10370.8|10377.8|10372.8|10375.7|10370.7|19
1685439900000|2023-05-30 09:45:00|10375.7|10370.7|10373.9|10368.9|10376.4|10371.4|10371.4|10366.4|70
1685440200000|2023-05-30 09:50:00|10373.7|10368.7|10375.6|10370.6|10375.9|10370.9|10373.1|10368.1|31
1685440500000|2023-05-30 09:55:00|10375.4|10370.4|10374.8|10369.8|10375.4|10370.4|10370.6|10365.6|55
1685440800000|2023-05-30 10:00:00|10374.6|10369.6|10365.1|10360.1|10374.6|10369.6|10364.5|10359.5|170
1685441100000|2023-05-30 10:05:00|10365.3|10360.3|10368.3|10363.3|10370.5|10365.5|10364.8|10359.8|59
1685441400000|2023-05-30 10:10:00|10368.1|10363.1|10367.4|10362.4|10370.7|10365.7|10367|10362|44
1685441700000|2023-05-30 10:15:00|10367.3|10362.3|10369|10364|10369.1|10364.1|10365.4|10360.4|19
1685442000000|2023-05-30 10:20:00|10368.6|10363.6|10367.9|10362.9|10370.3|10365.3|10366.6|10361.6|37
1685442300000|2023-05-30 10:25:00|10368.1|10363.1|10371.3|10366.3|10371.3|10366.3|10367.3|10362.3|27
1685442600000|2023-05-30 10:30:00|10372.3|10367.3|10365.3|10360.3|10372.4|10367.4|10364.7|10359.7|58
1685442900000|2023-05-30 10:35:00|10365.1|10360.1|10366.6|10361.6|10367|10362|10364.2|10359.2|7
1685443200000|2023-05-30 10:40:00|10366.5|10361.5|10365.9|10360.9|10366.6|10361.6|10364.5|10359.5|17
1685443500000|2023-05-30 10:45:00|10365.7|10360.7|10365.6|10360.6|10366.9|10361.9|10364.6|10359.6|28
1685443800000|2023-05-30 10:50:00|10365.3|10360.3|10367.9|10362.9|10368.4|10363.4|10364.9|10359.9|10
1685444100000|2023-05-30 10:55:00|10368.1|10363.1|10366.3|10361.3|10368.9|10363.9|10365.8|10360.8|64
1685444400000|2023-05-30 11:00:00|10366.2|10361.2|10364.2|10359.2|10366.3|10361.3|10363.3|10358.3|56
1685444700000|2023-05-30 11:05:00|10364.4|10359.4|10364.2|10359.2|10365.9|10360.9|10362.8|10357.8|63
1685445000000|2023-05-30 11:10:00|10364.1|10359.1|10360.3|10355.3|10365.9|10360.9|10360.1|10355.1|50
1685445300000|2023-05-30 11:15:00|10360.4|10355.4|10362.6|10357.6|10364.6|10359.6|10359.5|10354.5|62
1685445600000|2023-05-30 11:20:00|10362.5|10357.5|10365.3|10360.3|10365.6|10360.6|10362.5|10357.5|17
1685445900000|2023-05-30 11:25:00|10365.5|10360.5|10365.8|10360.8|10366.8|10361.8|10365.5|10360.5|11
1685446200000|2023-05-30 11:30:00|10365.4|10360.4|10362|10357|10366.4|10361.4|10360.6|10355.6|31
1685446500000|2023-05-30 11:35:00|10362.1|10357.1|10358.3|10353.3|10363.6|10358.6|10358.3|10353.3|20
1685446800000|2023-05-30 11:40:00|10357.5|10352.5|10359.2|10354.2|10359.4|10354.4|10355.1|10350.1|99
1685447100000|2023-05-30 11:45:00|10359.4|10354.4|10358.3|10353.3|10361.4|10356.4|10358.3|10353.3|40
1685447400000|2023-05-30 11:50:00|10358.4|10353.4|10356.9|10351.9|10359.6|10354.6|10356.4|10351.4|36
1685447700000|2023-05-30 11:55:00|10357.4|10352.4|10352.6|10347.6|10357.9|10352.9|10352.6|10347.6|32
1685448000000|2023-05-30 12:00:00|10352.9|10347.9|10353|10348|10354.9|10349.9|10351.3|10346.3|127
1685448300000|2023-05-30 12:05:00|10352.8|10347.8|10350.8|10345.8|10353.3|10348.3|10349.4|10344.4|71
1685448600000|2023-05-30 12:10:00|10350.9|10345.9|10351.4|10346.4|10352.1|10347.1|10350|10345|34
1685448900000|2023-05-30 12:15:00|10351.3|10346.3|10354.3|10349.3|10354.3|10349.3|10350.1|10345.1|41
1685449200000|2023-05-30 12:20:00|10354.4|10349.4|10358.6|10353.6|10359.7|10354.7|10353.1|10348.1|46
1685449500000|2023-05-30 12:25:00|10358.8|10353.8|10358.8|10353.8|10361.3|10356.3|10358.3|10353.3|36
1685449800000|2023-05-30 12:30:00|10358.5|10353.5|10358.8|10353.8|10360.8|10355.8|10356.8|10351.8|44
1685450100000|2023-05-30 12:35:00|10358.6|10353.6|10359.3|10354.3|10360.3|10355.3|10357.3|10352.3|36
1685450400000|2023-05-30 12:40:00|10358.9|10353.9|10360.3|10355.3|10361.3|10356.3|10358.3|10353.3|52
1685450700000|2023-05-30 12:45:00|10360.4|10355.4|10361.8|10356.8|10362.6|10357.6|10360.3|10355.3|123
1685451000000|2023-05-30 12:50:00|10361.5|10356.5|10364.4|10359.4|10364.7|10359.7|10361.5|10356.5|132
1685451300000|2023-05-30 12:55:00|10364.3|10359.3|10369.1|10364.1|10369.8|10364.8|10363.6|10358.6|193
1685451600000|2023-05-30 13:00:00|10368.8|10363.8|10369.4|10364.4|10372.8|10367.8|10368.2|10363.2|64
1685451900000|2023-05-30 13:05:00|10369.3|10364.3|10364.4|10359.4|10370.1|10365.1|10364.4|10359.4|26
1685452200000|2023-05-30 13:10:00|10363.9|10358.9|10362.9|10357.9|10363.9|10358.9|10359.9|10354.9|74
1685452500000|2023-05-30 13:15:00|10362.8|10357.8|10360.9|10355.9|10362.9|10357.9|10360.4|10355.4|36
1685452800000|2023-05-30 13:20:00|10361.2|10356.2|10358.1|10353.1|10361.3|10356.3|10356.9|10351.9|51
1685453100000|2023-05-30 13:25:00|10358.4|10353.4|10361.6|10356.6|10361.6|10356.6|10356.9|10351.9|46
1685453400000|2023-05-30 13:30:00|10361.3|10356.3|10363.8|10358.8|10365.6|10360.6|10360.5|10355.5|130
1685453700000|2023-05-30 13:35:00|10363.9|10358.9|10367.4|10362.4|10368.3|10363.3|10362.7|10357.7|83
1685454000000|2023-05-30 13:40:00|10367.6|10362.6|10367.4|10362.4|10368.9|10363.9|10366.6|10361.6|59
1685454300000|2023-05-30 13:45:00|10367.3|10362.3|10364.9|10359.9|10368.2|10363.2|10363.3|10358.3|33
1685454600000|2023-05-30 13:50:00|10365.1|10360.1|10365.2|10360.2|10368.9|10363.9|10363.8|10358.8|39
1685454900000|2023-05-30 13:55:00|10365.4|10360.4|10364.7|10359.7|10365.4|10360.4|10361.7|10356.7|49
1685455200000|2023-05-30 14:00:00|10364.1|10359.1|10370.3|10365.3|10373.9|10368.9|10364.1|10359.1|161
1685455500000|2023-05-30 14:05:00|10370.5|10365.5|10362.9|10357.9|10372.8|10367.8|10362.8|10357.8|83
1685455800000|2023-05-30 14:10:00|10363.1|10358.1|10368.3|10363.3|10370.9|10365.9|10363.1|10358.1|32
1685456100000|2023-05-30 14:15:00|10368.4|10363.4|10372.3|10367.3|10373.6|10368.6|10367.3|10362.3|46
1685456400000|2023-05-30 14:20:00|10372.1|10367.1|10372.9|10367.9|10372.9|10367.9|10369.7|10364.7|49
1685456700000|2023-05-30 14:25:00|10373.1|10368.1|10368.6|10363.6|10374.9|10369.9|10368.3|10363.3|62
1685457000000|2023-05-30 14:30:00|10368.8|10363.8|10360.6|10355.6|10369.4|10364.4|10360.3|10355.3|136
1685457300000|2023-05-30 14:35:00|10361.1|10356.1|10360.3|10355.3|10361.9|10356.9|10357.1|10352.1|28
1685457600000|2023-05-30 14:40:00|10360.1|10355.1|10365.8|10360.8|10365.8|10360.8|10357.6|10352.6|28
1685457900000|2023-05-30 14:45:00|10366.1|10361.1|10370.3|10365.3|10370.3|10365.3|10366.1|10361.1|54
1685458200000|2023-05-30 14:50:00|10370.1|10365.1|10368.8|10363.8|10370.8|10365.8|10366.8|10361.8|35
1685458500000|2023-05-30 14:55:00|10369.1|10364.1|10369.8|10364.8|10371.3|10366.3|10367.8|10362.8|34
1685458800000|2023-05-30 15:00:00|10369.5|10364.5|10369.5|10364.5|10371.5|10366.5|10369|10364|44
1685459100000|2023-05-30 15:05:00|10369.8|10364.8|10372|10367|10373|10368|10369|10364|27
1685459400000|2023-05-30 15:10:00|10371.8|10366.8|10371|10366|10373|10368|10370.3|10365.3|15
1685459700000|2023-05-30 15:15:00|10370.5|10365.5|10371.3|10366.3|10371.5|10366.5|10369|10364|33
1685460000000|2023-05-30 15:20:00|10371.5|10366.5|10373.5|10368.5|10374|10369|10370.3|10365.3|56
1685460300000|2023-05-30 15:25:00|10373.7|10368.7|10372|10367|10374|10369|10371|10366|39
1685460600000|2023-05-30 15:30:00|10372.2|10367.2|10369.7|10364.7|10372.5|10367.5|10369.7|10364.7|47
1685460900000|2023-05-30 15:35:00|10369.8|10364.8|10370.8|10365.8|10370.8|10365.8|10369.2|10364.2|28
1685461200000|2023-05-30 15:40:00|10370.7|10365.7|10372.8|10367.8|10373.3|10368.3|10369.5|10364.5|31
1685461500000|2023-05-30 15:45:00|10373.2|10368.2|10373.8|10368.8|10374.9|10369.9|10372.3|10367.3|22
1685461800000|2023-05-30 15:50:00|10374|10369|10376.2|10371.2|10376.3|10371.3|10374|10369|14
1685462100000|2023-05-30 15:55:00|10376|10371|10373.8|10368.8|10376|10371|10373.5|10368.5|28
1685462400000|2023-05-30 16:00:00|10373.7|10368.7|10375.3|10370.3|10375.3|10370.3|10373.3|10368.3|22
1685462700000|2023-05-30 16:05:00|10375.6|10370.6|10373.3|10368.3|10377|10372|10373.3|10368.3|43
1685463000000|2023-05-30 16:10:00|10373.4|10368.4|10371.8|10366.8|10373.7|10368.7|10371.5|10366.5|9
1685463300000|2023-05-30 16:15:00|10371.5|10366.5|10370.2|10365.2|10371.8|10366.8|10369.3|10364.3|24
1685463600000|2023-05-30 16:20:00|10369.8|10364.8|10370.3|10365.3|10371.5|10366.5|10369|10364|4
1685463900000|2023-05-30 16:25:00|10369.8|10364.8|10371.3|10366.3|10372.1|10367.1|10369.5|10364.5|15
1685464200000|2023-05-30 16:30:00|10371.4|10366.4|10371.6|10366.6|10372.3|10367.3|10370.3|10365.3|8
1685464500000|2023-05-30 16:35:00|10371.7|10366.7|10372.4|10367.4|10372.4|10367.4|10370|10365|8
1685464800000|2023-05-30 16:40:00|10372.9|10367.9|10373.8|10368.8|10374.3|10369.3|10372.8|10367.8|8
1685465100000|2023-05-30 16:45:00|10373.9|10368.9|10371.6|10366.6|10375.3|10370.3|10371.6|10366.6|4
1685465400000|2023-05-30 16:50:00|10371.4|10366.4|10370.9|10365.9|10372.4|10367.4|10370.8|10365.8|5
1685465700000|2023-05-30 16:55:00|10371.1|10366.1|10375.9|10370.9|10375.9|10370.9|10370.9|10365.9|15
1685466000000|2023-05-30 17:00:00|10375.8|10370.8|10377.1|10372.1|10377.3|10372.3|10375.3|10370.3|25
1685466300000|2023-05-30 17:05:00|10377.3|10372.3|10380|10375|10381.8|10376.8|10377.3|10372.3|29
1685466600000|2023-05-30 17:10:00|10379.8|10374.8|10379.3|10374.3|10379.8|10374.8|10378.3|10373.3|17
1685466900000|2023-05-30 17:15:00|10379.8|10374.8|10378.3|10373.3|10380.1|10375.1|10377.3|10372.3|11
1685467200000|2023-05-30 17:20:00|10378.2|10373.2|10378.8|10373.8|10379.1|10374.1|10377.8|10372.8|9
1685467500000|2023-05-30 17:25:00|10379.1|10374.1|10378.8|10373.8|10379.8|10374.8|10378.5|10373.5|11
1685467800000|2023-05-30 17:30:00|10379|10374|10378.5|10373.5|10380.8|10375.8|10378|10373|26
1685468100000|2023-05-30 17:35:00|10378.3|10373.3|10377.5|10372.5|10379.8|10374.8|10376|10371|19
1685468400000|2023-05-30 17:40:00|10377.7|10372.7|10377.5|10372.5|10378.3|10373.3|10377.3|10372.3|9
1685468700000|2023-05-30 17:45:00|10377.8|10372.8|10378.8|10373.8|10378.8|10373.8|10377|10372|21
1685469000000|2023-05-30 17:50:00|10378.7|10373.7|10377.5|10372.5|10379|10374|10377.5|10372.5|21
1685469300000|2023-05-30 17:55:00|10377.8|10372.8|10379.2|10374.2|10379.2|10374.2|10377|10372|16
1685469600000|2023-05-30 18:00:00|10379|10374|10380.7|10375.7|10380.8|10375.8|10378.8|10373.8|15
1685469900000|2023-05-30 18:05:00|10380.8|10375.8|10379.8|10374.8|10380.8|10375.8|10378.5|10373.5|15
1685470200000|2023-05-30 18:10:00|10379.7|10374.7|10379|10374|10380.2|10375.2|10378.5|10373.5|13
1685470500000|2023-05-30 18:15:00|10379.2|10374.2|10378.5|10373.5|10379.3|10374.3|10378|10373|45
1685470800000|2023-05-30 18:20:00|10378.4|10373.4|10378.3|10373.3|10378.4|10373.4|10377.5|10372.5|14
1685471100000|2023-05-30 18:25:00|10378.2|10373.2|10378.7|10373.7|10379|10374|10377.8|10372.8|17
1685471400000|2023-05-30 18:30:00|10378.5|10373.5|10378.7|10373.7|10378.8|10373.8|10377.7|10372.7|9
1685471700000|2023-05-30 18:35:00|10378.8|10373.8|10377.8|10372.8|10379.2|10374.2|10377|10372|7
1685472000000|2023-05-30 18:40:00|10378|10373|10377.8|10372.8|10378.3|10373.3|10377.5|10372.5|4
1685472300000|2023-05-30 18:45:00|10377.7|10372.7|10376.8|10371.8|10378.2|10373.2|10376.5|10371.5|14
1685472600000|2023-05-30 18:50:00|10377.1|10372.1|10375.8|10370.8|10377.5|10372.5|10375.5|10370.5|22
1685472900000|2023-05-30 18:55:00|10376|10371|10377.3|10372.3|10377.5|10372.5|10375.8|10370.8|55
1685473200000|2023-05-30 19:00:00|10377.2|10372.2|10377.4|10372.4|10378.3|10373.3|10376.5|10371.5|14
1685473500000|2023-05-30 19:05:00|10377.3|10372.3|10375|10370|10377.4|10372.4|10375|10370|7
1685473800000|2023-05-30 19:10:00|10375.2|10370.2|10371.9|10366.9|10375.3|10370.3|10371.8|10366.8|17
1685474100000|2023-05-30 19:15:00|10372.1|10367.1|10370.4|10365.4|10372.1|10367.1|10370.3|10365.3|66
1685474400000|2023-05-30 19:20:00|10370.3|10365.3|10370.9|10365.9|10370.9|10365.9|10369|10364|31
1685474700000|2023-05-30 19:25:00|10370.8|10365.8|10369.8|10364.8|10370.8|10365.8|10369.8|10364.8|4
1685475000000|2023-05-30 19:30:00|10369.3|10364.3|10368.8|10363.8|10369.3|10364.3|10368.5|10363.5|17
1685475300000|2023-05-30 19:35:00|10368.6|10363.6|10368.5|10363.5|10369.1|10364.1|10368.5|10363.5|19
1685475600000|2023-05-30 19:40:00|10368.3|10363.3|10369.3|10364.3|10369.3|10364.3|10368.3|10363.3|4
1685475900000|2023-05-30 19:45:00|10369.4|10364.4|10368.3|10363.3|10369.6|10364.6|10368.2|10363.2|8
1685476200000|2023-05-30 19:50:00|10368.2|10363.2|10368.5|10363.5|10368.5|10363.5|10368|10363|5
1685476500000|2023-05-30 19:55:00|10368.6|10363.6|10368|10363|10369.1|10364.1|10368|10363|48
1685476800000|2023-05-30 20:00:00|10368.1|10363.1|10369.6|10364.6|10369.9|10364.9|10368.1|10363.1|27
1685477100000|2023-05-30 20:05:00|10369.5|10364.5|10368.9|10363.9|10370.8|10365.8|10368.8|10363.8|6
1685477400000|2023-05-30 20:10:00|10368.8|10363.8|10368.8|10363.8|10369.1|10364.1|10368.8|10363.8|7
1685477700000|2023-05-30 20:15:00|10368.9|10363.9|10368.5|10363.5|10368.9|10363.9|10368.2|10363.2|6
1685478000000|2023-05-30 20:20:00|10368.6|10363.6|10367.5|10362.5|10368.6|10363.6|10366|10361|41
1685478300000|2023-05-30 20:25:00|10367.3|10362.3|10367.3|10362.3|10368.1|10363.1|10367.1|10362.1|10
1685478600000|2023-05-30 20:30:00|10367.2|10362.2|10367.5|10362.5|10367.5|10362.5|10366.8|10361.8|3
1685478900000|2023-05-30 20:35:00|10367.4|10362.4|10366.1|10361.1|10367.4|10362.4|10365.9|10360.9|2
1685479200000|2023-05-30 20:40:00|10366|10361|10365.6|10360.6|10366.2|10361.2|10364.8|10359.8|4
1685479500000|2023-05-30 20:45:00|10365.7|10360.7|10365.4|10360.4|10365.9|10360.9|10365.3|10360.3|1
1685479800000|2023-05-30 20:50:00|10365.6|10360.6|10365|10360|10365.7|10360.7|10365|10360|7
1685480100000|2023-05-30 20:55:00|10365.1|10360.1|10364.5|10359.5|10365.8|10360.8|10364.5|10359.5|20
1685491200000|2023-05-31 00:00:00|10367.4|10362.4|10366.2|10361.2|10368|10363|10365.4|10360.4|30
1685491500000|2023-05-31 00:05:00|10366.4|10361.4|10370.7|10365.7|10370.7|10365.7|10366.1|10361.1|14
1685491800000|2023-05-31 00:10:00|10370.8|10365.8|10371.2|10366.2|10371.3|10366.3|10369.8|10364.8|4
1685492100000|2023-05-31 00:15:00|10371.6|10366.6|10371.8|10366.8|10372.7|10367.7|10370.1|10365.1|12
1685492400000|2023-05-31 00:20:00|10371.6|10366.6|10369.1|10364.1|10371.6|10366.6|10368.4|10363.4|2
1685492700000|2023-05-31 00:25:00|10369.2|10364.2|10369.2|10364.2|10370.1|10365.1|10367.9|10362.9|17
1685493000000|2023-05-31 00:30:00|10369.3|10364.3|10368.7|10363.7|10371|10366|10367.9|10362.9|4
1685493300000|2023-05-31 00:35:00|10368.8|10363.8|10368|10363|10369|10364|10367.9|10362.9|3
1685493600000|2023-05-31 00:40:00|10368.4|10363.4|10368.4|10363.4|10368.8|10363.8|10367.7|10362.7|2
1685493900000|2023-05-31 00:45:00|10367.7|10362.7|10368.9|10363.9|10369.7|10364.7|10367.7|10362.7|1
1685494200000|2023-05-31 00:50:00|10369|10364|10364.2|10359.2|10369.2|10364.2|10363.8|10358.8|9
1685494500000|2023-05-31 00:55:00|10364.3|10359.3|10363.9|10358.9|10365.2|10360.2|10363.1|10358.1|21
1685494800000|2023-05-31 01:00:00|10363.7|10358.7|10365.5|10360.5|10365.7|10360.7|10363.2|10358.2|13
1685495100000|2023-05-31 01:05:00|10365.4|10360.4|10366|10361|10366|10361|10364.2|10359.2|11
1685495400000|2023-05-31 01:10:00|10366.2|10361.2|10365.2|10360.2|10366.2|10361.2|10364.9|10359.9|18
1685495700000|2023-05-31 01:15:00|10365.4|10360.4|10367.2|10362.2|10367.4|10362.4|10365.4|10360.4|3
1685496000000|2023-05-31 01:20:00|10367|10362|10367.2|10362.2|10368.7|10363.7|10366.6|10361.6|7
1685496300000|2023-05-31 01:25:00|10367.4|10362.4|10368.8|10363.8|10369.2|10364.2|10367.4|10362.4|16
1685496600000|2023-05-31 01:30:00|10368.6|10363.6|10377.4|10372.4|10379.3|10374.3|10365.7|10360.7|176
1685496900000|2023-05-31 01:35:00|10377.8|10372.8|10378.4|10373.4|10380.4|10375.4|10377.4|10372.4|40
1685497200000|2023-05-31 01:40:00|10378.3|10373.3|10379.7|10374.7|10380|10375|10377.6|10372.6|24
1685497500000|2023-05-31 01:45:00|10379.5|10374.5|10381.7|10376.7|10383.2|10378.2|10379.4|10374.4|54
1685497800000|2023-05-31 01:50:00|10381.9|10376.9|10379.8|10374.8|10381.9|10376.9|10379.2|10374.2|12
1685498100000|2023-05-31 01:55:00|10379.9|10374.9|10382.7|10377.7|10383.4|10378.4|10379.6|10374.6|17
1685498400000|2023-05-31 02:00:00|10382.9|10377.9|10384.6|10379.6|10385.1|10380.1|10380.9|10375.9|35
1685498700000|2023-05-31 02:05:00|10384.4|10379.4|10386.1|10381.1|10386.1|10381.1|10384.4|10379.4|18
1685499000000|2023-05-31 02:10:00|10385.6|10380.6|10385.4|10380.4|10386.6|10381.6|10384.6|10379.6|16
1685499300000|2023-05-31 02:15:00|10385.1|10380.1|10385.4|10380.4|10385.6|10380.6|10384.6|10379.6|12
1685499600000|2023-05-31 02:20:00|10385.5|10380.5|10386.6|10381.6|10387.6|10382.6|10385.4|10380.4|7
1685499900000|2023-05-31 02:25:00|10386.7|10381.7|10387.1|10382.1|10388.1|10383.1|10386.4|10381.4|2
1685500200000|2023-05-31 02:30:00|10387.4|10382.4|10387.6|10382.6|10388.6|10383.6|10387.1|10382.1|10
1685500500000|2023-05-31 02:35:00|10387.9|10382.9|10388.6|10383.6|10390.1|10385.1|10387.4|10382.4|25
1685500800000|2023-05-31 02:40:00|10388.8|10383.8|10388.8|10383.8|10389.4|10384.4|10388.3|10383.3|4
1685501100000|2023-05-31 02:45:00|10388.6|10383.6|10389.6|10384.6|10389.7|10384.7|10388.1|10383.1|21
1685501400000|2023-05-31 02:50:00|10389.7|10384.7|10388.8|10383.8|10389.7|10384.7|10388.3|10383.3|8
1685501700000|2023-05-31 02:55:00|10388.6|10383.6|10388.6|10383.6|10389.1|10384.1|10388.5|10383.5|25
1685502000000|2023-05-31 03:00:00|10388.8|10383.8|10389.6|10384.6|10389.8|10384.8|10388.3|10383.3|7
1685502300000|2023-05-31 03:05:00|10389.8|10384.8|10391.1|10386.1|10391.1|10386.1|10389.6|10384.6|23
1685502600000|2023-05-31 03:10:00|10391.3|10386.3|10392.6|10387.6|10392.8|10387.8|10390.9|10385.9|29
1685502900000|2023-05-31 03:15:00|10393|10388|10394.7|10389.7|10396.1|10391.1|10392.8|10387.8|41
1685503200000|2023-05-31 03:20:00|10394.9|10389.9|10395.1|10390.1|10395.1|10390.1|10394.1|10389.1|8
1685503500000|2023-05-31 03:25:00|10395.3|10390.3|10393.5|10388.5|10395.3|10390.3|10393.3|10388.3|15
1685503800000|2023-05-31 03:30:00|10393.3|10388.3|10396.3|10391.3|10396.8|10391.8|10393.3|10388.3|14
1685504100000|2023-05-31 03:35:00|10396.5|10391.5|10394.6|10389.6|10397.6|10392.6|10394.6|10389.6|30
1685504400000|2023-05-31 03:40:00|10394.5|10389.5|10392.1|10387.1|10394.8|10389.8|10392.1|10387.1|2
1685504700000|2023-05-31 03:45:00|10391.9|10386.9|10392.8|10387.8|10393.3|10388.3|10391.8|10386.8|4
1685505000000|2023-05-31 03:50:00|10392.5|10387.5|10393.8|10388.8|10394.8|10389.8|10392.3|10387.3|3
1685505300000|2023-05-31 03:55:00|10394.1|10389.1|10393.6|10388.6|10394.3|10389.3|10393.3|10388.3|1
1685505600000|2023-05-31 04:00:00|10394.1|10389.1|10395.1|10390.1|10395.6|10390.6|10394|10389|10
1685505900000|2023-05-31 04:05:00|10395.5|10390.5|10395|10390|10395.8|10390.8|10394.3|10389.3|46
1685506200000|2023-05-31 04:10:00|10394.8|10389.8|10393.8|10388.8|10394.8|10389.8|10393.5|10388.5|3
1685506500000|2023-05-31 04:15:00|10394|10389|10393.6|10388.6|10394.1|10389.1|10392.3|10387.3|7
1685506800000|2023-05-31 04:20:00|10393.7|10388.7|10393.1|10388.1|10393.7|10388.7|10392.6|10387.6|1
1685507100000|2023-05-31 04:25:00|10392.9|10387.9|10394.1|10389.1|10394.1|10389.1|10392.3|10387.3|0
1685507400000|2023-05-31 04:30:00|10394|10389|10393.1|10388.1|10394.1|10389.1|10393.1|10388.1|2
1685507700000|2023-05-31 04:35:00|10392.9|10387.9|10394|10389|10394.1|10389.1|10392.3|10387.3|3
1685508000000|2023-05-31 04:40:00|10393.8|10388.8|10394.1|10389.1|10394.1|10389.1|10392.8|10387.8|3
1685508300000|2023-05-31 04:45:00|10394.3|10389.3|10395.3|10390.3|10395.3|10390.3|10393.8|10388.8|4
1685508600000|2023-05-31 04:50:00|10395.6|10390.6|10394.6|10389.6|10396.6|10391.6|10394.6|10389.6|27
1685508900000|2023-05-31 04:55:00|10394.3|10389.3|10393.8|10388.8|10394.6|10389.6|10392.3|10387.3|5
1685509200000|2023-05-31 05:00:00|10394.1|10389.1|10395.6|10390.6|10396.6|10391.6|10393.8|10388.8|6
1685509500000|2023-05-31 05:05:00|10395.3|10390.3|10394.6|10389.6|10395.3|10390.3|10393.3|10388.3|7
1685509800000|2023-05-31 05:10:00|10394.8|10389.8|10395.3|10390.3|10395.8|10390.8|10394.3|10389.3|18
1685510100000|2023-05-31 05:15:00|10395.1|10390.1|10393.1|10388.1|10396.1|10391.1|10392.1|10387.1|17
1685510400000|2023-05-31 05:20:00|10393|10388|10392.4|10387.4|10393|10388|10391.6|10386.6|4
1685510700000|2023-05-31 05:25:00|10392.5|10387.5|10394.4|10389.4|10396.6|10391.6|10391.1|10386.1|84
1685511000000|2023-05-31 05:30:00|10394.5|10389.5|10395.6|10390.6|10400.6|10395.6|10394.4|10389.4|143
1685511300000|2023-05-31 05:35:00|10395.4|10390.4|10396.4|10391.4|10398.5|10393.5|10394.8|10389.8|81
1685511600000|2023-05-31 05:40:00|10395.9|10390.9|10394.4|10389.4|10396|10391|10393.5|10388.5|40
1685511900000|2023-05-31 05:45:00|10394.5|10389.5|10392.4|10387.4|10395|10390|10392.2|10387.2|15
1685512200000|2023-05-31 05:50:00|10392.2|10387.2|10389.4|10384.4|10393|10388|10389.4|10384.4|55
1685512500000|2023-05-31 05:55:00|10389.5|10384.5|10389|10384|10391.1|10386.1|10387.8|10382.8|11
1685512800000|2023-05-31 06:00:00|10388.9|10383.9|10391.7|10386.7|10392.7|10387.7|10388.4|10383.4|59
1685513100000|2023-05-31 06:05:00|10391.5|10386.5|10392.9|10387.9|10394.4|10389.4|10391.4|10386.4|25
1685513400000|2023-05-31 06:10:00|10392.7|10387.7|10395.1|10390.1|10396.2|10391.2|10391.9|10386.9|18
1685513700000|2023-05-31 06:15:00|10394.9|10389.9|10391.4|10386.4|10394.9|10389.9|10390.1|10385.1|38
1685514000000|2023-05-31 06:20:00|10391.1|10386.1|10393.4|10388.4|10394.7|10389.7|10390.9|10385.9|24
1685514300000|2023-05-31 06:25:00|10393.2|10388.2|10398.7|10393.7|10399.1|10394.1|10392.4|10387.4|43
1685514600000|2023-05-31 06:30:00|10398.8|10393.8|10395.7|10390.7|10400.5|10395.5|10394.9|10389.9|39
1685514900000|2023-05-31 06:35:00|10395.9|10390.9|10395.4|10390.4|10396.2|10391.2|10394.3|10389.3|19
1685515200000|2023-05-31 06:40:00|10394.9|10389.9|10397.4|10392.4|10398.7|10393.7|10394.9|10389.9|23
1685515500000|2023-05-31 06:45:00|10399.3|10394.3|10397.3|10392.3|10400.7|10395.7|10394.8|10389.8|114
1685515800000|2023-05-31 06:50:00|10397.1|10392.1|10398.4|10393.4|10400.1|10395.1|10396.4|10391.4|32
1685516100000|2023-05-31 06:55:00|10398.7|10393.7|10399.4|10394.4|10399.9|10394.9|10397.4|10392.4|36
1685516400000|2023-05-31 07:00:00|10399.9|10394.9|10405.1|10400.1|10405.6|10400.6|10399.4|10394.4|69
1685516700000|2023-05-31 07:05:00|10405.4|10400.4|10406.7|10401.7|10407.2|10402.2|10402.9|10397.9|58
1685517000000|2023-05-31 07:10:00|10406.9|10401.9|10407.6|10402.6|10408.8|10403.8|10406.6|10401.6|109
1685517300000|2023-05-31 07:15:00|10407.4|10402.4|10408.2|10403.2|10408.2|10403.2|10404.6|10399.6|21
1685517600000|2023-05-31 07:20:00|10408.1|10403.1|10406.3|10401.3|10410.6|10405.6|10406.3|10401.3|74
1685517900000|2023-05-31 07:25:00|10406.4|10401.4|10406.4|10401.4|10407.1|10402.1|10404.3|10399.3|42
1685518200000|2023-05-31 07:30:00|10406.3|10401.3|10407.7|10402.7|10408.5|10403.5|10405.8|10400.8|25
1685518500000|2023-05-31 07:35:00|10407.9|10402.9|10408|10403|10408.8|10403.8|10407.1|10402.1|11
1685518800000|2023-05-31 07:40:00|10408.2|10403.2|10410.9|10405.9|10411|10406|10405.7|10400.7|12
1685519100000|2023-05-31 07:45:00|10411|10406|10412|10407|10413.5|10408.5|10409.3|10404.3|137
1685519400000|2023-05-31 07:50:00|10411.9|10406.9|10410.3|10405.3|10412.5|10407.5|10410.2|10405.2|27
1685519700000|2023-05-31 07:55:00|10410.2|10405.2|10407.3|10402.3|10411.5|10406.5|10407.3|10402.3|24
1685520000000|2023-05-31 08:00:00|10407.5|10402.5|10413.5|10408.5|10414.2|10409.2|10407.5|10402.5|50
1685520300000|2023-05-31 08:05:00|10413.4|10408.4|10415|10410|10416.5|10411.5|10411.5|10406.5|39
1685520600000|2023-05-31 08:10:00|10415.3|10410.3|10417|10412|10417.9|10412.9|10415.2|10410.2|15
1685520900000|2023-05-31 08:15:00|10416.9|10411.9|10415.2|10410.2|10417|10412|10413|10408|28
1685521200000|2023-05-31 08:20:00|10415.6|10410.6|10412.2|10407.2|10416|10411|10411.4|10406.4|21
1685521500000|2023-05-31 08:25:00|10412.4|10407.4|10413.7|10408.7|10413.7|10408.7|10411.5|10406.5|14
1685521800000|2023-05-31 08:30:00|10413.6|10408.6|10414.7|10409.7|10416.5|10411.5|10413.4|10408.4|26
1685522100000|2023-05-31 08:35:00|10414.3|10409.3|10418.2|10413.2|10418.3|10413.3|10413.5|10408.5|35
1685522400000|2023-05-31 08:40:00|10418|10413|10418.7|10413.7|10420.3|10415.3|10417.7|10412.7|38
1685522700000|2023-05-31 08:45:00|10418.5|10413.5|10419.2|10414.2|10421|10416|10417.9|10412.9|48
1685523000000|2023-05-31 08:50:00|10419.5|10414.5|10421.9|10416.9|10422.9|10417.9|10418.9|10413.9|60
1685523300000|2023-05-31 08:55:00|10421.8|10416.8|10422.5|10417.5|10423.4|10418.4|10421.2|10416.2|59
1685523600000|2023-05-31 09:00:00|10422.7|10417.7|10417.2|10412.2|10422.7|10417.7|10416.1|10411.1|65
1685523900000|2023-05-31 09:05:00|10417.4|10412.4|10417.6|10412.6|10419.4|10414.4|10415.8|10410.8|35
1685524200000|2023-05-31 09:10:00|10417.7|10412.7|10420.7|10415.7|10421.7|10416.7|10417.7|10412.7|40
1685524500000|2023-05-31 09:15:00|10420.6|10415.6|10421.7|10416.7|10422.4|10417.4|10419.4|10414.4|16
1685524800000|2023-05-31 09:20:00|10421.6|10416.6|10421.1|10416.1|10421.7|10416.7|10418.9|10413.9|13
1685525100000|2023-05-31 09:25:00|10420.9|10415.9|10413.7|10408.7|10420.9|10415.9|10412.9|10407.9|42
1685525400000|2023-05-31 09:30:00|10414.2|10409.2|10412.2|10407.2|10415.2|10410.2|10412.1|10407.1|35
1685525700000|2023-05-31 09:35:00|10412.5|10407.5|10411.4|10406.4|10412.8|10407.8|10410.6|10405.6|65
1685526000000|2023-05-31 09:40:00|10411.3|10406.3|10411.4|10406.4|10412.5|10407.5|10410.8|10405.8|8
1685526300000|2023-05-31 09:45:00|10411.7|10406.7|10413.9|10408.9|10415.1|10410.1|10411.7|10406.7|17
1685526600000|2023-05-31 09:50:00|10413.7|10408.7|10415|10410|10415.7|10410.7|10412.7|10407.7|25
1685526900000|2023-05-31 09:55:00|10414.9|10409.9|10412.3|10407.3|10415.5|10410.5|10412.3|10407.3|18
1685527200000|2023-05-31 10:00:00|10412.4|10407.4|10414.2|10409.2|10414.7|10409.7|10411.6|10406.6|7
1685527500000|2023-05-31 10:05:00|10413.9|10408.9|10413.1|10408.1|10414.7|10409.7|10413.1|10408.1|5
1685527800000|2023-05-31 10:10:00|10413|10408|10415.5|10410.5|10415.8|10410.8|10412.9|10407.9|10
1685528100000|2023-05-31 10:15:00|10415.7|10410.7|10415.9|10410.9|10417|10412|10415|10410|25
1685528400000|2023-05-31 10:20:00|10415.7|10410.7|10415.7|10410.7|10417|10412|10414.9|10409.9|24
1685528700000|2023-05-31 10:25:00|10415.4|10410.4|10414.2|10409.2|10415.4|10410.4|10413.4|10408.4|9
1685529000000|2023-05-31 10:30:00|10414.4|10409.4|10410.5|10405.5|10414.4|10409.4|10409.9|10404.9|19
1685529300000|2023-05-31 10:35:00|10410.4|10405.4|10411.2|10406.2|10411.2|10406.2|10409.7|10404.7|21
1685529600000|2023-05-31 10:40:00|10411.7|10406.7|10409.9|10404.9|10411.9|10406.9|10409.3|10404.3|5
1685529900000|2023-05-31 10:45:00|10410|10405|10410.5|10405.5|10411.5|10406.5|10408.5|10403.5|28
1685530200000|2023-05-31 10:50:00|10410.7|10405.7|10412.2|10407.2|10412.5|10407.5|10410|10405|9
1685530500000|2023-05-31 10:55:00|10412.3|10407.3|10410.9|10405.9|10414.7|10409.7|10410.7|10405.7|44
1685530800000|2023-05-31 11:00:00|10411|10406|10411.7|10406.7|10411.8|10406.8|10408.7|10403.7|39
1685531100000|2023-05-31 11:05:00|10411.8|10406.8|10411.7|10406.7|10412.7|10407.7|10409|10404|32
1685531400000|2023-05-31 11:10:00|10411.4|10406.4|10410.5|10405.5|10412.8|10407.8|10410|10405|57
1685531700000|2023-05-31 11:15:00|10410.4|10405.4|10408.5|10403.5|10410.5|10405.5|10406.7|10401.7|27
1685532000000|2023-05-31 11:20:00|10408.4|10403.4|10407.7|10402.7|10408.7|10403.7|10406.2|10401.2|12
1685532300000|2023-05-31 11:25:00|10407.8|10402.8|10405.2|10400.2|10408.2|10403.2|10405|10400|8
1685532600000|2023-05-31 11:30:00|10405.5|10400.5|10404|10399|10405.5|10400.5|10403.9|10398.9|15
1685532900000|2023-05-31 11:35:00|10403.9|10398.9|10403.7|10398.7|10404.3|10399.3|10401.7|10396.7|31
1685533200000|2023-05-31 11:40:00|10403.8|10398.8|10406.2|10401.2|10406.3|10401.3|10402.9|10397.9|16
1685533500000|2023-05-31 11:45:00|10406.7|10401.7|10406.7|10401.7|10406.7|10401.7|10404|10399|6
1685533800000|2023-05-31 11:50:00|10406.4|10401.4|10406.4|10401.4|10407.3|10402.3|10405.9|10400.9|29
1685534100000|2023-05-31 11:55:00|10406.2|10401.2|10406.1|10401.1|10406.7|10401.7|10405.4|10400.4|47
1685534400000|2023-05-31 12:00:00|10405.9|10400.9|10402.7|10397.7|10406|10401|10402.6|10397.6|66
1685534700000|2023-05-31 12:05:00|10402.6|10397.6|10402.5|10397.5|10403.3|10398.3|10401.9|10396.9|38
1685535000000|2023-05-31 12:10:00|10402.8|10397.8|10398.7|10393.7|10403|10398|10398.5|10393.5|25
1685535300000|2023-05-31 12:15:00|10398.6|10393.6|10399.9|10394.9|10400|10395|10398.4|10393.4|26
1685535600000|2023-05-31 12:20:00|10399.6|10394.6|10404.1|10399.1|10405.3|10400.3|10399.6|10394.6|33
1685535900000|2023-05-31 12:25:00|10404.3|10399.3|10403.5|10398.5|10405.3|10400.3|10403.2|10398.2|73
1685536200000|2023-05-31 12:30:00|10403.4|10398.4|10403.8|10398.8|10405.4|10400.4|10399.7|10394.7|36
1685536500000|2023-05-31 12:35:00|10403.3|10398.3|10401.8|10396.8|10403.8|10398.8|10400.9|10395.9|12
1685536800000|2023-05-31 12:40:00|10401.6|10396.6|10400.8|10395.8|10402.6|10397.6|10400.3|10395.3|19
1685537100000|2023-05-31 12:45:00|10400.9|10395.9|10402.3|10397.3|10404.3|10399.3|10400.9|10395.9|36
1685537400000|2023-05-31 12:50:00|10401.8|10396.8|10402.5|10397.5|10402.8|10397.8|10400.3|10395.3|48
1685537700000|2023-05-31 12:55:00|10402.3|10397.3|10404.8|10399.8|10405.8|10400.8|10401.3|10396.3|11
1685538000000|2023-05-31 13:00:00|10405|10400|10405.7|10400.7|10407.4|10402.4|10404.5|10399.5|55
1685538300000|2023-05-31 13:05:00|10405.5|10400.5|10401.3|10396.3|10405.5|10400.5|10401|10396|37
1685538600000|2023-05-31 13:10:00|10401.5|10396.5|10401.6|10396.6|10402.6|10397.6|10399|10394|47
1685538900000|2023-05-31 13:15:00|10401.8|10396.8|10399.7|10394.7|10402.8|10397.8|10399.5|10394.5|28
1685539200000|2023-05-31 13:20:00|10399.8|10394.8|10401.8|10396.8|10403|10398|10399.8|10394.8|43
1685539500000|2023-05-31 13:25:00|10402|10397|10400.5|10395.5|10404.2|10399.2|10400.2|10395.2|74
1685539800000|2023-05-31 13:30:00|10400.8|10395.8|10398.5|10393.5|10400.8|10395.8|10398.2|10393.2|72
1685540100000|2023-05-31 13:35:00|10399.2|10394.2|10394.7|10389.7|10399.2|10394.2|10394.5|10389.5|94
1685540400000|2023-05-31 13:40:00|10394.4|10389.4|10388|10383|10395.5|10390.5|10382.7|10377.7|544
1685540700000|2023-05-31 13:45:00|10387.9|10382.9|10386.2|10381.2|10390.6|10385.6|10385.7|10380.7|322
1685541000000|2023-05-31 13:50:00|10386.1|10381.1|10392.4|10387.4|10393.9|10388.9|10383.1|10378.1|187
1685541300000|2023-05-31 13:55:00|10392.7|10387.7|10391.2|10386.2|10394.8|10389.8|10390.9|10385.9|119
1685541600000|2023-05-31 14:00:00|10396.6|10391.6|10417|10412|10419|10414|10396.6|10391.6|576
1685541900000|2023-05-31 14:05:00|10416.9|10411.9|10417.1|10412.1|10418.8|10413.8|10413.7|10408.7|200
1685542200000|2023-05-31 14:10:00|10417.3|10412.3|10421.4|10416.4|10421.4|10416.4|10414.1|10409.1|146
1685542500000|2023-05-31 14:15:00|10421.6|10416.6|10420.3|10415.3|10421.7|10416.7|10417.6|10412.6|142
1685542800000|2023-05-31 14:20:00|10420.4|10415.4|10417.5|10412.5|10422|10417|10417.5|10412.5|107
1685543100000|2023-05-31 14:25:00|10417.6|10412.6|10418.3|10413.3|10419.6|10414.6|10416.1|10411.1|87
1685543400000|2023-05-31 14:30:00|10418.2|10413.2|10411|10406|10418.2|10413.2|10410.1|10405.1|93
1685543700000|2023-05-31 14:35:00|10410.8|10405.8|10405.8|10400.8|10412|10407|10405.1|10400.1|133
1685544000000|2023-05-31 14:40:00|10406|10401|10404|10399|10406.9|10401.9|10395.8|10390.8|158
1685544300000|2023-05-31 14:45:00|10403.8|10398.8|10411|10406|10414|10409|10403.8|10398.8|151
1685544600000|2023-05-31 14:50:00|10410.3|10405.3|10412.2|10407.2|10413.5|10408.5|10403.2|10398.2|149
1685544900000|2023-05-31 14:55:00|10412|10407|10411|10406|10413|10408|10408.5|10403.5|172
1685545200000|2023-05-31 15:00:00|10410.9|10405.9|10409.3|10404.3|10413.8|10408.8|10409|10404|149
1685545500000|2023-05-31 15:05:00|10409.5|10404.5|10415.8|10410.8|10416.1|10411.1|10409.5|10404.5|55
1685545800000|2023-05-31 15:10:00|10415.9|10410.9|10415.8|10410.8|10417.9|10412.9|10414.3|10409.3|71
1685546100000|2023-05-31 15:15:00|10416.1|10411.1|10419.3|10414.3|10419.8|10414.8|10414.3|10409.3|53
1685546400000|2023-05-31 15:20:00|10419.2|10414.2|10413|10408|10419.9|10414.9|10412.2|10407.2|63
1685546700000|2023-05-31 15:25:00|10413.1|10408.1|10414.8|10409.8|10415.8|10410.8|10412.5|10407.5|42
1685547000000|2023-05-31 15:30:00|10414.7|10409.7|10410|10405|10414.8|10409.8|10407.3|10402.3|36
1685547300000|2023-05-31 15:35:00|10410.5|10405.5|10410.3|10405.3|10412.3|10407.3|10409.7|10404.7|33
1685547600000|2023-05-31 15:40:00|10410.5|10405.5|10404.8|10399.8|10410.8|10405.8|10403.7|10398.7|27
1685547900000|2023-05-31 15:45:00|10404.5|10399.5|10405.2|10400.2|10407.2|10402.2|10402.8|10397.8|49
1685548200000|2023-05-31 15:50:00|10405.3|10400.3|10411.4|10406.4|10411.7|10406.7|10405.2|10400.2|51
1685548500000|2023-05-31 15:55:00|10411.6|10406.6|10415.7|10410.7|10416.7|10411.7|10411.6|10406.6|76
1685548800000|2023-05-31 16:00:00|10415.9|10410.9|10417.2|10412.2|10418.7|10413.7|10415.7|10410.7|51
1685549100000|2023-05-31 16:05:00|10417.1|10412.1|10422.1|10417.1|10422.4|10417.4|10414.7|10409.7|96
1685549400000|2023-05-31 16:10:00|10422|10417|10425|10420|10427.3|10422.3|10421.4|10416.4|81
1685549700000|2023-05-31 16:15:00|10425.4|10420.4|10424.3|10419.3|10427.2|10422.2|10424.1|10419.1|58
1685550000000|2023-05-31 16:20:00|10424.2|10419.2|10423.5|10418.5|10424.3|10419.3|10422|10417|43
1685550300000|2023-05-31 16:25:00|10423.6|10418.6|10423.3|10418.3|10424.2|10419.2|10422.8|10417.8|7
1685550600000|2023-05-31 16:30:00|10423|10418|10426.2|10421.2|10427.7|10422.7|10421.8|10416.8|34
1685550900000|2023-05-31 16:35:00|10425.7|10420.7|10426.7|10421.7|10427.8|10422.8|10425.4|10420.4|29
1685551200000|2023-05-31 16:40:00|10426.8|10421.8|10428.3|10423.3|10428.3|10423.3|10426.8|10421.8|35
1685551500000|2023-05-31 16:45:00|10428.4|10423.4|10427.2|10422.2|10428.4|10423.4|10426.2|10421.2|46
1685551800000|2023-05-31 16:50:00|10427.7|10422.7|10428.8|10423.8|10429.1|10424.1|10427.4|10422.4|62
1685552100000|2023-05-31 16:55:00|10428.7|10423.7|10427.1|10422.1|10428.7|10423.7|10426.9|10421.9|57
1685552400000|2023-05-31 17:00:00|10426.4|10421.4|10426.6|10421.6|10428.7|10423.7|10426.3|10421.3|48
1685552700000|2023-05-31 17:05:00|10426.7|10421.7|10426.9|10421.9|10428|10423|10426.7|10421.7|24
1685553000000|2023-05-31 17:10:00|10426.7|10421.7|10424.2|10419.2|10426.7|10421.7|10421.7|10416.7|54
1685553300000|2023-05-31 17:15:00|10424.3|10419.3|10423.7|10418.7|10424.3|10419.3|10423|10418|12
1685553600000|2023-05-31 17:20:00|10423.8|10418.8|10424|10419|10425.3|10420.3|10423.5|10418.5|33
1685553900000|2023-05-31 17:25:00|10423.8|10418.8|10417.2|10412.2|10423.8|10418.8|10416.2|10411.2|113
1685554200000|2023-05-31 17:30:00|10417.3|10412.3|10412.2|10407.2|10417.7|10412.7|10410.7|10405.7|47
1685554500000|2023-05-31 17:35:00|10412.4|10407.4|10406.5|10401.5|10413|10408|10406.2|10401.2|71
1685554800000|2023-05-31 17:40:00|10406.7|10401.7|10400|10395|10408|10403|10399.2|10394.2|103
1685555100000|2023-05-31 17:45:00|10400.2|10395.2|10400.7|10395.7|10401|10396|10397.9|10392.9|91
1685555400000|2023-05-31 17:50:00|10400.1|10395.1|10403.6|10398.6|10403.9|10398.9|10398.1|10393.1|144
1685555700000|2023-05-31 17:55:00|10403.5|10398.5|10403.3|10398.3|10404|10399|10402.2|10397.2|22
1685556000000|2023-05-31 18:00:00|10403.4|10398.4|10397|10392|10403.6|10398.6|10396.7|10391.7|87
1685556300000|2023-05-31 18:05:00|10397.2|10392.2|10396.9|10391.9|10397.7|10392.7|10395.2|10390.2|54
1685556600000|2023-05-31 18:10:00|10396.7|10391.7|10396.2|10391.2|10398.3|10393.3|10395.9|10390.9|14
1685556900000|2023-05-31 18:15:00|10395.9|10390.9|10393.7|10388.7|10397|10392|10393.7|10388.7|56
1685557200000|2023-05-31 18:20:00|10393.2|10388.2|10391.3|10386.3|10394|10389|10391.2|10386.2|27
1685557500000|2023-05-31 18:25:00|10391.5|10386.5|10391.4|10386.4|10393|10388|10390.7|10385.7|23
1685557800000|2023-05-31 18:30:00|10391.5|10386.5|10391.5|10386.5|10393.7|10388.7|10390.7|10385.7|26
1685558100000|2023-05-31 18:35:00|10391.7|10386.7|10388.9|10383.9|10392|10387|10388.2|10383.2|28
1685558400000|2023-05-31 18:40:00|10389|10384|10388.4|10383.4|10390|10385|10388.1|10383.1|29
1685558700000|2023-05-31 18:45:00|10388.5|10383.5|10392.4|10387.4|10394.2|10389.2|10388.2|10383.2|41
1685559000000|2023-05-31 18:50:00|10392.5|10387.5|10394.9|10389.9|10396.2|10391.2|10391.6|10386.6|51
1685559300000|2023-05-31 18:55:00|10395|10390|10393.9|10388.9|10396|10391|10392.4|10387.4|139
1685559600000|2023-05-31 19:00:00|10394.4|10389.4|10397.4|10392.4|10397.7|10392.7|10394.4|10389.4|56
1685559900000|2023-05-31 19:05:00|10397.5|10392.5|10394|10389|10397.7|10392.7|10393.9|10388.9|80
1685560200000|2023-05-31 19:10:00|10394.4|10389.4|10393.2|10388.2|10396|10391|10392.9|10387.9|77
1685560500000|2023-05-31 19:15:00|10393.3|10388.3|10394.5|10389.5|10395|10390|10393.2|10388.2|31
1685560800000|2023-05-31 19:20:00|10394.4|10389.4|10395.4|10390.4|10396.5|10391.5|10393.4|10388.4|34
1685561100000|2023-05-31 19:25:00|10395.5|10390.5|10395.5|10390.5|10397.3|10392.3|10395.3|10390.3|93
1685561400000|2023-05-31 19:30:00|10395.8|10390.8|10393.5|10388.5|10396.5|10391.5|10393.2|10388.2|20
1685561700000|2023-05-31 19:35:00|10393.4|10388.4|10390.4|10385.4|10393.5|10388.5|10389.8|10384.8|12
1685562000000|2023-05-31 19:40:00|10389.8|10384.8|10387.7|10382.7|10391|10386|10387.1|10382.1|42
1685562300000|2023-05-31 19:45:00|10387.6|10382.6|10388|10383|10389|10384|10386.7|10381.7|32
1685562600000|2023-05-31 19:50:00|10388.2|10383.2|10384.2|10379.2|10389|10384|10384.2|10379.2|36
1685562900000|2023-05-31 19:55:00|10384.1|10379.1|10385.9|10380.9|10386|10381|10382.3|10377.3|76
1685563200000|2023-05-31 20:00:00|10385.8|10380.8|10384.7|10379.7|10386|10381|10382|10377|60
1685563500000|2023-05-31 20:05:00|10384.5|10379.5|10385|10380|10385.2|10380.2|10384.4|10379.4|5
1685563800000|2023-05-31 20:10:00|10385.2|10380.2|10384|10379|10385.5|10380.5|10383.9|10378.9|5
1685564100000|2023-05-31 20:15:00|10384.4|10379.4|10381.4|10376.4|10384.5|10379.5|10381.2|10376.2|10
1685564400000|2023-05-31 20:20:00|10381.5|10376.5|10383.2|10378.2|10383.9|10378.9|10381.2|10376.2|6
1685564700000|2023-05-31 20:25:00|10382.9|10377.9|10382.9|10377.9|10384.4|10379.4|10382.2|10377.2|15
1685565000000|2023-05-31 20:30:00|10382.7|10377.7|10382.9|10377.9|10383|10378|10382.4|10377.4|8
1685565300000|2023-05-31 20:35:00|10383.1|10378.1|10384.7|10379.7|10384.7|10379.7|10383.1|10378.1|10
1685565600000|2023-05-31 20:40:00|10384.6|10379.6|10384.7|10379.7|10384.9|10379.9|10384.3|10379.3|1
1685565900000|2023-05-31 20:45:00|10384.9|10379.9|10383.5|10378.5|10384.9|10379.9|10383.2|10378.2|7
1685566200000|2023-05-31 20:50:00|10383.7|10378.7|10382.7|10377.7|10383.7|10378.7|10382.4|10377.4|3
1685566500000|2023-05-31 20:55:00|10382.6|10377.6|10385.3|10380.3|10385.3|10380.3|10382.6|10377.6|11
1685577600000|2023-06-01 00:00:00|10380.2|10375.2|10379.7|10374.7|10380.8|10375.8|10378.3|10373.3|71
1685577900000|2023-06-01 00:05:00|10379.8|10374.8|10380.3|10375.3|10382.4|10377.4|10379.8|10374.8|37
1685578200000|2023-06-01 00:10:00|10380.5|10375.5|10380.5|10375.5|10380.8|10375.8|10379.1|10374.1|42
1685578500000|2023-06-01 00:15:00|10380.4|10375.4|10381.3|10376.3|10382.1|10377.1|10380.4|10375.4|8
1685578800000|2023-06-01 00:20:00|10381.1|10376.1|10380|10375|10381.4|10376.4|10380|10375|12
1685579100000|2023-06-01 00:25:00|10379.8|10374.8|10380.8|10375.8|10380.8|10375.8|10379.7|10374.7|5
1685579400000|2023-06-01 00:30:00|10380.9|10375.9|10384.7|10379.7|10385|10380|10380.8|10375.8|8
1685579700000|2023-06-01 00:35:00|10384.6|10379.6|10383.1|10378.1|10384.7|10379.7|10382.8|10377.8|7
1685580000000|2023-06-01 00:40:00|10383|10378|10385|10380|10385.1|10380.1|10383|10378|14
1685580300000|2023-06-01 00:45:00|10384.8|10379.8|10384.3|10379.3|10385.1|10380.1|10384|10379|19
1685580600000|2023-06-01 00:50:00|10384|10379|10384.8|10379.8|10385|10380|10382.3|10377.3|21
1685580900000|2023-06-01 00:55:00|10385|10380|10386|10381|10386.3|10381.3|10384.7|10379.7|7
1685581200000|2023-06-01 01:00:00|10385.9|10380.9|10385.2|10380.2|10386.2|10381.2|10384.5|10379.5|14
1685581500000|2023-06-01 01:05:00|10385|10380|10385.5|10380.5|10387|10382|10385|10380|2
1685581800000|2023-06-01 01:10:00|10385.6|10380.6|10386|10381|10388|10383|10385.5|10380.5|11
1685582100000|2023-06-01 01:15:00|10386.1|10381.1|10385.3|10380.3|10389.1|10384.1|10384.8|10379.8|19
1685582400000|2023-06-01 01:20:00|10385.5|10380.5|10385.2|10380.2|10386|10381|10383.5|10378.5|7
1685582700000|2023-06-01 01:25:00|10385|10380|10386.5|10381.5|10386.5|10381.5|10383.5|10378.5|28
1685583000000|2023-06-01 01:30:00|10386.4|10381.4|10388.9|10383.9|10389.2|10384.2|10385.7|10380.7|20
1685583300000|2023-06-01 01:35:00|10389|10384|10391.5|10386.5|10391.5|10386.5|10387.9|10382.9|21
1685583600000|2023-06-01 01:40:00|10391.8|10386.8|10392.4|10387.4|10393.4|10388.4|10390.9|10385.9|26
1685583900000|2023-06-01 01:45:00|10392.9|10387.9|10386.9|10381.9|10392.9|10387.9|10384.9|10379.9|80
1685584200000|2023-06-01 01:50:00|10387.2|10382.2|10386.1|10381.1|10388.5|10383.5|10384.9|10379.9|15
1685584500000|2023-06-01 01:55:00|10385.9|10380.9|10383.7|10378.7|10385.9|10380.9|10382.7|10377.7|19
1685584800000|2023-06-01 02:00:00|10383.9|10378.9|10384.6|10379.6|10385.4|10380.4|10383.9|10378.9|19
1685585100000|2023-06-01 02:05:00|10384.8|10379.8|10384.2|10379.2|10386.9|10381.9|10384.2|10379.2|15
1685585400000|2023-06-01 02:10:00|10384.1|10379.1|10383.4|10378.4|10386|10381|10383.2|10378.2|33
1685585700000|2023-06-01 02:15:00|10383.6|10378.6|10386.2|10381.2|10386.2|10381.2|10382.4|10377.4|53
1685586000000|2023-06-01 02:20:00|10386.5|10381.5|10386.7|10381.7|10387.4|10382.4|10386.1|10381.1|23
1685586300000|2023-06-01 02:25:00|10386.6|10381.6|10387.7|10382.7|10387.7|10382.7|10386.6|10381.6|21
1685586600000|2023-06-01 02:30:00|10387.6|10382.6|10386.6|10381.6|10387.6|10382.6|10385.9|10380.9|18
1685586900000|2023-06-01 02:35:00|10386.3|10381.3|10386.1|10381.1|10386.3|10381.3|10385.5|10380.5|37
1685587200000|2023-06-01 02:40:00|10386.2|10381.2|10385.9|10380.9|10387.1|10382.1|10385.8|10380.8|1
1685587500000|2023-06-01 02:45:00|10385.8|10380.8|10385.4|10380.4|10386.1|10381.1|10384.1|10379.1|13
1685587800000|2023-06-01 02:50:00|10385.6|10380.6|10386.6|10381.6|10386.9|10381.9|10384.6|10379.6|14
1685588100000|2023-06-01 02:55:00|10386.7|10381.7|10385.4|10380.4|10386.9|10381.9|10385.1|10380.1|4
1685588400000|2023-06-01 03:00:00|10385.7|10380.7|10385.1|10380.1|10386.9|10381.9|10384.9|10379.9|16
1685588700000|2023-06-01 03:05:00|10384.6|10379.6|10383.4|10378.4|10385.7|10380.7|10383.1|10378.1|6
1685589000000|2023-06-01 03:10:00|10383.3|10378.3|10384.3|10379.3|10384.9|10379.9|10382.6|10377.6|11
1685589300000|2023-06-01 03:15:00|10384.1|10379.1|10385.7|10380.7|10385.7|10380.7|10384.1|10379.1|1
1685589600000|2023-06-01 03:20:00|10385.6|10380.6|10385.6|10380.6|10385.9|10380.9|10384.6|10379.6|7
1685589900000|2023-06-01 03:25:00|10385.7|10380.7|10386.3|10381.3|10386.4|10381.4|10385.4|10380.4|5
1685590200000|2023-06-01 03:30:00|10386.4|10381.4|10386.1|10381.1|10386.7|10381.7|10386|10381|9
1685590500000|2023-06-01 03:35:00|10386.3|10381.3|10387.3|10382.3|10387.6|10382.6|10386.3|10381.3|9
1685590800000|2023-06-01 03:40:00|10387|10382|10387.3|10382.3|10387.6|10382.6|10387|10382|4
1685591100000|2023-06-01 03:45:00|10387|10382|10387.8|10382.8|10387.8|10382.8|10387|10382|5
1685591400000|2023-06-01 03:50:00|10387.9|10382.9|10389.2|10384.2|10389.2|10384.2|10387.8|10382.8|6
1685591700000|2023-06-01 03:55:00|10389.4|10384.4|10389|10384|10390.1|10385.1|10389|10384|8
1685592000000|2023-06-01 04:00:00|10389.1|10384.1|10389.6|10384.6|10390.1|10385.1|10389.1|10384.1|10
1685592300000|2023-06-01 04:05:00|10389.5|10384.5|10389|10384|10389.5|10384.5|10389|10384|3
1685592600000|2023-06-01 04:10:00|10388.7|10383.7|10390.1|10385.1|10390.6|10385.6|10388.7|10383.7|1
1685592900000|2023-06-01 04:15:00|10390|10385|10387.8|10382.8|10390|10385|10387.7|10382.7|1
1685593200000|2023-06-01 04:20:00|10387.6|10382.6|10386.6|10381.6|10387.8|10382.8|10386.4|10381.4|3
1685593500000|2023-06-01 04:25:00|10386.5|10381.5|10384.6|10379.6|10386.6|10381.6|10384.1|10379.1|4
1685593800000|2023-06-01 04:30:00|10384.4|10379.4|10385.6|10380.6|10386.3|10381.3|10384.1|10379.1|4
1685594100000|2023-06-01 04:35:00|10385.3|10380.3|10386.6|10381.6|10386.6|10381.6|10384.8|10379.8|0
1685594400000|2023-06-01 04:40:00|10386.9|10381.9|10387.6|10382.6|10388.1|10383.1|10386.6|10381.6|2
1685594700000|2023-06-01 04:45:00|10387.5|10382.5|10386.4|10381.4|10387.6|10382.6|10385.8|10380.8|2
1685595000000|2023-06-01 04:50:00|10386.8|10381.8|10387.4|10382.4|10387.4|10382.4|10386.6|10381.6|2
1685595300000|2023-06-01 04:55:00|10387.8|10382.8|10391.5|10386.5|10391.5|10386.5|10387.8|10382.8|12
1685595600000|2023-06-01 05:00:00|10391.3|10386.3|10391.5|10386.5|10393.6|10388.6|10391|10386|46
1685595900000|2023-06-01 05:05:00|10391.7|10386.7|10389.5|10384.5|10391.8|10386.8|10388.8|10383.8|2
1685596200000|2023-06-01 05:10:00|10389.7|10384.7|10392.5|10387.5|10392.6|10387.6|10389.6|10384.6|6
1685596500000|2023-06-01 05:15:00|10392.3|10387.3|10393|10388|10393.2|10388.2|10392.1|10387.1|7
1685596800000|2023-06-01 05:20:00|10392.9|10387.9|10391.3|10386.3|10392.9|10387.9|10391|10386|23
1685597100000|2023-06-01 05:25:00|10391.8|10386.8|10392.7|10387.7|10393|10388|10391.5|10386.5|8
1685597400000|2023-06-01 05:30:00|10392.6|10387.6|10393.1|10388.1|10393.3|10388.3|10391.5|10386.5|13
1685597700000|2023-06-01 05:35:00|10393.6|10388.6|10395.8|10390.8|10396.2|10391.2|10393.6|10388.6|13
1685598000000|2023-06-01 05:40:00|10395.7|10390.7|10395.3|10390.3|10395.9|10390.9|10394|10389|7
1685598300000|2023-06-01 05:45:00|10395.1|10390.1|10395.8|10390.8|10396.3|10391.3|10394.7|10389.7|13
1685598600000|2023-06-01 05:50:00|10395.9|10390.9|10395.7|10390.7|10396.9|10391.9|10395.6|10390.6|60
1685598900000|2023-06-01 05:55:00|10395.6|10390.6|10397.8|10392.8|10398|10393|10395.2|10390.2|50
1685599200000|2023-06-01 06:00:00|10397.7|10392.7|10397.3|10392.3|10400.3|10395.3|10396.7|10391.7|55
1685599500000|2023-06-01 06:05:00|10397.2|10392.2|10394.8|10389.8|10397.5|10392.5|10394.2|10389.2|133
1685599800000|2023-06-01 06:10:00|10395|10390|10397.2|10392.2|10398|10393|10393.2|10388.2|16
1685600100000|2023-06-01 06:15:00|10397|10392|10395.3|10390.3|10398.5|10393.5|10395|10390|34
1685600400000|2023-06-01 06:20:00|10395.1|10390.1|10396.2|10391.2|10397|10392|10394|10389|35
1685600700000|2023-06-01 06:25:00|10396.5|10391.5|10395.3|10390.3|10396.5|10391.5|10393|10388|11
1685601000000|2023-06-01 06:30:00|10395.5|10390.5|10398|10393|10399.3|10394.3|10394.8|10389.8|21
1685601300000|2023-06-01 06:35:00|10397.7|10392.7|10394.2|10389.2|10397.8|10392.8|10393.9|10388.9|14
1685601600000|2023-06-01 06:40:00|10394|10389|10395.5|10390.5|10395.5|10390.5|10393.9|10388.9|9
1685601900000|2023-06-01 06:45:00|10395.6|10390.6|10393.5|10388.5|10396|10391|10392.5|10387.5|34
1685602200000|2023-06-01 06:50:00|10393.7|10388.7|10396.7|10391.7|10397|10392|10393.2|10388.2|9
1685602500000|2023-06-01 06:55:00|10396.4|10391.4|10393|10388|10397.5|10392.5|10392.5|10387.5|23
1685602800000|2023-06-01 07:00:00|10393.5|10388.5|10396|10391|10396.5|10391.5|10391.5|10386.5|68
1685603100000|2023-06-01 07:05:00|10395.8|10390.8|10395|10390|10397.1|10392.1|10394|10389|54
1685603400000|2023-06-01 07:10:00|10395.1|10390.1|10394.3|10389.3|10397.6|10392.6|10393.8|10388.8|31
1685603700000|2023-06-01 07:15:00|10394.1|10389.1|10401.6|10396.6|10402|10397|10394|10389|52
1685604000000|2023-06-01 07:20:00|10401.5|10396.5|10402.9|10397.9|10403.6|10398.6|10400.6|10395.6|26
1685604300000|2023-06-01 07:25:00|10403|10398|10405.5|10400.5|10405.5|10400.5|10401.5|10396.5|25
1685604600000|2023-06-01 07:30:00|10405.4|10400.4|10407.6|10402.6|10407.8|10402.8|10402.3|10397.3|35
1685604900000|2023-06-01 07:35:00|10407.3|10402.3|10408.8|10403.8|10409.3|10404.3|10405.6|10400.6|28
1685605200000|2023-06-01 07:40:00|10409|10404|10410.7|10405.7|10413.5|10408.5|10408.7|10403.7|41
1685605500000|2023-06-01 07:45:00|10410.5|10405.5|10408.4|10403.4|10411.6|10406.6|10407.3|10402.3|22
1685605800000|2023-06-01 07:50:00|10408.5|10403.5|10409|10404|10411.9|10406.9|10408.1|10403.1|11
1685606100000|2023-06-01 07:55:00|10408.9|10403.9|10405.7|10400.7|10412|10407|10405.7|10400.7|21
1685606400000|2023-06-01 08:00:00|10406|10401|10410|10405|10410.9|10405.9|10406|10401|31
1685606700000|2023-06-01 08:05:00|10410.5|10405.5|10408.7|10403.7|10410.5|10405.5|10408|10403|18
1685607000000|2023-06-01 08:10:00|10408.5|10403.5|10406|10401|10408.8|10403.8|10403.8|10398.8|29
1685607300000|2023-06-01 08:15:00|10405.9|10400.9|10401.5|10396.5|10406.4|10401.4|10401.5|10396.5|15
1685607600000|2023-06-01 08:20:00|10401.3|10396.3|10403.1|10398.1|10405|10400|10401.3|10396.3|14
1685607900000|2023-06-01 08:25:00|10402.9|10397.9|10401.3|10396.3|10404.1|10399.1|10401|10396|18
1685608200000|2023-06-01 08:30:00|10401.8|10396.8|10401.6|10396.6|10403.1|10398.1|10401|10396|23
1685608500000|2023-06-01 08:35:00|10401.8|10396.8|10402.8|10397.8|10405|10400|10401|10396|8
1685608800000|2023-06-01 08:40:00|10403|10398|10399|10394|10403.1|10398.1|10398.5|10393.5|22
1685609100000|2023-06-01 08:45:00|10398.8|10393.8|10398.3|10393.3|10399.1|10394.1|10397.1|10392.1|31
1685609400000|2023-06-01 08:50:00|10398.2|10393.2|10395.1|10390.1|10398.3|10393.3|10394.6|10389.6|20
1685609700000|2023-06-01 08:55:00|10395|10390|10393|10388|10395.1|10390.1|10392.9|10387.9|39
1685610000000|2023-06-01 09:00:00|10392.4|10387.4|10393.1|10388.1|10396.6|10391.6|10392|10387|43
1685610300000|2023-06-01 09:05:00|10393|10388|10391.5|10386.5|10393.5|10388.5|10391.5|10386.5|19
1685610600000|2023-06-01 09:10:00|10391.8|10386.8|10391.8|10386.8|10393.9|10388.9|10391.7|10386.7|25
1685610900000|2023-06-01 09:15:00|10392|10387|10392|10387|10392.8|10387.8|10389|10384|34
1685611200000|2023-06-01 09:20:00|10392.1|10387.1|10393.1|10388.1|10393.5|10388.5|10390.5|10385.5|20
1685611500000|2023-06-01 09:25:00|10393|10388|10392.3|10387.3|10394.3|10389.3|10392|10387|22
1685611800000|2023-06-01 09:30:00|10392.5|10387.5|10390.8|10385.8|10394|10389|10390.5|10385.5|25
1685612100000|2023-06-01 09:35:00|10390.6|10385.6|10390.5|10385.5|10392|10387|10389.5|10384.5|11
1685612400000|2023-06-01 09:40:00|10390.6|10385.6|10389.5|10384.5|10391.5|10386.5|10389.5|10384.5|10
1685612700000|2023-06-01 09:45:00|10389.3|10384.3|10385.5|10380.5|10389.3|10384.3|10384.9|10379.9|53
1685613000000|2023-06-01 09:50:00|10386|10381|10380.7|10375.7|10386|10381|10380.7|10375.7|48
1685613300000|2023-06-01 09:55:00|10380.9|10375.9|10377.3|10372.3|10381|10376|10376.9|10371.9|46
1685613600000|2023-06-01 10:00:00|10377.2|10372.2|10379|10374|10379.6|10374.6|10375.8|10370.8|54
1685613900000|2023-06-01 10:05:00|10378.7|10373.7|10378.9|10373.9|10379.5|10374.5|10377|10372|21
1685614200000|2023-06-01 10:10:00|10378.6|10373.6|10379.5|10374.5|10379.8|10374.8|10378.6|10373.6|14
1685614500000|2023-06-01 10:15:00|10379.6|10374.6|10377|10372|10380.1|10375.1|10376.9|10371.9|14
1685614800000|2023-06-01 10:20:00|10376.7|10371.7|10375.8|10370.8|10376.7|10371.7|10372.5|10367.5|39
1685615100000|2023-06-01 10:25:00|10376|10371|10378.5|10373.5|10381|10376|10376|10371|41
1685615400000|2023-06-01 10:30:00|10378.3|10373.3|10376.2|10371.2|10378.3|10373.3|10374.4|10369.4|26
1685615700000|2023-06-01 10:35:00|10376|10371|10374.5|10369.5|10376.4|10371.4|10373.6|10368.6|22
1685616000000|2023-06-01 10:40:00|10374.4|10369.4|10372.3|10367.3|10374.4|10369.4|10370.4|10365.4|82
1685616300000|2023-06-01 10:45:00|10372.5|10367.5|10373|10368|10373|10368|10370.5|10365.5|42
1685616600000|2023-06-01 10:50:00|10372.8|10367.8|10374.5|10369.5|10374.5|10369.5|10371|10366|17
1685616900000|2023-06-01 10:55:00|10374.6|10369.6|10373.9|10368.9|10375.1|10370.1|10373.9|10368.9|25
1685617200000|2023-06-01 11:00:00|10373.5|10368.5|10371.1|10366.1|10373.5|10368.5|10370|10365|37
1685617500000|2023-06-01 11:05:00|10371.3|10366.3|10369.5|10364.5|10372.5|10367.5|10369.4|10364.4|47
1685617800000|2023-06-01 11:10:00|10369.9|10364.9|10368.6|10363.6|10370|10365|10366.2|10361.2|23
1685618100000|2023-06-01 11:15:00|10368.8|10363.8|10368.4|10363.4|10369.2|10364.2|10366.7|10361.7|14
1685618400000|2023-06-01 11:20:00|10368|10363|10369.2|10364.2|10370.5|10365.5|10367.7|10362.7|41
1685618700000|2023-06-01 11:25:00|10369.5|10364.5|10371.5|10366.5|10371.5|10366.5|10368.5|10363.5|37
1685619000000|2023-06-01 11:30:00|10371.4|10366.4|10368.8|10363.8|10371.5|10366.5|10368.7|10363.7|15
1685619300000|2023-06-01 11:35:00|10369|10364|10370|10365|10370.2|10365.2|10367.6|10362.6|9
1685619600000|2023-06-01 11:40:00|10369.9|10364.9|10367.1|10362.1|10370|10365|10367|10362|25
1685619900000|2023-06-01 11:45:00|10367|10362|10368.7|10363.7|10368.8|10363.8|10367|10362|25
1685620200000|2023-06-01 11:50:00|10369|10364|10373.1|10368.1|10373.4|10368.4|10369|10364|37
1685620500000|2023-06-01 11:55:00|10372.8|10367.8|10372|10367|10373.4|10368.4|10370.7|10365.7|41
1685620800000|2023-06-01 12:00:00|10371.9|10366.9|10374.7|10369.7|10374.8|10369.8|10370.7|10365.7|34
1685621100000|2023-06-01 12:05:00|10374.8|10369.8|10381.2|10376.2|10381.2|10376.2|10374.8|10369.8|139
1685621400000|2023-06-01 12:10:00|10381.1|10376.1|10386.1|10381.1|10386.3|10381.3|10380.1|10375.1|39
1685621700000|2023-06-01 12:15:00|10385.6|10380.6|10384.7|10379.7|10397.1|10392.1|10383.7|10378.7|368
1685622000000|2023-06-01 12:20:00|10384.8|10379.8|10386.8|10381.8|10392.3|10387.3|10384.7|10379.7|199
1685622300000|2023-06-01 12:25:00|10387|10382|10378.2|10373.2|10387|10382|10378.1|10373.1|240
1685622600000|2023-06-01 12:30:00|10378.3|10373.3|10375.4|10370.4|10381.1|10376.1|10369.1|10364.1|264
1685622900000|2023-06-01 12:35:00|10375.1|10370.1|10370.4|10365.4|10377.2|10372.2|10370.4|10365.4|70
1685623200000|2023-06-01 12:40:00|10370.2|10365.2|10373.2|10368.2|10378|10373|10370.1|10365.1|118
1685623500000|2023-06-01 12:45:00|10373.1|10368.1|10369.7|10364.7|10374.2|10369.2|10368.9|10363.9|66
1685623800000|2023-06-01 12:50:00|10369.5|10364.5|10365.4|10360.4|10370.2|10365.2|10365.4|10360.4|59
1685624100000|2023-06-01 12:55:00|10365.1|10360.1|10366|10361|10367.3|10362.3|10363.9|10358.9|78
1685624400000|2023-06-01 13:00:00|10365.9|10360.9|10364.2|10359.2|10367.5|10362.5|10364.1|10359.1|27
1685624700000|2023-06-01 13:05:00|10364.4|10359.4|10364.6|10359.6|10364.8|10359.8|10361.6|10356.6|90
1685625000000|2023-06-01 13:10:00|10364.7|10359.7|10369|10364|10370.7|10365.7|10364.1|10359.1|44
1685625300000|2023-06-01 13:15:00|10369.4|10364.4|10369.2|10364.2|10371|10366|10366.8|10361.8|35
1685625600000|2023-06-01 13:20:00|10369.5|10364.5|10369.4|10364.4|10371.2|10366.2|10368.4|10363.4|20
1685625900000|2023-06-01 13:25:00|10369.3|10364.3|10364.9|10359.9|10369.3|10364.3|10364.3|10359.3|32
1685626200000|2023-06-01 13:30:00|10364.8|10359.8|10355.8|10350.8|10365.5|10360.5|10354.2|10349.2|377
1685626500000|2023-06-01 13:35:00|10356.2|10351.2|10353.8|10348.8|10356.8|10351.8|10349.8|10344.8|171
1685626800000|2023-06-01 13:40:00|10353.7|10348.7|10353.9|10348.9|10357.7|10352.7|10353.5|10348.5|134
1685627100000|2023-06-01 13:45:00|10353.7|10348.7|10352.1|10347.1|10356.8|10351.8|10351.7|10346.7|65
1685627400000|2023-06-01 13:50:00|10352|10347|10348.9|10343.9|10352.1|10347.1|10348.4|10343.4|189
1685627700000|2023-06-01 13:55:00|10348.7|10343.7|10347.6|10342.6|10350.7|10345.7|10345.4|10340.4|112
1685628000000|2023-06-01 14:00:00|10337.4|10332.4|10345.3|10340.3|10345.4|10340.4|10331.6|10326.6|565
1685628300000|2023-06-01 14:05:00|10345.6|10340.6|10348.8|10343.8|10352.9|10347.9|10345.4|10340.4|281
1685628600000|2023-06-01 14:10:00|10348.6|10343.6|10350.4|10345.4|10353.8|10348.8|10347.6|10342.6|147
1685628900000|2023-06-01 14:15:00|10350.8|10345.8|10351.3|10346.3|10353.2|10348.2|10348.8|10343.8|115
1685629200000|2023-06-01 14:20:00|10351.6|10346.6|10347.9|10342.9|10352.7|10347.7|10346.9|10341.9|113
1685629500000|2023-06-01 14:25:00|10348|10343|10349.2|10344.2|10349.4|10344.4|10345.5|10340.5|66
1685629800000|2023-06-01 14:30:00|10348.9|10343.9|10349.6|10344.6|10352.4|10347.4|10347.9|10342.9|73
1685630100000|2023-06-01 14:35:00|10349.9|10344.9|10351.4|10346.4|10352|10347|10348.6|10343.6|60
1685630400000|2023-06-01 14:40:00|10351.6|10346.6|10345.4|10340.4|10351.6|10346.6|10344.9|10339.9|125
1685630700000|2023-06-01 14:45:00|10345.6|10340.6|10345.8|10340.8|10348.8|10343.8|10344.3|10339.3|111
1685631000000|2023-06-01 14:50:00|10345.9|10340.9|10344.9|10339.9|10347.5|10342.5|10340.8|10335.8|195
1685631300000|2023-06-01 14:55:00|10344.6|10339.6|10344.1|10339.1|10344.6|10339.6|10340.9|10335.9|48
1685631600000|2023-06-01 15:00:00|10343.9|10338.9|10342.6|10337.6|10347.6|10342.6|10342.1|10337.1|119
1685631900000|2023-06-01 15:05:00|10342.4|10337.4|10336.8|10331.8|10342.4|10337.4|10336.4|10331.4|133
1685632200000|2023-06-01 15:10:00|10337|10332|10336.9|10331.9|10339|10334|10336.7|10331.7|48
1685632500000|2023-06-01 15:15:00|10336.8|10331.8|10337.8|10332.8|10337.8|10332.8|10335.4|10330.4|33
1685632800000|2023-06-01 15:20:00|10338|10333|10338|10333|10341.6|10336.6|10337.4|10332.4|59
1685633100000|2023-06-01 15:25:00|10337.9|10332.9|10337|10332|10338.3|10333.3|10335.6|10330.6|43
1685633400000|2023-06-01 15:30:00|10337.1|10332.1|10329|10324|10337.8|10332.8|10328.7|10323.7|157
1685633700000|2023-06-01 15:35:00|10328.9|10323.9|10329.8|10324.8|10331.3|10326.3|10326.5|10321.5|81
1685634000000|2023-06-01 15:40:00|10330|10325|10329|10324|10331.8|10326.8|10328.1|10323.1|38
1685634300000|2023-06-01 15:45:00|10328.8|10323.8|10327.3|10322.3|10330.3|10325.3|10325.1|10320.1|97
1685634600000|2023-06-01 15:50:00|10327.1|10322.1|10322.2|10317.2|10327.3|10322.3|10322.1|10317.1|115
1685634900000|2023-06-01 15:55:00|10322.4|10317.4|10324.1|10319.1|10324.6|10319.6|10321.6|10316.6|59
1685635200000|2023-06-01 16:00:00|10324.2|10319.2|10325.6|10320.6|10325.6|10320.6|10322.5|10317.5|45
1685635500000|2023-06-01 16:05:00|10325.2|10320.2|10324.8|10319.8|10325.9|10320.9|10323.8|10318.8|19
1685635800000|2023-06-01 16:10:00|10324.9|10319.9|10323.8|10318.8|10326|10321|10322.8|10317.8|72
1685636100000|2023-06-01 16:15:00|10323.7|10318.7|10324|10319|10324.5|10319.5|10322.3|10317.3|29
1685636400000|2023-06-01 16:20:00|10324.3|10319.3|10324.2|10319.2|10325|10320|10323.9|10318.9|50
1685636700000|2023-06-01 16:25:00|10324.3|10319.3|10323.7|10318.7|10324.3|10319.3|10322.9|10317.9|38
1685637000000|2023-06-01 16:30:00|10323.8|10318.8|10321.4|10316.4|10324|10319|10319.5|10314.5|81
1685637300000|2023-06-01 16:35:00|10321.6|10316.6|10319.8|10314.8|10322.7|10317.7|10319.8|10314.8|40
1685637600000|2023-06-01 16:40:00|10319.6|10314.6|10318.8|10313.8|10321.2|10316.2|10318.8|10313.8|37
1685637900000|2023-06-01 16:45:00|10319.1|10314.1|10318.6|10313.6|10319.9|10314.9|10318.6|10313.6|16
1685638200000|2023-06-01 16:50:00|10318.8|10313.8|10316.8|10311.8|10319.1|10314.1|10316.5|10311.5|31
1685638500000|2023-06-01 16:55:00|10316.7|10311.7|10318.9|10313.9|10319.2|10314.2|10315|10310|142
1685638800000|2023-06-01 17:00:00|10318.5|10313.5|10321.4|10316.4|10322.4|10317.4|10317.9|10312.9|109
1685639100000|2023-06-01 17:05:00|10321.9|10316.9|10320.8|10315.8|10321.9|10316.9|10320.5|10315.5|18
1685639400000|2023-06-01 17:10:00|10321.1|10316.1|10320.7|10315.7|10321.1|10316.1|10319.6|10314.6|23
1685639700000|2023-06-01 17:15:00|10320.9|10315.9|10322|10317|10322.4|10317.4|10320.8|10315.8|39
1685640000000|2023-06-01 17:20:00|10321.9|10316.9|10320.6|10315.6|10322.1|10317.1|10320|10315|84
1685640300000|2023-06-01 17:25:00|10320.5|10315.5|10318.6|10313.6|10320.8|10315.8|10318.1|10313.1|20
1685640600000|2023-06-01 17:30:00|10318.5|10313.5|10318.2|10313.2|10319.1|10314.1|10318.2|10313.2|19
1685640900000|2023-06-01 17:35:00|10318|10313|10320.5|10315.5|10320.6|10315.6|10318|10313|23
1685641200000|2023-06-01 17:40:00|10320.6|10315.6|10320.2|10315.2|10321|10316|10319.5|10314.5|8
1685641500000|2023-06-01 17:45:00|10320|10315|10319.7|10314.7|10320|10315|10319.6|10314.6|3
1685641800000|2023-06-01 17:50:00|10319.9|10314.9|10319|10314|10319.9|10314.9|10318.2|10313.2|44
1685642100000|2023-06-01 17:55:00|10318.8|10313.8|10317.4|10312.4|10318.8|10313.8|10317.4|10312.4|11
1685642400000|2023-06-01 18:00:00|10317.7|10312.7|10317|10312|10318|10313|10316.4|10311.4|17
1685642700000|2023-06-01 18:05:00|10317.2|10312.2|10316.7|10311.7|10318|10313|10316.6|10311.6|7
1685643000000|2023-06-01 18:10:00|10316.6|10311.6|10315.8|10310.8|10316.6|10311.6|10315.5|10310.5|6
1685643300000|2023-06-01 18:15:00|10316|10311|10317.1|10312.1|10317.4|10312.4|10315.5|10310.5|124
1685643600000|2023-06-01 18:20:00|10317|10312|10316.4|10311.4|10317.1|10312.1|10316.4|10311.4|49
1685643900000|2023-06-01 18:25:00|10315.9|10310.9|10314.3|10309.3|10316.1|10311.1|10314.1|10309.1|30
1685644200000|2023-06-01 18:30:00|10313.9|10308.9|10314|10309|10314.3|10309.3|10313.7|10308.7|60
1685644500000|2023-06-01 18:35:00|10313.8|10308.8|10313.8|10308.8|10314|10309|10313.7|10308.7|8
1685644800000|2023-06-01 18:40:00|10313.7|10308.7|10314.3|10309.3|10315.4|10310.4|10313.7|10308.7|34
1685645100000|2023-06-01 18:45:00|10314.4|10309.4|10315.9|10310.9|10316.1|10311.1|10314.4|10309.4|9
1685645400000|2023-06-01 18:50:00|10316.1|10311.1|10318|10313|10318.1|10313.1|10316.1|10311.1|23
1685645700000|2023-06-01 18:55:00|10318.1|10313.1|10319.7|10314.7|10319.9|10314.9|10318.1|10313.1|153
1685646000000|2023-06-01 19:00:00|10319.5|10314.5|10318.2|10313.2|10319.8|10314.8|10317.9|10312.9|51
1685646300000|2023-06-01 19:05:00|10318|10313|10318.4|10313.4|10319|10314|10317.7|10312.7|14
1685646600000|2023-06-01 19:10:00|10319.5|10314.5|10320|10315|10320.3|10315.3|10319.5|10314.5|6
1685646900000|2023-06-01 19:15:00|10319.9|10314.9|10319.4|10314.4|10320|10315|10319.4|10314.4|10
1685647200000|2023-06-01 19:20:00|10319.3|10314.3|10319|10314|10319.4|10314.4|10318.2|10313.2|4
1685647500000|2023-06-01 19:25:00|10319.1|10314.1|10319.5|10314.5|10320|10315|10318.5|10313.5|8
1685647800000|2023-06-01 19:30:00|10319.4|10314.4|10319.9|10314.9|10320.1|10315.1|10319.4|10314.4|11
1685648100000|2023-06-01 19:35:00|10320|10315|10322.5|10317.5|10322.7|10317.7|10320|10315|4
1685648400000|2023-06-01 19:40:00|10322.7|10317.7|10322.4|10317.4|10322.7|10317.7|10321.7|10316.7|12
1685648700000|2023-06-01 19:45:00|10322.5|10317.5|10321.9|10316.9|10322.5|10317.5|10321.8|10316.8|7
1685649000000|2023-06-01 19:50:00|10321.6|10316.6|10320.5|10315.5|10321.6|10316.6|10320.4|10315.4|8
1685649300000|2023-06-01 19:55:00|10320.4|10315.4|10318.1|10313.1|10320.4|10315.4|10318.1|10313.1|49
1685649600000|2023-06-01 20:00:00|10318.2|10313.2|10317.4|10312.4|10319|10314|10317.4|10312.4|37
1685649900000|2023-06-01 20:05:00|10317.7|10312.7|10319.4|10314.4|10319.5|10314.5|10317.7|10312.7|6
1685650200000|2023-06-01 20:10:00|10319.7|10314.7|10320|10315|10320|10315|10319.4|10314.4|4
1685650500000|2023-06-01 20:15:00|10320.3|10315.3|10320.2|10315.2|10320.3|10315.3|10319.5|10314.5|10
1685650800000|2023-06-01 20:20:00|10320|10315|10320.9|10315.9|10321|10316|10320|10315|0
1685651100000|2023-06-01 20:25:00|10320.5|10315.5|10320.6|10315.6|10320.7|10315.7|10320.2|10315.2|3
1685651400000|2023-06-01 20:30:00|10320.7|10315.7|10319.6|10314.6|10320.9|10315.9|10319.4|10314.4|4
1685651700000|2023-06-01 20:35:00|10319.4|10314.4|10318.9|10313.9|10319.6|10314.6|10318.5|10313.5|2
1685652000000|2023-06-01 20:40:00|10319|10314|10319|10314|10319.5|10314.5|10318.9|10313.9|6
1685652300000|2023-06-01 20:45:00|10319.2|10314.2|10319.6|10314.6|10319.6|10314.6|10318.9|10313.9|7
1685652600000|2023-06-01 20:50:00|10319.4|10314.4|10319.4|10314.4|10319.6|10314.6|10319|10314|16
1685652900000|2023-06-01 20:55:00|10319.6|10314.6|10322.7|10313.7|10322.7|10314.6|10319|10313.6|8
1685577600000|2023-06-01 00:00:00|10380.2|10375.2|10379.7|10374.7|10380.8|10375.8|10378.3|10373.3|71
1685577900000|2023-06-01 00:05:00|10379.8|10374.8|10380.3|10375.3|10382.4|10377.4|10379.8|10374.8|37
1685578200000|2023-06-01 00:10:00|10380.5|10375.5|10380.5|10375.5|10380.8|10375.8|10379.1|10374.1|42
1685578500000|2023-06-01 00:15:00|10380.4|10375.4|10381.3|10376.3|10382.1|10377.1|10380.4|10375.4|8
1685578800000|2023-06-01 00:20:00|10381.1|10376.1|10380|10375|10381.4|10376.4|10380|10375|12
1685579100000|2023-06-01 00:25:00|10379.8|10374.8|10380.8|10375.8|10380.8|10375.8|10379.7|10374.7|5
1685579400000|2023-06-01 00:30:00|10380.9|10375.9|10384.7|10379.7|10385|10380|10380.8|10375.8|8
1685579700000|2023-06-01 00:35:00|10384.6|10379.6|10383.1|10378.1|10384.7|10379.7|10382.8|10377.8|7
1685580000000|2023-06-01 00:40:00|10383|10378|10385|10380|10385.1|10380.1|10383|10378|14
1685580300000|2023-06-01 00:45:00|10384.8|10379.8|10384.3|10379.3|10385.1|10380.1|10384|10379|19
1685580600000|2023-06-01 00:50:00|10384|10379|10384.8|10379.8|10385|10380|10382.3|10377.3|21
1685580900000|2023-06-01 00:55:00|10385|10380|10386|10381|10386.3|10381.3|10384.7|10379.7|7
1685581200000|2023-06-01 01:00:00|10385.9|10380.9|10385.2|10380.2|10386.2|10381.2|10384.5|10379.5|14
1685581500000|2023-06-01 01:05:00|10385|10380|10385.5|10380.5|10387|10382|10385|10380|2
1685581800000|2023-06-01 01:10:00|10385.6|10380.6|10386|10381|10388|10383|10385.5|10380.5|11
1685582100000|2023-06-01 01:15:00|10386.1|10381.1|10385.3|10380.3|10389.1|10384.1|10384.8|10379.8|19
1685582400000|2023-06-01 01:20:00|10385.5|10380.5|10385.2|10380.2|10386|10381|10383.5|10378.5|7
1685582700000|2023-06-01 01:25:00|10385|10380|10386.5|10381.5|10386.5|10381.5|10383.5|10378.5|28
1685583000000|2023-06-01 01:30:00|10386.4|10381.4|10388.9|10383.9|10389.2|10384.2|10385.7|10380.7|20
1685583300000|2023-06-01 01:35:00|10389|10384|10391.5|10386.5|10391.5|10386.5|10387.9|10382.9|21
1685583600000|2023-06-01 01:40:00|10391.8|10386.8|10392.4|10387.4|10393.4|10388.4|10390.9|10385.9|26
1685583900000|2023-06-01 01:45:00|10392.9|10387.9|10386.9|10381.9|10392.9|10387.9|10384.9|10379.9|80
1685584200000|2023-06-01 01:50:00|10387.2|10382.2|10386.1|10381.1|10388.5|10383.5|10384.9|10379.9|15
1685584500000|2023-06-01 01:55:00|10385.9|10380.9|10383.7|10378.7|10385.9|10380.9|10382.7|10377.7|19
1685584800000|2023-06-01 02:00:00|10383.9|10378.9|10384.6|10379.6|10385.4|10380.4|10383.9|10378.9|19
1685585100000|2023-06-01 02:05:00|10384.8|10379.8|10384.2|10379.2|10386.9|10381.9|10384.2|10379.2|15
1685585400000|2023-06-01 02:10:00|10384.1|10379.1|10383.4|10378.4|10386|10381|10383.2|10378.2|33
1685585700000|2023-06-01 02:15:00|10383.6|10378.6|10386.2|10381.2|10386.2|10381.2|10382.4|10377.4|53
1685586000000|2023-06-01 02:20:00|10386.5|10381.5|10386.7|10381.7|10387.4|10382.4|10386.1|10381.1|23
1685586300000|2023-06-01 02:25:00|10386.6|10381.6|10387.7|10382.7|10387.7|10382.7|10386.6|10381.6|21
1685586600000|2023-06-01 02:30:00|10387.6|10382.6|10386.6|10381.6|10387.6|10382.6|10385.9|10380.9|18
1685586900000|2023-06-01 02:35:00|10386.3|10381.3|10386.1|10381.1|10386.3|10381.3|10385.5|10380.5|37
1685587200000|2023-06-01 02:40:00|10386.2|10381.2|10385.9|10380.9|10387.1|10382.1|10385.8|10380.8|1
1685587500000|2023-06-01 02:45:00|10385.8|10380.8|10385.4|10380.4|10386.1|10381.1|10384.1|10379.1|13
1685587800000|2023-06-01 02:50:00|10385.6|10380.6|10386.6|10381.6|10386.9|10381.9|10384.6|10379.6|14
1685588100000|2023-06-01 02:55:00|10386.7|10381.7|10385.4|10380.4|10386.9|10381.9|10385.1|10380.1|4
1685588400000|2023-06-01 03:00:00|10385.7|10380.7|10385.1|10380.1|10386.9|10381.9|10384.9|10379.9|16
1685588700000|2023-06-01 03:05:00|10384.6|10379.6|10383.4|10378.4|10385.7|10380.7|10383.1|10378.1|6
1685589000000|2023-06-01 03:10:00|10383.3|10378.3|10384.3|10379.3|10384.9|10379.9|10382.6|10377.6|11
1685589300000|2023-06-01 03:15:00|10384.1|10379.1|10385.7|10380.7|10385.7|10380.7|10384.1|10379.1|1
1685589600000|2023-06-01 03:20:00|10385.6|10380.6|10385.6|10380.6|10385.9|10380.9|10384.6|10379.6|7
1685589900000|2023-06-01 03:25:00|10385.7|10380.7|10386.3|10381.3|10386.4|10381.4|10385.4|10380.4|5
1685590200000|2023-06-01 03:30:00|10386.4|10381.4|10386.1|10381.1|10386.7|10381.7|10386|10381|9
1685590500000|2023-06-01 03:35:00|10386.3|10381.3|10387.3|10382.3|10387.6|10382.6|10386.3|10381.3|9
1685590800000|2023-06-01 03:40:00|10387|10382|10387.3|10382.3|10387.6|10382.6|10387|10382|4
1685591100000|2023-06-01 03:45:00|10387|10382|10387.8|10382.8|10387.8|10382.8|10387|10382|5
1685591400000|2023-06-01 03:50:00|10387.9|10382.9|10389.2|10384.2|10389.2|10384.2|10387.8|10382.8|6
1685591700000|2023-06-01 03:55:00|10389.4|10384.4|10389|10384|10390.1|10385.1|10389|10384|8
1685592000000|2023-06-01 04:00:00|10389.1|10384.1|10389.6|10384.6|10390.1|10385.1|10389.1|10384.1|10
1685592300000|2023-06-01 04:05:00|10389.5|10384.5|10389|10384|10389.5|10384.5|10389|10384|3
1685592600000|2023-06-01 04:10:00|10388.7|10383.7|10390.1|10385.1|10390.6|10385.6|10388.7|10383.7|1
1685592900000|2023-06-01 04:15:00|10390|10385|10387.8|10382.8|10390|10385|10387.7|10382.7|1
1685593200000|2023-06-01 04:20:00|10387.6|10382.6|10386.6|10381.6|10387.8|10382.8|10386.4|10381.4|3
1685593500000|2023-06-01 04:25:00|10386.5|10381.5|10384.6|10379.6|10386.6|10381.6|10384.1|10379.1|4
1685593800000|2023-06-01 04:30:00|10384.4|10379.4|10385.6|10380.6|10386.3|10381.3|10384.1|10379.1|4
1685594100000|2023-06-01 04:35:00|10385.3|10380.3|10386.6|10381.6|10386.6|10381.6|10384.8|10379.8|0
1685594400000|2023-06-01 04:40:00|10386.9|10381.9|10387.6|10382.6|10388.1|10383.1|10386.6|10381.6|2
1685594700000|2023-06-01 04:45:00|10387.5|10382.5|10386.4|10381.4|10387.6|10382.6|10385.8|10380.8|2
1685595000000|2023-06-01 04:50:00|10386.8|10381.8|10387.4|10382.4|10387.4|10382.4|10386.6|10381.6|2
1685595300000|2023-06-01 04:55:00|10387.8|10382.8|10391.5|10386.5|10391.5|10386.5|10387.8|10382.8|12
1685595600000|2023-06-01 05:00:00|10391.3|10386.3|10391.5|10386.5|10393.6|10388.6|10391|10386|46
1685595900000|2023-06-01 05:05:00|10391.7|10386.7|10389.5|10384.5|10391.8|10386.8|10388.8|10383.8|2
1685596200000|2023-06-01 05:10:00|10389.7|10384.7|10392.5|10387.5|10392.6|10387.6|10389.6|10384.6|6
1685596500000|2023-06-01 05:15:00|10392.3|10387.3|10393|10388|10393.2|10388.2|10392.1|10387.1|7
1685596800000|2023-06-01 05:20:00|10392.9|10387.9|10391.3|10386.3|10392.9|10387.9|10391|10386|23
1685597100000|2023-06-01 05:25:00|10391.8|10386.8|10392.7|10387.7|10393|10388|10391.5|10386.5|8
1685597400000|2023-06-01 05:30:00|10392.6|10387.6|10393.1|10388.1|10393.3|10388.3|10391.5|10386.5|13
1685597700000|2023-06-01 05:35:00|10393.6|10388.6|10395.8|10390.8|10396.2|10391.2|10393.6|10388.6|13
1685598000000|2023-06-01 05:40:00|10395.7|10390.7|10395.3|10390.3|10395.9|10390.9|10394|10389|7
1685598300000|2023-06-01 05:45:00|10395.1|10390.1|10395.8|10390.8|10396.3|10391.3|10394.7|10389.7|13
1685598600000|2023-06-01 05:50:00|10395.9|10390.9|10395.7|10390.7|10396.9|10391.9|10395.6|10390.6|60
1685598900000|2023-06-01 05:55:00|10395.6|10390.6|10397.8|10392.8|10398|10393|10395.2|10390.2|50
1685599200000|2023-06-01 06:00:00|10397.7|10392.7|10397.3|10392.3|10400.3|10395.3|10396.7|10391.7|55
1685599500000|2023-06-01 06:05:00|10397.2|10392.2|10394.8|10389.8|10397.5|10392.5|10394.2|10389.2|133
1685599800000|2023-06-01 06:10:00|10395|10390|10397.2|10392.2|10398|10393|10393.2|10388.2|16
1685600100000|2023-06-01 06:15:00|10397|10392|10395.3|10390.3|10398.5|10393.5|10395|10390|34
1685600400000|2023-06-01 06:20:00|10395.1|10390.1|10396.2|10391.2|10397|10392|10394|10389|35
1685600700000|2023-06-01 06:25:00|10396.5|10391.5|10395.3|10390.3|10396.5|10391.5|10393|10388|11
1685601000000|2023-06-01 06:30:00|10395.5|10390.5|10398|10393|10399.3|10394.3|10394.8|10389.8|21
1685601300000|2023-06-01 06:35:00|10397.7|10392.7|10394.2|10389.2|10397.8|10392.8|10393.9|10388.9|14
1685601600000|2023-06-01 06:40:00|10394|10389|10395.5|10390.5|10395.5|10390.5|10393.9|10388.9|9
1685601900000|2023-06-01 06:45:00|10395.6|10390.6|10393.5|10388.5|10396|10391|10392.5|10387.5|34
1685602200000|2023-06-01 06:50:00|10393.7|10388.7|10396.7|10391.7|10397|10392|10393.2|10388.2|9
1685602500000|2023-06-01 06:55:00|10396.4|10391.4|10393|10388|10397.5|10392.5|10392.5|10387.5|23
1685602800000|2023-06-01 07:00:00|10393.5|10388.5|10396|10391|10396.5|10391.5|10391.5|10386.5|68
1685603100000|2023-06-01 07:05:00|10395.8|10390.8|10395|10390|10397.1|10392.1|10394|10389|54
1685603400000|2023-06-01 07:10:00|10395.1|10390.1|10394.3|10389.3|10397.6|10392.6|10393.8|10388.8|31
1685603700000|2023-06-01 07:15:00|10394.1|10389.1|10401.6|10396.6|10402|10397|10394|10389|52
1685604000000|2023-06-01 07:20:00|10401.5|10396.5|10402.9|10397.9|10403.6|10398.6|10400.6|10395.6|26
1685604300000|2023-06-01 07:25:00|10403|10398|10405.5|10400.5|10405.5|10400.5|10401.5|10396.5|25
1685604600000|2023-06-01 07:30:00|10405.4|10400.4|10407.6|10402.6|10407.8|10402.8|10402.3|10397.3|35
1685604900000|2023-06-01 07:35:00|10407.3|10402.3|10408.8|10403.8|10409.3|10404.3|10405.6|10400.6|28
1685605200000|2023-06-01 07:40:00|10409|10404|10410.7|10405.7|10413.5|10408.5|10408.7|10403.7|41
1685605500000|2023-06-01 07:45:00|10410.5|10405.5|10408.4|10403.4|10411.6|10406.6|10407.3|10402.3|22
1685605800000|2023-06-01 07:50:00|10408.5|10403.5|10409|10404|10411.9|10406.9|10408.1|10403.1|11
1685606100000|2023-06-01 07:55:00|10408.9|10403.9|10405.7|10400.7|10412|10407|10405.7|10400.7|21
1685606400000|2023-06-01 08:00:00|10406|10401|10410|10405|10410.9|10405.9|10406|10401|31
1685606700000|2023-06-01 08:05:00|10410.5|10405.5|10408.7|10403.7|10410.5|10405.5|10408|10403|18
1685607000000|2023-06-01 08:10:00|10408.5|10403.5|10406|10401|10408.8|10403.8|10403.8|10398.8|29
1685607300000|2023-06-01 08:15:00|10405.9|10400.9|10401.5|10396.5|10406.4|10401.4|10401.5|10396.5|15
1685607600000|2023-06-01 08:20:00|10401.3|10396.3|10403.1|10398.1|10405|10400|10401.3|10396.3|14
1685607900000|2023-06-01 08:25:00|10402.9|10397.9|10401.3|10396.3|10404.1|10399.1|10401|10396|18
1685608200000|2023-06-01 08:30:00|10401.8|10396.8|10401.6|10396.6|10403.1|10398.1|10401|10396|23
1685608500000|2023-06-01 08:35:00|10401.8|10396.8|10402.8|10397.8|10405|10400|10401|10396|8
1685608800000|2023-06-01 08:40:00|10403|10398|10399|10394|10403.1|10398.1|10398.5|10393.5|22
1685609100000|2023-06-01 08:45:00|10398.8|10393.8|10398.3|10393.3|10399.1|10394.1|10397.1|10392.1|31
1685609400000|2023-06-01 08:50:00|10398.2|10393.2|10395.1|10390.1|10398.3|10393.3|10394.6|10389.6|20
1685609700000|2023-06-01 08:55:00|10395|10390|10393|10388|10395.1|10390.1|10392.9|10387.9|39
1685610000000|2023-06-01 09:00:00|10392.4|10387.4|10393.1|10388.1|10396.6|10391.6|10392|10387|43
1685610300000|2023-06-01 09:05:00|10393|10388|10391.5|10386.5|10393.5|10388.5|10391.5|10386.5|19
1685610600000|2023-06-01 09:10:00|10391.8|10386.8|10391.8|10386.8|10393.9|10388.9|10391.7|10386.7|25
1685610900000|2023-06-01 09:15:00|10392|10387|10392|10387|10392.8|10387.8|10389|10384|34
1685611200000|2023-06-01 09:20:00|10392.1|10387.1|10393.1|10388.1|10393.5|10388.5|10390.5|10385.5|20
1685611500000|2023-06-01 09:25:00|10393|10388|10392.3|10387.3|10394.3|10389.3|10392|10387|22
1685611800000|2023-06-01 09:30:00|10392.5|10387.5|10390.8|10385.8|10394|10389|10390.5|10385.5|25
1685612100000|2023-06-01 09:35:00|10390.6|10385.6|10390.5|10385.5|10392|10387|10389.5|10384.5|11
1685612400000|2023-06-01 09:40:00|10390.6|10385.6|10389.5|10384.5|10391.5|10386.5|10389.5|10384.5|10
1685612700000|2023-06-01 09:45:00|10389.3|10384.3|10385.5|10380.5|10389.3|10384.3|10384.9|10379.9|53
1685613000000|2023-06-01 09:50:00|10386|10381|10380.7|10375.7|10386|10381|10380.7|10375.7|48
1685613300000|2023-06-01 09:55:00|10380.9|10375.9|10377.3|10372.3|10381|10376|10376.9|10371.9|46
1685613600000|2023-06-01 10:00:00|10377.2|10372.2|10379|10374|10379.6|10374.6|10375.8|10370.8|54
1685613900000|2023-06-01 10:05:00|10378.7|10373.7|10378.9|10373.9|10379.5|10374.5|10377|10372|21
1685614200000|2023-06-01 10:10:00|10378.6|10373.6|10379.5|10374.5|10379.8|10374.8|10378.6|10373.6|14
1685614500000|2023-06-01 10:15:00|10379.6|10374.6|10377|10372|10380.1|10375.1|10376.9|10371.9|14
1685614800000|2023-06-01 10:20:00|10376.7|10371.7|10375.8|10370.8|10376.7|10371.7|10372.5|10367.5|39
1685615100000|2023-06-01 10:25:00|10376|10371|10378.5|10373.5|10381|10376|10376|10371|41
1685615400000|2023-06-01 10:30:00|10378.3|10373.3|10376.2|10371.2|10378.3|10373.3|10374.4|10369.4|26
1685615700000|2023-06-01 10:35:00|10376|10371|10374.5|10369.5|10376.4|10371.4|10373.6|10368.6|22
1685616000000|2023-06-01 10:40:00|10374.4|10369.4|10372.3|10367.3|10374.4|10369.4|10370.4|10365.4|82
1685616300000|2023-06-01 10:45:00|10372.5|10367.5|10373|10368|10373|10368|10370.5|10365.5|42
1685616600000|2023-06-01 10:50:00|10372.8|10367.8|10374.5|10369.5|10374.5|10369.5|10371|10366|17
1685616900000|2023-06-01 10:55:00|10374.6|10369.6|10373.9|10368.9|10375.1|10370.1|10373.9|10368.9|25
1685617200000|2023-06-01 11:00:00|10373.5|10368.5|10371.1|10366.1|10373.5|10368.5|10370|10365|37
1685617500000|2023-06-01 11:05:00|10371.3|10366.3|10369.5|10364.5|10372.5|10367.5|10369.4|10364.4|47
1685617800000|2023-06-01 11:10:00|10369.9|10364.9|10368.6|10363.6|10370|10365|10366.2|10361.2|23
1685618100000|2023-06-01 11:15:00|10368.8|10363.8|10368.4|10363.4|10369.2|10364.2|10366.7|10361.7|14
1685618400000|2023-06-01 11:20:00|10368|10363|10369.2|10364.2|10370.5|10365.5|10367.7|10362.7|41
1685618700000|2023-06-01 11:25:00|10369.5|10364.5|10371.5|10366.5|10371.5|10366.5|10368.5|10363.5|37
1685619000000|2023-06-01 11:30:00|10371.4|10366.4|10368.8|10363.8|10371.5|10366.5|10368.7|10363.7|15
1685619300000|2023-06-01 11:35:00|10369|10364|10370|10365|10370.2|10365.2|10367.6|10362.6|9
1685619600000|2023-06-01 11:40:00|10369.9|10364.9|10367.1|10362.1|10370|10365|10367|10362|25
1685619900000|2023-06-01 11:45:00|10367|10362|10368.7|10363.7|10368.8|10363.8|10367|10362|25
1685620200000|2023-06-01 11:50:00|10369|10364|10373.1|10368.1|10373.4|10368.4|10369|10364|37
1685620500000|2023-06-01 11:55:00|10372.8|10367.8|10372|10367|10373.4|10368.4|10370.7|10365.7|41
1685620800000|2023-06-01 12:00:00|10371.9|10366.9|10374.7|10369.7|10374.8|10369.8|10370.7|10365.7|34
1685621100000|2023-06-01 12:05:00|10374.8|10369.8|10381.2|10376.2|10381.2|10376.2|10374.8|10369.8|139
1685621400000|2023-06-01 12:10:00|10381.1|10376.1|10386.1|10381.1|10386.3|10381.3|10380.1|10375.1|39
1685621700000|2023-06-01 12:15:00|10385.6|10380.6|10384.7|10379.7|10397.1|10392.1|10383.7|10378.7|368
1685622000000|2023-06-01 12:20:00|10384.8|10379.8|10386.8|10381.8|10392.3|10387.3|10384.7|10379.7|199
1685622300000|2023-06-01 12:25:00|10387|10382|10378.2|10373.2|10387|10382|10378.1|10373.1|240
1685622600000|2023-06-01 12:30:00|10378.3|10373.3|10375.4|10370.4|10381.1|10376.1|10369.1|10364.1|264
1685622900000|2023-06-01 12:35:00|10375.1|10370.1|10370.4|10365.4|10377.2|10372.2|10370.4|10365.4|70
1685623200000|2023-06-01 12:40:00|10370.2|10365.2|10373.2|10368.2|10378|10373|10370.1|10365.1|118
1685623500000|2023-06-01 12:45:00|10373.1|10368.1|10369.7|10364.7|10374.2|10369.2|10368.9|10363.9|66
1685623800000|2023-06-01 12:50:00|10369.5|10364.5|10365.4|10360.4|10370.2|10365.2|10365.4|10360.4|59
1685624100000|2023-06-01 12:55:00|10365.1|10360.1|10366|10361|10367.3|10362.3|10363.9|10358.9|78
1685624400000|2023-06-01 13:00:00|10365.9|10360.9|10364.2|10359.2|10367.5|10362.5|10364.1|10359.1|27
1685624700000|2023-06-01 13:05:00|10364.4|10359.4|10364.6|10359.6|10364.8|10359.8|10361.6|10356.6|90
1685625000000|2023-06-01 13:10:00|10364.7|10359.7|10369|10364|10370.7|10365.7|10364.1|10359.1|44
1685625300000|2023-06-01 13:15:00|10369.4|10364.4|10369.2|10364.2|10371|10366|10366.8|10361.8|35
1685625600000|2023-06-01 13:20:00|10369.5|10364.5|10369.4|10364.4|10371.2|10366.2|10368.4|10363.4|20
1685625900000|2023-06-01 13:25:00|10369.3|10364.3|10364.9|10359.9|10369.3|10364.3|10364.3|10359.3|32
1685626200000|2023-06-01 13:30:00|10364.8|10359.8|10355.8|10350.8|10365.5|10360.5|10354.2|10349.2|377
1685626500000|2023-06-01 13:35:00|10356.2|10351.2|10353.8|10348.8|10356.8|10351.8|10349.8|10344.8|171
1685626800000|2023-06-01 13:40:00|10353.7|10348.7|10353.9|10348.9|10357.7|10352.7|10353.5|10348.5|134
1685627100000|2023-06-01 13:45:00|10353.7|10348.7|10352.1|10347.1|10356.8|10351.8|10351.7|10346.7|65
1685627400000|2023-06-01 13:50:00|10352|10347|10348.9|10343.9|10352.1|10347.1|10348.4|10343.4|189
1685627700000|2023-06-01 13:55:00|10348.7|10343.7|10347.6|10342.6|10350.7|10345.7|10345.4|10340.4|112
1685628000000|2023-06-01 14:00:00|10337.4|10332.4|10345.3|10340.3|10345.4|10340.4|10331.6|10326.6|565
1685628300000|2023-06-01 14:05:00|10345.6|10340.6|10348.8|10343.8|10352.9|10347.9|10345.4|10340.4|281
1685628600000|2023-06-01 14:10:00|10348.6|10343.6|10350.4|10345.4|10353.8|10348.8|10347.6|10342.6|147
1685628900000|2023-06-01 14:15:00|10350.8|10345.8|10351.3|10346.3|10353.2|10348.2|10348.8|10343.8|115
1685629200000|2023-06-01 14:20:00|10351.6|10346.6|10347.9|10342.9|10352.7|10347.7|10346.9|10341.9|113
1685629500000|2023-06-01 14:25:00|10348|10343|10349.2|10344.2|10349.4|10344.4|10345.5|10340.5|66
1685629800000|2023-06-01 14:30:00|10348.9|10343.9|10349.6|10344.6|10352.4|10347.4|10347.9|10342.9|73
1685630100000|2023-06-01 14:35:00|10349.9|10344.9|10351.4|10346.4|10352|10347|10348.6|10343.6|60
1685630400000|2023-06-01 14:40:00|10351.6|10346.6|10345.4|10340.4|10351.6|10346.6|10344.9|10339.9|125
1685630700000|2023-06-01 14:45:00|10345.6|10340.6|10345.8|10340.8|10348.8|10343.8|10344.3|10339.3|111
1685631000000|2023-06-01 14:50:00|10345.9|10340.9|10344.9|10339.9|10347.5|10342.5|10340.8|10335.8|195
1685631300000|2023-06-01 14:55:00|10344.6|10339.6|10344.1|10339.1|10344.6|10339.6|10340.9|10335.9|48
1685631600000|2023-06-01 15:00:00|10343.9|10338.9|10342.6|10337.6|10347.6|10342.6|10342.1|10337.1|119
1685631900000|2023-06-01 15:05:00|10342.4|10337.4|10336.8|10331.8|10342.4|10337.4|10336.4|10331.4|133
1685632200000|2023-06-01 15:10:00|10337|10332|10336.9|10331.9|10339|10334|10336.7|10331.7|48
1685632500000|2023-06-01 15:15:00|10336.8|10331.8|10337.8|10332.8|10337.8|10332.8|10335.4|10330.4|33
1685632800000|2023-06-01 15:20:00|10338|10333|10338|10333|10341.6|10336.6|10337.4|10332.4|59
1685633100000|2023-06-01 15:25:00|10337.9|10332.9|10337|10332|10338.3|10333.3|10335.6|10330.6|43
1685633400000|2023-06-01 15:30:00|10337.1|10332.1|10329|10324|10337.8|10332.8|10328.7|10323.7|157
1685633700000|2023-06-01 15:35:00|10328.9|10323.9|10329.8|10324.8|10331.3|10326.3|10326.5|10321.5|81
1685634000000|2023-06-01 15:40:00|10330|10325|10329|10324|10331.8|10326.8|10328.1|10323.1|38
1685634300000|2023-06-01 15:45:00|10328.8|10323.8|10327.3|10322.3|10330.3|10325.3|10325.1|10320.1|97
1685634600000|2023-06-01 15:50:00|10327.1|10322.1|10322.2|10317.2|10327.3|10322.3|10322.1|10317.1|115
1685634900000|2023-06-01 15:55:00|10322.4|10317.4|10324.1|10319.1|10324.6|10319.6|10321.6|10316.6|59
1685635200000|2023-06-01 16:00:00|10324.2|10319.2|10325.6|10320.6|10325.6|10320.6|10322.5|10317.5|45
1685635500000|2023-06-01 16:05:00|10325.2|10320.2|10324.8|10319.8|10325.9|10320.9|10323.8|10318.8|19
1685635800000|2023-06-01 16:10:00|10324.9|10319.9|10323.8|10318.8|10326|10321|10322.8|10317.8|72
1685636100000|2023-06-01 16:15:00|10323.7|10318.7|10324|10319|10324.5|10319.5|10322.3|10317.3|29
1685636400000|2023-06-01 16:20:00|10324.3|10319.3|10324.2|10319.2|10325|10320|10323.9|10318.9|50
1685636700000|2023-06-01 16:25:00|10324.3|10319.3|10323.7|10318.7|10324.3|10319.3|10322.9|10317.9|38
1685637000000|2023-06-01 16:30:00|10323.8|10318.8|10321.4|10316.4|10324|10319|10319.5|10314.5|81
1685637300000|2023-06-01 16:35:00|10321.6|10316.6|10319.8|10314.8|10322.7|10317.7|10319.8|10314.8|40
1685637600000|2023-06-01 16:40:00|10319.6|10314.6|10318.8|10313.8|10321.2|10316.2|10318.8|10313.8|37
1685637900000|2023-06-01 16:45:00|10319.1|10314.1|10318.6|10313.6|10319.9|10314.9|10318.6|10313.6|16
1685638200000|2023-06-01 16:50:00|10318.8|10313.8|10316.8|10311.8|10319.1|10314.1|10316.5|10311.5|31
1685638500000|2023-06-01 16:55:00|10316.7|10311.7|10318.9|10313.9|10319.2|10314.2|10315|10310|142
1685638800000|2023-06-01 17:00:00|10318.5|10313.5|10321.4|10316.4|10322.4|10317.4|10317.9|10312.9|109
1685639100000|2023-06-01 17:05:00|10321.9|10316.9|10320.8|10315.8|10321.9|10316.9|10320.5|10315.5|18
1685639400000|2023-06-01 17:10:00|10321.1|10316.1|10320.7|10315.7|10321.1|10316.1|10319.6|10314.6|23
1685639700000|2023-06-01 17:15:00|10320.9|10315.9|10322|10317|10322.4|10317.4|10320.8|10315.8|39
1685640000000|2023-06-01 17:20:00|10321.9|10316.9|10320.6|10315.6|10322.1|10317.1|10320|10315|84
1685640300000|2023-06-01 17:25:00|10320.5|10315.5|10318.6|10313.6|10320.8|10315.8|10318.1|10313.1|20
1685640600000|2023-06-01 17:30:00|10318.5|10313.5|10318.2|10313.2|10319.1|10314.1|10318.2|10313.2|19
1685640900000|2023-06-01 17:35:00|10318|10313|10320.5|10315.5|10320.6|10315.6|10318|10313|23
1685641200000|2023-06-01 17:40:00|10320.6|10315.6|10320.2|10315.2|10321|10316|10319.5|10314.5|8
1685641500000|2023-06-01 17:45:00|10320|10315|10319.7|10314.7|10320|10315|10319.6|10314.6|3
1685641800000|2023-06-01 17:50:00|10319.9|10314.9|10319|10314|10319.9|10314.9|10318.2|10313.2|44
1685642100000|2023-06-01 17:55:00|10318.8|10313.8|10317.4|10312.4|10318.8|10313.8|10317.4|10312.4|11
1685642400000|2023-06-01 18:00:00|10317.7|10312.7|10317|10312|10318|10313|10316.4|10311.4|17
1685642700000|2023-06-01 18:05:00|10317.2|10312.2|10316.7|10311.7|10318|10313|10316.6|10311.6|7
1685643000000|2023-06-01 18:10:00|10316.6|10311.6|10315.8|10310.8|10316.6|10311.6|10315.5|10310.5|6
1685643300000|2023-06-01 18:15:00|10316|10311|10317.1|10312.1|10317.4|10312.4|10315.5|10310.5|124
1685643600000|2023-06-01 18:20:00|10317|10312|10316.4|10311.4|10317.1|10312.1|10316.4|10311.4|49
1685643900000|2023-06-01 18:25:00|10315.9|10310.9|10314.3|10309.3|10316.1|10311.1|10314.1|10309.1|30
1685644200000|2023-06-01 18:30:00|10313.9|10308.9|10314|10309|10314.3|10309.3|10313.7|10308.7|60
1685644500000|2023-06-01 18:35:00|10313.8|10308.8|10313.8|10308.8|10314|10309|10313.7|10308.7|8
1685644800000|2023-06-01 18:40:00|10313.7|10308.7|10314.3|10309.3|10315.4|10310.4|10313.7|10308.7|34
1685645100000|2023-06-01 18:45:00|10314.4|10309.4|10315.9|10310.9|10316.1|10311.1|10314.4|10309.4|9
1685645400000|2023-06-01 18:50:00|10316.1|10311.1|10318|10313|10318.1|10313.1|10316.1|10311.1|23
1685645700000|2023-06-01 18:55:00|10318.1|10313.1|10319.7|10314.7|10319.9|10314.9|10318.1|10313.1|153
1685646000000|2023-06-01 19:00:00|10319.5|10314.5|10318.2|10313.2|10319.8|10314.8|10317.9|10312.9|51
1685646300000|2023-06-01 19:05:00|10318|10313|10318.4|10313.4|10319|10314|10317.7|10312.7|14
1685646600000|2023-06-01 19:10:00|10319.5|10314.5|10320|10315|10320.3|10315.3|10319.5|10314.5|6
1685646900000|2023-06-01 19:15:00|10319.9|10314.9|10319.4|10314.4|10320|10315|10319.4|10314.4|10
1685647200000|2023-06-01 19:20:00|10319.3|10314.3|10319|10314|10319.4|10314.4|10318.2|10313.2|4
1685647500000|2023-06-01 19:25:00|10319.1|10314.1|10319.5|10314.5|10320|10315|10318.5|10313.5|8
1685647800000|2023-06-01 19:30:00|10319.4|10314.4|10319.9|10314.9|10320.1|10315.1|10319.4|10314.4|11
1685648100000|2023-06-01 19:35:00|10320|10315|10322.5|10317.5|10322.7|10317.7|10320|10315|4
1685648400000|2023-06-01 19:40:00|10322.7|10317.7|10322.4|10317.4|10322.7|10317.7|10321.7|10316.7|12
1685648700000|2023-06-01 19:45:00|10322.5|10317.5|10321.9|10316.9|10322.5|10317.5|10321.8|10316.8|7
1685649000000|2023-06-01 19:50:00|10321.6|10316.6|10320.5|10315.5|10321.6|10316.6|10320.4|10315.4|8
1685649300000|2023-06-01 19:55:00|10320.4|10315.4|10318.1|10313.1|10320.4|10315.4|10318.1|10313.1|49
1685649600000|2023-06-01 20:00:00|10318.2|10313.2|10317.4|10312.4|10319|10314|10317.4|10312.4|37
1685649900000|2023-06-01 20:05:00|10317.7|10312.7|10319.4|10314.4|10319.5|10314.5|10317.7|10312.7|6
1685650200000|2023-06-01 20:10:00|10319.7|10314.7|10320|10315|10320|10315|10319.4|10314.4|4
1685650500000|2023-06-01 20:15:00|10320.3|10315.3|10320.2|10315.2|10320.3|10315.3|10319.5|10314.5|10
1685650800000|2023-06-01 20:20:00|10320|10315|10320.9|10315.9|10321|10316|10320|10315|0
1685651100000|2023-06-01 20:25:00|10320.5|10315.5|10320.6|10315.6|10320.7|10315.7|10320.2|10315.2|3
1685651400000|2023-06-01 20:30:00|10320.7|10315.7|10319.6|10314.6|10320.9|10315.9|10319.4|10314.4|4
1685651700000|2023-06-01 20:35:00|10319.4|10314.4|10318.9|10313.9|10319.6|10314.6|10318.5|10313.5|2
1685652000000|2023-06-01 20:40:00|10319|10314|10319|10314|10319.5|10314.5|10318.9|10313.9|6
1685652300000|2023-06-01 20:45:00|10319.2|10314.2|10319.6|10314.6|10319.6|10314.6|10318.9|10313.9|7
1685652600000|2023-06-01 20:50:00|10319.4|10314.4|10319.4|10314.4|10319.6|10314.6|10319|10314|16
1685652900000|2023-06-01 20:55:00|10319.6|10314.6|10322.7|10313.7|10322.7|10314.6|10319|10313.6|8
1685664000000|2023-06-02 00:00:00|10318.5|10313.5|10318.7|10313.7|10319.2|10314.2|10316.2|10311.2|59
1685664300000|2023-06-02 00:05:00|10318|10313|10316.4|10311.4|10318|10313|10315.8|10310.8|25
1685664600000|2023-06-02 00:10:00|10316.1|10311.1|10319.2|10314.2|10319.9|10314.9|10315.1|10310.1|26
1685664900000|2023-06-02 00:15:00|10319.4|10314.4|10321.1|10316.1|10321.7|10316.7|10319.4|10314.4|8
1685665200000|2023-06-02 00:20:00|10321.3|10316.3|10319.1|10314.1|10321.7|10316.7|10318.7|10313.7|3
1685665500000|2023-06-02 00:25:00|10319.2|10314.2|10319.9|10314.9|10320.7|10315.7|10319.2|10314.2|2
1685665800000|2023-06-02 00:30:00|10319.7|10314.7|10318.9|10313.9|10320.9|10315.9|10318.9|10313.9|4
1685666100000|2023-06-02 00:35:00|10319.2|10314.2|10320.7|10315.7|10321.2|10316.2|10318.9|10313.9|24
1685666400000|2023-06-02 00:40:00|10320.9|10315.9|10317.9|10312.9|10320.9|10315.9|10317.4|10312.4|1
1685666700000|2023-06-02 00:45:00|10318.1|10313.1|10321.4|10316.4|10321.4|10316.4|10317.9|10312.9|2
1685667000000|2023-06-02 00:50:00|10321.2|10316.2|10318.1|10313.1|10321.4|10316.4|10318.1|10313.1|3
1685667300000|2023-06-02 00:55:00|10318.4|10313.4|10320.2|10315.2|10320.4|10315.4|10318.2|10313.2|3
1685667600000|2023-06-02 01:00:00|10320.1|10315.1|10318.9|10313.9|10320.4|10315.4|10317.9|10312.9|20
1685667900000|2023-06-02 01:05:00|10318.8|10313.8|10321.8|10316.8|10322.9|10317.9|10318.8|10313.8|13
1685668200000|2023-06-02 01:10:00|10321.9|10316.9|10320.1|10315.1|10322.4|10317.4|10319.8|10314.8|10
1685668500000|2023-06-02 01:15:00|10320.3|10315.3|10320.6|10315.6|10321.6|10316.6|10319.3|10314.3|8
1685668800000|2023-06-02 01:20:00|10320.4|10315.4|10319.9|10314.9|10320.4|10315.4|10318.3|10313.3|4
1685669100000|2023-06-02 01:25:00|10319.8|10314.8|10319.9|10314.9|10320.3|10315.3|10319.3|10314.3|11
1685669400000|2023-06-02 01:30:00|10319.8|10314.8|10320.8|10315.8|10321.4|10316.4|10319.3|10314.3|6
1685669700000|2023-06-02 01:35:00|10320.3|10315.3|10319.3|10314.3|10321.4|10316.4|10317.6|10312.6|16
1685670000000|2023-06-02 01:40:00|10318.9|10313.9|10319.9|10314.9|10320.4|10315.4|10318.3|10313.3|15
1685670300000|2023-06-02 01:45:00|10319.8|10314.8|10315.3|10310.3|10319.9|10314.9|10314.3|10309.3|59
1685670600000|2023-06-02 01:50:00|10315.1|10310.1|10315.3|10310.3|10316.1|10311.1|10314.8|10309.8|8
1685670900000|2023-06-02 01:55:00|10315.6|10310.6|10318.3|10313.3|10318.6|10313.6|10315.3|10310.3|6
1685671200000|2023-06-02 02:00:00|10318.1|10313.1|10317.8|10312.8|10318.8|10313.8|10317.3|10312.3|9
1685671500000|2023-06-02 02:05:00|10317.7|10312.7|10317.3|10312.3|10317.9|10312.9|10317.3|10312.3|5
1685671800000|2023-06-02 02:10:00|10317.1|10312.1|10316.3|10311.3|10317.1|10312.1|10315.2|10310.2|14
1685672100000|2023-06-02 02:15:00|10316.4|10311.4|10316.8|10311.8|10317.3|10312.3|10316.3|10311.3|14
1685672400000|2023-06-02 02:20:00|10317.2|10312.2|10315.8|10310.8|10317.3|10312.3|10315.7|10310.7|22
1685672700000|2023-06-02 02:25:00|10315.9|10310.9|10314.8|10309.8|10315.9|10310.9|10314.3|10309.3|4
1685673000000|2023-06-02 02:30:00|10314.9|10309.9|10314.3|10309.3|10314.9|10309.9|10313.8|10308.8|16
1685673300000|2023-06-02 02:35:00|10314.4|10309.4|10315.2|10310.2|10315.5|10310.5|10313.8|10308.8|6
1685673600000|2023-06-02 02:40:00|10315|10310|10314.5|10309.5|10315|10310|10314.2|10309.2|19
1685673900000|2023-06-02 02:45:00|10314.4|10309.4|10314.2|10309.2|10315|10310|10314.2|10309.2|2
1685674200000|2023-06-02 02:50:00|10314.1|10309.1|10314.5|10309.5|10314.5|10309.5|10313.1|10308.1|33
1685674500000|2023-06-02 02:55:00|10314.4|10309.4|10313.4|10308.4|10314.9|10309.9|10313.4|10308.4|5
1685674800000|2023-06-02 03:00:00|10313.1|10308.1|10312.2|10307.2|10313.7|10308.7|10311.7|10306.7|25
1685675100000|2023-06-02 03:05:00|10312.4|10307.4|10312.9|10307.9|10313|10308|10310.9|10305.9|15
1685675400000|2023-06-02 03:10:00|10313.2|10308.2|10311.4|10306.4|10313.2|10308.2|10311.1|10306.1|8
1685675700000|2023-06-02 03:15:00|10311.2|10306.2|10309.7|10304.7|10311.7|10306.7|10309.2|10304.2|43
1685676000000|2023-06-02 03:20:00|10309.4|10304.4|10309.4|10304.4|10310|10305|10309.1|10304.1|4
1685676300000|2023-06-02 03:25:00|10309.6|10304.6|10309.7|10304.7|10310.2|10305.2|10309.4|10304.4|14
1685676600000|2023-06-02 03:30:00|10310.1|10305.1|10312.1|10307.1|10312.5|10307.5|10310.1|10305.1|16
1685676900000|2023-06-02 03:35:00|10312.4|10307.4|10314.2|10309.2|10314.7|10309.7|10312.4|10307.4|17
1685677200000|2023-06-02 03:40:00|10314.1|10309.1|10312.7|10307.7|10314.2|10309.2|10312.7|10307.7|1
1685677500000|2023-06-02 03:45:00|10312.2|10307.2|10311.5|10306.5|10312.5|10307.5|10310.7|10305.7|14
1685677800000|2023-06-02 03:50:00|10311.2|10306.2|10310.7|10305.7|10311.5|10306.5|10310.7|10305.7|7
1685678100000|2023-06-02 03:55:00|10310.5|10305.5|10310.7|10305.7|10310.8|10305.8|10310.2|10305.2|5
1685678400000|2023-06-02 04:00:00|10310.8|10305.8|10311.3|10306.3|10311.5|10306.5|10310.7|10305.7|10
1685678700000|2023-06-02 04:05:00|10311.2|10306.2|10311.3|10306.3|10311.3|10306.3|10310.8|10305.8|4
1685679000000|2023-06-02 04:10:00|10311.6|10306.6|10312.3|10307.3|10312.8|10307.8|10311.6|10306.6|7
1685679300000|2023-06-02 04:15:00|10312|10307|10311.2|10306.2|10312|10307|10311.2|10306.2|24
1685679600000|2023-06-02 04:20:00|10311.3|10306.3|10310.9|10305.9|10311.8|10306.8|10310.6|10305.6|6
1685679900000|2023-06-02 04:25:00|10311|10306|10312.2|10307.2|10312.6|10307.6|10311|10306|6
1685680200000|2023-06-02 04:30:00|10312.4|10307.4|10312.3|10307.3|10312.4|10307.4|10311.7|10306.7|13
1685680500000|2023-06-02 04:35:00|10312.2|10307.2|10314.3|10309.3|10314.8|10309.8|10312.2|10307.2|7
1685680800000|2023-06-02 04:40:00|10314.2|10309.2|10315.2|10310.2|10315.3|10310.3|10313.5|10308.5|6
1685681100000|2023-06-02 04:45:00|10315|10310|10316.5|10311.5|10316.8|10311.8|10315|10310|4
1685681400000|2023-06-02 04:50:00|10316.2|10311.2|10315.8|10310.8|10316.7|10311.7|10315|10310|11
1685681700000|2023-06-02 04:55:00|10315.7|10310.7|10316.7|10311.7|10317.5|10312.5|10315.7|10310.7|5
1685682000000|2023-06-02 05:00:00|10316.5|10311.5|10317|10312|10318.3|10313.3|10316.3|10311.3|20
1685682300000|2023-06-02 05:05:00|10317.3|10312.3|10316.2|10311.2|10317.5|10312.5|10315.9|10310.9|6
1685682600000|2023-06-02 05:10:00|10316.1|10311.1|10314.2|10309.2|10316.3|10311.3|10314.2|10309.2|3
1685682900000|2023-06-02 05:15:00|10314.6|10309.6|10315.2|10310.2|10316.2|10311.2|10314.2|10309.2|6
1685683200000|2023-06-02 05:20:00|10315.3|10310.3|10315.7|10310.7|10316.7|10311.7|10315.2|10310.2|7
1685683500000|2023-06-02 05:25:00|10315.4|10310.4|10317.7|10312.7|10317.7|10312.7|10315.2|10310.2|5
1685683800000|2023-06-02 05:30:00|10317.5|10312.5|10317.2|10312.2|10317.7|10312.7|10315.7|10310.7|10
1685684100000|2023-06-02 05:35:00|10316.9|10311.9|10312.7|10307.7|10316.9|10311.9|10312.4|10307.4|13
1685684400000|2023-06-02 05:40:00|10313.2|10308.2|10312.7|10307.7|10313.2|10308.2|10311.7|10306.7|17
1685684700000|2023-06-02 05:45:00|10312.2|10307.2|10311.7|10306.7|10312.7|10307.7|10311.7|10306.7|8
1685685000000|2023-06-02 05:50:00|10311.3|10306.3|10310.4|10305.4|10312.2|10307.2|10310.1|10305.1|20
1685685300000|2023-06-02 05:55:00|10310.3|10305.3|10310.1|10305.1|10310.4|10305.4|10309.7|10304.7|10
1685685600000|2023-06-02 06:00:00|10309.8|10304.8|10309.2|10304.2|10310.4|10305.4|10308.5|10303.5|72
1685685900000|2023-06-02 06:05:00|10309.4|10304.4|10305.3|10300.3|10309.9|10304.9|10304.7|10299.7|48
1685686200000|2023-06-02 06:10:00|10305.7|10300.7|10307.2|10302.2|10307.2|10302.2|10303.7|10298.7|31
1685686500000|2023-06-02 06:15:00|10307.3|10302.3|10307.4|10302.4|10308.3|10303.3|10305.7|10300.7|26
1685686800000|2023-06-02 06:20:00|10307.5|10302.5|10306|10301|10308.3|10303.3|10305.2|10300.2|32
1685687100000|2023-06-02 06:25:00|10306.2|10301.2|10310.1|10305.1|10310.4|10305.4|10306.2|10301.2|14
1685687400000|2023-06-02 06:30:00|10309.9|10304.9|10309.3|10304.3|10310.4|10305.4|10308.7|10303.7|10
1685687700000|2023-06-02 06:35:00|10309.5|10304.5|10308.5|10303.5|10309.5|10304.5|10307.4|10302.4|20
1685688000000|2023-06-02 06:40:00|10308.3|10303.3|10307.8|10302.8|10308.6|10303.6|10307.5|10302.5|25
1685688300000|2023-06-02 06:45:00|10307.6|10302.6|10309.9|10304.9|10310.2|10305.2|10307.6|10302.6|29
1685688600000|2023-06-02 06:50:00|10310.2|10305.2|10311.7|10306.7|10312.1|10307.1|10309.9|10304.9|43
1685688900000|2023-06-02 06:55:00|10312.2|10307.2|10308.9|10303.9|10312.7|10307.7|10308.6|10303.6|25
1685689200000|2023-06-02 07:00:00|10309.1|10304.1|10307.8|10302.8|10310.6|10305.6|10307.3|10302.3|23
1685689500000|2023-06-02 07:05:00|10307.6|10302.6|10309.1|10304.1|10311.1|10306.1|10307.3|10302.3|15
1685689800000|2023-06-02 07:10:00|10308.7|10303.7|10310.6|10305.6|10312.1|10307.1|10307.3|10302.3|36
1685690100000|2023-06-02 07:15:00|10310.4|10305.4|10308.6|10303.6|10310.6|10305.6|10308.6|10303.6|7
1685690400000|2023-06-02 07:20:00|10309.1|10304.1|10308.1|10303.1|10310.1|10305.1|10308.1|10303.1|7
1685690700000|2023-06-02 07:25:00|10308.3|10303.3|10307.5|10302.5|10310.3|10305.3|10307.5|10302.5|13
1685691000000|2023-06-02 07:30:00|10307.3|10302.3|10314.3|10309.3|10314.4|10309.4|10305.6|10300.6|53
1685691300000|2023-06-02 07:35:00|10314.4|10309.4|10315.4|10310.4|10316.4|10311.4|10313.8|10308.8|20
1685691600000|2023-06-02 07:40:00|10315.2|10310.2|10317.8|10312.8|10318.2|10313.2|10314|10309|30
1685691900000|2023-06-02 07:45:00|10317.7|10312.7|10316.3|10311.3|10318.2|10313.2|10315.5|10310.5|18
1685692200000|2023-06-02 07:50:00|10316.7|10311.7|10318.7|10313.7|10318.7|10313.7|10314|10309|66
1685692500000|2023-06-02 07:55:00|10318.2|10313.2|10317.7|10312.7|10319|10314|10314.7|10309.7|50
1685692800000|2023-06-02 08:00:00|10317.5|10312.5|10317.7|10312.7|10319.8|10314.8|10316.8|10311.8|13
1685693100000|2023-06-02 08:05:00|10317.2|10312.2|10314.5|10309.5|10317.8|10312.8|10314.2|10309.2|21
1685693400000|2023-06-02 08:10:00|10314.2|10309.2|10316.2|10311.2|10317.2|10312.2|10314.2|10309.2|1
1685693700000|2023-06-02 08:15:00|10316|10311|10314.7|10309.7|10317.5|10312.5|10314.3|10309.3|5
1685694000000|2023-06-02 08:20:00|10315|10310|10313.7|10308.7|10315|10310|10313.2|10308.2|8
1685694300000|2023-06-02 08:25:00|10313.8|10308.8|10313.2|10308.2|10313.8|10308.8|10311|10306|9
1685694600000|2023-06-02 08:30:00|10312.7|10307.7|10308.8|10303.8|10313|10308|10308.7|10303.7|19
1685694900000|2023-06-02 08:35:00|10309|10304|10307.3|10302.3|10311|10306|10307.2|10302.2|11
1685695200000|2023-06-02 08:40:00|10307.2|10302.2|10308.2|10303.2|10309.2|10304.2|10306.8|10301.8|3
1685695500000|2023-06-02 08:45:00|10308|10303|10309.5|10304.5|10309.7|10304.7|10308|10303|9
1685695800000|2023-06-02 08:50:00|10309.8|10304.8|10305.7|10300.7|10310.7|10305.7|10305.7|10300.7|9
1685696100000|2023-06-02 08:55:00|10305.3|10300.3|10303.8|10298.8|10305.9|10300.9|10301.3|10296.3|30
1685696400000|2023-06-02 09:00:00|10304.3|10299.3|10307.3|10302.3|10309.8|10304.8|10303.8|10298.8|19
1685696700000|2023-06-02 09:05:00|10307.8|10302.8|10310.3|10305.3|10310.3|10305.3|10307.8|10302.8|18
1685697000000|2023-06-02 09:10:00|10310|10305|10308.3|10303.3|10310|10305|10308.2|10303.2|5
1685697300000|2023-06-02 09:15:00|10308.8|10303.8|10304.3|10299.3|10309.2|10304.2|10304.3|10299.3|15
1685697600000|2023-06-02 09:20:00|10303.6|10298.6|10307.3|10302.3|10307.3|10302.3|10301.8|10296.8|15
1685697900000|2023-06-02 09:25:00|10307.7|10302.7|10311|10306|10311.3|10306.3|10307.7|10302.7|34
1685698200000|2023-06-02 09:30:00|10311.2|10306.2|10311.8|10306.8|10311.8|10306.8|10308|10303|42
1685698500000|2023-06-02 09:35:00|10311.7|10306.7|10312.5|10307.5|10312.5|10307.5|10310.8|10305.8|24
1685698800000|2023-06-02 09:40:00|10312|10307|10310.7|10305.7|10312.8|10307.8|10310|10305|36
1685699100000|2023-06-02 09:45:00|10310.8|10305.8|10308.2|10303.2|10310.8|10305.8|10307.7|10302.7|18
1685699400000|2023-06-02 09:50:00|10308.3|10303.3|10309.2|10304.2|10310.2|10305.2|10307.3|10302.3|8
1685699700000|2023-06-02 09:55:00|10308.7|10303.7|10308.3|10303.3|10309.5|10304.5|10305.5|10300.5|2
1685700000000|2023-06-02 10:00:00|10309|10304|10306.7|10301.7|10309|10304|10306.5|10301.5|13
1685700300000|2023-06-02 10:05:00|10306.5|10301.5|10305.2|10300.2|10307.2|10302.2|10305.2|10300.2|7
1685700600000|2023-06-02 10:10:00|10305|10300|10305|10300|10306|10301|10304.5|10299.5|18
1685700900000|2023-06-02 10:15:00|10305.2|10300.2|10304.5|10299.5|10305.5|10300.5|10304.2|10299.2|13
1685701200000|2023-06-02 10:20:00|10304.7|10299.7|10306.2|10301.2|10306.5|10301.5|10304|10299|22
1685701500000|2023-06-02 10:25:00|10306|10301|10307.2|10302.2|10308|10303|10305.8|10300.8|15
1685701800000|2023-06-02 10:30:00|10307|10302|10305.2|10300.2|10307|10302|10304.3|10299.3|7
1685702100000|2023-06-02 10:35:00|10305.3|10300.3|10306.1|10301.1|10306.2|10301.2|10304.4|10299.4|7
1685702400000|2023-06-02 10:40:00|10306.2|10301.2|10302.9|10297.9|10306.2|10301.2|10302.9|10297.9|11
1685702700000|2023-06-02 10:45:00|10303|10298|10306.7|10301.7|10306.7|10301.7|10303|10298|16
1685703000000|2023-06-02 10:50:00|10306.8|10301.8|10308|10303|10308.3|10303.3|10306.8|10301.8|12
1685703300000|2023-06-02 10:55:00|10308.1|10303.1|10309.7|10304.7|10310.7|10305.7|10306.9|10301.9|13
1685703600000|2023-06-02 11:00:00|10309.5|10304.5|10309.2|10304.2|10311|10306|10308.3|10303.3|11
1685703900000|2023-06-02 11:05:00|10309.3|10304.3|10311.2|10306.2|10311.2|10306.2|10309.3|10304.3|10
1685704200000|2023-06-02 11:10:00|10311.4|10306.4|10311.4|10306.4|10311.7|10306.7|10309.2|10304.2|29
1685704500000|2023-06-02 11:15:00|10311.7|10306.7|10312.9|10307.9|10313.7|10308.7|10311.7|10306.7|47
1685704800000|2023-06-02 11:20:00|10312.7|10307.7|10313.7|10308.7|10314.2|10309.2|10312.4|10307.4|16
1685705100000|2023-06-02 11:25:00|10314|10309|10310.9|10305.9|10314.2|10309.2|10310.9|10305.9|35
1685705400000|2023-06-02 11:30:00|10310.6|10305.6|10313.2|10308.2|10313.2|10308.2|10310.5|10305.5|10
1685705700000|2023-06-02 11:35:00|10313|10308|10314.2|10309.2|10314.7|10309.7|10312.1|10307.1|5
1685706000000|2023-06-02 11:40:00|10313.9|10308.9|10312|10307|10314.2|10309.2|10311.9|10306.9|5
1685706300000|2023-06-02 11:45:00|10312.2|10307.2|10313.2|10308.2|10313.7|10308.7|10312.2|10307.2|4
1685706600000|2023-06-02 11:50:00|10313.7|10308.7|10316.7|10311.7|10316.7|10311.7|10313.4|10308.4|37
1685706900000|2023-06-02 11:55:00|10316.3|10311.3|10318.2|10313.2|10318.2|10313.2|10314.7|10309.7|49
1685707200000|2023-06-02 12:00:00|10317.7|10312.7|10314.5|10309.5|10317.7|10312.7|10313.7|10308.7|88
1685707500000|2023-06-02 12:05:00|10314.7|10309.7|10313.7|10308.7|10315.2|10310.2|10312.9|10307.9|119
1685707800000|2023-06-02 12:10:00|10313.9|10308.9|10315.3|10310.3|10315.7|10310.7|10311.7|10306.7|35
1685708100000|2023-06-02 12:15:00|10315.5|10310.5|10316.1|10311.1|10316.2|10311.2|10312.9|10307.9|21
1685708400000|2023-06-02 12:20:00|10316.2|10311.2|10317.7|10312.7|10318.7|10313.7|10316.2|10311.2|42
1685708700000|2023-06-02 12:25:00|10318.1|10313.1|10320|10311|10320|10313.1|10312|10307|250
1685709000000|2023-06-02 12:30:00|10330.1|10325.1|10315.5|10310.5|10342.4|10337.4|10313.1|10308.1|428
1685709300000|2023-06-02 12:35:00|10315.4|10310.4|10313.5|10308.5|10319.5|10314.5|10308.7|10303.7|183
1685709600000|2023-06-02 12:40:00|10313.2|10308.2|10325.4|10320.4|10327.3|10322.3|10310|10305|185
1685709900000|2023-06-02 12:45:00|10325.2|10320.2|10329.8|10324.8|10329.8|10324.8|10322.8|10317.8|204
1685710200000|2023-06-02 12:50:00|10330.1|10325.1|10330.6|10325.6|10337.9|10332.9|10330.1|10325.1|166
1685710500000|2023-06-02 12:55:00|10330.8|10325.8|10328.3|10323.3|10333.4|10328.4|10327.8|10322.8|115
1685710800000|2023-06-02 13:00:00|10328.1|10323.1|10321.8|10316.8|10329.5|10324.5|10319.8|10314.8|107
1685711100000|2023-06-02 13:05:00|10321.4|10316.4|10318.9|10313.9|10322.8|10317.8|10314.8|10309.8|117
1685711400000|2023-06-02 13:10:00|10319.1|10314.1|10322.3|10317.3|10323.7|10318.7|10317.5|10312.5|117
1685711700000|2023-06-02 13:15:00|10322|10317|10321.8|10316.8|10322.3|10317.3|10319.3|10314.3|42
1685712000000|2023-06-02 13:20:00|10321.3|10316.3|10316.5|10311.5|10321.8|10316.8|10316.3|10311.3|37
1685712300000|2023-06-02 13:25:00|10316.3|10311.3|10310.3|10305.3|10316.3|10311.3|10309.7|10304.7|48
1685712600000|2023-06-02 13:30:00|10310.5|10305.5|10309.5|10304.5|10311.8|10306.8|10308.2|10303.2|83
1685712900000|2023-06-02 13:35:00|10309.3|10304.3|10317.8|10312.8|10318.6|10313.6|10309.2|10304.2|149
1685713200000|2023-06-02 13:40:00|10318.3|10313.3|10319.9|10314.9|10320.3|10315.3|10315.8|10310.8|125
1685713500000|2023-06-02 13:45:00|10320.8|10315.8|10329.3|10324.3|10329.9|10324.9|10320.8|10315.8|122
1685713800000|2023-06-02 13:50:00|10329.4|10324.4|10328.3|10323.3|10330.9|10325.9|10326.4|10321.4|121
1685714100000|2023-06-02 13:55:00|10328.1|10323.1|10331.9|10326.9|10333|10328|10328.1|10323.1|142
1685714400000|2023-06-02 14:00:00|10332.1|10327.1|10325.8|10320.8|10332.1|10327.1|10325.3|10320.3|117
1685714700000|2023-06-02 14:05:00|10325.4|10320.4|10332.4|10327.4|10332.7|10327.7|10325.3|10320.3|102
1685715000000|2023-06-02 14:10:00|10332.5|10327.5|10334.9|10329.9|10335.4|10330.4|10331.4|10326.4|98
1685715300000|2023-06-02 14:15:00|10335.3|10330.3|10335.5|10330.5|10338.5|10333.5|10333.3|10328.3|118
1685715600000|2023-06-02 14:20:00|10335.4|10330.4|10346.3|10341.3|10347.9|10342.9|10334.7|10329.7|183
1685715900000|2023-06-02 14:25:00|10347.1|10342.1|10344.3|10339.3|10349.2|10344.2|10343.3|10338.3|141
1685716200000|2023-06-02 14:30:00|10344.4|10339.4|10347.4|10342.4|10348.2|10343.2|10342.4|10337.4|91
1685716500000|2023-06-02 14:35:00|10346.9|10341.9|10339.2|10334.2|10347.4|10342.4|10338.9|10333.9|52
1685716800000|2023-06-02 14:40:00|10338.9|10333.9|10340.5|10335.5|10340.5|10335.5|10338.4|10333.4|95
1685717100000|2023-06-02 14:45:00|10340.7|10335.7|10344.5|10339.5|10345.9|10340.9|10340.4|10335.4|63
1685717400000|2023-06-02 14:50:00|10344.6|10339.6|10348|10343|10348.5|10343.5|10344.6|10339.6|65
1685717700000|2023-06-02 14:55:00|10347.9|10342.9|10349.9|10344.9|10351.8|10346.8|10347.9|10342.9|120
1685718000000|2023-06-02 15:00:00|10349.4|10344.4|10349.2|10344.2|10350.5|10345.5|10345.9|10340.9|151
1685718300000|2023-06-02 15:05:00|10349|10344|10347.6|10342.6|10349|10344|10345.2|10340.2|111
1685718600000|2023-06-02 15:10:00|10348|10343|10346|10341|10349.5|10344.5|10345.9|10340.9|59
1685718900000|2023-06-02 15:15:00|10346.5|10341.5|10349.9|10344.9|10349.9|10344.9|10345.9|10340.9|43
1685719200000|2023-06-02 15:20:00|10350.2|10345.2|10349.9|10344.9|10351.4|10346.4|10349.4|10344.4|138
1685719500000|2023-06-02 15:25:00|10349.4|10344.4|10348.1|10343.1|10349.9|10344.9|10347.8|10342.8|36
1685719800000|2023-06-02 15:30:00|10348.4|10343.4|10349.4|10344.4|10350.4|10345.4|10348.4|10343.4|62
1685720100000|2023-06-02 15:35:00|10349.6|10344.6|10350.9|10345.9|10351.4|10346.4|10348.9|10343.9|44
1685720400000|2023-06-02 15:40:00|10350.4|10345.4|10354.6|10349.6|10355.1|10350.1|10350.4|10345.4|60
1685720700000|2023-06-02 15:45:00|10354.4|10349.4|10358.9|10353.9|10358.9|10353.9|10353.4|10348.4|57
1685721000000|2023-06-02 15:50:00|10358.6|10353.6|10356.4|10351.4|10358.9|10353.9|10356.1|10351.1|53
1685721300000|2023-06-02 15:55:00|10355.9|10350.9|10353.9|10348.9|10356.4|10351.4|10353.9|10348.9|39
1685721600000|2023-06-02 16:00:00|10353.7|10348.7|10353.3|10348.3|10355.7|10350.7|10352.9|10347.9|39
1685721900000|2023-06-02 16:05:00|10353.2|10348.2|10356.3|10351.3|10356.6|10351.6|10352.6|10347.6|43
1685722200000|2023-06-02 16:10:00|10356.6|10351.6|10358.8|10353.8|10361.1|10356.1|10356.6|10351.6|50
1685722500000|2023-06-02 16:15:00|10359.1|10354.1|10360|10355|10361.3|10356.3|10358.3|10353.3|48
1685722800000|2023-06-02 16:20:00|10360.3|10355.3|10360.8|10355.8|10362.5|10357.5|10359.1|10354.1|39
1685723100000|2023-06-02 16:25:00|10361.3|10356.3|10361.5|10356.5|10364.3|10359.3|10360|10355|59
1685723400000|2023-06-02 16:30:00|10361.6|10356.6|10359.6|10354.6|10361.6|10356.6|10358.1|10353.1|21
1685723700000|2023-06-02 16:35:00|10359.5|10354.5|10360.3|10355.3|10360.6|10355.6|10358.8|10353.8|15
1685724000000|2023-06-02 16:40:00|10360.6|10355.6|10360.6|10355.6|10361.3|10356.3|10360|10355|11
1685724300000|2023-06-02 16:45:00|10361.1|10356.1|10363|10358|10363.9|10358.9|10361|10356|37
1685724600000|2023-06-02 16:50:00|10363.1|10358.1|10363|10358|10364.1|10359.1|10362.8|10357.8|16
1685724900000|2023-06-02 16:55:00|10362.8|10357.8|10363.6|10358.6|10364|10359|10362.5|10357.5|22
1685725200000|2023-06-02 17:00:00|10363.5|10358.5|10362|10357|10365|10360|10362|10357|30
1685725500000|2023-06-02 17:05:00|10362.1|10357.1|10361.5|10356.5|10365.8|10360.8|10361.5|10356.5|27
1685725800000|2023-06-02 17:10:00|10361.8|10356.8|10363|10358|10363|10358|10361.5|10356.5|39
1685726100000|2023-06-02 17:15:00|10363.3|10358.3|10361.8|10356.8|10364|10359|10361.5|10356.5|34
1685726400000|2023-06-02 17:20:00|10362|10357|10359.9|10354.9|10362|10357|10359.7|10354.7|26
1685726700000|2023-06-02 17:25:00|10360|10355|10359.5|10354.5|10360.5|10355.5|10359.5|10354.5|23
1685727000000|2023-06-02 17:30:00|10360|10355|10361|10356|10361|10356|10360|10355|18
1685727300000|2023-06-02 17:35:00|10361.5|10356.5|10363.5|10358.5|10364|10359|10361.5|10356.5|14
1685727600000|2023-06-02 17:40:00|10363.6|10358.6|10365.8|10360.8|10365.8|10360.8|10363.5|10358.5|21
1685727900000|2023-06-02 17:45:00|10365.7|10360.7|10365.2|10360.2|10366.1|10361.1|10364.7|10359.7|19
1685728200000|2023-06-02 17:50:00|10365|10360|10364.6|10359.6|10365|10360|10364|10359|20
1685728500000|2023-06-02 17:55:00|10364.5|10359.5|10364.8|10359.8|10365.6|10360.6|10364.3|10359.3|15
1685728800000|2023-06-02 18:00:00|10365.2|10360.2|10367.6|10362.6|10367.6|10362.6|10364.2|10359.2|24
1685729100000|2023-06-02 18:05:00|10367.9|10362.9|10367.1|10362.1|10368.1|10363.1|10367.1|10362.1|21
1685729400000|2023-06-02 18:10:00|10367.2|10362.2|10369.1|10364.1|10369.3|10364.3|10367.2|10362.2|23
1685729700000|2023-06-02 18:15:00|10369|10364|10365.8|10360.8|10369|10364|10365.7|10360.7|11
1685730000000|2023-06-02 18:20:00|10365.7|10360.7|10366|10361|10367.1|10362.1|10365.7|10360.7|11
1685730300000|2023-06-02 18:25:00|10365.8|10360.8|10364|10359|10365.9|10360.9|10363.9|10358.9|13
1685730600000|2023-06-02 18:30:00|10363.9|10358.9|10362.1|10357.1|10365|10360|10362|10357|15
1685730900000|2023-06-02 18:35:00|10362|10357|10361.3|10356.3|10362.5|10357.5|10360|10355|39
1685731200000|2023-06-02 18:40:00|10361.5|10356.5|10362.3|10357.3|10363|10358|10361.1|10356.1|57
1685731500000|2023-06-02 18:45:00|10362.5|10357.5|10362.3|10357.3|10362.8|10357.8|10360.8|10355.8|12
1685731800000|2023-06-02 18:50:00|10362|10357|10363|10358|10363|10358|10361.5|10356.5|109
1685732100000|2023-06-02 18:55:00|10363.3|10358.3|10361.9|10356.9|10364.3|10359.3|10361.9|10356.9|212
1685732400000|2023-06-02 19:00:00|10361.4|10356.4|10360.6|10355.6|10361.4|10356.4|10360.4|10355.4|41
1685732700000|2023-06-02 19:05:00|10360.7|10355.7|10362.4|10357.4|10362.5|10357.5|10359.9|10354.9|69
1685733000000|2023-06-02 19:10:00|10362.5|10357.5|10362.5|10357.5|10363|10358|10362.4|10357.4|10
1685733300000|2023-06-02 19:15:00|10362.4|10357.4|10361.4|10356.4|10362.4|10357.4|10360.7|10355.7|15
1685733600000|2023-06-02 19:20:00|10361.2|10356.2|10363|10358|10363.3|10358.3|10360.9|10355.9|28
1685733900000|2023-06-02 19:25:00|10363.5|10358.5|10363|10358|10363.5|10358.5|10362|10357|14
1685734200000|2023-06-02 19:30:00|10363.3|10358.3|10363.7|10358.7|10365|10360|10363.3|10358.3|19
1685734500000|2023-06-02 19:35:00|10363.6|10358.6|10363.2|10358.2|10363.7|10358.7|10362.5|10357.5|12
1685734800000|2023-06-02 19:40:00|10363.5|10358.5|10364.2|10359.2|10364.7|10359.7|10363|10358|8
1685735100000|2023-06-02 19:45:00|10364|10359|10364.5|10359.5|10364.8|10359.8|10363.9|10358.9|4
1685735400000|2023-06-02 19:50:00|10364.7|10359.7|10365.2|10360.2|10365.7|10360.7|10364.4|10359.4|11
1685735700000|2023-06-02 19:55:00|10365|10360|10365|10360|10365.2|10360.2|10364.5|10359.5|45
1685736000000|2023-06-02 20:00:00|10365.2|10360.2|10365|10360|10365.2|10360.2|10364.2|10359.2|23
1685736300000|2023-06-02 20:05:00|10364.9|10359.9|10365|10360|10365.2|10360.2|10364.5|10359.5|17
1685736600000|2023-06-02 20:10:00|10364.9|10359.9|10365.4|10360.4|10365.5|10360.5|10364|10359|1
1685736900000|2023-06-02 20:15:00|10365.5|10360.5|10366|10361|10366.4|10361.4|10365.4|10360.4|0
1685737200000|2023-06-02 20:20:00|10366.2|10361.2|10365.9|10360.9|10366.2|10361.2|10365.4|10360.4|5
1685737500000|2023-06-02 20:25:00|10366|10361|10366.7|10361.7|10366.9|10361.9|10365.9|10360.9|7
1685737800000|2023-06-02 20:30:00|10366.4|10361.4|10366.7|10361.7|10366.9|10361.9|10366.4|10361.4|13
1685738100000|2023-06-02 20:35:00|10366.5|10361.5|10366.7|10361.7|10367.2|10362.2|10366.4|10361.4|2
1685738400000|2023-06-02 20:40:00|10366.4|10361.4|10366|10361|10366.4|10361.4|10365.7|10360.7|13
1685738700000|2023-06-02 20:45:00|10366.9|10361.9|10367.3|10362.3|10367.3|10362.3|10366.3|10361.3|8
1685739000000|2023-06-02 20:50:00|10367.1|10362.1|10366.9|10361.9|10367.1|10362.1|10366.8|10361.8|8
1685739300000|2023-06-02 20:55:00|10367.1|10362.1|10368.7|10361.7|10368.7|10362.2|10366.6|10361.5|20
1685916000000|2023-06-04 22:00:00|10364.8|10359.8|10370.1|10365.1|10371.3|10366.3|10364.8|10359.8|53
1685916300000|2023-06-04 22:05:00|10370|10365|10367.3|10362.3|10370.3|10365.3|10367.3|10362.3|35
1685916600000|2023-06-04 22:10:00|10367.5|10362.5|10367.3|10362.3|10368.6|10363.6|10367.1|10362.1|24
1685916900000|2023-06-04 22:15:00|10367.5|10362.5|10367.3|10362.3|10367.8|10362.8|10366.7|10361.7|14
1685917200000|2023-06-04 22:20:00|10367.5|10362.5|10366.5|10361.5|10368|10363|10366.3|10361.3|1
1685917500000|2023-06-04 22:25:00|10366.7|10361.7|10365.6|10360.6|10366.7|10361.7|10365.5|10360.5|0
1685917800000|2023-06-04 22:30:00|10367.2|10362.2|10368.2|10363.2|10368.7|10363.7|10367.2|10362.2|12
1685918100000|2023-06-04 22:35:00|10368|10363|10368.5|10363.5|10369|10364|10366.7|10361.7|2
1685918400000|2023-06-04 22:40:00|10368.7|10363.7|10368.4|10363.4|10368.7|10363.7|10368|10363|5
1685918700000|2023-06-04 22:45:00|10368|10363|10369.9|10364.9|10370.1|10365.1|10368|10363|3
1685919000000|2023-06-04 22:50:00|10370.1|10365.1|10369.7|10364.7|10370.1|10365.1|10369.4|10364.4|2
1685919300000|2023-06-04 22:55:00|10369.2|10364.2|10370.7|10365.7|10370.9|10365.9|10369.2|10364.2|8
1685919600000|2023-06-04 23:00:00|10371.2|10366.2|10372.2|10367.2|10372.8|10367.8|10371|10366|17
1685919900000|2023-06-04 23:05:00|10371.9|10366.9|10372.2|10367.2|10372.4|10367.4|10371.7|10366.7|5
1685920200000|2023-06-04 23:10:00|10372.1|10367.1|10374.1|10369.1|10374.1|10369.1|10372.1|10367.1|13
1685920500000|2023-06-04 23:15:00|10373.9|10368.9|10374.2|10369.2|10374.6|10369.6|10373.4|10368.4|2
1685920800000|2023-06-04 23:20:00|10374.1|10369.1|10375.2|10370.2|10375.2|10370.2|10373.7|10368.7|11
1685921100000|2023-06-04 23:25:00|10375.4|10370.4|10377.2|10372.2|10377.3|10372.3|10375.4|10370.4|10
1685921400000|2023-06-04 23:30:00|10375.9|10370.9|10377.9|10372.9|10377.9|10372.9|10375.9|10370.9|11
1685921700000|2023-06-04 23:35:00|10377.8|10372.8|10377.4|10372.4|10377.9|10372.9|10377.3|10372.3|5
1685922000000|2023-06-04 23:40:00|10377.3|10372.3|10377.9|10372.9|10377.9|10372.9|10377.3|10372.3|4
1685922300000|2023-06-04 23:45:00|10377.8|10372.8|10377.8|10372.8|10377.9|10372.9|10377.8|10372.8|14
1685922600000|2023-06-04 23:50:00|10377.9|10372.9|10378.2|10373.2|10378.4|10373.4|10377.8|10372.8|16
1685922900000|2023-06-04 23:55:00|10378.5|10373.5|10377.3|10372.3|10378.5|10373.5|10376.8|10371.8|6
1685923200000|2023-06-05 00:00:00|10377.4|10372.4|10379.4|10374.4|10380|10375|10377.1|10372.1|27
1685923500000|2023-06-05 00:05:00|10379.5|10374.5|10379.4|10374.4|10379.9|10374.9|10378.9|10373.9|12
1685923800000|2023-06-05 00:10:00|10379.5|10374.5|10378.2|10373.2|10379.7|10374.7|10377.4|10372.4|4
1685924100000|2023-06-05 00:15:00|10378.1|10373.1|10380.9|10375.9|10381|10376|10377.6|10372.6|16
1685924400000|2023-06-05 00:20:00|10380.7|10375.7|10378.1|10373.1|10380.9|10375.9|10377.8|10372.8|70
1685924700000|2023-06-05 00:25:00|10378.2|10373.2|10379.5|10374.5|10379.5|10374.5|10378.1|10373.1|0
1685925000000|2023-06-05 00:30:00|10379.7|10374.7|10381.2|10376.2|10381.7|10376.7|10379.4|10374.4|18
1685925300000|2023-06-05 00:35:00|10381.4|10376.4|10380.4|10375.4|10381.4|10376.4|10379.9|10374.9|3
1685925600000|2023-06-05 00:40:00|10380.1|10375.1|10379.4|10374.4|10380.7|10375.7|10379.2|10374.2|3
1685925900000|2023-06-05 00:45:00|10379.2|10374.2|10378.4|10373.4|10379.4|10374.4|10378.4|10373.4|11
1685926200000|2023-06-05 00:50:00|10378.7|10373.7|10378.4|10373.4|10378.9|10373.9|10377.9|10372.9|2
1685926500000|2023-06-05 00:55:00|10378.7|10373.7|10378.4|10373.4|10379.7|10374.7|10377.9|10372.9|1
1685926800000|2023-06-05 01:00:00|10378.2|10373.2|10375|10370|10378.9|10373.9|10374.5|10369.5|37
1685927100000|2023-06-05 01:05:00|10374.7|10369.7|10376.8|10371.8|10376.8|10371.8|10373.8|10368.8|8
1685927400000|2023-06-05 01:10:00|10376.7|10371.7|10375|10370|10376.8|10371.8|10374.7|10369.7|15
1685927700000|2023-06-05 01:15:00|10375.1|10370.1|10379|10374|10380.2|10375.2|10375|10370|39
1685928000000|2023-06-05 01:20:00|10378.5|10373.5|10377.8|10372.8|10380.2|10375.2|10377.5|10372.5|29
1685928300000|2023-06-05 01:25:00|10377.7|10372.7|10377.8|10372.8|10379|10374|10377.3|10372.3|24
1685928600000|2023-06-05 01:30:00|10378|10373|10377.5|10372.5|10378.6|10373.6|10377|10372|23
1685928900000|2023-06-05 01:35:00|10377.6|10372.6|10376.5|10371.5|10378|10373|10375.5|10370.5|17
1685929200000|2023-06-05 01:40:00|10376.6|10371.6|10375|10370|10377|10372|10374.4|10369.4|9
1685929500000|2023-06-05 01:45:00|10374.7|10369.7|10374|10369|10375.5|10370.5|10372|10367|36
1685929800000|2023-06-05 01:50:00|10373.9|10368.9|10374.5|10369.5|10375.3|10370.3|10373.2|10368.2|18
1685930100000|2023-06-05 01:55:00|10374.4|10369.4|10372.5|10367.5|10374.5|10369.5|10372.5|10367.5|5
1685930400000|2023-06-05 02:00:00|10373|10368|10371.5|10366.5|10373|10368|10370.5|10365.5|12
1685930700000|2023-06-05 02:05:00|10371|10366|10372|10367|10372|10367|10370.4|10365.4|21
1685931000000|2023-06-05 02:10:00|10372.3|10367.3|10372.2|10367.2|10373.3|10368.3|10371.9|10366.9|32
1685931300000|2023-06-05 02:15:00|10372|10367|10372.5|10367.5|10373|10368|10371.8|10366.8|13
1685931600000|2023-06-05 02:20:00|10372.8|10367.8|10375.5|10370.5|10375.9|10370.9|10372.8|10367.8|15
1685931900000|2023-06-05 02:25:00|10375.4|10370.4|10374.5|10369.5|10375.5|10370.5|10374.2|10369.2|6
1685932200000|2023-06-05 02:30:00|10374.4|10369.4|10376|10371|10376.4|10371.4|10374.2|10369.2|14
1685932500000|2023-06-05 02:35:00|10376.2|10371.2|10375.5|10370.5|10376.5|10371.5|10375.4|10370.4|1
1685932800000|2023-06-05 02:40:00|10375.4|10370.4|10375.2|10370.2|10375.7|10370.7|10375.1|10370.1|6
1685933100000|2023-06-05 02:45:00|10375.4|10370.4|10375|10370|10375.5|10370.5|10374.9|10369.9|5
1685933400000|2023-06-05 02:50:00|10374.9|10369.9|10373.5|10368.5|10375.2|10370.2|10373.2|10368.2|5
1685933700000|2023-06-05 02:55:00|10373.7|10368.7|10374.2|10369.2|10375|10370|10373.7|10368.7|1
1685934000000|2023-06-05 03:00:00|10374.5|10369.5|10372.5|10367.5|10374.5|10369.5|10372.2|10367.2|2
1685934300000|2023-06-05 03:05:00|10372.4|10367.4|10373.5|10368.5|10373.5|10368.5|10372.2|10367.2|4
1685934600000|2023-06-05 03:10:00|10373.2|10368.2|10373.2|10368.2|10373.7|10368.7|10372.4|10367.4|3
1685934900000|2023-06-05 03:15:00|10372.9|10367.9|10374.2|10369.2|10374.9|10369.9|10372.9|10367.9|1
1685935200000|2023-06-05 03:20:00|10374.4|10369.4|10373.9|10368.9|10374.4|10369.4|10373.6|10368.6|5
1685935500000|2023-06-05 03:25:00|10374|10369|10374.4|10369.4|10374.7|10369.7|10373.5|10368.5|3
1685935800000|2023-06-05 03:30:00|10374.2|10369.2|10372.7|10367.7|10374.2|10369.2|10372.4|10367.4|7
1685936100000|2023-06-05 03:35:00|10372.6|10367.6|10370.9|10365.9|10372.7|10367.7|10370.4|10365.4|3
1685936400000|2023-06-05 03:40:00|10370.7|10365.7|10371|10366|10371.5|10366.5|10370.2|10365.2|4
1685936700000|2023-06-05 03:45:00|10371.4|10366.4|10372.4|10367.4|10372.4|10367.4|10370.7|10365.7|1
1685937000000|2023-06-05 03:50:00|10372.2|10367.2|10371.9|10366.9|10372.4|10367.4|10371.7|10366.7|0
1685937300000|2023-06-05 03:55:00|10371.7|10366.7|10371.2|10366.2|10371.9|10366.9|10371|10366|3
1685937600000|2023-06-05 04:00:00|10371.1|10366.1|10371.4|10366.4|10371.5|10366.5|10370.7|10365.7|14
1685937900000|2023-06-05 04:05:00|10371.5|10366.5|10372.9|10367.9|10373|10368|10371.5|10366.5|3
1685938200000|2023-06-05 04:10:00|10373|10368|10376.4|10371.4|10376.5|10371.5|10372.9|10367.9|16
1685938500000|2023-06-05 04:15:00|10376.5|10371.5|10376.4|10371.4|10377|10372|10375.9|10370.9|7
1685938800000|2023-06-05 04:20:00|10376.2|10371.2|10376.4|10371.4|10376.9|10371.9|10375.6|10370.6|4
1685939100000|2023-06-05 04:25:00|10376.2|10371.2|10374.9|10369.9|10376.2|10371.2|10374.9|10369.9|6
1685939400000|2023-06-05 04:30:00|10374.7|10369.7|10374.2|10369.2|10374.7|10369.7|10373.9|10368.9|7
1685939700000|2023-06-05 04:35:00|10374.1|10369.1|10374.7|10369.7|10374.7|10369.7|10374.1|10369.1|1
1685940000000|2023-06-05 04:40:00|10374.9|10369.9|10375.9|10370.9|10376.4|10371.4|10374.9|10369.9|3
1685940300000|2023-06-05 04:45:00|10376|10371|10375.4|10370.4|10376|10371|10374.9|10369.9|9
1685940600000|2023-06-05 04:50:00|10375.2|10370.2|10375.6|10370.6|10376.4|10371.4|10375.1|10370.1|9
1685940900000|2023-06-05 04:55:00|10375.4|10370.4|10374.4|10369.4|10375.4|10370.4|10374.3|10369.3|0
1685941200000|2023-06-05 05:00:00|10374.3|10369.3|10376.9|10371.9|10377.4|10372.4|10374.3|10369.3|8
1685941500000|2023-06-05 05:05:00|10376.8|10371.8|10376.1|10371.1|10376.9|10371.9|10375.6|10370.6|21
1685941800000|2023-06-05 05:10:00|10376|10371|10376.9|10371.9|10376.9|10371.9|10376|10371|6
1685942100000|2023-06-05 05:15:00|10377.1|10372.1|10378.1|10373.1|10378.4|10373.4|10376.9|10371.9|11
1685942400000|2023-06-05 05:20:00|10378.4|10373.4|10377.8|10372.8|10378.7|10373.7|10377.6|10372.6|2
1685942700000|2023-06-05 05:25:00|10377.6|10372.6|10377.4|10372.4|10378.4|10373.4|10376.9|10371.9|1
1685943000000|2023-06-05 05:30:00|10377.3|10372.3|10376.4|10371.4|10377.6|10372.6|10376.3|10371.3|2
1685943300000|2023-06-05 05:35:00|10376.7|10371.7|10375.8|10370.8|10376.7|10371.7|10375.7|10370.7|5
1685943600000|2023-06-05 05:40:00|10376.1|10371.1|10373.6|10368.6|10376.1|10371.1|10373.5|10368.5|9
1685943900000|2023-06-05 05:45:00|10373.8|10368.8|10373.8|10368.8|10374.3|10369.3|10373.2|10368.2|15
1685944200000|2023-06-05 05:50:00|10374|10369|10372.8|10367.8|10374.3|10369.3|10372|10367|5
1685944500000|2023-06-05 05:55:00|10373.2|10368.2|10374.8|10369.8|10376|10371|10372.8|10367.8|12
1685944800000|2023-06-05 06:00:00|10374.1|10369.1|10378.2|10373.2|10380.2|10375.2|10374.1|10369.1|67
1685945100000|2023-06-05 06:05:00|10378|10373|10380.5|10375.5|10380.5|10375.5|10376.9|10371.9|51
1685945400000|2023-06-05 06:10:00|10380.7|10375.7|10381.2|10376.2|10382|10377|10379.7|10374.7|16
1685945700000|2023-06-05 06:15:00|10381.1|10376.1|10382.7|10377.7|10383|10378|10380.2|10375.2|22
1685946000000|2023-06-05 06:20:00|10382.8|10377.8|10383|10378|10384.2|10379.2|10381.8|10376.8|13
1685946300000|2023-06-05 06:25:00|10382.9|10377.9|10383|10378|10384.3|10379.3|10380.3|10375.3|14
1685946600000|2023-06-05 06:30:00|10382.8|10377.8|10381.8|10376.8|10384|10379|10381.3|10376.3|31
1685946900000|2023-06-05 06:35:00|10382|10377|10382|10377|10382.8|10377.8|10380.8|10375.8|17
1685947200000|2023-06-05 06:40:00|10381.8|10376.8|10382.8|10377.8|10383.8|10378.8|10381|10376|5
1685947500000|2023-06-05 06:45:00|10383.3|10378.3|10382.5|10377.5|10383.3|10378.3|10382.1|10377.1|9
1685947800000|2023-06-05 06:50:00|10382.8|10377.8|10383.2|10378.2|10385.7|10380.7|10382.7|10377.7|21
1685948100000|2023-06-05 06:55:00|10383.3|10378.3|10384.2|10379.2|10385.7|10380.7|10382.7|10377.7|19
1685948400000|2023-06-05 07:00:00|10384.3|10379.3|10386.7|10381.7|10386.8|10381.8|10381.9|10376.9|89
1685948700000|2023-06-05 07:05:00|10386.8|10381.8|10390.2|10385.2|10391.7|10386.7|10386.8|10381.8|90
1685949000000|2023-06-05 07:10:00|10390.5|10385.5|10387.5|10382.5|10390.5|10385.5|10385|10380|38
1685949300000|2023-06-05 07:15:00|10388.2|10383.2|10390.5|10385.5|10391.5|10386.5|10387.2|10382.2|27
1685949600000|2023-06-05 07:20:00|10390.2|10385.2|10392.5|10387.5|10393.3|10388.3|10390|10385|27
1685949900000|2023-06-05 07:25:00|10392.2|10387.2|10389.1|10384.1|10392.2|10387.2|10387.6|10382.6|28
1685950200000|2023-06-05 07:30:00|10388.8|10383.8|10387.4|10382.4|10391.4|10386.4|10386.9|10381.9|27
1685950500000|2023-06-05 07:35:00|10387.3|10382.3|10384.3|10379.3|10387.3|10382.3|10382.4|10377.4|43
1685950800000|2023-06-05 07:40:00|10384.6|10379.6|10385.8|10380.8|10386.8|10381.8|10381.7|10376.7|66
1685951100000|2023-06-05 07:45:00|10386.5|10381.5|10387.4|10382.4|10388.1|10383.1|10385.6|10380.6|37
1685951400000|2023-06-05 07:50:00|10387.6|10382.6|10386|10381|10387.6|10382.6|10384.6|10379.6|13
1685951700000|2023-06-05 07:55:00|10385.6|10380.6|10388.5|10383.5|10388.6|10383.6|10384.8|10379.8|15
1685952000000|2023-06-05 08:00:00|10388.6|10383.6|10388.7|10383.7|10392|10387|10388.2|10383.2|45
1685952300000|2023-06-05 08:05:00|10388.5|10383.5|10387.8|10382.8|10389.8|10384.8|10386.8|10381.8|18
1685952600000|2023-06-05 08:10:00|10388.2|10383.2|10383.5|10378.5|10388.8|10383.8|10381.7|10376.7|25
1685952900000|2023-06-05 08:15:00|10383.6|10378.6|10383.5|10378.5|10384.3|10379.3|10382|10377|15
1685953200000|2023-06-05 08:20:00|10383.6|10378.6|10383.3|10378.3|10385.8|10380.8|10383.3|10378.3|17
1685953500000|2023-06-05 08:25:00|10383.6|10378.6|10387.3|10382.3|10388.9|10383.9|10383.5|10378.5|17
1685953800000|2023-06-05 08:30:00|10387.5|10382.5|10386.8|10381.8|10389.7|10384.7|10385.7|10380.7|34
1685954100000|2023-06-05 08:35:00|10387.9|10382.9|10384.2|10379.2|10388.5|10383.5|10383.2|10378.2|18
1685954400000|2023-06-05 08:40:00|10384.3|10379.3|10385.7|10380.7|10385.7|10380.7|10383.2|10378.2|29
1685954700000|2023-06-05 08:45:00|10385.5|10380.5|10385|10380|10386.7|10381.7|10384.9|10379.9|18
1685955000000|2023-06-05 08:50:00|10384.8|10379.8|10385.3|10380.3|10386.3|10381.3|10384.5|10379.5|11
1685955300000|2023-06-05 08:55:00|10385.2|10380.2|10383|10378|10385.2|10380.2|10381.7|10376.7|24
1685955600000|2023-06-05 09:00:00|10383.5|10378.5|10387.5|10382.5|10387.5|10382.5|10382.5|10377.5|20
1685955900000|2023-06-05 09:05:00|10387.4|10382.4|10388|10383|10388.2|10383.2|10386.2|10381.2|7
1685956200000|2023-06-05 09:10:00|10388.2|10383.2|10384.7|10379.7|10388.5|10383.5|10384.7|10379.7|13
1685956500000|2023-06-05 09:15:00|10385|10380|10386.9|10381.9|10387.4|10382.4|10384.2|10379.2|20
1685956800000|2023-06-05 09:20:00|10386.5|10381.5|10388.4|10383.4|10389|10384|10385.7|10380.7|17
1685957100000|2023-06-05 09:25:00|10388|10383|10386.5|10381.5|10388|10383|10385.7|10380.7|16
1685957400000|2023-06-05 09:30:00|10386.7|10381.7|10385.2|10380.2|10388|10383|10385.2|10380.2|17
1685957700000|2023-06-05 09:35:00|10385.5|10380.5|10381.7|10376.7|10385.5|10380.5|10381.7|10376.7|28
1685958000000|2023-06-05 09:40:00|10381.8|10376.8|10383.4|10378.4|10384|10379|10381.2|10376.2|27
1685958300000|2023-06-05 09:45:00|10383.5|10378.5|10384.5|10379.5|10384.5|10379.5|10382.2|10377.2|8
1685958600000|2023-06-05 09:50:00|10384.7|10379.7|10386.5|10381.5|10386.7|10381.7|10384.4|10379.4|42
1685958900000|2023-06-05 09:55:00|10386.4|10381.4|10387.2|10382.2|10388.2|10383.2|10386.2|10381.2|70
1685959200000|2023-06-05 10:00:00|10386.9|10381.9|10387.9|10382.9|10388.4|10383.4|10386.4|10381.4|15
1685959500000|2023-06-05 10:05:00|10388|10383|10388|10383|10388.9|10383.9|10387.4|10382.4|19
1685959800000|2023-06-05 10:10:00|10388.2|10383.2|10390.7|10385.7|10392.2|10387.2|10388|10383|7
1685960100000|2023-06-05 10:15:00|10390.9|10385.9|10391.9|10386.9|10392.2|10387.2|10389.7|10384.7|17
1685960400000|2023-06-05 10:20:00|10391.7|10386.7|10390.4|10385.4|10392|10387|10389.9|10384.9|7
1685960700000|2023-06-05 10:25:00|10390.2|10385.2|10393.4|10388.4|10393.7|10388.7|10390.2|10385.2|9
1685961000000|2023-06-05 10:30:00|10393.2|10388.2|10392.7|10387.7|10393.5|10388.5|10392.1|10387.1|9
1685961300000|2023-06-05 10:35:00|10392.9|10387.9|10392.9|10387.9|10393.7|10388.7|10392.6|10387.6|6
1685961600000|2023-06-05 10:40:00|10393|10388|10391.2|10386.2|10393.7|10388.7|10391.1|10386.1|10
1685961900000|2023-06-05 10:45:00|10391.1|10386.1|10389.9|10384.9|10391.2|10386.2|10388.9|10383.9|13
1685962200000|2023-06-05 10:50:00|10389.7|10384.7|10387.9|10382.9|10391|10386|10387|10382|32
1685962500000|2023-06-05 10:55:00|10387.5|10382.5|10388.2|10383.2|10388.5|10383.5|10386.7|10381.7|16
1685962800000|2023-06-05 11:00:00|10388.4|10383.4|10387.9|10382.9|10389.2|10384.2|10387.5|10382.5|8
1685963100000|2023-06-05 11:05:00|10387.8|10382.8|10387.4|10382.4|10388.1|10383.1|10386.9|10381.9|21
1685963400000|2023-06-05 11:10:00|10387.7|10382.7|10386.9|10381.9|10387.9|10382.9|10386.9|10381.9|5
1685963700000|2023-06-05 11:15:00|10387.2|10382.2|10389.2|10384.2|10390.4|10385.4|10386.9|10381.9|7
1685964000000|2023-06-05 11:20:00|10389.4|10384.4|10391.2|10386.2|10391.2|10386.2|10389.4|10384.4|18
1685964300000|2023-06-05 11:25:00|10391.7|10386.7|10393.9|10388.9|10393.9|10388.9|10391.2|10386.2|17
1685964600000|2023-06-05 11:30:00|10393.4|10388.4|10393.7|10388.7|10393.9|10388.9|10393.4|10388.4|12
1685964900000|2023-06-05 11:35:00|10393.9|10388.9|10394.9|10389.9|10394.9|10389.9|10393.7|10388.7|17
1685965200000|2023-06-05 11:40:00|10395|10390|10394.9|10389.9|10395.9|10390.9|10394.9|10389.9|13
1685965500000|2023-06-05 11:45:00|10394.6|10389.6|10393.4|10388.4|10394.7|10389.7|10393.4|10388.4|20
1685965800000|2023-06-05 11:50:00|10393.9|10388.9|10388.4|10383.4|10393.9|10388.9|10388.4|10383.4|37
1685966100000|2023-06-05 11:55:00|10388.2|10383.2|10390.4|10385.4|10391.2|10386.2|10388|10383|23
1685966400000|2023-06-05 12:00:00|10390.5|10385.5|10390.9|10385.9|10391.4|10386.4|10389.9|10384.9|26
1685966700000|2023-06-05 12:05:00|10391.1|10386.1|10389.7|10384.7|10391.2|10386.2|10389.1|10384.1|14
1685967000000|2023-06-05 12:10:00|10390|10385|10389.6|10384.6|10390.2|10385.2|10389.3|10384.3|14
1685967300000|2023-06-05 12:15:00|10389.7|10384.7|10390.2|10385.2|10390.2|10385.2|10389.6|10384.6|12
1685967600000|2023-06-05 12:20:00|10390.5|10385.5|10391.9|10386.9|10393.9|10388.9|10390.5|10385.5|90
1685967900000|2023-06-05 12:25:00|10391.8|10386.8|10393.2|10388.2|10393.4|10388.4|10391.4|10386.4|61
1685968200000|2023-06-05 12:30:00|10392.9|10387.9|10396.7|10391.7|10397.2|10392.2|10392.9|10387.9|143
1685968500000|2023-06-05 12:35:00|10396.4|10391.4|10398.9|10393.9|10398.9|10393.9|10395.9|10390.9|51
1685968800000|2023-06-05 12:40:00|10399.2|10394.2|10398.4|10393.4|10400.4|10395.4|10397.9|10392.9|43
1685969100000|2023-06-05 12:45:00|10398.9|10393.9|10398.5|10393.5|10398.9|10393.9|10396.9|10391.9|33
1685969400000|2023-06-05 12:50:00|10398.9|10393.9|10399.9|10394.9|10401.3|10396.3|10398.9|10393.9|136
1685969700000|2023-06-05 12:55:00|10400.2|10395.2|10396.5|10391.5|10400.4|10395.4|10396.4|10391.4|18
1685970000000|2023-06-05 13:00:00|10396.4|10391.4|10396.2|10391.2|10396.7|10391.7|10393.9|10388.9|21
1685970300000|2023-06-05 13:05:00|10395.9|10390.9|10392.7|10387.7|10396|10391|10392.1|10387.1|45
1685970600000|2023-06-05 13:10:00|10392.9|10387.9|10395.7|10390.7|10396|10391|10392.4|10387.4|27
1685970900000|2023-06-05 13:15:00|10395.9|10390.9|10393.9|10388.9|10396.2|10391.2|10393.9|10388.9|14
1685971200000|2023-06-05 13:20:00|10393.6|10388.6|10392.7|10387.7|10394.4|10389.4|10390.7|10385.7|26
1685971500000|2023-06-05 13:25:00|10392.6|10387.6|10390.9|10385.9|10392.9|10387.9|10389.7|10384.7|23
1685971800000|2023-06-05 13:30:00|10390.7|10385.7|10391.9|10386.9|10393.4|10388.4|10390.4|10385.4|121
1685972100000|2023-06-05 13:35:00|10392.2|10387.2|10390.7|10385.7|10393.2|10388.2|10390.7|10385.7|107
1685972400000|2023-06-05 13:40:00|10390.5|10385.5|10393.7|10388.7|10393.7|10388.7|10390.3|10385.3|45
1685972700000|2023-06-05 13:45:00|10393.4|10388.4|10386.9|10381.9|10393.9|10388.9|10385.4|10380.4|120
1685973000000|2023-06-05 13:50:00|10386.7|10381.7|10391.9|10386.9|10392.5|10387.5|10386.4|10381.4|58
1685973300000|2023-06-05 13:55:00|10392|10387|10392.6|10387.6|10394.2|10389.2|10391.6|10386.6|57
1685973600000|2023-06-05 14:00:00|10389.2|10380.2|10364.1|10359.1|10389.2|10381.2|10360.3|10355.3|835
1685973900000|2023-06-05 14:05:00|10364|10359|10360.5|10355.5|10365.1|10360.1|10355|10350|345
1685974200000|2023-06-05 14:10:00|10360|10355|10361.1|10356.1|10361.8|10356.8|10355.8|10350.8|202
1685974500000|2023-06-05 14:15:00|10361.3|10356.3|10363.1|10358.1|10364.6|10359.6|10358.6|10353.6|193
1685974800000|2023-06-05 14:20:00|10362.9|10357.9|10361.4|10356.4|10364.2|10359.2|10360.5|10355.5|123
1685975100000|2023-06-05 14:25:00|10361.2|10356.2|10358.5|10353.5|10361.2|10356.2|10355.4|10350.4|259
1685975400000|2023-06-05 14:30:00|10358.8|10353.8|10362.7|10357.7|10364.1|10359.1|10358.8|10353.8|72
1685975700000|2023-06-05 14:35:00|10362.3|10357.3|10357.9|10352.9|10363.5|10358.5|10357.9|10352.9|48
1685976000000|2023-06-05 14:40:00|10357.7|10352.7|10358.2|10353.2|10360.7|10355.7|10357.1|10352.1|55
1685976300000|2023-06-05 14:45:00|10358.5|10353.5|10362.5|10357.5|10363|10358|10357.2|10352.2|80
1685976600000|2023-06-05 14:50:00|10362.4|10357.4|10368.4|10363.4|10370.4|10365.4|10362|10357|85
1685976900000|2023-06-05 14:55:00|10368.3|10363.3|10366.5|10361.5|10368.7|10363.7|10366.2|10361.2|38
1685977200000|2023-06-05 15:00:00|10366.7|10361.7|10365.5|10360.5|10367.5|10362.5|10364|10359|73
1685977500000|2023-06-05 15:05:00|10365.4|10360.4|10366.2|10361.2|10367.7|10362.7|10364.7|10359.7|19
1685977800000|2023-06-05 15:10:00|10366.5|10361.5|10364|10359|10368.5|10363.5|10363.9|10358.9|30
1685978100000|2023-06-05 15:15:00|10364.2|10359.2|10364.3|10359.3|10365.2|10360.2|10363.7|10358.7|36
1685978400000|2023-06-05 15:20:00|10364.5|10359.5|10362.7|10357.7|10364.9|10359.9|10361.7|10356.7|67
1685978700000|2023-06-05 15:25:00|10362.9|10357.9|10363|10358|10363.5|10358.5|10361.2|10356.2|58
1685979000000|2023-06-05 15:30:00|10362.7|10357.7|10364.7|10359.7|10365.4|10360.4|10361.4|10356.4|69
1685979300000|2023-06-05 15:35:00|10364.9|10359.9|10370.2|10365.2|10371.2|10366.2|10364|10359|64
1685979600000|2023-06-05 15:40:00|10369.9|10364.9|10363.9|10358.9|10370|10365|10363.7|10358.7|54
1685979900000|2023-06-05 15:45:00|10364|10359|10360.7|10355.7|10364.2|10359.2|10359.3|10354.3|114
1685980200000|2023-06-05 15:50:00|10360.9|10355.9|10360.8|10355.8|10363.4|10358.4|10360.5|10355.5|110
1685980500000|2023-06-05 15:55:00|10360.6|10355.6|10356.5|10351.5|10360.6|10355.6|10356.5|10351.5|81
1685980800000|2023-06-05 16:00:00|10355.6|10350.6|10355.1|10350.1|10356.6|10351.6|10355|10350|60
1685981100000|2023-06-05 16:05:00|10355.3|10350.3|10355.1|10350.1|10355.4|10350.4|10355|10350|42
1685981400000|2023-06-05 16:10:00|10355|10350|10355.3|10350.3|10355.4|10350.4|10355|10350|20
1685981700000|2023-06-05 16:15:00|10355.4|10350.4|10356.9|10351.9|10356.9|10351.9|10354.3|10349.3|38
1685982000000|2023-06-05 16:20:00|10357.3|10352.3|10359.6|10354.6|10359.8|10354.8|10357.3|10352.3|26
1685982300000|2023-06-05 16:25:00|10359.9|10354.9|10360.4|10355.4|10361.4|10356.4|10358.9|10353.9|36
1685982600000|2023-06-05 16:30:00|10360.8|10355.8|10362.1|10357.1|10362.1|10357.1|10359.6|10354.6|53
1685982900000|2023-06-05 16:35:00|10361.9|10356.9|10361.8|10356.8|10362.1|10357.1|10361.1|10356.1|28
1685983200000|2023-06-05 16:40:00|10361.6|10356.6|10362.8|10357.8|10363.4|10358.4|10361.6|10356.6|85
1685983500000|2023-06-05 16:45:00|10363.1|10358.1|10363.2|10358.2|10363.8|10358.8|10362.7|10357.7|21
1685983800000|2023-06-05 16:50:00|10363|10358|10362|10357|10363|10358|10361.7|10356.7|20
1685984100000|2023-06-05 16:55:00|10361.7|10356.7|10362|10357|10362.6|10357.6|10361.2|10356.2|17
1685984400000|2023-06-05 17:00:00|10362.1|10357.1|10361.8|10356.8|10362.3|10357.3|10361.5|10356.5|11
1685984700000|2023-06-05 17:05:00|10362|10357|10363.8|10358.8|10364.1|10359.1|10362|10357|38
1685985000000|2023-06-05 17:10:00|10364|10359|10363.1|10358.1|10364.5|10359.5|10363|10358|25
1685985300000|2023-06-05 17:15:00|10363.8|10358.8|10363.5|10358.5|10364.6|10359.6|10363.5|10358.5|46
1685985600000|2023-06-05 17:20:00|10363.7|10358.7|10364|10359|10364|10359|10361.5|10356.5|33
1685985900000|2023-06-05 17:25:00|10364.1|10359.1|10366|10361|10366|10361|10364.1|10359.1|23
1685986200000|2023-06-05 17:30:00|10366.3|10361.3|10365.2|10360.2|10366.5|10361.5|10365.2|10360.2|23
1685986500000|2023-06-05 17:35:00|10365.5|10360.5|10364.7|10359.7|10365.5|10360.5|10364.2|10359.2|20
1685986800000|2023-06-05 17:40:00|10364.8|10359.8|10364|10359|10365.2|10360.2|10363|10358|22
1685987100000|2023-06-05 17:45:00|10363.7|10358.7|10363.4|10358.4|10364|10359|10363.4|10358.4|17
1685987400000|2023-06-05 17:50:00|10363.5|10358.5|10363.9|10358.9|10364|10359|10363.4|10358.4|7
1685987700000|2023-06-05 17:55:00|10363.7|10358.7|10362.5|10357.5|10363.7|10358.7|10362.4|10357.4|34
1685988000000|2023-06-05 18:00:00|10362.4|10357.4|10362.2|10357.2|10362.5|10357.5|10361.9|10356.9|21
1685988300000|2023-06-05 18:05:00|10362.1|10357.1|10362.7|10357.7|10364.5|10359.5|10361.9|10356.9|26
1685988600000|2023-06-05 18:10:00|10362.9|10357.9|10363.6|10358.6|10364.2|10359.2|10362.7|10357.7|6
1685988900000|2023-06-05 18:15:00|10363.7|10358.7|10361.2|10356.2|10363.7|10358.7|10360.9|10355.9|28
1685989200000|2023-06-05 18:20:00|10361.1|10356.1|10361.5|10356.5|10361.5|10356.5|10360.9|10355.9|14
1685989500000|2023-06-05 18:25:00|10361.6|10356.6|10361.4|10356.4|10362.5|10357.5|10361.4|10356.4|14
1685989800000|2023-06-05 18:30:00|10361.2|10356.2|10362.4|10357.4|10362.5|10357.5|10361.2|10356.2|47
1685990100000|2023-06-05 18:35:00|10362.5|10357.5|10363.6|10358.6|10364.2|10359.2|10362.4|10357.4|30
1685990400000|2023-06-05 18:40:00|10363.7|10358.7|10361.2|10356.2|10363.9|10358.9|10360.9|10355.9|34
1685990700000|2023-06-05 18:45:00|10361.4|10356.4|10361.6|10356.6|10362.2|10357.2|10360.9|10355.9|38
1685991000000|2023-06-05 18:50:00|10361.4|10356.4|10359.7|10354.7|10361.6|10356.6|10359.4|10354.4|53
1685991300000|2023-06-05 18:55:00|10359.9|10354.9|10361.7|10356.7|10361.9|10356.9|10358.2|10353.2|160
1685991600000|2023-06-05 19:00:00|10361.6|10356.6|10362.9|10357.9|10363.9|10358.9|10361.6|10356.6|41
1685991900000|2023-06-05 19:05:00|10363.2|10358.2|10363.1|10358.1|10363.7|10358.7|10363.1|10358.1|17
1685992200000|2023-06-05 19:10:00|10363|10358|10361.9|10356.9|10363|10358|10361.6|10356.6|12
1685992500000|2023-06-05 19:15:00|10362.1|10357.1|10361.4|10356.4|10362.4|10357.4|10360.6|10355.6|50
1685992800000|2023-06-05 19:20:00|10361.3|10356.3|10360.4|10355.4|10361.3|10356.3|10360.1|10355.1|14
1685993100000|2023-06-05 19:25:00|10360.1|10355.1|10360.1|10355.1|10360.4|10355.4|10360.1|10355.1|9
1685993400000|2023-06-05 19:30:00|10359.8|10354.8|10359.4|10354.4|10359.8|10354.8|10358.8|10353.8|48
1685993700000|2023-06-05 19:35:00|10359.6|10354.6|10361.1|10356.1|10361.4|10356.4|10359.6|10354.6|22
1685994000000|2023-06-05 19:40:00|10361.4|10356.4|10362.1|10357.1|10362.1|10357.1|10361.1|10356.1|12
1685994300000|2023-06-05 19:45:00|10361.9|10356.9|10361.4|10356.4|10362.9|10357.9|10361.4|10356.4|13
1685994600000|2023-06-05 19:50:00|10361.6|10356.6|10362.4|10357.4|10362.6|10357.6|10361.4|10356.4|56
1685994900000|2023-06-05 19:55:00|10362.6|10357.6|10362.6|10357.6|10363.1|10358.1|10361.4|10356.4|148
1685995200000|2023-06-05 20:00:00|10362.4|10357.4|10362.8|10357.8|10363.4|10358.4|10361.9|10356.9|53
1685995500000|2023-06-05 20:05:00|10363.1|10358.1|10363.6|10358.6|10363.8|10358.8|10363.1|10358.1|2
1685995800000|2023-06-05 20:10:00|10363.4|10358.4|10363.6|10358.6|10363.8|10358.8|10363.3|10358.3|5
1685996100000|2023-06-05 20:15:00|10363.5|10358.5|10363.6|10358.6|10363.6|10358.6|10363.3|10358.3|9
1685996400000|2023-06-05 20:20:00|10363.3|10358.3|10363.6|10358.6|10363.6|10358.6|10363.3|10358.3|8
1685996700000|2023-06-05 20:25:00|10363.5|10358.5|10363.6|10358.6|10363.6|10358.6|10363.3|10358.3|2
1685997000000|2023-06-05 20:30:00|10363.1|10358.1|10364.4|10359.4|10364.4|10359.4|10363.1|10358.1|7
1685997300000|2023-06-05 20:35:00|10364.6|10359.6|10363.8|10358.8|10364.6|10359.6|10363.8|10358.8|7
1685997600000|2023-06-05 20:40:00|10364.1|10359.1|10363.3|10358.3|10364.1|10359.1|10363.3|10358.3|2
1685997900000|2023-06-05 20:45:00|10363.6|10358.6|10362.8|10357.8|10363.6|10358.6|10362.8|10357.8|8
1685998200000|2023-06-05 20:50:00|10363.1|10358.1|10362.6|10357.6|10363.1|10358.1|10362.5|10357.5|4
1685998500000|2023-06-05 20:55:00|10362.5|10357.5|10361.4|10356.4|10362.8|10357.8|10361.4|10356.4|8
1686009600000|2023-06-06 00:00:00|10363.2|10358.2|10363.5|10358.5|10364.7|10359.7|10362.5|10357.5|26
1686009900000|2023-06-06 00:05:00|10363.3|10358.3|10362.8|10357.8|10363.8|10358.8|10362.8|10357.8|21
1686010200000|2023-06-06 00:10:00|10362.5|10357.5|10362.3|10357.3|10362.5|10357.5|10361.3|10356.3|7
1686010500000|2023-06-06 00:15:00|10362.6|10357.6|10362.5|10357.5|10363.2|10358.2|10362.3|10357.3|6
1686010800000|2023-06-06 00:20:00|10362.7|10357.7|10361.8|10356.8|10363.2|10358.2|10361.3|10356.3|9
1686011100000|2023-06-06 00:25:00|10362|10357|10362|10357|10362.5|10357.5|10361.5|10356.5|1
1686011400000|2023-06-06 00:30:00|10361.8|10356.8|10360.5|10355.5|10362.3|10357.3|10360.3|10355.3|11
1686011700000|2023-06-06 00:35:00|10360.8|10355.8|10361.3|10356.3|10362.3|10357.3|10360.6|10355.6|5
1686012000000|2023-06-06 00:40:00|10361.5|10356.5|10361.5|10356.5|10362|10357|10361|10356|7
1686012300000|2023-06-06 00:45:00|10362|10357|10361.5|10356.5|10362|10357|10361|10356|36
1686012600000|2023-06-06 00:50:00|10361.3|10356.3|10361|10356|10361.3|10356.3|10360.8|10355.8|16
1686012900000|2023-06-06 00:55:00|10361.1|10356.1|10361|10356|10361.3|10356.3|10360.5|10355.5|14
1686013200000|2023-06-06 01:00:00|10360.6|10355.6|10361.5|10356.5|10361.8|10356.8|10360.3|10355.3|15
1686013500000|2023-06-06 01:05:00|10361.2|10356.2|10360.3|10355.3|10361.2|10356.2|10360|10355|9
1686013800000|2023-06-06 01:10:00|10360.5|10355.5|10360.8|10355.8|10361.8|10356.8|10360|10355|5
1686014100000|2023-06-06 01:15:00|10360.5|10355.5|10360.8|10355.8|10362|10357|10360.5|10355.5|20
1686014400000|2023-06-06 01:20:00|10360.7|10355.7|10361.8|10356.8|10361.8|10356.8|10360|10355|14
1686014700000|2023-06-06 01:25:00|10362|10357|10361.7|10356.7|10362|10357|10361|10356|0
1686015000000|2023-06-06 01:30:00|10361.5|10356.5|10362.8|10357.8|10363.5|10358.5|10361.5|10356.5|9
1686015300000|2023-06-06 01:35:00|10362.7|10357.7|10361|10356|10362.7|10357.7|10361|10356|17
1686015600000|2023-06-06 01:40:00|10360.8|10355.8|10362.5|10357.5|10362.5|10357.5|10360.5|10355.5|3
1686015900000|2023-06-06 01:45:00|10362.8|10357.8|10363|10358|10363.3|10358.3|10361.5|10356.5|8
1686016200000|2023-06-06 01:50:00|10363.3|10358.3|10362.7|10357.7|10363.3|10358.3|10362|10357|5
1686016500000|2023-06-06 01:55:00|10362|10357|10360.8|10355.8|10362.2|10357.2|10360.7|10355.7|7
1686016800000|2023-06-06 02:00:00|10361|10356|10360|10355|10361|10356|10359.5|10354.5|7
1686017100000|2023-06-06 02:05:00|10359.8|10354.8|10356|10351|10360|10355|10356|10351|24
1686017400000|2023-06-06 02:10:00|10355.5|10350.5|10352|10347|10355.5|10350.5|10351.8|10346.8|25
1686017700000|2023-06-06 02:15:00|10352.3|10347.3|10354.3|10349.3|10354.5|10349.5|10352|10347|9
1686018000000|2023-06-06 02:20:00|10354.5|10349.5|10355|10350|10355.8|10350.8|10354.3|10349.3|10
1686018300000|2023-06-06 02:25:00|10355.3|10350.3|10355.3|10350.3|10356.3|10351.3|10355|10350|26
1686018600000|2023-06-06 02:30:00|10355|10350|10356|10351|10356.3|10351.3|10355|10350|6
1686018900000|2023-06-06 02:35:00|10356.3|10351.3|10357.7|10352.7|10358|10353|10356.2|10351.2|0
1686019200000|2023-06-06 02:40:00|10357.8|10352.8|10357.5|10352.5|10358.5|10353.5|10357.2|10352.2|2
1686019500000|2023-06-06 02:45:00|10357.2|10352.2|10357.7|10352.7|10358.7|10353.7|10357.2|10352.2|4
1686019800000|2023-06-06 02:50:00|10357.5|10352.5|10357.7|10352.7|10357.8|10352.8|10356.5|10351.5|0
1686020100000|2023-06-06 02:55:00|10357.5|10352.5|10356.2|10351.2|10357.8|10352.8|10356|10351|0
1686020400000|2023-06-06 03:00:00|10356.3|10351.3|10356.2|10351.2|10357.8|10352.8|10356.2|10351.2|1
1686020700000|2023-06-06 03:05:00|10355.8|10350.8|10356.3|10351.3|10356.8|10351.8|10355.8|10350.8|4
1686021000000|2023-06-06 03:10:00|10356.2|10351.2|10355.7|10350.7|10356.2|10351.2|10355|10350|9
1686021300000|2023-06-06 03:15:00|10355.5|10350.5|10356|10351|10356.2|10351.2|10355.5|10350.5|6
1686021600000|2023-06-06 03:20:00|10355.7|10350.7|10356.5|10351.5|10357.3|10352.3|10355.7|10350.7|6
1686021900000|2023-06-06 03:25:00|10356.8|10351.8|10355.5|10350.5|10356.8|10351.8|10355.2|10350.2|3
1686022200000|2023-06-06 03:30:00|10355.7|10350.7|10357.7|10352.7|10358.3|10353.3|10355.7|10350.7|3
1686022500000|2023-06-06 03:35:00|10357.8|10352.8|10359|10354|10359.1|10354.1|10357.8|10352.8|4
1686022800000|2023-06-06 03:40:00|10358.7|10353.7|10358.3|10353.3|10358.8|10353.8|10358|10353|0
1686023100000|2023-06-06 03:45:00|10358.2|10353.2|10357.5|10352.5|10358.3|10353.3|10357.5|10352.5|1
1686023400000|2023-06-06 03:50:00|10357.7|10352.7|10358.8|10353.8|10358.8|10353.8|10357.7|10352.7|0
1686023700000|2023-06-06 03:55:00|10358.7|10353.7|10358.5|10353.5|10359|10354|10358.3|10353.3|0
1686024000000|2023-06-06 04:00:00|10358.3|10353.3|10358.8|10353.8|10358.8|10353.8|10358|10353|6
1686024300000|2023-06-06 04:05:00|10359|10354|10358.3|10353.3|10359|10354|10358|10353|0
1686024600000|2023-06-06 04:10:00|10358.2|10353.2|10356.7|10351.7|10358.3|10353.3|10355.2|10350.2|24
1686024900000|2023-06-06 04:15:00|10356.3|10351.3|10357.7|10352.7|10357.7|10352.7|10356.3|10351.3|5
1686025200000|2023-06-06 04:20:00|10357.2|10352.2|10356.3|10351.3|10357.2|10352.2|10356.2|10351.2|2
1686025500000|2023-06-06 04:25:00|10356.5|10351.5|10355.4|10350.4|10356.5|10351.5|10354.6|10349.6|27
1686025800000|2023-06-06 04:30:00|10355.2|10350.2|10356.2|10351.2|10357|10352|10351.9|10346.9|291
1686026100000|2023-06-06 04:35:00|10356|10351|10352.7|10347.7|10356.2|10351.2|10352.4|10347.4|46
1686026400000|2023-06-06 04:40:00|10352.9|10347.9|10351.9|10346.9|10353.7|10348.7|10351.9|10346.9|22
1686026700000|2023-06-06 04:45:00|10351.7|10346.7|10352.2|10347.2|10353.2|10348.2|10351.7|10346.7|45
1686027000000|2023-06-06 04:50:00|10352.4|10347.4|10352|10347|10352.9|10347.9|10351.7|10346.7|14
1686027300000|2023-06-06 04:55:00|10351.9|10346.9|10351|10346|10352|10347|10350.7|10345.7|15
1686027600000|2023-06-06 05:00:00|10350.9|10345.9|10348.4|10343.4|10351|10346|10345.9|10340.9|35
1686027900000|2023-06-06 05:05:00|10348|10343|10347.4|10342.4|10348.5|10343.5|10347.2|10342.2|10
1686028200000|2023-06-06 05:10:00|10347.2|10342.2|10344.7|10339.7|10347.4|10342.4|10343.9|10338.9|49
1686028500000|2023-06-06 05:15:00|10344.5|10339.5|10345.4|10340.4|10346|10341|10344.5|10339.5|29
1686028800000|2023-06-06 05:20:00|10345.7|10340.7|10347.4|10342.4|10347.7|10342.7|10345.7|10340.7|9
1686029100000|2023-06-06 05:25:00|10347.2|10342.2|10349.2|10344.2|10349.5|10344.5|10346.9|10341.9|18
1686029400000|2023-06-06 05:30:00|10349.3|10344.3|10347.9|10342.9|10349.3|10344.3|10346.4|10341.4|65
1686029700000|2023-06-06 05:35:00|10348|10343|10350.2|10345.2|10350.5|10345.5|10348|10343|11
1686030000000|2023-06-06 05:40:00|10350.6|10345.6|10350.9|10345.9|10351.2|10346.2|10350.4|10345.4|6
1686030300000|2023-06-06 05:45:00|10351|10346|10352.5|10347.5|10353.2|10348.2|10350.6|10345.6|20
1686030600000|2023-06-06 05:50:00|10352.4|10347.4|10348.4|10343.4|10352.4|10347.4|10348|10343|42
1686030900000|2023-06-06 05:55:00|10348|10343|10350.4|10345.4|10350.7|10345.7|10347.9|10342.9|17
1686031200000|2023-06-06 06:00:00|10350|10345|10349.4|10344.4|10352.2|10347.2|10347.4|10342.4|39
1686031500000|2023-06-06 06:05:00|10349.9|10344.9|10350.9|10345.9|10351.4|10346.4|10348.4|10343.4|19
1686031800000|2023-06-06 06:10:00|10351.4|10346.4|10348.4|10343.4|10351.4|10346.4|10346.6|10341.6|23
1686032100000|2023-06-06 06:15:00|10348.7|10343.7|10348.1|10343.1|10350.4|10345.4|10347.9|10342.9|18
1686032400000|2023-06-06 06:20:00|10348.4|10343.4|10348.1|10343.1|10350.4|10345.4|10347.1|10342.1|38
1686032700000|2023-06-06 06:25:00|10348.4|10343.4|10347.9|10342.9|10348.4|10343.4|10343.6|10338.6|50
1686033000000|2023-06-06 06:30:00|10348|10343|10346.4|10341.4|10348.5|10343.5|10344|10339|70
1686033300000|2023-06-06 06:35:00|10346.5|10341.5|10347|10342|10347.5|10342.5|10344.9|10339.9|10
1686033600000|2023-06-06 06:40:00|10346.9|10341.9|10346.5|10341.5|10347|10342|10344.9|10339.9|20
1686033900000|2023-06-06 06:45:00|10347|10342|10349.5|10344.5|10350|10345|10346.5|10341.5|40
1686034200000|2023-06-06 06:50:00|10350|10345|10348|10343|10350.5|10345.5|10346.5|10341.5|34
1686034500000|2023-06-06 06:55:00|10347.5|10342.5|10349|10344|10350.5|10345.5|10347.5|10342.5|15
1686034800000|2023-06-06 07:00:00|10349.5|10344.5|10351.4|10346.4|10351.9|10346.9|10344.9|10339.9|45
1686035100000|2023-06-06 07:05:00|10351.2|10346.2|10348.9|10343.9|10351.4|10346.4|10346.9|10341.9|23
1686035400000|2023-06-06 07:10:00|10348.4|10343.4|10346.4|10341.4|10350.2|10345.2|10344.9|10339.9|32
1686035700000|2023-06-06 07:15:00|10346.5|10341.5|10350.4|10345.4|10350.5|10345.5|10346.5|10341.5|18
1686036000000|2023-06-06 07:20:00|10350|10345|10353.9|10348.9|10355.7|10350.7|10349.9|10344.9|83
1686036300000|2023-06-06 07:25:00|10353.4|10348.4|10356.9|10351.9|10358.9|10353.9|10345.9|10340.9|123
1686036600000|2023-06-06 07:30:00|10357.2|10352.2|10358.9|10353.9|10359.2|10354.2|10353.4|10348.4|65
1686036900000|2023-06-06 07:35:00|10359.4|10354.4|10359.9|10354.9|10360.4|10355.4|10356.4|10351.4|47
1686037200000|2023-06-06 07:40:00|10359.4|10354.4|10358.7|10353.7|10360.7|10355.7|10356.4|10351.4|30
1686037500000|2023-06-06 07:45:00|10358.9|10353.9|10359.9|10354.9|10361.2|10356.2|10356.9|10351.9|45
1686037800000|2023-06-06 07:50:00|10360.4|10355.4|10356.9|10351.9|10360.4|10355.4|10355.4|10350.4|11
1686038100000|2023-06-06 07:55:00|10356.5|10351.5|10355.9|10350.9|10359.4|10354.4|10355.9|10350.9|19
1686038400000|2023-06-06 08:00:00|10356.4|10351.4|10361.6|10356.6|10362.4|10357.4|10353.4|10348.4|127
1686038700000|2023-06-06 08:05:00|10361.4|10356.4|10357.4|10352.4|10361.6|10356.6|10355.4|10350.4|35
1686039000000|2023-06-06 08:10:00|10357.5|10352.5|10360.9|10355.9|10360.9|10355.9|10355.4|10350.4|28
1686039300000|2023-06-06 08:15:00|10361.4|10356.4|10368.9|10363.9|10368.9|10363.9|10360.9|10355.9|109
1686039600000|2023-06-06 08:20:00|10369.4|10364.4|10367.9|10362.9|10369.9|10364.9|10365.9|10360.9|27
1686039900000|2023-06-06 08:25:00|10367.8|10362.8|10364.6|10359.6|10368.4|10363.4|10363.8|10358.8|27
1686040200000|2023-06-06 08:30:00|10364.4|10359.4|10364.4|10359.4|10365.9|10360.9|10362.8|10357.8|12
1686040500000|2023-06-06 08:35:00|10364.9|10359.9|10363.9|10358.9|10365.4|10360.4|10362.4|10357.4|22
1686040800000|2023-06-06 08:40:00|10364.4|10359.4|10364.4|10359.4|10366.4|10361.4|10363.9|10358.9|22
1686041100000|2023-06-06 08:45:00|10364.9|10359.9|10364.4|10359.4|10365.4|10360.4|10363.4|10358.4|14
1686041400000|2023-06-06 08:50:00|10364.9|10359.9|10363.1|10358.1|10365.4|10360.4|10361.9|10356.9|17
1686041700000|2023-06-06 08:55:00|10362.9|10357.9|10366.4|10361.4|10367.1|10362.1|10362.9|10357.9|38
1686042000000|2023-06-06 09:00:00|10366.1|10361.1|10366.9|10361.9|10367.4|10362.4|10363.9|10358.9|79
1686042300000|2023-06-06 09:05:00|10366.4|10361.4|10368.5|10363.5|10368.7|10363.7|10366.1|10361.1|26
1686042600000|2023-06-06 09:10:00|10368.7|10363.7|10368.7|10363.7|10368.7|10363.7|10366.4|10361.4|16
1686042900000|2023-06-06 09:15:00|10368.6|10363.6|10369.4|10364.4|10370.4|10365.4|10368.4|10363.4|59
1686043200000|2023-06-06 09:20:00|10368.9|10363.9|10370.4|10365.4|10370.9|10365.9|10368.9|10363.9|20
1686043500000|2023-06-06 09:25:00|10370.5|10365.5|10370.4|10365.4|10371.4|10366.4|10368.9|10363.9|17
1686043800000|2023-06-06 09:30:00|10370.9|10365.9|10371.5|10366.5|10371.9|10366.9|10367.9|10362.9|41
1686044100000|2023-06-06 09:35:00|10371.9|10366.9|10370|10365|10373.4|10368.4|10369.9|10364.9|11
1686044400000|2023-06-06 09:40:00|10370.2|10365.2|10370.5|10365.5|10371.7|10366.7|10368.7|10363.7|13
1686044700000|2023-06-06 09:45:00|10370.7|10365.7|10371.9|10366.9|10373.4|10368.4|10369.9|10364.9|16
1686045000000|2023-06-06 09:50:00|10371.7|10366.7|10373.9|10368.9|10374.9|10369.9|10370.9|10365.9|26
1686045300000|2023-06-06 09:55:00|10374|10369|10373.2|10368.2|10374.9|10369.9|10372.6|10367.6|3
1686045600000|2023-06-06 10:00:00|10373.4|10368.4|10374.9|10369.9|10374.9|10369.9|10372.8|10367.8|20
1686045900000|2023-06-06 10:05:00|10374.7|10369.7|10377.4|10372.4|10379.4|10374.4|10374.2|10369.2|70
1686046200000|2023-06-06 10:10:00|10377.2|10372.2|10375.4|10370.4|10377.7|10372.7|10375.2|10370.2|10
1686046500000|2023-06-06 10:15:00|10375.5|10370.5|10379.9|10374.9|10379.9|10374.9|10374.7|10369.7|34
1686046800000|2023-06-06 10:20:00|10380|10375|10379.7|10374.7|10380.2|10375.2|10377.4|10372.4|12
1686047100000|2023-06-06 10:25:00|10379.5|10374.5|10378.2|10373.2|10380.7|10375.7|10376.4|10371.4|7
1686047400000|2023-06-06 10:30:00|10377.9|10372.9|10376.2|10371.2|10378.2|10373.2|10376.2|10371.2|14
1686047700000|2023-06-06 10:35:00|10376.4|10371.4|10373.4|10368.4|10376.9|10371.9|10372.9|10367.9|11
1686048000000|2023-06-06 10:40:00|10373.2|10368.2|10372.4|10367.4|10374.9|10369.9|10372.2|10367.2|7
1686048300000|2023-06-06 10:45:00|10372.2|10367.2|10372|10367|10372.2|10367.2|10370.9|10365.9|21
1686048600000|2023-06-06 10:50:00|10372.2|10367.2|10372|10367|10372.4|10367.4|10370.9|10365.9|26
1686048900000|2023-06-06 10:55:00|10372.4|10367.4|10370.5|10365.5|10373|10368|10369.4|10364.4|31
1686049200000|2023-06-06 11:00:00|10370.7|10365.7|10372|10367|10372|10367|10368.9|10363.9|30
1686049500000|2023-06-06 11:05:00|10371.9|10366.9|10374.4|10369.4|10375|10370|10371.5|10366.5|8
1686049800000|2023-06-06 11:10:00|10374.5|10369.5|10377.7|10372.7|10378|10373|10374.4|10369.4|10
1686050100000|2023-06-06 11:15:00|10377.5|10372.5|10376.9|10371.9|10378.9|10373.9|10376.4|10371.4|11
1686050400000|2023-06-06 11:20:00|10377|10372|10374.4|10369.4|10377.9|10372.9|10373.9|10368.9|39
1686050700000|2023-06-06 11:25:00|10374.7|10369.7|10376.4|10371.4|10376.4|10371.4|10374.5|10369.5|15
1686051000000|2023-06-06 11:30:00|10376.2|10371.2|10375.9|10370.9|10377.9|10372.9|10373.4|10368.4|15
1686051300000|2023-06-06 11:35:00|10376.1|10371.1|10375.4|10370.4|10377.1|10372.1|10375.4|10370.4|16
1686051600000|2023-06-06 11:40:00|10375.9|10370.9|10376.9|10371.9|10377.4|10372.4|10375.9|10370.9|64
1686051900000|2023-06-06 11:45:00|10377.1|10372.1|10380.9|10375.9|10381.9|10376.9|10377.1|10372.1|69
1686052200000|2023-06-06 11:50:00|10380.6|10375.6|10382.5|10377.5|10383|10378|10380.4|10375.4|6
1686052500000|2023-06-06 11:55:00|10382.7|10377.7|10386.9|10381.9|10386.9|10381.9|10382.4|10377.4|66
1686052800000|2023-06-06 12:00:00|10387|10382|10383.7|10378.7|10387|10382|10381.9|10376.9|36
1686053100000|2023-06-06 12:05:00|10383.4|10378.4|10382.2|10377.2|10383.5|10378.5|10381.4|10376.4|26
1686053400000|2023-06-06 12:10:00|10382.4|10377.4|10386.2|10381.2|10386.7|10381.7|10382.4|10377.4|19
1686053700000|2023-06-06 12:15:00|10385.9|10380.9|10384.9|10379.9|10387.9|10382.9|10384.2|10379.2|29
1686054000000|2023-06-06 12:20:00|10385.1|10380.1|10389.9|10384.9|10391.9|10386.9|10384.9|10379.9|53
1686054300000|2023-06-06 12:25:00|10389.7|10384.7|10391.2|10386.2|10391.2|10386.2|10388.2|10383.2|68
1686054600000|2023-06-06 12:30:00|10391.4|10386.4|10392.4|10387.4|10394.2|10389.2|10390.9|10385.9|44
1686054900000|2023-06-06 12:35:00|10392.6|10387.6|10394.9|10389.9|10395.9|10390.9|10391.9|10386.9|38
1686055200000|2023-06-06 12:40:00|10394.4|10389.4|10394.4|10389.4|10396.9|10391.9|10394.1|10389.1|44
1686055500000|2023-06-06 12:45:00|10394.2|10389.2|10392.9|10387.9|10398.7|10393.7|10392.9|10387.9|62
1686055800000|2023-06-06 12:50:00|10393.2|10388.2|10390.9|10385.9|10393.2|10388.2|10390.2|10385.2|28
1686056100000|2023-06-06 12:55:00|10391.2|10386.2|10393.9|10388.9|10394.2|10389.2|10391.2|10386.2|31
1686056400000|2023-06-06 13:00:00|10394.2|10389.2|10392.2|10387.2|10394.9|10389.9|10389.9|10384.9|42
1686056700000|2023-06-06 13:05:00|10392.4|10387.4|10390.9|10385.9|10392.4|10387.4|10389.4|10384.4|31
1686057000000|2023-06-06 13:10:00|10390.7|10385.7|10387.4|10382.4|10390.9|10385.9|10386.9|10381.9|84
1686057300000|2023-06-06 13:15:00|10386.9|10381.9|10389.9|10384.9|10389.9|10384.9|10386.1|10381.1|125
1686057600000|2023-06-06 13:20:00|10390|10385|10387.4|10382.4|10391.2|10386.2|10387.4|10382.4|25
1686057900000|2023-06-06 13:25:00|10387.2|10382.2|10388.4|10383.4|10389.2|10384.2|10386.9|10381.9|20
1686058200000|2023-06-06 13:30:00|10388.7|10383.7|10387.4|10382.4|10388.7|10383.7|10385.8|10380.8|34
1686058500000|2023-06-06 13:35:00|10387.6|10382.6|10394.4|10389.4|10395.2|10390.2|10386.4|10381.4|105
1686058800000|2023-06-06 13:40:00|10394.7|10389.7|10393.7|10388.7|10395.4|10390.4|10391.9|10386.9|105
1686059100000|2023-06-06 13:45:00|10393.4|10388.4|10393.4|10388.4|10396.2|10391.2|10392.6|10387.6|78
1686059400000|2023-06-06 13:50:00|10392.9|10387.9|10397.2|10392.2|10397.2|10392.2|10392.9|10387.9|92
1686059700000|2023-06-06 13:55:00|10397.4|10392.4|10396.4|10391.4|10398.7|10393.7|10395.2|10390.2|64
1686060000000|2023-06-06 14:00:00|10396.9|10391.9|10395.9|10390.9|10397.4|10392.4|10393.7|10388.7|48
1686060300000|2023-06-06 14:05:00|10395.4|10390.4|10388.9|10383.9|10395.9|10390.9|10387.9|10382.9|90
1686060600000|2023-06-06 14:10:00|10389.4|10384.4|10389.4|10384.4|10390.2|10385.2|10387.7|10382.7|98
1686060900000|2023-06-06 14:15:00|10389.6|10384.6|10385.8|10380.8|10389.9|10384.9|10385.8|10380.8|58
1686061200000|2023-06-06 14:20:00|10385.9|10380.9|10387.3|10382.3|10388.3|10383.3|10385.3|10380.3|85
1686061500000|2023-06-06 14:25:00|10386.8|10381.8|10390.5|10385.5|10391.6|10386.6|10386.5|10381.5|86
1686061800000|2023-06-06 14:30:00|10390.6|10385.6|10389.6|10384.6|10391.8|10386.8|10387.5|10382.5|60
1686062100000|2023-06-06 14:35:00|10389.5|10384.5|10392.6|10387.6|10393.3|10388.3|10388.8|10383.8|24
1686062400000|2023-06-06 14:40:00|10392.8|10387.8|10394.1|10389.1|10395.5|10390.5|10391.5|10386.5|34
1686062700000|2023-06-06 14:45:00|10394.3|10389.3|10387.5|10382.5|10394.8|10389.8|10387.5|10382.5|97
1686063000000|2023-06-06 14:50:00|10387.3|10382.3|10383.6|10378.6|10387.3|10382.3|10383|10378|91
1686063300000|2023-06-06 14:55:00|10383.5|10378.5|10380.8|10375.8|10386.1|10381.1|10380.3|10375.3|163
1686063600000|2023-06-06 15:00:00|10381|10376|10382.3|10377.3|10382.9|10377.9|10380.9|10375.9|76
1686063900000|2023-06-06 15:05:00|10381.9|10376.9|10382.8|10377.8|10383.3|10378.3|10380.8|10375.8|56
1686064200000|2023-06-06 15:10:00|10382.5|10377.5|10385.3|10380.3|10385.4|10380.4|10381.9|10376.9|38
1686064500000|2023-06-06 15:15:00|10385.5|10380.5|10383.1|10378.1|10386|10381|10382.5|10377.5|49
1686064800000|2023-06-06 15:20:00|10383.3|10378.3|10382.8|10377.8|10385.1|10380.1|10382.3|10377.3|30
1686065100000|2023-06-06 15:25:00|10382.6|10377.6|10379.6|10374.6|10382.6|10377.6|10379.6|10374.6|20
1686065400000|2023-06-06 15:30:00|10379.5|10374.5|10379.6|10374.6|10380.3|10375.3|10377.8|10372.8|38
1686065700000|2023-06-06 15:35:00|10380.3|10375.3|10378.6|10373.6|10380.3|10375.3|10377.9|10372.9|9
1686066000000|2023-06-06 15:40:00|10378.9|10373.9|10378.3|10373.3|10378.9|10373.9|10377.8|10372.8|9
1686066300000|2023-06-06 15:45:00|10377.8|10372.8|10375.6|10370.6|10377.8|10372.8|10375.5|10370.5|17
1686066600000|2023-06-06 15:50:00|10375.5|10370.5|10374.1|10369.1|10375.5|10370.5|10373.3|10368.3|21
1686066900000|2023-06-06 15:55:00|10374.3|10369.3|10376.3|10371.3|10376.8|10371.8|10373.8|10368.8|23
1686067200000|2023-06-06 16:00:00|10376.1|10371.1|10374.6|10369.6|10377.6|10372.6|10374|10369|12
1686067500000|2023-06-06 16:05:00|10374.5|10369.5|10375.3|10370.3|10375.3|10370.3|10372.8|10367.8|52
1686067800000|2023-06-06 16:10:00|10375|10370|10376.8|10371.8|10377.1|10372.1|10374|10369|5
1686068100000|2023-06-06 16:15:00|10377.1|10372.1|10379.3|10374.3|10379.3|10374.3|10377.1|10372.1|11
1686068400000|2023-06-06 16:20:00|10379|10374|10378.3|10373.3|10379|10374|10377.5|10372.5|7
1686068700000|2023-06-06 16:25:00|10378.8|10373.8|10379.6|10374.6|10379.8|10374.8|10378.8|10373.8|13
1686069000000|2023-06-06 16:30:00|10379.3|10374.3|10379.1|10374.1|10380.3|10375.3|10378.8|10373.8|4
1686069300000|2023-06-06 16:35:00|10379.3|10374.3|10379.6|10374.6|10380.3|10375.3|10378.8|10373.8|7
1686069600000|2023-06-06 16:40:00|10379.8|10374.8|10379.8|10374.8|10380.1|10375.1|10379.3|10374.3|14
1686069900000|2023-06-06 16:45:00|10379.6|10374.6|10379|10374|10379.6|10374.6|10379|10374|14
1686070200000|2023-06-06 16:50:00|10378.8|10373.8|10379.5|10374.5|10380|10375|10378.3|10373.3|8
1686070500000|2023-06-06 16:55:00|10379.3|10374.3|10379|10374|10379.3|10374.3|10378.3|10373.3|1
1686070800000|2023-06-06 17:00:00|10379.1|10374.1|10382.6|10377.6|10382.6|10377.6|10379|10374|72
1686071100000|2023-06-06 17:05:00|10382.8|10377.8|10381.8|10376.8|10384.6|10379.6|10381.8|10376.8|29
1686071400000|2023-06-06 17:10:00|10381.6|10376.6|10380|10375|10381.8|10376.8|10380|10375|59
1686071700000|2023-06-06 17:15:00|10379.5|10374.5|10380.3|10375.3|10380.8|10375.8|10379|10374|17
1686072000000|2023-06-06 17:20:00|10380.5|10375.5|10383.3|10378.3|10383.8|10378.8|10380.3|10375.3|42
1686072300000|2023-06-06 17:25:00|10382.8|10377.8|10381.8|10376.8|10383|10378|10381.5|10376.5|10
1686072600000|2023-06-06 17:30:00|10381.6|10376.6|10380.5|10375.5|10382.3|10377.3|10380.5|10375.5|10
1686072900000|2023-06-06 17:35:00|10380.8|10375.8|10382|10377|10382|10377|10380.3|10375.3|7
1686073200000|2023-06-06 17:40:00|10381.8|10376.8|10381.5|10376.5|10382|10377|10381.5|10376.5|11
1686073500000|2023-06-06 17:45:00|10381.3|10376.3|10381|10376|10381.3|10376.3|10380|10375|9
1686073800000|2023-06-06 17:50:00|10381.3|10376.3|10382.3|10377.3|10382.3|10377.3|10380.3|10375.3|22
1686074100000|2023-06-06 17:55:00|10382.5|10377.5|10382.3|10377.3|10383.3|10378.3|10382.3|10377.3|30
1686074400000|2023-06-06 18:00:00|10382|10377|10381.8|10376.8|10382.8|10377.8|10381.8|10376.8|18
1686074700000|2023-06-06 18:05:00|10381.3|10376.3|10381.5|10376.5|10381.8|10376.8|10381|10376|7
1686075000000|2023-06-06 18:10:00|10381.3|10376.3|10378|10373|10381.3|10376.3|10377.5|10372.5|50
1686075300000|2023-06-06 18:15:00|10377.8|10372.8|10376.8|10371.8|10378|10373|10376.5|10371.5|47
1686075600000|2023-06-06 18:20:00|10377.3|10372.3|10376.3|10371.3|10377.8|10372.8|10376.2|10371.2|5
1686075900000|2023-06-06 18:25:00|10376.5|10371.5|10377.3|10372.3|10377.5|10372.5|10376.3|10371.3|81
1686076200000|2023-06-06 18:30:00|10377.8|10372.8|10378.3|10373.3|10378.3|10373.3|10377.5|10372.5|62
1686076500000|2023-06-06 18:35:00|10378|10373|10375.3|10370.3|10378|10373|10375.1|10370.1|14
1686076800000|2023-06-06 18:40:00|10375.1|10370.1|10374.3|10369.3|10375.8|10370.8|10374.3|10369.3|11
1686077100000|2023-06-06 18:45:00|10374.6|10369.6|10374.2|10369.2|10374.8|10369.8|10373.8|10368.8|19
1686077400000|2023-06-06 18:50:00|10373.8|10368.8|10373.8|10368.8|10374.3|10369.3|10373.5|10368.5|14
1686077700000|2023-06-06 18:55:00|10374.2|10369.2|10374.8|10369.8|10374.8|10369.8|10373.8|10368.8|48
1686078000000|2023-06-06 19:00:00|10374.7|10369.7|10375.8|10370.8|10375.8|10370.8|10374.7|10369.7|15
1686078300000|2023-06-06 19:05:00|10376|10371|10376.3|10371.3|10376.3|10371.3|10375.3|10370.3|9
1686078600000|2023-06-06 19:10:00|10376.2|10371.2|10376.5|10371.5|10376.5|10371.5|10375.7|10370.7|5
1686078900000|2023-06-06 19:15:00|10376.7|10371.7|10375.8|10370.8|10376.7|10371.7|10375.2|10370.2|32
1686079200000|2023-06-06 19:20:00|10375.7|10370.7|10373.8|10368.8|10375.7|10370.7|10373.7|10368.7|7
1686079500000|2023-06-06 19:25:00|10373.7|10368.7|10374.3|10369.3|10374.8|10369.8|10373.7|10368.7|34
1686079800000|2023-06-06 19:30:00|10374.5|10369.5|10376.8|10371.8|10376.8|10371.8|10374.3|10369.3|6
1686080100000|2023-06-06 19:35:00|10377|10372|10378.2|10373.2|10378.2|10373.2|10377|10372|11
1686080400000|2023-06-06 19:40:00|10378|10373|10376.8|10371.8|10378.5|10373.5|10376.7|10371.7|9
1686080700000|2023-06-06 19:45:00|10376.7|10371.7|10377.3|10372.3|10377.5|10372.5|10376.5|10371.5|66
1686081000000|2023-06-06 19:50:00|10377.2|10372.2|10377.8|10372.8|10377.8|10372.8|10376.8|10371.8|50
1686081300000|2023-06-06 19:55:00|10377.6|10372.6|10377.8|10372.8|10378.3|10373.3|10377|10372|83
1686081600000|2023-06-06 20:00:00|10377.5|10372.5|10377.8|10372.8|10377.8|10372.8|10376.8|10371.8|4
1686081900000|2023-06-06 20:05:00|10378.2|10373.2|10378.2|10373.2|10378.5|10373.5|10377.8|10372.8|5
1686082200000|2023-06-06 20:10:00|10378.3|10373.3|10378.2|10373.2|10378.3|10373.3|10377.7|10372.7|5
1686082500000|2023-06-06 20:15:00|10377.7|10372.7|10377.7|10372.7|10377.8|10372.8|10377.5|10372.5|24
1686082800000|2023-06-06 20:20:00|10377.5|10372.5|10377.7|10372.7|10377.8|10372.8|10377.5|10372.5|6
1686083100000|2023-06-06 20:25:00|10377.5|10372.5|10376.8|10371.8|10377.5|10372.5|10376.2|10371.2|0
1686083400000|2023-06-06 20:30:00|10377.3|10372.3|10377.2|10372.2|10377.5|10372.5|10377.2|10372.2|20
1686083700000|2023-06-06 20:35:00|10377.3|10372.3|10376.7|10371.7|10377.8|10372.8|10376.7|10371.7|1
1686084000000|2023-06-06 20:40:00|10376.8|10371.8|10377.2|10372.2|10377.3|10372.3|10376.7|10371.7|20
1686084300000|2023-06-06 20:45:00|10376.8|10371.8|10377.2|10372.2|10377.3|10372.3|10376.8|10371.8|0
1686084600000|2023-06-06 20:50:00|10377|10372|10377.2|10372.2|10377.2|10372.2|10376.3|10371.3|0
1686084900000|2023-06-06 20:55:00|10377.3|10372.3|10375.4|10370.4|10377.5|10372.5|10375.4|10370.4|32
1686096000000|2023-06-07 00:00:00|10370.5|10365.5|10371.5|10366.5|10372|10367|10369|10364|62
1686096300000|2023-06-07 00:05:00|10371|10366|10370.5|10365.5|10372|10367|10370|10365|13
1686096600000|2023-06-07 00:10:00|10370|10365|10368.8|10363.8|10370|10365|10368.5|10363.5|13
1686096900000|2023-06-07 00:15:00|10368.7|10363.7|10367|10362|10369.3|10364.3|10367|10362|5
1686097200000|2023-06-07 00:20:00|10366.7|10361.7|10366.7|10361.7|10368|10363|10366.2|10361.2|19
1686097500000|2023-06-07 00:25:00|10367.2|10362.2|10368.7|10363.7|10369.2|10364.2|10367.2|10362.2|11
1686097800000|2023-06-07 00:30:00|10368.9|10363.9|10370.7|10365.7|10371.2|10366.2|10368.7|10363.7|8
1686098100000|2023-06-07 00:35:00|10371|10366|10367.7|10362.7|10371.2|10366.2|10367.7|10362.7|16
1686098400000|2023-06-07 00:40:00|10367.6|10362.6|10365.9|10360.9|10367.6|10362.6|10365.4|10360.4|20
1686098700000|2023-06-07 00:45:00|10365.7|10360.7|10365.7|10360.7|10366.2|10361.2|10365.1|10360.1|2
1686099000000|2023-06-07 00:50:00|10365.6|10360.6|10368.1|10363.1|10368.2|10363.2|10365.1|10360.1|2
1686099300000|2023-06-07 00:55:00|10368.2|10363.2|10367.9|10362.9|10369.7|10364.7|10367.6|10362.6|5
1686099600000|2023-06-07 01:00:00|10367.6|10362.6|10366.9|10361.9|10368.4|10363.4|10366.7|10361.7|10
1686099900000|2023-06-07 01:05:00|10367.1|10362.1|10366.7|10361.7|10367.2|10362.2|10366.4|10361.4|9
1686100200000|2023-06-07 01:10:00|10366.6|10361.6|10367.4|10362.4|10367.7|10362.7|10366.1|10361.1|6
1686100500000|2023-06-07 01:15:00|10367.2|10362.2|10367.6|10362.6|10368.2|10363.2|10366.4|10361.4|6
1686100800000|2023-06-07 01:20:00|10367.7|10362.7|10368.9|10363.9|10369.4|10364.4|10367.6|10362.6|6
1686101100000|2023-06-07 01:25:00|10368.6|10363.6|10367.9|10362.9|10369.1|10364.1|10367.6|10362.6|5
1686101400000|2023-06-07 01:30:00|10367.6|10362.6|10368.4|10363.4|10368.4|10363.4|10365.6|10360.6|25
1686101700000|2023-06-07 01:35:00|10368.1|10363.1|10370.1|10365.1|10371.6|10366.6|10367.4|10362.4|13
1686102000000|2023-06-07 01:40:00|10369.9|10364.9|10372.2|10367.2|10372.7|10367.7|10369.9|10364.9|18
1686102300000|2023-06-07 01:45:00|10372.4|10367.4|10373.7|10368.7|10373.7|10368.7|10371.6|10366.6|4
1686102600000|2023-06-07 01:50:00|10373.4|10368.4|10372.7|10367.7|10373.7|10368.7|10371.9|10366.9|5
1686102900000|2023-06-07 01:55:00|10372.4|10367.4|10370.4|10365.4|10372.4|10367.4|10370.4|10365.4|5
1686103200000|2023-06-07 02:00:00|10370.7|10365.7|10374.2|10369.2|10374.2|10369.2|10370.4|10365.4|26
1686103500000|2023-06-07 02:05:00|10373.9|10368.9|10375.4|10370.4|10375.7|10370.7|10373.7|10368.7|8
1686103800000|2023-06-07 02:10:00|10375.2|10370.2|10376.9|10371.9|10376.9|10371.9|10374.7|10369.7|7
1686104100000|2023-06-07 02:15:00|10376.7|10371.7|10377.2|10372.2|10378.2|10373.2|10376.2|10371.2|46
1686104400000|2023-06-07 02:20:00|10377.1|10372.1|10374.7|10369.7|10377.2|10372.2|10374.7|10369.7|11
1686104700000|2023-06-07 02:25:00|10374.6|10369.6|10373.1|10368.1|10374.6|10369.6|10372.9|10367.9|9
1686105000000|2023-06-07 02:30:00|10372.9|10367.9|10373.7|10368.7|10374|10369|10372.4|10367.4|7
1686105300000|2023-06-07 02:35:00|10374|10369|10374.4|10369.4|10375.2|10370.2|10373.9|10368.9|1
1686105600000|2023-06-07 02:40:00|10374.1|10369.1|10372.7|10367.7|10374.2|10369.2|10372.4|10367.4|7
1686105900000|2023-06-07 02:45:00|10372.9|10367.9|10373.9|10368.9|10374.2|10369.2|10372.7|10367.7|1
1686106200000|2023-06-07 02:50:00|10374.2|10369.2|10372.7|10367.7|10374.2|10369.2|10372.2|10367.2|2
1686106500000|2023-06-07 02:55:00|10372.9|10367.9|10372.6|10367.6|10373.7|10368.7|10372.6|10367.6|1
1686106800000|2023-06-07 03:00:00|10372.7|10367.7|10374.7|10369.7|10375.2|10370.2|10372.2|10367.2|20
1686107100000|2023-06-07 03:05:00|10374.9|10369.9|10374.6|10369.6|10375.6|10370.6|10374.1|10369.1|107
1686107400000|2023-06-07 03:10:00|10374.8|10369.8|10375.6|10370.6|10375.9|10370.9|10374.1|10369.1|8
1686107700000|2023-06-07 03:15:00|10375.7|10370.7|10374.1|10369.1|10376.1|10371.1|10374.1|10369.1|2
1686108000000|2023-06-07 03:20:00|10374.4|10369.4|10374.6|10369.6|10374.9|10369.9|10374.1|10369.1|1
1686108300000|2023-06-07 03:25:00|10374.4|10369.4|10374.9|10369.9|10374.9|10369.9|10373.6|10368.6|0
1686108600000|2023-06-07 03:30:00|10375.1|10370.1|10373.8|10368.8|10375.4|10370.4|10373.1|10368.1|7
1686108900000|2023-06-07 03:35:00|10374.1|10369.1|10374.6|10369.6|10374.6|10369.6|10374.1|10369.1|0
1686109200000|2023-06-07 03:40:00|10374.3|10369.3|10373.6|10368.6|10374.6|10369.6|10373.6|10368.6|0
1686109500000|2023-06-07 03:45:00|10373.3|10368.3|10373.6|10368.6|10373.6|10368.6|10372.6|10367.6|1
1686109800000|2023-06-07 03:50:00|10373.8|10368.8|10373.9|10368.9|10374.9|10369.9|10373.3|10368.3|2
1686110100000|2023-06-07 03:55:00|10373.8|10368.8|10373.6|10368.6|10373.9|10368.9|10373.1|10368.1|6
1686110400000|2023-06-07 04:00:00|10373.3|10368.3|10372.8|10367.8|10373.3|10368.3|10372.4|10367.4|9
1686110700000|2023-06-07 04:05:00|10372.6|10367.6|10371.9|10366.9|10372.8|10367.8|10371.6|10366.6|5
1686111000000|2023-06-07 04:10:00|10372.1|10367.1|10371.8|10366.8|10372.1|10367.1|10371.8|10366.8|1
1686111300000|2023-06-07 04:15:00|10371.3|10366.3|10371.9|10366.9|10372.4|10367.4|10371.3|10366.3|2
1686111600000|2023-06-07 04:20:00|10371.8|10366.8|10371.1|10366.1|10371.8|10366.8|10371.1|10366.1|3
1686111900000|2023-06-07 04:25:00|10371.4|10366.4|10372.1|10367.1|10372.1|10367.1|10371.4|10366.4|1
1686112200000|2023-06-07 04:30:00|10372.3|10367.3|10372.6|10367.6|10372.9|10367.9|10371.9|10366.9|1
1686112500000|2023-06-07 04:35:00|10372.9|10367.9|10372.6|10367.6|10373.6|10368.6|10372.6|10367.6|4
1686112800000|2023-06-07 04:40:00|10372.9|10367.9|10373.1|10368.1|10373.1|10368.1|10372.6|10367.6|2
1686113100000|2023-06-07 04:45:00|10373.6|10368.6|10374.6|10369.6|10374.6|10369.6|10373.6|10368.6|9
1686113400000|2023-06-07 04:50:00|10374.9|10369.9|10374.8|10369.8|10375.1|10370.1|10373.3|10368.3|23
1686113700000|2023-06-07 04:55:00|10374.6|10369.6|10374.6|10369.6|10375.1|10370.1|10374.1|10369.1|10
1686114000000|2023-06-07 05:00:00|10374.8|10369.8|10377.1|10372.1|10378.1|10373.1|10374.8|10369.8|111
1686114300000|2023-06-07 05:05:00|10377.4|10372.4|10378.6|10373.6|10378.6|10373.6|10376.9|10371.9|9
1686114600000|2023-06-07 05:10:00|10378.7|10373.7|10379.1|10374.1|10380.1|10375.1|10378.6|10373.6|21
1686114900000|2023-06-07 05:15:00|10379.3|10374.3|10380.6|10375.6|10380.6|10375.6|10378.8|10373.8|26
1686115200000|2023-06-07 05:20:00|10380.4|10375.4|10380.1|10375.1|10380.6|10375.6|10378.6|10373.6|12
1686115500000|2023-06-07 05:25:00|10379.8|10374.8|10379.6|10374.6|10381.1|10376.1|10379.6|10374.6|11
1686115800000|2023-06-07 05:30:00|10379.1|10374.1|10378.1|10373.1|10379.3|10374.3|10378.1|10373.1|13
1686116100000|2023-06-07 05:35:00|10378|10373|10378.6|10373.6|10378.6|10373.6|10377.1|10372.1|4
1686116400000|2023-06-07 05:40:00|10378.8|10373.8|10375.6|10370.6|10378.8|10373.8|10375.6|10370.6|22
1686116700000|2023-06-07 05:45:00|10375.8|10370.8|10377.9|10372.9|10378.1|10373.1|10375.6|10370.6|8
1686117000000|2023-06-07 05:50:00|10378.1|10373.1|10377.1|10372.1|10378.1|10373.1|10376.1|10371.1|5
1686117300000|2023-06-07 05:55:00|10376.6|10371.6|10378.1|10373.1|10379.4|10374.4|10376.1|10371.1|11
1686117600000|2023-06-07 06:00:00|10377.9|10372.9|10381.1|10376.1|10381.1|10376.1|10377.6|10372.6|19
1686117900000|2023-06-07 06:05:00|10381.6|10376.6|10378.1|10373.1|10382.5|10377.5|10378|10373|25
1686118200000|2023-06-07 06:10:00|10377.6|10372.6|10379.1|10374.1|10379.6|10374.6|10377.6|10372.6|26
1686118500000|2023-06-07 06:15:00|10379.3|10374.3|10382.6|10377.6|10382.6|10377.6|10378.8|10373.8|12
1686118800000|2023-06-07 06:20:00|10383.1|10378.1|10386.1|10381.1|10386.6|10381.6|10383.1|10378.1|20
1686119100000|2023-06-07 06:25:00|10385.6|10380.6|10384.6|10379.6|10385.6|10380.6|10383.8|10378.8|8
1686119400000|2023-06-07 06:30:00|10384.3|10379.3|10387.1|10382.1|10388.1|10383.1|10383.8|10378.8|59
1686119700000|2023-06-07 06:35:00|10386.8|10381.8|10387.6|10382.6|10388.1|10383.1|10386.6|10381.6|8
1686120000000|2023-06-07 06:40:00|10387.1|10382.1|10387.9|10382.9|10389.1|10384.1|10387.1|10382.1|13
1686120300000|2023-06-07 06:45:00|10388.4|10383.4|10388.1|10383.1|10388.4|10383.4|10385.4|10380.4|15
1686120600000|2023-06-07 06:50:00|10388.6|10383.6|10387.6|10382.6|10388.6|10383.6|10386.4|10381.4|23
1686120900000|2023-06-07 06:55:00|10387.4|10382.4|10385.1|10380.1|10387.4|10382.4|10384.6|10379.6|14
1686121200000|2023-06-07 07:00:00|10385.2|10380.2|10382.1|10377.1|10386.1|10381.1|10381.9|10376.9|131
1686121500000|2023-06-07 07:05:00|10381.4|10376.4|10387.4|10382.4|10387.4|10382.4|10381.4|10376.4|63
1686121800000|2023-06-07 07:10:00|10388.1|10383.1|10391.1|10386.1|10392.4|10387.4|10387.6|10382.6|38
1686122100000|2023-06-07 07:15:00|10390.9|10385.9|10387.6|10382.6|10390.9|10385.9|10387.6|10382.6|23
1686122400000|2023-06-07 07:20:00|10387.4|10382.4|10386.1|10381.1|10389.4|10384.4|10386.1|10381.1|48
1686122700000|2023-06-07 07:25:00|10385.9|10380.9|10385.4|10380.4|10388.4|10383.4|10385.4|10380.4|30
1686123000000|2023-06-07 07:30:00|10385.1|10380.1|10383.6|10378.6|10385.1|10380.1|10382.1|10377.1|40
1686123300000|2023-06-07 07:35:00|10383.3|10378.3|10384.9|10379.9|10385.1|10380.1|10381.8|10376.8|27
1686123600000|2023-06-07 07:40:00|10384.8|10379.8|10381.6|10376.6|10384.9|10379.9|10381.3|10376.3|26
1686123900000|2023-06-07 07:45:00|10381.4|10376.4|10381.9|10376.9|10382.1|10377.1|10379.8|10374.8|22
1686124200000|2023-06-07 07:50:00|10381.6|10376.6|10380.6|10375.6|10381.6|10376.6|10378.8|10373.8|18
1686124500000|2023-06-07 07:55:00|10380.7|10375.7|10380.8|10375.8|10382.6|10377.6|10380.1|10375.1|5
1686124800000|2023-06-07 08:00:00|10380.9|10375.9|10382.3|10377.3|10384.6|10379.6|10380.8|10375.8|31
1686125100000|2023-06-07 08:05:00|10382.9|10377.9|10378.6|10373.6|10383.8|10378.8|10378.3|10373.3|14
1686125400000|2023-06-07 08:10:00|10378.3|10373.3|10376.8|10371.8|10379.6|10374.6|10376.5|10371.5|13
1686125700000|2023-06-07 08:15:00|10376.9|10371.9|10377.1|10372.1|10379.6|10374.6|10376.1|10371.1|19
1686126000000|2023-06-07 08:20:00|10377.4|10372.4|10379.3|10374.3|10379.6|10374.6|10377.4|10372.4|4
1686126300000|2023-06-07 08:25:00|10379.4|10374.4|10378.1|10373.1|10379.8|10374.8|10377.8|10372.8|19
1686126600000|2023-06-07 08:30:00|10378.3|10373.3|10378.1|10373.1|10379.1|10374.1|10377.6|10372.6|5
1686126900000|2023-06-07 08:35:00|10377.9|10372.9|10378.8|10373.8|10379.1|10374.1|10377.4|10372.4|10
1686127200000|2023-06-07 08:40:00|10378.6|10373.6|10377.3|10372.3|10379.3|10374.3|10376.8|10371.8|6
1686127500000|2023-06-07 08:45:00|10377.1|10372.1|10374.8|10369.8|10378.1|10373.1|10374.8|10369.8|8
1686127800000|2023-06-07 08:50:00|10374.6|10369.6|10376.6|10371.6|10376.6|10371.6|10374.3|10369.3|11
1686128100000|2023-06-07 08:55:00|10376.8|10371.8|10369.8|10364.8|10376.8|10371.8|10369.3|10364.3|19
1686128400000|2023-06-07 09:00:00|10369.3|10364.3|10369.8|10364.8|10372.3|10367.3|10368.8|10363.8|20
1686128700000|2023-06-07 09:05:00|10369.3|10364.3|10368.1|10363.1|10370.1|10365.1|10366.6|10361.6|19
1686129000000|2023-06-07 09:10:00|10367.9|10362.9|10368.8|10363.8|10370.1|10365.1|10367.6|10362.6|21
1686129300000|2023-06-07 09:15:00|10368.4|10363.4|10368.3|10363.3|10369.9|10364.9|10367.8|10362.8|14
1686129600000|2023-06-07 09:20:00|10368.4|10363.4|10365.8|10360.8|10368.6|10363.6|10365.8|10360.8|28
1686129900000|2023-06-07 09:25:00|10366.1|10361.1|10367.8|10362.8|10369.3|10364.3|10365.8|10360.8|20
1686130200000|2023-06-07 09:30:00|10367.6|10362.6|10368.1|10363.1|10368.1|10363.1|10365.6|10360.6|15
1686130500000|2023-06-07 09:35:00|10368.3|10363.3|10369.1|10364.1|10369.3|10364.3|10367.8|10362.8|10
1686130800000|2023-06-07 09:40:00|10369.3|10364.3|10367.3|10362.3|10370.3|10365.3|10366.8|10361.8|17
1686131100000|2023-06-07 09:45:00|10367.1|10362.1|10367.6|10362.6|10367.8|10362.8|10366.5|10361.5|5
1686131400000|2023-06-07 09:50:00|10368.1|10363.1|10368.6|10363.6|10369.1|10364.1|10365.6|10360.6|15
1686131700000|2023-06-07 09:55:00|10368.5|10363.5|10365.8|10360.8|10368.6|10363.6|10365.8|10360.8|14
1686132000000|2023-06-07 10:00:00|10365.6|10360.6|10363|10358|10365.8|10360.8|10362|10357|19
1686132300000|2023-06-07 10:05:00|10362.8|10357.8|10362|10357|10363.8|10358.8|10360.3|10355.3|29
1686132600000|2023-06-07 10:10:00|10362.1|10357.1|10363.3|10358.3|10363.8|10358.8|10361.5|10356.5|8
1686132900000|2023-06-07 10:15:00|10363|10358|10363.8|10358.8|10364|10359|10363|10358|15
1686133200000|2023-06-07 10:20:00|10364|10359|10364.6|10359.6|10365.3|10360.3|10363.8|10358.8|12
1686133500000|2023-06-07 10:25:00|10364.5|10359.5|10358.6|10353.6|10364.8|10359.8|10357.5|10352.5|61
1686133800000|2023-06-07 10:30:00|10358.5|10353.5|10359.6|10354.6|10360.6|10355.6|10358.3|10353.3|45
1686134100000|2023-06-07 10:35:00|10359.5|10354.5|10356.6|10351.6|10359.6|10354.6|10355.3|10350.3|48
1686134400000|2023-06-07 10:40:00|10356.8|10351.8|10356.5|10351.5|10358.8|10353.8|10356.5|10351.5|14
1686134700000|2023-06-07 10:45:00|10356.3|10351.3|10355.8|10350.8|10356.3|10351.3|10353.5|10348.5|29
1686135000000|2023-06-07 10:50:00|10356|10351|10352.8|10347.8|10356.8|10351.8|10352.3|10347.3|35
1686135300000|2023-06-07 10:55:00|10352.7|10347.7|10354.1|10349.1|10355.1|10350.1|10352.1|10347.1|15
1686135600000|2023-06-07 11:00:00|10354.3|10349.3|10349.4|10344.4|10355.6|10350.6|10349.3|10344.3|43
1686135900000|2023-06-07 11:05:00|10349.3|10344.3|10348.5|10343.5|10351.3|10346.3|10348.2|10343.2|29
1686136200000|2023-06-07 11:10:00|10348.6|10343.6|10351.2|10346.2|10352.6|10347.6|10348.6|10343.6|22
1686136500000|2023-06-07 11:15:00|10351|10346|10350.8|10345.8|10351|10346|10348|10343|14
1686136800000|2023-06-07 11:20:00|10351.3|10346.3|10352.2|10347.2|10352.8|10347.8|10349.8|10344.8|10
1686137100000|2023-06-07 11:25:00|10351.5|10346.5|10350.2|10345.2|10352.3|10347.3|10350.2|10345.2|23
1686137400000|2023-06-07 11:30:00|10349.5|10344.5|10351.1|10346.1|10351.3|10346.3|10349.2|10344.2|18
1686137700000|2023-06-07 11:35:00|10351.3|10346.3|10348.7|10343.7|10351.8|10346.8|10348.3|10343.3|56
1686138000000|2023-06-07 11:40:00|10348.5|10343.5|10349.8|10344.8|10349.8|10344.8|10346.5|10341.5|73
1686138300000|2023-06-07 11:45:00|10349.5|10344.5|10351|10346|10351.8|10346.8|10349.5|10344.5|21
1686138600000|2023-06-07 11:50:00|10351.2|10346.2|10352.3|10347.3|10352.3|10347.3|10350.8|10345.8|27
1686138900000|2023-06-07 11:55:00|10353|10348|10352.3|10347.3|10353.8|10348.8|10351.5|10346.5|19
1686139200000|2023-06-07 12:00:00|10352.2|10347.2|10350.8|10345.8|10353.3|10348.3|10350.3|10345.3|18
1686139500000|2023-06-07 12:05:00|10350.7|10345.7|10352.3|10347.3|10354.3|10349.3|10350.5|10345.5|61
1686139800000|2023-06-07 12:10:00|10352.5|10347.5|10353.2|10348.2|10354.3|10349.3|10352|10347|25
1686140100000|2023-06-07 12:15:00|10353|10348|10352|10347|10354.3|10349.3|10351.7|10346.7|15
1686140400000|2023-06-07 12:20:00|10352.3|10347.3|10355.2|10350.2|10355.3|10350.3|10351.7|10346.7|61
1686140700000|2023-06-07 12:25:00|10355.3|10350.3|10358.7|10353.7|10359.2|10354.2|10355.3|10350.3|91
1686141000000|2023-06-07 12:30:00|10358.5|10353.5|10356.2|10351.2|10358.5|10353.5|10356.2|10351.2|59
1686141300000|2023-06-07 12:35:00|10356.4|10351.4|10358.9|10353.9|10358.9|10353.9|10355.9|10350.9|37
1686141600000|2023-06-07 12:40:00|10358.7|10353.7|10361.5|10356.5|10362.7|10357.7|10358.7|10353.7|64
1686141900000|2023-06-07 12:45:00|10361.4|10356.4|10358.2|10353.2|10362.2|10357.2|10357.9|10352.9|42
1686142200000|2023-06-07 12:50:00|10357.9|10352.9|10357.7|10352.7|10360|10355|10357.7|10352.7|166
1686142500000|2023-06-07 12:55:00|10357.4|10352.4|10354.7|10349.7|10357.7|10352.7|10353.7|10348.7|153
1686142800000|2023-06-07 13:00:00|10354.4|10349.4|10356.9|10351.9|10357.4|10352.4|10351.9|10346.9|124
1686143100000|2023-06-07 13:05:00|10357.2|10352.2|10356.9|10351.9|10357.7|10352.7|10354.7|10349.7|134
1686143400000|2023-06-07 13:10:00|10356.7|10351.7|10350.7|10345.7|10357.2|10352.2|10350.4|10345.4|34
1686143700000|2023-06-07 13:15:00|10350.4|10345.4|10348.7|10343.7|10351.5|10346.5|10348.4|10343.4|48
1686144000000|2023-06-07 13:20:00|10348.6|10343.6|10350.2|10345.2|10351.2|10346.2|10348.4|10343.4|19
1686144300000|2023-06-07 13:25:00|10349.9|10344.9|10352.5|10347.5|10352.7|10347.7|10348.9|10343.9|16
1686144600000|2023-06-07 13:30:00|10352.9|10347.9|10347.9|10342.9|10354|10349|10347.7|10342.7|85
1686144900000|2023-06-07 13:35:00|10347.7|10342.7|10345.7|10340.7|10348.2|10343.2|10341.9|10336.9|182
1686145200000|2023-06-07 13:40:00|10346|10341|10342.2|10337.2|10346|10341|10342.2|10337.2|72
1686145500000|2023-06-07 13:45:00|10342|10337|10340.2|10335.2|10342.7|10337.7|10338.9|10333.9|119
1686145800000|2023-06-07 13:50:00|10340|10335|10338.2|10333.2|10341.4|10336.4|10337.2|10332.2|93
1686146100000|2023-06-07 13:55:00|10337.9|10332.9|10331.7|10326.7|10338.2|10333.2|10331.2|10326.2|143
1686146400000|2023-06-07 14:00:00|10331.9|10326.9|10335.4|10330.4|10335.9|10330.9|10323.9|10318.9|454
1686146700000|2023-06-07 14:05:00|10335.2|10330.2|10340.4|10335.4|10340.9|10335.9|10331.7|10326.7|249
1686147000000|2023-06-07 14:10:00|10340.5|10335.5|10342.9|10337.9|10343.2|10338.2|10338.1|10333.1|107
1686147300000|2023-06-07 14:15:00|10342.4|10337.4|10343.4|10338.4|10346|10341|10340.9|10335.9|148
1686147600000|2023-06-07 14:20:00|10343.2|10338.2|10347.7|10342.7|10349|10344|10341.4|10336.4|84
1686147900000|2023-06-07 14:25:00|10347.5|10342.5|10352.2|10347.2|10354|10349|10347.5|10342.5|286
1686148200000|2023-06-07 14:30:00|10352|10347|10351.9|10346.9|10353.5|10348.5|10350.1|10345.1|96
1686148500000|2023-06-07 14:35:00|10351.7|10346.7|10356|10351|10357.9|10352.9|10350.4|10345.4|63
1686148800000|2023-06-07 14:40:00|10356.2|10351.2|10357.5|10352.5|10358.5|10353.5|10355.7|10350.7|55
1686149100000|2023-06-07 14:45:00|10357.7|10352.7|10358.4|10353.4|10360.5|10355.5|10355.2|10350.2|51
1686149400000|2023-06-07 14:50:00|10358.5|10353.5|10361|10356|10362.4|10357.4|10357.7|10352.7|75
1686149700000|2023-06-07 14:55:00|10361.2|10356.2|10360.2|10355.2|10362|10357|10358.4|10353.4|42
1686150000000|2023-06-07 15:00:00|10360.4|10355.4|10361.9|10356.9|10363.4|10358.4|10360.2|10355.2|120
1686150300000|2023-06-07 15:05:00|10361.7|10356.7|10364.7|10359.7|10366.4|10361.4|10361.7|10356.7|52
1686150600000|2023-06-07 15:10:00|10364.6|10359.6|10364.9|10359.9|10366.4|10361.4|10364.4|10359.4|27
1686150900000|2023-06-07 15:15:00|10365.2|10360.2|10363.7|10358.7|10365.4|10360.4|10362.2|10357.2|47
1686151200000|2023-06-07 15:20:00|10363.4|10358.4|10364.2|10359.2|10364.9|10359.9|10361.7|10356.7|33
1686151500000|2023-06-07 15:25:00|10364.1|10359.1|10363.9|10358.9|10364.2|10359.2|10362.6|10357.6|24
1686151800000|2023-06-07 15:30:00|10363.7|10358.7|10359.7|10354.7|10364|10359|10359.7|10354.7|29
1686152100000|2023-06-07 15:35:00|10359.9|10354.9|10363.7|10358.7|10363.7|10358.7|10359.7|10354.7|17
1686152400000|2023-06-07 15:40:00|10364|10359|10365.9|10360.9|10366.2|10361.2|10361.9|10356.9|22
1686152700000|2023-06-07 15:45:00|10366.2|10361.2|10371.2|10366.2|10371.7|10366.7|10366.2|10361.2|91
1686153000000|2023-06-07 15:50:00|10371.4|10366.4|10372|10367|10374|10369|10371.2|10366.2|76
1686153300000|2023-06-07 15:55:00|10372.7|10367.7|10370.2|10365.2|10373.4|10368.4|10369.7|10364.7|39
1686153600000|2023-06-07 16:00:00|10369.9|10364.9|10369.2|10364.2|10369.9|10364.9|10365.7|10360.7|89
1686153900000|2023-06-07 16:05:00|10369.5|10364.5|10368.7|10363.7|10370.7|10365.7|10368.4|10363.4|47
1686154200000|2023-06-07 16:10:00|10368.9|10363.9|10369.7|10364.7|10369.7|10364.7|10367.7|10362.7|28
1686154500000|2023-06-07 16:15:00|10370.2|10365.2|10369.7|10364.7|10370.4|10365.4|10367.7|10362.7|14
1686154800000|2023-06-07 16:20:00|10369.2|10364.2|10367.1|10362.1|10370.2|10365.2|10367.1|10362.1|72
1686155100000|2023-06-07 16:25:00|10366.2|10361.2|10369.2|10364.2|10369.4|10364.4|10366.2|10361.2|17
1686155400000|2023-06-07 16:30:00|10369.4|10364.4|10369.2|10364.2|10369.4|10364.4|10367.7|10362.7|7
1686155700000|2023-06-07 16:35:00|10369.5|10364.5|10373.7|10368.7|10374.2|10369.2|10369.5|10364.5|15
1686156000000|2023-06-07 16:40:00|10373.6|10368.6|10375.9|10370.9|10376.2|10371.2|10372.9|10367.9|46
1686156300000|2023-06-07 16:45:00|10376|10371|10374.2|10369.2|10376.9|10371.9|10373.1|10368.1|30
1686156600000|2023-06-07 16:50:00|10374.1|10369.1|10377.4|10372.4|10377.7|10372.7|10373.7|10368.7|26
1686156900000|2023-06-07 16:55:00|10377.5|10372.5|10378.6|10373.6|10379.6|10374.6|10377.1|10372.1|163
1686157200000|2023-06-07 17:00:00|10378.4|10373.4|10380.4|10375.4|10380.9|10375.9|10378.1|10373.1|69
1686157500000|2023-06-07 17:05:00|10380.7|10375.7|10378.9|10373.9|10381.2|10376.2|10378.9|10373.9|86
1686157800000|2023-06-07 17:10:00|10378.6|10373.6|10378.6|10373.6|10380.2|10375.2|10378.1|10373.1|27
1686158100000|2023-06-07 17:15:00|10378.9|10373.9|10379.2|10374.2|10379.2|10374.2|10378.4|10373.4|18
1686158400000|2023-06-07 17:20:00|10379.6|10374.6|10378.9|10373.9|10379.9|10374.9|10378.4|10373.4|37
1686158700000|2023-06-07 17:25:00|10379.1|10374.1|10379.9|10374.9|10380.1|10375.1|10378.4|10373.4|19
1686159000000|2023-06-07 17:30:00|10379.6|10374.6|10380.9|10375.9|10382.1|10377.1|10379.4|10374.4|10
1686159300000|2023-06-07 17:35:00|10380.6|10375.6|10379.9|10374.9|10380.6|10375.6|10379.1|10374.1|37
1686159600000|2023-06-07 17:40:00|10379.6|10374.6|10377.9|10372.9|10380.4|10375.4|10377.4|10372.4|19
1686159900000|2023-06-07 17:45:00|10377.4|10372.4|10377.4|10372.4|10378.4|10373.4|10376.9|10371.9|20
1686160200000|2023-06-07 17:50:00|10377.3|10372.3|10374.9|10369.9|10377.3|10372.3|10373.4|10368.4|25
1686160500000|2023-06-07 17:55:00|10375.1|10370.1|10373.9|10368.9|10375.9|10370.9|10373.4|10368.4|11
1686160800000|2023-06-07 18:00:00|10373.6|10368.6|10374.6|10369.6|10375.4|10370.4|10372.9|10367.9|27
1686161100000|2023-06-07 18:05:00|10374.4|10369.4|10372.4|10367.4|10374.6|10369.6|10372.4|10367.4|16
1686161400000|2023-06-07 18:10:00|10372.1|10367.1|10372.1|10367.1|10372.9|10367.9|10372.1|10367.1|20
1686161700000|2023-06-07 18:15:00|10372.4|10367.4|10373.3|10368.3|10373.8|10368.8|10372.1|10367.1|7
1686162000000|2023-06-07 18:20:00|10373.4|10368.4|10373.4|10368.4|10373.6|10368.6|10372.8|10367.8|11
1686162300000|2023-06-07 18:25:00|10373.3|10368.3|10373.4|10368.4|10374.1|10369.1|10373.1|10368.1|10
1686162600000|2023-06-07 18:30:00|10373.6|10368.6|10372.8|10367.8|10374.1|10369.1|10372.6|10367.6|6
1686162900000|2023-06-07 18:35:00|10372.6|10367.6|10373.9|10368.9|10374.1|10369.1|10372.6|10367.6|14
1686163200000|2023-06-07 18:40:00|10374.1|10369.1|10374.9|10369.9|10376.1|10371.1|10374.1|10369.1|23
1686163500000|2023-06-07 18:45:00|10375.1|10370.1|10372.8|10367.8|10375.4|10370.4|10372.8|10367.8|8
1686163800000|2023-06-07 18:50:00|10372.9|10367.9|10373.1|10368.1|10373.9|10368.9|10372.6|10367.6|5
1686164100000|2023-06-07 18:55:00|10372.9|10367.9|10372.3|10367.3|10373.6|10368.6|10372.1|10367.1|62
1686164400000|2023-06-07 19:00:00|10372.4|10367.4|10371.4|10366.4|10372.4|10367.4|10369.9|10364.9|31
1686164700000|2023-06-07 19:05:00|10371.1|10366.1|10372.6|10367.6|10372.9|10367.9|10370.6|10365.6|10
1686165000000|2023-06-07 19:10:00|10371.9|10366.9|10371.1|10366.1|10371.9|10366.9|10370.8|10365.8|8
1686165300000|2023-06-07 19:15:00|10370.9|10365.9|10371.3|10366.3|10372.4|10367.4|10370.8|10365.8|51
1686165600000|2023-06-07 19:20:00|10371.1|10366.1|10371.6|10366.6|10371.9|10366.9|10370.3|10365.3|14
1686165900000|2023-06-07 19:25:00|10371.9|10366.9|10372.6|10367.6|10373.3|10368.3|10371.3|10366.3|8
1686166200000|2023-06-07 19:30:00|10373.1|10368.1|10372.8|10367.8|10374.1|10369.1|10372.6|10367.6|8
1686166500000|2023-06-07 19:35:00|10372.6|10367.6|10373.3|10368.3|10373.4|10368.4|10372.1|10367.1|12
1686166800000|2023-06-07 19:40:00|10373.4|10368.4|10373.8|10368.8|10374.4|10369.4|10373.3|10368.3|19
1686167100000|2023-06-07 19:45:00|10373.9|10368.9|10374.1|10369.1|10374.9|10369.9|10373.8|10368.8|18
1686167400000|2023-06-07 19:50:00|10373.9|10368.9|10377.4|10372.4|10377.4|10372.4|10373.8|10368.8|15
1686167700000|2023-06-07 19:55:00|10377.8|10372.8|10379.8|10374.8|10379.8|10374.8|10377.6|10372.6|90
1686168000000|2023-06-07 20:00:00|10379.3|10374.3|10377.6|10372.6|10379.8|10374.8|10376.3|10371.3|10
1686168300000|2023-06-07 20:05:00|10377.3|10372.3|10375.6|10370.6|10377.3|10372.3|10375.6|10370.6|28
1686168600000|2023-06-07 20:10:00|10375.8|10370.8|10374.8|10369.8|10375.8|10370.8|10374.8|10369.8|17
1686168900000|2023-06-07 20:15:00|10374.9|10369.9|10375|10370|10375.5|10370.5|10374.3|10369.3|117
1686169200000|2023-06-07 20:20:00|10375.1|10370.1|10375.8|10370.8|10375.8|10370.8|10374.1|10369.1|6
1686169500000|2023-06-07 20:25:00|10375.3|10370.3|10375.6|10370.6|10375.8|10370.8|10375.3|10370.3|0
1686169800000|2023-06-07 20:30:00|10375.3|10370.3|10375.6|10370.6|10375.8|10370.8|10375.3|10370.3|2
1686170100000|2023-06-07 20:35:00|10375.3|10370.3|10375|10370|10375.8|10370.8|10375|10370|6
1686170400000|2023-06-07 20:40:00|10375.1|10370.1|10374.8|10369.8|10375.3|10370.3|10374.3|10369.3|10
1686170700000|2023-06-07 20:45:00|10374.9|10369.9|10374.3|10369.3|10375.3|10370.3|10373.8|10368.8|8
1686171000000|2023-06-07 20:50:00|10374.6|10369.6|10374.8|10369.8|10375.1|10370.1|10374.3|10369.3|7
1686171300000|2023-06-07 20:55:00|10374.3|10369.3|10375.1|10370.1|10375.1|10370.1|10374.1|10369.1|7
1686182400000|2023-06-08 00:00:00|10368.2|10363.2|10368.3|10363.3|10369.8|10364.8|10367.8|10362.8|13
1686182700000|2023-06-08 00:05:00|10368|10363|10366.5|10361.5|10368.8|10363.8|10366|10361|17
1686183000000|2023-06-08 00:10:00|10366.8|10361.8|10367|10362|10368.8|10363.8|10366.7|10361.7|8
1686183300000|2023-06-08 00:15:00|10367.3|10362.3|10367.5|10362.5|10367.8|10362.8|10367|10362|6
1686183600000|2023-06-08 00:20:00|10367.3|10362.3|10368.5|10363.5|10368.8|10363.8|10367|10362|5
1686183900000|2023-06-08 00:25:00|10368.2|10363.2|10368.3|10363.3|10368.5|10363.5|10367.2|10362.2|4
1686184200000|2023-06-08 00:30:00|10368.2|10363.2|10367.3|10362.3|10368.2|10363.2|10366.5|10361.5|4
1686184500000|2023-06-08 00:35:00|10367.5|10362.5|10367.5|10362.5|10368|10363|10366.8|10361.8|2
1686184800000|2023-06-08 00:40:00|10367.2|10362.2|10367.3|10362.3|10368|10363|10367|10362|1
1686185100000|2023-06-08 00:45:00|10367.5|10362.5|10366.5|10361.5|10368|10363|10366.2|10361.2|2
1686185400000|2023-06-08 00:50:00|10366.8|10361.8|10365.5|10360.5|10367|10362|10365.5|10360.5|1
1686185700000|2023-06-08 00:55:00|10365.8|10360.8|10366|10361|10366.5|10361.5|10365|10360|9
1686186000000|2023-06-08 01:00:00|10365.7|10360.7|10366.5|10361.5|10367.8|10362.8|10365.7|10360.7|4
1686186300000|2023-06-08 01:05:00|10366.2|10361.2|10365|10360|10367|10362|10365|10360|3
1686186600000|2023-06-08 01:10:00|10364.7|10359.7|10367.3|10362.3|10367.3|10362.3|10364.7|10359.7|0
1686186900000|2023-06-08 01:15:00|10367|10362|10367.5|10362.5|10368|10363|10366.9|10361.9|10
1686187200000|2023-06-08 01:20:00|10367.7|10362.7|10367.5|10362.5|10368|10363|10366.2|10361.2|2
1686187500000|2023-06-08 01:25:00|10367.2|10362.2|10369.7|10364.7|10370.2|10365.2|10367|10362|7
1686187800000|2023-06-08 01:30:00|10369.5|10364.5|10370|10365|10371.7|10366.7|10368.5|10363.5|2
1686188100000|2023-06-08 01:35:00|10369.7|10364.7|10367.2|10362.2|10370|10365|10366.2|10361.2|3
1686188400000|2023-06-08 01:40:00|10367.5|10362.5|10367.2|10362.2|10367.8|10362.8|10366|10361|7
1686188700000|2023-06-08 01:45:00|10367.3|10362.3|10368.2|10363.2|10368.5|10363.5|10366.7|10361.7|2
1686189000000|2023-06-08 01:50:00|10368|10363|10367.2|10362.2|10368|10363|10366.9|10361.9|10
1686189300000|2023-06-08 01:55:00|10367|10362|10365.7|10360.7|10367|10362|10365|10360|60
1686189600000|2023-06-08 02:00:00|10366|10361|10364.7|10359.7|10366|10361|10364.7|10359.7|9
1686189900000|2023-06-08 02:05:00|10364.5|10359.5|10364.5|10359.5|10365|10360|10363.6|10358.6|34
1686190200000|2023-06-08 02:10:00|10364.8|10359.8|10366.8|10361.8|10367.1|10362.1|10364.8|10359.8|17
1686190500000|2023-06-08 02:15:00|10366.5|10361.5|10367.3|10362.3|10367.3|10362.3|10366.5|10361.5|10
1686190800000|2023-06-08 02:20:00|10367|10362|10364.7|10359.7|10367.3|10362.3|10364.5|10359.5|27
1686191100000|2023-06-08 02:25:00|10364.8|10359.8|10365.5|10360.5|10365.8|10360.8|10364.4|10359.4|2
1686191400000|2023-06-08 02:30:00|10365|10360|10366|10361|10366.5|10361.5|10365|10360|22
1686191700000|2023-06-08 02:35:00|10365.6|10360.6|10366.5|10361.5|10367|10362|10365.5|10360.5|15
1686192000000|2023-06-08 02:40:00|10366.3|10361.3|10366.5|10361.5|10367|10362|10366.2|10361.2|1
1686192300000|2023-06-08 02:45:00|10366.2|10361.2|10365.2|10360.2|10367|10362|10365.2|10360.2|2
1686192600000|2023-06-08 02:50:00|10365|10360|10366|10361|10366|10361|10364.7|10359.7|9
1686192900000|2023-06-08 02:55:00|10365.7|10360.7|10365.7|10360.7|10366|10361|10365.2|10360.2|4
1686193200000|2023-06-08 03:00:00|10365.8|10360.8|10365.3|10360.3|10366.5|10361.5|10365.3|10360.3|5
1686193500000|2023-06-08 03:05:00|10365.2|10360.2|10366|10361|10366.2|10361.2|10364.6|10359.6|5
1686193800000|2023-06-08 03:10:00|10366.2|10361.2|10364.4|10359.4|10366.5|10361.5|10364.4|10359.4|8
1686194100000|2023-06-08 03:15:00|10364.7|10359.7|10365|10360|10365|10360|10364.4|10359.4|0
1686194400000|2023-06-08 03:20:00|10365.2|10360.2|10365.5|10360.5|10365.5|10360.5|10364.9|10359.9|1
1686194700000|2023-06-08 03:25:00|10365.2|10360.2|10364.7|10359.7|10365.2|10360.2|10364.4|10359.4|12
1686195000000|2023-06-08 03:30:00|10364.4|10359.4|10365|10360|10365|10360|10364.4|10359.4|5
1686195300000|2023-06-08 03:35:00|10364.9|10359.9|10364.2|10359.2|10364.9|10359.9|10364|10359|6
1686195600000|2023-06-08 03:40:00|10364|10359|10364|10359|10364.2|10359.2|10363.9|10358.9|0
1686195900000|2023-06-08 03:45:00|10363.9|10358.9|10364.2|10359.2|10364.3|10359.3|10363.5|10358.5|8
1686196200000|2023-06-08 03:50:00|10364|10359|10364.7|10359.7|10365|10360|10364|10359|8
1686196500000|2023-06-08 03:55:00|10364.5|10359.5|10365.4|10360.4|10366|10361|10364.4|10359.4|7
1686196800000|2023-06-08 04:00:00|10365.2|10360.2|10364.9|10359.9|10365.4|10360.4|10364.2|10359.2|7
1686197100000|2023-06-08 04:05:00|10365|10360|10367|10362|10367.5|10362.5|10365|10360|10
1686197400000|2023-06-08 04:10:00|10366.9|10361.9|10366.4|10361.4|10367|10362|10366|10361|0
1686197700000|2023-06-08 04:15:00|10366|10361|10365.9|10360.9|10366.5|10361.5|10365.4|10360.4|2
1686198000000|2023-06-08 04:20:00|10366|10361|10364.2|10359.2|10366|10361|10364.2|10359.2|7
1686198300000|2023-06-08 04:25:00|10364.9|10359.9|10364.4|10359.4|10364.9|10359.9|10364.2|10359.2|3
1686198600000|2023-06-08 04:30:00|10364.2|10359.2|10364.9|10359.9|10365|10360|10364.2|10359.2|0
1686198900000|2023-06-08 04:35:00|10365|10360|10365.4|10360.4|10365.4|10360.4|10364.4|10359.4|1
1686199200000|2023-06-08 04:40:00|10365.5|10360.5|10365|10360|10365.5|10360.5|10364.7|10359.7|2
1686199500000|2023-06-08 04:45:00|10364.9|10359.9|10364.4|10359.4|10365.5|10360.5|10364.4|10359.4|3
1686199800000|2023-06-08 04:50:00|10364.2|10359.2|10363.7|10358.7|10364.4|10359.4|10363.4|10358.4|7
1686200100000|2023-06-08 04:55:00|10363.6|10358.6|10362.4|10357.4|10363.7|10358.7|10360.9|10355.9|17
1686200400000|2023-06-08 05:00:00|10362.7|10357.7|10360.5|10355.5|10362.7|10357.7|10360.4|10355.4|17
1686200700000|2023-06-08 05:05:00|10360.7|10355.7|10360.5|10355.5|10360.9|10355.9|10359.7|10354.7|3
1686201000000|2023-06-08 05:10:00|10360.7|10355.7|10361.7|10356.7|10361.7|10356.7|10359.9|10354.9|6
1686201300000|2023-06-08 05:15:00|10361.9|10356.9|10360.2|10355.2|10362.4|10357.4|10360.2|10355.2|6
1686201600000|2023-06-08 05:20:00|10360.4|10355.4|10360.2|10355.2|10361.2|10356.2|10360.1|10355.1|0
1686201900000|2023-06-08 05:25:00|10360.4|10355.4|10358.6|10353.6|10360.7|10355.7|10358.2|10353.2|8
1686202200000|2023-06-08 05:30:00|10358.4|10353.4|10359.2|10354.2|10360.2|10355.2|10358.1|10353.1|15
1686202500000|2023-06-08 05:35:00|10359.4|10354.4|10358.7|10353.7|10359.7|10354.7|10357.4|10352.4|1
1686202800000|2023-06-08 05:40:00|10358.9|10353.9|10359.4|10354.4|10359.4|10354.4|10358.4|10353.4|7
1686203100000|2023-06-08 05:45:00|10359.7|10354.7|10359.9|10354.9|10360.4|10355.4|10359.6|10354.6|2
1686203400000|2023-06-08 05:50:00|10360.2|10355.2|10361.4|10356.4|10361.9|10356.9|10359.9|10354.9|3
1686203700000|2023-06-08 05:55:00|10361.7|10356.7|10364.7|10359.7|10365.9|10360.9|10361.7|10356.7|23
1686204000000|2023-06-08 06:00:00|10364.4|10359.4|10364.4|10359.4|10366.2|10361.2|10363.9|10358.9|14
1686204300000|2023-06-08 06:05:00|10364.2|10359.2|10363.4|10358.4|10364.7|10359.7|10362.4|10357.4|4
1686204600000|2023-06-08 06:10:00|10363.6|10358.6|10364.7|10359.7|10364.9|10359.9|10363.4|10358.4|7
1686204900000|2023-06-08 06:15:00|10364.9|10359.9|10366.4|10361.4|10367.2|10362.2|10364.4|10359.4|7
1686205200000|2023-06-08 06:20:00|10366.5|10361.5|10366.2|10361.2|10367.2|10362.2|10364.9|10359.9|3
1686205500000|2023-06-08 06:25:00|10366.5|10361.5|10367.7|10362.7|10368|10363|10366.5|10361.5|3
1686205800000|2023-06-08 06:30:00|10367.5|10362.5|10364.5|10359.5|10367.5|10362.5|10362.9|10357.9|16
1686206100000|2023-06-08 06:35:00|10364.7|10359.7|10361.7|10356.7|10365.7|10360.7|10361|10356|8
1686206400000|2023-06-08 06:40:00|10361.2|10356.2|10360.2|10355.2|10361.2|10356.2|10358.2|10353.2|33
1686206700000|2023-06-08 06:45:00|10359.9|10354.9|10358.7|10353.7|10360.2|10355.2|10356.7|10351.7|19
1686207000000|2023-06-08 06:50:00|10358.9|10353.9|10361.2|10356.2|10361.7|10356.7|10357.7|10352.7|13
1686207300000|2023-06-08 06:55:00|10361.7|10356.7|10363.7|10358.7|10364.9|10359.9|10361.2|10356.2|19
1686207600000|2023-06-08 07:00:00|10363.2|10358.2|10365.2|10360.2|10367.2|10362.2|10362.7|10357.7|62
1686207900000|2023-06-08 07:05:00|10365.4|10360.4|10364.7|10359.7|10366.2|10361.2|10362.9|10357.9|21
1686208200000|2023-06-08 07:10:00|10365.2|10360.2|10363.7|10358.7|10366.2|10361.2|10361.2|10356.2|4
1686208500000|2023-06-08 07:15:00|10363.2|10358.2|10365.6|10360.6|10365.7|10360.7|10361.7|10356.7|29
1686208800000|2023-06-08 07:20:00|10365.4|10360.4|10367.1|10362.1|10367.2|10362.2|10363.1|10358.1|21
1686209100000|2023-06-08 07:25:00|10366.7|10361.7|10368.1|10363.1|10368.6|10363.6|10366.1|10361.1|25
1686209400000|2023-06-08 07:30:00|10367.6|10362.6|10366.6|10361.6|10368.6|10363.6|10366.1|10361.1|17
1686209700000|2023-06-08 07:35:00|10366.7|10361.7|10364.6|10359.6|10367.7|10362.7|10364.6|10359.6|46
1686210000000|2023-06-08 07:40:00|10364.1|10359.1|10364.7|10359.7|10365.6|10360.6|10363.1|10358.1|2
1686210300000|2023-06-08 07:45:00|10365.1|10360.1|10363.6|10358.6|10365.1|10360.1|10362.6|10357.6|12
1686210600000|2023-06-08 07:50:00|10363.7|10358.7|10363.1|10358.1|10364.7|10359.7|10362.6|10357.6|18
1686210900000|2023-06-08 07:55:00|10362.6|10357.6|10358.9|10353.9|10362.7|10357.7|10358.9|10353.9|23
1686211200000|2023-06-08 08:00:00|10358.7|10353.7|10361.2|10356.2|10361.4|10356.4|10356.6|10351.6|51
1686211500000|2023-06-08 08:05:00|10361.4|10356.4|10355.7|10350.7|10362.2|10357.2|10355.6|10350.6|21
1686211800000|2023-06-08 08:10:00|10355.9|10350.9|10356.9|10351.9|10357.7|10352.7|10355.6|10350.6|40
1686212100000|2023-06-08 08:15:00|10356.7|10351.7|10356.2|10351.2|10357.2|10352.2|10355.1|10350.1|26
1686212400000|2023-06-08 08:20:00|10356.1|10351.1|10357.1|10352.1|10358.6|10353.6|10355.6|10350.6|14
1686212700000|2023-06-08 08:25:00|10357.4|10352.4|10354.6|10349.6|10357.4|10352.4|10354.4|10349.4|15
1686213000000|2023-06-08 08:30:00|10354.9|10349.9|10354.6|10349.6|10355.1|10350.1|10352.6|10347.6|30
1686213300000|2023-06-08 08:35:00|10354.4|10349.4|10355.6|10350.6|10355.6|10350.6|10354.1|10349.1|13
1686213600000|2023-06-08 08:40:00|10355.9|10350.9|10352.6|10347.6|10356.1|10351.1|10352.1|10347.1|19
1686213900000|2023-06-08 08:45:00|10353.1|10348.1|10351.6|10346.6|10353.1|10348.1|10350.1|10345.1|31
1686214200000|2023-06-08 08:50:00|10351.4|10346.4|10350.1|10345.1|10351.6|10346.6|10347.3|10342.3|83
1686214500000|2023-06-08 08:55:00|10349.9|10344.9|10349.1|10344.1|10350.9|10345.9|10348.1|10343.1|33
1686214800000|2023-06-08 09:00:00|10349.6|10344.6|10346.3|10341.3|10349.6|10344.6|10346.3|10341.3|34
1686215100000|2023-06-08 09:05:00|10346.4|10341.4|10351.4|10346.4|10351.4|10346.4|10345.1|10340.1|52
1686215400000|2023-06-08 09:10:00|10351.6|10346.6|10354.1|10349.1|10354.9|10349.9|10351.1|10346.1|43
1686215700000|2023-06-08 09:15:00|10353.6|10348.6|10351.6|10346.6|10354.1|10349.1|10351.6|10346.6|11
1686216000000|2023-06-08 09:20:00|10351.1|10346.1|10348.1|10343.1|10351.1|10346.1|10347.6|10342.6|50
1686216300000|2023-06-08 09:25:00|10348.6|10343.6|10350.1|10345.1|10351.4|10346.4|10348.1|10343.1|17
1686216600000|2023-06-08 09:30:00|10350.6|10345.6|10350.9|10345.9|10352.6|10347.6|10350.6|10345.6|20
1686216900000|2023-06-08 09:35:00|10351.1|10346.1|10353.1|10348.1|10353.1|10348.1|10351.1|10346.1|10
1686217200000|2023-06-08 09:40:00|10353.4|10348.4|10352.1|10347.1|10354.6|10349.6|10351.6|10346.6|29
1686217500000|2023-06-08 09:45:00|10352.4|10347.4|10351.8|10346.8|10352.8|10347.8|10348.8|10343.8|11
1686217800000|2023-06-08 09:50:00|10351.9|10346.9|10353.1|10348.1|10353.1|10348.1|10351.1|10346.1|4
1686218100000|2023-06-08 09:55:00|10352.9|10347.9|10352.3|10347.3|10353.9|10348.9|10351.9|10346.9|8
1686218400000|2023-06-08 10:00:00|10351.9|10346.9|10350.6|10345.6|10352.4|10347.4|10350.1|10345.1|16
1686218700000|2023-06-08 10:05:00|10350.8|10345.8|10348.3|10343.3|10351.4|10346.4|10348.1|10343.1|23
1686219000000|2023-06-08 10:10:00|10348.6|10343.6|10349.3|10344.3|10349.6|10344.6|10348.3|10343.3|3
1686219300000|2023-06-08 10:15:00|10349.6|10344.6|10351.1|10346.1|10351.6|10346.6|10349.3|10344.3|12
1686219600000|2023-06-08 10:20:00|10351.6|10346.6|10351.1|10346.1|10352.6|10347.6|10350.6|10345.6|13
1686219900000|2023-06-08 10:25:00|10351.6|10346.6|10351.6|10346.6|10352.1|10347.1|10349.6|10344.6|13
1686220200000|2023-06-08 10:30:00|10352.1|10347.1|10348.6|10343.6|10352.6|10347.6|10348.6|10343.6|14
1686220500000|2023-06-08 10:35:00|10348.8|10343.8|10349.6|10344.6|10349.6|10344.6|10346.6|10341.6|24
1686220800000|2023-06-08 10:40:00|10350.1|10345.1|10350.3|10345.3|10350.6|10345.6|10349.1|10344.1|8
1686221100000|2023-06-08 10:45:00|10350.1|10345.1|10350.6|10345.6|10350.6|10345.6|10349.1|10344.1|10
1686221400000|2023-06-08 10:50:00|10350.3|10345.3|10349.8|10344.8|10351.1|10346.1|10349.8|10344.8|10
1686221700000|2023-06-08 10:55:00|10349.3|10344.3|10349.8|10344.8|10350.1|10345.1|10347.8|10342.8|20
1686222000000|2023-06-08 11:00:00|10349.9|10344.9|10350.1|10345.1|10350.6|10345.6|10348.6|10343.6|16
1686222300000|2023-06-08 11:05:00|10349.6|10344.6|10353.1|10348.1|10355.6|10350.6|10348.6|10343.6|11
1686222600000|2023-06-08 11:10:00|10352.8|10347.8|10351.6|10346.6|10353.6|10348.6|10351.1|10346.1|11
1686222900000|2023-06-08 11:15:00|10351.1|10346.1|10351.1|10346.1|10351.3|10346.3|10349.6|10344.6|4
1686223200000|2023-06-08 11:20:00|10351.3|10346.3|10346.1|10341.1|10351.6|10346.6|10346.1|10341.1|21
1686223500000|2023-06-08 11:25:00|10345.8|10340.8|10345.6|10340.6|10347.6|10342.6|10345.1|10340.1|9
1686223800000|2023-06-08 11:30:00|10345.3|10340.3|10347.8|10342.8|10347.8|10342.8|10344.8|10339.8|14
1686224100000|2023-06-08 11:35:00|10347.6|10342.6|10348.6|10343.6|10350.6|10345.6|10347.6|10342.6|22
1686224400000|2023-06-08 11:40:00|10349.1|10344.1|10345.6|10340.6|10350.1|10345.1|10345.6|10340.6|11
1686224700000|2023-06-08 11:45:00|10345.8|10340.8|10346.1|10341.1|10346.1|10341.1|10344.1|10339.1|7
1686225000000|2023-06-08 11:50:00|10346.6|10341.6|10343.5|10338.5|10346.6|10341.6|10343.1|10338.1|12
1686225300000|2023-06-08 11:55:00|10343.6|10338.6|10345.1|10340.1|10345.3|10340.3|10342.1|10337.1|26
1686225600000|2023-06-08 12:00:00|10345|10340|10344.1|10339.1|10347.1|10342.1|10343.1|10338.1|26
1686225900000|2023-06-08 12:05:00|10344.6|10339.6|10344.1|10339.1|10344.6|10339.6|10342|10337|39
1686226200000|2023-06-08 12:10:00|10344.5|10339.5|10343.6|10338.6|10346.1|10341.1|10343.3|10338.3|16
1686226500000|2023-06-08 12:15:00|10343.5|10338.5|10342.1|10337.1|10344.6|10339.6|10341.8|10336.8|40
1686226800000|2023-06-08 12:20:00|10342.3|10337.3|10341.1|10336.1|10345.1|10340.1|10340.9|10335.9|88
1686227100000|2023-06-08 12:25:00|10341|10336|10339.1|10334.1|10341.9|10336.9|10336|10331|114
1686227400000|2023-06-08 12:30:00|10338.2|10333.2|10328.5|10323.5|10340|10333.2|10322.3|10317.3|502
1686227700000|2023-06-08 12:35:00|10328.1|10323.1|10325.1|10320.1|10328.6|10323.6|10320.8|10315.8|218
1686228000000|2023-06-08 12:40:00|10324.8|10319.8|10328.3|10323.3|10329.1|10324.1|10323.5|10318.5|149
1686228300000|2023-06-08 12:45:00|10327.8|10322.8|10332.6|10327.6|10334.6|10329.6|10327.6|10322.6|106
1686228600000|2023-06-08 12:50:00|10333.1|10328.1|10335.1|10330.1|10337.1|10332.1|10331.1|10326.1|75
1686228900000|2023-06-08 12:55:00|10335.3|10330.3|10330.3|10325.3|10335.8|10330.8|10327.5|10322.5|84
1686229200000|2023-06-08 13:00:00|10330.6|10325.6|10331.1|10326.1|10333.1|10328.1|10329.1|10324.1|95
1686229500000|2023-06-08 13:05:00|10330.6|10325.6|10329.3|10324.3|10330.6|10325.6|10326.8|10321.8|58
1686229800000|2023-06-08 13:10:00|10329.1|10324.1|10327.1|10322.1|10329.6|10324.6|10325.8|10320.8|94
1686230100000|2023-06-08 13:15:00|10327.3|10322.3|10329.1|10324.1|10329.6|10324.6|10325.8|10320.8|65
1686230400000|2023-06-08 13:20:00|10328.8|10323.8|10322|10317|10329.1|10324.1|10321.8|10316.8|93
1686230700000|2023-06-08 13:25:00|10322.1|10317.1|10325.6|10320.6|10327.3|10322.3|10321.8|10316.8|35
1686231000000|2023-06-08 13:30:00|10325.3|10320.3|10318.5|10313.5|10327.1|10322.1|10318.5|10313.5|220
1686231300000|2023-06-08 13:35:00|10319|10314|10318.5|10313.5|10320.1|10315.1|10314.8|10309.8|365
1686231600000|2023-06-08 13:40:00|10318.3|10313.3|10317.1|10312.1|10318.3|10313.3|10313.8|10308.8|143
1686231900000|2023-06-08 13:45:00|10316.8|10311.8|10316.8|10311.8|10317.8|10312.8|10312|10307|139
1686232200000|2023-06-08 13:50:00|10317.1|10312.1|10314.6|10309.6|10318.1|10313.1|10312.8|10307.8|61
1686232500000|2023-06-08 13:55:00|10314.5|10309.5|10310.4|10305.4|10314.6|10309.6|10307.1|10302.1|148
1686232800000|2023-06-08 14:00:00|10310.5|10305.5|10311.9|10306.9|10311.9|10306.9|10309.1|10304.1|148
1686233100000|2023-06-08 14:05:00|10312.6|10307.6|10311.6|10306.6|10312.6|10307.6|10306.1|10301.1|63
1686233400000|2023-06-08 14:10:00|10311.1|10306.1|10310.1|10305.1|10312.1|10307.1|10308.4|10303.4|51
1686233700000|2023-06-08 14:15:00|10309.9|10304.9|10309.6|10304.6|10314.6|10309.6|10309.6|10304.6|82
1686234000000|2023-06-08 14:20:00|10309.4|10304.4|10309.4|10304.4|10311.6|10306.6|10308.6|10303.6|163
1686234300000|2023-06-08 14:25:00|10309.1|10304.1|10303.8|10298.8|10309.1|10304.1|10303.8|10298.8|93
1686234600000|2023-06-08 14:30:00|10303.9|10298.9|10303.6|10298.6|10304.4|10299.4|10301.6|10296.6|155
1686234900000|2023-06-08 14:35:00|10304.1|10299.1|10307.6|10302.6|10307.6|10302.6|10302.6|10297.6|71
1686235200000|2023-06-08 14:40:00|10307.1|10302.1|10306.6|10301.6|10309.1|10304.1|10305.3|10300.3|48
1686235500000|2023-06-08 14:45:00|10306.1|10301.1|10304.1|10299.1|10307.1|10302.1|10302.3|10297.3|70
1686235800000|2023-06-08 14:50:00|10304.3|10299.3|10305.7|10300.7|10308.6|10303.6|10304.1|10299.1|53
1686236100000|2023-06-08 14:55:00|10305.6|10300.6|10306.7|10301.7|10306.7|10301.7|10304.6|10299.6|63
1686236400000|2023-06-08 15:00:00|10306.6|10301.6|10307.8|10302.8|10309.1|10304.1|10305.6|10300.6|140
1686236700000|2023-06-08 15:05:00|10307.6|10302.6|10306.1|10301.1|10308|10303|10306|10301|63
1686237000000|2023-06-08 15:10:00|10306|10301|10301.8|10296.8|10306|10301|10301.5|10296.5|82
1686237300000|2023-06-08 15:15:00|10301.5|10296.5|10302.6|10297.6|10303.6|10298.6|10300.8|10295.8|77
1686237600000|2023-06-08 15:20:00|10302.8|10297.8|10304|10299|10304|10299|10301.5|10296.5|25
1686237900000|2023-06-08 15:25:00|10303.8|10298.8|10300.8|10295.8|10305.3|10300.3|10300.5|10295.5|24
1686238200000|2023-06-08 15:30:00|10300.5|10295.5|10300.3|10295.3|10301|10296|10295|10290|171
1686238500000|2023-06-08 15:35:00|10300.8|10295.8|10300.3|10295.3|10302.3|10297.3|10300|10295|159
1686238800000|2023-06-08 15:40:00|10300.8|10295.8|10301.5|10296.5|10301.6|10296.6|10299.5|10294.5|56
1686239100000|2023-06-08 15:45:00|10301.3|10296.3|10300|10295|10301.3|10296.3|10298.8|10293.8|110
1686239400000|2023-06-08 15:50:00|10299.8|10294.8|10299.8|10294.8|10302.7|10297.7|10299.2|10294.2|45
1686239700000|2023-06-08 15:55:00|10299.7|10294.7|10301|10296|10301|10296|10298.5|10293.5|45
1686240000000|2023-06-08 16:00:00|10301.2|10296.2|10301.1|10296.1|10303|10298|10300.8|10295.8|25
1686240300000|2023-06-08 16:05:00|10301|10296|10300.6|10295.6|10301.1|10296.1|10300.3|10295.3|45
1686240600000|2023-06-08 16:10:00|10300.8|10295.8|10300|10295|10301.8|10296.8|10297.1|10292.1|29
1686240900000|2023-06-08 16:15:00|10300.1|10295.1|10297.5|10292.5|10301.3|10296.3|10296.7|10291.7|10
1686241200000|2023-06-08 16:20:00|10297|10292|10296.3|10291.3|10297|10292|10295|10290|41
1686241500000|2023-06-08 16:25:00|10296.8|10291.8|10293.8|10288.8|10298.3|10293.3|10293.5|10288.5|31
1686241800000|2023-06-08 16:30:00|10294|10289|10293|10288|10295.5|10290.5|10293|10288|45
1686242100000|2023-06-08 16:35:00|10293.5|10288.5|10295.5|10290.5|10296|10291|10293.5|10288.5|8
1686242400000|2023-06-08 16:40:00|10295.3|10290.3|10294.5|10289.5|10295.5|10290.5|10294|10289|5
1686242700000|2023-06-08 16:45:00|10294.2|10289.2|10294.7|10289.7|10295.5|10290.5|10293.7|10288.7|18
1686243000000|2023-06-08 16:50:00|10294.8|10289.8|10296|10291|10297.5|10292.5|10294.7|10289.7|14
1686243300000|2023-06-08 16:55:00|10296.3|10291.3|10295|10290|10296.3|10291.3|10294.8|10289.8|49
1686243600000|2023-06-08 17:00:00|10295.2|10290.2|10297.8|10292.8|10298|10293|10294|10289|73
1686243900000|2023-06-08 17:05:00|10297.7|10292.7|10298.2|10293.2|10298.5|10293.5|10297.5|10292.5|11
1686244200000|2023-06-08 17:10:00|10298.3|10293.3|10298|10293|10299.5|10294.5|10298|10293|23
1686244500000|2023-06-08 17:15:00|10297.3|10292.3|10296.2|10291.2|10298.5|10293.5|10295.7|10290.7|9
1686244800000|2023-06-08 17:20:00|10296|10291|10298|10293|10298.5|10293.5|10295.7|10290.7|11
1686245100000|2023-06-08 17:25:00|10297.7|10292.7|10297|10292|10297.7|10292.7|10296.7|10291.7|17
1686245400000|2023-06-08 17:30:00|10296.7|10291.7|10296.7|10291.7|10297.5|10292.5|10296.7|10291.7|23
1686245700000|2023-06-08 17:35:00|10296.2|10291.2|10297|10292|10297.5|10292.5|10296.2|10291.2|11
1686246000000|2023-06-08 17:40:00|10297.2|10292.2|10297.5|10292.5|10298.5|10293.5|10297|10292|8
1686246300000|2023-06-08 17:45:00|10298|10293|10299|10294|10299.4|10294.4|10297|10292|9
1686246600000|2023-06-08 17:50:00|10298.9|10293.9|10298.5|10293.5|10299|10294|10296.5|10291.5|10
1686246900000|2023-06-08 17:55:00|10298.9|10293.9|10299.4|10294.4|10299.5|10294.5|10297.5|10292.5|14
1686247200000|2023-06-08 18:00:00|10299.5|10294.5|10298.4|10293.4|10299.5|10294.5|10298.4|10293.4|10
1686247500000|2023-06-08 18:05:00|10298.5|10293.5|10299.5|10294.5|10299.5|10294.5|10298|10293|11
1686247800000|2023-06-08 18:10:00|10299.9|10294.9|10297.5|10292.5|10300|10295|10297.5|10292.5|28
1686248100000|2023-06-08 18:15:00|10297.7|10292.7|10299|10294|10299.2|10294.2|10297.2|10292.2|12
1686248400000|2023-06-08 18:20:00|10298.5|10293.5|10297.7|10292.7|10298.5|10293.5|10296.5|10291.5|8
1686248700000|2023-06-08 18:25:00|10298|10293|10297|10292|10298.2|10293.2|10296.5|10291.5|5
1686249000000|2023-06-08 18:30:00|10296.5|10291.5|10297.5|10292.5|10297.5|10292.5|10296.5|10291.5|19
1686249300000|2023-06-08 18:35:00|10297.2|10292.2|10298|10293|10298|10293|10296.5|10291.5|14
1686249600000|2023-06-08 18:40:00|10298.5|10293.5|10297.5|10292.5|10298.7|10293.7|10297|10292|24
1686249900000|2023-06-08 18:45:00|10297.7|10292.7|10298|10293|10298.5|10293.5|10297.5|10292.5|14
1686250200000|2023-06-08 18:50:00|10298.2|10293.2|10298.2|10293.2|10298.9|10293.9|10296.9|10291.9|117
1686250500000|2023-06-08 18:55:00|10298.4|10293.4|10298.2|10293.2|10299.2|10294.2|10297.5|10292.5|219
1686250800000|2023-06-08 19:00:00|10298.4|10293.4|10298.4|10293.4|10299.4|10294.4|10298.4|10293.4|20
1686251100000|2023-06-08 19:05:00|10298.7|10293.7|10300.4|10295.4|10301.2|10296.2|10298.7|10293.7|14
1686251400000|2023-06-08 19:10:00|10300.2|10295.2|10299|10294|10300.4|10295.4|10298.2|10293.2|17
1686251700000|2023-06-08 19:15:00|10299.2|10294.2|10301.7|10296.7|10301.9|10296.9|10299.2|10294.2|181
1686252000000|2023-06-08 19:20:00|10301.9|10296.9|10301.2|10296.2|10301.9|10296.9|10300.6|10295.6|93
1686252300000|2023-06-08 19:25:00|10301.4|10296.4|10301.7|10296.7|10302.7|10297.7|10301.2|10296.2|18
1686252600000|2023-06-08 19:30:00|10302.1|10297.1|10301.2|10296.2|10302.7|10297.7|10300.2|10295.2|13
1686252900000|2023-06-08 19:35:00|10300.9|10295.9|10299.6|10294.6|10301.2|10296.2|10299.6|10294.6|4
1686253200000|2023-06-08 19:40:00|10299.4|10294.4|10299.1|10294.1|10299.9|10294.9|10298.7|10293.7|89
1686253500000|2023-06-08 19:45:00|10298.9|10293.9|10297.2|10292.2|10299.2|10294.2|10297.2|10292.2|19
1686253800000|2023-06-08 19:50:00|10297.9|10292.9|10297|10292|10298|10293|10296.7|10291.7|29
1686254100000|2023-06-08 19:55:00|10297.2|10292.2|10297|10292|10298|10293|10297|10292|190
1686254400000|2023-06-08 20:00:00|10297.5|10292.5|10296|10291|10297.5|10292.5|10295.7|10290.7|13
1686254700000|2023-06-08 20:05:00|10295.9|10290.9|10296|10291|10296|10291|10295.9|10290.9|5
1686255000000|2023-06-08 20:10:00|10296.2|10291.2|10295.7|10290.7|10296.5|10291.5|10295.7|10290.7|11
1686255300000|2023-06-08 20:15:00|10295.6|10290.6|10296|10291|10296.2|10291.2|10295.6|10290.6|10
1686255600000|2023-06-08 20:20:00|10296.2|10291.2|10296.4|10291.4|10296.5|10291.5|10296.2|10291.2|2
1686255900000|2023-06-08 20:25:00|10296.2|10291.2|10296.4|10291.4|10296.4|10291.4|10295.7|10290.7|3
1686256200000|2023-06-08 20:30:00|10296.7|10291.7|10296.4|10291.4|10296.7|10291.7|10296.2|10291.2|3
1686256500000|2023-06-08 20:35:00|10296.5|10291.5|10296.7|10291.7|10296.7|10291.7|10296.4|10291.4|7
1686256800000|2023-06-08 20:40:00|10296.4|10291.4|10296.4|10291.4|10296.7|10291.7|10296.4|10291.4|41
1686257100000|2023-06-08 20:45:00|10296.6|10291.6|10296.4|10291.4|10296.6|10291.6|10296.1|10291.1|2
1686257400000|2023-06-08 20:50:00|10296.2|10291.2|10295.9|10290.9|10296.4|10291.4|10295.9|10290.9|6
1686257700000|2023-06-08 20:55:00|10295.7|10290.7|10295.4|10290.4|10295.9|10290.9|10295.4|10290.4|10
1686258000000|2023-06-08 21:00:00|10295.9|10290.9|10295.9|10290.9|10295.9|10290.9|10295.9|10290.9|0
1686268800000|2023-06-09 00:00:00|10296.1|10291.1|10297.8|10292.8|10297.8|10292.8|10294.8|10289.8|81
1686269100000|2023-06-09 00:05:00|10297.6|10292.6|10295.8|10290.8|10297.6|10292.6|10295.8|10290.8|25
1686269400000|2023-06-09 00:10:00|10295.6|10290.6|10296.4|10291.4|10297.1|10292.1|10295.3|10290.3|18
1686269700000|2023-06-09 00:15:00|10296.6|10291.6|10297.8|10292.8|10298.3|10293.3|10295.8|10290.8|6
1686270000000|2023-06-09 00:20:00|10297.6|10292.6|10296.6|10291.6|10297.6|10292.6|10296.3|10291.3|6
1686270300000|2023-06-09 00:25:00|10297.1|10292.1|10297.6|10292.6|10298.1|10293.1|10296.6|10291.6|34
1686270600000|2023-06-09 00:30:00|10297.8|10292.8|10297.3|10292.3|10298.1|10293.1|10297.3|10292.3|14
1686270900000|2023-06-09 00:35:00|10297|10292|10295.5|10290.5|10297.5|10292.5|10295.5|10290.5|4
1686271200000|2023-06-09 00:40:00|10295.8|10290.8|10297.8|10292.8|10298.5|10293.5|10295.5|10290.5|7
1686271500000|2023-06-09 00:45:00|10298|10293|10296.5|10291.5|10298.3|10293.3|10296.5|10291.5|4
1686271800000|2023-06-09 00:50:00|10296.8|10291.8|10298.4|10293.4|10298.6|10293.6|10295.8|10290.8|122
1686272100000|2023-06-09 00:55:00|10298.1|10293.1|10297.9|10292.9|10298.4|10293.4|10296.9|10291.9|4
1686272400000|2023-06-09 01:00:00|10298.2|10293.2|10296.6|10291.6|10298.4|10293.4|10296.2|10291.2|11
1686272700000|2023-06-09 01:05:00|10296.4|10291.4|10297.6|10292.6|10298.2|10293.2|10296.4|10291.4|9
1686273000000|2023-06-09 01:10:00|10297.7|10292.7|10297.9|10292.9|10298.4|10293.4|10296.9|10291.9|20
1686273300000|2023-06-09 01:15:00|10298.4|10293.4|10298.4|10293.4|10298.9|10293.9|10297.4|10292.4|1
1686273600000|2023-06-09 01:20:00|10298.1|10293.1|10297.1|10292.1|10299.4|10294.4|10296.9|10291.9|9
1686273900000|2023-06-09 01:25:00|10297.2|10292.2|10299.2|10294.2|10299.4|10294.4|10297.1|10292.1|6
1686274200000|2023-06-09 01:30:00|10298.9|10293.9|10297.9|10292.9|10300.4|10295.4|10297.9|10292.9|8
1686274500000|2023-06-09 01:35:00|10297.7|10292.7|10297.2|10292.2|10298.4|10293.4|10296.9|10291.9|7
1686274800000|2023-06-09 01:40:00|10297.4|10292.4|10299.9|10294.9|10300.2|10295.2|10297.4|10292.4|6
1686275100000|2023-06-09 01:45:00|10300.2|10295.2|10298.9|10293.9|10300.4|10295.4|10298.4|10293.4|5
1686275400000|2023-06-09 01:50:00|10298.6|10293.6|10300.4|10295.4|10300.6|10295.6|10298.1|10293.1|10
1686275700000|2023-06-09 01:55:00|10300.6|10295.6|10301.1|10296.1|10301.9|10296.9|10300.6|10295.6|3
1686276000000|2023-06-09 02:00:00|10300.9|10295.9|10302.1|10297.1|10302.4|10297.4|10300.6|10295.6|16
1686276300000|2023-06-09 02:05:00|10302.4|10297.4|10301.9|10296.9|10302.6|10297.6|10301.6|10296.6|10
1686276600000|2023-06-09 02:10:00|10302.1|10297.1|10302.9|10297.9|10303.1|10298.1|10301.6|10296.6|59
1686276900000|2023-06-09 02:15:00|10302.8|10297.8|10302.1|10297.1|10303.6|10298.6|10302.1|10297.1|7
1686277200000|2023-06-09 02:20:00|10302.4|10297.4|10303.1|10298.1|10303.8|10298.8|10301.6|10296.6|3
1686277500000|2023-06-09 02:25:00|10303.6|10298.6|10302.9|10297.9|10303.6|10298.6|10302.6|10297.6|4
1686277800000|2023-06-09 02:30:00|10303.1|10298.1|10302.6|10297.6|10303.1|10298.1|10302.4|10297.4|12
1686278100000|2023-06-09 02:35:00|10302.5|10297.5|10302.6|10297.6|10302.8|10297.8|10302.5|10297.5|17
1686278400000|2023-06-09 02:40:00|10302.8|10297.8|10303.8|10298.8|10304.6|10299.6|10302.6|10297.6|25
1686278700000|2023-06-09 02:45:00|10303.9|10298.9|10303.4|10298.4|10304.4|10299.4|10303.4|10298.4|10
1686279000000|2023-06-09 02:50:00|10303.6|10298.6|10304.5|10299.5|10305.3|10300.3|10303.6|10298.6|13
1686279300000|2023-06-09 02:55:00|10304.6|10299.6|10304.8|10299.8|10304.8|10299.8|10304.5|10299.5|7
1686279600000|2023-06-09 03:00:00|10304.5|10299.5|10302.6|10297.6|10304.8|10299.8|10302.5|10297.5|12
1686279900000|2023-06-09 03:05:00|10302.8|10297.8|10303|10298|10303.8|10298.8|10302.8|10297.8|2
1686280200000|2023-06-09 03:10:00|10303.1|10298.1|10303|10298|10303.8|10298.8|10303|10298|2
1686280500000|2023-06-09 03:15:00|10303.1|10298.1|10302.3|10297.3|10303.3|10298.3|10301.8|10296.8|8
1686280800000|2023-06-09 03:20:00|10302.6|10297.6|10302.3|10297.3|10303.3|10298.3|10302.3|10297.3|0
1686281100000|2023-06-09 03:25:00|10302.5|10297.5|10302.1|10297.1|10303.3|10298.3|10302.1|10297.1|3
1686281400000|2023-06-09 03:30:00|10302|10297|10302.3|10297.3|10302.8|10297.8|10301.6|10296.6|3
1686281700000|2023-06-09 03:35:00|10302.1|10297.1|10302.8|10297.8|10303.3|10298.3|10301.8|10296.8|2
1686282000000|2023-06-09 03:40:00|10302.5|10297.5|10303|10298|10303|10298|10301.8|10296.8|4
1686282300000|2023-06-09 03:45:00|10303.3|10298.3|10303.3|10298.3|10303.8|10298.8|10302.5|10297.5|1
1686282600000|2023-06-09 03:50:00|10303|10298|10304.8|10299.8|10305|10300|10303|10298|11
1686282900000|2023-06-09 03:55:00|10304.3|10299.3|10304.5|10299.5|10304.8|10299.8|10304|10299|1
1686283200000|2023-06-09 04:00:00|10304.8|10299.8|10304|10299|10304.8|10299.8|10303.8|10298.8|40
1686283500000|2023-06-09 04:05:00|10304.3|10299.3|10304.8|10299.8|10304.8|10299.8|10304.3|10299.3|6
1686283800000|2023-06-09 04:10:00|10305|10300|10305|10300|10306.3|10301.3|10304.8|10299.8|13
1686284100000|2023-06-09 04:15:00|10305.3|10300.3|10306.5|10301.5|10306.5|10301.5|10305.3|10300.3|7
1686284400000|2023-06-09 04:20:00|10306.8|10301.8|10307|10302|10307.5|10302.5|10306.8|10301.8|37
1686284700000|2023-06-09 04:25:00|10307.3|10302.3|10306.5|10301.5|10307.3|10302.3|10305.8|10300.8|3
1686285000000|2023-06-09 04:30:00|10306.3|10301.3|10306.3|10301.3|10307|10302|10306.3|10301.3|9
1686285300000|2023-06-09 04:35:00|10306.2|10301.2|10306.5|10301.5|10306.8|10301.8|10305.8|10300.8|2
1686285600000|2023-06-09 04:40:00|10306.7|10301.7|10306.3|10301.3|10307.2|10302.2|10306.2|10301.2|0
1686285900000|2023-06-09 04:45:00|10306.5|10301.5|10306.2|10301.2|10306.7|10301.7|10306|10301|1
1686286200000|2023-06-09 04:50:00|10306.5|10301.5|10306.7|10301.7|10307|10302|10306|10301|1
1686286500000|2023-06-09 04:55:00|10306.2|10301.2|10307|10302|10307|10302|10306|10301|1
1686286800000|2023-06-09 05:00:00|10306.8|10301.8|10304.7|10299.7|10307|10302|10304.7|10299.7|0
1686287100000|2023-06-09 05:05:00|10304.2|10299.2|10304.7|10299.7|10305.2|10300.2|10304.2|10299.2|4
1686287400000|2023-06-09 05:10:00|10304.5|10299.5|10304.8|10299.8|10304.8|10299.8|10304.2|10299.2|1
1686287700000|2023-06-09 05:15:00|10304.7|10299.7|10305.8|10300.8|10305.8|10300.8|10304.5|10299.5|0
1686288000000|2023-06-09 05:20:00|10305.7|10300.7|10305.7|10300.7|10306.3|10301.3|10305|10300|2
1686288300000|2023-06-09 05:25:00|10305.8|10300.8|10306.3|10301.3|10307.3|10302.3|10305.7|10300.7|2
1686288600000|2023-06-09 05:30:00|10306.2|10301.2|10306.2|10301.2|10307.3|10302.3|10305.7|10300.7|11
1686288900000|2023-06-09 05:35:00|10306.5|10301.5|10304.7|10299.7|10306.5|10301.5|10304.2|10299.2|11
1686289200000|2023-06-09 05:40:00|10304.2|10299.2|10302.2|10297.2|10304.7|10299.7|10302.2|10297.2|23
1686289500000|2023-06-09 05:45:00|10301.7|10296.7|10301.7|10296.7|10302.2|10297.2|10300.7|10295.7|15
1686289800000|2023-06-09 05:50:00|10301.5|10296.5|10302.2|10297.2|10302.2|10297.2|10299.8|10294.8|8
1686290100000|2023-06-09 05:55:00|10302|10297|10303.7|10298.7|10304.5|10299.5|10301.7|10296.7|70
1686290400000|2023-06-09 06:00:00|10303.5|10298.5|10302.2|10297.2|10303.5|10298.5|10301|10296|38
1686290700000|2023-06-09 06:05:00|10301.7|10296.7|10306.7|10301.7|10307.5|10302.5|10301.7|10296.7|43
1686291000000|2023-06-09 06:10:00|10306.5|10301.5|10306.2|10301.2|10307.8|10302.8|10306.2|10301.2|31
1686291300000|2023-06-09 06:15:00|10306|10301|10303.7|10298.7|10306|10301|10301.8|10296.8|17
1686291600000|2023-06-09 06:20:00|10303.8|10298.8|10306.2|10301.2|10306.3|10301.3|10303.3|10298.3|20
1686291900000|2023-06-09 06:25:00|10305.8|10300.8|10302.5|10297.5|10305.8|10300.8|10302|10297|8
1686292200000|2023-06-09 06:30:00|10302.3|10297.3|10301.3|10296.3|10303.3|10298.3|10301|10296|16
1686292500000|2023-06-09 06:35:00|10301.5|10296.5|10300.8|10295.8|10301.8|10296.8|10298.3|10293.3|25
1686292800000|2023-06-09 06:40:00|10300.7|10295.7|10301|10296|10302.5|10297.5|10299.8|10294.8|21
1686293100000|2023-06-09 06:45:00|10301.3|10296.3|10300.7|10295.7|10302.2|10297.2|10300|10295|18
1686293400000|2023-06-09 06:50:00|10300.8|10295.8|10300|10295|10301.3|10296.3|10299.5|10294.5|15
1686293700000|2023-06-09 06:55:00|10300.3|10295.3|10301.5|10296.5|10303.3|10298.3|10300.3|10295.3|22
1686294000000|2023-06-09 07:00:00|10301.8|10296.8|10305.7|10300.7|10307.3|10302.3|10300.5|10295.5|43
1686294300000|2023-06-09 07:05:00|10305.8|10300.8|10304.3|10299.3|10305.8|10300.8|10303.5|10298.5|14
1686294600000|2023-06-09 07:10:00|10304.5|10299.5|10307.5|10302.5|10308|10303|10303.5|10298.5|18
1686294900000|2023-06-09 07:15:00|10307.3|10302.3|10309|10304|10311.3|10306.3|10307.3|10302.3|46
1686295200000|2023-06-09 07:20:00|10309.3|10304.3|10310|10305|10311|10306|10308.3|10303.3|27
1686295500000|2023-06-09 07:25:00|10309.8|10304.8|10307.7|10302.7|10311|10306|10306.8|10301.8|44
1686295800000|2023-06-09 07:30:00|10307.8|10302.8|10307.3|10302.3|10309.7|10304.7|10306.5|10301.5|38
1686296100000|2023-06-09 07:35:00|10307.2|10302.2|10308.2|10303.2|10310|10305|10307.2|10302.2|25
1686296400000|2023-06-09 07:40:00|10308.4|10303.4|10309.7|10304.7|10311.4|10306.4|10308.4|10303.4|15
1686296700000|2023-06-09 07:45:00|10310|10305|10311|10306|10311|10306|10308.9|10303.9|14
1686297000000|2023-06-09 07:50:00|10310.9|10305.9|10308.2|10303.2|10311.2|10306.2|10307.2|10302.2|29
1686297300000|2023-06-09 07:55:00|10307.7|10302.7|10306.7|10301.7|10307.9|10302.9|10305.4|10300.4|36
1686297600000|2023-06-09 08:00:00|10307.2|10302.2|10312.2|10307.2|10313|10308|10306.7|10301.7|26
1686297900000|2023-06-09 08:05:00|10312|10307|10317.2|10312.2|10318.7|10313.7|10311|10306|102
1686298200000|2023-06-09 08:10:00|10317.4|10312.4|10316.2|10311.2|10319.2|10314.2|10315.9|10310.9|47
1686298500000|2023-06-09 08:15:00|10315.9|10310.9|10317|10312|10319.2|10314.2|10315.5|10310.5|16
1686298800000|2023-06-09 08:20:00|10316.9|10311.9|10317.2|10312.2|10317.2|10312.2|10314.9|10309.9|19
1686299100000|2023-06-09 08:25:00|10316.7|10311.7|10315.7|10310.7|10316.7|10311.7|10314.7|10309.7|15
1686299400000|2023-06-09 08:30:00|10315.4|10310.4|10316.4|10311.4|10318.2|10313.2|10315.2|10310.2|20
1686299700000|2023-06-09 08:35:00|10316.5|10311.5|10315.7|10310.7|10318.5|10313.5|10314.9|10309.9|21
1686300000000|2023-06-09 08:40:00|10316|10311|10315.9|10310.9|10316.7|10311.7|10313.7|10308.7|16
1686300300000|2023-06-09 08:45:00|10315.7|10310.7|10314.5|10309.5|10317.2|10312.2|10313.9|10308.9|15
1686300600000|2023-06-09 08:50:00|10314.7|10309.7|10316.4|10311.4|10316.7|10311.7|10313.9|10308.9|25
1686300900000|2023-06-09 08:55:00|10316.2|10311.2|10317.2|10312.2|10319.7|10314.7|10315.9|10310.9|27
1686301200000|2023-06-09 09:00:00|10316.9|10311.9|10313.9|10308.9|10317.4|10312.4|10313.2|10308.2|14
1686301500000|2023-06-09 09:05:00|10314.2|10309.2|10317.2|10312.2|10318.2|10313.2|10313.7|10308.7|11
1686301800000|2023-06-09 09:10:00|10316.7|10311.7|10316.9|10311.9|10318.7|10313.7|10316.4|10311.4|9
1686302100000|2023-06-09 09:15:00|10317|10312|10315.2|10310.2|10318|10313|10315.2|10310.2|5
1686302400000|2023-06-09 09:20:00|10315.5|10310.5|10317.4|10312.4|10318|10313|10314.9|10309.9|21
1686302700000|2023-06-09 09:25:00|10317.2|10312.2|10316.2|10311.2|10317.4|10312.4|10314.9|10309.9|17
1686303000000|2023-06-09 09:30:00|10315.9|10310.9|10316.2|10311.2|10316.7|10311.7|10314.4|10309.4|7
1686303300000|2023-06-09 09:35:00|10316.4|10311.4|10316.4|10311.4|10316.9|10311.9|10315.2|10310.2|7
1686303600000|2023-06-09 09:40:00|10316.7|10311.7|10317.4|10312.4|10317.9|10312.9|10315.9|10310.9|18
1686303900000|2023-06-09 09:45:00|10317.2|10312.2|10316|10311|10317.4|10312.4|10315.9|10310.9|12
1686304200000|2023-06-09 09:50:00|10316.2|10311.2|10316.7|10311.7|10317.2|10312.2|10315.4|10310.4|18
1686304500000|2023-06-09 09:55:00|10316.4|10311.4|10319.7|10314.7|10320|10315|10315.9|10310.9|25
1686304800000|2023-06-09 10:00:00|10319.5|10314.5|10318.7|10313.7|10320.7|10315.7|10317.9|10312.9|7
1686305100000|2023-06-09 10:05:00|10318.4|10313.4|10318.2|10313.2|10318.7|10313.7|10316.2|10311.2|14
1686305400000|2023-06-09 10:10:00|10318.4|10313.4|10318.2|10313.2|10319.9|10314.9|10317.7|10312.7|25
1686305700000|2023-06-09 10:15:00|10318.4|10313.4|10316.7|10311.7|10318.7|10313.7|10316.2|10311.2|12
1686306000000|2023-06-09 10:20:00|10316.4|10311.4|10317.7|10312.7|10318.2|10313.2|10316.2|10311.2|7
1686306300000|2023-06-09 10:25:00|10317.9|10312.9|10317.2|10312.2|10318.2|10313.2|10316.2|10311.2|26
1686306600000|2023-06-09 10:30:00|10317.1|10312.1|10318.9|10313.9|10320.4|10315.4|10316.7|10311.7|20
1686306900000|2023-06-09 10:35:00|10318.7|10313.7|10320.2|10315.2|10320.7|10315.7|10318.7|10313.7|7
1686307200000|2023-06-09 10:40:00|10320.4|10315.4|10318.7|10313.7|10320.4|10315.4|10318.2|10313.2|5
1686307500000|2023-06-09 10:45:00|10318.9|10313.9|10318.2|10313.2|10319.9|10314.9|10316.7|10311.7|6
1686307800000|2023-06-09 10:50:00|10317.9|10312.9|10316.2|10311.2|10317.9|10312.9|10315.7|10310.7|11
1686308100000|2023-06-09 10:55:00|10315.9|10310.9|10316.7|10311.7|10317.7|10312.7|10315.7|10310.7|9
1686308400000|2023-06-09 11:00:00|10316.4|10311.4|10316.7|10311.7|10317.7|10312.7|10316.2|10311.2|5
1686308700000|2023-06-09 11:05:00|10316.4|10311.4|10316.4|10311.4|10317.2|10312.2|10315.2|10310.2|6
1686309000000|2023-06-09 11:10:00|10316.2|10311.2|10312.2|10307.2|10316.2|10311.2|10311.7|10306.7|22
1686309300000|2023-06-09 11:15:00|10312.7|10307.7|10312.2|10307.2|10314.2|10309.2|10311.2|10306.2|22
1686309600000|2023-06-09 11:20:00|10312.7|10307.7|10310.7|10305.7|10313.2|10308.2|10310.2|10305.2|26
1686309900000|2023-06-09 11:25:00|10310.2|10305.2|10310.7|10305.7|10310.9|10305.9|10309.4|10304.4|15
1686310200000|2023-06-09 11:30:00|10310.9|10305.9|10310.1|10305.1|10311.1|10306.1|10308.6|10303.6|17
1686310500000|2023-06-09 11:35:00|10309.7|10304.7|10307.6|10302.6|10310.9|10305.9|10307.4|10302.4|32
1686310800000|2023-06-09 11:40:00|10307.4|10302.4|10305.7|10300.7|10307.4|10302.4|10305.4|10300.4|108
1686311100000|2023-06-09 11:45:00|10305.9|10300.9|10304.4|10299.4|10306.7|10301.7|10303.2|10298.2|36
1686311400000|2023-06-09 11:50:00|10304.7|10299.7|10301.4|10296.4|10304.7|10299.7|10300.9|10295.9|39
1686311700000|2023-06-09 11:55:00|10301.7|10296.7|10305.2|10300.2|10305.7|10300.7|10299.2|10294.2|35
1686312000000|2023-06-09 12:00:00|10305.4|10300.4|10304.1|10299.1|10305.4|10300.4|10300.9|10295.9|26
1686312300000|2023-06-09 12:05:00|10304.2|10299.2|10302.2|10297.2|10304.9|10299.9|10301.4|10296.4|27
1686312600000|2023-06-09 12:10:00|10302.7|10297.7|10302.7|10297.7|10303.4|10298.4|10300.9|10295.9|10
1686312900000|2023-06-09 12:15:00|10302.4|10297.4|10298.7|10293.7|10302.4|10297.4|10298.2|10293.2|20
1686313200000|2023-06-09 12:20:00|10298.2|10293.2|10301.2|10296.2|10303.2|10298.2|10297.4|10292.4|38
1686313500000|2023-06-09 12:25:00|10301|10296|10302.9|10297.9|10303.2|10298.2|10299.9|10294.9|93
1686313800000|2023-06-09 12:30:00|10303.2|10298.2|10302.4|10297.4|10304.1|10299.1|10295.4|10290.4|274
1686314100000|2023-06-09 12:35:00|10302.6|10297.6|10301.9|10296.9|10304.6|10299.6|10301.1|10296.1|72
1686314400000|2023-06-09 12:40:00|10301.6|10296.6|10304.9|10299.9|10305.6|10300.6|10300.6|10295.6|29
1686314700000|2023-06-09 12:45:00|10304.6|10299.6|10307.6|10302.6|10310.1|10305.1|10304.1|10299.1|93
1686315000000|2023-06-09 12:50:00|10307.1|10302.1|10311.9|10306.9|10311.9|10306.9|10307.1|10302.1|40
1686315300000|2023-06-09 12:55:00|10312.1|10307.1|10309.6|10304.6|10313.6|10308.6|10307.6|10302.6|101
1686315600000|2023-06-09 13:00:00|10309.9|10304.9|10311.6|10306.6|10314.4|10309.4|10309.1|10304.1|55
1686315900000|2023-06-09 13:05:00|10311.4|10306.4|10306.7|10301.7|10311.4|10306.4|10306.2|10301.2|30
1686316200000|2023-06-09 13:10:00|10306.4|10301.4|10306.9|10301.9|10307.7|10302.7|10304.9|10299.9|34
1686316500000|2023-06-09 13:15:00|10306.7|10301.7|10309.6|10304.6|10311.2|10306.2|10306.7|10301.7|34
1686316800000|2023-06-09 13:20:00|10309.4|10304.4|10305.1|10300.1|10309.7|10304.7|10305.1|10300.1|25
1686317100000|2023-06-09 13:25:00|10305.2|10300.2|10306.4|10301.4|10309.6|10304.6|10305.2|10300.2|10
1686317400000|2023-06-09 13:30:00|10306.2|10301.2|10301.1|10296.1|10306.9|10301.9|10301.1|10296.1|80
1686317700000|2023-06-09 13:35:00|10300.7|10295.7|10302.6|10297.6|10305.7|10300.7|10300.4|10295.4|213
1686318000000|2023-06-09 13:40:00|10302.2|10297.2|10306.6|10301.6|10309.7|10304.7|10301.6|10296.6|142
1686318300000|2023-06-09 13:45:00|10306.2|10301.2|10307.9|10302.9|10308.6|10303.6|10305.4|10300.4|41
1686318600000|2023-06-09 13:50:00|10307.6|10302.6|10307.4|10302.4|10309.3|10304.3|10306.9|10301.9|49
1686318900000|2023-06-09 13:55:00|10307.8|10302.8|10306.9|10301.9|10308.4|10303.4|10306.3|10301.3|795
1686319200000|2023-06-09 14:00:00|10306.8|10301.8|10307.3|10302.3|10309.6|10304.6|10306.1|10301.1|26
1686319500000|2023-06-09 14:05:00|10307.1|10302.1|10307.8|10302.8|10308.6|10303.6|10306.3|10301.3|23
1686319800000|2023-06-09 14:10:00|10308.3|10303.3|10306.8|10301.8|10309.6|10304.6|10305.6|10300.6|98
1686320100000|2023-06-09 14:15:00|10306.6|10301.6|10305.3|10300.3|10306.8|10301.8|10305.3|10300.3|64
1686320400000|2023-06-09 14:20:00|10304.8|10299.8|10303.8|10298.8|10305.6|10300.6|10303|10298|87
1686320700000|2023-06-09 14:25:00|10303.5|10298.5|10305.3|10300.3|10305.8|10300.8|10302.3|10297.3|49
1686321000000|2023-06-09 14:30:00|10305.1|10300.1|10312.1|10307.1|10312.6|10307.6|10304.8|10299.8|57
1686321300000|2023-06-09 14:35:00|10311.8|10306.8|10312.3|10307.3|10316.3|10311.3|10311.8|10306.8|204
1686321600000|2023-06-09 14:40:00|10312.1|10307.1|10312.3|10307.3|10313.6|10308.6|10311.1|10306.1|21
1686321900000|2023-06-09 14:45:00|10311.9|10306.9|10312.6|10307.6|10314.1|10309.1|10311.1|10306.1|46
1686322200000|2023-06-09 14:50:00|10312.3|10307.3|10313.3|10308.3|10314.8|10309.8|10310.9|10305.9|23
1686322500000|2023-06-09 14:55:00|10313.1|10308.1|10313.1|10308.1|10314.6|10309.6|10312.3|10307.3|41
1686322800000|2023-06-09 15:00:00|10312.6|10307.6|10314.3|10309.3|10314.8|10309.8|10311.1|10306.1|94
1686323100000|2023-06-09 15:05:00|10314.6|10309.6|10312.1|10307.1|10314.8|10309.8|10311.1|10306.1|67
1686323400000|2023-06-09 15:10:00|10312.3|10307.3|10310.6|10305.6|10312.8|10307.8|10309.6|10304.6|34
1686323700000|2023-06-09 15:15:00|10310.1|10305.1|10310.1|10305.1|10311.8|10306.8|10309.1|10304.1|147
1686324000000|2023-06-09 15:20:00|10310.6|10305.6|10314|10309|10314.6|10309.6|10310.1|10305.1|51
1686324300000|2023-06-09 15:25:00|10313.6|10308.6|10314.6|10309.6|10315.3|10310.3|10312.8|10307.8|32
1686324600000|2023-06-09 15:30:00|10314.5|10309.5|10316|10311|10318.3|10313.3|10313.5|10308.5|80
1686324900000|2023-06-09 15:35:00|10315.6|10310.6|10317.1|10312.1|10317.1|10312.1|10314.1|10309.1|45
1686325200000|2023-06-09 15:40:00|10317.3|10312.3|10318.3|10313.3|10319.1|10314.1|10317.1|10312.1|121
1686325500000|2023-06-09 15:45:00|10318.1|10313.1|10319.8|10314.8|10320.3|10315.3|10317.6|10312.6|86
1686325800000|2023-06-09 15:50:00|10320.1|10315.1|10318.6|10313.6|10320.3|10315.3|10317.6|10312.6|49
1686326100000|2023-06-09 15:55:00|10319.1|10314.1|10319.3|10314.3|10319.6|10314.6|10318.1|10313.1|20
1686326400000|2023-06-09 16:00:00|10319.6|10314.6|10318.9|10313.9|10320.6|10315.6|10318.3|10313.3|40
1686326700000|2023-06-09 16:05:00|10319.1|10314.1|10319.3|10314.3|10319.9|10314.9|10318.1|10313.1|21
1686327000000|2023-06-09 16:10:00|10319.6|10314.6|10318.1|10313.1|10319.6|10314.6|10317.3|10312.3|24
1686327300000|2023-06-09 16:15:00|10317.8|10312.8|10316.1|10311.1|10318.6|10313.6|10315.8|10310.8|39
1686327600000|2023-06-09 16:20:00|10315.9|10310.9|10317.1|10312.1|10317.1|10312.1|10315.1|10310.1|27
1686327900000|2023-06-09 16:25:00|10317.3|10312.3|10317.6|10312.6|10318.6|10313.6|10317.1|10312.1|15
1686328200000|2023-06-09 16:30:00|10317.3|10312.3|10318.6|10313.6|10318.8|10313.8|10317.3|10312.3|11
1686328500000|2023-06-09 16:35:00|10318.8|10313.8|10321.1|10316.1|10321.1|10316.1|10318.8|10313.8|25
1686328800000|2023-06-09 16:40:00|10321.3|10316.3|10320.1|10315.1|10322.6|10317.6|10319.6|10314.6|46
1686329100000|2023-06-09 16:45:00|10320.6|10315.6|10319.6|10314.6|10321.8|10316.8|10319.6|10314.6|18
1686329400000|2023-06-09 16:50:00|10319.1|10314.1|10319.8|10314.8|10319.8|10314.8|10318.6|10313.6|5
1686329700000|2023-06-09 16:55:00|10320.1|10315.1|10319.3|10314.3|10320.1|10315.1|10318.8|10313.8|40
1686330000000|2023-06-09 17:00:00|10319.6|10314.6|10319.3|10314.3|10320.8|10315.8|10318.8|10313.8|24
1686330300000|2023-06-09 17:05:00|10319.1|10314.1|10318.3|10313.3|10319.3|10314.3|10317.1|10312.1|23
1686330600000|2023-06-09 17:10:00|10318.5|10313.5|10318.1|10313.1|10319.1|10314.1|10318.1|10313.1|19
1686330900000|2023-06-09 17:15:00|10317.8|10312.8|10318|10313|10319.1|10314.1|10317.6|10312.6|47
1686331200000|2023-06-09 17:20:00|10317.8|10312.8|10317|10312|10318.5|10313.5|10316.5|10311.5|19
1686331500000|2023-06-09 17:25:00|10318|10313|10318.5|10313.5|10318.8|10313.8|10317.5|10312.5|12
1686331800000|2023-06-09 17:30:00|10318.8|10313.8|10320|10315|10320|10315|10318.5|10313.5|9
1686332100000|2023-06-09 17:35:00|10319.8|10314.8|10319.8|10314.8|10320.8|10315.8|10319.8|10314.8|12
1686332400000|2023-06-09 17:40:00|10319.7|10314.7|10318.5|10313.5|10319.7|10314.7|10318|10313|8
1686332700000|2023-06-09 17:45:00|10318.3|10313.3|10317.8|10312.8|10318.3|10313.3|10316.3|10311.3|26
1686333000000|2023-06-09 17:50:00|10317.7|10312.7|10317.5|10312.5|10318.3|10313.3|10317.3|10312.3|13
1686333300000|2023-06-09 17:55:00|10318|10313|10319.3|10314.3|10320|10315|10318|10313|4
1686333600000|2023-06-09 18:00:00|10319|10314|10319.5|10314.5|10319.5|10314.5|10318.5|10313.5|8
1686333900000|2023-06-09 18:05:00|10319|10314|10318.3|10313.3|10319.3|10314.3|10318.3|10313.3|2
1686334200000|2023-06-09 18:10:00|10318.5|10313.5|10317.3|10312.3|10318.5|10313.5|10317|10312|4
1686334500000|2023-06-09 18:15:00|10317.5|10312.5|10318|10313|10318.5|10313.5|10317.5|10312.5|8
1686334800000|2023-06-09 18:20:00|10317.8|10312.8|10319|10314|10319|10314|10317.8|10312.8|10
1686335100000|2023-06-09 18:25:00|10318.5|10313.5|10319.5|10314.5|10320|10315|10318.5|10313.5|7
1686335400000|2023-06-09 18:30:00|10319.3|10314.3|10320|10315|10320|10315|10319.3|10314.3|15
1686335700000|2023-06-09 18:35:00|10320.5|10315.5|10320.8|10315.8|10321|10316|10320|10315|26
1686336000000|2023-06-09 18:40:00|10321|10316|10321.2|10316.2|10321.5|10316.5|10321|10316|22
1686336300000|2023-06-09 18:45:00|10321.3|10316.3|10321.7|10316.7|10322.3|10317.3|10321.2|10316.2|12
1686336600000|2023-06-09 18:50:00|10321.8|10316.8|10320.5|10315.5|10322|10317|10320.5|10315.5|39
1686336900000|2023-06-09 18:55:00|10320.8|10315.8|10319.3|10314.3|10320.8|10315.8|10319.3|10314.3|1116
1686337200000|2023-06-09 19:00:00|10319.1|10314.1|10318.1|10313.1|10320|10315|10318.1|10313.1|437
1686337500000|2023-06-09 19:05:00|10318.3|10313.3|10319.8|10314.8|10320.1|10315.1|10318|10313|176
1686337800000|2023-06-09 19:10:00|10320|10315|10319|10314|10320.1|10315.1|10318.8|10313.8|3
1686338100000|2023-06-09 19:15:00|10318.8|10313.8|10319.3|10314.3|10320.3|10315.3|10318.8|10313.8|588
1686338400000|2023-06-09 19:20:00|10319.5|10314.5|10319.3|10314.3|10319.7|10314.7|10319|10314|11
1686338700000|2023-06-09 19:25:00|10319.7|10314.7|10321.5|10316.5|10321.8|10316.8|10319.7|10314.7|3
1686339000000|2023-06-09 19:30:00|10321.7|10316.7|10321.3|10316.3|10321.7|10316.7|10321|10316|12
1686339300000|2023-06-09 19:35:00|10321.5|10316.5|10321.5|10316.5|10323.3|10318.3|10321.2|10316.2|23
1686339600000|2023-06-09 19:40:00|10321.3|10316.3|10322.5|10317.5|10322.5|10317.5|10321|10316|5
1686339900000|2023-06-09 19:45:00|10322.8|10317.8|10323.3|10318.3|10323.5|10318.5|10322|10317|14
1686340200000|2023-06-09 19:50:00|10323.8|10318.8|10323.8|10318.8|10324.3|10319.3|10323|10318|14
1686340500000|2023-06-09 19:55:00|10324.2|10319.2|10323|10318|10324.8|10319.8|10323|10318|34
1686340800000|2023-06-09 20:00:00|10323.2|10318.2|10321.7|10316.7|10323.3|10318.3|10321|10316|32
1686341100000|2023-06-09 20:05:00|10321.8|10316.8|10322.5|10317.5|10323|10318|10321.5|10316.5|2
1686341400000|2023-06-09 20:10:00|10322.7|10317.7|10322|10317|10323|10318|10321.5|10316.5|6
1686341700000|2023-06-09 20:15:00|10322.3|10317.3|10321.7|10316.7|10322.3|10317.3|10321.5|10316.5|7
1686342000000|2023-06-09 20:20:00|10321.5|10316.5|10321.3|10316.3|10321.5|10316.5|10321|10316|1
1686342300000|2023-06-09 20:25:00|10321|10316|10319|10314|10321|10316|10318.5|10313.5|9
1686342600000|2023-06-09 20:30:00|10319.2|10314.2|10320.7|10315.7|10321|10316|10319.2|10314.2|9
1686342900000|2023-06-09 20:35:00|10320.8|10315.8|10320.4|10315.4|10321|10316|10319.7|10314.7|19
1686343200000|2023-06-09 20:40:00|10320.2|10315.2|10320.7|10315.7|10321.2|10316.2|10320.2|10315.2|6
1686343500000|2023-06-09 20:45:00|10320.9|10315.9|10320.7|10315.7|10321.2|10316.2|10320.7|10315.7|7
1686343800000|2023-06-09 20:50:00|10320.2|10315.2|10318.5|10313.5|10320.2|10315.2|10318.5|10313.5|6
1686344100000|2023-06-09 20:55:00|10318.8|10313.8|10320.1|10311.1|10320.1|10314.3|10318.2|10311.1|11
1686520800000|2023-06-11 22:00:00|10318.4|10313.4|10319.7|10314.7|10320.4|10315.4|10318.2|10313.2|18
1686521100000|2023-06-11 22:05:00|10319.9|10314.9|10321.4|10316.4|10321.7|10316.7|10319.7|10314.7|8
1686521400000|2023-06-11 22:10:00|10321.7|10316.7|10320.9|10315.9|10321.9|10316.9|10320.7|10315.7|4
1686521700000|2023-06-11 22:15:00|10320.7|10315.7|10321.1|10316.1|10321.2|10316.2|10320.6|10315.6|5
1686522000000|2023-06-11 22:20:00|10320.9|10315.9|10318.9|10313.9|10321.1|10316.1|10318.4|10313.4|59
1686522300000|2023-06-11 22:25:00|10318.4|10313.4|10319.4|10314.4|10319.9|10314.9|10318.4|10313.4|2
1686522600000|2023-06-11 22:30:00|10319.7|10314.7|10320.9|10315.9|10321.4|10316.4|10319.7|10314.7|1
1686522900000|2023-06-11 22:35:00|10321.2|10316.2|10321.4|10316.4|10321.4|10316.4|10320.4|10315.4|8
1686523200000|2023-06-11 22:40:00|10321.7|10316.7|10322.2|10317.2|10322.4|10317.4|10321.4|10316.4|15
1686523500000|2023-06-11 22:45:00|10322.7|10317.7|10321.4|10316.4|10322.7|10317.7|10321.2|10316.2|9
1686523800000|2023-06-11 22:50:00|10321.2|10316.2|10321.2|10316.2|10321.7|10316.7|10320.7|10315.7|0
1686524100000|2023-06-11 22:55:00|10320.7|10315.7|10320.9|10315.9|10321.2|10316.2|10320.7|10315.7|0
1686524400000|2023-06-11 23:00:00|10321.2|10316.2|10320.9|10315.9|10321.7|10316.7|10320.9|10315.9|1
1686524700000|2023-06-11 23:05:00|10321.2|10316.2|10320.7|10315.7|10321.4|10316.4|10320.7|10315.7|7
1686525000000|2023-06-11 23:10:00|10320.4|10315.4|10319.7|10314.7|10320.4|10315.4|10319.2|10314.2|8
1686525300000|2023-06-11 23:15:00|10319.4|10314.4|10318.4|10313.4|10319.7|10314.7|10318.4|10313.4|9
1686525600000|2023-06-11 23:20:00|10318.7|10313.7|10317.9|10312.9|10319.2|10314.2|10317.9|10312.9|8
1686525900000|2023-06-11 23:25:00|10318.2|10313.2|10318.1|10313.1|10318.2|10313.2|10317.2|10312.2|0
1686526200000|2023-06-11 23:30:00|10317.9|10312.9|10317.4|10312.4|10317.9|10312.9|10316.9|10311.9|3
1686526500000|2023-06-11 23:35:00|10317.6|10312.6|10317.9|10312.9|10318.1|10313.1|10317.4|10312.4|3
1686526800000|2023-06-11 23:40:00|10317.6|10312.6|10317.9|10312.9|10318.4|10313.4|10317.2|10312.2|4
1686527100000|2023-06-11 23:45:00|10317.6|10312.6|10317.9|10312.9|10317.9|10312.9|10316.9|10311.9|1
1686527400000|2023-06-11 23:50:00|10318.1|10313.1|10317.4|10312.4|10318.2|10313.2|10317.4|10312.4|2
1686527700000|2023-06-11 23:55:00|10317.1|10312.1|10316.9|10311.9|10317.4|10312.4|10315.4|10310.4|11
1686528000000|2023-06-12 00:00:00|10316.4|10311.4|10317.9|10312.9|10319.1|10314.1|10316.4|10311.4|10
1686528300000|2023-06-12 00:05:00|10318.4|10313.4|10319.4|10314.4|10319.4|10314.4|10317.9|10312.9|8
1686528600000|2023-06-12 00:10:00|10319.1|10314.1|10319.4|10314.4|10320.9|10315.9|10319.1|10314.1|22
1686528900000|2023-06-12 00:15:00|10319.1|10314.1|10318.9|10313.9|10319.4|10314.4|10318.1|10313.1|11
1686529200000|2023-06-12 00:20:00|10319.4|10314.4|10320.9|10315.9|10320.9|10315.9|10319.1|10314.1|4
1686529500000|2023-06-12 00:25:00|10320.6|10315.6|10321.1|10316.1|10321.1|10316.1|10320.6|10315.6|12
1686529800000|2023-06-12 00:30:00|10321.2|10316.2|10320.4|10315.4|10321.4|10316.4|10320.1|10315.1|5
1686530100000|2023-06-12 00:35:00|10320.1|10315.1|10319.9|10314.9|10320.6|10315.6|10319.6|10314.6|0
1686530400000|2023-06-12 00:40:00|10319.6|10314.6|10319.4|10314.4|10319.6|10314.6|10318.1|10313.1|0
1686530700000|2023-06-12 00:45:00|10319.6|10314.6|10320.4|10315.4|10320.4|10315.4|10319.4|10314.4|0
1686531000000|2023-06-12 00:50:00|10320.1|10315.1|10321.1|10316.1|10321.4|10316.4|10320.1|10315.1|8
1686531300000|2023-06-12 00:55:00|10320.9|10315.9|10321.1|10316.1|10321.1|10316.1|10319.9|10314.9|2
1686531600000|2023-06-12 01:00:00|10321.4|10316.4|10322.4|10317.4|10323.1|10318.1|10321.4|10316.4|20
1686531900000|2023-06-12 01:05:00|10322.1|10317.1|10322.9|10317.9|10323.3|10318.3|10322.1|10317.1|18
1686532200000|2023-06-12 01:10:00|10322.6|10317.6|10322.6|10317.6|10323.4|10318.4|10322.6|10317.6|0
1686532500000|2023-06-12 01:15:00|10322.9|10317.9|10322.1|10317.1|10323.9|10318.9|10321.6|10316.6|23
1686532800000|2023-06-12 01:20:00|10321.6|10316.6|10322.6|10317.6|10324.1|10319.1|10321.3|10316.3|5
1686533100000|2023-06-12 01:25:00|10323.1|10318.1|10324.6|10319.6|10324.6|10319.6|10322.6|10317.6|17
1686533400000|2023-06-12 01:30:00|10324.9|10319.9|10324.1|10319.1|10324.9|10319.9|10323.1|10318.1|10
1686533700000|2023-06-12 01:35:00|10323.6|10318.6|10325.1|10320.1|10325.1|10320.1|10323.1|10318.1|11
1686534000000|2023-06-12 01:40:00|10324.8|10319.8|10324.4|10319.4|10325.1|10320.1|10324.1|10319.1|11
1686534300000|2023-06-12 01:45:00|10324.6|10319.6|10325.6|10320.6|10325.6|10320.6|10324.1|10319.1|7
1686534600000|2023-06-12 01:50:00|10325.3|10320.3|10327.1|10322.1|10327.1|10322.1|10325.1|10320.1|6
1686534900000|2023-06-12 01:55:00|10327.3|10322.3|10329.8|10324.8|10330.1|10325.1|10327.1|10322.1|29
1686535200000|2023-06-12 02:00:00|10329.6|10324.6|10330.1|10325.1|10330.1|10325.1|10328.6|10323.6|10
1686535500000|2023-06-12 02:05:00|10329.8|10324.8|10329.6|10324.6|10329.8|10324.8|10329.1|10324.1|8
1686535800000|2023-06-12 02:10:00|10329.8|10324.8|10330.1|10325.1|10330.6|10325.6|10329.6|10324.6|13
1686536100000|2023-06-12 02:15:00|10330.3|10325.3|10330.3|10325.3|10331.1|10326.1|10330.1|10325.1|12
1686536400000|2023-06-12 02:20:00|10330.1|10325.1|10328.6|10323.6|10330.6|10325.6|10328.6|10323.6|10
1686536700000|2023-06-12 02:25:00|10328.3|10323.3|10330.1|10325.1|10330.6|10325.6|10328.3|10323.3|18
1686537000000|2023-06-12 02:30:00|10330.3|10325.3|10331.1|10326.1|10331.3|10326.3|10330.1|10325.1|15
1686537300000|2023-06-12 02:35:00|10331.3|10326.3|10333.6|10328.6|10333.6|10328.6|10331.3|10326.3|32
1686537600000|2023-06-12 02:40:00|10333.3|10328.3|10332.6|10327.6|10333.6|10328.6|10332.1|10327.1|18
1686537900000|2023-06-12 02:45:00|10332.8|10327.8|10331.6|10326.6|10332.8|10327.8|10331.1|10326.1|7
1686538200000|2023-06-12 02:50:00|10331.1|10326.1|10330.1|10325.1|10331.8|10326.8|10329.8|10324.8|0
1686538500000|2023-06-12 02:55:00|10330.3|10325.3|10328.6|10323.6|10330.6|10325.6|10328.6|10323.6|21
1686538800000|2023-06-12 03:00:00|10329.1|10324.1|10328.6|10323.6|10329.8|10324.8|10328.3|10323.3|13
1686539100000|2023-06-12 03:05:00|10328.8|10323.8|10328.3|10323.3|10329.6|10324.6|10328.1|10323.1|2
1686539400000|2023-06-12 03:10:00|10328.1|10323.1|10327.8|10322.8|10328.3|10323.3|10326.8|10321.8|0
1686539700000|2023-06-12 03:15:00|10327.6|10322.6|10327.8|10322.8|10328.1|10323.1|10327.6|10322.6|4
1686540000000|2023-06-12 03:20:00|10328.1|10323.1|10328.6|10323.6|10328.6|10323.6|10327.8|10322.8|6
1686540300000|2023-06-12 03:25:00|10328.8|10323.8|10328.6|10323.6|10329.6|10324.6|10328.6|10323.6|6
1686540600000|2023-06-12 03:30:00|10328.3|10323.3|10326.6|10321.6|10328.6|10323.6|10326.6|10321.6|3
1686540900000|2023-06-12 03:35:00|10326.8|10321.8|10326.6|10321.6|10326.8|10321.8|10326.1|10321.1|2
1686541200000|2023-06-12 03:40:00|10326.8|10321.8|10326.1|10321.1|10327.8|10322.8|10326.1|10321.1|16
1686541500000|2023-06-12 03:45:00|10326.3|10321.3|10326.6|10321.6|10327.3|10322.3|10326.1|10321.1|1
1686541800000|2023-06-12 03:50:00|10326.3|10321.3|10325.3|10320.3|10326.3|10321.3|10324.8|10319.8|3
1686542100000|2023-06-12 03:55:00|10325.1|10320.1|10325.3|10320.3|10325.6|10320.6|10324.6|10319.6|0
1686542400000|2023-06-12 04:00:00|10325.6|10320.6|10324.6|10319.6|10327.1|10322.1|10324.6|10319.6|8
1686542700000|2023-06-12 04:05:00|10324.3|10319.3|10323.6|10318.6|10324.6|10319.6|10322.3|10317.3|19
1686543000000|2023-06-12 04:10:00|10323.3|10318.3|10323.3|10318.3|10323.6|10318.6|10323.1|10318.1|0
1686543300000|2023-06-12 04:15:00|10323.1|10318.1|10323.6|10318.6|10324.1|10319.1|10323.1|10318.1|1
1686543600000|2023-06-12 04:20:00|10323.8|10318.8|10323.3|10318.3|10324.1|10319.1|10323.3|10318.3|10
1686543900000|2023-06-12 04:25:00|10323.5|10318.5|10324.1|10319.1|10324.3|10319.3|10323.3|10318.3|4
1686544200000|2023-06-12 04:30:00|10324.3|10319.3|10325.1|10320.1|10325.3|10320.3|10323.8|10318.8|5
1686544500000|2023-06-12 04:35:00|10325.3|10320.3|10325.3|10320.3|10326.5|10321.5|10325.1|10320.1|3
1686544800000|2023-06-12 04:40:00|10325.6|10320.6|10326.5|10321.5|10326.6|10321.6|10325.3|10320.3|1
1686545100000|2023-06-12 04:45:00|10326.6|10321.6|10326.1|10321.1|10327|10322|10326|10321|5
1686545400000|2023-06-12 04:50:00|10326.5|10321.5|10326.1|10321.1|10326.6|10321.6|10325.3|10320.3|0
1686545700000|2023-06-12 04:55:00|10326|10321|10326.1|10321.1|10326.5|10321.5|10325.3|10320.3|1
1686546000000|2023-06-12 05:00:00|10326.3|10321.3|10325.3|10320.3|10326.6|10321.6|10325.3|10320.3|5
1686546300000|2023-06-12 05:05:00|10325|10320|10322.8|10317.8|10325.5|10320.5|10322.5|10317.5|7
1686546600000|2023-06-12 05:10:00|10322.6|10317.6|10322.8|10317.8|10323.6|10318.6|10321.6|10316.6|19
1686546900000|2023-06-12 05:15:00|10322.6|10317.6|10322.3|10317.3|10322.6|10317.6|10321.5|10316.5|2
1686547200000|2023-06-12 05:20:00|10322|10317|10323|10318|10323.5|10318.5|10322|10317|5
1686547500000|2023-06-12 05:25:00|10322.8|10317.8|10324|10319|10324|10319|10322.8|10317.8|4
1686547800000|2023-06-12 05:30:00|10324.1|10319.1|10322.3|10317.3|10324.1|10319.1|10321.8|10316.8|5
1686548100000|2023-06-12 05:35:00|10322.5|10317.5|10322|10317|10322.6|10317.6|10320|10315|15
1686548400000|2023-06-12 05:40:00|10322.1|10317.1|10322.8|10317.8|10323.3|10318.3|10322|10317|2
1686548700000|2023-06-12 05:45:00|10322.5|10317.5|10323.1|10318.1|10323.1|10318.1|10322.5|10317.5|4
1686549000000|2023-06-12 05:50:00|10323.6|10318.6|10322.5|10317.5|10323.6|10318.6|10322|10317|8
1686549300000|2023-06-12 05:55:00|10322.8|10317.8|10321|10316|10322.8|10317.8|10320|10315|32
1686549600000|2023-06-12 06:00:00|10320.8|10315.8|10318|10313|10320.8|10315.8|10317.8|10312.8|25
1686549900000|2023-06-12 06:05:00|10318.3|10313.3|10317.6|10312.6|10319.6|10314.6|10317.3|10312.3|79
1686550200000|2023-06-12 06:10:00|10318|10313|10318.6|10313.6|10318.8|10313.8|10317|10312|11
1686550500000|2023-06-12 06:15:00|10318.5|10313.5|10318.3|10313.3|10318.8|10313.8|10317|10312|9
1686550800000|2023-06-12 06:20:00|10317.8|10312.8|10316.5|10311.5|10318|10313|10316.3|10311.3|11
1686551100000|2023-06-12 06:25:00|10316.3|10311.3|10315.5|10310.5|10316.5|10311.5|10314.5|10309.5|27
1686551400000|2023-06-12 06:30:00|10315.8|10310.8|10318.5|10313.5|10319|10314|10315.5|10310.5|32
1686551700000|2023-06-12 06:35:00|10318.3|10313.3|10320|10315|10320|10315|10316.8|10311.8|14
1686552000000|2023-06-12 06:40:00|10320.5|10315.5|10319|10314|10320.5|10315.5|10318|10313|14
1686552300000|2023-06-12 06:45:00|10319.5|10314.5|10320.5|10315.5|10320.5|10315.5|10318.3|10313.3|5
1686552600000|2023-06-12 06:50:00|10320.3|10315.3|10319.5|10314.5|10321.5|10316.5|10319.3|10314.3|11
1686552900000|2023-06-12 06:55:00|10320|10315|10319|10314|10320|10315|10317.5|10312.5|14
1686553200000|2023-06-12 07:00:00|10319.5|10314.5|10318|10313|10321|10316|10318|10313|18
1686553500000|2023-06-12 07:05:00|10317.5|10312.5|10319.5|10314.5|10320.8|10315.8|10316.8|10311.8|24
1686553800000|2023-06-12 07:10:00|10319.8|10314.8|10319.8|10314.8|10321.8|10316.8|10319.5|10314.5|137
1686554100000|2023-06-12 07:15:00|10320|10315|10321.5|10316.5|10323.8|10318.8|10319|10314|20
1686554400000|2023-06-12 07:20:00|10321.3|10316.3|10317.5|10312.5|10321.3|10316.3|10316.8|10311.8|762
1686554700000|2023-06-12 07:25:00|10318|10313|10317.8|10312.8|10319|10314|10317|10312|14
1686555000000|2023-06-12 07:30:00|10317.5|10312.5|10318.7|10313.7|10319.3|10314.3|10317|10312|17
1686555300000|2023-06-12 07:35:00|10318.5|10313.5|10317.2|10312.2|10319|10314|10316|10311|13
1686555600000|2023-06-12 07:40:00|10317.5|10312.5|10314.7|10309.7|10318.2|10313.2|10314.5|10309.5|28
1686555900000|2023-06-12 07:45:00|10315|10310|10310.5|10305.5|10315.2|10310.2|10310.5|10305.5|35
1686556200000|2023-06-12 07:50:00|10311|10306|10304.7|10299.7|10311|10306|10302.5|10297.5|102
1686556500000|2023-06-12 07:55:00|10304.8|10299.8|10303.8|10298.8|10306|10301|10302.5|10297.5|38
1686556800000|2023-06-12 08:00:00|10304|10299|10301|10296|10305.3|10300.3|10300|10295|39
1686557100000|2023-06-12 08:05:00|10300.5|10295.5|10299.5|10294.5|10301.8|10296.8|10299.2|10294.2|8
1686557400000|2023-06-12 08:10:00|10299.2|10294.2|10298.5|10293.5|10301|10296|10298.2|10293.2|11
1686557700000|2023-06-12 08:15:00|10299|10294|10299.5|10294.5|10300.3|10295.3|10297|10292|31
1686558000000|2023-06-12 08:20:00|10300|10295|10298.5|10293.5|10301.5|10296.5|10298.5|10293.5|34
1686558300000|2023-06-12 08:25:00|10298.2|10293.2|10298.5|10293.5|10300.2|10295.2|10297.5|10292.5|12
1686558600000|2023-06-12 08:30:00|10298.7|10293.7|10293.5|10288.5|10299.5|10294.5|10293|10288|59
1686558900000|2023-06-12 08:35:00|10293|10288|10295|10290|10295.3|10290.3|10292|10287|74
1686559200000|2023-06-12 08:40:00|10295.2|10290.2|10294.2|10289.2|10296.5|10291.5|10293.5|10288.5|50
1686559500000|2023-06-12 08:45:00|10294|10289|10294|10289|10295.5|10290.5|10293.5|10288.5|16
1686559800000|2023-06-12 08:50:00|10293.7|10288.7|10295.5|10290.5|10297|10292|10293.7|10288.7|23
1686560100000|2023-06-12 08:55:00|10296|10291|10294.5|10289.5|10296.5|10291.5|10294|10289|20
1686560400000|2023-06-12 09:00:00|10294|10289|10293.5|10288.5|10295.5|10290.5|10293|10288|15
1686560700000|2023-06-12 09:05:00|10293.7|10288.7|10296.2|10291.2|10296.5|10291.5|10293|10288|14
1686561000000|2023-06-12 09:10:00|10296|10291|10295.5|10290.5|10297.5|10292.5|10295|10290|29
1686561300000|2023-06-12 09:15:00|10295.2|10290.2|10295.5|10290.5|10297.5|10292.5|10295|10290|17
1686561600000|2023-06-12 09:20:00|10295.2|10290.2|10297|10292|10297|10292|10294.5|10289.5|12
1686561900000|2023-06-12 09:25:00|10297.5|10292.5|10294|10289|10297.5|10292.5|10294|10289|5
1686562200000|2023-06-12 09:30:00|10293.7|10288.7|10293|10288|10295|10290|10290.5|10285.5|50
1686562500000|2023-06-12 09:35:00|10293.2|10288.2|10289.2|10284.2|10294.2|10289.2|10288.7|10283.7|55
1686562800000|2023-06-12 09:40:00|10289.4|10284.4|10291.4|10286.4|10291.7|10286.7|10288.7|10283.7|134
1686563100000|2023-06-12 09:45:00|10291.5|10286.5|10296.7|10291.7|10297.7|10292.7|10290.2|10285.2|44
1686563400000|2023-06-12 09:50:00|10296.9|10291.9|10293.9|10288.9|10297.9|10292.9|10293.9|10288.9|30
1686563700000|2023-06-12 09:55:00|10294.2|10289.2|10292|10287|10294.7|10289.7|10290.9|10285.9|21
1686564000000|2023-06-12 10:00:00|10292.2|10287.2|10290.7|10285.7|10294.2|10289.2|10290.4|10285.4|34
1686564300000|2023-06-12 10:05:00|10290.4|10285.4|10295.2|10290.2|10295.2|10290.2|10290.2|10285.2|21
1686564600000|2023-06-12 10:10:00|10294.9|10289.9|10293.2|10288.2|10295.9|10290.9|10292.7|10287.7|27
1686564900000|2023-06-12 10:15:00|10293.4|10288.4|10294.2|10289.2|10294.4|10289.4|10291.4|10286.4|21
1686565200000|2023-06-12 10:20:00|10293.9|10288.9|10292.9|10287.9|10294.4|10289.4|10291.9|10286.9|24
1686565500000|2023-06-12 10:25:00|10292.7|10287.7|10295.7|10290.7|10296.7|10291.7|10292.7|10287.7|17
1686565800000|2023-06-12 10:30:00|10295.4|10290.4|10293.7|10288.7|10296.2|10291.2|10292.9|10287.9|53
1686566100000|2023-06-12 10:35:00|10293.4|10288.4|10295.4|10290.4|10296.2|10291.2|10292.9|10287.9|9
1686566400000|2023-06-12 10:40:00|10295.7|10290.7|10297.7|10292.7|10298.7|10293.7|10294.9|10289.9|39
1686566700000|2023-06-12 10:45:00|10297.9|10292.9|10303.7|10298.7|10303.9|10298.9|10297.9|10292.9|88
1686567000000|2023-06-12 10:50:00|10303.4|10298.4|10300.2|10295.2|10303.7|10298.7|10300.2|10295.2|42
1686567300000|2023-06-12 10:55:00|10300.4|10295.4|10301.9|10296.9|10302.7|10297.7|10300.4|10295.4|73
1686567600000|2023-06-12 11:00:00|10302.2|10297.2|10302.7|10297.7|10303.7|10298.7|10301.7|10296.7|15
1686567900000|2023-06-12 11:05:00|10302.4|10297.4|10300.4|10295.4|10303.2|10298.2|10299.7|10294.7|75
1686568200000|2023-06-12 11:10:00|10300.7|10295.7|10300.2|10295.2|10301.7|10296.7|10300.2|10295.2|47
1686568500000|2023-06-12 11:15:00|10300.7|10295.7|10303.9|10298.9|10304.2|10299.2|10300.2|10295.2|22
1686568800000|2023-06-12 11:20:00|10304.2|10299.2|10306.9|10301.9|10308.2|10303.2|10304.2|10299.2|32
1686569100000|2023-06-12 11:25:00|10307.2|10302.2|10306.9|10301.9|10307.7|10302.7|10306.2|10301.2|17
1686569400000|2023-06-12 11:30:00|10306.7|10301.7|10304.7|10299.7|10307.2|10302.2|10303.9|10298.9|67
1686569700000|2023-06-12 11:35:00|10304.4|10299.4|10306.9|10301.9|10307.7|10302.7|10303.9|10298.9|15
1686570000000|2023-06-12 11:40:00|10307.2|10302.2|10308.2|10303.2|10309.2|10304.2|10306.9|10301.9|15
1686570300000|2023-06-12 11:45:00|10308.7|10303.7|10308.7|10303.7|10309.7|10304.7|10308.2|10303.2|19
1686570600000|2023-06-12 11:50:00|10309.2|10304.2|10308.9|10303.9|10311.7|10306.7|10308.7|10303.7|42
1686570900000|2023-06-12 11:55:00|10309.2|10304.2|10311.7|10306.7|10312.7|10307.7|10309.2|10304.2|29
1686571200000|2023-06-12 12:00:00|10311.9|10306.9|10309.2|10304.2|10311.9|10306.9|10308.9|10303.9|34
1686571500000|2023-06-12 12:05:00|10308.9|10303.9|10309.4|10304.4|10309.7|10304.7|10307.9|10302.9|109
1686571800000|2023-06-12 12:10:00|10309.9|10304.9|10307.9|10302.9|10310.2|10305.2|10304.9|10299.9|21
1686572100000|2023-06-12 12:15:00|10307.7|10302.7|10308.4|10303.4|10308.9|10303.9|10306.4|10301.4|25
1686572400000|2023-06-12 12:20:00|10308.7|10303.7|10305.9|10300.9|10308.7|10303.7|10305.4|10300.4|126
1686572700000|2023-06-12 12:25:00|10306.2|10301.2|10309.4|10304.4|10310.2|10305.2|10305.7|10300.7|115
1686573000000|2023-06-12 12:30:00|10309.7|10304.7|10309.9|10304.9|10312.9|10307.9|10309.2|10304.2|128
1686573300000|2023-06-12 12:35:00|10310.2|10305.2|10309.9|10304.9|10312.9|10307.9|10309.4|10304.4|75
1686573600000|2023-06-12 12:40:00|10310.4|10305.4|10309.9|10304.9|10311.4|10306.4|10308.9|10303.9|52
1686573900000|2023-06-12 12:45:00|10310.2|10305.2|10306.9|10301.9|10310.2|10305.2|10306.7|10301.7|17
1686574200000|2023-06-12 12:50:00|10307.4|10302.4|10308.4|10303.4|10308.7|10303.7|10306.7|10301.7|11
1686574500000|2023-06-12 12:55:00|10308.7|10303.7|10309.4|10304.4|10310.2|10305.2|10305.9|10300.9|39
1686574800000|2023-06-12 13:00:00|10309.2|10304.2|10310.7|10305.7|10311.9|10306.9|10307.2|10302.2|29
1686575100000|2023-06-12 13:05:00|10310.4|10305.4|10310.9|10305.9|10311.4|10306.4|10309.2|10304.2|31
1686575400000|2023-06-12 13:10:00|10311.2|10306.2|10309.4|10304.4|10311.4|10306.4|10308.9|10303.9|60
1686575700000|2023-06-12 13:15:00|10309.7|10304.7|10309.2|10304.2|10309.7|10304.7|10306.9|10301.9|76
1686576000000|2023-06-12 13:20:00|10308.9|10303.9|10308.4|10303.4|10310.9|10305.9|10307.9|10302.9|38
1686576300000|2023-06-12 13:25:00|10308.9|10303.9|10311.9|10306.9|10312.4|10307.4|10308.4|10303.4|81
1686576600000|2023-06-12 13:30:00|10311.7|10306.7|10316.1|10311.1|10316.4|10311.4|10311.6|10306.6|90
1686576900000|2023-06-12 13:35:00|10315.9|10310.9|10321.2|10316.2|10323.9|10318.9|10315.4|10310.4|122
1686577200000|2023-06-12 13:40:00|10321.1|10316.1|10320.7|10315.7|10321.2|10316.2|10318.4|10313.4|98
1686577500000|2023-06-12 13:45:00|10320.4|10315.4|10328.1|10323.1|10328.6|10323.6|10319.9|10314.9|219
1686577800000|2023-06-12 13:50:00|10328.6|10323.6|10328.9|10323.9|10333.7|10328.7|10328.4|10323.4|206
1686578100000|2023-06-12 13:55:00|10328.4|10323.4|10326.4|10321.4|10330.7|10325.7|10325.4|10320.4|94
1686578400000|2023-06-12 14:00:00|10326.2|10321.2|10321.4|10316.4|10326.7|10321.7|10320.9|10315.9|149
1686578700000|2023-06-12 14:05:00|10321.1|10316.1|10325.7|10320.7|10325.9|10320.9|10320.9|10315.9|163
1686579000000|2023-06-12 14:10:00|10325.4|10320.4|10323.4|10318.4|10326.4|10321.4|10320.9|10315.9|104
1686579300000|2023-06-12 14:15:00|10323.1|10318.1|10327.9|10322.9|10327.9|10322.9|10321.6|10316.6|61
1686579600000|2023-06-12 14:20:00|10328.1|10323.1|10327.9|10322.9|10329.6|10324.6|10326.6|10321.6|85
1686579900000|2023-06-12 14:25:00|10328.1|10323.1|10331.4|10326.4|10332.1|10327.1|10327.4|10322.4|166
1686580200000|2023-06-12 14:30:00|10331.6|10326.6|10328.9|10323.9|10331.9|10326.9|10326.9|10321.9|63
1686580500000|2023-06-12 14:35:00|10329.1|10324.1|10328.9|10323.9|10330.6|10325.6|10328.9|10323.9|189
1686580800000|2023-06-12 14:40:00|10329.1|10324.1|10328.1|10323.1|10329.9|10324.9|10327.4|10322.4|55
1686581100000|2023-06-12 14:45:00|10327.9|10322.9|10328.1|10323.1|10329.4|10324.4|10327.1|10322.1|74
1686581400000|2023-06-12 14:50:00|10328.6|10323.6|10332.6|10327.6|10334.6|10329.6|10327.6|10322.6|134
1686581700000|2023-06-12 14:55:00|10332.4|10327.4|10332.1|10327.1|10333.9|10328.9|10330.4|10325.4|66
1686582000000|2023-06-12 15:00:00|10331.9|10326.9|10334.4|10329.4|10334.9|10329.9|10330.6|10325.6|73
1686582300000|2023-06-12 15:05:00|10333.9|10328.9|10326.4|10321.4|10333.9|10328.9|10326.4|10321.4|25
1686582600000|2023-06-12 15:10:00|10326.1|10321.1|10326.1|10321.1|10327.4|10322.4|10324.9|10319.9|31
1686582900000|2023-06-12 15:15:00|10326.4|10321.4|10326.9|10321.9|10329.6|10324.6|10326.4|10321.4|22
1686583200000|2023-06-12 15:20:00|10327.4|10322.4|10327.9|10322.9|10329.1|10324.1|10326.9|10321.9|25
1686583500000|2023-06-12 15:25:00|10328.1|10323.1|10327.1|10322.1|10328.1|10323.1|10324.9|10319.9|19
1686583800000|2023-06-12 15:30:00|10326.9|10321.9|10328.6|10323.6|10331.6|10326.6|10326.6|10321.6|39
1686584100000|2023-06-12 15:35:00|10328.9|10323.9|10330.4|10325.4|10330.4|10325.4|10326.9|10321.9|277
1686584400000|2023-06-12 15:40:00|10329.9|10324.9|10328.9|10323.9|10330.9|10325.9|10327.4|10322.4|31
1686584700000|2023-06-12 15:45:00|10329.1|10324.1|10334.4|10329.4|10334.6|10329.6|10329.1|10324.1|190
1686585000000|2023-06-12 15:50:00|10334.6|10329.6|10334.4|10329.4|10335.6|10330.6|10333.4|10328.4|32
1686585300000|2023-06-12 15:55:00|10334.6|10329.6|10336.4|10331.4|10337.9|10332.9|10334.6|10329.6|36
1686585600000|2023-06-12 16:00:00|10336.1|10331.1|10334.9|10329.9|10336.9|10331.9|10333.4|10328.4|38
1686585900000|2023-06-12 16:05:00|10334.6|10329.6|10332.4|10327.4|10334.9|10329.9|10332.1|10327.1|36
1686586200000|2023-06-12 16:10:00|10332.6|10327.6|10334.1|10329.1|10334.4|10329.4|10332.4|10327.4|51
1686586500000|2023-06-12 16:15:00|10334.6|10329.6|10336.1|10331.1|10336.4|10331.4|10334.1|10329.1|64
1686586800000|2023-06-12 16:20:00|10336.4|10331.4|10335.4|10330.4|10336.9|10331.9|10334.1|10329.1|152
1686587100000|2023-06-12 16:25:00|10335.6|10330.6|10337.6|10332.6|10337.6|10332.6|10335.1|10330.1|61
1686587400000|2023-06-12 16:30:00|10337.4|10332.4|10337.4|10332.4|10337.6|10332.6|10336.4|10331.4|25
1686587700000|2023-06-12 16:35:00|10337.1|10332.1|10334.1|10329.1|10337.1|10332.1|10333.6|10328.6|57
1686588000000|2023-06-12 16:40:00|10334.4|10329.4|10334.6|10329.6|10335.1|10330.1|10333.6|10328.6|79
1686588300000|2023-06-12 16:45:00|10334.1|10329.1|10332.1|10327.1|10334.1|10329.1|10331.6|10326.6|41
1686588600000|2023-06-12 16:50:00|10332.4|10327.4|10335.6|10330.6|10335.6|10330.6|10331.6|10326.6|46
1686588900000|2023-06-12 16:55:00|10335.8|10330.8|10335.3|10330.3|10336.1|10331.1|10334.6|10329.6|30
1686589200000|2023-06-12 17:00:00|10335.1|10330.1|10333.6|10328.6|10337.3|10332.3|10332.3|10327.3|203
1686589500000|2023-06-12 17:05:00|10333.3|10328.3|10333.3|10328.3|10335.1|10330.1|10332.8|10327.8|18
1686589800000|2023-06-12 17:10:00|10333.6|10328.6|10332.1|10327.1|10334.1|10329.1|10330.9|10325.9|38
1686590100000|2023-06-12 17:15:00|10332.3|10327.3|10332.1|10327.1|10332.3|10327.3|10330.6|10325.6|23
1686590400000|2023-06-12 17:20:00|10332.3|10327.3|10335.1|10330.1|10335.8|10330.8|10332.1|10327.1|36
1686590700000|2023-06-12 17:25:00|10334.6|10329.6|10334.6|10329.6|10334.8|10329.8|10333.8|10328.8|37
1686591000000|2023-06-12 17:30:00|10334.3|10329.3|10334.4|10329.4|10334.6|10329.6|10332.8|10327.8|19
1686591300000|2023-06-12 17:35:00|10334.3|10329.3|10336.1|10331.1|10336.4|10331.4|10334.1|10329.1|12
1686591600000|2023-06-12 17:40:00|10336.4|10331.4|10333.3|10328.3|10336.4|10331.4|10333.3|10328.3|3
1686591900000|2023-06-12 17:45:00|10333.1|10328.1|10330.1|10325.1|10333.3|10328.3|10330.1|10325.1|10
1686592200000|2023-06-12 17:50:00|10330.6|10325.6|10328.6|10323.6|10330.6|10325.6|10328.6|10323.6|29
1686592500000|2023-06-12 17:55:00|10328.9|10323.9|10329.1|10324.1|10329.6|10324.6|10328.4|10323.4|8
1686592800000|2023-06-12 18:00:00|10328.9|10323.9|10327.8|10322.8|10330.3|10325.3|10327.6|10322.6|20
1686593100000|2023-06-12 18:05:00|10328.1|10323.1|10327.8|10322.8|10328.8|10323.8|10327.3|10322.3|12
1686593400000|2023-06-12 18:10:00|10328.1|10323.1|10327.9|10322.9|10328.3|10323.3|10327.6|10322.6|7
1686593700000|2023-06-12 18:15:00|10328.1|10323.1|10329.1|10324.1|10329.1|10324.1|10326.8|10321.8|8
1686594000000|2023-06-12 18:20:00|10328.9|10323.9|10330.4|10325.4|10331.4|10326.4|10328.9|10323.9|52
1686594300000|2023-06-12 18:25:00|10330.3|10325.3|10330.1|10325.1|10330.8|10325.8|10328.6|10323.6|70
1686594600000|2023-06-12 18:30:00|10330.6|10325.6|10328.6|10323.6|10330.9|10325.9|10328.6|10323.6|92
1686594900000|2023-06-12 18:35:00|10328.1|10323.1|10327.9|10322.9|10328.1|10323.1|10327.1|10322.1|44
1686595200000|2023-06-12 18:40:00|10327.6|10322.6|10325.4|10320.4|10327.9|10322.9|10325.4|10320.4|23
1686595500000|2023-06-12 18:45:00|10325.1|10320.1|10324.4|10319.4|10325.4|10320.4|10323.6|10318.6|24
1686595800000|2023-06-12 18:50:00|10324.6|10319.6|10325.4|10320.4|10326.1|10321.1|10324.6|10319.6|41
1686596100000|2023-06-12 18:55:00|10325.6|10320.6|10326.4|10321.4|10327.6|10322.6|10325.6|10320.6|171
1686596400000|2023-06-12 19:00:00|10326.3|10321.3|10325.4|10320.4|10326.3|10321.3|10324.3|10319.3|7
1686596700000|2023-06-12 19:05:00|10325.3|10320.3|10324.1|10319.1|10325.4|10320.4|10323.4|10318.4|18
1686597000000|2023-06-12 19:10:00|10324.4|10319.4|10324.8|10319.8|10325.4|10320.4|10323.9|10318.9|6
1686597300000|2023-06-12 19:15:00|10324.4|10319.4|10323.9|10318.9|10324.4|10319.4|10322.1|10317.1|16
1686597600000|2023-06-12 19:20:00|10323.6|10318.6|10322.4|10317.4|10324.1|10319.1|10322.4|10317.4|12
1686597900000|2023-06-12 19:25:00|10322.1|10317.1|10321.9|10316.9|10323.9|10318.9|10321.6|10316.6|11
1686598200000|2023-06-12 19:30:00|10321.6|10316.6|10321.4|10316.4|10322.1|10317.1|10321.1|10316.1|18
1686598500000|2023-06-12 19:35:00|10321.1|10316.1|10320.1|10315.1|10321.4|10316.4|10319.6|10314.6|8
1686598800000|2023-06-12 19:40:00|10320.6|10315.6|10320.6|10315.6|10320.6|10315.6|10319.9|10314.9|25
1686599100000|2023-06-12 19:45:00|10320.3|10315.3|10321.1|10316.1|10321.1|10316.1|10320.3|10315.3|19
1686599400000|2023-06-12 19:50:00|10320.6|10315.6|10320.6|10315.6|10321.6|10316.6|10320.1|10315.1|21
1686599700000|2023-06-12 19:55:00|10321.1|10316.1|10321.8|10316.8|10322.6|10317.6|10321.1|10316.1|101
1686600000000|2023-06-12 20:00:00|10322.1|10317.1|10322.1|10317.1|10322.6|10317.6|10321.8|10316.8|64
1686600300000|2023-06-12 20:05:00|10322.3|10317.3|10322.8|10317.8|10323.1|10318.1|10322.1|10317.1|22
1686600600000|2023-06-12 20:10:00|10323.1|10318.1|10323.3|10318.3|10324.1|10319.1|10323.1|10318.1|8
1686600900000|2023-06-12 20:15:00|10323.6|10318.6|10323.3|10318.3|10324.1|10319.1|10322.8|10317.8|16
1686601200000|2023-06-12 20:20:00|10323.1|10318.1|10323.1|10318.1|10323.1|10318.1|10322.1|10317.1|1
1686601500000|2023-06-12 20:25:00|10322.8|10317.8|10323.3|10318.3|10323.6|10318.6|10322.6|10317.6|7
1686601800000|2023-06-12 20:30:00|10323.6|10318.6|10323.6|10318.6|10323.8|10318.8|10323.5|10318.5|2
1686602100000|2023-06-12 20:35:00|10323.3|10318.3|10323.6|10318.6|10323.6|10318.6|10323.1|10318.1|2
1686602400000|2023-06-12 20:40:00|10323.3|10318.3|10323.3|10318.3|10323.8|10318.8|10322.3|10317.3|4
1686602700000|2023-06-12 20:45:00|10323.6|10318.6|10323.8|10318.8|10323.8|10318.8|10323.3|10318.3|0
1686603000000|2023-06-12 20:50:00|10323.6|10318.6|10323.3|10318.3|10323.8|10318.8|10323.3|10318.3|2
1686603300000|2023-06-12 20:55:00|10323.6|10318.6|10328.6|10319.6|10328.6|10319.6|10323.1|10318.1|15
1686614400000|2023-06-13 00:00:00|10320.5|10315.5|10319.7|10314.7|10320.7|10315.7|10319.2|10314.2|57
1686614700000|2023-06-13 00:05:00|10319.5|10314.5|10317.8|10312.8|10319.5|10314.5|10317.2|10312.2|40
1686615000000|2023-06-13 00:10:00|10318.2|10313.2|10316.7|10311.7|10318.2|10313.2|10316.7|10311.7|25
1686615300000|2023-06-13 00:15:00|10316.8|10311.8|10317.8|10312.8|10318.2|10313.2|10316.8|10311.8|22
1686615600000|2023-06-13 00:20:00|10318.2|10313.2|10318.2|10313.2|10318.7|10313.7|10317.3|10312.3|4
1686615900000|2023-06-13 00:25:00|10317.7|10312.7|10317.8|10312.8|10318.5|10313.5|10317.5|10312.5|3
1686616200000|2023-06-13 00:30:00|10318.2|10313.2|10319.2|10314.2|10319.2|10314.2|10317.7|10312.7|6
1686616500000|2023-06-13 00:35:00|10319|10314|10320.2|10315.2|10320.2|10315.2|10318.7|10313.7|1
1686616800000|2023-06-13 00:40:00|10320.7|10315.7|10319.7|10314.7|10320.7|10315.7|10319.7|10314.7|5
1686617100000|2023-06-13 00:45:00|10320.2|10315.2|10319.2|10314.2|10320.7|10315.7|10319.2|10314.2|4
1686617400000|2023-06-13 00:50:00|10319.7|10314.7|10322.5|10317.5|10323.7|10318.7|10319.7|10314.7|10
1686617700000|2023-06-13 00:55:00|10322.2|10317.2|10323.2|10318.2|10323.2|10318.2|10321.7|10316.7|8
1686618000000|2023-06-13 01:00:00|10322.7|10317.7|10322|10317|10323.2|10318.2|10321.5|10316.5|24
1686618300000|2023-06-13 01:05:00|10321.7|10316.7|10321|10316|10321.7|10316.7|10320.7|10315.7|2
1686618600000|2023-06-13 01:10:00|10320.7|10315.7|10320.3|10315.3|10321.2|10316.2|10320|10315|14
1686618900000|2023-06-13 01:15:00|10320.2|10315.2|10320.3|10315.3|10320.7|10315.7|10318.2|10313.2|17
1686619200000|2023-06-13 01:20:00|10320.2|10315.2|10322.2|10317.2|10324.5|10319.5|10319.7|10314.7|56
1686619500000|2023-06-13 01:25:00|10322|10317|10319.7|10314.7|10322.2|10317.2|10319.7|10314.7|18
1686619800000|2023-06-13 01:30:00|10319.5|10314.5|10317.2|10312.2|10320.7|10315.7|10316.7|10311.7|17
1686620100000|2023-06-13 01:35:00|10317|10312|10318.2|10313.2|10318.7|10313.7|10316.5|10311.5|15
1686620400000|2023-06-13 01:40:00|10318.7|10313.7|10319.2|10314.2|10320.2|10315.2|10318.2|10313.2|3
1686620700000|2023-06-13 01:45:00|10318.7|10313.7|10316.7|10311.7|10319.2|10314.2|10316.7|10311.7|10
1686621000000|2023-06-13 01:50:00|10317.2|10312.2|10318.2|10313.2|10319.2|10314.2|10316.7|10311.7|7
1686621300000|2023-06-13 01:55:00|10318|10313|10317.7|10312.7|10318.5|10313.5|10317|10312|4
1686621600000|2023-06-13 02:00:00|10317.5|10312.5|10316.7|10311.7|10318.5|10313.5|10316.5|10311.5|20
1686621900000|2023-06-13 02:05:00|10317|10312|10317|10312|10317.7|10312.7|10316.5|10311.5|3
1686622200000|2023-06-13 02:10:00|10317.2|10312.2|10318.5|10313.5|10318.7|10313.7|10317|10312|6
1686622500000|2023-06-13 02:15:00|10318.2|10313.2|10316.7|10311.7|10318.5|10313.5|10316.5|10311.5|23
1686622800000|2023-06-13 02:20:00|10316.2|10311.2|10313.7|10308.7|10316.2|10311.2|10313.2|10308.2|35
1686623100000|2023-06-13 02:25:00|10314.2|10309.2|10314.2|10309.2|10314.7|10309.7|10313.7|10308.7|8
1686623400000|2023-06-13 02:30:00|10314.5|10309.5|10314.2|10309.2|10315.5|10310.5|10314|10309|11
1686623700000|2023-06-13 02:35:00|10314|10309|10313|10308|10314|10309|10313|10308|4
1686624000000|2023-06-13 02:40:00|10313.2|10308.2|10313.2|10308.2|10313.5|10308.5|10312.5|10307.5|13
1686624300000|2023-06-13 02:45:00|10313|10308|10312|10307|10313.5|10308.5|10311.7|10306.7|8
1686624600000|2023-06-13 02:50:00|10311.7|10306.7|10312|10307|10313|10308|10311.5|10306.5|6
1686624900000|2023-06-13 02:55:00|10311.7|10306.7|10311|10306|10311.7|10306.7|10310|10305|5
1686625200000|2023-06-13 03:00:00|10311.2|10306.2|10310|10305|10311.2|10306.2|10309.5|10304.5|8
1686625500000|2023-06-13 03:05:00|10309.5|10304.5|10308.2|10303.2|10310|10305|10308|10303|9
1686625800000|2023-06-13 03:10:00|10308.5|10303.5|10307.7|10302.7|10308.7|10303.7|10307.5|10302.5|5
1686626100000|2023-06-13 03:15:00|10307.5|10302.5|10307.5|10302.5|10308.2|10303.2|10307.2|10302.2|11
1686626400000|2023-06-13 03:20:00|10307.2|10302.2|10307.2|10302.2|10308|10303|10306.7|10301.7|11
1686626700000|2023-06-13 03:25:00|10307.5|10302.5|10306.5|10301.5|10307.5|10302.5|10306.2|10301.2|8
1686627000000|2023-06-13 03:30:00|10306.7|10301.7|10305.2|10300.2|10307|10302|10305|10300|32
1686627300000|2023-06-13 03:35:00|10305|10300|10305.2|10300.2|10305.7|10300.7|10304.7|10299.7|14
1686627600000|2023-06-13 03:40:00|10305.5|10300.5|10305.7|10300.7|10306.2|10301.2|10305|10300|11
1686627900000|2023-06-13 03:45:00|10305.5|10300.5|10305.2|10300.2|10305.7|10300.7|10304.7|10299.7|5
1686628200000|2023-06-13 03:50:00|10304.9|10299.9|10305.2|10300.2|10305.5|10300.5|10304.7|10299.7|15
1686628500000|2023-06-13 03:55:00|10304.7|10299.7|10305.5|10300.5|10305.5|10300.5|10304.7|10299.7|15
1686628800000|2023-06-13 04:00:00|10305.4|10300.4|10306.2|10301.2|10306.7|10301.7|10305.2|10300.2|28
1686629100000|2023-06-13 04:05:00|10306|10301|10306.7|10301.7|10306.7|10301.7|10305.9|10300.9|13
1686629400000|2023-06-13 04:10:00|10306.9|10301.9|10307.7|10302.7|10307.7|10302.7|10306.7|10301.7|5
1686629700000|2023-06-13 04:15:00|10307.4|10302.4|10307.5|10302.5|10308.7|10303.7|10307.2|10302.2|12
1686630000000|2023-06-13 04:20:00|10307.7|10302.7|10308.2|10303.2|10308.4|10303.4|10307|10302|16
1686630300000|2023-06-13 04:25:00|10308|10303|10306.7|10301.7|10308.5|10303.5|10306.5|10301.5|3
1686630600000|2023-06-13 04:30:00|10306.5|10301.5|10307.2|10302.2|10307.4|10302.4|10306.5|10301.5|4
1686630900000|2023-06-13 04:35:00|10306.7|10301.7|10306.2|10301.2|10307.2|10302.2|10306.2|10301.2|8
1686631200000|2023-06-13 04:40:00|10305.9|10300.9|10304.4|10299.4|10305.9|10300.9|10304.4|10299.4|46
1686631500000|2023-06-13 04:45:00|10304.2|10299.2|10304.7|10299.7|10305.7|10300.7|10304.2|10299.2|5
1686631800000|2023-06-13 04:50:00|10304.4|10299.4|10305.2|10300.2|10305.2|10300.2|10304|10299|3
1686632100000|2023-06-13 04:55:00|10305.5|10300.5|10304.7|10299.7|10305.7|10300.7|10304.7|10299.7|4
1686632400000|2023-06-13 05:00:00|10305.2|10300.2|10303.2|10298.2|10305.2|10300.2|10303.2|10298.2|10
1686632700000|2023-06-13 05:05:00|10302.7|10297.7|10302.9|10297.9|10302.9|10297.9|10300.7|10295.7|42
1686633000000|2023-06-13 05:10:00|10302.7|10297.7|10301.7|10296.7|10302.7|10297.7|10300.9|10295.9|30
1686633300000|2023-06-13 05:15:00|10301.9|10296.9|10301.7|10296.7|10301.9|10296.9|10301.4|10296.4|23
1686633600000|2023-06-13 05:20:00|10301.4|10296.4|10297.9|10292.9|10302.2|10297.2|10297.7|10292.7|58
1686633900000|2023-06-13 05:25:00|10298.2|10293.2|10297.9|10292.9|10298.7|10293.7|10297.4|10292.4|34
1686634200000|2023-06-13 05:30:00|10297.7|10292.7|10295.7|10290.7|10299.2|10294.2|10295.7|10290.7|50
1686634500000|2023-06-13 05:35:00|10295.9|10290.9|10295.7|10290.7|10296.7|10291.7|10295.7|10290.7|29
1686634800000|2023-06-13 05:40:00|10296.2|10291.2|10295.9|10290.9|10296.9|10291.9|10295.4|10290.4|47
1686635100000|2023-06-13 05:45:00|10295.7|10290.7|10298.4|10293.4|10298.9|10293.9|10295.7|10290.7|27
1686635400000|2023-06-13 05:50:00|10298.2|10293.2|10300.2|10295.2|10300.7|10295.7|10297.4|10292.4|19
1686635700000|2023-06-13 05:55:00|10299.9|10294.9|10304.4|10299.4|10305.2|10300.2|10298.4|10293.4|79
1686636000000|2023-06-13 06:00:00|10304.9|10299.9|10297.2|10292.2|10305.4|10300.4|10296.7|10291.7|92
1686636300000|2023-06-13 06:05:00|10297.4|10292.4|10295.4|10290.4|10297.9|10292.9|10294.4|10289.4|43
1686636600000|2023-06-13 06:10:00|10295.2|10290.2|10294.4|10289.4|10295.9|10290.9|10293.9|10288.9|24
1686636900000|2023-06-13 06:15:00|10294.9|10289.9|10296.7|10291.7|10297.7|10292.7|10294.9|10289.9|43
1686637200000|2023-06-13 06:20:00|10296.9|10291.9|10293.4|10288.4|10297.7|10292.7|10291.9|10286.9|103
1686637500000|2023-06-13 06:25:00|10293.7|10288.7|10294.9|10289.9|10295.2|10290.2|10292.9|10287.9|21
1686637800000|2023-06-13 06:30:00|10295.4|10290.4|10292.9|10287.9|10295.4|10290.4|10291.4|10286.4|35
1686638100000|2023-06-13 06:35:00|10292.4|10287.4|10293.2|10288.2|10294.7|10289.7|10292.4|10287.4|14
1686638400000|2023-06-13 06:40:00|10293.1|10288.1|10294.4|10289.4|10295.4|10290.4|10292.9|10287.9|19
1686638700000|2023-06-13 06:45:00|10294.2|10289.2|10293.9|10288.9|10295.4|10290.4|10292.7|10287.7|26
1686639000000|2023-06-13 06:50:00|10294.4|10289.4|10293.9|10288.9|10295.7|10290.7|10293.9|10288.9|34
1686639300000|2023-06-13 06:55:00|10294.1|10289.1|10294.9|10289.9|10296.7|10291.7|10293.9|10288.9|24
1686639600000|2023-06-13 07:00:00|10295.2|10290.2|10292.1|10287.1|10295.4|10290.4|10291.9|10286.9|35
1686639900000|2023-06-13 07:05:00|10292.2|10287.2|10290.7|10285.7|10292.6|10287.6|10289.9|10284.9|60
1686640200000|2023-06-13 07:10:00|10291.1|10286.1|10292.7|10287.7|10292.7|10287.7|10289.9|10284.9|36
1686640500000|2023-06-13 07:15:00|10293.2|10288.2|10291.2|10286.2|10293.7|10288.7|10290.6|10285.6|30
1686640800000|2023-06-13 07:20:00|10291.1|10286.1|10289.4|10284.4|10291.6|10286.6|10285.6|10280.6|85
1686641100000|2023-06-13 07:25:00|10289.6|10284.6|10290.9|10285.9|10290.9|10285.9|10287.1|10282.1|31
1686641400000|2023-06-13 07:30:00|10290.6|10285.6|10286.6|10281.6|10291.1|10286.1|10286.1|10281.1|39
1686641700000|2023-06-13 07:35:00|10286.1|10281.1|10286.9|10281.9|10287.4|10282.4|10282.6|10277.6|60
1686642000000|2023-06-13 07:40:00|10287.4|10282.4|10287.4|10282.4|10288.7|10283.7|10285.9|10280.9|79
1686642300000|2023-06-13 07:45:00|10287.6|10282.6|10286.4|10281.4|10288.6|10283.6|10286.1|10281.1|18
1686642600000|2023-06-13 07:50:00|10285.9|10280.9|10290.4|10285.4|10290.9|10285.9|10285.6|10280.6|39
1686642900000|2023-06-13 07:55:00|10290.1|10285.1|10289.4|10284.4|10291.4|10286.4|10288.9|10283.9|58
1686643200000|2023-06-13 08:00:00|10289.9|10284.9|10291.4|10286.4|10294.4|10289.4|10289.9|10284.9|46
1686643500000|2023-06-13 08:05:00|10290.9|10285.9|10290.4|10285.4|10292.4|10287.4|10290.4|10285.4|5
1686643800000|2023-06-13 08:10:00|10290.6|10285.6|10290.4|10285.4|10292.6|10287.6|10290.4|10285.4|40
1686644100000|2023-06-13 08:15:00|10289.9|10284.9|10291.4|10286.4|10292.6|10287.6|10288.6|10283.6|52
1686644400000|2023-06-13 08:20:00|10290.9|10285.9|10291.6|10286.6|10293.4|10288.4|10290.1|10285.1|24
1686644700000|2023-06-13 08:25:00|10291.9|10286.9|10289.6|10284.6|10293.1|10288.1|10289.6|10284.6|27
1686645000000|2023-06-13 08:30:00|10289.4|10284.4|10288.6|10283.6|10290.4|10285.4|10288.1|10283.1|29
1686645300000|2023-06-13 08:35:00|10288.9|10283.9|10289.9|10284.9|10292.1|10287.1|10288.9|10283.9|43
1686645600000|2023-06-13 08:40:00|10290.1|10285.1|10287.8|10282.8|10290.8|10285.8|10286.9|10281.9|26
1686645900000|2023-06-13 08:45:00|10287.9|10282.9|10288.4|10283.4|10289.9|10284.9|10287.6|10282.6|3
1686646200000|2023-06-13 08:50:00|10288.8|10283.8|10288.3|10283.3|10289.4|10284.4|10287.6|10282.6|22
1686646500000|2023-06-13 08:55:00|10288.1|10283.1|10289.2|10284.2|10289.3|10284.3|10285.1|10280.1|63
1686646800000|2023-06-13 09:00:00|10289.3|10284.3|10287.6|10282.6|10289.3|10284.3|10284.1|10279.1|57
1686647100000|2023-06-13 09:05:00|10287.8|10282.8|10288.3|10283.3|10288.3|10283.3|10285.8|10280.8|11
1686647400000|2023-06-13 09:10:00|10288.1|10283.1|10286.4|10281.4|10291.3|10286.3|10285.6|10280.6|17
1686647700000|2023-06-13 09:15:00|10286.6|10281.6|10287.4|10282.4|10287.6|10282.6|10285.6|10280.6|23
1686648000000|2023-06-13 09:20:00|10287.6|10282.6|10286.6|10281.6|10287.9|10282.9|10285.6|10280.6|34
1686648300000|2023-06-13 09:25:00|10286.4|10281.4|10287.4|10282.4|10288.1|10283.1|10286.1|10281.1|15
1686648600000|2023-06-13 09:30:00|10287.1|10282.1|10287.9|10282.9|10288.4|10283.4|10287.1|10282.1|18
1686648900000|2023-06-13 09:35:00|10288.1|10283.1|10286.9|10281.9|10288.1|10283.1|10284.9|10279.9|16
1686649200000|2023-06-13 09:40:00|10286.6|10281.6|10290.1|10285.1|10290.4|10285.4|10284.9|10279.9|22
1686649500000|2023-06-13 09:45:00|10289.8|10284.8|10289.6|10284.6|10291.1|10286.1|10288.6|10283.6|28
1686649800000|2023-06-13 09:50:00|10289.9|10284.9|10287.6|10282.6|10290.4|10285.4|10286.3|10281.3|38
1686650100000|2023-06-13 09:55:00|10287.3|10282.3|10288.1|10283.1|10288.3|10283.3|10285.1|10280.1|13
1686650400000|2023-06-13 10:00:00|10288.6|10283.6|10289.6|10284.6|10289.6|10284.6|10288.1|10283.1|43
1686650700000|2023-06-13 10:05:00|10289.3|10284.3|10288.6|10283.6|10289.3|10284.3|10288.1|10283.1|15
1686651000000|2023-06-13 10:10:00|10288.3|10283.3|10289.1|10284.1|10289.1|10284.1|10286.6|10281.6|23
1686651300000|2023-06-13 10:15:00|10289.3|10284.3|10289.3|10284.3|10292.6|10287.6|10288.1|10283.1|47
1686651600000|2023-06-13 10:20:00|10289.1|10284.1|10291.8|10286.8|10291.8|10286.8|10288.1|10283.1|19
1686651900000|2023-06-13 10:25:00|10291.6|10286.6|10291.1|10286.1|10292.1|10287.1|10290.6|10285.6|16
1686652200000|2023-06-13 10:30:00|10290.8|10285.8|10289.3|10284.3|10290.8|10285.8|10289.3|10284.3|37
1686652500000|2023-06-13 10:35:00|10289.6|10284.6|10292.3|10287.3|10292.3|10287.3|10289.6|10284.6|15
1686652800000|2023-06-13 10:40:00|10292.6|10287.6|10292.8|10287.8|10293.8|10288.8|10292.6|10287.6|16
1686653100000|2023-06-13 10:45:00|10293.1|10288.1|10292.6|10287.6|10293.1|10288.1|10291.3|10286.3|14
1686653400000|2023-06-13 10:50:00|10292.8|10287.8|10293.1|10288.1|10293.8|10288.8|10292.6|10287.6|18
1686653700000|2023-06-13 10:55:00|10292.8|10287.8|10292.3|10287.3|10293.1|10288.1|10292.1|10287.1|7
1686654000000|2023-06-13 11:00:00|10292.1|10287.1|10293.6|10288.6|10295.1|10290.1|10291.6|10286.6|25
1686654300000|2023-06-13 11:05:00|10293.8|10288.8|10294.1|10289.1|10294.8|10289.8|10292.1|10287.1|107
1686654600000|2023-06-13 11:10:00|10293.8|10288.8|10293.6|10288.6|10294.6|10289.6|10292.6|10287.6|20
1686654900000|2023-06-13 11:15:00|10294.1|10289.1|10294.8|10289.8|10295.6|10290.6|10292.8|10287.8|43
1686655200000|2023-06-13 11:20:00|10295.1|10290.1|10294.6|10289.6|10295.3|10290.3|10294.1|10289.1|51
1686655500000|2023-06-13 11:25:00|10294.3|10289.3|10293.3|10288.3|10294.6|10289.6|10292.6|10287.6|26
1686655800000|2023-06-13 11:30:00|10293.8|10288.8|10293.3|10288.3|10294.6|10289.6|10292.3|10287.3|34
1686656100000|2023-06-13 11:35:00|10293.6|10288.6|10293.6|10288.6|10294.1|10289.1|10292.1|10287.1|27
1686656400000|2023-06-13 11:40:00|10293.8|10288.8|10293.1|10288.1|10294.1|10289.1|10292.8|10287.8|34
1686656700000|2023-06-13 11:45:00|10292.6|10287.6|10293.6|10288.6|10294.3|10289.3|10292.6|10287.6|28
1686657000000|2023-06-13 11:50:00|10293.3|10288.3|10292.3|10287.3|10293.6|10288.6|10291.6|10286.6|56
1686657300000|2023-06-13 11:55:00|10292.1|10287.1|10293.1|10288.1|10294.3|10289.3|10291.1|10286.1|32
1686657600000|2023-06-13 12:00:00|10292.8|10287.8|10293.8|10288.8|10294.3|10289.3|10292.3|10287.3|39
1686657900000|2023-06-13 12:05:00|10294.1|10289.1|10294.1|10289.1|10295.6|10290.6|10293.1|10288.1|37
1686658200000|2023-06-13 12:10:00|10294.3|10289.3|10292.1|10287.1|10294.6|10289.6|10292.1|10287.1|51
1686658500000|2023-06-13 12:15:00|10291.8|10286.8|10293.8|10288.8|10294.3|10289.3|10291.6|10286.6|51
1686658800000|2023-06-13 12:20:00|10293.1|10288.1|10288.1|10283.1|10293.3|10288.3|10288.1|10283.1|116
1686659100000|2023-06-13 12:25:00|10288.3|10283.3|10289.4|10284.4|10293.1|10288.1|10287.8|10282.8|105
1686659400000|2023-06-13 12:30:00|10288.7|10283.7|10270.1|10265.1|10301.5|10296.5|10264.9|10259.9|922
1686659700000|2023-06-13 12:35:00|10269.8|10264.8|10274.8|10269.8|10275.8|10270.8|10264.6|10259.6|380
1686660000000|2023-06-13 12:40:00|10275.1|10270.1|10273|10268|10284.3|10279.3|10271.3|10266.3|349
1686660300000|2023-06-13 12:45:00|10272.8|10267.8|10271.8|10266.8|10275.8|10270.8|10269.3|10264.3|116
1686660600000|2023-06-13 12:50:00|10272|10267|10276.8|10271.8|10279.5|10274.5|10271.3|10266.3|156
1686660900000|2023-06-13 12:55:00|10277.3|10272.3|10272.3|10267.3|10278.3|10273.3|10272.3|10267.3|294
1686661200000|2023-06-13 13:00:00|10271.8|10266.8|10268.5|10263.5|10272.3|10267.3|10267.5|10262.5|336
1686661500000|2023-06-13 13:05:00|10268.3|10263.3|10276.5|10271.5|10276.5|10271.5|10268.3|10263.3|171
1686661800000|2023-06-13 13:10:00|10276.8|10271.8|10280.5|10275.5|10280.8|10275.8|10273.5|10268.5|168
1686662100000|2023-06-13 13:15:00|10280.3|10275.3|10282|10277|10283|10278|10278.5|10273.5|121
1686662400000|2023-06-13 13:20:00|10282.3|10277.3|10283.8|10278.8|10290|10285|10281.5|10276.5|186
1686662700000|2023-06-13 13:25:00|10284.3|10279.3|10281.3|10276.3|10284.3|10279.3|10278.8|10273.8|89
1686663000000|2023-06-13 13:30:00|10281|10276|10274.3|10269.3|10281.3|10276.3|10273|10268|121
1686663300000|2023-06-13 13:35:00|10274|10269|10281|10276|10282|10277|10271.8|10266.8|148
1686663600000|2023-06-13 13:40:00|10281.5|10276.5|10285|10280|10286.5|10281.5|10279.5|10274.5|134
1686663900000|2023-06-13 13:45:00|10285.5|10280.5|10288.5|10283.5|10290|10285|10284.5|10279.5|424
1686664200000|2023-06-13 13:50:00|10289|10284|10290.5|10285.5|10291.3|10286.3|10287.5|10282.5|578
1686664500000|2023-06-13 13:55:00|10290.2|10285.2|10292|10287|10293|10288|10287.5|10282.5|71
1686664800000|2023-06-13 14:00:00|10292.2|10287.2|10293.7|10288.7|10298.7|10293.7|10292.2|10287.2|104
1686665100000|2023-06-13 14:05:00|10293.5|10288.5|10300.5|10295.5|10300.5|10295.5|10292|10287|145
1686665400000|2023-06-13 14:10:00|10300.2|10295.2|10302|10297|10305|10300|10299.5|10294.5|183
1686665700000|2023-06-13 14:15:00|10302.5|10297.5|10296|10291|10302.5|10297.5|10296|10291|80
1686666000000|2023-06-13 14:20:00|10295.5|10290.5|10292.5|10287.5|10296.5|10291.5|10290|10285|702
1686666300000|2023-06-13 14:25:00|10292.2|10287.2|10289|10284|10292.5|10287.5|10287.2|10282.2|75
1686666600000|2023-06-13 14:30:00|10289.2|10284.2|10292.5|10287.5|10293|10288|10288.7|10283.7|44
1686666900000|2023-06-13 14:35:00|10292.7|10287.7|10290|10285|10293.5|10288.5|10289|10284|68
1686667200000|2023-06-13 14:40:00|10289.5|10284.5|10285.5|10280.5|10290|10285|10285.5|10280.5|204
1686667500000|2023-06-13 14:45:00|10285.2|10280.2|10278|10273|10286.2|10281.2|10278|10273|453
1686667800000|2023-06-13 14:50:00|10277.7|10272.7|10280.7|10275.7|10282.5|10277.5|10277.2|10272.2|49
1686668100000|2023-06-13 14:55:00|10280.5|10275.5|10282.5|10277.5|10283|10278|10279.7|10274.7|54
1686668400000|2023-06-13 15:00:00|10282.2|10277.2|10281.5|10276.5|10284|10279|10280.5|10275.5|75
1686668700000|2023-06-13 15:05:00|10281.2|10276.2|10283.7|10278.7|10285.5|10280.5|10280.7|10275.7|49
1686669000000|2023-06-13 15:10:00|10283.5|10278.5|10279.2|10274.2|10284|10279|10277.2|10272.2|45
1686669300000|2023-06-13 15:15:00|10279|10274|10279.2|10274.2|10280.2|10275.2|10278|10273|69
1686669600000|2023-06-13 15:20:00|10279|10274|10283.7|10278.7|10284.2|10279.2|10278.5|10273.5|46
1686669900000|2023-06-13 15:25:00|10284.2|10279.2|10288.7|10283.7|10290.5|10285.5|10284|10279|108
1686670200000|2023-06-13 15:30:00|10288.5|10283.5|10293.2|10288.2|10293.5|10288.5|10288.5|10283.5|79
1686670500000|2023-06-13 15:35:00|10293|10288|10293.9|10288.9|10295.7|10290.7|10291.4|10286.4|104
1686670800000|2023-06-13 15:40:00|10293.7|10288.7|10294.5|10289.5|10294.9|10289.9|10293.2|10288.2|31
1686671100000|2023-06-13 15:45:00|10294.7|10289.7|10291.2|10286.2|10294.7|10289.7|10290.7|10285.7|42
1686671400000|2023-06-13 15:50:00|10290.4|10285.4|10289.9|10284.9|10292.7|10287.7|10288.2|10283.2|60
1686671700000|2023-06-13 15:55:00|10290|10285|10290.7|10285.7|10292|10287|10289.9|10284.9|31
1686672000000|2023-06-13 16:00:00|10290.9|10285.9|10286.9|10281.9|10291.9|10286.9|10286.4|10281.4|140
1686672300000|2023-06-13 16:05:00|10286.7|10281.7|10285.9|10280.9|10286.9|10281.9|10284.7|10279.7|70
1686672600000|2023-06-13 16:10:00|10286.2|10281.2|10286.7|10281.7|10287.2|10282.2|10285.2|10280.2|70
1686672900000|2023-06-13 16:15:00|10286.4|10281.4|10285.2|10280.2|10286.9|10281.9|10285.2|10280.2|55
1686673200000|2023-06-13 16:20:00|10285.4|10280.4|10284.9|10279.9|10286.4|10281.4|10284.2|10279.2|53
1686673500000|2023-06-13 16:25:00|10285.2|10280.2|10285.4|10280.4|10286.9|10281.9|10284.2|10279.2|38
1686673800000|2023-06-13 16:30:00|10285.2|10280.2|10284.2|10279.2|10285.7|10280.7|10282.2|10277.2|35
1686674100000|2023-06-13 16:35:00|10284.4|10279.4|10284.2|10279.2|10284.4|10279.4|10281.7|10276.7|57
1686674400000|2023-06-13 16:40:00|10284.4|10279.4|10285.7|10280.7|10286.2|10281.2|10283.2|10278.2|51
1686674700000|2023-06-13 16:45:00|10285.2|10280.2|10283.7|10278.7|10286.4|10281.4|10282.9|10277.9|49
1686675000000|2023-06-13 16:50:00|10283.2|10278.2|10282.9|10277.9|10284.7|10279.7|10282.7|10277.7|33
1686675300000|2023-06-13 16:55:00|10282.7|10277.7|10280.2|10275.2|10282.9|10277.9|10279.4|10274.4|45
1686675600000|2023-06-13 17:00:00|10280.4|10275.4|10279.9|10274.9|10281.2|10276.2|10278.2|10273.2|242
1686675900000|2023-06-13 17:05:00|10280.2|10275.2|10282.4|10277.4|10282.4|10277.4|10279.9|10274.9|14
1686676200000|2023-06-13 17:10:00|10281.9|10276.9|10284.9|10279.9|10285.4|10280.4|10281.7|10276.7|117
1686676500000|2023-06-13 17:15:00|10285.2|10280.2|10283.9|10278.9|10285.2|10280.2|10283.4|10278.4|16
1686676800000|2023-06-13 17:20:00|10284.2|10279.2|10284.4|10279.4|10284.9|10279.9|10283.4|10278.4|21
1686677100000|2023-06-13 17:25:00|10284.9|10279.9|10285.9|10280.9|10286.7|10281.7|10284.4|10279.4|50
1686677400000|2023-06-13 17:30:00|10286.4|10281.4|10288.9|10283.9|10288.9|10283.9|10285.9|10280.9|130
1686677700000|2023-06-13 17:35:00|10289.4|10284.4|10292.4|10287.4|10292.9|10287.9|10289.4|10284.4|26
1686678000000|2023-06-13 17:40:00|10292.7|10287.7|10292.9|10287.9|10292.9|10287.9|10290.9|10285.9|18
1686678300000|2023-06-13 17:45:00|10293.2|10288.2|10293.4|10288.4|10293.7|10288.7|10292.4|10287.4|27
1686678600000|2023-06-13 17:50:00|10293.9|10288.9|10294.4|10289.4|10294.9|10289.9|10293.4|10288.4|28
1686678900000|2023-06-13 17:55:00|10294.2|10289.2|10293.4|10288.4|10295.7|10290.7|10293.2|10288.2|37
1686679200000|2023-06-13 18:00:00|10293.7|10288.7|10293.4|10288.4|10293.7|10288.7|10292.2|10287.2|48
1686679500000|2023-06-13 18:05:00|10293.7|10288.7|10295.2|10290.2|10295.2|10290.2|10292.9|10287.9|103
1686679800000|2023-06-13 18:10:00|10295.4|10290.4|10295.7|10290.7|10296.2|10291.2|10294.6|10289.6|31
1686680100000|2023-06-13 18:15:00|10296.1|10291.1|10295.4|10290.4|10296.1|10291.1|10294.6|10289.6|48
1686680400000|2023-06-13 18:20:00|10295.1|10290.1|10295.7|10290.7|10296.9|10291.9|10294.6|10289.6|163
1686680700000|2023-06-13 18:25:00|10295.9|10290.9|10298.6|10293.6|10298.9|10293.9|10295.9|10290.9|153
1686681000000|2023-06-13 18:30:00|10298.2|10293.2|10300.4|10295.4|10301.2|10296.2|10298.2|10293.2|40
1686681300000|2023-06-13 18:35:00|10299.9|10294.9|10298.2|10293.2|10300.7|10295.7|10298.2|10293.2|62
1686681600000|2023-06-13 18:40:00|10297.9|10292.9|10299.6|10294.6|10300.9|10295.9|10297.7|10292.7|149
1686681900000|2023-06-13 18:45:00|10299.4|10294.4|10299.7|10294.7|10300.9|10295.9|10298.6|10293.6|25
1686682200000|2023-06-13 18:50:00|10299.6|10294.6|10297.6|10292.6|10299.7|10294.7|10296.6|10291.6|40
1686682500000|2023-06-13 18:55:00|10297.4|10292.4|10294.7|10289.7|10297.9|10292.9|10294.7|10289.7|253
1686682800000|2023-06-13 19:00:00|10294.9|10289.9|10295.2|10290.2|10295.4|10290.4|10294.7|10289.7|135
1686683100000|2023-06-13 19:05:00|10294.7|10289.7|10296.2|10291.2|10296.7|10291.7|10294.7|10289.7|69
1686683400000|2023-06-13 19:10:00|10295.7|10290.7|10295.2|10290.2|10296.7|10291.7|10294.7|10289.7|85
1686683700000|2023-06-13 19:15:00|10295.7|10290.7|10296.2|10291.2|10296.7|10291.7|10295.7|10290.7|146
1686684000000|2023-06-13 19:20:00|10295.9|10290.9|10294.7|10289.7|10296.2|10291.2|10293.7|10288.7|25
1686684300000|2023-06-13 19:25:00|10294.2|10289.2|10294.2|10289.2|10294.7|10289.7|10293.7|10288.7|27
1686684600000|2023-06-13 19:30:00|10293.9|10288.9|10290.4|10285.4|10293.9|10288.9|10290.4|10285.4|70
1686684900000|2023-06-13 19:35:00|10290.2|10285.2|10289.2|10284.2|10290.2|10285.2|10288.7|10283.7|69
1686685200000|2023-06-13 19:40:00|10288.9|10283.9|10289.9|10284.9|10290.2|10285.2|10288.7|10283.7|78
1686685500000|2023-06-13 19:45:00|10290.2|10285.2|10289.2|10284.2|10290.7|10285.7|10288.7|10283.7|73
1686685800000|2023-06-13 19:50:00|10288.7|10283.7|10287.2|10282.2|10289.2|10284.2|10287.2|10282.2|42
1686686100000|2023-06-13 19:55:00|10286.9|10281.9|10290.2|10285.2|10290.2|10285.2|10286.9|10281.9|56
1686686400000|2023-06-13 20:00:00|10290.4|10285.4|10291.2|10286.2|10291.2|10286.2|10290.2|10285.2|19
1686686700000|2023-06-13 20:05:00|10290.9|10285.9|10289.7|10284.7|10290.9|10285.9|10289.7|10284.7|0
1686687000000|2023-06-13 20:10:00|10289.9|10284.9|10289.2|10284.2|10290.2|10285.2|10289.2|10284.2|12
1686687300000|2023-06-13 20:15:00|10288.9|10283.9|10289.4|10284.4|10289.4|10284.4|10288.7|10283.7|14
1686687600000|2023-06-13 20:20:00|10289.2|10284.2|10289.7|10284.7|10289.9|10284.9|10289.2|10284.2|8
1686687900000|2023-06-13 20:25:00|10289.9|10284.9|10290.4|10285.4|10290.7|10285.7|10289.7|10284.7|4
1686688200000|2023-06-13 20:30:00|10290.2|10285.2|10290.2|10285.2|10291.2|10286.2|10290.2|10285.2|7
1686688500000|2023-06-13 20:35:00|10290.7|10285.7|10290.9|10285.9|10291.4|10286.4|10290.2|10285.2|0
1686688800000|2023-06-13 20:40:00|10290.6|10285.6|10290.4|10285.4|10290.9|10285.9|10290.4|10285.4|2
1686689100000|2023-06-13 20:45:00|10290.2|10285.2|10289.9|10284.9|10290.4|10285.4|10289.4|10284.4|2
1686689400000|2023-06-13 20:50:00|10289.4|10284.4|10289.6|10284.6|10289.9|10284.9|10289.4|10284.4|0
1686689700000|2023-06-13 20:55:00|10289.4|10284.4|10291.4|10286.4|10291.4|10286.4|10289.4|10284.4|13
1686690000000|2023-06-13 21:00:00|10291.9|10286.9|10291.9|10286.9|10291.9|10286.9|10291.9|10286.9|0
1686700800000|2023-06-14 00:00:00|10291.8|10286.8|10293.6|10288.6|10295.1|10290.1|10291.1|10286.1|60
1686701100000|2023-06-14 00:05:00|10293.3|10288.3|10293.8|10288.8|10294.3|10289.3|10292.3|10287.3|13
1686701400000|2023-06-14 00:10:00|10293.6|10288.6|10294.6|10289.6|10294.6|10289.6|10291.6|10286.6|11
1686701700000|2023-06-14 00:15:00|10294.3|10289.3|10289.3|10284.3|10294.6|10289.6|10289.1|10284.1|4
1686702000000|2023-06-14 00:20:00|10289.1|10284.1|10290.1|10285.1|10291.1|10286.1|10289.1|10284.1|1
1686702300000|2023-06-14 00:25:00|10289.8|10284.8|10289.8|10284.8|10290.6|10285.6|10289.1|10284.1|10
1686702600000|2023-06-14 00:30:00|10289.6|10284.6|10291.3|10286.3|10291.6|10286.6|10289.6|10284.6|5
1686702900000|2023-06-14 00:35:00|10291.1|10286.1|10290.6|10285.6|10291.6|10286.6|10290.1|10285.1|41
1686703200000|2023-06-14 00:40:00|10290.1|10285.1|10289.8|10284.8|10290.6|10285.6|10289.1|10284.1|2
1686703500000|2023-06-14 00:45:00|10290.1|10285.1|10289.3|10284.3|10290.8|10285.8|10288.3|10283.3|35
1686703800000|2023-06-14 00:50:00|10289.6|10284.6|10290.6|10285.6|10291.3|10286.3|10289.3|10284.3|32
1686704100000|2023-06-14 00:55:00|10290.3|10285.3|10290.6|10285.6|10290.8|10285.8|10289.1|10284.1|1
1686704400000|2023-06-14 01:00:00|10290.8|10285.8|10291.1|10286.1|10291.3|10286.3|10289.6|10284.6|10
1686704700000|2023-06-14 01:05:00|10290.8|10285.8|10292.3|10287.3|10292.6|10287.6|10290.8|10285.8|5
1686705000000|2023-06-14 01:10:00|10292.1|10287.1|10290.6|10285.6|10292.1|10287.1|10290.6|10285.6|0
1686705300000|2023-06-14 01:15:00|10290.1|10285.1|10288.3|10283.3|10290.6|10285.6|10286.6|10281.6|3
1686705600000|2023-06-14 01:20:00|10288.1|10283.1|10288.8|10283.8|10289.6|10284.6|10287.8|10282.8|7
1686705900000|2023-06-14 01:25:00|10289.1|10284.1|10289.1|10284.1|10289.3|10284.3|10288.6|10283.6|8
1686706200000|2023-06-14 01:30:00|10288.8|10283.8|10287.1|10282.1|10290.6|10285.6|10287.1|10282.1|28
1686706500000|2023-06-14 01:35:00|10287.3|10282.3|10286.1|10281.1|10287.6|10282.6|10285.8|10280.8|5
1686706800000|2023-06-14 01:40:00|10286.3|10281.3|10287.6|10282.6|10287.6|10282.6|10286.1|10281.1|4
1686707100000|2023-06-14 01:45:00|10287.3|10282.3|10286.1|10281.1|10287.3|10282.3|10285.6|10280.6|35
1686707400000|2023-06-14 01:50:00|10285.8|10280.8|10285.6|10280.6|10287.1|10282.1|10285.1|10280.1|4
1686707700000|2023-06-14 01:55:00|10285.3|10280.3|10286.5|10281.5|10287.6|10282.6|10285.1|10280.1|9
1686708000000|2023-06-14 02:00:00|10286.1|10281.1|10288.6|10283.6|10288.6|10283.6|10286.1|10281.1|3
1686708300000|2023-06-14 02:05:00|10288.5|10283.5|10288.6|10283.6|10289.6|10284.6|10288.1|10283.1|34
1686708600000|2023-06-14 02:10:00|10288.8|10283.8|10287.3|10282.3|10290|10285|10287.3|10282.3|19
1686708900000|2023-06-14 02:15:00|10287.6|10282.6|10287.1|10282.1|10288.6|10283.6|10286.8|10281.8|3
1686709200000|2023-06-14 02:20:00|10287.3|10282.3|10286.1|10281.1|10287.3|10282.3|10285.6|10280.6|2
1686709500000|2023-06-14 02:25:00|10286.3|10281.3|10285.6|10280.6|10286.3|10281.3|10284.8|10279.8|16
1686709800000|2023-06-14 02:30:00|10285.3|10280.3|10285.1|10280.1|10285.3|10280.3|10284.3|10279.3|7
1686710100000|2023-06-14 02:35:00|10285.3|10280.3|10285.8|10280.8|10286.6|10281.6|10285.1|10280.1|4
1686710400000|2023-06-14 02:40:00|10285.6|10280.6|10286.1|10281.1|10286.1|10281.1|10284.6|10279.6|14
1686710700000|2023-06-14 02:45:00|10285.8|10280.8|10285.6|10280.6|10286.6|10281.6|10285.1|10280.1|10
1686711000000|2023-06-14 02:50:00|10285.8|10280.8|10285.1|10280.1|10286.1|10281.1|10284.8|10279.8|8
1686711300000|2023-06-14 02:55:00|10285.3|10280.3|10284.6|10279.6|10285.3|10280.3|10284.3|10279.3|0
1686711600000|2023-06-14 03:00:00|10285.1|10280.1|10286.3|10281.3|10286.3|10281.3|10285.1|10280.1|2
1686711900000|2023-06-14 03:05:00|10286|10281|10287.5|10282.5|10287.5|10282.5|10286|10281|2
1686712200000|2023-06-14 03:10:00|10287|10282|10287.5|10282.5|10287.8|10282.8|10286.8|10281.8|2
1686712500000|2023-06-14 03:15:00|10287.8|10282.8|10287.8|10282.8|10288|10283|10287.3|10282.3|4
1686712800000|2023-06-14 03:20:00|10287.5|10282.5|10288|10283|10288|10283|10287.3|10282.3|0
1686713100000|2023-06-14 03:25:00|10287.8|10282.8|10287.3|10282.3|10287.8|10282.8|10287|10282|0
1686713400000|2023-06-14 03:30:00|10287|10282|10287.5|10282.5|10288|10283|10287|10282|5
1686713700000|2023-06-14 03:35:00|10287.8|10282.8|10288.8|10283.8|10289.5|10284.5|10287.8|10282.8|5
1686714000000|2023-06-14 03:40:00|10288.5|10283.5|10288|10283|10289|10284|10287.8|10282.8|0
1686714300000|2023-06-14 03:45:00|10288.3|10283.3|10288|10283|10289|10284|10288|10283|2
1686714600000|2023-06-14 03:50:00|10288.3|10283.3|10289.3|10284.3|10289.3|10284.3|10288.3|10283.3|9
1686714900000|2023-06-14 03:55:00|10289.5|10284.5|10288.5|10283.5|10289.5|10284.5|10288|10283|1
1686715200000|2023-06-14 04:00:00|10288.8|10283.8|10292|10287|10292|10287|10288.5|10283.5|6
1686715500000|2023-06-14 04:05:00|10291.8|10286.8|10292|10287|10292.5|10287.5|10291.5|10286.5|14
1686715800000|2023-06-14 04:10:00|10291.5|10286.5|10293|10288|10293.5|10288.5|10291.5|10286.5|7
1686716100000|2023-06-14 04:15:00|10292.8|10287.8|10292.8|10287.8|10293.5|10288.5|10292|10287|11
1686716400000|2023-06-14 04:20:00|10292.5|10287.5|10292.5|10287.5|10293.3|10288.3|10292.5|10287.5|1
1686716700000|2023-06-14 04:25:00|10293|10288|10292|10287|10293.5|10288.5|10292|10287|4
1686717000000|2023-06-14 04:30:00|10291.5|10286.5|10290|10285|10291.8|10286.8|10290|10285|1
1686717300000|2023-06-14 04:35:00|10290.5|10285.5|10289.5|10284.5|10290.5|10285.5|10289|10284|14
1686717600000|2023-06-14 04:40:00|10289.8|10284.8|10290|10285|10290.3|10285.3|10289.5|10284.5|1
1686717900000|2023-06-14 04:45:00|10289.8|10284.8|10288|10283|10289.8|10284.8|10287.5|10282.5|8
1686718200000|2023-06-14 04:50:00|10288.3|10283.3|10289.3|10284.3|10289.3|10284.3|10287.5|10282.5|3
1686718500000|2023-06-14 04:55:00|10289.5|10284.5|10290|10285|10290.5|10285.5|10289|10284|0
1686718800000|2023-06-14 05:00:00|10290.3|10285.3|10290|10285|10290.8|10285.8|10289|10284|4
1686719100000|2023-06-14 05:05:00|10289.8|10284.8|10290.5|10285.5|10291|10286|10289.5|10284.5|1
1686719400000|2023-06-14 05:10:00|10290|10285|10290|10285|10290.5|10285.5|10289.5|10284.5|6
1686719700000|2023-06-14 05:15:00|10290.3|10285.3|10291.3|10286.3|10292.3|10287.3|10290.3|10285.3|6
1686720000000|2023-06-14 05:20:00|10291.5|10286.5|10292.5|10287.5|10292.8|10287.8|10291.3|10286.3|0
1686720300000|2023-06-14 05:25:00|10292|10287|10296|10291|10296|10291|10292|10287|20
1686720600000|2023-06-14 05:30:00|10296.5|10291.5|10295|10290|10298.5|10293.5|10295|10290|6
1686720900000|2023-06-14 05:35:00|10295.3|10290.3|10294.8|10289.8|10296|10291|10294.5|10289.5|3
1686721200000|2023-06-14 05:40:00|10295|10290|10292.5|10287.5|10295|10290|10292.5|10287.5|18
1686721500000|2023-06-14 05:45:00|10292.3|10287.3|10291.5|10286.5|10292.5|10287.5|10291.5|10286.5|8
1686721800000|2023-06-14 05:50:00|10291.7|10286.7|10295.8|10290.8|10296|10291|10291.7|10286.7|4
1686722100000|2023-06-14 05:55:00|10296|10291|10299|10294|10300.7|10295.7|10295.8|10290.8|50
1686722400000|2023-06-14 06:00:00|10298.5|10293.5|10296|10291|10299|10294|10296|10291|29
1686722700000|2023-06-14 06:05:00|10296.5|10291.5|10295.5|10290.5|10297.5|10292.5|10295.5|10290.5|7
1686723000000|2023-06-14 06:10:00|10295.7|10290.7|10295|10290|10296|10291|10293|10288|3
1686723300000|2023-06-14 06:15:00|10295.5|10290.5|10296|10291|10297|10292|10294.7|10289.7|2
1686723600000|2023-06-14 06:20:00|10295.7|10290.7|10293|10288|10296.2|10291.2|10292.2|10287.2|15
1686723900000|2023-06-14 06:25:00|10292.5|10287.5|10292.2|10287.2|10294|10289|10292.2|10287.2|14
1686724200000|2023-06-14 06:30:00|10292|10287|10292|10287|10292.7|10287.7|10290.7|10285.7|21
1686724500000|2023-06-14 06:35:00|10292.2|10287.2|10294.2|10289.2|10294.2|10289.2|10291.7|10286.7|15
1686724800000|2023-06-14 06:40:00|10294.5|10289.5|10293.7|10288.7|10295.5|10290.5|10293|10288|67
1686725100000|2023-06-14 06:45:00|10294|10289|10292.7|10287.7|10295.5|10290.5|10292.7|10287.7|23
1686725400000|2023-06-14 06:50:00|10293|10288|10293.5|10288.5|10294|10289|10292.5|10287.5|3
1686725700000|2023-06-14 06:55:00|10294|10289|10293.7|10288.7|10294.5|10289.5|10292.7|10287.7|2
1686726000000|2023-06-14 07:00:00|10294|10289|10290.7|10285.7|10294|10289|10290.5|10285.5|15
1686726300000|2023-06-14 07:05:00|10291|10286|10291.5|10286.5|10292|10287|10289.7|10284.7|10
1686726600000|2023-06-14 07:10:00|10292|10287|10290|10285|10293.7|10288.7|10289.5|10284.5|10
1686726900000|2023-06-14 07:15:00|10289.5|10284.5|10291|10286|10294.2|10289.2|10289.5|10284.5|6
1686727200000|2023-06-14 07:20:00|10291.2|10286.2|10290|10285|10292|10287|10289.5|10284.5|32
1686727500000|2023-06-14 07:25:00|10290.5|10285.5|10286|10281|10291|10286|10284.2|10279.2|17
1686727800000|2023-06-14 07:30:00|10285.5|10280.5|10284.5|10279.5|10286.5|10281.5|10282.7|10277.7|39
1686728100000|2023-06-14 07:35:00|10285|10280|10285.5|10280.5|10287|10282|10283.5|10278.5|24
1686728400000|2023-06-14 07:40:00|10285.2|10280.2|10285.5|10280.5|10286.5|10281.5|10284.5|10279.5|5
1686728700000|2023-06-14 07:45:00|10285.2|10280.2|10284.5|10279.5|10285.5|10280.5|10283.7|10278.7|16
1686729000000|2023-06-14 07:50:00|10284.7|10279.7|10285|10280|10285.5|10280.5|10283.7|10278.7|31
1686729300000|2023-06-14 07:55:00|10285.5|10280.5|10286.7|10281.7|10287|10282|10284.5|10279.5|12
1686729600000|2023-06-14 08:00:00|10286.5|10281.5|10288.5|10283.5|10289|10284|10286.5|10281.5|54
1686729900000|2023-06-14 08:05:00|10288.7|10283.7|10287.9|10282.9|10290|10285|10287.5|10282.5|16
1686730200000|2023-06-14 08:10:00|10287.5|10282.5|10286.5|10281.5|10287.5|10282.5|10285|10280|9
1686730500000|2023-06-14 08:15:00|10286|10281|10287|10282|10287.5|10282.5|10285.2|10280.2|12
1686730800000|2023-06-14 08:20:00|10286.7|10281.7|10284.5|10279.5|10287|10282|10284|10279|14
1686731100000|2023-06-14 08:25:00|10284.7|10279.7|10281|10276|10284.9|10279.9|10281|10276|7
1686731400000|2023-06-14 08:30:00|10281.4|10276.4|10280|10275|10282|10277|10280|10275|2
1686731700000|2023-06-14 08:35:00|10280.5|10275.5|10281.5|10276.5|10282|10277|10279.9|10274.9|6
1686732000000|2023-06-14 08:40:00|10282|10277|10280|10275|10282|10277|10279.5|10274.5|14
1686732300000|2023-06-14 08:45:00|10279.9|10274.9|10278.4|10273.4|10280.2|10275.2|10278.4|10273.4|152
1686732600000|2023-06-14 08:50:00|10278.5|10273.5|10278.2|10273.2|10279.9|10274.9|10277.9|10272.9|469
1686732900000|2023-06-14 08:55:00|10277.9|10272.9|10279.4|10274.4|10280.4|10275.4|10276.9|10271.9|20
1686733200000|2023-06-14 09:00:00|10279.7|10274.7|10278.2|10273.2|10279.9|10274.9|10277.9|10272.9|11
1686733500000|2023-06-14 09:05:00|10277.9|10272.9|10279.2|10274.2|10279.4|10274.4|10277.4|10272.4|5
1686733800000|2023-06-14 09:10:00|10278.9|10273.9|10281.9|10276.9|10282.9|10277.9|10277.9|10272.9|28
1686734100000|2023-06-14 09:15:00|10282.4|10277.4|10280.4|10275.4|10282.7|10277.7|10279.9|10274.9|5
1686734400000|2023-06-14 09:20:00|10280.9|10275.9|10278.4|10273.4|10280.9|10275.9|10278.4|10273.4|6
1686734700000|2023-06-14 09:25:00|10278.2|10273.2|10276.9|10271.9|10278.2|10273.2|10276.9|10271.9|15
1686735000000|2023-06-14 09:30:00|10277.4|10272.4|10273.4|10268.4|10277.4|10272.4|10272.4|10267.4|22
1686735300000|2023-06-14 09:35:00|10273.7|10268.7|10277.9|10272.9|10277.9|10272.9|10273.7|10268.7|5
1686735600000|2023-06-14 09:40:00|10277.7|10272.7|10276.2|10271.2|10278.2|10273.2|10275.9|10270.9|4
1686735900000|2023-06-14 09:45:00|10275.9|10270.9|10276.4|10271.4|10276.4|10271.4|10274.9|10269.9|7
1686736200000|2023-06-14 09:50:00|10275.9|10270.9|10275.2|10270.2|10276.9|10271.9|10274.9|10269.9|13
1686736500000|2023-06-14 09:55:00|10275.4|10270.4|10275.9|10270.9|10276.4|10271.4|10275.4|10270.4|6
1686736800000|2023-06-14 10:00:00|10275.4|10270.4|10276.1|10271.1|10277.9|10272.9|10274.9|10269.9|17
1686737100000|2023-06-14 10:05:00|10276.2|10271.2|10276.6|10271.6|10277.6|10272.6|10276.2|10271.2|5
1686737400000|2023-06-14 10:10:00|10276.4|10271.4|10276.6|10271.6|10276.9|10271.9|10275.6|10270.6|4
1686737700000|2023-06-14 10:15:00|10276.9|10271.9|10275.9|10270.9|10277.9|10272.9|10275.9|10270.9|23
1686738000000|2023-06-14 10:20:00|10276.4|10271.4|10275.4|10270.4|10276.4|10271.4|10274.4|10269.4|150
1686738300000|2023-06-14 10:25:00|10275.6|10270.6|10275.4|10270.4|10276.1|10271.1|10274.4|10269.4|68
1686738600000|2023-06-14 10:30:00|10275.1|10270.1|10276.4|10271.4|10276.4|10271.4|10274.9|10269.9|11
1686738900000|2023-06-14 10:35:00|10276.1|10271.1|10276.4|10271.4|10277.6|10272.6|10275.4|10270.4|13
1686739200000|2023-06-14 10:40:00|10276.6|10271.6|10276.1|10271.1|10276.9|10271.9|10275.1|10270.1|10
1686739500000|2023-06-14 10:45:00|10276.4|10271.4|10274.9|10269.9|10276.4|10271.4|10274.9|10269.9|11
1686739800000|2023-06-14 10:50:00|10274.4|10269.4|10275.4|10270.4|10275.9|10270.9|10273.9|10268.9|20
1686740100000|2023-06-14 10:55:00|10275.9|10270.9|10276.4|10271.4|10276.4|10271.4|10274.1|10269.1|22
1686740400000|2023-06-14 11:00:00|10275.9|10270.9|10276.9|10271.9|10277.9|10272.9|10275.9|10270.9|221
1686740700000|2023-06-14 11:05:00|10277.1|10272.1|10276.4|10271.4|10277.4|10272.4|10275.4|10270.4|11
1686741000000|2023-06-14 11:10:00|10275.9|10270.9|10275.4|10270.4|10276.4|10271.4|10274.4|10269.4|21
1686741300000|2023-06-14 11:15:00|10275.1|10270.1|10275.9|10270.9|10276.4|10271.4|10274.4|10269.4|23
1686741600000|2023-06-14 11:20:00|10275.4|10270.4|10275.1|10270.1|10276.4|10271.4|10274.4|10269.4|27
1686741900000|2023-06-14 11:25:00|10275.4|10270.4|10275.9|10270.9|10276.4|10271.4|10274.4|10269.4|7
1686742200000|2023-06-14 11:30:00|10275.6|10270.6|10274.9|10269.9|10276.4|10271.4|10274.9|10269.9|15
1686742500000|2023-06-14 11:35:00|10275.4|10270.4|10278.4|10273.4|10279.1|10274.1|10275.4|10270.4|40
1686742800000|2023-06-14 11:40:00|10278.1|10273.1|10277.4|10272.4|10278.1|10273.1|10276.4|10271.4|37
1686743100000|2023-06-14 11:45:00|10277.6|10272.6|10277.4|10272.4|10277.9|10272.9|10276.1|10271.1|7
1686743400000|2023-06-14 11:50:00|10277.1|10272.1|10276.4|10271.4|10277.4|10272.4|10274.9|10269.9|12
1686743700000|2023-06-14 11:55:00|10276.9|10271.9|10277.4|10272.4|10278.4|10273.4|10276.9|10271.9|40
1686744000000|2023-06-14 12:00:00|10277.6|10272.6|10274.9|10269.9|10277.9|10272.9|10274.9|10269.9|26
1686744300000|2023-06-14 12:05:00|10274.6|10269.6|10273.9|10268.9|10275.4|10270.4|10272.9|10267.9|25
1686744600000|2023-06-14 12:10:00|10274.4|10269.4|10270.4|10265.4|10274.4|10269.4|10270.4|10265.4|31
1686744900000|2023-06-14 12:15:00|10270.9|10265.9|10270.4|10265.4|10271.1|10266.1|10268.9|10263.9|27
1686745200000|2023-06-14 12:20:00|10270.8|10265.8|10267.8|10262.8|10271.4|10266.4|10266.4|10261.4|1292
1686745500000|2023-06-14 12:25:00|10267.9|10262.9|10267.6|10262.6|10269.9|10264.9|10265.8|10260.8|48
1686745800000|2023-06-14 12:30:00|10267.4|10262.4|10259.9|10254.9|10271.9|10263|10259.3|10254.1|205
1686746100000|2023-06-14 12:35:00|10259.8|10254.8|10262.1|10257.1|10263.4|10258.4|10258.8|10253.8|9
1686746400000|2023-06-14 12:40:00|10262.3|10257.3|10257.3|10252.3|10263.3|10258.3|10256.3|10251.3|50
1686746700000|2023-06-14 12:45:00|10256.8|10251.8|10261.3|10256.3|10261.8|10256.8|10255.8|10250.8|33
1686747000000|2023-06-14 12:50:00|10261.1|10256.1|10256.3|10251.3|10261.3|10256.3|10256.3|10251.3|35
1686747300000|2023-06-14 12:55:00|10256.8|10251.8|10254.8|10249.8|10257.3|10252.3|10252.3|10247.3|39
1686747600000|2023-06-14 13:00:00|10254.6|10249.6|10254.8|10249.8|10255.3|10250.3|10252.3|10247.3|30
1686747900000|2023-06-14 13:05:00|10254.6|10249.6|10255.6|10250.6|10257.8|10252.8|10254.6|10249.6|51
1686748200000|2023-06-14 13:10:00|10255.3|10250.3|10251.8|10246.8|10255.3|10250.3|10250.3|10245.3|74
1686748500000|2023-06-14 13:15:00|10252.3|10247.3|10248.8|10243.8|10252.8|10247.8|10247.3|10242.3|63
1686748800000|2023-06-14 13:20:00|10248.6|10243.6|10248.3|10243.3|10250.6|10245.6|10247.8|10242.8|27
1686749100000|2023-06-14 13:25:00|10247.8|10242.8|10248.8|10243.8|10249.3|10244.3|10245.8|10240.8|29
1686749400000|2023-06-14 13:30:00|10249.3|10244.3|10247.8|10242.8|10250.3|10245.3|10246.8|10241.8|51
1686749700000|2023-06-14 13:35:00|10248.3|10243.3|10243.3|10238.3|10248.3|10243.3|10242.8|10237.8|53
1686750000000|2023-06-14 13:40:00|10243.1|10238.1|10242.8|10237.8|10243.3|10238.3|10241.3|10236.3|45
1686750300000|2023-06-14 13:45:00|10242.3|10237.3|10242.3|10237.3|10245.3|10240.3|10242.3|10237.3|54
1686750600000|2023-06-14 13:50:00|10242.6|10237.6|10243.3|10238.3|10244.3|10239.3|10241.6|10236.6|48
1686750900000|2023-06-14 13:55:00|10242.8|10237.8|10242.3|10237.3|10245.3|10240.3|10241.8|10236.8|59
1686751200000|2023-06-14 14:00:00|10242.8|10237.8|10244.3|10239.3|10244.3|10239.3|10242.1|10237.1|119
1686751500000|2023-06-14 14:05:00|10244.8|10239.8|10243.3|10238.3|10244.8|10239.8|10242.1|10237.1|60
1686751800000|2023-06-14 14:10:00|10243.6|10238.6|10241.8|10236.8|10243.6|10238.6|10241.3|10236.3|74
1686752100000|2023-06-14 14:15:00|10241.6|10236.6|10241.1|10236.1|10241.8|10236.8|10240.3|10235.3|457
1686752400000|2023-06-14 14:20:00|10241.3|10236.3|10237.6|10232.6|10241.3|10236.3|10237.3|10232.3|53
1686752700000|2023-06-14 14:25:00|10237.3|10232.3|10238.3|10233.3|10239.3|10234.3|10237.1|10232.1|23
1686753000000|2023-06-14 14:30:00|10238.1|10233.1|10237.8|10232.8|10238.8|10233.8|10236.8|10231.8|33
1686753300000|2023-06-14 14:35:00|10238.1|10233.1|10234.8|10229.8|10238.8|10233.8|10234.8|10229.8|39
1686753600000|2023-06-14 14:40:00|10235.1|10230.1|10235.3|10230.3|10235.3|10230.3|10233.3|10228.3|52
1686753900000|2023-06-14 14:45:00|10235.6|10230.6|10234.8|10229.8|10236.3|10231.3|10233.8|10228.8|202
1686754200000|2023-06-14 14:50:00|10235.3|10230.3|10234.3|10229.3|10235.8|10230.8|10233.3|10228.3|54
1686754500000|2023-06-14 14:55:00|10234.8|10229.8|10233.3|10228.3|10236.8|10231.8|10233.3|10228.3|116
1686754800000|2023-06-14 15:00:00|10233.8|10228.8|10238.3|10233.3|10238.3|10233.3|10233.8|10228.8|71
1686755100000|2023-06-14 15:05:00|10238.6|10233.6|10237.3|10232.3|10239.3|10234.3|10237.1|10232.1|109
1686755400000|2023-06-14 15:10:00|10236.8|10231.8|10238.3|10233.3|10239.3|10234.3|10236.8|10231.8|62
1686755700000|2023-06-14 15:15:00|10238.1|10233.1|10235.3|10230.3|10238.3|10233.3|10234.8|10229.8|20
1686756000000|2023-06-14 15:20:00|10235.8|10230.8|10236.3|10231.3|10236.8|10231.8|10235.1|10230.1|40
1686756300000|2023-06-14 15:25:00|10236.1|10231.1|10235.3|10230.3|10236.3|10231.3|10235.3|10230.3|33
1686756600000|2023-06-14 15:30:00|10234.8|10229.8|10235.8|10230.8|10235.8|10230.8|10232.8|10227.8|54
1686756900000|2023-06-14 15:35:00|10236.3|10231.3|10236.8|10231.8|10237.8|10232.8|10235.8|10230.8|19
1686757200000|2023-06-14 15:40:00|10236.6|10231.6|10231.8|10226.8|10236.6|10231.6|10231.3|10226.3|74
1686757500000|2023-06-14 15:45:00|10231.3|10226.3|10233.8|10228.8|10233.8|10228.8|10231.3|10226.3|67
1686757800000|2023-06-14 15:50:00|10234.3|10229.3|10232.8|10227.8|10234.5|10229.5|10231.3|10226.3|25
1686758100000|2023-06-14 15:55:00|10232.5|10227.5|10231.8|10226.8|10234.3|10229.3|10231.8|10226.8|44
1686758400000|2023-06-14 16:00:00|10231.3|10226.3|10232.8|10227.8|10233.3|10228.3|10231.3|10226.3|88
1686758700000|2023-06-14 16:05:00|10232.5|10227.5|10232.8|10227.8|10233.8|10228.8|10232.3|10227.3|207
1686759000000|2023-06-14 16:10:00|10233.3|10228.3|10229.8|10224.8|10233.3|10228.3|10229.8|10224.8|35
1686759300000|2023-06-14 16:15:00|10230|10225|10229.3|10224.3|10230.3|10225.3|10228.6|10223.6|163
1686759600000|2023-06-14 16:20:00|10228.8|10223.8|10228.3|10223.3|10229.3|10224.3|10227.8|10222.8|62
1686759900000|2023-06-14 16:25:00|10228.8|10223.8|10227.3|10222.3|10228.8|10223.8|10227.3|10222.3|38
1686760200000|2023-06-14 16:30:00|10227.8|10222.8|10227.5|10222.5|10229.8|10224.8|10227|10222|57
1686760500000|2023-06-14 16:35:00|10227.8|10222.8|10229.3|10224.3|10229.8|10224.8|10227.3|10222.3|134
1686760800000|2023-06-14 16:40:00|10229|10224|10230|10225|10230.8|10225.8|10228.8|10223.8|140
1686761100000|2023-06-14 16:45:00|10230.3|10225.3|10227.5|10222.5|10230.3|10225.3|10227.3|10222.3|105
1686761400000|2023-06-14 16:50:00|10227.8|10222.8|10228.3|10223.3|10228.5|10223.5|10227.3|10222.3|22
1686761700000|2023-06-14 16:55:00|10228|10223|10228|10223|10229|10224|10227.3|10222.3|27
1686762000000|2023-06-14 17:00:00|10227.8|10222.8|10229.8|10224.8|10229.8|10224.8|10227.8|10222.8|75
1686762300000|2023-06-14 17:05:00|10230|10225|10229.8|10224.8|10230|10225|10228.8|10223.8|11
1686762600000|2023-06-14 17:10:00|10230|10225|10230.3|10225.3|10230.5|10225.5|10229.5|10224.5|24
1686762900000|2023-06-14 17:15:00|10230.5|10225.5|10231.8|10226.8|10232|10227|10230.5|10225.5|22
1686763200000|2023-06-14 17:20:00|10231.5|10226.5|10232.3|10227.3|10232.8|10227.8|10231.5|10226.5|14
1686763500000|2023-06-14 17:25:00|10232.5|10227.5|10234.5|10229.5|10234.8|10229.8|10232.5|10227.5|26
1686763800000|2023-06-14 17:30:00|10234.3|10229.3|10235.3|10230.3|10236.8|10231.8|10234.3|10229.3|71
1686764100000|2023-06-14 17:35:00|10235.5|10230.5|10233.8|10228.8|10236.3|10231.3|10233.8|10228.8|43
1686764400000|2023-06-14 17:40:00|10234.3|10229.3|10234|10229|10235.3|10230.3|10233.3|10228.3|46
1686764700000|2023-06-14 17:45:00|10233.8|10228.8|10236.8|10231.8|10236.8|10231.8|10233.8|10228.8|76
1686765000000|2023-06-14 17:50:00|10237.3|10232.3|10236.8|10231.8|10237.8|10232.8|10235.8|10230.8|70
1686765300000|2023-06-14 17:55:00|10237|10232|10236.8|10231.8|10237.3|10232.3|10235.8|10230.8|170
1686765600000|2023-06-14 18:00:00|10236.7|10231.7|10273|10268|10279|10274|10236.7|10231.7|800
1686765900000|2023-06-14 18:05:00|10273.3|10268.3|10282.5|10277.5|10289.3|10284.3|10273.3|10268.3|265
1686766200000|2023-06-14 18:10:00|10282.2|10277.2|10273.5|10268.5|10283|10278|10273.3|10268.3|226
1686766500000|2023-06-14 18:15:00|10274|10269|10279.5|10274.5|10282.3|10277.3|10270.2|10265.2|96
1686766800000|2023-06-14 18:20:00|10279.7|10274.7|10280.5|10275.5|10283.7|10278.7|10276.7|10271.7|42
1686767100000|2023-06-14 18:25:00|10280.8|10275.8|10280|10275|10283.8|10278.8|10277.8|10272.8|41
1686767400000|2023-06-14 18:30:00|10279.5|10274.5|10279.3|10274.3|10282.8|10277.8|10269.8|10264.8|72
1686767700000|2023-06-14 18:35:00|10279|10274|10266.3|10261.3|10279|10274|10261.3|10256.3|196
1686768000000|2023-06-14 18:40:00|10265.8|10260.8|10255.3|10250.3|10267.3|10262.3|10253.3|10248.3|386
1686768300000|2023-06-14 18:45:00|10254.8|10249.8|10246.8|10241.8|10262|10257|10246.5|10241.5|309
1686768600000|2023-06-14 18:50:00|10246.3|10241.3|10247|10242|10254.3|10249.3|10243.8|10238.8|284
1686768900000|2023-06-14 18:55:00|10247.3|10242.3|10254.5|10249.5|10257.5|10252.5|10247.3|10242.3|2032
1686769200000|2023-06-14 19:00:00|10254.2|10249.2|10253|10248|10256.2|10251.2|10249|10244|216
1686769500000|2023-06-14 19:05:00|10253.3|10248.3|10247|10242|10254.5|10249.5|10245.3|10240.3|143
1686769800000|2023-06-14 19:10:00|10246.8|10241.8|10253.8|10248.8|10253.8|10248.8|10245|10240|74
1686770100000|2023-06-14 19:15:00|10254|10249|10260.8|10255.8|10263.3|10258.3|10254|10249|225
1686770400000|2023-06-14 19:20:00|10260.5|10255.5|10256.8|10251.8|10262.3|10257.3|10254.8|10249.8|67
1686770700000|2023-06-14 19:25:00|10256.3|10251.3|10264.3|10259.3|10264.5|10259.5|10254.5|10249.5|79
1686771000000|2023-06-14 19:30:00|10264.5|10259.5|10259.3|10254.3|10267.3|10262.3|10259|10254|97
1686771300000|2023-06-14 19:35:00|10259.5|10254.5|10261.8|10256.8|10262.8|10257.8|10258.3|10253.3|102
1686771600000|2023-06-14 19:40:00|10262|10257|10261.8|10256.8|10264.3|10259.3|10261.3|10256.3|46
1686771900000|2023-06-14 19:45:00|10262|10257|10260.3|10255.3|10264.3|10259.3|10259.7|10254.7|74
1686772200000|2023-06-14 19:50:00|10260.7|10255.7|10261.7|10256.7|10262.8|10257.8|10259.7|10254.7|158
1686772500000|2023-06-14 19:55:00|10261.5|10256.5|10262.8|10257.8|10263.2|10258.2|10260.5|10255.5|32
1686772800000|2023-06-14 20:00:00|10262.7|10257.7|10262.5|10257.5|10264|10259|10262.2|10257.2|23
1686773100000|2023-06-14 20:05:00|10262.7|10257.7|10258.5|10253.5|10262.7|10257.7|10258|10253|19
1686773400000|2023-06-14 20:10:00|10258.2|10253.2|10259|10254|10259.7|10254.7|10258.2|10253.2|73
1686773700000|2023-06-14 20:15:00|10259.2|10254.2|10258.5|10253.5|10259.7|10254.7|10258|10253|45
1686774000000|2023-06-14 20:20:00|10258.2|10253.2|10257.5|10252.5|10258.2|10253.2|10256.5|10251.5|16
1686774300000|2023-06-14 20:25:00|10258|10253|10257.7|10252.7|10258.5|10253.5|10257.2|10252.2|85
1686774600000|2023-06-14 20:30:00|10258.2|10253.2|10258|10253|10258.5|10253.5|10257.2|10252.2|13
1686774900000|2023-06-14 20:35:00|10258.2|10253.2|10259|10254|10259.7|10254.7|10257.7|10252.7|17
1686775200000|2023-06-14 20:40:00|10258.7|10253.7|10259.5|10254.5|10259.7|10254.7|10258|10253|5
1686775500000|2023-06-14 20:45:00|10259.7|10254.7|10260|10255|10261|10256|10259.2|10254.2|9
1686775800000|2023-06-14 20:50:00|10260.2|10255.2|10261|10256|10261|10256|10259.7|10254.7|15
1686776100000|2023-06-14 20:55:00|10261.2|10256.2|10265.7|10256.7|10265.7|10258.5|10261.2|10256.2|39
1686776400000|2023-06-14 21:00:00|10266.9|10257.9|10266.9|10257.9|10266.9|10257.9|10266.9|10257.9|0
1686787200000|2023-06-15 00:00:00|10254.7|10249.7|10256.2|10251.2|10256.4|10251.4|10253.2|10248.2|186
1686787500000|2023-06-15 00:05:00|10255.9|10250.9|10256.7|10251.7|10257.2|10252.2|10254.7|10249.7|20
1686787800000|2023-06-15 00:10:00|10256.4|10251.4|10257.7|10252.7|10258.2|10253.2|10256.4|10251.4|11
1686788100000|2023-06-15 00:15:00|10257.9|10252.9|10257.9|10252.9|10258.7|10253.7|10257.4|10252.4|8
1686788400000|2023-06-15 00:20:00|10258.2|10253.2|10260.2|10255.2|10260.2|10255.2|10258.2|10253.2|32
1686788700000|2023-06-15 00:25:00|10259.9|10254.9|10259.2|10254.2|10259.9|10254.9|10258.2|10253.2|7
1686789000000|2023-06-15 00:30:00|10259.4|10254.4|10258.7|10253.7|10259.7|10254.7|10258.7|10253.7|20
1686789300000|2023-06-15 00:35:00|10258.9|10253.9|10261.2|10256.2|10261.2|10256.2|10258.7|10253.7|10
1686789600000|2023-06-15 00:40:00|10260.9|10255.9|10261.2|10256.2|10261.7|10256.7|10260.2|10255.2|20
1686789900000|2023-06-15 00:45:00|10261.4|10256.4|10260.7|10255.7|10261.7|10256.7|10260.4|10255.4|9
1686790200000|2023-06-15 00:50:00|10260.4|10255.4|10262.6|10257.6|10263.6|10258.6|10259.7|10254.7|81
1686790500000|2023-06-15 00:55:00|10262.4|10257.4|10263.6|10258.6|10265.1|10260.1|10261.6|10256.6|34
1686790800000|2023-06-15 01:00:00|10263.7|10258.7|10266.6|10261.6|10267.1|10262.1|10263.7|10258.7|32
1686791100000|2023-06-15 01:05:00|10267.1|10262.1|10267.4|10262.4|10268.1|10263.1|10266.1|10261.1|61
1686791400000|2023-06-15 01:10:00|10267.1|10262.1|10275.4|10270.4|10276.1|10271.1|10267.1|10262.1|106
1686791700000|2023-06-15 01:15:00|10275.6|10270.6|10276.1|10271.1|10278.4|10273.4|10274.1|10269.1|48
1686792000000|2023-06-15 01:20:00|10275.9|10270.9|10278.2|10273.2|10279.2|10274.2|10273.9|10268.9|27
1686792300000|2023-06-15 01:25:00|10278.4|10273.4|10278.6|10273.6|10280.1|10275.1|10277.6|10272.6|39
1686792600000|2023-06-15 01:30:00|10279.1|10274.1|10283.6|10278.6|10284.1|10279.1|10276.1|10271.1|210
1686792900000|2023-06-15 01:35:00|10283.4|10278.4|10281.6|10276.6|10284.6|10279.6|10280.1|10275.1|100
1686793200000|2023-06-15 01:40:00|10281.9|10276.9|10284.9|10279.9|10284.9|10279.9|10281.1|10276.1|120
1686793500000|2023-06-15 01:45:00|10284.6|10279.6|10285.1|10280.1|10286.1|10281.1|10282.6|10277.6|12
1686793800000|2023-06-15 01:50:00|10284.9|10279.9|10286.9|10281.9|10286.9|10281.9|10283.1|10278.1|54
1686794100000|2023-06-15 01:55:00|10286.6|10281.6|10290.1|10285.1|10290.6|10285.6|10286.4|10281.4|93
1686794400000|2023-06-15 02:00:00|10290.4|10285.4|10286.6|10281.6|10293.1|10288.1|10285.9|10280.9|61
1686794700000|2023-06-15 02:05:00|10286.9|10281.9|10288.9|10283.9|10289.1|10284.1|10284.6|10279.6|25
1686795000000|2023-06-15 02:10:00|10289.1|10284.1|10289.9|10284.9|10292.1|10287.1|10288.6|10283.6|41
1686795300000|2023-06-15 02:15:00|10289.6|10284.6|10289.1|10284.1|10290.1|10285.1|10287.6|10282.6|49
1686795600000|2023-06-15 02:20:00|10288.6|10283.6|10291.6|10286.6|10292.6|10287.6|10288.6|10283.6|75
1686795900000|2023-06-15 02:25:00|10291.1|10286.1|10290.4|10285.4|10291.1|10286.1|10289.1|10284.1|45
1686796200000|2023-06-15 02:30:00|10290.6|10285.6|10291.4|10286.4|10292.1|10287.1|10289.6|10284.6|34
1686796500000|2023-06-15 02:35:00|10291.6|10286.6|10289.9|10284.9|10291.6|10286.6|10289.6|10284.6|29
1686796800000|2023-06-15 02:40:00|10290.1|10285.1|10291.6|10286.6|10293.6|10288.6|10290.1|10285.1|45
1686797100000|2023-06-15 02:45:00|10291.1|10286.1|10290.4|10285.4|10291.6|10286.6|10289.6|10284.6|48
1686797400000|2023-06-15 02:50:00|10290.6|10285.6|10290.1|10285.1|10291.4|10286.4|10289.6|10284.6|26
1686797700000|2023-06-15 02:55:00|10290.4|10285.4|10291.1|10286.1|10291.1|10286.1|10289.6|10284.6|38
1686798000000|2023-06-15 03:00:00|10291.6|10286.6|10290.4|10285.4|10292.1|10287.1|10290.1|10285.1|23
1686798300000|2023-06-15 03:05:00|10290.6|10285.6|10288.1|10283.1|10290.9|10285.9|10288.1|10283.1|16
1686798600000|2023-06-15 03:10:00|10288.4|10283.4|10288.9|10283.9|10289.9|10284.9|10288.1|10283.1|6
1686798900000|2023-06-15 03:15:00|10289.1|10284.1|10291.4|10286.4|10291.6|10286.6|10288.9|10283.9|22
1686799200000|2023-06-15 03:20:00|10291.6|10286.6|10290.6|10285.6|10291.6|10286.6|10290.6|10285.6|34
1686799500000|2023-06-15 03:25:00|10290.1|10285.1|10291.1|10286.1|10291.6|10286.6|10290.1|10285.1|20
1686799800000|2023-06-15 03:30:00|10290.9|10285.9|10288.6|10283.6|10291.1|10286.1|10288.1|10283.1|14
1686800100000|2023-06-15 03:35:00|10288.9|10283.9|10289.6|10284.6|10289.6|10284.6|10288.6|10283.6|15
1686800400000|2023-06-15 03:40:00|10289.3|10284.3|10288.1|10283.1|10290.1|10285.1|10287.6|10282.6|38
1686800700000|2023-06-15 03:45:00|10288.3|10283.3|10291.1|10286.1|10291.3|10286.3|10288.3|10283.3|30
1686801000000|2023-06-15 03:50:00|10290.8|10285.8|10289.6|10284.6|10291.3|10286.3|10289.1|10284.1|3
1686801300000|2023-06-15 03:55:00|10290.1|10285.1|10289.6|10284.6|10291.1|10286.1|10288.6|10283.6|15
1686801600000|2023-06-15 04:00:00|10289.3|10284.3|10291.3|10286.3|10293.1|10288.1|10289.3|10284.3|37
1686801900000|2023-06-15 04:05:00|10291.6|10286.6|10293.6|10288.6|10295.1|10290.1|10290.8|10285.8|68
1686802200000|2023-06-15 04:10:00|10293.3|10288.3|10293.3|10288.3|10294.6|10289.6|10293.1|10288.1|46
1686802500000|2023-06-15 04:15:00|10293.6|10288.6|10290.6|10285.6|10293.6|10288.6|10289.8|10284.8|24
1686802800000|2023-06-15 04:20:00|10290.8|10285.8|10291.1|10286.1|10291.6|10286.6|10289.8|10284.8|7
1686803100000|2023-06-15 04:25:00|10291.3|10286.3|10292.1|10287.1|10292.6|10287.6|10291.3|10286.3|2
1686803400000|2023-06-15 04:30:00|10291.8|10286.8|10290.3|10285.3|10291.8|10286.8|10290.3|10285.3|10
1686803700000|2023-06-15 04:35:00|10290.1|10285.1|10290.1|10285.1|10290.6|10285.6|10289.1|10284.1|18
1686804000000|2023-06-15 04:40:00|10290.3|10285.3|10290.6|10285.6|10291.1|10286.1|10289.8|10284.8|2
1686804300000|2023-06-15 04:45:00|10290.8|10285.8|10291.6|10286.6|10291.6|10286.6|10289.6|10284.6|5
1686804600000|2023-06-15 04:50:00|10291.8|10286.8|10292.6|10287.6|10293.1|10288.1|10291.6|10286.6|6
1686804900000|2023-06-15 04:55:00|10292.3|10287.3|10292.6|10287.6|10293.1|10288.1|10291.3|10286.3|16
1686805200000|2023-06-15 05:00:00|10292.8|10287.8|10295.6|10290.6|10296.1|10291.1|10292.8|10287.8|69
1686805500000|2023-06-15 05:05:00|10295.8|10290.8|10297.8|10292.8|10298.1|10293.1|10295.1|10290.1|23
1686805800000|2023-06-15 05:10:00|10297.6|10292.6|10296.3|10291.3|10298.1|10293.1|10295.6|10290.6|126
1686806100000|2023-06-15 05:15:00|10296.1|10291.1|10294.1|10289.1|10296.3|10291.3|10294.1|10289.1|73
1686806400000|2023-06-15 05:20:00|10293.8|10288.8|10295.1|10290.1|10295.6|10290.6|10293.3|10288.3|24
1686806700000|2023-06-15 05:25:00|10294.8|10289.8|10290.6|10285.6|10295.1|10290.1|10289.3|10284.3|55
1686807000000|2023-06-15 05:30:00|10290.1|10285.1|10287.3|10282.3|10290.3|10285.3|10287.3|10282.3|65
1686807300000|2023-06-15 05:35:00|10287.6|10282.6|10286.1|10281.1|10287.8|10282.8|10284.3|10279.3|57
1686807600000|2023-06-15 05:40:00|10286.6|10281.6|10284.6|10279.6|10287.1|10282.1|10284.6|10279.6|32
1686807900000|2023-06-15 05:45:00|10284.8|10279.8|10283.3|10278.3|10285.3|10280.3|10282.6|10277.6|49
1686808200000|2023-06-15 05:50:00|10283.6|10278.6|10283.1|10278.1|10283.8|10278.8|10280.6|10275.6|31
1686808500000|2023-06-15 05:55:00|10283.3|10278.3|10285.3|10280.3|10285.6|10280.6|10280.6|10275.6|45
1686808800000|2023-06-15 06:00:00|10285.1|10280.1|10285.1|10280.1|10288.1|10283.1|10284.3|10279.3|174
1686809100000|2023-06-15 06:05:00|10285.6|10280.6|10285.8|10280.8|10286.8|10281.8|10283.1|10278.1|83
1686809400000|2023-06-15 06:10:00|10286.1|10281.1|10285.8|10280.8|10288.6|10283.6|10285.3|10280.3|16
1686809700000|2023-06-15 06:15:00|10286.1|10281.1|10287.1|10282.1|10287.3|10282.3|10284.1|10279.1|31
1686810000000|2023-06-15 06:20:00|10287.3|10282.3|10288.1|10283.1|10290.1|10285.1|10286.8|10281.8|35
1686810300000|2023-06-15 06:25:00|10287.8|10282.8|10290.6|10285.6|10290.6|10285.6|10286.1|10281.1|73
1686810600000|2023-06-15 06:30:00|10290.8|10285.8|10292.6|10287.6|10292.6|10287.6|10290.1|10285.1|49
1686810900000|2023-06-15 06:35:00|10292.1|10287.1|10293.6|10288.6|10294.6|10289.6|10291.8|10286.8|82
1686811200000|2023-06-15 06:40:00|10293.8|10288.8|10294.6|10289.6|10294.6|10289.6|10291.6|10286.6|102
1686811500000|2023-06-15 06:45:00|10295.1|10290.1|10295.1|10290.1|10296.1|10291.1|10293.3|10288.3|74
1686811800000|2023-06-15 06:50:00|10295.3|10290.3|10295.3|10290.3|10298.6|10293.6|10294.8|10289.8|133
1686812100000|2023-06-15 06:55:00|10295.1|10290.1|10292|10287|10295.5|10290.5|10291.8|10286.8|79
1686812400000|2023-06-15 07:00:00|10291.8|10286.8|10296.5|10291.5|10297|10292|10289.5|10284.5|97
1686812700000|2023-06-15 07:05:00|10296|10291|10295|10290|10297|10292|10294|10289|72
1686813000000|2023-06-15 07:10:00|10295.3|10290.3|10296|10291|10297|10292|10294|10289|83
1686813300000|2023-06-15 07:15:00|10295.8|10290.8|10292.5|10287.5|10296.3|10291.3|10291.5|10286.5|61
1686813600000|2023-06-15 07:20:00|10292.3|10287.3|10291.5|10286.5|10294.3|10289.3|10291.5|10286.5|42
1686813900000|2023-06-15 07:25:00|10291.8|10286.8|10292.3|10287.3|10292.5|10287.5|10290.8|10285.8|19
1686814200000|2023-06-15 07:30:00|10292.5|10287.5|10289.8|10284.8|10293|10288|10287.5|10282.5|82
1686814500000|2023-06-15 07:35:00|10290|10285|10291|10286|10293|10288|10289.3|10284.3|60
1686814800000|2023-06-15 07:40:00|10290.8|10285.8|10288.5|10283.5|10291|10286|10287.5|10282.5|62
1686815100000|2023-06-15 07:45:00|10289|10284|10285.5|10280.5|10289|10284|10285|10280|68
1686815400000|2023-06-15 07:50:00|10285.3|10280.3|10284.5|10279.5|10287|10282|10283.5|10278.5|87
1686815700000|2023-06-15 07:55:00|10284.8|10279.8|10279.8|10274.8|10284.8|10279.8|10278|10273|142
1686816000000|2023-06-15 08:00:00|10280|10275|10280.5|10275.5|10280.8|10275.8|10277.5|10272.5|76
1686816300000|2023-06-15 08:05:00|10280.3|10275.3|10279.8|10274.8|10280.5|10275.5|10277.5|10272.5|42
1686816600000|2023-06-15 08:10:00|10280|10275|10277.8|10272.8|10280.3|10275.3|10276.8|10271.8|12
1686816900000|2023-06-15 08:15:00|10277.5|10272.5|10277.5|10272.5|10279.3|10274.3|10277|10272|48
1686817200000|2023-06-15 08:20:00|10277.8|10272.8|10280|10275|10281|10276|10276.5|10271.5|47
1686817500000|2023-06-15 08:25:00|10279.8|10274.8|10279.3|10274.3|10281.3|10276.3|10277.8|10272.8|14
1686817800000|2023-06-15 08:30:00|10279|10274|10277|10272|10279|10274|10276|10271|54
1686818100000|2023-06-15 08:35:00|10276.8|10271.8|10273.5|10268.5|10277.5|10272.5|10273|10268|40
1686818400000|2023-06-15 08:40:00|10273.8|10268.8|10274|10269|10276.8|10271.8|10272.5|10267.5|69
1686818700000|2023-06-15 08:45:00|10273.5|10268.5|10271.8|10266.8|10273.8|10268.8|10271|10266|60
1686819000000|2023-06-15 08:50:00|10272|10267|10276.8|10271.8|10277|10272|10272|10267|45
1686819300000|2023-06-15 08:55:00|10277|10272|10276.3|10271.3|10277.5|10272.5|10275|10270|32
1686819600000|2023-06-15 09:00:00|10276.5|10271.5|10275.5|10270.5|10278|10273|10275.5|10270.5|63
1686819900000|2023-06-15 09:05:00|10275.8|10270.8|10273|10268|10275.8|10270.8|10272.5|10267.5|56
1686820200000|2023-06-15 09:10:00|10272.8|10267.8|10268.7|10263.7|10273|10268|10268.5|10263.5|41
1686820500000|2023-06-15 09:15:00|10269|10264|10268|10263|10271|10266|10265.5|10260.5|107
1686820800000|2023-06-15 09:20:00|10267.5|10262.5|10266.7|10261.7|10269.7|10264.7|10266.2|10261.2|72
1686821100000|2023-06-15 09:25:00|10266.5|10261.5|10267.2|10262.2|10269|10264|10265.7|10260.7|83
1686821400000|2023-06-15 09:30:00|10267.5|10262.5|10268.5|10263.5|10268.5|10263.5|10266|10261|60
1686821700000|2023-06-15 09:35:00|10268|10263|10266.5|10261.5|10268.5|10263.5|10265|10260|65
1686822000000|2023-06-15 09:40:00|10266.7|10261.7|10267.5|10262.5|10268.7|10263.7|10266.5|10261.5|24
1686822300000|2023-06-15 09:45:00|10267|10262|10269.2|10264.2|10270.5|10265.5|10267|10262|43
1686822600000|2023-06-15 09:50:00|10269.5|10264.5|10268|10263|10271.2|10266.2|10267.5|10262.5|68
1686822900000|2023-06-15 09:55:00|10267.5|10262.5|10265|10260|10267.5|10262.5|10264.5|10259.5|106
1686823200000|2023-06-15 10:00:00|10264.7|10259.7|10265|10260|10266.2|10261.2|10263.5|10258.5|50
1686823500000|2023-06-15 10:05:00|10265.2|10260.2|10269|10264|10269.5|10264.5|10264.5|10259.5|73
1686823800000|2023-06-15 10:10:00|10269.2|10264.2|10270|10265|10270.7|10265.7|10268.7|10263.7|18
1686824100000|2023-06-15 10:15:00|10270.2|10265.2|10271.2|10266.2|10272|10267|10269|10264|20
1686824400000|2023-06-15 10:20:00|10271.5|10266.5|10274|10269|10275.5|10270.5|10271.5|10266.5|51
1686824700000|2023-06-15 10:25:00|10274.5|10269.5|10273|10268|10276|10271|10270.2|10265.2|68
1686825000000|2023-06-15 10:30:00|10272.7|10267.7|10267.7|10262.7|10273|10268|10267.7|10262.7|64
1686825300000|2023-06-15 10:35:00|10268|10263|10269|10264|10271.2|10266.2|10266.7|10261.7|58
1686825600000|2023-06-15 10:40:00|10268.7|10263.7|10270|10265|10270.5|10265.5|10268.5|10263.5|29
1686825900000|2023-06-15 10:45:00|10270.2|10265.2|10268.5|10263.5|10270.2|10265.2|10267.5|10262.5|38
1686826200000|2023-06-15 10:50:00|10268.7|10263.7|10269|10264|10270|10265|10268.5|10263.5|39
1686826500000|2023-06-15 10:55:00|10269.2|10264.2|10268.7|10263.7|10269.5|10264.5|10266.2|10261.2|51
1686826800000|2023-06-15 11:00:00|10268.5|10263.5|10269.5|10264.5|10270|10265|10267.5|10262.5|49
1686827100000|2023-06-15 11:05:00|10269.7|10264.7|10270.5|10265.5|10272.5|10267.5|10268.7|10263.7|66
1686827400000|2023-06-15 11:10:00|10271|10266|10274|10269|10274.5|10269.5|10270.5|10265.5|60
1686827700000|2023-06-15 11:15:00|10273.7|10268.7|10274.5|10269.5|10276|10271|10273.2|10268.2|79
1686828000000|2023-06-15 11:20:00|10275|10270|10275|10270|10276.5|10271.5|10274|10269|45
1686828300000|2023-06-15 11:25:00|10275.2|10270.2|10275|10270|10277.2|10272.2|10274|10269|62
1686828600000|2023-06-15 11:30:00|10275.2|10270.2|10279.5|10274.5|10280|10275|10275|10270|62
1686828900000|2023-06-15 11:35:00|10279.2|10274.2|10281|10276|10281.2|10276.2|10277|10272|41
1686829200000|2023-06-15 11:40:00|10280.5|10275.5|10281|10276|10281.5|10276.5|10279.5|10274.5|34
1686829500000|2023-06-15 11:45:00|10280.5|10275.5|10279.5|10274.5|10281.5|10276.5|10278|10273|39
1686829800000|2023-06-15 11:50:00|10279.2|10274.2|10283.5|10278.5|10283.5|10278.5|10279|10274|82
1686830100000|2023-06-15 11:55:00|10283.2|10278.2|10286|10281|10286.2|10281.2|10282.5|10277.5|108
1686830400000|2023-06-15 12:00:00|10286.2|10281.2|10288|10283|10288.2|10283.2|10285.5|10280.5|78
1686830700000|2023-06-15 12:05:00|10288.2|10283.2|10285.2|10280.2|10288.5|10283.5|10284.5|10279.5|216
1686831000000|2023-06-15 12:10:00|10285.4|10280.4|10277.4|10272.4|10285.4|10280.4|10276.9|10271.9|41
1686831300000|2023-06-15 12:15:00|10277.5|10272.5|10267.7|10262.7|10277.7|10272.7|10263.7|10258.7|440
1686831600000|2023-06-15 12:20:00|10267.9|10262.9|10266.7|10261.7|10275.4|10270.4|10265.9|10260.9|187
1686831900000|2023-06-15 12:25:00|10266.9|10261.9|10266|10261|10271.4|10266.4|10265.9|10260.9|71
1686832200000|2023-06-15 12:30:00|10275.2|10266.2|10252.4|10247.4|10275.2|10267.4|10246.9|10241.9|500
1686832500000|2023-06-15 12:35:00|10252.2|10247.2|10253.9|10248.9|10255.4|10250.4|10248.7|10243.7|173
1686832800000|2023-06-15 12:40:00|10254.2|10249.2|10246.4|10241.4|10254.4|10249.4|10243.4|10238.4|185
1686833100000|2023-06-15 12:45:00|10246.2|10241.2|10248.9|10243.9|10248.9|10243.9|10241.9|10236.9|258
1686833400000|2023-06-15 12:50:00|10248.7|10243.7|10252.9|10247.9|10257.4|10252.4|10246.9|10241.9|623
1686833700000|2023-06-15 12:55:00|10252.7|10247.7|10250.4|10245.4|10259.4|10254.4|10249.7|10244.7|235
1686834000000|2023-06-15 13:00:00|10250.7|10245.7|10253.4|10248.4|10254.7|10249.7|10240.7|10235.7|386
1686834300000|2023-06-15 13:05:00|10252.9|10247.9|10245.2|10240.2|10253.2|10248.2|10245.2|10240.2|201
1686834600000|2023-06-15 13:10:00|10244.9|10239.9|10241.4|10236.4|10248.2|10243.2|10240.4|10235.4|459
1686834900000|2023-06-15 13:15:00|10241.2|10236.2|10229.9|10224.9|10242.2|10237.2|10229.9|10224.9|277
1686835200000|2023-06-15 13:20:00|10229.4|10224.4|10233.2|10228.2|10235.4|10230.4|10226.9|10221.9|369
1686835500000|2023-06-15 13:25:00|10233.4|10228.4|10230.9|10225.9|10233.4|10228.4|10226.2|10221.2|223
1686835800000|2023-06-15 13:30:00|10230.7|10225.7|10229.7|10224.7|10235.7|10230.7|10229.2|10224.2|266
1686836100000|2023-06-15 13:35:00|10229.4|10224.4|10234.9|10229.9|10236.9|10231.9|10228.7|10223.7|398
1686836400000|2023-06-15 13:40:00|10234.7|10229.7|10225.7|10220.7|10235.4|10230.4|10223.9|10218.9|331
1686836700000|2023-06-15 13:45:00|10225.4|10220.4|10219.9|10214.9|10226.2|10221.2|10219.9|10214.9|166
1686837000000|2023-06-15 13:50:00|10220.2|10215.2|10217.9|10212.9|10221.4|10216.4|10216.9|10211.9|200
1686837300000|2023-06-15 13:55:00|10218.2|10213.2|10215.7|10210.7|10219.9|10214.9|10214.2|10209.2|121
1686837600000|2023-06-15 14:00:00|10215.4|10210.4|10211.4|10206.4|10216.2|10211.2|10210.4|10205.4|198
1686837900000|2023-06-15 14:05:00|10210.9|10205.9|10207.4|10202.4|10211.4|10206.4|10205.4|10200.4|332
1686838200000|2023-06-15 14:10:00|10206.9|10201.9|10211.2|10206.2|10213.9|10208.9|10205.9|10200.9|74
1686838500000|2023-06-15 14:15:00|10211.4|10206.4|10203.4|10198.4|10211.4|10206.4|10202.9|10197.9|363
1686838800000|2023-06-15 14:20:00|10203.2|10198.2|10198.9|10193.9|10204.4|10199.4|10197.9|10192.9|194
1686839100000|2023-06-15 14:25:00|10199.2|10194.2|10197.4|10192.4|10199.9|10194.9|10195.9|10190.9|179
1686839400000|2023-06-15 14:30:00|10197.2|10192.2|10197.4|10192.4|10201.4|10196.4|10196.4|10191.4|200
1686839700000|2023-06-15 14:35:00|10197.7|10192.7|10200.4|10195.4|10200.7|10195.7|10194.4|10189.4|344
1686840000000|2023-06-15 14:40:00|10200.7|10195.7|10198.2|10193.2|10201.2|10196.2|10197.2|10192.2|98
1686840300000|2023-06-15 14:45:00|10198.4|10193.4|10195.9|10190.9|10199.9|10194.9|10195.9|10190.9|114
1686840600000|2023-06-15 14:50:00|10196.2|10191.2|10202.4|10197.4|10203.4|10198.4|10195.9|10190.9|201
1686840900000|2023-06-15 14:55:00|10202.6|10197.6|10203.6|10198.6|10205.4|10200.4|10201.9|10196.9|245
1686841200000|2023-06-15 15:00:00|10204.1|10199.1|10198.4|10193.4|10204.4|10199.4|10196.9|10191.9|193
1686841500000|2023-06-15 15:05:00|10198.9|10193.9|10200.4|10195.4|10202.9|10197.9|10197.6|10192.6|162
1686841800000|2023-06-15 15:10:00|10200.1|10195.1|10200.4|10195.4|10201.9|10196.9|10198.9|10193.9|122
1686842100000|2023-06-15 15:15:00|10200.6|10195.6|10201.6|10196.6|10203.1|10198.1|10197.4|10192.4|263
1686842400000|2023-06-15 15:20:00|10201.4|10196.4|10195.9|10190.9|10201.9|10196.9|10194.9|10189.9|166
1686842700000|2023-06-15 15:25:00|10195.6|10190.6|10192.4|10187.4|10196.4|10191.4|10191.9|10186.9|97
1686843000000|2023-06-15 15:30:00|10192.6|10187.6|10190.1|10185.1|10193.9|10188.9|10189.4|10184.4|125
1686843300000|2023-06-15 15:35:00|10189.9|10184.9|10189.4|10184.4|10191.4|10186.4|10189.4|10184.4|95
1686843600000|2023-06-15 15:40:00|10189.1|10184.1|10187.9|10182.9|10190.4|10185.4|10187.9|10182.9|50
1686843900000|2023-06-15 15:45:00|10187.4|10182.4|10190.4|10185.4|10190.9|10185.9|10186.9|10181.9|66
1686844200000|2023-06-15 15:50:00|10189.9|10184.9|10189.9|10184.9|10191.4|10186.4|10189.1|10184.1|32
1686844500000|2023-06-15 15:55:00|10189.6|10184.6|10189.4|10184.4|10191.1|10186.1|10188.4|10183.4|47
1686844800000|2023-06-15 16:00:00|10189.1|10184.1|10189.4|10184.4|10189.6|10184.6|10187.4|10182.4|47
1686845100000|2023-06-15 16:05:00|10189.1|10184.1|10185.4|10180.4|10189.4|10184.4|10184.9|10179.9|47
1686845400000|2023-06-15 16:10:00|10185.1|10180.1|10182.9|10177.9|10185.9|10180.9|10182.9|10177.9|112
1686845700000|2023-06-15 16:15:00|10183.1|10178.1|10182.9|10177.9|10183.6|10178.6|10181.6|10176.6|83
1686846000000|2023-06-15 16:20:00|10183.1|10178.1|10178.6|10173.6|10183.4|10178.4|10178.4|10173.4|80
1686846300000|2023-06-15 16:25:00|10178.9|10173.9|10179.9|10174.9|10181.9|10176.9|10177.9|10172.9|86
1686846600000|2023-06-15 16:30:00|10180.1|10175.1|10181.4|10176.4|10181.9|10176.9|10179.9|10174.9|99
1686846900000|2023-06-15 16:35:00|10181.1|10176.1|10182.4|10177.4|10184.4|10179.4|10181.1|10176.1|47
1686847200000|2023-06-15 16:40:00|10182.1|10177.1|10180.9|10175.9|10182.9|10177.9|10179.4|10174.4|50
1686847500000|2023-06-15 16:45:00|10180.6|10175.6|10178.9|10173.9|10182.1|10177.1|10178.9|10173.9|27
1686847800000|2023-06-15 16:50:00|10178.6|10173.6|10178.4|10173.4|10178.9|10173.9|10177.4|10172.4|26
1686848100000|2023-06-15 16:55:00|10178.9|10173.9|10179.9|10174.9|10180.6|10175.6|10178.9|10173.9|78
1686848400000|2023-06-15 17:00:00|10180.4|10175.4|10182.9|10177.9|10183.4|10178.4|10178.6|10173.6|87
1686848700000|2023-06-15 17:05:00|10183.1|10178.1|10180.4|10175.4|10184.1|10179.1|10180.4|10175.4|53
1686849000000|2023-06-15 17:10:00|10180.1|10175.1|10180.9|10175.9|10180.9|10175.9|10178.6|10173.6|27
1686849300000|2023-06-15 17:15:00|10180.6|10175.6|10180.4|10175.4|10180.6|10175.6|10178.9|10173.9|13
1686849600000|2023-06-15 17:20:00|10180.6|10175.6|10179.4|10174.4|10180.6|10175.6|10178.9|10173.9|47
1686849900000|2023-06-15 17:25:00|10179.1|10174.1|10179.4|10174.4|10181.4|10176.4|10178.9|10173.9|21
1686850200000|2023-06-15 17:30:00|10179.6|10174.6|10178.3|10173.3|10179.8|10174.8|10178.3|10173.3|24
1686850500000|2023-06-15 17:35:00|10178.6|10173.6|10179.3|10174.3|10179.8|10174.8|10176.8|10171.8|16
1686850800000|2023-06-15 17:40:00|10179.1|10174.1|10177.1|10172.1|10179.3|10174.3|10176.8|10171.8|13
1686851100000|2023-06-15 17:45:00|10177.3|10172.3|10174.3|10169.3|10177.3|10172.3|10173.8|10168.8|66
1686851400000|2023-06-15 17:50:00|10174.1|10169.1|10177.3|10172.3|10177.8|10172.8|10173.8|10168.8|65
1686851700000|2023-06-15 17:55:00|10176.8|10171.8|10179.8|10174.8|10180.1|10175.1|10176.3|10171.3|52
1686852000000|2023-06-15 18:00:00|10179.6|10174.6|10177.6|10172.6|10179.6|10174.6|10177.6|10172.6|14
1686852300000|2023-06-15 18:05:00|10177.8|10172.8|10178.8|10173.8|10178.8|10173.8|10176.3|10171.3|21
1686852600000|2023-06-15 18:10:00|10179.3|10174.3|10179.1|10174.1|10180.3|10175.3|10178.3|10173.3|39
1686852900000|2023-06-15 18:15:00|10178.8|10173.8|10180.3|10175.3|10180.3|10175.3|10178.3|10173.3|15
1686853200000|2023-06-15 18:20:00|10179.8|10174.8|10178.6|10173.6|10180.3|10175.3|10177.8|10172.8|14
1686853500000|2023-06-15 18:25:00|10178.3|10173.3|10178.3|10173.3|10179.3|10174.3|10177.8|10172.8|13
1686853800000|2023-06-15 18:30:00|10178.8|10173.8|10177.8|10172.8|10178.8|10173.8|10177.1|10172.1|24
1686854100000|2023-06-15 18:35:00|10177.3|10172.3|10177.3|10172.3|10178.1|10173.1|10176.8|10171.8|30
1686854400000|2023-06-15 18:40:00|10176.8|10171.8|10176.3|10171.3|10177.3|10172.3|10175.8|10170.8|195
1686854700000|2023-06-15 18:45:00|10176.1|10171.1|10175.3|10170.3|10176.6|10171.6|10174.8|10169.8|24
1686855000000|2023-06-15 18:50:00|10175.6|10170.6|10174.8|10169.8|10175.8|10170.8|10174.8|10169.8|24
1686855300000|2023-06-15 18:55:00|10175.1|10170.1|10173.8|10168.8|10175.3|10170.3|10173.8|10168.8|2683
1686855600000|2023-06-15 19:00:00|10174.3|10169.3|10175.8|10170.8|10176.3|10171.3|10173.3|10168.3|58
1686855900000|2023-06-15 19:05:00|10175.6|10170.6|10174.6|10169.6|10176.3|10171.3|10174.3|10169.3|30
1686856200000|2023-06-15 19:10:00|10174.8|10169.8|10174.3|10169.3|10175.8|10170.8|10173.6|10168.6|10
1686856500000|2023-06-15 19:15:00|10174.1|10169.1|10172.3|10167.3|10174.3|10169.3|10171.8|10166.8|75
1686856800000|2023-06-15 19:20:00|10172.1|10167.1|10175.3|10170.3|10175.6|10170.6|10172.1|10167.1|34
1686857100000|2023-06-15 19:25:00|10175.1|10170.1|10174.8|10169.8|10175.8|10170.8|10174.1|10169.1|39
1686857400000|2023-06-15 19:30:00|10175.1|10170.1|10175.8|10170.8|10176.3|10171.3|10174.6|10169.6|143
1686857700000|2023-06-15 19:35:00|10176.3|10171.3|10176.1|10171.1|10176.3|10171.3|10175.3|10170.3|37
1686858000000|2023-06-15 19:40:00|10176.3|10171.3|10178.3|10173.3|10178.3|10173.3|10175.3|10170.3|31
1686858300000|2023-06-15 19:45:00|10178.1|10173.1|10176.8|10171.8|10178.1|10173.1|10176.3|10171.3|34
1686858600000|2023-06-15 19:50:00|10176.6|10171.6|10176.3|10171.3|10177.3|10172.3|10175.3|10170.3|28
1686858900000|2023-06-15 19:55:00|10176.6|10171.6|10176.1|10171.1|10177.3|10172.3|10175.3|10170.3|53
1686859200000|2023-06-15 20:00:00|10176.3|10171.3|10176.3|10171.3|10176.6|10171.6|10175.3|10170.3|91
1686859500000|2023-06-15 20:05:00|10176.1|10171.1|10176.1|10171.1|10176.3|10171.3|10175.8|10170.8|6
1686859800000|2023-06-15 20:10:00|10176.3|10171.3|10176.6|10171.6|10176.8|10171.8|10176.1|10171.1|27
1686860100000|2023-06-15 20:15:00|10176.3|10171.3|10176.1|10171.1|10176.6|10171.6|10175.6|10170.6|26
1686860400000|2023-06-15 20:20:00|10176|10171|10176.5|10171.5|10176.8|10171.8|10176|10171|0
1686860700000|2023-06-15 20:25:00|10176.8|10171.8|10176.5|10171.5|10176.8|10171.8|10176.5|10171.5|13
1686861000000|2023-06-15 20:30:00|10176.8|10171.8|10177|10172|10177|10172|10176.3|10171.3|7
1686861300000|2023-06-15 20:35:00|10176.8|10171.8|10177|10172|10177.3|10172.3|10176.3|10171.3|4
1686861600000|2023-06-15 20:40:00|10176.5|10171.5|10177.3|10172.3|10177.3|10172.3|10176.5|10171.5|4
1686861900000|2023-06-15 20:45:00|10177.5|10172.5|10177.5|10172.5|10178|10173|10177|10172|20
1686862200000|2023-06-15 20:50:00|10177.3|10172.3|10177.8|10172.8|10177.8|10172.8|10177|10172|7
1686862500000|2023-06-15 20:55:00|10177|10172|10181.5|10174.5|10183.3|10174.8|10177|10172|22
1686873600000|2023-06-16 00:00:00|10176.7|10171.7|10174.7|10169.7|10177.2|10172.2|10173.7|10168.7|89
1686873900000|2023-06-16 00:05:00|10174.5|10169.5|10174|10169|10174.7|10169.7|10172.2|10167.2|24
1686874200000|2023-06-16 00:10:00|10173.7|10168.7|10171.7|10166.7|10173.7|10168.7|10171.5|10166.5|50
1686874500000|2023-06-16 00:15:00|10171.5|10166.5|10172.7|10167.7|10173|10168|10171|10166|30
1686874800000|2023-06-16 00:20:00|10173|10168|10174.2|10169.2|10174.2|10169.2|10173|10168|12
1686875100000|2023-06-16 00:25:00|10174.5|10169.5|10175.2|10170.2|10175.2|10170.2|10173.5|10168.5|10
1686875400000|2023-06-16 00:30:00|10175|10170|10176|10171|10177.7|10172.7|10174.7|10169.7|93
1686875700000|2023-06-16 00:35:00|10176.2|10171.2|10176.7|10171.7|10176.7|10171.7|10175.5|10170.5|28
1686876000000|2023-06-16 00:40:00|10176.5|10171.5|10175|10170|10176.7|10171.7|10174.7|10169.7|17
1686876300000|2023-06-16 00:45:00|10175.2|10170.2|10176.5|10171.5|10176.5|10171.5|10175|10170|16
1686876600000|2023-06-16 00:50:00|10176.7|10171.7|10178|10173|10179.2|10174.2|10176.5|10171.5|18
1686876900000|2023-06-16 00:55:00|10178.2|10173.2|10177.7|10172.7|10178.7|10173.7|10177.2|10172.2|31
1686877200000|2023-06-16 01:00:00|10177.5|10172.5|10174|10169|10177.7|10172.7|10173.2|10168.2|33
1686877500000|2023-06-16 01:05:00|10174.2|10169.2|10175|10170|10175|10170|10173.2|10168.2|36
1686877800000|2023-06-16 01:10:00|10175.2|10170.2|10174.7|10169.7|10176|10171|10174|10169|14
1686878100000|2023-06-16 01:15:00|10174.5|10169.5|10175.5|10170.5|10177|10172|10174.2|10169.2|4
1686878400000|2023-06-16 01:20:00|10175.2|10170.2|10177.5|10172.5|10177.7|10172.7|10175.2|10170.2|10
1686878700000|2023-06-16 01:25:00|10177.2|10172.2|10176.7|10171.7|10178.7|10173.7|10176.2|10171.2|7
1686879000000|2023-06-16 01:30:00|10177|10172|10177.5|10172.5|10179.2|10174.2|10176.2|10171.2|22
1686879300000|2023-06-16 01:35:00|10177.7|10172.7|10175.5|10170.5|10177.7|10172.7|10175|10170|8
1686879600000|2023-06-16 01:40:00|10175.7|10170.7|10172.7|10167.7|10176.2|10171.2|10172.7|10167.7|14
1686879900000|2023-06-16 01:45:00|10171.7|10166.7|10170.5|10165.5|10171.7|10166.7|10169.7|10164.7|88
1686880200000|2023-06-16 01:50:00|10170.2|10165.2|10170.7|10165.7|10171.7|10166.7|10170.2|10165.2|6
1686880500000|2023-06-16 01:55:00|10171|10166|10175|10170|10175|10170|10171|10166|19
1686880800000|2023-06-16 02:00:00|10174.7|10169.7|10176.5|10171.5|10176.5|10171.5|10173|10168|17
1686881100000|2023-06-16 02:05:00|10176.2|10171.2|10175.7|10170.7|10176.5|10171.5|10174.7|10169.7|13
1686881400000|2023-06-16 02:10:00|10176|10171|10175.5|10170.5|10176.2|10171.2|10174.5|10169.5|14
1686881700000|2023-06-16 02:15:00|10175.2|10170.2|10176|10171|10176.7|10171.7|10174.7|10169.7|12
1686882000000|2023-06-16 02:20:00|10176.2|10171.2|10176|10171|10176.7|10171.7|10175|10170|4
1686882300000|2023-06-16 02:25:00|10176.2|10171.2|10177.2|10172.2|10178|10173|10176|10171|17
1686882600000|2023-06-16 02:30:00|10177|10172|10177.7|10172.7|10180.7|10175.7|10175.7|10170.7|18
1686882900000|2023-06-16 02:35:00|10177.5|10172.5|10177.2|10172.2|10178.5|10173.5|10177|10172|2
1686883200000|2023-06-16 02:40:00|10177.5|10172.5|10178.5|10173.5|10179.5|10174.5|10176.5|10171.5|12
1686883500000|2023-06-16 02:45:00|10178.2|10173.2|10184.2|10179.2|10187.2|10182.2|10177.7|10172.7|324
1686883800000|2023-06-16 02:50:00|10184.5|10179.5|10186.9|10181.9|10187.5|10182.5|10184.2|10179.2|25
1686884100000|2023-06-16 02:55:00|10186.7|10181.7|10187.9|10182.9|10189.9|10184.9|10185.7|10180.7|26
1686884400000|2023-06-16 03:00:00|10187.7|10182.7|10184.4|10179.4|10187.9|10182.9|10182.9|10177.9|44
1686884700000|2023-06-16 03:05:00|10184.7|10179.7|10183.2|10178.2|10184.7|10179.7|10181.2|10176.2|22
1686885000000|2023-06-16 03:10:00|10182.9|10177.9|10184.7|10179.7|10185.4|10180.4|10182.7|10177.7|19
1686885300000|2023-06-16 03:15:00|10184.4|10179.4|10185.2|10180.2|10185.7|10180.7|10183.7|10178.7|11
1686885600000|2023-06-16 03:20:00|10185.4|10180.4|10181.7|10176.7|10185.4|10180.4|10180.9|10175.9|12
1686885900000|2023-06-16 03:25:00|10181.9|10176.9|10179.2|10174.2|10181.9|10176.9|10178.7|10173.7|26
1686886200000|2023-06-16 03:30:00|10179.7|10174.7|10180.2|10175.2|10180.9|10175.9|10178.7|10173.7|32
1686886500000|2023-06-16 03:35:00|10180.4|10175.4|10181.7|10176.7|10181.9|10176.9|10180.4|10175.4|19
1686886800000|2023-06-16 03:40:00|10181.4|10176.4|10180.7|10175.7|10181.9|10176.9|10180.2|10175.2|9
1686887100000|2023-06-16 03:45:00|10180.9|10175.9|10181.2|10176.2|10182.4|10177.4|10180.7|10175.7|8
1686887400000|2023-06-16 03:50:00|10181.4|10176.4|10183.9|10178.9|10184.2|10179.2|10181.4|10176.4|16
1686887700000|2023-06-16 03:55:00|10183.7|10178.7|10184.7|10179.7|10185.2|10180.2|10183.2|10178.2|16
1686888000000|2023-06-16 04:00:00|10184.9|10179.9|10185.9|10180.9|10186.2|10181.2|10184.7|10179.7|21
1686888300000|2023-06-16 04:05:00|10185.7|10180.7|10184.4|10179.4|10186.2|10181.2|10183.7|10178.7|5
1686888600000|2023-06-16 04:10:00|10184.7|10179.7|10182.9|10177.9|10184.7|10179.7|10182.2|10177.2|10
1686888900000|2023-06-16 04:15:00|10183.2|10178.2|10181.9|10176.9|10183.2|10178.2|10181.7|10176.7|8
1686889200000|2023-06-16 04:20:00|10182.2|10177.2|10183.2|10178.2|10183.7|10178.7|10181.9|10176.9|2
1686889500000|2023-06-16 04:25:00|10182.9|10177.9|10182.2|10177.2|10183.4|10178.4|10181.7|10176.7|6
1686889800000|2023-06-16 04:30:00|10182.4|10177.4|10181.7|10176.7|10182.7|10177.7|10181.4|10176.4|0
1686890100000|2023-06-16 04:35:00|10181.4|10176.4|10183.2|10178.2|10184.2|10179.2|10181.4|10176.4|8
1686890400000|2023-06-16 04:40:00|10183.4|10178.4|10183.7|10178.7|10183.9|10178.9|10182.7|10177.7|2
1686890700000|2023-06-16 04:45:00|10183.4|10178.4|10184.7|10179.7|10185.4|10180.4|10183.2|10178.2|9
1686891000000|2023-06-16 04:50:00|10184.9|10179.9|10183.4|10178.4|10185.4|10180.4|10183.2|10178.2|14
1686891300000|2023-06-16 04:55:00|10183.7|10178.7|10185.4|10180.4|10185.7|10180.7|10182.7|10177.7|15
1686891600000|2023-06-16 05:00:00|10185.7|10180.7|10185.2|10180.2|10186.7|10181.7|10184.7|10179.7|11
1686891900000|2023-06-16 05:05:00|10184.9|10179.9|10186.2|10181.2|10186.2|10181.2|10184.7|10179.7|6
1686892200000|2023-06-16 05:10:00|10186.4|10181.4|10186.4|10181.4|10187.2|10182.2|10185.7|10180.7|5
1686892500000|2023-06-16 05:15:00|10186.7|10181.7|10185.2|10180.2|10186.7|10181.7|10185.2|10180.2|7
1686892800000|2023-06-16 05:20:00|10185.4|10180.4|10183.7|10178.7|10185.7|10180.7|10183.7|10178.7|18
1686893100000|2023-06-16 05:25:00|10183.4|10178.4|10183.7|10178.7|10183.7|10178.7|10181.7|10176.7|25
1686893400000|2023-06-16 05:30:00|10183.4|10178.4|10182.7|10177.7|10183.9|10178.9|10182.7|10177.7|19
1686893700000|2023-06-16 05:35:00|10182.9|10177.9|10184.2|10179.2|10184.4|10179.4|10181.2|10176.2|35
1686894000000|2023-06-16 05:40:00|10184.4|10179.4|10181.7|10176.7|10185.2|10180.2|10181.2|10176.2|11
1686894300000|2023-06-16 05:45:00|10181.9|10176.9|10180.2|10175.2|10181.9|10176.9|10179.7|10174.7|7
1686894600000|2023-06-16 05:50:00|10179.9|10174.9|10181.2|10176.2|10182.9|10177.9|10179.9|10174.9|18
1686894900000|2023-06-16 05:55:00|10181.4|10176.4|10183.7|10178.7|10184.2|10179.2|10181.4|10176.4|21
1686895200000|2023-06-16 06:00:00|10183.4|10178.4|10181.9|10176.9|10183.7|10178.7|10180.7|10175.7|22
1686895500000|2023-06-16 06:05:00|10181.7|10176.7|10179.2|10174.2|10181.9|10176.9|10177.7|10172.7|18
1686895800000|2023-06-16 06:10:00|10179.4|10174.4|10177.7|10172.7|10179.7|10174.7|10176.4|10171.4|10
1686896100000|2023-06-16 06:15:00|10177.4|10172.4|10175.4|10170.4|10178.2|10173.2|10175.2|10170.2|23
1686896400000|2023-06-16 06:20:00|10175.7|10170.7|10171.6|10166.6|10175.7|10170.7|10168.6|10163.6|62
1686896700000|2023-06-16 06:25:00|10171.4|10166.4|10171.6|10166.6|10173.1|10168.1|10170.1|10165.1|21
1686897000000|2023-06-16 06:30:00|10171.9|10166.9|10167.6|10162.6|10172.6|10167.6|10166.1|10161.1|46
1686897300000|2023-06-16 06:35:00|10167.4|10162.4|10172.1|10167.1|10172.1|10167.1|10167.4|10162.4|46
1686897600000|2023-06-16 06:40:00|10172.4|10167.4|10178.6|10173.6|10180.1|10175.1|10172.4|10167.4|48
1686897900000|2023-06-16 06:45:00|10178.4|10173.4|10178.4|10173.4|10179.1|10174.1|10175.9|10170.9|7
1686898200000|2023-06-16 06:50:00|10178.6|10173.6|10177.6|10172.6|10181.1|10176.1|10177.1|10172.1|31
1686898500000|2023-06-16 06:55:00|10177.9|10172.9|10179.6|10174.6|10180.1|10175.1|10175.1|10170.1|20
1686898800000|2023-06-16 07:00:00|10179.4|10174.4|10180.4|10175.4|10182.1|10177.1|10176.6|10171.6|37
1686899100000|2023-06-16 07:05:00|10180.1|10175.1|10184.1|10179.1|10184.6|10179.6|10178.9|10173.9|31
1686899400000|2023-06-16 07:10:00|10183.9|10178.9|10184.6|10179.6|10185.1|10180.1|10182.6|10177.6|36
1686899700000|2023-06-16 07:15:00|10184.4|10179.4|10188.6|10183.6|10189.9|10184.9|10184.1|10179.1|46
1686900000000|2023-06-16 07:20:00|10188.9|10183.9|10190.9|10185.9|10192.9|10187.9|10188.6|10183.6|75
1686900300000|2023-06-16 07:25:00|10190.6|10185.6|10187.1|10182.1|10191.9|10186.9|10187.1|10182.1|18
1686900600000|2023-06-16 07:30:00|10187.6|10182.6|10185.4|10180.4|10187.6|10182.6|10182.1|10177.1|72
1686900900000|2023-06-16 07:35:00|10185.6|10180.6|10186.6|10181.6|10188.6|10183.6|10184.9|10179.9|25
1686901200000|2023-06-16 07:40:00|10186.9|10181.9|10185.6|10180.6|10188.4|10183.4|10182.6|10177.6|32
1686901500000|2023-06-16 07:45:00|10185.9|10180.9|10188.4|10183.4|10189.1|10184.1|10185.4|10180.4|12
1686901800000|2023-06-16 07:50:00|10188.6|10183.6|10188.9|10183.9|10191.4|10186.4|10188.1|10183.1|32
1686902100000|2023-06-16 07:55:00|10188.6|10183.6|10186.9|10181.9|10189.4|10184.4|10184.6|10179.6|29
1686902400000|2023-06-16 08:00:00|10186.6|10181.6|10187.4|10182.4|10191.1|10186.1|10185.6|10180.6|35
1686902700000|2023-06-16 08:05:00|10187.6|10182.6|10188.6|10183.6|10189.4|10184.4|10187.1|10182.1|17
1686903000000|2023-06-16 08:10:00|10188.4|10183.4|10186.1|10181.1|10189.6|10184.6|10186.1|10181.1|17
1686903300000|2023-06-16 08:15:00|10186.4|10181.4|10183.6|10178.6|10186.6|10181.6|10181.4|10176.4|57
1686903600000|2023-06-16 08:20:00|10183.4|10178.4|10182.9|10177.9|10184.1|10179.1|10181.6|10176.6|11
1686903900000|2023-06-16 08:25:00|10182.6|10177.6|10184.1|10179.1|10187.4|10182.4|10182.1|10177.1|25
1686904200000|2023-06-16 08:30:00|10183.9|10178.9|10181.9|10176.9|10185.9|10180.9|10180.4|10175.4|44
1686904500000|2023-06-16 08:35:00|10182.1|10177.1|10181.1|10176.1|10182.6|10177.6|10180.1|10175.1|21
1686904800000|2023-06-16 08:40:00|10181.6|10176.6|10183.9|10178.9|10184.1|10179.1|10181.4|10176.4|20
1686905100000|2023-06-16 08:45:00|10183.6|10178.6|10179.1|10174.1|10184.9|10179.9|10178.6|10173.6|32
1686905400000|2023-06-16 08:50:00|10178.6|10173.6|10177.9|10172.9|10179.1|10174.1|10176.6|10171.6|19
1686905700000|2023-06-16 08:55:00|10178.1|10173.1|10179.6|10174.6|10180.6|10175.6|10177.6|10172.6|19
1686906000000|2023-06-16 09:00:00|10179.9|10174.9|10179.6|10174.6|10180.1|10175.1|10177.9|10172.9|36
1686906300000|2023-06-16 09:05:00|10179.9|10174.9|10182.4|10177.4|10182.6|10177.6|10179.6|10174.6|30
1686906600000|2023-06-16 09:10:00|10182.6|10177.6|10185.1|10180.1|10185.1|10180.1|10181.6|10176.6|46
1686906900000|2023-06-16 09:15:00|10184.6|10179.6|10184.1|10179.1|10186.1|10181.1|10182.4|10177.4|24
1686907200000|2023-06-16 09:20:00|10184.4|10179.4|10181.1|10176.1|10184.4|10179.4|10180.9|10175.9|24
1686907500000|2023-06-16 09:25:00|10180.9|10175.9|10181.1|10176.1|10183.1|10178.1|10180.6|10175.6|14
1686907800000|2023-06-16 09:30:00|10181.6|10176.6|10183.4|10178.4|10184.1|10179.1|10181.1|10176.1|16
1686908100000|2023-06-16 09:35:00|10183.1|10178.1|10182.6|10177.6|10184.1|10179.1|10181.6|10176.6|17
1686908400000|2023-06-16 09:40:00|10182.9|10177.9|10181.6|10176.6|10182.9|10177.9|10181.1|10176.1|13
1686908700000|2023-06-16 09:45:00|10181.1|10176.1|10183.1|10178.1|10184.1|10179.1|10181.1|10176.1|21
1686909000000|2023-06-16 09:50:00|10183.4|10178.4|10182.8|10177.8|10184.8|10179.8|10181.9|10176.9|9
1686909300000|2023-06-16 09:55:00|10182.6|10177.6|10180.1|10175.1|10183.6|10178.6|10179.8|10174.8|3
1686909600000|2023-06-16 10:00:00|10180.3|10175.3|10182.1|10177.1|10182.6|10177.6|10179.6|10174.6|22
1686909900000|2023-06-16 10:05:00|10181.8|10176.8|10182.6|10177.6|10183.1|10178.1|10180.3|10175.3|23
1686910200000|2023-06-16 10:10:00|10182.1|10177.1|10181.6|10176.6|10182.3|10177.3|10180.1|10175.1|17
1686910500000|2023-06-16 10:15:00|10181.8|10176.8|10181.6|10176.6|10183.6|10178.6|10181.3|10176.3|13
1686910800000|2023-06-16 10:20:00|10181.3|10176.3|10181.1|10176.1|10181.8|10176.8|10180.1|10175.1|7
1686911100000|2023-06-16 10:25:00|10181.3|10176.3|10181.8|10176.8|10182.1|10177.1|10179.8|10174.8|7
1686911400000|2023-06-16 10:30:00|10182.1|10177.1|10180.1|10175.1|10182.8|10177.8|10179.1|10174.1|19
1686911700000|2023-06-16 10:35:00|10179.8|10174.8|10179.6|10174.6|10181.3|10176.3|10178.6|10173.6|27
1686912000000|2023-06-16 10:40:00|10180.3|10175.3|10179.3|10174.3|10182.1|10177.1|10179.1|10174.1|14
1686912300000|2023-06-16 10:45:00|10179.6|10174.6|10178.6|10173.6|10180.1|10175.1|10178.6|10173.6|16
1686912600000|2023-06-16 10:50:00|10178.8|10173.8|10180.6|10175.6|10181.1|10176.1|10178.6|10173.6|31
1686912900000|2023-06-16 10:55:00|10181.1|10176.1|10182.1|10177.1|10182.3|10177.3|10179.6|10174.6|20
1686913200000|2023-06-16 11:00:00|10182.3|10177.3|10175.8|10170.8|10182.3|10177.3|10174.1|10169.1|247
1686913500000|2023-06-16 11:05:00|10175.6|10170.6|10175.3|10170.3|10178.6|10173.6|10174.6|10169.6|48
1686913800000|2023-06-16 11:10:00|10175.6|10170.6|10174.3|10169.3|10178.1|10173.1|10173.8|10168.8|24
1686914100000|2023-06-16 11:15:00|10174.1|10169.1|10178.6|10173.6|10178.8|10173.8|10174.1|10169.1|24
1686914400000|2023-06-16 11:20:00|10178.8|10173.8|10176.1|10171.1|10179.6|10174.6|10175.6|10170.6|24
1686914700000|2023-06-16 11:25:00|10176.3|10171.3|10173.1|10168.1|10176.6|10171.6|10172.8|10167.8|14
1686915000000|2023-06-16 11:30:00|10172.8|10167.8|10173.6|10168.6|10173.8|10168.8|10172.1|10167.1|25
1686915300000|2023-06-16 11:35:00|10173.8|10168.8|10170.8|10165.8|10175.1|10170.1|10170.6|10165.6|17
1686915600000|2023-06-16 11:40:00|10170.6|10165.6|10173.6|10168.6|10173.8|10168.8|10170.6|10165.6|31
1686915900000|2023-06-16 11:45:00|10173.3|10168.3|10168.8|10163.8|10173.3|10168.3|10168.6|10163.6|26
1686916200000|2023-06-16 11:50:00|10168.6|10163.6|10167.6|10162.6|10169.6|10164.6|10167.3|10162.3|19
1686916500000|2023-06-16 11:55:00|10167.3|10162.3|10170.6|10165.6|10171.1|10166.1|10166.6|10161.6|95
1686916800000|2023-06-16 12:00:00|10170.3|10165.3|10169.6|10164.6|10171.1|10166.1|10168.1|10163.1|37
1686917100000|2023-06-16 12:05:00|10170.1|10165.1|10166.1|10161.1|10170.6|10165.6|10164.1|10159.1|78
1686917400000|2023-06-16 12:10:00|10165.8|10160.8|10164.8|10159.8|10166.8|10161.8|10163.8|10158.8|44
1686917700000|2023-06-16 12:15:00|10164.6|10159.6|10165.1|10160.1|10165.6|10160.6|10161.8|10156.8|100
1686918000000|2023-06-16 12:20:00|10165.6|10160.6|10164.3|10159.3|10167.6|10162.6|10163.3|10158.3|40
1686918300000|2023-06-16 12:25:00|10164.1|10159.1|10163.8|10158.8|10164.6|10159.6|10161.1|10156.1|118
1686918600000|2023-06-16 12:30:00|10164.1|10159.1|10165.6|10160.6|10165.6|10160.6|10161.6|10156.6|59
1686918900000|2023-06-16 12:35:00|10165.8|10160.8|10171.1|10166.1|10171.6|10166.6|10165.6|10160.6|70
1686919200000|2023-06-16 12:40:00|10170.6|10165.6|10174.1|10169.1|10175.1|10170.1|10170.1|10165.1|72
1686919500000|2023-06-16 12:45:00|10173.6|10168.6|10177.1|10172.1|10177.6|10172.6|10172.6|10167.6|115
1686919800000|2023-06-16 12:50:00|10178.1|10173.1|10177.6|10172.6|10179.3|10174.3|10176.3|10171.3|76
1686920100000|2023-06-16 12:55:00|10177.1|10172.1|10178.6|10173.6|10180.1|10175.1|10177.1|10172.1|68
1686920400000|2023-06-16 13:00:00|10178.8|10173.8|10178.1|10173.1|10179.1|10174.1|10175.8|10170.8|60
1686920700000|2023-06-16 13:05:00|10177.8|10172.8|10180.5|10175.5|10180.6|10175.6|10177.8|10172.8|33
1686921000000|2023-06-16 13:10:00|10180.6|10175.6|10183.5|10178.5|10186.3|10181.3|10180.1|10175.1|56
1686921300000|2023-06-16 13:15:00|10183.8|10178.8|10180.5|10175.5|10184|10179|10179.3|10174.3|48
1686921600000|2023-06-16 13:20:00|10180.8|10175.8|10175|10170|10180.8|10175.8|10175|10170|65
1686921900000|2023-06-16 13:25:00|10175.3|10170.3|10177.5|10172.5|10179|10174|10175|10170|72
1686922200000|2023-06-16 13:30:00|10177.3|10172.3|10179.5|10174.5|10182|10177|10176.8|10171.8|84
1686922500000|2023-06-16 13:35:00|10179.8|10174.8|10174|10169|10183.3|10178.3|10173.5|10168.5|90
1686922800000|2023-06-16 13:40:00|10173.8|10168.8|10174.5|10169.5|10178.3|10173.3|10173.5|10168.5|71
1686923100000|2023-06-16 13:45:00|10175|10170|10179.5|10174.5|10180.8|10175.8|10175|10170|83
1686923400000|2023-06-16 13:50:00|10179.3|10174.3|10176.5|10171.5|10179.8|10174.8|10174|10169|53
1686923700000|2023-06-16 13:55:00|10176.3|10171.3|10174.8|10169.8|10177.5|10172.5|10173.5|10168.5|39
1686924000000|2023-06-16 14:00:00|10172.6|10163.6|10165|10160|10175.5|10170.5|10163.8|10158.8|283
1686924300000|2023-06-16 14:05:00|10164.5|10159.5|10179|10174|10180|10175|10163.5|10158.5|301
1686924600000|2023-06-16 14:10:00|10178.8|10173.8|10185|10180|10185.5|10180.5|10177|10172|2299
1686924900000|2023-06-16 14:15:00|10185.3|10180.3|10188.8|10183.8|10189.5|10184.5|10184.3|10179.3|233
1686925200000|2023-06-16 14:20:00|10189|10184|10189.5|10184.5|10191.5|10186.5|10186|10181|60
1686925500000|2023-06-16 14:25:00|10189.8|10184.8|10189.5|10184.5|10193.5|10188.5|10188.5|10183.5|82
1686925800000|2023-06-16 14:30:00|10189.8|10184.8|10185|10180|10190.3|10185.3|10184.5|10179.5|100
1686926100000|2023-06-16 14:35:00|10185.3|10180.3|10186|10181|10188.5|10183.5|10184.5|10179.5|86
1686926400000|2023-06-16 14:40:00|10185.8|10180.8|10189|10184|10189|10184|10184|10179|93
1686926700000|2023-06-16 14:45:00|10188.8|10183.8|10194.3|10189.3|10195.5|10190.5|10188.3|10183.3|117
1686927000000|2023-06-16 14:50:00|10194.5|10189.5|10194.8|10189.8|10200.3|10195.3|10194.3|10189.3|205
1686927300000|2023-06-16 14:55:00|10194.5|10189.5|10195|10190|10195.5|10190.5|10192|10187|89
1686927600000|2023-06-16 15:00:00|10195.3|10190.3|10193.5|10188.5|10197|10192|10192.3|10187.3|175
1686927900000|2023-06-16 15:05:00|10193.8|10188.8|10193.8|10188.8|10197.3|10192.3|10192.3|10187.3|55
1686928200000|2023-06-16 15:10:00|10194|10189|10192|10187|10195|10190|10191.5|10186.5|31
1686928500000|2023-06-16 15:15:00|10191.5|10186.5|10193.5|10188.5|10194|10189|10190|10185|48
1686928800000|2023-06-16 15:20:00|10193.3|10188.3|10197|10192|10197.3|10192.3|10192.5|10187.5|39
1686929100000|2023-06-16 15:25:00|10196.8|10191.8|10194.8|10189.8|10198|10193|10194.8|10189.8|24
1686929400000|2023-06-16 15:30:00|10194.5|10189.5|10195|10190|10196.5|10191.5|10194|10189|93
1686929700000|2023-06-16 15:35:00|10195.3|10190.3|10199.3|10194.3|10201.3|10196.3|10194|10189|62
1686930000000|2023-06-16 15:40:00|10199.5|10194.5|10201.5|10196.5|10201.8|10196.8|10199.3|10194.3|21
1686930300000|2023-06-16 15:45:00|10201|10196|10200.8|10195.8|10201.5|10196.5|10200.3|10195.3|24
1686930600000|2023-06-16 15:50:00|10201|10196|10201.3|10196.3|10203.5|10198.5|10200.5|10195.5|95
1686930900000|2023-06-16 15:55:00|10201.5|10196.5|10200.3|10195.3|10203|10198|10199.5|10194.5|29
1686931200000|2023-06-16 16:00:00|10200.5|10195.5|10199|10194|10200.5|10195.5|10197.5|10192.5|41
1686931500000|2023-06-16 16:05:00|10199.2|10194.2|10197.8|10192.8|10199.5|10194.5|10197|10192|23
1686931800000|2023-06-16 16:10:00|10197.5|10192.5|10198.7|10193.7|10199.7|10194.7|10197|10192|38
1686932100000|2023-06-16 16:15:00|10198.5|10193.5|10197.3|10192.3|10199.5|10194.5|10197.3|10192.3|16
1686932400000|2023-06-16 16:20:00|10197.2|10192.2|10197|10192|10197.7|10192.7|10196.5|10191.5|17
1686932700000|2023-06-16 16:25:00|10197.2|10192.2|10197.2|10192.2|10198.2|10193.2|10196.5|10191.5|22
1686933000000|2023-06-16 16:30:00|10197.5|10192.5|10196.5|10191.5|10197.5|10192.5|10195.5|10190.5|25
1686933300000|2023-06-16 16:35:00|10196.2|10191.2|10195|10190|10197.7|10192.7|10194.5|10189.5|15
1686933600000|2023-06-16 16:40:00|10195.2|10190.2|10194|10189|10196|10191|10193.5|10188.5|21
1686933900000|2023-06-16 16:45:00|10194.2|10189.2|10195|10190|10196.2|10191.2|10194.2|10189.2|16
1686934200000|2023-06-16 16:50:00|10195.2|10190.2|10194.5|10189.5|10196|10191|10193.5|10188.5|12
1686934500000|2023-06-16 16:55:00|10194.2|10189.2|10193|10188|10195.2|10190.2|10193|10188|15
1686934800000|2023-06-16 17:00:00|10193.2|10188.2|10192.5|10187.5|10193.5|10188.5|10191.5|10186.5|95
1686935100000|2023-06-16 17:05:00|10192.2|10187.2|10191.2|10186.2|10192.5|10187.5|10190.7|10185.7|16
1686935400000|2023-06-16 17:10:00|10191.5|10186.5|10190.7|10185.7|10192.7|10187.7|10190.5|10185.5|12
1686935700000|2023-06-16 17:15:00|10191|10186|10190|10185|10191|10186|10189.5|10184.5|12
1686936000000|2023-06-16 17:20:00|10189.7|10184.7|10188.5|10183.5|10190|10185|10188.2|10183.2|30
1686936300000|2023-06-16 17:25:00|10188.2|10183.2|10187.5|10182.5|10188.5|10183.5|10186.3|10181.3|17
1686936600000|2023-06-16 17:30:00|10187.3|10182.3|10188|10183|10189|10184|10186.8|10181.8|16
1686936900000|2023-06-16 17:35:00|10187.7|10182.7|10189|10184|10189.7|10184.7|10187.7|10182.7|8
1686937200000|2023-06-16 17:40:00|10188.7|10183.7|10190|10185|10190.5|10185.5|10188|10183|18
1686937500000|2023-06-16 17:45:00|10189.7|10184.7|10189|10184|10190|10185|10188.5|10183.5|11
1686937800000|2023-06-16 17:50:00|10188.7|10183.7|10188.2|10183.2|10189|10184|10187.5|10182.5|14
1686938100000|2023-06-16 17:55:00|10188.5|10183.5|10187.5|10182.5|10191.2|10186.2|10187.2|10182.2|12
1686938400000|2023-06-16 18:00:00|10187.7|10182.7|10188|10183|10188.5|10183.5|10186.5|10181.5|27
1686938700000|2023-06-16 18:05:00|10187.7|10182.7|10187.7|10182.7|10188.5|10183.5|10187.2|10182.2|34
1686939000000|2023-06-16 18:10:00|10188|10183|10187|10182|10188|10183|10187|10182|12
1686939300000|2023-06-16 18:15:00|10186.7|10181.7|10187|10182|10188.2|10183.2|10186.5|10181.5|14
1686939600000|2023-06-16 18:20:00|10187.2|10182.2|10187.7|10182.7|10188|10183|10186.2|10181.2|10
1686939900000|2023-06-16 18:25:00|10187.5|10182.5|10188.5|10183.5|10189|10184|10187.5|10182.5|76
1686940200000|2023-06-16 18:30:00|10189|10184|10191|10186|10191.5|10186.5|10188.5|10183.5|110
1686940500000|2023-06-16 18:35:00|10190.5|10185.5|10190.2|10185.2|10191|10186|10189.2|10184.2|28
1686940800000|2023-06-16 18:40:00|10190|10185|10188.5|10183.5|10190.5|10185.5|10188|10183|14
1686941100000|2023-06-16 18:45:00|10188.2|10183.2|10186.7|10181.7|10189|10184|10186.5|10181.5|24
1686941400000|2023-06-16 18:50:00|10186.5|10181.5|10186.5|10181.5|10187.2|10182.2|10186.2|10181.2|34
1686941700000|2023-06-16 18:55:00|10186.2|10181.2|10185.5|10180.5|10187.5|10182.5|10184.2|10179.2|266
1686942000000|2023-06-16 19:00:00|10186.5|10181.5|10187|10182|10188.7|10183.7|10186.5|10181.5|133
1686942300000|2023-06-16 19:05:00|10186.5|10181.5|10189|10184|10189|10184|10186.5|10181.5|55
1686942600000|2023-06-16 19:10:00|10188.7|10183.7|10189.5|10184.5|10190.5|10185.5|10188.5|10183.5|14
1686942900000|2023-06-16 19:15:00|10190|10185|10187.5|10182.5|10190|10185|10187.5|10182.5|76
1686943200000|2023-06-16 19:20:00|10187.7|10182.7|10187|10182|10188|10183|10186|10181|44
1686943500000|2023-06-16 19:25:00|10187.2|10182.2|10188.5|10183.5|10188.7|10183.7|10187.2|10182.2|26
1686943800000|2023-06-16 19:30:00|10188.7|10183.7|10188|10183|10188.7|10183.7|10187.2|10182.2|5
1686944100000|2023-06-16 19:35:00|10188.2|10183.2|10187|10182|10188.5|10183.5|10186.5|10181.5|17
1686944400000|2023-06-16 19:40:00|10187.2|10182.2|10188|10183|10188|10183|10186.5|10181.5|11
1686944700000|2023-06-16 19:45:00|10187.7|10182.7|10188.7|10183.7|10189|10184|10187.2|10182.2|6
1686945000000|2023-06-16 19:50:00|10188.5|10183.5|10190|10185|10190|10185|10188.2|10183.2|19
1686945300000|2023-06-16 19:55:00|10190.2|10185.2|10194|10189|10194.5|10189.5|10190|10185|162
1686945600000|2023-06-16 20:00:00|10193.7|10188.7|10192.2|10187.2|10194.5|10189.5|10192|10187|85
1686945900000|2023-06-16 20:05:00|10192.4|10187.4|10192.7|10187.7|10192.7|10187.7|10191.2|10186.2|10
1686946200000|2023-06-16 20:10:00|10192.5|10187.5|10192.4|10187.4|10193.2|10188.2|10192.2|10187.2|6
1686946500000|2023-06-16 20:15:00|10192.2|10187.2|10191.7|10186.7|10192.4|10187.4|10191.2|10186.2|4
1686946800000|2023-06-16 20:20:00|10191.4|10186.4|10190.7|10185.7|10191.7|10186.7|10190.4|10185.4|5
1686947100000|2023-06-16 20:25:00|10190.5|10185.5|10192.5|10187.5|10192.9|10187.9|10190.5|10185.5|38
1686947400000|2023-06-16 20:30:00|10192.2|10187.2|10192.4|10187.4|10192.9|10187.9|10192.2|10187.2|28
1686947700000|2023-06-16 20:35:00|10192.2|10187.2|10191.4|10186.4|10192.4|10187.4|10190.7|10185.7|2
1686948000000|2023-06-16 20:40:00|10191.7|10186.7|10191.7|10186.7|10191.9|10186.9|10191.4|10186.4|3
1686948300000|2023-06-16 20:45:00|10191.9|10186.9|10189.9|10184.9|10191.9|10186.9|10189.7|10184.7|20
1686948600000|2023-06-16 20:50:00|10189.7|10184.7|10190.4|10185.4|10190.7|10185.7|10189.7|10184.7|0
1686948900000|2023-06-16 20:55:00|10190.7|10185.7|10188.4|10183.4|10190.7|10185.7|10188.4|10183.4|8
1687125600000|2023-06-18 22:00:00|10190|10185|10186.5|10181.5|10190|10185|10186.5|10181.5|20
1687125900000|2023-06-18 22:05:00|10186.2|10181.2|10188|10183|10188.5|10183.5|10186|10181|14
1687126200000|2023-06-18 22:10:00|10188.2|10183.2|10190.7|10185.7|10190.7|10185.7|10188|10183|0
1687126500000|2023-06-18 22:15:00|10190.5|10185.5|10190.7|10185.7|10191.2|10186.2|10190.2|10185.2|0
1687126800000|2023-06-18 22:20:00|10191|10186|10191.7|10186.7|10192.2|10187.2|10190.7|10185.7|0
1687127100000|2023-06-18 22:25:00|10191.5|10186.5|10189.7|10184.7|10191.5|10186.5|10189.7|10184.7|0
1687127400000|2023-06-18 22:30:00|10190|10185|10191|10186|10191|10186|10189.5|10184.5|1
1687127700000|2023-06-18 22:35:00|10190.7|10185.7|10189.7|10184.7|10191|10186|10189.7|10184.7|1
1687128000000|2023-06-18 22:40:00|10190|10185|10190|10185|10190|10185|10189.5|10184.5|0
1687128300000|2023-06-18 22:45:00|10189.7|10184.7|10189|10184|10190|10185|10189|10184|5
1687128600000|2023-06-18 22:50:00|10188.7|10183.7|10189|10184|10189.2|10184.2|10188.5|10183.5|2
1687128900000|2023-06-18 22:55:00|10188.7|10183.7|10188.2|10183.2|10189|10184|10187.5|10182.5|1
1687129200000|2023-06-18 23:00:00|10187.5|10182.5|10188.5|10183.5|10189|10184|10187.5|10182.5|4
1687129500000|2023-06-18 23:05:00|10188.7|10183.7|10188.7|10183.7|10189|10184|10188.2|10183.2|1
1687129800000|2023-06-18 23:10:00|10188.5|10183.5|10189.5|10184.5|10189.5|10184.5|10188|10183|3
1687130100000|2023-06-18 23:15:00|10189.2|10184.2|10189|10184|10189.5|10184.5|10188.7|10183.7|0
1687130400000|2023-06-18 23:20:00|10189.2|10184.2|10190.5|10185.5|10190.5|10185.5|10188.9|10183.9|1
1687130700000|2023-06-18 23:25:00|10190.2|10185.2|10190.5|10185.5|10190.7|10185.7|10190.2|10185.2|0
1687131000000|2023-06-18 23:30:00|10190.7|10185.7|10191.5|10186.5|10191.9|10186.9|10190.4|10185.4|0
1687131300000|2023-06-18 23:35:00|10191.7|10186.7|10191.7|10186.7|10191.7|10186.7|10190.7|10185.7|3
1687131600000|2023-06-18 23:40:00|10191.5|10186.5|10190.5|10185.5|10191.9|10186.9|10190.4|10185.4|4
1687131900000|2023-06-18 23:45:00|10190.4|10185.4|10191|10186|10191|10186|10189.9|10184.9|0
1687132200000|2023-06-18 23:50:00|10190.7|10185.7|10191.2|10186.2|10191.2|10186.2|10190.4|10185.4|0
1687132500000|2023-06-18 23:55:00|10191|10186|10190.4|10185.4|10191.2|10186.2|10190.4|10185.4|2
1687132800000|2023-06-19 00:00:00|10190.7|10185.7|10187.7|10182.7|10190.7|10185.7|10186.7|10181.7|57
1687133100000|2023-06-19 00:05:00|10187.9|10182.9|10187.9|10182.9|10188.4|10183.4|10185.4|10180.4|2
1687133400000|2023-06-19 00:10:00|10187.7|10182.7|10189.2|10184.2|10189.4|10184.4|10187.7|10182.7|3
1687133700000|2023-06-19 00:15:00|10189.4|10184.4|10189.7|10184.7|10190.2|10185.2|10188.7|10183.7|6
1687134000000|2023-06-19 00:20:00|10189.4|10184.4|10188.7|10183.7|10189.7|10184.7|10188.7|10183.7|3
1687134300000|2023-06-19 00:25:00|10188.9|10183.9|10190.2|10185.2|10190.4|10185.4|10188.2|10183.2|1
1687134600000|2023-06-19 00:30:00|10190.4|10185.4|10193.7|10188.7|10194.2|10189.2|10190.2|10185.2|10
1687134900000|2023-06-19 00:35:00|10193.9|10188.9|10193.4|10188.4|10194.2|10189.2|10192.2|10187.2|4
1687135200000|2023-06-19 00:40:00|10193.2|10188.2|10194.9|10189.9|10195.2|10190.2|10193.2|10188.2|17
1687135500000|2023-06-19 00:45:00|10194.7|10189.7|10192.7|10187.7|10194.7|10189.7|10192.2|10187.2|7
1687135800000|2023-06-19 00:50:00|10192.4|10187.4|10196.2|10191.2|10196.7|10191.7|10192.2|10187.2|11
1687136100000|2023-06-19 00:55:00|10196.4|10191.4|10195.7|10190.7|10196.9|10191.9|10195.7|10190.7|9
1687136400000|2023-06-19 01:00:00|10195.4|10190.4|10193.7|10188.7|10196.4|10191.4|10192.2|10187.2|29
1687136700000|2023-06-19 01:05:00|10193.9|10188.9|10196.2|10191.2|10196.2|10191.2|10193.2|10188.2|1
1687137000000|2023-06-19 01:10:00|10196.4|10191.4|10196.9|10191.9|10197.9|10192.9|10195.7|10190.7|15
1687137300000|2023-06-19 01:15:00|10196.7|10191.7|10194.4|10189.4|10196.7|10191.7|10194.2|10189.2|11
1687137600000|2023-06-19 01:20:00|10194.7|10189.7|10196.4|10191.4|10196.4|10191.4|10194.2|10189.2|3
1687137900000|2023-06-19 01:25:00|10196.7|10191.7|10195.4|10190.4|10196.9|10191.9|10195.2|10190.2|1
1687138200000|2023-06-19 01:30:00|10195.7|10190.7|10196.1|10191.1|10196.1|10191.1|10192.7|10187.7|6
1687138500000|2023-06-19 01:35:00|10196.2|10191.2|10194.7|10189.7|10196.4|10191.4|10194.7|10189.7|10
1687138800000|2023-06-19 01:40:00|10194.4|10189.4|10198.1|10193.1|10198.1|10193.1|10194.2|10189.2|24
1687139100000|2023-06-19 01:45:00|10198.2|10193.2|10196.4|10191.4|10198.2|10193.2|10196.2|10191.2|19
1687139400000|2023-06-19 01:50:00|10196.2|10191.2|10195.7|10190.7|10196.6|10191.6|10195.2|10190.2|3
1687139700000|2023-06-19 01:55:00|10195.9|10190.9|10196.1|10191.1|10197.2|10192.2|10195.4|10190.4|1
1687140000000|2023-06-19 02:00:00|10196.4|10191.4|10195.9|10190.9|10196.4|10191.4|10194.1|10189.1|10
1687140300000|2023-06-19 02:05:00|10196.1|10191.1|10194.7|10189.7|10196.4|10191.4|10194.7|10189.7|4
1687140600000|2023-06-19 02:10:00|10194.6|10189.6|10195.9|10190.9|10196.9|10191.9|10194.6|10189.6|6
1687140900000|2023-06-19 02:15:00|10195.7|10190.7|10196.6|10191.6|10196.9|10191.9|10194.9|10189.9|2
1687141200000|2023-06-19 02:20:00|10196.9|10191.9|10195.6|10190.6|10196.9|10191.9|10195.6|10190.6|7
1687141500000|2023-06-19 02:25:00|10195.4|10190.4|10193.6|10188.6|10195.6|10190.6|10193.6|10188.6|8
1687141800000|2023-06-19 02:30:00|10193.1|10188.1|10194.1|10189.1|10194.6|10189.6|10193.1|10188.1|14
1687142100000|2023-06-19 02:35:00|10194.4|10189.4|10193.6|10188.6|10194.6|10189.6|10193.6|10188.6|14
1687142400000|2023-06-19 02:40:00|10193.9|10188.9|10194.6|10189.6|10194.6|10189.6|10193.1|10188.1|5
1687142700000|2023-06-19 02:45:00|10194.9|10189.9|10193.6|10188.6|10195.1|10190.1|10193.6|10188.6|2
1687143000000|2023-06-19 02:50:00|10193.9|10188.9|10193.9|10188.9|10195.1|10190.1|10193.4|10188.4|2
1687143300000|2023-06-19 02:55:00|10194.1|10189.1|10196.1|10191.1|10196.4|10191.4|10194.1|10189.1|6
1687143600000|2023-06-19 03:00:00|10196.6|10191.6|10197.1|10192.1|10197.1|10192.1|10195.9|10190.9|2
1687143900000|2023-06-19 03:05:00|10196.9|10191.9|10197.1|10192.1|10197.4|10192.4|10196.1|10191.1|5
1687144200000|2023-06-19 03:10:00|10197.4|10192.4|10197.4|10192.4|10197.6|10192.6|10196.6|10191.6|5
1687144500000|2023-06-19 03:15:00|10197.1|10192.1|10197.1|10192.1|10197.6|10192.6|10196.6|10191.6|3
1687144800000|2023-06-19 03:20:00|10196.9|10191.9|10198.4|10193.4|10198.6|10193.6|10196.9|10191.9|6
1687145100000|2023-06-19 03:25:00|10198.1|10193.1|10196.6|10191.6|10198.6|10193.6|10196.6|10191.6|2
1687145400000|2023-06-19 03:30:00|10196.1|10191.1|10196.1|10191.1|10196.1|10191.1|10194.6|10189.6|23
1687145700000|2023-06-19 03:35:00|10195.9|10190.9|10195.6|10190.6|10196.6|10191.6|10195.1|10190.1|49
1687146000000|2023-06-19 03:40:00|10195.9|10190.9|10194.6|10189.6|10196.6|10191.6|10194.1|10189.1|17
1687146300000|2023-06-19 03:45:00|10194.9|10189.9|10195.9|10190.9|10196.1|10191.1|10194.4|10189.4|5
1687146600000|2023-06-19 03:50:00|10196.1|10191.1|10194.4|10189.4|10196.1|10191.1|10194.4|10189.4|4
1687146900000|2023-06-19 03:55:00|10194.1|10189.1|10193.9|10188.9|10194.1|10189.1|10193.1|10188.1|0
1687147200000|2023-06-19 04:00:00|10193.6|10188.6|10194.9|10189.9|10195.6|10190.6|10193.6|10188.6|8
1687147500000|2023-06-19 04:05:00|10194.6|10189.6|10195.9|10190.9|10196.9|10191.9|10194.6|10189.6|6
1687147800000|2023-06-19 04:10:00|10196.1|10191.1|10195.6|10190.6|10196.1|10191.1|10194.9|10189.9|7
1687148100000|2023-06-19 04:15:00|10195.4|10190.4|10197.1|10192.1|10197.1|10192.1|10195.1|10190.1|6
1687148400000|2023-06-19 04:20:00|10196.9|10191.9|10196.1|10191.1|10197.6|10192.6|10196.1|10191.1|22
1687148700000|2023-06-19 04:25:00|10196.4|10191.4|10194.6|10189.6|10196.6|10191.6|10193.6|10188.6|7
1687149000000|2023-06-19 04:30:00|10194.4|10189.4|10195.1|10190.1|10196.4|10191.4|10194.4|10189.4|7
1687149300000|2023-06-19 04:35:00|10195.4|10190.4|10195.6|10190.6|10195.6|10190.6|10195.1|10190.1|3
1687149600000|2023-06-19 04:40:00|10195.9|10190.9|10195.6|10190.6|10196.1|10191.1|10194.6|10189.6|5
1687149900000|2023-06-19 04:45:00|10195.9|10190.9|10195.6|10190.6|10196.6|10191.6|10195.6|10190.6|13
1687150200000|2023-06-19 04:50:00|10195.8|10190.8|10195.1|10190.1|10196.6|10191.6|10194.9|10189.9|2
1687150500000|2023-06-19 04:55:00|10194.9|10189.9|10193.6|10188.6|10194.9|10189.9|10193.1|10188.1|10
1687150800000|2023-06-19 05:00:00|10193.4|10188.4|10196.1|10191.1|10196.3|10191.3|10192.9|10187.9|10
1687151100000|2023-06-19 05:05:00|10195.9|10190.9|10194.6|10189.6|10196.1|10191.1|10194.6|10189.6|8
1687151400000|2023-06-19 05:10:00|10194.1|10189.1|10193.6|10188.6|10194.6|10189.6|10193.1|10188.1|6
1687151700000|2023-06-19 05:15:00|10193.9|10188.9|10193.4|10188.4|10194.1|10189.1|10193.4|10188.4|2
1687152000000|2023-06-19 05:20:00|10193.6|10188.6|10192.1|10187.1|10193.6|10188.6|10191.9|10186.9|2
1687152300000|2023-06-19 05:25:00|10191.9|10186.9|10191.1|10186.1|10192.3|10187.3|10190.9|10185.9|11
1687152600000|2023-06-19 05:30:00|10191.4|10186.4|10189.4|10184.4|10191.6|10186.6|10189.1|10184.1|15
1687152900000|2023-06-19 05:35:00|10189.1|10184.1|10189.6|10184.6|10190.3|10185.3|10188.9|10183.9|13
1687153200000|2023-06-19 05:40:00|10189.4|10184.4|10188.6|10183.6|10190.6|10185.6|10188.1|10183.1|9
1687153500000|2023-06-19 05:45:00|10188.9|10183.9|10189.1|10184.1|10189.4|10184.4|10187.4|10182.4|9
1687153800000|2023-06-19 05:50:00|10188.9|10183.9|10191.1|10186.1|10191.9|10186.9|10188.9|10183.9|11
1687154100000|2023-06-19 05:55:00|10190.9|10185.9|10189.8|10184.8|10191.1|10186.1|10188.4|10183.4|10
1687154400000|2023-06-19 06:00:00|10190.1|10185.1|10193.4|10188.4|10193.6|10188.6|10189.6|10184.6|21
1687154700000|2023-06-19 06:05:00|10193.6|10188.6|10192.4|10187.4|10194.3|10189.3|10191.6|10186.6|2
1687155000000|2023-06-19 06:10:00|10192.6|10187.6|10192.4|10187.4|10193.1|10188.1|10191.1|10186.1|15
1687155300000|2023-06-19 06:15:00|10192.1|10187.1|10191.1|10186.1|10193.4|10188.4|10190.6|10185.6|4
1687155600000|2023-06-19 06:20:00|10191.4|10186.4|10194.1|10189.1|10196.1|10191.1|10190.9|10185.9|13
1687155900000|2023-06-19 06:25:00|10194.4|10189.4|10196.9|10191.9|10197.6|10192.6|10193.6|10188.6|21
1687156200000|2023-06-19 06:30:00|10196.6|10191.6|10195.4|10190.4|10197.1|10192.1|10195.1|10190.1|21
1687156500000|2023-06-19 06:35:00|10195.6|10190.6|10196.8|10191.8|10198.1|10193.1|10195.6|10190.6|7
1687156800000|2023-06-19 06:40:00|10196.6|10191.6|10196.6|10191.6|10197.3|10192.3|10195.4|10190.4|6
1687157100000|2023-06-19 06:45:00|10196.4|10191.4|10194.9|10189.9|10196.6|10191.6|10194.1|10189.1|6
1687157400000|2023-06-19 06:50:00|10195.1|10190.1|10196.8|10191.8|10197.4|10192.4|10194.9|10189.9|2
1687157700000|2023-06-19 06:55:00|10196.6|10191.6|10195.9|10190.9|10196.6|10191.6|10194.6|10189.6|6
1687158000000|2023-06-19 07:00:00|10195.6|10190.6|10195.4|10190.4|10198.8|10193.8|10193.9|10188.9|19
1687158300000|2023-06-19 07:05:00|10195.6|10190.6|10197.8|10192.8|10199.1|10194.1|10195.1|10190.1|28
1687158600000|2023-06-19 07:10:00|10198.1|10193.1|10195.8|10190.8|10198.3|10193.3|10195.1|10190.1|9
1687158900000|2023-06-19 07:15:00|10196.1|10191.1|10196.6|10191.6|10198.1|10193.1|10195.8|10190.8|6
1687159200000|2023-06-19 07:20:00|10196.8|10191.8|10197.1|10192.1|10199.1|10194.1|10196.1|10191.1|18
1687159500000|2023-06-19 07:25:00|10197.3|10192.3|10199.1|10194.1|10199.1|10194.1|10195.6|10190.6|9
1687159800000|2023-06-19 07:30:00|10198.8|10193.8|10194.3|10189.3|10201.1|10196.1|10193.8|10188.8|37
1687160100000|2023-06-19 07:35:00|10194.1|10189.1|10191.6|10186.6|10196.3|10191.3|10191.3|10186.3|11
1687160400000|2023-06-19 07:40:00|10191.3|10186.3|10195.8|10190.8|10195.8|10190.8|10190.6|10185.6|11
1687160700000|2023-06-19 07:45:00|10195.6|10190.6|10199.1|10194.1|10199.6|10194.6|10195.6|10190.6|25
1687161000000|2023-06-19 07:50:00|10199.3|10194.3|10198.3|10193.3|10201.1|10196.1|10198.1|10193.1|33
1687161300000|2023-06-19 07:55:00|10198.1|10193.1|10197.6|10192.6|10198.3|10193.3|10196.6|10191.6|17
1687161600000|2023-06-19 08:00:00|10197.3|10192.3|10194.3|10189.3|10197.6|10192.6|10193.6|10188.6|27
1687161900000|2023-06-19 08:05:00|10194.6|10189.6|10198.1|10193.1|10198.3|10193.3|10194.3|10189.3|15
1687162200000|2023-06-19 08:10:00|10197.8|10192.8|10195.6|10190.6|10198.1|10193.1|10193.6|10188.6|13
1687162500000|2023-06-19 08:15:00|10195.3|10190.3|10193.3|10188.3|10196.3|10191.3|10192.8|10187.8|8
1687162800000|2023-06-19 08:20:00|10193.6|10188.6|10192.3|10187.3|10194.6|10189.6|10191.8|10186.8|0
1687163100000|2023-06-19 08:25:00|10192.1|10187.1|10192.1|10187.1|10192.6|10187.6|10190.6|10185.6|12
1687163400000|2023-06-19 08:30:00|10192.3|10187.3|10196.6|10191.6|10197.1|10192.1|10192.1|10187.1|22
1687163700000|2023-06-19 08:35:00|10196.8|10191.8|10198.8|10193.8|10199.1|10194.1|10196.6|10191.6|14
1687164000000|2023-06-19 08:40:00|10198.6|10193.6|10195.1|10190.1|10198.8|10193.8|10194.6|10189.6|18
1687164300000|2023-06-19 08:45:00|10195.3|10190.3|10197.1|10192.1|10197.6|10192.6|10195.1|10190.1|0
1687164600000|2023-06-19 08:50:00|10197.3|10192.3|10198.1|10193.1|10199.1|10194.1|10196.1|10191.1|20
1687164900000|2023-06-19 08:55:00|10197.8|10192.8|10198.1|10193.1|10199|10194|10196.6|10191.6|17
1687165200000|2023-06-19 09:00:00|10198.3|10193.3|10199.3|10194.3|10200.1|10195.1|10198.1|10193.1|16
1687165500000|2023-06-19 09:05:00|10199.1|10194.1|10199.3|10194.3|10200.6|10195.6|10198.1|10193.1|9
1687165800000|2023-06-19 09:10:00|10199.1|10194.1|10199.1|10194.1|10199.6|10194.6|10197.6|10192.6|12
1687166100000|2023-06-19 09:15:00|10199.3|10194.3|10200.6|10195.6|10202.1|10197.1|10199.1|10194.1|34
1687166400000|2023-06-19 09:20:00|10200.3|10195.3|10199.8|10194.8|10201.3|10196.3|10199.3|10194.3|19
1687166700000|2023-06-19 09:25:00|10200|10195|10200|10195|10200.8|10195.8|10198.6|10193.6|2
1687167000000|2023-06-19 09:30:00|10200.3|10195.3|10204|10199|10204.5|10199.5|10200.3|10195.3|14
1687167300000|2023-06-19 09:35:00|10204.3|10199.3|10204.8|10199.8|10206|10201|10203.8|10198.8|1
1687167600000|2023-06-19 09:40:00|10205|10200|10206.8|10201.8|10207.8|10202.8|10204.8|10199.8|8
1687167900000|2023-06-19 09:45:00|10206.6|10201.6|10206.8|10201.8|10207|10202|10204.8|10199.8|9
1687168200000|2023-06-19 09:50:00|10206.6|10201.6|10210.8|10205.8|10211|10206|10206.6|10201.6|12
1687168500000|2023-06-19 09:55:00|10211|10206|10213.1|10208.1|10213.8|10208.8|10210.8|10205.8|21
1687168800000|2023-06-19 10:00:00|10213.3|10208.3|10214|10209|10214.5|10209.5|10212.8|10207.8|15
1687169100000|2023-06-19 10:05:00|10214.3|10209.3|10209.8|10204.8|10215.3|10210.3|10209.5|10204.5|33
1687169400000|2023-06-19 10:10:00|10209.5|10204.5|10208.3|10203.3|10209.5|10204.5|10207.8|10202.8|10
1687169700000|2023-06-19 10:15:00|10208.5|10203.5|10208.5|10203.5|10209.5|10204.5|10208.1|10203.1|2
1687170000000|2023-06-19 10:20:00|10208.8|10203.8|10209.8|10204.8|10211|10206|10208.5|10203.5|22
1687170300000|2023-06-19 10:25:00|10209.5|10204.5|10208.3|10203.3|10210.8|10205.8|10207.1|10202.1|7
1687170600000|2023-06-19 10:30:00|10208.1|10203.1|10209.1|10204.1|10209.5|10204.5|10207.5|10202.5|13
1687170900000|2023-06-19 10:35:00|10208.8|10203.8|10208|10203|10209.5|10204.5|10207.5|10202.5|15
1687171200000|2023-06-19 10:40:00|10207.8|10202.8|10207.3|10202.3|10208.5|10203.5|10206.5|10201.5|12
1687171500000|2023-06-19 10:45:00|10207.5|10202.5|10209.5|10204.5|10209.8|10204.8|10207.3|10202.3|11
1687171800000|2023-06-19 10:50:00|10209.8|10204.8|10209.3|10204.3|10210.8|10205.8|10209.3|10204.3|4
1687172100000|2023-06-19 10:55:00|10209.5|10204.5|10206.8|10201.8|10209.8|10204.8|10206.8|10201.8|20
1687172400000|2023-06-19 11:00:00|10206.6|10201.6|10207.5|10202.5|10209.3|10204.3|10206.6|10201.6|17
1687172700000|2023-06-19 11:05:00|10207.3|10202.3|10206.5|10201.5|10207.8|10202.8|10206|10201|13
1687173000000|2023-06-19 11:10:00|10206.7|10201.7|10206.5|10201.5|10207|10202|10205.5|10200.5|21
1687173300000|2023-06-19 11:15:00|10206|10201|10206.5|10201.5|10207|10202|10204.8|10199.8|11
1687173600000|2023-06-19 11:20:00|10206.7|10201.7|10206.5|10201.5|10208|10203|10206|10201|9
1687173900000|2023-06-19 11:25:00|10206.3|10201.3|10206.3|10201.3|10208.8|10203.8|10206|10201|7
1687174200000|2023-06-19 11:30:00|10206.5|10201.5|10206|10201|10207|10202|10205.5|10200.5|24
1687174500000|2023-06-19 11:35:00|10205.8|10200.8|10205.8|10200.8|10206.2|10201.2|10204.5|10199.5|23
1687174800000|2023-06-19 11:40:00|10205.7|10200.7|10203.7|10198.7|10206.5|10201.5|10202|10197|21
1687175100000|2023-06-19 11:45:00|10203.5|10198.5|10203.7|10198.7|10204|10199|10202.2|10197.2|13
1687175400000|2023-06-19 11:50:00|10204|10199|10202.5|10197.5|10204|10199|10201.5|10196.5|17
1687175700000|2023-06-19 11:55:00|10202.2|10197.2|10204.5|10199.5|10206.5|10201.5|10202.2|10197.2|18
1687176000000|2023-06-19 12:00:00|10204.7|10199.7|10204.2|10199.2|10204.7|10199.7|10202.2|10197.2|38
1687176300000|2023-06-19 12:05:00|10204|10199|10204.2|10199.2|10207|10202|10204|10199|20
1687176600000|2023-06-19 12:10:00|10203.7|10198.7|10202.5|10197.5|10203.7|10198.7|10202.5|10197.5|9
1687176900000|2023-06-19 12:15:00|10202.7|10197.7|10204|10199|10204.7|10199.7|10202.7|10197.7|6
1687177200000|2023-06-19 12:20:00|10204.2|10199.2|10199.7|10194.7|10204.2|10199.2|10199.5|10194.5|12
1687177500000|2023-06-19 12:25:00|10200|10195|10202|10197|10202|10197|10199.7|10194.7|17
1687177800000|2023-06-19 12:30:00|10202.2|10197.2|10205.7|10200.7|10205.7|10200.7|10202.2|10197.2|23
1687178100000|2023-06-19 12:35:00|10205.5|10200.5|10203.8|10198.8|10205.5|10200.5|10203.5|10198.5|5
1687178400000|2023-06-19 12:40:00|10203.5|10198.5|10204.5|10199.5|10206.5|10201.5|10203.5|10198.5|7
1687178700000|2023-06-19 12:45:00|10204.7|10199.7|10203.3|10198.3|10205.3|10200.3|10203|10198|21
1687179000000|2023-06-19 12:50:00|10203|10198|10203.5|10198.5|10204.2|10199.2|10201.8|10196.8|4
1687179300000|2023-06-19 12:55:00|10203.3|10198.3|10202.8|10197.8|10205.2|10200.2|10202.8|10197.8|5
1687179600000|2023-06-19 13:00:00|10203|10198|10203|10198|10204.8|10199.8|10203|10198|13
1687179900000|2023-06-19 13:05:00|10203.2|10198.2|10202|10197|10204.2|10199.2|10201.7|10196.7|20
1687180200000|2023-06-19 13:10:00|10202.7|10197.7|10204.7|10199.7|10205.7|10200.7|10202.7|10197.7|31
1687180500000|2023-06-19 13:15:00|10204.8|10199.8|10207.5|10202.5|10207.5|10202.5|10204.8|10199.8|40
1687180800000|2023-06-19 13:20:00|10207.7|10202.7|10209|10204|10210|10205|10207.7|10202.7|33
1687181100000|2023-06-19 13:25:00|10209.2|10204.2|10206.5|10201.5|10209.2|10204.2|10206.5|10201.5|22
1687181400000|2023-06-19 13:30:00|10206.2|10201.2|10206.2|10201.2|10207|10202|10204.5|10199.5|35
1687181700000|2023-06-19 13:35:00|10206|10201|10206.2|10201.2|10208|10203|10205.2|10200.2|21
1687182000000|2023-06-19 13:40:00|10206|10201|10206.5|10201.5|10208|10203|10205.2|10200.2|38
1687182300000|2023-06-19 13:45:00|10206.2|10201.2|10206.2|10201.2|10207.5|10202.5|10205.5|10200.5|23
1687182600000|2023-06-19 13:50:00|10206|10201|10206.2|10201.2|10208|10203|10205.7|10200.7|28
1687182900000|2023-06-19 13:55:00|10206|10201|10208.2|10203.2|10210|10205|10205.5|10200.5|36
1687183200000|2023-06-19 14:00:00|10208.5|10203.5|10209.5|10204.5|10209.5|10204.5|10206.9|10201.9|54
1687183500000|2023-06-19 14:05:00|10209.2|10204.2|10209.7|10204.7|10211|10206|10209|10204|36
1687183800000|2023-06-19 14:10:00|10209.5|10204.5|10213.5|10208.5|10213.7|10208.7|10208.5|10203.5|69
1687184100000|2023-06-19 14:15:00|10213.7|10208.7|10213.7|10208.7|10214.2|10209.2|10212.5|10207.5|33
1687184400000|2023-06-19 14:20:00|10213.5|10208.5|10212.4|10207.4|10213.5|10208.5|10211.9|10206.9|51
1687184700000|2023-06-19 14:25:00|10212.5|10207.5|10209.4|10204.4|10213|10208|10209.2|10204.2|80
1687185000000|2023-06-19 14:30:00|10209.9|10204.9|10209.4|10204.4|10210.9|10205.9|10208.9|10203.9|43
1687185300000|2023-06-19 14:35:00|10208.9|10203.9|10208.2|10203.2|10209.9|10204.9|10207.4|10202.4|37
1687185600000|2023-06-19 14:40:00|10208.4|10203.4|10210.2|10205.2|10210.9|10205.9|10208.2|10203.2|33
1687185900000|2023-06-19 14:45:00|10210|10205|10208.5|10203.5|10211.9|10206.9|10206.5|10201.5|45
1687186200000|2023-06-19 14:50:00|10208.7|10203.7|10206.4|10201.4|10209.2|10204.2|10205.4|10200.4|44
1687186500000|2023-06-19 14:55:00|10206.7|10201.7|10208.2|10203.2|10208.7|10203.7|10206.4|10201.4|27
1687186800000|2023-06-19 15:00:00|10208.4|10203.4|10207.9|10202.9|10208.9|10203.9|10206.4|10201.4|21
1687187100000|2023-06-19 15:05:00|10207.5|10202.5|10206.4|10201.4|10208.2|10203.2|10206.4|10201.4|12
1687187400000|2023-06-19 15:10:00|10206.2|10201.2|10207.7|10202.7|10207.9|10202.9|10205.7|10200.7|15
1687187700000|2023-06-19 15:15:00|10207.4|10202.4|10205.9|10200.9|10207.7|10202.7|10205.7|10200.7|9
1687188000000|2023-06-19 15:20:00|10206.2|10201.2|10206.4|10201.4|10207.4|10202.4|10205.9|10200.9|7
1687188300000|2023-06-19 15:25:00|10206.2|10201.2|10205.9|10200.9|10206.4|10201.4|10204.4|10199.4|28
1687188600000|2023-06-19 15:30:00|10206.2|10201.2|10206.9|10201.9|10207.4|10202.4|10204.9|10199.9|7
1687188900000|2023-06-19 15:35:00|10207.2|10202.2|10208.4|10203.4|10208.9|10203.9|10206.9|10201.9|15
1687189200000|2023-06-19 15:40:00|10208.2|10203.2|10206.9|10201.9|10208.2|10203.2|10206.9|10201.9|11
1687189500000|2023-06-19 15:45:00|10206.7|10201.7|10208.4|10203.4|10208.4|10203.4|10205.9|10200.9|7
1687189800000|2023-06-19 15:50:00|10208.2|10203.2|10209.9|10204.9|10209.9|10204.9|10207.4|10202.4|12
1687190100000|2023-06-19 15:55:00|10209.7|10204.7|10209.4|10204.4|10210.2|10205.2|10208.9|10203.9|17
1687190400000|2023-06-19 16:00:00|10209.7|10204.7|10206.9|10201.9|10209.9|10204.9|10206.9|10201.9|9
1687190700000|2023-06-19 16:05:00|10207.2|10202.2|10210.9|10205.9|10210.9|10205.9|10206.9|10201.9|8
1687191000000|2023-06-19 16:10:00|10210.7|10205.7|10211.2|10206.2|10211.4|10206.4|10210.4|10205.4|11
1687191300000|2023-06-19 16:15:00|10210.9|10205.9|10211.2|10206.2|10212.2|10207.2|10210.9|10205.9|8
1687191600000|2023-06-19 16:20:00|10210.9|10205.9|10211.4|10206.4|10211.9|10206.9|10210.7|10205.7|52
1687191900000|2023-06-19 16:25:00|10211.2|10206.2|10209.2|10204.2|10211.4|10206.4|10208.9|10203.9|31
1687192200000|2023-06-19 16:30:00|10209.4|10204.4|10212.4|10207.4|10212.4|10207.4|10209.2|10204.2|24
1687192500000|2023-06-19 16:35:00|10212.7|10207.7|10212.2|10207.2|10214.4|10209.4|10211.9|10206.9|38
1687192800000|2023-06-19 16:40:00|10212.4|10207.4|10212.2|10207.2|10212.7|10207.7|10211.7|10206.7|13
1687193100000|2023-06-19 16:45:00|10211.9|10206.9|10213.9|10208.9|10214.2|10209.2|10211.9|10206.9|61
1687193400000|2023-06-19 16:50:00|10213.4|10208.4|10212.4|10207.4|10213.4|10208.4|10211.9|10206.9|26
1687193700000|2023-06-19 16:55:00|10212.7|10207.7|10214.7|10209.7|10214.9|10209.9|10212.4|10207.4|48
1687194000000|2023-06-19 17:00:00|10214.9|10209.9|10214.2|10209.2|10214.9|10209.9|10213.7|10208.7|12
1687194300000|2023-06-19 17:05:00|10213.9|10208.9|10213.2|10208.2|10213.9|10208.9|10213.2|10208.2|5
1687194600000|2023-06-19 17:10:00|10213.4|10208.4|10213.2|10208.2|10213.4|10208.4|10213.2|10208.2|1
1687194900000|2023-06-19 17:15:00|10213.4|10208.4|10212.9|10207.9|10213.4|10208.4|10212.7|10207.7|2
1687195200000|2023-06-19 17:20:00|10213.2|10208.2|10213.4|10208.4|10213.4|10208.4|10212.7|10207.7|1
1687195500000|2023-06-19 17:25:00|10213.2|10208.2|10212.7|10207.7|10213.4|10208.4|10212.7|10207.7|4
1687195800000|2023-06-19 17:30:00|10212.9|10207.9|10212.2|10207.2|10212.9|10207.9|10212.2|10207.2|6
1687196100000|2023-06-19 17:35:00|10212.4|10207.4|10212.7|10207.7|10212.7|10207.7|10212.2|10207.2|3
1687196400000|2023-06-19 17:40:00|10212.9|10207.9|10212.2|10207.2|10212.9|10207.9|10211.9|10206.9|1
1687196700000|2023-06-19 17:45:00|10211.9|10206.9|10212.7|10207.7|10212.9|10207.9|10211.9|10206.9|0
1687197000000|2023-06-19 17:50:00|10212.4|10207.4|10212.4|10207.4|10212.9|10207.9|10212.4|10207.4|4
1687197300000|2023-06-19 17:55:00|10212.2|10207.2|10213.7|10208.7|10213.7|10208.7|10212.2|10207.2|2
1687197600000|2023-06-19 18:00:00|10213.9|10208.9|10213.2|10208.2|10213.9|10208.9|10212.2|10207.2|3
1687197900000|2023-06-19 18:05:00|10213.4|10208.4|10211.9|10206.9|10213.9|10208.9|10211.7|10206.7|4
1687198200000|2023-06-19 18:10:00|10211.4|10206.4|10211.9|10206.9|10211.9|10206.9|10210.4|10205.4|15
1687198500000|2023-06-19 18:15:00|||||||||1
1687198800000|2023-06-19 18:20:00|10212.2|10207.2|10211.4|10206.4|10212.2|10207.2|10211.4|10206.4|5
1687199100000|2023-06-19 18:25:00|10211.7|10206.7|10212.7|10207.7|10212.7|10207.7|10211.4|10206.4|4
1687199400000|2023-06-19 18:30:00|10212.9|10207.9|10213.9|10208.9|10213.9|10208.9|10212.9|10207.9|10
1687199700000|2023-06-19 18:35:00|10213.4|10208.4|10213.4|10208.4|10213.7|10208.7|10212.9|10207.9|2
1687200000000|2023-06-19 18:40:00|10213.2|10208.2|10213.7|10208.7|10213.7|10208.7|10213.2|10208.2|5
1687200300000|2023-06-19 18:45:00|10213.9|10208.9|10213.7|10208.7|10213.9|10208.9|10213.4|10208.4|1
1687200600000|2023-06-19 18:50:00|10213.4|10208.4|10213.4|10208.4|10213.7|10208.7|10213.2|10208.2|0
1687200900000|2023-06-19 18:55:00|10213.7|10208.7|10212.2|10207.2|10213.7|10208.7|10212.2|10207.2|2
1687201200000|2023-06-19 19:00:00|10212.4|10207.4|10212.4|10207.4|10212.4|10207.4|10212.4|10207.4|0
1687201500000|2023-06-19 19:05:00|10212.2|10207.2|10211.7|10206.7|10212.4|10207.4|10211.7|10206.7|8
1687201800000|2023-06-19 19:10:00|10211.9|10206.9|10212.2|10207.2|10212.2|10207.2|10211.7|10206.7|2
1687202100000|2023-06-19 19:15:00|10211.9|10206.9|10212.2|10207.2|10212.2|10207.2|10211.9|10206.9|0
1687202400000|2023-06-19 19:20:00|10212.4|10207.4|10212.2|10207.2|10212.4|10207.4|10212.2|10207.2|1
1687202700000|2023-06-19 19:25:00|10211.9|10206.9|10212.2|10207.2|10212.2|10207.2|10211.9|10206.9|0
1687203000000|2023-06-19 19:30:00|10211.9|10206.9|10212.7|10207.7|10212.7|10207.7|10211.9|10206.9|13
1687203300000|2023-06-19 19:35:00|10212.9|10207.9|10212.1|10207.1|10212.9|10207.9|10212.1|10207.1|7
1687203600000|2023-06-19 19:40:00|10211.9|10206.9|10211.4|10206.4|10211.9|10206.9|10211.1|10206.1|0
1687203900000|2023-06-19 19:45:00|10211.2|10206.2|10212.1|10207.1|10212.1|10207.1|10211.1|10206.1|1
1687204200000|2023-06-19 19:50:00|10211.9|10206.9|10211.6|10206.6|10211.9|10206.9|10211.6|10206.6|1
1687204500000|2023-06-19 19:55:00|10211.9|10206.9|10212.6|10207.6|10212.6|10207.6|10211.6|10206.6|4
1687204800000|2023-06-19 20:00:00|10212.4|10207.4|10212.4|10207.4|10212.6|10207.6|10211.6|10206.6|1
1687205100000|2023-06-19 20:05:00|10212.6|10207.6|10212.4|10207.4|10213.4|10208.4|10212.4|10207.4|0
1687205400000|2023-06-19 20:10:00|10212.6|10207.6|10212.4|10207.4|10212.6|10207.6|10212.4|10207.4|0
1687205700000|2023-06-19 20:15:00|10212.3|10207.3|10211.9|10206.9|10212.3|10207.3|10211.6|10206.6|6
1687206000000|2023-06-19 20:20:00|10211.6|10206.6|10210.6|10205.6|10211.9|10206.9|10210.4|10205.4|6
1687206300000|2023-06-19 20:25:00|10210.4|10205.4|10211.1|10206.1|10211.1|10206.1|10210.1|10205.1|2
1687206600000|2023-06-19 20:30:00|10210.9|10205.9|10210.9|10205.9|10211.1|10206.1|10210.4|10205.4|1
1687206900000|2023-06-19 20:35:00|10210.6|10205.6|10210.4|10205.4|10210.7|10205.7|10210.1|10205.1|17
1687207200000|2023-06-19 20:40:00|10210.1|10205.1|10210.1|10205.1|10210.4|10205.4|10209.6|10204.6|0
1687207500000|2023-06-19 20:45:00|10209.9|10204.9|10209.4|10204.4|10209.9|10204.9|10209.1|10204.1|1
1687207800000|2023-06-19 20:50:00|10209.6|10204.6|10209.2|10204.2|10209.9|10204.9|10209.1|10204.1|3
1687208100000|2023-06-19 20:55:00|10209.4|10204.4|10211.1|10204.1|10211.1|10205.4|10208.2|10203.2|2
1687219200000|2023-06-20 00:00:00|10208.6|10203.6|10208.3|10203.3|10209.6|10204.6|10205.8|10200.8|47
1687219500000|2023-06-20 00:05:00|10208.1|10203.1|10207.6|10202.6|10209.6|10204.6|10206.6|10201.6|8
1687219800000|2023-06-20 00:10:00|10207.4|10202.4|10208.3|10203.3|10209.8|10204.8|10207.4|10202.4|1
1687220100000|2023-06-20 00:15:00|10208.4|10203.4|10211.8|10206.8|10212.6|10207.6|10207.8|10202.8|40
1687220400000|2023-06-20 00:20:00|10212.1|10207.1|10213.8|10208.8|10214.3|10209.3|10211.6|10206.6|10
1687220700000|2023-06-20 00:25:00|10213.6|10208.6|10213.8|10208.8|10214.9|10209.9|10212.8|10207.8|8
1687221000000|2023-06-20 00:30:00|10214.1|10209.1|10214.3|10209.3|10214.4|10209.4|10212.8|10207.8|5
1687221300000|2023-06-20 00:35:00|10214.4|10209.4|10215.1|10210.1|10215.3|10210.3|10214.1|10209.1|7
1687221600000|2023-06-20 00:40:00|10214.8|10209.8|10213.3|10208.3|10215.1|10210.1|10212.6|10207.6|1
1687221900000|2023-06-20 00:45:00|10213.1|10208.1|10212.9|10207.9|10213.8|10208.8|10211.9|10206.9|2
1687222200000|2023-06-20 00:50:00|10212.6|10207.6|10213.6|10208.6|10214.1|10209.1|10211.4|10206.4|25
1687222500000|2023-06-20 00:55:00|10213.4|10208.4|10211.6|10206.6|10213.9|10208.9|10211.1|10206.1|3
1687222800000|2023-06-20 01:00:00|10211.8|10206.8|10211.1|10206.1|10212.6|10207.6|10209.6|10204.6|7
1687223100000|2023-06-20 01:05:00|10210.9|10205.9|10212.8|10207.8|10212.8|10207.8|10210.6|10205.6|2
1687223400000|2023-06-20 01:10:00|10212.6|10207.6|10213.1|10208.1|10213.6|10208.6|10212.1|10207.1|6
1687223700000|2023-06-20 01:15:00|10213.3|10208.3|10214.6|10209.6|10216.3|10211.3|10211.6|10206.6|14
1687224000000|2023-06-20 01:20:00|10214.8|10209.8|10214.3|10209.3|10215.3|10210.3|10213.3|10208.3|3
1687224300000|2023-06-20 01:25:00|10214.1|10209.1|10214.6|10209.6|10214.8|10209.8|10213.6|10208.6|5
1687224600000|2023-06-20 01:30:00|10214.3|10209.3|10215.3|10210.3|10215.8|10210.8|10213.1|10208.1|17
1687224900000|2023-06-20 01:35:00|10215.6|10210.6|10214.6|10209.6|10216|10211|10214.1|10209.1|21
1687225200000|2023-06-20 01:40:00|10214.8|10209.8|10219|10214|10220|10215|10214.8|10209.8|34
1687225500000|2023-06-20 01:45:00|10219.2|10214.2|10217.8|10212.8|10219.2|10214.2|10217|10212|9
1687225800000|2023-06-20 01:50:00|10217.3|10212.3|10220.4|10215.4|10220.4|10215.4|10216.8|10211.8|25
1687226100000|2023-06-20 01:55:00|10220.7|10215.7|10219|10214|10220.7|10215.7|10218.3|10213.3|12
1687226400000|2023-06-20 02:00:00|10219.2|10214.2|10218.3|10213.3|10219.9|10214.9|10217.8|10212.8|4
1687226700000|2023-06-20 02:05:00|10218.5|10213.5|10218.2|10213.2|10219.7|10214.7|10217.2|10212.2|49
1687227000000|2023-06-20 02:10:00|10218.5|10213.5|10218.5|10213.5|10220.2|10215.2|10217.5|10212.5|15
1687227300000|2023-06-20 02:15:00|10218.7|10213.7|10216.8|10211.8|10218.7|10213.7|10216.3|10211.3|13
1687227600000|2023-06-20 02:20:00|10217|10212|10214.1|10209.1|10217.5|10212.5|10213.1|10208.1|28
1687227900000|2023-06-20 02:25:00|10214.3|10209.3|10211.3|10206.3|10216|10211|10210.8|10205.8|15
1687228200000|2023-06-20 02:30:00|10211.5|10206.5|10210.8|10205.8|10211.8|10206.8|10209|10204|11
1687228500000|2023-06-20 02:35:00|10211|10206|10210.8|10205.8|10212|10207|10210.3|10205.3|37
1687228800000|2023-06-20 02:40:00|10210.5|10205.5|10210.5|10205.5|10211.8|10206.8|10210|10205|12
1687229100000|2023-06-20 02:45:00|10210.3|10205.3|10208|10203|10211|10206|10207.8|10202.8|11
1687229400000|2023-06-20 02:50:00|10207.8|10202.8|10207.8|10202.8|10209.3|10204.3|10206.8|10201.8|29
1687229700000|2023-06-20 02:55:00|10208|10203|10208.8|10203.8|10209.3|10204.3|10207.8|10202.8|14
1687230000000|2023-06-20 03:00:00|10209|10204|10208.3|10203.3|10209.8|10204.8|10208.3|10203.3|7
1687230300000|2023-06-20 03:05:00|10208.5|10203.5|10209.3|10204.3|10209.8|10204.8|10208.3|10203.3|3
1687230600000|2023-06-20 03:10:00|10209|10204|10209.8|10204.8|10209.8|10204.8|10208.8|10203.8|5
1687230900000|2023-06-20 03:15:00|10210|10205|10210.1|10205.1|10210.8|10205.8|10209.8|10204.8|6
1687231200000|2023-06-20 03:20:00|10210|10205|10210.3|10205.3|10211.8|10206.8|10210|10205|2
1687231500000|2023-06-20 03:25:00|10210.5|10205.5|10210.5|10205.5|10210.8|10205.8|10209.5|10204.5|6
1687231800000|2023-06-20 03:30:00|10210.8|10205.8|10211.8|10206.8|10211.8|10206.8|10210.5|10205.5|5
1687232100000|2023-06-20 03:35:00|10211.5|10206.5|10211|10206|10211.5|10206.5|10210.8|10205.8|1
1687232400000|2023-06-20 03:40:00|10211.2|10206.2|10209.8|10204.8|10211.7|10206.7|10209.3|10204.3|11
1687232700000|2023-06-20 03:45:00|10209.5|10204.5|10210.3|10205.3|10210.5|10205.5|10209.3|10204.3|13
1687233000000|2023-06-20 03:50:00|10210|10205|10211.8|10206.8|10212|10207|10209.8|10204.8|5
1687233300000|2023-06-20 03:55:00|10211.5|10206.5|10211.8|10206.8|10212.7|10207.7|10211.5|10206.5|2
1687233600000|2023-06-20 04:00:00|10211.5|10206.5|10213|10208|10213.3|10208.3|10210.8|10205.8|15
1687233900000|2023-06-20 04:05:00|10213.3|10208.3|10213|10208|10214.5|10209.5|10213|10208|7
1687234200000|2023-06-20 04:10:00|10213.3|10208.3|10214.3|10209.3|10214.7|10209.7|10213|10208|1
1687234500000|2023-06-20 04:15:00|10214|10209|10214.8|10209.8|10215|10210|10213.8|10208.8|1
1687234800000|2023-06-20 04:20:00|10214.5|10209.5|10215|10210|10215.5|10210.5|10214.3|10209.3|2
1687235100000|2023-06-20 04:25:00|10214.8|10209.8|10213.3|10208.3|10215.3|10210.3|10213|10208|1
1687235400000|2023-06-20 04:30:00|10213.5|10208.5|10215.3|10210.3|10215.5|10210.5|10213.5|10208.5|5
1687235700000|2023-06-20 04:35:00|10215|10210|10215.3|10210.3|10215.8|10210.8|10214.8|10209.8|9
1687236000000|2023-06-20 04:40:00|10215.5|10210.5|10216.5|10211.5|10216.8|10211.8|10215.3|10210.3|11
1687236300000|2023-06-20 04:45:00|10216.3|10211.3|10217.5|10212.5|10217.7|10212.7|10216|10211|14
1687236600000|2023-06-20 04:50:00|10217.7|10212.7|10216.8|10211.8|10217.7|10212.7|10216.3|10211.3|4
1687236900000|2023-06-20 04:55:00|10216.5|10211.5|10219.4|10214.4|10219.7|10214.7|10216.5|10211.5|12
1687237200000|2023-06-20 05:00:00|10219.7|10214.7|10219.4|10214.4|10220.1|10215.1|10217.7|10212.7|11
1687237500000|2023-06-20 05:05:00|10219.2|10214.2|10220.2|10215.2|10220.7|10215.7|10219.2|10214.2|8
1687237800000|2023-06-20 05:10:00|10220.4|10215.4|10219.7|10214.7|10220.6|10215.6|10218.2|10213.2|32
1687238100000|2023-06-20 05:15:00|10219.9|10214.9|10222.3|10217.3|10222.8|10217.8|10219.9|10214.9|22
1687238400000|2023-06-20 05:20:00|10222.1|10217.1|10220.8|10215.8|10222.8|10217.8|10220.6|10215.6|9
1687238700000|2023-06-20 05:25:00|10221|10216|10219|10214|10221.5|10216.5|10219|10214|2
1687239000000|2023-06-20 05:30:00|10219.3|10214.3|10217.3|10212.3|10220|10215|10216.5|10211.5|7
1687239300000|2023-06-20 05:35:00|10217.5|10212.5|10216|10211|10217.5|10212.5|10215|10210|7
1687239600000|2023-06-20 05:40:00|10216.2|10211.2|10215.2|10210.2|10217.2|10212.2|10214.7|10209.7|6
1687239900000|2023-06-20 05:45:00|10215|10210|10213.5|10208.5|10216.2|10211.2|10213.5|10208.5|20
1687240200000|2023-06-20 05:50:00|10213.3|10208.3|10214|10209|10215|10210|10213.2|10208.2|19
1687240500000|2023-06-20 05:55:00|10213.7|10208.7|10212.2|10207.2|10214.2|10209.2|10212.2|10207.2|14
1687240800000|2023-06-20 06:00:00|10212.5|10207.5|10213.5|10208.5|10214.2|10209.2|10210.7|10205.7|37
1687241100000|2023-06-20 06:05:00|10213.3|10208.3|10215.7|10210.7|10216.5|10211.5|10213.3|10208.3|13
1687241400000|2023-06-20 06:10:00|10215.5|10210.5|10216|10211|10217|10212|10214.3|10209.3|12
1687241700000|2023-06-20 06:15:00|10215.8|10210.8|10210|10205|10216|10211|10210|10205|17
1687242000000|2023-06-20 06:20:00|10209.7|10204.7|10208.5|10203.5|10211.7|10206.7|10208|10203|25
1687242300000|2023-06-20 06:25:00|10208.7|10203.7|10209|10204|10210.2|10205.2|10208.3|10203.3|26
1687242600000|2023-06-20 06:30:00|10208.8|10203.8|10210.3|10205.3|10213.7|10208.7|10208.7|10203.7|34
1687242900000|2023-06-20 06:35:00|10210.2|10205.2|10207.2|10202.2|10211|10206|10207.2|10202.2|16
1687243200000|2023-06-20 06:40:00|10207.4|10202.4|10209.2|10204.2|10210.2|10205.2|10207.2|10202.2|12
1687243500000|2023-06-20 06:45:00|10209|10204|10211.5|10206.5|10212.4|10207.4|10208.7|10203.7|11
1687243800000|2023-06-20 06:50:00|10211.7|10206.7|10212.7|10207.7|10212.7|10207.7|10210|10205|14
1687244100000|2023-06-20 06:55:00|10213.2|10208.2|10215|10210|10216.5|10211.5|10213|10208|16
1687244400000|2023-06-20 07:00:00|10215.2|10210.2|10216.2|10211.2|10219|10214|10212.2|10207.2|57
1687244700000|2023-06-20 07:05:00|10216|10211|10212.2|10207.2|10218.7|10213.7|10212|10207|73
1687245000000|2023-06-20 07:10:00|10212.5|10207.5|10209.7|10204.7|10214|10209|10208.5|10203.5|51
1687245300000|2023-06-20 07:15:00|10209.5|10204.5|10207|10202|10211.5|10206.5|10207|10202|28
1687245600000|2023-06-20 07:20:00|10207.2|10202.2|10204.5|10199.5|10207.7|10202.7|10203|10198|35
1687245900000|2023-06-20 07:25:00|10204.7|10199.7|10204.2|10199.2|10206.2|10201.2|10203.2|10198.2|60
1687246200000|2023-06-20 07:30:00|10204.5|10199.5|10196.5|10191.5|10204.7|10199.7|10196.2|10191.2|81
1687246500000|2023-06-20 07:35:00|10196.2|10191.2|10196|10191|10198|10193|10193.7|10188.7|108
1687246800000|2023-06-20 07:40:00|10196.2|10191.2|10197.5|10192.5|10200|10195|10196.2|10191.2|22
1687247100000|2023-06-20 07:45:00|10197.2|10192.2|10194.2|10189.2|10197.7|10192.7|10193.2|10188.2|30
1687247400000|2023-06-20 07:50:00|10194.5|10189.5|10198|10193|10200.2|10195.2|10194.2|10189.2|30
1687247700000|2023-06-20 07:55:00|10198.2|10193.2|10195.7|10190.7|10199.5|10194.5|10193.7|10188.7|39
1687248000000|2023-06-20 08:00:00|10195.5|10190.5|10198|10193|10198.7|10193.7|10195|10190|31
1687248300000|2023-06-20 08:05:00|10198.2|10193.2|10198|10193|10200.2|10195.2|10197.2|10192.2|52
1687248600000|2023-06-20 08:10:00|10197.7|10192.7|10198.5|10193.5|10201|10196|10197.5|10192.5|72
1687248900000|2023-06-20 08:15:00|10198.7|10193.7|10198.5|10193.5|10200.2|10195.2|10197.2|10192.2|18
1687249200000|2023-06-20 08:20:00|10198.7|10193.7|10198|10193|10200.2|10195.2|10197.5|10192.5|24
1687249500000|2023-06-20 08:25:00|10197.7|10192.7|10197.7|10192.7|10200.2|10195.2|10197.2|10192.2|14
1687249800000|2023-06-20 08:30:00|10197.5|10192.5|10201.4|10196.4|10201.7|10196.7|10197.5|10192.5|38
1687250100000|2023-06-20 08:35:00|10201.7|10196.7|10199.9|10194.9|10203.2|10198.2|10198.7|10193.7|19
1687250400000|2023-06-20 08:40:00|10199.7|10194.7|10198.2|10193.2|10200.2|10195.2|10197.7|10192.7|20
1687250700000|2023-06-20 08:45:00|10198.4|10193.4|10198.2|10193.2|10200.2|10195.2|10197.5|10192.5|20
1687251000000|2023-06-20 08:50:00|10198.4|10193.4|10204.2|10199.2|10204.2|10199.2|10196.9|10191.9|26
1687251300000|2023-06-20 08:55:00|10203.9|10198.9|10199.7|10194.7|10204.2|10199.2|10199.2|10194.2|33
1687251600000|2023-06-20 09:00:00|10199.9|10194.9|10200.4|10195.4|10200.7|10195.7|10197.7|10192.7|21
1687251900000|2023-06-20 09:05:00|10200.2|10195.2|10201.2|10196.2|10201.9|10196.9|10198.7|10193.7|12
1687252200000|2023-06-20 09:10:00|10201|10196|10203.9|10198.9|10203.9|10198.9|10200.7|10195.7|48
1687252500000|2023-06-20 09:15:00|10203.7|10198.7|10205.7|10200.7|10207.7|10202.7|10203.5|10198.5|48
1687252800000|2023-06-20 09:20:00|10205.9|10200.9|10205.7|10200.7|10206.9|10201.9|10204.2|10199.2|7
1687253100000|2023-06-20 09:25:00|10206.2|10201.2|10204.7|10199.7|10206.2|10201.2|10203.7|10198.7|24
1687253400000|2023-06-20 09:30:00|10204.9|10199.9|10204.7|10199.7|10205.7|10200.7|10203.9|10198.9|6
1687253700000|2023-06-20 09:35:00|10204.9|10199.9|10205.9|10200.9|10207.2|10202.2|10203.2|10198.2|9
1687254000000|2023-06-20 09:40:00|10206.2|10201.2|10207.9|10202.9|10208.9|10203.9|10205.9|10200.9|19
1687254300000|2023-06-20 09:45:00|10207.7|10202.7|10207.9|10202.9|10208.7|10203.7|10207.4|10202.4|5
1687254600000|2023-06-20 09:50:00|10207.7|10202.7|10207.7|10202.7|10209.2|10204.2|10207.4|10202.4|15
1687254900000|2023-06-20 09:55:00|10207.9|10202.9|10211.2|10206.2|10212.7|10207.7|10207.7|10202.7|79
1687255200000|2023-06-20 10:00:00|10211.4|10206.4|10207.9|10202.9|10211.7|10206.7|10207.4|10202.4|34
1687255500000|2023-06-20 10:05:00|10207.7|10202.7|10205.7|10200.7|10207.9|10202.9|10205.4|10200.4|5
1687255800000|2023-06-20 10:10:00|10205.2|10200.2|10206.7|10201.7|10207.2|10202.2|10204.7|10199.7|7
1687256100000|2023-06-20 10:15:00|10206.9|10201.9|10206.7|10201.7|10208.4|10203.4|10205.9|10200.9|7
1687256400000|2023-06-20 10:20:00|10206.9|10201.9|10206.7|10201.7|10207.9|10202.9|10205.2|10200.2|17
1687256700000|2023-06-20 10:25:00|10206.6|10201.6|10206.9|10201.9|10207.2|10202.2|10205.2|10200.2|21
1687257000000|2023-06-20 10:30:00|10207.2|10202.2|10205.7|10200.7|10208.2|10203.2|10204.9|10199.9|6
1687257300000|2023-06-20 10:35:00|10205.4|10200.4|10204.4|10199.4|10206.7|10201.7|10203.7|10198.7|16
1687257600000|2023-06-20 10:40:00|10204.2|10199.2|10204.7|10199.7|10205.2|10200.2|10202.7|10197.7|4
1687257900000|2023-06-20 10:45:00|10204.4|10199.4|10204.4|10199.4|10205.7|10200.7|10204.2|10199.2|12
1687258200000|2023-06-20 10:50:00|10204.7|10199.7|10204.4|10199.4|10204.7|10199.7|10203.2|10198.2|22
1687258500000|2023-06-20 10:55:00|10204.7|10199.7|10206.2|10201.2|10207.2|10202.2|10204.2|10199.2|46
1687258800000|2023-06-20 11:00:00|10205.9|10200.9|10203.4|10198.4|10205.9|10200.9|10203.4|10198.4|11
1687259100000|2023-06-20 11:05:00|10203.2|10198.2|10206.4|10201.4|10206.7|10201.7|10203.2|10198.2|27
1687259400000|2023-06-20 11:10:00|10206.2|10201.2|10207.4|10202.4|10207.7|10202.7|10205.7|10200.7|14
1687259700000|2023-06-20 11:15:00|10207.2|10202.2|10205.2|10200.2|10207.7|10202.7|10204.7|10199.7|15
1687260000000|2023-06-20 11:20:00|10205.4|10200.4|10207.2|10202.2|10207.4|10202.4|10204.9|10199.9|15
1687260300000|2023-06-20 11:25:00|10207.4|10202.4|10206.6|10201.6|10207.9|10202.9|10205.7|10200.7|1
1687260600000|2023-06-20 11:30:00|10206.4|10201.4|10210.1|10205.1|10210.2|10205.2|10206.4|10201.4|17
1687260900000|2023-06-20 11:35:00|10210.2|10205.2|10207.6|10202.6|10210.9|10205.9|10206.9|10201.9|12
1687261200000|2023-06-20 11:40:00|10207.9|10202.9|10205.6|10200.6|10208.4|10203.4|10204.4|10199.4|34
1687261500000|2023-06-20 11:45:00|10205.4|10200.4|10205.9|10200.9|10206.4|10201.4|10204.4|10199.4|6
1687261800000|2023-06-20 11:50:00|10206.1|10201.1|10209.4|10204.4|10210.9|10205.9|10205.7|10200.7|26
1687262100000|2023-06-20 11:55:00|10209.6|10204.6|10207.6|10202.6|10209.6|10204.6|10207.4|10202.4|12
1687262400000|2023-06-20 12:00:00|10207.9|10202.9|10206.9|10201.9|10208.6|10203.6|10206.6|10201.6|14
1687262700000|2023-06-20 12:05:00|10207.1|10202.1|10204.7|10199.7|10207.8|10202.8|10203.7|10198.7|80
1687263000000|2023-06-20 12:10:00|10205.1|10200.1|10202.4|10197.4|10206.2|10201.2|10202.2|10197.2|115
1687263300000|2023-06-20 12:15:00|10202.2|10197.2|10202.7|10197.7|10204.7|10199.7|10201.2|10196.2|105
1687263600000|2023-06-20 12:20:00|10202.4|10197.4|10205.7|10200.7|10206.2|10201.2|10202.2|10197.2|123
1687263900000|2023-06-20 12:25:00|10206.2|10201.2|10207.9|10202.9|10208.2|10203.2|10205.2|10200.2|178
1687264200000|2023-06-20 12:30:00|10210.1|10205.1|10213.2|10208.2|10217.9|10212.9|10210.1|10205.1|211
1687264500000|2023-06-20 12:35:00|10212.9|10207.9|10216.7|10211.7|10217.7|10212.7|10212.7|10207.7|93
1687264800000|2023-06-20 12:40:00|10216.9|10211.9|10216.2|10211.2|10217.7|10212.7|10214.7|10209.7|110
1687265100000|2023-06-20 12:45:00|10215.9|10210.9|10218.7|10213.7|10220.2|10215.2|10215.9|10210.9|180
1687265400000|2023-06-20 12:50:00|10219.2|10214.2|10216.7|10211.7|10221.2|10216.2|10216.7|10211.7|144
1687265700000|2023-06-20 12:55:00|10216.6|10211.6|10214.6|10209.6|10216.6|10211.6|10213.4|10208.4|164
1687266000000|2023-06-20 13:00:00|10214.9|10209.9|10223.1|10218.1|10224.2|10219.2|10213.9|10208.9|88
1687266300000|2023-06-20 13:05:00|10222.9|10217.9|10223.2|10218.2|10224.6|10219.6|10220.9|10215.9|128
1687266600000|2023-06-20 13:10:00|10223.4|10218.4|10224.2|10219.2|10224.6|10219.6|10219.2|10214.2|101
1687266900000|2023-06-20 13:15:00|10223.6|10218.6|10221.7|10216.7|10224.9|10219.9|10221.7|10216.7|62
1687267200000|2023-06-20 13:20:00|10221.6|10216.6|10222.1|10217.1|10223.6|10218.6|10221.4|10216.4|102
1687267500000|2023-06-20 13:25:00|10222.4|10217.4|10218.6|10213.6|10224.6|10219.6|10218.1|10213.1|89
1687267800000|2023-06-20 13:30:00|10218.4|10213.4|10211.6|10206.6|10219.1|10214.1|10211.2|10206.2|182
1687268100000|2023-06-20 13:35:00|10212.1|10207.1|10215.2|10210.2|10216.1|10211.1|10210.1|10205.1|124
1687268400000|2023-06-20 13:40:00|10215.4|10210.4|10220.9|10215.9|10223.6|10218.6|10215.1|10210.1|173
1687268700000|2023-06-20 13:45:00|10220.6|10215.6|10220.6|10215.6|10222.6|10217.6|10219.7|10214.7|98
1687269000000|2023-06-20 13:50:00|10220.7|10215.7|10219.6|10214.6|10221.6|10216.6|10217.1|10212.1|131
1687269300000|2023-06-20 13:55:00|10219.1|10214.1|10220.9|10215.9|10223.1|10218.1|10217.1|10212.1|126
1687269600000|2023-06-20 14:00:00|10220.6|10215.6|10220.1|10215.1|10223.6|10218.6|10218.1|10213.1|119
1687269900000|2023-06-20 14:05:00|10220.4|10215.4|10221.1|10216.1|10224.1|10219.1|10219.7|10214.7|141
1687270200000|2023-06-20 14:10:00|10220.9|10215.9|10219.2|10214.2|10221.6|10216.6|10217.4|10212.4|81
1687270500000|2023-06-20 14:15:00|10219.4|10214.4|10225.2|10220.2|10225.6|10220.6|10218.9|10213.9|118
1687270800000|2023-06-20 14:20:00|10225.1|10220.1|10230.6|10225.6|10230.6|10225.6|10222.9|10217.9|209
1687271100000|2023-06-20 14:25:00|10230.4|10225.4|10232.9|10227.9|10234.4|10229.4|10230.1|10225.1|203
1687271400000|2023-06-20 14:30:00|10233.1|10228.1|10235.1|10230.1|10237.1|10232.1|10233.1|10228.1|156
1687271700000|2023-06-20 14:35:00|10234.6|10229.6|10231.1|10226.1|10237.1|10232.1|10229.6|10224.6|122
1687272000000|2023-06-20 14:40:00|10231.4|10226.4|10234.1|10229.1|10235.6|10230.6|10231.1|10226.1|88
1687272300000|2023-06-20 14:45:00|10234.4|10229.4|10236.4|10231.4|10238.1|10233.1|10233.1|10228.1|162
1687272600000|2023-06-20 14:50:00|10236.2|10231.2|10233.1|10228.1|10238.1|10233.1|10232.1|10227.1|141
1687272900000|2023-06-20 14:55:00|10232.9|10227.9|10227.6|10222.6|10234.9|10229.9|10226.1|10221.1|181
1687273200000|2023-06-20 15:00:00|10227.4|10222.4|10224.4|10219.4|10228.6|10223.6|10223.1|10218.1|149
1687273500000|2023-06-20 15:05:00|10224.6|10219.6|10225.6|10220.6|10227.6|10222.6|10222.7|10217.7|85
1687273800000|2023-06-20 15:10:00|10225.1|10220.1|10221.6|10216.6|10225.1|10220.1|10221.1|10216.1|84
1687274100000|2023-06-20 15:15:00|10221.1|10216.1|10222.1|10217.1|10223.4|10218.4|10221.1|10216.1|51
1687274400000|2023-06-20 15:20:00|10221.9|10216.9|10223.6|10218.6|10224.6|10219.6|10221.9|10216.9|59
1687274700000|2023-06-20 15:25:00|10223.8|10218.8|10225.6|10220.6|10226.6|10221.6|10222.6|10217.6|55
1687275000000|2023-06-20 15:30:00|10225.4|10220.4|10224.1|10219.1|10225.6|10220.6|10222.6|10217.6|34
1687275300000|2023-06-20 15:35:00|10223.9|10218.9|10225.1|10220.1|10225.9|10220.9|10223.1|10218.1|18
1687275600000|2023-06-20 15:40:00|10224.9|10219.9|10227.4|10222.4|10227.6|10222.6|10224.1|10219.1|47
1687275900000|2023-06-20 15:45:00|10227.6|10222.6|10226.6|10221.6|10227.6|10222.6|10224.1|10219.1|7
1687276200000|2023-06-20 15:50:00|10226.4|10221.4|10226.6|10221.6|10227.4|10222.4|10226.1|10221.1|14
1687276500000|2023-06-20 15:55:00|10226.9|10221.9|10229.8|10224.8|10230.1|10225.1|10225.6|10220.6|39
1687276800000|2023-06-20 16:00:00|10229.6|10224.6|10230.1|10225.1|10232.4|10227.4|10228.6|10223.6|19
1687277100000|2023-06-20 16:05:00|10230.4|10225.4|10232.8|10227.8|10233.1|10228.1|10229.4|10224.4|22
1687277400000|2023-06-20 16:10:00|10232.6|10227.6|10227.6|10222.6|10232.8|10227.8|10227.4|10222.4|30
1687277700000|2023-06-20 16:15:00|10227.8|10222.8|10224.8|10219.8|10227.8|10222.8|10223.8|10218.8|19
1687278000000|2023-06-20 16:20:00|10225.1|10220.1|10223.1|10218.1|10225.1|10220.1|10222.1|10217.1|52
1687278300000|2023-06-20 16:25:00|10223.3|10218.3|10221.9|10216.9|10223.8|10218.8|10221.6|10216.6|26
1687278600000|2023-06-20 16:30:00|10221.6|10216.6|10220.6|10215.6|10222.1|10217.1|10219.6|10214.6|68
1687278900000|2023-06-20 16:35:00|10220.4|10215.4|10219.6|10214.6|10221.1|10216.1|10219.1|10214.1|40
1687279200000|2023-06-20 16:40:00|10219.4|10214.4|10217.6|10212.6|10219.6|10214.6|10217.1|10212.1|42
1687279500000|2023-06-20 16:45:00|10217.9|10212.9|10216.1|10211.1|10218.8|10213.8|10214.6|10209.6|78
1687279800000|2023-06-20 16:50:00|10216.6|10211.6|10216.1|10211.1|10217.1|10212.1|10214.9|10209.9|35
1687280100000|2023-06-20 16:55:00|10216.4|10211.4|10215.1|10210.1|10216.6|10211.6|10214.6|10209.6|30
1687280400000|2023-06-20 17:00:00|10215.6|10210.6|10214.6|10209.6|10215.6|10210.6|10213.1|10208.1|41
1687280700000|2023-06-20 17:05:00|10214.8|10209.8|10214.1|10209.1|10214.8|10209.8|10213.6|10208.6|26
1687281000000|2023-06-20 17:10:00|10214.3|10209.3|10216.6|10211.6|10217.1|10212.1|10214.1|10209.1|43
1687281300000|2023-06-20 17:15:00|10216.8|10211.8|10216.1|10211.1|10217.6|10212.6|10216.1|10211.1|21
1687281600000|2023-06-20 17:20:00|10215.8|10210.8|10214.6|10209.6|10216.6|10211.6|10213.6|10208.6|34
1687281900000|2023-06-20 17:25:00|10214.1|10209.1|10215.1|10210.1|10216.6|10211.6|10214.1|10209.1|34
1687282200000|2023-06-20 17:30:00|10215.3|10210.3|10215.1|10210.1|10215.3|10210.3|10213.6|10208.6|22
1687282500000|2023-06-20 17:35:00|10215.3|10210.3|10216.3|10211.3|10216.8|10211.8|10215.1|10210.1|8
1687282800000|2023-06-20 17:40:00|10216.6|10211.6|10216.1|10211.1|10216.8|10211.8|10214.6|10209.6|9
1687283100000|2023-06-20 17:45:00|10216.6|10211.6|10216.1|10211.1|10216.8|10211.8|10215.3|10210.3|8
1687283400000|2023-06-20 17:50:00|10216.3|10211.3|10217.1|10212.1|10217.1|10212.1|10215.8|10210.8|17
1687283700000|2023-06-20 17:55:00|10216.8|10211.8|10215.3|10210.3|10218.3|10213.3|10215.1|10210.1|31
1687284000000|2023-06-20 18:00:00|10215.1|10210.1|10215.6|10210.6|10216.3|10211.3|10214.6|10209.6|35
1687284300000|2023-06-20 18:05:00|10215.3|10210.3|10216.8|10211.8|10217.1|10212.1|10215.1|10210.1|19
1687284600000|2023-06-20 18:10:00|10216.6|10211.6|10218.5|10213.5|10219.1|10214.1|10216.6|10211.6|14
1687284900000|2023-06-20 18:15:00|10218.3|10213.3|10217.1|10212.1|10218.5|10213.5|10217.1|10212.1|23
1687285200000|2023-06-20 18:20:00|10216.8|10211.8|10216.1|10211.1|10217.5|10212.5|10215.8|10210.8|37
1687285500000|2023-06-20 18:25:00|10216|10211|10215|10210|10216|10211|10214.6|10209.6|12
1687285800000|2023-06-20 18:30:00|10215.1|10210.1|10215.1|10210.1|10215.8|10210.8|10214.1|10209.1|37
1687286100000|2023-06-20 18:35:00|10214.8|10209.8|10214.6|10209.6|10215.6|10210.6|10214.1|10209.1|14
1687286400000|2023-06-20 18:40:00|10214.8|10209.8|10216.6|10211.6|10216.8|10211.8|10214.6|10209.6|20
1687286700000|2023-06-20 18:45:00|10217|10212|10215.1|10210.1|10218.3|10213.3|10215.1|10210.1|29
1687287000000|2023-06-20 18:50:00|10215.3|10210.3|10214.6|10209.6|10215.6|10210.6|10214.3|10209.3|27
1687287300000|2023-06-20 18:55:00|10214.3|10209.3|10213.1|10208.1|10214.6|10209.6|10213.1|10208.1|56
1687287600000|2023-06-20 19:00:00|10213.3|10208.3|10214.6|10209.6|10214.6|10209.6|10212.6|10207.6|18
1687287900000|2023-06-20 19:05:00|10215|10210|10216.1|10211.1|10217.1|10212.1|10215|10210|13
1687288200000|2023-06-20 19:10:00|10216.3|10211.3|10217.1|10212.1|10217.6|10212.6|10216.1|10211.1|14
1687288500000|2023-06-20 19:15:00|10217.3|10212.3|10219.6|10214.6|10219.6|10214.6|10217.3|10212.3|25
1687288800000|2023-06-20 19:20:00|10219.3|10214.3|10218.1|10213.1|10219.3|10214.3|10217.6|10212.6|27
1687289100000|2023-06-20 19:25:00|10217.6|10212.6|10218.3|10213.3|10219.1|10214.1|10217.1|10212.1|31
1687289400000|2023-06-20 19:30:00|10218.1|10213.1|10217.6|10212.6|10218.6|10213.6|10216.6|10211.6|13
1687289700000|2023-06-20 19:35:00|10217.8|10212.8|10216.8|10211.8|10217.8|10212.8|10216.6|10211.6|11
1687290000000|2023-06-20 19:40:00|10216.6|10211.6|10214.1|10209.1|10217|10212|10213.8|10208.8|32
1687290300000|2023-06-20 19:45:00|10213.8|10208.8|10214.1|10209.1|10215.1|10210.1|10213.3|10208.3|23
1687290600000|2023-06-20 19:50:00|10214.3|10209.3|10214.8|10209.8|10215.1|10210.1|10213.1|10208.1|51
1687290900000|2023-06-20 19:55:00|10215|10210|10215.4|10210.4|10216|10211|10214.6|10209.6|188
1687291200000|2023-06-20 20:00:00|10215.1|10210.1|10215.1|10210.1|10216.1|10211.1|10214.1|10209.1|37
1687291500000|2023-06-20 20:05:00|10214.8|10209.8|10214.6|10209.6|10215.1|10210.1|10214.1|10209.1|11
1687291800000|2023-06-20 20:10:00|10214.3|10209.3|10214.1|10209.1|10214.6|10209.6|10214.1|10209.1|11
1687292100000|2023-06-20 20:15:00|10214.3|10209.3|10213.1|10208.1|10214.3|10209.3|10213.1|10208.1|11
1687292400000|2023-06-20 20:20:00|10212.8|10207.8|10211.6|10206.6|10212.8|10207.8|10211.6|10206.6|2
1687292700000|2023-06-20 20:25:00|10211.8|10206.8|10212|10207|10213.5|10208.5|10211.6|10206.6|10
1687293000000|2023-06-20 20:30:00|10212.3|10207.3|10212.6|10207.6|10213|10208|10212|10207|12
1687293300000|2023-06-20 20:35:00|10212.5|10207.5|10211.8|10206.8|10212.6|10207.6|10211.8|10206.8|12
1687293600000|2023-06-20 20:40:00|10212|10207|10212.6|10207.6|10212.6|10207.6|10211.8|10206.8|11
1687293900000|2023-06-20 20:45:00|10212.8|10207.8|10213.3|10208.3|10214|10209|10212.8|10207.8|4
1687294200000|2023-06-20 20:50:00|10213.1|10208.1|10212.8|10207.8|10213.6|10208.6|10212.6|10207.6|3
1687294500000|2023-06-20 20:55:00|10213|10208|10215|10208|10215|10208|10211.6|10206.6|23
1687305600000|2023-06-21 00:00:00|10210.5|10205.5|10211.7|10206.7|10213.2|10208.2|10210.5|10205.5|64
1687305900000|2023-06-21 00:05:00|10212|10207|10213|10208|10213.5|10208.5|10212|10207|5
1687306200000|2023-06-21 00:10:00|10213.2|10208.2|10213.5|10208.5|10214.2|10209.2|10212.5|10207.5|13
1687306500000|2023-06-21 00:15:00|10213.7|10208.7|10214|10209|10215.2|10210.2|10213.5|10208.5|12
1687306800000|2023-06-21 00:20:00|10213.7|10208.7|10212.5|10207.5|10214.7|10209.7|10211.5|10206.5|7
1687307100000|2023-06-21 00:25:00|10212.7|10207.7|10214.5|10209.5|10215|10210|10212.7|10207.7|8
1687307400000|2023-06-21 00:30:00|10214.7|10209.7|10215|10210|10216|10211|10214|10209|16
1687307700000|2023-06-21 00:35:00|10215.2|10210.2|10215|10210|10215.2|10210.2|10213.2|10208.2|5
1687308000000|2023-06-21 00:40:00|10214.8|10209.8|10213.5|10208.5|10215|10210|10213.5|10208.5|18
1687308300000|2023-06-21 00:45:00|10213.7|10208.7|10214.2|10209.2|10214.2|10209.2|10212.5|10207.5|11
1687308600000|2023-06-21 00:50:00|10214|10209|10215|10210|10216.7|10211.7|10213.5|10208.5|15
1687308900000|2023-06-21 00:55:00|10214.9|10209.9|10217.5|10212.5|10217.5|10212.5|10214|10209|19
1687309200000|2023-06-21 01:00:00|10217.2|10212.2|10219.5|10214.5|10220|10215|10216.5|10211.5|17
1687309500000|2023-06-21 01:05:00|10219.2|10214.2|10218.2|10213.2|10220|10215|10217.7|10212.7|2
1687309800000|2023-06-21 01:10:00|10218|10213|10216.5|10211.5|10218.5|10213.5|10216|10211|10
1687310100000|2023-06-21 01:15:00|10216.7|10211.7|10216.7|10211.7|10218.5|10213.5|10216.5|10211.5|19
1687310400000|2023-06-21 01:20:00|10216.5|10211.5|10218.2|10213.2|10218.5|10213.5|10216.2|10211.2|8
1687310700000|2023-06-21 01:25:00|10218.5|10213.5|10218|10213|10219.5|10214.5|10218|10213|13
1687311000000|2023-06-21 01:30:00|10217.7|10212.7|10217|10212|10219|10214|10216.5|10211.5|29
1687311300000|2023-06-21 01:35:00|10216.5|10211.5|10215.2|10210.2|10217|10212|10214|10209|32
1687311600000|2023-06-21 01:40:00|10215|10210|10217|10212|10217.2|10212.2|10215|10210|3
1687311900000|2023-06-21 01:45:00|10216.7|10211.7|10217|10212|10218|10213|10215.9|10210.9|23
1687312200000|2023-06-21 01:50:00|10217.2|10212.2|10215.5|10210.5|10218.2|10213.2|10215.2|10210.2|19
1687312500000|2023-06-21 01:55:00|10215.7|10210.7|10217|10212|10217.2|10212.2|10215.7|10210.7|1
1687312800000|2023-06-21 02:00:00|10217.2|10212.2|10216.7|10211.7|10218.5|10213.5|10216.5|10211.5|6
1687313100000|2023-06-21 02:05:00|10216.5|10211.5|10216.5|10211.5|10217|10212|10215.7|10210.7|7
1687313400000|2023-06-21 02:10:00|10216.7|10211.7|10216.7|10211.7|10217.9|10212.9|10216.5|10211.5|58
1687313700000|2023-06-21 02:15:00|10216.9|10211.9|10213.7|10208.7|10216.9|10211.9|10213.7|10208.7|32
1687314000000|2023-06-21 02:20:00|10213.5|10208.5|10212.7|10207.7|10213.7|10208.7|10211.5|10206.5|23
1687314300000|2023-06-21 02:25:00|10212.4|10207.4|10213.4|10208.4|10213.7|10208.7|10211.7|10206.7|12
1687314600000|2023-06-21 02:30:00|10213.2|10208.2|10215.4|10210.4|10215.7|10210.7|10213.2|10208.2|19
1687314900000|2023-06-21 02:35:00|10215.5|10210.5|10217|10212|10217|10212|10215.2|10210.2|20
1687315200000|2023-06-21 02:40:00|10217.4|10212.4|10218.2|10213.2|10218.4|10213.4|10216.5|10211.5|14
1687315500000|2023-06-21 02:45:00|10218.4|10213.4|10216.7|10211.7|10219.4|10214.4|10216.5|10211.5|18
1687315800000|2023-06-21 02:50:00|10216.9|10211.9|10217.2|10212.2|10218|10213|10216.4|10211.4|11
1687316100000|2023-06-21 02:55:00|10217|10212|10218.7|10213.7|10219|10214|10216.7|10211.7|10
1687316400000|2023-06-21 03:00:00|10218.4|10213.4|10218|10213|10218.9|10213.9|10217.7|10212.7|2
1687316700000|2023-06-21 03:05:00|10218.2|10213.2|10215.7|10210.7|10218.2|10213.2|10215.7|10210.7|1
1687317000000|2023-06-21 03:10:00|10216|10211|10217.2|10212.2|10217.2|10212.2|10215.4|10210.4|2
1687317300000|2023-06-21 03:15:00|10217|10212|10217.2|10212.2|10217.7|10212.7|10216.7|10211.7|3
1687317600000|2023-06-21 03:20:00|10217.4|10212.4|10216.9|10211.9|10217.4|10212.4|10216.4|10211.4|0
1687317900000|2023-06-21 03:25:00|10216.7|10211.7|10217.9|10212.9|10217.9|10212.9|10216.7|10211.7|0
1687318200000|2023-06-21 03:30:00|10218.2|10213.2|10217.2|10212.2|10218.4|10213.4|10216.9|10211.9|4
1687318500000|2023-06-21 03:35:00|10216.9|10211.9|10216.9|10211.9|10217.9|10212.9|10216.4|10211.4|7
1687318800000|2023-06-21 03:40:00|10216.7|10211.7|10216.7|10211.7|10216.9|10211.9|10215.9|10210.9|3
1687319100000|2023-06-21 03:45:00|10216.9|10211.9|10216.4|10211.4|10216.9|10211.9|10215.7|10210.7|6
1687319400000|2023-06-21 03:50:00|10216.2|10211.2|10216.4|10211.4|10216.9|10211.9|10215.4|10210.4|3
1687319700000|2023-06-21 03:55:00|10216.2|10211.2|10216.7|10211.7|10216.9|10211.9|10215.7|10210.7|5
1687320000000|2023-06-21 04:00:00|10216.4|10211.4|10215.4|10210.4|10216.7|10211.7|10215.4|10210.4|9
1687320300000|2023-06-21 04:05:00|10215.7|10210.7|10216.9|10211.9|10216.9|10211.9|10215.2|10210.2|4
1687320600000|2023-06-21 04:10:00|10217.4|10212.4|10216.9|10211.9|10217.4|10212.4|10216.4|10211.4|20
1687320900000|2023-06-21 04:15:00|10217.4|10212.4|10215.9|10210.9|10217.4|10212.4|10215.7|10210.7|6
1687321200000|2023-06-21 04:20:00|10215.7|10210.7|10215.2|10210.2|10215.9|10210.9|10214.9|10209.9|6
1687321500000|2023-06-21 04:25:00|10215.4|10210.4|10213.9|10208.9|10215.4|10210.4|10213.4|10208.4|25
1687321800000|2023-06-21 04:30:00|10213.7|10208.7|10213.4|10208.4|10214.4|10209.4|10213.4|10208.4|5
1687322100000|2023-06-21 04:35:00|10212.9|10207.9|10214.4|10209.4|10214.4|10209.4|10212.4|10207.4|18
1687322400000|2023-06-21 04:40:00|10213.9|10208.9|10213.9|10208.9|10214.4|10209.4|10213.4|10208.4|18
1687322700000|2023-06-21 04:45:00|10214.4|10209.4|10214.9|10209.9|10215.4|10210.4|10214.2|10209.2|6
1687323000000|2023-06-21 04:50:00|10215.2|10210.2|10215.4|10210.4|10215.4|10210.4|10214.4|10209.4|4
1687323300000|2023-06-21 04:55:00|10215.6|10210.6|10215.9|10210.9|10216.2|10211.2|10215.4|10210.4|5
1687323600000|2023-06-21 05:00:00|10215.4|10210.4|10215.9|10210.9|10216.2|10211.2|10214.9|10209.9|18
1687323900000|2023-06-21 05:05:00|10216.2|10211.2|10217.9|10212.9|10218.4|10213.4|10215.9|10210.9|13
1687324200000|2023-06-21 05:10:00|10218.2|10213.2|10216.4|10211.4|10218.9|10213.9|10216.4|10211.4|17
1687324500000|2023-06-21 05:15:00|10216.7|10211.7|10216.9|10211.9|10216.9|10211.9|10215.4|10210.4|10
1687324800000|2023-06-21 05:20:00|10217.2|10212.2|10217.9|10212.9|10218.9|10213.9|10217.2|10212.2|20
1687325100000|2023-06-21 05:25:00|10218.2|10213.2|10217.9|10212.9|10218.7|10213.7|10217.4|10212.4|11
1687325400000|2023-06-21 05:30:00|10218.2|10213.2|10218.9|10213.9|10220.4|10215.4|10218.2|10213.2|27
1687325700000|2023-06-21 05:35:00|10219.2|10214.2|10219.4|10214.4|10219.9|10214.9|10218.9|10213.9|14
1687326000000|2023-06-21 05:40:00|10218.9|10213.9|10219.4|10214.4|10220.4|10215.4|10218.7|10213.7|23
1687326300000|2023-06-21 05:45:00|10219.7|10214.7|10218.9|10213.9|10220.4|10215.4|10218.7|10213.7|21
1687326600000|2023-06-21 05:50:00|10218.7|10213.7|10218.6|10213.6|10220.1|10215.1|10218.4|10213.4|8
1687326900000|2023-06-21 05:55:00|10218.7|10213.7|10218.7|10213.7|10219.9|10214.9|10217.2|10212.2|34
1687327200000|2023-06-21 06:00:00|10218.9|10213.9|10221.9|10216.9|10221.9|10216.9|10213.7|10208.7|349
1687327500000|2023-06-21 06:05:00|10222.6|10217.6|10223.7|10218.7|10225.2|10220.2|10220.9|10215.9|60
1687327800000|2023-06-21 06:10:00|10223.6|10218.6|10220.4|10215.4|10226.7|10221.7|10220.2|10215.2|67
1687328100000|2023-06-21 06:15:00|10220.2|10215.2|10221.4|10216.4|10222.9|10217.9|10219.9|10214.9|6
1687328400000|2023-06-21 06:20:00|10221.6|10216.6|10222.1|10217.1|10223.4|10218.4|10220.9|10215.9|10
1687328700000|2023-06-21 06:25:00|10222.2|10217.2|10220.9|10215.9|10222.4|10217.4|10219.4|10214.4|36
1687329000000|2023-06-21 06:30:00|10220.7|10215.7|10219.9|10214.9|10221.6|10216.6|10217.7|10212.7|90
1687329300000|2023-06-21 06:35:00|10220.1|10215.1|10221.7|10216.7|10223.4|10218.4|10219.4|10214.4|40
1687329600000|2023-06-21 06:40:00|10221.4|10216.4|10223.2|10218.2|10224.2|10219.2|10220.4|10215.4|37
1687329900000|2023-06-21 06:45:00|10222.9|10217.9|10224.4|10219.4|10225.4|10220.4|10222.4|10217.4|25
1687330200000|2023-06-21 06:50:00|10224.2|10219.2|10221.9|10216.9|10224.4|10219.4|10221.9|10216.9|31
1687330500000|2023-06-21 06:55:00|10222.1|10217.1|10222.6|10217.6|10224.1|10219.1|10221.4|10216.4|51
1687330800000|2023-06-21 07:00:00|10222.4|10217.4|10225.1|10220.1|10225.4|10220.4|10221.9|10216.9|105
1687331100000|2023-06-21 07:05:00|10224.9|10219.9|10223.1|10218.1|10225.6|10220.6|10222.4|10217.4|67
1687331400000|2023-06-21 07:10:00|10222.9|10217.9|10223.9|10218.9|10225.6|10220.6|10219.9|10214.9|95
1687331700000|2023-06-21 07:15:00|10223.6|10218.6|10221.6|10216.6|10225.4|10220.4|10221.1|10216.1|57
1687332000000|2023-06-21 07:20:00|10221.9|10216.9|10222.9|10217.9|10224.9|10219.9|10219.9|10214.9|46
1687332300000|2023-06-21 07:25:00|10222.7|10217.7|10220.4|10215.4|10224.1|10219.1|10220.4|10215.4|35
1687332600000|2023-06-21 07:30:00|10220.6|10215.6|10218.9|10213.9|10221.9|10216.9|10217.9|10212.9|79
1687332900000|2023-06-21 07:35:00|10218.6|10213.6|10220.1|10215.1|10221.6|10216.6|10218.4|10213.4|47
1687333200000|2023-06-21 07:40:00|10220.4|10215.4|10219.9|10214.9|10221.4|10216.4|10219.6|10214.6|25
1687333500000|2023-06-21 07:45:00|10219.6|10214.6|10219.9|10214.9|10221.4|10216.4|10219.1|10214.1|31
1687333800000|2023-06-21 07:50:00|10220.1|10215.1|10223.6|10218.6|10224.9|10219.9|10219.1|10214.1|28
1687334100000|2023-06-21 07:55:00|10223.9|10218.9|10226.9|10221.9|10226.9|10221.9|10222.4|10217.4|61
1687334400000|2023-06-21 08:00:00|10226.6|10221.6|10224.9|10219.9|10229.4|10224.4|10221.9|10216.9|93
1687334700000|2023-06-21 08:05:00|10225.4|10220.4|10222.8|10217.8|10225.9|10220.9|10220.4|10215.4|71
1687335000000|2023-06-21 08:10:00|10222.9|10217.9|10222.1|10217.1|10224.9|10219.9|10220.9|10215.9|43
1687335300000|2023-06-21 08:15:00|10221.9|10216.9|10219.9|10214.9|10222.4|10217.4|10218.1|10213.1|61
1687335600000|2023-06-21 08:20:00|10219.6|10214.6|10216.4|10211.4|10219.8|10214.8|10216.4|10211.4|71
1687335900000|2023-06-21 08:25:00|10216.9|10211.9|10217.6|10212.6|10218.9|10213.9|10216.9|10211.9|52
1687336200000|2023-06-21 08:30:00|10217.8|10212.8|10215.9|10210.9|10217.9|10212.9|10212.9|10207.9|61
1687336500000|2023-06-21 08:35:00|10216.1|10211.1|10219.9|10214.9|10219.9|10214.9|10215.4|10210.4|50
1687336800000|2023-06-21 08:40:00|10219.6|10214.6|10220.4|10215.4|10220.4|10215.4|10216.9|10211.9|76
1687337100000|2023-06-21 08:45:00|10220.1|10215.1|10218.4|10213.4|10220.4|10215.4|10217.4|10212.4|56
1687337400000|2023-06-21 08:50:00|10218.6|10213.6|10219.4|10214.4|10219.4|10214.4|10216.4|10211.4|113
1687337700000|2023-06-21 08:55:00|10219.8|10214.8|10218.1|10213.1|10220.6|10215.6|10217.9|10212.9|49
1687338000000|2023-06-21 09:00:00|10217.9|10212.9|10220.4|10215.4|10220.9|10215.9|10215.9|10210.9|41
1687338300000|2023-06-21 09:05:00|10220.9|10215.9|10220.4|10215.4|10221.1|10216.1|10218.9|10213.9|42
1687338600000|2023-06-21 09:10:00|10220.8|10215.8|10223.9|10218.9|10225.1|10220.1|10220.8|10215.8|27
1687338900000|2023-06-21 09:15:00|10224.1|10219.1|10222.4|10217.4|10224.8|10219.8|10221.4|10216.4|34
1687339200000|2023-06-21 09:20:00|10222.1|10217.1|10218.9|10213.9|10222.4|10217.4|10218.9|10213.9|23
1687339500000|2023-06-21 09:25:00|10219.1|10214.1|10215.4|10210.4|10219.4|10214.4|10215.4|10210.4|48
1687339800000|2023-06-21 09:30:00|10215.6|10210.6|10215.4|10210.4|10217.4|10212.4|10213.4|10208.4|82
1687340100000|2023-06-21 09:35:00|10215.6|10210.6|10216.8|10211.8|10217.9|10212.9|10213.9|10208.9|17
1687340400000|2023-06-21 09:40:00|10216.9|10211.9|10218.4|10213.4|10218.9|10213.9|10216.1|10211.1|19
1687340700000|2023-06-21 09:45:00|10218.6|10213.6|10220.4|10215.4|10220.9|10215.9|10217.9|10212.9|14
1687341000000|2023-06-21 09:50:00|10220.6|10215.6|10219.8|10214.8|10222.6|10217.6|10219.4|10214.4|28
1687341300000|2023-06-21 09:55:00|10219.9|10214.9|10223.4|10218.4|10223.4|10218.4|10219.4|10214.4|19
1687341600000|2023-06-21 10:00:00|10223.6|10218.6|10221.3|10216.3|10224.9|10219.9|10220.6|10215.6|97
1687341900000|2023-06-21 10:05:00|10221.4|10216.4|10222.9|10217.9|10223.1|10218.1|10220.4|10215.4|18
1687342200000|2023-06-21 10:10:00|10221.9|10216.9|10220.8|10215.8|10222.9|10217.9|10219.9|10214.9|23
1687342500000|2023-06-21 10:15:00|10220.4|10215.4|10218.9|10213.9|10220.8|10215.8|10217.6|10212.6|23
1687342800000|2023-06-21 10:20:00|10219.1|10214.1|10218.3|10213.3|10220.3|10215.3|10217.1|10212.1|22
1687343100000|2023-06-21 10:25:00|10218.6|10213.6|10218.3|10213.3|10219.6|10214.6|10218.3|10213.3|51
1687343400000|2023-06-21 10:30:00|10217.9|10212.9|10215.9|10210.9|10217.9|10212.9|10215.9|10210.9|30
1687343700000|2023-06-21 10:35:00|10216.3|10211.3|10216.8|10211.8|10217.8|10212.8|10215.8|10210.8|21
1687344000000|2023-06-21 10:40:00|10217.1|10212.1|10220.9|10215.9|10221.6|10216.6|10216.8|10211.8|15
1687344300000|2023-06-21 10:45:00|10220.8|10215.8|10219.1|10214.1|10222.8|10217.8|10218.9|10213.9|48
1687344600000|2023-06-21 10:50:00|10218.9|10213.9|10220.3|10215.3|10220.6|10215.6|10218.3|10213.3|25
1687344900000|2023-06-21 10:55:00|10220.6|10215.6|10221.3|10216.3|10221.8|10216.8|10219.9|10214.9|28
1687345200000|2023-06-21 11:00:00|10220.9|10215.9|10219.9|10214.9|10221.9|10216.9|10219.8|10214.8|35
1687345500000|2023-06-21 11:05:00|10219.8|10214.8|10219.3|10214.3|10220.8|10215.8|10218.9|10213.9|40
1687345800000|2023-06-21 11:10:00|10219.1|10214.1|10220.3|10215.3|10221.3|10216.3|10218.8|10213.8|11
1687346100000|2023-06-21 11:15:00|10220.6|10215.6|10217.8|10212.8|10220.8|10215.8|10217.3|10212.3|29
1687346400000|2023-06-21 11:20:00|10217.6|10212.6|10218.3|10213.3|10218.5|10213.5|10216.3|10211.3|12
1687346700000|2023-06-21 11:25:00|10218.1|10213.1|10219.1|10214.1|10219.3|10214.3|10217.6|10212.6|10
1687347000000|2023-06-21 11:30:00|10219.3|10214.3|10218.8|10213.8|10219.3|10214.3|10217.8|10212.8|16
1687347300000|2023-06-21 11:35:00|10219.1|10214.1|10218.3|10213.3|10219.3|10214.3|10216.3|10211.3|20
1687347600000|2023-06-21 11:40:00|10217.8|10212.8|10217|10212|10219|10214|10216.1|10211.1|20
1687347900000|2023-06-21 11:45:00|10216.8|10211.8|10218.3|10213.3|10219.3|10214.3|10215.8|10210.8|35
1687348200000|2023-06-21 11:50:00|10218.1|10213.1|10213.3|10208.3|10218.3|10213.3|10213.3|10208.3|51
1687348500000|2023-06-21 11:55:00|10213.6|10208.6|10214.8|10209.8|10216|10211|10211.8|10206.8|24
1687348800000|2023-06-21 12:00:00|10215|10210|10215.8|10210.8|10217.3|10212.3|10214.8|10209.8|35
1687349100000|2023-06-21 12:05:00|10215.3|10210.3|10214.6|10209.6|10215.8|10210.8|10212.8|10207.8|73
1687349400000|2023-06-21 12:10:00|10214.3|10209.3|10218.8|10213.8|10219.3|10214.3|10214.3|10209.3|61
1687349700000|2023-06-21 12:15:00|10219|10214|10220.3|10215.3|10220.8|10215.8|10217.8|10212.8|40
1687350000000|2023-06-21 12:20:00|10220.5|10215.5|10225.6|10220.6|10227.3|10222.3|10220.3|10215.3|147
1687350300000|2023-06-21 12:25:00|10225.8|10220.8|10224.1|10219.1|10226.3|10221.3|10224|10219|16
1687350600000|2023-06-21 12:30:00|10223.8|10218.8|10224.3|10219.3|10227.3|10222.3|10215|10210|116
1687350900000|2023-06-21 12:35:00|10224.6|10219.6|10225.3|10220.3|10228.6|10223.6|10223.1|10218.1|54
1687351200000|2023-06-21 12:40:00|10225.1|10220.1|10223.1|10218.1|10226.3|10221.3|10221.8|10216.8|29
1687351500000|2023-06-21 12:45:00|10222.8|10217.8|10219.3|10214.3|10223.3|10218.3|10219|10214|41
1687351800000|2023-06-21 12:50:00|10219.8|10214.8|10218.5|10213.5|10219.8|10214.8|10217.3|10212.3|28
1687352100000|2023-06-21 12:55:00|10218.3|10213.3|10214|10209|10218.3|10213.3|10213.3|10208.3|77
1687352400000|2023-06-21 13:00:00|10214.3|10209.3|10219.8|10214.8|10220|10215|10213.8|10208.8|52
1687352700000|2023-06-21 13:05:00|10220|10215|10221.3|10216.3|10223.3|10218.3|10219.3|10214.3|34
1687353000000|2023-06-21 13:10:00|10221.5|10216.5|10222|10217|10224.3|10219.3|10221.5|10216.5|34
1687353300000|2023-06-21 13:15:00|10221.8|10216.8|10220|10215|10222.7|10217.7|10218.8|10213.8|11
1687353600000|2023-06-21 13:20:00|10219.8|10214.8|10221.3|10216.3|10222.3|10217.3|10218.5|10213.5|31
1687353900000|2023-06-21 13:25:00|10221|10216|10220.8|10215.8|10221.3|10216.3|10217.5|10212.5|19
1687354200000|2023-06-21 13:30:00|10221|10216|10224.3|10219.3|10226.3|10221.3|10220.8|10215.8|71
1687354500000|2023-06-21 13:35:00|10224|10219|10229.3|10224.3|10229.8|10224.8|10220.6|10215.6|73
1687354800000|2023-06-21 13:40:00|10229.5|10224.5|10227.8|10222.8|10230.5|10225.5|10224.3|10219.3|57
1687355100000|2023-06-21 13:45:00|10227.5|10222.5|10221.3|10216.3|10231.2|10226.2|10221.3|10216.3|60
1687355400000|2023-06-21 13:50:00|10221.5|10216.5|10218.3|10213.3|10224|10219|10218|10213|71
1687355700000|2023-06-21 13:55:00|10218|10213|10217.5|10212.5|10218.8|10213.8|10213.9|10208.9|98
1687356000000|2023-06-21 14:00:00|10217.8|10212.8|10219.8|10214.8|10220.8|10215.8|10217.3|10212.3|23
1687356300000|2023-06-21 14:05:00|10220|10215|10219.5|10214.5|10221.7|10216.7|10216.5|10211.5|40
1687356600000|2023-06-21 14:10:00|10219.7|10214.7|10215.3|10210.3|10219.8|10214.8|10213.4|10208.4|37
1687356900000|2023-06-21 14:15:00|10215.1|10210.1|10212|10207|10215.8|10210.8|10209.8|10204.8|82
1687357200000|2023-06-21 14:20:00|10212.2|10207.2|10207.3|10202.3|10212.3|10207.3|10204.3|10199.3|133
1687357500000|2023-06-21 14:25:00|10207.4|10202.4|10201.3|10196.3|10208.7|10203.7|10201.2|10196.2|111
1687357800000|2023-06-21 14:30:00|10200.8|10195.8|10198.8|10193.8|10201.3|10196.3|10197.8|10192.8|102
1687358100000|2023-06-21 14:35:00|10198.7|10193.7|10193.5|10188.5|10199.7|10194.7|10190.8|10185.8|199
1687358400000|2023-06-21 14:40:00|10193.3|10188.3|10190|10185|10193.8|10188.8|10185.3|10180.3|233
1687358700000|2023-06-21 14:45:00|10189.8|10184.8|10190.8|10185.8|10194.5|10189.5|10189.5|10184.5|150
1687359000000|2023-06-21 14:50:00|10191|10186|10194.5|10189.5|10196.3|10191.3|10190.8|10185.8|106
1687359300000|2023-06-21 14:55:00|10194.7|10189.7|10195.2|10190.2|10196.3|10191.3|10192.3|10187.3|76
1687359600000|2023-06-21 15:00:00|10195|10190|10197.4|10192.4|10198|10193|10194|10189|102
1687359900000|2023-06-21 15:05:00|10197.5|10192.5|10202.2|10197.2|10203.2|10198.2|10195.3|10190.3|63
1687360200000|2023-06-21 15:10:00|10202.5|10197.5|10201.5|10196.5|10204.5|10199.5|10200.8|10195.8|89
1687360500000|2023-06-21 15:15:00|10201.2|10196.2|10199.7|10194.7|10201.2|10196.2|10198|10193|31
1687360800000|2023-06-21 15:20:00|10199.5|10194.5|10197.7|10192.7|10199.7|10194.7|10194.8|10189.8|53
1687361100000|2023-06-21 15:25:00|10197.8|10192.8|10197.7|10192.7|10199.2|10194.2|10195.8|10190.8|70
1687361400000|2023-06-21 15:30:00|10197.5|10192.5|10195.7|10190.7|10198|10193|10195.2|10190.2|32
1687361700000|2023-06-21 15:35:00|10195.8|10190.8|10193.3|10188.3|10195.8|10190.8|10191.7|10186.7|53
1687362000000|2023-06-21 15:40:00|10193.2|10188.2|10197|10192|10197.5|10192.5|10192|10187|40
1687362300000|2023-06-21 15:45:00|10196.8|10191.8|10198.2|10193.2|10198.3|10193.3|10194.8|10189.8|14
1687362600000|2023-06-21 15:50:00|10198|10193|10197.8|10192.8|10199.2|10194.2|10196.8|10191.8|16
1687362900000|2023-06-21 15:55:00|10197.5|10192.5|10196.8|10191.8|10197.8|10192.8|10196.5|10191.5|16
1687363200000|2023-06-21 16:00:00|10197|10192|10195.3|10190.3|10197.8|10192.8|10194.5|10189.5|8
1687363500000|2023-06-21 16:05:00|10195.2|10190.2|10194.5|10189.5|10195.5|10190.5|10192.2|10187.2|8
1687363800000|2023-06-21 16:10:00|10194.2|10189.2|10194.5|10189.5|10196.7|10191.7|10194.2|10189.2|33
1687364100000|2023-06-21 16:15:00|10194.3|10189.3|10191.7|10186.7|10194.7|10189.7|10190.7|10185.7|18
1687364400000|2023-06-21 16:20:00|10192|10187|10189.2|10184.2|10192.2|10187.2|10189.2|10184.2|78
1687364700000|2023-06-21 16:25:00|10188.7|10183.7|10186.5|10181.5|10189.2|10184.2|10185.8|10180.8|51
1687365000000|2023-06-21 16:30:00|10186.2|10181.2|10185.7|10180.7|10186.7|10181.7|10184.5|10179.5|171
1687365300000|2023-06-21 16:35:00|10185.5|10180.5|10184.3|10179.3|10186.2|10181.2|10184.3|10179.3|54
1687365600000|2023-06-21 16:40:00|10184.5|10179.5|10181.7|10176.7|10184.8|10179.8|10181.2|10176.2|55
1687365900000|2023-06-21 16:45:00|10182|10177|10181.5|10176.5|10182.9|10177.9|10180.7|10175.7|59
1687366200000|2023-06-21 16:50:00|10181.2|10176.2|10180.7|10175.7|10181.5|10176.5|10177.5|10172.5|110
1687366500000|2023-06-21 16:55:00|10181|10176|10180.7|10175.7|10181.5|10176.5|10179.7|10174.7|105
1687366800000|2023-06-21 17:00:00|10181|10176|10181.5|10176.5|10183.8|10178.8|10180.2|10175.2|68
1687367100000|2023-06-21 17:05:00|10181.7|10176.7|10178.7|10173.7|10183|10178|10178.7|10173.7|13
1687367400000|2023-06-21 17:10:00|10179|10174|10179.2|10174.2|10179.2|10174.2|10177.7|10172.7|110
1687367700000|2023-06-21 17:15:00|10179|10174|10176|10171|10179|10174|10175.7|10170.7|31
1687368000000|2023-06-21 17:20:00|10175.7|10170.7|10178.7|10173.7|10179.7|10174.7|10175.7|10170.7|24
1687368300000|2023-06-21 17:25:00|10179|10174|10177.7|10172.7|10179|10174|10176.7|10171.7|7
1687368600000|2023-06-21 17:30:00|10177.5|10172.5|10176|10171|10177.7|10172.7|10175.7|10170.7|27
1687368900000|2023-06-21 17:35:00|10175.7|10170.7|10177|10172|10178.2|10173.2|10175.7|10170.7|14
1687369200000|2023-06-21 17:40:00|10177.2|10172.2|10175.7|10170.7|10177.4|10172.4|10175.7|10170.7|21
1687369500000|2023-06-21 17:45:00|10175.5|10170.5|10173.8|10168.8|10175.7|10170.7|10172.1|10167.1|53
1687369800000|2023-06-21 17:50:00|10174|10169|10174|10169|10174.8|10169.8|10172.6|10167.6|75
1687370100000|2023-06-21 17:55:00|10174.3|10169.3|10174.8|10169.8|10176|10171|10173.8|10168.8|23
1687370400000|2023-06-21 18:00:00|10174.7|10169.7|10174.3|10169.3|10175.5|10170.5|10173.1|10168.1|22
1687370700000|2023-06-21 18:05:00|10174|10169|10170.4|10165.4|10174.3|10169.3|10170.2|10165.2|28
1687371000000|2023-06-21 18:10:00|10170.2|10165.2|10168.3|10163.3|10171.5|10166.5|10168.1|10163.1|50
1687371300000|2023-06-21 18:15:00|10167.8|10162.8|10167.6|10162.6|10168.6|10163.6|10166.9|10161.9|31
1687371600000|2023-06-21 18:20:00|10167.4|10162.4|10166|10161|10168.1|10163.1|10165.5|10160.5|16
1687371900000|2023-06-21 18:25:00|10165.7|10160.7|10163.3|10158.3|10166.2|10161.2|10163.3|10158.3|54
1687372200000|2023-06-21 18:30:00|10162.8|10157.8|10164.5|10159.5|10164.8|10159.8|10162.4|10157.4|83
1687372500000|2023-06-21 18:35:00|10164.3|10159.3|10165.5|10160.5|10165.5|10160.5|10164.1|10159.1|63
1687372800000|2023-06-21 18:40:00|10165.3|10160.3|10165|10160|10166.2|10161.2|10164.8|10159.8|32
1687373100000|2023-06-21 18:45:00|10165.3|10160.3|10167.7|10162.7|10168.2|10163.2|10164.8|10159.8|19
1687373400000|2023-06-21 18:50:00|10167.5|10162.5|10166.9|10161.9|10167.7|10162.7|10166.2|10161.2|19
1687373700000|2023-06-21 18:55:00|10167|10162|10168.4|10163.4|10168.4|10163.4|10166.7|10161.7|162
1687374000000|2023-06-21 19:00:00|10168.6|10163.6|10169.4|10164.4|10171.2|10166.2|10168.4|10163.4|30
1687374300000|2023-06-21 19:05:00|10169.7|10164.7|10168.2|10163.2|10169.7|10164.7|10167.7|10162.7|8
1687374600000|2023-06-21 19:10:00|10168|10163|10167.7|10162.7|10169.2|10164.2|10167.5|10162.5|4
1687374900000|2023-06-21 19:15:00|10167.5|10162.5|10165.7|10160.7|10167.5|10162.5|10165.2|10160.2|15
1687375200000|2023-06-21 19:20:00|10166|10161|10167.7|10162.7|10167.7|10162.7|10165.7|10160.7|10
1687375500000|2023-06-21 19:25:00|10168.2|10163.2|10168.4|10163.4|10168.7|10163.7|10167.2|10162.2|33
1687375800000|2023-06-21 19:30:00|10168.2|10163.2|10168.2|10163.2|10169.2|10164.2|10167.7|10162.7|10
1687376100000|2023-06-21 19:35:00|10168|10163|10168.2|10163.2|10168.4|10163.4|10167.2|10162.2|13
1687376400000|2023-06-21 19:40:00|10167.9|10162.9|10169.2|10164.2|10169.4|10164.4|10167.9|10162.9|8
1687376700000|2023-06-21 19:45:00|10168.9|10163.9|10169.7|10164.7|10169.8|10164.8|10168.7|10163.7|11
1687377000000|2023-06-21 19:50:00|10169.5|10164.5|10169.2|10164.2|10169.9|10164.9|10168.7|10163.7|12
1687377300000|2023-06-21 19:55:00|10169|10164|10166.9|10161.9|10169.4|10164.4|10166.7|10161.7|29
1687377600000|2023-06-21 20:00:00|10166.7|10161.7|10168.9|10163.9|10169.1|10164.1|10166.2|10161.2|17
1687377900000|2023-06-21 20:05:00|10168.7|10163.7|10169.9|10164.9|10170.7|10165.7|10168.4|10163.4|11
1687378200000|2023-06-21 20:10:00|10169.7|10164.7|10168.4|10163.4|10169.9|10164.9|10167.9|10162.9|5
1687378500000|2023-06-21 20:15:00|10168.2|10163.2|10166.9|10161.9|10168.4|10163.4|10166|10161|16
1687378800000|2023-06-21 20:20:00|10166.7|10161.7|10167.4|10162.4|10167.9|10162.9|10166.7|10161.7|2
1687379100000|2023-06-21 20:25:00|10167.7|10162.7|10167.2|10162.2|10168.2|10163.2|10167.2|10162.2|4
1687379400000|2023-06-21 20:30:00|10167.4|10162.4|10168.4|10163.4|10168.4|10163.4|10167.2|10162.2|7
1687379700000|2023-06-21 20:35:00|10168.2|10163.2|10168.9|10163.9|10169.2|10164.2|10168.2|10163.2|0
1687380000000|2023-06-21 20:40:00|10169.2|10164.2|10169.2|10164.2|10169.7|10164.7|10168.9|10163.9|5
1687380300000|2023-06-21 20:45:00|10169.4|10164.4|10169.7|10164.7|10170.2|10165.2|10169.2|10164.2|2
1687380600000|2023-06-21 20:50:00|10169.9|10164.9|10168.9|10163.9|10170.2|10165.2|10168.7|10163.7|2
1687380900000|2023-06-21 20:55:00|10169.2|10164.2|10170.1|10165.1|10170.4|10165.4|10169.2|10164.2|17
1687381200000|2023-06-21 21:00:00|10170.2|10165.2|10170.2|10165.2|10170.2|10165.2|10170.2|10165.2|0
1687392000000|2023-06-22 00:00:00|10165.2|10160.2|10165.2|10160.2|10168.4|10163.4|10164.5|10159.5|48
1687392300000|2023-06-22 00:05:00|10165.4|10160.4|10166.2|10161.2|10167.2|10162.2|10165.4|10160.4|6
1687392600000|2023-06-22 00:10:00|10165.9|10160.9|10166.9|10161.9|10168.1|10163.1|10165.9|10160.9|3
1687392900000|2023-06-22 00:15:00|10167.1|10162.1|10168.2|10163.2|10168.7|10163.7|10166.2|10161.2|15
1687393200000|2023-06-22 00:20:00|10168|10163|10168.4|10163.4|10169.2|10164.2|10167.9|10162.9|18
1687393500000|2023-06-22 00:25:00|10168.7|10163.7|10167.9|10162.9|10169.2|10164.2|10167.7|10162.7|0
1687393800000|2023-06-22 00:30:00|10168.2|10163.2|10167.7|10162.7|10168.9|10163.9|10167.7|10162.7|6
1687394100000|2023-06-22 00:35:00|10167.9|10162.9|10169.2|10164.2|10169.4|10164.4|10167.7|10162.7|1
1687394400000|2023-06-22 00:40:00|10169.4|10164.4|10168.2|10163.2|10169.4|10164.4|10167.7|10162.7|5
1687394700000|2023-06-22 00:45:00|10168.4|10163.4|10168.5|10163.5|10169.2|10164.2|10167.7|10162.7|17
1687395000000|2023-06-22 00:50:00|10168.7|10163.7|10168.5|10163.5|10169.7|10164.7|10167.7|10162.7|12
1687395300000|2023-06-22 00:55:00|10168.7|10163.7|10168.7|10163.7|10168.9|10163.9|10167.2|10162.2|6
1687395600000|2023-06-22 01:00:00|10168.9|10163.9|10166.7|10161.7|10169.7|10164.7|10166.4|10161.4|11
1687395900000|2023-06-22 01:05:00|10166.9|10161.9|10166.6|10161.6|10167.9|10162.9|10166.2|10161.2|1
1687396200000|2023-06-22 01:10:00|10166.7|10161.7|10165.6|10160.6|10167.4|10162.4|10165.6|10160.6|6
1687396500000|2023-06-22 01:15:00|10165.2|10160.2|10164.4|10159.4|10165.4|10160.4|10164.4|10159.4|4
1687396800000|2023-06-22 01:20:00|10164.6|10159.6|10165.4|10160.4|10166.1|10161.1|10164.4|10159.4|13
1687397100000|2023-06-22 01:25:00|10165.6|10160.6|10165.6|10160.6|10166.1|10161.1|10164.9|10159.9|7
1687397400000|2023-06-22 01:30:00|10165.9|10160.9|10164.1|10159.1|10166.1|10161.1|10163.6|10158.6|19
1687397700000|2023-06-22 01:35:00|10163.9|10158.9|10164.4|10159.4|10165.4|10160.4|10163.6|10158.6|10
1687398000000|2023-06-22 01:40:00|10164.2|10159.2|10163.4|10158.4|10164.4|10159.4|10163.2|10158.2|8
1687398300000|2023-06-22 01:45:00|10163.6|10158.6|10163.2|10158.2|10164.1|10159.1|10162.7|10157.7|5
1687398600000|2023-06-22 01:50:00|10163.4|10158.4|10163.9|10158.9|10164.1|10159.1|10163.2|10158.2|13
1687398900000|2023-06-22 01:55:00|10164.1|10159.1|10163.6|10158.6|10164.6|10159.6|10163.6|10158.6|11
1687399200000|2023-06-22 02:00:00|10163.9|10158.9|10164.4|10159.4|10165.4|10160.4|10163.6|10158.6|1
1687399500000|2023-06-22 02:05:00|10164.6|10159.6|10166.4|10161.4|10166.6|10161.6|10164.6|10159.6|10
1687399800000|2023-06-22 02:10:00|10166.2|10161.2|10167.1|10162.1|10168.1|10163.1|10166.1|10161.1|15
1687400100000|2023-06-22 02:15:00|10167.4|10162.4|10167.9|10162.9|10168.1|10163.1|10166.7|10161.7|4
1687400400000|2023-06-22 02:20:00|10167.7|10162.7|10167.4|10162.4|10167.9|10162.9|10167.1|10162.1|3
1687400700000|2023-06-22 02:25:00|10167.6|10162.6|10165.9|10160.9|10168.4|10163.4|10165.9|10160.9|3
1687401000000|2023-06-22 02:30:00|10166.1|10161.1|10166.1|10161.1|10166.7|10161.7|10165.7|10160.7|3
1687401300000|2023-06-22 02:35:00|10165.9|10160.9|10165.6|10160.6|10166.1|10161.1|10164.1|10159.1|7
1687401600000|2023-06-22 02:40:00|10165.4|10160.4|10164.9|10159.9|10165.6|10160.6|10164.6|10159.6|3
1687401900000|2023-06-22 02:45:00|10164.7|10159.7|10164.6|10159.6|10165.6|10160.6|10164.6|10159.6|5
1687402200000|2023-06-22 02:50:00|10164.1|10159.1|10164.9|10159.9|10165.1|10160.1|10164.1|10159.1|7
1687402500000|2023-06-22 02:55:00|10165.1|10160.1|10164.4|10159.4|10165.6|10160.6|10164.1|10159.1|10
1687402800000|2023-06-22 03:00:00|10164.1|10159.1|10164.1|10159.1|10164.6|10159.6|10163.7|10158.7|1
1687403100000|2023-06-22 03:05:00|10163.9|10158.9|10164.6|10159.6|10165.1|10160.1|10163.9|10158.9|0
1687403400000|2023-06-22 03:10:00|10164.1|10159.1|10165.1|10160.1|10165.1|10160.1|10163.6|10158.6|7
1687403700000|2023-06-22 03:15:00|10165.6|10160.6|10164.9|10159.9|10166.6|10161.6|10164.7|10159.7|13
1687404000000|2023-06-22 03:20:00|10165.1|10160.1|10165.1|10160.1|10165.4|10160.4|10164.6|10159.6|0
1687404300000|2023-06-22 03:25:00|10165.4|10160.4|10165.1|10160.1|10166.1|10161.1|10164.6|10159.6|0
1687404600000|2023-06-22 03:30:00|10165.3|10160.3|10164.4|10159.4|10165.6|10160.6|10164.1|10159.1|4
1687404900000|2023-06-22 03:35:00|10164.1|10159.1|10164.1|10159.1|10164.9|10159.9|10163.6|10158.6|15
1687405200000|2023-06-22 03:40:00|10163.9|10158.9|10164.2|10159.2|10164.6|10159.6|10163.6|10158.6|0
1687405500000|2023-06-22 03:45:00|10164.4|10159.4|10164.6|10159.6|10165.1|10160.1|10164.2|10159.2|5
1687405800000|2023-06-22 03:50:00|10164.4|10159.4|10165.1|10160.1|10165.1|10160.1|10164.4|10159.4|5
1687406100000|2023-06-22 03:55:00|10164.9|10159.9|10164.9|10159.9|10165.4|10160.4|10164.6|10159.6|1
1687406400000|2023-06-22 04:00:00|10164.6|10159.6|10164.3|10159.3|10164.9|10159.9|10163.6|10158.6|9
1687406700000|2023-06-22 04:05:00|10164.1|10159.1|10165.6|10160.6|10165.9|10160.9|10163.9|10158.9|5
1687407000000|2023-06-22 04:10:00|10165.9|10160.9|10165.6|10160.6|10166.1|10161.1|10165.1|10160.1|9
1687407300000|2023-06-22 04:15:00|10165.9|10160.9|10166.6|10161.6|10167.3|10162.3|10165.1|10160.1|13
1687407600000|2023-06-22 04:20:00|10166.9|10161.9|10167.6|10162.6|10168.1|10163.1|10166.6|10161.6|7
1687407900000|2023-06-22 04:25:00|10167.9|10162.9|10167.6|10162.6|10168.6|10163.6|10167.1|10162.1|6
1687408200000|2023-06-22 04:30:00|10167.9|10162.9|10169.3|10164.3|10169.3|10164.3|10167.6|10162.6|4
1687408500000|2023-06-22 04:35:00|10169.1|10164.1|10170.1|10165.1|10170.1|10165.1|10168.9|10163.9|11
1687408800000|2023-06-22 04:40:00|10169.9|10164.9|10168.8|10163.8|10170.6|10165.6|10168.6|10163.6|11
1687409100000|2023-06-22 04:45:00|10168.6|10163.6|10169.3|10164.3|10169.8|10164.8|10168.3|10163.3|0
1687409400000|2023-06-22 04:50:00|10169.6|10164.6|10169.1|10164.1|10169.8|10164.8|10168.1|10163.1|8
1687409700000|2023-06-22 04:55:00|10169.3|10164.3|10171.1|10166.1|10171.6|10166.6|10169.3|10164.3|44
1687410000000|2023-06-22 05:00:00|10171.3|10166.3|10172.1|10167.1|10172.1|10167.1|10170.1|10165.1|14
1687410300000|2023-06-22 05:05:00|10172.6|10167.6|10172.3|10167.3|10172.8|10167.8|10171.9|10166.9|23
1687410600000|2023-06-22 05:10:00|10172.6|10167.6|10171.9|10166.9|10172.9|10167.9|10171.6|10166.6|2
1687410900000|2023-06-22 05:15:00|10172.1|10167.1|10172.6|10167.6|10173.6|10168.6|10171.6|10166.6|20
1687411200000|2023-06-22 05:20:00|10172.8|10167.8|10171.3|10166.3|10172.9|10167.9|10170.6|10165.6|13
1687411500000|2023-06-22 05:25:00|10171.6|10166.6|10170.1|10165.1|10171.9|10166.9|10170.1|10165.1|3
1687411800000|2023-06-22 05:30:00|10170.6|10165.6|10171.6|10166.6|10171.6|10166.6|10170.1|10165.1|26
1687412100000|2023-06-22 05:35:00|10171.8|10166.8|10170.3|10165.3|10172.1|10167.1|10169.6|10164.6|7
1687412400000|2023-06-22 05:40:00|10170.6|10165.6|10171.1|10166.1|10172.3|10167.3|10170.3|10165.3|6
1687412700000|2023-06-22 05:45:00|10171.3|10166.3|10171.3|10166.3|10171.6|10166.6|10169.6|10164.6|6
1687413000000|2023-06-22 05:50:00|10171.5|10166.5|10169.3|10164.3|10172.1|10167.1|10168.9|10163.9|8
1687413300000|2023-06-22 05:55:00|10169.5|10164.5|10172.3|10167.3|10173.3|10168.3|10169.5|10164.5|23
1687413600000|2023-06-22 06:00:00|10172.1|10167.1|10173.8|10168.8|10173.8|10168.8|10169.1|10164.1|58
1687413900000|2023-06-22 06:05:00|10173.6|10168.6|10171.6|10166.6|10173.8|10168.8|10170.9|10165.9|22
1687414200000|2023-06-22 06:10:00|10171.4|10166.4|10173.1|10168.1|10174.1|10169.1|10170.4|10165.4|11
1687414500000|2023-06-22 06:15:00|10172.8|10167.8|10172.1|10167.1|10173.6|10168.6|10171.4|10166.4|15
1687414800000|2023-06-22 06:20:00|10171.9|10166.9|10173.6|10168.6|10175.1|10170.1|10171.4|10166.4|25
1687415100000|2023-06-22 06:25:00|10173.4|10168.4|10172.8|10167.8|10174.6|10169.6|10172.4|10167.4|15
1687415400000|2023-06-22 06:30:00|10173.1|10168.1|10171.3|10166.3|10173.1|10168.1|10170.3|10165.3|15
1687415700000|2023-06-22 06:35:00|10171.4|10166.4|10173.6|10168.6|10173.8|10168.8|10171.1|10166.1|8
1687416000000|2023-06-22 06:40:00|10173.4|10168.4|10173.4|10168.4|10173.9|10168.9|10171.4|10166.4|28
1687416300000|2023-06-22 06:45:00|10173.1|10168.1|10175.6|10170.6|10175.6|10170.6|10173.1|10168.1|19
1687416600000|2023-06-22 06:50:00|10176.1|10171.1|10174.1|10169.1|10176.6|10171.6|10174.1|10169.1|10
1687416900000|2023-06-22 06:55:00|10174.6|10169.6|10175.4|10170.4|10176.6|10171.6|10174.1|10169.1|6
1687417200000|2023-06-22 07:00:00|10175.6|10170.6|10173.4|10168.4|10178.4|10173.4|10173.4|10168.4|33
1687417500000|2023-06-22 07:05:00|10173.1|10168.1|10171.9|10166.9|10173.6|10168.6|10168.7|10163.7|39
1687417800000|2023-06-22 07:10:00|10171.7|10166.7|10172.1|10167.1|10174.4|10169.4|10171.1|10166.1|24
1687418100000|2023-06-22 07:15:00|10172.3|10167.3|10171.6|10166.6|10172.6|10167.6|10169.6|10164.6|23
1687418400000|2023-06-22 07:20:00|10171.8|10166.8|10172.1|10167.1|10174.8|10169.8|10170.6|10165.6|21
1687418700000|2023-06-22 07:25:00|10171.9|10166.9|10168.6|10163.6|10172.1|10167.1|10167.5|10162.5|36
1687419000000|2023-06-22 07:30:00|10168.7|10163.7|10171.9|10166.9|10174.2|10169.2|10166.9|10161.9|167
1687419300000|2023-06-22 07:35:00|10171.6|10166.6|10169.9|10164.9|10172.6|10167.6|10168.9|10163.9|7
1687419600000|2023-06-22 07:40:00|10170.1|10165.1|10163.8|10158.8|10171.6|10166.6|10162.6|10157.6|48
1687419900000|2023-06-22 07:45:00|10164.1|10159.1|10165.3|10160.3|10166.9|10161.9|10163.6|10158.6|17
1687420200000|2023-06-22 07:50:00|10165.1|10160.1|10165.4|10160.4|10165.9|10160.9|10162.6|10157.6|12
1687420500000|2023-06-22 07:55:00|10165.1|10160.1|10165.6|10160.6|10168.1|10163.1|10164.9|10159.9|10
1687420800000|2023-06-22 08:00:00|10165.9|10160.9|10164.6|10159.6|10166.1|10161.1|10163.1|10158.1|42
1687421100000|2023-06-22 08:05:00|10164.9|10159.9|10163.6|10158.6|10165.1|10160.1|10162.9|10157.9|67
1687421400000|2023-06-22 08:10:00|10163.2|10158.2|10161.1|10156.1|10163.8|10158.8|10160.6|10155.6|48
1687421700000|2023-06-22 08:15:00|10161.4|10156.4|10157.3|10152.3|10161.6|10156.6|10156.6|10151.6|69
1687422000000|2023-06-22 08:20:00|10157.1|10152.1|10162.6|10157.6|10163.6|10158.6|10157.1|10152.1|28
1687422300000|2023-06-22 08:25:00|10162.1|10157.1|10165.6|10160.6|10165.6|10160.6|10162.1|10157.1|26
1687422600000|2023-06-22 08:30:00|10165.1|10160.1|10169.1|10164.1|10170.6|10165.6|10165.1|10160.1|71
1687422900000|2023-06-22 08:35:00|10169.3|10164.3|10168.1|10163.1|10169.6|10164.6|10166.6|10161.6|40
1687423200000|2023-06-22 08:40:00|10168.4|10163.4|10169.6|10164.6|10170.8|10165.8|10167.4|10162.4|21
1687423500000|2023-06-22 08:45:00|10169.4|10164.4|10167.6|10162.6|10169.6|10164.6|10167.4|10162.4|32
1687423800000|2023-06-22 08:50:00|10167.9|10162.9|10169.3|10164.3|10170.3|10165.3|10167.1|10162.1|17
1687424100000|2023-06-22 08:55:00|10169.1|10164.1|10167.8|10162.8|10169.6|10164.6|10167.6|10162.6|15
1687424400000|2023-06-22 09:00:00|10167.6|10162.6|10164.1|10159.1|10168.1|10163.1|10164.1|10159.1|9
1687424700000|2023-06-22 09:05:00|10164.3|10159.3|10162.8|10157.8|10164.3|10159.3|10161.1|10156.1|21
1687425000000|2023-06-22 09:10:00|10162.6|10157.6|10160.6|10155.6|10163.3|10158.3|10160.3|10155.3|27
1687425300000|2023-06-22 09:15:00|10160.8|10155.8|10164.1|10159.1|10164.6|10159.6|10160.8|10155.8|5
1687425600000|2023-06-22 09:20:00|10164.3|10159.3|10165.4|10160.4|10167.3|10162.3|10164.1|10159.1|17
1687425900000|2023-06-22 09:25:00|10165.6|10160.6|10164.8|10159.8|10165.6|10160.6|10163.6|10158.6|3
1687426200000|2023-06-22 09:30:00|10165.1|10160.1|10162.8|10157.8|10165.1|10160.1|10162.8|10157.8|5
1687426500000|2023-06-22 09:35:00|10163.1|10158.1|10160.8|10155.8|10163.1|10158.1|10160.8|10155.8|7
1687426800000|2023-06-22 09:40:00|10160.6|10155.6|10160.8|10155.8|10161.3|10156.3|10159.3|10154.3|24
1687427100000|2023-06-22 09:45:00|10161.1|10156.1|10161.8|10156.8|10162.6|10157.6|10160.3|10155.3|9
1687427400000|2023-06-22 09:50:00|10162.1|10157.1|10162.3|10157.3|10162.6|10157.6|10161.1|10156.1|16
1687427700000|2023-06-22 09:55:00|10162.5|10157.5|10159.5|10154.5|10162.6|10157.6|10158.4|10153.4|16
1687428000000|2023-06-22 10:00:00|10159.6|10154.6|10156.6|10151.6|10160.6|10155.6|10156.3|10151.3|20
1687428300000|2023-06-22 10:05:00|10156.3|10151.3|10157.8|10152.8|10158.8|10153.8|10155.6|10150.6|26
1687428600000|2023-06-22 10:10:00|10157.6|10152.6|10158.6|10153.6|10160.8|10155.8|10157.6|10152.6|5
1687428900000|2023-06-22 10:15:00|10158.3|10153.3|10158.3|10153.3|10159|10154|10156.8|10151.8|17
1687429200000|2023-06-22 10:20:00|10158.1|10153.1|10157.8|10152.8|10159|10154|10156.8|10151.8|4
1687429500000|2023-06-22 10:25:00|10158|10153|10158|10153|10158.8|10153.8|10157.1|10152.1|7
1687429800000|2023-06-22 10:30:00|10158.5|10153.5|10161.3|10156.3|10161.8|10156.8|10158.5|10153.5|15
1687430100000|2023-06-22 10:35:00|10161.5|10156.5|10161.8|10156.8|10163|10158|10160.8|10155.8|11
1687430400000|2023-06-22 10:40:00|10162|10157|10161|10156|10163|10158|10160.8|10155.8|7
1687430700000|2023-06-22 10:45:00|10161.3|10156.3|10161.3|10156.3|10162.5|10157.5|10161|10156|29
1687431000000|2023-06-22 10:50:00|10161.5|10156.5|10157.8|10152.8|10161.5|10156.5|10157|10152|25
1687431300000|2023-06-22 10:55:00|10157.6|10152.6|10158.9|10153.9|10159.8|10154.8|10157.3|10152.3|12
1687431600000|2023-06-22 11:00:00|10159.3|10154.3|10160.6|10155.6|10162.3|10157.3|10150.2|10145.2|371
1687431900000|2023-06-22 11:05:00|10160.8|10155.8|10158.4|10153.4|10160.8|10155.8|10156.1|10151.1|67
1687432200000|2023-06-22 11:10:00|10158.6|10153.6|10162.3|10157.3|10165.3|10160.3|10158.1|10153.1|140
1687432500000|2023-06-22 11:15:00|10162.6|10157.6|10156.1|10151.1|10164.1|10159.1|10156.1|10151.1|57
1687432800000|2023-06-22 11:20:00|10155.8|10150.8|10158.9|10153.9|10159.3|10154.3|10155.2|10150.2|58
1687433100000|2023-06-22 11:25:00|10158.8|10153.8|10163.4|10158.4|10164.3|10159.3|10158.6|10153.6|38
1687433400000|2023-06-22 11:30:00|10163.6|10158.6|10166.1|10161.1|10167.3|10162.3|10163.1|10158.1|138
1687433700000|2023-06-22 11:35:00|10165.9|10160.9|10171.3|10166.3|10172.6|10167.6|10164.9|10159.9|54
1687434000000|2023-06-22 11:40:00|10171.6|10166.6|10167.9|10162.9|10171.6|10166.6|10166.6|10161.6|21
1687434300000|2023-06-22 11:45:00|10168.1|10163.1|10168.6|10163.6|10169.6|10164.6|10167.1|10162.1|24
1687434600000|2023-06-22 11:50:00|10169.1|10164.1|10169.8|10164.8|10171.1|10166.1|10169.1|10164.1|36
1687434900000|2023-06-22 11:55:00|10170.1|10165.1|10171.3|10166.3|10172.6|10167.6|10169.8|10164.8|30
1687435200000|2023-06-22 12:00:00|10171.6|10166.6|10172.6|10167.6|10173.1|10168.1|10168.1|10163.1|181
1687435500000|2023-06-22 12:05:00|10172.3|10167.3|10174.9|10169.9|10175.1|10170.1|10171.1|10166.1|243
1687435800000|2023-06-22 12:10:00|10174.6|10169.6|10170.9|10165.9|10174.9|10169.9|10170.1|10165.1|87
1687436100000|2023-06-22 12:15:00|10170.6|10165.6|10171.1|10166.1|10171.6|10166.6|10169.6|10164.6|63
1687436400000|2023-06-22 12:20:00|10171.4|10166.4|10170.4|10165.4|10172.3|10167.3|10169.6|10164.6|101
1687436700000|2023-06-22 12:25:00|10170.1|10165.1|10166.8|10161.8|10170.4|10165.4|10165.9|10160.9|123
1687437000000|2023-06-22 12:30:00|10167.1|10162.1|10162.6|10157.6|10169.3|10164.3|10158.4|10153.4|437
1687437300000|2023-06-22 12:35:00|10162.4|10157.4|10166.1|10161.1|10169.3|10164.3|10161.1|10156.1|165
1687437600000|2023-06-22 12:40:00|10165.6|10160.6|10174.9|10169.9|10175.1|10170.1|10164.1|10159.1|116
1687437900000|2023-06-22 12:45:00|10174.6|10169.6|10176.1|10171.1|10177.1|10172.1|10173.6|10168.6|202
1687438200000|2023-06-22 12:50:00|10176.4|10171.4|10176.1|10171.1|10177.6|10172.6|10173.6|10168.6|95
1687438500000|2023-06-22 12:55:00|10175.9|10170.9|10178.9|10173.9|10179.1|10174.1|10175.6|10170.6|81
1687438800000|2023-06-22 13:00:00|10179.1|10174.1|10181.1|10176.1|10182.3|10177.3|10177.9|10172.9|92
1687439100000|2023-06-22 13:05:00|10180.9|10175.9|10190.3|10185.3|10191.1|10186.1|10180.6|10175.6|167
1687439400000|2023-06-22 13:10:00|10190.6|10185.6|10189.6|10184.6|10192.6|10187.6|10188.3|10183.3|123
1687439700000|2023-06-22 13:15:00|10189.8|10184.8|10185.3|10180.3|10190.8|10185.8|10184.3|10179.3|64
1687440000000|2023-06-22 13:20:00|10185.1|10180.1|10184.3|10179.3|10186.1|10181.1|10181.6|10176.6|79
1687440300000|2023-06-22 13:25:00|10184.6|10179.6|10182.6|10177.6|10185.5|10180.5|10182.6|10177.6|34
1687440600000|2023-06-22 13:30:00|10182.3|10177.3|10181.6|10176.6|10186.6|10181.6|10180.6|10175.6|96
1687440900000|2023-06-22 13:35:00|10181.8|10176.8|10182.1|10177.1|10183.6|10178.6|10179.9|10174.9|75
1687441200000|2023-06-22 13:40:00|10182.3|10177.3|10182.6|10177.6|10185.1|10180.1|10181.6|10176.6|85
1687441500000|2023-06-22 13:45:00|10182.4|10177.4|10179.1|10174.1|10182.6|10177.6|10176.4|10171.4|116
1687441800000|2023-06-22 13:50:00|10179.3|10174.3|10178.1|10173.1|10181.6|10176.6|10177.1|10172.1|106
1687442100000|2023-06-22 13:55:00|10178.3|10173.3|10179.1|10174.1|10181.8|10176.8|10176.1|10171.1|58
1687442400000|2023-06-22 14:00:00|10178.8|10173.8|10180.3|10175.3|10182.4|10177.4|10178.6|10173.6|90
1687442700000|2023-06-22 14:05:00|10180.1|10175.1|10179.8|10174.8|10184.4|10179.4|10178.6|10173.6|31
1687443000000|2023-06-22 14:10:00|10180.1|10175.1|10174.8|10169.8|10181.1|10176.1|10174.1|10169.1|32
1687443300000|2023-06-22 14:15:00|10175.1|10170.1|10176.8|10171.8|10179.4|10174.4|10174.4|10169.4|44
1687443600000|2023-06-22 14:20:00|10177|10172|10178.8|10173.8|10181.6|10176.6|10176.1|10171.1|65
1687443900000|2023-06-22 14:25:00|10179.1|10174.1|10184.1|10179.1|10185.1|10180.1|10178.8|10173.8|96
1687444200000|2023-06-22 14:30:00|10183.6|10178.6|10192.5|10187.5|10192.8|10187.8|10183.3|10178.3|118
1687444500000|2023-06-22 14:35:00|10192.6|10187.6|10191.6|10186.6|10194.8|10189.8|10190.6|10185.6|152
1687444800000|2023-06-22 14:40:00|10191.8|10186.8|10192.1|10187.1|10195.5|10190.5|10191.1|10186.1|45
1687445100000|2023-06-22 14:45:00|10191.8|10186.8|10192.8|10187.8|10194.3|10189.3|10189.1|10184.1|57
1687445400000|2023-06-22 14:50:00|10193.1|10188.1|10196.6|10191.6|10197.1|10192.1|10192.8|10187.8|73
1687445700000|2023-06-22 14:55:00|10196.8|10191.8|10198.6|10193.6|10199.1|10194.1|10193.3|10188.3|73
1687446000000|2023-06-22 15:00:00|10199.1|10194.1|10198.1|10193.1|10201.6|10196.6|10197.1|10192.1|226
1687446300000|2023-06-22 15:05:00|10197.8|10192.8|10198.1|10193.1|10199.1|10194.1|10195.3|10190.3|45
1687446600000|2023-06-22 15:10:00|10198.3|10193.3|10193.1|10188.1|10199.8|10194.8|10193.1|10188.1|75
1687446900000|2023-06-22 15:15:00|10192.8|10187.8|10198.5|10193.5|10198.5|10193.5|10192.6|10187.6|30
1687447200000|2023-06-22 15:20:00|10198.6|10193.6|10198.8|10193.8|10200.1|10195.1|10197.6|10192.6|27
1687447500000|2023-06-22 15:25:00|10198.6|10193.6|10204|10199|10204.5|10199.5|10198.6|10193.6|63
1687447800000|2023-06-22 15:30:00|10203.8|10198.8|10203.5|10198.5|10205|10200|10202|10197|58
1687448100000|2023-06-22 15:35:00|10203.3|10198.3|10199.5|10194.5|10203.8|10198.8|10198|10193|40
1687448400000|2023-06-22 15:40:00|10199.7|10194.7|10196.5|10191.5|10200.3|10195.3|10196|10191|49
1687448700000|2023-06-22 15:45:00|10196.3|10191.3|10197|10192|10197|10192|10193.7|10188.7|36
1687449000000|2023-06-22 15:50:00|10196.8|10191.8|10201|10196|10201.2|10196.2|10196.5|10191.5|22
1687449300000|2023-06-22 15:55:00|10201.2|10196.2|10203.3|10198.3|10203.5|10198.5|10201|10196|17
1687449600000|2023-06-22 16:00:00|10203.5|10198.5|10204|10199|10207|10202|10203.5|10198.5|35
1687449900000|2023-06-22 16:05:00|10203.8|10198.8|10203.5|10198.5|10204.7|10199.7|10202|10197|38
1687450200000|2023-06-22 16:10:00|10203.3|10198.3|10202|10197|10204|10199|10200.1|10195.1|53
1687450500000|2023-06-22 16:15:00|10202.3|10197.3|10204.8|10199.8|10205|10200|10201.6|10196.6|131
1687450800000|2023-06-22 16:20:00|10205|10200|10201.1|10196.1|10205.5|10200.5|10200.8|10195.8|43
1687451100000|2023-06-22 16:25:00|10201.3|10196.3|10203|10198|10203.8|10198.8|10201.1|10196.1|30
1687451400000|2023-06-22 16:30:00|10202.8|10197.8|10201.8|10196.8|10205.2|10200.2|10201.5|10196.5|23
1687451700000|2023-06-22 16:35:00|10202|10197|10203.8|10198.8|10204.5|10199.5|10201.1|10196.1|30
1687452000000|2023-06-22 16:40:00|10204|10199|10203|10198|10204.5|10199.5|10202|10197|25
1687452300000|2023-06-22 16:45:00|10203.2|10198.2|10202.3|10197.3|10203.7|10198.7|10201.8|10196.8|29
1687452600000|2023-06-22 16:50:00|10202.5|10197.5|10203.5|10198.5|10204|10199|10202.3|10197.3|15
1687452900000|2023-06-22 16:55:00|10203|10198|10203.5|10198.5|10203.8|10198.8|10202.5|10197.5|18
1687453200000|2023-06-22 17:00:00|10203.7|10198.7|10206.7|10201.7|10207.2|10202.2|10203.7|10198.7|48
1687453500000|2023-06-22 17:05:00|10206.5|10201.5|10207|10202|10208|10203|10204.7|10199.7|111
1687453800000|2023-06-22 17:10:00|10206.7|10201.7|10206|10201|10208.7|10203.7|10206|10201|70
1687454100000|2023-06-22 17:15:00|10206.2|10201.2|10206|10201|10208|10203|10205.5|10200.5|15
1687454400000|2023-06-22 17:20:00|10205.7|10200.7|10205|10200|10206.7|10201.7|10205|10200|23
1687454700000|2023-06-22 17:25:00|10205.2|10200.2|10207.5|10202.5|10208|10203|10204.8|10199.8|113
1687455000000|2023-06-22 17:30:00|10207.2|10202.2|10207.5|10202.5|10208|10203|10206|10201|13
1687455300000|2023-06-22 17:35:00|10207.4|10202.4|10206.5|10201.5|10207.7|10202.7|10206|10201|8
1687455600000|2023-06-22 17:40:00|10206.2|10201.2|10204.5|10199.5|10206.4|10201.4|10204.5|10199.5|8
1687455900000|2023-06-22 17:45:00|10204.7|10199.7|10204.5|10199.5|10205|10200|10202.5|10197.5|11
1687456200000|2023-06-22 17:50:00|10204.2|10199.2|10203|10198|10205|10200|10203|10198|41
1687456500000|2023-06-22 17:55:00|10203.2|10198.2|10201.7|10196.7|10203.2|10198.2|10201.5|10196.5|27
1687456800000|2023-06-22 18:00:00|10201.5|10196.5|10201|10196|10202|10197|10199.6|10194.6|21
1687457100000|2023-06-22 18:05:00|10201.2|10196.2|10201.7|10196.7|10201.7|10196.7|10199.8|10194.8|19
1687457400000|2023-06-22 18:10:00|10201.5|10196.5|10202|10197|10203.2|10198.2|10201.5|10196.5|48
1687457700000|2023-06-22 18:15:00|10201.8|10196.8|10202|10197|10202.5|10197.5|10201|10196|26
1687458000000|2023-06-22 18:20:00|10201.7|10196.7|10202.2|10197.2|10202.9|10197.9|10201.5|10196.5|16
1687458300000|2023-06-22 18:25:00|10202|10197|10201.7|10196.7|10202.9|10197.9|10200.5|10195.5|11
1687458600000|2023-06-22 18:30:00|10202|10197|10202.7|10197.7|10203.7|10198.7|10201.8|10196.8|8
1687458900000|2023-06-22 18:35:00|10202.9|10197.9|10201.5|10196.5|10202.9|10197.9|10200.8|10195.8|15
1687459200000|2023-06-22 18:40:00|10201.7|10196.7|10203.5|10198.5|10204.5|10199.5|10201.5|10196.5|16
1687459500000|2023-06-22 18:45:00|10203.7|10198.7|10205|10200|10206.2|10201.2|10203.5|10198.5|14
1687459800000|2023-06-22 18:50:00|10205.2|10200.2|10203.5|10198.5|10205.2|10200.2|10203|10198|8
1687460100000|2023-06-22 18:55:00|10203.2|10198.2|10199.6|10194.6|10204|10199|10199.6|10194.6|138
1687460400000|2023-06-22 19:00:00|10199.1|10194.1|10198.4|10193.4|10199.6|10194.6|10197.4|10192.4|50
1687460700000|2023-06-22 19:05:00|10198.1|10193.1|10199.6|10194.6|10200.1|10195.1|10198.1|10193.1|7
1687461000000|2023-06-22 19:10:00|10199.8|10194.8|10199.6|10194.6|10200.5|10195.5|10199.1|10194.1|16
1687461300000|2023-06-22 19:15:00|10199.4|10194.4|10200.3|10195.3|10201.5|10196.5|10199.3|10194.3|12
1687461600000|2023-06-22 19:20:00|10200.6|10195.6|10202.2|10197.2|10202.5|10197.5|10200.1|10195.1|12
1687461900000|2023-06-22 19:25:00|10202.5|10197.5|10202.2|10197.2|10202.5|10197.5|10201.5|10196.5|12
1687462200000|2023-06-22 19:30:00|10202|10197|10203.5|10198.5|10204|10199|10202|10197|17
1687462500000|2023-06-22 19:35:00|10203.2|10198.2|10200.8|10195.8|10203.7|10198.7|10200.6|10195.6|35
1687462800000|2023-06-22 19:40:00|10201|10196|10201.5|10196.5|10201.5|10196.5|10200.5|10195.5|4
1687463100000|2023-06-22 19:45:00|10201.3|10196.3|10202.2|10197.2|10202.5|10197.5|10201|10196|12
1687463400000|2023-06-22 19:50:00|10202|10197|10201.8|10196.8|10203|10198|10201.5|10196.5|69
1687463700000|2023-06-22 19:55:00|10202|10197|10200.6|10195.6|10202|10197|10200.3|10195.3|53
1687464000000|2023-06-22 20:00:00|10200.5|10195.5|10202|10197|10202.7|10197.7|10200.1|10195.1|38
1687464300000|2023-06-22 20:05:00|10202.2|10197.2|10202.7|10197.7|10202.9|10197.9|10202|10197|0
1687464600000|2023-06-22 20:10:00|10202.5|10197.5|10202.2|10197.2|10202.7|10197.7|10202|10197|3
1687464900000|2023-06-22 20:15:00|10202|10197|10201.5|10196.5|10202.5|10197.5|10201.5|10196.5|3
1687465200000|2023-06-22 20:20:00|10201.7|10196.7|10202.7|10197.7|10202.7|10197.7|10201|10196|3
1687465500000|2023-06-22 20:25:00|10202.5|10197.5|10203|10198|10203.5|10198.5|10202.5|10197.5|9
1687465800000|2023-06-22 20:30:00|10202.7|10197.7|10202.7|10197.7|10203|10198|10202.2|10197.2|8
1687466100000|2023-06-22 20:35:00|10202.9|10197.9|10202.7|10197.7|10203|10198|10202.5|10197.5|1
1687466400000|2023-06-22 20:40:00|10203|10198|10203|10198|10203|10198|10202.5|10197.5|3
1687466700000|2023-06-22 20:45:00|10203.2|10198.2|10203|10198|10203.5|10198.5|10203|10198|3
1687467000000|2023-06-22 20:50:00|10202.7|10197.7|10203|10198|10203.2|10198.2|10202.5|10197.5|8
1687467300000|2023-06-22 20:55:00|10202.5|10197.5|10203.9|10196.9|10204.4|10197.9|10201|10196|5
1687467600000|2023-06-22 21:00:00|10204.4|10197.4|10204.4|10197.4|10204.4|10197.4|10204.4|10197.4|0
1687478400000|2023-06-23 00:00:00|10200.9|10195.9|10200|10195|10202.4|10197.4|10200|10195|41
1687478700000|2023-06-23 00:05:00|10200.4|10195.4|10202.2|10197.2|10202.4|10197.4|10200.4|10195.4|46
1687479000000|2023-06-23 00:10:00|10202.4|10197.4|10201.4|10196.4|10203.2|10198.2|10201|10196|7
1687479300000|2023-06-23 00:15:00|10201.7|10196.7|10200.4|10195.4|10201.7|10196.7|10198.7|10193.7|35
1687479600000|2023-06-23 00:20:00|10200.5|10195.5|10200.7|10195.7|10202|10197|10200.4|10195.4|9
1687479900000|2023-06-23 00:25:00|10200.4|10195.4|10201.7|10196.7|10202|10197|10200.4|10195.4|13
1687480200000|2023-06-23 00:30:00|10202|10197|10202.2|10197.2|10203.2|10198.2|10201.5|10196.5|9
1687480500000|2023-06-23 00:35:00|10202.4|10197.4|10202.2|10197.2|10202.4|10197.4|10201|10196|5
1687480800000|2023-06-23 00:40:00|10202|10197|10202.4|10197.4|10202.7|10197.7|10202|10197|2
1687481100000|2023-06-23 00:45:00|10202.2|10197.2|10201.3|10196.3|10203|10198|10201.1|10196.1|7
1687481400000|2023-06-23 00:50:00|10201.1|10196.1|10199.9|10194.9|10202|10197|10199.9|10194.9|22
1687481700000|2023-06-23 00:55:00|10200.1|10195.1|10201.3|10196.3|10202.5|10197.5|10199.4|10194.4|7
1687482000000|2023-06-23 01:00:00|10201.6|10196.6|10202.2|10197.2|10203.2|10198.2|10200.4|10195.4|28
1687482300000|2023-06-23 01:05:00|10202|10197|10201.3|10196.3|10202.7|10197.7|10200.8|10195.8|26
1687482600000|2023-06-23 01:10:00|10201.5|10196.5|10201.3|10196.3|10202.5|10197.5|10201.3|10196.3|2
1687482900000|2023-06-23 01:15:00|10201.5|10196.5|10203|10198|10203.2|10198.2|10200.8|10195.8|8
1687483200000|2023-06-23 01:20:00|10203.2|10198.2|10202.7|10197.7|10203.7|10198.7|10202.5|10197.5|4
1687483500000|2023-06-23 01:25:00|10202.5|10197.5|10203.4|10198.4|10203.9|10198.9|10202.5|10197.5|3
1687483800000|2023-06-23 01:30:00|10203.7|10198.7|10204.9|10199.9|10207.1|10202.1|10203.4|10198.4|47
1687484100000|2023-06-23 01:35:00|10204.7|10199.7|10207.3|10202.3|10207.5|10202.5|10204.2|10199.2|10
1687484400000|2023-06-23 01:40:00|10207.1|10202.1|10208.6|10203.6|10209.3|10204.3|10206.9|10201.9|19
1687484700000|2023-06-23 01:45:00|10208.4|10203.4|10208.1|10203.1|10209.3|10204.3|10207.6|10202.6|8
1687485000000|2023-06-23 01:50:00|10207.9|10202.9|10207.3|10202.3|10208.9|10203.9|10206.9|10201.9|12
1687485300000|2023-06-23 01:55:00|10207.6|10202.6|10209.8|10204.8|10210.1|10205.1|10207.1|10202.1|15
1687485600000|2023-06-23 02:00:00|10210.1|10205.1|10213.3|10208.3|10213.8|10208.8|10209.6|10204.6|64
1687485900000|2023-06-23 02:05:00|10213.8|10208.8|10216.1|10211.1|10216.8|10211.8|10213.3|10208.3|44
1687486200000|2023-06-23 02:10:00|10215.9|10210.9|10215.3|10210.3|10216.1|10211.1|10214.4|10209.4|17
1687486500000|2023-06-23 02:15:00|10215.1|10210.1|10216.3|10211.3|10217.3|10212.3|10214.9|10209.9|15
1687486800000|2023-06-23 02:20:00|10216.1|10211.1|10216.8|10211.8|10217.6|10212.6|10215.4|10210.4|22
1687487100000|2023-06-23 02:25:00|10216.6|10211.6|10217.3|10212.3|10218.3|10213.3|10216.6|10211.6|14
1687487400000|2023-06-23 02:30:00|10217.6|10212.6|10219.3|10214.3|10219.3|10214.3|10217.3|10212.3|27
1687487700000|2023-06-23 02:35:00|10219.1|10214.1|10221.1|10216.1|10222.3|10217.3|10219.1|10214.1|26
1687488000000|2023-06-23 02:40:00|10221.3|10216.3|10219|10214|10221.3|10216.3|10218.1|10213.1|2
1687488300000|2023-06-23 02:45:00|10219.1|10214.1|10217.5|10212.5|10219.8|10214.8|10217.3|10212.3|5
1687488600000|2023-06-23 02:50:00|10217.3|10212.3|10217.8|10212.8|10218.3|10213.3|10216.8|10211.8|17
1687488900000|2023-06-23 02:55:00|10217.5|10212.5|10219.3|10214.3|10219.3|10214.3|10217.3|10212.3|8
1687489200000|2023-06-23 03:00:00|10219.1|10214.1|10218|10213|10219.8|10214.8|10218|10213|39
1687489500000|2023-06-23 03:05:00|10217.8|10212.8|10218.3|10213.3|10218.8|10213.8|10217.8|10212.8|11
1687489800000|2023-06-23 03:10:00|10218.5|10213.5|10217.8|10212.8|10219.3|10214.3|10217.8|10212.8|22
1687490100000|2023-06-23 03:15:00|10217.5|10212.5|10217.8|10212.8|10218.5|10213.5|10217.3|10212.3|12
1687490400000|2023-06-23 03:20:00|10218|10213|10218.2|10213.2|10218.8|10213.8|10217.3|10212.3|8
1687490700000|2023-06-23 03:25:00|10218|10213|10218.5|10213.5|10219.3|10214.3|10217.8|10212.8|6
1687491000000|2023-06-23 03:30:00|10218.8|10213.8|10219.8|10214.8|10220.3|10215.3|10217.8|10212.8|8
1687491300000|2023-06-23 03:35:00|10219.3|10214.3|10221.3|10216.3|10222.3|10217.3|10219.3|10214.3|12
1687491600000|2023-06-23 03:40:00|10221|10216|10219.8|10214.8|10221.5|10216.5|10219.3|10214.3|3
1687491900000|2023-06-23 03:45:00|10220.1|10215.1|10219.3|10214.3|10220.1|10215.1|10218.5|10213.5|1
1687492200000|2023-06-23 03:50:00|10219.5|10214.5|10219.8|10214.8|10220.1|10215.1|10219.1|10214.1|3
1687492500000|2023-06-23 03:55:00|10220.1|10215.1|10221.1|10216.1|10222.1|10217.1|10220.1|10215.1|6
1687492800000|2023-06-23 04:00:00|10221.3|10216.3|10220.8|10215.8|10221.3|10216.3|10220.6|10215.6|8
1687493100000|2023-06-23 04:05:00|10221.1|10216.1|10221.1|10216.1|10221.8|10216.8|10220.1|10215.1|52
1687493400000|2023-06-23 04:10:00|10221.4|10216.4|10223.1|10218.1|10224.3|10219.3|10221.1|10216.1|124
1687493700000|2023-06-23 04:15:00|10223.3|10218.3|10223.8|10218.8|10224.1|10219.1|10222.8|10217.8|4
1687494000000|2023-06-23 04:20:00|10224.1|10219.1|10223.5|10218.5|10224.4|10219.4|10223.1|10218.1|28
1687494300000|2023-06-23 04:25:00|10223.3|10218.3|10222.8|10217.8|10224.8|10219.8|10222.8|10217.8|17
1687494600000|2023-06-23 04:30:00|10222.6|10217.6|10223.6|10218.6|10223.8|10218.8|10221.8|10216.8|9
1687494900000|2023-06-23 04:35:00|10223.8|10218.8|10226.1|10221.1|10226.3|10221.3|10223.5|10218.5|49
1687495200000|2023-06-23 04:40:00|10226|10221|10223.3|10218.3|10227.3|10222.3|10223.3|10218.3|53
1687495500000|2023-06-23 04:45:00|10223.8|10218.8|10223.5|10218.5|10224.8|10219.8|10223|10218|11
1687495800000|2023-06-23 04:50:00|10223.3|10218.3|10226.1|10221.1|10226.3|10221.3|10222.3|10217.3|4
1687496100000|2023-06-23 04:55:00|10226.3|10221.3|10223.6|10218.6|10226.3|10221.3|10223.6|10218.6|3
1687496400000|2023-06-23 05:00:00|10223.8|10218.8|10224.3|10219.3|10225.5|10220.5|10223.3|10218.3|19
1687496700000|2023-06-23 05:05:00|10224.1|10219.1|10223.3|10218.3|10224.3|10219.3|10222.6|10217.6|6
1687497000000|2023-06-23 05:10:00|10223.5|10218.5|10225.3|10220.3|10225.8|10220.8|10223.3|10218.3|42
1687497300000|2023-06-23 05:15:00|10224.8|10219.8|10226.6|10221.6|10226.8|10221.8|10223.4|10218.4|23
1687497600000|2023-06-23 05:20:00|10226.3|10221.3|10226.6|10221.6|10227.5|10222.5|10225.1|10220.1|6
1687497900000|2023-06-23 05:25:00|10226.4|10221.4|10228|10223|10228.3|10223.3|10226.1|10221.1|68
1687498200000|2023-06-23 05:30:00|10228.3|10223.3|10226.5|10221.5|10228.5|10223.5|10226|10221|16
1687498500000|2023-06-23 05:35:00|10226.3|10221.3|10227.5|10222.5|10227.8|10222.8|10225.3|10220.3|17
1687498800000|2023-06-23 05:40:00|10227.8|10222.8|10227.5|10222.5|10228.7|10223.7|10226.3|10221.3|31
1687499100000|2023-06-23 05:45:00|10227.3|10222.3|10226.7|10221.7|10228.3|10223.3|10226|10221|3
1687499400000|2023-06-23 05:50:00|10226.8|10221.8|10227.8|10222.8|10228|10223|10225|10220|46
1687499700000|2023-06-23 05:55:00|10227.6|10222.6|10226.3|10221.3|10228.3|10223.3|10225.8|10220.8|28
1687500000000|2023-06-23 06:00:00|10226.5|10221.5|10227.6|10222.6|10228.5|10223.5|10225.3|10220.3|11
1687500300000|2023-06-23 06:05:00|10227.5|10222.5|10226.8|10221.8|10228.5|10223.5|10226.5|10221.5|59
1687500600000|2023-06-23 06:10:00|10226.5|10221.5|10226.8|10221.8|10228|10223|10225.5|10220.5|44
1687500900000|2023-06-23 06:15:00|10227|10222|10226.3|10221.3|10228.3|10223.3|10226.1|10221.1|7
1687501200000|2023-06-23 06:20:00|10226.1|10221.1|10228.5|10223.5|10228.8|10223.8|10225.1|10220.1|13
1687501500000|2023-06-23 06:25:00|10228.8|10223.8|10228.5|10223.5|10230.7|10225.7|10227.5|10222.5|14
1687501800000|2023-06-23 06:30:00|10228.3|10223.3|10229|10224|10230.5|10225.5|10227.8|10222.8|20
1687502100000|2023-06-23 06:35:00|10229.1|10224.1|10231|10226|10232.8|10227.8|10228.5|10223.5|95
1687502400000|2023-06-23 06:40:00|10230.8|10225.8|10232.3|10227.3|10232.8|10227.8|10230|10225|26
1687502700000|2023-06-23 06:45:00|10232.1|10227.1|10231.3|10226.3|10232.8|10227.8|10230.8|10225.8|8
1687503000000|2023-06-23 06:50:00|10230.8|10225.8|10229.3|10224.3|10230.8|10225.8|10228.5|10223.5|11
1687503300000|2023-06-23 06:55:00|10229.5|10224.5|10231.3|10226.3|10232.5|10227.5|10228.5|10223.5|13
1687503600000|2023-06-23 07:00:00|10231.5|10226.5|10230|10225|10234.2|10229.2|10229|10224|28
1687503900000|2023-06-23 07:05:00|10229.8|10224.8|10228.8|10223.8|10230.8|10225.8|10228.3|10223.3|24
1687504200000|2023-06-23 07:10:00|10228.5|10223.5|10230.4|10225.4|10230.4|10225.4|10226.8|10221.8|13
1687504500000|2023-06-23 07:15:00|10232.1|10227.1|10252.3|10247.3|10253.4|10248.4|10231.6|10226.6|484
1687504800000|2023-06-23 07:20:00|10252.4|10247.4|10253.6|10248.6|10257.6|10252.6|10248.4|10243.4|177
1687505100000|2023-06-23 07:25:00|10253.8|10248.8|10255.6|10250.6|10259.2|10254.2|10253.6|10248.6|99
1687505400000|2023-06-23 07:30:00|10256.3|10251.3|10262.5|10257.5|10270.7|10265.7|10256.3|10251.3|191
1687505700000|2023-06-23 07:35:00|10262.8|10257.8|10266.6|10261.6|10266.6|10261.6|10260.1|10255.1|95
1687506000000|2023-06-23 07:40:00|10266.4|10261.4|10263|10258|10267.9|10262.9|10262.7|10257.7|57
1687506300000|2023-06-23 07:45:00|10262.8|10257.8|10259.2|10254.2|10264.2|10259.2|10258.9|10253.9|88
1687506600000|2023-06-23 07:50:00|10258.9|10253.9|10256.5|10251.5|10261.1|10256.1|10255.9|10250.9|32
1687506900000|2023-06-23 07:55:00|10256.7|10251.7|10260.9|10255.9|10262.9|10257.9|10256.2|10251.2|15
1687507200000|2023-06-23 08:00:00|10260.3|10255.3|10257.5|10252.5|10260.9|10255.9|10256.8|10251.8|41
1687507500000|2023-06-23 08:05:00|10257.7|10252.7|10260.5|10255.5|10262|10257|10256.7|10251.7|64
1687507800000|2023-06-23 08:10:00|10260.6|10255.6|10261.9|10256.9|10264.2|10259.2|10259.5|10254.5|115
1687508100000|2023-06-23 08:15:00|10262|10257|10264.2|10259.2|10265.5|10260.5|10260.3|10255.3|35
1687508400000|2023-06-23 08:20:00|10264.5|10259.5|10260.9|10255.9|10264.5|10259.5|10259.5|10254.5|13
1687508700000|2023-06-23 08:25:00|10260.7|10255.7|10259.5|10254.5|10261.2|10256.2|10257.2|10252.2|19
1687509000000|2023-06-23 08:30:00|10260|10255|10262.5|10257.5|10265.6|10260.6|10260|10255|87
1687509300000|2023-06-23 08:35:00|10262.7|10257.7|10263|10258|10263.9|10258.9|10261.7|10256.7|16
1687509600000|2023-06-23 08:40:00|10263.2|10258.2|10267.5|10262.5|10267.7|10262.7|10261.2|10256.2|20
1687509900000|2023-06-23 08:45:00|10267.3|10262.3|10268|10263|10268|10263|10264.2|10259.2|19
1687510200000|2023-06-23 08:50:00|10267.7|10262.7|10269.4|10264.4|10271|10266|10267.7|10262.7|26
1687510500000|2023-06-23 08:55:00|10269.5|10264.5|10273.7|10268.7|10274.3|10269.3|10269.5|10264.5|54
1687510800000|2023-06-23 09:00:00|10274|10269|10274.7|10269.7|10275.2|10270.2|10273|10268|65
1687511100000|2023-06-23 09:05:00|10274.5|10269.5|10276|10271|10278.5|10273.5|10274.5|10269.5|119
1687511400000|2023-06-23 09:10:00|10275.7|10270.7|10273.2|10268.2|10277|10272|10272.7|10267.7|86
1687511700000|2023-06-23 09:15:00|10273.5|10268.5|10273.7|10268.7|10276|10271|10272.2|10267.2|46
1687512000000|2023-06-23 09:20:00|10274|10269|10271.5|10266.5|10274.7|10269.7|10270.9|10265.9|36
1687512300000|2023-06-23 09:25:00|10271.7|10266.7|10272.4|10267.4|10273|10268|10270.2|10265.2|25
1687512600000|2023-06-23 09:30:00|10272.2|10267.2|10272.5|10267.5|10273.7|10268.7|10270.7|10265.7|19
1687512900000|2023-06-23 09:35:00|10272.2|10267.2|10273.4|10268.4|10274.7|10269.7|10270.5|10265.5|10
1687513200000|2023-06-23 09:40:00|10273.7|10268.7|10272.2|10267.2|10273.9|10268.9|10271|10266|17
1687513500000|2023-06-23 09:45:00|10271.9|10266.9|10268.9|10263.9|10273.7|10268.7|10268.5|10263.5|11
1687513800000|2023-06-23 09:50:00|10268.7|10263.7|10267.2|10262.2|10269.4|10264.4|10267|10262|9
1687514100000|2023-06-23 09:55:00|10266.9|10261.9|10266.7|10261.7|10267.5|10262.5|10265.4|10260.4|24
1687514400000|2023-06-23 10:00:00|10266.4|10261.4|10265.2|10260.2|10266.7|10261.7|10263.5|10258.5|35
1687514700000|2023-06-23 10:05:00|10265.5|10260.5|10264.5|10259.5|10265.9|10260.9|10264.2|10259.2|9
1687515000000|2023-06-23 10:10:00|10264.7|10259.7|10265.2|10260.2|10265.9|10260.9|10264|10259|9
1687515300000|2023-06-23 10:15:00|10265|10260|10263.9|10258.9|10265.5|10260.5|10262.5|10257.5|9
1687515600000|2023-06-23 10:20:00|10264.2|10259.2|10264.5|10259.5|10266.9|10261.9|10263.7|10258.7|22
1687515900000|2023-06-23 10:25:00|10264.4|10259.4|10264.4|10259.4|10265.6|10260.6|10263.2|10258.2|14
1687516200000|2023-06-23 10:30:00|10264.2|10259.2|10263.9|10258.9|10266.2|10261.2|10262.2|10257.2|14
1687516500000|2023-06-23 10:35:00|10263.7|10258.7|10264.9|10259.9|10265.7|10260.7|10262.7|10257.7|9
1687516800000|2023-06-23 10:40:00|10265.1|10260.1|10265.2|10260.2|10267.1|10262.1|10264.9|10259.9|21
1687517100000|2023-06-23 10:45:00|10265.1|10260.1|10262.7|10257.7|10265.6|10260.6|10260.2|10255.2|28
1687517400000|2023-06-23 10:50:00|10262.4|10257.4|10260.4|10255.4|10263.1|10258.1|10258.7|10253.7|40
1687517700000|2023-06-23 10:55:00|10260.2|10255.2|10263.4|10258.4|10265.1|10260.1|10260.2|10255.2|20
1687518000000|2023-06-23 11:00:00|10263.2|10258.2|10262.4|10257.4|10264.7|10259.7|10261.4|10256.4|37
1687518300000|2023-06-23 11:05:00|10262.2|10257.2|10260.2|10255.2|10262.9|10257.9|10259.7|10254.7|12
1687518600000|2023-06-23 11:10:00|10260.4|10255.4|10258.9|10253.9|10260.9|10255.9|10258.4|10253.4|10
1687518900000|2023-06-23 11:15:00|10259.2|10254.2|10262.4|10257.4|10262.9|10257.9|10258.7|10253.7|24
1687519200000|2023-06-23 11:20:00|10262.2|10257.2|10260.4|10255.4|10262.4|10257.4|10259.2|10254.2|16
1687519500000|2023-06-23 11:25:00|10260.6|10255.6|10261.4|10256.4|10262.7|10257.7|10260.2|10255.2|16
1687519800000|2023-06-23 11:30:00|10261.2|10256.2|10259.4|10254.4|10261.2|10256.2|10256.7|10251.7|47
1687520100000|2023-06-23 11:35:00|10259.7|10254.7|10258.4|10253.4|10260.4|10255.4|10258.2|10253.2|13
1687520400000|2023-06-23 11:40:00|10258.6|10253.6|10258.7|10253.7|10260.1|10255.1|10258.6|10253.6|22
1687520700000|2023-06-23 11:45:00|10258.4|10253.4|10258.4|10253.4|10261.9|10256.9|10258.2|10253.2|34
1687521000000|2023-06-23 11:50:00|10258.6|10253.6|10256.6|10251.6|10259.9|10254.9|10256.6|10251.6|19
1687521300000|2023-06-23 11:55:00|10256.9|10251.9|10258.5|10253.5|10259.2|10254.2|10256.6|10251.6|28
1687521600000|2023-06-23 12:00:00|10258.4|10253.4|10253.6|10248.6|10258.4|10253.4|10253.4|10248.4|68
1687521900000|2023-06-23 12:05:00|10253.2|10248.2|10251.2|10246.2|10253.4|10248.4|10249.4|10244.4|115
1687522200000|2023-06-23 12:10:00|10251.4|10246.4|10250.9|10245.9|10253.4|10248.4|10250.4|10245.4|35
1687522500000|2023-06-23 12:15:00|10251.2|10246.2|10248.1|10243.1|10251.2|10246.2|10246.7|10241.7|81
1687522800000|2023-06-23 12:20:00|10247.9|10242.9|10243.9|10238.9|10248.9|10243.9|10243.2|10238.2|68
1687523100000|2023-06-23 12:25:00|10243.7|10238.7|10243.4|10238.4|10244.2|10239.2|10242.2|10237.2|48
1687523400000|2023-06-23 12:30:00|10243.7|10238.7|10243.9|10238.9|10246.6|10241.6|10241.7|10236.7|105
1687523700000|2023-06-23 12:35:00|10244.2|10239.2|10246.7|10241.7|10248.2|10243.2|10243.7|10238.7|38
1687524000000|2023-06-23 12:40:00|10246.9|10241.9|10250.2|10245.2|10251.4|10246.4|10246.4|10241.4|37
1687524300000|2023-06-23 12:45:00|10250.7|10245.7|10246.7|10241.7|10252.9|10247.9|10245.5|10240.5|82
1687524600000|2023-06-23 12:50:00|10246.5|10241.5|10247.2|10242.2|10248.2|10243.2|10243.5|10238.5|22
1687524900000|2023-06-23 12:55:00|10247.4|10242.4|10248|10243|10248.4|10243.4|10246|10241|23
1687525200000|2023-06-23 13:00:00|10247.7|10242.7|10248.2|10243.2|10249.4|10244.4|10244.5|10239.5|41
1687525500000|2023-06-23 13:05:00|10248.4|10243.4|10247.7|10242.7|10248.7|10243.7|10244.7|10239.7|27
1687525800000|2023-06-23 13:10:00|10247.3|10242.3|10244.7|10239.7|10247.4|10242.4|10243.3|10238.3|23
1687526100000|2023-06-23 13:15:00|10244.5|10239.5|10239.9|10234.9|10245.2|10240.2|10239.7|10234.7|29
1687526400000|2023-06-23 13:20:00|10239.7|10234.7|10240.4|10235.4|10241.7|10236.7|10238.4|10233.4|32
1687526700000|2023-06-23 13:25:00|10240.2|10235.2|10240.7|10235.7|10242.6|10237.6|10238.2|10233.2|53
1687527000000|2023-06-23 13:30:00|10240.2|10235.2|10243.7|10238.7|10244.6|10239.6|10239.7|10234.7|47
1687527300000|2023-06-23 13:35:00|10243.9|10238.9|10243.4|10238.4|10246.1|10241.1|10243.2|10238.2|28
1687527600000|2023-06-23 13:40:00|10243.6|10238.6|10245.7|10240.7|10247|10242|10241|10236|59
1687527900000|2023-06-23 13:45:00|10244.4|10239.4|10250.2|10245.2|10252.7|10247.7|10233.9|10228.9|175
1687528200000|2023-06-23 13:50:00|10250.4|10245.4|10251.4|10246.4|10252.2|10247.2|10247|10242|45
1687528500000|2023-06-23 13:55:00|10251.2|10246.2|10254.6|10249.6|10254.9|10249.9|10248.2|10243.2|73
1687528800000|2023-06-23 14:00:00|10254.7|10249.7|10248.7|10243.7|10257.6|10252.6|10248.2|10243.2|133
1687529100000|2023-06-23 14:05:00|10248.4|10243.4|10246.1|10241.1|10248.6|10243.6|10243.4|10238.4|45
1687529400000|2023-06-23 14:10:00|10246.4|10241.4|10251.9|10246.9|10252.1|10247.1|10244.4|10239.4|24
1687529700000|2023-06-23 14:15:00|10251.8|10246.8|10255.4|10250.4|10256.7|10251.7|10250.6|10245.6|36
1687530000000|2023-06-23 14:20:00|10255.2|10250.2|10253.4|10248.4|10258.4|10253.4|10252.7|10247.7|67
1687530300000|2023-06-23 14:25:00|10253.6|10248.6|10252.1|10247.1|10255.1|10250.1|10249.7|10244.7|30
1687530600000|2023-06-23 14:30:00|10252.4|10247.4|10252.9|10247.9|10255.4|10250.4|10251.6|10246.6|33
1687530900000|2023-06-23 14:35:00|10253.1|10248.1|10253.1|10248.1|10254.6|10249.6|10250.1|10245.1|47
1687531200000|2023-06-23 14:40:00|10253.3|10248.3|10258.6|10253.6|10259.1|10254.1|10252.6|10247.6|20
1687531500000|2023-06-23 14:45:00|10258.4|10253.4|10258.9|10253.9|10261.6|10256.6|10257.6|10252.6|64
1687531800000|2023-06-23 14:50:00|10259.1|10254.1|10259.6|10254.6|10260.6|10255.6|10257.1|10252.1|32
1687532100000|2023-06-23 14:55:00|10259.9|10254.9|10258.9|10253.9|10262.3|10257.3|10258.7|10253.7|41
1687532400000|2023-06-23 15:00:00|10259.1|10254.1|10259.6|10254.6|10259.6|10254.6|10256.1|10251.1|96
1687532700000|2023-06-23 15:05:00|10259.7|10254.7|10260.1|10255.1|10262.1|10257.1|10259.4|10254.4|38
1687533000000|2023-06-23 15:10:00|10259.9|10254.9|10259.9|10254.9|10261.4|10256.4|10258.3|10253.3|21
1687533300000|2023-06-23 15:15:00|10260.1|10255.1|10257.6|10252.6|10260.6|10255.6|10257.6|10252.6|22
1687533600000|2023-06-23 15:20:00|10257.8|10252.8|10260.4|10255.4|10260.6|10255.6|10256.6|10251.6|12
1687533900000|2023-06-23 15:25:00|10260.6|10255.6|10261.6|10256.6|10264.1|10259.1|10260.4|10255.4|265
1687534200000|2023-06-23 15:30:00|10261.1|10256.1|10258.8|10253.8|10262.3|10257.3|10258.8|10253.8|39
1687534500000|2023-06-23 15:35:00|10259.1|10254.1|10257.3|10252.3|10259.1|10254.1|10256.8|10251.8|16
1687534800000|2023-06-23 15:40:00|10257.5|10252.5|10253.1|10248.1|10257.8|10252.8|10253.1|10248.1|20
1687535100000|2023-06-23 15:45:00|10253.3|10248.3|10257.4|10252.4|10257.6|10252.6|10252.8|10247.8|25
1687535400000|2023-06-23 15:50:00|10257.6|10252.6|10257.4|10252.4|10259.1|10254.1|10256.8|10251.8|17
1687535700000|2023-06-23 15:55:00|10257.7|10252.7|10259.1|10254.1|10259.1|10254.1|10256.8|10251.8|5
1687536000000|2023-06-23 16:00:00|10259.3|10254.3|10260.1|10255.1|10260.6|10255.6|10258.3|10253.3|26
1687536300000|2023-06-23 16:05:00|10259.8|10254.8|10263|10258|10263.1|10258.1|10259.3|10254.3|18
1687536600000|2023-06-23 16:10:00|10263.1|10258.1|10260.5|10255.5|10263.1|10258.1|10260.3|10255.3|22
1687536900000|2023-06-23 16:15:00|10260.4|10255.4|10259.3|10254.3|10260.6|10255.6|10257.6|10252.6|15
1687537200000|2023-06-23 16:20:00|10259.1|10254.1|10258.1|10253.1|10259.8|10254.8|10257.8|10252.8|7
1687537500000|2023-06-23 16:25:00|10257.8|10252.8|10258.6|10253.6|10259.5|10254.5|10257.8|10252.8|3
1687537800000|2023-06-23 16:30:00|10258.8|10253.8|10259.3|10254.3|10259.3|10254.3|10257.5|10252.5|17
1687538100000|2023-06-23 16:35:00|10259.1|10254.1|10259.3|10254.3|10259.6|10254.6|10258.1|10253.1|5
1687538400000|2023-06-23 16:40:00|10259.1|10254.1|10259.1|10254.1|10259.3|10254.3|10257.8|10252.8|12
1687538700000|2023-06-23 16:45:00|10258.8|10253.8|10258.6|10253.6|10260.1|10255.1|10258.3|10253.3|7
1687539000000|2023-06-23 16:50:00|10258.8|10253.8|10259.3|10254.3|10259.5|10254.5|10257.1|10252.1|6
1687539300000|2023-06-23 16:55:00|10259.5|10254.5|10260.1|10255.1|10260.3|10255.3|10258.6|10253.6|11
1687539600000|2023-06-23 17:00:00|10259.8|10254.8|10258.8|10253.8|10259.8|10254.8|10258.3|10253.3|16
1687539900000|2023-06-23 17:05:00|10258.6|10253.6|10256.1|10251.1|10259.1|10254.1|10255.6|10250.6|20
1687540200000|2023-06-23 17:10:00|10256.3|10251.3|10252.1|10247.1|10256.3|10251.3|10252.1|10247.1|34
1687540500000|2023-06-23 17:15:00|10252.5|10247.5|10253.6|10248.6|10254.6|10249.6|10252.1|10247.1|18
1687540800000|2023-06-23 17:20:00|10253.3|10248.3|10251.6|10246.6|10253.6|10248.6|10251.3|10246.3|25
1687541100000|2023-06-23 17:25:00|10251.3|10246.3|10252.3|10247.3|10252.6|10247.6|10250.6|10245.6|7
1687541400000|2023-06-23 17:30:00|10252.5|10247.5|10250.1|10245.1|10252.5|10247.5|10250.1|10245.1|14
1687541700000|2023-06-23 17:35:00|10250.3|10245.3|10249.9|10244.9|10250.6|10245.6|10249|10244|4
1687542000000|2023-06-23 17:40:00|10250.1|10245.1|10250.3|10245.3|10250.3|10245.3|10249.1|10244.1|5
1687542300000|2023-06-23 17:45:00|10250.5|10245.5|10250.1|10245.1|10251|10246|10249.8|10244.8|3
1687542600000|2023-06-23 17:50:00|10250.3|10245.3|10250.5|10245.5|10250.5|10245.5|10249.3|10244.3|1
1687542900000|2023-06-23 17:55:00|10250.1|10245.1|10250|10245|10250.5|10245.5|10248.8|10243.8|8
1687543200000|2023-06-23 18:00:00|10250.1|10245.1|10251.8|10246.8|10252.1|10247.1|10249.8|10244.8|9
1687543500000|2023-06-23 18:05:00|10252.1|10247.1|10253.1|10248.1|10253.3|10248.3|10251.6|10246.6|34
1687543800000|2023-06-23 18:10:00|10252.8|10247.8|10252.1|10247.1|10253.5|10248.5|10251.8|10246.8|26
1687544100000|2023-06-23 18:15:00|10251.8|10246.8|10252.3|10247.3|10252.5|10247.5|10251.5|10246.5|20
1687544400000|2023-06-23 18:20:00|10252.5|10247.5|10251.8|10246.8|10253.1|10248.1|10251.5|10246.5|5
1687544700000|2023-06-23 18:25:00|10252.1|10247.1|10252.6|10247.6|10253|10248|10251.8|10246.8|2
1687545000000|2023-06-23 18:30:00|10252.5|10247.5|10253.5|10248.5|10253.5|10248.5|10252.3|10247.3|10
1687545300000|2023-06-23 18:35:00|10253.8|10248.8|10253.8|10248.8|10254.1|10249.1|10253.1|10248.1|8
1687545600000|2023-06-23 18:40:00|10254|10249|10254.3|10249.3|10254.5|10249.5|10253.5|10248.5|5
1687545900000|2023-06-23 18:45:00|10254.5|10249.5|10255|10250|10255.3|10250.3|10254|10249|12
1687546200000|2023-06-23 18:50:00|10254.8|10249.8|10255.8|10250.8|10256|10251|10254.3|10249.3|14
1687546500000|2023-06-23 18:55:00|10256|10251|10254|10249|10256|10251|10253.5|10248.5|110
1687546800000|2023-06-23 19:00:00|10254.5|10249.5|10255.5|10250.5|10255.8|10250.8|10254.3|10249.3|66
1687547100000|2023-06-23 19:05:00|10255|10250|10254.5|10249.5|10255.5|10250.5|10254|10249|176
1687547400000|2023-06-23 19:10:00|10254.8|10249.8|10252.5|10247.5|10255|10250|10252.5|10247.5|118
1687547700000|2023-06-23 19:15:00|10252.3|10247.3|10253|10248|10254|10249|10252.3|10247.3|136
1687548000000|2023-06-23 19:20:00|10253.2|10248.2|10255|10250|10255|10250|10253.2|10248.2|63
1687548300000|2023-06-23 19:25:00|10255.5|10250.5|10255.5|10250.5|10256|10251|10255.5|10250.5|59
1687548600000|2023-06-23 19:30:00|10255.7|10250.7|10254.5|10249.5|10255.7|10250.7|10254.5|10249.5|66
1687548900000|2023-06-23 19:35:00|10254.7|10249.7|10255.5|10250.5|10255.5|10250.5|10254.5|10249.5|28
1687549200000|2023-06-23 19:40:00|10256.4|10251.4|10256|10251|10257.5|10252.5|10255.7|10250.7|63
1687549500000|2023-06-23 19:45:00|10256.2|10251.2|10256|10251|10256.5|10251.5|10255.5|10250.5|17
1687549800000|2023-06-23 19:50:00|10256.2|10251.2|10253.5|10248.5|10257|10252|10253|10248|10
1687550100000|2023-06-23 19:55:00|10253.7|10248.7|10253.7|10248.7|10254.4|10249.4|10251.9|10246.9|49
1687550400000|2023-06-23 20:00:00|10254|10249|10252.3|10247.3|10254.2|10249.2|10252|10247|21
1687550700000|2023-06-23 20:05:00|10252.5|10247.5|10252.8|10247.8|10253|10248|10252.3|10247.3|1
1687551000000|2023-06-23 20:10:00|10253|10248|10252.2|10247.2|10253.3|10248.3|10252.2|10247.2|1
1687551300000|2023-06-23 20:15:00|10252.5|10247.5|10252.2|10247.2|10252.5|10247.5|10252|10247|21
1687551600000|2023-06-23 20:20:00|10252|10247|10252.2|10247.2|10252.7|10247.7|10252|10247|1
1687551900000|2023-06-23 20:25:00|10252.5|10247.5|10251.8|10246.8|10252.8|10247.8|10251.5|10246.5|7
1687552200000|2023-06-23 20:30:00|10251.7|10246.7|10251.3|10246.3|10252|10247|10251.3|10246.3|2
1687552500000|2023-06-23 20:35:00|10251.5|10246.5|10251.3|10246.3|10252|10247|10251.3|10246.3|6
1687552800000|2023-06-23 20:40:00|10251.2|10246.2|10251.3|10246.3|10251.7|10246.7|10251.2|10246.2|2
1687553100000|2023-06-23 20:45:00|10251|10246|10250.7|10245.7|10251.5|10246.5|10250.5|10245.5|5
1687553400000|2023-06-23 20:50:00|10251|10246|10250.7|10245.7|10251.5|10246.5|10250.7|10245.7|2
1687553700000|2023-06-23 20:55:00|10250.5|10245.5|10255.6|10246.6|10255.6|10246.8|10249.7|10244.7|9
1687730400000|2023-06-25 22:00:00|10247.3|10242.3|10245.6|10240.6|10247.6|10242.6|10245.1|10240.1|32
1687730700000|2023-06-25 22:05:00|10245.8|10240.8|10243.8|10238.8|10246.1|10241.1|10243.3|10238.3|16
1687731000000|2023-06-25 22:10:00|10244.1|10239.1|10244.6|10239.6|10246.1|10241.1|10244.1|10239.1|7
1687731300000|2023-06-25 22:15:00|10244.8|10239.8|10244.8|10239.8|10245.8|10240.8|10244.1|10239.1|3
1687731600000|2023-06-25 22:20:00|10244.6|10239.6|10244.3|10239.3|10245.1|10240.1|10244.3|10239.3|0
1687731900000|2023-06-25 22:25:00|10244.1|10239.1|10245.1|10240.1|10245.1|10240.1|10243.8|10238.8|0
1687732200000|2023-06-25 22:30:00|10244.9|10239.9|10244.8|10239.8|10245.8|10240.8|10244.6|10239.6|6
1687732500000|2023-06-25 22:35:00|10244.6|10239.6|10244.1|10239.1|10244.8|10239.8|10242.4|10237.4|3
1687732800000|2023-06-25 22:40:00|10244.3|10239.3|10245.1|10240.1|10245.6|10240.6|10244.1|10239.1|13
1687733100000|2023-06-25 22:45:00|10245.3|10240.3|10244|10239|10245.3|10240.3|10243.5|10238.5|8
1687733400000|2023-06-25 22:50:00|10244.1|10239.1|10242.6|10237.6|10244.3|10239.3|10242.6|10237.6|24
1687733700000|2023-06-25 22:55:00|10242.4|10237.4|10240.5|10235.5|10242.4|10237.4|10240.5|10235.5|9
1687734000000|2023-06-25 23:00:00|10240.3|10235.3|10242.8|10237.8|10243|10238|10240.3|10235.3|18
1687734300000|2023-06-25 23:05:00|10242.6|10237.6|10243.5|10238.5|10243.5|10238.5|10241.8|10236.8|3
1687734600000|2023-06-25 23:10:00|10243.3|10238.3|10242.5|10237.5|10243.6|10238.6|10241.8|10236.8|4
1687734900000|2023-06-25 23:15:00|10242.8|10237.8|10241.5|10236.5|10243|10238|10241|10236|3
1687735200000|2023-06-25 23:20:00|10241.3|10236.3|10240.1|10235.1|10241.5|10236.5|10240.1|10235.1|23
1687735500000|2023-06-25 23:25:00|10239.9|10234.9|10240.9|10235.9|10241.2|10236.2|10239.9|10234.9|6
1687735800000|2023-06-25 23:30:00|10241.1|10236.1|10240.6|10235.6|10241.4|10236.4|10240.4|10235.4|9
1687736100000|2023-06-25 23:35:00|10240.9|10235.9|10240.6|10235.6|10241.3|10236.3|10240.4|10235.4|7
1687736400000|2023-06-25 23:40:00|10240.8|10235.8|10239.9|10234.9|10240.8|10235.8|10239.6|10234.6|13
1687736700000|2023-06-25 23:45:00|10240.3|10235.3|10239.4|10234.4|10240.8|10235.8|10239.3|10234.3|5
1687737000000|2023-06-25 23:50:00|10239.6|10234.6|10240.1|10235.1|10240.6|10235.6|10239.4|10234.4|5
1687737300000|2023-06-25 23:55:00|10239.9|10234.9|10239.6|10234.6|10240.1|10235.1|10239.4|10234.4|4
1687737600000|2023-06-26 00:00:00|10239.9|10234.9|10239.9|10234.9|10241.1|10236.1|10237.4|10232.4|40
1687737900000|2023-06-26 00:05:00|10240.1|10235.1|10239.2|10234.2|10242.1|10237.1|10238.9|10233.9|41
1687738200000|2023-06-26 00:10:00|10238.9|10233.9|10239.6|10234.6|10239.7|10234.7|10238|10233|9
1687738500000|2023-06-26 00:15:00|10239.9|10234.9|10239.7|10234.7|10240.4|10235.4|10238.2|10233.2|6
1687738800000|2023-06-26 00:20:00|10239.9|10234.9|10236.9|10231.9|10240.4|10235.4|10236.7|10231.7|13
1687739100000|2023-06-26 00:25:00|10237.1|10232.1|10237.7|10232.7|10238.4|10233.4|10236.9|10231.9|4
1687739400000|2023-06-26 00:30:00|10237.6|10232.6|10235.9|10230.9|10238.9|10233.9|10235.4|10230.4|13
1687739700000|2023-06-26 00:35:00|10236.1|10231.1|10234.9|10229.9|10236.4|10231.4|10234.6|10229.6|21
1687740000000|2023-06-26 00:40:00|10235.1|10230.1|10236.6|10231.6|10237.3|10232.3|10234.4|10229.4|13
1687740300000|2023-06-26 00:45:00|10236.4|10231.4|10236.9|10231.9|10237|10232|10234.9|10229.9|11
1687740600000|2023-06-26 00:50:00|10237.1|10232.1|10238.9|10233.9|10239.6|10234.6|10236.9|10231.9|9
1687740900000|2023-06-26 00:55:00|10239.1|10234.1|10238|10233|10239.9|10234.9|10237.9|10232.9|11
1687741200000|2023-06-26 01:00:00|10237.9|10232.9|10240.3|10235.3|10240.3|10235.3|10237.6|10232.6|12
1687741500000|2023-06-26 01:05:00|10240.2|10235.2|10239.1|10234.1|10241.1|10236.1|10238.9|10233.9|12
1687741800000|2023-06-26 01:10:00|10239.3|10234.3|10241.1|10236.1|10242.6|10237.6|10239.1|10234.1|3
1687742100000|2023-06-26 01:15:00|10241.3|10236.3|10238.1|10233.1|10241.3|10236.3|10237.4|10232.4|21
1687742400000|2023-06-26 01:20:00|10238.3|10233.3|10239.9|10234.9|10239.9|10234.9|10237.2|10232.2|12
1687742700000|2023-06-26 01:25:00|10240.3|10235.3|10238.4|10233.4|10240.4|10235.4|10238.4|10233.4|19
1687743000000|2023-06-26 01:30:00|10238.2|10233.2|10235.9|10230.9|10238.9|10233.9|10235.9|10230.9|69
1687743300000|2023-06-26 01:35:00|10236.2|10231.2|10236.7|10231.7|10238.4|10233.4|10235.9|10230.9|29
1687743600000|2023-06-26 01:40:00|10236.9|10231.9|10237.7|10232.7|10238.4|10233.4|10235.7|10230.7|12
1687743900000|2023-06-26 01:45:00|10237.4|10232.4|10238.6|10233.6|10238.6|10233.6|10236.9|10231.9|6
1687744200000|2023-06-26 01:50:00|10238.8|10233.8|10239.2|10234.2|10239.8|10234.8|10237.4|10232.4|4
1687744500000|2023-06-26 01:55:00|10239.4|10234.4|10239.8|10234.8|10240.1|10235.1|10238.9|10233.9|5
1687744800000|2023-06-26 02:00:00|10240.1|10235.1|10239.2|10234.2|10240.6|10235.6|10238.9|10233.9|9
1687745100000|2023-06-26 02:05:00|10238.9|10233.9|10240.4|10235.4|10240.4|10235.4|10238.4|10233.4|2
1687745400000|2023-06-26 02:10:00|10240.2|10235.2|10238.4|10233.4|10240.2|10235.2|10237.4|10232.4|9
1687745700000|2023-06-26 02:15:00|10238.2|10233.2|10238.1|10233.1|10239.6|10234.6|10237.1|10232.1|5
1687746000000|2023-06-26 02:20:00|10238.3|10233.3|10238.8|10233.8|10239.6|10234.6|10238.1|10233.1|10
1687746300000|2023-06-26 02:25:00|10239.1|10234.1|10236.4|10231.4|10239.3|10234.3|10236.4|10231.4|5
1687746600000|2023-06-26 02:30:00|10236.2|10231.2|10237.8|10232.8|10238.3|10233.3|10236.2|10231.2|10
1687746900000|2023-06-26 02:35:00|10237.6|10232.6|10236.3|10231.3|10237.8|10232.8|10235.8|10230.8|8
1687747200000|2023-06-26 02:40:00|10236|10231|10235.6|10230.6|10236.3|10231.3|10235|10230|11
1687747500000|2023-06-26 02:45:00|10235.8|10230.8|10237|10232|10237.5|10232.5|10235.3|10230.3|12
1687747800000|2023-06-26 02:50:00|10237.3|10232.3|10237.8|10232.8|10238.5|10233.5|10236.8|10231.8|11
1687748100000|2023-06-26 02:55:00|10238|10233|10238.5|10233.5|10238.8|10233.8|10237.4|10232.4|25
1687748400000|2023-06-26 03:00:00|10238.6|10233.6|10237.8|10232.8|10239.3|10234.3|10237.8|10232.8|18
1687748700000|2023-06-26 03:05:00|10238|10233|10236.6|10231.6|10238|10233|10236.4|10231.4|10
1687749000000|2023-06-26 03:10:00|10236.4|10231.4|10236.4|10231.4|10236.8|10231.8|10235.6|10230.6|1
1687749300000|2023-06-26 03:15:00|10236.3|10231.3|10235.6|10230.6|10237|10232|10235.4|10230.4|16
1687749600000|2023-06-26 03:20:00|10235.4|10230.4|10235.3|10230.3|10236|10231|10235|10230|3
1687749900000|2023-06-26 03:25:00|10235|10230|10234.3|10229.3|10235.3|10230.3|10234|10229|9
1687750200000|2023-06-26 03:30:00|10234.5|10229.5|10235.5|10230.5|10235.8|10230.8|10234.5|10229.5|4
1687750500000|2023-06-26 03:35:00|10235.8|10230.8|10236|10231|10236.5|10231.5|10235.5|10230.5|2
1687750800000|2023-06-26 03:40:00|10235.8|10230.8|10238.3|10233.3|10238.7|10233.7|10235.8|10230.8|13
1687751100000|2023-06-26 03:45:00|10237.8|10232.8|10237.5|10232.5|10238.5|10233.5|10237|10232|3
1687751400000|2023-06-26 03:50:00|10237.3|10232.3|10238.3|10233.3|10238.5|10233.5|10237.3|10232.3|26
1687751700000|2023-06-26 03:55:00|10238|10233|10237.3|10232.3|10238.3|10233.3|10237.3|10232.3|0
1687752000000|2023-06-26 04:00:00|10237|10232|10237|10232|10238|10233|10237|10232|1
1687752300000|2023-06-26 04:05:00|10236.8|10231.8|10237.3|10232.3|10237.3|10232.3|10236.5|10231.5|0
1687752600000|2023-06-26 04:10:00|10237|10232|10236.5|10231.5|10237|10232|10235.8|10230.8|6
1687752900000|2023-06-26 04:15:00|10236.2|10231.2|10238.2|10233.2|10238.8|10233.8|10235.7|10230.7|13
1687753200000|2023-06-26 04:20:00|10238.5|10233.5|10238|10233|10239.5|10234.5|10238|10233|25
1687753500000|2023-06-26 04:25:00|10238.2|10233.2|10238.2|10233.2|10238.2|10233.2|10237|10232|1
1687753800000|2023-06-26 04:30:00|10238|10233|10240.5|10235.5|10241.2|10236.2|10238|10233|14
1687754100000|2023-06-26 04:35:00|10240.2|10235.2|10239.8|10234.8|10240.2|10235.2|10239.2|10234.2|0
1687754400000|2023-06-26 04:40:00|10239.6|10234.6|10240.2|10235.2|10240.7|10235.7|10239.1|10234.1|13
1687754700000|2023-06-26 04:45:00|10240|10235|10239|10234|10240.5|10235.5|10238.8|10233.8|16
1687755000000|2023-06-26 04:50:00|10238.8|10233.8|10239.8|10234.8|10240.5|10235.5|10238.5|10233.5|37
1687755300000|2023-06-26 04:55:00|10239.5|10234.5|10239.2|10234.2|10239.8|10234.8|10239|10234|3
1687755600000|2023-06-26 05:00:00|10239.5|10234.5|10239|10234|10239.7|10234.7|10238.7|10233.7|9
1687755900000|2023-06-26 05:05:00|10238.8|10233.8|10239.7|10234.7|10239.7|10234.7|10238.2|10233.2|33
1687756200000|2023-06-26 05:10:00|10239.5|10234.5|10237.2|10232.2|10239.5|10234.5|10237.2|10232.2|8
1687756500000|2023-06-26 05:15:00|10236.8|10231.8|10237.2|10232.2|10238.2|10233.2|10236.8|10231.8|4
1687756800000|2023-06-26 05:20:00|10237.5|10232.5|10236.8|10231.8|10237.5|10232.5|10236.8|10231.8|7
1687757100000|2023-06-26 05:25:00|10237|10232|10237|10232|10237.2|10232.2|10236.2|10231.2|15
1687757400000|2023-06-26 05:30:00|10237.2|10232.2|10234.3|10229.3|10237.7|10232.7|10234.3|10229.3|11
1687757700000|2023-06-26 05:35:00|10234.2|10229.2|10234.7|10229.7|10235.7|10230.7|10233.8|10228.8|14
1687758000000|2023-06-26 05:40:00|10234.8|10229.8|10234.7|10229.7|10235.5|10230.5|10233.8|10228.8|7
1687758300000|2023-06-26 05:45:00|10234.8|10229.8|10234.8|10229.8|10235|10230|10234.2|10229.2|4
1687758600000|2023-06-26 05:50:00|10235|10230|10234.5|10229.5|10236|10231|10234.1|10229.1|17
1687758900000|2023-06-26 05:55:00|10234.8|10229.8|10235.5|10230.5|10236.5|10231.5|10234.3|10229.3|15
1687759200000|2023-06-26 06:00:00|10236|10231|10236.3|10231.3|10237.2|10232.2|10234.8|10229.8|19
1687759500000|2023-06-26 06:05:00|10236.5|10231.5|10236.2|10231.2|10238|10233|10235.7|10230.7|9
1687759800000|2023-06-26 06:10:00|10236|10231|10236.7|10231.7|10236.7|10231.7|10233.7|10228.7|24
1687760100000|2023-06-26 06:15:00|10237|10232|10238.2|10233.2|10238.5|10233.5|10236.5|10231.5|18
1687760400000|2023-06-26 06:20:00|10238.5|10233.5|10239.7|10234.7|10240|10235|10237.8|10232.8|15
1687760700000|2023-06-26 06:25:00|10240|10235|10241.2|10236.2|10241.4|10236.4|10238.5|10233.5|2
1687761000000|2023-06-26 06:30:00|10241.4|10236.4|10242.5|10237.5|10243.5|10238.5|10240.5|10235.5|21
1687761300000|2023-06-26 06:35:00|10242.7|10237.7|10246.3|10241.3|10246.5|10241.5|10242.2|10237.2|32
1687761600000|2023-06-26 06:40:00|10246.2|10241.2|10243.5|10238.5|10246.7|10241.7|10243.5|10238.5|28
1687761900000|2023-06-26 06:45:00|10243.7|10238.7|10240.7|10235.7|10243.7|10238.7|10240.2|10235.2|25
1687762200000|2023-06-26 06:50:00|10241.2|10236.2|10241|10236|10241.2|10236.2|10239.2|10234.2|29
1687762500000|2023-06-26 06:55:00|10241.2|10236.2|10241|10236|10241.7|10236.7|10240.2|10235.2|33
1687762800000|2023-06-26 07:00:00|10240.7|10235.7|10240|10235|10241.7|10236.7|10238.5|10233.5|35
1687763100000|2023-06-26 07:05:00|10240|10235|10237.5|10232.5|10241.4|10236.4|10237.5|10232.5|19
1687763400000|2023-06-26 07:10:00|10237.2|10232.2|10237.2|10232.2|10238.4|10233.4|10234.3|10229.3|57
1687763700000|2023-06-26 07:15:00|10237|10232|10239|10234|10239.2|10234.2|10235.7|10230.7|40
1687764000000|2023-06-26 07:20:00|10239.2|10234.2|10232.7|10227.7|10239.5|10234.5|10231.2|10226.2|104
1687764300000|2023-06-26 07:25:00|10233|10228|10234.5|10229.5|10235.2|10230.2|10232.2|10227.2|31
1687764600000|2023-06-26 07:30:00|10234.7|10229.7|10238.5|10233.5|10239|10234|10234.1|10229.1|58
1687764900000|2023-06-26 07:35:00|10238.3|10233.3|10234.5|10229.5|10238.8|10233.8|10234.3|10229.3|46
1687765200000|2023-06-26 07:40:00|10234.7|10229.7|10236.7|10231.7|10237.3|10232.3|10234.1|10229.1|11
1687765500000|2023-06-26 07:45:00|10236.9|10231.9|10234.8|10229.8|10237.8|10232.8|10234.3|10229.3|17
1687765800000|2023-06-26 07:50:00|10235.1|10230.1|10233.1|10228.1|10235.3|10230.3|10233|10228|8
1687766100000|2023-06-26 07:55:00|10232.8|10227.8|10234.5|10229.5|10234.5|10229.5|10231.8|10226.8|35
1687766400000|2023-06-26 08:00:00|10234.8|10229.8|10242|10237|10242.3|10237.3|10233.7|10228.7|65
1687766700000|2023-06-26 08:05:00|10242.1|10237.1|10244.6|10239.6|10245.5|10240.5|10240.8|10235.8|38
1687767000000|2023-06-26 08:10:00|10244.3|10239.3|10241.8|10236.8|10244.7|10239.7|10239.6|10234.6|22
1687767300000|2023-06-26 08:15:00|10242|10237|10243.6|10238.6|10243.6|10238.6|10240.6|10235.6|21
1687767600000|2023-06-26 08:20:00|10243.3|10238.3|10242.6|10237.6|10244.5|10239.5|10242.6|10237.6|5
1687767900000|2023-06-26 08:25:00|10242.8|10237.8|10240.5|10235.5|10243.7|10238.7|10239.3|10234.3|5
1687768200000|2023-06-26 08:30:00|10240.7|10235.7|10241.3|10236.3|10242.2|10237.2|10240.5|10235.5|16
1687768500000|2023-06-26 08:35:00|10241.5|10236.5|10242.5|10237.5|10242.8|10237.8|10241.3|10236.3|24
1687768800000|2023-06-26 08:40:00|10242.3|10237.3|10244|10239|10244.3|10239.3|10241.3|10236.3|21
1687769100000|2023-06-26 08:45:00|10244.3|10239.3|10242|10237|10244.5|10239.5|10240.8|10235.8|26
1687769400000|2023-06-26 08:50:00|10242.5|10237.5|10242|10237|10242.8|10237.8|10240.8|10235.8|6
1687769700000|2023-06-26 08:55:00|10242.3|10237.3|10242.3|10237.3|10243.5|10238.5|10241.9|10236.9|10
1687770000000|2023-06-26 09:00:00|10242.8|10237.8|10240.8|10235.8|10243.3|10238.3|10239.8|10234.8|33
1687770300000|2023-06-26 09:05:00|10241|10236|10241.8|10236.8|10242.8|10237.8|10241|10236|19
1687770600000|2023-06-26 09:10:00|10242|10237|10240.3|10235.3|10242.3|10237.3|10240.1|10235.1|4
1687770900000|2023-06-26 09:15:00|10240.6|10235.6|10238.8|10233.8|10240.6|10235.6|10238.3|10233.3|5
1687771200000|2023-06-26 09:20:00|10239.1|10234.1|10241|10236|10241|10236|10238.1|10233.1|14
1687771500000|2023-06-26 09:25:00|10241.1|10236.1|10239.8|10234.8|10242.3|10237.3|10239.5|10234.5|13
1687771800000|2023-06-26 09:30:00|10240.3|10235.3|10240.8|10235.8|10241.8|10236.8|10239.8|10234.8|7
1687772100000|2023-06-26 09:35:00|10240.3|10235.3|10240.1|10235.1|10241.3|10236.3|10239.1|10234.1|19
1687772400000|2023-06-26 09:40:00|10240.3|10235.3|10238.6|10233.6|10240.3|10235.3|10238.3|10233.3|12
1687772700000|2023-06-26 09:45:00|10238.8|10233.8|10238.6|10233.6|10240|10235|10237.6|10232.6|5
1687773000000|2023-06-26 09:50:00|10238.8|10233.8|10239.1|10234.1|10240.8|10235.8|10236.9|10231.9|34
1687773300000|2023-06-26 09:55:00|10239|10234|10240.3|10235.3|10241|10236|10238.8|10233.8|19
1687773600000|2023-06-26 10:00:00|10240.5|10235.5|10240.5|10235.5|10242|10237|10239.8|10234.8|10
1687773900000|2023-06-26 10:05:00|10240.7|10235.7|10237.9|10232.9|10240.7|10235.7|10237.8|10232.8|7
1687774200000|2023-06-26 10:10:00|10238.1|10233.1|10237.8|10232.8|10238.3|10233.3|10236.4|10231.4|23
1687774500000|2023-06-26 10:15:00|10237.6|10232.6|10238.3|10233.3|10239|10234|10237.4|10232.4|16
1687774800000|2023-06-26 10:20:00|10238.6|10233.6|10237.6|10232.6|10238.8|10233.8|10237.2|10232.2|11
1687775100000|2023-06-26 10:25:00|10237.8|10232.8|10233|10228|10238.1|10233.1|10231.7|10226.7|55
1687775400000|2023-06-26 10:30:00|10233.2|10228.2|10234.2|10229.2|10234.5|10229.5|10232.8|10227.8|12
1687775700000|2023-06-26 10:35:00|10233.8|10228.8|10233.3|10228.3|10234.2|10229.2|10231.7|10226.7|14
1687776000000|2023-06-26 10:40:00|10233.1|10228.1|10233.5|10228.5|10234.2|10229.2|10232.3|10227.3|14
1687776300000|2023-06-26 10:45:00|10233.7|10228.7|10232.7|10227.7|10234.5|10229.5|10232.7|10227.7|13
1687776600000|2023-06-26 10:50:00|10233|10228|10234.7|10229.7|10235.2|10230.2|10233|10228|56
1687776900000|2023-06-26 10:55:00|10235|10230|10236.3|10231.3|10237|10232|10234.5|10229.5|5
1687777200000|2023-06-26 11:00:00|10236.5|10231.5|10235.3|10230.3|10237.3|10232.3|10234.8|10229.8|12
1687777500000|2023-06-26 11:05:00|10235.5|10230.5|10234.3|10229.3|10235.5|10230.5|10233.8|10228.8|14
1687777800000|2023-06-26 11:10:00|10234.2|10229.2|10234.7|10229.7|10235.5|10230.5|10234|10229|6
1687778100000|2023-06-26 11:15:00|10235|10230|10234.5|10229.5|10235.5|10230.5|10234.3|10229.3|4
1687778400000|2023-06-26 11:20:00|10234.7|10229.7|10237|10232|10237.2|10232.2|10234.5|10229.5|5
1687778700000|2023-06-26 11:25:00|10236.7|10231.7|10237|10232|10238.2|10233.2|10236.2|10231.2|13
1687779000000|2023-06-26 11:30:00|10236.7|10231.7|10238.5|10233.5|10238.5|10233.5|10236.7|10231.7|25
1687779300000|2023-06-26 11:35:00|10238.3|10233.3|10235.3|10230.3|10238.5|10233.5|10234.8|10229.8|5
1687779600000|2023-06-26 11:40:00|10235.5|10230.5|10233.3|10228.3|10235.5|10230.5|10231.5|10226.5|34
1687779900000|2023-06-26 11:45:00|10233.5|10228.5|10229.8|10224.8|10233.9|10228.9|10229.8|10224.8|49
1687780200000|2023-06-26 11:50:00|10230|10225|10228|10223|10230.5|10225.5|10227.7|10222.7|35
1687780500000|2023-06-26 11:55:00|10228.3|10223.3|10227.3|10222.3|10228.5|10223.5|10227.3|10222.3|23
1687780800000|2023-06-26 12:00:00|10227.5|10222.5|10228.7|10223.7|10229.7|10224.7|10227.3|10222.3|32
1687781100000|2023-06-26 12:05:00|10228.9|10223.9|10228|10223|10229.7|10224.7|10227.6|10222.6|48
1687781400000|2023-06-26 12:10:00|10227.8|10222.8|10228.2|10223.2|10228.7|10223.7|10226.8|10221.8|31
1687781700000|2023-06-26 12:15:00|10228.4|10223.4|10228.2|10223.2|10228.5|10223.5|10226.3|10221.3|25
1687782000000|2023-06-26 12:20:00|10228|10223|10225.8|10220.8|10228.4|10223.4|10224.8|10219.8|59
1687782300000|2023-06-26 12:25:00|10225.6|10220.6|10224.3|10219.3|10226.5|10221.5|10224.3|10219.3|119
1687782600000|2023-06-26 12:30:00|10224.5|10219.5|10226.2|10221.2|10227.7|10222.7|10224.3|10219.3|32
1687782900000|2023-06-26 12:35:00|10226.3|10221.3|10225.3|10220.3|10226.3|10221.3|10224.8|10219.8|29
1687783200000|2023-06-26 12:40:00|10225|10220|10226.7|10221.7|10227.7|10222.7|10225|10220|45
1687783500000|2023-06-26 12:45:00|10226.9|10221.9|10226.7|10221.7|10227.3|10222.3|10226|10221|16
1687783800000|2023-06-26 12:50:00|10226.4|10221.4|10227.7|10222.7|10230.2|10225.2|10226.4|10221.4|51
1687784100000|2023-06-26 12:55:00|10227.9|10222.9|10227.7|10222.7|10228.2|10223.2|10225.5|10220.5|41
1687784400000|2023-06-26 13:00:00|10227.9|10222.9|10229.9|10224.9|10231.2|10226.2|10227.3|10222.3|17
1687784700000|2023-06-26 13:05:00|10230.2|10225.2|10228.7|10223.7|10230.2|10225.2|10228.3|10223.3|39
1687785000000|2023-06-26 13:10:00|10228.6|10223.6|10228.6|10223.6|10229.4|10224.4|10228.2|10223.2|35
1687785300000|2023-06-26 13:15:00|10228.9|10223.9|10231.9|10226.9|10232.1|10227.1|10228.1|10223.1|37
1687785600000|2023-06-26 13:20:00|10231.6|10226.6|10229.6|10224.6|10232.3|10227.3|10228.7|10223.7|47
1687785900000|2023-06-26 13:25:00|10229.4|10224.4|10233.6|10228.6|10234.1|10229.1|10229.4|10224.4|28
1687786200000|2023-06-26 13:30:00|10233.9|10228.9|10236.9|10231.9|10239.4|10234.4|10233.4|10228.4|71
1687786500000|2023-06-26 13:35:00|10237.1|10232.1|10236.1|10231.1|10237.6|10232.6|10232.1|10227.1|99
1687786800000|2023-06-26 13:40:00|10235.9|10230.9|10237.6|10232.6|10238.4|10233.4|10235.1|10230.1|61
1687787100000|2023-06-26 13:45:00|10237.8|10232.8|10236.9|10231.9|10239.1|10234.1|10236.6|10231.6|71
1687787400000|2023-06-26 13:50:00|10236.7|10231.7|10238.1|10233.1|10240.6|10235.6|10236.2|10231.2|39
1687787700000|2023-06-26 13:55:00|10237.9|10232.9|10235.2|10230.2|10238.1|10233.1|10235.2|10230.2|66
1687788000000|2023-06-26 14:00:00|10235.1|10230.1|10235.9|10230.9|10237.9|10232.9|10234.1|10229.1|81
1687788300000|2023-06-26 14:05:00|10235.7|10230.7|10237.1|10232.1|10238.1|10233.1|10233.7|10228.7|29
1687788600000|2023-06-26 14:10:00|10237.4|10232.4|10238.9|10233.9|10239.3|10234.3|10235.9|10230.9|43
1687788900000|2023-06-26 14:15:00|10239.1|10234.1|10238.4|10233.4|10240.6|10235.6|10237.2|10232.2|63
1687789200000|2023-06-26 14:20:00|10238.6|10233.6|10238.6|10233.6|10240.8|10235.8|10238.1|10233.1|48
1687789500000|2023-06-26 14:25:00|10238.8|10233.8|10238.6|10233.6|10240|10235|10238.1|10233.1|57
1687789800000|2023-06-26 14:30:00|10238.9|10233.9|10240.4|10235.4|10241.1|10236.1|10238.1|10233.1|56
1687790100000|2023-06-26 14:35:00|10240.6|10235.6|10241.1|10236.1|10241.6|10236.6|10239.1|10234.1|39
1687790400000|2023-06-26 14:40:00|10241.6|10236.6|10243.3|10238.3|10244|10239|10240|10235|35
1687790700000|2023-06-26 14:45:00|10243.6|10238.6|10241.2|10236.2|10245.3|10240.3|10241.2|10236.2|40
1687791000000|2023-06-26 14:50:00|10241.6|10236.6|10234.6|10229.6|10243.6|10238.6|10234.1|10229.1|76
1687791300000|2023-06-26 14:55:00|10235|10230|10238.8|10233.8|10239|10234|10234.1|10229.1|122
1687791600000|2023-06-26 15:00:00|10238.6|10233.6|10237.7|10232.7|10240.3|10235.3|10237.1|10232.1|70
1687791900000|2023-06-26 15:05:00|10237.6|10232.6|10236.2|10231.2|10237.7|10232.7|10233.7|10228.7|74
1687792200000|2023-06-26 15:10:00|10236.4|10231.4|10234.7|10229.7|10236.7|10231.7|10234.5|10229.5|45
1687792500000|2023-06-26 15:15:00|10234.5|10229.5|10234.6|10229.6|10236.7|10231.7|10234.1|10229.1|22
1687792800000|2023-06-26 15:20:00|10234.3|10229.3|10234.1|10229.1|10234.7|10229.7|10232.9|10227.9|8
1687793100000|2023-06-26 15:25:00|10233.9|10228.9|10233.1|10228.1|10234.7|10229.7|10231.5|10226.5|21
1687793400000|2023-06-26 15:30:00|10232.9|10227.9|10234.6|10229.6|10234.9|10229.9|10232.4|10227.4|16
1687793700000|2023-06-26 15:35:00|10234.7|10229.7|10233.1|10228.1|10234.9|10229.9|10232.2|10227.2|20
1687794000000|2023-06-26 15:40:00|10233.3|10228.3|10232.2|10227.2|10233.8|10228.8|10232.1|10227.1|5
1687794300000|2023-06-26 15:45:00|10232.1|10227.1|10232.1|10227.1|10232.6|10227.6|10231.1|10226.1|50
1687794600000|2023-06-26 15:50:00|10231.9|10226.9|10234.3|10229.3|10234.3|10229.3|10230.1|10225.1|24
1687794900000|2023-06-26 15:55:00|10234.6|10229.6|10235.9|10230.9|10237.1|10232.1|10233.7|10228.7|21
1687795200000|2023-06-26 16:00:00|10236.1|10231.1|10236.1|10231.1|10237.6|10232.6|10235.2|10230.2|29
1687795500000|2023-06-26 16:05:00|10236.3|10231.3|10237.1|10232.1|10237.1|10232.1|10235.7|10230.7|17
1687795800000|2023-06-26 16:10:00|10237.2|10232.2|10236.4|10231.4|10237.7|10232.7|10235.9|10230.9|6
1687796100000|2023-06-26 16:15:00|10236.2|10231.2|10237.1|10232.1|10237.7|10232.7|10235.4|10230.4|20
1687796400000|2023-06-26 16:20:00|10237.3|10232.3|10238.1|10233.1|10238.2|10233.2|10236.9|10231.9|10
1687796700000|2023-06-26 16:25:00|10238.2|10233.2|10241.1|10236.1|10241.1|10236.1|10238.2|10233.2|26
1687797000000|2023-06-26 16:30:00|10240.9|10235.9|10241.7|10236.7|10242.7|10237.7|10240.9|10235.9|20
1687797300000|2023-06-26 16:35:00|10241.4|10236.4|10242.7|10237.7|10242.7|10237.7|10240.9|10235.9|15
1687797600000|2023-06-26 16:40:00|10242.9|10237.9|10241.7|10236.7|10242.9|10237.9|10241.2|10236.2|24
1687797900000|2023-06-26 16:45:00|10241.4|10236.4|10240.7|10235.7|10241.7|10236.7|10240.7|10235.7|5
1687798200000|2023-06-26 16:50:00|10240.4|10235.4|10237.1|10232.1|10240.6|10235.6|10237.1|10232.1|20
1687798500000|2023-06-26 16:55:00|10236.9|10231.9|10236.7|10231.7|10237.1|10232.1|10235.7|10230.7|19
1687798800000|2023-06-26 17:00:00|10236.9|10231.9|10237.4|10232.4|10238.1|10233.1|10236.1|10231.1|24
1687799100000|2023-06-26 17:05:00|10237.3|10232.3|10235.9|10230.9|10238.1|10233.1|10235.7|10230.7|12
1687799400000|2023-06-26 17:10:00|10235.7|10230.7|10237.9|10232.9|10238.1|10233.1|10235.7|10230.7|1
1687799700000|2023-06-26 17:15:00|10238.1|10233.1|10237.1|10232.1|10238.3|10233.3|10236.6|10231.6|2
1687800000000|2023-06-26 17:20:00|10237.3|10232.3|10237.3|10232.3|10238.1|10233.1|10236.6|10231.6|4
1687800300000|2023-06-26 17:25:00|10237.6|10232.6|10234.9|10229.9|10237.8|10232.8|10234.1|10229.1|33
1687800600000|2023-06-26 17:30:00|10234.7|10229.7|10235.6|10230.6|10236.1|10231.1|10234.6|10229.6|10
1687800900000|2023-06-26 17:35:00|10235.4|10230.4|10233.8|10228.8|10236.1|10231.1|10233.6|10228.6|3
1687801200000|2023-06-26 17:40:00|10233.6|10228.6|10234.3|10229.3|10235.3|10230.3|10233.6|10228.6|7
1687801500000|2023-06-26 17:45:00|10234.6|10229.6|10234.1|10229.1|10235.1|10230.1|10233.6|10228.6|8
1687801800000|2023-06-26 17:50:00|10233.8|10228.8|10234.8|10229.8|10235.3|10230.3|10233.4|10228.4|8
1687802100000|2023-06-26 17:55:00|10234.6|10229.6|10235.8|10230.8|10236.1|10231.1|10234.6|10229.6|4
1687802400000|2023-06-26 18:00:00|10236.1|10231.1|10235.6|10230.6|10237.3|10232.3|10235.6|10230.6|6
1687802700000|2023-06-26 18:05:00|10235.3|10230.3|10235.6|10230.6|10236.3|10231.3|10234.9|10229.9|4
1687803000000|2023-06-26 18:10:00|10235.3|10230.3|10235.1|10230.1|10236|10231|10234.6|10229.6|5
1687803300000|2023-06-26 18:15:00|10235.3|10230.3|10236.1|10231.1|10236.1|10231.1|10235|10230|5
1687803600000|2023-06-26 18:20:00|10236.3|10231.3|10233.8|10228.8|10237|10232|10233.8|10228.8|11
1687803900000|2023-06-26 18:25:00|10233.6|10228.6|10233.5|10228.5|10235|10230|10233|10228|8
1687804200000|2023-06-26 18:30:00|10233.6|10228.6|10233|10228|10233.8|10228.8|10232.5|10227.5|2
1687804500000|2023-06-26 18:35:00|10232.8|10227.8|10234.5|10229.5|10234.5|10229.5|10232.8|10227.8|7
1687804800000|2023-06-26 18:40:00|10234.1|10229.1|10234|10229|10234.8|10229.8|10234|10229|9
1687805100000|2023-06-26 18:45:00|10234.1|10229.1|10233.6|10228.6|10235|10230|10233.6|10228.6|22
1687805400000|2023-06-26 18:50:00|10234|10229|10234|10229|10234.5|10229.5|10233.5|10228.5|11
1687805700000|2023-06-26 18:55:00|10233.8|10228.8|10232.2|10227.2|10234|10229|10232.2|10227.2|165
1687806000000|2023-06-26 19:00:00|10232.1|10227.1|10232.2|10227.2|10232.7|10227.7|10231.7|10226.7|88
1687806300000|2023-06-26 19:05:00|10231.9|10226.9|10233.2|10228.2|10233.2|10228.2|10231.2|10226.2|38
1687806600000|2023-06-26 19:10:00|10232.9|10227.9|10235.2|10230.2|10235.2|10230.2|10232.2|10227.2|99
1687806900000|2023-06-26 19:15:00|10235|10230|10235.8|10230.8|10236.3|10231.3|10234.2|10229.2|47
1687807200000|2023-06-26 19:20:00|10236|10231|10236.9|10231.9|10237.1|10232.1|10234.7|10229.7|32
1687807500000|2023-06-26 19:25:00|10236.7|10231.7|10237.7|10232.7|10237.7|10232.7|10236.2|10231.2|11
1687807800000|2023-06-26 19:30:00|10237.9|10232.9|10237.7|10232.7|10238.7|10233.7|10237|10232|10
1687808100000|2023-06-26 19:35:00|10237.5|10232.5|10238.2|10233.2|10238.7|10233.7|10237.2|10232.2|5
1687808400000|2023-06-26 19:40:00|10238.4|10233.4|10238.7|10233.7|10238.7|10233.7|10238.2|10233.2|25
1687808700000|2023-06-26 19:45:00|10238.5|10233.5|10239.5|10234.5|10239.7|10234.7|10238.5|10233.5|19
1687809000000|2023-06-26 19:50:00|10239.7|10234.7|10238.5|10233.5|10239.7|10234.7|10238.5|10233.5|4
1687809300000|2023-06-26 19:55:00|10238.7|10233.7|10238.7|10233.7|10238.9|10233.9|10238|10233|20
1687809600000|2023-06-26 20:00:00|10238.5|10233.5|10237.4|10232.4|10239.1|10234.1|10236.7|10231.7|11
1687809900000|2023-06-26 20:05:00|10237.5|10232.5|10237.7|10232.7|10237.7|10232.7|10236.9|10231.9|1
1687810200000|2023-06-26 20:10:00|10237.5|10232.5|10238.1|10233.1|10238.2|10233.2|10237.5|10232.5|4
1687810500000|2023-06-26 20:15:00|10238.2|10233.2|10238.5|10233.5|10238.9|10233.9|10238.2|10233.2|1
1687810800000|2023-06-26 20:20:00|10238.7|10233.7|10238.9|10233.9|10239.1|10234.1|10238.7|10233.7|0
1687811100000|2023-06-26 20:25:00|10239.2|10234.2|10239.2|10234.2|10239.2|10234.2|10238.2|10233.2|2
1687811400000|2023-06-26 20:30:00|10239.5|10234.5|10240|10235|10240.1|10235.1|10239.5|10234.5|1
1687811700000|2023-06-26 20:35:00|10239.9|10234.9|10240.4|10235.4|10240.4|10235.4|10239.9|10234.9|1
1687812000000|2023-06-26 20:40:00|10240.2|10235.2|10239.9|10234.9|10240.2|10235.2|10239.7|10234.7|1
1687812300000|2023-06-26 20:45:00|10239.7|10234.7|10238.9|10233.9|10239.9|10234.9|10238.7|10233.7|0
1687812600000|2023-06-26 20:50:00|10238.7|10233.7|10239.7|10234.7|10239.7|10234.7|10238.5|10233.5|9
1687812900000|2023-06-26 20:55:00|10239.5|10234.5|10237.3|10232.3|10239.7|10234.7|10237.3|10231.3|7
1687813200000|2023-06-26 21:00:00|10238.3|10233.3|10238.3|10233.3|10238.3|10233.3|10238.3|10233.3|0
1687824000000|2023-06-27 00:00:00|10237|10232|10237|10232|10239.2|10234.2|10236.5|10231.5|29
1687824300000|2023-06-27 00:05:00|10237.1|10232.1|10239|10234|10239|10234|10237.1|10232.1|18
1687824600000|2023-06-27 00:10:00|10239.2|10234.2|10238.3|10233.3|10239.5|10234.5|10238.1|10233.1|6
1687824900000|2023-06-27 00:15:00|10238.5|10233.5|10237.5|10232.5|10239|10234|10237.5|10232.5|5
1687825200000|2023-06-27 00:20:00|10237.7|10232.7|10237.9|10232.9|10238.3|10233.3|10237.1|10232.1|1
1687825500000|2023-06-27 00:25:00|10237.8|10232.8|10236.6|10231.6|10238.3|10233.3|10236.5|10231.5|3
1687825800000|2023-06-27 00:30:00|10236.5|10231.5|10236.1|10231.1|10237.3|10232.3|10235.1|10230.1|12
1687826100000|2023-06-27 00:35:00|10236|10231|10234.9|10229.9|10236|10231|10234.1|10229.1|4
1687826400000|2023-06-27 00:40:00|10235.1|10230.1|10237.3|10232.3|10237.9|10232.9|10234.5|10229.5|5
1687826700000|2023-06-27 00:45:00|10237.1|10232.1|10238.5|10233.5|10239.1|10234.1|10236.9|10231.9|16
1687827000000|2023-06-27 00:50:00|10238.3|10233.3|10242.9|10237.9|10243.1|10238.1|10238.1|10233.1|28
1687827300000|2023-06-27 00:55:00|10243.1|10238.1|10241|10236|10243.3|10238.3|10240.3|10235.3|3
1687827600000|2023-06-27 01:00:00|10241.1|10236.1|10239.3|10234.3|10241.5|10236.5|10239.3|10234.3|6
1687827900000|2023-06-27 01:05:00|10239.1|10234.1|10237.5|10232.5|10240.1|10235.1|10236.8|10231.8|6
1687828200000|2023-06-27 01:10:00|10237.7|10232.7|10237.5|10232.5|10237.9|10232.9|10236.1|10231.1|0
1687828500000|2023-06-27 01:15:00|10237.9|10232.9|10236.6|10231.6|10239.5|10234.5|10235.6|10230.6|24
1687828800000|2023-06-27 01:20:00|10236.1|10231.1|10235.8|10230.8|10236.6|10231.6|10235.1|10230.1|12
1687829100000|2023-06-27 01:25:00|10235.6|10230.6|10235.5|10230.5|10236.1|10231.1|10234.6|10229.6|3
1687829400000|2023-06-27 01:30:00|10235.8|10230.8|10234.3|10229.3|10236.5|10231.5|10233.1|10228.1|15
1687829700000|2023-06-27 01:35:00|10234.1|10229.1|10231.1|10226.1|10234.1|10229.1|10231.1|10226.1|42
1687830000000|2023-06-27 01:40:00|10230.6|10225.6|10228|10223|10230.6|10225.6|10227.5|10222.5|22
1687830300000|2023-06-27 01:45:00|10227.8|10222.8|10218.4|10213.4|10228.5|10223.5|10215.6|10210.6|169
1687830600000|2023-06-27 01:50:00|10218.6|10213.6|10221.9|10216.9|10221.9|10216.9|10218.2|10213.2|51
1687830900000|2023-06-27 01:55:00|10221.7|10216.7|10223.7|10218.7|10223.9|10218.9|10220.9|10215.9|10
1687831200000|2023-06-27 02:00:00|10223.9|10218.9|10225.1|10220.1|10226.7|10221.7|10223.5|10218.5|27
1687831500000|2023-06-27 02:05:00|10225|10220|10225.1|10220.1|10225.5|10220.5|10224|10219|28
1687831800000|2023-06-27 02:10:00|10225|10220|10228.5|10223.5|10228.5|10223.5|10224.5|10219.5|20
1687832100000|2023-06-27 02:15:00|10228.3|10223.3|10226.1|10221.1|10228.5|10223.5|10225.5|10220.5|10
1687832400000|2023-06-27 02:20:00|10225.8|10220.8|10226.1|10221.1|10226.9|10221.9|10225.5|10220.5|5
1687832700000|2023-06-27 02:25:00|10225.8|10220.8|10227.5|10222.5|10227.9|10222.9|10225.1|10220.1|12
1687833000000|2023-06-27 02:30:00|10227.9|10222.9|10225.9|10220.9|10227.9|10222.9|10225.7|10220.7|4
1687833300000|2023-06-27 02:35:00|10226.2|10221.2|10225.9|10220.9|10226.4|10221.4|10224.9|10219.9|30
1687833600000|2023-06-27 02:40:00|10225.7|10220.7|10227.2|10222.2|10227.4|10222.4|10224.9|10219.9|8
1687833900000|2023-06-27 02:45:00|10227.4|10222.4|10227.4|10222.4|10227.9|10222.9|10226.5|10221.5|3
1687834200000|2023-06-27 02:50:00|10227.2|10222.2|10225.7|10220.7|10228.4|10223.4|10225.7|10220.7|8
1687834500000|2023-06-27 02:55:00|10225.9|10220.9|10224.7|10219.7|10226|10221|10224.3|10219.3|7
1687834800000|2023-06-27 03:00:00|10224.9|10219.9|10223.7|10218.7|10225.9|10220.9|10223.7|10218.7|5
1687835100000|2023-06-27 03:05:00|10223.5|10218.5|10222.5|10217.5|10223.7|10218.7|10221.3|10216.3|12
1687835400000|2023-06-27 03:10:00|10222.7|10217.7|10222.4|10217.4|10224.9|10219.9|10221.7|10216.7|6
1687835700000|2023-06-27 03:15:00|10222.5|10217.5|10221.7|10216.7|10223.9|10218.9|10221.7|10216.7|3
1687836000000|2023-06-27 03:20:00|10221.9|10216.9|10222.5|10217.5|10222.7|10217.7|10220.9|10215.9|1
1687836300000|2023-06-27 03:25:00|10222.7|10217.7|10221.3|10216.3|10223.5|10218.5|10220.5|10215.5|9
1687836600000|2023-06-27 03:30:00|10221|10216|10222.3|10217.3|10222.5|10217.5|10221|10216|4
1687836900000|2023-06-27 03:35:00|10222.5|10217.5|10221|10216|10222.5|10217.5|10219.9|10214.9|15
1687837200000|2023-06-27 03:40:00|10220.7|10215.7|10220.7|10215.7|10221.4|10216.4|10220|10215|6
1687837500000|2023-06-27 03:45:00|10220.9|10215.9|10221.4|10216.4|10221.9|10216.9|10220.9|10215.9|7
1687837800000|2023-06-27 03:50:00|10221.5|10216.5|10222.3|10217.3|10223.1|10218.1|10221.5|10216.5|6
1687838100000|2023-06-27 03:55:00|10222.4|10217.4|10222.5|10217.5|10222.9|10217.9|10221.9|10216.9|0
1687838400000|2023-06-27 04:00:00|10222.7|10217.7|10222.9|10217.9|10223.4|10218.4|10222.5|10217.5|5
1687838700000|2023-06-27 04:05:00|10222.7|10217.7|10221.9|10216.9|10222.9|10217.9|10221.7|10216.7|6
1687839000000|2023-06-27 04:10:00|10222|10217|10221.7|10216.7|10222.9|10217.9|10221.5|10216.5|9
1687839300000|2023-06-27 04:15:00|10222|10217|10223|10218|10223.5|10218.5|10221.5|10216.5|3
1687839600000|2023-06-27 04:20:00|10223.2|10218.2|10222.5|10217.5|10223.5|10218.5|10222.5|10217.5|4
1687839900000|2023-06-27 04:25:00|10222.7|10217.7|10222.9|10217.9|10223|10218|10221.5|10216.5|13
1687840200000|2023-06-27 04:30:00|10223|10218|10224|10219|10224.5|10219.5|10222.9|10217.9|13
1687840500000|2023-06-27 04:35:00|10223.9|10218.9|10223.5|10218.5|10224|10219|10222.5|10217.5|8
1687840800000|2023-06-27 04:40:00|10223.7|10218.7|10223.5|10218.5|10223.9|10218.9|10223|10218|21
1687841100000|2023-06-27 04:45:00|10223.7|10218.7|10222.9|10217.9|10223.9|10218.9|10222.9|10217.9|4
1687841400000|2023-06-27 04:50:00|10222.7|10217.7|10224.2|10219.2|10224.5|10219.5|10222.5|10217.5|5
1687841700000|2023-06-27 04:55:00|10224|10219|10225.5|10220.5|10225.5|10220.5|10224|10219|6
1687842000000|2023-06-27 05:00:00|10225.2|10220.2|10223.5|10218.5|10225.5|10220.5|10223.2|10218.2|12
1687842300000|2023-06-27 05:05:00|10223.7|10218.7|10223.5|10218.5|10223.9|10218.9|10222.5|10217.5|3
1687842600000|2023-06-27 05:10:00|10223.4|10218.4|10222.9|10217.9|10224.3|10219.3|10222.7|10217.7|12
1687842900000|2023-06-27 05:15:00|10222.7|10217.7|10222|10217|10223.9|10218.9|10222|10217|6
1687843200000|2023-06-27 05:20:00|10222.2|10217.2|10221.5|10216.5|10222.5|10217.5|10221.2|10216.2|11
1687843500000|2023-06-27 05:25:00|10221.4|10216.4|10221|10216|10222.7|10217.7|10221|10216|15
1687843800000|2023-06-27 05:30:00|10221.2|10216.2|10223.4|10218.4|10223.9|10218.9|10221|10216|8
1687844100000|2023-06-27 05:35:00|10223.7|10218.7|10224.4|10219.4|10224.7|10219.7|10222.2|10217.2|10
1687844400000|2023-06-27 05:40:00|10224.7|10219.7|10225.4|10220.4|10225.7|10220.7|10224.4|10219.4|7
1687844700000|2023-06-27 05:45:00|10225.2|10220.2|10226.2|10221.2|10226.4|10221.4|10225|10220|6
1687845000000|2023-06-27 05:50:00|10226.4|10221.4|10225|10220|10226.7|10221.7|10225|10220|12
1687845300000|2023-06-27 05:55:00|10224.8|10219.8|10228.2|10223.2|10228.9|10223.9|10224.5|10219.5|35
1687845600000|2023-06-27 06:00:00|10228.5|10223.5|10228.6|10223.6|10230|10225|10227.4|10222.4|23
1687845900000|2023-06-27 06:05:00|10228.5|10223.5|10226.5|10221.5|10228.5|10223.5|10225.5|10220.5|13
1687846200000|2023-06-27 06:10:00|10226.2|10221.2|10224.4|10219.4|10226.2|10221.2|10223.2|10218.2|10
1687846500000|2023-06-27 06:15:00|10224.2|10219.2|10224|10219|10225|10220|10223|10218|16
1687846800000|2023-06-27 06:20:00|10223.7|10218.7|10223|10218|10225.2|10220.2|10222.5|10217.5|11
1687847100000|2023-06-27 06:25:00|10223.2|10218.2|10222|10217|10223.7|10218.7|10221.1|10216.1|8
1687847400000|2023-06-27 06:30:00|10222.2|10217.2|10220.9|10215.9|10223.2|10218.2|10220.5|10215.5|21
1687847700000|2023-06-27 06:35:00|10220.7|10215.7|10219.6|10214.6|10220.9|10215.9|10218|10213|38
1687848000000|2023-06-27 06:40:00|10219.8|10214.8|10218.8|10213.8|10220.6|10215.6|10218.4|10213.4|31
1687848300000|2023-06-27 06:45:00|10218.7|10213.7|10219.3|10214.3|10219.9|10214.9|10217|10212|49
1687848600000|2023-06-27 06:50:00|10219.6|10214.6|10220.6|10215.6|10222.6|10217.6|10219.4|10214.4|49
1687848900000|2023-06-27 06:55:00|10220.3|10215.3|10218|10213|10220.6|10215.6|10216.6|10211.6|48
1687849200000|2023-06-27 07:00:00|10217.7|10212.7|10213.5|10208.5|10219.4|10214.4|10213.5|10208.5|62
1687849500000|2023-06-27 07:05:00|10213.7|10208.7|10214.7|10209.7|10215.3|10210.3|10213.4|10208.4|32
1687849800000|2023-06-27 07:10:00|10214.9|10209.9|10213.8|10208.8|10217.1|10212.1|10213.1|10208.1|23
1687850100000|2023-06-27 07:15:00|10213.5|10208.5|10214.3|10209.3|10214.6|10209.6|10212.4|10207.4|20
1687850400000|2023-06-27 07:20:00|10214.6|10209.6|10212.9|10207.9|10214.8|10209.8|10211.9|10206.9|33
1687850700000|2023-06-27 07:25:00|10213.1|10208.1|10215.9|10210.9|10216.3|10211.3|10212|10207|28
1687851000000|2023-06-27 07:30:00|10216.1|10211.1|10218.8|10213.8|10218.8|10213.8|10215.4|10210.4|21
1687851300000|2023-06-27 07:35:00|10218.9|10213.9|10217.9|10212.9|10220.1|10215.1|10217.4|10212.4|11
1687851600000|2023-06-27 07:40:00|10217.7|10212.7|10216.3|10211.3|10219.1|10214.1|10216.1|10211.1|4
1687851900000|2023-06-27 07:45:00|10216.1|10211.1|10213.9|10208.9|10216.1|10211.1|10213.3|10208.3|30
1687852200000|2023-06-27 07:50:00|10214.1|10209.1|10213.9|10208.9|10215.3|10210.3|10213.3|10208.3|36
1687852500000|2023-06-27 07:55:00|10214.1|10209.1|10215.6|10210.6|10216.3|10211.3|10213.9|10208.9|16
1687852800000|2023-06-27 08:00:00|10215.8|10210.8|10213.9|10208.9|10217.6|10212.6|10213.4|10208.4|16
1687853100000|2023-06-27 08:05:00|10214.1|10209.1|10217.3|10212.3|10218.7|10213.7|10214.1|10209.1|23
1687853400000|2023-06-27 08:10:00|10217.1|10212.1|10217.9|10212.9|10218.4|10213.4|10216.4|10211.4|20
1687853700000|2023-06-27 08:15:00|10218.1|10213.1|10218.4|10213.4|10218.9|10213.9|10217|10212|27
1687854000000|2023-06-27 08:20:00|10218.9|10213.9|10219.7|10214.7|10220.9|10215.9|10217.7|10212.7|45
1687854300000|2023-06-27 08:25:00|10219.9|10214.9|10218.1|10213.1|10220.3|10215.3|10217.4|10212.4|21
1687854600000|2023-06-27 08:30:00|10217.9|10212.9|10218.3|10213.3|10219.3|10214.3|10217.4|10212.4|20
1687854900000|2023-06-27 08:35:00|10218.5|10213.5|10220|10215|10222.4|10217.4|10218.4|10213.4|13
1687855200000|2023-06-27 08:40:00|10219.8|10214.8|10220.4|10215.4|10221.3|10216.3|10219.7|10214.7|11
1687855500000|2023-06-27 08:45:00|10220.7|10215.7|10220.2|10215.2|10221.6|10216.6|10219.1|10214.1|3
1687855800000|2023-06-27 08:50:00|10220.4|10215.4|10218.9|10213.9|10220.4|10215.4|10218.1|10213.1|33
1687856100000|2023-06-27 08:55:00|10219.1|10214.1|10218.9|10213.9|10219.8|10214.8|10217.5|10212.5|11
1687856400000|2023-06-27 09:00:00|10219.1|10214.1|10222.4|10217.4|10223.3|10218.3|10219.1|10214.1|29
1687856700000|2023-06-27 09:05:00|10222.6|10217.6|10224.3|10219.3|10224.3|10219.3|10221.9|10216.9|34
1687857000000|2023-06-27 09:10:00|10224.5|10219.5|10225.9|10220.9|10226.6|10221.6|10224.1|10219.1|25
1687857300000|2023-06-27 09:15:00|10226.1|10221.1|10226.4|10221.4|10227.6|10222.6|10225.1|10220.1|44
1687857600000|2023-06-27 09:20:00|10226.6|10221.6|10227.6|10222.6|10227.9|10222.9|10225.4|10220.4|34
1687857900000|2023-06-27 09:25:00|10227.4|10222.4|10228.9|10223.9|10230.9|10225.9|10227.2|10222.2|29
1687858200000|2023-06-27 09:30:00|10229.1|10224.1|10227.9|10222.9|10229.1|10224.1|10227.9|10222.9|15
1687858500000|2023-06-27 09:35:00|10228.1|10223.1|10224.4|10219.4|10228.1|10223.1|10224.4|10219.4|24
1687858800000|2023-06-27 09:40:00|10224.6|10219.6|10226.9|10221.9|10227.4|10222.4|10224.4|10219.4|27
1687859100000|2023-06-27 09:45:00|10227.1|10222.1|10223.6|10218.6|10227.3|10222.3|10223.4|10218.4|14
1687859400000|2023-06-27 09:50:00|10223.4|10218.4|10222.3|10217.3|10223.4|10218.4|10221.4|10216.4|9
1687859700000|2023-06-27 09:55:00|10222.1|10217.1|10222.4|10217.4|10222.8|10217.8|10219.9|10214.9|13
1687860000000|2023-06-27 10:00:00|10222.1|10217.1|10219.9|10214.9|10222.3|10217.3|10218.9|10213.9|29
1687860300000|2023-06-27 10:05:00|10220.1|10215.1|10219.3|10214.3|10220.3|10215.3|10218.4|10213.4|25
1687860600000|2023-06-27 10:10:00|10219.5|10214.5|10220.9|10215.9|10220.9|10215.9|10219.3|10214.3|21
1687860900000|2023-06-27 10:15:00|10221.1|10216.1|10222.3|10217.3|10224.3|10219.3|10220.9|10215.9|27
1687861200000|2023-06-27 10:20:00|10222.6|10217.6|10222.8|10217.8|10224.3|10219.3|10222.3|10217.3|4
1687861500000|2023-06-27 10:25:00|10223.1|10218.1|10220.4|10215.4|10223.3|10218.3|10220.3|10215.3|25
1687861800000|2023-06-27 10:30:00|10220.6|10215.6|10219.8|10214.8|10221.6|10216.6|10219.4|10214.4|10
1687862100000|2023-06-27 10:35:00|10220|10215|10219.8|10214.8|10221.3|10216.3|10219.8|10214.8|11
1687862400000|2023-06-27 10:40:00|10220.1|10215.1|10216.8|10211.8|10220.1|10215.1|10216.4|10211.4|40
1687862700000|2023-06-27 10:45:00|10217.1|10212.1|10215.3|10210.3|10217.1|10212.1|10214.6|10209.6|28
1687863000000|2023-06-27 10:50:00|10215.2|10210.2|10214.9|10209.9|10215.9|10210.9|10214.4|10209.4|5
1687863300000|2023-06-27 10:55:00|10214.8|10209.8|10213.9|10208.9|10214.9|10209.9|10211.9|10206.9|35
1687863600000|2023-06-27 11:00:00|10214.1|10209.1|10216.9|10211.9|10218.1|10213.1|10213.9|10208.9|30
1687863900000|2023-06-27 11:05:00|10216.7|10211.7|10217.6|10212.6|10218.1|10213.1|10214.8|10209.8|40
1687864200000|2023-06-27 11:10:00|10217.9|10212.9|10215.9|10210.9|10217.9|10212.9|10215.9|10210.9|2
1687864500000|2023-06-27 11:15:00|10215.6|10210.6|10216.1|10211.1|10218.3|10213.3|10215.4|10210.4|19
1687864800000|2023-06-27 11:20:00|10216.3|10211.3|10215.1|10210.1|10216.4|10211.4|10214.8|10209.8|16
1687865100000|2023-06-27 11:25:00|10215.3|10210.3|10217.4|10212.4|10218.3|10213.3|10214.9|10209.9|11
1687865400000|2023-06-27 11:30:00|10217.6|10212.6|10217.9|10212.9|10219.4|10214.4|10216.6|10211.6|12
1687865700000|2023-06-27 11:35:00|10218.1|10213.1|10218.4|10213.4|10220.6|10215.6|10217.9|10212.9|8
1687866000000|2023-06-27 11:40:00|10218.6|10213.6|10219.6|10214.6|10219.9|10214.9|10217.3|10212.3|13
1687866300000|2023-06-27 11:45:00|10219.8|10214.8|10217.4|10212.4|10219.9|10214.9|10216.3|10211.3|16
1687866600000|2023-06-27 11:50:00|10217.6|10212.6|10218.1|10213.1|10219.9|10214.9|10217.4|10212.4|14
1687866900000|2023-06-27 11:55:00|10218.3|10213.3|10217.9|10212.9|10219.4|10214.4|10217.4|10212.4|16
1687867200000|2023-06-27 12:00:00|10218.1|10213.1|10216.6|10211.6|10218.2|10213.2|10215.3|10210.3|34
1687867500000|2023-06-27 12:05:00|10216.4|10211.4|10212.3|10207.3|10217.2|10212.2|10212.1|10207.1|31
1687867800000|2023-06-27 12:10:00|10212.5|10207.5|10209.4|10204.4|10214.3|10209.3|10209.4|10204.4|69
1687868100000|2023-06-27 12:15:00|10209.9|10204.9|10209.9|10204.9|10210.4|10205.4|10208.9|10203.9|33
1687868400000|2023-06-27 12:20:00|10209.6|10204.6|10208.4|10203.4|10210.2|10205.2|10206.4|10201.4|67
1687868700000|2023-06-27 12:25:00|10208.6|10203.6|10209.8|10204.8|10211.8|10206.8|10207.4|10202.4|135
1687869000000|2023-06-27 12:30:00|10212.6|10207.6|10212|10207|10219.1|10214.1|10210.9|10205.9|111
1687869300000|2023-06-27 12:35:00|10212.1|10207.1|10203.3|10198.3|10213|10208|10199.4|10194.4|205
1687869600000|2023-06-27 12:40:00|10203.8|10198.8|10199.9|10194.9|10205.3|10200.3|10199.1|10194.1|112
1687869900000|2023-06-27 12:45:00|10199.7|10194.7|10205.9|10200.9|10206.4|10201.4|10199.4|10194.4|80
1687870200000|2023-06-27 12:50:00|10205.8|10200.8|10206.8|10201.8|10210.4|10205.4|10205.8|10200.8|47
1687870500000|2023-06-27 12:55:00|10206.6|10201.6|10203.9|10198.9|10206.6|10201.6|10202.1|10197.1|159
1687870800000|2023-06-27 13:00:00|10203.8|10198.8|10203.4|10198.4|10207.8|10202.8|10202.8|10197.8|93
1687871100000|2023-06-27 13:05:00|10203.7|10198.7|10204.2|10199.2|10206.4|10201.4|10203.4|10198.4|50
1687871400000|2023-06-27 13:10:00|10204.4|10199.4|10203.4|10198.4|10206.4|10201.4|10202.8|10197.8|34
1687871700000|2023-06-27 13:15:00|10203.2|10198.2|10200.8|10195.8|10203.3|10198.3|10198.9|10193.9|36
1687872000000|2023-06-27 13:20:00|10200.6|10195.6|10199.8|10194.8|10201.6|10196.6|10198.8|10193.8|46
1687872300000|2023-06-27 13:25:00|10199.6|10194.6|10198.4|10193.4|10201.4|10196.4|10197.8|10192.8|53
1687872600000|2023-06-27 13:30:00|10198.3|10193.3|10199.6|10194.6|10200.3|10195.3|10196.6|10191.6|64
1687872900000|2023-06-27 13:35:00|10199.4|10194.4|10196.6|10191.6|10201.7|10196.7|10196.4|10191.4|78
1687873200000|2023-06-27 13:40:00|10196.4|10191.4|10195.4|10190.4|10198.2|10193.2|10194.4|10189.4|85
1687873500000|2023-06-27 13:45:00|10195.3|10190.3|10203.3|10198.3|10204.3|10199.3|10194.8|10189.8|96
1687873800000|2023-06-27 13:50:00|10203.1|10198.1|10204.8|10199.8|10205|10200|10200.8|10195.8|59
1687874100000|2023-06-27 13:55:00|10204.9|10199.9|10203.6|10198.6|10206.2|10201.2|10203.6|10198.6|29
1687874400000|2023-06-27 14:00:00|10203.1|10198.1|10212.3|10207.3|10215.1|10210.1|10202.4|10195.4|258
1687874700000|2023-06-27 14:05:00|10211.9|10206.9|10213.9|10208.9|10218.4|10213.4|10211.9|10206.9|101
1687875000000|2023-06-27 14:10:00|10214.1|10209.1|10223.3|10218.3|10224.8|10219.8|10214.1|10209.1|119
1687875300000|2023-06-27 14:15:00|10222.9|10217.9|10214.2|10209.2|10222.9|10217.9|10213.9|10208.9|116
1687875600000|2023-06-27 14:20:00|10214|10209|10211.4|10206.4|10214.8|10209.8|10210.8|10205.8|103
1687875900000|2023-06-27 14:25:00|10211.3|10206.3|10212.4|10207.4|10214.3|10209.3|10210.8|10205.8|72
1687876200000|2023-06-27 14:30:00|10212.3|10207.3|10209.3|10204.3|10212.4|10207.4|10206.8|10201.8|57
1687876500000|2023-06-27 14:35:00|10209.1|10204.1|10212.6|10207.6|10215.3|10210.3|10208.8|10203.8|58
1687876800000|2023-06-27 14:40:00|10212.8|10207.8|10216.8|10211.8|10220.3|10215.3|10212.3|10207.3|116
1687877100000|2023-06-27 14:45:00|10216.6|10211.6|10214.8|10209.8|10219.3|10214.3|10214.3|10209.3|26
1687877400000|2023-06-27 14:50:00|10215|10210|10216.3|10211.3|10218.9|10213.9|10212.5|10207.5|34
1687877700000|2023-06-27 14:55:00|10216.6|10211.6|10219.8|10214.8|10221.4|10216.4|10215.8|10210.8|49
1687878000000|2023-06-27 15:00:00|10219.3|10214.3|10219.3|10214.3|10221.3|10216.3|10217.8|10212.8|108
1687878300000|2023-06-27 15:05:00|10219.4|10214.4|10221.6|10216.6|10222.8|10217.8|10218.6|10213.6|49
1687878600000|2023-06-27 15:10:00|10221.4|10216.4|10221.3|10216.3|10223.4|10218.4|10220.3|10215.3|28
1687878900000|2023-06-27 15:15:00|10221.1|10216.1|10219.8|10214.8|10221.3|10216.3|10218.3|10213.3|44
1687879200000|2023-06-27 15:20:00|10220|10215|10214.3|10209.3|10221.3|10216.3|10213.8|10208.8|40
1687879500000|2023-06-27 15:25:00|10214.5|10209.5|10215.6|10210.6|10217.1|10212.1|10213.8|10208.8|19
1687879800000|2023-06-27 15:30:00|10215.3|10210.3|10214.8|10209.8|10216.3|10211.3|10213.8|10208.8|33
1687880100000|2023-06-27 15:35:00|10214.6|10209.6|10208.3|10203.3|10214.6|10209.6|10207.8|10202.8|69
1687880400000|2023-06-27 15:40:00|10208.1|10203.1|10210.8|10205.8|10211.8|10206.8|10207.8|10202.8|24
1687880700000|2023-06-27 15:45:00|10210.6|10205.6|10210.8|10205.8|10212.1|10207.1|10209.8|10204.8|17
1687881000000|2023-06-27 15:50:00|10210.6|10205.6|10212.8|10207.8|10213.3|10208.3|10210.3|10205.3|11
1687881300000|2023-06-27 15:55:00|10213.1|10208.1|10212.3|10207.3|10213.1|10208.1|10209.8|10204.8|29
1687881600000|2023-06-27 16:00:00|10212.1|10207.1|10210.8|10205.8|10212.8|10207.8|10209.8|10204.8|15
1687881900000|2023-06-27 16:05:00|10211|10206|10211.8|10206.8|10211.8|10206.8|10210.3|10205.3|32
1687882200000|2023-06-27 16:10:00|10212|10207|10207.8|10202.8|10213.3|10208.3|10207.3|10202.3|234
1687882500000|2023-06-27 16:15:00|10208.1|10203.1|10210.3|10205.3|10210.8|10205.8|10207.3|10202.3|25
1687882800000|2023-06-27 16:20:00|10210.5|10205.5|10208.8|10203.8|10210.5|10205.5|10208.3|10203.3|17
1687883100000|2023-06-27 16:25:00|10208.6|10203.6|10209.6|10204.6|10210.3|10205.3|10208|10203|27
1687883400000|2023-06-27 16:30:00|10209.4|10204.4|10211.8|10206.8|10212.1|10207.1|10208.8|10203.8|68
1687883700000|2023-06-27 16:35:00|10212|10207|10210.3|10205.3|10212.5|10207.5|10209.8|10204.8|5
1687884000000|2023-06-27 16:40:00|10210|10205|10212.1|10207.1|10212.3|10207.3|10209.6|10204.6|20
1687884300000|2023-06-27 16:45:00|10212|10207|10211.6|10206.6|10212.3|10207.3|10209.8|10204.8|23
1687884600000|2023-06-27 16:50:00|10211.4|10206.4|10210.8|10205.8|10211.8|10206.8|10209.3|10204.3|16
1687884900000|2023-06-27 16:55:00|10211.3|10206.3|10212.3|10207.3|10212.3|10207.3|10210.8|10205.8|52
1687885200000|2023-06-27 17:00:00|10212.6|10207.6|10212.1|10207.1|10214.1|10209.1|10211.1|10206.1|91
1687885500000|2023-06-27 17:05:00|10211.8|10206.8|10214.5|10209.5|10214.8|10209.8|10211.1|10206.1|89
1687885800000|2023-06-27 17:10:00|10214.8|10209.8|10214.3|10209.3|10215.1|10210.1|10213.3|10208.3|40
1687886100000|2023-06-27 17:15:00|10214.1|10209.1|10212.3|10207.3|10214.3|10209.3|10211.8|10206.8|10
1687886400000|2023-06-27 17:20:00|10212.1|10207.1|10211.7|10206.7|10212.8|10207.8|10210.8|10205.8|36
1687886700000|2023-06-27 17:25:00|10211.8|10206.8|10211.3|10206.3|10212.4|10207.4|10210.8|10205.8|19
1687887000000|2023-06-27 17:30:00|10210.8|10205.8|10209.8|10204.8|10210.8|10205.8|10209.8|10204.8|18
1687887300000|2023-06-27 17:35:00|10210.1|10205.1|10210.3|10205.3|10211.3|10206.3|10209.8|10204.8|2
1687887600000|2023-06-27 17:40:00|10210.1|10205.1|10211.7|10206.7|10211.7|10206.7|10209.8|10204.8|13
1687887900000|2023-06-27 17:45:00|10211.8|10206.8|10211.3|10206.3|10212.3|10207.3|10210.5|10205.5|7
1687888200000|2023-06-27 17:50:00|10211.1|10206.1|10209.4|10204.4|10211.3|10206.3|10207.8|10202.8|39
1687888500000|2023-06-27 17:55:00|10209.3|10204.3|10209.5|10204.5|10210.9|10205.9|10209.3|10204.3|1
1687888800000|2023-06-27 18:00:00|10209.8|10204.8|10209.8|10204.8|10211.1|10206.1|10209.8|10204.8|30
1687889100000|2023-06-27 18:05:00|10210.1|10205.1|10209.5|10204.5|10210.3|10205.3|10208.8|10203.8|4
1687889400000|2023-06-27 18:10:00|10209.3|10204.3|10210.3|10205.3|10210.6|10205.6|10209.3|10204.3|2
1687889700000|2023-06-27 18:15:00|10210|10205|10211.3|10206.3|10211.3|10206.3|10209.8|10204.8|28
1687890000000|2023-06-27 18:20:00|10211|10206|10211.8|10206.8|10212.8|10207.8|10210.8|10205.8|12
1687890300000|2023-06-27 18:25:00|10212|10207|10212.2|10207.2|10213|10208|10211.8|10206.8|18
1687890600000|2023-06-27 18:30:00|10212.3|10207.3|10211.3|10206.3|10212.3|10207.3|10210.7|10205.7|13
1687890900000|2023-06-27 18:35:00|10211|10206|10212.3|10207.3|10212.3|10207.3|10211|10206|9
1687891200000|2023-06-27 18:40:00|10212.5|10207.5|10212.3|10207.3|10213.3|10208.3|10212.3|10207.3|27
1687891500000|2023-06-27 18:45:00|10212.7|10207.7|10211.8|10206.8|10212.7|10207.7|10210.8|10205.8|16
1687891800000|2023-06-27 18:50:00|10211.5|10206.5|10211.7|10206.7|10211.8|10206.8|10210.8|10205.8|12
1687892100000|2023-06-27 18:55:00|10211.8|10206.8|10211.4|10206.4|10211.9|10206.9|10210.9|10205.9|49
1687892400000|2023-06-27 19:00:00|10211.3|10206.3|10211.6|10206.6|10211.9|10206.9|10210.6|10205.6|27
1687892700000|2023-06-27 19:05:00|10211.8|10206.8|10211.6|10206.6|10211.9|10206.9|10210.4|10205.4|14
1687893000000|2023-06-27 19:10:00|10211.8|10206.8|10210.8|10205.8|10212.3|10207.3|10210.6|10205.6|4
1687893300000|2023-06-27 19:15:00|10210.6|10205.6|10211.3|10206.3|10212.3|10207.3|10209.6|10204.6|19
1687893600000|2023-06-27 19:20:00|10211.1|10206.1|10210.8|10205.8|10211.6|10206.6|10210.3|10205.3|8
1687893900000|2023-06-27 19:25:00|10210.6|10205.6|10209.8|10204.8|10210.8|10205.8|10209.8|10204.8|5
1687894200000|2023-06-27 19:30:00|10209.3|10204.3|10208.8|10203.8|10209.7|10204.7|10208.8|10203.8|9
1687894500000|2023-06-27 19:35:00|10209.1|10204.1|10209.3|10204.3|10209.8|10204.8|10208.8|10203.8|3
1687894800000|2023-06-27 19:40:00|10209.1|10204.1|10209.3|10204.3|10209.6|10204.6|10208.3|10203.3|30
1687895100000|2023-06-27 19:45:00|10209.6|10204.6|10209.3|10204.3|10209.8|10204.8|10209.1|10204.1|35
1687895400000|2023-06-27 19:50:00|10209.8|10204.8|10209.8|10204.8|10210.3|10205.3|10209.4|10204.4|12
1687895700000|2023-06-27 19:55:00|10209.6|10204.6|10209.3|10204.3|10210.3|10205.3|10208.8|10203.8|79
1687896000000|2023-06-27 20:00:00|10209.8|10204.8|10210.1|10205.1|10210.3|10205.3|10209.1|10204.1|11
1687896300000|2023-06-27 20:05:00|10209.9|10204.9|10209.8|10204.8|10210.3|10205.3|10209.8|10204.8|0
1687896600000|2023-06-27 20:10:00|10209.9|10204.9|10210.8|10205.8|10210.8|10205.8|10209.8|10204.8|6
1687896900000|2023-06-27 20:15:00|||||||||19
1687897200000|2023-06-27 20:20:00|10211.3|10206.3|10211.6|10206.6|10211.8|10206.8|10211.3|10206.3|5
1687897500000|2023-06-27 20:25:00|10211.3|10206.3|10211.9|10206.9|10212.1|10207.1|10211.3|10206.3|5
1687897800000|2023-06-27 20:30:00|10211.8|10206.8|10212.6|10207.6|10212.8|10207.8|10211.8|10206.8|5
1687898100000|2023-06-27 20:35:00|10212.4|10207.4|10212.3|10207.3|10212.6|10207.6|10212.3|10207.3|5
1687898400000|2023-06-27 20:40:00|10212.6|10207.6|10212.8|10207.8|10212.8|10207.8|10212.3|10207.3|10
1687898700000|2023-06-27 20:45:00|10212.9|10207.9|10213.3|10208.3|10213.8|10208.8|10212.8|10207.8|77
1687899000000|2023-06-27 20:50:00|10213.4|10208.4|10213.6|10208.6|10213.8|10208.8|10213.2|10208.2|72
1687899300000|2023-06-27 20:55:00|10213.5|10208.5|10215.2|10208.2|10215.2|10209.3|10213.3|10208.2|46
1687910400000|2023-06-28 00:00:00|10214|10209|10213.7|10208.7|10215.2|10210.2|10213.4|10208.4|24
1687910700000|2023-06-28 00:05:00|10213.9|10208.9|10212.7|10207.7|10213.9|10208.9|10212.4|10207.4|27
1687911000000|2023-06-28 00:10:00|10212.4|10207.4|10210.4|10205.4|10212.7|10207.7|10210.2|10205.2|8
1687911300000|2023-06-28 00:15:00|10210.7|10205.7|10212.5|10207.5|10212.9|10207.9|10210.4|10205.4|3
1687911600000|2023-06-28 00:20:00|10212.6|10207.6|10211.9|10206.9|10212.8|10207.8|10210.1|10205.1|6
1687911900000|2023-06-28 00:25:00|10212.1|10207.1|10212.3|10207.3|10212.9|10207.9|10211.6|10206.6|18
1687912200000|2023-06-28 00:30:00|10212.4|10207.4|10213.9|10208.9|10214.3|10209.3|10212.1|10207.1|9
1687912500000|2023-06-28 00:35:00|10213.6|10208.6|10214.6|10209.6|10214.9|10209.9|10213.4|10208.4|4
1687912800000|2023-06-28 00:40:00|10214.9|10209.9|10216.1|10211.1|10216.1|10211.1|10213.9|10208.9|3
1687913100000|2023-06-28 00:45:00|10215.9|10210.9|10215.2|10210.2|10216.2|10211.2|10214.8|10209.8|5
1687913400000|2023-06-28 00:50:00|10215.4|10210.4|10216.4|10211.4|10217.1|10212.1|10215.2|10210.2|11
1687913700000|2023-06-28 00:55:00|10216.6|10211.6|10215.4|10210.4|10216.9|10211.9|10214.9|10209.9|4
1687914000000|2023-06-28 01:00:00|10215.2|10210.2|10214.9|10209.9|10217.1|10212.1|10214.7|10209.7|13
1687914300000|2023-06-28 01:05:00|10214.7|10209.7|10215.4|10210.4|10216.2|10211.2|10214.7|10209.7|7
1687914600000|2023-06-28 01:10:00|10215.6|10210.6|10216.9|10211.9|10216.9|10211.9|10214.7|10209.7|4
1687914900000|2023-06-28 01:15:00|10217.1|10212.1|10219.6|10214.6|10219.9|10214.9|10216.9|10211.9|15
1687915200000|2023-06-28 01:20:00|10219.7|10214.7|10219.2|10214.2|10220.9|10215.9|10218.6|10213.6|18
1687915500000|2023-06-28 01:25:00|10219.4|10214.4|10217.6|10212.6|10219.4|10214.4|10217.2|10212.2|9
1687915800000|2023-06-28 01:30:00|10217.4|10212.4|10220.2|10215.2|10222.6|10217.6|10216.7|10211.7|89
1687916100000|2023-06-28 01:35:00|10220.1|10215.1|10221|10216|10221.4|10216.4|10220.1|10215.1|16
1687916400000|2023-06-28 01:40:00|10221.2|10216.2|10222.1|10217.1|10222.1|10217.1|10219.1|10214.1|12
1687916700000|2023-06-28 01:45:00|10221.9|10216.9|10221.6|10216.6|10223.1|10218.1|10221.4|10216.4|9
1687917000000|2023-06-28 01:50:00|10221.8|10216.8|10223|10218|10223.6|10218.6|10221.6|10216.6|23
1687917300000|2023-06-28 01:55:00|10223.2|10218.2|10224.1|10219.1|10224.3|10219.3|10222.4|10217.4|22
1687917600000|2023-06-28 02:00:00|10224.3|10219.3|10223.9|10218.9|10224.6|10219.6|10223.4|10218.4|5
1687917900000|2023-06-28 02:05:00|10224.1|10219.1|10224.6|10219.6|10225.1|10220.1|10223.4|10218.4|16
1687918200000|2023-06-28 02:10:00|10224.8|10219.8|10224.1|10219.1|10225.1|10220.1|10223.6|10218.6|3
1687918500000|2023-06-28 02:15:00|10223.9|10218.9|10224.6|10219.6|10225.1|10220.1|10223.9|10218.9|14
1687918800000|2023-06-28 02:20:00|10224.8|10219.8|10227.4|10222.4|10227.8|10222.8|10224.4|10219.4|35
1687919100000|2023-06-28 02:25:00|10227.6|10222.6|10226.4|10221.4|10228.1|10223.1|10226.2|10221.2|10
1687919400000|2023-06-28 02:30:00|10226.6|10221.6|10225.1|10220.1|10227.1|10222.1|10224.7|10219.7|10
1687919700000|2023-06-28 02:35:00|10225|10220|10223.9|10218.9|10226.2|10221.2|10223.7|10218.7|8
1687920000000|2023-06-28 02:40:00|10224.1|10219.1|10222.8|10217.8|10225.1|10220.1|10222.6|10217.6|3
1687920300000|2023-06-28 02:45:00|10222.6|10217.6|10221.8|10216.8|10223.6|10218.6|10221.6|10216.6|22
1687920600000|2023-06-28 02:50:00|10221.9|10216.9|10221.6|10216.6|10222.1|10217.1|10221.1|10216.1|12
1687920900000|2023-06-28 02:55:00|10221.8|10216.8|10221.9|10216.9|10223.1|10218.1|10221.6|10216.6|4
1687921200000|2023-06-28 03:00:00|10222.1|10217.1|10220.8|10215.8|10222.3|10217.3|10220.8|10215.8|12
1687921500000|2023-06-28 03:05:00|10220.9|10215.9|10219.8|10214.8|10221.1|10216.1|10219.6|10214.6|7
1687921800000|2023-06-28 03:10:00|10219.6|10214.6|10219.1|10214.1|10220|10215|10219.1|10214.1|6
1687922100000|2023-06-28 03:15:00|10219|10214|10218|10213|10219.1|10214.1|10217.6|10212.6|16
1687922400000|2023-06-28 03:20:00|10218.1|10213.1|10218.5|10213.5|10219|10214|10217.8|10212.8|11
1687922700000|2023-06-28 03:25:00|10218.8|10213.8|10219.8|10214.8|10220.3|10215.3|10218.8|10213.8|10
1687923000000|2023-06-28 03:30:00|10220|10215|10219.1|10214.1|10220|10215|10218.5|10213.5|7
1687923300000|2023-06-28 03:35:00|10219|10214|10220.8|10215.8|10221|10216|10219|10214|6
1687923600000|2023-06-28 03:40:00|10220.5|10215.5|10221.1|10216.1|10222|10217|10220.5|10215.5|5
1687923900000|2023-06-28 03:45:00|10220.9|10215.9|10220.6|10215.6|10221|10216|10220.1|10215.1|4
1687924200000|2023-06-28 03:50:00|10220.5|10215.5|10221.1|10216.1|10221.8|10216.8|10220.3|10215.3|7
1687924500000|2023-06-28 03:55:00|10221.5|10216.5|10221.6|10216.6|10221.9|10216.9|10221.1|10216.1|2
1687924800000|2023-06-28 04:00:00|10221.4|10216.4|10220.5|10215.5|10221.5|10216.5|10219.6|10214.6|7
1687925100000|2023-06-28 04:05:00|10220.8|10215.8|10220.6|10215.6|10221|10216|10220.3|10215.3|1
1687925400000|2023-06-28 04:10:00|10220.5|10215.5|10219.6|10214.6|10220.5|10215.5|10219.6|10214.6|7
1687925700000|2023-06-28 04:15:00|10219.5|10214.5|10220.8|10215.8|10221|10216|10219.5|10214.5|2
1687926000000|2023-06-28 04:20:00|10220.6|10215.6|10221.6|10216.6|10221.6|10216.6|10220.1|10215.1|5
1687926300000|2023-06-28 04:25:00|10221.4|10216.4|10222.7|10217.7|10223|10218|10221.1|10216.1|2
1687926600000|2023-06-28 04:30:00|10222.6|10217.6|10223.7|10218.7|10224.1|10219.1|10222.6|10217.6|2
1687926900000|2023-06-28 04:35:00|10223.9|10218.9|10223.4|10218.4|10225.1|10220.1|10223.4|10218.4|1
1687927200000|2023-06-28 04:40:00|10223.6|10218.6|10223.1|10218.1|10223.9|10218.9|10222.6|10217.6|6
1687927500000|2023-06-28 04:45:00|10223.3|10218.3|10224.2|10219.2|10224.2|10219.2|10222.6|10217.6|5
1687927800000|2023-06-28 04:50:00|10224.6|10219.6|10224.7|10219.7|10225.1|10220.1|10224.4|10219.4|17
1687928100000|2023-06-28 04:55:00|10224.4|10219.4|10224.1|10219.1|10225.6|10220.6|10222.4|10217.4|23
1687928400000|2023-06-28 05:00:00|10223.9|10218.9|10224.9|10219.9|10225.6|10220.6|10223.9|10218.9|3
1687928700000|2023-06-28 05:05:00|10225.1|10220.1|10224.1|10219.1|10225.1|10220.1|10223.6|10218.6|4
1687929000000|2023-06-28 05:10:00|10223.9|10218.9|10222.9|10217.9|10223.9|10218.9|10222.1|10217.1|10
1687929300000|2023-06-28 05:15:00|10223.1|10218.1|10224.6|10219.6|10225|10220|10223.1|10218.1|3
1687929600000|2023-06-28 05:20:00|10224.5|10219.5|10222.6|10217.6|10225.1|10220.1|10222.4|10217.4|4
1687929900000|2023-06-28 05:25:00|10222.4|10217.4|10221.3|10216.3|10222.8|10217.8|10221.1|10216.1|6
1687930200000|2023-06-28 05:30:00|10221.1|10216.1|10220.6|10215.6|10222.3|10217.3|10220.6|10215.6|9
1687930500000|2023-06-28 05:35:00|10220.4|10215.4|10220.5|10215.5|10221|10216|10219.9|10214.9|11
1687930800000|2023-06-28 05:40:00|10220.6|10215.6|10220.9|10215.9|10220.9|10215.9|10218.6|10213.6|12
1687931100000|2023-06-28 05:45:00|10221.1|10216.1|10221.1|10216.1|10222.1|10217.1|10220.6|10215.6|7
1687931400000|2023-06-28 05:50:00|10221.3|10216.3|10221.1|10216.1|10222.1|10217.1|10220.6|10215.6|1
1687931700000|2023-06-28 05:55:00|10220.9|10215.9|10219.8|10214.8|10222.1|10217.1|10219.5|10214.5|23
1687932000000|2023-06-28 06:00:00|10220|10215|10219.7|10214.7|10220.2|10215.2|10218.7|10213.7|57
1687932300000|2023-06-28 06:05:00|10219.5|10214.5|10218.7|10213.7|10219.6|10214.6|10217.7|10212.7|16
1687932600000|2023-06-28 06:10:00|10218.9|10213.9|10219.6|10214.6|10220.1|10215.1|10218.4|10213.4|19
1687932900000|2023-06-28 06:15:00|10219.4|10214.4|10221|10216|10221.6|10216.6|10219|10214|77
1687933200000|2023-06-28 06:20:00|10220.8|10215.8|10224.9|10219.9|10224.9|10219.9|10220.8|10215.8|15
1687933500000|2023-06-28 06:25:00|10224.7|10219.7|10224|10219|10225.2|10220.2|10223|10218|22
1687933800000|2023-06-28 06:30:00|10223.8|10218.8|10224.4|10219.4|10224.6|10219.6|10222.7|10217.7|9
1687934100000|2023-06-28 06:35:00|10224.2|10219.2|10224.8|10219.8|10225.6|10220.6|10223.7|10218.7|11
1687934400000|2023-06-28 06:40:00|10224.9|10219.9|10229.1|10224.1|10229.6|10224.6|10224.7|10219.7|95
1687934700000|2023-06-28 06:45:00|10229.2|10224.2|10228.2|10223.2|10229.2|10224.2|10226.9|10221.9|25
1687935000000|2023-06-28 06:50:00|10228.4|10223.4|10226.9|10221.9|10228.6|10223.6|10226.9|10221.9|13
1687935300000|2023-06-28 06:55:00|10227.1|10222.1|10229.6|10224.6|10231.6|10226.6|10226.9|10221.9|81
1687935600000|2023-06-28 07:00:00|10229.4|10224.4|10227.4|10222.4|10229.6|10224.6|10226.4|10221.4|37
1687935900000|2023-06-28 07:05:00|10227.2|10222.2|10226.2|10221.2|10227.2|10222.2|10223.6|10218.6|28
1687936200000|2023-06-28 07:10:00|10226.1|10221.1|10223.6|10218.6|10226.6|10221.6|10223.1|10218.1|37
1687936500000|2023-06-28 07:15:00|10223.3|10218.3|10221.8|10216.8|10224.6|10219.6|10221.8|10216.8|16
1687936800000|2023-06-28 07:20:00|10221.6|10216.6|10222.6|10217.6|10223.1|10218.1|10221.1|10216.1|24
1687937100000|2023-06-28 07:25:00|10222.8|10217.8|10222.8|10217.8|10223.6|10218.6|10221.1|10216.1|11
1687937400000|2023-06-28 07:30:00|10222.6|10217.6|10222.1|10217.1|10222.6|10217.6|10220.6|10215.6|17
1687937700000|2023-06-28 07:35:00|10222.4|10217.4|10222.8|10217.8|10225.6|10220.6|10221.9|10216.9|31
1687938000000|2023-06-28 07:40:00|10222.6|10217.6|10221.6|10216.6|10223.6|10218.6|10221.6|10216.6|19
1687938300000|2023-06-28 07:45:00|10221.4|10216.4|10221.8|10216.8|10222|10217|10219.8|10214.8|33
1687938600000|2023-06-28 07:50:00|10221.6|10216.6|10223.5|10218.5|10224|10219|10220.8|10215.8|12
1687938900000|2023-06-28 07:55:00|10223.6|10218.6|10221.8|10216.8|10223.6|10218.6|10221|10216|18
1687939200000|2023-06-28 08:00:00|10221.6|10216.6|10223.3|10218.3|10224|10219|10221.1|10216.1|33
1687939500000|2023-06-28 08:05:00|10223.5|10218.5|10222|10217|10223.5|10218.5|10220.9|10215.9|31
1687939800000|2023-06-28 08:10:00|10221.8|10216.8|10220.6|10215.6|10224|10219|10220.6|10215.6|18
1687940100000|2023-06-28 08:15:00|10220.8|10215.8|10223.6|10218.6|10223.6|10218.6|10220.6|10215.6|40
1687940400000|2023-06-28 08:20:00|10223.4|10218.4|10225.6|10220.6|10226.1|10221.1|10222.6|10217.6|25
1687940700000|2023-06-28 08:25:00|10225.4|10220.4|10226.6|10221.6|10227|10222|10222.8|10217.8|32
1687941000000|2023-06-28 08:30:00|10226.8|10221.8|10226.6|10221.6|10229.5|10224.5|10225.6|10220.6|36
1687941300000|2023-06-28 08:35:00|10226.4|10221.4|10226.8|10221.8|10229.6|10224.6|10226.1|10221.1|20
1687941600000|2023-06-28 08:40:00|10226.6|10221.6|10222|10217|10226.8|10221.8|10222|10217|26
1687941900000|2023-06-28 08:45:00|10222.2|10217.2|10222.6|10217.6|10223.2|10218.2|10219.6|10214.6|51
1687942200000|2023-06-28 08:50:00|10222.8|10217.8|10222.6|10217.6|10223.6|10218.6|10221.1|10216.1|26
1687942500000|2023-06-28 08:55:00|10222.8|10217.8|10224.4|10219.4|10224.4|10219.4|10222.1|10217.1|6
1687942800000|2023-06-28 09:00:00|10224.1|10219.1|10227.6|10222.6|10229.3|10224.3|10224.1|10219.1|59
1687943100000|2023-06-28 09:05:00|10227.4|10222.4|10223|10218|10227.6|10222.6|10222.5|10217.5|18
1687943400000|2023-06-28 09:10:00|10222.8|10217.8|10223.2|10218.2|10223.8|10218.8|10221.1|10216.1|17
1687943700000|2023-06-28 09:15:00|10223.3|10218.3|10221.6|10216.6|10223.5|10218.5|10219.8|10214.8|7
1687944000000|2023-06-28 09:20:00|10221.8|10216.8|10222.5|10217.5|10222.5|10217.5|10219.8|10214.8|10
1687944300000|2023-06-28 09:25:00|10222.8|10217.8|10225.5|10220.5|10225.5|10220.5|10222.8|10217.8|12
1687944600000|2023-06-28 09:30:00|10225.6|10220.6|10224.8|10219.8|10225.6|10220.6|10223|10218|31
1687944900000|2023-06-28 09:35:00|10224.6|10219.6|10224.4|10219.4|10225.1|10220.1|10223.4|10218.4|9
1687945200000|2023-06-28 09:40:00|10224.1|10219.1|10224.6|10219.6|10225|10220|10222.6|10217.6|9
1687945500000|2023-06-28 09:45:00|10224.4|10219.4|10225.6|10220.6|10226.5|10221.5|10223.1|10218.1|12
1687945800000|2023-06-28 09:50:00|10225.4|10220.4|10227.8|10222.8|10228|10223|10225|10220|11
1687946100000|2023-06-28 09:55:00|10227.6|10222.6|10229|10224|10231|10226|10227.6|10222.6|22
1687946400000|2023-06-28 10:00:00|10228.8|10223.8|10226.6|10221.6|10230.6|10225.6|10226.6|10221.6|23
1687946700000|2023-06-28 10:05:00|10226.8|10221.8|10223.6|10218.6|10228.3|10223.3|10223.6|10218.6|15
1687947000000|2023-06-28 10:10:00|10223.8|10218.8|10224|10219|10224.5|10219.5|10222.4|10217.4|16
1687947300000|2023-06-28 10:15:00|10223.8|10218.8|10220.8|10215.8|10224.1|10219.1|10220.5|10215.5|33
1687947600000|2023-06-28 10:20:00|10220.6|10215.6|10221|10216|10221.5|10216.5|10219|10214|42
1687947900000|2023-06-28 10:25:00|10221.3|10216.3|10220.6|10215.6|10222.3|10217.3|10220.6|10215.6|8
1687948200000|2023-06-28 10:30:00|10220.8|10215.8|10219|10214|10221|10216|10218|10213|27
1687948500000|2023-06-28 10:35:00|10219.5|10214.5|10222.3|10217.3|10222.5|10217.5|10219|10214|9
1687948800000|2023-06-28 10:40:00|10222.5|10217.5|10222.8|10217.8|10223.5|10218.5|10222|10217|12
1687949100000|2023-06-28 10:45:00|10222.5|10217.5|10223.5|10218.5|10223.5|10218.5|10221.5|10216.5|12
1687949400000|2023-06-28 10:50:00|10223.6|10218.6|10223|10218|10224|10219|10221.8|10216.8|11
1687949700000|2023-06-28 10:55:00|10223.3|10218.3|10225.8|10220.8|10226.3|10221.3|10223.3|10218.3|16
1687950000000|2023-06-28 11:00:00|10226|10221|10226.9|10221.9|10228|10223|10225.1|10220.1|33
1687950300000|2023-06-28 11:05:00|10227|10222|10228.3|10223.3|10230|10225|10225.8|10220.8|28
1687950600000|2023-06-28 11:10:00|10228.5|10223.5|10230|10225|10231|10226|10227.5|10222.5|22
1687950900000|2023-06-28 11:15:00|10230.2|10225.2|10228.5|10223.5|10231.5|10226.5|10228.3|10223.3|21
1687951200000|2023-06-28 11:20:00|10228.3|10223.3|10225.8|10220.8|10228.5|10223.5|10225.3|10220.3|18
1687951500000|2023-06-28 11:25:00|10226|10221|10227.7|10222.7|10228|10223|10225.8|10220.8|8
1687951800000|2023-06-28 11:30:00|10227.8|10222.8|10228.2|10223.2|10228.7|10223.7|10227.2|10222.2|16
1687952100000|2023-06-28 11:35:00|10228|10223|10228.2|10223.2|10228.7|10223.7|10226|10221|13
1687952400000|2023-06-28 11:40:00|10228.5|10223.5|10232.6|10227.6|10233|10228|10228.3|10223.3|50
1687952700000|2023-06-28 11:45:00|10232.4|10227.4|10235|10230|10235|10230|10231.6|10226.6|65
1687953000000|2023-06-28 11:50:00|10234.6|10229.6|10236.8|10231.8|10239|10234|10234.6|10229.6|121
1687953300000|2023-06-28 11:55:00|10237|10232|10239.6|10234.6|10240.6|10235.6|10237|10232|153
1687953600000|2023-06-28 12:00:00|10239.8|10234.8|10241|10236|10241|10236|10237.5|10232.5|66
1687953900000|2023-06-28 12:05:00|10240.6|10235.6|10244.4|10239.4|10244.7|10239.7|10239.1|10234.1|53
1687954200000|2023-06-28 12:10:00|10244.2|10239.2|10248|10243|10248.2|10243.2|10244|10239|80
1687954500000|2023-06-28 12:15:00|10248.2|10243.2|10247.4|10242.4|10249.4|10244.4|10245.1|10240.1|44
1687954800000|2023-06-28 12:20:00|10247.2|10242.2|10247.2|10242.2|10248.4|10243.4|10244|10239|80
1687955100000|2023-06-28 12:25:00|10247.4|10242.4|10249.2|10244.2|10252|10247|10247.4|10242.4|105
1687955400000|2023-06-28 12:30:00|10248.9|10243.9|10252.5|10247.5|10253.5|10248.5|10248.9|10243.9|70
1687955700000|2023-06-28 12:35:00|10252.7|10247.7|10252.3|10247.3|10255|10250|10251|10246|72
1687956000000|2023-06-28 12:40:00|10252.5|10247.5|10255.3|10250.3|10255.7|10250.7|10250.7|10245.7|62
1687956300000|2023-06-28 12:45:00|10255.6|10250.6|10252.8|10247.8|10256.9|10251.9|10251.2|10246.2|115
1687956600000|2023-06-28 12:50:00|10252.9|10247.9|10255.7|10250.7|10256.6|10251.6|10252.3|10247.3|62
1687956900000|2023-06-28 12:55:00|10255.9|10250.9|10255.3|10250.3|10256.8|10251.8|10253.9|10248.9|40
1687957200000|2023-06-28 13:00:00|10254.9|10249.9|10253.4|10248.4|10255.8|10250.8|10253.2|10248.2|62
1687957500000|2023-06-28 13:05:00|10253.6|10248.6|10254.8|10249.8|10254.8|10249.8|10251.3|10246.3|71
1687957800000|2023-06-28 13:10:00|10255.1|10250.1|10257.9|10252.9|10258.8|10253.8|10254.8|10249.8|129
1687958100000|2023-06-28 13:15:00|10257.5|10252.5|10253.4|10248.4|10257.9|10252.9|10253|10248|61
1687958400000|2023-06-28 13:20:00|10253.1|10248.1|10253.3|10248.3|10255.3|10250.3|10252.3|10247.3|43
1687958700000|2023-06-28 13:25:00|10253.1|10248.1|10249.9|10244.9|10253.8|10248.8|10249.7|10244.7|37
1687959000000|2023-06-28 13:30:00|10250.1|10245.1|10247.3|10242.3|10251.7|10246.7|10243.3|10238.3|155
1687959300000|2023-06-28 13:35:00|10247.5|10242.5|10247.9|10242.9|10248.6|10243.6|10244.5|10239.5|92
1687959600000|2023-06-28 13:40:00|10247.8|10242.8|10255.3|10250.3|10257.2|10252.2|10247.8|10242.8|96
1687959900000|2023-06-28 13:45:00|10255.1|10250.1|10252.8|10247.8|10259.9|10254.9|10242.3|10237.3|301
1687960200000|2023-06-28 13:50:00|10252.6|10247.6|10245.8|10240.8|10253.3|10248.3|10243.9|10238.9|157
1687960500000|2023-06-28 13:55:00|10246.2|10241.2|10249.6|10244.6|10250.3|10245.3|10246|10241|108
1687960800000|2023-06-28 14:00:00|10249.4|10244.4|10252.9|10247.9|10252.9|10247.9|10247.5|10242.5|112
1687961100000|2023-06-28 14:05:00|10252.5|10247.5|10255.9|10250.9|10256.2|10251.2|10249.9|10244.9|63
1687961400000|2023-06-28 14:10:00|10256.2|10251.2|10262.1|10257.1|10265.3|10260.3|10255.5|10250.5|215
1687961700000|2023-06-28 14:15:00|10262.3|10257.3|10255.8|10250.8|10262.8|10257.8|10254|10249|70
1687962000000|2023-06-28 14:20:00|10256|10251|10254.9|10249.9|10258.3|10253.3|10254.2|10249.2|39
1687962300000|2023-06-28 14:25:00|10254.7|10249.7|10263.8|10258.8|10263.8|10258.8|10253.9|10248.9|34
1687962600000|2023-06-28 14:30:00|10263.6|10258.6|10262.9|10257.9|10264.3|10259.3|10260.9|10255.9|104
1687962900000|2023-06-28 14:35:00|10262.4|10257.4|10260.4|10255.4|10262.4|10257.4|10259.7|10254.7|40
1687963200000|2023-06-28 14:40:00|10260.6|10255.6|10261.3|10256.3|10261.3|10256.3|10257.9|10252.9|34
1687963500000|2023-06-28 14:45:00|10261.5|10256.5|10269.5|10264.5|10270.4|10265.4|10260.4|10255.4|111
1687963800000|2023-06-28 14:50:00|10269.4|10264.4|10271.7|10266.7|10273.9|10268.9|10269.4|10264.4|239
1687964100000|2023-06-28 14:55:00|10271.4|10266.4|10274.3|10269.3|10277.4|10272.4|10270.4|10265.4|284
1687964400000|2023-06-28 15:00:00|10274.4|10269.4|10266.8|10261.8|10275|10270|10266|10261|242
1687964700000|2023-06-28 15:05:00|10266.6|10261.6|10265.3|10260.3|10267|10262|10260.9|10255.9|148
1687965000000|2023-06-28 15:10:00|10264.8|10259.8|10260.8|10255.8|10265|10260|10260.1|10255.1|51
1687965300000|2023-06-28 15:15:00|10260.6|10255.6|10260.4|10255.4|10261.2|10256.2|10257.8|10252.8|116
1687965600000|2023-06-28 15:20:00|10260.2|10255.2|10258.5|10253.5|10260.8|10255.8|10256.6|10251.6|48
1687965900000|2023-06-28 15:25:00|10258.3|10253.3|10258.3|10253.3|10258.5|10253.5|10256.3|10251.3|42
1687966200000|2023-06-28 15:30:00|10258.8|10253.8|10259.2|10254.2|10261.8|10256.8|10258.8|10253.8|52
1687966500000|2023-06-28 15:35:00|10259.3|10254.3|10258.9|10253.9|10260.8|10255.8|10257.9|10252.9|59
1687966800000|2023-06-28 15:40:00|10258.6|10253.6|10263.3|10258.3|10263.3|10258.3|10258.6|10253.6|44
1687967100000|2023-06-28 15:45:00|10263.4|10258.4|10262.1|10257.1|10263.4|10258.4|10261.4|10256.4|30
1687967400000|2023-06-28 15:50:00|10262.4|10257.4|10262.4|10257.4|10263.8|10258.8|10260.9|10255.9|22
1687967700000|2023-06-28 15:55:00|10262.6|10257.6|10264.9|10259.9|10265.6|10260.6|10262.6|10257.6|42
1687968000000|2023-06-28 16:00:00|10264.8|10259.8|10263.3|10258.3|10265.4|10260.4|10262.9|10257.9|48
1687968300000|2023-06-28 16:05:00|10263.1|10258.1|10260.4|10255.4|10263.4|10258.4|10260.1|10255.1|17
1687968600000|2023-06-28 16:10:00|10260.1|10255.1|10259.1|10254.1|10260.8|10255.8|10259.1|10254.1|33
1687968900000|2023-06-28 16:15:00|10259.3|10254.3|10257.4|10252.4|10260.4|10255.4|10257.4|10252.4|58
1687969200000|2023-06-28 16:20:00|10257.1|10252.1|10254.8|10249.8|10257.8|10252.8|10254.1|10249.1|68
1687969500000|2023-06-28 16:25:00|10254.5|10249.5|10254.8|10249.8|10256.3|10251.3|10253.4|10248.4|44
1687969800000|2023-06-28 16:30:00|10255|10250|10257.5|10252.5|10257.5|10252.5|10254.8|10249.8|33
1687970100000|2023-06-28 16:35:00|10257.3|10252.3|10259.2|10254.2|10260|10255|10257.3|10252.3|17
1687970400000|2023-06-28 16:40:00|10259.7|10254.7|10258.5|10253.5|10259.8|10254.8|10257.8|10252.8|26
1687970700000|2023-06-28 16:45:00|10258.6|10253.6|10256.8|10251.8|10259.2|10254.2|10256|10251|11
1687971000000|2023-06-28 16:50:00|10256.6|10251.6|10259.2|10254.2|10259.7|10254.7|10256.2|10251.2|17
1687971300000|2023-06-28 16:55:00|10259|10254|10258|10253|10259.2|10254.2|10257.3|10252.3|28
1687971600000|2023-06-28 17:00:00|10257.8|10252.8|10255.3|10250.3|10258.8|10253.8|10254.5|10249.5|147
1687971900000|2023-06-28 17:05:00|10255.5|10250.5|10256.7|10251.7|10257.3|10252.3|10254.4|10249.4|8
1687972200000|2023-06-28 17:10:00|10256.8|10251.8|10255.3|10250.3|10257.5|10252.5|10253.8|10248.8|5
1687972500000|2023-06-28 17:15:00|10255.5|10250.5|10255.2|10250.2|10256.2|10251.2|10253.8|10248.8|15
1687972800000|2023-06-28 17:20:00|10255.5|10250.5|10254.8|10249.8|10256.2|10251.2|10254.8|10249.8|28
1687973100000|2023-06-28 17:25:00|10255|10250|10255.2|10250.2|10256.2|10251.2|10254.8|10249.8|46
1687973400000|2023-06-28 17:30:00|10255.7|10250.7|10257.2|10252.2|10257.5|10252.5|10254.8|10249.8|43
1687973700000|2023-06-28 17:35:00|10257.5|10252.5|10258|10253|10258.7|10253.7|10256.8|10251.8|22
1687974000000|2023-06-28 17:40:00|10258.2|10253.2|10256.7|10251.7|10258.8|10253.8|10256|10251|14
1687974300000|2023-06-28 17:45:00|10256.4|10251.4|10256.8|10251.8|10257.3|10252.3|10255.3|10250.3|15
1687974600000|2023-06-28 17:50:00|10257|10252|10257|10252|10258.2|10253.2|10256.2|10251.2|17
1687974900000|2023-06-28 17:55:00|10256.8|10251.8|10257.7|10252.7|10257.7|10252.7|10256.8|10251.8|32
1687975200000|2023-06-28 18:00:00|10257.8|10252.8|10255.9|10250.9|10257.8|10252.8|10255.3|10250.3|24
1687975500000|2023-06-28 18:05:00|10255.8|10250.8|10254.3|10249.3|10256.3|10251.3|10253.3|10248.3|17
1687975800000|2023-06-28 18:10:00|10253.8|10248.8|10253.8|10248.8|10254.2|10249.2|10253.1|10248.1|16
1687976100000|2023-06-28 18:15:00|10254|10249|10253.2|10248.2|10254|10249|10252.8|10247.8|27
1687976400000|2023-06-28 18:20:00|10253|10248|10253|10248|10253.2|10248.2|10252|10247|21
1687976700000|2023-06-28 18:25:00|10253.2|10248.2|10253.3|10248.3|10253.8|10248.8|10252.8|10247.8|11
1687977000000|2023-06-28 18:30:00|10253.5|10248.5|10253.8|10248.8|10254|10249|10252.8|10247.8|22
1687977300000|2023-06-28 18:35:00|10254|10249|10253.2|10248.2|10254|10249|10252.8|10247.8|13
1687977600000|2023-06-28 18:40:00|10253.5|10248.5|10253.3|10248.3|10254|10249|10252.8|10247.8|7
1687977900000|2023-06-28 18:45:00|10253.2|10248.2|10252.2|10247.2|10253.8|10248.8|10251.3|10246.3|22
1687978200000|2023-06-28 18:50:00|10252.3|10247.3|10253|10248|10253.2|10248.2|10252|10247|27
1687978500000|2023-06-28 18:55:00|10253.2|10248.2|10253.3|10248.3|10253.7|10248.7|10252.7|10247.7|57
1687978800000|2023-06-28 19:00:00|10253.7|10248.7|10256.7|10251.7|10257.2|10252.2|10253.3|10248.3|65
1687979100000|2023-06-28 19:05:00|10257|10252|10255.7|10250.7|10257.2|10252.2|10255.7|10250.7|52
1687979400000|2023-06-28 19:10:00|10255.8|10250.8|10256.2|10251.2|10256.7|10251.7|10255.2|10250.2|79
1687979700000|2023-06-28 19:15:00|10255.7|10250.7|10255.9|10250.9|10256.2|10251.2|10255.2|10250.2|75
1687980000000|2023-06-28 19:20:00|10256.1|10251.1|10256.2|10251.2|10256.7|10251.7|10255.7|10250.7|145
1687980300000|2023-06-28 19:25:00|10256.7|10251.7|10257.2|10252.2|10257.2|10252.2|10256.2|10251.2|63
1687980600000|2023-06-28 19:30:00|10257.4|10252.4|10257.2|10252.2|10257.9|10252.9|10256.2|10251.2|80
1687980900000|2023-06-28 19:35:00|10257.4|10252.4|10257.1|10252.1|10257.6|10252.6|10256.6|10251.6|93
1687981200000|2023-06-28 19:40:00|10257.2|10252.2|10258.7|10253.7|10258.7|10253.7|10257.1|10252.1|94
1687981500000|2023-06-28 19:45:00|10258.6|10253.6|10259.6|10254.6|10259.7|10254.7|10258.2|10253.2|120
1687981800000|2023-06-28 19:50:00|10259.7|10254.7|10260.2|10255.2|10260.7|10255.7|10259.2|10254.2|69
1687982100000|2023-06-28 19:55:00|10260.1|10255.1|10260|10255|10261.2|10256.2|10259.7|10254.7|109
1687982400000|2023-06-28 20:00:00|10259.7|10254.7|10259.9|10254.9|10260.5|10255.5|10258.5|10253.5|23
1687982700000|2023-06-28 20:05:00|10259.7|10254.7|10260.2|10255.2|10260.2|10255.2|10259.5|10254.5|2
1687983000000|2023-06-28 20:10:00|10259.9|10254.9|10259.7|10254.7|10260.7|10255.7|10259.7|10254.7|8
1687983300000|2023-06-28 20:15:00|10259.9|10254.9|10260.7|10255.7|10260.7|10255.7|10259.9|10254.9|4
1687983600000|2023-06-28 20:20:00|10260.9|10255.9|10261.7|10256.7|10261.7|10256.7|10260.9|10255.9|1
1687983900000|2023-06-28 20:25:00|10261.9|10256.9|10263.3|10258.3|10263.7|10258.7|10261.7|10256.7|37
1687984200000|2023-06-28 20:30:00|10263.5|10258.5|10262.7|10257.7|10263.5|10258.5|10262.7|10257.7|2
1687984500000|2023-06-28 20:35:00|10262.9|10257.9|10262.9|10257.9|10263.2|10258.2|10262.7|10257.7|1
1687984800000|2023-06-28 20:40:00|10262.7|10257.7|10263.5|10258.5|10263.5|10258.5|10262.5|10257.5|0
1687985100000|2023-06-28 20:45:00|10263.7|10258.7|10263.5|10258.5|10263.7|10258.7|10263.3|10258.3|0
1687985400000|2023-06-28 20:50:00|10263.7|10258.7|10263.5|10258.5|10264.3|10259.3|10263|10258|7
1687985700000|2023-06-28 20:55:00|10263.3|10258.3|10263.4|10258.4|10263.7|10258.7|10262.5|10257.5|6
1687996800000|2023-06-29 00:00:00|10261.4|10256.4|10264.4|10259.4|10266.1|10261.1|10260.4|10255.4|24
1687997100000|2023-06-29 00:05:00|10264.1|10259.1|10266.1|10261.1|10266.6|10261.6|10263.9|10258.9|8
1687997400000|2023-06-29 00:10:00|10265.9|10260.9|10266.1|10261.1|10266.1|10261.1|10265.4|10260.4|26
1687997700000|2023-06-29 00:15:00|10266.4|10261.4|10268.9|10263.9|10269.3|10264.3|10266.4|10261.4|11
1687998000000|2023-06-29 00:20:00|10268.6|10263.6|10267.9|10262.9|10269.1|10264.1|10267.7|10262.7|5
1687998300000|2023-06-29 00:25:00|10268.1|10263.1|10268.5|10263.5|10268.7|10263.7|10267.7|10262.7|9
1687998600000|2023-06-29 00:30:00|10268.7|10263.7|10268.3|10263.3|10268.9|10263.9|10267.9|10262.9|6
1687998900000|2023-06-29 00:35:00|10268.1|10263.1|10268.7|10263.7|10268.7|10263.7|10267.7|10262.7|5
1687999200000|2023-06-29 00:40:00|10268.9|10263.9|10269.6|10264.6|10270.1|10265.1|10268.7|10263.7|30
1687999500000|2023-06-29 00:45:00|10269.4|10264.4|10270.3|10265.3|10270.4|10265.4|10269.2|10264.2|2
1687999800000|2023-06-29 00:50:00|10270.6|10265.6|10267.8|10262.8|10271.1|10266.1|10267.4|10262.4|8
1688000100000|2023-06-29 00:55:00|10267.6|10262.6|10265.7|10260.7|10268.6|10263.6|10265.1|10260.1|27
1688000400000|2023-06-29 01:00:00|10265.6|10260.6|10264.7|10259.7|10266.3|10261.3|10264.5|10259.5|20
1688000700000|2023-06-29 01:05:00|10264.6|10259.6|10263.5|10258.5|10265.6|10260.6|10263.5|10258.5|5
1688001000000|2023-06-29 01:10:00|10263.2|10258.2|10264.2|10259.2|10264.2|10259.2|10262.8|10257.8|24
1688001300000|2023-06-29 01:15:00|10264.4|10259.4|10259.2|10254.2|10264.7|10259.7|10258.8|10253.8|49
1688001600000|2023-06-29 01:20:00|10259.4|10254.4|10258.7|10253.7|10260.9|10255.9|10258.4|10253.4|5
1688001900000|2023-06-29 01:25:00|10258.5|10253.5|10259.4|10254.4|10259.4|10254.4|10258.1|10253.1|9
1688002200000|2023-06-29 01:30:00|10259.6|10254.6|10259.9|10254.9|10260.6|10255.6|10258.8|10253.8|17
1688002500000|2023-06-29 01:35:00|10260.1|10255.1|10260.7|10255.7|10260.9|10255.9|10258.9|10253.9|21
1688002800000|2023-06-29 01:40:00|10260.5|10255.5|10263.1|10258.1|10263.1|10258.1|10259.7|10254.7|7
1688003100000|2023-06-29 01:45:00|10263.5|10258.5|10262.7|10257.7|10264.6|10259.6|10261.7|10256.7|22
1688003400000|2023-06-29 01:50:00|10262.9|10257.9|10263.5|10258.5|10263.5|10258.5|10261.6|10256.6|11
1688003700000|2023-06-29 01:55:00|10263.6|10258.6|10266.6|10261.6|10266.8|10261.8|10263.6|10258.6|36
1688004000000|2023-06-29 02:00:00|10266.4|10261.4|10271.7|10266.7|10271.9|10266.9|10266.3|10261.3|30
1688004300000|2023-06-29 02:05:00|10271.5|10266.5|10273.1|10268.1|10274|10269|10271.2|10266.2|20
1688004600000|2023-06-29 02:10:00|10273.5|10268.5|10276.1|10271.1|10276.1|10271.1|10272.2|10267.2|71
1688004900000|2023-06-29 02:15:00|10276.5|10271.5|10276.3|10271.3|10277.1|10272.1|10276.1|10271.1|94
1688005200000|2023-06-29 02:20:00|10276.1|10271.1|10273.9|10268.9|10276.1|10271.1|10273.1|10268.1|35
1688005500000|2023-06-29 02:25:00|10273.8|10268.8|10272.8|10267.8|10274.1|10269.1|10272.5|10267.5|5
1688005800000|2023-06-29 02:30:00|10273|10268|10272.5|10267.5|10273.5|10268.5|10271.9|10266.9|6
1688006100000|2023-06-29 02:35:00|10272.3|10267.3|10273|10268|10273.1|10268.1|10272.1|10267.1|5
1688006400000|2023-06-29 02:40:00|10273.1|10268.1|10273|10268|10273.5|10268.5|10272.7|10267.7|8
1688006700000|2023-06-29 02:45:00|10272.8|10267.8|10273|10268|10273.5|10268.5|10272.5|10267.5|16
1688007000000|2023-06-29 02:50:00|10273.1|10268.1|10273.8|10268.8|10275.5|10270.5|10273|10268|32
1688007300000|2023-06-29 02:55:00|10273.5|10268.5|10277.3|10272.3|10277.5|10272.5|10273.5|10268.5|44
1688007600000|2023-06-29 03:00:00|10277.5|10272.5|10277.3|10272.3|10278.7|10273.7|10276.3|10271.3|54
1688007900000|2023-06-29 03:05:00|10277.1|10272.1|10278.8|10273.8|10279.5|10274.5|10277|10272|20
1688008200000|2023-06-29 03:10:00|10279|10274|10278.1|10273.1|10279|10274|10276.5|10271.5|29
1688008500000|2023-06-29 03:15:00|10278|10273|10277.8|10272.8|10278.5|10273.5|10277.1|10272.1|8
1688008800000|2023-06-29 03:20:00|10278|10273|10277.1|10272.1|10278.5|10273.5|10276.1|10271.1|7
1688009100000|2023-06-29 03:25:00|10276.9|10271.9|10277.8|10272.8|10278.1|10273.1|10276.9|10271.9|3
1688009400000|2023-06-29 03:30:00|10277.9|10272.9|10278.1|10273.1|10278.6|10273.6|10277.6|10272.6|2
1688009700000|2023-06-29 03:35:00|10278.3|10273.3|10280.5|10275.5|10280.9|10275.9|10278.3|10273.3|13
1688010000000|2023-06-29 03:40:00|10280.3|10275.3|10279.5|10274.5|10280.5|10275.5|10279.3|10274.3|6
1688010300000|2023-06-29 03:45:00|10279.6|10274.6|10280.3|10275.3|10280.5|10275.5|10279|10274|3
1688010600000|2023-06-29 03:50:00|10280.1|10275.1|10279.1|10274.1|10280.5|10275.5|10278.9|10273.9|4
1688010900000|2023-06-29 03:55:00|10278.9|10273.9|10277.9|10272.9|10279.1|10274.1|10277.6|10272.6|2
1688011200000|2023-06-29 04:00:00|10277.7|10272.7|10278.9|10273.9|10279.7|10274.7|10277.7|10272.7|25
1688011500000|2023-06-29 04:05:00|10278.7|10273.7|10278.7|10273.7|10279.2|10274.2|10278.4|10273.4|11
1688011800000|2023-06-29 04:10:00|10278.9|10273.9|10279.6|10274.6|10280.1|10275.1|10278.4|10273.4|6
1688012100000|2023-06-29 04:15:00|10279.8|10274.8|10280.3|10275.3|10280.9|10275.9|10279.6|10274.6|3
1688012400000|2023-06-29 04:20:00|10280.4|10275.4|10280.4|10275.4|10281.1|10276.1|10279.6|10274.6|2
1688012700000|2023-06-29 04:25:00|10280.1|10275.1|10280.1|10275.1|10280.6|10275.6|10279.6|10274.6|12
1688013000000|2023-06-29 04:30:00|10280.4|10275.4|10280.6|10275.6|10281.1|10276.1|10280.1|10275.1|4
1688013300000|2023-06-29 04:35:00|10281.1|10276.1|10280.2|10275.2|10281.1|10276.1|10280.1|10275.1|3
1688013600000|2023-06-29 04:40:00|10280.1|10275.1|10280.6|10275.6|10280.6|10275.6|10279.6|10274.6|1
1688013900000|2023-06-29 04:45:00|10280.4|10275.4|10281.9|10276.9|10282.1|10277.1|10279.6|10274.6|21
1688014200000|2023-06-29 04:50:00|10282.1|10277.1|10282.6|10277.6|10283.1|10278.1|10281.9|10276.9|52
1688014500000|2023-06-29 04:55:00|10282.4|10277.4|10284.9|10279.9|10287.6|10282.6|10282.4|10277.4|110
1688014800000|2023-06-29 05:00:00|10284.6|10279.6|10285.5|10280.5|10286|10281|10284.3|10279.3|15
1688015100000|2023-06-29 05:05:00|10285.6|10280.6|10283.9|10278.9|10285.6|10280.6|10283.6|10278.6|9
1688015400000|2023-06-29 05:10:00|10284.1|10279.1|10285.8|10280.8|10286.6|10281.6|10283.6|10278.6|18
1688015700000|2023-06-29 05:15:00|10285.6|10280.6|10284.6|10279.6|10286.1|10281.1|10284.1|10279.1|10
1688016000000|2023-06-29 05:20:00|10284.8|10279.8|10285.9|10280.9|10286.1|10281.1|10284.6|10279.6|9
1688016300000|2023-06-29 05:25:00|10286.1|10281.1|10284.1|10279.1|10286.3|10281.3|10283.6|10278.6|36
1688016600000|2023-06-29 05:30:00|10284.3|10279.3|10280.8|10275.8|10284.6|10279.6|10280|10275|110
1688016900000|2023-06-29 05:35:00|10280.6|10275.6|10280.3|10275.3|10281.6|10276.6|10280.1|10275.1|14
1688017200000|2023-06-29 05:40:00|10280.1|10275.1|10284.3|10279.3|10285.1|10280.1|10279.6|10274.6|17
1688017500000|2023-06-29 05:45:00|10284.6|10279.6|10286.1|10281.1|10286.1|10281.1|10283.4|10278.4|15
1688017800000|2023-06-29 05:50:00|10285.6|10280.6|10284.6|10279.6|10285.6|10280.6|10283.9|10278.9|9
1688018100000|2023-06-29 05:55:00|10284.4|10279.4|10278.6|10273.6|10284.6|10279.6|10278.6|10273.6|35
1688018400000|2023-06-29 06:00:00|10278.8|10273.8|10278.7|10273.7|10281.1|10276.1|10277.8|10272.8|112
1688018700000|2023-06-29 06:05:00|10278.9|10273.9|10276.5|10271.5|10279.1|10274.1|10274.8|10269.8|99
1688019000000|2023-06-29 06:10:00|10276.2|10271.2|10277.2|10272.2|10277.7|10272.7|10275|10270|10
1688019300000|2023-06-29 06:15:00|10277.1|10272.1|10278.1|10273.1|10279.3|10274.3|10277.1|10272.1|9
1688019600000|2023-06-29 06:20:00|10277.9|10272.9|10279.5|10274.5|10279.9|10274.9|10277.9|10272.9|1
1688019900000|2023-06-29 06:25:00|10279.7|10274.7|10280.8|10275.8|10282.2|10277.2|10279.2|10274.2|9
1688020200000|2023-06-29 06:30:00|10280.6|10275.6|10281.2|10276.2|10283.3|10278.3|10279.9|10274.9|9
1688020500000|2023-06-29 06:35:00|10281|10276|10277.9|10272.9|10282.2|10277.2|10277.9|10272.9|12
1688020800000|2023-06-29 06:40:00|10277.6|10272.6|10279.1|10274.1|10279.3|10274.3|10277.4|10272.4|6
1688021100000|2023-06-29 06:45:00|10279.4|10274.4|10276.1|10271.1|10279.8|10274.8|10275.1|10270.1|26
1688021400000|2023-06-29 06:50:00|10276.4|10271.4|10278.1|10273.1|10278.1|10273.1|10275.6|10270.6|5
1688021700000|2023-06-29 06:55:00|10278.6|10273.6|10276.1|10271.1|10278.9|10273.9|10276.1|10271.1|38
1688022000000|2023-06-29 07:00:00|10276.2|10271.2|10269.7|10264.7|10276.8|10271.8|10268|10263|108
1688022300000|2023-06-29 07:05:00|10269.9|10264.9|10270.4|10265.4|10272.3|10267.3|10269.7|10264.7|34
1688022600000|2023-06-29 07:10:00|10270.6|10265.6|10270|10265|10271.3|10266.3|10268.7|10263.7|12
1688022900000|2023-06-29 07:15:00|10270.1|10265.1|10263.1|10258.1|10270.6|10265.6|10262.5|10257.5|64
1688023200000|2023-06-29 07:20:00|10263.3|10258.3|10262.3|10257.3|10264.7|10259.7|10261.6|10256.6|45
1688023500000|2023-06-29 07:25:00|10262.5|10257.5|10265.1|10260.1|10265.3|10260.3|10262.5|10257.5|46
1688023800000|2023-06-29 07:30:00|10264.9|10259.9|10264.3|10259.3|10268.4|10263.4|10263.1|10258.1|235
1688024100000|2023-06-29 07:35:00|10264.1|10259.1|10261.3|10256.3|10265.3|10260.3|10258.2|10253.2|97
1688024400000|2023-06-29 07:40:00|10261.1|10256.1|10262.9|10257.9|10265.7|10260.7|10260.8|10255.8|63
1688024700000|2023-06-29 07:45:00|10262.7|10257.7|10262.3|10257.3|10263.9|10258.9|10261.5|10256.5|16
1688025000000|2023-06-29 07:50:00|10262.5|10257.5|10264|10259|10265.6|10260.6|10262.2|10257.2|18
1688025300000|2023-06-29 07:55:00|10263.7|10258.7|10261.2|10256.2|10264.1|10259.1|10260.1|10255.1|23
1688025600000|2023-06-29 08:00:00|10261|10256|10259.3|10254.3|10262.4|10257.4|10259.1|10254.1|49
1688025900000|2023-06-29 08:05:00|10259.6|10254.6|10258.5|10253.5|10259.6|10254.6|10257.5|10252.5|36
1688026200000|2023-06-29 08:10:00|10258.7|10253.7|10260.3|10255.3|10260.8|10255.8|10258.6|10253.6|20
1688026500000|2023-06-29 08:15:00|10260.1|10255.1|10258.6|10253.6|10261.6|10256.6|10258.3|10253.3|32
1688026800000|2023-06-29 08:20:00|10258.4|10253.4|10261.3|10256.3|10261.8|10256.8|10257.1|10252.1|38
1688027100000|2023-06-29 08:25:00|10261.4|10256.4|10262.2|10257.2|10264.1|10259.1|10261.1|10256.1|6
1688027400000|2023-06-29 08:30:00|10262.1|10257.1|10263.6|10258.6|10265.6|10260.6|10261.6|10256.6|15
1688027700000|2023-06-29 08:35:00|10263.4|10258.4|10259.3|10254.3|10263.4|10258.4|10258.8|10253.8|10
1688028000000|2023-06-29 08:40:00|10259|10254|10258.3|10253.3|10259.3|10254.3|10256.8|10251.8|12
1688028300000|2023-06-29 08:45:00|10258.5|10253.5|10259.8|10254.8|10262.2|10257.2|10258|10253|14
1688028600000|2023-06-29 08:50:00|10259.6|10254.6|10261.2|10256.2|10262.3|10257.3|10259.4|10254.4|1
1688028900000|2023-06-29 08:55:00|10261.3|10256.3|10260.3|10255.3|10261.5|10256.5|10259.6|10254.6|7
1688029200000|2023-06-29 09:00:00|10259.8|10254.8|10263.6|10258.6|10263.6|10258.6|10259.8|10254.8|16
1688029500000|2023-06-29 09:05:00|10263.4|10258.4|10263.1|10258.1|10264.3|10259.3|10262.3|10257.3|8
1688029800000|2023-06-29 09:10:00|10262.9|10257.9|10262.6|10257.6|10263|10258|10260.9|10255.9|26
1688030100000|2023-06-29 09:15:00|10262.8|10257.8|10261.6|10256.6|10263.9|10258.9|10260.9|10255.9|8
1688030400000|2023-06-29 09:20:00|10261.8|10256.8|10262.6|10257.6|10264.3|10259.3|10261|10256|10
1688030700000|2023-06-29 09:25:00|10262.8|10257.8|10262.9|10257.9|10264.3|10259.3|10262.8|10257.8|16
1688031000000|2023-06-29 09:30:00|10263.1|10258.1|10262.9|10257.9|10264.8|10259.8|10262.2|10257.2|25
1688031300000|2023-06-29 09:35:00|10262.6|10257.6|10263.6|10258.6|10264.6|10259.6|10262.6|10257.6|16
1688031600000|2023-06-29 09:40:00|10263.4|10258.4|10263.4|10258.4|10265.1|10260.1|10262.9|10257.9|10
1688031900000|2023-06-29 09:45:00|10263.6|10258.6|10263.8|10258.8|10264.6|10259.6|10262.1|10257.1|14
1688032200000|2023-06-29 09:50:00|10263.9|10258.9|10262.1|10257.1|10264.6|10259.6|10262.1|10257.1|3
1688032500000|2023-06-29 09:55:00|10261.9|10256.9|10261.9|10256.9|10262.5|10257.5|10260.1|10255.1|10
1688032800000|2023-06-29 10:00:00|10261.8|10256.8|10259.8|10254.8|10262.1|10257.1|10259.5|10254.5|12
1688033100000|2023-06-29 10:05:00|10260|10255|10260.8|10255.8|10261.8|10256.8|10259.6|10254.6|19
1688033400000|2023-06-29 10:10:00|10261.1|10256.1|10257.8|10252.8|10261.1|10256.1|10257.6|10252.6|6
1688033700000|2023-06-29 10:15:00|10257.6|10252.6|10255.8|10250.8|10258.6|10253.6|10254.2|10249.2|15
1688034000000|2023-06-29 10:20:00|10256.1|10251.1|10256|10251|10257.6|10252.6|10255.8|10250.8|10
1688034300000|2023-06-29 10:25:00|10255.8|10250.8|10255.3|10250.3|10256|10251|10254.3|10249.3|8
1688034600000|2023-06-29 10:30:00|10255.1|10250.1|10251.1|10246.1|10255.5|10250.5|10251.1|10246.1|62
1688034900000|2023-06-29 10:35:00|10251|10246|10254.8|10249.8|10254.8|10249.8|10251|10246|7
1688035200000|2023-06-29 10:40:00|10255|10250|10255.3|10250.3|10256.3|10251.3|10254.6|10249.6|9
1688035500000|2023-06-29 10:45:00|10255.1|10250.1|10256.1|10251.1|10256.6|10251.6|10255.1|10250.1|5
1688035800000|2023-06-29 10:50:00|10255.8|10250.8|10255.9|10250.9|10256.3|10251.3|10255.2|10250.2|8
1688036100000|2023-06-29 10:55:00|10255.8|10250.8|10251.3|10246.3|10256.1|10251.1|10251.1|10246.1|20
1688036400000|2023-06-29 11:00:00|10251.6|10246.6|10252.6|10247.6|10252.8|10247.8|10250.8|10245.8|7
1688036700000|2023-06-29 11:05:00|10252.3|10247.3|10251.5|10246.5|10253.5|10248.5|10251.5|10246.5|10
1688037000000|2023-06-29 11:10:00|10251.8|10246.8|10250.3|10245.3|10252.3|10247.3|10249.6|10244.6|14
1688037300000|2023-06-29 11:15:00|10250.5|10245.5|10251.1|10246.1|10251.5|10246.5|10249.6|10244.6|9
1688037600000|2023-06-29 11:20:00|10251|10246|10249.5|10244.5|10251.8|10246.8|10249.5|10244.5|6
1688037900000|2023-06-29 11:25:00|10249.3|10244.3|10248.8|10243.8|10249.8|10244.8|10248|10243|25
1688038200000|2023-06-29 11:30:00|10249|10244|10247.7|10242.7|10250.8|10245.8|10247.5|10242.5|27
1688038500000|2023-06-29 11:35:00|10247.5|10242.5|10247.6|10242.6|10249|10244|10246.5|10241.5|66
1688038800000|2023-06-29 11:40:00|10247.8|10242.8|10247.8|10242.8|10249|10244|10247.6|10242.6|26
1688039100000|2023-06-29 11:45:00|10247.6|10242.6|10248|10243|10248|10243|10246.5|10241.5|15
1688039400000|2023-06-29 11:50:00|10248.3|10243.3|10247.5|10242.5|10249.3|10244.3|10246.5|10241.5|17
1688039700000|2023-06-29 11:55:00|10247.3|10242.3|10244.8|10239.8|10247.5|10242.5|10238|10233|57
1688040000000|2023-06-29 12:00:00|10247|10242|10245.7|10240.7|10248.4|10243.4|10245.1|10240.1|21
1688040300000|2023-06-29 12:05:00|10245.8|10240.8|10246.5|10241.5|10247.3|10242.3|10245.7|10240.7|30
1688040600000|2023-06-29 12:10:00|10246.7|10241.7|10246.8|10241.8|10247.7|10242.7|10243.1|10238.1|61
1688040900000|2023-06-29 12:15:00|10246.6|10241.6|10245.3|10240.3|10249|10244|10244.6|10239.6|31
1688041200000|2023-06-29 12:20:00|10245.5|10240.5|10248.1|10243.1|10249.5|10244.5|10245.5|10240.5|46
1688041500000|2023-06-29 12:25:00|10248.3|10243.3|10245.8|10240.8|10248.9|10243.9|10245.8|10240.8|22
1688041800000|2023-06-29 12:30:00|10248.4|10243.4|10274.7|10269.7|10277|10272|10248.4|10243.4|429
1688042100000|2023-06-29 12:35:00|10275|10270|10272.5|10267.5|10281.5|10276.5|10272.5|10267.5|119
1688042400000|2023-06-29 12:40:00|10272.7|10267.7|10274.6|10269.6|10281.5|10276.5|10271.7|10266.7|141
1688042700000|2023-06-29 12:45:00|10274.8|10269.8|10279.9|10274.9|10279.9|10274.9|10274.1|10269.1|79
1688043000000|2023-06-29 12:50:00|10279.7|10274.7|10291.9|10286.9|10291.9|10286.9|10279.5|10274.5|195
1688043300000|2023-06-29 12:55:00|10292.1|10287.1|10293.1|10288.1|10297.9|10292.9|10291.7|10286.7|327
1688043600000|2023-06-29 13:00:00|10292.9|10287.9|10294.4|10289.4|10302.8|10297.8|10292|10287|260
1688043900000|2023-06-29 13:05:00|10294.1|10289.1|10296.9|10291.9|10296.9|10291.9|10287.9|10282.9|180
1688044200000|2023-06-29 13:10:00|10296.7|10291.7|10299.8|10294.8|10302.3|10297.3|10296.2|10291.2|219
1688044500000|2023-06-29 13:15:00|10299.7|10294.7|10295.7|10290.7|10300.9|10295.9|10294.4|10289.4|99
1688044800000|2023-06-29 13:20:00|10295.9|10290.9|10295.8|10290.8|10296.4|10291.4|10293.7|10288.7|133
1688045100000|2023-06-29 13:25:00|10296|10291|10300.7|10295.7|10301.7|10296.7|10295.7|10290.7|76
1688045400000|2023-06-29 13:30:00|10300.9|10295.9|10299.3|10294.3|10304.7|10299.7|10298.8|10293.8|127
1688045700000|2023-06-29 13:35:00|10299.5|10294.5|10300.3|10295.3|10301.3|10296.3|10297.4|10292.4|62
1688046000000|2023-06-29 13:40:00|10300.7|10295.7|10307.4|10302.4|10308.4|10303.4|10300.3|10295.3|139
1688046300000|2023-06-29 13:45:00|10307.7|10302.7|10304.4|10299.4|10308.6|10303.6|10302.4|10297.4|113
1688046600000|2023-06-29 13:50:00|10304.2|10299.2|10304.7|10299.7|10307.4|10302.4|10303.7|10298.7|39
1688046900000|2023-06-29 13:55:00|10304.4|10299.4|10303.3|10298.3|10305.9|10300.9|10301.1|10296.1|36
1688047200000|2023-06-29 14:00:00|10302.9|10297.9|10297.3|10292.3|10303.1|10298.1|10296.3|10291.3|143
1688047500000|2023-06-29 14:05:00|10297.1|10292.1|10296.8|10291.8|10301|10296|10293.6|10288.6|108
1688047800000|2023-06-29 14:10:00|10297|10292|10286.9|10281.9|10297.8|10292.8|10286.7|10281.7|114
1688048100000|2023-06-29 14:15:00|10286.7|10281.7|10285.4|10280.4|10286.7|10281.7|10281.6|10276.6|125
1688048400000|2023-06-29 14:20:00|10285.6|10280.6|10283.4|10278.4|10285.9|10280.9|10281.6|10276.6|217
1688048700000|2023-06-29 14:25:00|10283.6|10278.6|10281.2|10276.2|10284.1|10279.1|10277.7|10272.7|138
1688049000000|2023-06-29 14:30:00|10281.4|10276.4|10285.9|10280.9|10286.9|10281.9|10280.8|10275.8|78
1688049300000|2023-06-29 14:35:00|10286.1|10281.1|10285|10280|10288.9|10283.9|10284.1|10279.1|35
1688049600000|2023-06-29 14:40:00|10284.9|10279.9|10286.2|10281.2|10287.4|10282.4|10281.9|10276.9|67
1688049900000|2023-06-29 14:45:00|10286.4|10281.4|10283.2|10278.2|10289.9|10284.9|10282.9|10277.9|79
1688050200000|2023-06-29 14:50:00|10283|10278|10283.4|10278.4|10285.9|10280.9|10279.6|10274.6|65
1688050500000|2023-06-29 14:55:00|10283.2|10278.2|10281.9|10276.9|10284.9|10279.9|10281.2|10276.2|76
1688050800000|2023-06-29 15:00:00|10282.1|10277.1|10279.1|10274.1|10284.6|10279.6|10278.6|10273.6|62
1688051100000|2023-06-29 15:05:00|10279.4|10274.4|10281.9|10276.9|10281.9|10276.9|10276.3|10271.3|92
1688051400000|2023-06-29 15:10:00|10281.5|10276.5|10284.5|10279.5|10285|10280|10281|10276|45
1688051700000|2023-06-29 15:15:00|10284|10279|10283.1|10278.1|10285|10280|10282|10277|49
1688052000000|2023-06-29 15:20:00|10283|10278|10283.5|10278.5|10287|10282|10282.1|10277.1|59
1688052300000|2023-06-29 15:25:00|10283.3|10278.3|10283.9|10278.9|10285.3|10280.3|10282.5|10277.5|32
1688052600000|2023-06-29 15:30:00|10283.7|10278.7|10287.5|10282.5|10287.9|10282.9|10283.7|10278.7|33
1688052900000|2023-06-29 15:35:00|10287.7|10282.7|10289.2|10284.2|10291|10286|10287.1|10282.1|22
1688053200000|2023-06-29 15:40:00|10289.4|10284.4|10288|10283|10289.9|10284.9|10287.9|10282.9|49
1688053500000|2023-06-29 15:45:00|10287.9|10282.9|10288.4|10283.4|10289.4|10284.4|10287.5|10282.5|13
1688053800000|2023-06-29 15:50:00|10287.9|10282.9|10286.5|10281.5|10288.2|10283.2|10285.7|10280.7|24
1688054100000|2023-06-29 15:55:00|10286.3|10281.3|10288.4|10283.4|10288.7|10283.7|10284.5|10279.5|19
1688054400000|2023-06-29 16:00:00|10288.2|10283.2|10286.7|10281.7|10289.9|10284.9|10286.5|10281.5|13
1688054700000|2023-06-29 16:05:00|10286.5|10281.5|10286.9|10281.9|10289.4|10284.4|10286.5|10281.5|9
1688055000000|2023-06-29 16:10:00|10287.2|10282.2|10289.7|10284.7|10290.1|10285.1|10286.7|10281.7|13
1688055300000|2023-06-29 16:15:00|10289.5|10284.5|10290.5|10285.5|10290.9|10285.9|10288.9|10283.9|14
1688055600000|2023-06-29 16:20:00|10290.3|10285.3|10288.9|10283.9|10290.5|10285.5|10288.7|10283.7|5
1688055900000|2023-06-29 16:25:00|10289.1|10284.1|10288.9|10283.9|10291.4|10286.4|10287.9|10282.9|32
1688056200000|2023-06-29 16:30:00|10288.7|10283.7|10289.7|10284.7|10289.9|10284.9|10287.9|10282.9|18
1688056500000|2023-06-29 16:35:00|10289.5|10284.5|10290|10285|10290.9|10285.9|10288.9|10283.9|13
1688056800000|2023-06-29 16:40:00|10289.9|10284.9|10290.5|10285.5|10290.9|10285.9|10288.9|10283.9|18
1688057100000|2023-06-29 16:45:00|10290.7|10285.7|10292.5|10287.5|10293.9|10288.9|10290.7|10285.7|24
1688057400000|2023-06-29 16:50:00|10292.7|10287.7|10292.9|10287.9|10293.7|10288.7|10291|10286|18
1688057700000|2023-06-29 16:55:00|10293.1|10288.1|10294.5|10289.5|10295.9|10290.9|10291.5|10286.5|61
1688058000000|2023-06-29 17:00:00|10294.3|10289.3|10293.5|10288.5|10296|10291|10292.5|10287.5|16
1688058300000|2023-06-29 17:05:00|10293.7|10288.7|10293.9|10288.9|10294.9|10289.9|10293|10288|17
1688058600000|2023-06-29 17:10:00|10293.7|10288.7|10293.9|10288.9|10295|10290|10293.2|10288.2|24
1688058900000|2023-06-29 17:15:00|10293.5|10288.5|10296|10291|10296.7|10291.7|10292.5|10287.5|25
1688059200000|2023-06-29 17:20:00|10295.7|10290.7|10295.7|10290.7|10296.9|10291.9|10294.9|10289.9|8
1688059500000|2023-06-29 17:25:00|10295.9|10290.9|10293.2|10288.2|10296.4|10291.4|10292.7|10287.7|17
1688059800000|2023-06-29 17:30:00|10293.4|10288.4|10293.7|10288.7|10294.2|10289.2|10292.5|10287.5|27
1688060100000|2023-06-29 17:35:00|10293.5|10288.5|10292.9|10287.9|10294.4|10289.4|10292.7|10287.7|17
1688060400000|2023-06-29 17:40:00|10292.7|10287.7|10293.9|10288.9|10294.9|10289.9|10292.2|10287.2|13
1688060700000|2023-06-29 17:45:00|10294.2|10289.2|10293.5|10288.5|10294.4|10289.4|10292.9|10287.9|15
1688061000000|2023-06-29 17:50:00|10293.7|10288.7|10293.9|10288.9|10293.9|10288.9|10293.5|10288.5|8
1688061300000|2023-06-29 17:55:00|10293.7|10288.7|10294.9|10289.9|10295.8|10290.8|10293.2|10288.2|10
1688061600000|2023-06-29 18:00:00|10295.1|10290.1|10296.9|10291.9|10296.9|10291.9|10294.8|10289.8|11
1688061900000|2023-06-29 18:05:00|10297.2|10292.2|10296.9|10291.9|10297.9|10292.9|10296|10291|36
1688062200000|2023-06-29 18:10:00|10297.2|10292.2|10296.2|10291.2|10297.4|10292.4|10295.9|10290.9|7
1688062500000|2023-06-29 18:15:00|10296.4|10291.4|10296.9|10291.9|10296.9|10291.9|10295.4|10290.4|31
1688062800000|2023-06-29 18:20:00|10296.5|10291.5|10294.9|10289.9|10296.5|10291.5|10294|10289|13
1688063100000|2023-06-29 18:25:00|10295.4|10290.4|10294.8|10289.8|10296.4|10291.4|10294.5|10289.5|22
1688063400000|2023-06-29 18:30:00|10294.5|10289.5|10293.8|10288.8|10295|10290|10293.4|10288.4|15
1688063700000|2023-06-29 18:35:00|10293.6|10288.6|10294.8|10289.8|10295.2|10290.2|10293.4|10288.4|16
1688064000000|2023-06-29 18:40:00|10295|10290|10294.8|10289.8|10295.9|10290.9|10294.5|10289.5|9
1688064300000|2023-06-29 18:45:00|10295|10290|10297.5|10292.5|10297.5|10292.5|10295|10290|17
1688064600000|2023-06-29 18:50:00|10297.7|10292.7|10299.7|10294.7|10300.4|10295.4|10297.5|10292.5|32
1688064900000|2023-06-29 18:55:00|10299.9|10294.9|10299.2|10294.2|10299.9|10294.9|10296.7|10291.7|199
1688065200000|2023-06-29 19:00:00|10299.3|10294.3|10298.2|10293.2|10299.8|10294.8|10298|10293|156
1688065500000|2023-06-29 19:05:00|10298|10293|10298.4|10293.4|10298.7|10293.7|10297.8|10292.8|113
1688065800000|2023-06-29 19:10:00|10298.7|10293.7|10298.7|10293.7|10299.2|10294.2|10298.4|10293.4|32
1688066100000|2023-06-29 19:15:00|10298.9|10293.9|10299.2|10294.2|10299.7|10294.7|10298.7|10293.7|68
1688066400000|2023-06-29 19:20:00|10299|10294|10299.2|10294.2|10300.2|10295.2|10298.7|10293.7|49
1688066700000|2023-06-29 19:25:00|10299.4|10294.4|10297.4|10292.4|10299.4|10294.4|10296.7|10291.7|45
1688067000000|2023-06-29 19:30:00|10297.6|10292.6|10296.4|10291.4|10297.7|10292.7|10296.2|10291.2|40
1688067300000|2023-06-29 19:35:00|10296.6|10291.6|10297.7|10292.7|10298.2|10293.2|10296.2|10291.2|51
1688067600000|2023-06-29 19:40:00|10297.8|10292.8|10298.7|10293.7|10298.7|10293.7|10297.2|10292.2|31
1688067900000|2023-06-29 19:45:00|10298.4|10293.4|10298.9|10293.9|10300|10295|10298.2|10293.2|45
1688068200000|2023-06-29 19:50:00|10299|10294|10298.7|10293.7|10299.2|10294.2|10298.2|10293.2|37
1688068500000|2023-06-29 19:55:00|10298.9|10293.9|10298.2|10293.2|10299|10294|10297.2|10292.2|88
1688068800000|2023-06-29 20:00:00|10298.4|10293.4|10297.9|10292.9|10299.2|10294.2|10297.4|10292.4|24
1688069100000|2023-06-29 20:05:00|10297.7|10292.7|10298.4|10293.4|10298.7|10293.7|10297.3|10292.3|1
1688069400000|2023-06-29 20:10:00|10298.7|10293.7|10297.8|10292.8|10298.8|10293.8|10297.7|10292.7|14
1688069700000|2023-06-29 20:15:00|10298|10293|10299.4|10294.4|10299.6|10294.6|10297.8|10292.8|18
1688070000000|2023-06-29 20:20:00|10299.7|10294.7|10300.7|10295.7|10300.7|10295.7|10299.4|10294.4|12
1688070300000|2023-06-29 20:25:00|10300.8|10295.8|10300.7|10295.7|10301.2|10296.2|10300|10295|11
1688070600000|2023-06-29 20:30:00|10301|10296|10299.4|10294.4|10301|10296|10299.4|10294.4|3
1688070900000|2023-06-29 20:35:00|10299.2|10294.2|10299.6|10294.6|10299.7|10294.7|10298.7|10293.7|2
1688071200000|2023-06-29 20:40:00|10299.7|10294.7|10300.2|10295.2|10300.7|10295.7|10299.7|10294.7|5
1688071500000|2023-06-29 20:45:00|10300.4|10295.4|10300.6|10295.6|10300.7|10295.7|10300.2|10295.2|5
1688071800000|2023-06-29 20:50:00|10300.7|10295.7|10300.7|10295.7|10300.9|10295.9|10300.3|10295.3|1
1688072100000|2023-06-29 20:55:00|10300.8|10295.8|10299.9|10290.9|10302.3|10297.3|10299.9|10290.9|6
1688083200000|2023-06-30 00:00:00|10300.1|10294.9|10300.7|10295.7|10301.7|10296.7|10298.7|10293.7|51
1688083500000|2023-06-30 00:05:00|10300.2|10295.2|10300|10295|10300.7|10295.7|10299.7|10294.7|32
1688083800000|2023-06-30 00:10:00|10299.9|10294.9|10303.1|10298.1|10303.1|10298.1|10299.7|10294.7|38
1688084100000|2023-06-30 00:15:00|10303.2|10298.2|10302.7|10297.7|10303.6|10298.6|10301.9|10296.9|71
1688084400000|2023-06-30 00:20:00|10302.5|10297.5|10300.7|10295.7|10302.7|10297.7|10300.2|10295.2|5
1688084700000|2023-06-30 00:25:00|10300.9|10295.9|10301.7|10296.7|10302.7|10297.7|10300.7|10295.7|4
1688085000000|2023-06-30 00:30:00|10301.5|10296.5|10300.7|10295.7|10302.7|10297.7|10300.2|10295.2|24
1688085300000|2023-06-30 00:35:00|10300.2|10295.2|10297.9|10292.9|10300.7|10295.7|10297.7|10292.7|14
1688085600000|2023-06-30 00:40:00|10298.1|10293.1|10298.5|10293.5|10298.5|10293.5|10297.5|10292.5|5
1688085900000|2023-06-30 00:45:00|10298.2|10293.2|10299.9|10294.9|10299.9|10294.9|10297.9|10292.9|26
1688086200000|2023-06-30 00:50:00|10299.7|10294.7|10299.7|10294.7|10302.5|10297.5|10299.7|10294.7|37
1688086500000|2023-06-30 00:55:00|10299.9|10294.9|10297.9|10292.9|10299.9|10294.9|10296.2|10291.2|22
1688086800000|2023-06-30 01:00:00|10297.7|10292.7|10294.9|10289.9|10297.7|10292.7|10294.7|10289.7|12
1688087100000|2023-06-30 01:05:00|10295.2|10290.2|10296.1|10291.1|10296.1|10291.1|10294.9|10289.9|6
1688087400000|2023-06-30 01:10:00|10296.2|10291.2|10297.1|10292.1|10297.9|10292.9|10296.2|10291.2|6
1688087700000|2023-06-30 01:15:00|10297.2|10292.2|10298.7|10293.7|10299.7|10294.7|10295.8|10290.8|31
1688088000000|2023-06-30 01:20:00|10298.4|10293.4|10298.7|10293.7|10300.4|10295.4|10298.2|10293.2|11
1688088300000|2023-06-30 01:25:00|10298.9|10293.9|10299.4|10294.4|10300.2|10295.2|10298.7|10293.7|15
1688088600000|2023-06-30 01:30:00|10299.2|10294.2|10303.7|10298.7|10304.2|10299.2|10299.2|10294.2|18
1688088900000|2023-06-30 01:35:00|10303.9|10298.9|10302.9|10297.9|10304.7|10299.7|10302.4|10297.4|18
1688089200000|2023-06-30 01:40:00|10303|10298|10303.2|10298.2|10304.2|10299.2|10301.8|10296.8|12
1688089500000|2023-06-30 01:45:00|10303|10298|10303.6|10298.6|10306.2|10301.2|10301.4|10296.4|17
1688089800000|2023-06-30 01:50:00|10303.4|10298.4|10304.1|10299.1|10304.5|10299.5|10302|10297|22
1688090100000|2023-06-30 01:55:00|10304.5|10299.5|10302.9|10297.9|10304.5|10299.5|10302.7|10297.7|16
1688090400000|2023-06-30 02:00:00|10303.1|10298.1|10298.2|10293.2|10303.1|10298.1|10297.4|10292.4|22
1688090700000|2023-06-30 02:05:00|10298.4|10293.4|10298.9|10293.9|10299.6|10294.6|10297.4|10292.4|10
1688091000000|2023-06-30 02:10:00|10299.1|10294.1|10298.4|10293.4|10299.9|10294.9|10298.2|10293.2|9
1688091300000|2023-06-30 02:15:00|10298.2|10293.2|10299.4|10294.4|10300.1|10295.1|10298.2|10293.2|0
1688091600000|2023-06-30 02:20:00|10299.6|10294.6|10298.7|10293.7|10299.7|10294.7|10297.4|10292.4|8
1688091900000|2023-06-30 02:25:00|10298.5|10293.5|10298.2|10293.2|10299.1|10294.1|10298|10293|6
1688092200000|2023-06-30 02:30:00|10298.4|10293.4|10295.7|10290.7|10298.6|10293.6|10295.2|10290.2|12
1688092500000|2023-06-30 02:35:00|10296.1|10291.1|10296.1|10291.1|10296.8|10291.8|10295.7|10290.7|17
1688092800000|2023-06-30 02:40:00|10296.3|10291.3|10296.1|10291.1|10296.6|10291.6|10295.6|10290.6|27
1688093100000|2023-06-30 02:45:00|10295.8|10290.8|10297.3|10292.3|10298.1|10293.1|10295.6|10290.6|22
1688093400000|2023-06-30 02:50:00|10297.1|10292.1|10298.7|10293.7|10299.1|10294.1|10297.1|10292.1|10
1688093700000|2023-06-30 02:55:00|10298.6|10293.6|10299.1|10294.1|10299.8|10294.8|10298.1|10293.1|3
1688094000000|2023-06-30 03:00:00|10299.6|10294.6|10298.1|10293.1|10299.6|10294.6|10297.9|10292.9|27
1688094300000|2023-06-30 03:05:00|10297.9|10292.9|10298.1|10293.1|10298.6|10293.6|10297.1|10292.1|82
1688094600000|2023-06-30 03:10:00|10298.3|10293.3|10299.1|10294.1|10299.6|10294.6|10298.3|10293.3|6
1688094900000|2023-06-30 03:15:00|10299.6|10294.6|10298.7|10293.7|10300.1|10295.1|10298.6|10293.6|6
1688095200000|2023-06-30 03:20:00|10298.6|10293.6|10298.6|10293.6|10300|10295|10298.6|10293.6|7
1688095500000|2023-06-30 03:25:00|10298.8|10293.8|10298.1|10293.1|10298.8|10293.8|10297.1|10292.1|24
1688095800000|2023-06-30 03:30:00|10297.9|10292.9|10296.9|10291.9|10297.9|10292.9|10296.3|10291.3|1
1688096100000|2023-06-30 03:35:00|10296.7|10291.7|10295.5|10290.5|10296.7|10291.7|10295.1|10290.1|15
1688096400000|2023-06-30 03:40:00|10295.3|10290.3|10295|10290|10295.8|10290.8|10294.6|10289.6|11
1688096700000|2023-06-30 03:45:00|10295.3|10290.3|10295.1|10290.1|10296.1|10291.1|10294.9|10289.9|10
1688097000000|2023-06-30 03:50:00|10295.3|10290.3|10295|10290|10295.5|10290.5|10293.6|10288.6|25
1688097300000|2023-06-30 03:55:00|10294.8|10289.8|10296.3|10291.3|10296.5|10291.5|10294.8|10289.8|14
1688097600000|2023-06-30 04:00:00|10296.1|10291.1|10295|10290|10296.5|10291.5|10294.6|10289.6|8
1688097900000|2023-06-30 04:05:00|10295.1|10290.1|10295.3|10290.3|10295.6|10290.6|10294.5|10289.5|29
1688098200000|2023-06-30 04:10:00|10295.5|10290.5|10294.6|10289.6|10295.8|10290.8|10294.5|10289.5|0
1688098500000|2023-06-30 04:15:00|10294.8|10289.8|10295.4|10290.4|10295.5|10290.5|10294.1|10289.1|3
1688098800000|2023-06-30 04:20:00|10295.3|10290.3|10295.6|10290.6|10296.5|10291.5|10295.3|10290.3|7
1688099100000|2023-06-30 04:25:00|10295.8|10290.8|10294.1|10289.1|10296.1|10291.1|10294.1|10289.1|9
1688099400000|2023-06-30 04:30:00|10294.3|10289.3|10295.6|10290.6|10295.8|10290.8|10294.1|10289.1|3
1688099700000|2023-06-30 04:35:00|10295.8|10290.8|10296.7|10291.7|10297.3|10292.3|10295.6|10290.6|0
1688100000000|2023-06-30 04:40:00|10296.4|10291.4|10295.6|10290.6|10297.1|10292.1|10295.1|10290.1|4
1688100300000|2023-06-30 04:45:00|10295.4|10290.4|10296.7|10291.7|10296.9|10291.9|10295.3|10290.3|2
1688100600000|2023-06-30 04:50:00|10296.6|10291.6|10295.6|10290.6|10296.8|10291.8|10294.7|10289.7|3
1688100900000|2023-06-30 04:55:00|10295.7|10290.7|10295.7|10290.7|10296.2|10291.2|10295.4|10290.4|2
1688101200000|2023-06-30 05:00:00|10295.5|10290.5|10294.5|10289.5|10296.1|10291.1|10294.3|10289.3|6
1688101500000|2023-06-30 05:05:00|10294.3|10289.3|10295.7|10290.7|10295.7|10290.7|10294|10289|7
1688101800000|2023-06-30 05:10:00|10296.1|10291.1|10295.5|10290.5|10297.2|10292.2|10295.2|10290.2|14
1688102100000|2023-06-30 05:15:00|10295.7|10290.7|10293.7|10288.7|10296.1|10291.1|10293.7|10288.7|6
1688102400000|2023-06-30 05:20:00|10293.9|10288.9|10292.7|10287.7|10294.5|10289.5|10292.2|10287.2|17
1688102700000|2023-06-30 05:25:00|10292.9|10287.9|10292.4|10287.4|10293.1|10288.1|10292.2|10287.2|10
1688103000000|2023-06-30 05:30:00|10292.5|10287.5|10291|10286|10292.9|10287.9|10291|10286|17
1688103300000|2023-06-30 05:35:00|10291.2|10286.2|10291.5|10286.5|10292.2|10287.2|10289.7|10284.7|11
1688103600000|2023-06-30 05:40:00|10291.7|10286.7|10291.7|10286.7|10292.7|10287.7|10291.2|10286.2|5
1688103900000|2023-06-30 05:45:00|10291.9|10286.9|10291.1|10286.1|10291.9|10286.9|10290.7|10285.7|4
1688104200000|2023-06-30 05:50:00|10291.2|10286.2|10292.6|10287.6|10293.4|10288.4|10291.2|10286.2|15
1688104500000|2023-06-30 05:55:00|10292.7|10287.7|10295.1|10290.1|10296.6|10291.6|10291.6|10286.6|16
1688104800000|2023-06-30 06:00:00|10295.5|10290.5|10299.2|10294.2|10299.4|10294.4|10294.6|10289.6|29
1688105100000|2023-06-30 06:05:00|10299.4|10294.4|10301.6|10296.6|10301.6|10296.6|10298.2|10293.2|11
1688105400000|2023-06-30 06:10:00|10301.8|10296.8|10301|10296|10304.3|10299.3|10300.6|10295.6|27
1688105700000|2023-06-30 06:15:00|10300.9|10295.9|10303.8|10298.8|10304|10299|10300.4|10295.4|9
1688106000000|2023-06-30 06:20:00|10303.6|10298.6|10306.1|10301.1|10306.8|10301.8|10303.4|10298.4|36
1688106300000|2023-06-30 06:25:00|10306.3|10301.3|10304.7|10299.7|10306.3|10301.3|10303.6|10298.6|21
1688106600000|2023-06-30 06:30:00|10304.5|10299.5|10302.5|10297.5|10304.5|10299.5|10301.1|10296.1|38
1688106900000|2023-06-30 06:35:00|10302.8|10297.8|10299.5|10294.5|10303.1|10298.1|10299.1|10294.1|20
1688107200000|2023-06-30 06:40:00|10299.6|10294.6|10300.1|10295.1|10301.1|10296.1|10298.1|10293.1|15
1688107500000|2023-06-30 06:45:00|10299.9|10294.9|10299.5|10294.5|10303|10298|10298.4|10293.4|31
1688107800000|2023-06-30 06:50:00|10299.8|10294.8|10301.1|10296.1|10302.1|10297.1|10299.8|10294.8|31
1688108100000|2023-06-30 06:55:00|10300.9|10295.9|10300|10295|10301.8|10296.8|10299.1|10294.1|13
1688108400000|2023-06-30 07:00:00|10300.1|10295.1|10298.6|10293.6|10302.1|10297.1|10298.6|10293.6|59
1688108700000|2023-06-30 07:05:00|10298.8|10293.8|10303.3|10298.3|10304|10299|10298.8|10293.8|48
1688109000000|2023-06-30 07:10:00|10303.1|10298.1|10299.8|10294.8|10305|10300|10299.8|10294.8|25
1688109300000|2023-06-30 07:15:00|10299.6|10294.6|10300.5|10295.5|10301.6|10296.6|10298.1|10293.1|50
1688109600000|2023-06-30 07:20:00|10300.3|10295.3|10298.5|10293.5|10301.5|10296.5|10298.5|10293.5|28
1688109900000|2023-06-30 07:25:00|10298.6|10293.6|10295.6|10290.6|10298.6|10293.6|10294.6|10289.6|38
1688110200000|2023-06-30 07:30:00|10295.5|10290.5|10297.1|10292.1|10298.1|10293.1|10294.5|10289.5|16
1688110500000|2023-06-30 07:35:00|10297.4|10292.4|10298.8|10293.8|10299.1|10294.1|10296.1|10291.1|9
1688110800000|2023-06-30 07:40:00|10299.1|10294.1|10303.1|10298.1|10303.1|10298.1|10298.6|10293.6|16
1688111100000|2023-06-30 07:45:00|10302.8|10297.8|10304.2|10299.2|10304.5|10299.5|10301.1|10296.1|23
1688111400000|2023-06-30 07:50:00|10304|10299|10303.8|10298.8|10305.6|10300.6|10302.6|10297.6|16
1688111700000|2023-06-30 07:55:00|10304|10299|10304.5|10299.5|10306.3|10301.3|10302.8|10297.8|14
1688112000000|2023-06-30 08:00:00|10304.3|10299.3|10308.6|10303.6|10309.1|10304.1|10304.1|10299.1|27
1688112300000|2023-06-30 08:05:00|10308.8|10303.8|10306.6|10301.6|10309.6|10304.6|10306.6|10301.6|40
1688112600000|2023-06-30 08:10:00|10306.8|10301.8|10308.1|10303.1|10308.3|10303.3|10305.6|10300.6|21
1688112900000|2023-06-30 08:15:00|10307.8|10302.8|10309.1|10304.1|10309.3|10304.3|10305.6|10300.6|15
1688113200000|2023-06-30 08:20:00|10308.9|10303.9|10314.6|10309.6|10314.6|10309.6|10308.7|10303.7|56
1688113500000|2023-06-30 08:25:00|10314.3|10309.3|10315.1|10310.1|10316.8|10311.8|10313.6|10308.6|41
1688113800000|2023-06-30 08:30:00|10315|10310|10318.6|10313.6|10319.4|10314.4|10314.6|10309.6|60
1688114100000|2023-06-30 08:35:00|10318.4|10313.4|10316.5|10311.5|10320.4|10315.4|10316|10311|54
1688114400000|2023-06-30 08:40:00|10316.6|10311.6|10315.6|10310.6|10318.5|10313.5|10314.8|10309.8|31
1688114700000|2023-06-30 08:45:00|10315.5|10310.5|10316|10311|10316.3|10311.3|10314.6|10309.6|13
1688115000000|2023-06-30 08:50:00|10316.3|10311.3|10315.8|10310.8|10317.3|10312.3|10315.6|10310.6|12
1688115300000|2023-06-30 08:55:00|10315.6|10310.6|10316.1|10311.1|10317.3|10312.3|10314.6|10309.6|26
1688115600000|2023-06-30 09:00:00|10320.1|10315.1|10312.8|10307.8|10320.9|10315.9|10312.1|10307.1|48
1688115900000|2023-06-30 09:05:00|10312.6|10307.6|10312.6|10307.6|10314|10309|10312|10307|25
1688116200000|2023-06-30 09:10:00|10312.8|10307.8|10315|10310|10316.2|10311.2|10311.8|10306.8|21
1688116500000|2023-06-30 09:15:00|10315.2|10310.2|10316.2|10311.2|10316.2|10311.2|10313.5|10308.5|11
1688116800000|2023-06-30 09:20:00|10316|10311|10315.1|10310.1|10316.5|10311.5|10314.1|10309.1|26
1688117100000|2023-06-30 09:25:00|10314.9|10309.9|10312.3|10307.3|10315.8|10310.8|10311.8|10306.8|20
1688117400000|2023-06-30 09:30:00|10312.2|10307.2|10311.6|10306.6|10312.6|10307.6|10309.5|10304.5|11
1688117700000|2023-06-30 09:35:00|10311.8|10306.8|10312.8|10307.8|10313.5|10308.5|10310.7|10305.7|15
1688118000000|2023-06-30 09:40:00|10312.5|10307.5|10310.7|10305.7|10313.2|10308.2|10310.5|10305.5|34
1688118300000|2023-06-30 09:45:00|10310.9|10305.9|10309|10304|10312.2|10307.2|10308.8|10303.8|26
1688118600000|2023-06-30 09:50:00|10309.2|10304.2|10310.2|10305.2|10311.4|10306.4|10308.7|10303.7|28
1688118900000|2023-06-30 09:55:00|10310.4|10305.4|10311.2|10306.2|10311.9|10306.9|10309|10304|28
1688119200000|2023-06-30 10:00:00|10311|10306|10311.8|10306.8|10312.2|10307.2|10309.8|10304.8|24
1688119500000|2023-06-30 10:05:00|10312|10307|10310.6|10305.6|10312.5|10307.5|10310.3|10305.3|10
1688119800000|2023-06-30 10:10:00|10310.8|10305.8|10311.6|10306.6|10312.8|10307.8|10310.3|10305.3|13
1688120100000|2023-06-30 10:15:00|10311.8|10306.8|10311.5|10306.5|10312|10307|10310.6|10305.6|8
1688120400000|2023-06-30 10:20:00|10311.6|10306.6|10311|10306|10313|10308|10310.3|10305.3|8
1688120700000|2023-06-30 10:25:00|10311.2|10306.2|10313.1|10308.1|10313.3|10308.3|10310.8|10305.8|8
1688121000000|2023-06-30 10:30:00|10313|10308|10313.8|10308.8|10314|10309|10312.1|10307.1|12
1688121300000|2023-06-30 10:35:00|10314|10309|10311|10306|10314.2|10309.2|10310|10305|9
1688121600000|2023-06-30 10:40:00|10310.8|10305.8|10308.8|10303.8|10311|10306|10308.2|10303.2|17
1688121900000|2023-06-30 10:45:00|10309|10304|10308.6|10303.6|10309.8|10304.8|10308.2|10303.2|17
1688122200000|2023-06-30 10:50:00|10308.3|10303.3|10309.5|10304.5|10309.5|10304.5|10307.8|10302.8|20
1688122500000|2023-06-30 10:55:00|10309.7|10304.7|10305.4|10300.4|10310|10305|10305.2|10300.2|36
1688122800000|2023-06-30 11:00:00|10305.5|10300.5|10305|10300|10307|10302|10304.4|10299.4|35
1688123100000|2023-06-30 11:05:00|10304.7|10299.7|10306.4|10301.4|10308|10303|10304.5|10299.5|31
1688123400000|2023-06-30 11:10:00|10306.5|10301.5|10304.5|10299.5|10307.7|10302.7|10304|10299|20
1688123700000|2023-06-30 11:15:00|10304.8|10299.8|10304.5|10299.5|10305.5|10300.5|10303.5|10298.5|18
1688124000000|2023-06-30 11:20:00|10304.7|10299.7|10306.9|10301.9|10307.4|10302.4|10304|10299|11
1688124300000|2023-06-30 11:25:00|10307|10302|10307.3|10302.3|10308.2|10303.2|10306.5|10301.5|5
1688124600000|2023-06-30 11:30:00|10307|10302|10306.5|10301.5|10307.5|10302.5|10305.5|10300.5|16
1688124900000|2023-06-30 11:35:00|10306.3|10301.3|10304.5|10299.5|10306.3|10301.3|10304|10299|7
1688125200000|2023-06-30 11:40:00|10304.3|10299.3|10306.2|10301.2|10306.4|10301.4|10303.5|10298.5|20
1688125500000|2023-06-30 11:45:00|10306|10301|10306.5|10301.5|10307.2|10302.2|10305|10300|18
1688125800000|2023-06-30 11:50:00|10306.7|10301.7|10304.5|10299.5|10307|10302|10304.2|10299.2|7
1688126100000|2023-06-30 11:55:00|10304.7|10299.7|10306.2|10301.2|10307|10302|10302|10297|48
1688126400000|2023-06-30 12:00:00|10306|10301|10301.7|10296.7|10306.4|10301.4|10301.7|10296.7|47
1688126700000|2023-06-30 12:05:00|10301.5|10296.5|10296|10291|10302.2|10297.2|10295.6|10290.6|124
1688127000000|2023-06-30 12:10:00|10295.8|10290.8|10292.5|10287.5|10296.5|10291.5|10291.1|10286.1|46
1688127300000|2023-06-30 12:15:00|10292.3|10287.3|10290.5|10285.5|10295|10290|10290.5|10285.5|48
1688127600000|2023-06-30 12:20:00|10290.3|10285.3|10291.5|10286.5|10295|10290|10289.7|10284.7|40
1688127900000|2023-06-30 12:25:00|10291.3|10286.3|10292.3|10287.3|10294.2|10289.2|10288.6|10283.6|62
1688128200000|2023-06-30 12:30:00|10292.5|10287.5|10280.7|10275.7|10293.5|10288.5|10279.5|10274.5|237
1688128500000|2023-06-30 12:35:00|10280.5|10275.5|10279.8|10274.8|10282.4|10277.4|10277.3|10272.3|157
1688128800000|2023-06-30 12:40:00|10279.7|10274.7|10276.5|10271.5|10280|10275|10272.3|10267.3|135
1688129100000|2023-06-30 12:45:00|10276.3|10271.3|10274.6|10269.6|10279.3|10274.3|10271.9|10266.9|129
1688129400000|2023-06-30 12:50:00|10274.8|10269.8|10278|10273|10278.5|10273.5|10274.3|10269.3|56
1688129700000|2023-06-30 12:55:00|10277.8|10272.8|10272|10267|10278|10273|10271.6|10266.6|59
1688130000000|2023-06-30 13:00:00|10272.3|10267.3|10269.8|10264.8|10272.8|10267.8|10268.6|10263.6|94
1688130300000|2023-06-30 13:05:00|10269.6|10264.6|10268.5|10263.5|10271|10266|10265.8|10260.8|69
1688130600000|2023-06-30 13:10:00|10268.6|10263.6|10266.1|10261.1|10269|10264|10266|10261|48
1688130900000|2023-06-30 13:15:00|10266|10261|10263.3|10258.3|10267.5|10262.5|10261.3|10256.3|64
1688131200000|2023-06-30 13:20:00|10263.5|10258.5|10265.6|10260.6|10266.3|10261.3|10262.6|10257.6|74
1688131500000|2023-06-30 13:25:00|10265.8|10260.8|10265.1|10260.1|10267.1|10262.1|10265.1|10260.1|51
1688131800000|2023-06-30 13:30:00|10265.3|10260.3|10270.5|10265.5|10270.5|10265.5|10263.8|10258.8|95
1688132100000|2023-06-30 13:35:00|10270.3|10265.3|10270.5|10265.5|10273.5|10268.5|10269.1|10264.1|62
1688132400000|2023-06-30 13:40:00|10270.3|10265.3|10262.3|10257.3|10270.6|10265.6|10257.8|10252.8|156
1688132700000|2023-06-30 13:45:00|10262|10257|10259|10254|10262.8|10257.8|10258.5|10253.5|67
1688133000000|2023-06-30 13:50:00|10259.1|10254.1|10258.3|10253.3|10260.5|10255.5|10254.7|10249.7|165
1688133300000|2023-06-30 13:55:00|10258.5|10253.5|10257|10252|10258.5|10253.5|10255.8|10250.8|47
1688133600000|2023-06-30 14:00:00|10257.2|10252.2|10252.7|10247.7|10258.9|10253.9|10249.3|10244.3|200
1688133900000|2023-06-30 14:05:00|10252.8|10247.8|10251.8|10246.8|10253.8|10248.8|10248|10243|82
1688134200000|2023-06-30 14:10:00|10251.5|10246.5|10245.3|10240.3|10253.5|10248.5|10244.5|10239.5|99
1688134500000|2023-06-30 14:15:00|10245.5|10240.5|10241.1|10236.1|10248|10243|10241.1|10236.1|140
1688134800000|2023-06-30 14:20:00|10241|10236|10243.1|10238.1|10245.2|10240.2|10240.4|10235.4|135
1688135100000|2023-06-30 14:25:00|10242.7|10237.7|10246.1|10241.1|10246.6|10241.6|10240.6|10235.6|98
1688135400000|2023-06-30 14:30:00|10245.9|10240.9|10242.9|10237.9|10247.2|10242.2|10242.1|10237.1|112
1688135700000|2023-06-30 14:35:00|10242.6|10237.6|10252.7|10247.7|10256.6|10251.6|10242.2|10237.2|219
1688136000000|2023-06-30 14:40:00|10252.9|10247.9|10248.6|10243.6|10253.1|10248.1|10248.1|10243.1|59
1688136300000|2023-06-30 14:45:00|10248.4|10243.4|10253.1|10248.1|10253.1|10248.1|10244.6|10239.6|70
1688136600000|2023-06-30 14:50:00|10252.9|10247.9|10255.4|10250.4|10257.5|10252.5|10252.9|10247.9|123
1688136900000|2023-06-30 14:55:00|10255.6|10250.6|10257.4|10252.4|10258.8|10253.8|10252.2|10247.2|92
1688137200000|2023-06-30 15:00:00|10257.6|10252.6|10256.4|10251.4|10259.7|10254.7|10255.9|10250.9|288
1688137500000|2023-06-30 15:05:00|10256.6|10251.6|10252.4|10247.4|10258.6|10253.6|10252.2|10247.2|70
1688137800000|2023-06-30 15:10:00|10252.2|10247.2|10255.6|10250.6|10257.6|10252.6|10251.9|10246.9|67
1688138100000|2023-06-30 15:15:00|10255.4|10250.4|10253.3|10248.3|10256.1|10251.1|10251.7|10246.7|129
1688138400000|2023-06-30 15:20:00|10253.1|10248.1|10254.2|10249.2|10256.1|10251.1|10252.8|10247.8|25
1688138700000|2023-06-30 15:25:00|10254.5|10249.5|10256.1|10251.1|10259.7|10254.7|10254.2|10249.2|120
1688139000000|2023-06-30 15:30:00|10256.4|10251.4|10255.4|10250.4|10257.4|10252.4|10254.9|10249.9|78
1688139300000|2023-06-30 15:35:00|10255.6|10250.6|10257.8|10252.8|10258.1|10253.1|10253.3|10248.3|38
1688139600000|2023-06-30 15:40:00|10257.6|10252.6|10254.5|10249.5|10258.7|10253.7|10254.5|10249.5|16
1688139900000|2023-06-30 15:45:00|10254.3|10249.3|10254.5|10249.5|10254.7|10249.7|10252.4|10247.4|18
1688140200000|2023-06-30 15:50:00|10254.3|10249.3|10257.6|10252.6|10258.1|10253.1|10254|10249|26
1688140500000|2023-06-30 15:55:00|10257.8|10252.8|10252.3|10247.3|10258.1|10253.1|10251.9|10246.9|25
1688140800000|2023-06-30 16:00:00|10252.1|10247.1|10250.6|10245.6|10252.6|10247.6|10249.4|10244.4|37
1688141100000|2023-06-30 16:05:00|10250.7|10245.7|10255.2|10250.2|10256.3|10251.3|10250.7|10245.7|22
1688141400000|2023-06-30 16:10:00|10255.1|10250.1|10256.1|10251.1|10256.4|10251.4|10254.1|10249.1|15
1688141700000|2023-06-30 16:15:00|10256.4|10251.4|10253.6|10248.6|10256.4|10251.4|10253.1|10248.1|14
1688142000000|2023-06-30 16:20:00|10253.4|10248.4|10253.4|10248.4|10255.1|10250.1|10252.4|10247.4|24
1688142300000|2023-06-30 16:25:00|10253.6|10248.6|10255.8|10250.8|10256.1|10251.1|10252.4|10247.4|23
1688142600000|2023-06-30 16:30:00|10255.6|10250.6|10254.6|10249.6|10255.8|10250.8|10252.1|10247.1|81
1688142900000|2023-06-30 16:35:00|10254.4|10249.4|10253.1|10248.1|10254.6|10249.6|10252.1|10247.1|14
1688143200000|2023-06-30 16:40:00|10253.4|10248.4|10254.1|10249.1|10254.7|10249.7|10253.1|10248.1|12
1688143500000|2023-06-30 16:45:00|10253.9|10248.9|10252.6|10247.6|10253.9|10248.9|10251.9|10246.9|14
1688143800000|2023-06-30 16:50:00|10252.7|10247.7|10252.7|10247.7|10254.7|10249.7|10252.7|10247.7|57
1688144100000|2023-06-30 16:55:00|10252.9|10247.9|10250.1|10245.1|10253.1|10248.1|10249.9|10244.9|161
1688144400000|2023-06-30 17:00:00|10250|10245|10249.1|10244.1|10250.1|10245.1|10247.6|10242.6|40
1688144700000|2023-06-30 17:05:00|10248.8|10243.8|10249.3|10244.3|10249.3|10244.3|10248.1|10243.1|28
1688145000000|2023-06-30 17:10:00|10249.1|10244.1|10246.8|10241.8|10249.3|10244.3|10246.1|10241.1|40
1688145300000|2023-06-30 17:15:00|10246.6|10241.6|10247.6|10242.6|10248.1|10243.1|10246.3|10241.3|15
1688145600000|2023-06-30 17:20:00|10247.5|10242.5|10249|10244|10249.8|10244.8|10246.8|10241.8|13
1688145900000|2023-06-30 17:25:00|10248.8|10243.8|10250.1|10245.1|10250.3|10245.3|10248.1|10243.1|35
1688146200000|2023-06-30 17:30:00|10249.9|10244.9|10251.1|10246.1|10251.3|10246.3|10249.9|10244.9|20
1688146500000|2023-06-30 17:35:00|10251.3|10246.3|10254.5|10249.5|10254.6|10249.6|10250.8|10245.8|26
1688146800000|2023-06-30 17:40:00|10254.6|10249.6|10255.4|10250.4|10256.3|10251.3|10254.1|10249.1|11
1688147100000|2023-06-30 17:45:00|10255.1|10250.1|10256.8|10251.8|10257|10252|10255.1|10250.1|7
1688147400000|2023-06-30 17:50:00|10256.6|10251.6|10255.1|10250.1|10256.8|10251.8|10255.1|10250.1|20
1688147700000|2023-06-30 17:55:00|10254.9|10249.9|10255.1|10250.1|10255.9|10250.9|10254.6|10249.6|12
1688148000000|2023-06-30 18:00:00|10255.3|10250.3|10253.8|10248.8|10255.4|10250.4|10252.1|10247.1|12
1688148300000|2023-06-30 18:05:00|10253.6|10248.6|10253.1|10248.1|10254.3|10249.3|10252.6|10247.6|3
1688148600000|2023-06-30 18:10:00|10253.3|10248.3|10253.3|10248.3|10253.8|10248.8|10252.6|10247.6|12
1688148900000|2023-06-30 18:15:00|10253.6|10248.6|10254.6|10249.6|10255.6|10250.6|10253.1|10248.1|70
1688149200000|2023-06-30 18:20:00|10254.3|10249.3|10254.1|10249.1|10255.1|10250.1|10253.1|10248.1|3
1688149500000|2023-06-30 18:25:00|10254.5|10249.5|10253.6|10248.6|10255|10250|10252.6|10247.6|19
1688149800000|2023-06-30 18:30:00|10253.3|10248.3|10253.1|10248.1|10254.6|10249.6|10253.1|10248.1|61
1688150100000|2023-06-30 18:35:00|10253.3|10248.3|10253.8|10248.8|10254|10249|10252.1|10247.1|145
1688150400000|2023-06-30 18:40:00|10254|10249|10253.6|10248.6|10255|10250|10253.6|10248.6|95
1688150700000|2023-06-30 18:45:00|10253.8|10248.8|10254.1|10249.1|10255.3|10250.3|10253.6|10248.6|54
1688151000000|2023-06-30 18:50:00|10254.3|10249.3|10254.1|10249.1|10254.8|10249.8|10253.6|10248.6|63
1688151300000|2023-06-30 18:55:00|10254.4|10249.4|10256.1|10251.1|10256.6|10251.6|10253.6|10248.6|153
1688151600000|2023-06-30 19:00:00|10256.2|10251.2|10255.7|10250.7|10256.7|10251.7|10255.1|10250.1|206
1688151900000|2023-06-30 19:05:00|10255.6|10250.6|10254.7|10249.7|10255.7|10250.7|10254.2|10249.2|62
1688152200000|2023-06-30 19:10:00|10254.9|10249.9|10254.8|10249.8|10256.2|10251.2|10254.7|10249.7|58
1688152500000|2023-06-30 19:15:00|10254.7|10249.7|10253.5|10248.5|10254.7|10249.7|10253.2|10248.2|59
1688152800000|2023-06-30 19:20:00|10253.2|10248.2|10254.7|10249.7|10254.7|10249.7|10253.2|10248.2|60
1688153100000|2023-06-30 19:25:00|10254.9|10249.9|10255.2|10250.2|10255.7|10250.7|10254.2|10249.2|48
1688153400000|2023-06-30 19:30:00|10255.1|10250.1|10254.9|10249.9|10255.3|10250.3|10254.7|10249.7|53
1688153700000|2023-06-30 19:35:00|10254.6|10249.6|10253.2|10248.2|10254.9|10249.9|10253.1|10248.1|8
1688154000000|2023-06-30 19:40:00|10253.4|10248.4|10254.1|10249.1|10255.2|10250.2|10253.4|10248.4|10
1688154300000|2023-06-30 19:45:00|10254.2|10249.2|10256.2|10251.2|10257.1|10252.1|10254.1|10249.1|15
1688154600000|2023-06-30 19:50:00|10256|10251|10254.7|10249.7|10256.7|10251.7|10254.7|10249.7|12
1688154900000|2023-06-30 19:55:00|10254.9|10249.9|10254.7|10249.7|10256.2|10251.2|10254.2|10249.2|100
1688155200000|2023-06-30 20:00:00|10254.4|10249.4|10255.7|10250.7|10256.7|10251.7|10254.4|10249.4|36
1688155500000|2023-06-30 20:05:00|10255.9|10250.9|10255.9|10250.9|10256.1|10251.1|10255.4|10250.4|1
1688155800000|2023-06-30 20:10:00|10255.6|10250.6|10256.7|10251.7|10256.7|10251.7|10255.6|10250.6|7
1688156100000|2023-06-30 20:15:00|10256.6|10251.6|10257.1|10252.1|10257.1|10252.1|10256.2|10251.2|31
1688156400000|2023-06-30 20:20:00|10256.9|10251.9|10257.6|10252.6|10258.1|10253.1|10256.9|10251.9|23
1688156700000|2023-06-30 20:25:00|10257.7|10252.7|10257.9|10252.9|10258.6|10253.6|10257.6|10252.6|7
1688157000000|2023-06-30 20:30:00|10257.6|10252.6|10257.9|10252.9|10258.3|10253.3|10257.6|10252.6|2
1688157300000|2023-06-30 20:35:00|10257.6|10252.6|10258.6|10253.6|10258.6|10253.6|10257.6|10252.6|7
1688157600000|2023-06-30 20:40:00|10258.4|10253.4|10258.1|10253.1|10258.6|10253.6|10257.6|10252.6|13
1688157900000|2023-06-30 20:45:00|10257.9|10252.9|10257.4|10252.4|10258.2|10253.2|10257.1|10252.1|6
1688158200000|2023-06-30 20:50:00|10257.6|10252.6|10256.3|10251.3|10257.6|10252.6|10256.3|10251.3|18
1688158500000|2023-06-30 20:55:00|10256.4|10251.4|10256.3|10247.3|10257.1|10252.1|10255.1|10246.4|17
1685311200000|2023-05-28 22:00:00|10386.7|10381.7|10388.2|10383.2|10389.3|10384.3|10384.2|10379.2|69
1685311500000|2023-05-28 22:05:00|10387.9|10382.9|10386.7|10381.7|10387.9|10382.9|10386.4|10381.4|21
1685311800000|2023-05-28 22:10:00|10386.6|10381.6|10384.8|10379.8|10386.6|10381.6|10382.7|10377.7|44
1685312100000|2023-05-28 22:15:00|10384.6|10379.6|10386.9|10381.9|10387.2|10382.2|10384.3|10379.3|3
1685312400000|2023-05-28 22:20:00|10386.5|10381.5|10385.9|10380.9|10387.2|10382.2|10385.3|10380.3|0
1685312700000|2023-05-28 22:25:00|10385.7|10380.7|10386.4|10381.4|10386.9|10381.9|10385.4|10380.4|1
1685313000000|2023-05-28 22:30:00|10386.2|10381.2|10388.5|10383.5|10388.9|10383.9|10386.2|10381.2|0
1685313300000|2023-05-28 22:35:00|10388.7|10383.7|10388.6|10383.6|10389.1|10384.1|10388|10383|22
1685313600000|2023-05-28 22:40:00|10388.4|10383.4|10389.3|10384.3|10389.3|10384.3|10388.4|10383.4|5
1685313900000|2023-05-28 22:45:00|10389.6|10384.6|10389.2|10384.2|10390.6|10385.6|10389.1|10384.1|15
1685314200000|2023-05-28 22:50:00|10389.4|10384.4|10390.6|10385.6|10390.6|10385.6|10389.4|10384.4|5
1685314500000|2023-05-28 22:55:00|10389.7|10384.7|10390.2|10385.2|10390.7|10385.7|10389.6|10384.6|5
1685314800000|2023-05-28 23:00:00|10390.1|10385.1|10390.5|10385.5|10391.4|10386.4|10389.9|10384.9|7
1685315100000|2023-05-28 23:05:00|10390.4|10385.4|10389.9|10384.9|10391.4|10386.4|10389.7|10384.7|0
1685315400000|2023-05-28 23:10:00|10390|10385|10388.5|10383.5|10390|10385|10388|10383|1
1685315700000|2023-05-28 23:15:00|10388.7|10383.7|10388|10383|10389.5|10384.5|10388|10383|2
1685316000000|2023-05-28 23:20:00|10387.9|10382.9|10388|10383|10388.2|10383.2|10387.2|10382.2|6
1685316300000|2023-05-28 23:25:00|10387.8|10382.8|10388.4|10383.4|10388.4|10383.4|10387.8|10382.8|1
1685316600000|2023-05-28 23:30:00|10388.2|10383.2|10389.2|10384.2|10389.2|10384.2|10388|10383|2
1685316900000|2023-05-28 23:35:00|10389.4|10384.4|10389.6|10384.6|10389.7|10384.7|10388.8|10383.8|12
1685317200000|2023-05-28 23:40:00|10389.1|10384.1|10388.6|10383.6|10389.1|10384.1|10388.6|10383.6|3
1685317500000|2023-05-28 23:45:00|10388.8|10383.8|10387.8|10382.8|10388.8|10383.8|10387.8|10382.8|2
1685317800000|2023-05-28 23:50:00|10387.9|10382.9|10389|10384|10389.3|10384.3|10387.3|10382.3|60
1685318100000|2023-05-28 23:55:00|10388.7|10383.7|10390.3|10385.3|10390.3|10385.3|10388.5|10383.5|22
1685318400000|2023-05-29 00:00:00|10390.4|10385.4|10390.5|10385.5|10391|10386|10390.2|10385.2|17
1685318700000|2023-05-29 00:05:00|10390.4|10385.4|10392.8|10387.8|10392.9|10387.9|10390.2|10385.2|3
1685319000000|2023-05-29 00:10:00|10392.7|10387.7|10392.2|10387.2|10392.8|10387.8|10390.8|10385.8|7
1685319300000|2023-05-29 00:15:00|10392.1|10387.1|10391.6|10386.6|10392.6|10387.6|10391.5|10386.5|20
1685319600000|2023-05-29 00:20:00|10391.5|10386.5|10391.8|10386.8|10392.6|10387.6|10390.9|10385.9|3
1685319900000|2023-05-29 00:25:00|10392|10387|10391.7|10386.7|10392.6|10387.6|10391.7|10386.7|2
1685320200000|2023-05-29 00:30:00|10391.8|10386.8|10391.6|10386.6|10392|10387|10390.8|10385.8|3
1685320500000|2023-05-29 00:35:00|10391.5|10386.5|10392|10387|10392.2|10387.2|10391.2|10386.2|5
1685320800000|2023-05-29 00:40:00|10392.2|10387.2|10390.8|10385.8|10392.2|10387.2|10390.2|10385.2|15
1685321100000|2023-05-29 00:45:00|10391|10386|10389.7|10384.7|10391.8|10386.8|10389.7|10384.7|5
1685321400000|2023-05-29 00:50:00|10389.5|10384.5|10391.9|10386.9|10392.2|10387.2|10388.7|10383.7|12
1685321700000|2023-05-29 00:55:00|10391.5|10386.5|10390.2|10385.2|10392.1|10387.1|10389.5|10384.5|17
1685322000000|2023-05-29 01:00:00|10390.3|10385.3|10390|10385|10391.7|10386.7|10389.8|10384.8|18
1685322300000|2023-05-29 01:05:00|10390.3|10385.3|10389.3|10384.3|10390.5|10385.5|10389.2|10384.2|0
1685322600000|2023-05-29 01:10:00|10389.2|10384.2|10385|10380|10389.2|10384.2|10385|10380|39
1685322900000|2023-05-29 01:15:00|10385.1|10380.1|10385.8|10380.8|10386|10381|10385|10380|27
1685323200000|2023-05-29 01:20:00|10386|10381|10383|10378|10386|10381|10382.2|10377.2|35
1685323500000|2023-05-29 01:25:00|10382.8|10377.8|10380.7|10375.7|10382.8|10377.8|10380|10375|105
1685323800000|2023-05-29 01:30:00|10380.4|10375.4|10380.2|10375.2|10381.3|10376.3|10380|10375|25
1685324100000|2023-05-29 01:35:00|10380|10375|10379.4|10374.4|10380.5|10375.5|10379|10374|18
1685324400000|2023-05-29 01:40:00|10379.3|10374.3|10382.7|10377.7|10382.7|10377.7|10379.1|10374.1|59
1685324700000|2023-05-29 01:45:00|10382.5|10377.5|10381.8|10376.8|10383.2|10378.2|10381.2|10376.2|19
1685325000000|2023-05-29 01:50:00|10381|10376|10382.7|10377.7|10382.7|10377.7|10380.7|10375.7|21
1685325300000|2023-05-29 01:55:00|10382.6|10377.6|10379.9|10374.9|10382.6|10377.6|10379.7|10374.7|24
1685325600000|2023-05-29 02:00:00|10379.7|10374.7|10378.3|10373.3|10380.4|10375.4|10378.3|10373.3|20
1685325900000|2023-05-29 02:05:00|10378.2|10373.2|10376.7|10371.7|10378.3|10373.3|10376.2|10371.2|9
1685326200000|2023-05-29 02:10:00|10376.5|10371.5|10377.7|10372.7|10377.9|10372.9|10376.5|10371.5|16
1685326500000|2023-05-29 02:15:00|10377.8|10372.8|10377.7|10372.7|10378.3|10373.3|10377.2|10372.2|6
1685326800000|2023-05-29 02:20:00|10377.6|10372.6|10377.9|10372.9|10378.1|10373.1|10377.4|10372.4|8
1685327100000|2023-05-29 02:25:00|10377.7|10372.7|10377.2|10372.2|10378.3|10373.3|10377.2|10372.2|5
1685327400000|2023-05-29 02:30:00|10377.4|10372.4|10377.6|10372.6|10378.1|10373.1|10376.2|10371.2|9
1685327700000|2023-05-29 02:35:00|10377.2|10372.2|10376.2|10371.2|10377.2|10372.2|10376.1|10371.1|3
1685328000000|2023-05-29 02:40:00|10376.1|10371.1|10377.7|10372.7|10378|10373|10376.1|10371.1|16
1685328300000|2023-05-29 02:45:00|10377.8|10372.8|10378.3|10373.3|10378.6|10373.6|10377.8|10372.8|8
1685328600000|2023-05-29 02:50:00|10378.6|10373.6|10380.4|10375.4|10380.5|10375.5|10378.5|10373.5|23
1685328900000|2023-05-29 02:55:00|10380.2|10375.2|10380.1|10375.1|10380.7|10375.7|10379.4|10374.4|3
1685329200000|2023-05-29 03:00:00|10380|10375|10379.9|10374.9|10380.4|10375.4|10379.9|10374.9|4
1685329500000|2023-05-29 03:05:00|10380.1|10375.1|10380.4|10375.4|10380.7|10375.7|10379.1|10374.1|8
1685329800000|2023-05-29 03:10:00|10380.6|10375.6|10379.7|10374.7|10380.7|10375.7|10379.4|10374.4|0
1685330100000|2023-05-29 03:15:00|10379.9|10374.9|10380.2|10375.2|10380.5|10375.5|10379.5|10374.5|7
1685330400000|2023-05-29 03:20:00|10380.1|10375.1|10380.7|10375.7|10380.8|10375.8|10379.9|10374.9|1
1685330700000|2023-05-29 03:25:00|10380.8|10375.8|10381.9|10376.9|10381.9|10376.9|10380.7|10375.7|8
1685331000000|2023-05-29 03:30:00|10382.1|10377.1|10380.9|10375.9|10382.1|10377.1|10380.5|10375.5|11
1685331300000|2023-05-29 03:35:00|10381|10376|10382.6|10377.6|10382.7|10377.7|10380.7|10375.7|12
1685331600000|2023-05-29 03:40:00|10382.7|10377.7|10383|10378|10383.2|10378.2|10382.1|10377.1|1
1685331900000|2023-05-29 03:45:00|10383.2|10378.2|10381.2|10376.2|10383.5|10378.5|10380.7|10375.7|8
1685332200000|2023-05-29 03:50:00|10381.1|10376.1|10382.7|10377.7|10382.7|10377.7|10381.1|10376.1|4
1685332500000|2023-05-29 03:55:00|10382.8|10377.8|10382.2|10377.2|10383.2|10378.2|10382.2|10377.2|6
1685332800000|2023-05-29 04:00:00|10382.4|10377.4|10381.7|10376.7|10382.7|10377.7|10381.7|10376.7|16
1685333100000|2023-05-29 04:05:00|10381.6|10376.6|10380.2|10375.2|10381.7|10376.7|10380.2|10375.2|2
1685333400000|2023-05-29 04:10:00|10380.4|10375.4|10380.4|10375.4|10380.8|10375.8|10380.4|10375.4|1
1685333700000|2023-05-29 04:15:00|10380.5|10375.5|10379.9|10374.9|10380.5|10375.5|10379.7|10374.7|5
1685334000000|2023-05-29 04:20:00|10380.1|10375.1|10380.1|10375.1|10380.7|10375.7|10380.1|10375.1|1
1685334300000|2023-05-29 04:25:00|10379.9|10374.9|10380.1|10375.1|10380.2|10375.2|10379.6|10374.6|5
1685334600000|2023-05-29 04:30:00|10380.2|10375.2|10379.4|10374.4|10380.7|10375.7|10379.1|10374.1|9
1685334900000|2023-05-29 04:35:00|10379.6|10374.6|10378.4|10373.4|10379.6|10374.6|10378.1|10373.1|5
1685335200000|2023-05-29 04:40:00|10378.6|10373.6|10377.6|10372.6|10378.6|10373.6|10377.6|10372.6|8
1685335500000|2023-05-29 04:45:00|10377.4|10372.4|10376.7|10371.7|10377.4|10372.4|10376.2|10371.2|12
1685335800000|2023-05-29 04:50:00|10376.6|10371.6|10377.7|10372.7|10378.2|10373.2|10376.6|10371.6|0
1685336100000|2023-05-29 04:55:00|10377.6|10372.6|10375.2|10370.2|10378.2|10373.2|10375.1|10370.1|10
1685336400000|2023-05-29 05:00:00|10375.1|10370.1|10375.4|10370.4|10376.4|10371.4|10374.6|10369.6|28
1685336700000|2023-05-29 05:05:00|10375.6|10370.6|10375.3|10370.3|10375.9|10370.9|10374.6|10369.6|8
1685337000000|2023-05-29 05:10:00|10375.1|10370.1|10374.5|10369.5|10375.8|10370.8|10373.6|10368.6|4
1685337300000|2023-05-29 05:15:00|10374.1|10369.1|10374.6|10369.6|10375.2|10370.2|10374.1|10369.1|2
1685337600000|2023-05-29 05:20:00|10374.7|10369.7|10374.6|10369.6|10375.6|10370.6|10374.6|10369.6|16
1685337900000|2023-05-29 05:25:00|10374.3|10369.3|10374.1|10369.1|10374.4|10369.4|10373.6|10368.6|2
1685338200000|2023-05-29 05:30:00|10373.9|10368.9|10376.3|10371.3|10376.4|10371.4|10373.8|10368.8|6
1685338500000|2023-05-29 05:35:00|10376.1|10371.1|10374.2|10369.2|10376.4|10371.4|10373.6|10368.6|0
1685338800000|2023-05-29 05:40:00|10374.4|10369.4|10374.6|10369.6|10375.6|10370.6|10373.7|10368.7|3
1685339100000|2023-05-29 05:45:00|10374.7|10369.7|10376.1|10371.1|10376.1|10371.1|10374.6|10369.6|5
1685339400000|2023-05-29 05:50:00|10376.6|10371.6|10372.8|10367.8|10376.6|10371.6|10372.8|10367.8|10
1685339700000|2023-05-29 05:55:00|10372.9|10367.9|10373.9|10368.9|10373.9|10368.9|10372.8|10367.8|9
1685340000000|2023-05-29 06:00:00|10374.1|10369.1|10371.3|10366.3|10374.1|10369.1|10370.7|10365.7|55
1685340300000|2023-05-29 06:05:00|10371.2|10366.2|10371.6|10366.6|10372.1|10367.1|10370.7|10365.7|14
1685340600000|2023-05-29 06:10:00|10371.7|10366.7|10371.3|10366.3|10372.7|10367.7|10371|10366|8
1685340900000|2023-05-29 06:15:00|10371.6|10366.6|10371.2|10366.2|10371.7|10366.7|10371.1|10366.1|8
1685341200000|2023-05-29 06:20:00|10371|10366|10369|10364|10371.6|10366.6|10368.8|10363.8|11
1685341500000|2023-05-29 06:25:00|10368.7|10363.7|10368.4|10363.4|10369.6|10364.6|10367.9|10362.9|22
1685341800000|2023-05-29 06:30:00|10368.5|10363.5|10368.5|10363.5|10368.8|10363.8|10367.4|10362.4|15
1685342100000|2023-05-29 06:35:00|10368.2|10363.2|10368.5|10363.5|10368.5|10363.5|10367.9|10362.9|14
1685342400000|2023-05-29 06:40:00|10368.8|10363.8|10369.8|10364.8|10370.4|10365.4|10367.9|10362.9|23
1685342700000|2023-05-29 06:45:00|10370.1|10365.1|10368.8|10363.8|10370.6|10365.6|10368.3|10363.3|38
1685343000000|2023-05-29 06:50:00|10368.7|10363.7|10368.2|10363.2|10369.1|10364.1|10368.1|10363.1|5
1685343300000|2023-05-29 06:55:00|10369.1|10364.1|10371.7|10366.7|10372.1|10367.1|10368.8|10363.8|14
1685343600000|2023-05-29 07:00:00|10371.5|10366.5|10374.8|10369.8|10376.9|10371.9|10371.5|10366.5|58
1685343900000|2023-05-29 07:05:00|10375.1|10370.1|10376.8|10371.8|10377.3|10372.3|10375.1|10370.1|47
1685344200000|2023-05-29 07:10:00|10377|10372|10373.8|10368.8|10377.5|10372.5|10373.3|10368.3|5
1685344500000|2023-05-29 07:15:00|10374.1|10369.1|10376.3|10371.3|10376.3|10371.3|10373.8|10368.8|17
1685344800000|2023-05-29 07:20:00|10376.5|10371.5|10372.5|10367.5|10376.5|10371.5|10371.3|10366.3|14
1685345100000|2023-05-29 07:25:00|10372.6|10367.6|10375.8|10370.8|10376.2|10371.2|10372.5|10367.5|2
1685345400000|2023-05-29 07:30:00|10375.7|10370.7|10381.4|10376.4|10381.4|10376.4|10375.3|10370.3|25
1685345700000|2023-05-29 07:35:00|10381.3|10376.3|10380.5|10375.5|10381.4|10376.4|10379.9|10374.9|12
1685346000000|2023-05-29 07:40:00|10380.7|10375.7|10380.2|10375.2|10381|10376|10379.9|10374.9|3
1685346300000|2023-05-29 07:45:00|10380.5|10375.5|10380.5|10375.5|10380.7|10375.7|10379.9|10374.9|3
1685346600000|2023-05-29 07:50:00|10380.2|10375.2|10382.3|10377.3|10382.3|10377.3|10380.2|10375.2|16
1685346900000|2023-05-29 07:55:00|10382.5|10377.5|10381.7|10376.7|10384.3|10379.3|10381.5|10376.5|31
1685347200000|2023-05-29 08:00:00|10381.5|10376.5|10386.2|10381.2|10387.1|10382.1|10380.2|10375.2|74
1685347500000|2023-05-29 08:05:00|10386|10381|10387.8|10382.8|10390.1|10385.1|10386|10381|94
1685347800000|2023-05-29 08:10:00|10388|10383|10385|10380|10388|10383|10385|10380|9
1685348100000|2023-05-29 08:15:00|10384.8|10379.8|10384.3|10379.3|10385.7|10380.7|10383.7|10378.7|9
1685348400000|2023-05-29 08:20:00|10384.2|10379.2|10383.7|10378.7|10385.3|10380.3|10383.5|10378.5|11
1685348700000|2023-05-29 08:25:00|10383.5|10378.5|10380.1|10375.1|10383.5|10378.5|10379.9|10374.9|11
1685349000000|2023-05-29 08:30:00|10380.2|10375.2|10380.9|10375.9|10381.2|10376.2|10380.2|10375.2|22
1685349300000|2023-05-29 08:35:00|10380.7|10375.7|10381|10376|10381|10376|10378.7|10373.7|9
1685349600000|2023-05-29 08:40:00|10380.9|10375.9|10379.9|10374.9|10381.5|10376.5|10379.7|10374.7|9
1685349900000|2023-05-29 08:45:00|10379.7|10374.7|10379.7|10374.7|10380.6|10375.6|10378.6|10373.6|4
1685350200000|2023-05-29 08:50:00|10379.5|10374.5|10379.9|10374.9|10381.2|10376.2|10378.7|10373.7|28
1685350500000|2023-05-29 08:55:00|10380|10375|10381.2|10376.2|10382.2|10377.2|10379.6|10374.6|16
1685350800000|2023-05-29 09:00:00|10381.6|10376.6|10384.2|10379.2|10384.2|10379.2|10381.6|10376.6|19
1685351100000|2023-05-29 09:05:00|10384.1|10379.1|10383.5|10378.5|10384.2|10379.2|10383.2|10378.2|10
1685351400000|2023-05-29 09:10:00|10383.9|10378.9|10387.6|10382.6|10388.4|10383.4|10383.9|10378.9|40
1685351700000|2023-05-29 09:15:00|10387.4|10382.4|10386.6|10381.6|10389.2|10384.2|10386.1|10381.1|29
1685352000000|2023-05-29 09:20:00|10386.7|10381.7|10384.2|10379.2|10386.9|10381.9|10383.6|10378.6|18
1685352300000|2023-05-29 09:25:00|10384.4|10379.4|10386.7|10381.7|10387.9|10382.9|10384.2|10379.2|10
1685352600000|2023-05-29 09:30:00|10386.6|10381.6|10384.7|10379.7|10386.7|10381.7|10383.9|10378.9|9
1685352900000|2023-05-29 09:35:00|10384.9|10379.9|10386.2|10381.2|10386.2|10381.2|10384.2|10379.2|4
1685353200000|2023-05-29 09:40:00|10386.1|10381.1|10386.6|10381.6|10387.1|10382.1|10385.2|10380.2|46
1685353500000|2023-05-29 09:45:00|10386.4|10381.4|10388.2|10383.2|10389.1|10384.1|10385.7|10380.7|9
1685353800000|2023-05-29 09:50:00|10388.4|10383.4|10385.2|10380.2|10388.8|10383.8|10384.7|10379.7|22
1685354100000|2023-05-29 09:55:00|10385.1|10380.1|10386.2|10381.2|10386.4|10381.4|10384.2|10379.2|12
1685354400000|2023-05-29 10:00:00|10386.4|10381.4|10384.7|10379.7|10386.7|10381.7|10384.4|10379.4|7
1685354700000|2023-05-29 10:05:00|10384.9|10379.9|10384.9|10379.9|10385.6|10380.6|10383.9|10378.9|5
1685355000000|2023-05-29 10:10:00|10384.7|10379.7|10387.2|10382.2|10387.4|10382.4|10384.7|10379.7|5
1685355300000|2023-05-29 10:15:00|10387.1|10382.1|10386.7|10381.7|10387.4|10382.4|10386.2|10381.2|23
1685355600000|2023-05-29 10:20:00|10386.9|10381.9|10387.7|10382.7|10387.7|10382.7|10386.7|10381.7|14
1685355900000|2023-05-29 10:25:00|10387.9|10382.9|10387.4|10382.4|10388.4|10383.4|10387|10382|30
1685356200000|2023-05-29 10:30:00|10387.2|10382.2|10385.4|10380.4|10387.2|10382.2|10385|10380|21
1685356500000|2023-05-29 10:35:00|10385.7|10380.7|10387.4|10382.4|10388.4|10383.4|10385.4|10380.4|14
1685356800000|2023-05-29 10:40:00|10387.2|10382.2|10388.7|10383.7|10389.2|10384.2|10387.2|10382.2|6
1685357100000|2023-05-29 10:45:00|10388.6|10383.6|10388.4|10383.4|10388.7|10383.7|10387.9|10382.9|14
1685357400000|2023-05-29 10:50:00|10388.6|10383.6|10388.9|10383.9|10389.2|10384.2|10388.4|10383.4|2
1685357700000|2023-05-29 10:55:00|10388.6|10383.6|10386.9|10381.9|10388.9|10383.9|10386.6|10381.6|1
1685358000000|2023-05-29 11:00:00|10386.6|10381.6|10386.1|10381.1|10387.1|10382.1|10386.1|10381.1|11
1685358300000|2023-05-29 11:05:00|10386.4|10381.4|10385.8|10380.8|10386.4|10381.4|10385.1|10380.1|5
1685358600000|2023-05-29 11:10:00|10385.1|10380.1|10384.1|10379.1|10385.1|10380.1|10384.1|10379.1|13
1685358900000|2023-05-29 11:15:00|10383.9|10378.9|10385.6|10380.6|10385.6|10380.6|10383.6|10378.6|4
1685359200000|2023-05-29 11:20:00|10385.9|10380.9|10385.1|10380.1|10385.9|10380.9|10384.1|10379.1|10
1685359500000|2023-05-29 11:25:00|10385|10380|10383.6|10378.6|10385.6|10380.6|10383.4|10378.4|1
1685359800000|2023-05-29 11:30:00|10383.5|10378.5|10383.3|10378.3|10384.8|10379.8|10383.1|10378.1|12
1685360100000|2023-05-29 11:35:00|10383.4|10378.4|10383.6|10378.6|10383.7|10378.7|10381.6|10376.6|12
1685360400000|2023-05-29 11:40:00|10383.8|10378.8|10383|10378|10384.8|10379.8|10382.1|10377.1|16
1685360700000|2023-05-29 11:45:00|10382.8|10377.8|10383.1|10378.1|10383.6|10378.6|10382.1|10377.1|8
1685361000000|2023-05-29 11:50:00|10383.2|10378.2|10383.6|10378.6|10383.8|10378.8|10382.6|10377.6|7
1685361300000|2023-05-29 11:55:00|10383.4|10378.4|10388.9|10383.9|10389.1|10384.1|10383.4|10378.4|24
1685361600000|2023-05-29 12:00:00|10389.1|10384.1|10386.3|10381.3|10389.2|10384.2|10386.1|10381.1|19
1685361900000|2023-05-29 12:05:00|10386.4|10381.4|10386.1|10381.1|10386.9|10381.9|10386.1|10381.1|5
1685362200000|2023-05-29 12:10:00|10386.2|10381.2|10387.1|10382.1|10387.2|10382.2|10386.1|10381.1|9
1685362500000|2023-05-29 12:15:00|10386.9|10381.9|10387.6|10382.6|10388.2|10383.2|10386.6|10381.6|12
1685362800000|2023-05-29 12:20:00|10387.9|10382.9|10388.1|10383.1|10388.1|10383.1|10386.6|10381.6|19
1685363100000|2023-05-29 12:25:00|10387.6|10382.6|10387.6|10382.6|10388.6|10383.6|10386.9|10381.9|3
1685363400000|2023-05-29 12:30:00|10387.7|10382.7|10388.1|10383.1|10389.1|10384.1|10387.1|10382.1|27
1685363700000|2023-05-29 12:35:00|10388|10383|10389.1|10384.1|10389.2|10384.2|10387.9|10382.9|7
1685364000000|2023-05-29 12:40:00|10389.3|10384.3|10389.3|10384.3|10389.7|10384.7|10389|10384|19
1685364300000|2023-05-29 12:45:00|10389.1|10384.1|10389.4|10384.4|10389.7|10384.7|10388.7|10383.7|34
1685364600000|2023-05-29 12:50:00|10389.3|10384.3|10387.8|10382.8|10389.3|10384.3|10387.4|10382.4|7
1685364900000|2023-05-29 12:55:00|10387.9|10382.9|10386|10381|10388.1|10383.1|10385.6|10380.6|6
1685365200000|2023-05-29 13:00:00|10385.8|10380.8|10385.6|10380.6|10387.1|10382.1|10384.8|10379.8|12
1685365500000|2023-05-29 13:05:00|10385.3|10380.3|10386|10381|10387.1|10382.1|10385.1|10380.1|11
1685365800000|2023-05-29 13:10:00|10385.6|10380.6|10385.8|10380.8|10386.6|10381.6|10385.6|10380.6|12
1685366100000|2023-05-29 13:15:00|10385.6|10380.6|10388.6|10383.6|10389.4|10384.4|10385.3|10380.3|38
1685366400000|2023-05-29 13:20:00|10388.5|10383.5|10387.3|10382.3|10388.6|10383.6|10386.1|10381.1|57
1685366700000|2023-05-29 13:25:00|10387.4|10382.4|10386.6|10381.6|10387.6|10382.6|10385.6|10380.6|6
1685367000000|2023-05-29 13:30:00|10386.3|10381.3|10387.6|10382.6|10387.6|10382.6|10386.1|10381.1|16
1685367300000|2023-05-29 13:35:00|10387.3|10382.3|10387.1|10382.1|10387.6|10382.6|10386.1|10381.1|6
1685367600000|2023-05-29 13:40:00|10387.6|10382.6|10389.7|10384.7|10389.9|10384.9|10387.6|10382.6|96
1685367900000|2023-05-29 13:45:00|10389.9|10384.9|10389|10384|10389.9|10384.9|10388.5|10383.5|14
1685368200000|2023-05-29 13:50:00|10388.8|10383.8|10390.3|10385.3|10390.8|10385.8|10387.8|10382.8|8
1685368500000|2023-05-29 13:55:00|10390.6|10385.6|10389.5|10384.5|10390.8|10385.8|10389.3|10384.3|13
1685368800000|2023-05-29 14:00:00|10389.3|10384.3|10388.8|10383.8|10389.3|10384.3|10388.3|10383.3|11
1685369100000|2023-05-29 14:05:00|10389|10384|10389.8|10384.8|10389.8|10384.8|10389|10384|4
1685369400000|2023-05-29 14:10:00|10389.6|10384.6|10389.3|10384.3|10389.8|10384.8|10389|10384|6
1685369700000|2023-05-29 14:15:00|10389.2|10384.2|10388.5|10383.5|10390.8|10385.8|10388.5|10383.5|23
1685370000000|2023-05-29 14:20:00|10388.3|10383.3|10389|10384|10389.8|10384.8|10388.3|10383.3|27
1685370300000|2023-05-29 14:25:00|10388.8|10383.8|10389.5|10384.5|10391|10386|10388.8|10383.8|30
1685370600000|2023-05-29 14:30:00|10389.7|10384.7|10389.5|10384.5|10389.8|10384.8|10389.2|10384.2|16
1685370900000|2023-05-29 14:35:00|10389.6|10384.6|10389.9|10384.9|10390|10385|10389.6|10384.6|12
1685371200000|2023-05-29 14:40:00|10390|10385|10391.3|10386.3|10391.8|10386.8|10390|10385|2
1685371500000|2023-05-29 14:45:00|10391|10386|10389.8|10384.8|10391|10386|10389.8|10384.8|42
1685371800000|2023-05-29 14:50:00|10390|10385|10389.3|10384.3|10391|10386|10389.2|10384.2|10
1685372100000|2023-05-29 14:55:00|10389.2|10384.2|10389.5|10384.5|10390|10385|10388.3|10383.3|6
1685372400000|2023-05-29 15:00:00|10389.3|10384.3|10388.5|10383.5|10389.8|10384.8|10388.5|10383.5|20
1685372700000|2023-05-29 15:05:00|10388.3|10383.3|10388.3|10383.3|10388.5|10383.5|10387|10382|35
1685373000000|2023-05-29 15:10:00|10388.5|10383.5|10388.2|10383.2|10388.8|10383.8|10387.8|10382.8|14
1685373300000|2023-05-29 15:15:00|10388|10383|10388.7|10383.7|10388.8|10383.8|10387.7|10382.7|8
1685373600000|2023-05-29 15:20:00|10388.8|10383.8|10388.8|10383.8|10389.3|10384.3|10388.7|10383.7|3
1685373900000|2023-05-29 15:25:00|10389|10384|10389.7|10384.7|10389.7|10384.7|10388.8|10383.8|5
1685374200000|2023-05-29 15:30:00|10389.2|10384.2|10388|10383|10389.3|10384.3|10387.8|10382.8|6
1685374500000|2023-05-29 15:35:00|10387.8|10382.8|10386.6|10381.6|10388.3|10383.3|10386.6|10381.6|19
1685374800000|2023-05-29 15:40:00|10386.8|10381.8|10386.1|10381.1|10387.1|10382.1|10385.8|10380.8|5
1685375100000|2023-05-29 15:45:00|10386|10381|10386.1|10381.1|10386.1|10381.1|10385.8|10380.8|4
1685375400000|2023-05-29 15:50:00|10385.8|10380.8|10383.8|10378.8|10385.8|10380.8|10383.6|10378.6|45
1685375700000|2023-05-29 15:55:00|10383.6|10378.6|10384.1|10379.1|10384.5|10379.5|10383.6|10378.6|38
1685376000000|2023-05-29 16:00:00|10384.3|10379.3|10384.1|10379.1|10385.8|10380.8|10384.1|10379.1|9
1685376300000|2023-05-29 16:05:00|10384.3|10379.3|10384.1|10379.1|10384.5|10379.5|10384.1|10379.1|7
1685376600000|2023-05-29 16:10:00|10384.4|10379.4|10385.3|10380.3|10385.3|10380.3|10384.4|10379.4|3
1685376900000|2023-05-29 16:15:00|10385.1|10380.1|10385.9|10380.9|10385.9|10380.9|10385.1|10380.1|7
1685377200000|2023-05-29 16:20:00|10385.7|10380.7|10386.5|10381.5|10386.8|10381.8|10385.6|10380.6|2
1685377500000|2023-05-29 16:25:00|10386.8|10381.8|10386.4|10381.4|10387.1|10382.1|10386.2|10381.2|4
1685377800000|2023-05-29 16:30:00|10386.5|10381.5|10386.5|10381.5|10386.5|10381.5|10386.2|10381.2|3
1685378100000|2023-05-29 16:35:00|10386.4|10381.4|10385.6|10380.6|10386.4|10381.4|10385.1|10380.1|7
1685378400000|2023-05-29 16:40:00|10385.5|10380.5|10385|10380|10385.5|10380.5|10385|10380|4
1685378700000|2023-05-29 16:45:00|10385.3|10380.3|10385.5|10380.5|10385.5|10380.5|10385.3|10380.3|4
1685379000000|2023-05-29 16:50:00|10385.3|10380.3|10385|10380|10385.5|10380.5|10385|10380|6
1685379300000|2023-05-29 16:55:00|10384.6|10379.6|10385.5|10380.5|10385.6|10380.6|10384.5|10379.5|21
1685379600000|2023-05-29 17:00:00|10385.6|10380.6|10384.5|10379.5|10385.8|10380.8|10384.5|10379.5|6
1685379900000|2023-05-29 17:05:00|10384.6|10379.6|10384|10379|10384.8|10379.8|10384|10379|2
1685380200000|2023-05-29 17:10:00|10384.2|10379.2|10384.8|10379.8|10384.8|10379.8|10384.2|10379.2|2
1685380500000|2023-05-29 17:15:00|10384.7|10379.7|10385.3|10380.3|10385.3|10380.3|10384.5|10379.5|1
1685380800000|2023-05-29 17:20:00|10385|10380|10385.8|10380.8|10385.8|10380.8|10385|10380|2
1685381100000|2023-05-29 17:25:00|10385.7|10380.7|10385.8|10380.8|10385.8|10380.8|10385.4|10380.4|2
1685381400000|2023-05-29 17:30:00|10386|10381|10385.8|10380.8|10386|10381|10385.5|10380.5|2
1685381700000|2023-05-29 17:35:00|10386|10381|10385.5|10380.5|10386|10381|10385.5|10380.5|0
1685382000000|2023-05-29 17:40:00|10385.2|10380.2|10385.2|10380.2|10385.2|10380.2|10385|10380|6
1685382300000|2023-05-29 17:45:00|10385.3|10380.3|10386|10381|10386|10381|10385|10380|2
1685382600000|2023-05-29 17:50:00|10386.2|10381.2|10386.5|10381.5|10386.7|10381.7|10386.2|10381.2|1
1685382900000|2023-05-29 17:55:00|10386.7|10381.7|10386.5|10381.5|10387|10382|10386.5|10381.5|1
1685383200000|2023-05-29 18:00:00|10386.7|10381.7|10386.5|10381.5|10386.7|10381.7|10386.5|10381.5|1
1685383500000|2023-05-29 18:05:00|||||||||2
1685383800000|2023-05-29 18:10:00|10386.7|10381.7|10386.7|10381.7|10387|10382|10386.5|10381.5|4
1685384100000|2023-05-29 18:15:00|10386.5|10381.5|10386.7|10381.7|10386.7|10381.7|10386.5|10381.5|0
1685384400000|2023-05-29 18:20:00|10386.5|10381.5|10386.5|10381.5|10386.5|10381.5|10386.5|10381.5|0
1685384700000|2023-05-29 18:25:00|10386.7|10381.7|10386.7|10381.7|10387.2|10382.2|10386.5|10381.5|1
1685385000000|2023-05-29 18:30:00|10386.5|10381.5|10386.5|10381.5|10386.7|10381.7|10386.5|10381.5|0
1685385300000|2023-05-29 18:35:00|10386.7|10381.7|10386.7|10381.7|10386.7|10381.7|10386.7|10381.7|0
1685385600000|2023-05-29 18:40:00|10386.9|10381.9|10387.4|10382.4|10387.4|10382.4|10386.7|10381.7|5
1685385900000|2023-05-29 18:45:00|10387.5|10382.5|10387.2|10382.2|10387.7|10382.7|10387.2|10382.2|4
1685386200000|2023-05-29 18:50:00|10387.5|10382.5|10388|10383|10388.3|10383.3|10387.5|10382.5|63
1685386500000|2023-05-29 18:55:00|10388.2|10383.2|10388.3|10383.3|10388.5|10383.5|10388|10383|27
1685386800000|2023-05-29 19:00:00|10388.2|10383.2|10388|10383|10388.3|10383.3|10388|10383|1
1685387100000|2023-05-29 19:05:00|10388.3|10383.3|10388.3|10383.3|10388.5|10383.5|10388|10383|2
1685387400000|2023-05-29 19:10:00|10388.5|10383.5|10388|10383|10388.5|10383.5|10388|10383|1
1685387700000|2023-05-29 19:15:00|10388.3|10383.3|10388.2|10383.2|10388.3|10383.3|10388|10383|5
1685388000000|2023-05-29 19:20:00|10388|10383|10388.2|10383.2|10388.2|10383.2|10386.7|10381.7|4
1685388300000|2023-05-29 19:25:00|10388.4|10383.4|10388.2|10383.2|10388.7|10383.7|10388.2|10383.2|1
1685388600000|2023-05-29 19:30:00|10388.5|10383.5|10387.7|10382.7|10388.5|10383.5|10386.5|10381.5|11
1685388900000|2023-05-29 19:35:00|10388.1|10383.1|10388|10383|10388.2|10383.2|10387.7|10382.7|2
1685389200000|2023-05-29 19:40:00|10388.2|10383.2|10387.9|10382.9|10388.2|10383.2|10387.9|10382.9|2
1685389500000|2023-05-29 19:45:00|10387.7|10382.7|10387.9|10382.9|10388.2|10383.2|10387.7|10382.7|1
1685389800000|2023-05-29 19:50:00|10388.2|10383.2|10388.2|10383.2|10388.4|10383.4|10388.2|10383.2|3
1685390100000|2023-05-29 19:55:00|10388.4|10383.4|10389.4|10384.4|10389.5|10384.5|10387|10382|2
1685390400000|2023-05-29 20:00:00|10389.5|10384.5|10389.9|10384.9|10390.4|10385.4|10388.9|10383.9|4
1685390700000|2023-05-29 20:05:00|10390|10385|10389.9|10384.9|10390.2|10385.2|10389.4|10384.4|2
1685391000000|2023-05-29 20:10:00|10390|10385|10389.5|10384.5|10390|10385|10389.4|10384.4|0
1685391300000|2023-05-29 20:15:00|10389.7|10384.7|10389.2|10384.2|10389.7|10384.7|10388.9|10383.9|0
1685391600000|2023-05-29 20:20:00|10389.4|10384.4|10390.9|10385.9|10391|10386|10389.4|10384.4|1
1685391900000|2023-05-29 20:25:00|10390.7|10385.7|10391.9|10386.9|10392.2|10387.2|10390.7|10385.7|4
1685392200000|2023-05-29 20:30:00|10391.7|10386.7|10389.2|10384.2|10391.9|10386.9|10388.8|10383.8|2
1685392500000|2023-05-29 20:35:00|10389|10384|10389.7|10384.7|10389.7|10384.7|10388.7|10383.7|1
1685392800000|2023-05-29 20:40:00|10390|10385|10389.9|10384.9|10390.4|10385.4|10389.7|10384.7|0
1685393100000|2023-05-29 20:45:00|10389.7|10384.7|10389.8|10384.8|10390.1|10385.1|10389.4|10384.4|0
1685393400000|2023-05-29 20:50:00|10389.9|10384.9|10390.1|10385.1|10390.1|10385.1|10389.6|10384.6|2
1685393700000|2023-05-29 20:55:00|10389.9|10384.9|10391|10386|10391|10386|10389.8|10384.8|4
1685404800000|2023-05-30 00:00:00|10394.2|10389.2|10388.2|10383.2|10396.2|10391.2|10386.3|10381.3|54
1685405100000|2023-05-30 00:05:00|10388|10383|10383.9|10378.9|10388.9|10383.9|10383.6|10378.6|18
1685405400000|2023-05-30 00:10:00|10383.6|10378.6|10385.2|10380.2|10386.2|10381.2|10382.9|10377.9|14
1685405700000|2023-05-30 00:15:00|10385.1|10380.1|10386.7|10381.7|10387.2|10382.2|10384.7|10379.7|16
1685406000000|2023-05-30 00:20:00|10387|10382|10384.7|10379.7|10387.2|10382.2|10384.6|10379.6|20
1685406300000|2023-05-30 00:25:00|10384.6|10379.6|10386.2|10381.2|10386.9|10381.9|10384.4|10379.4|6
1685406600000|2023-05-30 00:30:00|10385.9|10380.9|10383.4|10378.4|10386.2|10381.2|10383.2|10378.2|16
1685406900000|2023-05-30 00:35:00|10383.2|10378.2|10382.9|10377.9|10383.7|10378.7|10382.2|10377.2|8
1685407200000|2023-05-30 00:40:00|10383.2|10378.2|10382.4|10377.4|10383.9|10378.9|10382.3|10377.3|23
1685407500000|2023-05-30 00:45:00|10382.2|10377.2|10382.9|10377.9|10382.9|10377.9|10381.4|10376.4|6
1685407800000|2023-05-30 00:50:00|10383.1|10378.1|10387.6|10382.6|10389.3|10384.3|10381|10376|70
1685408100000|2023-05-30 00:55:00|10387.8|10382.8|10385.4|10380.4|10389.2|10384.2|10383.9|10378.9|63
1685408400000|2023-05-30 01:00:00|10385.3|10380.3|10379.3|10374.3|10385.3|10380.3|10379.3|10374.3|43
1685408700000|2023-05-30 01:05:00|10379.5|10374.5|10380.3|10375.3|10381.6|10376.6|10379.2|10374.2|17
1685409000000|2023-05-30 01:10:00|10380.2|10375.2|10380.1|10375.1|10381|10376|10378.9|10373.9|5
1685409300000|2023-05-30 01:15:00|10380.3|10375.3|10380.8|10375.8|10381.1|10376.1|10380|10375|7
1685409600000|2023-05-30 01:20:00|10381|10376|10379.3|10374.3|10381|10376|10379.3|10374.3|14
1685409900000|2023-05-30 01:25:00|10378.3|10373.3|10377.8|10372.8|10379|10374|10377.8|10372.8|15
1685410200000|2023-05-30 01:30:00|10377.7|10372.7|10376|10371|10378.1|10373.1|10376|10371|19
1685410500000|2023-05-30 01:35:00|10375.9|10370.9|10376.3|10371.3|10376.5|10371.5|10372|10367|63
1685410800000|2023-05-30 01:40:00|10376|10371|10375.1|10370.1|10376.1|10371.1|10374.3|10369.3|13
1685411100000|2023-05-30 01:45:00|10375.4|10370.4|10376.1|10371.1|10376.8|10371.8|10375.3|10370.3|1
1685411400000|2023-05-30 01:50:00|10376|10371|10376.1|10371.1|10376.8|10371.8|10375.5|10370.5|6
1685411700000|2023-05-30 01:55:00|10376.3|10371.3|10375|10370|10376.3|10371.3|10374.5|10369.5|9
1685412000000|2023-05-30 02:00:00|10375.1|10370.1|10374.6|10369.6|10375.2|10370.2|10373|10368|10
1685412300000|2023-05-30 02:05:00|10375|10370|10375|10370|10376.5|10371.5|10374.5|10369.5|6
1685412600000|2023-05-30 02:10:00|10375.1|10370.1|10376|10371|10377|10372|10375|10370|11
1685412900000|2023-05-30 02:15:00|10375.9|10370.9|10376.4|10371.4|10376.5|10371.5|10375.9|10370.9|7
1685413200000|2023-05-30 02:20:00|10376.5|10371.5|10376.5|10371.5|10376.8|10371.8|10375.9|10370.9|5
1685413500000|2023-05-30 02:25:00|10376.4|10371.4|10377|10372|10377|10372|10376.1|10371.1|3
1685413800000|2023-05-30 02:30:00|10376.8|10371.8|10377.7|10372.7|10378.2|10373.2|10376.5|10371.5|6
1685414100000|2023-05-30 02:35:00|10377.6|10372.6|10377.9|10372.9|10378.2|10373.2|10376.2|10371.2|7
1685414400000|2023-05-30 02:40:00|10378|10373|10378|10373|10378.2|10373.2|10377.1|10372.1|12
1685414700000|2023-05-30 02:45:00|10377.9|10372.9|10377|10372|10378|10373|10376.8|10371.8|4
1685415000000|2023-05-30 02:50:00|10376.8|10371.8|10377.9|10372.9|10378|10373|10376.5|10371.5|5
1685415300000|2023-05-30 02:55:00|10377.7|10372.7|10377.3|10372.3|10377.7|10372.7|10376.9|10371.9|9
1685415600000|2023-05-30 03:00:00|10377.4|10372.4|10379.9|10374.9|10379.9|10374.9|10377.1|10372.1|11
1685415900000|2023-05-30 03:05:00|10379.8|10374.8|10384.8|10379.8|10384.8|10379.8|10379.8|10374.8|25
1685416200000|2023-05-30 03:10:00|10384.6|10379.6|10384.2|10379.2|10385|10380|10383.1|10378.1|15
1685416500000|2023-05-30 03:15:00|10383.8|10378.8|10386.2|10381.2|10386.3|10381.3|10383.8|10378.8|15
1685416800000|2023-05-30 03:20:00|10386|10381|10387.8|10382.8|10388.2|10383.2|10384.8|10379.8|8
1685417100000|2023-05-30 03:25:00|10388.1|10383.1|10389.5|10384.5|10390.3|10385.3|10388.1|10383.1|11
1685417400000|2023-05-30 03:30:00|10389.6|10384.6|10391.3|10386.3|10391.5|10386.5|10389.4|10384.4|14
1685417700000|2023-05-30 03:35:00|10391.5|10386.5|10393.4|10388.4|10395.7|10390.7|10390.8|10385.8|44
1685418000000|2023-05-30 03:40:00|10393|10388|10392.1|10387.1|10393.2|10388.2|10392|10387|8
1685418300000|2023-05-30 03:45:00|10392.3|10387.3|10391.5|10386.5|10392.6|10387.6|10391.1|10386.1|6
1685418600000|2023-05-30 03:50:00|10391.6|10386.6|10392.8|10387.8|10393.1|10388.1|10391.5|10386.5|8
1685418900000|2023-05-30 03:55:00|10392.6|10387.6|10392|10387|10392.8|10387.8|10391|10386|18
1685419200000|2023-05-30 04:00:00|10392.1|10387.1|10391.8|10386.8|10392.6|10387.6|10391.5|10386.5|11
1685419500000|2023-05-30 04:05:00|10391.7|10386.7|10393.4|10388.4|10393.9|10388.9|10391.6|10386.6|3
1685419800000|2023-05-30 04:10:00|10393.3|10388.3|10392.6|10387.6|10393.6|10388.6|10392.3|10387.3|14
1685420100000|2023-05-30 04:15:00|10392.4|10387.4|10392.3|10387.3|10393|10388|10391.5|10386.5|8
1685420400000|2023-05-30 04:20:00|10392.1|10387.1|10393.4|10388.4|10394.2|10389.2|10392.1|10387.1|11
1685420700000|2023-05-30 04:25:00|10393.7|10388.7|10393.3|10388.3|10393.9|10388.9|10392.8|10387.8|5
1685421000000|2023-05-30 04:30:00|10393.1|10388.1|10391.8|10386.8|10393.6|10388.6|10391.8|10386.8|7
1685421300000|2023-05-30 04:35:00|10391.6|10386.6|10393|10388|10393.3|10388.3|10391.6|10386.6|15
1685421600000|2023-05-30 04:40:00|10392.8|10387.8|10392.6|10387.6|10393.3|10388.3|10392|10387|2
1685421900000|2023-05-30 04:45:00|10392.5|10387.5|10391.7|10386.7|10392.6|10387.6|10391.7|10386.7|4
1685422200000|2023-05-30 04:50:00|10391.5|10386.5|10390.9|10385.9|10391.8|10386.8|10390.6|10385.6|3
1685422500000|2023-05-30 04:55:00|10390.7|10385.7|10390.9|10385.9|10391|10386|10390.7|10385.7|8
1685422800000|2023-05-30 05:00:00|10391|10386|10392|10387|10392|10387|10390.7|10385.7|11
1685423100000|2023-05-30 05:05:00|10392.1|10387.1|10393.3|10388.3|10393.3|10388.3|10391.8|10386.8|3
1685423400000|2023-05-30 05:10:00|10393.5|10388.5|10393.9|10388.9|10394.1|10389.1|10393.3|10388.3|7
1685423700000|2023-05-30 05:15:00|10393.8|10388.8|10394.2|10389.2|10394.2|10389.2|10393.5|10388.5|4
1685424000000|2023-05-30 05:20:00|10394.3|10389.3|10406.4|10401.4|10408.7|10403.7|10394.2|10389.2|196
1685424300000|2023-05-30 05:25:00|10406.5|10401.5|10404.9|10399.9|10407.5|10402.5|10404.7|10399.7|108
1685424600000|2023-05-30 05:30:00|10404.7|10399.7|10404.7|10399.7|10405|10400|10403.3|10398.3|49
1685424900000|2023-05-30 05:35:00|10404.4|10399.4|10404.3|10399.3|10404.7|10399.7|10402.3|10397.3|27
1685425200000|2023-05-30 05:40:00|10404.5|10399.5|10408.2|10403.2|10408.7|10403.7|10403.4|10398.4|55
1685425500000|2023-05-30 05:45:00|10408.4|10403.4|10411.4|10406.4|10411.8|10406.8|10408.4|10403.4|82
1685425800000|2023-05-30 05:50:00|10411.2|10406.2|10413.2|10408.2|10413.9|10408.9|10411|10406|46
1685426100000|2023-05-30 05:55:00|10413.1|10408.1|10410.2|10405.2|10413.7|10408.7|10409.9|10404.9|43
1685426400000|2023-05-30 06:00:00|10410.1|10405.1|10407.7|10402.7|10410.7|10405.7|10406.9|10401.9|67
1685426700000|2023-05-30 06:05:00|10407.6|10402.6|10409.7|10404.7|10410.7|10405.7|10407.2|10402.2|28
1685427000000|2023-05-30 06:10:00|10409.5|10404.5|10411.4|10406.4|10412.7|10407.7|10409.5|10404.5|27
1685427300000|2023-05-30 06:15:00|10411.2|10406.2|10412.2|10407.2|10412.7|10407.7|10410.2|10405.2|23
1685427600000|2023-05-30 06:20:00|10412|10407|10412.7|10407.7|10413.2|10408.2|10409.9|10404.9|32
1685427900000|2023-05-30 06:25:00|10412.6|10407.6|10411.5|10406.5|10412.7|10407.7|10409.9|10404.9|16
1685428200000|2023-05-30 06:30:00|10411.9|10406.9|10403.3|10398.3|10412|10407|10401.2|10396.2|86
1685428500000|2023-05-30 06:35:00|10403.5|10398.5|10401.6|10396.6|10405.1|10400.1|10400.6|10395.6|57
1685428800000|2023-05-30 06:40:00|10401.9|10396.9|10402.2|10397.2|10402.7|10397.7|10399.7|10394.7|137
1685429100000|2023-05-30 06:45:00|10402.4|10397.4|10402|10397|10402.5|10397.5|10400.2|10395.2|26
1685429400000|2023-05-30 06:50:00|10401.9|10396.9|10400|10395|10402.2|10397.2|10398.6|10393.6|37
1685429700000|2023-05-30 06:55:00|10399.7|10394.7|10400.2|10395.2|10402.2|10397.2|10399.5|10394.5|29
1685430000000|2023-05-30 07:00:00|10400.3|10395.3|10403.7|10398.7|10405.2|10400.2|10399.7|10394.7|127
1685430300000|2023-05-30 07:05:00|10403.9|10398.9|10404.6|10399.6|10405.4|10400.4|10402.6|10397.6|62
1685430600000|2023-05-30 07:10:00|10404.8|10399.8|10404.7|10399.7|10406.8|10401.8|10403.6|10398.6|51
1685430900000|2023-05-30 07:15:00|10404.4|10399.4|10402.8|10397.8|10405|10400|10400.7|10395.7|36
1685431200000|2023-05-30 07:20:00|10403|10398|10409.7|10404.7|10409.7|10404.7|10402.8|10397.8|27
1685431500000|2023-05-30 07:25:00|10409.8|10404.8|10411.2|10406.2|10415.2|10410.2|10409.8|10404.8|44
1685431800000|2023-05-30 07:30:00|10411.3|10406.3|10413.7|10408.7|10415.7|10410.7|10410|10405|52
1685432100000|2023-05-30 07:35:00|10413.5|10408.5|10410.8|10405.8|10413.5|10408.5|10409|10404|22
1685432400000|2023-05-30 07:40:00|10411|10406|10407.6|10402.6|10411.5|10406.5|10407.1|10402.1|24
1685432700000|2023-05-30 07:45:00|10407|10402|10408.7|10403.7|10410|10405|10406.3|10401.3|27
1685433000000|2023-05-30 07:50:00|10408.5|10403.5|10406.7|10401.7|10409.2|10404.2|10406|10401|12
1685433300000|2023-05-30 07:55:00|10406.5|10401.5|10400.7|10395.7|10406.5|10401.5|10400.4|10395.4|21
1685433600000|2023-05-30 08:00:00|10401|10396|10400.2|10395.2|10401.8|10396.8|10398.3|10393.3|32
1685433900000|2023-05-30 08:05:00|10400|10395|10400.3|10395.3|10401.8|10396.8|10398.4|10393.4|36
1685434200000|2023-05-30 08:10:00|10400.6|10395.6|10400.9|10395.9|10403.8|10398.8|10400.6|10395.6|29
1685434500000|2023-05-30 08:15:00|10401.3|10396.3|10398.6|10393.6|10401.5|10396.5|10398.1|10393.1|17
1685434800000|2023-05-30 08:20:00|10398.5|10393.5|10396.8|10391.8|10400.6|10395.6|10396.4|10391.4|23
1685435100000|2023-05-30 08:25:00|10396.6|10391.6|10396.6|10391.6|10396.6|10391.6|10393.5|10388.5|76
1685435400000|2023-05-30 08:30:00|10396.9|10391.9|10395.2|10390.2|10398.6|10393.6|10395.2|10390.2|42
1685435700000|2023-05-30 08:35:00|10395.5|10390.5|10394.1|10389.1|10395.5|10390.5|10393.3|10388.3|19
1685436000000|2023-05-30 08:40:00|10394|10389|10391.3|10386.3|10395.1|10390.1|10391|10386|26
1685436300000|2023-05-30 08:45:00|10391.2|10386.2|10388.1|10383.1|10391.3|10386.3|10387.1|10382.1|58
1685436600000|2023-05-30 08:50:00|10387.9|10382.9|10390.6|10385.6|10391.6|10386.6|10387.9|10382.9|31
1685436900000|2023-05-30 08:55:00|10390.2|10385.2|10388.6|10383.6|10392|10387|10387.7|10382.7|36
1685437200000|2023-05-30 09:00:00|10388.8|10383.8|10392.8|10387.8|10395.5|10390.5|10388.1|10383.1|73
1685437500000|2023-05-30 09:05:00|10392.7|10387.7|10397.5|10392.5|10397.6|10392.6|10391.5|10386.5|32
1685437800000|2023-05-30 09:10:00|10397.6|10392.6|10396.5|10391.5|10399.2|10394.2|10395.8|10390.8|18
1685438100000|2023-05-30 09:15:00|10396.3|10391.3|10389|10384|10396.3|10391.3|10388.3|10383.3|37
1685438400000|2023-05-30 09:20:00|10389.1|10384.1|10381.6|10376.6|10390.1|10385.1|10381.5|10376.5|29
1685438700000|2023-05-30 09:25:00|10381.4|10376.4|10378.3|10373.3|10382.1|10377.1|10378.3|10373.3|120
1685439000000|2023-05-30 09:30:00|10378.1|10373.1|10378.6|10373.6|10379.3|10374.3|10374.6|10369.6|66
1685439300000|2023-05-30 09:35:00|10378.8|10373.8|10376.8|10371.8|10380.1|10375.1|10376.1|10371.1|20
1685439600000|2023-05-30 09:40:00|10376.9|10371.9|10375.8|10370.8|10377.8|10372.8|10375.7|10370.7|19
1685439900000|2023-05-30 09:45:00|10375.7|10370.7|10373.9|10368.9|10376.4|10371.4|10371.4|10366.4|70
1685440200000|2023-05-30 09:50:00|10373.7|10368.7|10375.6|10370.6|10375.9|10370.9|10373.1|10368.1|31
1685440500000|2023-05-30 09:55:00|10375.4|10370.4|10374.8|10369.8|10375.4|10370.4|10370.6|10365.6|55
1685440800000|2023-05-30 10:00:00|10374.6|10369.6|10365.1|10360.1|10374.6|10369.6|10364.5|10359.5|170
1685441100000|2023-05-30 10:05:00|10365.3|10360.3|10368.3|10363.3|10370.5|10365.5|10364.8|10359.8|59
1685441400000|2023-05-30 10:10:00|10368.1|10363.1|10367.4|10362.4|10370.7|10365.7|10367|10362|44
1685441700000|2023-05-30 10:15:00|10367.3|10362.3|10369|10364|10369.1|10364.1|10365.4|10360.4|19
1685442000000|2023-05-30 10:20:00|10368.6|10363.6|10367.9|10362.9|10370.3|10365.3|10366.6|10361.6|37
1685442300000|2023-05-30 10:25:00|10368.1|10363.1|10371.3|10366.3|10371.3|10366.3|10367.3|10362.3|27
1685442600000|2023-05-30 10:30:00|10372.3|10367.3|10365.3|10360.3|10372.4|10367.4|10364.7|10359.7|58
1685442900000|2023-05-30 10:35:00|10365.1|10360.1|10366.6|10361.6|10367|10362|10364.2|10359.2|7
1685443200000|2023-05-30 10:40:00|10366.5|10361.5|10365.9|10360.9|10366.6|10361.6|10364.5|10359.5|17
1685443500000|2023-05-30 10:45:00|10365.7|10360.7|10365.6|10360.6|10366.9|10361.9|10364.6|10359.6|28
1685443800000|2023-05-30 10:50:00|10365.3|10360.3|10367.9|10362.9|10368.4|10363.4|10364.9|10359.9|10
1685444100000|2023-05-30 10:55:00|10368.1|10363.1|10366.3|10361.3|10368.9|10363.9|10365.8|10360.8|64
1685444400000|2023-05-30 11:00:00|10366.2|10361.2|10364.2|10359.2|10366.3|10361.3|10363.3|10358.3|56
1685444700000|2023-05-30 11:05:00|10364.4|10359.4|10364.2|10359.2|10365.9|10360.9|10362.8|10357.8|63
1685445000000|2023-05-30 11:10:00|10364.1|10359.1|10360.3|10355.3|10365.9|10360.9|10360.1|10355.1|50
1685445300000|2023-05-30 11:15:00|10360.4|10355.4|10362.6|10357.6|10364.6|10359.6|10359.5|10354.5|62
1685445600000|2023-05-30 11:20:00|10362.5|10357.5|10365.3|10360.3|10365.6|10360.6|10362.5|10357.5|17
1685445900000|2023-05-30 11:25:00|10365.5|10360.5|10365.8|10360.8|10366.8|10361.8|10365.5|10360.5|11
1685446200000|2023-05-30 11:30:00|10365.4|10360.4|10362|10357|10366.4|10361.4|10360.6|10355.6|31
1685446500000|2023-05-30 11:35:00|10362.1|10357.1|10358.3|10353.3|10363.6|10358.6|10358.3|10353.3|20
1685446800000|2023-05-30 11:40:00|10357.5|10352.5|10359.2|10354.2|10359.4|10354.4|10355.1|10350.1|99
1685447100000|2023-05-30 11:45:00|10359.4|10354.4|10358.3|10353.3|10361.4|10356.4|10358.3|10353.3|40
1685447400000|2023-05-30 11:50:00|10358.4|10353.4|10356.9|10351.9|10359.6|10354.6|10356.4|10351.4|36
1685447700000|2023-05-30 11:55:00|10357.4|10352.4|10352.6|10347.6|10357.9|10352.9|10352.6|10347.6|32
1685448000000|2023-05-30 12:00:00|10352.9|10347.9|10353|10348|10354.9|10349.9|10351.3|10346.3|127
1685448300000|2023-05-30 12:05:00|10352.8|10347.8|10350.8|10345.8|10353.3|10348.3|10349.4|10344.4|71
1685448600000|2023-05-30 12:10:00|10350.9|10345.9|10351.4|10346.4|10352.1|10347.1|10350|10345|34
1685448900000|2023-05-30 12:15:00|10351.3|10346.3|10354.3|10349.3|10354.3|10349.3|10350.1|10345.1|41
1685449200000|2023-05-30 12:20:00|10354.4|10349.4|10358.6|10353.6|10359.7|10354.7|10353.1|10348.1|46
1685449500000|2023-05-30 12:25:00|10358.8|10353.8|10358.8|10353.8|10361.3|10356.3|10358.3|10353.3|36
1685449800000|2023-05-30 12:30:00|10358.5|10353.5|10358.8|10353.8|10360.8|10355.8|10356.8|10351.8|44
1685450100000|2023-05-30 12:35:00|10358.6|10353.6|10359.3|10354.3|10360.3|10355.3|10357.3|10352.3|36
1685450400000|2023-05-30 12:40:00|10358.9|10353.9|10360.3|10355.3|10361.3|10356.3|10358.3|10353.3|52
1685450700000|2023-05-30 12:45:00|10360.4|10355.4|10361.8|10356.8|10362.6|10357.6|10360.3|10355.3|123
1685451000000|2023-05-30 12:50:00|10361.5|10356.5|10364.4|10359.4|10364.7|10359.7|10361.5|10356.5|132
1685451300000|2023-05-30 12:55:00|10364.3|10359.3|10369.1|10364.1|10369.8|10364.8|10363.6|10358.6|193
1685451600000|2023-05-30 13:00:00|10368.8|10363.8|10369.4|10364.4|10372.8|10367.8|10368.2|10363.2|64
1685451900000|2023-05-30 13:05:00|10369.3|10364.3|10364.4|10359.4|10370.1|10365.1|10364.4|10359.4|26
1685452200000|2023-05-30 13:10:00|10363.9|10358.9|10362.9|10357.9|10363.9|10358.9|10359.9|10354.9|74
1685452500000|2023-05-30 13:15:00|10362.8|10357.8|10360.9|10355.9|10362.9|10357.9|10360.4|10355.4|36
1685452800000|2023-05-30 13:20:00|10361.2|10356.2|10358.1|10353.1|10361.3|10356.3|10356.9|10351.9|51
1685453100000|2023-05-30 13:25:00|10358.4|10353.4|10361.6|10356.6|10361.6|10356.6|10356.9|10351.9|46
1685453400000|2023-05-30 13:30:00|10361.3|10356.3|10363.8|10358.8|10365.6|10360.6|10360.5|10355.5|130
1685453700000|2023-05-30 13:35:00|10363.9|10358.9|10367.4|10362.4|10368.3|10363.3|10362.7|10357.7|83
1685454000000|2023-05-30 13:40:00|10367.6|10362.6|10367.4|10362.4|10368.9|10363.9|10366.6|10361.6|59
1685454300000|2023-05-30 13:45:00|10367.3|10362.3|10364.9|10359.9|10368.2|10363.2|10363.3|10358.3|33
1685454600000|2023-05-30 13:50:00|10365.1|10360.1|10365.2|10360.2|10368.9|10363.9|10363.8|10358.8|39
1685454900000|2023-05-30 13:55:00|10365.4|10360.4|10364.7|10359.7|10365.4|10360.4|10361.7|10356.7|49
1685455200000|2023-05-30 14:00:00|10364.1|10359.1|10370.3|10365.3|10373.9|10368.9|10364.1|10359.1|161
1685455500000|2023-05-30 14:05:00|10370.5|10365.5|10362.9|10357.9|10372.8|10367.8|10362.8|10357.8|83
1685455800000|2023-05-30 14:10:00|10363.1|10358.1|10368.3|10363.3|10370.9|10365.9|10363.1|10358.1|32
1685456100000|2023-05-30 14:15:00|10368.4|10363.4|10372.3|10367.3|10373.6|10368.6|10367.3|10362.3|46
1685456400000|2023-05-30 14:20:00|10372.1|10367.1|10372.9|10367.9|10372.9|10367.9|10369.7|10364.7|49
1685456700000|2023-05-30 14:25:00|10373.1|10368.1|10368.6|10363.6|10374.9|10369.9|10368.3|10363.3|62
1685457000000|2023-05-30 14:30:00|10368.8|10363.8|10360.6|10355.6|10369.4|10364.4|10360.3|10355.3|136
1685457300000|2023-05-30 14:35:00|10361.1|10356.1|10360.3|10355.3|10361.9|10356.9|10357.1|10352.1|28
1685457600000|2023-05-30 14:40:00|10360.1|10355.1|10365.8|10360.8|10365.8|10360.8|10357.6|10352.6|28
1685457900000|2023-05-30 14:45:00|10366.1|10361.1|10370.3|10365.3|10370.3|10365.3|10366.1|10361.1|54
1685458200000|2023-05-30 14:50:00|10370.1|10365.1|10368.8|10363.8|10370.8|10365.8|10366.8|10361.8|35
1685458500000|2023-05-30 14:55:00|10369.1|10364.1|10369.8|10364.8|10371.3|10366.3|10367.8|10362.8|34
1685458800000|2023-05-30 15:00:00|10369.5|10364.5|10369.5|10364.5|10371.5|10366.5|10369|10364|44
1685459100000|2023-05-30 15:05:00|10369.8|10364.8|10372|10367|10373|10368|10369|10364|27
1685459400000|2023-05-30 15:10:00|10371.8|10366.8|10371|10366|10373|10368|10370.3|10365.3|15
1685459700000|2023-05-30 15:15:00|10370.5|10365.5|10371.3|10366.3|10371.5|10366.5|10369|10364|33
1685460000000|2023-05-30 15:20:00|10371.5|10366.5|10373.5|10368.5|10374|10369|10370.3|10365.3|56
1685460300000|2023-05-30 15:25:00|10373.7|10368.7|10372|10367|10374|10369|10371|10366|39
1685460600000|2023-05-30 15:30:00|10372.2|10367.2|10369.7|10364.7|10372.5|10367.5|10369.7|10364.7|47
1685460900000|2023-05-30 15:35:00|10369.8|10364.8|10370.8|10365.8|10370.8|10365.8|10369.2|10364.2|28
1685461200000|2023-05-30 15:40:00|10370.7|10365.7|10372.8|10367.8|10373.3|10368.3|10369.5|10364.5|31
1685461500000|2023-05-30 15:45:00|10373.2|10368.2|10373.8|10368.8|10374.9|10369.9|10372.3|10367.3|22
1685461800000|2023-05-30 15:50:00|10374|10369|10376.2|10371.2|10376.3|10371.3|10374|10369|14
1685462100000|2023-05-30 15:55:00|10376|10371|10373.8|10368.8|10376|10371|10373.5|10368.5|28
1685462400000|2023-05-30 16:00:00|10373.7|10368.7|10375.3|10370.3|10375.3|10370.3|10373.3|10368.3|22
1685462700000|2023-05-30 16:05:00|10375.6|10370.6|10373.3|10368.3|10377|10372|10373.3|10368.3|43
1685463000000|2023-05-30 16:10:00|10373.4|10368.4|10371.8|10366.8|10373.7|10368.7|10371.5|10366.5|9
1685463300000|2023-05-30 16:15:00|10371.5|10366.5|10370.2|10365.2|10371.8|10366.8|10369.3|10364.3|24
1685463600000|2023-05-30 16:20:00|10369.8|10364.8|10370.3|10365.3|10371.5|10366.5|10369|10364|4
1685463900000|2023-05-30 16:25:00|10369.8|10364.8|10371.3|10366.3|10372.1|10367.1|10369.5|10364.5|15
1685464200000|2023-05-30 16:30:00|10371.4|10366.4|10371.6|10366.6|10372.3|10367.3|10370.3|10365.3|8
1685464500000|2023-05-30 16:35:00|10371.7|10366.7|10372.4|10367.4|10372.4|10367.4|10370|10365|8
1685464800000|2023-05-30 16:40:00|10372.9|10367.9|10373.8|10368.8|10374.3|10369.3|10372.8|10367.8|8
1685465100000|2023-05-30 16:45:00|10373.9|10368.9|10371.6|10366.6|10375.3|10370.3|10371.6|10366.6|4
1685465400000|2023-05-30 16:50:00|10371.4|10366.4|10370.9|10365.9|10372.4|10367.4|10370.8|10365.8|5
1685465700000|2023-05-30 16:55:00|10371.1|10366.1|10375.9|10370.9|10375.9|10370.9|10370.9|10365.9|15
1685466000000|2023-05-30 17:00:00|10375.8|10370.8|10377.1|10372.1|10377.3|10372.3|10375.3|10370.3|25
1685466300000|2023-05-30 17:05:00|10377.3|10372.3|10380|10375|10381.8|10376.8|10377.3|10372.3|29
1685466600000|2023-05-30 17:10:00|10379.8|10374.8|10379.3|10374.3|10379.8|10374.8|10378.3|10373.3|17
1685466900000|2023-05-30 17:15:00|10379.8|10374.8|10378.3|10373.3|10380.1|10375.1|10377.3|10372.3|11
1685467200000|2023-05-30 17:20:00|10378.2|10373.2|10378.8|10373.8|10379.1|10374.1|10377.8|10372.8|9
1685467500000|2023-05-30 17:25:00|10379.1|10374.1|10378.8|10373.8|10379.8|10374.8|10378.5|10373.5|11
1685467800000|2023-05-30 17:30:00|10379|10374|10378.5|10373.5|10380.8|10375.8|10378|10373|26
1685468100000|2023-05-30 17:35:00|10378.3|10373.3|10377.5|10372.5|10379.8|10374.8|10376|10371|19
1685468400000|2023-05-30 17:40:00|10377.7|10372.7|10377.5|10372.5|10378.3|10373.3|10377.3|10372.3|9
1685468700000|2023-05-30 17:45:00|10377.8|10372.8|10378.8|10373.8|10378.8|10373.8|10377|10372|21
1685469000000|2023-05-30 17:50:00|10378.7|10373.7|10377.5|10372.5|10379|10374|10377.5|10372.5|21
1685469300000|2023-05-30 17:55:00|10377.8|10372.8|10379.2|10374.2|10379.2|10374.2|10377|10372|16
1685469600000|2023-05-30 18:00:00|10379|10374|10380.7|10375.7|10380.8|10375.8|10378.8|10373.8|15
1685469900000|2023-05-30 18:05:00|10380.8|10375.8|10379.8|10374.8|10380.8|10375.8|10378.5|10373.5|15
1685470200000|2023-05-30 18:10:00|10379.7|10374.7|10379|10374|10380.2|10375.2|10378.5|10373.5|13
1685470500000|2023-05-30 18:15:00|10379.2|10374.2|10378.5|10373.5|10379.3|10374.3|10378|10373|45
1685470800000|2023-05-30 18:20:00|10378.4|10373.4|10378.3|10373.3|10378.4|10373.4|10377.5|10372.5|14
1685471100000|2023-05-30 18:25:00|10378.2|10373.2|10378.7|10373.7|10379|10374|10377.8|10372.8|17
1685471400000|2023-05-30 18:30:00|10378.5|10373.5|10378.7|10373.7|10378.8|10373.8|10377.7|10372.7|9
1685471700000|2023-05-30 18:35:00|10378.8|10373.8|10377.8|10372.8|10379.2|10374.2|10377|10372|7
1685472000000|2023-05-30 18:40:00|10378|10373|10377.8|10372.8|10378.3|10373.3|10377.5|10372.5|4
1685472300000|2023-05-30 18:45:00|10377.7|10372.7|10376.8|10371.8|10378.2|10373.2|10376.5|10371.5|14
1685472600000|2023-05-30 18:50:00|10377.1|10372.1|10375.8|10370.8|10377.5|10372.5|10375.5|10370.5|22
1685472900000|2023-05-30 18:55:00|10376|10371|10377.3|10372.3|10377.5|10372.5|10375.8|10370.8|55
1685473200000|2023-05-30 19:00:00|10377.2|10372.2|10377.4|10372.4|10378.3|10373.3|10376.5|10371.5|14
1685473500000|2023-05-30 19:05:00|10377.3|10372.3|10375|10370|10377.4|10372.4|10375|10370|7
1685473800000|2023-05-30 19:10:00|10375.2|10370.2|10371.9|10366.9|10375.3|10370.3|10371.8|10366.8|17
1685474100000|2023-05-30 19:15:00|10372.1|10367.1|10370.4|10365.4|10372.1|10367.1|10370.3|10365.3|66
1685474400000|2023-05-30 19:20:00|10370.3|10365.3|10370.9|10365.9|10370.9|10365.9|10369|10364|31
1685474700000|2023-05-30 19:25:00|10370.8|10365.8|10369.8|10364.8|10370.8|10365.8|10369.8|10364.8|4
1685475000000|2023-05-30 19:30:00|10369.3|10364.3|10368.8|10363.8|10369.3|10364.3|10368.5|10363.5|17
1685475300000|2023-05-30 19:35:00|10368.6|10363.6|10368.5|10363.5|10369.1|10364.1|10368.5|10363.5|19
1685475600000|2023-05-30 19:40:00|10368.3|10363.3|10369.3|10364.3|10369.3|10364.3|10368.3|10363.3|4
1685475900000|2023-05-30 19:45:00|10369.4|10364.4|10368.3|10363.3|10369.6|10364.6|10368.2|10363.2|8
1685476200000|2023-05-30 19:50:00|10368.2|10363.2|10368.5|10363.5|10368.5|10363.5|10368|10363|5
1685476500000|2023-05-30 19:55:00|10368.6|10363.6|10368|10363|10369.1|10364.1|10368|10363|48
1685476800000|2023-05-30 20:00:00|10368.1|10363.1|10369.6|10364.6|10369.9|10364.9|10368.1|10363.1|27
1685477100000|2023-05-30 20:05:00|10369.5|10364.5|10368.9|10363.9|10370.8|10365.8|10368.8|10363.8|6
1685477400000|2023-05-30 20:10:00|10368.8|10363.8|10368.8|10363.8|10369.1|10364.1|10368.8|10363.8|7
1685477700000|2023-05-30 20:15:00|10368.9|10363.9|10368.5|10363.5|10368.9|10363.9|10368.2|10363.2|6
1685478000000|2023-05-30 20:20:00|10368.6|10363.6|10367.5|10362.5|10368.6|10363.6|10366|10361|41
1685478300000|2023-05-30 20:25:00|10367.3|10362.3|10367.3|10362.3|10368.1|10363.1|10367.1|10362.1|10
1685478600000|2023-05-30 20:30:00|10367.2|10362.2|10367.5|10362.5|10367.5|10362.5|10366.8|10361.8|3
1685478900000|2023-05-30 20:35:00|10367.4|10362.4|10366.1|10361.1|10367.4|10362.4|10365.9|10360.9|2
1685479200000|2023-05-30 20:40:00|10366|10361|10365.6|10360.6|10366.2|10361.2|10364.8|10359.8|4
1685479500000|2023-05-30 20:45:00|10365.7|10360.7|10365.4|10360.4|10365.9|10360.9|10365.3|10360.3|1
1685479800000|2023-05-30 20:50:00|10365.6|10360.6|10365|10360|10365.7|10360.7|10365|10360|7
1685480100000|2023-05-30 20:55:00|10365.1|10360.1|10364.5|10359.5|10365.8|10360.8|10364.5|10359.5|20
1685491200000|2023-05-31 00:00:00|10367.4|10362.4|10366.2|10361.2|10368|10363|10365.4|10360.4|30
1685491500000|2023-05-31 00:05:00|10366.4|10361.4|10370.7|10365.7|10370.7|10365.7|10366.1|10361.1|14
1685491800000|2023-05-31 00:10:00|10370.8|10365.8|10371.2|10366.2|10371.3|10366.3|10369.8|10364.8|4
1685492100000|2023-05-31 00:15:00|10371.6|10366.6|10371.8|10366.8|10372.7|10367.7|10370.1|10365.1|12
1685492400000|2023-05-31 00:20:00|10371.6|10366.6|10369.1|10364.1|10371.6|10366.6|10368.4|10363.4|2
1685492700000|2023-05-31 00:25:00|10369.2|10364.2|10369.2|10364.2|10370.1|10365.1|10367.9|10362.9|17
1685493000000|2023-05-31 00:30:00|10369.3|10364.3|10368.7|10363.7|10371|10366|10367.9|10362.9|4
1685493300000|2023-05-31 00:35:00|10368.8|10363.8|10368|10363|10369|10364|10367.9|10362.9|3
1685493600000|2023-05-31 00:40:00|10368.4|10363.4|10368.4|10363.4|10368.8|10363.8|10367.7|10362.7|2
1685493900000|2023-05-31 00:45:00|10367.7|10362.7|10368.9|10363.9|10369.7|10364.7|10367.7|10362.7|1
1685494200000|2023-05-31 00:50:00|10369|10364|10364.2|10359.2|10369.2|10364.2|10363.8|10358.8|9
1685494500000|2023-05-31 00:55:00|10364.3|10359.3|10363.9|10358.9|10365.2|10360.2|10363.1|10358.1|21
1685494800000|2023-05-31 01:00:00|10363.7|10358.7|10365.5|10360.5|10365.7|10360.7|10363.2|10358.2|13
1685495100000|2023-05-31 01:05:00|10365.4|10360.4|10366|10361|10366|10361|10364.2|10359.2|11
1685495400000|2023-05-31 01:10:00|10366.2|10361.2|10365.2|10360.2|10366.2|10361.2|10364.9|10359.9|18
1685495700000|2023-05-31 01:15:00|10365.4|10360.4|10367.2|10362.2|10367.4|10362.4|10365.4|10360.4|3
1685496000000|2023-05-31 01:20:00|10367|10362|10367.2|10362.2|10368.7|10363.7|10366.6|10361.6|7
1685496300000|2023-05-31 01:25:00|10367.4|10362.4|10368.8|10363.8|10369.2|10364.2|10367.4|10362.4|16
1685496600000|2023-05-31 01:30:00|10368.6|10363.6|10377.4|10372.4|10379.3|10374.3|10365.7|10360.7|176
1685496900000|2023-05-31 01:35:00|10377.8|10372.8|10378.4|10373.4|10380.4|10375.4|10377.4|10372.4|40
1685497200000|2023-05-31 01:40:00|10378.3|10373.3|10379.7|10374.7|10380|10375|10377.6|10372.6|24
1685497500000|2023-05-31 01:45:00|10379.5|10374.5|10381.7|10376.7|10383.2|10378.2|10379.4|10374.4|54
1685497800000|2023-05-31 01:50:00|10381.9|10376.9|10379.8|10374.8|10381.9|10376.9|10379.2|10374.2|12
1685498100000|2023-05-31 01:55:00|10379.9|10374.9|10382.7|10377.7|10383.4|10378.4|10379.6|10374.6|17
1685498400000|2023-05-31 02:00:00|10382.9|10377.9|10384.6|10379.6|10385.1|10380.1|10380.9|10375.9|35
1685498700000|2023-05-31 02:05:00|10384.4|10379.4|10386.1|10381.1|10386.1|10381.1|10384.4|10379.4|18
1685499000000|2023-05-31 02:10:00|10385.6|10380.6|10385.4|10380.4|10386.6|10381.6|10384.6|10379.6|16
1685499300000|2023-05-31 02:15:00|10385.1|10380.1|10385.4|10380.4|10385.6|10380.6|10384.6|10379.6|12
1685499600000|2023-05-31 02:20:00|10385.5|10380.5|10386.6|10381.6|10387.6|10382.6|10385.4|10380.4|7
1685499900000|2023-05-31 02:25:00|10386.7|10381.7|10387.1|10382.1|10388.1|10383.1|10386.4|10381.4|2
1685500200000|2023-05-31 02:30:00|10387.4|10382.4|10387.6|10382.6|10388.6|10383.6|10387.1|10382.1|10
1685500500000|2023-05-31 02:35:00|10387.9|10382.9|10388.6|10383.6|10390.1|10385.1|10387.4|10382.4|25
1685500800000|2023-05-31 02:40:00|10388.8|10383.8|10388.8|10383.8|10389.4|10384.4|10388.3|10383.3|4
1685501100000|2023-05-31 02:45:00|10388.6|10383.6|10389.6|10384.6|10389.7|10384.7|10388.1|10383.1|21
1685501400000|2023-05-31 02:50:00|10389.7|10384.7|10388.8|10383.8|10389.7|10384.7|10388.3|10383.3|8
1685501700000|2023-05-31 02:55:00|10388.6|10383.6|10388.6|10383.6|10389.1|10384.1|10388.5|10383.5|25
1685502000000|2023-05-31 03:00:00|10388.8|10383.8|10389.6|10384.6|10389.8|10384.8|10388.3|10383.3|7
1685502300000|2023-05-31 03:05:00|10389.8|10384.8|10391.1|10386.1|10391.1|10386.1|10389.6|10384.6|23
1685502600000|2023-05-31 03:10:00|10391.3|10386.3|10392.6|10387.6|10392.8|10387.8|10390.9|10385.9|29
1685502900000|2023-05-31 03:15:00|10393|10388|10394.7|10389.7|10396.1|10391.1|10392.8|10387.8|41
1685503200000|2023-05-31 03:20:00|10394.9|10389.9|10395.1|10390.1|10395.1|10390.1|10394.1|10389.1|8
1685503500000|2023-05-31 03:25:00|10395.3|10390.3|10393.5|10388.5|10395.3|10390.3|10393.3|10388.3|15
1685503800000|2023-05-31 03:30:00|10393.3|10388.3|10396.3|10391.3|10396.8|10391.8|10393.3|10388.3|14
1685504100000|2023-05-31 03:35:00|10396.5|10391.5|10394.6|10389.6|10397.6|10392.6|10394.6|10389.6|30
1685504400000|2023-05-31 03:40:00|10394.5|10389.5|10392.1|10387.1|10394.8|10389.8|10392.1|10387.1|2
1685504700000|2023-05-31 03:45:00|10391.9|10386.9|10392.8|10387.8|10393.3|10388.3|10391.8|10386.8|4
1685505000000|2023-05-31 03:50:00|10392.5|10387.5|10393.8|10388.8|10394.8|10389.8|10392.3|10387.3|3
1685505300000|2023-05-31 03:55:00|10394.1|10389.1|10393.6|10388.6|10394.3|10389.3|10393.3|10388.3|1
1685505600000|2023-05-31 04:00:00|10394.1|10389.1|10395.1|10390.1|10395.6|10390.6|10394|10389|10
1685505900000|2023-05-31 04:05:00|10395.5|10390.5|10395|10390|10395.8|10390.8|10394.3|10389.3|46
1685506200000|2023-05-31 04:10:00|10394.8|10389.8|10393.8|10388.8|10394.8|10389.8|10393.5|10388.5|3
1685506500000|2023-05-31 04:15:00|10394|10389|10393.6|10388.6|10394.1|10389.1|10392.3|10387.3|7
1685506800000|2023-05-31 04:20:00|10393.7|10388.7|10393.1|10388.1|10393.7|10388.7|10392.6|10387.6|1
1685507100000|2023-05-31 04:25:00|10392.9|10387.9|10394.1|10389.1|10394.1|10389.1|10392.3|10387.3|0
1685507400000|2023-05-31 04:30:00|10394|10389|10393.1|10388.1|10394.1|10389.1|10393.1|10388.1|2
1685507700000|2023-05-31 04:35:00|10392.9|10387.9|10394|10389|10394.1|10389.1|10392.3|10387.3|3
1685508000000|2023-05-31 04:40:00|10393.8|10388.8|10394.1|10389.1|10394.1|10389.1|10392.8|10387.8|3
1685508300000|2023-05-31 04:45:00|10394.3|10389.3|10395.3|10390.3|10395.3|10390.3|10393.8|10388.8|4
1685508600000|2023-05-31 04:50:00|10395.6|10390.6|10394.6|10389.6|10396.6|10391.6|10394.6|10389.6|27
1685508900000|2023-05-31 04:55:00|10394.3|10389.3|10393.8|10388.8|10394.6|10389.6|10392.3|10387.3|5
1685509200000|2023-05-31 05:00:00|10394.1|10389.1|10395.6|10390.6|10396.6|10391.6|10393.8|10388.8|6
1685509500000|2023-05-31 05:05:00|10395.3|10390.3|10394.6|10389.6|10395.3|10390.3|10393.3|10388.3|7
1685509800000|2023-05-31 05:10:00|10394.8|10389.8|10395.3|10390.3|10395.8|10390.8|10394.3|10389.3|18
1685510100000|2023-05-31 05:15:00|10395.1|10390.1|10393.1|10388.1|10396.1|10391.1|10392.1|10387.1|17
1685510400000|2023-05-31 05:20:00|10393|10388|10392.4|10387.4|10393|10388|10391.6|10386.6|4
1685510700000|2023-05-31 05:25:00|10392.5|10387.5|10394.4|10389.4|10396.6|10391.6|10391.1|10386.1|84
1685511000000|2023-05-31 05:30:00|10394.5|10389.5|10395.6|10390.6|10400.6|10395.6|10394.4|10389.4|143
1685511300000|2023-05-31 05:35:00|10395.4|10390.4|10396.4|10391.4|10398.5|10393.5|10394.8|10389.8|81
1685511600000|2023-05-31 05:40:00|10395.9|10390.9|10394.4|10389.4|10396|10391|10393.5|10388.5|40
1685511900000|2023-05-31 05:45:00|10394.5|10389.5|10392.4|10387.4|10395|10390|10392.2|10387.2|15
1685512200000|2023-05-31 05:50:00|10392.2|10387.2|10389.4|10384.4|10393|10388|10389.4|10384.4|55
1685512500000|2023-05-31 05:55:00|10389.5|10384.5|10389|10384|10391.1|10386.1|10387.8|10382.8|11
1685512800000|2023-05-31 06:00:00|10388.9|10383.9|10391.7|10386.7|10392.7|10387.7|10388.4|10383.4|59
1685513100000|2023-05-31 06:05:00|10391.5|10386.5|10392.9|10387.9|10394.4|10389.4|10391.4|10386.4|25
1685513400000|2023-05-31 06:10:00|10392.7|10387.7|10395.1|10390.1|10396.2|10391.2|10391.9|10386.9|18
1685513700000|2023-05-31 06:15:00|10394.9|10389.9|10391.4|10386.4|10394.9|10389.9|10390.1|10385.1|38
1685514000000|2023-05-31 06:20:00|10391.1|10386.1|10393.4|10388.4|10394.7|10389.7|10390.9|10385.9|24
1685514300000|2023-05-31 06:25:00|10393.2|10388.2|10398.7|10393.7|10399.1|10394.1|10392.4|10387.4|43
1685514600000|2023-05-31 06:30:00|10398.8|10393.8|10395.7|10390.7|10400.5|10395.5|10394.9|10389.9|39
1685514900000|2023-05-31 06:35:00|10395.9|10390.9|10395.4|10390.4|10396.2|10391.2|10394.3|10389.3|19
1685515200000|2023-05-31 06:40:00|10394.9|10389.9|10397.4|10392.4|10398.7|10393.7|10394.9|10389.9|23
1685515500000|2023-05-31 06:45:00|10399.3|10394.3|10397.3|10392.3|10400.7|10395.7|10394.8|10389.8|114
1685515800000|2023-05-31 06:50:00|10397.1|10392.1|10398.4|10393.4|10400.1|10395.1|10396.4|10391.4|32
1685516100000|2023-05-31 06:55:00|10398.7|10393.7|10399.4|10394.4|10399.9|10394.9|10397.4|10392.4|36
1685516400000|2023-05-31 07:00:00|10399.9|10394.9|10405.1|10400.1|10405.6|10400.6|10399.4|10394.4|69
1685516700000|2023-05-31 07:05:00|10405.4|10400.4|10406.7|10401.7|10407.2|10402.2|10402.9|10397.9|58
1685517000000|2023-05-31 07:10:00|10406.9|10401.9|10407.6|10402.6|10408.8|10403.8|10406.6|10401.6|109
1685517300000|2023-05-31 07:15:00|10407.4|10402.4|10408.2|10403.2|10408.2|10403.2|10404.6|10399.6|21
1685517600000|2023-05-31 07:20:00|10408.1|10403.1|10406.3|10401.3|10410.6|10405.6|10406.3|10401.3|74
1685517900000|2023-05-31 07:25:00|10406.4|10401.4|10406.4|10401.4|10407.1|10402.1|10404.3|10399.3|42
1685518200000|2023-05-31 07:30:00|10406.3|10401.3|10407.7|10402.7|10408.5|10403.5|10405.8|10400.8|25
1685518500000|2023-05-31 07:35:00|10407.9|10402.9|10408|10403|10408.8|10403.8|10407.1|10402.1|11
1685518800000|2023-05-31 07:40:00|10408.2|10403.2|10410.9|10405.9|10411|10406|10405.7|10400.7|12
1685519100000|2023-05-31 07:45:00|10411|10406|10412|10407|10413.5|10408.5|10409.3|10404.3|137
1685519400000|2023-05-31 07:50:00|10411.9|10406.9|10410.3|10405.3|10412.5|10407.5|10410.2|10405.2|27
1685519700000|2023-05-31 07:55:00|10410.2|10405.2|10407.3|10402.3|10411.5|10406.5|10407.3|10402.3|24
1685520000000|2023-05-31 08:00:00|10407.5|10402.5|10413.5|10408.5|10414.2|10409.2|10407.5|10402.5|50
1685520300000|2023-05-31 08:05:00|10413.4|10408.4|10415|10410|10416.5|10411.5|10411.5|10406.5|39
1685520600000|2023-05-31 08:10:00|10415.3|10410.3|10417|10412|10417.9|10412.9|10415.2|10410.2|15
1685520900000|2023-05-31 08:15:00|10416.9|10411.9|10415.2|10410.2|10417|10412|10413|10408|28
1685521200000|2023-05-31 08:20:00|10415.6|10410.6|10412.2|10407.2|10416|10411|10411.4|10406.4|21
1685521500000|2023-05-31 08:25:00|10412.4|10407.4|10413.7|10408.7|10413.7|10408.7|10411.5|10406.5|14
1685521800000|2023-05-31 08:30:00|10413.6|10408.6|10414.7|10409.7|10416.5|10411.5|10413.4|10408.4|26
1685522100000|2023-05-31 08:35:00|10414.3|10409.3|10418.2|10413.2|10418.3|10413.3|10413.5|10408.5|35
1685522400000|2023-05-31 08:40:00|10418|10413|10418.7|10413.7|10420.3|10415.3|10417.7|10412.7|38
1685522700000|2023-05-31 08:45:00|10418.5|10413.5|10419.2|10414.2|10421|10416|10417.9|10412.9|48
1685523000000|2023-05-31 08:50:00|10419.5|10414.5|10421.9|10416.9|10422.9|10417.9|10418.9|10413.9|60
1685523300000|2023-05-31 08:55:00|10421.8|10416.8|10422.5|10417.5|10423.4|10418.4|10421.2|10416.2|59
1685523600000|2023-05-31 09:00:00|10422.7|10417.7|10417.2|10412.2|10422.7|10417.7|10416.1|10411.1|65
1685523900000|2023-05-31 09:05:00|10417.4|10412.4|10417.6|10412.6|10419.4|10414.4|10415.8|10410.8|35
1685524200000|2023-05-31 09:10:00|10417.7|10412.7|10420.7|10415.7|10421.7|10416.7|10417.7|10412.7|40
1685524500000|2023-05-31 09:15:00|10420.6|10415.6|10421.7|10416.7|10422.4|10417.4|10419.4|10414.4|16
1685524800000|2023-05-31 09:20:00|10421.6|10416.6|10421.1|10416.1|10421.7|10416.7|10418.9|10413.9|13
1685525100000|2023-05-31 09:25:00|10420.9|10415.9|10413.7|10408.7|10420.9|10415.9|10412.9|10407.9|42
1685525400000|2023-05-31 09:30:00|10414.2|10409.2|10412.2|10407.2|10415.2|10410.2|10412.1|10407.1|35
1685525700000|2023-05-31 09:35:00|10412.5|10407.5|10411.4|10406.4|10412.8|10407.8|10410.6|10405.6|65
1685526000000|2023-05-31 09:40:00|10411.3|10406.3|10411.4|10406.4|10412.5|10407.5|10410.8|10405.8|8
1685526300000|2023-05-31 09:45:00|10411.7|10406.7|10413.9|10408.9|10415.1|10410.1|10411.7|10406.7|17
1685526600000|2023-05-31 09:50:00|10413.7|10408.7|10415|10410|10415.7|10410.7|10412.7|10407.7|25
1685526900000|2023-05-31 09:55:00|10414.9|10409.9|10412.3|10407.3|10415.5|10410.5|10412.3|10407.3|18
1685527200000|2023-05-31 10:00:00|10412.4|10407.4|10414.2|10409.2|10414.7|10409.7|10411.6|10406.6|7
1685527500000|2023-05-31 10:05:00|10413.9|10408.9|10413.1|10408.1|10414.7|10409.7|10413.1|10408.1|5
1685527800000|2023-05-31 10:10:00|10413|10408|10415.5|10410.5|10415.8|10410.8|10412.9|10407.9|10
1685528100000|2023-05-31 10:15:00|10415.7|10410.7|10415.9|10410.9|10417|10412|10415|10410|25
1685528400000|2023-05-31 10:20:00|10415.7|10410.7|10415.7|10410.7|10417|10412|10414.9|10409.9|24
1685528700000|2023-05-31 10:25:00|10415.4|10410.4|10414.2|10409.2|10415.4|10410.4|10413.4|10408.4|9
1685529000000|2023-05-31 10:30:00|10414.4|10409.4|10410.5|10405.5|10414.4|10409.4|10409.9|10404.9|19
1685529300000|2023-05-31 10:35:00|10410.4|10405.4|10411.2|10406.2|10411.2|10406.2|10409.7|10404.7|21
1685529600000|2023-05-31 10:40:00|10411.7|10406.7|10409.9|10404.9|10411.9|10406.9|10409.3|10404.3|5
1685529900000|2023-05-31 10:45:00|10410|10405|10410.5|10405.5|10411.5|10406.5|10408.5|10403.5|28
1685530200000|2023-05-31 10:50:00|10410.7|10405.7|10412.2|10407.2|10412.5|10407.5|10410|10405|9
1685530500000|2023-05-31 10:55:00|10412.3|10407.3|10410.9|10405.9|10414.7|10409.7|10410.7|10405.7|44
1685530800000|2023-05-31 11:00:00|10411|10406|10411.7|10406.7|10411.8|10406.8|10408.7|10403.7|39
1685531100000|2023-05-31 11:05:00|10411.8|10406.8|10411.7|10406.7|10412.7|10407.7|10409|10404|32
1685531400000|2023-05-31 11:10:00|10411.4|10406.4|10410.5|10405.5|10412.8|10407.8|10410|10405|57
1685531700000|2023-05-31 11:15:00|10410.4|10405.4|10408.5|10403.5|10410.5|10405.5|10406.7|10401.7|27
1685532000000|2023-05-31 11:20:00|10408.4|10403.4|10407.7|10402.7|10408.7|10403.7|10406.2|10401.2|12
1685532300000|2023-05-31 11:25:00|10407.8|10402.8|10405.2|10400.2|10408.2|10403.2|10405|10400|8
1685532600000|2023-05-31 11:30:00|10405.5|10400.5|10404|10399|10405.5|10400.5|10403.9|10398.9|15
1685532900000|2023-05-31 11:35:00|10403.9|10398.9|10403.7|10398.7|10404.3|10399.3|10401.7|10396.7|31
1685533200000|2023-05-31 11:40:00|10403.8|10398.8|10406.2|10401.2|10406.3|10401.3|10402.9|10397.9|16
1685533500000|2023-05-31 11:45:00|10406.7|10401.7|10406.7|10401.7|10406.7|10401.7|10404|10399|6
1685533800000|2023-05-31 11:50:00|10406.4|10401.4|10406.4|10401.4|10407.3|10402.3|10405.9|10400.9|29
1685534100000|2023-05-31 11:55:00|10406.2|10401.2|10406.1|10401.1|10406.7|10401.7|10405.4|10400.4|47
1685534400000|2023-05-31 12:00:00|10405.9|10400.9|10402.7|10397.7|10406|10401|10402.6|10397.6|66
1685534700000|2023-05-31 12:05:00|10402.6|10397.6|10402.5|10397.5|10403.3|10398.3|10401.9|10396.9|38
1685535000000|2023-05-31 12:10:00|10402.8|10397.8|10398.7|10393.7|10403|10398|10398.5|10393.5|25
1685535300000|2023-05-31 12:15:00|10398.6|10393.6|10399.9|10394.9|10400|10395|10398.4|10393.4|26
1685535600000|2023-05-31 12:20:00|10399.6|10394.6|10404.1|10399.1|10405.3|10400.3|10399.6|10394.6|33
1685535900000|2023-05-31 12:25:00|10404.3|10399.3|10403.5|10398.5|10405.3|10400.3|10403.2|10398.2|73
1685536200000|2023-05-31 12:30:00|10403.4|10398.4|10403.8|10398.8|10405.4|10400.4|10399.7|10394.7|36
1685536500000|2023-05-31 12:35:00|10403.3|10398.3|10401.8|10396.8|10403.8|10398.8|10400.9|10395.9|12
1685536800000|2023-05-31 12:40:00|10401.6|10396.6|10400.8|10395.8|10402.6|10397.6|10400.3|10395.3|19
1685537100000|2023-05-31 12:45:00|10400.9|10395.9|10402.3|10397.3|10404.3|10399.3|10400.9|10395.9|36
1685537400000|2023-05-31 12:50:00|10401.8|10396.8|10402.5|10397.5|10402.8|10397.8|10400.3|10395.3|48
1685537700000|2023-05-31 12:55:00|10402.3|10397.3|10404.8|10399.8|10405.8|10400.8|10401.3|10396.3|11
1685538000000|2023-05-31 13:00:00|10405|10400|10405.7|10400.7|10407.4|10402.4|10404.5|10399.5|55
1685538300000|2023-05-31 13:05:00|10405.5|10400.5|10401.3|10396.3|10405.5|10400.5|10401|10396|37
1685538600000|2023-05-31 13:10:00|10401.5|10396.5|10401.6|10396.6|10402.6|10397.6|10399|10394|47
1685538900000|2023-05-31 13:15:00|10401.8|10396.8|10399.7|10394.7|10402.8|10397.8|10399.5|10394.5|28
1685539200000|2023-05-31 13:20:00|10399.8|10394.8|10401.8|10396.8|10403|10398|10399.8|10394.8|43
1685539500000|2023-05-31 13:25:00|10402|10397|10400.5|10395.5|10404.2|10399.2|10400.2|10395.2|74
1685539800000|2023-05-31 13:30:00|10400.8|10395.8|10398.5|10393.5|10400.8|10395.8|10398.2|10393.2|72
1685540100000|2023-05-31 13:35:00|10399.2|10394.2|10394.7|10389.7|10399.2|10394.2|10394.5|10389.5|94
1685540400000|2023-05-31 13:40:00|10394.4|10389.4|10388|10383|10395.5|10390.5|10382.7|10377.7|544
1685540700000|2023-05-31 13:45:00|10387.9|10382.9|10386.2|10381.2|10390.6|10385.6|10385.7|10380.7|322
1685541000000|2023-05-31 13:50:00|10386.1|10381.1|10392.4|10387.4|10393.9|10388.9|10383.1|10378.1|187
1685541300000|2023-05-31 13:55:00|10392.7|10387.7|10391.2|10386.2|10394.8|10389.8|10390.9|10385.9|119
1685541600000|2023-05-31 14:00:00|10396.6|10391.6|10417|10412|10419|10414|10396.6|10391.6|576
1685541900000|2023-05-31 14:05:00|10416.9|10411.9|10417.1|10412.1|10418.8|10413.8|10413.7|10408.7|200
1685542200000|2023-05-31 14:10:00|10417.3|10412.3|10421.4|10416.4|10421.4|10416.4|10414.1|10409.1|146
1685542500000|2023-05-31 14:15:00|10421.6|10416.6|10420.3|10415.3|10421.7|10416.7|10417.6|10412.6|142
1685542800000|2023-05-31 14:20:00|10420.4|10415.4|10417.5|10412.5|10422|10417|10417.5|10412.5|107
1685543100000|2023-05-31 14:25:00|10417.6|10412.6|10418.3|10413.3|10419.6|10414.6|10416.1|10411.1|87
1685543400000|2023-05-31 14:30:00|10418.2|10413.2|10411|10406|10418.2|10413.2|10410.1|10405.1|93
1685543700000|2023-05-31 14:35:00|10410.8|10405.8|10405.8|10400.8|10412|10407|10405.1|10400.1|133
1685544000000|2023-05-31 14:40:00|10406|10401|10404|10399|10406.9|10401.9|10395.8|10390.8|158
1685544300000|2023-05-31 14:45:00|10403.8|10398.8|10411|10406|10414|10409|10403.8|10398.8|151
1685544600000|2023-05-31 14:50:00|10410.3|10405.3|10412.2|10407.2|10413.5|10408.5|10403.2|10398.2|149
1685544900000|2023-05-31 14:55:00|10412|10407|10411|10406|10413|10408|10408.5|10403.5|172
1685545200000|2023-05-31 15:00:00|10410.9|10405.9|10409.3|10404.3|10413.8|10408.8|10409|10404|149
1685545500000|2023-05-31 15:05:00|10409.5|10404.5|10415.8|10410.8|10416.1|10411.1|10409.5|10404.5|55
1685545800000|2023-05-31 15:10:00|10415.9|10410.9|10415.8|10410.8|10417.9|10412.9|10414.3|10409.3|71
1685546100000|2023-05-31 15:15:00|10416.1|10411.1|10419.3|10414.3|10419.8|10414.8|10414.3|10409.3|53
1685546400000|2023-05-31 15:20:00|10419.2|10414.2|10413|10408|10419.9|10414.9|10412.2|10407.2|63
1685546700000|2023-05-31 15:25:00|10413.1|10408.1|10414.8|10409.8|10415.8|10410.8|10412.5|10407.5|42
1685547000000|2023-05-31 15:30:00|10414.7|10409.7|10410|10405|10414.8|10409.8|10407.3|10402.3|36
1685547300000|2023-05-31 15:35:00|10410.5|10405.5|10410.3|10405.3|10412.3|10407.3|10409.7|10404.7|33
1685547600000|2023-05-31 15:40:00|10410.5|10405.5|10404.8|10399.8|10410.8|10405.8|10403.7|10398.7|27
1685547900000|2023-05-31 15:45:00|10404.5|10399.5|10405.2|10400.2|10407.2|10402.2|10402.8|10397.8|49
1685548200000|2023-05-31 15:50:00|10405.3|10400.3|10411.4|10406.4|10411.7|10406.7|10405.2|10400.2|51
1685548500000|2023-05-31 15:55:00|10411.6|10406.6|10415.7|10410.7|10416.7|10411.7|10411.6|10406.6|76
1685548800000|2023-05-31 16:00:00|10415.9|10410.9|10417.2|10412.2|10418.7|10413.7|10415.7|10410.7|51
1685549100000|2023-05-31 16:05:00|10417.1|10412.1|10422.1|10417.1|10422.4|10417.4|10414.7|10409.7|96
1685549400000|2023-05-31 16:10:00|10422|10417|10425|10420|10427.3|10422.3|10421.4|10416.4|81
1685549700000|2023-05-31 16:15:00|10425.4|10420.4|10424.3|10419.3|10427.2|10422.2|10424.1|10419.1|58
1685550000000|2023-05-31 16:20:00|10424.2|10419.2|10423.5|10418.5|10424.3|10419.3|10422|10417|43
1685550300000|2023-05-31 16:25:00|10423.6|10418.6|10423.3|10418.3|10424.2|10419.2|10422.8|10417.8|7
1685550600000|2023-05-31 16:30:00|10423|10418|10426.2|10421.2|10427.7|10422.7|10421.8|10416.8|34
1685550900000|2023-05-31 16:35:00|10425.7|10420.7|10426.7|10421.7|10427.8|10422.8|10425.4|10420.4|29
1685551200000|2023-05-31 16:40:00|10426.8|10421.8|10428.3|10423.3|10428.3|10423.3|10426.8|10421.8|35
1685551500000|2023-05-31 16:45:00|10428.4|10423.4|10427.2|10422.2|10428.4|10423.4|10426.2|10421.2|46
1685551800000|2023-05-31 16:50:00|10427.7|10422.7|10428.8|10423.8|10429.1|10424.1|10427.4|10422.4|62
1685552100000|2023-05-31 16:55:00|10428.7|10423.7|10427.1|10422.1|10428.7|10423.7|10426.9|10421.9|57
1685552400000|2023-05-31 17:00:00|10426.4|10421.4|10426.6|10421.6|10428.7|10423.7|10426.3|10421.3|48
1685552700000|2023-05-31 17:05:00|10426.7|10421.7|10426.9|10421.9|10428|10423|10426.7|10421.7|24
1685553000000|2023-05-31 17:10:00|10426.7|10421.7|10424.2|10419.2|10426.7|10421.7|10421.7|10416.7|54
1685553300000|2023-05-31 17:15:00|10424.3|10419.3|10423.7|10418.7|10424.3|10419.3|10423|10418|12
1685553600000|2023-05-31 17:20:00|10423.8|10418.8|10424|10419|10425.3|10420.3|10423.5|10418.5|33
1685553900000|2023-05-31 17:25:00|10423.8|10418.8|10417.2|10412.2|10423.8|10418.8|10416.2|10411.2|113
1685554200000|2023-05-31 17:30:00|10417.3|10412.3|10412.2|10407.2|10417.7|10412.7|10410.7|10405.7|47
1685554500000|2023-05-31 17:35:00|10412.4|10407.4|10406.5|10401.5|10413|10408|10406.2|10401.2|71
1685554800000|2023-05-31 17:40:00|10406.7|10401.7|10400|10395|10408|10403|10399.2|10394.2|103
1685555100000|2023-05-31 17:45:00|10400.2|10395.2|10400.7|10395.7|10401|10396|10397.9|10392.9|91
1685555400000|2023-05-31 17:50:00|10400.1|10395.1|10403.6|10398.6|10403.9|10398.9|10398.1|10393.1|144
1685555700000|2023-05-31 17:55:00|10403.5|10398.5|10403.3|10398.3|10404|10399|10402.2|10397.2|22
1685556000000|2023-05-31 18:00:00|10403.4|10398.4|10397|10392|10403.6|10398.6|10396.7|10391.7|87
1685556300000|2023-05-31 18:05:00|10397.2|10392.2|10396.9|10391.9|10397.7|10392.7|10395.2|10390.2|54
1685556600000|2023-05-31 18:10:00|10396.7|10391.7|10396.2|10391.2|10398.3|10393.3|10395.9|10390.9|14
1685556900000|2023-05-31 18:15:00|10395.9|10390.9|10393.7|10388.7|10397|10392|10393.7|10388.7|56
1685557200000|2023-05-31 18:20:00|10393.2|10388.2|10391.3|10386.3|10394|10389|10391.2|10386.2|27
1685557500000|2023-05-31 18:25:00|10391.5|10386.5|10391.4|10386.4|10393|10388|10390.7|10385.7|23
1685557800000|2023-05-31 18:30:00|10391.5|10386.5|10391.5|10386.5|10393.7|10388.7|10390.7|10385.7|26
1685558100000|2023-05-31 18:35:00|10391.7|10386.7|10388.9|10383.9|10392|10387|10388.2|10383.2|28
1685558400000|2023-05-31 18:40:00|10389|10384|10388.4|10383.4|10390|10385|10388.1|10383.1|29
1685558700000|2023-05-31 18:45:00|10388.5|10383.5|10392.4|10387.4|10394.2|10389.2|10388.2|10383.2|41
1685559000000|2023-05-31 18:50:00|10392.5|10387.5|10394.9|10389.9|10396.2|10391.2|10391.6|10386.6|51
1685559300000|2023-05-31 18:55:00|10395|10390|10393.9|10388.9|10396|10391|10392.4|10387.4|139
1685559600000|2023-05-31 19:00:00|10394.4|10389.4|10397.4|10392.4|10397.7|10392.7|10394.4|10389.4|56
1685559900000|2023-05-31 19:05:00|10397.5|10392.5|10394|10389|10397.7|10392.7|10393.9|10388.9|80
1685560200000|2023-05-31 19:10:00|10394.4|10389.4|10393.2|10388.2|10396|10391|10392.9|10387.9|77
1685560500000|2023-05-31 19:15:00|10393.3|10388.3|10394.5|10389.5|10395|10390|10393.2|10388.2|31
1685560800000|2023-05-31 19:20:00|10394.4|10389.4|10395.4|10390.4|10396.5|10391.5|10393.4|10388.4|34
1685561100000|2023-05-31 19:25:00|10395.5|10390.5|10395.5|10390.5|10397.3|10392.3|10395.3|10390.3|93
1685561400000|2023-05-31 19:30:00|10395.8|10390.8|10393.5|10388.5|10396.5|10391.5|10393.2|10388.2|20
1685561700000|2023-05-31 19:35:00|10393.4|10388.4|10390.4|10385.4|10393.5|10388.5|10389.8|10384.8|12
1685562000000|2023-05-31 19:40:00|10389.8|10384.8|10387.7|10382.7|10391|10386|10387.1|10382.1|42
1685562300000|2023-05-31 19:45:00|10387.6|10382.6|10388|10383|10389|10384|10386.7|10381.7|32
1685562600000|2023-05-31 19:50:00|10388.2|10383.2|10384.2|10379.2|10389|10384|10384.2|10379.2|36
1685562900000|2023-05-31 19:55:00|10384.1|10379.1|10385.9|10380.9|10386|10381|10382.3|10377.3|76
1685563200000|2023-05-31 20:00:00|10385.8|10380.8|10384.7|10379.7|10386|10381|10382|10377|60
1685563500000|2023-05-31 20:05:00|10384.5|10379.5|10385|10380|10385.2|10380.2|10384.4|10379.4|5
1685563800000|2023-05-31 20:10:00|10385.2|10380.2|10384|10379|10385.5|10380.5|10383.9|10378.9|5
1685564100000|2023-05-31 20:15:00|10384.4|10379.4|10381.4|10376.4|10384.5|10379.5|10381.2|10376.2|10
1685564400000|2023-05-31 20:20:00|10381.5|10376.5|10383.2|10378.2|10383.9|10378.9|10381.2|10376.2|6
1685564700000|2023-05-31 20:25:00|10382.9|10377.9|10382.9|10377.9|10384.4|10379.4|10382.2|10377.2|15
1685565000000|2023-05-31 20:30:00|10382.7|10377.7|10382.9|10377.9|10383|10378|10382.4|10377.4|8
1685565300000|2023-05-31 20:35:00|10383.1|10378.1|10384.7|10379.7|10384.7|10379.7|10383.1|10378.1|10
1685565600000|2023-05-31 20:40:00|10384.6|10379.6|10384.7|10379.7|10384.9|10379.9|10384.3|10379.3|1
1685565900000|2023-05-31 20:45:00|10384.9|10379.9|10383.5|10378.5|10384.9|10379.9|10383.2|10378.2|7
1685566200000|2023-05-31 20:50:00|10383.7|10378.7|10382.7|10377.7|10383.7|10378.7|10382.4|10377.4|3
1685566500000|2023-05-31 20:55:00|10382.6|10377.6|10385.3|10380.3|10385.3|10380.3|10382.6|10377.6|11
1685577600000|2023-06-01 00:00:00|10380.2|10375.2|10379.7|10374.7|10380.8|10375.8|10378.3|10373.3|71
1685577900000|2023-06-01 00:05:00|10379.8|10374.8|10380.3|10375.3|10382.4|10377.4|10379.8|10374.8|37
1685578200000|2023-06-01 00:10:00|10380.5|10375.5|10380.5|10375.5|10380.8|10375.8|10379.1|10374.1|42
1685578500000|2023-06-01 00:15:00|10380.4|10375.4|10381.3|10376.3|10382.1|10377.1|10380.4|10375.4|8
1685578800000|2023-06-01 00:20:00|10381.1|10376.1|10380|10375|10381.4|10376.4|10380|10375|12
1685579100000|2023-06-01 00:25:00|10379.8|10374.8|10380.8|10375.8|10380.8|10375.8|10379.7|10374.7|5
1685579400000|2023-06-01 00:30:00|10380.9|10375.9|10384.7|10379.7|10385|10380|10380.8|10375.8|8
1685579700000|2023-06-01 00:35:00|10384.6|10379.6|10383.1|10378.1|10384.7|10379.7|10382.8|10377.8|7
1685580000000|2023-06-01 00:40:00|10383|10378|10385|10380|10385.1|10380.1|10383|10378|14
1685580300000|2023-06-01 00:45:00|10384.8|10379.8|10384.3|10379.3|10385.1|10380.1|10384|10379|19
1685580600000|2023-06-01 00:50:00|10384|10379|10384.8|10379.8|10385|10380|10382.3|10377.3|21
1685580900000|2023-06-01 00:55:00|10385|10380|10386|10381|10386.3|10381.3|10384.7|10379.7|7
1685581200000|2023-06-01 01:00:00|10385.9|10380.9|10385.2|10380.2|10386.2|10381.2|10384.5|10379.5|14
1685581500000|2023-06-01 01:05:00|10385|10380|10385.5|10380.5|10387|10382|10385|10380|2
1685581800000|2023-06-01 01:10:00|10385.6|10380.6|10386|10381|10388|10383|10385.5|10380.5|11
1685582100000|2023-06-01 01:15:00|10386.1|10381.1|10385.3|10380.3|10389.1|10384.1|10384.8|10379.8|19
1685582400000|2023-06-01 01:20:00|10385.5|10380.5|10385.2|10380.2|10386|10381|10383.5|10378.5|7
1685582700000|2023-06-01 01:25:00|10385|10380|10386.5|10381.5|10386.5|10381.5|10383.5|10378.5|28
1685583000000|2023-06-01 01:30:00|10386.4|10381.4|10388.9|10383.9|10389.2|10384.2|10385.7|10380.7|20
1685583300000|2023-06-01 01:35:00|10389|10384|10391.5|10386.5|10391.5|10386.5|10387.9|10382.9|21
1685583600000|2023-06-01 01:40:00|10391.8|10386.8|10392.4|10387.4|10393.4|10388.4|10390.9|10385.9|26
1685583900000|2023-06-01 01:45:00|10392.9|10387.9|10386.9|10381.9|10392.9|10387.9|10384.9|10379.9|80
1685584200000|2023-06-01 01:50:00|10387.2|10382.2|10386.1|10381.1|10388.5|10383.5|10384.9|10379.9|15
1685584500000|2023-06-01 01:55:00|10385.9|10380.9|10383.7|10378.7|10385.9|10380.9|10382.7|10377.7|19
1685584800000|2023-06-01 02:00:00|10383.9|10378.9|10384.6|10379.6|10385.4|10380.4|10383.9|10378.9|19
1685585100000|2023-06-01 02:05:00|10384.8|10379.8|10384.2|10379.2|10386.9|10381.9|10384.2|10379.2|15
1685585400000|2023-06-01 02:10:00|10384.1|10379.1|10383.4|10378.4|10386|10381|10383.2|10378.2|33
1685585700000|2023-06-01 02:15:00|10383.6|10378.6|10386.2|10381.2|10386.2|10381.2|10382.4|10377.4|53
1685586000000|2023-06-01 02:20:00|10386.5|10381.5|10386.7|10381.7|10387.4|10382.4|10386.1|10381.1|23
1685586300000|2023-06-01 02:25:00|10386.6|10381.6|10387.7|10382.7|10387.7|10382.7|10386.6|10381.6|21
1685586600000|2023-06-01 02:30:00|10387.6|10382.6|10386.6|10381.6|10387.6|10382.6|10385.9|10380.9|18
1685586900000|2023-06-01 02:35:00|10386.3|10381.3|10386.1|10381.1|10386.3|10381.3|10385.5|10380.5|37
1685587200000|2023-06-01 02:40:00|10386.2|10381.2|10385.9|10380.9|10387.1|10382.1|10385.8|10380.8|1
1685587500000|2023-06-01 02:45:00|10385.8|10380.8|10385.4|10380.4|10386.1|10381.1|10384.1|10379.1|13
1685587800000|2023-06-01 02:50:00|10385.6|10380.6|10386.6|10381.6|10386.9|10381.9|10384.6|10379.6|14
1685588100000|2023-06-01 02:55:00|10386.7|10381.7|10385.4|10380.4|10386.9|10381.9|10385.1|10380.1|4
1685588400000|2023-06-01 03:00:00|10385.7|10380.7|10385.1|10380.1|10386.9|10381.9|10384.9|10379.9|16
1685588700000|2023-06-01 03:05:00|10384.6|10379.6|10383.4|10378.4|10385.7|10380.7|10383.1|10378.1|6
1685589000000|2023-06-01 03:10:00|10383.3|10378.3|10384.3|10379.3|10384.9|10379.9|10382.6|10377.6|11
1685589300000|2023-06-01 03:15:00|10384.1|10379.1|10385.7|10380.7|10385.7|10380.7|10384.1|10379.1|1
1685589600000|2023-06-01 03:20:00|10385.6|10380.6|10385.6|10380.6|10385.9|10380.9|10384.6|10379.6|7
1685589900000|2023-06-01 03:25:00|10385.7|10380.7|10386.3|10381.3|10386.4|10381.4|10385.4|10380.4|5
1685590200000|2023-06-01 03:30:00|10386.4|10381.4|10386.1|10381.1|10386.7|10381.7|10386|10381|9
1685590500000|2023-06-01 03:35:00|10386.3|10381.3|10387.3|10382.3|10387.6|10382.6|10386.3|10381.3|9
1685590800000|2023-06-01 03:40:00|10387|10382|10387.3|10382.3|10387.6|10382.6|10387|10382|4
1685591100000|2023-06-01 03:45:00|10387|10382|10387.8|10382.8|10387.8|10382.8|10387|10382|5
1685591400000|2023-06-01 03:50:00|10387.9|10382.9|10389.2|10384.2|10389.2|10384.2|10387.8|10382.8|6
1685591700000|2023-06-01 03:55:00|10389.4|10384.4|10389|10384|10390.1|10385.1|10389|10384|8
1685592000000|2023-06-01 04:00:00|10389.1|10384.1|10389.6|10384.6|10390.1|10385.1|10389.1|10384.1|10
1685592300000|2023-06-01 04:05:00|10389.5|10384.5|10389|10384|10389.5|10384.5|10389|10384|3
1685592600000|2023-06-01 04:10:00|10388.7|10383.7|10390.1|10385.1|10390.6|10385.6|10388.7|10383.7|1
1685592900000|2023-06-01 04:15:00|10390|10385|10387.8|10382.8|10390|10385|10387.7|10382.7|1
1685593200000|2023-06-01 04:20:00|10387.6|10382.6|10386.6|10381.6|10387.8|10382.8|10386.4|10381.4|3
1685593500000|2023-06-01 04:25:00|10386.5|10381.5|10384.6|10379.6|10386.6|10381.6|10384.1|10379.1|4
1685593800000|2023-06-01 04:30:00|10384.4|10379.4|10385.6|10380.6|10386.3|10381.3|10384.1|10379.1|4
1685594100000|2023-06-01 04:35:00|10385.3|10380.3|10386.6|10381.6|10386.6|10381.6|10384.8|10379.8|0
1685594400000|2023-06-01 04:40:00|10386.9|10381.9|10387.6|10382.6|10388.1|10383.1|10386.6|10381.6|2
1685594700000|2023-06-01 04:45:00|10387.5|10382.5|10386.4|10381.4|10387.6|10382.6|10385.8|10380.8|2
1685595000000|2023-06-01 04:50:00|10386.8|10381.8|10387.4|10382.4|10387.4|10382.4|10386.6|10381.6|2
1685595300000|2023-06-01 04:55:00|10387.8|10382.8|10391.5|10386.5|10391.5|10386.5|10387.8|10382.8|12
1685595600000|2023-06-01 05:00:00|10391.3|10386.3|10391.5|10386.5|10393.6|10388.6|10391|10386|46
1685595900000|2023-06-01 05:05:00|10391.7|10386.7|10389.5|10384.5|10391.8|10386.8|10388.8|10383.8|2
1685596200000|2023-06-01 05:10:00|10389.7|10384.7|10392.5|10387.5|10392.6|10387.6|10389.6|10384.6|6
1685596500000|2023-06-01 05:15:00|10392.3|10387.3|10393|10388|10393.2|10388.2|10392.1|10387.1|7
1685596800000|2023-06-01 05:20:00|10392.9|10387.9|10391.3|10386.3|10392.9|10387.9|10391|10386|23
1685597100000|2023-06-01 05:25:00|10391.8|10386.8|10392.7|10387.7|10393|10388|10391.5|10386.5|8
1685597400000|2023-06-01 05:30:00|10392.6|10387.6|10393.1|10388.1|10393.3|10388.3|10391.5|10386.5|13
1685597700000|2023-06-01 05:35:00|10393.6|10388.6|10395.8|10390.8|10396.2|10391.2|10393.6|10388.6|13
1685598000000|2023-06-01 05:40:00|10395.7|10390.7|10395.3|10390.3|10395.9|10390.9|10394|10389|7
1685598300000|2023-06-01 05:45:00|10395.1|10390.1|10395.8|10390.8|10396.3|10391.3|10394.7|10389.7|13
1685598600000|2023-06-01 05:50:00|10395.9|10390.9|10395.7|10390.7|10396.9|10391.9|10395.6|10390.6|60
1685598900000|2023-06-01 05:55:00|10395.6|10390.6|10397.8|10392.8|10398|10393|10395.2|10390.2|50
1685599200000|2023-06-01 06:00:00|10397.7|10392.7|10397.3|10392.3|10400.3|10395.3|10396.7|10391.7|55
1685599500000|2023-06-01 06:05:00|10397.2|10392.2|10394.8|10389.8|10397.5|10392.5|10394.2|10389.2|133
1685599800000|2023-06-01 06:10:00|10395|10390|10397.2|10392.2|10398|10393|10393.2|10388.2|16
1685600100000|2023-06-01 06:15:00|10397|10392|10395.3|10390.3|10398.5|10393.5|10395|10390|34
1685600400000|2023-06-01 06:20:00|10395.1|10390.1|10396.2|10391.2|10397|10392|10394|10389|35
1685600700000|2023-06-01 06:25:00|10396.5|10391.5|10395.3|10390.3|10396.5|10391.5|10393|10388|11
1685601000000|2023-06-01 06:30:00|10395.5|10390.5|10398|10393|10399.3|10394.3|10394.8|10389.8|21
1685601300000|2023-06-01 06:35:00|10397.7|10392.7|10394.2|10389.2|10397.8|10392.8|10393.9|10388.9|14
1685601600000|2023-06-01 06:40:00|10394|10389|10395.5|10390.5|10395.5|10390.5|10393.9|10388.9|9
1685601900000|2023-06-01 06:45:00|10395.6|10390.6|10393.5|10388.5|10396|10391|10392.5|10387.5|34
1685602200000|2023-06-01 06:50:00|10393.7|10388.7|10396.7|10391.7|10397|10392|10393.2|10388.2|9
1685602500000|2023-06-01 06:55:00|10396.4|10391.4|10393|10388|10397.5|10392.5|10392.5|10387.5|23
1685602800000|2023-06-01 07:00:00|10393.5|10388.5|10396|10391|10396.5|10391.5|10391.5|10386.5|68
1685603100000|2023-06-01 07:05:00|10395.8|10390.8|10395|10390|10397.1|10392.1|10394|10389|54
1685603400000|2023-06-01 07:10:00|10395.1|10390.1|10394.3|10389.3|10397.6|10392.6|10393.8|10388.8|31
1685603700000|2023-06-01 07:15:00|10394.1|10389.1|10401.6|10396.6|10402|10397|10394|10389|52
1685604000000|2023-06-01 07:20:00|10401.5|10396.5|10402.9|10397.9|10403.6|10398.6|10400.6|10395.6|26
1685604300000|2023-06-01 07:25:00|10403|10398|10405.5|10400.5|10405.5|10400.5|10401.5|10396.5|25
1685604600000|2023-06-01 07:30:00|10405.4|10400.4|10407.6|10402.6|10407.8|10402.8|10402.3|10397.3|35
1685604900000|2023-06-01 07:35:00|10407.3|10402.3|10408.8|10403.8|10409.3|10404.3|10405.6|10400.6|28
1685605200000|2023-06-01 07:40:00|10409|10404|10410.7|10405.7|10413.5|10408.5|10408.7|10403.7|41
1685605500000|2023-06-01 07:45:00|10410.5|10405.5|10408.4|10403.4|10411.6|10406.6|10407.3|10402.3|22
1685605800000|2023-06-01 07:50:00|10408.5|10403.5|10409|10404|10411.9|10406.9|10408.1|10403.1|11
1685606100000|2023-06-01 07:55:00|10408.9|10403.9|10405.7|10400.7|10412|10407|10405.7|10400.7|21
1685606400000|2023-06-01 08:00:00|10406|10401|10410|10405|10410.9|10405.9|10406|10401|31
1685606700000|2023-06-01 08:05:00|10410.5|10405.5|10408.7|10403.7|10410.5|10405.5|10408|10403|18
1685607000000|2023-06-01 08:10:00|10408.5|10403.5|10406|10401|10408.8|10403.8|10403.8|10398.8|29
1685607300000|2023-06-01 08:15:00|10405.9|10400.9|10401.5|10396.5|10406.4|10401.4|10401.5|10396.5|15
1685607600000|2023-06-01 08:20:00|10401.3|10396.3|10403.1|10398.1|10405|10400|10401.3|10396.3|14
1685607900000|2023-06-01 08:25:00|10402.9|10397.9|10401.3|10396.3|10404.1|10399.1|10401|10396|18
1685608200000|2023-06-01 08:30:00|10401.8|10396.8|10401.6|10396.6|10403.1|10398.1|10401|10396|23
1685608500000|2023-06-01 08:35:00|10401.8|10396.8|10402.8|10397.8|10405|10400|10401|10396|8
1685608800000|2023-06-01 08:40:00|10403|10398|10399|10394|10403.1|10398.1|10398.5|10393.5|22
1685609100000|2023-06-01 08:45:00|10398.8|10393.8|10398.3|10393.3|10399.1|10394.1|10397.1|10392.1|31
1685609400000|2023-06-01 08:50:00|10398.2|10393.2|10395.1|10390.1|10398.3|10393.3|10394.6|10389.6|20
1685609700000|2023-06-01 08:55:00|10395|10390|10393|10388|10395.1|10390.1|10392.9|10387.9|39
1685610000000|2023-06-01 09:00:00|10392.4|10387.4|10393.1|10388.1|10396.6|10391.6|10392|10387|43
1685610300000|2023-06-01 09:05:00|10393|10388|10391.5|10386.5|10393.5|10388.5|10391.5|10386.5|19
1685610600000|2023-06-01 09:10:00|10391.8|10386.8|10391.8|10386.8|10393.9|10388.9|10391.7|10386.7|25
1685610900000|2023-06-01 09:15:00|10392|10387|10392|10387|10392.8|10387.8|10389|10384|34
1685611200000|2023-06-01 09:20:00|10392.1|10387.1|10393.1|10388.1|10393.5|10388.5|10390.5|10385.5|20
1685611500000|2023-06-01 09:25:00|10393|10388|10392.3|10387.3|10394.3|10389.3|10392|10387|22
1685611800000|2023-06-01 09:30:00|10392.5|10387.5|10390.8|10385.8|10394|10389|10390.5|10385.5|25
1685612100000|2023-06-01 09:35:00|10390.6|10385.6|10390.5|10385.5|10392|10387|10389.5|10384.5|11
1685612400000|2023-06-01 09:40:00|10390.6|10385.6|10389.5|10384.5|10391.5|10386.5|10389.5|10384.5|10
1685612700000|2023-06-01 09:45:00|10389.3|10384.3|10385.5|10380.5|10389.3|10384.3|10384.9|10379.9|53
1685613000000|2023-06-01 09:50:00|10386|10381|10380.7|10375.7|10386|10381|10380.7|10375.7|48
1685613300000|2023-06-01 09:55:00|10380.9|10375.9|10377.3|10372.3|10381|10376|10376.9|10371.9|46
1685613600000|2023-06-01 10:00:00|10377.2|10372.2|10379|10374|10379.6|10374.6|10375.8|10370.8|54
1685613900000|2023-06-01 10:05:00|10378.7|10373.7|10378.9|10373.9|10379.5|10374.5|10377|10372|21
1685614200000|2023-06-01 10:10:00|10378.6|10373.6|10379.5|10374.5|10379.8|10374.8|10378.6|10373.6|14
1685614500000|2023-06-01 10:15:00|10379.6|10374.6|10377|10372|10380.1|10375.1|10376.9|10371.9|14
1685614800000|2023-06-01 10:20:00|10376.7|10371.7|10375.8|10370.8|10376.7|10371.7|10372.5|10367.5|39
1685615100000|2023-06-01 10:25:00|10376|10371|10378.5|10373.5|10381|10376|10376|10371|41
1685615400000|2023-06-01 10:30:00|10378.3|10373.3|10376.2|10371.2|10378.3|10373.3|10374.4|10369.4|26
1685615700000|2023-06-01 10:35:00|10376|10371|10374.5|10369.5|10376.4|10371.4|10373.6|10368.6|22
1685616000000|2023-06-01 10:40:00|10374.4|10369.4|10372.3|10367.3|10374.4|10369.4|10370.4|10365.4|82
1685616300000|2023-06-01 10:45:00|10372.5|10367.5|10373|10368|10373|10368|10370.5|10365.5|42
1685616600000|2023-06-01 10:50:00|10372.8|10367.8|10374.5|10369.5|10374.5|10369.5|10371|10366|17
1685616900000|2023-06-01 10:55:00|10374.6|10369.6|10373.9|10368.9|10375.1|10370.1|10373.9|10368.9|25
1685617200000|2023-06-01 11:00:00|10373.5|10368.5|10371.1|10366.1|10373.5|10368.5|10370|10365|37
1685617500000|2023-06-01 11:05:00|10371.3|10366.3|10369.5|10364.5|10372.5|10367.5|10369.4|10364.4|47
1685617800000|2023-06-01 11:10:00|10369.9|10364.9|10368.6|10363.6|10370|10365|10366.2|10361.2|23
1685618100000|2023-06-01 11:15:00|10368.8|10363.8|10368.4|10363.4|10369.2|10364.2|10366.7|10361.7|14
1685618400000|2023-06-01 11:20:00|10368|10363|10369.2|10364.2|10370.5|10365.5|10367.7|10362.7|41
1685618700000|2023-06-01 11:25:00|10369.5|10364.5|10371.5|10366.5|10371.5|10366.5|10368.5|10363.5|37
1685619000000|2023-06-01 11:30:00|10371.4|10366.4|10368.8|10363.8|10371.5|10366.5|10368.7|10363.7|15
1685619300000|2023-06-01 11:35:00|10369|10364|10370|10365|10370.2|10365.2|10367.6|10362.6|9
1685619600000|2023-06-01 11:40:00|10369.9|10364.9|10367.1|10362.1|10370|10365|10367|10362|25
1685619900000|2023-06-01 11:45:00|10367|10362|10368.7|10363.7|10368.8|10363.8|10367|10362|25
1685620200000|2023-06-01 11:50:00|10369|10364|10373.1|10368.1|10373.4|10368.4|10369|10364|37
1685620500000|2023-06-01 11:55:00|10372.8|10367.8|10372|10367|10373.4|10368.4|10370.7|10365.7|41
1685620800000|2023-06-01 12:00:00|10371.9|10366.9|10374.7|10369.7|10374.8|10369.8|10370.7|10365.7|34
1685621100000|2023-06-01 12:05:00|10374.8|10369.8|10381.2|10376.2|10381.2|10376.2|10374.8|10369.8|139
1685621400000|2023-06-01 12:10:00|10381.1|10376.1|10386.1|10381.1|10386.3|10381.3|10380.1|10375.1|39
1685621700000|2023-06-01 12:15:00|10385.6|10380.6|10384.7|10379.7|10397.1|10392.1|10383.7|10378.7|368
1685622000000|2023-06-01 12:20:00|10384.8|10379.8|10386.8|10381.8|10392.3|10387.3|10384.7|10379.7|199
1685622300000|2023-06-01 12:25:00|10387|10382|10378.2|10373.2|10387|10382|10378.1|10373.1|240
1685622600000|2023-06-01 12:30:00|10378.3|10373.3|10375.4|10370.4|10381.1|10376.1|10369.1|10364.1|264
1685622900000|2023-06-01 12:35:00|10375.1|10370.1|10370.4|10365.4|10377.2|10372.2|10370.4|10365.4|70
1685623200000|2023-06-01 12:40:00|10370.2|10365.2|10373.2|10368.2|10378|10373|10370.1|10365.1|118
1685623500000|2023-06-01 12:45:00|10373.1|10368.1|10369.7|10364.7|10374.2|10369.2|10368.9|10363.9|66
1685623800000|2023-06-01 12:50:00|10369.5|10364.5|10365.4|10360.4|10370.2|10365.2|10365.4|10360.4|59
1685624100000|2023-06-01 12:55:00|10365.1|10360.1|10366|10361|10367.3|10362.3|10363.9|10358.9|78
1685624400000|2023-06-01 13:00:00|10365.9|10360.9|10364.2|10359.2|10367.5|10362.5|10364.1|10359.1|27
1685624700000|2023-06-01 13:05:00|10364.4|10359.4|10364.6|10359.6|10364.8|10359.8|10361.6|10356.6|90
1685625000000|2023-06-01 13:10:00|10364.7|10359.7|10369|10364|10370.7|10365.7|10364.1|10359.1|44
1685625300000|2023-06-01 13:15:00|10369.4|10364.4|10369.2|10364.2|10371|10366|10366.8|10361.8|35
1685625600000|2023-06-01 13:20:00|10369.5|10364.5|10369.4|10364.4|10371.2|10366.2|10368.4|10363.4|20
1685625900000|2023-06-01 13:25:00|10369.3|10364.3|10364.9|10359.9|10369.3|10364.3|10364.3|10359.3|32
1685626200000|2023-06-01 13:30:00|10364.8|10359.8|10355.8|10350.8|10365.5|10360.5|10354.2|10349.2|377
1685626500000|2023-06-01 13:35:00|10356.2|10351.2|10353.8|10348.8|10356.8|10351.8|10349.8|10344.8|171
1685626800000|2023-06-01 13:40:00|10353.7|10348.7|10353.9|10348.9|10357.7|10352.7|10353.5|10348.5|134
1685627100000|2023-06-01 13:45:00|10353.7|10348.7|10352.1|10347.1|10356.8|10351.8|10351.7|10346.7|65
1685627400000|2023-06-01 13:50:00|10352|10347|10348.9|10343.9|10352.1|10347.1|10348.4|10343.4|189
1685627700000|2023-06-01 13:55:00|10348.7|10343.7|10347.6|10342.6|10350.7|10345.7|10345.4|10340.4|112
1685628000000|2023-06-01 14:00:00|10337.4|10332.4|10345.3|10340.3|10345.4|10340.4|10331.6|10326.6|565
1685628300000|2023-06-01 14:05:00|10345.6|10340.6|10348.8|10343.8|10352.9|10347.9|10345.4|10340.4|281
1685628600000|2023-06-01 14:10:00|10348.6|10343.6|10350.4|10345.4|10353.8|10348.8|10347.6|10342.6|147
1685628900000|2023-06-01 14:15:00|10350.8|10345.8|10351.3|10346.3|10353.2|10348.2|10348.8|10343.8|115
1685629200000|2023-06-01 14:20:00|10351.6|10346.6|10347.9|10342.9|10352.7|10347.7|10346.9|10341.9|113
1685629500000|2023-06-01 14:25:00|10348|10343|10349.2|10344.2|10349.4|10344.4|10345.5|10340.5|66
1685629800000|2023-06-01 14:30:00|10348.9|10343.9|10349.6|10344.6|10352.4|10347.4|10347.9|10342.9|73
1685630100000|2023-06-01 14:35:00|10349.9|10344.9|10351.4|10346.4|10352|10347|10348.6|10343.6|60
1685630400000|2023-06-01 14:40:00|10351.6|10346.6|10345.4|10340.4|10351.6|10346.6|10344.9|10339.9|125
1685630700000|2023-06-01 14:45:00|10345.6|10340.6|10345.8|10340.8|10348.8|10343.8|10344.3|10339.3|111
1685631000000|2023-06-01 14:50:00|10345.9|10340.9|10344.9|10339.9|10347.5|10342.5|10340.8|10335.8|195
1685631300000|2023-06-01 14:55:00|10344.6|10339.6|10344.1|10339.1|10344.6|10339.6|10340.9|10335.9|48
1685631600000|2023-06-01 15:00:00|10343.9|10338.9|10342.6|10337.6|10347.6|10342.6|10342.1|10337.1|119
1685631900000|2023-06-01 15:05:00|10342.4|10337.4|10336.8|10331.8|10342.4|10337.4|10336.4|10331.4|133
1685632200000|2023-06-01 15:10:00|10337|10332|10336.9|10331.9|10339|10334|10336.7|10331.7|48
1685632500000|2023-06-01 15:15:00|10336.8|10331.8|10337.8|10332.8|10337.8|10332.8|10335.4|10330.4|33
1685632800000|2023-06-01 15:20:00|10338|10333|10338|10333|10341.6|10336.6|10337.4|10332.4|59
1685633100000|2023-06-01 15:25:00|10337.9|10332.9|10337|10332|10338.3|10333.3|10335.6|10330.6|43
1685633400000|2023-06-01 15:30:00|10337.1|10332.1|10329|10324|10337.8|10332.8|10328.7|10323.7|157
1685633700000|2023-06-01 15:35:00|10328.9|10323.9|10329.8|10324.8|10331.3|10326.3|10326.5|10321.5|81
1685634000000|2023-06-01 15:40:00|10330|10325|10329|10324|10331.8|10326.8|10328.1|10323.1|38
1685634300000|2023-06-01 15:45:00|10328.8|10323.8|10327.3|10322.3|10330.3|10325.3|10325.1|10320.1|97
1685634600000|2023-06-01 15:50:00|10327.1|10322.1|10322.2|10317.2|10327.3|10322.3|10322.1|10317.1|115
1685634900000|2023-06-01 15:55:00|10322.4|10317.4|10324.1|10319.1|10324.6|10319.6|10321.6|10316.6|59
1685635200000|2023-06-01 16:00:00|10324.2|10319.2|10325.6|10320.6|10325.6|10320.6|10322.5|10317.5|45
1685635500000|2023-06-01 16:05:00|10325.2|10320.2|10324.8|10319.8|10325.9|10320.9|10323.8|10318.8|19
1685635800000|2023-06-01 16:10:00|10324.9|10319.9|10323.8|10318.8|10326|10321|10322.8|10317.8|72
1685636100000|2023-06-01 16:15:00|10323.7|10318.7|10324|10319|10324.5|10319.5|10322.3|10317.3|29
1685636400000|2023-06-01 16:20:00|10324.3|10319.3|10324.2|10319.2|10325|10320|10323.9|10318.9|50
1685636700000|2023-06-01 16:25:00|10324.3|10319.3|10323.7|10318.7|10324.3|10319.3|10322.9|10317.9|38
1685637000000|2023-06-01 16:30:00|10323.8|10318.8|10321.4|10316.4|10324|10319|10319.5|10314.5|81
1685637300000|2023-06-01 16:35:00|10321.6|10316.6|10319.8|10314.8|10322.7|10317.7|10319.8|10314.8|40
1685637600000|2023-06-01 16:40:00|10319.6|10314.6|10318.8|10313.8|10321.2|10316.2|10318.8|10313.8|37
1685637900000|2023-06-01 16:45:00|10319.1|10314.1|10318.6|10313.6|10319.9|10314.9|10318.6|10313.6|16
1685638200000|2023-06-01 16:50:00|10318.8|10313.8|10316.8|10311.8|10319.1|10314.1|10316.5|10311.5|31
1685638500000|2023-06-01 16:55:00|10316.7|10311.7|10318.9|10313.9|10319.2|10314.2|10315|10310|142
1685638800000|2023-06-01 17:00:00|10318.5|10313.5|10321.4|10316.4|10322.4|10317.4|10317.9|10312.9|109
1685639100000|2023-06-01 17:05:00|10321.9|10316.9|10320.8|10315.8|10321.9|10316.9|10320.5|10315.5|18
1685639400000|2023-06-01 17:10:00|10321.1|10316.1|10320.7|10315.7|10321.1|10316.1|10319.6|10314.6|23
1685639700000|2023-06-01 17:15:00|10320.9|10315.9|10322|10317|10322.4|10317.4|10320.8|10315.8|39
1685640000000|2023-06-01 17:20:00|10321.9|10316.9|10320.6|10315.6|10322.1|10317.1|10320|10315|84
1685640300000|2023-06-01 17:25:00|10320.5|10315.5|10318.6|10313.6|10320.8|10315.8|10318.1|10313.1|20
1685640600000|2023-06-01 17:30:00|10318.5|10313.5|10318.2|10313.2|10319.1|10314.1|10318.2|10313.2|19
1685640900000|2023-06-01 17:35:00|10318|10313|10320.5|10315.5|10320.6|10315.6|10318|10313|23
1685641200000|2023-06-01 17:40:00|10320.6|10315.6|10320.2|10315.2|10321|10316|10319.5|10314.5|8
1685641500000|2023-06-01 17:45:00|10320|10315|10319.7|10314.7|10320|10315|10319.6|10314.6|3
1685641800000|2023-06-01 17:50:00|10319.9|10314.9|10319|10314|10319.9|10314.9|10318.2|10313.2|44
1685642100000|2023-06-01 17:55:00|10318.8|10313.8|10317.4|10312.4|10318.8|10313.8|10317.4|10312.4|11
1685642400000|2023-06-01 18:00:00|10317.7|10312.7|10317|10312|10318|10313|10316.4|10311.4|17
1685642700000|2023-06-01 18:05:00|10317.2|10312.2|10316.7|10311.7|10318|10313|10316.6|10311.6|7
1685643000000|2023-06-01 18:10:00|10316.6|10311.6|10315.8|10310.8|10316.6|10311.6|10315.5|10310.5|6
1685643300000|2023-06-01 18:15:00|10316|10311|10317.1|10312.1|10317.4|10312.4|10315.5|10310.5|124
1685643600000|2023-06-01 18:20:00|10317|10312|10316.4|10311.4|10317.1|10312.1|10316.4|10311.4|49
1685643900000|2023-06-01 18:25:00|10315.9|10310.9|10314.3|10309.3|10316.1|10311.1|10314.1|10309.1|30
1685644200000|2023-06-01 18:30:00|10313.9|10308.9|10314|10309|10314.3|10309.3|10313.7|10308.7|60
1685644500000|2023-06-01 18:35:00|10313.8|10308.8|10313.8|10308.8|10314|10309|10313.7|10308.7|8
1685644800000|2023-06-01 18:40:00|10313.7|10308.7|10314.3|10309.3|10315.4|10310.4|10313.7|10308.7|34
1685645100000|2023-06-01 18:45:00|10314.4|10309.4|10315.9|10310.9|10316.1|10311.1|10314.4|10309.4|9
1685645400000|2023-06-01 18:50:00|10316.1|10311.1|10318|10313|10318.1|10313.1|10316.1|10311.1|23
1685645700000|2023-06-01 18:55:00|10318.1|10313.1|10319.7|10314.7|10319.9|10314.9|10318.1|10313.1|153
1685646000000|2023-06-01 19:00:00|10319.5|10314.5|10318.2|10313.2|10319.8|10314.8|10317.9|10312.9|51
1685646300000|2023-06-01 19:05:00|10318|10313|10318.4|10313.4|10319|10314|10317.7|10312.7|14
1685646600000|2023-06-01 19:10:00|10319.5|10314.5|10320|10315|10320.3|10315.3|10319.5|10314.5|6
1685646900000|2023-06-01 19:15:00|10319.9|10314.9|10319.4|10314.4|10320|10315|10319.4|10314.4|10
1685647200000|2023-06-01 19:20:00|10319.3|10314.3|10319|10314|10319.4|10314.4|10318.2|10313.2|4
1685647500000|2023-06-01 19:25:00|10319.1|10314.1|10319.5|10314.5|10320|10315|10318.5|10313.5|8
1685647800000|2023-06-01 19:30:00|10319.4|10314.4|10319.9|10314.9|10320.1|10315.1|10319.4|10314.4|11
1685648100000|2023-06-01 19:35:00|10320|10315|10322.5|10317.5|10322.7|10317.7|10320|10315|4
1685648400000|2023-06-01 19:40:00|10322.7|10317.7|10322.4|10317.4|10322.7|10317.7|10321.7|10316.7|12
1685648700000|2023-06-01 19:45:00|10322.5|10317.5|10321.9|10316.9|10322.5|10317.5|10321.8|10316.8|7
1685649000000|2023-06-01 19:50:00|10321.6|10316.6|10320.5|10315.5|10321.6|10316.6|10320.4|10315.4|8
1685649300000|2023-06-01 19:55:00|10320.4|10315.4|10318.1|10313.1|10320.4|10315.4|10318.1|10313.1|49
1685649600000|2023-06-01 20:00:00|10318.2|10313.2|10317.4|10312.4|10319|10314|10317.4|10312.4|37
1685649900000|2023-06-01 20:05:00|10317.7|10312.7|10319.4|10314.4|10319.5|10314.5|10317.7|10312.7|6
1685650200000|2023-06-01 20:10:00|10319.7|10314.7|10320|10315|10320|10315|10319.4|10314.4|4
1685650500000|2023-06-01 20:15:00|10320.3|10315.3|10320.2|10315.2|10320.3|10315.3|10319.5|10314.5|10
1685650800000|2023-06-01 20:20:00|10320|10315|10320.9|10315.9|10321|10316|10320|10315|0
1685651100000|2023-06-01 20:25:00|10320.5|10315.5|10320.6|10315.6|10320.7|10315.7|10320.2|10315.2|3
1685651400000|2023-06-01 20:30:00|10320.7|10315.7|10319.6|10314.6|10320.9|10315.9|10319.4|10314.4|4
1685651700000|2023-06-01 20:35:00|10319.4|10314.4|10318.9|10313.9|10319.6|10314.6|10318.5|10313.5|2
1685652000000|2023-06-01 20:40:00|10319|10314|10319|10314|10319.5|10314.5|10318.9|10313.9|6
1685652300000|2023-06-01 20:45:00|10319.2|10314.2|10319.6|10314.6|10319.6|10314.6|10318.9|10313.9|7
1685652600000|2023-06-01 20:50:00|10319.4|10314.4|10319.4|10314.4|10319.6|10314.6|10319|10314|16
1685652900000|2023-06-01 20:55:00|10319.6|10314.6|10322.7|10313.7|10322.7|10314.6|10319|10313.6|8
1685577600000|2023-06-01 00:00:00|10380.2|10375.2|10379.7|10374.7|10380.8|10375.8|10378.3|10373.3|71
1685577900000|2023-06-01 00:05:00|10379.8|10374.8|10380.3|10375.3|10382.4|10377.4|10379.8|10374.8|37
1685578200000|2023-06-01 00:10:00|10380.5|10375.5|10380.5|10375.5|10380.8|10375.8|10379.1|10374.1|42
1685578500000|2023-06-01 00:15:00|10380.4|10375.4|10381.3|10376.3|10382.1|10377.1|10380.4|10375.4|8
1685578800000|2023-06-01 00:20:00|10381.1|10376.1|10380|10375|10381.4|10376.4|10380|10375|12
1685579100000|2023-06-01 00:25:00|10379.8|10374.8|10380.8|10375.8|10380.8|10375.8|10379.7|10374.7|5
1685579400000|2023-06-01 00:30:00|10380.9|10375.9|10384.7|10379.7|10385|10380|10380.8|10375.8|8
1685579700000|2023-06-01 00:35:00|10384.6|10379.6|10383.1|10378.1|10384.7|10379.7|10382.8|10377.8|7
1685580000000|2023-06-01 00:40:00|10383|10378|10385|10380|10385.1|10380.1|10383|10378|14
1685580300000|2023-06-01 00:45:00|10384.8|10379.8|10384.3|10379.3|10385.1|10380.1|10384|10379|19
1685580600000|2023-06-01 00:50:00|10384|10379|10384.8|10379.8|10385|10380|10382.3|10377.3|21
1685580900000|2023-06-01 00:55:00|10385|10380|10386|10381|10386.3|10381.3|10384.7|10379.7|7
1685581200000|2023-06-01 01:00:00|10385.9|10380.9|10385.2|10380.2|10386.2|10381.2|10384.5|10379.5|14
1685581500000|2023-06-01 01:05:00|10385|10380|10385.5|10380.5|10387|10382|10385|10380|2
1685581800000|2023-06-01 01:10:00|10385.6|10380.6|10386|10381|10388|10383|10385.5|10380.5|11
1685582100000|2023-06-01 01:15:00|10386.1|10381.1|10385.3|10380.3|10389.1|10384.1|10384.8|10379.8|19
1685582400000|2023-06-01 01:20:00|10385.5|10380.5|10385.2|10380.2|10386|10381|10383.5|10378.5|7
1685582700000|2023-06-01 01:25:00|10385|10380|10386.5|10381.5|10386.5|10381.5|10383.5|10378.5|28
1685583000000|2023-06-01 01:30:00|10386.4|10381.4|10388.9|10383.9|10389.2|10384.2|10385.7|10380.7|20
1685583300000|2023-06-01 01:35:00|10389|10384|10391.5|10386.5|10391.5|10386.5|10387.9|10382.9|21
1685583600000|2023-06-01 01:40:00|10391.8|10386.8|10392.4|10387.4|10393.4|10388.4|10390.9|10385.9|26
1685583900000|2023-06-01 01:45:00|10392.9|10387.9|10386.9|10381.9|10392.9|10387.9|10384.9|10379.9|80
1685584200000|2023-06-01 01:50:00|10387.2|10382.2|10386.1|10381.1|10388.5|10383.5|10384.9|10379.9|15
1685584500000|2023-06-01 01:55:00|10385.9|10380.9|10383.7|10378.7|10385.9|10380.9|10382.7|10377.7|19
1685584800000|2023-06-01 02:00:00|10383.9|10378.9|10384.6|10379.6|10385.4|10380.4|10383.9|10378.9|19
1685585100000|2023-06-01 02:05:00|10384.8|10379.8|10384.2|10379.2|10386.9|10381.9|10384.2|10379.2|15
1685585400000|2023-06-01 02:10:00|10384.1|10379.1|10383.4|10378.4|10386|10381|10383.2|10378.2|33
1685585700000|2023-06-01 02:15:00|10383.6|10378.6|10386.2|10381.2|10386.2|10381.2|10382.4|10377.4|53
1685586000000|2023-06-01 02:20:00|10386.5|10381.5|10386.7|10381.7|10387.4|10382.4|10386.1|10381.1|23
1685586300000|2023-06-01 02:25:00|10386.6|10381.6|10387.7|10382.7|10387.7|10382.7|10386.6|10381.6|21
1685586600000|2023-06-01 02:30:00|10387.6|10382.6|10386.6|10381.6|10387.6|10382.6|10385.9|10380.9|18
1685586900000|2023-06-01 02:35:00|10386.3|10381.3|10386.1|10381.1|10386.3|10381.3|10385.5|10380.5|37
1685587200000|2023-06-01 02:40:00|10386.2|10381.2|10385.9|10380.9|10387.1|10382.1|10385.8|10380.8|1
1685587500000|2023-06-01 02:45:00|10385.8|10380.8|10385.4|10380.4|10386.1|10381.1|10384.1|10379.1|13
1685587800000|2023-06-01 02:50:00|10385.6|10380.6|10386.6|10381.6|10386.9|10381.9|10384.6|10379.6|14
1685588100000|2023-06-01 02:55:00|10386.7|10381.7|10385.4|10380.4|10386.9|10381.9|10385.1|10380.1|4
1685588400000|2023-06-01 03:00:00|10385.7|10380.7|10385.1|10380.1|10386.9|10381.9|10384.9|10379.9|16
1685588700000|2023-06-01 03:05:00|10384.6|10379.6|10383.4|10378.4|10385.7|10380.7|10383.1|10378.1|6
1685589000000|2023-06-01 03:10:00|10383.3|10378.3|10384.3|10379.3|10384.9|10379.9|10382.6|10377.6|11
1685589300000|2023-06-01 03:15:00|10384.1|10379.1|10385.7|10380.7|10385.7|10380.7|10384.1|10379.1|1
1685589600000|2023-06-01 03:20:00|10385.6|10380.6|10385.6|10380.6|10385.9|10380.9|10384.6|10379.6|7
1685589900000|2023-06-01 03:25:00|10385.7|10380.7|10386.3|10381.3|10386.4|10381.4|10385.4|10380.4|5
1685590200000|2023-06-01 03:30:00|10386.4|10381.4|10386.1|10381.1|10386.7|10381.7|10386|10381|9
1685590500000|2023-06-01 03:35:00|10386.3|10381.3|10387.3|10382.3|10387.6|10382.6|10386.3|10381.3|9
1685590800000|2023-06-01 03:40:00|10387|10382|10387.3|10382.3|10387.6|10382.6|10387|10382|4
1685591100000|2023-06-01 03:45:00|10387|10382|10387.8|10382.8|10387.8|10382.8|10387|10382|5
1685591400000|2023-06-01 03:50:00|10387.9|10382.9|10389.2|10384.2|10389.2|10384.2|10387.8|10382.8|6
1685591700000|2023-06-01 03:55:00|10389.4|10384.4|10389|10384|10390.1|10385.1|10389|10384|8
1685592000000|2023-06-01 04:00:00|10389.1|10384.1|10389.6|10384.6|10390.1|10385.1|10389.1|10384.1|10
1685592300000|2023-06-01 04:05:00|10389.5|10384.5|10389|10384|10389.5|10384.5|10389|10384|3
1685592600000|2023-06-01 04:10:00|10388.7|10383.7|10390.1|10385.1|10390.6|10385.6|10388.7|10383.7|1
1685592900000|2023-06-01 04:15:00|10390|10385|10387.8|10382.8|10390|10385|10387.7|10382.7|1
1685593200000|2023-06-01 04:20:00|10387.6|10382.6|10386.6|10381.6|10387.8|10382.8|10386.4|10381.4|3
1685593500000|2023-06-01 04:25:00|10386.5|10381.5|10384.6|10379.6|10386.6|10381.6|10384.1|10379.1|4
1685593800000|2023-06-01 04:30:00|10384.4|10379.4|10385.6|10380.6|10386.3|10381.3|10384.1|10379.1|4
1685594100000|2023-06-01 04:35:00|10385.3|10380.3|10386.6|10381.6|10386.6|10381.6|10384.8|10379.8|0
1685594400000|2023-06-01 04:40:00|10386.9|10381.9|10387.6|10382.6|10388.1|10383.1|10386.6|10381.6|2
1685594700000|2023-06-01 04:45:00|10387.5|10382.5|10386.4|10381.4|10387.6|10382.6|10385.8|10380.8|2
1685595000000|2023-06-01 04:50:00|10386.8|10381.8|10387.4|10382.4|10387.4|10382.4|10386.6|10381.6|2
1685595300000|2023-06-01 04:55:00|10387.8|10382.8|10391.5|10386.5|10391.5|10386.5|10387.8|10382.8|12
1685595600000|2023-06-01 05:00:00|10391.3|10386.3|10391.5|10386.5|10393.6|10388.6|10391|10386|46
1685595900000|2023-06-01 05:05:00|10391.7|10386.7|10389.5|10384.5|10391.8|10386.8|10388.8|10383.8|2
1685596200000|2023-06-01 05:10:00|10389.7|10384.7|10392.5|10387.5|10392.6|10387.6|10389.6|10384.6|6
1685596500000|2023-06-01 05:15:00|10392.3|10387.3|10393|10388|10393.2|10388.2|10392.1|10387.1|7
1685596800000|2023-06-01 05:20:00|10392.9|10387.9|10391.3|10386.3|10392.9|10387.9|10391|10386|23
1685597100000|2023-06-01 05:25:00|10391.8|10386.8|10392.7|10387.7|10393|10388|10391.5|10386.5|8
1685597400000|2023-06-01 05:30:00|10392.6|10387.6|10393.1|10388.1|10393.3|10388.3|10391.5|10386.5|13
1685597700000|2023-06-01 05:35:00|10393.6|10388.6|10395.8|10390.8|10396.2|10391.2|10393.6|10388.6|13
1685598000000|2023-06-01 05:40:00|10395.7|10390.7|10395.3|10390.3|10395.9|10390.9|10394|10389|7
1685598300000|2023-06-01 05:45:00|10395.1|10390.1|10395.8|10390.8|10396.3|10391.3|10394.7|10389.7|13
1685598600000|2023-06-01 05:50:00|10395.9|10390.9|10395.7|10390.7|10396.9|10391.9|10395.6|10390.6|60
1685598900000|2023-06-01 05:55:00|10395.6|10390.6|10397.8|10392.8|10398|10393|10395.2|10390.2|50
1685599200000|2023-06-01 06:00:00|10397.7|10392.7|10397.3|10392.3|10400.3|10395.3|10396.7|10391.7|55
1685599500000|2023-06-01 06:05:00|10397.2|10392.2|10394.8|10389.8|10397.5|10392.5|10394.2|10389.2|133
1685599800000|2023-06-01 06:10:00|10395|10390|10397.2|10392.2|10398|10393|10393.2|10388.2|16
1685600100000|2023-06-01 06:15:00|10397|10392|10395.3|10390.3|10398.5|10393.5|10395|10390|34
1685600400000|2023-06-01 06:20:00|10395.1|10390.1|10396.2|10391.2|10397|10392|10394|10389|35
1685600700000|2023-06-01 06:25:00|10396.5|10391.5|10395.3|10390.3|10396.5|10391.5|10393|10388|11
1685601000000|2023-06-01 06:30:00|10395.5|10390.5|10398|10393|10399.3|10394.3|10394.8|10389.8|21
1685601300000|2023-06-01 06:35:00|10397.7|10392.7|10394.2|10389.2|10397.8|10392.8|10393.9|10388.9|14
1685601600000|2023-06-01 06:40:00|10394|10389|10395.5|10390.5|10395.5|10390.5|10393.9|10388.9|9
1685601900000|2023-06-01 06:45:00|10395.6|10390.6|10393.5|10388.5|10396|10391|10392.5|10387.5|34
1685602200000|2023-06-01 06:50:00|10393.7|10388.7|10396.7|10391.7|10397|10392|10393.2|10388.2|9
1685602500000|2023-06-01 06:55:00|10396.4|10391.4|10393|10388|10397.5|10392.5|10392.5|10387.5|23
1685602800000|2023-06-01 07:00:00|10393.5|10388.5|10396|10391|10396.5|10391.5|10391.5|10386.5|68
1685603100000|2023-06-01 07:05:00|10395.8|10390.8|10395|10390|10397.1|10392.1|10394|10389|54
1685603400000|2023-06-01 07:10:00|10395.1|10390.1|10394.3|10389.3|10397.6|10392.6|10393.8|10388.8|31
1685603700000|2023-06-01 07:15:00|10394.1|10389.1|10401.6|10396.6|10402|10397|10394|10389|52
1685604000000|2023-06-01 07:20:00|10401.5|10396.5|10402.9|10397.9|10403.6|10398.6|10400.6|10395.6|26
1685604300000|2023-06-01 07:25:00|10403|10398|10405.5|10400.5|10405.5|10400.5|10401.5|10396.5|25
1685604600000|2023-06-01 07:30:00|10405.4|10400.4|10407.6|10402.6|10407.8|10402.8|10402.3|10397.3|35
1685604900000|2023-06-01 07:35:00|10407.3|10402.3|10408.8|10403.8|10409.3|10404.3|10405.6|10400.6|28
1685605200000|2023-06-01 07:40:00|10409|10404|10410.7|10405.7|10413.5|10408.5|10408.7|10403.7|41
1685605500000|2023-06-01 07:45:00|10410.5|10405.5|10408.4|10403.4|10411.6|10406.6|10407.3|10402.3|22
1685605800000|2023-06-01 07:50:00|10408.5|10403.5|10409|10404|10411.9|10406.9|10408.1|10403.1|11
1685606100000|2023-06-01 07:55:00|10408.9|10403.9|10405.7|10400.7|10412|10407|10405.7|10400.7|21
1685606400000|2023-06-01 08:00:00|10406|10401|10410|10405|10410.9|10405.9|10406|10401|31
1685606700000|2023-06-01 08:05:00|10410.5|10405.5|10408.7|10403.7|10410.5|10405.5|10408|10403|18
1685607000000|2023-06-01 08:10:00|10408.5|10403.5|10406|10401|10408.8|10403.8|10403.8|10398.8|29
1685607300000|2023-06-01 08:15:00|10405.9|10400.9|10401.5|10396.5|10406.4|10401.4|10401.5|10396.5|15
1685607600000|2023-06-01 08:20:00|10401.3|10396.3|10403.1|10398.1|10405|10400|10401.3|10396.3|14
1685607900000|2023-06-01 08:25:00|10402.9|10397.9|10401.3|10396.3|10404.1|10399.1|10401|10396|18
1685608200000|2023-06-01 08:30:00|10401.8|10396.8|10401.6|10396.6|10403.1|10398.1|10401|10396|23
1685608500000|2023-06-01 08:35:00|10401.8|10396.8|10402.8|10397.8|10405|10400|10401|10396|8
1685608800000|2023-06-01 08:40:00|10403|10398|10399|10394|10403.1|10398.1|10398.5|10393.5|22
1685609100000|2023-06-01 08:45:00|10398.8|10393.8|10398.3|10393.3|10399.1|10394.1|10397.1|10392.1|31
1685609400000|2023-06-01 08:50:00|10398.2|10393.2|10395.1|10390.1|10398.3|10393.3|10394.6|10389.6|20
1685609700000|2023-06-01 08:55:00|10395|10390|10393|10388|10395.1|10390.1|10392.9|10387.9|39
1685610000000|2023-06-01 09:00:00|10392.4|10387.4|10393.1|10388.1|10396.6|10391.6|10392|10387|43
1685610300000|2023-06-01 09:05:00|10393|10388|10391.5|10386.5|10393.5|10388.5|10391.5|10386.5|19
1685610600000|2023-06-01 09:10:00|10391.8|10386.8|10391.8|10386.8|10393.9|10388.9|10391.7|10386.7|25
1685610900000|2023-06-01 09:15:00|10392|10387|10392|10387|10392.8|10387.8|10389|10384|34
1685611200000|2023-06-01 09:20:00|10392.1|10387.1|10393.1|10388.1|10393.5|10388.5|10390.5|10385.5|20
1685611500000|2023-06-01 09:25:00|10393|10388|10392.3|10387.3|10394.3|10389.3|10392|10387|22
1685611800000|2023-06-01 09:30:00|10392.5|10387.5|10390.8|10385.8|10394|10389|10390.5|10385.5|25
1685612100000|2023-06-01 09:35:00|10390.6|10385.6|10390.5|10385.5|10392|10387|10389.5|10384.5|11
1685612400000|2023-06-01 09:40:00|10390.6|10385.6|10389.5|10384.5|10391.5|10386.5|10389.5|10384.5|10
1685612700000|2023-06-01 09:45:00|10389.3|10384.3|10385.5|10380.5|10389.3|10384.3|10384.9|10379.9|53
1685613000000|2023-06-01 09:50:00|10386|10381|10380.7|10375.7|10386|10381|10380.7|10375.7|48
1685613300000|2023-06-01 09:55:00|10380.9|10375.9|10377.3|10372.3|10381|10376|10376.9|10371.9|46
1685613600000|2023-06-01 10:00:00|10377.2|10372.2|10379|10374|10379.6|10374.6|10375.8|10370.8|54
1685613900000|2023-06-01 10:05:00|10378.7|10373.7|10378.9|10373.9|10379.5|10374.5|10377|10372|21
1685614200000|2023-06-01 10:10:00|10378.6|10373.6|10379.5|10374.5|10379.8|10374.8|10378.6|10373.6|14
1685614500000|2023-06-01 10:15:00|10379.6|10374.6|10377|10372|10380.1|10375.1|10376.9|10371.9|14
1685614800000|2023-06-01 10:20:00|10376.7|10371.7|10375.8|10370.8|10376.7|10371.7|10372.5|10367.5|39
1685615100000|2023-06-01 10:25:00|10376|10371|10378.5|10373.5|10381|10376|10376|10371|41
1685615400000|2023-06-01 10:30:00|10378.3|10373.3|10376.2|10371.2|10378.3|10373.3|10374.4|10369.4|26
1685615700000|2023-06-01 10:35:00|10376|10371|10374.5|10369.5|10376.4|10371.4|10373.6|10368.6|22
1685616000000|2023-06-01 10:40:00|10374.4|10369.4|10372.3|10367.3|10374.4|10369.4|10370.4|10365.4|82
1685616300000|2023-06-01 10:45:00|10372.5|10367.5|10373|10368|10373|10368|10370.5|10365.5|42
1685616600000|2023-06-01 10:50:00|10372.8|10367.8|10374.5|10369.5|10374.5|10369.5|10371|10366|17
1685616900000|2023-06-01 10:55:00|10374.6|10369.6|10373.9|10368.9|10375.1|10370.1|10373.9|10368.9|25
1685617200000|2023-06-01 11:00:00|10373.5|10368.5|10371.1|10366.1|10373.5|10368.5|10370|10365|37
1685617500000|2023-06-01 11:05:00|10371.3|10366.3|10369.5|10364.5|10372.5|10367.5|10369.4|10364.4|47
1685617800000|2023-06-01 11:10:00|10369.9|10364.9|10368.6|10363.6|10370|10365|10366.2|10361.2|23
1685618100000|2023-06-01 11:15:00|10368.8|10363.8|10368.4|10363.4|10369.2|10364.2|10366.7|10361.7|14
1685618400000|2023-06-01 11:20:00|10368|10363|10369.2|10364.2|10370.5|10365.5|10367.7|10362.7|41
1685618700000|2023-06-01 11:25:00|10369.5|10364.5|10371.5|10366.5|10371.5|10366.5|10368.5|10363.5|37
1685619000000|2023-06-01 11:30:00|10371.4|10366.4|10368.8|10363.8|10371.5|10366.5|10368.7|10363.7|15
1685619300000|2023-06-01 11:35:00|10369|10364|10370|10365|10370.2|10365.2|10367.6|10362.6|9
1685619600000|2023-06-01 11:40:00|10369.9|10364.9|10367.1|10362.1|10370|10365|10367|10362|25
1685619900000|2023-06-01 11:45:00|10367|10362|10368.7|10363.7|10368.8|10363.8|10367|10362|25
1685620200000|2023-06-01 11:50:00|10369|10364|10373.1|10368.1|10373.4|10368.4|10369|10364|37
1685620500000|2023-06-01 11:55:00|10372.8|10367.8|10372|10367|10373.4|10368.4|10370.7|10365.7|41
1685620800000|2023-06-01 12:00:00|10371.9|10366.9|10374.7|10369.7|10374.8|10369.8|10370.7|10365.7|34
1685621100000|2023-06-01 12:05:00|10374.8|10369.8|10381.2|10376.2|10381.2|10376.2|10374.8|10369.8|139
1685621400000|2023-06-01 12:10:00|10381.1|10376.1|10386.1|10381.1|10386.3|10381.3|10380.1|10375.1|39
1685621700000|2023-06-01 12:15:00|10385.6|10380.6|10384.7|10379.7|10397.1|10392.1|10383.7|10378.7|368
1685622000000|2023-06-01 12:20:00|10384.8|10379.8|10386.8|10381.8|10392.3|10387.3|10384.7|10379.7|199
1685622300000|2023-06-01 12:25:00|10387|10382|10378.2|10373.2|10387|10382|10378.1|10373.1|240
1685622600000|2023-06-01 12:30:00|10378.3|10373.3|10375.4|10370.4|10381.1|10376.1|10369.1|10364.1|264
1685622900000|2023-06-01 12:35:00|10375.1|10370.1|10370.4|10365.4|10377.2|10372.2|10370.4|10365.4|70
1685623200000|2023-06-01 12:40:00|10370.2|10365.2|10373.2|10368.2|10378|10373|10370.1|10365.1|118
1685623500000|2023-06-01 12:45:00|10373.1|10368.1|10369.7|10364.7|10374.2|10369.2|10368.9|10363.9|66
1685623800000|2023-06-01 12:50:00|10369.5|10364.5|10365.4|10360.4|10370.2|10365.2|10365.4|10360.4|59
1685624100000|2023-06-01 12:55:00|10365.1|10360.1|10366|10361|10367.3|10362.3|10363.9|10358.9|78
1685624400000|2023-06-01 13:00:00|10365.9|10360.9|10364.2|10359.2|10367.5|10362.5|10364.1|10359.1|27
1685624700000|2023-06-01 13:05:00|10364.4|10359.4|10364.6|10359.6|10364.8|10359.8|10361.6|10356.6|90
1685625000000|2023-06-01 13:10:00|10364.7|10359.7|10369|10364|10370.7|10365.7|10364.1|10359.1|44
1685625300000|2023-06-01 13:15:00|10369.4|10364.4|10369.2|10364.2|10371|10366|10366.8|10361.8|35
1685625600000|2023-06-01 13:20:00|10369.5|10364.5|10369.4|10364.4|10371.2|10366.2|10368.4|10363.4|20
1685625900000|2023-06-01 13:25:00|10369.3|10364.3|10364.9|10359.9|10369.3|10364.3|10364.3|10359.3|32
1685626200000|2023-06-01 13:30:00|10364.8|10359.8|10355.8|10350.8|10365.5|10360.5|10354.2|10349.2|377
1685626500000|2023-06-01 13:35:00|10356.2|10351.2|10353.8|10348.8|10356.8|10351.8|10349.8|10344.8|171
1685626800000|2023-06-01 13:40:00|10353.7|10348.7|10353.9|10348.9|10357.7|10352.7|10353.5|10348.5|134
1685627100000|2023-06-01 13:45:00|10353.7|10348.7|10352.1|10347.1|10356.8|10351.8|10351.7|10346.7|65
1685627400000|2023-06-01 13:50:00|10352|10347|10348.9|10343.9|10352.1|10347.1|10348.4|10343.4|189
1685627700000|2023-06-01 13:55:00|10348.7|10343.7|10347.6|10342.6|10350.7|10345.7|10345.4|10340.4|112
1685628000000|2023-06-01 14:00:00|10337.4|10332.4|10345.3|10340.3|10345.4|10340.4|10331.6|10326.6|565
1685628300000|2023-06-01 14:05:00|10345.6|10340.6|10348.8|10343.8|10352.9|10347.9|10345.4|10340.4|281
1685628600000|2023-06-01 14:10:00|10348.6|10343.6|10350.4|10345.4|10353.8|10348.8|10347.6|10342.6|147
1685628900000|2023-06-01 14:15:00|10350.8|10345.8|10351.3|10346.3|10353.2|10348.2|10348.8|10343.8|115
1685629200000|2023-06-01 14:20:00|10351.6|10346.6|10347.9|10342.9|10352.7|10347.7|10346.9|10341.9|113
1685629500000|2023-06-01 14:25:00|10348|10343|10349.2|10344.2|10349.4|10344.4|10345.5|10340.5|66
1685629800000|2023-06-01 14:30:00|10348.9|10343.9|10349.6|10344.6|10352.4|10347.4|10347.9|10342.9|73
1685630100000|2023-06-01 14:35:00|10349.9|10344.9|10351.4|10346.4|10352|10347|10348.6|10343.6|60
1685630400000|2023-06-01 14:40:00|10351.6|10346.6|10345.4|10340.4|10351.6|10346.6|10344.9|10339.9|125
1685630700000|2023-06-01 14:45:00|10345.6|10340.6|10345.8|10340.8|10348.8|10343.8|10344.3|10339.3|111
1685631000000|2023-06-01 14:50:00|10345.9|10340.9|10344.9|10339.9|10347.5|10342.5|10340.8|10335.8|195
1685631300000|2023-06-01 14:55:00|10344.6|10339.6|10344.1|10339.1|10344.6|10339.6|10340.9|10335.9|48
1685631600000|2023-06-01 15:00:00|10343.9|10338.9|10342.6|10337.6|10347.6|10342.6|10342.1|10337.1|119
1685631900000|2023-06-01 15:05:00|10342.4|10337.4|10336.8|10331.8|10342.4|10337.4|10336.4|10331.4|133
1685632200000|2023-06-01 15:10:00|10337|10332|10336.9|10331.9|10339|10334|10336.7|10331.7|48
1685632500000|2023-06-01 15:15:00|10336.8|10331.8|10337.8|10332.8|10337.8|10332.8|10335.4|10330.4|33
1685632800000|2023-06-01 15:20:00|10338|10333|10338|10333|10341.6|10336.6|10337.4|10332.4|59
1685633100000|2023-06-01 15:25:00|10337.9|10332.9|10337|10332|10338.3|10333.3|10335.6|10330.6|43
1685633400000|2023-06-01 15:30:00|10337.1|10332.1|10329|10324|10337.8|10332.8|10328.7|10323.7|157
1685633700000|2023-06-01 15:35:00|10328.9|10323.9|10329.8|10324.8|10331.3|10326.3|10326.5|10321.5|81
1685634000000|2023-06-01 15:40:00|10330|10325|10329|10324|10331.8|10326.8|10328.1|10323.1|38
1685634300000|2023-06-01 15:45:00|10328.8|10323.8|10327.3|10322.3|10330.3|10325.3|10325.1|10320.1|97
1685634600000|2023-06-01 15:50:00|10327.1|10322.1|10322.2|10317.2|10327.3|10322.3|10322.1|10317.1|115
1685634900000|2023-06-01 15:55:00|10322.4|10317.4|10324.1|10319.1|10324.6|10319.6|10321.6|10316.6|59
1685635200000|2023-06-01 16:00:00|10324.2|10319.2|10325.6|10320.6|10325.6|10320.6|10322.5|10317.5|45
1685635500000|2023-06-01 16:05:00|10325.2|10320.2|10324.8|10319.8|10325.9|10320.9|10323.8|10318.8|19
1685635800000|2023-06-01 16:10:00|10324.9|10319.9|10323.8|10318.8|10326|10321|10322.8|10317.8|72
1685636100000|2023-06-01 16:15:00|10323.7|10318.7|10324|10319|10324.5|10319.5|10322.3|10317.3|29
1685636400000|2023-06-01 16:20:00|10324.3|10319.3|10324.2|10319.2|10325|10320|10323.9|10318.9|50
1685636700000|2023-06-01 16:25:00|10324.3|10319.3|10323.7|10318.7|10324.3|10319.3|10322.9|10317.9|38
1685637000000|2023-06-01 16:30:00|10323.8|10318.8|10321.4|10316.4|10324|10319|10319.5|10314.5|81
1685637300000|2023-06-01 16:35:00|10321.6|10316.6|10319.8|10314.8|10322.7|10317.7|10319.8|10314.8|40
1685637600000|2023-06-01 16:40:00|10319.6|10314.6|10318.8|10313.8|10321.2|10316.2|10318.8|10313.8|37
1685637900000|2023-06-01 16:45:00|10319.1|10314.1|10318.6|10313.6|10319.9|10314.9|10318.6|10313.6|16
1685638200000|2023-06-01 16:50:00|10318.8|10313.8|10316.8|10311.8|10319.1|10314.1|10316.5|10311.5|31
1685638500000|2023-06-01 16:55:00|10316.7|10311.7|10318.9|10313.9|10319.2|10314.2|10315|10310|142
1685638800000|2023-06-01 17:00:00|10318.5|10313.5|10321.4|10316.4|10322.4|10317.4|10317.9|10312.9|109
1685639100000|2023-06-01 17:05:00|10321.9|10316.9|10320.8|10315.8|10321.9|10316.9|10320.5|10315.5|18
1685639400000|2023-06-01 17:10:00|10321.1|10316.1|10320.7|10315.7|10321.1|10316.1|10319.6|10314.6|23
1685639700000|2023-06-01 17:15:00|10320.9|10315.9|10322|10317|10322.4|10317.4|10320.8|10315.8|39
1685640000000|2023-06-01 17:20:00|10321.9|10316.9|10320.6|10315.6|10322.1|10317.1|10320|10315|84
1685640300000|2023-06-01 17:25:00|10320.5|10315.5|10318.6|10313.6|10320.8|10315.8|10318.1|10313.1|20
1685640600000|2023-06-01 17:30:00|10318.5|10313.5|10318.2|10313.2|10319.1|10314.1|10318.2|10313.2|19
1685640900000|2023-06-01 17:35:00|10318|10313|10320.5|10315.5|10320.6|10315.6|10318|10313|23
1685641200000|2023-06-01 17:40:00|10320.6|10315.6|10320.2|10315.2|10321|10316|10319.5|10314.5|8
1685641500000|2023-06-01 17:45:00|10320|10315|10319.7|10314.7|10320|10315|10319.6|10314.6|3
1685641800000|2023-06-01 17:50:00|10319.9|10314.9|10319|10314|10319.9|10314.9|10318.2|10313.2|44
1685642100000|2023-06-01 17:55:00|10318.8|10313.8|10317.4|10312.4|10318.8|10313.8|10317.4|10312.4|11
1685642400000|2023-06-01 18:00:00|10317.7|10312.7|10317|10312|10318|10313|10316.4|10311.4|17
1685642700000|2023-06-01 18:05:00|10317.2|10312.2|10316.7|10311.7|10318|10313|10316.6|10311.6|7
1685643000000|2023-06-01 18:10:00|10316.6|10311.6|10315.8|10310.8|10316.6|10311.6|10315.5|10310.5|6
1685643300000|2023-06-01 18:15:00|10316|10311|10317.1|10312.1|10317.4|10312.4|10315.5|10310.5|124
1685643600000|2023-06-01 18:20:00|10317|10312|10316.4|10311.4|10317.1|10312.1|10316.4|10311.4|49
1685643900000|2023-06-01 18:25:00|10315.9|10310.9|10314.3|10309.3|10316.1|10311.1|10314.1|10309.1|30
1685644200000|2023-06-01 18:30:00|10313.9|10308.9|10314|10309|10314.3|10309.3|10313.7|10308.7|60
1685644500000|2023-06-01 18:35:00|10313.8|10308.8|10313.8|10308.8|10314|10309|10313.7|10308.7|8
1685644800000|2023-06-01 18:40:00|10313.7|10308.7|10314.3|10309.3|10315.4|10310.4|10313.7|10308.7|34
1685645100000|2023-06-01 18:45:00|10314.4|10309.4|10315.9|10310.9|10316.1|10311.1|10314.4|10309.4|9
1685645400000|2023-06-01 18:50:00|10316.1|10311.1|10318|10313|10318.1|10313.1|10316.1|10311.1|23
1685645700000|2023-06-01 18:55:00|10318.1|10313.1|10319.7|10314.7|10319.9|10314.9|10318.1|10313.1|153
1685646000000|2023-06-01 19:00:00|10319.5|10314.5|10318.2|10313.2|10319.8|10314.8|10317.9|10312.9|51
1685646300000|2023-06-01 19:05:00|10318|10313|10318.4|10313.4|10319|10314|10317.7|10312.7|14
1685646600000|2023-06-01 19:10:00|10319.5|10314.5|10320|10315|10320.3|10315.3|10319.5|10314.5|6
1685646900000|2023-06-01 19:15:00|10319.9|10314.9|10319.4|10314.4|10320|10315|10319.4|10314.4|10
1685647200000|2023-06-01 19:20:00|10319.3|10314.3|10319|10314|10319.4|10314.4|10318.2|10313.2|4
1685647500000|2023-06-01 19:25:00|10319.1|10314.1|10319.5|10314.5|10320|10315|10318.5|10313.5|8
1685647800000|2023-06-01 19:30:00|10319.4|10314.4|10319.9|10314.9|10320.1|10315.1|10319.4|10314.4|11
1685648100000|2023-06-01 19:35:00|10320|10315|10322.5|10317.5|10322.7|10317.7|10320|10315|4
1685648400000|2023-06-01 19:40:00|10322.7|10317.7|10322.4|10317.4|10322.7|10317.7|10321.7|10316.7|12
1685648700000|2023-06-01 19:45:00|10322.5|10317.5|10321.9|10316.9|10322.5|10317.5|10321.8|10316.8|7
1685649000000|2023-06-01 19:50:00|10321.6|10316.6|10320.5|10315.5|10321.6|10316.6|10320.4|10315.4|8
1685649300000|2023-06-01 19:55:00|10320.4|10315.4|10318.1|10313.1|10320.4|10315.4|10318.1|10313.1|49
1685649600000|2023-06-01 20:00:00|10318.2|10313.2|10317.4|10312.4|10319|10314|10317.4|10312.4|37
1685649900000|2023-06-01 20:05:00|10317.7|10312.7|10319.4|10314.4|10319.5|10314.5|10317.7|10312.7|6
1685650200000|2023-06-01 20:10:00|10319.7|10314.7|10320|10315|10320|10315|10319.4|10314.4|4
1685650500000|2023-06-01 20:15:00|10320.3|10315.3|10320.2|10315.2|10320.3|10315.3|10319.5|10314.5|10
1685650800000|2023-06-01 20:20:00|10320|10315|10320.9|10315.9|10321|10316|10320|10315|0
1685651100000|2023-06-01 20:25:00|10320.5|10315.5|10320.6|10315.6|10320.7|10315.7|10320.2|10315.2|3
1685651400000|2023-06-01 20:30:00|10320.7|10315.7|10319.6|10314.6|10320.9|10315.9|10319.4|10314.4|4
1685651700000|2023-06-01 20:35:00|10319.4|10314.4|10318.9|10313.9|10319.6|10314.6|10318.5|10313.5|2
1685652000000|2023-06-01 20:40:00|10319|10314|10319|10314|10319.5|10314.5|10318.9|10313.9|6
1685652300000|2023-06-01 20:45:00|10319.2|10314.2|10319.6|10314.6|10319.6|10314.6|10318.9|10313.9|7
1685652600000|2023-06-01 20:50:00|10319.4|10314.4|10319.4|10314.4|10319.6|10314.6|10319|10314|16
1685652900000|2023-06-01 20:55:00|10319.6|10314.6|10322.7|10313.7|10322.7|10314.6|10319|10313.6|8
1685664000000|2023-06-02 00:00:00|10318.5|10313.5|10318.7|10313.7|10319.2|10314.2|10316.2|10311.2|59
1685664300000|2023-06-02 00:05:00|10318|10313|10316.4|10311.4|10318|10313|10315.8|10310.8|25
1685664600000|2023-06-02 00:10:00|10316.1|10311.1|10319.2|10314.2|10319.9|10314.9|10315.1|10310.1|26
1685664900000|2023-06-02 00:15:00|10319.4|10314.4|10321.1|10316.1|10321.7|10316.7|10319.4|10314.4|8
1685665200000|2023-06-02 00:20:00|10321.3|10316.3|10319.1|10314.1|10321.7|10316.7|10318.7|10313.7|3
1685665500000|2023-06-02 00:25:00|10319.2|10314.2|10319.9|10314.9|10320.7|10315.7|10319.2|10314.2|2
1685665800000|2023-06-02 00:30:00|10319.7|10314.7|10318.9|10313.9|10320.9|10315.9|10318.9|10313.9|4
1685666100000|2023-06-02 00:35:00|10319.2|10314.2|10320.7|10315.7|10321.2|10316.2|10318.9|10313.9|24
1685666400000|2023-06-02 00:40:00|10320.9|10315.9|10317.9|10312.9|10320.9|10315.9|10317.4|10312.4|1
1685666700000|2023-06-02 00:45:00|10318.1|10313.1|10321.4|10316.4|10321.4|10316.4|10317.9|10312.9|2
1685667000000|2023-06-02 00:50:00|10321.2|10316.2|10318.1|10313.1|10321.4|10316.4|10318.1|10313.1|3
1685667300000|2023-06-02 00:55:00|10318.4|10313.4|10320.2|10315.2|10320.4|10315.4|10318.2|10313.2|3
1685667600000|2023-06-02 01:00:00|10320.1|10315.1|10318.9|10313.9|10320.4|10315.4|10317.9|10312.9|20
1685667900000|2023-06-02 01:05:00|10318.8|10313.8|10321.8|10316.8|10322.9|10317.9|10318.8|10313.8|13
1685668200000|2023-06-02 01:10:00|10321.9|10316.9|10320.1|10315.1|10322.4|10317.4|10319.8|10314.8|10
1685668500000|2023-06-02 01:15:00|10320.3|10315.3|10320.6|10315.6|10321.6|10316.6|10319.3|10314.3|8
1685668800000|2023-06-02 01:20:00|10320.4|10315.4|10319.9|10314.9|10320.4|10315.4|10318.3|10313.3|4
1685669100000|2023-06-02 01:25:00|10319.8|10314.8|10319.9|10314.9|10320.3|10315.3|10319.3|10314.3|11
1685669400000|2023-06-02 01:30:00|10319.8|10314.8|10320.8|10315.8|10321.4|10316.4|10319.3|10314.3|6
1685669700000|2023-06-02 01:35:00|10320.3|10315.3|10319.3|10314.3|10321.4|10316.4|10317.6|10312.6|16
1685670000000|2023-06-02 01:40:00|10318.9|10313.9|10319.9|10314.9|10320.4|10315.4|10318.3|10313.3|15
1685670300000|2023-06-02 01:45:00|10319.8|10314.8|10315.3|10310.3|10319.9|10314.9|10314.3|10309.3|59
1685670600000|2023-06-02 01:50:00|10315.1|10310.1|10315.3|10310.3|10316.1|10311.1|10314.8|10309.8|8
1685670900000|2023-06-02 01:55:00|10315.6|10310.6|10318.3|10313.3|10318.6|10313.6|10315.3|10310.3|6
1685671200000|2023-06-02 02:00:00|10318.1|10313.1|10317.8|10312.8|10318.8|10313.8|10317.3|10312.3|9
1685671500000|2023-06-02 02:05:00|10317.7|10312.7|10317.3|10312.3|10317.9|10312.9|10317.3|10312.3|5
1685671800000|2023-06-02 02:10:00|10317.1|10312.1|10316.3|10311.3|10317.1|10312.1|10315.2|10310.2|14
1685672100000|2023-06-02 02:15:00|10316.4|10311.4|10316.8|10311.8|10317.3|10312.3|10316.3|10311.3|14
1685672400000|2023-06-02 02:20:00|10317.2|10312.2|10315.8|10310.8|10317.3|10312.3|10315.7|10310.7|22
1685672700000|2023-06-02 02:25:00|10315.9|10310.9|10314.8|10309.8|10315.9|10310.9|10314.3|10309.3|4
1685673000000|2023-06-02 02:30:00|10314.9|10309.9|10314.3|10309.3|10314.9|10309.9|10313.8|10308.8|16
1685673300000|2023-06-02 02:35:00|10314.4|10309.4|10315.2|10310.2|10315.5|10310.5|10313.8|10308.8|6
1685673600000|2023-06-02 02:40:00|10315|10310|10314.5|10309.5|10315|10310|10314.2|10309.2|19
1685673900000|2023-06-02 02:45:00|10314.4|10309.4|10314.2|10309.2|10315|10310|10314.2|10309.2|2
1685674200000|2023-06-02 02:50:00|10314.1|10309.1|10314.5|10309.5|10314.5|10309.5|10313.1|10308.1|33
1685674500000|2023-06-02 02:55:00|10314.4|10309.4|10313.4|10308.4|10314.9|10309.9|10313.4|10308.4|5
1685674800000|2023-06-02 03:00:00|10313.1|10308.1|10312.2|10307.2|10313.7|10308.7|10311.7|10306.7|25
1685675100000|2023-06-02 03:05:00|10312.4|10307.4|10312.9|10307.9|10313|10308|10310.9|10305.9|15
1685675400000|2023-06-02 03:10:00|10313.2|10308.2|10311.4|10306.4|10313.2|10308.2|10311.1|10306.1|8
1685675700000|2023-06-02 03:15:00|10311.2|10306.2|10309.7|10304.7|10311.7|10306.7|10309.2|10304.2|43
1685676000000|2023-06-02 03:20:00|10309.4|10304.4|10309.4|10304.4|10310|10305|10309.1|10304.1|4
1685676300000|2023-06-02 03:25:00|10309.6|10304.6|10309.7|10304.7|10310.2|10305.2|10309.4|10304.4|14
1685676600000|2023-06-02 03:30:00|10310.1|10305.1|10312.1|10307.1|10312.5|10307.5|10310.1|10305.1|16
1685676900000|2023-06-02 03:35:00|10312.4|10307.4|10314.2|10309.2|10314.7|10309.7|10312.4|10307.4|17
1685677200000|2023-06-02 03:40:00|10314.1|10309.1|10312.7|10307.7|10314.2|10309.2|10312.7|10307.7|1
1685677500000|2023-06-02 03:45:00|10312.2|10307.2|10311.5|10306.5|10312.5|10307.5|10310.7|10305.7|14
1685677800000|2023-06-02 03:50:00|10311.2|10306.2|10310.7|10305.7|10311.5|10306.5|10310.7|10305.7|7
1685678100000|2023-06-02 03:55:00|10310.5|10305.5|10310.7|10305.7|10310.8|10305.8|10310.2|10305.2|5
1685678400000|2023-06-02 04:00:00|10310.8|10305.8|10311.3|10306.3|10311.5|10306.5|10310.7|10305.7|10
1685678700000|2023-06-02 04:05:00|10311.2|10306.2|10311.3|10306.3|10311.3|10306.3|10310.8|10305.8|4
1685679000000|2023-06-02 04:10:00|10311.6|10306.6|10312.3|10307.3|10312.8|10307.8|10311.6|10306.6|7
1685679300000|2023-06-02 04:15:00|10312|10307|10311.2|10306.2|10312|10307|10311.2|10306.2|24
1685679600000|2023-06-02 04:20:00|10311.3|10306.3|10310.9|10305.9|10311.8|10306.8|10310.6|10305.6|6
1685679900000|2023-06-02 04:25:00|10311|10306|10312.2|10307.2|10312.6|10307.6|10311|10306|6
1685680200000|2023-06-02 04:30:00|10312.4|10307.4|10312.3|10307.3|10312.4|10307.4|10311.7|10306.7|13
1685680500000|2023-06-02 04:35:00|10312.2|10307.2|10314.3|10309.3|10314.8|10309.8|10312.2|10307.2|7
1685680800000|2023-06-02 04:40:00|10314.2|10309.2|10315.2|10310.2|10315.3|10310.3|10313.5|10308.5|6
1685681100000|2023-06-02 04:45:00|10315|10310|10316.5|10311.5|10316.8|10311.8|10315|10310|4
1685681400000|2023-06-02 04:50:00|10316.2|10311.2|10315.8|10310.8|10316.7|10311.7|10315|10310|11
1685681700000|2023-06-02 04:55:00|10315.7|10310.7|10316.7|10311.7|10317.5|10312.5|10315.7|10310.7|5
1685682000000|2023-06-02 05:00:00|10316.5|10311.5|10317|10312|10318.3|10313.3|10316.3|10311.3|20
1685682300000|2023-06-02 05:05:00|10317.3|10312.3|10316.2|10311.2|10317.5|10312.5|10315.9|10310.9|6
1685682600000|2023-06-02 05:10:00|10316.1|10311.1|10314.2|10309.2|10316.3|10311.3|10314.2|10309.2|3
1685682900000|2023-06-02 05:15:00|10314.6|10309.6|10315.2|10310.2|10316.2|10311.2|10314.2|10309.2|6
1685683200000|2023-06-02 05:20:00|10315.3|10310.3|10315.7|10310.7|10316.7|10311.7|10315.2|10310.2|7
1685683500000|2023-06-02 05:25:00|10315.4|10310.4|10317.7|10312.7|10317.7|10312.7|10315.2|10310.2|5
1685683800000|2023-06-02 05:30:00|10317.5|10312.5|10317.2|10312.2|10317.7|10312.7|10315.7|10310.7|10
1685684100000|2023-06-02 05:35:00|10316.9|10311.9|10312.7|10307.7|10316.9|10311.9|10312.4|10307.4|13
1685684400000|2023-06-02 05:40:00|10313.2|10308.2|10312.7|10307.7|10313.2|10308.2|10311.7|10306.7|17
1685684700000|2023-06-02 05:45:00|10312.2|10307.2|10311.7|10306.7|10312.7|10307.7|10311.7|10306.7|8
1685685000000|2023-06-02 05:50:00|10311.3|10306.3|10310.4|10305.4|10312.2|10307.2|10310.1|10305.1|20
1685685300000|2023-06-02 05:55:00|10310.3|10305.3|10310.1|10305.1|10310.4|10305.4|10309.7|10304.7|10
1685685600000|2023-06-02 06:00:00|10309.8|10304.8|10309.2|10304.2|10310.4|10305.4|10308.5|10303.5|72
1685685900000|2023-06-02 06:05:00|10309.4|10304.4|10305.3|10300.3|10309.9|10304.9|10304.7|10299.7|48
1685686200000|2023-06-02 06:10:00|10305.7|10300.7|10307.2|10302.2|10307.2|10302.2|10303.7|10298.7|31
1685686500000|2023-06-02 06:15:00|10307.3|10302.3|10307.4|10302.4|10308.3|10303.3|10305.7|10300.7|26
1685686800000|2023-06-02 06:20:00|10307.5|10302.5|10306|10301|10308.3|10303.3|10305.2|10300.2|32
1685687100000|2023-06-02 06:25:00|10306.2|10301.2|10310.1|10305.1|10310.4|10305.4|10306.2|10301.2|14
1685687400000|2023-06-02 06:30:00|10309.9|10304.9|10309.3|10304.3|10310.4|10305.4|10308.7|10303.7|10
1685687700000|2023-06-02 06:35:00|10309.5|10304.5|10308.5|10303.5|10309.5|10304.5|10307.4|10302.4|20
1685688000000|2023-06-02 06:40:00|10308.3|10303.3|10307.8|10302.8|10308.6|10303.6|10307.5|10302.5|25
1685688300000|2023-06-02 06:45:00|10307.6|10302.6|10309.9|10304.9|10310.2|10305.2|10307.6|10302.6|29
1685688600000|2023-06-02 06:50:00|10310.2|10305.2|10311.7|10306.7|10312.1|10307.1|10309.9|10304.9|43
1685688900000|2023-06-02 06:55:00|10312.2|10307.2|10308.9|10303.9|10312.7|10307.7|10308.6|10303.6|25
1685689200000|2023-06-02 07:00:00|10309.1|10304.1|10307.8|10302.8|10310.6|10305.6|10307.3|10302.3|23
1685689500000|2023-06-02 07:05:00|10307.6|10302.6|10309.1|10304.1|10311.1|10306.1|10307.3|10302.3|15
1685689800000|2023-06-02 07:10:00|10308.7|10303.7|10310.6|10305.6|10312.1|10307.1|10307.3|10302.3|36
1685690100000|2023-06-02 07:15:00|10310.4|10305.4|10308.6|10303.6|10310.6|10305.6|10308.6|10303.6|7
1685690400000|2023-06-02 07:20:00|10309.1|10304.1|10308.1|10303.1|10310.1|10305.1|10308.1|10303.1|7
1685690700000|2023-06-02 07:25:00|10308.3|10303.3|10307.5|10302.5|10310.3|10305.3|10307.5|10302.5|13
1685691000000|2023-06-02 07:30:00|10307.3|10302.3|10314.3|10309.3|10314.4|10309.4|10305.6|10300.6|53
1685691300000|2023-06-02 07:35:00|10314.4|10309.4|10315.4|10310.4|10316.4|10311.4|10313.8|10308.8|20
1685691600000|2023-06-02 07:40:00|10315.2|10310.2|10317.8|10312.8|10318.2|10313.2|10314|10309|30
1685691900000|2023-06-02 07:45:00|10317.7|10312.7|10316.3|10311.3|10318.2|10313.2|10315.5|10310.5|18
1685692200000|2023-06-02 07:50:00|10316.7|10311.7|10318.7|10313.7|10318.7|10313.7|10314|10309|66
1685692500000|2023-06-02 07:55:00|10318.2|10313.2|10317.7|10312.7|10319|10314|10314.7|10309.7|50
1685692800000|2023-06-02 08:00:00|10317.5|10312.5|10317.7|10312.7|10319.8|10314.8|10316.8|10311.8|13
1685693100000|2023-06-02 08:05:00|10317.2|10312.2|10314.5|10309.5|10317.8|10312.8|10314.2|10309.2|21
1685693400000|2023-06-02 08:10:00|10314.2|10309.2|10316.2|10311.2|10317.2|10312.2|10314.2|10309.2|1
1685693700000|2023-06-02 08:15:00|10316|10311|10314.7|10309.7|10317.5|10312.5|10314.3|10309.3|5
1685694000000|2023-06-02 08:20:00|10315|10310|10313.7|10308.7|10315|10310|10313.2|10308.2|8
1685694300000|2023-06-02 08:25:00|10313.8|10308.8|10313.2|10308.2|10313.8|10308.8|10311|10306|9
1685694600000|2023-06-02 08:30:00|10312.7|10307.7|10308.8|10303.8|10313|10308|10308.7|10303.7|19
1685694900000|2023-06-02 08:35:00|10309|10304|10307.3|10302.3|10311|10306|10307.2|10302.2|11
1685695200000|2023-06-02 08:40:00|10307.2|10302.2|10308.2|10303.2|10309.2|10304.2|10306.8|10301.8|3
1685695500000|2023-06-02 08:45:00|10308|10303|10309.5|10304.5|10309.7|10304.7|10308|10303|9
1685695800000|2023-06-02 08:50:00|10309.8|10304.8|10305.7|10300.7|10310.7|10305.7|10305.7|10300.7|9
1685696100000|2023-06-02 08:55:00|10305.3|10300.3|10303.8|10298.8|10305.9|10300.9|10301.3|10296.3|30
1685696400000|2023-06-02 09:00:00|10304.3|10299.3|10307.3|10302.3|10309.8|10304.8|10303.8|10298.8|19
1685696700000|2023-06-02 09:05:00|10307.8|10302.8|10310.3|10305.3|10310.3|10305.3|10307.8|10302.8|18
1685697000000|2023-06-02 09:10:00|10310|10305|10308.3|10303.3|10310|10305|10308.2|10303.2|5
1685697300000|2023-06-02 09:15:00|10308.8|10303.8|10304.3|10299.3|10309.2|10304.2|10304.3|10299.3|15
1685697600000|2023-06-02 09:20:00|10303.6|10298.6|10307.3|10302.3|10307.3|10302.3|10301.8|10296.8|15
1685697900000|2023-06-02 09:25:00|10307.7|10302.7|10311|10306|10311.3|10306.3|10307.7|10302.7|34
1685698200000|2023-06-02 09:30:00|10311.2|10306.2|10311.8|10306.8|10311.8|10306.8|10308|10303|42
1685698500000|2023-06-02 09:35:00|10311.7|10306.7|10312.5|10307.5|10312.5|10307.5|10310.8|10305.8|24
1685698800000|2023-06-02 09:40:00|10312|10307|10310.7|10305.7|10312.8|10307.8|10310|10305|36
1685699100000|2023-06-02 09:45:00|10310.8|10305.8|10308.2|10303.2|10310.8|10305.8|10307.7|10302.7|18
1685699400000|2023-06-02 09:50:00|10308.3|10303.3|10309.2|10304.2|10310.2|10305.2|10307.3|10302.3|8
1685699700000|2023-06-02 09:55:00|10308.7|10303.7|10308.3|10303.3|10309.5|10304.5|10305.5|10300.5|2
1685700000000|2023-06-02 10:00:00|10309|10304|10306.7|10301.7|10309|10304|10306.5|10301.5|13
1685700300000|2023-06-02 10:05:00|10306.5|10301.5|10305.2|10300.2|10307.2|10302.2|10305.2|10300.2|7
1685700600000|2023-06-02 10:10:00|10305|10300|10305|10300|10306|10301|10304.5|10299.5|18
1685700900000|2023-06-02 10:15:00|10305.2|10300.2|10304.5|10299.5|10305.5|10300.5|10304.2|10299.2|13
1685701200000|2023-06-02 10:20:00|10304.7|10299.7|10306.2|10301.2|10306.5|10301.5|10304|10299|22
1685701500000|2023-06-02 10:25:00|10306|10301|10307.2|10302.2|10308|10303|10305.8|10300.8|15
1685701800000|2023-06-02 10:30:00|10307|10302|10305.2|10300.2|10307|10302|10304.3|10299.3|7
1685702100000|2023-06-02 10:35:00|10305.3|10300.3|10306.1|10301.1|10306.2|10301.2|10304.4|10299.4|7
1685702400000|2023-06-02 10:40:00|10306.2|10301.2|10302.9|10297.9|10306.2|10301.2|10302.9|10297.9|11
1685702700000|2023-06-02 10:45:00|10303|10298|10306.7|10301.7|10306.7|10301.7|10303|10298|16
1685703000000|2023-06-02 10:50:00|10306.8|10301.8|10308|10303|10308.3|10303.3|10306.8|10301.8|12
1685703300000|2023-06-02 10:55:00|10308.1|10303.1|10309.7|10304.7|10310.7|10305.7|10306.9|10301.9|13
1685703600000|2023-06-02 11:00:00|10309.5|10304.5|10309.2|10304.2|10311|10306|10308.3|10303.3|11
1685703900000|2023-06-02 11:05:00|10309.3|10304.3|10311.2|10306.2|10311.2|10306.2|10309.3|10304.3|10
1685704200000|2023-06-02 11:10:00|10311.4|10306.4|10311.4|10306.4|10311.7|10306.7|10309.2|10304.2|29
1685704500000|2023-06-02 11:15:00|10311.7|10306.7|10312.9|10307.9|10313.7|10308.7|10311.7|10306.7|47
1685704800000|2023-06-02 11:20:00|10312.7|10307.7|10313.7|10308.7|10314.2|10309.2|10312.4|10307.4|16
1685705100000|2023-06-02 11:25:00|10314|10309|10310.9|10305.9|10314.2|10309.2|10310.9|10305.9|35
1685705400000|2023-06-02 11:30:00|10310.6|10305.6|10313.2|10308.2|10313.2|10308.2|10310.5|10305.5|10
1685705700000|2023-06-02 11:35:00|10313|10308|10314.2|10309.2|10314.7|10309.7|10312.1|10307.1|5
1685706000000|2023-06-02 11:40:00|10313.9|10308.9|10312|10307|10314.2|10309.2|10311.9|10306.9|5
1685706300000|2023-06-02 11:45:00|10312.2|10307.2|10313.2|10308.2|10313.7|10308.7|10312.2|10307.2|4
1685706600000|2023-06-02 11:50:00|10313.7|10308.7|10316.7|10311.7|10316.7|10311.7|10313.4|10308.4|37
1685706900000|2023-06-02 11:55:00|10316.3|10311.3|10318.2|10313.2|10318.2|10313.2|10314.7|10309.7|49
1685707200000|2023-06-02 12:00:00|10317.7|10312.7|10314.5|10309.5|10317.7|10312.7|10313.7|10308.7|88
1685707500000|2023-06-02 12:05:00|10314.7|10309.7|10313.7|10308.7|10315.2|10310.2|10312.9|10307.9|119
1685707800000|2023-06-02 12:10:00|10313.9|10308.9|10315.3|10310.3|10315.7|10310.7|10311.7|10306.7|35
1685708100000|2023-06-02 12:15:00|10315.5|10310.5|10316.1|10311.1|10316.2|10311.2|10312.9|10307.9|21
1685708400000|2023-06-02 12:20:00|10316.2|10311.2|10317.7|10312.7|10318.7|10313.7|10316.2|10311.2|42
1685708700000|2023-06-02 12:25:00|10318.1|10313.1|10320|10311|10320|10313.1|10312|10307|250
1685709000000|2023-06-02 12:30:00|10330.1|10325.1|10315.5|10310.5|10342.4|10337.4|10313.1|10308.1|428
1685709300000|2023-06-02 12:35:00|10315.4|10310.4|10313.5|10308.5|10319.5|10314.5|10308.7|10303.7|183
1685709600000|2023-06-02 12:40:00|10313.2|10308.2|10325.4|10320.4|10327.3|10322.3|10310|10305|185
1685709900000|2023-06-02 12:45:00|10325.2|10320.2|10329.8|10324.8|10329.8|10324.8|10322.8|10317.8|204
1685710200000|2023-06-02 12:50:00|10330.1|10325.1|10330.6|10325.6|10337.9|10332.9|10330.1|10325.1|166
1685710500000|2023-06-02 12:55:00|10330.8|10325.8|10328.3|10323.3|10333.4|10328.4|10327.8|10322.8|115
1685710800000|2023-06-02 13:00:00|10328.1|10323.1|10321.8|10316.8|10329.5|10324.5|10319.8|10314.8|107
1685711100000|2023-06-02 13:05:00|10321.4|10316.4|10318.9|10313.9|10322.8|10317.8|10314.8|10309.8|117
1685711400000|2023-06-02 13:10:00|10319.1|10314.1|10322.3|10317.3|10323.7|10318.7|10317.5|10312.5|117
1685711700000|2023-06-02 13:15:00|10322|10317|10321.8|10316.8|10322.3|10317.3|10319.3|10314.3|42
1685712000000|2023-06-02 13:20:00|10321.3|10316.3|10316.5|10311.5|10321.8|10316.8|10316.3|10311.3|37
1685712300000|2023-06-02 13:25:00|10316.3|10311.3|10310.3|10305.3|10316.3|10311.3|10309.7|10304.7|48
1685712600000|2023-06-02 13:30:00|10310.5|10305.5|10309.5|10304.5|10311.8|10306.8|10308.2|10303.2|83
1685712900000|2023-06-02 13:35:00|10309.3|10304.3|10317.8|10312.8|10318.6|10313.6|10309.2|10304.2|149
1685713200000|2023-06-02 13:40:00|10318.3|10313.3|10319.9|10314.9|10320.3|10315.3|10315.8|10310.8|125
1685713500000|2023-06-02 13:45:00|10320.8|10315.8|10329.3|10324.3|10329.9|10324.9|10320.8|10315.8|122
1685713800000|2023-06-02 13:50:00|10329.4|10324.4|10328.3|10323.3|10330.9|10325.9|10326.4|10321.4|121
1685714100000|2023-06-02 13:55:00|10328.1|10323.1|10331.9|10326.9|10333|10328|10328.1|10323.1|142
1685714400000|2023-06-02 14:00:00|10332.1|10327.1|10325.8|10320.8|10332.1|10327.1|10325.3|10320.3|117
1685714700000|2023-06-02 14:05:00|10325.4|10320.4|10332.4|10327.4|10332.7|10327.7|10325.3|10320.3|102
1685715000000|2023-06-02 14:10:00|10332.5|10327.5|10334.9|10329.9|10335.4|10330.4|10331.4|10326.4|98
1685715300000|2023-06-02 14:15:00|10335.3|10330.3|10335.5|10330.5|10338.5|10333.5|10333.3|10328.3|118
1685715600000|2023-06-02 14:20:00|10335.4|10330.4|10346.3|10341.3|10347.9|10342.9|10334.7|10329.7|183
1685715900000|2023-06-02 14:25:00|10347.1|10342.1|10344.3|10339.3|10349.2|10344.2|10343.3|10338.3|141
1685716200000|2023-06-02 14:30:00|10344.4|10339.4|10347.4|10342.4|10348.2|10343.2|10342.4|10337.4|91
1685716500000|2023-06-02 14:35:00|10346.9|10341.9|10339.2|10334.2|10347.4|10342.4|10338.9|10333.9|52
1685716800000|2023-06-02 14:40:00|10338.9|10333.9|10340.5|10335.5|10340.5|10335.5|10338.4|10333.4|95
1685717100000|2023-06-02 14:45:00|10340.7|10335.7|10344.5|10339.5|10345.9|10340.9|10340.4|10335.4|63
1685717400000|2023-06-02 14:50:00|10344.6|10339.6|10348|10343|10348.5|10343.5|10344.6|10339.6|65
1685717700000|2023-06-02 14:55:00|10347.9|10342.9|10349.9|10344.9|10351.8|10346.8|10347.9|10342.9|120
1685718000000|2023-06-02 15:00:00|10349.4|10344.4|10349.2|10344.2|10350.5|10345.5|10345.9|10340.9|151
1685718300000|2023-06-02 15:05:00|10349|10344|10347.6|10342.6|10349|10344|10345.2|10340.2|111
1685718600000|2023-06-02 15:10:00|10348|10343|10346|10341|10349.5|10344.5|10345.9|10340.9|59
1685718900000|2023-06-02 15:15:00|10346.5|10341.5|10349.9|10344.9|10349.9|10344.9|10345.9|10340.9|43
1685719200000|2023-06-02 15:20:00|10350.2|10345.2|10349.9|10344.9|10351.4|10346.4|10349.4|10344.4|138
1685719500000|2023-06-02 15:25:00|10349.4|10344.4|10348.1|10343.1|10349.9|10344.9|10347.8|10342.8|36
1685719800000|2023-06-02 15:30:00|10348.4|10343.4|10349.4|10344.4|10350.4|10345.4|10348.4|10343.4|62
1685720100000|2023-06-02 15:35:00|10349.6|10344.6|10350.9|10345.9|10351.4|10346.4|10348.9|10343.9|44
1685720400000|2023-06-02 15:40:00|10350.4|10345.4|10354.6|10349.6|10355.1|10350.1|10350.4|10345.4|60
1685720700000|2023-06-02 15:45:00|10354.4|10349.4|10358.9|10353.9|10358.9|10353.9|10353.4|10348.4|57
1685721000000|2023-06-02 15:50:00|10358.6|10353.6|10356.4|10351.4|10358.9|10353.9|10356.1|10351.1|53
1685721300000|2023-06-02 15:55:00|10355.9|10350.9|10353.9|10348.9|10356.4|10351.4|10353.9|10348.9|39
1685721600000|2023-06-02 16:00:00|10353.7|10348.7|10353.3|10348.3|10355.7|10350.7|10352.9|10347.9|39
1685721900000|2023-06-02 16:05:00|10353.2|10348.2|10356.3|10351.3|10356.6|10351.6|10352.6|10347.6|43
1685722200000|2023-06-02 16:10:00|10356.6|10351.6|10358.8|10353.8|10361.1|10356.1|10356.6|10351.6|50
1685722500000|2023-06-02 16:15:00|10359.1|10354.1|10360|10355|10361.3|10356.3|10358.3|10353.3|48
1685722800000|2023-06-02 16:20:00|10360.3|10355.3|10360.8|10355.8|10362.5|10357.5|10359.1|10354.1|39
1685723100000|2023-06-02 16:25:00|10361.3|10356.3|10361.5|10356.5|10364.3|10359.3|10360|10355|59
1685723400000|2023-06-02 16:30:00|10361.6|10356.6|10359.6|10354.6|10361.6|10356.6|10358.1|10353.1|21
1685723700000|2023-06-02 16:35:00|10359.5|10354.5|10360.3|10355.3|10360.6|10355.6|10358.8|10353.8|15
1685724000000|2023-06-02 16:40:00|10360.6|10355.6|10360.6|10355.6|10361.3|10356.3|10360|10355|11
1685724300000|2023-06-02 16:45:00|10361.1|10356.1|10363|10358|10363.9|10358.9|10361|10356|37
1685724600000|2023-06-02 16:50:00|10363.1|10358.1|10363|10358|10364.1|10359.1|10362.8|10357.8|16
1685724900000|2023-06-02 16:55:00|10362.8|10357.8|10363.6|10358.6|10364|10359|10362.5|10357.5|22
1685725200000|2023-06-02 17:00:00|10363.5|10358.5|10362|10357|10365|10360|10362|10357|30
1685725500000|2023-06-02 17:05:00|10362.1|10357.1|10361.5|10356.5|10365.8|10360.8|10361.5|10356.5|27
1685725800000|2023-06-02 17:10:00|10361.8|10356.8|10363|10358|10363|10358|10361.5|10356.5|39
1685726100000|2023-06-02 17:15:00|10363.3|10358.3|10361.8|10356.8|10364|10359|10361.5|10356.5|34
1685726400000|2023-06-02 17:20:00|10362|10357|10359.9|10354.9|10362|10357|10359.7|10354.7|26
1685726700000|2023-06-02 17:25:00|10360|10355|10359.5|10354.5|10360.5|10355.5|10359.5|10354.5|23
1685727000000|2023-06-02 17:30:00|10360|10355|10361|10356|10361|10356|10360|10355|18
1685727300000|2023-06-02 17:35:00|10361.5|10356.5|10363.5|10358.5|10364|10359|10361.5|10356.5|14
1685727600000|2023-06-02 17:40:00|10363.6|10358.6|10365.8|10360.8|10365.8|10360.8|10363.5|10358.5|21
1685727900000|2023-06-02 17:45:00|10365.7|10360.7|10365.2|10360.2|10366.1|10361.1|10364.7|10359.7|19
1685728200000|2023-06-02 17:50:00|10365|10360|10364.6|10359.6|10365|10360|10364|10359|20
1685728500000|2023-06-02 17:55:00|10364.5|10359.5|10364.8|10359.8|10365.6|10360.6|10364.3|10359.3|15
1685728800000|2023-06-02 18:00:00|10365.2|10360.2|10367.6|10362.6|10367.6|10362.6|10364.2|10359.2|24
1685729100000|2023-06-02 18:05:00|10367.9|10362.9|10367.1|10362.1|10368.1|10363.1|10367.1|10362.1|21
1685729400000|2023-06-02 18:10:00|10367.2|10362.2|10369.1|10364.1|10369.3|10364.3|10367.2|10362.2|23
1685729700000|2023-06-02 18:15:00|10369|10364|10365.8|10360.8|10369|10364|10365.7|10360.7|11
1685730000000|2023-06-02 18:20:00|10365.7|10360.7|10366|10361|10367.1|10362.1|10365.7|10360.7|11
1685730300000|2023-06-02 18:25:00|10365.8|10360.8|10364|10359|10365.9|10360.9|10363.9|10358.9|13
1685730600000|2023-06-02 18:30:00|10363.9|10358.9|10362.1|10357.1|10365|10360|10362|10357|15
1685730900000|2023-06-02 18:35:00|10362|10357|10361.3|10356.3|10362.5|10357.5|10360|10355|39
1685731200000|2023-06-02 18:40:00|10361.5|10356.5|10362.3|10357.3|10363|10358|10361.1|10356.1|57
1685731500000|2023-06-02 18:45:00|10362.5|10357.5|10362.3|10357.3|10362.8|10357.8|10360.8|10355.8|12
1685731800000|2023-06-02 18:50:00|10362|10357|10363|10358|10363|10358|10361.5|10356.5|109
1685732100000|2023-06-02 18:55:00|10363.3|10358.3|10361.9|10356.9|10364.3|10359.3|10361.9|10356.9|212
1685732400000|2023-06-02 19:00:00|10361.4|10356.4|10360.6|10355.6|10361.4|10356.4|10360.4|10355.4|41
1685732700000|2023-06-02 19:05:00|10360.7|10355.7|10362.4|10357.4|10362.5|10357.5|10359.9|10354.9|69
1685733000000|2023-06-02 19:10:00|10362.5|10357.5|10362.5|10357.5|10363|10358|10362.4|10357.4|10
1685733300000|2023-06-02 19:15:00|10362.4|10357.4|10361.4|10356.4|10362.4|10357.4|10360.7|10355.7|15
1685733600000|2023-06-02 19:20:00|10361.2|10356.2|10363|10358|10363.3|10358.3|10360.9|10355.9|28
1685733900000|2023-06-02 19:25:00|10363.5|10358.5|10363|10358|10363.5|10358.5|10362|10357|14
1685734200000|2023-06-02 19:30:00|10363.3|10358.3|10363.7|10358.7|10365|10360|10363.3|10358.3|19
1685734500000|2023-06-02 19:35:00|10363.6|10358.6|10363.2|10358.2|10363.7|10358.7|10362.5|10357.5|12
1685734800000|2023-06-02 19:40:00|10363.5|10358.5|10364.2|10359.2|10364.7|10359.7|10363|10358|8
1685735100000|2023-06-02 19:45:00|10364|10359|10364.5|10359.5|10364.8|10359.8|10363.9|10358.9|4
1685735400000|2023-06-02 19:50:00|10364.7|10359.7|10365.2|10360.2|10365.7|10360.7|10364.4|10359.4|11
1685735700000|2023-06-02 19:55:00|10365|10360|10365|10360|10365.2|10360.2|10364.5|10359.5|45
1685736000000|2023-06-02 20:00:00|10365.2|10360.2|10365|10360|10365.2|10360.2|10364.2|10359.2|23
1685736300000|2023-06-02 20:05:00|10364.9|10359.9|10365|10360|10365.2|10360.2|10364.5|10359.5|17
1685736600000|2023-06-02 20:10:00|10364.9|10359.9|10365.4|10360.4|10365.5|10360.5|10364|10359|1
1685736900000|2023-06-02 20:15:00|10365.5|10360.5|10366|10361|10366.4|10361.4|10365.4|10360.4|0
1685737200000|2023-06-02 20:20:00|10366.2|10361.2|10365.9|10360.9|10366.2|10361.2|10365.4|10360.4|5
1685737500000|2023-06-02 20:25:00|10366|10361|10366.7|10361.7|10366.9|10361.9|10365.9|10360.9|7
1685737800000|2023-06-02 20:30:00|10366.4|10361.4|10366.7|10361.7|10366.9|10361.9|10366.4|10361.4|13
1685738100000|2023-06-02 20:35:00|10366.5|10361.5|10366.7|10361.7|10367.2|10362.2|10366.4|10361.4|2
1685738400000|2023-06-02 20:40:00|10366.4|10361.4|10366|10361|10366.4|10361.4|10365.7|10360.7|13
1685738700000|2023-06-02 20:45:00|10366.9|10361.9|10367.3|10362.3|10367.3|10362.3|10366.3|10361.3|8
1685739000000|2023-06-02 20:50:00|10367.1|10362.1|10366.9|10361.9|10367.1|10362.1|10366.8|10361.8|8
1685739300000|2023-06-02 20:55:00|10367.1|10362.1|10368.7|10361.7|10368.7|10362.2|10366.6|10361.5|20
1685916000000|2023-06-04 22:00:00|10364.8|10359.8|10370.1|10365.1|10371.3|10366.3|10364.8|10359.8|53
1685916300000|2023-06-04 22:05:00|10370|10365|10367.3|10362.3|10370.3|10365.3|10367.3|10362.3|35
1685916600000|2023-06-04 22:10:00|10367.5|10362.5|10367.3|10362.3|10368.6|10363.6|10367.1|10362.1|24
1685916900000|2023-06-04 22:15:00|10367.5|10362.5|10367.3|10362.3|10367.8|10362.8|10366.7|10361.7|14
1685917200000|2023-06-04 22:20:00|10367.5|10362.5|10366.5|10361.5|10368|10363|10366.3|10361.3|1
1685917500000|2023-06-04 22:25:00|10366.7|10361.7|10365.6|10360.6|10366.7|10361.7|10365.5|10360.5|0
1685917800000|2023-06-04 22:30:00|10367.2|10362.2|10368.2|10363.2|10368.7|10363.7|10367.2|10362.2|12
1685918100000|2023-06-04 22:35:00|10368|10363|10368.5|10363.5|10369|10364|10366.7|10361.7|2
1685918400000|2023-06-04 22:40:00|10368.7|10363.7|10368.4|10363.4|10368.7|10363.7|10368|10363|5
1685918700000|2023-06-04 22:45:00|10368|10363|10369.9|10364.9|10370.1|10365.1|10368|10363|3
1685919000000|2023-06-04 22:50:00|10370.1|10365.1|10369.7|10364.7|10370.1|10365.1|10369.4|10364.4|2
1685919300000|2023-06-04 22:55:00|10369.2|10364.2|10370.7|10365.7|10370.9|10365.9|10369.2|10364.2|8
1685919600000|2023-06-04 23:00:00|10371.2|10366.2|10372.2|10367.2|10372.8|10367.8|10371|10366|17
1685919900000|2023-06-04 23:05:00|10371.9|10366.9|10372.2|10367.2|10372.4|10367.4|10371.7|10366.7|5
1685920200000|2023-06-04 23:10:00|10372.1|10367.1|10374.1|10369.1|10374.1|10369.1|10372.1|10367.1|13
1685920500000|2023-06-04 23:15:00|10373.9|10368.9|10374.2|10369.2|10374.6|10369.6|10373.4|10368.4|2
1685920800000|2023-06-04 23:20:00|10374.1|10369.1|10375.2|10370.2|10375.2|10370.2|10373.7|10368.7|11
1685921100000|2023-06-04 23:25:00|10375.4|10370.4|10377.2|10372.2|10377.3|10372.3|10375.4|10370.4|10
1685921400000|2023-06-04 23:30:00|10375.9|10370.9|10377.9|10372.9|10377.9|10372.9|10375.9|10370.9|11
1685921700000|2023-06-04 23:35:00|10377.8|10372.8|10377.4|10372.4|10377.9|10372.9|10377.3|10372.3|5
1685922000000|2023-06-04 23:40:00|10377.3|10372.3|10377.9|10372.9|10377.9|10372.9|10377.3|10372.3|4
1685922300000|2023-06-04 23:45:00|10377.8|10372.8|10377.8|10372.8|10377.9|10372.9|10377.8|10372.8|14
1685922600000|2023-06-04 23:50:00|10377.9|10372.9|10378.2|10373.2|10378.4|10373.4|10377.8|10372.8|16
1685922900000|2023-06-04 23:55:00|10378.5|10373.5|10377.3|10372.3|10378.5|10373.5|10376.8|10371.8|6
1685923200000|2023-06-05 00:00:00|10377.4|10372.4|10379.4|10374.4|10380|10375|10377.1|10372.1|27
1685923500000|2023-06-05 00:05:00|10379.5|10374.5|10379.4|10374.4|10379.9|10374.9|10378.9|10373.9|12
1685923800000|2023-06-05 00:10:00|10379.5|10374.5|10378.2|10373.2|10379.7|10374.7|10377.4|10372.4|4
1685924100000|2023-06-05 00:15:00|10378.1|10373.1|10380.9|10375.9|10381|10376|10377.6|10372.6|16
1685924400000|2023-06-05 00:20:00|10380.7|10375.7|10378.1|10373.1|10380.9|10375.9|10377.8|10372.8|70
1685924700000|2023-06-05 00:25:00|10378.2|10373.2|10379.5|10374.5|10379.5|10374.5|10378.1|10373.1|0
1685925000000|2023-06-05 00:30:00|10379.7|10374.7|10381.2|10376.2|10381.7|10376.7|10379.4|10374.4|18
1685925300000|2023-06-05 00:35:00|10381.4|10376.4|10380.4|10375.4|10381.4|10376.4|10379.9|10374.9|3
1685925600000|2023-06-05 00:40:00|10380.1|10375.1|10379.4|10374.4|10380.7|10375.7|10379.2|10374.2|3
1685925900000|2023-06-05 00:45:00|10379.2|10374.2|10378.4|10373.4|10379.4|10374.4|10378.4|10373.4|11
1685926200000|2023-06-05 00:50:00|10378.7|10373.7|10378.4|10373.4|10378.9|10373.9|10377.9|10372.9|2
1685926500000|2023-06-05 00:55:00|10378.7|10373.7|10378.4|10373.4|10379.7|10374.7|10377.9|10372.9|1
1685926800000|2023-06-05 01:00:00|10378.2|10373.2|10375|10370|10378.9|10373.9|10374.5|10369.5|37
1685927100000|2023-06-05 01:05:00|10374.7|10369.7|10376.8|10371.8|10376.8|10371.8|10373.8|10368.8|8
1685927400000|2023-06-05 01:10:00|10376.7|10371.7|10375|10370|10376.8|10371.8|10374.7|10369.7|15
1685927700000|2023-06-05 01:15:00|10375.1|10370.1|10379|10374|10380.2|10375.2|10375|10370|39
1685928000000|2023-06-05 01:20:00|10378.5|10373.5|10377.8|10372.8|10380.2|10375.2|10377.5|10372.5|29
1685928300000|2023-06-05 01:25:00|10377.7|10372.7|10377.8|10372.8|10379|10374|10377.3|10372.3|24
1685928600000|2023-06-05 01:30:00|10378|10373|10377.5|10372.5|10378.6|10373.6|10377|10372|23
1685928900000|2023-06-05 01:35:00|10377.6|10372.6|10376.5|10371.5|10378|10373|10375.5|10370.5|17
1685929200000|2023-06-05 01:40:00|10376.6|10371.6|10375|10370|10377|10372|10374.4|10369.4|9
1685929500000|2023-06-05 01:45:00|10374.7|10369.7|10374|10369|10375.5|10370.5|10372|10367|36
1685929800000|2023-06-05 01:50:00|10373.9|10368.9|10374.5|10369.5|10375.3|10370.3|10373.2|10368.2|18
1685930100000|2023-06-05 01:55:00|10374.4|10369.4|10372.5|10367.5|10374.5|10369.5|10372.5|10367.5|5
1685930400000|2023-06-05 02:00:00|10373|10368|10371.5|10366.5|10373|10368|10370.5|10365.5|12
1685930700000|2023-06-05 02:05:00|10371|10366|10372|10367|10372|10367|10370.4|10365.4|21
1685931000000|2023-06-05 02:10:00|10372.3|10367.3|10372.2|10367.2|10373.3|10368.3|10371.9|10366.9|32
1685931300000|2023-06-05 02:15:00|10372|10367|10372.5|10367.5|10373|10368|10371.8|10366.8|13
1685931600000|2023-06-05 02:20:00|10372.8|10367.8|10375.5|10370.5|10375.9|10370.9|10372.8|10367.8|15
1685931900000|2023-06-05 02:25:00|10375.4|10370.4|10374.5|10369.5|10375.5|10370.5|10374.2|10369.2|6
1685932200000|2023-06-05 02:30:00|10374.4|10369.4|10376|10371|10376.4|10371.4|10374.2|10369.2|14
1685932500000|2023-06-05 02:35:00|10376.2|10371.2|10375.5|10370.5|10376.5|10371.5|10375.4|10370.4|1
1685932800000|2023-06-05 02:40:00|10375.4|10370.4|10375.2|10370.2|10375.7|10370.7|10375.1|10370.1|6
1685933100000|2023-06-05 02:45:00|10375.4|10370.4|10375|10370|10375.5|10370.5|10374.9|10369.9|5
1685933400000|2023-06-05 02:50:00|10374.9|10369.9|10373.5|10368.5|10375.2|10370.2|10373.2|10368.2|5
1685933700000|2023-06-05 02:55:00|10373.7|10368.7|10374.2|10369.2|10375|10370|10373.7|10368.7|1
1685934000000|2023-06-05 03:00:00|10374.5|10369.5|10372.5|10367.5|10374.5|10369.5|10372.2|10367.2|2
1685934300000|2023-06-05 03:05:00|10372.4|10367.4|10373.5|10368.5|10373.5|10368.5|10372.2|10367.2|4
1685934600000|2023-06-05 03:10:00|10373.2|10368.2|10373.2|10368.2|10373.7|10368.7|10372.4|10367.4|3
1685934900000|2023-06-05 03:15:00|10372.9|10367.9|10374.2|10369.2|10374.9|10369.9|10372.9|10367.9|1
1685935200000|2023-06-05 03:20:00|10374.4|10369.4|10373.9|10368.9|10374.4|10369.4|10373.6|10368.6|5
1685935500000|2023-06-05 03:25:00|10374|10369|10374.4|10369.4|10374.7|10369.7|10373.5|10368.5|3
1685935800000|2023-06-05 03:30:00|10374.2|10369.2|10372.7|10367.7|10374.2|10369.2|10372.4|10367.4|7
1685936100000|2023-06-05 03:35:00|10372.6|10367.6|10370.9|10365.9|10372.7|10367.7|10370.4|10365.4|3
1685936400000|2023-06-05 03:40:00|10370.7|10365.7|10371|10366|10371.5|10366.5|10370.2|10365.2|4
1685936700000|2023-06-05 03:45:00|10371.4|10366.4|10372.4|10367.4|10372.4|10367.4|10370.7|10365.7|1
1685937000000|2023-06-05 03:50:00|10372.2|10367.2|10371.9|10366.9|10372.4|10367.4|10371.7|10366.7|0
1685937300000|2023-06-05 03:55:00|10371.7|10366.7|10371.2|10366.2|10371.9|10366.9|10371|10366|3
1685937600000|2023-06-05 04:00:00|10371.1|10366.1|10371.4|10366.4|10371.5|10366.5|10370.7|10365.7|14
1685937900000|2023-06-05 04:05:00|10371.5|10366.5|10372.9|10367.9|10373|10368|10371.5|10366.5|3
1685938200000|2023-06-05 04:10:00|10373|10368|10376.4|10371.4|10376.5|10371.5|10372.9|10367.9|16
1685938500000|2023-06-05 04:15:00|10376.5|10371.5|10376.4|10371.4|10377|10372|10375.9|10370.9|7
1685938800000|2023-06-05 04:20:00|10376.2|10371.2|10376.4|10371.4|10376.9|10371.9|10375.6|10370.6|4
1685939100000|2023-06-05 04:25:00|10376.2|10371.2|10374.9|10369.9|10376.2|10371.2|10374.9|10369.9|6
1685939400000|2023-06-05 04:30:00|10374.7|10369.7|10374.2|10369.2|10374.7|10369.7|10373.9|10368.9|7
1685939700000|2023-06-05 04:35:00|10374.1|10369.1|10374.7|10369.7|10374.7|10369.7|10374.1|10369.1|1
1685940000000|2023-06-05 04:40:00|10374.9|10369.9|10375.9|10370.9|10376.4|10371.4|10374.9|10369.9|3
1685940300000|2023-06-05 04:45:00|10376|10371|10375.4|10370.4|10376|10371|10374.9|10369.9|9
1685940600000|2023-06-05 04:50:00|10375.2|10370.2|10375.6|10370.6|10376.4|10371.4|10375.1|10370.1|9
1685940900000|2023-06-05 04:55:00|10375.4|10370.4|10374.4|10369.4|10375.4|10370.4|10374.3|10369.3|0
1685941200000|2023-06-05 05:00:00|10374.3|10369.3|10376.9|10371.9|10377.4|10372.4|10374.3|10369.3|8
1685941500000|2023-06-05 05:05:00|10376.8|10371.8|10376.1|10371.1|10376.9|10371.9|10375.6|10370.6|21
1685941800000|2023-06-05 05:10:00|10376|10371|10376.9|10371.9|10376.9|10371.9|10376|10371|6
1685942100000|2023-06-05 05:15:00|10377.1|10372.1|10378.1|10373.1|10378.4|10373.4|10376.9|10371.9|11
1685942400000|2023-06-05 05:20:00|10378.4|10373.4|10377.8|10372.8|10378.7|10373.7|10377.6|10372.6|2
1685942700000|2023-06-05 05:25:00|10377.6|10372.6|10377.4|10372.4|10378.4|10373.4|10376.9|10371.9|1
1685943000000|2023-06-05 05:30:00|10377.3|10372.3|10376.4|10371.4|10377.6|10372.6|10376.3|10371.3|2
1685943300000|2023-06-05 05:35:00|10376.7|10371.7|10375.8|10370.8|10376.7|10371.7|10375.7|10370.7|5
1685943600000|2023-06-05 05:40:00|10376.1|10371.1|10373.6|10368.6|10376.1|10371.1|10373.5|10368.5|9
1685943900000|2023-06-05 05:45:00|10373.8|10368.8|10373.8|10368.8|10374.3|10369.3|10373.2|10368.2|15
1685944200000|2023-06-05 05:50:00|10374|10369|10372.8|10367.8|10374.3|10369.3|10372|10367|5
1685944500000|2023-06-05 05:55:00|10373.2|10368.2|10374.8|10369.8|10376|10371|10372.8|10367.8|12
1685944800000|2023-06-05 06:00:00|10374.1|10369.1|10378.2|10373.2|10380.2|10375.2|10374.1|10369.1|67
1685945100000|2023-06-05 06:05:00|10378|10373|10380.5|10375.5|10380.5|10375.5|10376.9|10371.9|51
1685945400000|2023-06-05 06:10:00|10380.7|10375.7|10381.2|10376.2|10382|10377|10379.7|10374.7|16
1685945700000|2023-06-05 06:15:00|10381.1|10376.1|10382.7|10377.7|10383|10378|10380.2|10375.2|22
1685946000000|2023-06-05 06:20:00|10382.8|10377.8|10383|10378|10384.2|10379.2|10381.8|10376.8|13
1685946300000|2023-06-05 06:25:00|10382.9|10377.9|10383|10378|10384.3|10379.3|10380.3|10375.3|14
1685946600000|2023-06-05 06:30:00|10382.8|10377.8|10381.8|10376.8|10384|10379|10381.3|10376.3|31
1685946900000|2023-06-05 06:35:00|10382|10377|10382|10377|10382.8|10377.8|10380.8|10375.8|17
1685947200000|2023-06-05 06:40:00|10381.8|10376.8|10382.8|10377.8|10383.8|10378.8|10381|10376|5
1685947500000|2023-06-05 06:45:00|10383.3|10378.3|10382.5|10377.5|10383.3|10378.3|10382.1|10377.1|9
1685947800000|2023-06-05 06:50:00|10382.8|10377.8|10383.2|10378.2|10385.7|10380.7|10382.7|10377.7|21
1685948100000|2023-06-05 06:55:00|10383.3|10378.3|10384.2|10379.2|10385.7|10380.7|10382.7|10377.7|19
1685948400000|2023-06-05 07:00:00|10384.3|10379.3|10386.7|10381.7|10386.8|10381.8|10381.9|10376.9|89
1685948700000|2023-06-05 07:05:00|10386.8|10381.8|10390.2|10385.2|10391.7|10386.7|10386.8|10381.8|90
1685949000000|2023-06-05 07:10:00|10390.5|10385.5|10387.5|10382.5|10390.5|10385.5|10385|10380|38
1685949300000|2023-06-05 07:15:00|10388.2|10383.2|10390.5|10385.5|10391.5|10386.5|10387.2|10382.2|27
1685949600000|2023-06-05 07:20:00|10390.2|10385.2|10392.5|10387.5|10393.3|10388.3|10390|10385|27
1685949900000|2023-06-05 07:25:00|10392.2|10387.2|10389.1|10384.1|10392.2|10387.2|10387.6|10382.6|28
1685950200000|2023-06-05 07:30:00|10388.8|10383.8|10387.4|10382.4|10391.4|10386.4|10386.9|10381.9|27
1685950500000|2023-06-05 07:35:00|10387.3|10382.3|10384.3|10379.3|10387.3|10382.3|10382.4|10377.4|43
1685950800000|2023-06-05 07:40:00|10384.6|10379.6|10385.8|10380.8|10386.8|10381.8|10381.7|10376.7|66
1685951100000|2023-06-05 07:45:00|10386.5|10381.5|10387.4|10382.4|10388.1|10383.1|10385.6|10380.6|37
1685951400000|2023-06-05 07:50:00|10387.6|10382.6|10386|10381|10387.6|10382.6|10384.6|10379.6|13
1685951700000|2023-06-05 07:55:00|10385.6|10380.6|10388.5|10383.5|10388.6|10383.6|10384.8|10379.8|15
1685952000000|2023-06-05 08:00:00|10388.6|10383.6|10388.7|10383.7|10392|10387|10388.2|10383.2|45
1685952300000|2023-06-05 08:05:00|10388.5|10383.5|10387.8|10382.8|10389.8|10384.8|10386.8|10381.8|18
1685952600000|2023-06-05 08:10:00|10388.2|10383.2|10383.5|10378.5|10388.8|10383.8|10381.7|10376.7|25
1685952900000|2023-06-05 08:15:00|10383.6|10378.6|10383.5|10378.5|10384.3|10379.3|10382|10377|15
1685953200000|2023-06-05 08:20:00|10383.6|10378.6|10383.3|10378.3|10385.8|10380.8|10383.3|10378.3|17
1685953500000|2023-06-05 08:25:00|10383.6|10378.6|10387.3|10382.3|10388.9|10383.9|10383.5|10378.5|17
1685953800000|2023-06-05 08:30:00|10387.5|10382.5|10386.8|10381.8|10389.7|10384.7|10385.7|10380.7|34
1685954100000|2023-06-05 08:35:00|10387.9|10382.9|10384.2|10379.2|10388.5|10383.5|10383.2|10378.2|18
1685954400000|2023-06-05 08:40:00|10384.3|10379.3|10385.7|10380.7|10385.7|10380.7|10383.2|10378.2|29
1685954700000|2023-06-05 08:45:00|10385.5|10380.5|10385|10380|10386.7|10381.7|10384.9|10379.9|18
1685955000000|2023-06-05 08:50:00|10384.8|10379.8|10385.3|10380.3|10386.3|10381.3|10384.5|10379.5|11
1685955300000|2023-06-05 08:55:00|10385.2|10380.2|10383|10378|10385.2|10380.2|10381.7|10376.7|24
1685955600000|2023-06-05 09:00:00|10383.5|10378.5|10387.5|10382.5|10387.5|10382.5|10382.5|10377.5|20
1685955900000|2023-06-05 09:05:00|10387.4|10382.4|10388|10383|10388.2|10383.2|10386.2|10381.2|7
1685956200000|2023-06-05 09:10:00|10388.2|10383.2|10384.7|10379.7|10388.5|10383.5|10384.7|10379.7|13
1685956500000|2023-06-05 09:15:00|10385|10380|10386.9|10381.9|10387.4|10382.4|10384.2|10379.2|20
1685956800000|2023-06-05 09:20:00|10386.5|10381.5|10388.4|10383.4|10389|10384|10385.7|10380.7|17
1685957100000|2023-06-05 09:25:00|10388|10383|10386.5|10381.5|10388|10383|10385.7|10380.7|16
1685957400000|2023-06-05 09:30:00|10386.7|10381.7|10385.2|10380.2|10388|10383|10385.2|10380.2|17
1685957700000|2023-06-05 09:35:00|10385.5|10380.5|10381.7|10376.7|10385.5|10380.5|10381.7|10376.7|28
1685958000000|2023-06-05 09:40:00|10381.8|10376.8|10383.4|10378.4|10384|10379|10381.2|10376.2|27
1685958300000|2023-06-05 09:45:00|10383.5|10378.5|10384.5|10379.5|10384.5|10379.5|10382.2|10377.2|8
1685958600000|2023-06-05 09:50:00|10384.7|10379.7|10386.5|10381.5|10386.7|10381.7|10384.4|10379.4|42
1685958900000|2023-06-05 09:55:00|10386.4|10381.4|10387.2|10382.2|10388.2|10383.2|10386.2|10381.2|70
1685959200000|2023-06-05 10:00:00|10386.9|10381.9|10387.9|10382.9|10388.4|10383.4|10386.4|10381.4|15
1685959500000|2023-06-05 10:05:00|10388|10383|10388|10383|10388.9|10383.9|10387.4|10382.4|19
1685959800000|2023-06-05 10:10:00|10388.2|10383.2|10390.7|10385.7|10392.2|10387.2|10388|10383|7
1685960100000|2023-06-05 10:15:00|10390.9|10385.9|10391.9|10386.9|10392.2|10387.2|10389.7|10384.7|17
1685960400000|2023-06-05 10:20:00|10391.7|10386.7|10390.4|10385.4|10392|10387|10389.9|10384.9|7
1685960700000|2023-06-05 10:25:00|10390.2|10385.2|10393.4|10388.4|10393.7|10388.7|10390.2|10385.2|9
1685961000000|2023-06-05 10:30:00|10393.2|10388.2|10392.7|10387.7|10393.5|10388.5|10392.1|10387.1|9
1685961300000|2023-06-05 10:35:00|10392.9|10387.9|10392.9|10387.9|10393.7|10388.7|10392.6|10387.6|6
1685961600000|2023-06-05 10:40:00|10393|10388|10391.2|10386.2|10393.7|10388.7|10391.1|10386.1|10
1685961900000|2023-06-05 10:45:00|10391.1|10386.1|10389.9|10384.9|10391.2|10386.2|10388.9|10383.9|13
1685962200000|2023-06-05 10:50:00|10389.7|10384.7|10387.9|10382.9|10391|10386|10387|10382|32
1685962500000|2023-06-05 10:55:00|10387.5|10382.5|10388.2|10383.2|10388.5|10383.5|10386.7|10381.7|16
1685962800000|2023-06-05 11:00:00|10388.4|10383.4|10387.9|10382.9|10389.2|10384.2|10387.5|10382.5|8
1685963100000|2023-06-05 11:05:00|10387.8|10382.8|10387.4|10382.4|10388.1|10383.1|10386.9|10381.9|21
1685963400000|2023-06-05 11:10:00|10387.7|10382.7|10386.9|10381.9|10387.9|10382.9|10386.9|10381.9|5
1685963700000|2023-06-05 11:15:00|10387.2|10382.2|10389.2|10384.2|10390.4|10385.4|10386.9|10381.9|7
1685964000000|2023-06-05 11:20:00|10389.4|10384.4|10391.2|10386.2|10391.2|10386.2|10389.4|10384.4|18
1685964300000|2023-06-05 11:25:00|10391.7|10386.7|10393.9|10388.9|10393.9|10388.9|10391.2|10386.2|17
1685964600000|2023-06-05 11:30:00|10393.4|10388.4|10393.7|10388.7|10393.9|10388.9|10393.4|10388.4|12
1685964900000|2023-06-05 11:35:00|10393.9|10388.9|10394.9|10389.9|10394.9|10389.9|10393.7|10388.7|17
1685965200000|2023-06-05 11:40:00|10395|10390|10394.9|10389.9|10395.9|10390.9|10394.9|10389.9|13
1685965500000|2023-06-05 11:45:00|10394.6|10389.6|10393.4|10388.4|10394.7|10389.7|10393.4|10388.4|20
1685965800000|2023-06-05 11:50:00|10393.9|10388.9|10388.4|10383.4|10393.9|10388.9|10388.4|10383.4|37
1685966100000|2023-06-05 11:55:00|10388.2|10383.2|10390.4|10385.4|10391.2|10386.2|10388|10383|23
1685966400000|2023-06-05 12:00:00|10390.5|10385.5|10390.9|10385.9|10391.4|10386.4|10389.9|10384.9|26
1685966700000|2023-06-05 12:05:00|10391.1|10386.1|10389.7|10384.7|10391.2|10386.2|10389.1|10384.1|14
1685967000000|2023-06-05 12:10:00|10390|10385|10389.6|10384.6|10390.2|10385.2|10389.3|10384.3|14
1685967300000|2023-06-05 12:15:00|10389.7|10384.7|10390.2|10385.2|10390.2|10385.2|10389.6|10384.6|12
1685967600000|2023-06-05 12:20:00|10390.5|10385.5|10391.9|10386.9|10393.9|10388.9|10390.5|10385.5|90
1685967900000|2023-06-05 12:25:00|10391.8|10386.8|10393.2|10388.2|10393.4|10388.4|10391.4|10386.4|61
1685968200000|2023-06-05 12:30:00|10392.9|10387.9|10396.7|10391.7|10397.2|10392.2|10392.9|10387.9|143
1685968500000|2023-06-05 12:35:00|10396.4|10391.4|10398.9|10393.9|10398.9|10393.9|10395.9|10390.9|51
1685968800000|2023-06-05 12:40:00|10399.2|10394.2|10398.4|10393.4|10400.4|10395.4|10397.9|10392.9|43
1685969100000|2023-06-05 12:45:00|10398.9|10393.9|10398.5|10393.5|10398.9|10393.9|10396.9|10391.9|33
1685969400000|2023-06-05 12:50:00|10398.9|10393.9|10399.9|10394.9|10401.3|10396.3|10398.9|10393.9|136
1685969700000|2023-06-05 12:55:00|10400.2|10395.2|10396.5|10391.5|10400.4|10395.4|10396.4|10391.4|18
1685970000000|2023-06-05 13:00:00|10396.4|10391.4|10396.2|10391.2|10396.7|10391.7|10393.9|10388.9|21
1685970300000|2023-06-05 13:05:00|10395.9|10390.9|10392.7|10387.7|10396|10391|10392.1|10387.1|45
1685970600000|2023-06-05 13:10:00|10392.9|10387.9|10395.7|10390.7|10396|10391|10392.4|10387.4|27
1685970900000|2023-06-05 13:15:00|10395.9|10390.9|10393.9|10388.9|10396.2|10391.2|10393.9|10388.9|14
1685971200000|2023-06-05 13:20:00|10393.6|10388.6|10392.7|10387.7|10394.4|10389.4|10390.7|10385.7|26
1685971500000|2023-06-05 13:25:00|10392.6|10387.6|10390.9|10385.9|10392.9|10387.9|10389.7|10384.7|23
1685971800000|2023-06-05 13:30:00|10390.7|10385.7|10391.9|10386.9|10393.4|10388.4|10390.4|10385.4|121
1685972100000|2023-06-05 13:35:00|10392.2|10387.2|10390.7|10385.7|10393.2|10388.2|10390.7|10385.7|107
1685972400000|2023-06-05 13:40:00|10390.5|10385.5|10393.7|10388.7|10393.7|10388.7|10390.3|10385.3|45
1685972700000|2023-06-05 13:45:00|10393.4|10388.4|10386.9|10381.9|10393.9|10388.9|10385.4|10380.4|120
1685973000000|2023-06-05 13:50:00|10386.7|10381.7|10391.9|10386.9|10392.5|10387.5|10386.4|10381.4|58
1685973300000|2023-06-05 13:55:00|10392|10387|10392.6|10387.6|10394.2|10389.2|10391.6|10386.6|57
1685973600000|2023-06-05 14:00:00|10389.2|10380.2|10364.1|10359.1|10389.2|10381.2|10360.3|10355.3|835
1685973900000|2023-06-05 14:05:00|10364|10359|10360.5|10355.5|10365.1|10360.1|10355|10350|345
1685974200000|2023-06-05 14:10:00|10360|10355|10361.1|10356.1|10361.8|10356.8|10355.8|10350.8|202
1685974500000|2023-06-05 14:15:00|10361.3|10356.3|10363.1|10358.1|10364.6|10359.6|10358.6|10353.6|193
1685974800000|2023-06-05 14:20:00|10362.9|10357.9|10361.4|10356.4|10364.2|10359.2|10360.5|10355.5|123
1685975100000|2023-06-05 14:25:00|10361.2|10356.2|10358.5|10353.5|10361.2|10356.2|10355.4|10350.4|259
1685975400000|2023-06-05 14:30:00|10358.8|10353.8|10362.7|10357.7|10364.1|10359.1|10358.8|10353.8|72
1685975700000|2023-06-05 14:35:00|10362.3|10357.3|10357.9|10352.9|10363.5|10358.5|10357.9|10352.9|48
1685976000000|2023-06-05 14:40:00|10357.7|10352.7|10358.2|10353.2|10360.7|10355.7|10357.1|10352.1|55
1685976300000|2023-06-05 14:45:00|10358.5|10353.5|10362.5|10357.5|10363|10358|10357.2|10352.2|80
1685976600000|2023-06-05 14:50:00|10362.4|10357.4|10368.4|10363.4|10370.4|10365.4|10362|10357|85
1685976900000|2023-06-05 14:55:00|10368.3|10363.3|10366.5|10361.5|10368.7|10363.7|10366.2|10361.2|38
1685977200000|2023-06-05 15:00:00|10366.7|10361.7|10365.5|10360.5|10367.5|10362.5|10364|10359|73
1685977500000|2023-06-05 15:05:00|10365.4|10360.4|10366.2|10361.2|10367.7|10362.7|10364.7|10359.7|19
1685977800000|2023-06-05 15:10:00|10366.5|10361.5|10364|10359|10368.5|10363.5|10363.9|10358.9|30
1685978100000|2023-06-05 15:15:00|10364.2|10359.2|10364.3|10359.3|10365.2|10360.2|10363.7|10358.7|36
1685978400000|2023-06-05 15:20:00|10364.5|10359.5|10362.7|10357.7|10364.9|10359.9|10361.7|10356.7|67
1685978700000|2023-06-05 15:25:00|10362.9|10357.9|10363|10358|10363.5|10358.5|10361.2|10356.2|58
1685979000000|2023-06-05 15:30:00|10362.7|10357.7|10364.7|10359.7|10365.4|10360.4|10361.4|10356.4|69
1685979300000|2023-06-05 15:35:00|10364.9|10359.9|10370.2|10365.2|10371.2|10366.2|10364|10359|64
1685979600000|2023-06-05 15:40:00|10369.9|10364.9|10363.9|10358.9|10370|10365|10363.7|10358.7|54
1685979900000|2023-06-05 15:45:00|10364|10359|10360.7|10355.7|10364.2|10359.2|10359.3|10354.3|114
1685980200000|2023-06-05 15:50:00|10360.9|10355.9|10360.8|10355.8|10363.4|10358.4|10360.5|10355.5|110
1685980500000|2023-06-05 15:55:00|10360.6|10355.6|10356.5|10351.5|10360.6|10355.6|10356.5|10351.5|81
1685980800000|2023-06-05 16:00:00|10355.6|10350.6|10355.1|10350.1|10356.6|10351.6|10355|10350|60
1685981100000|2023-06-05 16:05:00|10355.3|10350.3|10355.1|10350.1|10355.4|10350.4|10355|10350|42
1685981400000|2023-06-05 16:10:00|10355|10350|10355.3|10350.3|10355.4|10350.4|10355|10350|20
1685981700000|2023-06-05 16:15:00|10355.4|10350.4|10356.9|10351.9|10356.9|10351.9|10354.3|10349.3|38
1685982000000|2023-06-05 16:20:00|10357.3|10352.3|10359.6|10354.6|10359.8|10354.8|10357.3|10352.3|26
1685982300000|2023-06-05 16:25:00|10359.9|10354.9|10360.4|10355.4|10361.4|10356.4|10358.9|10353.9|36
1685982600000|2023-06-05 16:30:00|10360.8|10355.8|10362.1|10357.1|10362.1|10357.1|10359.6|10354.6|53
1685982900000|2023-06-05 16:35:00|10361.9|10356.9|10361.8|10356.8|10362.1|10357.1|10361.1|10356.1|28
1685983200000|2023-06-05 16:40:00|10361.6|10356.6|10362.8|10357.8|10363.4|10358.4|10361.6|10356.6|85
1685983500000|2023-06-05 16:45:00|10363.1|10358.1|10363.2|10358.2|10363.8|10358.8|10362.7|10357.7|21
1685983800000|2023-06-05 16:50:00|10363|10358|10362|10357|10363|10358|10361.7|10356.7|20
1685984100000|2023-06-05 16:55:00|10361.7|10356.7|10362|10357|10362.6|10357.6|10361.2|10356.2|17
1685984400000|2023-06-05 17:00:00|10362.1|10357.1|10361.8|10356.8|10362.3|10357.3|10361.5|10356.5|11
1685984700000|2023-06-05 17:05:00|10362|10357|10363.8|10358.8|10364.1|10359.1|10362|10357|38
1685985000000|2023-06-05 17:10:00|10364|10359|10363.1|10358.1|10364.5|10359.5|10363|10358|25
1685985300000|2023-06-05 17:15:00|10363.8|10358.8|10363.5|10358.5|10364.6|10359.6|10363.5|10358.5|46
1685985600000|2023-06-05 17:20:00|10363.7|10358.7|10364|10359|10364|10359|10361.5|10356.5|33
1685985900000|2023-06-05 17:25:00|10364.1|10359.1|10366|10361|10366|10361|10364.1|10359.1|23
1685986200000|2023-06-05 17:30:00|10366.3|10361.3|10365.2|10360.2|10366.5|10361.5|10365.2|10360.2|23
1685986500000|2023-06-05 17:35:00|10365.5|10360.5|10364.7|10359.7|10365.5|10360.5|10364.2|10359.2|20
1685986800000|2023-06-05 17:40:00|10364.8|10359.8|10364|10359|10365.2|10360.2|10363|10358|22
1685987100000|2023-06-05 17:45:00|10363.7|10358.7|10363.4|10358.4|10364|10359|10363.4|10358.4|17
1685987400000|2023-06-05 17:50:00|10363.5|10358.5|10363.9|10358.9|10364|10359|10363.4|10358.4|7
1685987700000|2023-06-05 17:55:00|10363.7|10358.7|10362.5|10357.5|10363.7|10358.7|10362.4|10357.4|34
1685988000000|2023-06-05 18:00:00|10362.4|10357.4|10362.2|10357.2|10362.5|10357.5|10361.9|10356.9|21
1685988300000|2023-06-05 18:05:00|10362.1|10357.1|10362.7|10357.7|10364.5|10359.5|10361.9|10356.9|26
1685988600000|2023-06-05 18:10:00|10362.9|10357.9|10363.6|10358.6|10364.2|10359.2|10362.7|10357.7|6
1685988900000|2023-06-05 18:15:00|10363.7|10358.7|10361.2|10356.2|10363.7|10358.7|10360.9|10355.9|28
1685989200000|2023-06-05 18:20:00|10361.1|10356.1|10361.5|10356.5|10361.5|10356.5|10360.9|10355.9|14
1685989500000|2023-06-05 18:25:00|10361.6|10356.6|10361.4|10356.4|10362.5|10357.5|10361.4|10356.4|14
1685989800000|2023-06-05 18:30:00|10361.2|10356.2|10362.4|10357.4|10362.5|10357.5|10361.2|10356.2|47
1685990100000|2023-06-05 18:35:00|10362.5|10357.5|10363.6|10358.6|10364.2|10359.2|10362.4|10357.4|30
1685990400000|2023-06-05 18:40:00|10363.7|10358.7|10361.2|10356.2|10363.9|10358.9|10360.9|10355.9|34
1685990700000|2023-06-05 18:45:00|10361.4|10356.4|10361.6|10356.6|10362.2|10357.2|10360.9|10355.9|38
1685991000000|2023-06-05 18:50:00|10361.4|10356.4|10359.7|10354.7|10361.6|10356.6|10359.4|10354.4|53
1685991300000|2023-06-05 18:55:00|10359.9|10354.9|10361.7|10356.7|10361.9|10356.9|10358.2|10353.2|160
1685991600000|2023-06-05 19:00:00|10361.6|10356.6|10362.9|10357.9|10363.9|10358.9|10361.6|10356.6|41
1685991900000|2023-06-05 19:05:00|10363.2|10358.2|10363.1|10358.1|10363.7|10358.7|10363.1|10358.1|17
1685992200000|2023-06-05 19:10:00|10363|10358|10361.9|10356.9|10363|10358|10361.6|10356.6|12
1685992500000|2023-06-05 19:15:00|10362.1|10357.1|10361.4|10356.4|10362.4|10357.4|10360.6|10355.6|50
1685992800000|2023-06-05 19:20:00|10361.3|10356.3|10360.4|10355.4|10361.3|10356.3|10360.1|10355.1|14
1685993100000|2023-06-05 19:25:00|10360.1|10355.1|10360.1|10355.1|10360.4|10355.4|10360.1|10355.1|9
1685993400000|2023-06-05 19:30:00|10359.8|10354.8|10359.4|10354.4|10359.8|10354.8|10358.8|10353.8|48
1685993700000|2023-06-05 19:35:00|10359.6|10354.6|10361.1|10356.1|10361.4|10356.4|10359.6|10354.6|22
1685994000000|2023-06-05 19:40:00|10361.4|10356.4|10362.1|10357.1|10362.1|10357.1|10361.1|10356.1|12
1685994300000|2023-06-05 19:45:00|10361.9|10356.9|10361.4|10356.4|10362.9|10357.9|10361.4|10356.4|13
1685994600000|2023-06-05 19:50:00|10361.6|10356.6|10362.4|10357.4|10362.6|10357.6|10361.4|10356.4|56
1685994900000|2023-06-05 19:55:00|10362.6|10357.6|10362.6|10357.6|10363.1|10358.1|10361.4|10356.4|148
1685995200000|2023-06-05 20:00:00|10362.4|10357.4|10362.8|10357.8|10363.4|10358.4|10361.9|10356.9|53
1685995500000|2023-06-05 20:05:00|10363.1|10358.1|10363.6|10358.6|10363.8|10358.8|10363.1|10358.1|2
1685995800000|2023-06-05 20:10:00|10363.4|10358.4|10363.6|10358.6|10363.8|10358.8|10363.3|10358.3|5
1685996100000|2023-06-05 20:15:00|10363.5|10358.5|10363.6|10358.6|10363.6|10358.6|10363.3|10358.3|9
1685996400000|2023-06-05 20:20:00|10363.3|10358.3|10363.6|10358.6|10363.6|10358.6|10363.3|10358.3|8
1685996700000|2023-06-05 20:25:00|10363.5|10358.5|10363.6|10358.6|10363.6|10358.6|10363.3|10358.3|2
1685997000000|2023-06-05 20:30:00|10363.1|10358.1|10364.4|10359.4|10364.4|10359.4|10363.1|10358.1|7
1685997300000|2023-06-05 20:35:00|10364.6|10359.6|10363.8|10358.8|10364.6|10359.6|10363.8|10358.8|7
1685997600000|2023-06-05 20:40:00|10364.1|10359.1|10363.3|10358.3|10364.1|10359.1|10363.3|10358.3|2
1685997900000|2023-06-05 20:45:00|10363.6|10358.6|10362.8|10357.8|10363.6|10358.6|10362.8|10357.8|8
1685998200000|2023-06-05 20:50:00|10363.1|10358.1|10362.6|10357.6|10363.1|10358.1|10362.5|10357.5|4
1685998500000|2023-06-05 20:55:00|10362.5|10357.5|10361.4|10356.4|10362.8|10357.8|10361.4|10356.4|8
1686009600000|2023-06-06 00:00:00|10363.2|10358.2|10363.5|10358.5|10364.7|10359.7|10362.5|10357.5|26
1686009900000|2023-06-06 00:05:00|10363.3|10358.3|10362.8|10357.8|10363.8|10358.8|10362.8|10357.8|21
1686010200000|2023-06-06 00:10:00|10362.5|10357.5|10362.3|10357.3|10362.5|10357.5|10361.3|10356.3|7
1686010500000|2023-06-06 00:15:00|10362.6|10357.6|10362.5|10357.5|10363.2|10358.2|10362.3|10357.3|6
1686010800000|2023-06-06 00:20:00|10362.7|10357.7|10361.8|10356.8|10363.2|10358.2|10361.3|10356.3|9
1686011100000|2023-06-06 00:25:00|10362|10357|10362|10357|10362.5|10357.5|10361.5|10356.5|1
1686011400000|2023-06-06 00:30:00|10361.8|10356.8|10360.5|10355.5|10362.3|10357.3|10360.3|10355.3|11
1686011700000|2023-06-06 00:35:00|10360.8|10355.8|10361.3|10356.3|10362.3|10357.3|10360.6|10355.6|5
1686012000000|2023-06-06 00:40:00|10361.5|10356.5|10361.5|10356.5|10362|10357|10361|10356|7
1686012300000|2023-06-06 00:45:00|10362|10357|10361.5|10356.5|10362|10357|10361|10356|36
1686012600000|2023-06-06 00:50:00|10361.3|10356.3|10361|10356|10361.3|10356.3|10360.8|10355.8|16
1686012900000|2023-06-06 00:55:00|10361.1|10356.1|10361|10356|10361.3|10356.3|10360.5|10355.5|14
1686013200000|2023-06-06 01:00:00|10360.6|10355.6|10361.5|10356.5|10361.8|10356.8|10360.3|10355.3|15
1686013500000|2023-06-06 01:05:00|10361.2|10356.2|10360.3|10355.3|10361.2|10356.2|10360|10355|9
1686013800000|2023-06-06 01:10:00|10360.5|10355.5|10360.8|10355.8|10361.8|10356.8|10360|10355|5
1686014100000|2023-06-06 01:15:00|10360.5|10355.5|10360.8|10355.8|10362|10357|10360.5|10355.5|20
1686014400000|2023-06-06 01:20:00|10360.7|10355.7|10361.8|10356.8|10361.8|10356.8|10360|10355|14
1686014700000|2023-06-06 01:25:00|10362|10357|10361.7|10356.7|10362|10357|10361|10356|0
1686015000000|2023-06-06 01:30:00|10361.5|10356.5|10362.8|10357.8|10363.5|10358.5|10361.5|10356.5|9
1686015300000|2023-06-06 01:35:00|10362.7|10357.7|10361|10356|10362.7|10357.7|10361|10356|17
1686015600000|2023-06-06 01:40:00|10360.8|10355.8|10362.5|10357.5|10362.5|10357.5|10360.5|10355.5|3
1686015900000|2023-06-06 01:45:00|10362.8|10357.8|10363|10358|10363.3|10358.3|10361.5|10356.5|8
1686016200000|2023-06-06 01:50:00|10363.3|10358.3|10362.7|10357.7|10363.3|10358.3|10362|10357|5
1686016500000|2023-06-06 01:55:00|10362|10357|10360.8|10355.8|10362.2|10357.2|10360.7|10355.7|7
1686016800000|2023-06-06 02:00:00|10361|10356|10360|10355|10361|10356|10359.5|10354.5|7
1686017100000|2023-06-06 02:05:00|10359.8|10354.8|10356|10351|10360|10355|10356|10351|24
1686017400000|2023-06-06 02:10:00|10355.5|10350.5|10352|10347|10355.5|10350.5|10351.8|10346.8|25
1686017700000|2023-06-06 02:15:00|10352.3|10347.3|10354.3|10349.3|10354.5|10349.5|10352|10347|9
1686018000000|2023-06-06 02:20:00|10354.5|10349.5|10355|10350|10355.8|10350.8|10354.3|10349.3|10
1686018300000|2023-06-06 02:25:00|10355.3|10350.3|10355.3|10350.3|10356.3|10351.3|10355|10350|26
1686018600000|2023-06-06 02:30:00|10355|10350|10356|10351|10356.3|10351.3|10355|10350|6
1686018900000|2023-06-06 02:35:00|10356.3|10351.3|10357.7|10352.7|10358|10353|10356.2|10351.2|0
1686019200000|2023-06-06 02:40:00|10357.8|10352.8|10357.5|10352.5|10358.5|10353.5|10357.2|10352.2|2
1686019500000|2023-06-06 02:45:00|10357.2|10352.2|10357.7|10352.7|10358.7|10353.7|10357.2|10352.2|4
1686019800000|2023-06-06 02:50:00|10357.5|10352.5|10357.7|10352.7|10357.8|10352.8|10356.5|10351.5|0
1686020100000|2023-06-06 02:55:00|10357.5|10352.5|10356.2|10351.2|10357.8|10352.8|10356|10351|0
1686020400000|2023-06-06 03:00:00|10356.3|10351.3|10356.2|10351.2|10357.8|10352.8|10356.2|10351.2|1
1686020700000|2023-06-06 03:05:00|10355.8|10350.8|10356.3|10351.3|10356.8|10351.8|10355.8|10350.8|4
1686021000000|2023-06-06 03:10:00|10356.2|10351.2|10355.7|10350.7|10356.2|10351.2|10355|10350|9
1686021300000|2023-06-06 03:15:00|10355.5|10350.5|10356|10351|10356.2|10351.2|10355.5|10350.5|6
1686021600000|2023-06-06 03:20:00|10355.7|10350.7|10356.5|10351.5|10357.3|10352.3|10355.7|10350.7|6
1686021900000|2023-06-06 03:25:00|10356.8|10351.8|10355.5|10350.5|10356.8|10351.8|10355.2|10350.2|3
1686022200000|2023-06-06 03:30:00|10355.7|10350.7|10357.7|10352.7|10358.3|10353.3|10355.7|10350.7|3
1686022500000|2023-06-06 03:35:00|10357.8|10352.8|10359|10354|10359.1|10354.1|10357.8|10352.8|4
1686022800000|2023-06-06 03:40:00|10358.7|10353.7|10358.3|10353.3|10358.8|10353.8|10358|10353|0
1686023100000|2023-06-06 03:45:00|10358.2|10353.2|10357.5|10352.5|10358.3|10353.3|10357.5|10352.5|1
1686023400000|2023-06-06 03:50:00|10357.7|10352.7|10358.8|10353.8|10358.8|10353.8|10357.7|10352.7|0
1686023700000|2023-06-06 03:55:00|10358.7|10353.7|10358.5|10353.5|10359|10354|10358.3|10353.3|0
1686024000000|2023-06-06 04:00:00|10358.3|10353.3|10358.8|10353.8|10358.8|10353.8|10358|10353|6
1686024300000|2023-06-06 04:05:00|10359|10354|10358.3|10353.3|10359|10354|10358|10353|0
1686024600000|2023-06-06 04:10:00|10358.2|10353.2|10356.7|10351.7|10358.3|10353.3|10355.2|10350.2|24
1686024900000|2023-06-06 04:15:00|10356.3|10351.3|10357.7|10352.7|10357.7|10352.7|10356.3|10351.3|5
1686025200000|2023-06-06 04:20:00|10357.2|10352.2|10356.3|10351.3|10357.2|10352.2|10356.2|10351.2|2
1686025500000|2023-06-06 04:25:00|10356.5|10351.5|10355.4|10350.4|10356.5|10351.5|10354.6|10349.6|27
1686025800000|2023-06-06 04:30:00|10355.2|10350.2|10356.2|10351.2|10357|10352|10351.9|10346.9|291
1686026100000|2023-06-06 04:35:00|10356|10351|10352.7|10347.7|10356.2|10351.2|10352.4|10347.4|46
1686026400000|2023-06-06 04:40:00|10352.9|10347.9|10351.9|10346.9|10353.7|10348.7|10351.9|10346.9|22
1686026700000|2023-06-06 04:45:00|10351.7|10346.7|10352.2|10347.2|10353.2|10348.2|10351.7|10346.7|45
1686027000000|2023-06-06 04:50:00|10352.4|10347.4|10352|10347|10352.9|10347.9|10351.7|10346.7|14
1686027300000|2023-06-06 04:55:00|10351.9|10346.9|10351|10346|10352|10347|10350.7|10345.7|15
1686027600000|2023-06-06 05:00:00|10350.9|10345.9|10348.4|10343.4|10351|10346|10345.9|10340.9|35
1686027900000|2023-06-06 05:05:00|10348|10343|10347.4|10342.4|10348.5|10343.5|10347.2|10342.2|10
1686028200000|2023-06-06 05:10:00|10347.2|10342.2|10344.7|10339.7|10347.4|10342.4|10343.9|10338.9|49
1686028500000|2023-06-06 05:15:00|10344.5|10339.5|10345.4|10340.4|10346|10341|10344.5|10339.5|29
1686028800000|2023-06-06 05:20:00|10345.7|10340.7|10347.4|10342.4|10347.7|10342.7|10345.7|10340.7|9
1686029100000|2023-06-06 05:25:00|10347.2|10342.2|10349.2|10344.2|10349.5|10344.5|10346.9|10341.9|18
1686029400000|2023-06-06 05:30:00|10349.3|10344.3|10347.9|10342.9|10349.3|10344.3|10346.4|10341.4|65
1686029700000|2023-06-06 05:35:00|10348|10343|10350.2|10345.2|10350.5|10345.5|10348|10343|11
1686030000000|2023-06-06 05:40:00|10350.6|10345.6|10350.9|10345.9|10351.2|10346.2|10350.4|10345.4|6
1686030300000|2023-06-06 05:45:00|10351|10346|10352.5|10347.5|10353.2|10348.2|10350.6|10345.6|20
1686030600000|2023-06-06 05:50:00|10352.4|10347.4|10348.4|10343.4|10352.4|10347.4|10348|10343|42
1686030900000|2023-06-06 05:55:00|10348|10343|10350.4|10345.4|10350.7|10345.7|10347.9|10342.9|17
1686031200000|2023-06-06 06:00:00|10350|10345|10349.4|10344.4|10352.2|10347.2|10347.4|10342.4|39
1686031500000|2023-06-06 06:05:00|10349.9|10344.9|10350.9|10345.9|10351.4|10346.4|10348.4|10343.4|19
1686031800000|2023-06-06 06:10:00|10351.4|10346.4|10348.4|10343.4|10351.4|10346.4|10346.6|10341.6|23
1686032100000|2023-06-06 06:15:00|10348.7|10343.7|10348.1|10343.1|10350.4|10345.4|10347.9|10342.9|18
1686032400000|2023-06-06 06:20:00|10348.4|10343.4|10348.1|10343.1|10350.4|10345.4|10347.1|10342.1|38
1686032700000|2023-06-06 06:25:00|10348.4|10343.4|10347.9|10342.9|10348.4|10343.4|10343.6|10338.6|50
1686033000000|2023-06-06 06:30:00|10348|10343|10346.4|10341.4|10348.5|10343.5|10344|10339|70
1686033300000|2023-06-06 06:35:00|10346.5|10341.5|10347|10342|10347.5|10342.5|10344.9|10339.9|10
1686033600000|2023-06-06 06:40:00|10346.9|10341.9|10346.5|10341.5|10347|10342|10344.9|10339.9|20
1686033900000|2023-06-06 06:45:00|10347|10342|10349.5|10344.5|10350|10345|10346.5|10341.5|40
1686034200000|2023-06-06 06:50:00|10350|10345|10348|10343|10350.5|10345.5|10346.5|10341.5|34
1686034500000|2023-06-06 06:55:00|10347.5|10342.5|10349|10344|10350.5|10345.5|10347.5|10342.5|15
1686034800000|2023-06-06 07:00:00|10349.5|10344.5|10351.4|10346.4|10351.9|10346.9|10344.9|10339.9|45
1686035100000|2023-06-06 07:05:00|10351.2|10346.2|10348.9|10343.9|10351.4|10346.4|10346.9|10341.9|23
1686035400000|2023-06-06 07:10:00|10348.4|10343.4|10346.4|10341.4|10350.2|10345.2|10344.9|10339.9|32
1686035700000|2023-06-06 07:15:00|10346.5|10341.5|10350.4|10345.4|10350.5|10345.5|10346.5|10341.5|18
1686036000000|2023-06-06 07:20:00|10350|10345|10353.9|10348.9|10355.7|10350.7|10349.9|10344.9|83
1686036300000|2023-06-06 07:25:00|10353.4|10348.4|10356.9|10351.9|10358.9|10353.9|10345.9|10340.9|123
1686036600000|2023-06-06 07:30:00|10357.2|10352.2|10358.9|10353.9|10359.2|10354.2|10353.4|10348.4|65
1686036900000|2023-06-06 07:35:00|10359.4|10354.4|10359.9|10354.9|10360.4|10355.4|10356.4|10351.4|47
1686037200000|2023-06-06 07:40:00|10359.4|10354.4|10358.7|10353.7|10360.7|10355.7|10356.4|10351.4|30
1686037500000|2023-06-06 07:45:00|10358.9|10353.9|10359.9|10354.9|10361.2|10356.2|10356.9|10351.9|45
1686037800000|2023-06-06 07:50:00|10360.4|10355.4|10356.9|10351.9|10360.4|10355.4|10355.4|10350.4|11
1686038100000|2023-06-06 07:55:00|10356.5|10351.5|10355.9|10350.9|10359.4|10354.4|10355.9|10350.9|19
1686038400000|2023-06-06 08:00:00|10356.4|10351.4|10361.6|10356.6|10362.4|10357.4|10353.4|10348.4|127
1686038700000|2023-06-06 08:05:00|10361.4|10356.4|10357.4|10352.4|10361.6|10356.6|10355.4|10350.4|35
1686039000000|2023-06-06 08:10:00|10357.5|10352.5|10360.9|10355.9|10360.9|10355.9|10355.4|10350.4|28
1686039300000|2023-06-06 08:15:00|10361.4|10356.4|10368.9|10363.9|10368.9|10363.9|10360.9|10355.9|109
1686039600000|2023-06-06 08:20:00|10369.4|10364.4|10367.9|10362.9|10369.9|10364.9|10365.9|10360.9|27
1686039900000|2023-06-06 08:25:00|10367.8|10362.8|10364.6|10359.6|10368.4|10363.4|10363.8|10358.8|27
1686040200000|2023-06-06 08:30:00|10364.4|10359.4|10364.4|10359.4|10365.9|10360.9|10362.8|10357.8|12
1686040500000|2023-06-06 08:35:00|10364.9|10359.9|10363.9|10358.9|10365.4|10360.4|10362.4|10357.4|22
1686040800000|2023-06-06 08:40:00|10364.4|10359.4|10364.4|10359.4|10366.4|10361.4|10363.9|10358.9|22
1686041100000|2023-06-06 08:45:00|10364.9|10359.9|10364.4|10359.4|10365.4|10360.4|10363.4|10358.4|14
1686041400000|2023-06-06 08:50:00|10364.9|10359.9|10363.1|10358.1|10365.4|10360.4|10361.9|10356.9|17
1686041700000|2023-06-06 08:55:00|10362.9|10357.9|10366.4|10361.4|10367.1|10362.1|10362.9|10357.9|38
1686042000000|2023-06-06 09:00:00|10366.1|10361.1|10366.9|10361.9|10367.4|10362.4|10363.9|10358.9|79
1686042300000|2023-06-06 09:05:00|10366.4|10361.4|10368.5|10363.5|10368.7|10363.7|10366.1|10361.1|26
1686042600000|2023-06-06 09:10:00|10368.7|10363.7|10368.7|10363.7|10368.7|10363.7|10366.4|10361.4|16
1686042900000|2023-06-06 09:15:00|10368.6|10363.6|10369.4|10364.4|10370.4|10365.4|10368.4|10363.4|59
1686043200000|2023-06-06 09:20:00|10368.9|10363.9|10370.4|10365.4|10370.9|10365.9|10368.9|10363.9|20
1686043500000|2023-06-06 09:25:00|10370.5|10365.5|10370.4|10365.4|10371.4|10366.4|10368.9|10363.9|17
1686043800000|2023-06-06 09:30:00|10370.9|10365.9|10371.5|10366.5|10371.9|10366.9|10367.9|10362.9|41
1686044100000|2023-06-06 09:35:00|10371.9|10366.9|10370|10365|10373.4|10368.4|10369.9|10364.9|11
1686044400000|2023-06-06 09:40:00|10370.2|10365.2|10370.5|10365.5|10371.7|10366.7|10368.7|10363.7|13
1686044700000|2023-06-06 09:45:00|10370.7|10365.7|10371.9|10366.9|10373.4|10368.4|10369.9|10364.9|16
1686045000000|2023-06-06 09:50:00|10371.7|10366.7|10373.9|10368.9|10374.9|10369.9|10370.9|10365.9|26
1686045300000|2023-06-06 09:55:00|10374|10369|10373.2|10368.2|10374.9|10369.9|10372.6|10367.6|3
1686045600000|2023-06-06 10:00:00|10373.4|10368.4|10374.9|10369.9|10374.9|10369.9|10372.8|10367.8|20
1686045900000|2023-06-06 10:05:00|10374.7|10369.7|10377.4|10372.4|10379.4|10374.4|10374.2|10369.2|70
1686046200000|2023-06-06 10:10:00|10377.2|10372.2|10375.4|10370.4|10377.7|10372.7|10375.2|10370.2|10
1686046500000|2023-06-06 10:15:00|10375.5|10370.5|10379.9|10374.9|10379.9|10374.9|10374.7|10369.7|34
1686046800000|2023-06-06 10:20:00|10380|10375|10379.7|10374.7|10380.2|10375.2|10377.4|10372.4|12
1686047100000|2023-06-06 10:25:00|10379.5|10374.5|10378.2|10373.2|10380.7|10375.7|10376.4|10371.4|7
1686047400000|2023-06-06 10:30:00|10377.9|10372.9|10376.2|10371.2|10378.2|10373.2|10376.2|10371.2|14
1686047700000|2023-06-06 10:35:00|10376.4|10371.4|10373.4|10368.4|10376.9|10371.9|10372.9|10367.9|11
1686048000000|2023-06-06 10:40:00|10373.2|10368.2|10372.4|10367.4|10374.9|10369.9|10372.2|10367.2|7
1686048300000|2023-06-06 10:45:00|10372.2|10367.2|10372|10367|10372.2|10367.2|10370.9|10365.9|21
1686048600000|2023-06-06 10:50:00|10372.2|10367.2|10372|10367|10372.4|10367.4|10370.9|10365.9|26
1686048900000|2023-06-06 10:55:00|10372.4|10367.4|10370.5|10365.5|10373|10368|10369.4|10364.4|31
1686049200000|2023-06-06 11:00:00|10370.7|10365.7|10372|10367|10372|10367|10368.9|10363.9|30
1686049500000|2023-06-06 11:05:00|10371.9|10366.9|10374.4|10369.4|10375|10370|10371.5|10366.5|8
1686049800000|2023-06-06 11:10:00|10374.5|10369.5|10377.7|10372.7|10378|10373|10374.4|10369.4|10
1686050100000|2023-06-06 11:15:00|10377.5|10372.5|10376.9|10371.9|10378.9|10373.9|10376.4|10371.4|11
1686050400000|2023-06-06 11:20:00|10377|10372|10374.4|10369.4|10377.9|10372.9|10373.9|10368.9|39
1686050700000|2023-06-06 11:25:00|10374.7|10369.7|10376.4|10371.4|10376.4|10371.4|10374.5|10369.5|15
1686051000000|2023-06-06 11:30:00|10376.2|10371.2|10375.9|10370.9|10377.9|10372.9|10373.4|10368.4|15
1686051300000|2023-06-06 11:35:00|10376.1|10371.1|10375.4|10370.4|10377.1|10372.1|10375.4|10370.4|16
1686051600000|2023-06-06 11:40:00|10375.9|10370.9|10376.9|10371.9|10377.4|10372.4|10375.9|10370.9|64
1686051900000|2023-06-06 11:45:00|10377.1|10372.1|10380.9|10375.9|10381.9|10376.9|10377.1|10372.1|69
1686052200000|2023-06-06 11:50:00|10380.6|10375.6|10382.5|10377.5|10383|10378|10380.4|10375.4|6
1686052500000|2023-06-06 11:55:00|10382.7|10377.7|10386.9|10381.9|10386.9|10381.9|10382.4|10377.4|66
1686052800000|2023-06-06 12:00:00|10387|10382|10383.7|10378.7|10387|10382|10381.9|10376.9|36
1686053100000|2023-06-06 12:05:00|10383.4|10378.4|10382.2|10377.2|10383.5|10378.5|10381.4|10376.4|26
1686053400000|2023-06-06 12:10:00|10382.4|10377.4|10386.2|10381.2|10386.7|10381.7|10382.4|10377.4|19
1686053700000|2023-06-06 12:15:00|10385.9|10380.9|10384.9|10379.9|10387.9|10382.9|10384.2|10379.2|29
1686054000000|2023-06-06 12:20:00|10385.1|10380.1|10389.9|10384.9|10391.9|10386.9|10384.9|10379.9|53
1686054300000|2023-06-06 12:25:00|10389.7|10384.7|10391.2|10386.2|10391.2|10386.2|10388.2|10383.2|68
1686054600000|2023-06-06 12:30:00|10391.4|10386.4|10392.4|10387.4|10394.2|10389.2|10390.9|10385.9|44
1686054900000|2023-06-06 12:35:00|10392.6|10387.6|10394.9|10389.9|10395.9|10390.9|10391.9|10386.9|38
1686055200000|2023-06-06 12:40:00|10394.4|10389.4|10394.4|10389.4|10396.9|10391.9|10394.1|10389.1|44
1686055500000|2023-06-06 12:45:00|10394.2|10389.2|10392.9|10387.9|10398.7|10393.7|10392.9|10387.9|62
1686055800000|2023-06-06 12:50:00|10393.2|10388.2|10390.9|10385.9|10393.2|10388.2|10390.2|10385.2|28
1686056100000|2023-06-06 12:55:00|10391.2|10386.2|10393.9|10388.9|10394.2|10389.2|10391.2|10386.2|31
1686056400000|2023-06-06 13:00:00|10394.2|10389.2|10392.2|10387.2|10394.9|10389.9|10389.9|10384.9|42
1686056700000|2023-06-06 13:05:00|10392.4|10387.4|10390.9|10385.9|10392.4|10387.4|10389.4|10384.4|31
1686057000000|2023-06-06 13:10:00|10390.7|10385.7|10387.4|10382.4|10390.9|10385.9|10386.9|10381.9|84
1686057300000|2023-06-06 13:15:00|10386.9|10381.9|10389.9|10384.9|10389.9|10384.9|10386.1|10381.1|125
1686057600000|2023-06-06 13:20:00|10390|10385|10387.4|10382.4|10391.2|10386.2|10387.4|10382.4|25
1686057900000|2023-06-06 13:25:00|10387.2|10382.2|10388.4|10383.4|10389.2|10384.2|10386.9|10381.9|20
1686058200000|2023-06-06 13:30:00|10388.7|10383.7|10387.4|10382.4|10388.7|10383.7|10385.8|10380.8|34
1686058500000|2023-06-06 13:35:00|10387.6|10382.6|10394.4|10389.4|10395.2|10390.2|10386.4|10381.4|105
1686058800000|2023-06-06 13:40:00|10394.7|10389.7|10393.7|10388.7|10395.4|10390.4|10391.9|10386.9|105
1686059100000|2023-06-06 13:45:00|10393.4|10388.4|10393.4|10388.4|10396.2|10391.2|10392.6|10387.6|78
1686059400000|2023-06-06 13:50:00|10392.9|10387.9|10397.2|10392.2|10397.2|10392.2|10392.9|10387.9|92
1686059700000|2023-06-06 13:55:00|10397.4|10392.4|10396.4|10391.4|10398.7|10393.7|10395.2|10390.2|64
1686060000000|2023-06-06 14:00:00|10396.9|10391.9|10395.9|10390.9|10397.4|10392.4|10393.7|10388.7|48
1686060300000|2023-06-06 14:05:00|10395.4|10390.4|10388.9|10383.9|10395.9|10390.9|10387.9|10382.9|90
1686060600000|2023-06-06 14:10:00|10389.4|10384.4|10389.4|10384.4|10390.2|10385.2|10387.7|10382.7|98
1686060900000|2023-06-06 14:15:00|10389.6|10384.6|10385.8|10380.8|10389.9|10384.9|10385.8|10380.8|58
1686061200000|2023-06-06 14:20:00|10385.9|10380.9|10387.3|10382.3|10388.3|10383.3|10385.3|10380.3|85
1686061500000|2023-06-06 14:25:00|10386.8|10381.8|10390.5|10385.5|10391.6|10386.6|10386.5|10381.5|86
1686061800000|2023-06-06 14:30:00|10390.6|10385.6|10389.6|10384.6|10391.8|10386.8|10387.5|10382.5|60
1686062100000|2023-06-06 14:35:00|10389.5|10384.5|10392.6|10387.6|10393.3|10388.3|10388.8|10383.8|24
1686062400000|2023-06-06 14:40:00|10392.8|10387.8|10394.1|10389.1|10395.5|10390.5|10391.5|10386.5|34
1686062700000|2023-06-06 14:45:00|10394.3|10389.3|10387.5|10382.5|10394.8|10389.8|10387.5|10382.5|97
1686063000000|2023-06-06 14:50:00|10387.3|10382.3|10383.6|10378.6|10387.3|10382.3|10383|10378|91
1686063300000|2023-06-06 14:55:00|10383.5|10378.5|10380.8|10375.8|10386.1|10381.1|10380.3|10375.3|163
1686063600000|2023-06-06 15:00:00|10381|10376|10382.3|10377.3|10382.9|10377.9|10380.9|10375.9|76
1686063900000|2023-06-06 15:05:00|10381.9|10376.9|10382.8|10377.8|10383.3|10378.3|10380.8|10375.8|56
1686064200000|2023-06-06 15:10:00|10382.5|10377.5|10385.3|10380.3|10385.4|10380.4|10381.9|10376.9|38
1686064500000|2023-06-06 15:15:00|10385.5|10380.5|10383.1|10378.1|10386|10381|10382.5|10377.5|49
1686064800000|2023-06-06 15:20:00|10383.3|10378.3|10382.8|10377.8|10385.1|10380.1|10382.3|10377.3|30
1686065100000|2023-06-06 15:25:00|10382.6|10377.6|10379.6|10374.6|10382.6|10377.6|10379.6|10374.6|20
1686065400000|2023-06-06 15:30:00|10379.5|10374.5|10379.6|10374.6|10380.3|10375.3|10377.8|10372.8|38
1686065700000|2023-06-06 15:35:00|10380.3|10375.3|10378.6|10373.6|10380.3|10375.3|10377.9|10372.9|9
1686066000000|2023-06-06 15:40:00|10378.9|10373.9|10378.3|10373.3|10378.9|10373.9|10377.8|10372.8|9
1686066300000|2023-06-06 15:45:00|10377.8|10372.8|10375.6|10370.6|10377.8|10372.8|10375.5|10370.5|17
1686066600000|2023-06-06 15:50:00|10375.5|10370.5|10374.1|10369.1|10375.5|10370.5|10373.3|10368.3|21
1686066900000|2023-06-06 15:55:00|10374.3|10369.3|10376.3|10371.3|10376.8|10371.8|10373.8|10368.8|23
1686067200000|2023-06-06 16:00:00|10376.1|10371.1|10374.6|10369.6|10377.6|10372.6|10374|10369|12
1686067500000|2023-06-06 16:05:00|10374.5|10369.5|10375.3|10370.3|10375.3|10370.3|10372.8|10367.8|52
1686067800000|2023-06-06 16:10:00|10375|10370|10376.8|10371.8|10377.1|10372.1|10374|10369|5
1686068100000|2023-06-06 16:15:00|10377.1|10372.1|10379.3|10374.3|10379.3|10374.3|10377.1|10372.1|11
1686068400000|2023-06-06 16:20:00|10379|10374|10378.3|10373.3|10379|10374|10377.5|10372.5|7
1686068700000|2023-06-06 16:25:00|10378.8|10373.8|10379.6|10374.6|10379.8|10374.8|10378.8|10373.8|13
1686069000000|2023-06-06 16:30:00|10379.3|10374.3|10379.1|10374.1|10380.3|10375.3|10378.8|10373.8|4
1686069300000|2023-06-06 16:35:00|10379.3|10374.3|10379.6|10374.6|10380.3|10375.3|10378.8|10373.8|7
1686069600000|2023-06-06 16:40:00|10379.8|10374.8|10379.8|10374.8|10380.1|10375.1|10379.3|10374.3|14
1686069900000|2023-06-06 16:45:00|10379.6|10374.6|10379|10374|10379.6|10374.6|10379|10374|14
1686070200000|2023-06-06 16:50:00|10378.8|10373.8|10379.5|10374.5|10380|10375|10378.3|10373.3|8
1686070500000|2023-06-06 16:55:00|10379.3|10374.3|10379|10374|10379.3|10374.3|10378.3|10373.3|1
1686070800000|2023-06-06 17:00:00|10379.1|10374.1|10382.6|10377.6|10382.6|10377.6|10379|10374|72
1686071100000|2023-06-06 17:05:00|10382.8|10377.8|10381.8|10376.8|10384.6|10379.6|10381.8|10376.8|29
1686071400000|2023-06-06 17:10:00|10381.6|10376.6|10380|10375|10381.8|10376.8|10380|10375|59
1686071700000|2023-06-06 17:15:00|10379.5|10374.5|10380.3|10375.3|10380.8|10375.8|10379|10374|17
1686072000000|2023-06-06 17:20:00|10380.5|10375.5|10383.3|10378.3|10383.8|10378.8|10380.3|10375.3|42
1686072300000|2023-06-06 17:25:00|10382.8|10377.8|10381.8|10376.8|10383|10378|10381.5|10376.5|10
1686072600000|2023-06-06 17:30:00|10381.6|10376.6|10380.5|10375.5|10382.3|10377.3|10380.5|10375.5|10
1686072900000|2023-06-06 17:35:00|10380.8|10375.8|10382|10377|10382|10377|10380.3|10375.3|7
1686073200000|2023-06-06 17:40:00|10381.8|10376.8|10381.5|10376.5|10382|10377|10381.5|10376.5|11
1686073500000|2023-06-06 17:45:00|10381.3|10376.3|10381|10376|10381.3|10376.3|10380|10375|9
1686073800000|2023-06-06 17:50:00|10381.3|10376.3|10382.3|10377.3|10382.3|10377.3|10380.3|10375.3|22
1686074100000|2023-06-06 17:55:00|10382.5|10377.5|10382.3|10377.3|10383.3|10378.3|10382.3|10377.3|30
1686074400000|2023-06-06 18:00:00|10382|10377|10381.8|10376.8|10382.8|10377.8|10381.8|10376.8|18
1686074700000|2023-06-06 18:05:00|10381.3|10376.3|10381.5|10376.5|10381.8|10376.8|10381|10376|7
1686075000000|2023-06-06 18:10:00|10381.3|10376.3|10378|10373|10381.3|10376.3|10377.5|10372.5|50
1686075300000|2023-06-06 18:15:00|10377.8|10372.8|10376.8|10371.8|10378|10373|10376.5|10371.5|47
1686075600000|2023-06-06 18:20:00|10377.3|10372.3|10376.3|10371.3|10377.8|10372.8|10376.2|10371.2|5
1686075900000|2023-06-06 18:25:00|10376.5|10371.5|10377.3|10372.3|10377.5|10372.5|10376.3|10371.3|81
1686076200000|2023-06-06 18:30:00|10377.8|10372.8|10378.3|10373.3|10378.3|10373.3|10377.5|10372.5|62
1686076500000|2023-06-06 18:35:00|10378|10373|10375.3|10370.3|10378|10373|10375.1|10370.1|14
1686076800000|2023-06-06 18:40:00|10375.1|10370.1|10374.3|10369.3|10375.8|10370.8|10374.3|10369.3|11
1686077100000|2023-06-06 18:45:00|10374.6|10369.6|10374.2|10369.2|10374.8|10369.8|10373.8|10368.8|19
1686077400000|2023-06-06 18:50:00|10373.8|10368.8|10373.8|10368.8|10374.3|10369.3|10373.5|10368.5|14
1686077700000|2023-06-06 18:55:00|10374.2|10369.2|10374.8|10369.8|10374.8|10369.8|10373.8|10368.8|48
1686078000000|2023-06-06 19:00:00|10374.7|10369.7|10375.8|10370.8|10375.8|10370.8|10374.7|10369.7|15
1686078300000|2023-06-06 19:05:00|10376|10371|10376.3|10371.3|10376.3|10371.3|10375.3|10370.3|9
1686078600000|2023-06-06 19:10:00|10376.2|10371.2|10376.5|10371.5|10376.5|10371.5|10375.7|10370.7|5
1686078900000|2023-06-06 19:15:00|10376.7|10371.7|10375.8|10370.8|10376.7|10371.7|10375.2|10370.2|32
1686079200000|2023-06-06 19:20:00|10375.7|10370.7|10373.8|10368.8|10375.7|10370.7|10373.7|10368.7|7
1686079500000|2023-06-06 19:25:00|10373.7|10368.7|10374.3|10369.3|10374.8|10369.8|10373.7|10368.7|34
1686079800000|2023-06-06 19:30:00|10374.5|10369.5|10376.8|10371.8|10376.8|10371.8|10374.3|10369.3|6
1686080100000|2023-06-06 19:35:00|10377|10372|10378.2|10373.2|10378.2|10373.2|10377|10372|11
1686080400000|2023-06-06 19:40:00|10378|10373|10376.8|10371.8|10378.5|10373.5|10376.7|10371.7|9
1686080700000|2023-06-06 19:45:00|10376.7|10371.7|10377.3|10372.3|10377.5|10372.5|10376.5|10371.5|66
1686081000000|2023-06-06 19:50:00|10377.2|10372.2|10377.8|10372.8|10377.8|10372.8|10376.8|10371.8|50
1686081300000|2023-06-06 19:55:00|10377.6|10372.6|10377.8|10372.8|10378.3|10373.3|10377|10372|83
1686081600000|2023-06-06 20:00:00|10377.5|10372.5|10377.8|10372.8|10377.8|10372.8|10376.8|10371.8|4
1686081900000|2023-06-06 20:05:00|10378.2|10373.2|10378.2|10373.2|10378.5|10373.5|10377.8|10372.8|5
1686082200000|2023-06-06 20:10:00|10378.3|10373.3|10378.2|10373.2|10378.3|10373.3|10377.7|10372.7|5
1686082500000|2023-06-06 20:15:00|10377.7|10372.7|10377.7|10372.7|10377.8|10372.8|10377.5|10372.5|24
1686082800000|2023-06-06 20:20:00|10377.5|10372.5|10377.7|10372.7|10377.8|10372.8|10377.5|10372.5|6
1686083100000|2023-06-06 20:25:00|10377.5|10372.5|10376.8|10371.8|10377.5|10372.5|10376.2|10371.2|0
1686083400000|2023-06-06 20:30:00|10377.3|10372.3|10377.2|10372.2|10377.5|10372.5|10377.2|10372.2|20
1686083700000|2023-06-06 20:35:00|10377.3|10372.3|10376.7|10371.7|10377.8|10372.8|10376.7|10371.7|1
1686084000000|2023-06-06 20:40:00|10376.8|10371.8|10377.2|10372.2|10377.3|10372.3|10376.7|10371.7|20
1686084300000|2023-06-06 20:45:00|10376.8|10371.8|10377.2|10372.2|10377.3|10372.3|10376.8|10371.8|0
1686084600000|2023-06-06 20:50:00|10377|10372|10377.2|10372.2|10377.2|10372.2|10376.3|10371.3|0
1686084900000|2023-06-06 20:55:00|10377.3|10372.3|10375.4|10370.4|10377.5|10372.5|10375.4|10370.4|32
1686096000000|2023-06-07 00:00:00|10370.5|10365.5|10371.5|10366.5|10372|10367|10369|10364|62
1686096300000|2023-06-07 00:05:00|10371|10366|10370.5|10365.5|10372|10367|10370|10365|13
1686096600000|2023-06-07 00:10:00|10370|10365|10368.8|10363.8|10370|10365|10368.5|10363.5|13
1686096900000|2023-06-07 00:15:00|10368.7|10363.7|10367|10362|10369.3|10364.3|10367|10362|5
1686097200000|2023-06-07 00:20:00|10366.7|10361.7|10366.7|10361.7|10368|10363|10366.2|10361.2|19
1686097500000|2023-06-07 00:25:00|10367.2|10362.2|10368.7|10363.7|10369.2|10364.2|10367.2|10362.2|11
1686097800000|2023-06-07 00:30:00|10368.9|10363.9|10370.7|10365.7|10371.2|10366.2|10368.7|10363.7|8
1686098100000|2023-06-07 00:35:00|10371|10366|10367.7|10362.7|10371.2|10366.2|10367.7|10362.7|16
1686098400000|2023-06-07 00:40:00|10367.6|10362.6|10365.9|10360.9|10367.6|10362.6|10365.4|10360.4|20
1686098700000|2023-06-07 00:45:00|10365.7|10360.7|10365.7|10360.7|10366.2|10361.2|10365.1|10360.1|2
1686099000000|2023-06-07 00:50:00|10365.6|10360.6|10368.1|10363.1|10368.2|10363.2|10365.1|10360.1|2
1686099300000|2023-06-07 00:55:00|10368.2|10363.2|10367.9|10362.9|10369.7|10364.7|10367.6|10362.6|5
1686099600000|2023-06-07 01:00:00|10367.6|10362.6|10366.9|10361.9|10368.4|10363.4|10366.7|10361.7|10
1686099900000|2023-06-07 01:05:00|10367.1|10362.1|10366.7|10361.7|10367.2|10362.2|10366.4|10361.4|9
1686100200000|2023-06-07 01:10:00|10366.6|10361.6|10367.4|10362.4|10367.7|10362.7|10366.1|10361.1|6
1686100500000|2023-06-07 01:15:00|10367.2|10362.2|10367.6|10362.6|10368.2|10363.2|10366.4|10361.4|6
1686100800000|2023-06-07 01:20:00|10367.7|10362.7|10368.9|10363.9|10369.4|10364.4|10367.6|10362.6|6
1686101100000|2023-06-07 01:25:00|10368.6|10363.6|10367.9|10362.9|10369.1|10364.1|10367.6|10362.6|5
1686101400000|2023-06-07 01:30:00|10367.6|10362.6|10368.4|10363.4|10368.4|10363.4|10365.6|10360.6|25
1686101700000|2023-06-07 01:35:00|10368.1|10363.1|10370.1|10365.1|10371.6|10366.6|10367.4|10362.4|13
1686102000000|2023-06-07 01:40:00|10369.9|10364.9|10372.2|10367.2|10372.7|10367.7|10369.9|10364.9|18
1686102300000|2023-06-07 01:45:00|10372.4|10367.4|10373.7|10368.7|10373.7|10368.7|10371.6|10366.6|4
1686102600000|2023-06-07 01:50:00|10373.4|10368.4|10372.7|10367.7|10373.7|10368.7|10371.9|10366.9|5
1686102900000|2023-06-07 01:55:00|10372.4|10367.4|10370.4|10365.4|10372.4|10367.4|10370.4|10365.4|5
1686103200000|2023-06-07 02:00:00|10370.7|10365.7|10374.2|10369.2|10374.2|10369.2|10370.4|10365.4|26
1686103500000|2023-06-07 02:05:00|10373.9|10368.9|10375.4|10370.4|10375.7|10370.7|10373.7|10368.7|8
1686103800000|2023-06-07 02:10:00|10375.2|10370.2|10376.9|10371.9|10376.9|10371.9|10374.7|10369.7|7
1686104100000|2023-06-07 02:15:00|10376.7|10371.7|10377.2|10372.2|10378.2|10373.2|10376.2|10371.2|46
1686104400000|2023-06-07 02:20:00|10377.1|10372.1|10374.7|10369.7|10377.2|10372.2|10374.7|10369.7|11
1686104700000|2023-06-07 02:25:00|10374.6|10369.6|10373.1|10368.1|10374.6|10369.6|10372.9|10367.9|9
1686105000000|2023-06-07 02:30:00|10372.9|10367.9|10373.7|10368.7|10374|10369|10372.4|10367.4|7
1686105300000|2023-06-07 02:35:00|10374|10369|10374.4|10369.4|10375.2|10370.2|10373.9|10368.9|1
1686105600000|2023-06-07 02:40:00|10374.1|10369.1|10372.7|10367.7|10374.2|10369.2|10372.4|10367.4|7
1686105900000|2023-06-07 02:45:00|10372.9|10367.9|10373.9|10368.9|10374.2|10369.2|10372.7|10367.7|1
1686106200000|2023-06-07 02:50:00|10374.2|10369.2|10372.7|10367.7|10374.2|10369.2|10372.2|10367.2|2
1686106500000|2023-06-07 02:55:00|10372.9|10367.9|10372.6|10367.6|10373.7|10368.7|10372.6|10367.6|1
1686106800000|2023-06-07 03:00:00|10372.7|10367.7|10374.7|10369.7|10375.2|10370.2|10372.2|10367.2|20
1686107100000|2023-06-07 03:05:00|10374.9|10369.9|10374.6|10369.6|10375.6|10370.6|10374.1|10369.1|107
1686107400000|2023-06-07 03:10:00|10374.8|10369.8|10375.6|10370.6|10375.9|10370.9|10374.1|10369.1|8
1686107700000|2023-06-07 03:15:00|10375.7|10370.7|10374.1|10369.1|10376.1|10371.1|10374.1|10369.1|2
1686108000000|2023-06-07 03:20:00|10374.4|10369.4|10374.6|10369.6|10374.9|10369.9|10374.1|10369.1|1
1686108300000|2023-06-07 03:25:00|10374.4|10369.4|10374.9|10369.9|10374.9|10369.9|10373.6|10368.6|0
1686108600000|2023-06-07 03:30:00|10375.1|10370.1|10373.8|10368.8|10375.4|10370.4|10373.1|10368.1|7
1686108900000|2023-06-07 03:35:00|10374.1|10369.1|10374.6|10369.6|10374.6|10369.6|10374.1|10369.1|0
1686109200000|2023-06-07 03:40:00|10374.3|10369.3|10373.6|10368.6|10374.6|10369.6|10373.6|10368.6|0
1686109500000|2023-06-07 03:45:00|10373.3|10368.3|10373.6|10368.6|10373.6|10368.6|10372.6|10367.6|1
1686109800000|2023-06-07 03:50:00|10373.8|10368.8|10373.9|10368.9|10374.9|10369.9|10373.3|10368.3|2
1686110100000|2023-06-07 03:55:00|10373.8|10368.8|10373.6|10368.6|10373.9|10368.9|10373.1|10368.1|6
1686110400000|2023-06-07 04:00:00|10373.3|10368.3|10372.8|10367.8|10373.3|10368.3|10372.4|10367.4|9
1686110700000|2023-06-07 04:05:00|10372.6|10367.6|10371.9|10366.9|10372.8|10367.8|10371.6|10366.6|5
1686111000000|2023-06-07 04:10:00|10372.1|10367.1|10371.8|10366.8|10372.1|10367.1|10371.8|10366.8|1
1686111300000|2023-06-07 04:15:00|10371.3|10366.3|10371.9|10366.9|10372.4|10367.4|10371.3|10366.3|2
1686111600000|2023-06-07 04:20:00|10371.8|10366.8|10371.1|10366.1|10371.8|10366.8|10371.1|10366.1|3
1686111900000|2023-06-07 04:25:00|10371.4|10366.4|10372.1|10367.1|10372.1|10367.1|10371.4|10366.4|1
1686112200000|2023-06-07 04:30:00|10372.3|10367.3|10372.6|10367.6|10372.9|10367.9|10371.9|10366.9|1
1686112500000|2023-06-07 04:35:00|10372.9|10367.9|10372.6|10367.6|10373.6|10368.6|10372.6|10367.6|4
1686112800000|2023-06-07 04:40:00|10372.9|10367.9|10373.1|10368.1|10373.1|10368.1|10372.6|10367.6|2
1686113100000|2023-06-07 04:45:00|10373.6|10368.6|10374.6|10369.6|10374.6|10369.6|10373.6|10368.6|9
1686113400000|2023-06-07 04:50:00|10374.9|10369.9|10374.8|10369.8|10375.1|10370.1|10373.3|10368.3|23
1686113700000|2023-06-07 04:55:00|10374.6|10369.6|10374.6|10369.6|10375.1|10370.1|10374.1|10369.1|10
1686114000000|2023-06-07 05:00:00|10374.8|10369.8|10377.1|10372.1|10378.1|10373.1|10374.8|10369.8|111
1686114300000|2023-06-07 05:05:00|10377.4|10372.4|10378.6|10373.6|10378.6|10373.6|10376.9|10371.9|9
1686114600000|2023-06-07 05:10:00|10378.7|10373.7|10379.1|10374.1|10380.1|10375.1|10378.6|10373.6|21
1686114900000|2023-06-07 05:15:00|10379.3|10374.3|10380.6|10375.6|10380.6|10375.6|10378.8|10373.8|26
1686115200000|2023-06-07 05:20:00|10380.4|10375.4|10380.1|10375.1|10380.6|10375.6|10378.6|10373.6|12
1686115500000|2023-06-07 05:25:00|10379.8|10374.8|10379.6|10374.6|10381.1|10376.1|10379.6|10374.6|11
1686115800000|2023-06-07 05:30:00|10379.1|10374.1|10378.1|10373.1|10379.3|10374.3|10378.1|10373.1|13
1686116100000|2023-06-07 05:35:00|10378|10373|10378.6|10373.6|10378.6|10373.6|10377.1|10372.1|4
1686116400000|2023-06-07 05:40:00|10378.8|10373.8|10375.6|10370.6|10378.8|10373.8|10375.6|10370.6|22
1686116700000|2023-06-07 05:45:00|10375.8|10370.8|10377.9|10372.9|10378.1|10373.1|10375.6|10370.6|8
1686117000000|2023-06-07 05:50:00|10378.1|10373.1|10377.1|10372.1|10378.1|10373.1|10376.1|10371.1|5
1686117300000|2023-06-07 05:55:00|10376.6|10371.6|10378.1|10373.1|10379.4|10374.4|10376.1|10371.1|11
1686117600000|2023-06-07 06:00:00|10377.9|10372.9|10381.1|10376.1|10381.1|10376.1|10377.6|10372.6|19
1686117900000|2023-06-07 06:05:00|10381.6|10376.6|10378.1|10373.1|10382.5|10377.5|10378|10373|25
1686118200000|2023-06-07 06:10:00|10377.6|10372.6|10379.1|10374.1|10379.6|10374.6|10377.6|10372.6|26
1686118500000|2023-06-07 06:15:00|10379.3|10374.3|10382.6|10377.6|10382.6|10377.6|10378.8|10373.8|12
1686118800000|2023-06-07 06:20:00|10383.1|10378.1|10386.1|10381.1|10386.6|10381.6|10383.1|10378.1|20
1686119100000|2023-06-07 06:25:00|10385.6|10380.6|10384.6|10379.6|10385.6|10380.6|10383.8|10378.8|8
1686119400000|2023-06-07 06:30:00|10384.3|10379.3|10387.1|10382.1|10388.1|10383.1|10383.8|10378.8|59
1686119700000|2023-06-07 06:35:00|10386.8|10381.8|10387.6|10382.6|10388.1|10383.1|10386.6|10381.6|8
1686120000000|2023-06-07 06:40:00|10387.1|10382.1|10387.9|10382.9|10389.1|10384.1|10387.1|10382.1|13
1686120300000|2023-06-07 06:45:00|10388.4|10383.4|10388.1|10383.1|10388.4|10383.4|10385.4|10380.4|15
1686120600000|2023-06-07 06:50:00|10388.6|10383.6|10387.6|10382.6|10388.6|10383.6|10386.4|10381.4|23
1686120900000|2023-06-07 06:55:00|10387.4|10382.4|10385.1|10380.1|10387.4|10382.4|10384.6|10379.6|14
1686121200000|2023-06-07 07:00:00|10385.2|10380.2|10382.1|10377.1|10386.1|10381.1|10381.9|10376.9|131
1686121500000|2023-06-07 07:05:00|10381.4|10376.4|10387.4|10382.4|10387.4|10382.4|10381.4|10376.4|63
1686121800000|2023-06-07 07:10:00|10388.1|10383.1|10391.1|10386.1|10392.4|10387.4|10387.6|10382.6|38
1686122100000|2023-06-07 07:15:00|10390.9|10385.9|10387.6|10382.6|10390.9|10385.9|10387.6|10382.6|23
1686122400000|2023-06-07 07:20:00|10387.4|10382.4|10386.1|10381.1|10389.4|10384.4|10386.1|10381.1|48
1686122700000|2023-06-07 07:25:00|10385.9|10380.9|10385.4|10380.4|10388.4|10383.4|10385.4|10380.4|30
1686123000000|2023-06-07 07:30:00|10385.1|10380.1|10383.6|10378.6|10385.1|10380.1|10382.1|10377.1|40
1686123300000|2023-06-07 07:35:00|10383.3|10378.3|10384.9|10379.9|10385.1|10380.1|10381.8|10376.8|27
1686123600000|2023-06-07 07:40:00|10384.8|10379.8|10381.6|10376.6|10384.9|10379.9|10381.3|10376.3|26
1686123900000|2023-06-07 07:45:00|10381.4|10376.4|10381.9|10376.9|10382.1|10377.1|10379.8|10374.8|22
1686124200000|2023-06-07 07:50:00|10381.6|10376.6|10380.6|10375.6|10381.6|10376.6|10378.8|10373.8|18
1686124500000|2023-06-07 07:55:00|10380.7|10375.7|10380.8|10375.8|10382.6|10377.6|10380.1|10375.1|5
1686124800000|2023-06-07 08:00:00|10380.9|10375.9|10382.3|10377.3|10384.6|10379.6|10380.8|10375.8|31
1686125100000|2023-06-07 08:05:00|10382.9|10377.9|10378.6|10373.6|10383.8|10378.8|10378.3|10373.3|14
1686125400000|2023-06-07 08:10:00|10378.3|10373.3|10376.8|10371.8|10379.6|10374.6|10376.5|10371.5|13
1686125700000|2023-06-07 08:15:00|10376.9|10371.9|10377.1|10372.1|10379.6|10374.6|10376.1|10371.1|19
1686126000000|2023-06-07 08:20:00|10377.4|10372.4|10379.3|10374.3|10379.6|10374.6|10377.4|10372.4|4
1686126300000|2023-06-07 08:25:00|10379.4|10374.4|10378.1|10373.1|10379.8|10374.8|10377.8|10372.8|19
1686126600000|2023-06-07 08:30:00|10378.3|10373.3|10378.1|10373.1|10379.1|10374.1|10377.6|10372.6|5
1686126900000|2023-06-07 08:35:00|10377.9|10372.9|10378.8|10373.8|10379.1|10374.1|10377.4|10372.4|10
1686127200000|2023-06-07 08:40:00|10378.6|10373.6|10377.3|10372.3|10379.3|10374.3|10376.8|10371.8|6
1686127500000|2023-06-07 08:45:00|10377.1|10372.1|10374.8|10369.8|10378.1|10373.1|10374.8|10369.8|8
1686127800000|2023-06-07 08:50:00|10374.6|10369.6|10376.6|10371.6|10376.6|10371.6|10374.3|10369.3|11
1686128100000|2023-06-07 08:55:00|10376.8|10371.8|10369.8|10364.8|10376.8|10371.8|10369.3|10364.3|19
1686128400000|2023-06-07 09:00:00|10369.3|10364.3|10369.8|10364.8|10372.3|10367.3|10368.8|10363.8|20
1686128700000|2023-06-07 09:05:00|10369.3|10364.3|10368.1|10363.1|10370.1|10365.1|10366.6|10361.6|19
1686129000000|2023-06-07 09:10:00|10367.9|10362.9|10368.8|10363.8|10370.1|10365.1|10367.6|10362.6|21
1686129300000|2023-06-07 09:15:00|10368.4|10363.4|10368.3|10363.3|10369.9|10364.9|10367.8|10362.8|14
1686129600000|2023-06-07 09:20:00|10368.4|10363.4|10365.8|10360.8|10368.6|10363.6|10365.8|10360.8|28
1686129900000|2023-06-07 09:25:00|10366.1|10361.1|10367.8|10362.8|10369.3|10364.3|10365.8|10360.8|20
1686130200000|2023-06-07 09:30:00|10367.6|10362.6|10368.1|10363.1|10368.1|10363.1|10365.6|10360.6|15
1686130500000|2023-06-07 09:35:00|10368.3|10363.3|10369.1|10364.1|10369.3|10364.3|10367.8|10362.8|10
1686130800000|2023-06-07 09:40:00|10369.3|10364.3|10367.3|10362.3|10370.3|10365.3|10366.8|10361.8|17
1686131100000|2023-06-07 09:45:00|10367.1|10362.1|10367.6|10362.6|10367.8|10362.8|10366.5|10361.5|5
1686131400000|2023-06-07 09:50:00|10368.1|10363.1|10368.6|10363.6|10369.1|10364.1|10365.6|10360.6|15
1686131700000|2023-06-07 09:55:00|10368.5|10363.5|10365.8|10360.8|10368.6|10363.6|10365.8|10360.8|14
1686132000000|2023-06-07 10:00:00|10365.6|10360.6|10363|10358|10365.8|10360.8|10362|10357|19
1686132300000|2023-06-07 10:05:00|10362.8|10357.8|10362|10357|10363.8|10358.8|10360.3|10355.3|29
1686132600000|2023-06-07 10:10:00|10362.1|10357.1|10363.3|10358.3|10363.8|10358.8|10361.5|10356.5|8
1686132900000|2023-06-07 10:15:00|10363|10358|10363.8|10358.8|10364|10359|10363|10358|15
1686133200000|2023-06-07 10:20:00|10364|10359|10364.6|10359.6|10365.3|10360.3|10363.8|10358.8|12
1686133500000|2023-06-07 10:25:00|10364.5|10359.5|10358.6|10353.6|10364.8|10359.8|10357.5|10352.5|61
1686133800000|2023-06-07 10:30:00|10358.5|10353.5|10359.6|10354.6|10360.6|10355.6|10358.3|10353.3|45
1686134100000|2023-06-07 10:35:00|10359.5|10354.5|10356.6|10351.6|10359.6|10354.6|10355.3|10350.3|48
1686134400000|2023-06-07 10:40:00|10356.8|10351.8|10356.5|10351.5|10358.8|10353.8|10356.5|10351.5|14
1686134700000|2023-06-07 10:45:00|10356.3|10351.3|10355.8|10350.8|10356.3|10351.3|10353.5|10348.5|29
1686135000000|2023-06-07 10:50:00|10356|10351|10352.8|10347.8|10356.8|10351.8|10352.3|10347.3|35
1686135300000|2023-06-07 10:55:00|10352.7|10347.7|10354.1|10349.1|10355.1|10350.1|10352.1|10347.1|15
1686135600000|2023-06-07 11:00:00|10354.3|10349.3|10349.4|10344.4|10355.6|10350.6|10349.3|10344.3|43
1686135900000|2023-06-07 11:05:00|10349.3|10344.3|10348.5|10343.5|10351.3|10346.3|10348.2|10343.2|29
1686136200000|2023-06-07 11:10:00|10348.6|10343.6|10351.2|10346.2|10352.6|10347.6|10348.6|10343.6|22
1686136500000|2023-06-07 11:15:00|10351|10346|10350.8|10345.8|10351|10346|10348|10343|14
1686136800000|2023-06-07 11:20:00|10351.3|10346.3|10352.2|10347.2|10352.8|10347.8|10349.8|10344.8|10
1686137100000|2023-06-07 11:25:00|10351.5|10346.5|10350.2|10345.2|10352.3|10347.3|10350.2|10345.2|23
1686137400000|2023-06-07 11:30:00|10349.5|10344.5|10351.1|10346.1|10351.3|10346.3|10349.2|10344.2|18
1686137700000|2023-06-07 11:35:00|10351.3|10346.3|10348.7|10343.7|10351.8|10346.8|10348.3|10343.3|56
1686138000000|2023-06-07 11:40:00|10348.5|10343.5|10349.8|10344.8|10349.8|10344.8|10346.5|10341.5|73
1686138300000|2023-06-07 11:45:00|10349.5|10344.5|10351|10346|10351.8|10346.8|10349.5|10344.5|21
1686138600000|2023-06-07 11:50:00|10351.2|10346.2|10352.3|10347.3|10352.3|10347.3|10350.8|10345.8|27
1686138900000|2023-06-07 11:55:00|10353|10348|10352.3|10347.3|10353.8|10348.8|10351.5|10346.5|19
1686139200000|2023-06-07 12:00:00|10352.2|10347.2|10350.8|10345.8|10353.3|10348.3|10350.3|10345.3|18
1686139500000|2023-06-07 12:05:00|10350.7|10345.7|10352.3|10347.3|10354.3|10349.3|10350.5|10345.5|61
1686139800000|2023-06-07 12:10:00|10352.5|10347.5|10353.2|10348.2|10354.3|10349.3|10352|10347|25
1686140100000|2023-06-07 12:15:00|10353|10348|10352|10347|10354.3|10349.3|10351.7|10346.7|15
1686140400000|2023-06-07 12:20:00|10352.3|10347.3|10355.2|10350.2|10355.3|10350.3|10351.7|10346.7|61
1686140700000|2023-06-07 12:25:00|10355.3|10350.3|10358.7|10353.7|10359.2|10354.2|10355.3|10350.3|91
1686141000000|2023-06-07 12:30:00|10358.5|10353.5|10356.2|10351.2|10358.5|10353.5|10356.2|10351.2|59
1686141300000|2023-06-07 12:35:00|10356.4|10351.4|10358.9|10353.9|10358.9|10353.9|10355.9|10350.9|37
1686141600000|2023-06-07 12:40:00|10358.7|10353.7|10361.5|10356.5|10362.7|10357.7|10358.7|10353.7|64
1686141900000|2023-06-07 12:45:00|10361.4|10356.4|10358.2|10353.2|10362.2|10357.2|10357.9|10352.9|42
1686142200000|2023-06-07 12:50:00|10357.9|10352.9|10357.7|10352.7|10360|10355|10357.7|10352.7|166
1686142500000|2023-06-07 12:55:00|10357.4|10352.4|10354.7|10349.7|10357.7|10352.7|10353.7|10348.7|153
1686142800000|2023-06-07 13:00:00|10354.4|10349.4|10356.9|10351.9|10357.4|10352.4|10351.9|10346.9|124
1686143100000|2023-06-07 13:05:00|10357.2|10352.2|10356.9|10351.9|10357.7|10352.7|10354.7|10349.7|134
1686143400000|2023-06-07 13:10:00|10356.7|10351.7|10350.7|10345.7|10357.2|10352.2|10350.4|10345.4|34
1686143700000|2023-06-07 13:15:00|10350.4|10345.4|10348.7|10343.7|10351.5|10346.5|10348.4|10343.4|48
1686144000000|2023-06-07 13:20:00|10348.6|10343.6|10350.2|10345.2|10351.2|10346.2|10348.4|10343.4|19
1686144300000|2023-06-07 13:25:00|10349.9|10344.9|10352.5|10347.5|10352.7|10347.7|10348.9|10343.9|16
1686144600000|2023-06-07 13:30:00|10352.9|10347.9|10347.9|10342.9|10354|10349|10347.7|10342.7|85
1686144900000|2023-06-07 13:35:00|10347.7|10342.7|10345.7|10340.7|10348.2|10343.2|10341.9|10336.9|182
1686145200000|2023-06-07 13:40:00|10346|10341|10342.2|10337.2|10346|10341|10342.2|10337.2|72
1686145500000|2023-06-07 13:45:00|10342|10337|10340.2|10335.2|10342.7|10337.7|10338.9|10333.9|119
1686145800000|2023-06-07 13:50:00|10340|10335|10338.2|10333.2|10341.4|10336.4|10337.2|10332.2|93
1686146100000|2023-06-07 13:55:00|10337.9|10332.9|10331.7|10326.7|10338.2|10333.2|10331.2|10326.2|143
1686146400000|2023-06-07 14:00:00|10331.9|10326.9|10335.4|10330.4|10335.9|10330.9|10323.9|10318.9|454
1686146700000|2023-06-07 14:05:00|10335.2|10330.2|10340.4|10335.4|10340.9|10335.9|10331.7|10326.7|249
1686147000000|2023-06-07 14:10:00|10340.5|10335.5|10342.9|10337.9|10343.2|10338.2|10338.1|10333.1|107
1686147300000|2023-06-07 14:15:00|10342.4|10337.4|10343.4|10338.4|10346|10341|10340.9|10335.9|148
1686147600000|2023-06-07 14:20:00|10343.2|10338.2|10347.7|10342.7|10349|10344|10341.4|10336.4|84
1686147900000|2023-06-07 14:25:00|10347.5|10342.5|10352.2|10347.2|10354|10349|10347.5|10342.5|286
1686148200000|2023-06-07 14:30:00|10352|10347|10351.9|10346.9|10353.5|10348.5|10350.1|10345.1|96
1686148500000|2023-06-07 14:35:00|10351.7|10346.7|10356|10351|10357.9|10352.9|10350.4|10345.4|63
1686148800000|2023-06-07 14:40:00|10356.2|10351.2|10357.5|10352.5|10358.5|10353.5|10355.7|10350.7|55
1686149100000|2023-06-07 14:45:00|10357.7|10352.7|10358.4|10353.4|10360.5|10355.5|10355.2|10350.2|51
1686149400000|2023-06-07 14:50:00|10358.5|10353.5|10361|10356|10362.4|10357.4|10357.7|10352.7|75
1686149700000|2023-06-07 14:55:00|10361.2|10356.2|10360.2|10355.2|10362|10357|10358.4|10353.4|42
1686150000000|2023-06-07 15:00:00|10360.4|10355.4|10361.9|10356.9|10363.4|10358.4|10360.2|10355.2|120
1686150300000|2023-06-07 15:05:00|10361.7|10356.7|10364.7|10359.7|10366.4|10361.4|10361.7|10356.7|52
1686150600000|2023-06-07 15:10:00|10364.6|10359.6|10364.9|10359.9|10366.4|10361.4|10364.4|10359.4|27
1686150900000|2023-06-07 15:15:00|10365.2|10360.2|10363.7|10358.7|10365.4|10360.4|10362.2|10357.2|47
1686151200000|2023-06-07 15:20:00|10363.4|10358.4|10364.2|10359.2|10364.9|10359.9|10361.7|10356.7|33
1686151500000|2023-06-07 15:25:00|10364.1|10359.1|10363.9|10358.9|10364.2|10359.2|10362.6|10357.6|24
1686151800000|2023-06-07 15:30:00|10363.7|10358.7|10359.7|10354.7|10364|10359|10359.7|10354.7|29
1686152100000|2023-06-07 15:35:00|10359.9|10354.9|10363.7|10358.7|10363.7|10358.7|10359.7|10354.7|17
1686152400000|2023-06-07 15:40:00|10364|10359|10365.9|10360.9|10366.2|10361.2|10361.9|10356.9|22
1686152700000|2023-06-07 15:45:00|10366.2|10361.2|10371.2|10366.2|10371.7|10366.7|10366.2|10361.2|91
1686153000000|2023-06-07 15:50:00|10371.4|10366.4|10372|10367|10374|10369|10371.2|10366.2|76
1686153300000|2023-06-07 15:55:00|10372.7|10367.7|10370.2|10365.2|10373.4|10368.4|10369.7|10364.7|39
1686153600000|2023-06-07 16:00:00|10369.9|10364.9|10369.2|10364.2|10369.9|10364.9|10365.7|10360.7|89
1686153900000|2023-06-07 16:05:00|10369.5|10364.5|10368.7|10363.7|10370.7|10365.7|10368.4|10363.4|47
1686154200000|2023-06-07 16:10:00|10368.9|10363.9|10369.7|10364.7|10369.7|10364.7|10367.7|10362.7|28
1686154500000|2023-06-07 16:15:00|10370.2|10365.2|10369.7|10364.7|10370.4|10365.4|10367.7|10362.7|14
1686154800000|2023-06-07 16:20:00|10369.2|10364.2|10367.1|10362.1|10370.2|10365.2|10367.1|10362.1|72
1686155100000|2023-06-07 16:25:00|10366.2|10361.2|10369.2|10364.2|10369.4|10364.4|10366.2|10361.2|17
1686155400000|2023-06-07 16:30:00|10369.4|10364.4|10369.2|10364.2|10369.4|10364.4|10367.7|10362.7|7
1686155700000|2023-06-07 16:35:00|10369.5|10364.5|10373.7|10368.7|10374.2|10369.2|10369.5|10364.5|15
1686156000000|2023-06-07 16:40:00|10373.6|10368.6|10375.9|10370.9|10376.2|10371.2|10372.9|10367.9|46
1686156300000|2023-06-07 16:45:00|10376|10371|10374.2|10369.2|10376.9|10371.9|10373.1|10368.1|30
1686156600000|2023-06-07 16:50:00|10374.1|10369.1|10377.4|10372.4|10377.7|10372.7|10373.7|10368.7|26
1686156900000|2023-06-07 16:55:00|10377.5|10372.5|10378.6|10373.6|10379.6|10374.6|10377.1|10372.1|163
1686157200000|2023-06-07 17:00:00|10378.4|10373.4|10380.4|10375.4|10380.9|10375.9|10378.1|10373.1|69
1686157500000|2023-06-07 17:05:00|10380.7|10375.7|10378.9|10373.9|10381.2|10376.2|10378.9|10373.9|86
1686157800000|2023-06-07 17:10:00|10378.6|10373.6|10378.6|10373.6|10380.2|10375.2|10378.1|10373.1|27
1686158100000|2023-06-07 17:15:00|10378.9|10373.9|10379.2|10374.2|10379.2|10374.2|10378.4|10373.4|18
1686158400000|2023-06-07 17:20:00|10379.6|10374.6|10378.9|10373.9|10379.9|10374.9|10378.4|10373.4|37
1686158700000|2023-06-07 17:25:00|10379.1|10374.1|10379.9|10374.9|10380.1|10375.1|10378.4|10373.4|19
1686159000000|2023-06-07 17:30:00|10379.6|10374.6|10380.9|10375.9|10382.1|10377.1|10379.4|10374.4|10
1686159300000|2023-06-07 17:35:00|10380.6|10375.6|10379.9|10374.9|10380.6|10375.6|10379.1|10374.1|37
1686159600000|2023-06-07 17:40:00|10379.6|10374.6|10377.9|10372.9|10380.4|10375.4|10377.4|10372.4|19
1686159900000|2023-06-07 17:45:00|10377.4|10372.4|10377.4|10372.4|10378.4|10373.4|10376.9|10371.9|20
1686160200000|2023-06-07 17:50:00|10377.3|10372.3|10374.9|10369.9|10377.3|10372.3|10373.4|10368.4|25
1686160500000|2023-06-07 17:55:00|10375.1|10370.1|10373.9|10368.9|10375.9|10370.9|10373.4|10368.4|11
1686160800000|2023-06-07 18:00:00|10373.6|10368.6|10374.6|10369.6|10375.4|10370.4|10372.9|10367.9|27
1686161100000|2023-06-07 18:05:00|10374.4|10369.4|10372.4|10367.4|10374.6|10369.6|10372.4|10367.4|16
1686161400000|2023-06-07 18:10:00|10372.1|10367.1|10372.1|10367.1|10372.9|10367.9|10372.1|10367.1|20
1686161700000|2023-06-07 18:15:00|10372.4|10367.4|10373.3|10368.3|10373.8|10368.8|10372.1|10367.1|7
1686162000000|2023-06-07 18:20:00|10373.4|10368.4|10373.4|10368.4|10373.6|10368.6|10372.8|10367.8|11
1686162300000|2023-06-07 18:25:00|10373.3|10368.3|10373.4|10368.4|10374.1|10369.1|10373.1|10368.1|10
1686162600000|2023-06-07 18:30:00|10373.6|10368.6|10372.8|10367.8|10374.1|10369.1|10372.6|10367.6|6
1686162900000|2023-06-07 18:35:00|10372.6|10367.6|10373.9|10368.9|10374.1|10369.1|10372.6|10367.6|14
1686163200000|2023-06-07 18:40:00|10374.1|10369.1|10374.9|10369.9|10376.1|10371.1|10374.1|10369.1|23
1686163500000|2023-06-07 18:45:00|10375.1|10370.1|10372.8|10367.8|10375.4|10370.4|10372.8|10367.8|8
1686163800000|2023-06-07 18:50:00|10372.9|10367.9|10373.1|10368.1|10373.9|10368.9|10372.6|10367.6|5
1686164100000|2023-06-07 18:55:00|10372.9|10367.9|10372.3|10367.3|10373.6|10368.6|10372.1|10367.1|62
1686164400000|2023-06-07 19:00:00|10372.4|10367.4|10371.4|10366.4|10372.4|10367.4|10369.9|10364.9|31
1686164700000|2023-06-07 19:05:00|10371.1|10366.1|10372.6|10367.6|10372.9|10367.9|10370.6|10365.6|10
1686165000000|2023-06-07 19:10:00|10371.9|10366.9|10371.1|10366.1|10371.9|10366.9|10370.8|10365.8|8
1686165300000|2023-06-07 19:15:00|10370.9|10365.9|10371.3|10366.3|10372.4|10367.4|10370.8|10365.8|51
1686165600000|2023-06-07 19:20:00|10371.1|10366.1|10371.6|10366.6|10371.9|10366.9|10370.3|10365.3|14
1686165900000|2023-06-07 19:25:00|10371.9|10366.9|10372.6|10367.6|10373.3|10368.3|10371.3|10366.3|8
1686166200000|2023-06-07 19:30:00|10373.1|10368.1|10372.8|10367.8|10374.1|10369.1|10372.6|10367.6|8
1686166500000|2023-06-07 19:35:00|10372.6|10367.6|10373.3|10368.3|10373.4|10368.4|10372.1|10367.1|12
1686166800000|2023-06-07 19:40:00|10373.4|10368.4|10373.8|10368.8|10374.4|10369.4|10373.3|10368.3|19
1686167100000|2023-06-07 19:45:00|10373.9|10368.9|10374.1|10369.1|10374.9|10369.9|10373.8|10368.8|18
1686167400000|2023-06-07 19:50:00|10373.9|10368.9|10377.4|10372.4|10377.4|10372.4|10373.8|10368.8|15
1686167700000|2023-06-07 19:55:00|10377.8|10372.8|10379.8|10374.8|10379.8|10374.8|10377.6|10372.6|90
1686168000000|2023-06-07 20:00:00|10379.3|10374.3|10377.6|10372.6|10379.8|10374.8|10376.3|10371.3|10
1686168300000|2023-06-07 20:05:00|10377.3|10372.3|10375.6|10370.6|10377.3|10372.3|10375.6|10370.6|28
1686168600000|2023-06-07 20:10:00|10375.8|10370.8|10374.8|10369.8|10375.8|10370.8|10374.8|10369.8|17
1686168900000|2023-06-07 20:15:00|10374.9|10369.9|10375|10370|10375.5|10370.5|10374.3|10369.3|117
1686169200000|2023-06-07 20:20:00|10375.1|10370.1|10375.8|10370.8|10375.8|10370.8|10374.1|10369.1|6
1686169500000|2023-06-07 20:25:00|10375.3|10370.3|10375.6|10370.6|10375.8|10370.8|10375.3|10370.3|0
1686169800000|2023-06-07 20:30:00|10375.3|10370.3|10375.6|10370.6|10375.8|10370.8|10375.3|10370.3|2
1686170100000|2023-06-07 20:35:00|10375.3|10370.3|10375|10370|10375.8|10370.8|10375|10370|6
1686170400000|2023-06-07 20:40:00|10375.1|10370.1|10374.8|10369.8|10375.3|10370.3|10374.3|10369.3|10
1686170700000|2023-06-07 20:45:00|10374.9|10369.9|10374.3|10369.3|10375.3|10370.3|10373.8|10368.8|8
1686171000000|2023-06-07 20:50:00|10374.6|10369.6|10374.8|10369.8|10375.1|10370.1|10374.3|10369.3|7
1686171300000|2023-06-07 20:55:00|10374.3|10369.3|10375.1|10370.1|10375.1|10370.1|10374.1|10369.1|7
1686182400000|2023-06-08 00:00:00|10368.2|10363.2|10368.3|10363.3|10369.8|10364.8|10367.8|10362.8|13
1686182700000|2023-06-08 00:05:00|10368|10363|10366.5|10361.5|10368.8|10363.8|10366|10361|17
1686183000000|2023-06-08 00:10:00|10366.8|10361.8|10367|10362|10368.8|10363.8|10366.7|10361.7|8
1686183300000|2023-06-08 00:15:00|10367.3|10362.3|10367.5|10362.5|10367.8|10362.8|10367|10362|6
1686183600000|2023-06-08 00:20:00|10367.3|10362.3|10368.5|10363.5|10368.8|10363.8|10367|10362|5
1686183900000|2023-06-08 00:25:00|10368.2|10363.2|10368.3|10363.3|10368.5|10363.5|10367.2|10362.2|4
1686184200000|2023-06-08 00:30:00|10368.2|10363.2|10367.3|10362.3|10368.2|10363.2|10366.5|10361.5|4
1686184500000|2023-06-08 00:35:00|10367.5|10362.5|10367.5|10362.5|10368|10363|10366.8|10361.8|2
1686184800000|2023-06-08 00:40:00|10367.2|10362.2|10367.3|10362.3|10368|10363|10367|10362|1
1686185100000|2023-06-08 00:45:00|10367.5|10362.5|10366.5|10361.5|10368|10363|10366.2|10361.2|2
1686185400000|2023-06-08 00:50:00|10366.8|10361.8|10365.5|10360.5|10367|10362|10365.5|10360.5|1
1686185700000|2023-06-08 00:55:00|10365.8|10360.8|10366|10361|10366.5|10361.5|10365|10360|9
1686186000000|2023-06-08 01:00:00|10365.7|10360.7|10366.5|10361.5|10367.8|10362.8|10365.7|10360.7|4
1686186300000|2023-06-08 01:05:00|10366.2|10361.2|10365|10360|10367|10362|10365|10360|3
1686186600000|2023-06-08 01:10:00|10364.7|10359.7|10367.3|10362.3|10367.3|10362.3|10364.7|10359.7|0
1686186900000|2023-06-08 01:15:00|10367|10362|10367.5|10362.5|10368|10363|10366.9|10361.9|10
1686187200000|2023-06-08 01:20:00|10367.7|10362.7|10367.5|10362.5|10368|10363|10366.2|10361.2|2
1686187500000|2023-06-08 01:25:00|10367.2|10362.2|10369.7|10364.7|10370.2|10365.2|10367|10362|7
1686187800000|2023-06-08 01:30:00|10369.5|10364.5|10370|10365|10371.7|10366.7|10368.5|10363.5|2
1686188100000|2023-06-08 01:35:00|10369.7|10364.7|10367.2|10362.2|10370|10365|10366.2|10361.2|3
1686188400000|2023-06-08 01:40:00|10367.5|10362.5|10367.2|10362.2|10367.8|10362.8|10366|10361|7
1686188700000|2023-06-08 01:45:00|10367.3|10362.3|10368.2|10363.2|10368.5|10363.5|10366.7|10361.7|2
1686189000000|2023-06-08 01:50:00|10368|10363|10367.2|10362.2|10368|10363|10366.9|10361.9|10
1686189300000|2023-06-08 01:55:00|10367|10362|10365.7|10360.7|10367|10362|10365|10360|60
1686189600000|2023-06-08 02:00:00|10366|10361|10364.7|10359.7|10366|10361|10364.7|10359.7|9
1686189900000|2023-06-08 02:05:00|10364.5|10359.5|10364.5|10359.5|10365|10360|10363.6|10358.6|34
1686190200000|2023-06-08 02:10:00|10364.8|10359.8|10366.8|10361.8|10367.1|10362.1|10364.8|10359.8|17
1686190500000|2023-06-08 02:15:00|10366.5|10361.5|10367.3|10362.3|10367.3|10362.3|10366.5|10361.5|10
1686190800000|2023-06-08 02:20:00|10367|10362|10364.7|10359.7|10367.3|10362.3|10364.5|10359.5|27
1686191100000|2023-06-08 02:25:00|10364.8|10359.8|10365.5|10360.5|10365.8|10360.8|10364.4|10359.4|2
1686191400000|2023-06-08 02:30:00|10365|10360|10366|10361|10366.5|10361.5|10365|10360|22
1686191700000|2023-06-08 02:35:00|10365.6|10360.6|10366.5|10361.5|10367|10362|10365.5|10360.5|15
1686192000000|2023-06-08 02:40:00|10366.3|10361.3|10366.5|10361.5|10367|10362|10366.2|10361.2|1
1686192300000|2023-06-08 02:45:00|10366.2|10361.2|10365.2|10360.2|10367|10362|10365.2|10360.2|2
1686192600000|2023-06-08 02:50:00|10365|10360|10366|10361|10366|10361|10364.7|10359.7|9
1686192900000|2023-06-08 02:55:00|10365.7|10360.7|10365.7|10360.7|10366|10361|10365.2|10360.2|4
1686193200000|2023-06-08 03:00:00|10365.8|10360.8|10365.3|10360.3|10366.5|10361.5|10365.3|10360.3|5
1686193500000|2023-06-08 03:05:00|10365.2|10360.2|10366|10361|10366.2|10361.2|10364.6|10359.6|5
1686193800000|2023-06-08 03:10:00|10366.2|10361.2|10364.4|10359.4|10366.5|10361.5|10364.4|10359.4|8
1686194100000|2023-06-08 03:15:00|10364.7|10359.7|10365|10360|10365|10360|10364.4|10359.4|0
1686194400000|2023-06-08 03:20:00|10365.2|10360.2|10365.5|10360.5|10365.5|10360.5|10364.9|10359.9|1
1686194700000|2023-06-08 03:25:00|10365.2|10360.2|10364.7|10359.7|10365.2|10360.2|10364.4|10359.4|12
1686195000000|2023-06-08 03:30:00|10364.4|10359.4|10365|10360|10365|10360|10364.4|10359.4|5
1686195300000|2023-06-08 03:35:00|10364.9|10359.9|10364.2|10359.2|10364.9|10359.9|10364|10359|6
1686195600000|2023-06-08 03:40:00|10364|10359|10364|10359|10364.2|10359.2|10363.9|10358.9|0
1686195900000|2023-06-08 03:45:00|10363.9|10358.9|10364.2|10359.2|10364.3|10359.3|10363.5|10358.5|8
1686196200000|2023-06-08 03:50:00|10364|10359|10364.7|10359.7|10365|10360|10364|10359|8
1686196500000|2023-06-08 03:55:00|10364.5|10359.5|10365.4|10360.4|10366|10361|10364.4|10359.4|7
1686196800000|2023-06-08 04:00:00|10365.2|10360.2|10364.9|10359.9|10365.4|10360.4|10364.2|10359.2|7
1686197100000|2023-06-08 04:05:00|10365|10360|10367|10362|10367.5|10362.5|10365|10360|10
1686197400000|2023-06-08 04:10:00|10366.9|10361.9|10366.4|10361.4|10367|10362|10366|10361|0
1686197700000|2023-06-08 04:15:00|10366|10361|10365.9|10360.9|10366.5|10361.5|10365.4|10360.4|2
1686198000000|2023-06-08 04:20:00|10366|10361|10364.2|10359.2|10366|10361|10364.2|10359.2|7
1686198300000|2023-06-08 04:25:00|10364.9|10359.9|10364.4|10359.4|10364.9|10359.9|10364.2|10359.2|3
1686198600000|2023-06-08 04:30:00|10364.2|10359.2|10364.9|10359.9|10365|10360|10364.2|10359.2|0
1686198900000|2023-06-08 04:35:00|10365|10360|10365.4|10360.4|10365.4|10360.4|10364.4|10359.4|1
1686199200000|2023-06-08 04:40:00|10365.5|10360.5|10365|10360|10365.5|10360.5|10364.7|10359.7|2
1686199500000|2023-06-08 04:45:00|10364.9|10359.9|10364.4|10359.4|10365.5|10360.5|10364.4|10359.4|3
1686199800000|2023-06-08 04:50:00|10364.2|10359.2|10363.7|10358.7|10364.4|10359.4|10363.4|10358.4|7
1686200100000|2023-06-08 04:55:00|10363.6|10358.6|10362.4|10357.4|10363.7|10358.7|10360.9|10355.9|17
1686200400000|2023-06-08 05:00:00|10362.7|10357.7|10360.5|10355.5|10362.7|10357.7|10360.4|10355.4|17
1686200700000|2023-06-08 05:05:00|10360.7|10355.7|10360.5|10355.5|10360.9|10355.9|10359.7|10354.7|3
1686201000000|2023-06-08 05:10:00|10360.7|10355.7|10361.7|10356.7|10361.7|10356.7|10359.9|10354.9|6
1686201300000|2023-06-08 05:15:00|10361.9|10356.9|10360.2|10355.2|10362.4|10357.4|10360.2|10355.2|6
1686201600000|2023-06-08 05:20:00|10360.4|10355.4|10360.2|10355.2|10361.2|10356.2|10360.1|10355.1|0
1686201900000|2023-06-08 05:25:00|10360.4|10355.4|10358.6|10353.6|10360.7|10355.7|10358.2|10353.2|8
1686202200000|2023-06-08 05:30:00|10358.4|10353.4|10359.2|10354.2|10360.2|10355.2|10358.1|10353.1|15
1686202500000|2023-06-08 05:35:00|10359.4|10354.4|10358.7|10353.7|10359.7|10354.7|10357.4|10352.4|1
1686202800000|2023-06-08 05:40:00|10358.9|10353.9|10359.4|10354.4|10359.4|10354.4|10358.4|10353.4|7
1686203100000|2023-06-08 05:45:00|10359.7|10354.7|10359.9|10354.9|10360.4|10355.4|10359.6|10354.6|2
1686203400000|2023-06-08 05:50:00|10360.2|10355.2|10361.4|10356.4|10361.9|10356.9|10359.9|10354.9|3
1686203700000|2023-06-08 05:55:00|10361.7|10356.7|10364.7|10359.7|10365.9|10360.9|10361.7|10356.7|23
1686204000000|2023-06-08 06:00:00|10364.4|10359.4|10364.4|10359.4|10366.2|10361.2|10363.9|10358.9|14
1686204300000|2023-06-08 06:05:00|10364.2|10359.2|10363.4|10358.4|10364.7|10359.7|10362.4|10357.4|4
1686204600000|2023-06-08 06:10:00|10363.6|10358.6|10364.7|10359.7|10364.9|10359.9|10363.4|10358.4|7
1686204900000|2023-06-08 06:15:00|10364.9|10359.9|10366.4|10361.4|10367.2|10362.2|10364.4|10359.4|7
1686205200000|2023-06-08 06:20:00|10366.5|10361.5|10366.2|10361.2|10367.2|10362.2|10364.9|10359.9|3
1686205500000|2023-06-08 06:25:00|10366.5|10361.5|10367.7|10362.7|10368|10363|10366.5|10361.5|3
1686205800000|2023-06-08 06:30:00|10367.5|10362.5|10364.5|10359.5|10367.5|10362.5|10362.9|10357.9|16
1686206100000|2023-06-08 06:35:00|10364.7|10359.7|10361.7|10356.7|10365.7|10360.7|10361|10356|8
1686206400000|2023-06-08 06:40:00|10361.2|10356.2|10360.2|10355.2|10361.2|10356.2|10358.2|10353.2|33
1686206700000|2023-06-08 06:45:00|10359.9|10354.9|10358.7|10353.7|10360.2|10355.2|10356.7|10351.7|19
1686207000000|2023-06-08 06:50:00|10358.9|10353.9|10361.2|10356.2|10361.7|10356.7|10357.7|10352.7|13
1686207300000|2023-06-08 06:55:00|10361.7|10356.7|10363.7|10358.7|10364.9|10359.9|10361.2|10356.2|19
1686207600000|2023-06-08 07:00:00|10363.2|10358.2|10365.2|10360.2|10367.2|10362.2|10362.7|10357.7|62
1686207900000|2023-06-08 07:05:00|10365.4|10360.4|10364.7|10359.7|10366.2|10361.2|10362.9|10357.9|21
1686208200000|2023-06-08 07:10:00|10365.2|10360.2|10363.7|10358.7|10366.2|10361.2|10361.2|10356.2|4
1686208500000|2023-06-08 07:15:00|10363.2|10358.2|10365.6|10360.6|10365.7|10360.7|10361.7|10356.7|29
1686208800000|2023-06-08 07:20:00|10365.4|10360.4|10367.1|10362.1|10367.2|10362.2|10363.1|10358.1|21
1686209100000|2023-06-08 07:25:00|10366.7|10361.7|10368.1|10363.1|10368.6|10363.6|10366.1|10361.1|25
1686209400000|2023-06-08 07:30:00|10367.6|10362.6|10366.6|10361.6|10368.6|10363.6|10366.1|10361.1|17
1686209700000|2023-06-08 07:35:00|10366.7|10361.7|10364.6|10359.6|10367.7|10362.7|10364.6|10359.6|46
1686210000000|2023-06-08 07:40:00|10364.1|10359.1|10364.7|10359.7|10365.6|10360.6|10363.1|10358.1|2
1686210300000|2023-06-08 07:45:00|10365.1|10360.1|10363.6|10358.6|10365.1|10360.1|10362.6|10357.6|12
1686210600000|2023-06-08 07:50:00|10363.7|10358.7|10363.1|10358.1|10364.7|10359.7|10362.6|10357.6|18
1686210900000|2023-06-08 07:55:00|10362.6|10357.6|10358.9|10353.9|10362.7|10357.7|10358.9|10353.9|23
1686211200000|2023-06-08 08:00:00|10358.7|10353.7|10361.2|10356.2|10361.4|10356.4|10356.6|10351.6|51
1686211500000|2023-06-08 08:05:00|10361.4|10356.4|10355.7|10350.7|10362.2|10357.2|10355.6|10350.6|21
1686211800000|2023-06-08 08:10:00|10355.9|10350.9|10356.9|10351.9|10357.7|10352.7|10355.6|10350.6|40
1686212100000|2023-06-08 08:15:00|10356.7|10351.7|10356.2|10351.2|10357.2|10352.2|10355.1|10350.1|26
1686212400000|2023-06-08 08:20:00|10356.1|10351.1|10357.1|10352.1|10358.6|10353.6|10355.6|10350.6|14
1686212700000|2023-06-08 08:25:00|10357.4|10352.4|10354.6|10349.6|10357.4|10352.4|10354.4|10349.4|15
1686213000000|2023-06-08 08:30:00|10354.9|10349.9|10354.6|10349.6|10355.1|10350.1|10352.6|10347.6|30
1686213300000|2023-06-08 08:35:00|10354.4|10349.4|10355.6|10350.6|10355.6|10350.6|10354.1|10349.1|13
1686213600000|2023-06-08 08:40:00|10355.9|10350.9|10352.6|10347.6|10356.1|10351.1|10352.1|10347.1|19
1686213900000|2023-06-08 08:45:00|10353.1|10348.1|10351.6|10346.6|10353.1|10348.1|10350.1|10345.1|31
1686214200000|2023-06-08 08:50:00|10351.4|10346.4|10350.1|10345.1|10351.6|10346.6|10347.3|10342.3|83
1686214500000|2023-06-08 08:55:00|10349.9|10344.9|10349.1|10344.1|10350.9|10345.9|10348.1|10343.1|33
1686214800000|2023-06-08 09:00:00|10349.6|10344.6|10346.3|10341.3|10349.6|10344.6|10346.3|10341.3|34
1686215100000|2023-06-08 09:05:00|10346.4|10341.4|10351.4|10346.4|10351.4|10346.4|10345.1|10340.1|52
1686215400000|2023-06-08 09:10:00|10351.6|10346.6|10354.1|10349.1|10354.9|10349.9|10351.1|10346.1|43
1686215700000|2023-06-08 09:15:00|10353.6|10348.6|10351.6|10346.6|10354.1|10349.1|10351.6|10346.6|11
1686216000000|2023-06-08 09:20:00|10351.1|10346.1|10348.1|10343.1|10351.1|10346.1|10347.6|10342.6|50
1686216300000|2023-06-08 09:25:00|10348.6|10343.6|10350.1|10345.1|10351.4|10346.4|10348.1|10343.1|17
1686216600000|2023-06-08 09:30:00|10350.6|10345.6|10350.9|10345.9|10352.6|10347.6|10350.6|10345.6|20
1686216900000|2023-06-08 09:35:00|10351.1|10346.1|10353.1|10348.1|10353.1|10348.1|10351.1|10346.1|10
1686217200000|2023-06-08 09:40:00|10353.4|10348.4|10352.1|10347.1|10354.6|10349.6|10351.6|10346.6|29
1686217500000|2023-06-08 09:45:00|10352.4|10347.4|10351.8|10346.8|10352.8|10347.8|10348.8|10343.8|11
1686217800000|2023-06-08 09:50:00|10351.9|10346.9|10353.1|10348.1|10353.1|10348.1|10351.1|10346.1|4
1686218100000|2023-06-08 09:55:00|10352.9|10347.9|10352.3|10347.3|10353.9|10348.9|10351.9|10346.9|8
1686218400000|2023-06-08 10:00:00|10351.9|10346.9|10350.6|10345.6|10352.4|10347.4|10350.1|10345.1|16
1686218700000|2023-06-08 10:05:00|10350.8|10345.8|10348.3|10343.3|10351.4|10346.4|10348.1|10343.1|23
1686219000000|2023-06-08 10:10:00|10348.6|10343.6|10349.3|10344.3|10349.6|10344.6|10348.3|10343.3|3
1686219300000|2023-06-08 10:15:00|10349.6|10344.6|10351.1|10346.1|10351.6|10346.6|10349.3|10344.3|12
1686219600000|2023-06-08 10:20:00|10351.6|10346.6|10351.1|10346.1|10352.6|10347.6|10350.6|10345.6|13
1686219900000|2023-06-08 10:25:00|10351.6|10346.6|10351.6|10346.6|10352.1|10347.1|10349.6|10344.6|13
1686220200000|2023-06-08 10:30:00|10352.1|10347.1|10348.6|10343.6|10352.6|10347.6|10348.6|10343.6|14
1686220500000|2023-06-08 10:35:00|10348.8|10343.8|10349.6|10344.6|10349.6|10344.6|10346.6|10341.6|24
1686220800000|2023-06-08 10:40:00|10350.1|10345.1|10350.3|10345.3|10350.6|10345.6|10349.1|10344.1|8
1686221100000|2023-06-08 10:45:00|10350.1|10345.1|10350.6|10345.6|10350.6|10345.6|10349.1|10344.1|10
1686221400000|2023-06-08 10:50:00|10350.3|10345.3|10349.8|10344.8|10351.1|10346.1|10349.8|10344.8|10
1686221700000|2023-06-08 10:55:00|10349.3|10344.3|10349.8|10344.8|10350.1|10345.1|10347.8|10342.8|20
1686222000000|2023-06-08 11:00:00|10349.9|10344.9|10350.1|10345.1|10350.6|10345.6|10348.6|10343.6|16
1686222300000|2023-06-08 11:05:00|10349.6|10344.6|10353.1|10348.1|10355.6|10350.6|10348.6|10343.6|11
1686222600000|2023-06-08 11:10:00|10352.8|10347.8|10351.6|10346.6|10353.6|10348.6|10351.1|10346.1|11
1686222900000|2023-06-08 11:15:00|10351.1|10346.1|10351.1|10346.1|10351.3|10346.3|10349.6|10344.6|4
1686223200000|2023-06-08 11:20:00|10351.3|10346.3|10346.1|10341.1|10351.6|10346.6|10346.1|10341.1|21
1686223500000|2023-06-08 11:25:00|10345.8|10340.8|10345.6|10340.6|10347.6|10342.6|10345.1|10340.1|9
1686223800000|2023-06-08 11:30:00|10345.3|10340.3|10347.8|10342.8|10347.8|10342.8|10344.8|10339.8|14
1686224100000|2023-06-08 11:35:00|10347.6|10342.6|10348.6|10343.6|10350.6|10345.6|10347.6|10342.6|22
1686224400000|2023-06-08 11:40:00|10349.1|10344.1|10345.6|10340.6|10350.1|10345.1|10345.6|10340.6|11
1686224700000|2023-06-08 11:45:00|10345.8|10340.8|10346.1|10341.1|10346.1|10341.1|10344.1|10339.1|7
1686225000000|2023-06-08 11:50:00|10346.6|10341.6|10343.5|10338.5|10346.6|10341.6|10343.1|10338.1|12
1686225300000|2023-06-08 11:55:00|10343.6|10338.6|10345.1|10340.1|10345.3|10340.3|10342.1|10337.1|26
1686225600000|2023-06-08 12:00:00|10345|10340|10344.1|10339.1|10347.1|10342.1|10343.1|10338.1|26
1686225900000|2023-06-08 12:05:00|10344.6|10339.6|10344.1|10339.1|10344.6|10339.6|10342|10337|39
1686226200000|2023-06-08 12:10:00|10344.5|10339.5|10343.6|10338.6|10346.1|10341.1|10343.3|10338.3|16
1686226500000|2023-06-08 12:15:00|10343.5|10338.5|10342.1|10337.1|10344.6|10339.6|10341.8|10336.8|40
1686226800000|2023-06-08 12:20:00|10342.3|10337.3|10341.1|10336.1|10345.1|10340.1|10340.9|10335.9|88
1686227100000|2023-06-08 12:25:00|10341|10336|10339.1|10334.1|10341.9|10336.9|10336|10331|114
1686227400000|2023-06-08 12:30:00|10338.2|10333.2|10328.5|10323.5|10340|10333.2|10322.3|10317.3|502
1686227700000|2023-06-08 12:35:00|10328.1|10323.1|10325.1|10320.1|10328.6|10323.6|10320.8|10315.8|218
1686228000000|2023-06-08 12:40:00|10324.8|10319.8|10328.3|10323.3|10329.1|10324.1|10323.5|10318.5|149
1686228300000|2023-06-08 12:45:00|10327.8|10322.8|10332.6|10327.6|10334.6|10329.6|10327.6|10322.6|106
1686228600000|2023-06-08 12:50:00|10333.1|10328.1|10335.1|10330.1|10337.1|10332.1|10331.1|10326.1|75
1686228900000|2023-06-08 12:55:00|10335.3|10330.3|10330.3|10325.3|10335.8|10330.8|10327.5|10322.5|84
1686229200000|2023-06-08 13:00:00|10330.6|10325.6|10331.1|10326.1|10333.1|10328.1|10329.1|10324.1|95
1686229500000|2023-06-08 13:05:00|10330.6|10325.6|10329.3|10324.3|10330.6|10325.6|10326.8|10321.8|58
1686229800000|2023-06-08 13:10:00|10329.1|10324.1|10327.1|10322.1|10329.6|10324.6|10325.8|10320.8|94
1686230100000|2023-06-08 13:15:00|10327.3|10322.3|10329.1|10324.1|10329.6|10324.6|10325.8|10320.8|65
1686230400000|2023-06-08 13:20:00|10328.8|10323.8|10322|10317|10329.1|10324.1|10321.8|10316.8|93
1686230700000|2023-06-08 13:25:00|10322.1|10317.1|10325.6|10320.6|10327.3|10322.3|10321.8|10316.8|35
1686231000000|2023-06-08 13:30:00|10325.3|10320.3|10318.5|10313.5|10327.1|10322.1|10318.5|10313.5|220
1686231300000|2023-06-08 13:35:00|10319|10314|10318.5|10313.5|10320.1|10315.1|10314.8|10309.8|365
1686231600000|2023-06-08 13:40:00|10318.3|10313.3|10317.1|10312.1|10318.3|10313.3|10313.8|10308.8|143
1686231900000|2023-06-08 13:45:00|10316.8|10311.8|10316.8|10311.8|10317.8|10312.8|10312|10307|139
1686232200000|2023-06-08 13:50:00|10317.1|10312.1|10314.6|10309.6|10318.1|10313.1|10312.8|10307.8|61
1686232500000|2023-06-08 13:55:00|10314.5|10309.5|10310.4|10305.4|10314.6|10309.6|10307.1|10302.1|148
1686232800000|2023-06-08 14:00:00|10310.5|10305.5|10311.9|10306.9|10311.9|10306.9|10309.1|10304.1|148
1686233100000|2023-06-08 14:05:00|10312.6|10307.6|10311.6|10306.6|10312.6|10307.6|10306.1|10301.1|63
1686233400000|2023-06-08 14:10:00|10311.1|10306.1|10310.1|10305.1|10312.1|10307.1|10308.4|10303.4|51
1686233700000|2023-06-08 14:15:00|10309.9|10304.9|10309.6|10304.6|10314.6|10309.6|10309.6|10304.6|82
1686234000000|2023-06-08 14:20:00|10309.4|10304.4|10309.4|10304.4|10311.6|10306.6|10308.6|10303.6|163
1686234300000|2023-06-08 14:25:00|10309.1|10304.1|10303.8|10298.8|10309.1|10304.1|10303.8|10298.8|93
1686234600000|2023-06-08 14:30:00|10303.9|10298.9|10303.6|10298.6|10304.4|10299.4|10301.6|10296.6|155
1686234900000|2023-06-08 14:35:00|10304.1|10299.1|10307.6|10302.6|10307.6|10302.6|10302.6|10297.6|71
1686235200000|2023-06-08 14:40:00|10307.1|10302.1|10306.6|10301.6|10309.1|10304.1|10305.3|10300.3|48
1686235500000|2023-06-08 14:45:00|10306.1|10301.1|10304.1|10299.1|10307.1|10302.1|10302.3|10297.3|70
1686235800000|2023-06-08 14:50:00|10304.3|10299.3|10305.7|10300.7|10308.6|10303.6|10304.1|10299.1|53
1686236100000|2023-06-08 14:55:00|10305.6|10300.6|10306.7|10301.7|10306.7|10301.7|10304.6|10299.6|63
1686236400000|2023-06-08 15:00:00|10306.6|10301.6|10307.8|10302.8|10309.1|10304.1|10305.6|10300.6|140
1686236700000|2023-06-08 15:05:00|10307.6|10302.6|10306.1|10301.1|10308|10303|10306|10301|63
1686237000000|2023-06-08 15:10:00|10306|10301|10301.8|10296.8|10306|10301|10301.5|10296.5|82
1686237300000|2023-06-08 15:15:00|10301.5|10296.5|10302.6|10297.6|10303.6|10298.6|10300.8|10295.8|77
1686237600000|2023-06-08 15:20:00|10302.8|10297.8|10304|10299|10304|10299|10301.5|10296.5|25
1686237900000|2023-06-08 15:25:00|10303.8|10298.8|10300.8|10295.8|10305.3|10300.3|10300.5|10295.5|24
1686238200000|2023-06-08 15:30:00|10300.5|10295.5|10300.3|10295.3|10301|10296|10295|10290|171
1686238500000|2023-06-08 15:35:00|10300.8|10295.8|10300.3|10295.3|10302.3|10297.3|10300|10295|159
1686238800000|2023-06-08 15:40:00|10300.8|10295.8|10301.5|10296.5|10301.6|10296.6|10299.5|10294.5|56
1686239100000|2023-06-08 15:45:00|10301.3|10296.3|10300|10295|10301.3|10296.3|10298.8|10293.8|110
1686239400000|2023-06-08 15:50:00|10299.8|10294.8|10299.8|10294.8|10302.7|10297.7|10299.2|10294.2|45
1686239700000|2023-06-08 15:55:00|10299.7|10294.7|10301|10296|10301|10296|10298.5|10293.5|45
1686240000000|2023-06-08 16:00:00|10301.2|10296.2|10301.1|10296.1|10303|10298|10300.8|10295.8|25
1686240300000|2023-06-08 16:05:00|10301|10296|10300.6|10295.6|10301.1|10296.1|10300.3|10295.3|45
1686240600000|2023-06-08 16:10:00|10300.8|10295.8|10300|10295|10301.8|10296.8|10297.1|10292.1|29
1686240900000|2023-06-08 16:15:00|10300.1|10295.1|10297.5|10292.5|10301.3|10296.3|10296.7|10291.7|10
1686241200000|2023-06-08 16:20:00|10297|10292|10296.3|10291.3|10297|10292|10295|10290|41
1686241500000|2023-06-08 16:25:00|10296.8|10291.8|10293.8|10288.8|10298.3|10293.3|10293.5|10288.5|31
1686241800000|2023-06-08 16:30:00|10294|10289|10293|10288|10295.5|10290.5|10293|10288|45
1686242100000|2023-06-08 16:35:00|10293.5|10288.5|10295.5|10290.5|10296|10291|10293.5|10288.5|8
1686242400000|2023-06-08 16:40:00|10295.3|10290.3|10294.5|10289.5|10295.5|10290.5|10294|10289|5
1686242700000|2023-06-08 16:45:00|10294.2|10289.2|10294.7|10289.7|10295.5|10290.5|10293.7|10288.7|18
1686243000000|2023-06-08 16:50:00|10294.8|10289.8|10296|10291|10297.5|10292.5|10294.7|10289.7|14
1686243300000|2023-06-08 16:55:00|10296.3|10291.3|10295|10290|10296.3|10291.3|10294.8|10289.8|49
1686243600000|2023-06-08 17:00:00|10295.2|10290.2|10297.8|10292.8|10298|10293|10294|10289|73
1686243900000|2023-06-08 17:05:00|10297.7|10292.7|10298.2|10293.2|10298.5|10293.5|10297.5|10292.5|11
1686244200000|2023-06-08 17:10:00|10298.3|10293.3|10298|10293|10299.5|10294.5|10298|10293|23
1686244500000|2023-06-08 17:15:00|10297.3|10292.3|10296.2|10291.2|10298.5|10293.5|10295.7|10290.7|9
1686244800000|2023-06-08 17:20:00|10296|10291|10298|10293|10298.5|10293.5|10295.7|10290.7|11
1686245100000|2023-06-08 17:25:00|10297.7|10292.7|10297|10292|10297.7|10292.7|10296.7|10291.7|17
1686245400000|2023-06-08 17:30:00|10296.7|10291.7|10296.7|10291.7|10297.5|10292.5|10296.7|10291.7|23
1686245700000|2023-06-08 17:35:00|10296.2|10291.2|10297|10292|10297.5|10292.5|10296.2|10291.2|11
1686246000000|2023-06-08 17:40:00|10297.2|10292.2|10297.5|10292.5|10298.5|10293.5|10297|10292|8
1686246300000|2023-06-08 17:45:00|10298|10293|10299|10294|10299.4|10294.4|10297|10292|9
1686246600000|2023-06-08 17:50:00|10298.9|10293.9|10298.5|10293.5|10299|10294|10296.5|10291.5|10
1686246900000|2023-06-08 17:55:00|10298.9|10293.9|10299.4|10294.4|10299.5|10294.5|10297.5|10292.5|14
1686247200000|2023-06-08 18:00:00|10299.5|10294.5|10298.4|10293.4|10299.5|10294.5|10298.4|10293.4|10
1686247500000|2023-06-08 18:05:00|10298.5|10293.5|10299.5|10294.5|10299.5|10294.5|10298|10293|11
1686247800000|2023-06-08 18:10:00|10299.9|10294.9|10297.5|10292.5|10300|10295|10297.5|10292.5|28
1686248100000|2023-06-08 18:15:00|10297.7|10292.7|10299|10294|10299.2|10294.2|10297.2|10292.2|12
1686248400000|2023-06-08 18:20:00|10298.5|10293.5|10297.7|10292.7|10298.5|10293.5|10296.5|10291.5|8
1686248700000|2023-06-08 18:25:00|10298|10293|10297|10292|10298.2|10293.2|10296.5|10291.5|5
1686249000000|2023-06-08 18:30:00|10296.5|10291.5|10297.5|10292.5|10297.5|10292.5|10296.5|10291.5|19
1686249300000|2023-06-08 18:35:00|10297.2|10292.2|10298|10293|10298|10293|10296.5|10291.5|14
1686249600000|2023-06-08 18:40:00|10298.5|10293.5|10297.5|10292.5|10298.7|10293.7|10297|10292|24
1686249900000|2023-06-08 18:45:00|10297.7|10292.7|10298|10293|10298.5|10293.5|10297.5|10292.5|14
1686250200000|2023-06-08 18:50:00|10298.2|10293.2|10298.2|10293.2|10298.9|10293.9|10296.9|10291.9|117
1686250500000|2023-06-08 18:55:00|10298.4|10293.4|10298.2|10293.2|10299.2|10294.2|10297.5|10292.5|219
1686250800000|2023-06-08 19:00:00|10298.4|10293.4|10298.4|10293.4|10299.4|10294.4|10298.4|10293.4|20
1686251100000|2023-06-08 19:05:00|10298.7|10293.7|10300.4|10295.4|10301.2|10296.2|10298.7|10293.7|14
1686251400000|2023-06-08 19:10:00|10300.2|10295.2|10299|10294|10300.4|10295.4|10298.2|10293.2|17
1686251700000|2023-06-08 19:15:00|10299.2|10294.2|10301.7|10296.7|10301.9|10296.9|10299.2|10294.2|181
1686252000000|2023-06-08 19:20:00|10301.9|10296.9|10301.2|10296.2|10301.9|10296.9|10300.6|10295.6|93
1686252300000|2023-06-08 19:25:00|10301.4|10296.4|10301.7|10296.7|10302.7|10297.7|10301.2|10296.2|18
1686252600000|2023-06-08 19:30:00|10302.1|10297.1|10301.2|10296.2|10302.7|10297.7|10300.2|10295.2|13
1686252900000|2023-06-08 19:35:00|10300.9|10295.9|10299.6|10294.6|10301.2|10296.2|10299.6|10294.6|4
1686253200000|2023-06-08 19:40:00|10299.4|10294.4|10299.1|10294.1|10299.9|10294.9|10298.7|10293.7|89
1686253500000|2023-06-08 19:45:00|10298.9|10293.9|10297.2|10292.2|10299.2|10294.2|10297.2|10292.2|19
1686253800000|2023-06-08 19:50:00|10297.9|10292.9|10297|10292|10298|10293|10296.7|10291.7|29
1686254100000|2023-06-08 19:55:00|10297.2|10292.2|10297|10292|10298|10293|10297|10292|190
1686254400000|2023-06-08 20:00:00|10297.5|10292.5|10296|10291|10297.5|10292.5|10295.7|10290.7|13
1686254700000|2023-06-08 20:05:00|10295.9|10290.9|10296|10291|10296|10291|10295.9|10290.9|5
1686255000000|2023-06-08 20:10:00|10296.2|10291.2|10295.7|10290.7|10296.5|10291.5|10295.7|10290.7|11
1686255300000|2023-06-08 20:15:00|10295.6|10290.6|10296|10291|10296.2|10291.2|10295.6|10290.6|10
1686255600000|2023-06-08 20:20:00|10296.2|10291.2|10296.4|10291.4|10296.5|10291.5|10296.2|10291.2|2
1686255900000|2023-06-08 20:25:00|10296.2|10291.2|10296.4|10291.4|10296.4|10291.4|10295.7|10290.7|3
1686256200000|2023-06-08 20:30:00|10296.7|10291.7|10296.4|10291.4|10296.7|10291.7|10296.2|10291.2|3
1686256500000|2023-06-08 20:35:00|10296.5|10291.5|10296.7|10291.7|10296.7|10291.7|10296.4|10291.4|7
1686256800000|2023-06-08 20:40:00|10296.4|10291.4|10296.4|10291.4|10296.7|10291.7|10296.4|10291.4|41
1686257100000|2023-06-08 20:45:00|10296.6|10291.6|10296.4|10291.4|10296.6|10291.6|10296.1|10291.1|2
1686257400000|2023-06-08 20:50:00|10296.2|10291.2|10295.9|10290.9|10296.4|10291.4|10295.9|10290.9|6
1686257700000|2023-06-08 20:55:00|10295.7|10290.7|10295.4|10290.4|10295.9|10290.9|10295.4|10290.4|10
1686258000000|2023-06-08 21:00:00|10295.9|10290.9|10295.9|10290.9|10295.9|10290.9|10295.9|10290.9|0
1686268800000|2023-06-09 00:00:00|10296.1|10291.1|10297.8|10292.8|10297.8|10292.8|10294.8|10289.8|81
1686269100000|2023-06-09 00:05:00|10297.6|10292.6|10295.8|10290.8|10297.6|10292.6|10295.8|10290.8|25
1686269400000|2023-06-09 00:10:00|10295.6|10290.6|10296.4|10291.4|10297.1|10292.1|10295.3|10290.3|18
1686269700000|2023-06-09 00:15:00|10296.6|10291.6|10297.8|10292.8|10298.3|10293.3|10295.8|10290.8|6
1686270000000|2023-06-09 00:20:00|10297.6|10292.6|10296.6|10291.6|10297.6|10292.6|10296.3|10291.3|6
1686270300000|2023-06-09 00:25:00|10297.1|10292.1|10297.6|10292.6|10298.1|10293.1|10296.6|10291.6|34
1686270600000|2023-06-09 00:30:00|10297.8|10292.8|10297.3|10292.3|10298.1|10293.1|10297.3|10292.3|14
1686270900000|2023-06-09 00:35:00|10297|10292|10295.5|10290.5|10297.5|10292.5|10295.5|10290.5|4
1686271200000|2023-06-09 00:40:00|10295.8|10290.8|10297.8|10292.8|10298.5|10293.5|10295.5|10290.5|7
1686271500000|2023-06-09 00:45:00|10298|10293|10296.5|10291.5|10298.3|10293.3|10296.5|10291.5|4
1686271800000|2023-06-09 00:50:00|10296.8|10291.8|10298.4|10293.4|10298.6|10293.6|10295.8|10290.8|122
1686272100000|2023-06-09 00:55:00|10298.1|10293.1|10297.9|10292.9|10298.4|10293.4|10296.9|10291.9|4
1686272400000|2023-06-09 01:00:00|10298.2|10293.2|10296.6|10291.6|10298.4|10293.4|10296.2|10291.2|11
1686272700000|2023-06-09 01:05:00|10296.4|10291.4|10297.6|10292.6|10298.2|10293.2|10296.4|10291.4|9
1686273000000|2023-06-09 01:10:00|10297.7|10292.7|10297.9|10292.9|10298.4|10293.4|10296.9|10291.9|20
1686273300000|2023-06-09 01:15:00|10298.4|10293.4|10298.4|10293.4|10298.9|10293.9|10297.4|10292.4|1
1686273600000|2023-06-09 01:20:00|10298.1|10293.1|10297.1|10292.1|10299.4|10294.4|10296.9|10291.9|9
1686273900000|2023-06-09 01:25:00|10297.2|10292.2|10299.2|10294.2|10299.4|10294.4|10297.1|10292.1|6
1686274200000|2023-06-09 01:30:00|10298.9|10293.9|10297.9|10292.9|10300.4|10295.4|10297.9|10292.9|8
1686274500000|2023-06-09 01:35:00|10297.7|10292.7|10297.2|10292.2|10298.4|10293.4|10296.9|10291.9|7
1686274800000|2023-06-09 01:40:00|10297.4|10292.4|10299.9|10294.9|10300.2|10295.2|10297.4|10292.4|6
1686275100000|2023-06-09 01:45:00|10300.2|10295.2|10298.9|10293.9|10300.4|10295.4|10298.4|10293.4|5
1686275400000|2023-06-09 01:50:00|10298.6|10293.6|10300.4|10295.4|10300.6|10295.6|10298.1|10293.1|10
1686275700000|2023-06-09 01:55:00|10300.6|10295.6|10301.1|10296.1|10301.9|10296.9|10300.6|10295.6|3
1686276000000|2023-06-09 02:00:00|10300.9|10295.9|10302.1|10297.1|10302.4|10297.4|10300.6|10295.6|16
1686276300000|2023-06-09 02:05:00|10302.4|10297.4|10301.9|10296.9|10302.6|10297.6|10301.6|10296.6|10
1686276600000|2023-06-09 02:10:00|10302.1|10297.1|10302.9|10297.9|10303.1|10298.1|10301.6|10296.6|59
1686276900000|2023-06-09 02:15:00|10302.8|10297.8|10302.1|10297.1|10303.6|10298.6|10302.1|10297.1|7
1686277200000|2023-06-09 02:20:00|10302.4|10297.4|10303.1|10298.1|10303.8|10298.8|10301.6|10296.6|3
1686277500000|2023-06-09 02:25:00|10303.6|10298.6|10302.9|10297.9|10303.6|10298.6|10302.6|10297.6|4
1686277800000|2023-06-09 02:30:00|10303.1|10298.1|10302.6|10297.6|10303.1|10298.1|10302.4|10297.4|12
1686278100000|2023-06-09 02:35:00|10302.5|10297.5|10302.6|10297.6|10302.8|10297.8|10302.5|10297.5|17
1686278400000|2023-06-09 02:40:00|10302.8|10297.8|10303.8|10298.8|10304.6|10299.6|10302.6|10297.6|25
1686278700000|2023-06-09 02:45:00|10303.9|10298.9|10303.4|10298.4|10304.4|10299.4|10303.4|10298.4|10
1686279000000|2023-06-09 02:50:00|10303.6|10298.6|10304.5|10299.5|10305.3|10300.3|10303.6|10298.6|13
1686279300000|2023-06-09 02:55:00|10304.6|10299.6|10304.8|10299.8|10304.8|10299.8|10304.5|10299.5|7
1686279600000|2023-06-09 03:00:00|10304.5|10299.5|10302.6|10297.6|10304.8|10299.8|10302.5|10297.5|12
1686279900000|2023-06-09 03:05:00|10302.8|10297.8|10303|10298|10303.8|10298.8|10302.8|10297.8|2
1686280200000|2023-06-09 03:10:00|10303.1|10298.1|10303|10298|10303.8|10298.8|10303|10298|2
1686280500000|2023-06-09 03:15:00|10303.1|10298.1|10302.3|10297.3|10303.3|10298.3|10301.8|10296.8|8
1686280800000|2023-06-09 03:20:00|10302.6|10297.6|10302.3|10297.3|10303.3|10298.3|10302.3|10297.3|0
1686281100000|2023-06-09 03:25:00|10302.5|10297.5|10302.1|10297.1|10303.3|10298.3|10302.1|10297.1|3
1686281400000|2023-06-09 03:30:00|10302|10297|10302.3|10297.3|10302.8|10297.8|10301.6|10296.6|3
1686281700000|2023-06-09 03:35:00|10302.1|10297.1|10302.8|10297.8|10303.3|10298.3|10301.8|10296.8|2
1686282000000|2023-06-09 03:40:00|10302.5|10297.5|10303|10298|10303|10298|10301.8|10296.8|4
1686282300000|2023-06-09 03:45:00|10303.3|10298.3|10303.3|10298.3|10303.8|10298.8|10302.5|10297.5|1
1686282600000|2023-06-09 03:50:00|10303|10298|10304.8|10299.8|10305|10300|10303|10298|11
1686282900000|2023-06-09 03:55:00|10304.3|10299.3|10304.5|10299.5|10304.8|10299.8|10304|10299|1
1686283200000|2023-06-09 04:00:00|10304.8|10299.8|10304|10299|10304.8|10299.8|10303.8|10298.8|40
1686283500000|2023-06-09 04:05:00|10304.3|10299.3|10304.8|10299.8|10304.8|10299.8|10304.3|10299.3|6
1686283800000|2023-06-09 04:10:00|10305|10300|10305|10300|10306.3|10301.3|10304.8|10299.8|13
1686284100000|2023-06-09 04:15:00|10305.3|10300.3|10306.5|10301.5|10306.5|10301.5|10305.3|10300.3|7
1686284400000|2023-06-09 04:20:00|10306.8|10301.8|10307|10302|10307.5|10302.5|10306.8|10301.8|37
1686284700000|2023-06-09 04:25:00|10307.3|10302.3|10306.5|10301.5|10307.3|10302.3|10305.8|10300.8|3
1686285000000|2023-06-09 04:30:00|10306.3|10301.3|10306.3|10301.3|10307|10302|10306.3|10301.3|9
1686285300000|2023-06-09 04:35:00|10306.2|10301.2|10306.5|10301.5|10306.8|10301.8|10305.8|10300.8|2
1686285600000|2023-06-09 04:40:00|10306.7|10301.7|10306.3|10301.3|10307.2|10302.2|10306.2|10301.2|0
1686285900000|2023-06-09 04:45:00|10306.5|10301.5|10306.2|10301.2|10306.7|10301.7|10306|10301|1
1686286200000|2023-06-09 04:50:00|10306.5|10301.5|10306.7|10301.7|10307|10302|10306|10301|1
1686286500000|2023-06-09 04:55:00|10306.2|10301.2|10307|10302|10307|10302|10306|10301|1
1686286800000|2023-06-09 05:00:00|10306.8|10301.8|10304.7|10299.7|10307|10302|10304.7|10299.7|0
1686287100000|2023-06-09 05:05:00|10304.2|10299.2|10304.7|10299.7|10305.2|10300.2|10304.2|10299.2|4
1686287400000|2023-06-09 05:10:00|10304.5|10299.5|10304.8|10299.8|10304.8|10299.8|10304.2|10299.2|1
1686287700000|2023-06-09 05:15:00|10304.7|10299.7|10305.8|10300.8|10305.8|10300.8|10304.5|10299.5|0
1686288000000|2023-06-09 05:20:00|10305.7|10300.7|10305.7|10300.7|10306.3|10301.3|10305|10300|2
1686288300000|2023-06-09 05:25:00|10305.8|10300.8|10306.3|10301.3|10307.3|10302.3|10305.7|10300.7|2
1686288600000|2023-06-09 05:30:00|10306.2|10301.2|10306.2|10301.2|10307.3|10302.3|10305.7|10300.7|11
1686288900000|2023-06-09 05:35:00|10306.5|10301.5|10304.7|10299.7|10306.5|10301.5|10304.2|10299.2|11
1686289200000|2023-06-09 05:40:00|10304.2|10299.2|10302.2|10297.2|10304.7|10299.7|10302.2|10297.2|23
1686289500000|2023-06-09 05:45:00|10301.7|10296.7|10301.7|10296.7|10302.2|10297.2|10300.7|10295.7|15
1686289800000|2023-06-09 05:50:00|10301.5|10296.5|10302.2|10297.2|10302.2|10297.2|10299.8|10294.8|8
1686290100000|2023-06-09 05:55:00|10302|10297|10303.7|10298.7|10304.5|10299.5|10301.7|10296.7|70
1686290400000|2023-06-09 06:00:00|10303.5|10298.5|10302.2|10297.2|10303.5|10298.5|10301|10296|38
1686290700000|2023-06-09 06:05:00|10301.7|10296.7|10306.7|10301.7|10307.5|10302.5|10301.7|10296.7|43
1686291000000|2023-06-09 06:10:00|10306.5|10301.5|10306.2|10301.2|10307.8|10302.8|10306.2|10301.2|31
1686291300000|2023-06-09 06:15:00|10306|10301|10303.7|10298.7|10306|10301|10301.8|10296.8|17
1686291600000|2023-06-09 06:20:00|10303.8|10298.8|10306.2|10301.2|10306.3|10301.3|10303.3|10298.3|20
1686291900000|2023-06-09 06:25:00|10305.8|10300.8|10302.5|10297.5|10305.8|10300.8|10302|10297|8
1686292200000|2023-06-09 06:30:00|10302.3|10297.3|10301.3|10296.3|10303.3|10298.3|10301|10296|16
1686292500000|2023-06-09 06:35:00|10301.5|10296.5|10300.8|10295.8|10301.8|10296.8|10298.3|10293.3|25
1686292800000|2023-06-09 06:40:00|10300.7|10295.7|10301|10296|10302.5|10297.5|10299.8|10294.8|21
1686293100000|2023-06-09 06:45:00|10301.3|10296.3|10300.7|10295.7|10302.2|10297.2|10300|10295|18
1686293400000|2023-06-09 06:50:00|10300.8|10295.8|10300|10295|10301.3|10296.3|10299.5|10294.5|15
1686293700000|2023-06-09 06:55:00|10300.3|10295.3|10301.5|10296.5|10303.3|10298.3|10300.3|10295.3|22
1686294000000|2023-06-09 07:00:00|10301.8|10296.8|10305.7|10300.7|10307.3|10302.3|10300.5|10295.5|43
1686294300000|2023-06-09 07:05:00|10305.8|10300.8|10304.3|10299.3|10305.8|10300.8|10303.5|10298.5|14
1686294600000|2023-06-09 07:10:00|10304.5|10299.5|10307.5|10302.5|10308|10303|10303.5|10298.5|18
1686294900000|2023-06-09 07:15:00|10307.3|10302.3|10309|10304|10311.3|10306.3|10307.3|10302.3|46
1686295200000|2023-06-09 07:20:00|10309.3|10304.3|10310|10305|10311|10306|10308.3|10303.3|27
1686295500000|2023-06-09 07:25:00|10309.8|10304.8|10307.7|10302.7|10311|10306|10306.8|10301.8|44
1686295800000|2023-06-09 07:30:00|10307.8|10302.8|10307.3|10302.3|10309.7|10304.7|10306.5|10301.5|38
1686296100000|2023-06-09 07:35:00|10307.2|10302.2|10308.2|10303.2|10310|10305|10307.2|10302.2|25
1686296400000|2023-06-09 07:40:00|10308.4|10303.4|10309.7|10304.7|10311.4|10306.4|10308.4|10303.4|15
1686296700000|2023-06-09 07:45:00|10310|10305|10311|10306|10311|10306|10308.9|10303.9|14
1686297000000|2023-06-09 07:50:00|10310.9|10305.9|10308.2|10303.2|10311.2|10306.2|10307.2|10302.2|29
1686297300000|2023-06-09 07:55:00|10307.7|10302.7|10306.7|10301.7|10307.9|10302.9|10305.4|10300.4|36
1686297600000|2023-06-09 08:00:00|10307.2|10302.2|10312.2|10307.2|10313|10308|10306.7|10301.7|26
1686297900000|2023-06-09 08:05:00|10312|10307|10317.2|10312.2|10318.7|10313.7|10311|10306|102
1686298200000|2023-06-09 08:10:00|10317.4|10312.4|10316.2|10311.2|10319.2|10314.2|10315.9|10310.9|47
1686298500000|2023-06-09 08:15:00|10315.9|10310.9|10317|10312|10319.2|10314.2|10315.5|10310.5|16
1686298800000|2023-06-09 08:20:00|10316.9|10311.9|10317.2|10312.2|10317.2|10312.2|10314.9|10309.9|19
1686299100000|2023-06-09 08:25:00|10316.7|10311.7|10315.7|10310.7|10316.7|10311.7|10314.7|10309.7|15
1686299400000|2023-06-09 08:30:00|10315.4|10310.4|10316.4|10311.4|10318.2|10313.2|10315.2|10310.2|20
1686299700000|2023-06-09 08:35:00|10316.5|10311.5|10315.7|10310.7|10318.5|10313.5|10314.9|10309.9|21
1686300000000|2023-06-09 08:40:00|10316|10311|10315.9|10310.9|10316.7|10311.7|10313.7|10308.7|16
1686300300000|2023-06-09 08:45:00|10315.7|10310.7|10314.5|10309.5|10317.2|10312.2|10313.9|10308.9|15
1686300600000|2023-06-09 08:50:00|10314.7|10309.7|10316.4|10311.4|10316.7|10311.7|10313.9|10308.9|25
1686300900000|2023-06-09 08:55:00|10316.2|10311.2|10317.2|10312.2|10319.7|10314.7|10315.9|10310.9|27
1686301200000|2023-06-09 09:00:00|10316.9|10311.9|10313.9|10308.9|10317.4|10312.4|10313.2|10308.2|14
1686301500000|2023-06-09 09:05:00|10314.2|10309.2|10317.2|10312.2|10318.2|10313.2|10313.7|10308.7|11
1686301800000|2023-06-09 09:10:00|10316.7|10311.7|10316.9|10311.9|10318.7|10313.7|10316.4|10311.4|9
1686302100000|2023-06-09 09:15:00|10317|10312|10315.2|10310.2|10318|10313|10315.2|10310.2|5
1686302400000|2023-06-09 09:20:00|10315.5|10310.5|10317.4|10312.4|10318|10313|10314.9|10309.9|21
1686302700000|2023-06-09 09:25:00|10317.2|10312.2|10316.2|10311.2|10317.4|10312.4|10314.9|10309.9|17
1686303000000|2023-06-09 09:30:00|10315.9|10310.9|10316.2|10311.2|10316.7|10311.7|10314.4|10309.4|7
1686303300000|2023-06-09 09:35:00|10316.4|10311.4|10316.4|10311.4|10316.9|10311.9|10315.2|10310.2|7
1686303600000|2023-06-09 09:40:00|10316.7|10311.7|10317.4|10312.4|10317.9|10312.9|10315.9|10310.9|18
1686303900000|2023-06-09 09:45:00|10317.2|10312.2|10316|10311|10317.4|10312.4|10315.9|10310.9|12
1686304200000|2023-06-09 09:50:00|10316.2|10311.2|10316.7|10311.7|10317.2|10312.2|10315.4|10310.4|18
1686304500000|2023-06-09 09:55:00|10316.4|10311.4|10319.7|10314.7|10320|10315|10315.9|10310.9|25
1686304800000|2023-06-09 10:00:00|10319.5|10314.5|10318.7|10313.7|10320.7|10315.7|10317.9|10312.9|7
1686305100000|2023-06-09 10:05:00|10318.4|10313.4|10318.2|10313.2|10318.7|10313.7|10316.2|10311.2|14
1686305400000|2023-06-09 10:10:00|10318.4|10313.4|10318.2|10313.2|10319.9|10314.9|10317.7|10312.7|25
1686305700000|2023-06-09 10:15:00|10318.4|10313.4|10316.7|10311.7|10318.7|10313.7|10316.2|10311.2|12
1686306000000|2023-06-09 10:20:00|10316.4|10311.4|10317.7|10312.7|10318.2|10313.2|10316.2|10311.2|7
1686306300000|2023-06-09 10:25:00|10317.9|10312.9|10317.2|10312.2|10318.2|10313.2|10316.2|10311.2|26
1686306600000|2023-06-09 10:30:00|10317.1|10312.1|10318.9|10313.9|10320.4|10315.4|10316.7|10311.7|20
1686306900000|2023-06-09 10:35:00|10318.7|10313.7|10320.2|10315.2|10320.7|10315.7|10318.7|10313.7|7
1686307200000|2023-06-09 10:40:00|10320.4|10315.4|10318.7|10313.7|10320.4|10315.4|10318.2|10313.2|5
1686307500000|2023-06-09 10:45:00|10318.9|10313.9|10318.2|10313.2|10319.9|10314.9|10316.7|10311.7|6
1686307800000|2023-06-09 10:50:00|10317.9|10312.9|10316.2|10311.2|10317.9|10312.9|10315.7|10310.7|11
1686308100000|2023-06-09 10:55:00|10315.9|10310.9|10316.7|10311.7|10317.7|10312.7|10315.7|10310.7|9
1686308400000|2023-06-09 11:00:00|10316.4|10311.4|10316.7|10311.7|10317.7|10312.7|10316.2|10311.2|5
1686308700000|2023-06-09 11:05:00|10316.4|10311.4|10316.4|10311.4|10317.2|10312.2|10315.2|10310.2|6
1686309000000|2023-06-09 11:10:00|10316.2|10311.2|10312.2|10307.2|10316.2|10311.2|10311.7|10306.7|22
1686309300000|2023-06-09 11:15:00|10312.7|10307.7|10312.2|10307.2|10314.2|10309.2|10311.2|10306.2|22
1686309600000|2023-06-09 11:20:00|10312.7|10307.7|10310.7|10305.7|10313.2|10308.2|10310.2|10305.2|26
1686309900000|2023-06-09 11:25:00|10310.2|10305.2|10310.7|10305.7|10310.9|10305.9|10309.4|10304.4|15
1686310200000|2023-06-09 11:30:00|10310.9|10305.9|10310.1|10305.1|10311.1|10306.1|10308.6|10303.6|17
1686310500000|2023-06-09 11:35:00|10309.7|10304.7|10307.6|10302.6|10310.9|10305.9|10307.4|10302.4|32
1686310800000|2023-06-09 11:40:00|10307.4|10302.4|10305.7|10300.7|10307.4|10302.4|10305.4|10300.4|108
1686311100000|2023-06-09 11:45:00|10305.9|10300.9|10304.4|10299.4|10306.7|10301.7|10303.2|10298.2|36
1686311400000|2023-06-09 11:50:00|10304.7|10299.7|10301.4|10296.4|10304.7|10299.7|10300.9|10295.9|39
1686311700000|2023-06-09 11:55:00|10301.7|10296.7|10305.2|10300.2|10305.7|10300.7|10299.2|10294.2|35
1686312000000|2023-06-09 12:00:00|10305.4|10300.4|10304.1|10299.1|10305.4|10300.4|10300.9|10295.9|26
1686312300000|2023-06-09 12:05:00|10304.2|10299.2|10302.2|10297.2|10304.9|10299.9|10301.4|10296.4|27
1686312600000|2023-06-09 12:10:00|10302.7|10297.7|10302.7|10297.7|10303.4|10298.4|10300.9|10295.9|10
1686312900000|2023-06-09 12:15:00|10302.4|10297.4|10298.7|10293.7|10302.4|10297.4|10298.2|10293.2|20
1686313200000|2023-06-09 12:20:00|10298.2|10293.2|10301.2|10296.2|10303.2|10298.2|10297.4|10292.4|38
1686313500000|2023-06-09 12:25:00|10301|10296|10302.9|10297.9|10303.2|10298.2|10299.9|10294.9|93
1686313800000|2023-06-09 12:30:00|10303.2|10298.2|10302.4|10297.4|10304.1|10299.1|10295.4|10290.4|274
1686314100000|2023-06-09 12:35:00|10302.6|10297.6|10301.9|10296.9|10304.6|10299.6|10301.1|10296.1|72
1686314400000|2023-06-09 12:40:00|10301.6|10296.6|10304.9|10299.9|10305.6|10300.6|10300.6|10295.6|29
1686314700000|2023-06-09 12:45:00|10304.6|10299.6|10307.6|10302.6|10310.1|10305.1|10304.1|10299.1|93
1686315000000|2023-06-09 12:50:00|10307.1|10302.1|10311.9|10306.9|10311.9|10306.9|10307.1|10302.1|40
1686315300000|2023-06-09 12:55:00|10312.1|10307.1|10309.6|10304.6|10313.6|10308.6|10307.6|10302.6|101
1686315600000|2023-06-09 13:00:00|10309.9|10304.9|10311.6|10306.6|10314.4|10309.4|10309.1|10304.1|55
1686315900000|2023-06-09 13:05:00|10311.4|10306.4|10306.7|10301.7|10311.4|10306.4|10306.2|10301.2|30
1686316200000|2023-06-09 13:10:00|10306.4|10301.4|10306.9|10301.9|10307.7|10302.7|10304.9|10299.9|34
1686316500000|2023-06-09 13:15:00|10306.7|10301.7|10309.6|10304.6|10311.2|10306.2|10306.7|10301.7|34
1686316800000|2023-06-09 13:20:00|10309.4|10304.4|10305.1|10300.1|10309.7|10304.7|10305.1|10300.1|25
1686317100000|2023-06-09 13:25:00|10305.2|10300.2|10306.4|10301.4|10309.6|10304.6|10305.2|10300.2|10
1686317400000|2023-06-09 13:30:00|10306.2|10301.2|10301.1|10296.1|10306.9|10301.9|10301.1|10296.1|80
1686317700000|2023-06-09 13:35:00|10300.7|10295.7|10302.6|10297.6|10305.7|10300.7|10300.4|10295.4|213
1686318000000|2023-06-09 13:40:00|10302.2|10297.2|10306.6|10301.6|10309.7|10304.7|10301.6|10296.6|142
1686318300000|2023-06-09 13:45:00|10306.2|10301.2|10307.9|10302.9|10308.6|10303.6|10305.4|10300.4|41
1686318600000|2023-06-09 13:50:00|10307.6|10302.6|10307.4|10302.4|10309.3|10304.3|10306.9|10301.9|49
1686318900000|2023-06-09 13:55:00|10307.8|10302.8|10306.9|10301.9|10308.4|10303.4|10306.3|10301.3|795
1686319200000|2023-06-09 14:00:00|10306.8|10301.8|10307.3|10302.3|10309.6|10304.6|10306.1|10301.1|26
1686319500000|2023-06-09 14:05:00|10307.1|10302.1|10307.8|10302.8|10308.6|10303.6|10306.3|10301.3|23
1686319800000|2023-06-09 14:10:00|10308.3|10303.3|10306.8|10301.8|10309.6|10304.6|10305.6|10300.6|98
1686320100000|2023-06-09 14:15:00|10306.6|10301.6|10305.3|10300.3|10306.8|10301.8|10305.3|10300.3|64
1686320400000|2023-06-09 14:20:00|10304.8|10299.8|10303.8|10298.8|10305.6|10300.6|10303|10298|87
1686320700000|2023-06-09 14:25:00|10303.5|10298.5|10305.3|10300.3|10305.8|10300.8|10302.3|10297.3|49
1686321000000|2023-06-09 14:30:00|10305.1|10300.1|10312.1|10307.1|10312.6|10307.6|10304.8|10299.8|57
1686321300000|2023-06-09 14:35:00|10311.8|10306.8|10312.3|10307.3|10316.3|10311.3|10311.8|10306.8|204
1686321600000|2023-06-09 14:40:00|10312.1|10307.1|10312.3|10307.3|10313.6|10308.6|10311.1|10306.1|21
1686321900000|2023-06-09 14:45:00|10311.9|10306.9|10312.6|10307.6|10314.1|10309.1|10311.1|10306.1|46
1686322200000|2023-06-09 14:50:00|10312.3|10307.3|10313.3|10308.3|10314.8|10309.8|10310.9|10305.9|23
1686322500000|2023-06-09 14:55:00|10313.1|10308.1|10313.1|10308.1|10314.6|10309.6|10312.3|10307.3|41
1686322800000|2023-06-09 15:00:00|10312.6|10307.6|10314.3|10309.3|10314.8|10309.8|10311.1|10306.1|94
1686323100000|2023-06-09 15:05:00|10314.6|10309.6|10312.1|10307.1|10314.8|10309.8|10311.1|10306.1|67
1686323400000|2023-06-09 15:10:00|10312.3|10307.3|10310.6|10305.6|10312.8|10307.8|10309.6|10304.6|34
1686323700000|2023-06-09 15:15:00|10310.1|10305.1|10310.1|10305.1|10311.8|10306.8|10309.1|10304.1|147
1686324000000|2023-06-09 15:20:00|10310.6|10305.6|10314|10309|10314.6|10309.6|10310.1|10305.1|51
1686324300000|2023-06-09 15:25:00|10313.6|10308.6|10314.6|10309.6|10315.3|10310.3|10312.8|10307.8|32
1686324600000|2023-06-09 15:30:00|10314.5|10309.5|10316|10311|10318.3|10313.3|10313.5|10308.5|80
1686324900000|2023-06-09 15:35:00|10315.6|10310.6|10317.1|10312.1|10317.1|10312.1|10314.1|10309.1|45
1686325200000|2023-06-09 15:40:00|10317.3|10312.3|10318.3|10313.3|10319.1|10314.1|10317.1|10312.1|121
1686325500000|2023-06-09 15:45:00|10318.1|10313.1|10319.8|10314.8|10320.3|10315.3|10317.6|10312.6|86
1686325800000|2023-06-09 15:50:00|10320.1|10315.1|10318.6|10313.6|10320.3|10315.3|10317.6|10312.6|49
1686326100000|2023-06-09 15:55:00|10319.1|10314.1|10319.3|10314.3|10319.6|10314.6|10318.1|10313.1|20
1686326400000|2023-06-09 16:00:00|10319.6|10314.6|10318.9|10313.9|10320.6|10315.6|10318.3|10313.3|40
1686326700000|2023-06-09 16:05:00|10319.1|10314.1|10319.3|10314.3|10319.9|10314.9|10318.1|10313.1|21
1686327000000|2023-06-09 16:10:00|10319.6|10314.6|10318.1|10313.1|10319.6|10314.6|10317.3|10312.3|24
1686327300000|2023-06-09 16:15:00|10317.8|10312.8|10316.1|10311.1|10318.6|10313.6|10315.8|10310.8|39
1686327600000|2023-06-09 16:20:00|10315.9|10310.9|10317.1|10312.1|10317.1|10312.1|10315.1|10310.1|27
1686327900000|2023-06-09 16:25:00|10317.3|10312.3|10317.6|10312.6|10318.6|10313.6|10317.1|10312.1|15
1686328200000|2023-06-09 16:30:00|10317.3|10312.3|10318.6|10313.6|10318.8|10313.8|10317.3|10312.3|11
1686328500000|2023-06-09 16:35:00|10318.8|10313.8|10321.1|10316.1|10321.1|10316.1|10318.8|10313.8|25
1686328800000|2023-06-09 16:40:00|10321.3|10316.3|10320.1|10315.1|10322.6|10317.6|10319.6|10314.6|46
1686329100000|2023-06-09 16:45:00|10320.6|10315.6|10319.6|10314.6|10321.8|10316.8|10319.6|10314.6|18
1686329400000|2023-06-09 16:50:00|10319.1|10314.1|10319.8|10314.8|10319.8|10314.8|10318.6|10313.6|5
1686329700000|2023-06-09 16:55:00|10320.1|10315.1|10319.3|10314.3|10320.1|10315.1|10318.8|10313.8|40
1686330000000|2023-06-09 17:00:00|10319.6|10314.6|10319.3|10314.3|10320.8|10315.8|10318.8|10313.8|24
1686330300000|2023-06-09 17:05:00|10319.1|10314.1|10318.3|10313.3|10319.3|10314.3|10317.1|10312.1|23
1686330600000|2023-06-09 17:10:00|10318.5|10313.5|10318.1|10313.1|10319.1|10314.1|10318.1|10313.1|19
1686330900000|2023-06-09 17:15:00|10317.8|10312.8|10318|10313|10319.1|10314.1|10317.6|10312.6|47
1686331200000|2023-06-09 17:20:00|10317.8|10312.8|10317|10312|10318.5|10313.5|10316.5|10311.5|19
1686331500000|2023-06-09 17:25:00|10318|10313|10318.5|10313.5|10318.8|10313.8|10317.5|10312.5|12
1686331800000|2023-06-09 17:30:00|10318.8|10313.8|10320|10315|10320|10315|10318.5|10313.5|9
1686332100000|2023-06-09 17:35:00|10319.8|10314.8|10319.8|10314.8|10320.8|10315.8|10319.8|10314.8|12
1686332400000|2023-06-09 17:40:00|10319.7|10314.7|10318.5|10313.5|10319.7|10314.7|10318|10313|8
1686332700000|2023-06-09 17:45:00|10318.3|10313.3|10317.8|10312.8|10318.3|10313.3|10316.3|10311.3|26
1686333000000|2023-06-09 17:50:00|10317.7|10312.7|10317.5|10312.5|10318.3|10313.3|10317.3|10312.3|13
1686333300000|2023-06-09 17:55:00|10318|10313|10319.3|10314.3|10320|10315|10318|10313|4
1686333600000|2023-06-09 18:00:00|10319|10314|10319.5|10314.5|10319.5|10314.5|10318.5|10313.5|8
1686333900000|2023-06-09 18:05:00|10319|10314|10318.3|10313.3|10319.3|10314.3|10318.3|10313.3|2
1686334200000|2023-06-09 18:10:00|10318.5|10313.5|10317.3|10312.3|10318.5|10313.5|10317|10312|4
1686334500000|2023-06-09 18:15:00|10317.5|10312.5|10318|10313|10318.5|10313.5|10317.5|10312.5|8
1686334800000|2023-06-09 18:20:00|10317.8|10312.8|10319|10314|10319|10314|10317.8|10312.8|10
1686335100000|2023-06-09 18:25:00|10318.5|10313.5|10319.5|10314.5|10320|10315|10318.5|10313.5|7
1686335400000|2023-06-09 18:30:00|10319.3|10314.3|10320|10315|10320|10315|10319.3|10314.3|15
1686335700000|2023-06-09 18:35:00|10320.5|10315.5|10320.8|10315.8|10321|10316|10320|10315|26
1686336000000|2023-06-09 18:40:00|10321|10316|10321.2|10316.2|10321.5|10316.5|10321|10316|22
1686336300000|2023-06-09 18:45:00|10321.3|10316.3|10321.7|10316.7|10322.3|10317.3|10321.2|10316.2|12
1686336600000|2023-06-09 18:50:00|10321.8|10316.8|10320.5|10315.5|10322|10317|10320.5|10315.5|39
1686336900000|2023-06-09 18:55:00|10320.8|10315.8|10319.3|10314.3|10320.8|10315.8|10319.3|10314.3|1116
1686337200000|2023-06-09 19:00:00|10319.1|10314.1|10318.1|10313.1|10320|10315|10318.1|10313.1|437
1686337500000|2023-06-09 19:05:00|10318.3|10313.3|10319.8|10314.8|10320.1|10315.1|10318|10313|176
1686337800000|2023-06-09 19:10:00|10320|10315|10319|10314|10320.1|10315.1|10318.8|10313.8|3
1686338100000|2023-06-09 19:15:00|10318.8|10313.8|10319.3|10314.3|10320.3|10315.3|10318.8|10313.8|588
1686338400000|2023-06-09 19:20:00|10319.5|10314.5|10319.3|10314.3|10319.7|10314.7|10319|10314|11
1686338700000|2023-06-09 19:25:00|10319.7|10314.7|10321.5|10316.5|10321.8|10316.8|10319.7|10314.7|3
1686339000000|2023-06-09 19:30:00|10321.7|10316.7|10321.3|10316.3|10321.7|10316.7|10321|10316|12
1686339300000|2023-06-09 19:35:00|10321.5|10316.5|10321.5|10316.5|10323.3|10318.3|10321.2|10316.2|23
1686339600000|2023-06-09 19:40:00|10321.3|10316.3|10322.5|10317.5|10322.5|10317.5|10321|10316|5
1686339900000|2023-06-09 19:45:00|10322.8|10317.8|10323.3|10318.3|10323.5|10318.5|10322|10317|14
1686340200000|2023-06-09 19:50:00|10323.8|10318.8|10323.8|10318.8|10324.3|10319.3|10323|10318|14
1686340500000|2023-06-09 19:55:00|10324.2|10319.2|10323|10318|10324.8|10319.8|10323|10318|34
1686340800000|2023-06-09 20:00:00|10323.2|10318.2|10321.7|10316.7|10323.3|10318.3|10321|10316|32
1686341100000|2023-06-09 20:05:00|10321.8|10316.8|10322.5|10317.5|10323|10318|10321.5|10316.5|2
1686341400000|2023-06-09 20:10:00|10322.7|10317.7|10322|10317|10323|10318|10321.5|10316.5|6
1686341700000|2023-06-09 20:15:00|10322.3|10317.3|10321.7|10316.7|10322.3|10317.3|10321.5|10316.5|7
1686342000000|2023-06-09 20:20:00|10321.5|10316.5|10321.3|10316.3|10321.5|10316.5|10321|10316|1
1686342300000|2023-06-09 20:25:00|10321|10316|10319|10314|10321|10316|10318.5|10313.5|9
1686342600000|2023-06-09 20:30:00|10319.2|10314.2|10320.7|10315.7|10321|10316|10319.2|10314.2|9
1686342900000|2023-06-09 20:35:00|10320.8|10315.8|10320.4|10315.4|10321|10316|10319.7|10314.7|19
1686343200000|2023-06-09 20:40:00|10320.2|10315.2|10320.7|10315.7|10321.2|10316.2|10320.2|10315.2|6
1686343500000|2023-06-09 20:45:00|10320.9|10315.9|10320.7|10315.7|10321.2|10316.2|10320.7|10315.7|7
1686343800000|2023-06-09 20:50:00|10320.2|10315.2|10318.5|10313.5|10320.2|10315.2|10318.5|10313.5|6
1686344100000|2023-06-09 20:55:00|10318.8|10313.8|10320.1|10311.1|10320.1|10314.3|10318.2|10311.1|11
1686520800000|2023-06-11 22:00:00|10318.4|10313.4|10319.7|10314.7|10320.4|10315.4|10318.2|10313.2|18
1686521100000|2023-06-11 22:05:00|10319.9|10314.9|10321.4|10316.4|10321.7|10316.7|10319.7|10314.7|8
1686521400000|2023-06-11 22:10:00|10321.7|10316.7|10320.9|10315.9|10321.9|10316.9|10320.7|10315.7|4
1686521700000|2023-06-11 22:15:00|10320.7|10315.7|10321.1|10316.1|10321.2|10316.2|10320.6|10315.6|5
1686522000000|2023-06-11 22:20:00|10320.9|10315.9|10318.9|10313.9|10321.1|10316.1|10318.4|10313.4|59
1686522300000|2023-06-11 22:25:00|10318.4|10313.4|10319.4|10314.4|10319.9|10314.9|10318.4|10313.4|2
1686522600000|2023-06-11 22:30:00|10319.7|10314.7|10320.9|10315.9|10321.4|10316.4|10319.7|10314.7|1
1686522900000|2023-06-11 22:35:00|10321.2|10316.2|10321.4|10316.4|10321.4|10316.4|10320.4|10315.4|8
1686523200000|2023-06-11 22:40:00|10321.7|10316.7|10322.2|10317.2|10322.4|10317.4|10321.4|10316.4|15
1686523500000|2023-06-11 22:45:00|10322.7|10317.7|10321.4|10316.4|10322.7|10317.7|10321.2|10316.2|9
1686523800000|2023-06-11 22:50:00|10321.2|10316.2|10321.2|10316.2|10321.7|10316.7|10320.7|10315.7|0
1686524100000|2023-06-11 22:55:00|10320.7|10315.7|10320.9|10315.9|10321.2|10316.2|10320.7|10315.7|0
1686524400000|2023-06-11 23:00:00|10321.2|10316.2|10320.9|10315.9|10321.7|10316.7|10320.9|10315.9|1
1686524700000|2023-06-11 23:05:00|10321.2|10316.2|10320.7|10315.7|10321.4|10316.4|10320.7|10315.7|7
1686525000000|2023-06-11 23:10:00|10320.4|10315.4|10319.7|10314.7|10320.4|10315.4|10319.2|10314.2|8
1686525300000|2023-06-11 23:15:00|10319.4|10314.4|10318.4|10313.4|10319.7|10314.7|10318.4|10313.4|9
1686525600000|2023-06-11 23:20:00|10318.7|10313.7|10317.9|10312.9|10319.2|10314.2|10317.9|10312.9|8
1686525900000|2023-06-11 23:25:00|10318.2|10313.2|10318.1|10313.1|10318.2|10313.2|10317.2|10312.2|0
1686526200000|2023-06-11 23:30:00|10317.9|10312.9|10317.4|10312.4|10317.9|10312.9|10316.9|10311.9|3
1686526500000|2023-06-11 23:35:00|10317.6|10312.6|10317.9|10312.9|10318.1|10313.1|10317.4|10312.4|3
1686526800000|2023-06-11 23:40:00|10317.6|10312.6|10317.9|10312.9|10318.4|10313.4|10317.2|10312.2|4
1686527100000|2023-06-11 23:45:00|10317.6|10312.6|10317.9|10312.9|10317.9|10312.9|10316.9|10311.9|1
1686527400000|2023-06-11 23:50:00|10318.1|10313.1|10317.4|10312.4|10318.2|10313.2|10317.4|10312.4|2
1686527700000|2023-06-11 23:55:00|10317.1|10312.1|10316.9|10311.9|10317.4|10312.4|10315.4|10310.4|11
1686528000000|2023-06-12 00:00:00|10316.4|10311.4|10317.9|10312.9|10319.1|10314.1|10316.4|10311.4|10
1686528300000|2023-06-12 00:05:00|10318.4|10313.4|10319.4|10314.4|10319.4|10314.4|10317.9|10312.9|8
1686528600000|2023-06-12 00:10:00|10319.1|10314.1|10319.4|10314.4|10320.9|10315.9|10319.1|10314.1|22
1686528900000|2023-06-12 00:15:00|10319.1|10314.1|10318.9|10313.9|10319.4|10314.4|10318.1|10313.1|11
1686529200000|2023-06-12 00:20:00|10319.4|10314.4|10320.9|10315.9|10320.9|10315.9|10319.1|10314.1|4
1686529500000|2023-06-12 00:25:00|10320.6|10315.6|10321.1|10316.1|10321.1|10316.1|10320.6|10315.6|12
1686529800000|2023-06-12 00:30:00|10321.2|10316.2|10320.4|10315.4|10321.4|10316.4|10320.1|10315.1|5
1686530100000|2023-06-12 00:35:00|10320.1|10315.1|10319.9|10314.9|10320.6|10315.6|10319.6|10314.6|0
1686530400000|2023-06-12 00:40:00|10319.6|10314.6|10319.4|10314.4|10319.6|10314.6|10318.1|10313.1|0
1686530700000|2023-06-12 00:45:00|10319.6|10314.6|10320.4|10315.4|10320.4|10315.4|10319.4|10314.4|0
1686531000000|2023-06-12 00:50:00|10320.1|10315.1|10321.1|10316.1|10321.4|10316.4|10320.1|10315.1|8
1686531300000|2023-06-12 00:55:00|10320.9|10315.9|10321.1|10316.1|10321.1|10316.1|10319.9|10314.9|2
1686531600000|2023-06-12 01:00:00|10321.4|10316.4|10322.4|10317.4|10323.1|10318.1|10321.4|10316.4|20
1686531900000|2023-06-12 01:05:00|10322.1|10317.1|10322.9|10317.9|10323.3|10318.3|10322.1|10317.1|18
1686532200000|2023-06-12 01:10:00|10322.6|10317.6|10322.6|10317.6|10323.4|10318.4|10322.6|10317.6|0
1686532500000|2023-06-12 01:15:00|10322.9|10317.9|10322.1|10317.1|10323.9|10318.9|10321.6|10316.6|23
1686532800000|2023-06-12 01:20:00|10321.6|10316.6|10322.6|10317.6|10324.1|10319.1|10321.3|10316.3|5
1686533100000|2023-06-12 01:25:00|10323.1|10318.1|10324.6|10319.6|10324.6|10319.6|10322.6|10317.6|17
1686533400000|2023-06-12 01:30:00|10324.9|10319.9|10324.1|10319.1|10324.9|10319.9|10323.1|10318.1|10
1686533700000|2023-06-12 01:35:00|10323.6|10318.6|10325.1|10320.1|10325.1|10320.1|10323.1|10318.1|11
1686534000000|2023-06-12 01:40:00|10324.8|10319.8|10324.4|10319.4|10325.1|10320.1|10324.1|10319.1|11
1686534300000|2023-06-12 01:45:00|10324.6|10319.6|10325.6|10320.6|10325.6|10320.6|10324.1|10319.1|7
1686534600000|2023-06-12 01:50:00|10325.3|10320.3|10327.1|10322.1|10327.1|10322.1|10325.1|10320.1|6
1686534900000|2023-06-12 01:55:00|10327.3|10322.3|10329.8|10324.8|10330.1|10325.1|10327.1|10322.1|29
1686535200000|2023-06-12 02:00:00|10329.6|10324.6|10330.1|10325.1|10330.1|10325.1|10328.6|10323.6|10
1686535500000|2023-06-12 02:05:00|10329.8|10324.8|10329.6|10324.6|10329.8|10324.8|10329.1|10324.1|8
1686535800000|2023-06-12 02:10:00|10329.8|10324.8|10330.1|10325.1|10330.6|10325.6|10329.6|10324.6|13
1686536100000|2023-06-12 02:15:00|10330.3|10325.3|10330.3|10325.3|10331.1|10326.1|10330.1|10325.1|12
1686536400000|2023-06-12 02:20:00|10330.1|10325.1|10328.6|10323.6|10330.6|10325.6|10328.6|10323.6|10
1686536700000|2023-06-12 02:25:00|10328.3|10323.3|10330.1|10325.1|10330.6|10325.6|10328.3|10323.3|18
1686537000000|2023-06-12 02:30:00|10330.3|10325.3|10331.1|10326.1|10331.3|10326.3|10330.1|10325.1|15
1686537300000|2023-06-12 02:35:00|10331.3|10326.3|10333.6|10328.6|10333.6|10328.6|10331.3|10326.3|32
1686537600000|2023-06-12 02:40:00|10333.3|10328.3|10332.6|10327.6|10333.6|10328.6|10332.1|10327.1|18
1686537900000|2023-06-12 02:45:00|10332.8|10327.8|10331.6|10326.6|10332.8|10327.8|10331.1|10326.1|7
1686538200000|2023-06-12 02:50:00|10331.1|10326.1|10330.1|10325.1|10331.8|10326.8|10329.8|10324.8|0
1686538500000|2023-06-12 02:55:00|10330.3|10325.3|10328.6|10323.6|10330.6|10325.6|10328.6|10323.6|21
1686538800000|2023-06-12 03:00:00|10329.1|10324.1|10328.6|10323.6|10329.8|10324.8|10328.3|10323.3|13
1686539100000|2023-06-12 03:05:00|10328.8|10323.8|10328.3|10323.3|10329.6|10324.6|10328.1|10323.1|2
1686539400000|2023-06-12 03:10:00|10328.1|10323.1|10327.8|10322.8|10328.3|10323.3|10326.8|10321.8|0
1686539700000|2023-06-12 03:15:00|10327.6|10322.6|10327.8|10322.8|10328.1|10323.1|10327.6|10322.6|4
1686540000000|2023-06-12 03:20:00|10328.1|10323.1|10328.6|10323.6|10328.6|10323.6|10327.8|10322.8|6
1686540300000|2023-06-12 03:25:00|10328.8|10323.8|10328.6|10323.6|10329.6|10324.6|10328.6|10323.6|6
1686540600000|2023-06-12 03:30:00|10328.3|10323.3|10326.6|10321.6|10328.6|10323.6|10326.6|10321.6|3
1686540900000|2023-06-12 03:35:00|10326.8|10321.8|10326.6|10321.6|10326.8|10321.8|10326.1|10321.1|2
1686541200000|2023-06-12 03:40:00|10326.8|10321.8|10326.1|10321.1|10327.8|10322.8|10326.1|10321.1|16
1686541500000|2023-06-12 03:45:00|10326.3|10321.3|10326.6|10321.6|10327.3|10322.3|10326.1|10321.1|1
1686541800000|2023-06-12 03:50:00|10326.3|10321.3|10325.3|10320.3|10326.3|10321.3|10324.8|10319.8|3
1686542100000|2023-06-12 03:55:00|10325.1|10320.1|10325.3|10320.3|10325.6|10320.6|10324.6|10319.6|0
1686542400000|2023-06-12 04:00:00|10325.6|10320.6|10324.6|10319.6|10327.1|10322.1|10324.6|10319.6|8
1686542700000|2023-06-12 04:05:00|10324.3|10319.3|10323.6|10318.6|10324.6|10319.6|10322.3|10317.3|19
1686543000000|2023-06-12 04:10:00|10323.3|10318.3|10323.3|10318.3|10323.6|10318.6|10323.1|10318.1|0
1686543300000|2023-06-12 04:15:00|10323.1|10318.1|10323.6|10318.6|10324.1|10319.1|10323.1|10318.1|1
1686543600000|2023-06-12 04:20:00|10323.8|10318.8|10323.3|10318.3|10324.1|10319.1|10323.3|10318.3|10
1686543900000|2023-06-12 04:25:00|10323.5|10318.5|10324.1|10319.1|10324.3|10319.3|10323.3|10318.3|4
1686544200000|2023-06-12 04:30:00|10324.3|10319.3|10325.1|10320.1|10325.3|10320.3|10323.8|10318.8|5
1686544500000|2023-06-12 04:35:00|10325.3|10320.3|10325.3|10320.3|10326.5|10321.5|10325.1|10320.1|3
1686544800000|2023-06-12 04:40:00|10325.6|10320.6|10326.5|10321.5|10326.6|10321.6|10325.3|10320.3|1
1686545100000|2023-06-12 04:45:00|10326.6|10321.6|10326.1|10321.1|10327|10322|10326|10321|5
1686545400000|2023-06-12 04:50:00|10326.5|10321.5|10326.1|10321.1|10326.6|10321.6|10325.3|10320.3|0
1686545700000|2023-06-12 04:55:00|10326|10321|10326.1|10321.1|10326.5|10321.5|10325.3|10320.3|1
1686546000000|2023-06-12 05:00:00|10326.3|10321.3|10325.3|10320.3|10326.6|10321.6|10325.3|10320.3|5
1686546300000|2023-06-12 05:05:00|10325|10320|10322.8|10317.8|10325.5|10320.5|10322.5|10317.5|7
1686546600000|2023-06-12 05:10:00|10322.6|10317.6|10322.8|10317.8|10323.6|10318.6|10321.6|10316.6|19
1686546900000|2023-06-12 05:15:00|10322.6|10317.6|10322.3|10317.3|10322.6|10317.6|10321.5|10316.5|2
1686547200000|2023-06-12 05:20:00|10322|10317|10323|10318|10323.5|10318.5|10322|10317|5
1686547500000|2023-06-12 05:25:00|10322.8|10317.8|10324|10319|10324|10319|10322.8|10317.8|4
1686547800000|2023-06-12 05:30:00|10324.1|10319.1|10322.3|10317.3|10324.1|10319.1|10321.8|10316.8|5
1686548100000|2023-06-12 05:35:00|10322.5|10317.5|10322|10317|10322.6|10317.6|10320|10315|15
1686548400000|2023-06-12 05:40:00|10322.1|10317.1|10322.8|10317.8|10323.3|10318.3|10322|10317|2
1686548700000|2023-06-12 05:45:00|10322.5|10317.5|10323.1|10318.1|10323.1|10318.1|10322.5|10317.5|4
1686549000000|2023-06-12 05:50:00|10323.6|10318.6|10322.5|10317.5|10323.6|10318.6|10322|10317|8
1686549300000|2023-06-12 05:55:00|10322.8|10317.8|10321|10316|10322.8|10317.8|10320|10315|32
1686549600000|2023-06-12 06:00:00|10320.8|10315.8|10318|10313|10320.8|10315.8|10317.8|10312.8|25
1686549900000|2023-06-12 06:05:00|10318.3|10313.3|10317.6|10312.6|10319.6|10314.6|10317.3|10312.3|79
1686550200000|2023-06-12 06:10:00|10318|10313|10318.6|10313.6|10318.8|10313.8|10317|10312|11
1686550500000|2023-06-12 06:15:00|10318.5|10313.5|10318.3|10313.3|10318.8|10313.8|10317|10312|9
1686550800000|2023-06-12 06:20:00|10317.8|10312.8|10316.5|10311.5|10318|10313|10316.3|10311.3|11
1686551100000|2023-06-12 06:25:00|10316.3|10311.3|10315.5|10310.5|10316.5|10311.5|10314.5|10309.5|27
1686551400000|2023-06-12 06:30:00|10315.8|10310.8|10318.5|10313.5|10319|10314|10315.5|10310.5|32
1686551700000|2023-06-12 06:35:00|10318.3|10313.3|10320|10315|10320|10315|10316.8|10311.8|14
1686552000000|2023-06-12 06:40:00|10320.5|10315.5|10319|10314|10320.5|10315.5|10318|10313|14
1686552300000|2023-06-12 06:45:00|10319.5|10314.5|10320.5|10315.5|10320.5|10315.5|10318.3|10313.3|5
1686552600000|2023-06-12 06:50:00|10320.3|10315.3|10319.5|10314.5|10321.5|10316.5|10319.3|10314.3|11
1686552900000|2023-06-12 06:55:00|10320|10315|10319|10314|10320|10315|10317.5|10312.5|14
1686553200000|2023-06-12 07:00:00|10319.5|10314.5|10318|10313|10321|10316|10318|10313|18
1686553500000|2023-06-12 07:05:00|10317.5|10312.5|10319.5|10314.5|10320.8|10315.8|10316.8|10311.8|24
1686553800000|2023-06-12 07:10:00|10319.8|10314.8|10319.8|10314.8|10321.8|10316.8|10319.5|10314.5|137
1686554100000|2023-06-12 07:15:00|10320|10315|10321.5|10316.5|10323.8|10318.8|10319|10314|20
1686554400000|2023-06-12 07:20:00|10321.3|10316.3|10317.5|10312.5|10321.3|10316.3|10316.8|10311.8|762
1686554700000|2023-06-12 07:25:00|10318|10313|10317.8|10312.8|10319|10314|10317|10312|14
1686555000000|2023-06-12 07:30:00|10317.5|10312.5|10318.7|10313.7|10319.3|10314.3|10317|10312|17
1686555300000|2023-06-12 07:35:00|10318.5|10313.5|10317.2|10312.2|10319|10314|10316|10311|13
1686555600000|2023-06-12 07:40:00|10317.5|10312.5|10314.7|10309.7|10318.2|10313.2|10314.5|10309.5|28
1686555900000|2023-06-12 07:45:00|10315|10310|10310.5|10305.5|10315.2|10310.2|10310.5|10305.5|35
1686556200000|2023-06-12 07:50:00|10311|10306|10304.7|10299.7|10311|10306|10302.5|10297.5|102
1686556500000|2023-06-12 07:55:00|10304.8|10299.8|10303.8|10298.8|10306|10301|10302.5|10297.5|38
1686556800000|2023-06-12 08:00:00|10304|10299|10301|10296|10305.3|10300.3|10300|10295|39
1686557100000|2023-06-12 08:05:00|10300.5|10295.5|10299.5|10294.5|10301.8|10296.8|10299.2|10294.2|8
1686557400000|2023-06-12 08:10:00|10299.2|10294.2|10298.5|10293.5|10301|10296|10298.2|10293.2|11
1686557700000|2023-06-12 08:15:00|10299|10294|10299.5|10294.5|10300.3|10295.3|10297|10292|31
1686558000000|2023-06-12 08:20:00|10300|10295|10298.5|10293.5|10301.5|10296.5|10298.5|10293.5|34
1686558300000|2023-06-12 08:25:00|10298.2|10293.2|10298.5|10293.5|10300.2|10295.2|10297.5|10292.5|12
1686558600000|2023-06-12 08:30:00|10298.7|10293.7|10293.5|10288.5|10299.5|10294.5|10293|10288|59
1686558900000|2023-06-12 08:35:00|10293|10288|10295|10290|10295.3|10290.3|10292|10287|74
1686559200000|2023-06-12 08:40:00|10295.2|10290.2|10294.2|10289.2|10296.5|10291.5|10293.5|10288.5|50
1686559500000|2023-06-12 08:45:00|10294|10289|10294|10289|10295.5|10290.5|10293.5|10288.5|16
1686559800000|2023-06-12 08:50:00|10293.7|10288.7|10295.5|10290.5|10297|10292|10293.7|10288.7|23
1686560100000|2023-06-12 08:55:00|10296|10291|10294.5|10289.5|10296.5|10291.5|10294|10289|20
1686560400000|2023-06-12 09:00:00|10294|10289|10293.5|10288.5|10295.5|10290.5|10293|10288|15
1686560700000|2023-06-12 09:05:00|10293.7|10288.7|10296.2|10291.2|10296.5|10291.5|10293|10288|14
1686561000000|2023-06-12 09:10:00|10296|10291|10295.5|10290.5|10297.5|10292.5|10295|10290|29
1686561300000|2023-06-12 09:15:00|10295.2|10290.2|10295.5|10290.5|10297.5|10292.5|10295|10290|17
1686561600000|2023-06-12 09:20:00|10295.2|10290.2|10297|10292|10297|10292|10294.5|10289.5|12
1686561900000|2023-06-12 09:25:00|10297.5|10292.5|10294|10289|10297.5|10292.5|10294|10289|5
1686562200000|2023-06-12 09:30:00|10293.7|10288.7|10293|10288|10295|10290|10290.5|10285.5|50
1686562500000|2023-06-12 09:35:00|10293.2|10288.2|10289.2|10284.2|10294.2|10289.2|10288.7|10283.7|55
1686562800000|2023-06-12 09:40:00|10289.4|10284.4|10291.4|10286.4|10291.7|10286.7|10288.7|10283.7|134
1686563100000|2023-06-12 09:45:00|10291.5|10286.5|10296.7|10291.7|10297.7|10292.7|10290.2|10285.2|44
1686563400000|2023-06-12 09:50:00|10296.9|10291.9|10293.9|10288.9|10297.9|10292.9|10293.9|10288.9|30
1686563700000|2023-06-12 09:55:00|10294.2|10289.2|10292|10287|10294.7|10289.7|10290.9|10285.9|21
1686564000000|2023-06-12 10:00:00|10292.2|10287.2|10290.7|10285.7|10294.2|10289.2|10290.4|10285.4|34
1686564300000|2023-06-12 10:05:00|10290.4|10285.4|10295.2|10290.2|10295.2|10290.2|10290.2|10285.2|21
1686564600000|2023-06-12 10:10:00|10294.9|10289.9|10293.2|10288.2|10295.9|10290.9|10292.7|10287.7|27
1686564900000|2023-06-12 10:15:00|10293.4|10288.4|10294.2|10289.2|10294.4|10289.4|10291.4|10286.4|21
1686565200000|2023-06-12 10:20:00|10293.9|10288.9|10292.9|10287.9|10294.4|10289.4|10291.9|10286.9|24
1686565500000|2023-06-12 10:25:00|10292.7|10287.7|10295.7|10290.7|10296.7|10291.7|10292.7|10287.7|17
1686565800000|2023-06-12 10:30:00|10295.4|10290.4|10293.7|10288.7|10296.2|10291.2|10292.9|10287.9|53
1686566100000|2023-06-12 10:35:00|10293.4|10288.4|10295.4|10290.4|10296.2|10291.2|10292.9|10287.9|9
1686566400000|2023-06-12 10:40:00|10295.7|10290.7|10297.7|10292.7|10298.7|10293.7|10294.9|10289.9|39
1686566700000|2023-06-12 10:45:00|10297.9|10292.9|10303.7|10298.7|10303.9|10298.9|10297.9|10292.9|88
1686567000000|2023-06-12 10:50:00|10303.4|10298.4|10300.2|10295.2|10303.7|10298.7|10300.2|10295.2|42
1686567300000|2023-06-12 10:55:00|10300.4|10295.4|10301.9|10296.9|10302.7|10297.7|10300.4|10295.4|73
1686567600000|2023-06-12 11:00:00|10302.2|10297.2|10302.7|10297.7|10303.7|10298.7|10301.7|10296.7|15
1686567900000|2023-06-12 11:05:00|10302.4|10297.4|10300.4|10295.4|10303.2|10298.2|10299.7|10294.7|75
1686568200000|2023-06-12 11:10:00|10300.7|10295.7|10300.2|10295.2|10301.7|10296.7|10300.2|10295.2|47
1686568500000|2023-06-12 11:15:00|10300.7|10295.7|10303.9|10298.9|10304.2|10299.2|10300.2|10295.2|22
1686568800000|2023-06-12 11:20:00|10304.2|10299.2|10306.9|10301.9|10308.2|10303.2|10304.2|10299.2|32
1686569100000|2023-06-12 11:25:00|10307.2|10302.2|10306.9|10301.9|10307.7|10302.7|10306.2|10301.2|17
1686569400000|2023-06-12 11:30:00|10306.7|10301.7|10304.7|10299.7|10307.2|10302.2|10303.9|10298.9|67
1686569700000|2023-06-12 11:35:00|10304.4|10299.4|10306.9|10301.9|10307.7|10302.7|10303.9|10298.9|15
1686570000000|2023-06-12 11:40:00|10307.2|10302.2|10308.2|10303.2|10309.2|10304.2|10306.9|10301.9|15
1686570300000|2023-06-12 11:45:00|10308.7|10303.7|10308.7|10303.7|10309.7|10304.7|10308.2|10303.2|19
1686570600000|2023-06-12 11:50:00|10309.2|10304.2|10308.9|10303.9|10311.7|10306.7|10308.7|10303.7|42
1686570900000|2023-06-12 11:55:00|10309.2|10304.2|10311.7|10306.7|10312.7|10307.7|10309.2|10304.2|29
1686571200000|2023-06-12 12:00:00|10311.9|10306.9|10309.2|10304.2|10311.9|10306.9|10308.9|10303.9|34
1686571500000|2023-06-12 12:05:00|10308.9|10303.9|10309.4|10304.4|10309.7|10304.7|10307.9|10302.9|109
1686571800000|2023-06-12 12:10:00|10309.9|10304.9|10307.9|10302.9|10310.2|10305.2|10304.9|10299.9|21
1686572100000|2023-06-12 12:15:00|10307.7|10302.7|10308.4|10303.4|10308.9|10303.9|10306.4|10301.4|25
1686572400000|2023-06-12 12:20:00|10308.7|10303.7|10305.9|10300.9|10308.7|10303.7|10305.4|10300.4|126
1686572700000|2023-06-12 12:25:00|10306.2|10301.2|10309.4|10304.4|10310.2|10305.2|10305.7|10300.7|115
1686573000000|2023-06-12 12:30:00|10309.7|10304.7|10309.9|10304.9|10312.9|10307.9|10309.2|10304.2|128
1686573300000|2023-06-12 12:35:00|10310.2|10305.2|10309.9|10304.9|10312.9|10307.9|10309.4|10304.4|75
1686573600000|2023-06-12 12:40:00|10310.4|10305.4|10309.9|10304.9|10311.4|10306.4|10308.9|10303.9|52
1686573900000|2023-06-12 12:45:00|10310.2|10305.2|10306.9|10301.9|10310.2|10305.2|10306.7|10301.7|17
1686574200000|2023-06-12 12:50:00|10307.4|10302.4|10308.4|10303.4|10308.7|10303.7|10306.7|10301.7|11
1686574500000|2023-06-12 12:55:00|10308.7|10303.7|10309.4|10304.4|10310.2|10305.2|10305.9|10300.9|39
1686574800000|2023-06-12 13:00:00|10309.2|10304.2|10310.7|10305.7|10311.9|10306.9|10307.2|10302.2|29
1686575100000|2023-06-12 13:05:00|10310.4|10305.4|10310.9|10305.9|10311.4|10306.4|10309.2|10304.2|31
1686575400000|2023-06-12 13:10:00|10311.2|10306.2|10309.4|10304.4|10311.4|10306.4|10308.9|10303.9|60
1686575700000|2023-06-12 13:15:00|10309.7|10304.7|10309.2|10304.2|10309.7|10304.7|10306.9|10301.9|76
1686576000000|2023-06-12 13:20:00|10308.9|10303.9|10308.4|10303.4|10310.9|10305.9|10307.9|10302.9|38
1686576300000|2023-06-12 13:25:00|10308.9|10303.9|10311.9|10306.9|10312.4|10307.4|10308.4|10303.4|81
1686576600000|2023-06-12 13:30:00|10311.7|10306.7|10316.1|10311.1|10316.4|10311.4|10311.6|10306.6|90
1686576900000|2023-06-12 13:35:00|10315.9|10310.9|10321.2|10316.2|10323.9|10318.9|10315.4|10310.4|122
1686577200000|2023-06-12 13:40:00|10321.1|10316.1|10320.7|10315.7|10321.2|10316.2|10318.4|10313.4|98
1686577500000|2023-06-12 13:45:00|10320.4|10315.4|10328.1|10323.1|10328.6|10323.6|10319.9|10314.9|219
1686577800000|2023-06-12 13:50:00|10328.6|10323.6|10328.9|10323.9|10333.7|10328.7|10328.4|10323.4|206
1686578100000|2023-06-12 13:55:00|10328.4|10323.4|10326.4|10321.4|10330.7|10325.7|10325.4|10320.4|94
1686578400000|2023-06-12 14:00:00|10326.2|10321.2|10321.4|10316.4|10326.7|10321.7|10320.9|10315.9|149
1686578700000|2023-06-12 14:05:00|10321.1|10316.1|10325.7|10320.7|10325.9|10320.9|10320.9|10315.9|163
1686579000000|2023-06-12 14:10:00|10325.4|10320.4|10323.4|10318.4|10326.4|10321.4|10320.9|10315.9|104
1686579300000|2023-06-12 14:15:00|10323.1|10318.1|10327.9|10322.9|10327.9|10322.9|10321.6|10316.6|61
1686579600000|2023-06-12 14:20:00|10328.1|10323.1|10327.9|10322.9|10329.6|10324.6|10326.6|10321.6|85
1686579900000|2023-06-12 14:25:00|10328.1|10323.1|10331.4|10326.4|10332.1|10327.1|10327.4|10322.4|166
1686580200000|2023-06-12 14:30:00|10331.6|10326.6|10328.9|10323.9|10331.9|10326.9|10326.9|10321.9|63
1686580500000|2023-06-12 14:35:00|10329.1|10324.1|10328.9|10323.9|10330.6|10325.6|10328.9|10323.9|189
1686580800000|2023-06-12 14:40:00|10329.1|10324.1|10328.1|10323.1|10329.9|10324.9|10327.4|10322.4|55
1686581100000|2023-06-12 14:45:00|10327.9|10322.9|10328.1|10323.1|10329.4|10324.4|10327.1|10322.1|74
1686581400000|2023-06-12 14:50:00|10328.6|10323.6|10332.6|10327.6|10334.6|10329.6|10327.6|10322.6|134
1686581700000|2023-06-12 14:55:00|10332.4|10327.4|10332.1|10327.1|10333.9|10328.9|10330.4|10325.4|66
1686582000000|2023-06-12 15:00:00|10331.9|10326.9|10334.4|10329.4|10334.9|10329.9|10330.6|10325.6|73
1686582300000|2023-06-12 15:05:00|10333.9|10328.9|10326.4|10321.4|10333.9|10328.9|10326.4|10321.4|25
1686582600000|2023-06-12 15:10:00|10326.1|10321.1|10326.1|10321.1|10327.4|10322.4|10324.9|10319.9|31
1686582900000|2023-06-12 15:15:00|10326.4|10321.4|10326.9|10321.9|10329.6|10324.6|10326.4|10321.4|22
1686583200000|2023-06-12 15:20:00|10327.4|10322.4|10327.9|10322.9|10329.1|10324.1|10326.9|10321.9|25
1686583500000|2023-06-12 15:25:00|10328.1|10323.1|10327.1|10322.1|10328.1|10323.1|10324.9|10319.9|19
1686583800000|2023-06-12 15:30:00|10326.9|10321.9|10328.6|10323.6|10331.6|10326.6|10326.6|10321.6|39
1686584100000|2023-06-12 15:35:00|10328.9|10323.9|10330.4|10325.4|10330.4|10325.4|10326.9|10321.9|277
1686584400000|2023-06-12 15:40:00|10329.9|10324.9|10328.9|10323.9|10330.9|10325.9|10327.4|10322.4|31
1686584700000|2023-06-12 15:45:00|10329.1|10324.1|10334.4|10329.4|10334.6|10329.6|10329.1|10324.1|190
1686585000000|2023-06-12 15:50:00|10334.6|10329.6|10334.4|10329.4|10335.6|10330.6|10333.4|10328.4|32
1686585300000|2023-06-12 15:55:00|10334.6|10329.6|10336.4|10331.4|10337.9|10332.9|10334.6|10329.6|36
1686585600000|2023-06-12 16:00:00|10336.1|10331.1|10334.9|10329.9|10336.9|10331.9|10333.4|10328.4|38
1686585900000|2023-06-12 16:05:00|10334.6|10329.6|10332.4|10327.4|10334.9|10329.9|10332.1|10327.1|36
1686586200000|2023-06-12 16:10:00|10332.6|10327.6|10334.1|10329.1|10334.4|10329.4|10332.4|10327.4|51
1686586500000|2023-06-12 16:15:00|10334.6|10329.6|10336.1|10331.1|10336.4|10331.4|10334.1|10329.1|64
1686586800000|2023-06-12 16:20:00|10336.4|10331.4|10335.4|10330.4|10336.9|10331.9|10334.1|10329.1|152
1686587100000|2023-06-12 16:25:00|10335.6|10330.6|10337.6|10332.6|10337.6|10332.6|10335.1|10330.1|61
1686587400000|2023-06-12 16:30:00|10337.4|10332.4|10337.4|10332.4|10337.6|10332.6|10336.4|10331.4|25
1686587700000|2023-06-12 16:35:00|10337.1|10332.1|10334.1|10329.1|10337.1|10332.1|10333.6|10328.6|57
1686588000000|2023-06-12 16:40:00|10334.4|10329.4|10334.6|10329.6|10335.1|10330.1|10333.6|10328.6|79
1686588300000|2023-06-12 16:45:00|10334.1|10329.1|10332.1|10327.1|10334.1|10329.1|10331.6|10326.6|41
1686588600000|2023-06-12 16:50:00|10332.4|10327.4|10335.6|10330.6|10335.6|10330.6|10331.6|10326.6|46
1686588900000|2023-06-12 16:55:00|10335.8|10330.8|10335.3|10330.3|10336.1|10331.1|10334.6|10329.6|30
1686589200000|2023-06-12 17:00:00|10335.1|10330.1|10333.6|10328.6|10337.3|10332.3|10332.3|10327.3|203
1686589500000|2023-06-12 17:05:00|10333.3|10328.3|10333.3|10328.3|10335.1|10330.1|10332.8|10327.8|18
1686589800000|2023-06-12 17:10:00|10333.6|10328.6|10332.1|10327.1|10334.1|10329.1|10330.9|10325.9|38
1686590100000|2023-06-12 17:15:00|10332.3|10327.3|10332.1|10327.1|10332.3|10327.3|10330.6|10325.6|23
1686590400000|2023-06-12 17:20:00|10332.3|10327.3|10335.1|10330.1|10335.8|10330.8|10332.1|10327.1|36
1686590700000|2023-06-12 17:25:00|10334.6|10329.6|10334.6|10329.6|10334.8|10329.8|10333.8|10328.8|37
1686591000000|2023-06-12 17:30:00|10334.3|10329.3|10334.4|10329.4|10334.6|10329.6|10332.8|10327.8|19
1686591300000|2023-06-12 17:35:00|10334.3|10329.3|10336.1|10331.1|10336.4|10331.4|10334.1|10329.1|12
1686591600000|2023-06-12 17:40:00|10336.4|10331.4|10333.3|10328.3|10336.4|10331.4|10333.3|10328.3|3
1686591900000|2023-06-12 17:45:00|10333.1|10328.1|10330.1|10325.1|10333.3|10328.3|10330.1|10325.1|10
1686592200000|2023-06-12 17:50:00|10330.6|10325.6|10328.6|10323.6|10330.6|10325.6|10328.6|10323.6|29
1686592500000|2023-06-12 17:55:00|10328.9|10323.9|10329.1|10324.1|10329.6|10324.6|10328.4|10323.4|8
1686592800000|2023-06-12 18:00:00|10328.9|10323.9|10327.8|10322.8|10330.3|10325.3|10327.6|10322.6|20
1686593100000|2023-06-12 18:05:00|10328.1|10323.1|10327.8|10322.8|10328.8|10323.8|10327.3|10322.3|12
1686593400000|2023-06-12 18:10:00|10328.1|10323.1|10327.9|10322.9|10328.3|10323.3|10327.6|10322.6|7
1686593700000|2023-06-12 18:15:00|10328.1|10323.1|10329.1|10324.1|10329.1|10324.1|10326.8|10321.8|8
1686594000000|2023-06-12 18:20:00|10328.9|10323.9|10330.4|10325.4|10331.4|10326.4|10328.9|10323.9|52
1686594300000|2023-06-12 18:25:00|10330.3|10325.3|10330.1|10325.1|10330.8|10325.8|10328.6|10323.6|70
1686594600000|2023-06-12 18:30:00|10330.6|10325.6|10328.6|10323.6|10330.9|10325.9|10328.6|10323.6|92
1686594900000|2023-06-12 18:35:00|10328.1|10323.1|10327.9|10322.9|10328.1|10323.1|10327.1|10322.1|44
1686595200000|2023-06-12 18:40:00|10327.6|10322.6|10325.4|10320.4|10327.9|10322.9|10325.4|10320.4|23
1686595500000|2023-06-12 18:45:00|10325.1|10320.1|10324.4|10319.4|10325.4|10320.4|10323.6|10318.6|24
1686595800000|2023-06-12 18:50:00|10324.6|10319.6|10325.4|10320.4|10326.1|10321.1|10324.6|10319.6|41
1686596100000|2023-06-12 18:55:00|10325.6|10320.6|10326.4|10321.4|10327.6|10322.6|10325.6|10320.6|171
1686596400000|2023-06-12 19:00:00|10326.3|10321.3|10325.4|10320.4|10326.3|10321.3|10324.3|10319.3|7
1686596700000|2023-06-12 19:05:00|10325.3|10320.3|10324.1|10319.1|10325.4|10320.4|10323.4|10318.4|18
1686597000000|2023-06-12 19:10:00|10324.4|10319.4|10324.8|10319.8|10325.4|10320.4|10323.9|10318.9|6
1686597300000|2023-06-12 19:15:00|10324.4|10319.4|10323.9|10318.9|10324.4|10319.4|10322.1|10317.1|16
1686597600000|2023-06-12 19:20:00|10323.6|10318.6|10322.4|10317.4|10324.1|10319.1|10322.4|10317.4|12
1686597900000|2023-06-12 19:25:00|10322.1|10317.1|10321.9|10316.9|10323.9|10318.9|10321.6|10316.6|11
1686598200000|2023-06-12 19:30:00|10321.6|10316.6|10321.4|10316.4|10322.1|10317.1|10321.1|10316.1|18
1686598500000|2023-06-12 19:35:00|10321.1|10316.1|10320.1|10315.1|10321.4|10316.4|10319.6|10314.6|8
1686598800000|2023-06-12 19:40:00|10320.6|10315.6|10320.6|10315.6|10320.6|10315.6|10319.9|10314.9|25
1686599100000|2023-06-12 19:45:00|10320.3|10315.3|10321.1|10316.1|10321.1|10316.1|10320.3|10315.3|19
1686599400000|2023-06-12 19:50:00|10320.6|10315.6|10320.6|10315.6|10321.6|10316.6|10320.1|10315.1|21
1686599700000|2023-06-12 19:55:00|10321.1|10316.1|10321.8|10316.8|10322.6|10317.6|10321.1|10316.1|101
1686600000000|2023-06-12 20:00:00|10322.1|10317.1|10322.1|10317.1|10322.6|10317.6|10321.8|10316.8|64
1686600300000|2023-06-12 20:05:00|10322.3|10317.3|10322.8|10317.8|10323.1|10318.1|10322.1|10317.1|22
1686600600000|2023-06-12 20:10:00|10323.1|10318.1|10323.3|10318.3|10324.1|10319.1|10323.1|10318.1|8
1686600900000|2023-06-12 20:15:00|10323.6|10318.6|10323.3|10318.3|10324.1|10319.1|10322.8|10317.8|16
1686601200000|2023-06-12 20:20:00|10323.1|10318.1|10323.1|10318.1|10323.1|10318.1|10322.1|10317.1|1
1686601500000|2023-06-12 20:25:00|10322.8|10317.8|10323.3|10318.3|10323.6|10318.6|10322.6|10317.6|7
1686601800000|2023-06-12 20:30:00|10323.6|10318.6|10323.6|10318.6|10323.8|10318.8|10323.5|10318.5|2
1686602100000|2023-06-12 20:35:00|10323.3|10318.3|10323.6|10318.6|10323.6|10318.6|10323.1|10318.1|2
1686602400000|2023-06-12 20:40:00|10323.3|10318.3|10323.3|10318.3|10323.8|10318.8|10322.3|10317.3|4
1686602700000|2023-06-12 20:45:00|10323.6|10318.6|10323.8|10318.8|10323.8|10318.8|10323.3|10318.3|0
1686603000000|2023-06-12 20:50:00|10323.6|10318.6|10323.3|10318.3|10323.8|10318.8|10323.3|10318.3|2
1686603300000|2023-06-12 20:55:00|10323.6|10318.6|10328.6|10319.6|10328.6|10319.6|10323.1|10318.1|15
1686614400000|2023-06-13 00:00:00|10320.5|10315.5|10319.7|10314.7|10320.7|10315.7|10319.2|10314.2|57
1686614700000|2023-06-13 00:05:00|10319.5|10314.5|10317.8|10312.8|10319.5|10314.5|10317.2|10312.2|40
1686615000000|2023-06-13 00:10:00|10318.2|10313.2|10316.7|10311.7|10318.2|10313.2|10316.7|10311.7|25
1686615300000|2023-06-13 00:15:00|10316.8|10311.8|10317.8|10312.8|10318.2|10313.2|10316.8|10311.8|22
1686615600000|2023-06-13 00:20:00|10318.2|10313.2|10318.2|10313.2|10318.7|10313.7|10317.3|10312.3|4
1686615900000|2023-06-13 00:25:00|10317.7|10312.7|10317.8|10312.8|10318.5|10313.5|10317.5|10312.5|3
1686616200000|2023-06-13 00:30:00|10318.2|10313.2|10319.2|10314.2|10319.2|10314.2|10317.7|10312.7|6
1686616500000|2023-06-13 00:35:00|10319|10314|10320.2|10315.2|10320.2|10315.2|10318.7|10313.7|1
1686616800000|2023-06-13 00:40:00|10320.7|10315.7|10319.7|10314.7|10320.7|10315.7|10319.7|10314.7|5
1686617100000|2023-06-13 00:45:00|10320.2|10315.2|10319.2|10314.2|10320.7|10315.7|10319.2|10314.2|4
1686617400000|2023-06-13 00:50:00|10319.7|10314.7|10322.5|10317.5|10323.7|10318.7|10319.7|10314.7|10
1686617700000|2023-06-13 00:55:00|10322.2|10317.2|10323.2|10318.2|10323.2|10318.2|10321.7|10316.7|8
1686618000000|2023-06-13 01:00:00|10322.7|10317.7|10322|10317|10323.2|10318.2|10321.5|10316.5|24
1686618300000|2023-06-13 01:05:00|10321.7|10316.7|10321|10316|10321.7|10316.7|10320.7|10315.7|2
1686618600000|2023-06-13 01:10:00|10320.7|10315.7|10320.3|10315.3|10321.2|10316.2|10320|10315|14
1686618900000|2023-06-13 01:15:00|10320.2|10315.2|10320.3|10315.3|10320.7|10315.7|10318.2|10313.2|17
1686619200000|2023-06-13 01:20:00|10320.2|10315.2|10322.2|10317.2|10324.5|10319.5|10319.7|10314.7|56
1686619500000|2023-06-13 01:25:00|10322|10317|10319.7|10314.7|10322.2|10317.2|10319.7|10314.7|18
1686619800000|2023-06-13 01:30:00|10319.5|10314.5|10317.2|10312.2|10320.7|10315.7|10316.7|10311.7|17
1686620100000|2023-06-13 01:35:00|10317|10312|10318.2|10313.2|10318.7|10313.7|10316.5|10311.5|15
1686620400000|2023-06-13 01:40:00|10318.7|10313.7|10319.2|10314.2|10320.2|10315.2|10318.2|10313.2|3
1686620700000|2023-06-13 01:45:00|10318.7|10313.7|10316.7|10311.7|10319.2|10314.2|10316.7|10311.7|10
1686621000000|2023-06-13 01:50:00|10317.2|10312.2|10318.2|10313.2|10319.2|10314.2|10316.7|10311.7|7
1686621300000|2023-06-13 01:55:00|10318|10313|10317.7|10312.7|10318.5|10313.5|10317|10312|4
1686621600000|2023-06-13 02:00:00|10317.5|10312.5|10316.7|10311.7|10318.5|10313.5|10316.5|10311.5|20
1686621900000|2023-06-13 02:05:00|10317|10312|10317|10312|10317.7|10312.7|10316.5|10311.5|3
1686622200000|2023-06-13 02:10:00|10317.2|10312.2|10318.5|10313.5|10318.7|10313.7|10317|10312|6
1686622500000|2023-06-13 02:15:00|10318.2|10313.2|10316.7|10311.7|10318.5|10313.5|10316.5|10311.5|23
1686622800000|2023-06-13 02:20:00|10316.2|10311.2|10313.7|10308.7|10316.2|10311.2|10313.2|10308.2|35
1686623100000|2023-06-13 02:25:00|10314.2|10309.2|10314.2|10309.2|10314.7|10309.7|10313.7|10308.7|8
1686623400000|2023-06-13 02:30:00|10314.5|10309.5|10314.2|10309.2|10315.5|10310.5|10314|10309|11
1686623700000|2023-06-13 02:35:00|10314|10309|10313|10308|10314|10309|10313|10308|4
1686624000000|2023-06-13 02:40:00|10313.2|10308.2|10313.2|10308.2|10313.5|10308.5|10312.5|10307.5|13
1686624300000|2023-06-13 02:45:00|10313|10308|10312|10307|10313.5|10308.5|10311.7|10306.7|8
1686624600000|2023-06-13 02:50:00|10311.7|10306.7|10312|10307|10313|10308|10311.5|10306.5|6
1686624900000|2023-06-13 02:55:00|10311.7|10306.7|10311|10306|10311.7|10306.7|10310|10305|5
1686625200000|2023-06-13 03:00:00|10311.2|10306.2|10310|10305|10311.2|10306.2|10309.5|10304.5|8
1686625500000|2023-06-13 03:05:00|10309.5|10304.5|10308.2|10303.2|10310|10305|10308|10303|9
1686625800000|2023-06-13 03:10:00|10308.5|10303.5|10307.7|10302.7|10308.7|10303.7|10307.5|10302.5|5
1686626100000|2023-06-13 03:15:00|10307.5|10302.5|10307.5|10302.5|10308.2|10303.2|10307.2|10302.2|11
1686626400000|2023-06-13 03:20:00|10307.2|10302.2|10307.2|10302.2|10308|10303|10306.7|10301.7|11
1686626700000|2023-06-13 03:25:00|10307.5|10302.5|10306.5|10301.5|10307.5|10302.5|10306.2|10301.2|8
1686627000000|2023-06-13 03:30:00|10306.7|10301.7|10305.2|10300.2|10307|10302|10305|10300|32
1686627300000|2023-06-13 03:35:00|10305|10300|10305.2|10300.2|10305.7|10300.7|10304.7|10299.7|14
1686627600000|2023-06-13 03:40:00|10305.5|10300.5|10305.7|10300.7|10306.2|10301.2|10305|10300|11
1686627900000|2023-06-13 03:45:00|10305.5|10300.5|10305.2|10300.2|10305.7|10300.7|10304.7|10299.7|5
1686628200000|2023-06-13 03:50:00|10304.9|10299.9|10305.2|10300.2|10305.5|10300.5|10304.7|10299.7|15
1686628500000|2023-06-13 03:55:00|10304.7|10299.7|10305.5|10300.5|10305.5|10300.5|10304.7|10299.7|15
1686628800000|2023-06-13 04:00:00|10305.4|10300.4|10306.2|10301.2|10306.7|10301.7|10305.2|10300.2|28
1686629100000|2023-06-13 04:05:00|10306|10301|10306.7|10301.7|10306.7|10301.7|10305.9|10300.9|13
1686629400000|2023-06-13 04:10:00|10306.9|10301.9|10307.7|10302.7|10307.7|10302.7|10306.7|10301.7|5
1686629700000|2023-06-13 04:15:00|10307.4|10302.4|10307.5|10302.5|10308.7|10303.7|10307.2|10302.2|12
1686630000000|2023-06-13 04:20:00|10307.7|10302.7|10308.2|10303.2|10308.4|10303.4|10307|10302|16
1686630300000|2023-06-13 04:25:00|10308|10303|10306.7|10301.7|10308.5|10303.5|10306.5|10301.5|3
1686630600000|2023-06-13 04:30:00|10306.5|10301.5|10307.2|10302.2|10307.4|10302.4|10306.5|10301.5|4
1686630900000|2023-06-13 04:35:00|10306.7|10301.7|10306.2|10301.2|10307.2|10302.2|10306.2|10301.2|8
1686631200000|2023-06-13 04:40:00|10305.9|10300.9|10304.4|10299.4|10305.9|10300.9|10304.4|10299.4|46
1686631500000|2023-06-13 04:45:00|10304.2|10299.2|10304.7|10299.7|10305.7|10300.7|10304.2|10299.2|5
1686631800000|2023-06-13 04:50:00|10304.4|10299.4|10305.2|10300.2|10305.2|10300.2|10304|10299|3
1686632100000|2023-06-13 04:55:00|10305.5|10300.5|10304.7|10299.7|10305.7|10300.7|10304.7|10299.7|4
1686632400000|2023-06-13 05:00:00|10305.2|10300.2|10303.2|10298.2|10305.2|10300.2|10303.2|10298.2|10
1686632700000|2023-06-13 05:05:00|10302.7|10297.7|10302.9|10297.9|10302.9|10297.9|10300.7|10295.7|42
1686633000000|2023-06-13 05:10:00|10302.7|10297.7|10301.7|10296.7|10302.7|10297.7|10300.9|10295.9|30
1686633300000|2023-06-13 05:15:00|10301.9|10296.9|10301.7|10296.7|10301.9|10296.9|10301.4|10296.4|23
1686633600000|2023-06-13 05:20:00|10301.4|10296.4|10297.9|10292.9|10302.2|10297.2|10297.7|10292.7|58
1686633900000|2023-06-13 05:25:00|10298.2|10293.2|10297.9|10292.9|10298.7|10293.7|10297.4|10292.4|34
1686634200000|2023-06-13 05:30:00|10297.7|10292.7|10295.7|10290.7|10299.2|10294.2|10295.7|10290.7|50
1686634500000|2023-06-13 05:35:00|10295.9|10290.9|10295.7|10290.7|10296.7|10291.7|10295.7|10290.7|29
1686634800000|2023-06-13 05:40:00|10296.2|10291.2|10295.9|10290.9|10296.9|10291.9|10295.4|10290.4|47
1686635100000|2023-06-13 05:45:00|10295.7|10290.7|10298.4|10293.4|10298.9|10293.9|10295.7|10290.7|27
1686635400000|2023-06-13 05:50:00|10298.2|10293.2|10300.2|10295.2|10300.7|10295.7|10297.4|10292.4|19
1686635700000|2023-06-13 05:55:00|10299.9|10294.9|10304.4|10299.4|10305.2|10300.2|10298.4|10293.4|79
1686636000000|2023-06-13 06:00:00|10304.9|10299.9|10297.2|10292.2|10305.4|10300.4|10296.7|10291.7|92
1686636300000|2023-06-13 06:05:00|10297.4|10292.4|10295.4|10290.4|10297.9|10292.9|10294.4|10289.4|43
1686636600000|2023-06-13 06:10:00|10295.2|10290.2|10294.4|10289.4|10295.9|10290.9|10293.9|10288.9|24
1686636900000|2023-06-13 06:15:00|10294.9|10289.9|10296.7|10291.7|10297.7|10292.7|10294.9|10289.9|43
1686637200000|2023-06-13 06:20:00|10296.9|10291.9|10293.4|10288.4|10297.7|10292.7|10291.9|10286.9|103
1686637500000|2023-06-13 06:25:00|10293.7|10288.7|10294.9|10289.9|10295.2|10290.2|10292.9|10287.9|21
1686637800000|2023-06-13 06:30:00|10295.4|10290.4|10292.9|10287.9|10295.4|10290.4|10291.4|10286.4|35
1686638100000|2023-06-13 06:35:00|10292.4|10287.4|10293.2|10288.2|10294.7|10289.7|10292.4|10287.4|14
1686638400000|2023-06-13 06:40:00|10293.1|10288.1|10294.4|10289.4|10295.4|10290.4|10292.9|10287.9|19
1686638700000|2023-06-13 06:45:00|10294.2|10289.2|10293.9|10288.9|10295.4|10290.4|10292.7|10287.7|26
1686639000000|2023-06-13 06:50:00|10294.4|10289.4|10293.9|10288.9|10295.7|10290.7|10293.9|10288.9|34
1686639300000|2023-06-13 06:55:00|10294.1|10289.1|10294.9|10289.9|10296.7|10291.7|10293.9|10288.9|24
1686639600000|2023-06-13 07:00:00|10295.2|10290.2|10292.1|10287.1|10295.4|10290.4|10291.9|10286.9|35
1686639900000|2023-06-13 07:05:00|10292.2|10287.2|10290.7|10285.7|10292.6|10287.6|10289.9|10284.9|60
1686640200000|2023-06-13 07:10:00|10291.1|10286.1|10292.7|10287.7|10292.7|10287.7|10289.9|10284.9|36
1686640500000|2023-06-13 07:15:00|10293.2|10288.2|10291.2|10286.2|10293.7|10288.7|10290.6|10285.6|30
1686640800000|2023-06-13 07:20:00|10291.1|10286.1|10289.4|10284.4|10291.6|10286.6|10285.6|10280.6|85
1686641100000|2023-06-13 07:25:00|10289.6|10284.6|10290.9|10285.9|10290.9|10285.9|10287.1|10282.1|31
1686641400000|2023-06-13 07:30:00|10290.6|10285.6|10286.6|10281.6|10291.1|10286.1|10286.1|10281.1|39
1686641700000|2023-06-13 07:35:00|10286.1|10281.1|10286.9|10281.9|10287.4|10282.4|10282.6|10277.6|60
1686642000000|2023-06-13 07:40:00|10287.4|10282.4|10287.4|10282.4|10288.7|10283.7|10285.9|10280.9|79
1686642300000|2023-06-13 07:45:00|10287.6|10282.6|10286.4|10281.4|10288.6|10283.6|10286.1|10281.1|18
1686642600000|2023-06-13 07:50:00|10285.9|10280.9|10290.4|10285.4|10290.9|10285.9|10285.6|10280.6|39
1686642900000|2023-06-13 07:55:00|10290.1|10285.1|10289.4|10284.4|10291.4|10286.4|10288.9|10283.9|58
1686643200000|2023-06-13 08:00:00|10289.9|10284.9|10291.4|10286.4|10294.4|10289.4|10289.9|10284.9|46
1686643500000|2023-06-13 08:05:00|10290.9|10285.9|10290.4|10285.4|10292.4|10287.4|10290.4|10285.4|5
1686643800000|2023-06-13 08:10:00|10290.6|10285.6|10290.4|10285.4|10292.6|10287.6|10290.4|10285.4|40
1686644100000|2023-06-13 08:15:00|10289.9|10284.9|10291.4|10286.4|10292.6|10287.6|10288.6|10283.6|52
1686644400000|2023-06-13 08:20:00|10290.9|10285.9|10291.6|10286.6|10293.4|10288.4|10290.1|10285.1|24
1686644700000|2023-06-13 08:25:00|10291.9|10286.9|10289.6|10284.6|10293.1|10288.1|10289.6|10284.6|27
1686645000000|2023-06-13 08:30:00|10289.4|10284.4|10288.6|10283.6|10290.4|10285.4|10288.1|10283.1|29
1686645300000|2023-06-13 08:35:00|10288.9|10283.9|10289.9|10284.9|10292.1|10287.1|10288.9|10283.9|43
1686645600000|2023-06-13 08:40:00|10290.1|10285.1|10287.8|10282.8|10290.8|10285.8|10286.9|10281.9|26
1686645900000|2023-06-13 08:45:00|10287.9|10282.9|10288.4|10283.4|10289.9|10284.9|10287.6|10282.6|3
1686646200000|2023-06-13 08:50:00|10288.8|10283.8|10288.3|10283.3|10289.4|10284.4|10287.6|10282.6|22
1686646500000|2023-06-13 08:55:00|10288.1|10283.1|10289.2|10284.2|10289.3|10284.3|10285.1|10280.1|63
1686646800000|2023-06-13 09:00:00|10289.3|10284.3|10287.6|10282.6|10289.3|10284.3|10284.1|10279.1|57
1686647100000|2023-06-13 09:05:00|10287.8|10282.8|10288.3|10283.3|10288.3|10283.3|10285.8|10280.8|11
1686647400000|2023-06-13 09:10:00|10288.1|10283.1|10286.4|10281.4|10291.3|10286.3|10285.6|10280.6|17
1686647700000|2023-06-13 09:15:00|10286.6|10281.6|10287.4|10282.4|10287.6|10282.6|10285.6|10280.6|23
1686648000000|2023-06-13 09:20:00|10287.6|10282.6|10286.6|10281.6|10287.9|10282.9|10285.6|10280.6|34
1686648300000|2023-06-13 09:25:00|10286.4|10281.4|10287.4|10282.4|10288.1|10283.1|10286.1|10281.1|15
1686648600000|2023-06-13 09:30:00|10287.1|10282.1|10287.9|10282.9|10288.4|10283.4|10287.1|10282.1|18
1686648900000|2023-06-13 09:35:00|10288.1|10283.1|10286.9|10281.9|10288.1|10283.1|10284.9|10279.9|16
1686649200000|2023-06-13 09:40:00|10286.6|10281.6|10290.1|10285.1|10290.4|10285.4|10284.9|10279.9|22
1686649500000|2023-06-13 09:45:00|10289.8|10284.8|10289.6|10284.6|10291.1|10286.1|10288.6|10283.6|28
1686649800000|2023-06-13 09:50:00|10289.9|10284.9|10287.6|10282.6|10290.4|10285.4|10286.3|10281.3|38
1686650100000|2023-06-13 09:55:00|10287.3|10282.3|10288.1|10283.1|10288.3|10283.3|10285.1|10280.1|13
1686650400000|2023-06-13 10:00:00|10288.6|10283.6|10289.6|10284.6|10289.6|10284.6|10288.1|10283.1|43
1686650700000|2023-06-13 10:05:00|10289.3|10284.3|10288.6|10283.6|10289.3|10284.3|10288.1|10283.1|15
1686651000000|2023-06-13 10:10:00|10288.3|10283.3|10289.1|10284.1|10289.1|10284.1|10286.6|10281.6|23
1686651300000|2023-06-13 10:15:00|10289.3|10284.3|10289.3|10284.3|10292.6|10287.6|10288.1|10283.1|47
1686651600000|2023-06-13 10:20:00|10289.1|10284.1|10291.8|10286.8|10291.8|10286.8|10288.1|10283.1|19
1686651900000|2023-06-13 10:25:00|10291.6|10286.6|10291.1|10286.1|10292.1|10287.1|10290.6|10285.6|16
1686652200000|2023-06-13 10:30:00|10290.8|10285.8|10289.3|10284.3|10290.8|10285.8|10289.3|10284.3|37
1686652500000|2023-06-13 10:35:00|10289.6|10284.6|10292.3|10287.3|10292.3|10287.3|10289.6|10284.6|15
1686652800000|2023-06-13 10:40:00|10292.6|10287.6|10292.8|10287.8|10293.8|10288.8|10292.6|10287.6|16
1686653100000|2023-06-13 10:45:00|10293.1|10288.1|10292.6|10287.6|10293.1|10288.1|10291.3|10286.3|14
1686653400000|2023-06-13 10:50:00|10292.8|10287.8|10293.1|10288.1|10293.8|10288.8|10292.6|10287.6|18
1686653700000|2023-06-13 10:55:00|10292.8|10287.8|10292.3|10287.3|10293.1|10288.1|10292.1|10287.1|7
1686654000000|2023-06-13 11:00:00|10292.1|10287.1|10293.6|10288.6|10295.1|10290.1|10291.6|10286.6|25
1686654300000|2023-06-13 11:05:00|10293.8|10288.8|10294.1|10289.1|10294.8|10289.8|10292.1|10287.1|107
1686654600000|2023-06-13 11:10:00|10293.8|10288.8|10293.6|10288.6|10294.6|10289.6|10292.6|10287.6|20
1686654900000|2023-06-13 11:15:00|10294.1|10289.1|10294.8|10289.8|10295.6|10290.6|10292.8|10287.8|43
1686655200000|2023-06-13 11:20:00|10295.1|10290.1|10294.6|10289.6|10295.3|10290.3|10294.1|10289.1|51
1686655500000|2023-06-13 11:25:00|10294.3|10289.3|10293.3|10288.3|10294.6|10289.6|10292.6|10287.6|26
1686655800000|2023-06-13 11:30:00|10293.8|10288.8|10293.3|10288.3|10294.6|10289.6|10292.3|10287.3|34
1686656100000|2023-06-13 11:35:00|10293.6|10288.6|10293.6|10288.6|10294.1|10289.1|10292.1|10287.1|27
1686656400000|2023-06-13 11:40:00|10293.8|10288.8|10293.1|10288.1|10294.1|10289.1|10292.8|10287.8|34
1686656700000|2023-06-13 11:45:00|10292.6|10287.6|10293.6|10288.6|10294.3|10289.3|10292.6|10287.6|28
1686657000000|2023-06-13 11:50:00|10293.3|10288.3|10292.3|10287.3|10293.6|10288.6|10291.6|10286.6|56
1686657300000|2023-06-13 11:55:00|10292.1|10287.1|10293.1|10288.1|10294.3|10289.3|10291.1|10286.1|32
1686657600000|2023-06-13 12:00:00|10292.8|10287.8|10293.8|10288.8|10294.3|10289.3|10292.3|10287.3|39
1686657900000|2023-06-13 12:05:00|10294.1|10289.1|10294.1|10289.1|10295.6|10290.6|10293.1|10288.1|37
1686658200000|2023-06-13 12:10:00|10294.3|10289.3|10292.1|10287.1|10294.6|10289.6|10292.1|10287.1|51
1686658500000|2023-06-13 12:15:00|10291.8|10286.8|10293.8|10288.8|10294.3|10289.3|10291.6|10286.6|51
1686658800000|2023-06-13 12:20:00|10293.1|10288.1|10288.1|10283.1|10293.3|10288.3|10288.1|10283.1|116
1686659100000|2023-06-13 12:25:00|10288.3|10283.3|10289.4|10284.4|10293.1|10288.1|10287.8|10282.8|105
1686659400000|2023-06-13 12:30:00|10288.7|10283.7|10270.1|10265.1|10301.5|10296.5|10264.9|10259.9|922
1686659700000|2023-06-13 12:35:00|10269.8|10264.8|10274.8|10269.8|10275.8|10270.8|10264.6|10259.6|380
1686660000000|2023-06-13 12:40:00|10275.1|10270.1|10273|10268|10284.3|10279.3|10271.3|10266.3|349
1686660300000|2023-06-13 12:45:00|10272.8|10267.8|10271.8|10266.8|10275.8|10270.8|10269.3|10264.3|116
1686660600000|2023-06-13 12:50:00|10272|10267|10276.8|10271.8|10279.5|10274.5|10271.3|10266.3|156
1686660900000|2023-06-13 12:55:00|10277.3|10272.3|10272.3|10267.3|10278.3|10273.3|10272.3|10267.3|294
1686661200000|2023-06-13 13:00:00|10271.8|10266.8|10268.5|10263.5|10272.3|10267.3|10267.5|10262.5|336
1686661500000|2023-06-13 13:05:00|10268.3|10263.3|10276.5|10271.5|10276.5|10271.5|10268.3|10263.3|171
1686661800000|2023-06-13 13:10:00|10276.8|10271.8|10280.5|10275.5|10280.8|10275.8|10273.5|10268.5|168
1686662100000|2023-06-13 13:15:00|10280.3|10275.3|10282|10277|10283|10278|10278.5|10273.5|121
1686662400000|2023-06-13 13:20:00|10282.3|10277.3|10283.8|10278.8|10290|10285|10281.5|10276.5|186
1686662700000|2023-06-13 13:25:00|10284.3|10279.3|10281.3|10276.3|10284.3|10279.3|10278.8|10273.8|89
1686663000000|2023-06-13 13:30:00|10281|10276|10274.3|10269.3|10281.3|10276.3|10273|10268|121
1686663300000|2023-06-13 13:35:00|10274|10269|10281|10276|10282|10277|10271.8|10266.8|148
1686663600000|2023-06-13 13:40:00|10281.5|10276.5|10285|10280|10286.5|10281.5|10279.5|10274.5|134
1686663900000|2023-06-13 13:45:00|10285.5|10280.5|10288.5|10283.5|10290|10285|10284.5|10279.5|424
1686664200000|2023-06-13 13:50:00|10289|10284|10290.5|10285.5|10291.3|10286.3|10287.5|10282.5|578
1686664500000|2023-06-13 13:55:00|10290.2|10285.2|10292|10287|10293|10288|10287.5|10282.5|71
1686664800000|2023-06-13 14:00:00|10292.2|10287.2|10293.7|10288.7|10298.7|10293.7|10292.2|10287.2|104
1686665100000|2023-06-13 14:05:00|10293.5|10288.5|10300.5|10295.5|10300.5|10295.5|10292|10287|145
1686665400000|2023-06-13 14:10:00|10300.2|10295.2|10302|10297|10305|10300|10299.5|10294.5|183
1686665700000|2023-06-13 14:15:00|10302.5|10297.5|10296|10291|10302.5|10297.5|10296|10291|80
1686666000000|2023-06-13 14:20:00|10295.5|10290.5|10292.5|10287.5|10296.5|10291.5|10290|10285|702
1686666300000|2023-06-13 14:25:00|10292.2|10287.2|10289|10284|10292.5|10287.5|10287.2|10282.2|75
1686666600000|2023-06-13 14:30:00|10289.2|10284.2|10292.5|10287.5|10293|10288|10288.7|10283.7|44
1686666900000|2023-06-13 14:35:00|10292.7|10287.7|10290|10285|10293.5|10288.5|10289|10284|68
1686667200000|2023-06-13 14:40:00|10289.5|10284.5|10285.5|10280.5|10290|10285|10285.5|10280.5|204
1686667500000|2023-06-13 14:45:00|10285.2|10280.2|10278|10273|10286.2|10281.2|10278|10273|453
1686667800000|2023-06-13 14:50:00|10277.7|10272.7|10280.7|10275.7|10282.5|10277.5|10277.2|10272.2|49
1686668100000|2023-06-13 14:55:00|10280.5|10275.5|10282.5|10277.5|10283|10278|10279.7|10274.7|54
1686668400000|2023-06-13 15:00:00|10282.2|10277.2|10281.5|10276.5|10284|10279|10280.5|10275.5|75
1686668700000|2023-06-13 15:05:00|10281.2|10276.2|10283.7|10278.7|10285.5|10280.5|10280.7|10275.7|49
1686669000000|2023-06-13 15:10:00|10283.5|10278.5|10279.2|10274.2|10284|10279|10277.2|10272.2|45
1686669300000|2023-06-13 15:15:00|10279|10274|10279.2|10274.2|10280.2|10275.2|10278|10273|69
1686669600000|2023-06-13 15:20:00|10279|10274|10283.7|10278.7|10284.2|10279.2|10278.5|10273.5|46
1686669900000|2023-06-13 15:25:00|10284.2|10279.2|10288.7|10283.7|10290.5|10285.5|10284|10279|108
1686670200000|2023-06-13 15:30:00|10288.5|10283.5|10293.2|10288.2|10293.5|10288.5|10288.5|10283.5|79
1686670500000|2023-06-13 15:35:00|10293|10288|10293.9|10288.9|10295.7|10290.7|10291.4|10286.4|104
1686670800000|2023-06-13 15:40:00|10293.7|10288.7|10294.5|10289.5|10294.9|10289.9|10293.2|10288.2|31
1686671100000|2023-06-13 15:45:00|10294.7|10289.7|10291.2|10286.2|10294.7|10289.7|10290.7|10285.7|42
1686671400000|2023-06-13 15:50:00|10290.4|10285.4|10289.9|10284.9|10292.7|10287.7|10288.2|10283.2|60
1686671700000|2023-06-13 15:55:00|10290|10285|10290.7|10285.7|10292|10287|10289.9|10284.9|31
1686672000000|2023-06-13 16:00:00|10290.9|10285.9|10286.9|10281.9|10291.9|10286.9|10286.4|10281.4|140
1686672300000|2023-06-13 16:05:00|10286.7|10281.7|10285.9|10280.9|10286.9|10281.9|10284.7|10279.7|70
1686672600000|2023-06-13 16:10:00|10286.2|10281.2|10286.7|10281.7|10287.2|10282.2|10285.2|10280.2|70
1686672900000|2023-06-13 16:15:00|10286.4|10281.4|10285.2|10280.2|10286.9|10281.9|10285.2|10280.2|55
1686673200000|2023-06-13 16:20:00|10285.4|10280.4|10284.9|10279.9|10286.4|10281.4|10284.2|10279.2|53
1686673500000|2023-06-13 16:25:00|10285.2|10280.2|10285.4|10280.4|10286.9|10281.9|10284.2|10279.2|38
1686673800000|2023-06-13 16:30:00|10285.2|10280.2|10284.2|10279.2|10285.7|10280.7|10282.2|10277.2|35
1686674100000|2023-06-13 16:35:00|10284.4|10279.4|10284.2|10279.2|10284.4|10279.4|10281.7|10276.7|57
1686674400000|2023-06-13 16:40:00|10284.4|10279.4|10285.7|10280.7|10286.2|10281.2|10283.2|10278.2|51
1686674700000|2023-06-13 16:45:00|10285.2|10280.2|10283.7|10278.7|10286.4|10281.4|10282.9|10277.9|49
1686675000000|2023-06-13 16:50:00|10283.2|10278.2|10282.9|10277.9|10284.7|10279.7|10282.7|10277.7|33
1686675300000|2023-06-13 16:55:00|10282.7|10277.7|10280.2|10275.2|10282.9|10277.9|10279.4|10274.4|45
1686675600000|2023-06-13 17:00:00|10280.4|10275.4|10279.9|10274.9|10281.2|10276.2|10278.2|10273.2|242
1686675900000|2023-06-13 17:05:00|10280.2|10275.2|10282.4|10277.4|10282.4|10277.4|10279.9|10274.9|14
1686676200000|2023-06-13 17:10:00|10281.9|10276.9|10284.9|10279.9|10285.4|10280.4|10281.7|10276.7|117
1686676500000|2023-06-13 17:15:00|10285.2|10280.2|10283.9|10278.9|10285.2|10280.2|10283.4|10278.4|16
1686676800000|2023-06-13 17:20:00|10284.2|10279.2|10284.4|10279.4|10284.9|10279.9|10283.4|10278.4|21
1686677100000|2023-06-13 17:25:00|10284.9|10279.9|10285.9|10280.9|10286.7|10281.7|10284.4|10279.4|50
1686677400000|2023-06-13 17:30:00|10286.4|10281.4|10288.9|10283.9|10288.9|10283.9|10285.9|10280.9|130
1686677700000|2023-06-13 17:35:00|10289.4|10284.4|10292.4|10287.4|10292.9|10287.9|10289.4|10284.4|26
1686678000000|2023-06-13 17:40:00|10292.7|10287.7|10292.9|10287.9|10292.9|10287.9|10290.9|10285.9|18
1686678300000|2023-06-13 17:45:00|10293.2|10288.2|10293.4|10288.4|10293.7|10288.7|10292.4|10287.4|27
1686678600000|2023-06-13 17:50:00|10293.9|10288.9|10294.4|10289.4|10294.9|10289.9|10293.4|10288.4|28
1686678900000|2023-06-13 17:55:00|10294.2|10289.2|10293.4|10288.4|10295.7|10290.7|10293.2|10288.2|37
1686679200000|2023-06-13 18:00:00|10293.7|10288.7|10293.4|10288.4|10293.7|10288.7|10292.2|10287.2|48
1686679500000|2023-06-13 18:05:00|10293.7|10288.7|10295.2|10290.2|10295.2|10290.2|10292.9|10287.9|103
1686679800000|2023-06-13 18:10:00|10295.4|10290.4|10295.7|10290.7|10296.2|10291.2|10294.6|10289.6|31
1686680100000|2023-06-13 18:15:00|10296.1|10291.1|10295.4|10290.4|10296.1|10291.1|10294.6|10289.6|48
1686680400000|2023-06-13 18:20:00|10295.1|10290.1|10295.7|10290.7|10296.9|10291.9|10294.6|10289.6|163
1686680700000|2023-06-13 18:25:00|10295.9|10290.9|10298.6|10293.6|10298.9|10293.9|10295.9|10290.9|153
1686681000000|2023-06-13 18:30:00|10298.2|10293.2|10300.4|10295.4|10301.2|10296.2|10298.2|10293.2|40
1686681300000|2023-06-13 18:35:00|10299.9|10294.9|10298.2|10293.2|10300.7|10295.7|10298.2|10293.2|62
1686681600000|2023-06-13 18:40:00|10297.9|10292.9|10299.6|10294.6|10300.9|10295.9|10297.7|10292.7|149
1686681900000|2023-06-13 18:45:00|10299.4|10294.4|10299.7|10294.7|10300.9|10295.9|10298.6|10293.6|25
1686682200000|2023-06-13 18:50:00|10299.6|10294.6|10297.6|10292.6|10299.7|10294.7|10296.6|10291.6|40
1686682500000|2023-06-13 18:55:00|10297.4|10292.4|10294.7|10289.7|10297.9|10292.9|10294.7|10289.7|253
1686682800000|2023-06-13 19:00:00|10294.9|10289.9|10295.2|10290.2|10295.4|10290.4|10294.7|10289.7|135
1686683100000|2023-06-13 19:05:00|10294.7|10289.7|10296.2|10291.2|10296.7|10291.7|10294.7|10289.7|69
1686683400000|2023-06-13 19:10:00|10295.7|10290.7|10295.2|10290.2|10296.7|10291.7|10294.7|10289.7|85
1686683700000|2023-06-13 19:15:00|10295.7|10290.7|10296.2|10291.2|10296.7|10291.7|10295.7|10290.7|146
1686684000000|2023-06-13 19:20:00|10295.9|10290.9|10294.7|10289.7|10296.2|10291.2|10293.7|10288.7|25
1686684300000|2023-06-13 19:25:00|10294.2|10289.2|10294.2|10289.2|10294.7|10289.7|10293.7|10288.7|27
1686684600000|2023-06-13 19:30:00|10293.9|10288.9|10290.4|10285.4|10293.9|10288.9|10290.4|10285.4|70
1686684900000|2023-06-13 19:35:00|10290.2|10285.2|10289.2|10284.2|10290.2|10285.2|10288.7|10283.7|69
1686685200000|2023-06-13 19:40:00|10288.9|10283.9|10289.9|10284.9|10290.2|10285.2|10288.7|10283.7|78
1686685500000|2023-06-13 19:45:00|10290.2|10285.2|10289.2|10284.2|10290.7|10285.7|10288.7|10283.7|73
1686685800000|2023-06-13 19:50:00|10288.7|10283.7|10287.2|10282.2|10289.2|10284.2|10287.2|10282.2|42
1686686100000|2023-06-13 19:55:00|10286.9|10281.9|10290.2|10285.2|10290.2|10285.2|10286.9|10281.9|56
1686686400000|2023-06-13 20:00:00|10290.4|10285.4|10291.2|10286.2|10291.2|10286.2|10290.2|10285.2|19
1686686700000|2023-06-13 20:05:00|10290.9|10285.9|10289.7|10284.7|10290.9|10285.9|10289.7|10284.7|0
1686687000000|2023-06-13 20:10:00|10289.9|10284.9|10289.2|10284.2|10290.2|10285.2|10289.2|10284.2|12
1686687300000|2023-06-13 20:15:00|10288.9|10283.9|10289.4|10284.4|10289.4|10284.4|10288.7|10283.7|14
1686687600000|2023-06-13 20:20:00|10289.2|10284.2|10289.7|10284.7|10289.9|10284.9|10289.2|10284.2|8
1686687900000|2023-06-13 20:25:00|10289.9|10284.9|10290.4|10285.4|10290.7|10285.7|10289.7|10284.7|4
1686688200000|2023-06-13 20:30:00|10290.2|10285.2|10290.2|10285.2|10291.2|10286.2|10290.2|10285.2|7
1686688500000|2023-06-13 20:35:00|10290.7|10285.7|10290.9|10285.9|10291.4|10286.4|10290.2|10285.2|0
1686688800000|2023-06-13 20:40:00|10290.6|10285.6|10290.4|10285.4|10290.9|10285.9|10290.4|10285.4|2
1686689100000|2023-06-13 20:45:00|10290.2|10285.2|10289.9|10284.9|10290.4|10285.4|10289.4|10284.4|2
1686689400000|2023-06-13 20:50:00|10289.4|10284.4|10289.6|10284.6|10289.9|10284.9|10289.4|10284.4|0
1686689700000|2023-06-13 20:55:00|10289.4|10284.4|10291.4|10286.4|10291.4|10286.4|10289.4|10284.4|13
1686690000000|2023-06-13 21:00:00|10291.9|10286.9|10291.9|10286.9|10291.9|10286.9|10291.9|10286.9|0
1686700800000|2023-06-14 00:00:00|10291.8|10286.8|10293.6|10288.6|10295.1|10290.1|10291.1|10286.1|60
1686701100000|2023-06-14 00:05:00|10293.3|10288.3|10293.8|10288.8|10294.3|10289.3|10292.3|10287.3|13
1686701400000|2023-06-14 00:10:00|10293.6|10288.6|10294.6|10289.6|10294.6|10289.6|10291.6|10286.6|11
1686701700000|2023-06-14 00:15:00|10294.3|10289.3|10289.3|10284.3|10294.6|10289.6|10289.1|10284.1|4
1686702000000|2023-06-14 00:20:00|10289.1|10284.1|10290.1|10285.1|10291.1|10286.1|10289.1|10284.1|1
1686702300000|2023-06-14 00:25:00|10289.8|10284.8|10289.8|10284.8|10290.6|10285.6|10289.1|10284.1|10
1686702600000|2023-06-14 00:30:00|10289.6|10284.6|10291.3|10286.3|10291.6|10286.6|10289.6|10284.6|5
1686702900000|2023-06-14 00:35:00|10291.1|10286.1|10290.6|10285.6|10291.6|10286.6|10290.1|10285.1|41
1686703200000|2023-06-14 00:40:00|10290.1|10285.1|10289.8|10284.8|10290.6|10285.6|10289.1|10284.1|2
1686703500000|2023-06-14 00:45:00|10290.1|10285.1|10289.3|10284.3|10290.8|10285.8|10288.3|10283.3|35
1686703800000|2023-06-14 00:50:00|10289.6|10284.6|10290.6|10285.6|10291.3|10286.3|10289.3|10284.3|32
1686704100000|2023-06-14 00:55:00|10290.3|10285.3|10290.6|10285.6|10290.8|10285.8|10289.1|10284.1|1
1686704400000|2023-06-14 01:00:00|10290.8|10285.8|10291.1|10286.1|10291.3|10286.3|10289.6|10284.6|10
1686704700000|2023-06-14 01:05:00|10290.8|10285.8|10292.3|10287.3|10292.6|10287.6|10290.8|10285.8|5
1686705000000|2023-06-14 01:10:00|10292.1|10287.1|10290.6|10285.6|10292.1|10287.1|10290.6|10285.6|0
1686705300000|2023-06-14 01:15:00|10290.1|10285.1|10288.3|10283.3|10290.6|10285.6|10286.6|10281.6|3
1686705600000|2023-06-14 01:20:00|10288.1|10283.1|10288.8|10283.8|10289.6|10284.6|10287.8|10282.8|7
1686705900000|2023-06-14 01:25:00|10289.1|10284.1|10289.1|10284.1|10289.3|10284.3|10288.6|10283.6|8
1686706200000|2023-06-14 01:30:00|10288.8|10283.8|10287.1|10282.1|10290.6|10285.6|10287.1|10282.1|28
1686706500000|2023-06-14 01:35:00|10287.3|10282.3|10286.1|10281.1|10287.6|10282.6|10285.8|10280.8|5
1686706800000|2023-06-14 01:40:00|10286.3|10281.3|10287.6|10282.6|10287.6|10282.6|10286.1|10281.1|4
1686707100000|2023-06-14 01:45:00|10287.3|10282.3|10286.1|10281.1|10287.3|10282.3|10285.6|10280.6|35
1686707400000|2023-06-14 01:50:00|10285.8|10280.8|10285.6|10280.6|10287.1|10282.1|10285.1|10280.1|4
1686707700000|2023-06-14 01:55:00|10285.3|10280.3|10286.5|10281.5|10287.6|10282.6|10285.1|10280.1|9
1686708000000|2023-06-14 02:00:00|10286.1|10281.1|10288.6|10283.6|10288.6|10283.6|10286.1|10281.1|3
1686708300000|2023-06-14 02:05:00|10288.5|10283.5|10288.6|10283.6|10289.6|10284.6|10288.1|10283.1|34
1686708600000|2023-06-14 02:10:00|10288.8|10283.8|10287.3|10282.3|10290|10285|10287.3|10282.3|19
1686708900000|2023-06-14 02:15:00|10287.6|10282.6|10287.1|10282.1|10288.6|10283.6|10286.8|10281.8|3
1686709200000|2023-06-14 02:20:00|10287.3|10282.3|10286.1|10281.1|10287.3|10282.3|10285.6|10280.6|2
1686709500000|2023-06-14 02:25:00|10286.3|10281.3|10285.6|10280.6|10286.3|10281.3|10284.8|10279.8|16
1686709800000|2023-06-14 02:30:00|10285.3|10280.3|10285.1|10280.1|10285.3|10280.3|10284.3|10279.3|7
1686710100000|2023-06-14 02:35:00|10285.3|10280.3|10285.8|10280.8|10286.6|10281.6|10285.1|10280.1|4
1686710400000|2023-06-14 02:40:00|10285.6|10280.6|10286.1|10281.1|10286.1|10281.1|10284.6|10279.6|14
1686710700000|2023-06-14 02:45:00|10285.8|10280.8|10285.6|10280.6|10286.6|10281.6|10285.1|10280.1|10
1686711000000|2023-06-14 02:50:00|10285.8|10280.8|10285.1|10280.1|10286.1|10281.1|10284.8|10279.8|8
1686711300000|2023-06-14 02:55:00|10285.3|10280.3|10284.6|10279.6|10285.3|10280.3|10284.3|10279.3|0
1686711600000|2023-06-14 03:00:00|10285.1|10280.1|10286.3|10281.3|10286.3|10281.3|10285.1|10280.1|2
1686711900000|2023-06-14 03:05:00|10286|10281|10287.5|10282.5|10287.5|10282.5|10286|10281|2
1686712200000|2023-06-14 03:10:00|10287|10282|10287.5|10282.5|10287.8|10282.8|10286.8|10281.8|2
1686712500000|2023-06-14 03:15:00|10287.8|10282.8|10287.8|10282.8|10288|10283|10287.3|10282.3|4
1686712800000|2023-06-14 03:20:00|10287.5|10282.5|10288|10283|10288|10283|10287.3|10282.3|0
1686713100000|2023-06-14 03:25:00|10287.8|10282.8|10287.3|10282.3|10287.8|10282.8|10287|10282|0
1686713400000|2023-06-14 03:30:00|10287|10282|10287.5|10282.5|10288|10283|10287|10282|5
1686713700000|2023-06-14 03:35:00|10287.8|10282.8|10288.8|10283.8|10289.5|10284.5|10287.8|10282.8|5
1686714000000|2023-06-14 03:40:00|10288.5|10283.5|10288|10283|10289|10284|10287.8|10282.8|0
1686714300000|2023-06-14 03:45:00|10288.3|10283.3|10288|10283|10289|10284|10288|10283|2
1686714600000|2023-06-14 03:50:00|10288.3|10283.3|10289.3|10284.3|10289.3|10284.3|10288.3|10283.3|9
1686714900000|2023-06-14 03:55:00|10289.5|10284.5|10288.5|10283.5|10289.5|10284.5|10288|10283|1
1686715200000|2023-06-14 04:00:00|10288.8|10283.8|10292|10287|10292|10287|10288.5|10283.5|6
1686715500000|2023-06-14 04:05:00|10291.8|10286.8|10292|10287|10292.5|10287.5|10291.5|10286.5|14
1686715800000|2023-06-14 04:10:00|10291.5|10286.5|10293|10288|10293.5|10288.5|10291.5|10286.5|7
1686716100000|2023-06-14 04:15:00|10292.8|10287.8|10292.8|10287.8|10293.5|10288.5|10292|10287|11
1686716400000|2023-06-14 04:20:00|10292.5|10287.5|10292.5|10287.5|10293.3|10288.3|10292.5|10287.5|1
1686716700000|2023-06-14 04:25:00|10293|10288|10292|10287|10293.5|10288.5|10292|10287|4
1686717000000|2023-06-14 04:30:00|10291.5|10286.5|10290|10285|10291.8|10286.8|10290|10285|1
1686717300000|2023-06-14 04:35:00|10290.5|10285.5|10289.5|10284.5|10290.5|10285.5|10289|10284|14
1686717600000|2023-06-14 04:40:00|10289.8|10284.8|10290|10285|10290.3|10285.3|10289.5|10284.5|1
1686717900000|2023-06-14 04:45:00|10289.8|10284.8|10288|10283|10289.8|10284.8|10287.5|10282.5|8
1686718200000|2023-06-14 04:50:00|10288.3|10283.3|10289.3|10284.3|10289.3|10284.3|10287.5|10282.5|3
1686718500000|2023-06-14 04:55:00|10289.5|10284.5|10290|10285|10290.5|10285.5|10289|10284|0
1686718800000|2023-06-14 05:00:00|10290.3|10285.3|10290|10285|10290.8|10285.8|10289|10284|4
1686719100000|2023-06-14 05:05:00|10289.8|10284.8|10290.5|10285.5|10291|10286|10289.5|10284.5|1
1686719400000|2023-06-14 05:10:00|10290|10285|10290|10285|10290.5|10285.5|10289.5|10284.5|6
1686719700000|2023-06-14 05:15:00|10290.3|10285.3|10291.3|10286.3|10292.3|10287.3|10290.3|10285.3|6
1686720000000|2023-06-14 05:20:00|10291.5|10286.5|10292.5|10287.5|10292.8|10287.8|10291.3|10286.3|0
1686720300000|2023-06-14 05:25:00|10292|10287|10296|10291|10296|10291|10292|10287|20
1686720600000|2023-06-14 05:30:00|10296.5|10291.5|10295|10290|10298.5|10293.5|10295|10290|6
1686720900000|2023-06-14 05:35:00|10295.3|10290.3|10294.8|10289.8|10296|10291|10294.5|10289.5|3
1686721200000|2023-06-14 05:40:00|10295|10290|10292.5|10287.5|10295|10290|10292.5|10287.5|18
1686721500000|2023-06-14 05:45:00|10292.3|10287.3|10291.5|10286.5|10292.5|10287.5|10291.5|10286.5|8
1686721800000|2023-06-14 05:50:00|10291.7|10286.7|10295.8|10290.8|10296|10291|10291.7|10286.7|4
1686722100000|2023-06-14 05:55:00|10296|10291|10299|10294|10300.7|10295.7|10295.8|10290.8|50
1686722400000|2023-06-14 06:00:00|10298.5|10293.5|10296|10291|10299|10294|10296|10291|29
1686722700000|2023-06-14 06:05:00|10296.5|10291.5|10295.5|10290.5|10297.5|10292.5|10295.5|10290.5|7
1686723000000|2023-06-14 06:10:00|10295.7|10290.7|10295|10290|10296|10291|10293|10288|3
1686723300000|2023-06-14 06:15:00|10295.5|10290.5|10296|10291|10297|10292|10294.7|10289.7|2
1686723600000|2023-06-14 06:20:00|10295.7|10290.7|10293|10288|10296.2|10291.2|10292.2|10287.2|15
1686723900000|2023-06-14 06:25:00|10292.5|10287.5|10292.2|10287.2|10294|10289|10292.2|10287.2|14
1686724200000|2023-06-14 06:30:00|10292|10287|10292|10287|10292.7|10287.7|10290.7|10285.7|21
1686724500000|2023-06-14 06:35:00|10292.2|10287.2|10294.2|10289.2|10294.2|10289.2|10291.7|10286.7|15
1686724800000|2023-06-14 06:40:00|10294.5|10289.5|10293.7|10288.7|10295.5|10290.5|10293|10288|67
1686725100000|2023-06-14 06:45:00|10294|10289|10292.7|10287.7|10295.5|10290.5|10292.7|10287.7|23
1686725400000|2023-06-14 06:50:00|10293|10288|10293.5|10288.5|10294|10289|10292.5|10287.5|3
1686725700000|2023-06-14 06:55:00|10294|10289|10293.7|10288.7|10294.5|10289.5|10292.7|10287.7|2
1686726000000|2023-06-14 07:00:00|10294|10289|10290.7|10285.7|10294|10289|10290.5|10285.5|15
1686726300000|2023-06-14 07:05:00|10291|10286|10291.5|10286.5|10292|10287|10289.7|10284.7|10
1686726600000|2023-06-14 07:10:00|10292|10287|10290|10285|10293.7|10288.7|10289.5|10284.5|10
1686726900000|2023-06-14 07:15:00|10289.5|10284.5|10291|10286|10294.2|10289.2|10289.5|10284.5|6
1686727200000|2023-06-14 07:20:00|10291.2|10286.2|10290|10285|10292|10287|10289.5|10284.5|32
1686727500000|2023-06-14 07:25:00|10290.5|10285.5|10286|10281|10291|10286|10284.2|10279.2|17
1686727800000|2023-06-14 07:30:00|10285.5|10280.5|10284.5|10279.5|10286.5|10281.5|10282.7|10277.7|39
1686728100000|2023-06-14 07:35:00|10285|10280|10285.5|10280.5|10287|10282|10283.5|10278.5|24
1686728400000|2023-06-14 07:40:00|10285.2|10280.2|10285.5|10280.5|10286.5|10281.5|10284.5|10279.5|5
1686728700000|2023-06-14 07:45:00|10285.2|10280.2|10284.5|10279.5|10285.5|10280.5|10283.7|10278.7|16
1686729000000|2023-06-14 07:50:00|10284.7|10279.7|10285|10280|10285.5|10280.5|10283.7|10278.7|31
1686729300000|2023-06-14 07:55:00|10285.5|10280.5|10286.7|10281.7|10287|10282|10284.5|10279.5|12
1686729600000|2023-06-14 08:00:00|10286.5|10281.5|10288.5|10283.5|10289|10284|10286.5|10281.5|54
1686729900000|2023-06-14 08:05:00|10288.7|10283.7|10287.9|10282.9|10290|10285|10287.5|10282.5|16
1686730200000|2023-06-14 08:10:00|10287.5|10282.5|10286.5|10281.5|10287.5|10282.5|10285|10280|9
1686730500000|2023-06-14 08:15:00|10286|10281|10287|10282|10287.5|10282.5|10285.2|10280.2|12
1686730800000|2023-06-14 08:20:00|10286.7|10281.7|10284.5|10279.5|10287|10282|10284|10279|14
1686731100000|2023-06-14 08:25:00|10284.7|10279.7|10281|10276|10284.9|10279.9|10281|10276|7
1686731400000|2023-06-14 08:30:00|10281.4|10276.4|10280|10275|10282|10277|10280|10275|2
1686731700000|2023-06-14 08:35:00|10280.5|10275.5|10281.5|10276.5|10282|10277|10279.9|10274.9|6
1686732000000|2023-06-14 08:40:00|10282|10277|10280|10275|10282|10277|10279.5|10274.5|14
1686732300000|2023-06-14 08:45:00|10279.9|10274.9|10278.4|10273.4|10280.2|10275.2|10278.4|10273.4|152
1686732600000|2023-06-14 08:50:00|10278.5|10273.5|10278.2|10273.2|10279.9|10274.9|10277.9|10272.9|469
1686732900000|2023-06-14 08:55:00|10277.9|10272.9|10279.4|10274.4|10280.4|10275.4|10276.9|10271.9|20
1686733200000|2023-06-14 09:00:00|10279.7|10274.7|10278.2|10273.2|10279.9|10274.9|10277.9|10272.9|11
1686733500000|2023-06-14 09:05:00|10277.9|10272.9|10279.2|10274.2|10279.4|10274.4|10277.4|10272.4|5
1686733800000|2023-06-14 09:10:00|10278.9|10273.9|10281.9|10276.9|10282.9|10277.9|10277.9|10272.9|28
1686734100000|2023-06-14 09:15:00|10282.4|10277.4|10280.4|10275.4|10282.7|10277.7|10279.9|10274.9|5
1686734400000|2023-06-14 09:20:00|10280.9|10275.9|10278.4|10273.4|10280.9|10275.9|10278.4|10273.4|6
1686734700000|2023-06-14 09:25:00|10278.2|10273.2|10276.9|10271.9|10278.2|10273.2|10276.9|10271.9|15
1686735000000|2023-06-14 09:30:00|10277.4|10272.4|10273.4|10268.4|10277.4|10272.4|10272.4|10267.4|22
1686735300000|2023-06-14 09:35:00|10273.7|10268.7|10277.9|10272.9|10277.9|10272.9|10273.7|10268.7|5
1686735600000|2023-06-14 09:40:00|10277.7|10272.7|10276.2|10271.2|10278.2|10273.2|10275.9|10270.9|4
1686735900000|2023-06-14 09:45:00|10275.9|10270.9|10276.4|10271.4|10276.4|10271.4|10274.9|10269.9|7
1686736200000|2023-06-14 09:50:00|10275.9|10270.9|10275.2|10270.2|10276.9|10271.9|10274.9|10269.9|13
1686736500000|2023-06-14 09:55:00|10275.4|10270.4|10275.9|10270.9|10276.4|10271.4|10275.4|10270.4|6
1686736800000|2023-06-14 10:00:00|10275.4|10270.4|10276.1|10271.1|10277.9|10272.9|10274.9|10269.9|17
1686737100000|2023-06-14 10:05:00|10276.2|10271.2|10276.6|10271.6|10277.6|10272.6|10276.2|10271.2|5
1686737400000|2023-06-14 10:10:00|10276.4|10271.4|10276.6|10271.6|10276.9|10271.9|10275.6|10270.6|4
1686737700000|2023-06-14 10:15:00|10276.9|10271.9|10275.9|10270.9|10277.9|10272.9|10275.9|10270.9|23
1686738000000|2023-06-14 10:20:00|10276.4|10271.4|10275.4|10270.4|10276.4|10271.4|10274.4|10269.4|150
1686738300000|2023-06-14 10:25:00|10275.6|10270.6|10275.4|10270.4|10276.1|10271.1|10274.4|10269.4|68
1686738600000|2023-06-14 10:30:00|10275.1|10270.1|10276.4|10271.4|10276.4|10271.4|10274.9|10269.9|11
1686738900000|2023-06-14 10:35:00|10276.1|10271.1|10276.4|10271.4|10277.6|10272.6|10275.4|10270.4|13
1686739200000|2023-06-14 10:40:00|10276.6|10271.6|10276.1|10271.1|10276.9|10271.9|10275.1|10270.1|10
1686739500000|2023-06-14 10:45:00|10276.4|10271.4|10274.9|10269.9|10276.4|10271.4|10274.9|10269.9|11
1686739800000|2023-06-14 10:50:00|10274.4|10269.4|10275.4|10270.4|10275.9|10270.9|10273.9|10268.9|20
1686740100000|2023-06-14 10:55:00|10275.9|10270.9|10276.4|10271.4|10276.4|10271.4|10274.1|10269.1|22
1686740400000|2023-06-14 11:00:00|10275.9|10270.9|10276.9|10271.9|10277.9|10272.9|10275.9|10270.9|221
1686740700000|2023-06-14 11:05:00|10277.1|10272.1|10276.4|10271.4|10277.4|10272.4|10275.4|10270.4|11
1686741000000|2023-06-14 11:10:00|10275.9|10270.9|10275.4|10270.4|10276.4|10271.4|10274.4|10269.4|21
1686741300000|2023-06-14 11:15:00|10275.1|10270.1|10275.9|10270.9|10276.4|10271.4|10274.4|10269.4|23
1686741600000|2023-06-14 11:20:00|10275.4|10270.4|10275.1|10270.1|10276.4|10271.4|10274.4|10269.4|27
1686741900000|2023-06-14 11:25:00|10275.4|10270.4|10275.9|10270.9|10276.4|10271.4|10274.4|10269.4|7
1686742200000|2023-06-14 11:30:00|10275.6|10270.6|10274.9|10269.9|10276.4|10271.4|10274.9|10269.9|15
1686742500000|2023-06-14 11:35:00|10275.4|10270.4|10278.4|10273.4|10279.1|10274.1|10275.4|10270.4|40
1686742800000|2023-06-14 11:40:00|10278.1|10273.1|10277.4|10272.4|10278.1|10273.1|10276.4|10271.4|37
1686743100000|2023-06-14 11:45:00|10277.6|10272.6|10277.4|10272.4|10277.9|10272.9|10276.1|10271.1|7
1686743400000|2023-06-14 11:50:00|10277.1|10272.1|10276.4|10271.4|10277.4|10272.4|10274.9|10269.9|12
1686743700000|2023-06-14 11:55:00|10276.9|10271.9|10277.4|10272.4|10278.4|10273.4|10276.9|10271.9|40
1686744000000|2023-06-14 12:00:00|10277.6|10272.6|10274.9|10269.9|10277.9|10272.9|10274.9|10269.9|26
1686744300000|2023-06-14 12:05:00|10274.6|10269.6|10273.9|10268.9|10275.4|10270.4|10272.9|10267.9|25
1686744600000|2023-06-14 12:10:00|10274.4|10269.4|10270.4|10265.4|10274.4|10269.4|10270.4|10265.4|31
1686744900000|2023-06-14 12:15:00|10270.9|10265.9|10270.4|10265.4|10271.1|10266.1|10268.9|10263.9|27
1686745200000|2023-06-14 12:20:00|10270.8|10265.8|10267.8|10262.8|10271.4|10266.4|10266.4|10261.4|1292
1686745500000|2023-06-14 12:25:00|10267.9|10262.9|10267.6|10262.6|10269.9|10264.9|10265.8|10260.8|48
1686745800000|2023-06-14 12:30:00|10267.4|10262.4|10259.9|10254.9|10271.9|10263|10259.3|10254.1|205
1686746100000|2023-06-14 12:35:00|10259.8|10254.8|10262.1|10257.1|10263.4|10258.4|10258.8|10253.8|9
1686746400000|2023-06-14 12:40:00|10262.3|10257.3|10257.3|10252.3|10263.3|10258.3|10256.3|10251.3|50
1686746700000|2023-06-14 12:45:00|10256.8|10251.8|10261.3|10256.3|10261.8|10256.8|10255.8|10250.8|33
1686747000000|2023-06-14 12:50:00|10261.1|10256.1|10256.3|10251.3|10261.3|10256.3|10256.3|10251.3|35
1686747300000|2023-06-14 12:55:00|10256.8|10251.8|10254.8|10249.8|10257.3|10252.3|10252.3|10247.3|39
1686747600000|2023-06-14 13:00:00|10254.6|10249.6|10254.8|10249.8|10255.3|10250.3|10252.3|10247.3|30
1686747900000|2023-06-14 13:05:00|10254.6|10249.6|10255.6|10250.6|10257.8|10252.8|10254.6|10249.6|51
1686748200000|2023-06-14 13:10:00|10255.3|10250.3|10251.8|10246.8|10255.3|10250.3|10250.3|10245.3|74
1686748500000|2023-06-14 13:15:00|10252.3|10247.3|10248.8|10243.8|10252.8|10247.8|10247.3|10242.3|63
1686748800000|2023-06-14 13:20:00|10248.6|10243.6|10248.3|10243.3|10250.6|10245.6|10247.8|10242.8|27
1686749100000|2023-06-14 13:25:00|10247.8|10242.8|10248.8|10243.8|10249.3|10244.3|10245.8|10240.8|29
1686749400000|2023-06-14 13:30:00|10249.3|10244.3|10247.8|10242.8|10250.3|10245.3|10246.8|10241.8|51
1686749700000|2023-06-14 13:35:00|10248.3|10243.3|10243.3|10238.3|10248.3|10243.3|10242.8|10237.8|53
1686750000000|2023-06-14 13:40:00|10243.1|10238.1|10242.8|10237.8|10243.3|10238.3|10241.3|10236.3|45
1686750300000|2023-06-14 13:45:00|10242.3|10237.3|10242.3|10237.3|10245.3|10240.3|10242.3|10237.3|54
1686750600000|2023-06-14 13:50:00|10242.6|10237.6|10243.3|10238.3|10244.3|10239.3|10241.6|10236.6|48
1686750900000|2023-06-14 13:55:00|10242.8|10237.8|10242.3|10237.3|10245.3|10240.3|10241.8|10236.8|59
1686751200000|2023-06-14 14:00:00|10242.8|10237.8|10244.3|10239.3|10244.3|10239.3|10242.1|10237.1|119
1686751500000|2023-06-14 14:05:00|10244.8|10239.8|10243.3|10238.3|10244.8|10239.8|10242.1|10237.1|60
1686751800000|2023-06-14 14:10:00|10243.6|10238.6|10241.8|10236.8|10243.6|10238.6|10241.3|10236.3|74
1686752100000|2023-06-14 14:15:00|10241.6|10236.6|10241.1|10236.1|10241.8|10236.8|10240.3|10235.3|457
1686752400000|2023-06-14 14:20:00|10241.3|10236.3|10237.6|10232.6|10241.3|10236.3|10237.3|10232.3|53
1686752700000|2023-06-14 14:25:00|10237.3|10232.3|10238.3|10233.3|10239.3|10234.3|10237.1|10232.1|23
1686753000000|2023-06-14 14:30:00|10238.1|10233.1|10237.8|10232.8|10238.8|10233.8|10236.8|10231.8|33
1686753300000|2023-06-14 14:35:00|10238.1|10233.1|10234.8|10229.8|10238.8|10233.8|10234.8|10229.8|39
1686753600000|2023-06-14 14:40:00|10235.1|10230.1|10235.3|10230.3|10235.3|10230.3|10233.3|10228.3|52
1686753900000|2023-06-14 14:45:00|10235.6|10230.6|10234.8|10229.8|10236.3|10231.3|10233.8|10228.8|202
1686754200000|2023-06-14 14:50:00|10235.3|10230.3|10234.3|10229.3|10235.8|10230.8|10233.3|10228.3|54
1686754500000|2023-06-14 14:55:00|10234.8|10229.8|10233.3|10228.3|10236.8|10231.8|10233.3|10228.3|116
1686754800000|2023-06-14 15:00:00|10233.8|10228.8|10238.3|10233.3|10238.3|10233.3|10233.8|10228.8|71
1686755100000|2023-06-14 15:05:00|10238.6|10233.6|10237.3|10232.3|10239.3|10234.3|10237.1|10232.1|109
1686755400000|2023-06-14 15:10:00|10236.8|10231.8|10238.3|10233.3|10239.3|10234.3|10236.8|10231.8|62
1686755700000|2023-06-14 15:15:00|10238.1|10233.1|10235.3|10230.3|10238.3|10233.3|10234.8|10229.8|20
1686756000000|2023-06-14 15:20:00|10235.8|10230.8|10236.3|10231.3|10236.8|10231.8|10235.1|10230.1|40
1686756300000|2023-06-14 15:25:00|10236.1|10231.1|10235.3|10230.3|10236.3|10231.3|10235.3|10230.3|33
1686756600000|2023-06-14 15:30:00|10234.8|10229.8|10235.8|10230.8|10235.8|10230.8|10232.8|10227.8|54
1686756900000|2023-06-14 15:35:00|10236.3|10231.3|10236.8|10231.8|10237.8|10232.8|10235.8|10230.8|19
1686757200000|2023-06-14 15:40:00|10236.6|10231.6|10231.8|10226.8|10236.6|10231.6|10231.3|10226.3|74
1686757500000|2023-06-14 15:45:00|10231.3|10226.3|10233.8|10228.8|10233.8|10228.8|10231.3|10226.3|67
1686757800000|2023-06-14 15:50:00|10234.3|10229.3|10232.8|10227.8|10234.5|10229.5|10231.3|10226.3|25
1686758100000|2023-06-14 15:55:00|10232.5|10227.5|10231.8|10226.8|10234.3|10229.3|10231.8|10226.8|44
1686758400000|2023-06-14 16:00:00|10231.3|10226.3|10232.8|10227.8|10233.3|10228.3|10231.3|10226.3|88
1686758700000|2023-06-14 16:05:00|10232.5|10227.5|10232.8|10227.8|10233.8|10228.8|10232.3|10227.3|207
1686759000000|2023-06-14 16:10:00|10233.3|10228.3|10229.8|10224.8|10233.3|10228.3|10229.8|10224.8|35
1686759300000|2023-06-14 16:15:00|10230|10225|10229.3|10224.3|10230.3|10225.3|10228.6|10223.6|163
1686759600000|2023-06-14 16:20:00|10228.8|10223.8|10228.3|10223.3|10229.3|10224.3|10227.8|10222.8|62
1686759900000|2023-06-14 16:25:00|10228.8|10223.8|10227.3|10222.3|10228.8|10223.8|10227.3|10222.3|38
1686760200000|2023-06-14 16:30:00|10227.8|10222.8|10227.5|10222.5|10229.8|10224.8|10227|10222|57
1686760500000|2023-06-14 16:35:00|10227.8|10222.8|10229.3|10224.3|10229.8|10224.8|10227.3|10222.3|134
1686760800000|2023-06-14 16:40:00|10229|10224|10230|10225|10230.8|10225.8|10228.8|10223.8|140
1686761100000|2023-06-14 16:45:00|10230.3|10225.3|10227.5|10222.5|10230.3|10225.3|10227.3|10222.3|105
1686761400000|2023-06-14 16:50:00|10227.8|10222.8|10228.3|10223.3|10228.5|10223.5|10227.3|10222.3|22
1686761700000|2023-06-14 16:55:00|10228|10223|10228|10223|10229|10224|10227.3|10222.3|27
1686762000000|2023-06-14 17:00:00|10227.8|10222.8|10229.8|10224.8|10229.8|10224.8|10227.8|10222.8|75
1686762300000|2023-06-14 17:05:00|10230|10225|10229.8|10224.8|10230|10225|10228.8|10223.8|11
1686762600000|2023-06-14 17:10:00|10230|10225|10230.3|10225.3|10230.5|10225.5|10229.5|10224.5|24
1686762900000|2023-06-14 17:15:00|10230.5|10225.5|10231.8|10226.8|10232|10227|10230.5|10225.5|22
1686763200000|2023-06-14 17:20:00|10231.5|10226.5|10232.3|10227.3|10232.8|10227.8|10231.5|10226.5|14
1686763500000|2023-06-14 17:25:00|10232.5|10227.5|10234.5|10229.5|10234.8|10229.8|10232.5|10227.5|26
1686763800000|2023-06-14 17:30:00|10234.3|10229.3|10235.3|10230.3|10236.8|10231.8|10234.3|10229.3|71
1686764100000|2023-06-14 17:35:00|10235.5|10230.5|10233.8|10228.8|10236.3|10231.3|10233.8|10228.8|43
1686764400000|2023-06-14 17:40:00|10234.3|10229.3|10234|10229|10235.3|10230.3|10233.3|10228.3|46
1686764700000|2023-06-14 17:45:00|10233.8|10228.8|10236.8|10231.8|10236.8|10231.8|10233.8|10228.8|76
1686765000000|2023-06-14 17:50:00|10237.3|10232.3|10236.8|10231.8|10237.8|10232.8|10235.8|10230.8|70
1686765300000|2023-06-14 17:55:00|10237|10232|10236.8|10231.8|10237.3|10232.3|10235.8|10230.8|170
1686765600000|2023-06-14 18:00:00|10236.7|10231.7|10273|10268|10279|10274|10236.7|10231.7|800
1686765900000|2023-06-14 18:05:00|10273.3|10268.3|10282.5|10277.5|10289.3|10284.3|10273.3|10268.3|265
1686766200000|2023-06-14 18:10:00|10282.2|10277.2|10273.5|10268.5|10283|10278|10273.3|10268.3|226
1686766500000|2023-06-14 18:15:00|10274|10269|10279.5|10274.5|10282.3|10277.3|10270.2|10265.2|96
1686766800000|2023-06-14 18:20:00|10279.7|10274.7|10280.5|10275.5|10283.7|10278.7|10276.7|10271.7|42
1686767100000|2023-06-14 18:25:00|10280.8|10275.8|10280|10275|10283.8|10278.8|10277.8|10272.8|41
1686767400000|2023-06-14 18:30:00|10279.5|10274.5|10279.3|10274.3|10282.8|10277.8|10269.8|10264.8|72
1686767700000|2023-06-14 18:35:00|10279|10274|10266.3|10261.3|10279|10274|10261.3|10256.3|196
1686768000000|2023-06-14 18:40:00|10265.8|10260.8|10255.3|10250.3|10267.3|10262.3|10253.3|10248.3|386
1686768300000|2023-06-14 18:45:00|10254.8|10249.8|10246.8|10241.8|10262|10257|10246.5|10241.5|309
1686768600000|2023-06-14 18:50:00|10246.3|10241.3|10247|10242|10254.3|10249.3|10243.8|10238.8|284
1686768900000|2023-06-14 18:55:00|10247.3|10242.3|10254.5|10249.5|10257.5|10252.5|10247.3|10242.3|2032
1686769200000|2023-06-14 19:00:00|10254.2|10249.2|10253|10248|10256.2|10251.2|10249|10244|216
1686769500000|2023-06-14 19:05:00|10253.3|10248.3|10247|10242|10254.5|10249.5|10245.3|10240.3|143
1686769800000|2023-06-14 19:10:00|10246.8|10241.8|10253.8|10248.8|10253.8|10248.8|10245|10240|74
1686770100000|2023-06-14 19:15:00|10254|10249|10260.8|10255.8|10263.3|10258.3|10254|10249|225
1686770400000|2023-06-14 19:20:00|10260.5|10255.5|10256.8|10251.8|10262.3|10257.3|10254.8|10249.8|67
1686770700000|2023-06-14 19:25:00|10256.3|10251.3|10264.3|10259.3|10264.5|10259.5|10254.5|10249.5|79
1686771000000|2023-06-14 19:30:00|10264.5|10259.5|10259.3|10254.3|10267.3|10262.3|10259|10254|97
1686771300000|2023-06-14 19:35:00|10259.5|10254.5|10261.8|10256.8|10262.8|10257.8|10258.3|10253.3|102
1686771600000|2023-06-14 19:40:00|10262|10257|10261.8|10256.8|10264.3|10259.3|10261.3|10256.3|46
1686771900000|2023-06-14 19:45:00|10262|10257|10260.3|10255.3|10264.3|10259.3|10259.7|10254.7|74
1686772200000|2023-06-14 19:50:00|10260.7|10255.7|10261.7|10256.7|10262.8|10257.8|10259.7|10254.7|158
1686772500000|2023-06-14 19:55:00|10261.5|10256.5|10262.8|10257.8|10263.2|10258.2|10260.5|10255.5|32
1686772800000|2023-06-14 20:00:00|10262.7|10257.7|10262.5|10257.5|10264|10259|10262.2|10257.2|23
1686773100000|2023-06-14 20:05:00|10262.7|10257.7|10258.5|10253.5|10262.7|10257.7|10258|10253|19
1686773400000|2023-06-14 20:10:00|10258.2|10253.2|10259|10254|10259.7|10254.7|10258.2|10253.2|73
1686773700000|2023-06-14 20:15:00|10259.2|10254.2|10258.5|10253.5|10259.7|10254.7|10258|10253|45
1686774000000|2023-06-14 20:20:00|10258.2|10253.2|10257.5|10252.5|10258.2|10253.2|10256.5|10251.5|16
1686774300000|2023-06-14 20:25:00|10258|10253|10257.7|10252.7|10258.5|10253.5|10257.2|10252.2|85
1686774600000|2023-06-14 20:30:00|10258.2|10253.2|10258|10253|10258.5|10253.5|10257.2|10252.2|13
1686774900000|2023-06-14 20:35:00|10258.2|10253.2|10259|10254|10259.7|10254.7|10257.7|10252.7|17
1686775200000|2023-06-14 20:40:00|10258.7|10253.7|10259.5|10254.5|10259.7|10254.7|10258|10253|5
1686775500000|2023-06-14 20:45:00|10259.7|10254.7|10260|10255|10261|10256|10259.2|10254.2|9
1686775800000|2023-06-14 20:50:00|10260.2|10255.2|10261|10256|10261|10256|10259.7|10254.7|15
1686776100000|2023-06-14 20:55:00|10261.2|10256.2|10265.7|10256.7|10265.7|10258.5|10261.2|10256.2|39
1686776400000|2023-06-14 21:00:00|10266.9|10257.9|10266.9|10257.9|10266.9|10257.9|10266.9|10257.9|0
1686787200000|2023-06-15 00:00:00|10254.7|10249.7|10256.2|10251.2|10256.4|10251.4|10253.2|10248.2|186
1686787500000|2023-06-15 00:05:00|10255.9|10250.9|10256.7|10251.7|10257.2|10252.2|10254.7|10249.7|20
1686787800000|2023-06-15 00:10:00|10256.4|10251.4|10257.7|10252.7|10258.2|10253.2|10256.4|10251.4|11
1686788100000|2023-06-15 00:15:00|10257.9|10252.9|10257.9|10252.9|10258.7|10253.7|10257.4|10252.4|8
1686788400000|2023-06-15 00:20:00|10258.2|10253.2|10260.2|10255.2|10260.2|10255.2|10258.2|10253.2|32
1686788700000|2023-06-15 00:25:00|10259.9|10254.9|10259.2|10254.2|10259.9|10254.9|10258.2|10253.2|7
1686789000000|2023-06-15 00:30:00|10259.4|10254.4|10258.7|10253.7|10259.7|10254.7|10258.7|10253.7|20
1686789300000|2023-06-15 00:35:00|10258.9|10253.9|10261.2|10256.2|10261.2|10256.2|10258.7|10253.7|10
1686789600000|2023-06-15 00:40:00|10260.9|10255.9|10261.2|10256.2|10261.7|10256.7|10260.2|10255.2|20
1686789900000|2023-06-15 00:45:00|10261.4|10256.4|10260.7|10255.7|10261.7|10256.7|10260.4|10255.4|9
1686790200000|2023-06-15 00:50:00|10260.4|10255.4|10262.6|10257.6|10263.6|10258.6|10259.7|10254.7|81
1686790500000|2023-06-15 00:55:00|10262.4|10257.4|10263.6|10258.6|10265.1|10260.1|10261.6|10256.6|34
1686790800000|2023-06-15 01:00:00|10263.7|10258.7|10266.6|10261.6|10267.1|10262.1|10263.7|10258.7|32
1686791100000|2023-06-15 01:05:00|10267.1|10262.1|10267.4|10262.4|10268.1|10263.1|10266.1|10261.1|61
1686791400000|2023-06-15 01:10:00|10267.1|10262.1|10275.4|10270.4|10276.1|10271.1|10267.1|10262.1|106
1686791700000|2023-06-15 01:15:00|10275.6|10270.6|10276.1|10271.1|10278.4|10273.4|10274.1|10269.1|48
1686792000000|2023-06-15 01:20:00|10275.9|10270.9|10278.2|10273.2|10279.2|10274.2|10273.9|10268.9|27
1686792300000|2023-06-15 01:25:00|10278.4|10273.4|10278.6|10273.6|10280.1|10275.1|10277.6|10272.6|39
1686792600000|2023-06-15 01:30:00|10279.1|10274.1|10283.6|10278.6|10284.1|10279.1|10276.1|10271.1|210
1686792900000|2023-06-15 01:35:00|10283.4|10278.4|10281.6|10276.6|10284.6|10279.6|10280.1|10275.1|100
1686793200000|2023-06-15 01:40:00|10281.9|10276.9|10284.9|10279.9|10284.9|10279.9|10281.1|10276.1|120
1686793500000|2023-06-15 01:45:00|10284.6|10279.6|10285.1|10280.1|10286.1|10281.1|10282.6|10277.6|12
1686793800000|2023-06-15 01:50:00|10284.9|10279.9|10286.9|10281.9|10286.9|10281.9|10283.1|10278.1|54
1686794100000|2023-06-15 01:55:00|10286.6|10281.6|10290.1|10285.1|10290.6|10285.6|10286.4|10281.4|93
1686794400000|2023-06-15 02:00:00|10290.4|10285.4|10286.6|10281.6|10293.1|10288.1|10285.9|10280.9|61
1686794700000|2023-06-15 02:05:00|10286.9|10281.9|10288.9|10283.9|10289.1|10284.1|10284.6|10279.6|25
1686795000000|2023-06-15 02:10:00|10289.1|10284.1|10289.9|10284.9|10292.1|10287.1|10288.6|10283.6|41
1686795300000|2023-06-15 02:15:00|10289.6|10284.6|10289.1|10284.1|10290.1|10285.1|10287.6|10282.6|49
1686795600000|2023-06-15 02:20:00|10288.6|10283.6|10291.6|10286.6|10292.6|10287.6|10288.6|10283.6|75
1686795900000|2023-06-15 02:25:00|10291.1|10286.1|10290.4|10285.4|10291.1|10286.1|10289.1|10284.1|45
1686796200000|2023-06-15 02:30:00|10290.6|10285.6|10291.4|10286.4|10292.1|10287.1|10289.6|10284.6|34
1686796500000|2023-06-15 02:35:00|10291.6|10286.6|10289.9|10284.9|10291.6|10286.6|10289.6|10284.6|29
1686796800000|2023-06-15 02:40:00|10290.1|10285.1|10291.6|10286.6|10293.6|10288.6|10290.1|10285.1|45
1686797100000|2023-06-15 02:45:00|10291.1|10286.1|10290.4|10285.4|10291.6|10286.6|10289.6|10284.6|48
1686797400000|2023-06-15 02:50:00|10290.6|10285.6|10290.1|10285.1|10291.4|10286.4|10289.6|10284.6|26
1686797700000|2023-06-15 02:55:00|10290.4|10285.4|10291.1|10286.1|10291.1|10286.1|10289.6|10284.6|38
1686798000000|2023-06-15 03:00:00|10291.6|10286.6|10290.4|10285.4|10292.1|10287.1|10290.1|10285.1|23
1686798300000|2023-06-15 03:05:00|10290.6|10285.6|10288.1|10283.1|10290.9|10285.9|10288.1|10283.1|16
1686798600000|2023-06-15 03:10:00|10288.4|10283.4|10288.9|10283.9|10289.9|10284.9|10288.1|10283.1|6
1686798900000|2023-06-15 03:15:00|10289.1|10284.1|10291.4|10286.4|10291.6|10286.6|10288.9|10283.9|22
1686799200000|2023-06-15 03:20:00|10291.6|10286.6|10290.6|10285.6|10291.6|10286.6|10290.6|10285.6|34
1686799500000|2023-06-15 03:25:00|10290.1|10285.1|10291.1|10286.1|10291.6|10286.6|10290.1|10285.1|20
1686799800000|2023-06-15 03:30:00|10290.9|10285.9|10288.6|10283.6|10291.1|10286.1|10288.1|10283.1|14
1686800100000|2023-06-15 03:35:00|10288.9|10283.9|10289.6|10284.6|10289.6|10284.6|10288.6|10283.6|15
1686800400000|2023-06-15 03:40:00|10289.3|10284.3|10288.1|10283.1|10290.1|10285.1|10287.6|10282.6|38
1686800700000|2023-06-15 03:45:00|10288.3|10283.3|10291.1|10286.1|10291.3|10286.3|10288.3|10283.3|30
1686801000000|2023-06-15 03:50:00|10290.8|10285.8|10289.6|10284.6|10291.3|10286.3|10289.1|10284.1|3
1686801300000|2023-06-15 03:55:00|10290.1|10285.1|10289.6|10284.6|10291.1|10286.1|10288.6|10283.6|15
1686801600000|2023-06-15 04:00:00|10289.3|10284.3|10291.3|10286.3|10293.1|10288.1|10289.3|10284.3|37
1686801900000|2023-06-15 04:05:00|10291.6|10286.6|10293.6|10288.6|10295.1|10290.1|10290.8|10285.8|68
1686802200000|2023-06-15 04:10:00|10293.3|10288.3|10293.3|10288.3|10294.6|10289.6|10293.1|10288.1|46
1686802500000|2023-06-15 04:15:00|10293.6|10288.6|10290.6|10285.6|10293.6|10288.6|10289.8|10284.8|24
1686802800000|2023-06-15 04:20:00|10290.8|10285.8|10291.1|10286.1|10291.6|10286.6|10289.8|10284.8|7
1686803100000|2023-06-15 04:25:00|10291.3|10286.3|10292.1|10287.1|10292.6|10287.6|10291.3|10286.3|2
1686803400000|2023-06-15 04:30:00|10291.8|10286.8|10290.3|10285.3|10291.8|10286.8|10290.3|10285.3|10
1686803700000|2023-06-15 04:35:00|10290.1|10285.1|10290.1|10285.1|10290.6|10285.6|10289.1|10284.1|18
1686804000000|2023-06-15 04:40:00|10290.3|10285.3|10290.6|10285.6|10291.1|10286.1|10289.8|10284.8|2
1686804300000|2023-06-15 04:45:00|10290.8|10285.8|10291.6|10286.6|10291.6|10286.6|10289.6|10284.6|5
1686804600000|2023-06-15 04:50:00|10291.8|10286.8|10292.6|10287.6|10293.1|10288.1|10291.6|10286.6|6
1686804900000|2023-06-15 04:55:00|10292.3|10287.3|10292.6|10287.6|10293.1|10288.1|10291.3|10286.3|16
1686805200000|2023-06-15 05:00:00|10292.8|10287.8|10295.6|10290.6|10296.1|10291.1|10292.8|10287.8|69
1686805500000|2023-06-15 05:05:00|10295.8|10290.8|10297.8|10292.8|10298.1|10293.1|10295.1|10290.1|23
1686805800000|2023-06-15 05:10:00|10297.6|10292.6|10296.3|10291.3|10298.1|10293.1|10295.6|10290.6|126
1686806100000|2023-06-15 05:15:00|10296.1|10291.1|10294.1|10289.1|10296.3|10291.3|10294.1|10289.1|73
1686806400000|2023-06-15 05:20:00|10293.8|10288.8|10295.1|10290.1|10295.6|10290.6|10293.3|10288.3|24
1686806700000|2023-06-15 05:25:00|10294.8|10289.8|10290.6|10285.6|10295.1|10290.1|10289.3|10284.3|55
1686807000000|2023-06-15 05:30:00|10290.1|10285.1|10287.3|10282.3|10290.3|10285.3|10287.3|10282.3|65
1686807300000|2023-06-15 05:35:00|10287.6|10282.6|10286.1|10281.1|10287.8|10282.8|10284.3|10279.3|57
1686807600000|2023-06-15 05:40:00|10286.6|10281.6|10284.6|10279.6|10287.1|10282.1|10284.6|10279.6|32
1686807900000|2023-06-15 05:45:00|10284.8|10279.8|10283.3|10278.3|10285.3|10280.3|10282.6|10277.6|49
1686808200000|2023-06-15 05:50:00|10283.6|10278.6|10283.1|10278.1|10283.8|10278.8|10280.6|10275.6|31
1686808500000|2023-06-15 05:55:00|10283.3|10278.3|10285.3|10280.3|10285.6|10280.6|10280.6|10275.6|45
1686808800000|2023-06-15 06:00:00|10285.1|10280.1|10285.1|10280.1|10288.1|10283.1|10284.3|10279.3|174
1686809100000|2023-06-15 06:05:00|10285.6|10280.6|10285.8|10280.8|10286.8|10281.8|10283.1|10278.1|83
1686809400000|2023-06-15 06:10:00|10286.1|10281.1|10285.8|10280.8|10288.6|10283.6|10285.3|10280.3|16
1686809700000|2023-06-15 06:15:00|10286.1|10281.1|10287.1|10282.1|10287.3|10282.3|10284.1|10279.1|31
1686810000000|2023-06-15 06:20:00|10287.3|10282.3|10288.1|10283.1|10290.1|10285.1|10286.8|10281.8|35
1686810300000|2023-06-15 06:25:00|10287.8|10282.8|10290.6|10285.6|10290.6|10285.6|10286.1|10281.1|73
1686810600000|2023-06-15 06:30:00|10290.8|10285.8|10292.6|10287.6|10292.6|10287.6|10290.1|10285.1|49
1686810900000|2023-06-15 06:35:00|10292.1|10287.1|10293.6|10288.6|10294.6|10289.6|10291.8|10286.8|82
1686811200000|2023-06-15 06:40:00|10293.8|10288.8|10294.6|10289.6|10294.6|10289.6|10291.6|10286.6|102
1686811500000|2023-06-15 06:45:00|10295.1|10290.1|10295.1|10290.1|10296.1|10291.1|10293.3|10288.3|74
1686811800000|2023-06-15 06:50:00|10295.3|10290.3|10295.3|10290.3|10298.6|10293.6|10294.8|10289.8|133
1686812100000|2023-06-15 06:55:00|10295.1|10290.1|10292|10287|10295.5|10290.5|10291.8|10286.8|79
1686812400000|2023-06-15 07:00:00|10291.8|10286.8|10296.5|10291.5|10297|10292|10289.5|10284.5|97
1686812700000|2023-06-15 07:05:00|10296|10291|10295|10290|10297|10292|10294|10289|72
1686813000000|2023-06-15 07:10:00|10295.3|10290.3|10296|10291|10297|10292|10294|10289|83
1686813300000|2023-06-15 07:15:00|10295.8|10290.8|10292.5|10287.5|10296.3|10291.3|10291.5|10286.5|61
1686813600000|2023-06-15 07:20:00|10292.3|10287.3|10291.5|10286.5|10294.3|10289.3|10291.5|10286.5|42
1686813900000|2023-06-15 07:25:00|10291.8|10286.8|10292.3|10287.3|10292.5|10287.5|10290.8|10285.8|19
1686814200000|2023-06-15 07:30:00|10292.5|10287.5|10289.8|10284.8|10293|10288|10287.5|10282.5|82
1686814500000|2023-06-15 07:35:00|10290|10285|10291|10286|10293|10288|10289.3|10284.3|60
1686814800000|2023-06-15 07:40:00|10290.8|10285.8|10288.5|10283.5|10291|10286|10287.5|10282.5|62
1686815100000|2023-06-15 07:45:00|10289|10284|10285.5|10280.5|10289|10284|10285|10280|68
1686815400000|2023-06-15 07:50:00|10285.3|10280.3|10284.5|10279.5|10287|10282|10283.5|10278.5|87
1686815700000|2023-06-15 07:55:00|10284.8|10279.8|10279.8|10274.8|10284.8|10279.8|10278|10273|142
1686816000000|2023-06-15 08:00:00|10280|10275|10280.5|10275.5|10280.8|10275.8|10277.5|10272.5|76
1686816300000|2023-06-15 08:05:00|10280.3|10275.3|10279.8|10274.8|10280.5|10275.5|10277.5|10272.5|42
1686816600000|2023-06-15 08:10:00|10280|10275|10277.8|10272.8|10280.3|10275.3|10276.8|10271.8|12
1686816900000|2023-06-15 08:15:00|10277.5|10272.5|10277.5|10272.5|10279.3|10274.3|10277|10272|48
1686817200000|2023-06-15 08:20:00|10277.8|10272.8|10280|10275|10281|10276|10276.5|10271.5|47
1686817500000|2023-06-15 08:25:00|10279.8|10274.8|10279.3|10274.3|10281.3|10276.3|10277.8|10272.8|14
1686817800000|2023-06-15 08:30:00|10279|10274|10277|10272|10279|10274|10276|10271|54
1686818100000|2023-06-15 08:35:00|10276.8|10271.8|10273.5|10268.5|10277.5|10272.5|10273|10268|40
1686818400000|2023-06-15 08:40:00|10273.8|10268.8|10274|10269|10276.8|10271.8|10272.5|10267.5|69
1686818700000|2023-06-15 08:45:00|10273.5|10268.5|10271.8|10266.8|10273.8|10268.8|10271|10266|60
1686819000000|2023-06-15 08:50:00|10272|10267|10276.8|10271.8|10277|10272|10272|10267|45
1686819300000|2023-06-15 08:55:00|10277|10272|10276.3|10271.3|10277.5|10272.5|10275|10270|32
1686819600000|2023-06-15 09:00:00|10276.5|10271.5|10275.5|10270.5|10278|10273|10275.5|10270.5|63
1686819900000|2023-06-15 09:05:00|10275.8|10270.8|10273|10268|10275.8|10270.8|10272.5|10267.5|56
1686820200000|2023-06-15 09:10:00|10272.8|10267.8|10268.7|10263.7|10273|10268|10268.5|10263.5|41
1686820500000|2023-06-15 09:15:00|10269|10264|10268|10263|10271|10266|10265.5|10260.5|107
1686820800000|2023-06-15 09:20:00|10267.5|10262.5|10266.7|10261.7|10269.7|10264.7|10266.2|10261.2|72
1686821100000|2023-06-15 09:25:00|10266.5|10261.5|10267.2|10262.2|10269|10264|10265.7|10260.7|83
1686821400000|2023-06-15 09:30:00|10267.5|10262.5|10268.5|10263.5|10268.5|10263.5|10266|10261|60
1686821700000|2023-06-15 09:35:00|10268|10263|10266.5|10261.5|10268.5|10263.5|10265|10260|65
1686822000000|2023-06-15 09:40:00|10266.7|10261.7|10267.5|10262.5|10268.7|10263.7|10266.5|10261.5|24
1686822300000|2023-06-15 09:45:00|10267|10262|10269.2|10264.2|10270.5|10265.5|10267|10262|43
1686822600000|2023-06-15 09:50:00|10269.5|10264.5|10268|10263|10271.2|10266.2|10267.5|10262.5|68
1686822900000|2023-06-15 09:55:00|10267.5|10262.5|10265|10260|10267.5|10262.5|10264.5|10259.5|106
1686823200000|2023-06-15 10:00:00|10264.7|10259.7|10265|10260|10266.2|10261.2|10263.5|10258.5|50
1686823500000|2023-06-15 10:05:00|10265.2|10260.2|10269|10264|10269.5|10264.5|10264.5|10259.5|73
1686823800000|2023-06-15 10:10:00|10269.2|10264.2|10270|10265|10270.7|10265.7|10268.7|10263.7|18
1686824100000|2023-06-15 10:15:00|10270.2|10265.2|10271.2|10266.2|10272|10267|10269|10264|20
1686824400000|2023-06-15 10:20:00|10271.5|10266.5|10274|10269|10275.5|10270.5|10271.5|10266.5|51
1686824700000|2023-06-15 10:25:00|10274.5|10269.5|10273|10268|10276|10271|10270.2|10265.2|68
1686825000000|2023-06-15 10:30:00|10272.7|10267.7|10267.7|10262.7|10273|10268|10267.7|10262.7|64
1686825300000|2023-06-15 10:35:00|10268|10263|10269|10264|10271.2|10266.2|10266.7|10261.7|58
1686825600000|2023-06-15 10:40:00|10268.7|10263.7|10270|10265|10270.5|10265.5|10268.5|10263.5|29
1686825900000|2023-06-15 10:45:00|10270.2|10265.2|10268.5|10263.5|10270.2|10265.2|10267.5|10262.5|38
1686826200000|2023-06-15 10:50:00|10268.7|10263.7|10269|10264|10270|10265|10268.5|10263.5|39
1686826500000|2023-06-15 10:55:00|10269.2|10264.2|10268.7|10263.7|10269.5|10264.5|10266.2|10261.2|51
1686826800000|2023-06-15 11:00:00|10268.5|10263.5|10269.5|10264.5|10270|10265|10267.5|10262.5|49
1686827100000|2023-06-15 11:05:00|10269.7|10264.7|10270.5|10265.5|10272.5|10267.5|10268.7|10263.7|66
1686827400000|2023-06-15 11:10:00|10271|10266|10274|10269|10274.5|10269.5|10270.5|10265.5|60
1686827700000|2023-06-15 11:15:00|10273.7|10268.7|10274.5|10269.5|10276|10271|10273.2|10268.2|79
1686828000000|2023-06-15 11:20:00|10275|10270|10275|10270|10276.5|10271.5|10274|10269|45
1686828300000|2023-06-15 11:25:00|10275.2|10270.2|10275|10270|10277.2|10272.2|10274|10269|62
1686828600000|2023-06-15 11:30:00|10275.2|10270.2|10279.5|10274.5|10280|10275|10275|10270|62
1686828900000|2023-06-15 11:35:00|10279.2|10274.2|10281|10276|10281.2|10276.2|10277|10272|41
1686829200000|2023-06-15 11:40:00|10280.5|10275.5|10281|10276|10281.5|10276.5|10279.5|10274.5|34
1686829500000|2023-06-15 11:45:00|10280.5|10275.5|10279.5|10274.5|10281.5|10276.5|10278|10273|39
1686829800000|2023-06-15 11:50:00|10279.2|10274.2|10283.5|10278.5|10283.5|10278.5|10279|10274|82
1686830100000|2023-06-15 11:55:00|10283.2|10278.2|10286|10281|10286.2|10281.2|10282.5|10277.5|108
1686830400000|2023-06-15 12:00:00|10286.2|10281.2|10288|10283|10288.2|10283.2|10285.5|10280.5|78
1686830700000|2023-06-15 12:05:00|10288.2|10283.2|10285.2|10280.2|10288.5|10283.5|10284.5|10279.5|216
1686831000000|2023-06-15 12:10:00|10285.4|10280.4|10277.4|10272.4|10285.4|10280.4|10276.9|10271.9|41
1686831300000|2023-06-15 12:15:00|10277.5|10272.5|10267.7|10262.7|10277.7|10272.7|10263.7|10258.7|440
1686831600000|2023-06-15 12:20:00|10267.9|10262.9|10266.7|10261.7|10275.4|10270.4|10265.9|10260.9|187
1686831900000|2023-06-15 12:25:00|10266.9|10261.9|10266|10261|10271.4|10266.4|10265.9|10260.9|71
1686832200000|2023-06-15 12:30:00|10275.2|10266.2|10252.4|10247.4|10275.2|10267.4|10246.9|10241.9|500
1686832500000|2023-06-15 12:35:00|10252.2|10247.2|10253.9|10248.9|10255.4|10250.4|10248.7|10243.7|173
1686832800000|2023-06-15 12:40:00|10254.2|10249.2|10246.4|10241.4|10254.4|10249.4|10243.4|10238.4|185
1686833100000|2023-06-15 12:45:00|10246.2|10241.2|10248.9|10243.9|10248.9|10243.9|10241.9|10236.9|258
1686833400000|2023-06-15 12:50:00|10248.7|10243.7|10252.9|10247.9|10257.4|10252.4|10246.9|10241.9|623
1686833700000|2023-06-15 12:55:00|10252.7|10247.7|10250.4|10245.4|10259.4|10254.4|10249.7|10244.7|235
1686834000000|2023-06-15 13:00:00|10250.7|10245.7|10253.4|10248.4|10254.7|10249.7|10240.7|10235.7|386
1686834300000|2023-06-15 13:05:00|10252.9|10247.9|10245.2|10240.2|10253.2|10248.2|10245.2|10240.2|201
1686834600000|2023-06-15 13:10:00|10244.9|10239.9|10241.4|10236.4|10248.2|10243.2|10240.4|10235.4|459
1686834900000|2023-06-15 13:15:00|10241.2|10236.2|10229.9|10224.9|10242.2|10237.2|10229.9|10224.9|277
1686835200000|2023-06-15 13:20:00|10229.4|10224.4|10233.2|10228.2|10235.4|10230.4|10226.9|10221.9|369
1686835500000|2023-06-15 13:25:00|10233.4|10228.4|10230.9|10225.9|10233.4|10228.4|10226.2|10221.2|223
1686835800000|2023-06-15 13:30:00|10230.7|10225.7|10229.7|10224.7|10235.7|10230.7|10229.2|10224.2|266
1686836100000|2023-06-15 13:35:00|10229.4|10224.4|10234.9|10229.9|10236.9|10231.9|10228.7|10223.7|398
1686836400000|2023-06-15 13:40:00|10234.7|10229.7|10225.7|10220.7|10235.4|10230.4|10223.9|10218.9|331
1686836700000|2023-06-15 13:45:00|10225.4|10220.4|10219.9|10214.9|10226.2|10221.2|10219.9|10214.9|166
1686837000000|2023-06-15 13:50:00|10220.2|10215.2|10217.9|10212.9|10221.4|10216.4|10216.9|10211.9|200
1686837300000|2023-06-15 13:55:00|10218.2|10213.2|10215.7|10210.7|10219.9|10214.9|10214.2|10209.2|121
1686837600000|2023-06-15 14:00:00|10215.4|10210.4|10211.4|10206.4|10216.2|10211.2|10210.4|10205.4|198
1686837900000|2023-06-15 14:05:00|10210.9|10205.9|10207.4|10202.4|10211.4|10206.4|10205.4|10200.4|332
1686838200000|2023-06-15 14:10:00|10206.9|10201.9|10211.2|10206.2|10213.9|10208.9|10205.9|10200.9|74
1686838500000|2023-06-15 14:15:00|10211.4|10206.4|10203.4|10198.4|10211.4|10206.4|10202.9|10197.9|363
1686838800000|2023-06-15 14:20:00|10203.2|10198.2|10198.9|10193.9|10204.4|10199.4|10197.9|10192.9|194
1686839100000|2023-06-15 14:25:00|10199.2|10194.2|10197.4|10192.4|10199.9|10194.9|10195.9|10190.9|179
1686839400000|2023-06-15 14:30:00|10197.2|10192.2|10197.4|10192.4|10201.4|10196.4|10196.4|10191.4|200
1686839700000|2023-06-15 14:35:00|10197.7|10192.7|10200.4|10195.4|10200.7|10195.7|10194.4|10189.4|344
1686840000000|2023-06-15 14:40:00|10200.7|10195.7|10198.2|10193.2|10201.2|10196.2|10197.2|10192.2|98
1686840300000|2023-06-15 14:45:00|10198.4|10193.4|10195.9|10190.9|10199.9|10194.9|10195.9|10190.9|114
1686840600000|2023-06-15 14:50:00|10196.2|10191.2|10202.4|10197.4|10203.4|10198.4|10195.9|10190.9|201
1686840900000|2023-06-15 14:55:00|10202.6|10197.6|10203.6|10198.6|10205.4|10200.4|10201.9|10196.9|245
1686841200000|2023-06-15 15:00:00|10204.1|10199.1|10198.4|10193.4|10204.4|10199.4|10196.9|10191.9|193
1686841500000|2023-06-15 15:05:00|10198.9|10193.9|10200.4|10195.4|10202.9|10197.9|10197.6|10192.6|162
1686841800000|2023-06-15 15:10:00|10200.1|10195.1|10200.4|10195.4|10201.9|10196.9|10198.9|10193.9|122
1686842100000|2023-06-15 15:15:00|10200.6|10195.6|10201.6|10196.6|10203.1|10198.1|10197.4|10192.4|263
1686842400000|2023-06-15 15:20:00|10201.4|10196.4|10195.9|10190.9|10201.9|10196.9|10194.9|10189.9|166
1686842700000|2023-06-15 15:25:00|10195.6|10190.6|10192.4|10187.4|10196.4|10191.4|10191.9|10186.9|97
1686843000000|2023-06-15 15:30:00|10192.6|10187.6|10190.1|10185.1|10193.9|10188.9|10189.4|10184.4|125
1686843300000|2023-06-15 15:35:00|10189.9|10184.9|10189.4|10184.4|10191.4|10186.4|10189.4|10184.4|95
1686843600000|2023-06-15 15:40:00|10189.1|10184.1|10187.9|10182.9|10190.4|10185.4|10187.9|10182.9|50
1686843900000|2023-06-15 15:45:00|10187.4|10182.4|10190.4|10185.4|10190.9|10185.9|10186.9|10181.9|66
1686844200000|2023-06-15 15:50:00|10189.9|10184.9|10189.9|10184.9|10191.4|10186.4|10189.1|10184.1|32
1686844500000|2023-06-15 15:55:00|10189.6|10184.6|10189.4|10184.4|10191.1|10186.1|10188.4|10183.4|47
1686844800000|2023-06-15 16:00:00|10189.1|10184.1|10189.4|10184.4|10189.6|10184.6|10187.4|10182.4|47
1686845100000|2023-06-15 16:05:00|10189.1|10184.1|10185.4|10180.4|10189.4|10184.4|10184.9|10179.9|47
1686845400000|2023-06-15 16:10:00|10185.1|10180.1|10182.9|10177.9|10185.9|10180.9|10182.9|10177.9|112
1686845700000|2023-06-15 16:15:00|10183.1|10178.1|10182.9|10177.9|10183.6|10178.6|10181.6|10176.6|83
1686846000000|2023-06-15 16:20:00|10183.1|10178.1|10178.6|10173.6|10183.4|10178.4|10178.4|10173.4|80
1686846300000|2023-06-15 16:25:00|10178.9|10173.9|10179.9|10174.9|10181.9|10176.9|10177.9|10172.9|86
1686846600000|2023-06-15 16:30:00|10180.1|10175.1|10181.4|10176.4|10181.9|10176.9|10179.9|10174.9|99
1686846900000|2023-06-15 16:35:00|10181.1|10176.1|10182.4|10177.4|10184.4|10179.4|10181.1|10176.1|47
1686847200000|2023-06-15 16:40:00|10182.1|10177.1|10180.9|10175.9|10182.9|10177.9|10179.4|10174.4|50
1686847500000|2023-06-15 16:45:00|10180.6|10175.6|10178.9|10173.9|10182.1|10177.1|10178.9|10173.9|27
1686847800000|2023-06-15 16:50:00|10178.6|10173.6|10178.4|10173.4|10178.9|10173.9|10177.4|10172.4|26
1686848100000|2023-06-15 16:55:00|10178.9|10173.9|10179.9|10174.9|10180.6|10175.6|10178.9|10173.9|78
1686848400000|2023-06-15 17:00:00|10180.4|10175.4|10182.9|10177.9|10183.4|10178.4|10178.6|10173.6|87
1686848700000|2023-06-15 17:05:00|10183.1|10178.1|10180.4|10175.4|10184.1|10179.1|10180.4|10175.4|53
1686849000000|2023-06-15 17:10:00|10180.1|10175.1|10180.9|10175.9|10180.9|10175.9|10178.6|10173.6|27
1686849300000|2023-06-15 17:15:00|10180.6|10175.6|10180.4|10175.4|10180.6|10175.6|10178.9|10173.9|13
1686849600000|2023-06-15 17:20:00|10180.6|10175.6|10179.4|10174.4|10180.6|10175.6|10178.9|10173.9|47
1686849900000|2023-06-15 17:25:00|10179.1|10174.1|10179.4|10174.4|10181.4|10176.4|10178.9|10173.9|21
1686850200000|2023-06-15 17:30:00|10179.6|10174.6|10178.3|10173.3|10179.8|10174.8|10178.3|10173.3|24
1686850500000|2023-06-15 17:35:00|10178.6|10173.6|10179.3|10174.3|10179.8|10174.8|10176.8|10171.8|16
1686850800000|2023-06-15 17:40:00|10179.1|10174.1|10177.1|10172.1|10179.3|10174.3|10176.8|10171.8|13
1686851100000|2023-06-15 17:45:00|10177.3|10172.3|10174.3|10169.3|10177.3|10172.3|10173.8|10168.8|66
1686851400000|2023-06-15 17:50:00|10174.1|10169.1|10177.3|10172.3|10177.8|10172.8|10173.8|10168.8|65
1686851700000|2023-06-15 17:55:00|10176.8|10171.8|10179.8|10174.8|10180.1|10175.1|10176.3|10171.3|52
1686852000000|2023-06-15 18:00:00|10179.6|10174.6|10177.6|10172.6|10179.6|10174.6|10177.6|10172.6|14
1686852300000|2023-06-15 18:05:00|10177.8|10172.8|10178.8|10173.8|10178.8|10173.8|10176.3|10171.3|21
1686852600000|2023-06-15 18:10:00|10179.3|10174.3|10179.1|10174.1|10180.3|10175.3|10178.3|10173.3|39
1686852900000|2023-06-15 18:15:00|10178.8|10173.8|10180.3|10175.3|10180.3|10175.3|10178.3|10173.3|15
1686853200000|2023-06-15 18:20:00|10179.8|10174.8|10178.6|10173.6|10180.3|10175.3|10177.8|10172.8|14
1686853500000|2023-06-15 18:25:00|10178.3|10173.3|10178.3|10173.3|10179.3|10174.3|10177.8|10172.8|13
1686853800000|2023-06-15 18:30:00|10178.8|10173.8|10177.8|10172.8|10178.8|10173.8|10177.1|10172.1|24
1686854100000|2023-06-15 18:35:00|10177.3|10172.3|10177.3|10172.3|10178.1|10173.1|10176.8|10171.8|30
1686854400000|2023-06-15 18:40:00|10176.8|10171.8|10176.3|10171.3|10177.3|10172.3|10175.8|10170.8|195
1686854700000|2023-06-15 18:45:00|10176.1|10171.1|10175.3|10170.3|10176.6|10171.6|10174.8|10169.8|24
1686855000000|2023-06-15 18:50:00|10175.6|10170.6|10174.8|10169.8|10175.8|10170.8|10174.8|10169.8|24
1686855300000|2023-06-15 18:55:00|10175.1|10170.1|10173.8|10168.8|10175.3|10170.3|10173.8|10168.8|2683
1686855600000|2023-06-15 19:00:00|10174.3|10169.3|10175.8|10170.8|10176.3|10171.3|10173.3|10168.3|58
1686855900000|2023-06-15 19:05:00|10175.6|10170.6|10174.6|10169.6|10176.3|10171.3|10174.3|10169.3|30
1686856200000|2023-06-15 19:10:00|10174.8|10169.8|10174.3|10169.3|10175.8|10170.8|10173.6|10168.6|10
1686856500000|2023-06-15 19:15:00|10174.1|10169.1|10172.3|10167.3|10174.3|10169.3|10171.8|10166.8|75
1686856800000|2023-06-15 19:20:00|10172.1|10167.1|10175.3|10170.3|10175.6|10170.6|10172.1|10167.1|34
1686857100000|2023-06-15 19:25:00|10175.1|10170.1|10174.8|10169.8|10175.8|10170.8|10174.1|10169.1|39
1686857400000|2023-06-15 19:30:00|10175.1|10170.1|10175.8|10170.8|10176.3|10171.3|10174.6|10169.6|143
1686857700000|2023-06-15 19:35:00|10176.3|10171.3|10176.1|10171.1|10176.3|10171.3|10175.3|10170.3|37
1686858000000|2023-06-15 19:40:00|10176.3|10171.3|10178.3|10173.3|10178.3|10173.3|10175.3|10170.3|31
1686858300000|2023-06-15 19:45:00|10178.1|10173.1|10176.8|10171.8|10178.1|10173.1|10176.3|10171.3|34
1686858600000|2023-06-15 19:50:00|10176.6|10171.6|10176.3|10171.3|10177.3|10172.3|10175.3|10170.3|28
1686858900000|2023-06-15 19:55:00|10176.6|10171.6|10176.1|10171.1|10177.3|10172.3|10175.3|10170.3|53
1686859200000|2023-06-15 20:00:00|10176.3|10171.3|10176.3|10171.3|10176.6|10171.6|10175.3|10170.3|91
1686859500000|2023-06-15 20:05:00|10176.1|10171.1|10176.1|10171.1|10176.3|10171.3|10175.8|10170.8|6
1686859800000|2023-06-15 20:10:00|10176.3|10171.3|10176.6|10171.6|10176.8|10171.8|10176.1|10171.1|27
1686860100000|2023-06-15 20:15:00|10176.3|10171.3|10176.1|10171.1|10176.6|10171.6|10175.6|10170.6|26
1686860400000|2023-06-15 20:20:00|10176|10171|10176.5|10171.5|10176.8|10171.8|10176|10171|0
1686860700000|2023-06-15 20:25:00|10176.8|10171.8|10176.5|10171.5|10176.8|10171.8|10176.5|10171.5|13
1686861000000|2023-06-15 20:30:00|10176.8|10171.8|10177|10172|10177|10172|10176.3|10171.3|7
1686861300000|2023-06-15 20:35:00|10176.8|10171.8|10177|10172|10177.3|10172.3|10176.3|10171.3|4
1686861600000|2023-06-15 20:40:00|10176.5|10171.5|10177.3|10172.3|10177.3|10172.3|10176.5|10171.5|4
1686861900000|2023-06-15 20:45:00|10177.5|10172.5|10177.5|10172.5|10178|10173|10177|10172|20
1686862200000|2023-06-15 20:50:00|10177.3|10172.3|10177.8|10172.8|10177.8|10172.8|10177|10172|7
1686862500000|2023-06-15 20:55:00|10177|10172|10181.5|10174.5|10183.3|10174.8|10177|10172|22
1686873600000|2023-06-16 00:00:00|10176.7|10171.7|10174.7|10169.7|10177.2|10172.2|10173.7|10168.7|89
1686873900000|2023-06-16 00:05:00|10174.5|10169.5|10174|10169|10174.7|10169.7|10172.2|10167.2|24
1686874200000|2023-06-16 00:10:00|10173.7|10168.7|10171.7|10166.7|10173.7|10168.7|10171.5|10166.5|50
1686874500000|2023-06-16 00:15:00|10171.5|10166.5|10172.7|10167.7|10173|10168|10171|10166|30
1686874800000|2023-06-16 00:20:00|10173|10168|10174.2|10169.2|10174.2|10169.2|10173|10168|12
1686875100000|2023-06-16 00:25:00|10174.5|10169.5|10175.2|10170.2|10175.2|10170.2|10173.5|10168.5|10
1686875400000|2023-06-16 00:30:00|10175|10170|10176|10171|10177.7|10172.7|10174.7|10169.7|93
1686875700000|2023-06-16 00:35:00|10176.2|10171.2|10176.7|10171.7|10176.7|10171.7|10175.5|10170.5|28
1686876000000|2023-06-16 00:40:00|10176.5|10171.5|10175|10170|10176.7|10171.7|10174.7|10169.7|17
1686876300000|2023-06-16 00:45:00|10175.2|10170.2|10176.5|10171.5|10176.5|10171.5|10175|10170|16
1686876600000|2023-06-16 00:50:00|10176.7|10171.7|10178|10173|10179.2|10174.2|10176.5|10171.5|18
1686876900000|2023-06-16 00:55:00|10178.2|10173.2|10177.7|10172.7|10178.7|10173.7|10177.2|10172.2|31
1686877200000|2023-06-16 01:00:00|10177.5|10172.5|10174|10169|10177.7|10172.7|10173.2|10168.2|33
1686877500000|2023-06-16 01:05:00|10174.2|10169.2|10175|10170|10175|10170|10173.2|10168.2|36
1686877800000|2023-06-16 01:10:00|10175.2|10170.2|10174.7|10169.7|10176|10171|10174|10169|14
1686878100000|2023-06-16 01:15:00|10174.5|10169.5|10175.5|10170.5|10177|10172|10174.2|10169.2|4
1686878400000|2023-06-16 01:20:00|10175.2|10170.2|10177.5|10172.5|10177.7|10172.7|10175.2|10170.2|10
1686878700000|2023-06-16 01:25:00|10177.2|10172.2|10176.7|10171.7|10178.7|10173.7|10176.2|10171.2|7
1686879000000|2023-06-16 01:30:00|10177|10172|10177.5|10172.5|10179.2|10174.2|10176.2|10171.2|22
1686879300000|2023-06-16 01:35:00|10177.7|10172.7|10175.5|10170.5|10177.7|10172.7|10175|10170|8
1686879600000|2023-06-16 01:40:00|10175.7|10170.7|10172.7|10167.7|10176.2|10171.2|10172.7|10167.7|14
1686879900000|2023-06-16 01:45:00|10171.7|10166.7|10170.5|10165.5|10171.7|10166.7|10169.7|10164.7|88
1686880200000|2023-06-16 01:50:00|10170.2|10165.2|10170.7|10165.7|10171.7|10166.7|10170.2|10165.2|6
1686880500000|2023-06-16 01:55:00|10171|10166|10175|10170|10175|10170|10171|10166|19
1686880800000|2023-06-16 02:00:00|10174.7|10169.7|10176.5|10171.5|10176.5|10171.5|10173|10168|17
1686881100000|2023-06-16 02:05:00|10176.2|10171.2|10175.7|10170.7|10176.5|10171.5|10174.7|10169.7|13
1686881400000|2023-06-16 02:10:00|10176|10171|10175.5|10170.5|10176.2|10171.2|10174.5|10169.5|14
1686881700000|2023-06-16 02:15:00|10175.2|10170.2|10176|10171|10176.7|10171.7|10174.7|10169.7|12
1686882000000|2023-06-16 02:20:00|10176.2|10171.2|10176|10171|10176.7|10171.7|10175|10170|4
1686882300000|2023-06-16 02:25:00|10176.2|10171.2|10177.2|10172.2|10178|10173|10176|10171|17
1686882600000|2023-06-16 02:30:00|10177|10172|10177.7|10172.7|10180.7|10175.7|10175.7|10170.7|18
1686882900000|2023-06-16 02:35:00|10177.5|10172.5|10177.2|10172.2|10178.5|10173.5|10177|10172|2
1686883200000|2023-06-16 02:40:00|10177.5|10172.5|10178.5|10173.5|10179.5|10174.5|10176.5|10171.5|12
1686883500000|2023-06-16 02:45:00|10178.2|10173.2|10184.2|10179.2|10187.2|10182.2|10177.7|10172.7|324
1686883800000|2023-06-16 02:50:00|10184.5|10179.5|10186.9|10181.9|10187.5|10182.5|10184.2|10179.2|25
1686884100000|2023-06-16 02:55:00|10186.7|10181.7|10187.9|10182.9|10189.9|10184.9|10185.7|10180.7|26
1686884400000|2023-06-16 03:00:00|10187.7|10182.7|10184.4|10179.4|10187.9|10182.9|10182.9|10177.9|44
1686884700000|2023-06-16 03:05:00|10184.7|10179.7|10183.2|10178.2|10184.7|10179.7|10181.2|10176.2|22
1686885000000|2023-06-16 03:10:00|10182.9|10177.9|10184.7|10179.7|10185.4|10180.4|10182.7|10177.7|19
1686885300000|2023-06-16 03:15:00|10184.4|10179.4|10185.2|10180.2|10185.7|10180.7|10183.7|10178.7|11
1686885600000|2023-06-16 03:20:00|10185.4|10180.4|10181.7|10176.7|10185.4|10180.4|10180.9|10175.9|12
1686885900000|2023-06-16 03:25:00|10181.9|10176.9|10179.2|10174.2|10181.9|10176.9|10178.7|10173.7|26
1686886200000|2023-06-16 03:30:00|10179.7|10174.7|10180.2|10175.2|10180.9|10175.9|10178.7|10173.7|32
1686886500000|2023-06-16 03:35:00|10180.4|10175.4|10181.7|10176.7|10181.9|10176.9|10180.4|10175.4|19
1686886800000|2023-06-16 03:40:00|10181.4|10176.4|10180.7|10175.7|10181.9|10176.9|10180.2|10175.2|9
1686887100000|2023-06-16 03:45:00|10180.9|10175.9|10181.2|10176.2|10182.4|10177.4|10180.7|10175.7|8
1686887400000|2023-06-16 03:50:00|10181.4|10176.4|10183.9|10178.9|10184.2|10179.2|10181.4|10176.4|16
1686887700000|2023-06-16 03:55:00|10183.7|10178.7|10184.7|10179.7|10185.2|10180.2|10183.2|10178.2|16
1686888000000|2023-06-16 04:00:00|10184.9|10179.9|10185.9|10180.9|10186.2|10181.2|10184.7|10179.7|21
1686888300000|2023-06-16 04:05:00|10185.7|10180.7|10184.4|10179.4|10186.2|10181.2|10183.7|10178.7|5
1686888600000|2023-06-16 04:10:00|10184.7|10179.7|10182.9|10177.9|10184.7|10179.7|10182.2|10177.2|10
1686888900000|2023-06-16 04:15:00|10183.2|10178.2|10181.9|10176.9|10183.2|10178.2|10181.7|10176.7|8
1686889200000|2023-06-16 04:20:00|10182.2|10177.2|10183.2|10178.2|10183.7|10178.7|10181.9|10176.9|2
1686889500000|2023-06-16 04:25:00|10182.9|10177.9|10182.2|10177.2|10183.4|10178.4|10181.7|10176.7|6
1686889800000|2023-06-16 04:30:00|10182.4|10177.4|10181.7|10176.7|10182.7|10177.7|10181.4|10176.4|0
1686890100000|2023-06-16 04:35:00|10181.4|10176.4|10183.2|10178.2|10184.2|10179.2|10181.4|10176.4|8
1686890400000|2023-06-16 04:40:00|10183.4|10178.4|10183.7|10178.7|10183.9|10178.9|10182.7|10177.7|2
1686890700000|2023-06-16 04:45:00|10183.4|10178.4|10184.7|10179.7|10185.4|10180.4|10183.2|10178.2|9
1686891000000|2023-06-16 04:50:00|10184.9|10179.9|10183.4|10178.4|10185.4|10180.4|10183.2|10178.2|14
1686891300000|2023-06-16 04:55:00|10183.7|10178.7|10185.4|10180.4|10185.7|10180.7|10182.7|10177.7|15
1686891600000|2023-06-16 05:00:00|10185.7|10180.7|10185.2|10180.2|10186.7|10181.7|10184.7|10179.7|11
1686891900000|2023-06-16 05:05:00|10184.9|10179.9|10186.2|10181.2|10186.2|10181.2|10184.7|10179.7|6
1686892200000|2023-06-16 05:10:00|10186.4|10181.4|10186.4|10181.4|10187.2|10182.2|10185.7|10180.7|5
1686892500000|2023-06-16 05:15:00|10186.7|10181.7|10185.2|10180.2|10186.7|10181.7|10185.2|10180.2|7
1686892800000|2023-06-16 05:20:00|10185.4|10180.4|10183.7|10178.7|10185.7|10180.7|10183.7|10178.7|18
1686893100000|2023-06-16 05:25:00|10183.4|10178.4|10183.7|10178.7|10183.7|10178.7|10181.7|10176.7|25
1686893400000|2023-06-16 05:30:00|10183.4|10178.4|10182.7|10177.7|10183.9|10178.9|10182.7|10177.7|19
1686893700000|2023-06-16 05:35:00|10182.9|10177.9|10184.2|10179.2|10184.4|10179.4|10181.2|10176.2|35
1686894000000|2023-06-16 05:40:00|10184.4|10179.4|10181.7|10176.7|10185.2|10180.2|10181.2|10176.2|11
1686894300000|2023-06-16 05:45:00|10181.9|10176.9|10180.2|10175.2|10181.9|10176.9|10179.7|10174.7|7
1686894600000|2023-06-16 05:50:00|10179.9|10174.9|10181.2|10176.2|10182.9|10177.9|10179.9|10174.9|18
1686894900000|2023-06-16 05:55:00|10181.4|10176.4|10183.7|10178.7|10184.2|10179.2|10181.4|10176.4|21
1686895200000|2023-06-16 06:00:00|10183.4|10178.4|10181.9|10176.9|10183.7|10178.7|10180.7|10175.7|22
1686895500000|2023-06-16 06:05:00|10181.7|10176.7|10179.2|10174.2|10181.9|10176.9|10177.7|10172.7|18
1686895800000|2023-06-16 06:10:00|10179.4|10174.4|10177.7|10172.7|10179.7|10174.7|10176.4|10171.4|10
1686896100000|2023-06-16 06:15:00|10177.4|10172.4|10175.4|10170.4|10178.2|10173.2|10175.2|10170.2|23
1686896400000|2023-06-16 06:20:00|10175.7|10170.7|10171.6|10166.6|10175.7|10170.7|10168.6|10163.6|62
1686896700000|2023-06-16 06:25:00|10171.4|10166.4|10171.6|10166.6|10173.1|10168.1|10170.1|10165.1|21
1686897000000|2023-06-16 06:30:00|10171.9|10166.9|10167.6|10162.6|10172.6|10167.6|10166.1|10161.1|46
1686897300000|2023-06-16 06:35:00|10167.4|10162.4|10172.1|10167.1|10172.1|10167.1|10167.4|10162.4|46
1686897600000|2023-06-16 06:40:00|10172.4|10167.4|10178.6|10173.6|10180.1|10175.1|10172.4|10167.4|48
1686897900000|2023-06-16 06:45:00|10178.4|10173.4|10178.4|10173.4|10179.1|10174.1|10175.9|10170.9|7
1686898200000|2023-06-16 06:50:00|10178.6|10173.6|10177.6|10172.6|10181.1|10176.1|10177.1|10172.1|31
1686898500000|2023-06-16 06:55:00|10177.9|10172.9|10179.6|10174.6|10180.1|10175.1|10175.1|10170.1|20
1686898800000|2023-06-16 07:00:00|10179.4|10174.4|10180.4|10175.4|10182.1|10177.1|10176.6|10171.6|37
1686899100000|2023-06-16 07:05:00|10180.1|10175.1|10184.1|10179.1|10184.6|10179.6|10178.9|10173.9|31
1686899400000|2023-06-16 07:10:00|10183.9|10178.9|10184.6|10179.6|10185.1|10180.1|10182.6|10177.6|36
1686899700000|2023-06-16 07:15:00|10184.4|10179.4|10188.6|10183.6|10189.9|10184.9|10184.1|10179.1|46
1686900000000|2023-06-16 07:20:00|10188.9|10183.9|10190.9|10185.9|10192.9|10187.9|10188.6|10183.6|75
1686900300000|2023-06-16 07:25:00|10190.6|10185.6|10187.1|10182.1|10191.9|10186.9|10187.1|10182.1|18
1686900600000|2023-06-16 07:30:00|10187.6|10182.6|10185.4|10180.4|10187.6|10182.6|10182.1|10177.1|72
1686900900000|2023-06-16 07:35:00|10185.6|10180.6|10186.6|10181.6|10188.6|10183.6|10184.9|10179.9|25
1686901200000|2023-06-16 07:40:00|10186.9|10181.9|10185.6|10180.6|10188.4|10183.4|10182.6|10177.6|32
1686901500000|2023-06-16 07:45:00|10185.9|10180.9|10188.4|10183.4|10189.1|10184.1|10185.4|10180.4|12
1686901800000|2023-06-16 07:50:00|10188.6|10183.6|10188.9|10183.9|10191.4|10186.4|10188.1|10183.1|32
1686902100000|2023-06-16 07:55:00|10188.6|10183.6|10186.9|10181.9|10189.4|10184.4|10184.6|10179.6|29
1686902400000|2023-06-16 08:00:00|10186.6|10181.6|10187.4|10182.4|10191.1|10186.1|10185.6|10180.6|35
1686902700000|2023-06-16 08:05:00|10187.6|10182.6|10188.6|10183.6|10189.4|10184.4|10187.1|10182.1|17
1686903000000|2023-06-16 08:10:00|10188.4|10183.4|10186.1|10181.1|10189.6|10184.6|10186.1|10181.1|17
1686903300000|2023-06-16 08:15:00|10186.4|10181.4|10183.6|10178.6|10186.6|10181.6|10181.4|10176.4|57
1686903600000|2023-06-16 08:20:00|10183.4|10178.4|10182.9|10177.9|10184.1|10179.1|10181.6|10176.6|11
1686903900000|2023-06-16 08:25:00|10182.6|10177.6|10184.1|10179.1|10187.4|10182.4|10182.1|10177.1|25
1686904200000|2023-06-16 08:30:00|10183.9|10178.9|10181.9|10176.9|10185.9|10180.9|10180.4|10175.4|44
1686904500000|2023-06-16 08:35:00|10182.1|10177.1|10181.1|10176.1|10182.6|10177.6|10180.1|10175.1|21
1686904800000|2023-06-16 08:40:00|10181.6|10176.6|10183.9|10178.9|10184.1|10179.1|10181.4|10176.4|20
1686905100000|2023-06-16 08:45:00|10183.6|10178.6|10179.1|10174.1|10184.9|10179.9|10178.6|10173.6|32
1686905400000|2023-06-16 08:50:00|10178.6|10173.6|10177.9|10172.9|10179.1|10174.1|10176.6|10171.6|19
1686905700000|2023-06-16 08:55:00|10178.1|10173.1|10179.6|10174.6|10180.6|10175.6|10177.6|10172.6|19
1686906000000|2023-06-16 09:00:00|10179.9|10174.9|10179.6|10174.6|10180.1|10175.1|10177.9|10172.9|36
1686906300000|2023-06-16 09:05:00|10179.9|10174.9|10182.4|10177.4|10182.6|10177.6|10179.6|10174.6|30
1686906600000|2023-06-16 09:10:00|10182.6|10177.6|10185.1|10180.1|10185.1|10180.1|10181.6|10176.6|46
1686906900000|2023-06-16 09:15:00|10184.6|10179.6|10184.1|10179.1|10186.1|10181.1|10182.4|10177.4|24
1686907200000|2023-06-16 09:20:00|10184.4|10179.4|10181.1|10176.1|10184.4|10179.4|10180.9|10175.9|24
1686907500000|2023-06-16 09:25:00|10180.9|10175.9|10181.1|10176.1|10183.1|10178.1|10180.6|10175.6|14
1686907800000|2023-06-16 09:30:00|10181.6|10176.6|10183.4|10178.4|10184.1|10179.1|10181.1|10176.1|16
1686908100000|2023-06-16 09:35:00|10183.1|10178.1|10182.6|10177.6|10184.1|10179.1|10181.6|10176.6|17
1686908400000|2023-06-16 09:40:00|10182.9|10177.9|10181.6|10176.6|10182.9|10177.9|10181.1|10176.1|13
1686908700000|2023-06-16 09:45:00|10181.1|10176.1|10183.1|10178.1|10184.1|10179.1|10181.1|10176.1|21
1686909000000|2023-06-16 09:50:00|10183.4|10178.4|10182.8|10177.8|10184.8|10179.8|10181.9|10176.9|9
1686909300000|2023-06-16 09:55:00|10182.6|10177.6|10180.1|10175.1|10183.6|10178.6|10179.8|10174.8|3
1686909600000|2023-06-16 10:00:00|10180.3|10175.3|10182.1|10177.1|10182.6|10177.6|10179.6|10174.6|22
1686909900000|2023-06-16 10:05:00|10181.8|10176.8|10182.6|10177.6|10183.1|10178.1|10180.3|10175.3|23
1686910200000|2023-06-16 10:10:00|10182.1|10177.1|10181.6|10176.6|10182.3|10177.3|10180.1|10175.1|17
1686910500000|2023-06-16 10:15:00|10181.8|10176.8|10181.6|10176.6|10183.6|10178.6|10181.3|10176.3|13
1686910800000|2023-06-16 10:20:00|10181.3|10176.3|10181.1|10176.1|10181.8|10176.8|10180.1|10175.1|7
1686911100000|2023-06-16 10:25:00|10181.3|10176.3|10181.8|10176.8|10182.1|10177.1|10179.8|10174.8|7
1686911400000|2023-06-16 10:30:00|10182.1|10177.1|10180.1|10175.1|10182.8|10177.8|10179.1|10174.1|19
1686911700000|2023-06-16 10:35:00|10179.8|10174.8|10179.6|10174.6|10181.3|10176.3|10178.6|10173.6|27
1686912000000|2023-06-16 10:40:00|10180.3|10175.3|10179.3|10174.3|10182.1|10177.1|10179.1|10174.1|14
1686912300000|2023-06-16 10:45:00|10179.6|10174.6|10178.6|10173.6|10180.1|10175.1|10178.6|10173.6|16
1686912600000|2023-06-16 10:50:00|10178.8|10173.8|10180.6|10175.6|10181.1|10176.1|10178.6|10173.6|31
1686912900000|2023-06-16 10:55:00|10181.1|10176.1|10182.1|10177.1|10182.3|10177.3|10179.6|10174.6|20
1686913200000|2023-06-16 11:00:00|10182.3|10177.3|10175.8|10170.8|10182.3|10177.3|10174.1|10169.1|247
1686913500000|2023-06-16 11:05:00|10175.6|10170.6|10175.3|10170.3|10178.6|10173.6|10174.6|10169.6|48
1686913800000|2023-06-16 11:10:00|10175.6|10170.6|10174.3|10169.3|10178.1|10173.1|10173.8|10168.8|24
1686914100000|2023-06-16 11:15:00|10174.1|10169.1|10178.6|10173.6|10178.8|10173.8|10174.1|10169.1|24
1686914400000|2023-06-16 11:20:00|10178.8|10173.8|10176.1|10171.1|10179.6|10174.6|10175.6|10170.6|24
1686914700000|2023-06-16 11:25:00|10176.3|10171.3|10173.1|10168.1|10176.6|10171.6|10172.8|10167.8|14
1686915000000|2023-06-16 11:30:00|10172.8|10167.8|10173.6|10168.6|10173.8|10168.8|10172.1|10167.1|25
1686915300000|2023-06-16 11:35:00|10173.8|10168.8|10170.8|10165.8|10175.1|10170.1|10170.6|10165.6|17
1686915600000|2023-06-16 11:40:00|10170.6|10165.6|10173.6|10168.6|10173.8|10168.8|10170.6|10165.6|31
1686915900000|2023-06-16 11:45:00|10173.3|10168.3|10168.8|10163.8|10173.3|10168.3|10168.6|10163.6|26
1686916200000|2023-06-16 11:50:00|10168.6|10163.6|10167.6|10162.6|10169.6|10164.6|10167.3|10162.3|19
1686916500000|2023-06-16 11:55:00|10167.3|10162.3|10170.6|10165.6|10171.1|10166.1|10166.6|10161.6|95
1686916800000|2023-06-16 12:00:00|10170.3|10165.3|10169.6|10164.6|10171.1|10166.1|10168.1|10163.1|37
1686917100000|2023-06-16 12:05:00|10170.1|10165.1|10166.1|10161.1|10170.6|10165.6|10164.1|10159.1|78
1686917400000|2023-06-16 12:10:00|10165.8|10160.8|10164.8|10159.8|10166.8|10161.8|10163.8|10158.8|44
1686917700000|2023-06-16 12:15:00|10164.6|10159.6|10165.1|10160.1|10165.6|10160.6|10161.8|10156.8|100
1686918000000|2023-06-16 12:20:00|10165.6|10160.6|10164.3|10159.3|10167.6|10162.6|10163.3|10158.3|40
1686918300000|2023-06-16 12:25:00|10164.1|10159.1|10163.8|10158.8|10164.6|10159.6|10161.1|10156.1|118
1686918600000|2023-06-16 12:30:00|10164.1|10159.1|10165.6|10160.6|10165.6|10160.6|10161.6|10156.6|59
1686918900000|2023-06-16 12:35:00|10165.8|10160.8|10171.1|10166.1|10171.6|10166.6|10165.6|10160.6|70
1686919200000|2023-06-16 12:40:00|10170.6|10165.6|10174.1|10169.1|10175.1|10170.1|10170.1|10165.1|72
1686919500000|2023-06-16 12:45:00|10173.6|10168.6|10177.1|10172.1|10177.6|10172.6|10172.6|10167.6|115
1686919800000|2023-06-16 12:50:00|10178.1|10173.1|10177.6|10172.6|10179.3|10174.3|10176.3|10171.3|76
1686920100000|2023-06-16 12:55:00|10177.1|10172.1|10178.6|10173.6|10180.1|10175.1|10177.1|10172.1|68
1686920400000|2023-06-16 13:00:00|10178.8|10173.8|10178.1|10173.1|10179.1|10174.1|10175.8|10170.8|60
1686920700000|2023-06-16 13:05:00|10177.8|10172.8|10180.5|10175.5|10180.6|10175.6|10177.8|10172.8|33
1686921000000|2023-06-16 13:10:00|10180.6|10175.6|10183.5|10178.5|10186.3|10181.3|10180.1|10175.1|56
1686921300000|2023-06-16 13:15:00|10183.8|10178.8|10180.5|10175.5|10184|10179|10179.3|10174.3|48
1686921600000|2023-06-16 13:20:00|10180.8|10175.8|10175|10170|10180.8|10175.8|10175|10170|65
1686921900000|2023-06-16 13:25:00|10175.3|10170.3|10177.5|10172.5|10179|10174|10175|10170|72
1686922200000|2023-06-16 13:30:00|10177.3|10172.3|10179.5|10174.5|10182|10177|10176.8|10171.8|84
1686922500000|2023-06-16 13:35:00|10179.8|10174.8|10174|10169|10183.3|10178.3|10173.5|10168.5|90
1686922800000|2023-06-16 13:40:00|10173.8|10168.8|10174.5|10169.5|10178.3|10173.3|10173.5|10168.5|71
1686923100000|2023-06-16 13:45:00|10175|10170|10179.5|10174.5|10180.8|10175.8|10175|10170|83
1686923400000|2023-06-16 13:50:00|10179.3|10174.3|10176.5|10171.5|10179.8|10174.8|10174|10169|53
1686923700000|2023-06-16 13:55:00|10176.3|10171.3|10174.8|10169.8|10177.5|10172.5|10173.5|10168.5|39
1686924000000|2023-06-16 14:00:00|10172.6|10163.6|10165|10160|10175.5|10170.5|10163.8|10158.8|283
1686924300000|2023-06-16 14:05:00|10164.5|10159.5|10179|10174|10180|10175|10163.5|10158.5|301
1686924600000|2023-06-16 14:10:00|10178.8|10173.8|10185|10180|10185.5|10180.5|10177|10172|2299
1686924900000|2023-06-16 14:15:00|10185.3|10180.3|10188.8|10183.8|10189.5|10184.5|10184.3|10179.3|233
1686925200000|2023-06-16 14:20:00|10189|10184|10189.5|10184.5|10191.5|10186.5|10186|10181|60
1686925500000|2023-06-16 14:25:00|10189.8|10184.8|10189.5|10184.5|10193.5|10188.5|10188.5|10183.5|82
1686925800000|2023-06-16 14:30:00|10189.8|10184.8|10185|10180|10190.3|10185.3|10184.5|10179.5|100
1686926100000|2023-06-16 14:35:00|10185.3|10180.3|10186|10181|10188.5|10183.5|10184.5|10179.5|86
1686926400000|2023-06-16 14:40:00|10185.8|10180.8|10189|10184|10189|10184|10184|10179|93
1686926700000|2023-06-16 14:45:00|10188.8|10183.8|10194.3|10189.3|10195.5|10190.5|10188.3|10183.3|117
1686927000000|2023-06-16 14:50:00|10194.5|10189.5|10194.8|10189.8|10200.3|10195.3|10194.3|10189.3|205
1686927300000|2023-06-16 14:55:00|10194.5|10189.5|10195|10190|10195.5|10190.5|10192|10187|89
1686927600000|2023-06-16 15:00:00|10195.3|10190.3|10193.5|10188.5|10197|10192|10192.3|10187.3|175
1686927900000|2023-06-16 15:05:00|10193.8|10188.8|10193.8|10188.8|10197.3|10192.3|10192.3|10187.3|55
1686928200000|2023-06-16 15:10:00|10194|10189|10192|10187|10195|10190|10191.5|10186.5|31
1686928500000|2023-06-16 15:15:00|10191.5|10186.5|10193.5|10188.5|10194|10189|10190|10185|48
1686928800000|2023-06-16 15:20:00|10193.3|10188.3|10197|10192|10197.3|10192.3|10192.5|10187.5|39
1686929100000|2023-06-16 15:25:00|10196.8|10191.8|10194.8|10189.8|10198|10193|10194.8|10189.8|24
1686929400000|2023-06-16 15:30:00|10194.5|10189.5|10195|10190|10196.5|10191.5|10194|10189|93
1686929700000|2023-06-16 15:35:00|10195.3|10190.3|10199.3|10194.3|10201.3|10196.3|10194|10189|62
1686930000000|2023-06-16 15:40:00|10199.5|10194.5|10201.5|10196.5|10201.8|10196.8|10199.3|10194.3|21
1686930300000|2023-06-16 15:45:00|10201|10196|10200.8|10195.8|10201.5|10196.5|10200.3|10195.3|24
1686930600000|2023-06-16 15:50:00|10201|10196|10201.3|10196.3|10203.5|10198.5|10200.5|10195.5|95
1686930900000|2023-06-16 15:55:00|10201.5|10196.5|10200.3|10195.3|10203|10198|10199.5|10194.5|29
1686931200000|2023-06-16 16:00:00|10200.5|10195.5|10199|10194|10200.5|10195.5|10197.5|10192.5|41
1686931500000|2023-06-16 16:05:00|10199.2|10194.2|10197.8|10192.8|10199.5|10194.5|10197|10192|23
1686931800000|2023-06-16 16:10:00|10197.5|10192.5|10198.7|10193.7|10199.7|10194.7|10197|10192|38
1686932100000|2023-06-16 16:15:00|10198.5|10193.5|10197.3|10192.3|10199.5|10194.5|10197.3|10192.3|16
1686932400000|2023-06-16 16:20:00|10197.2|10192.2|10197|10192|10197.7|10192.7|10196.5|10191.5|17
1686932700000|2023-06-16 16:25:00|10197.2|10192.2|10197.2|10192.2|10198.2|10193.2|10196.5|10191.5|22
1686933000000|2023-06-16 16:30:00|10197.5|10192.5|10196.5|10191.5|10197.5|10192.5|10195.5|10190.5|25
1686933300000|2023-06-16 16:35:00|10196.2|10191.2|10195|10190|10197.7|10192.7|10194.5|10189.5|15
1686933600000|2023-06-16 16:40:00|10195.2|10190.2|10194|10189|10196|10191|10193.5|10188.5|21
1686933900000|2023-06-16 16:45:00|10194.2|10189.2|10195|10190|10196.2|10191.2|10194.2|10189.2|16
1686934200000|2023-06-16 16:50:00|10195.2|10190.2|10194.5|10189.5|10196|10191|10193.5|10188.5|12
1686934500000|2023-06-16 16:55:00|10194.2|10189.2|10193|10188|10195.2|10190.2|10193|10188|15
1686934800000|2023-06-16 17:00:00|10193.2|10188.2|10192.5|10187.5|10193.5|10188.5|10191.5|10186.5|95
1686935100000|2023-06-16 17:05:00|10192.2|10187.2|10191.2|10186.2|10192.5|10187.5|10190.7|10185.7|16
1686935400000|2023-06-16 17:10:00|10191.5|10186.5|10190.7|10185.7|10192.7|10187.7|10190.5|10185.5|12
1686935700000|2023-06-16 17:15:00|10191|10186|10190|10185|10191|10186|10189.5|10184.5|12
1686936000000|2023-06-16 17:20:00|10189.7|10184.7|10188.5|10183.5|10190|10185|10188.2|10183.2|30
1686936300000|2023-06-16 17:25:00|10188.2|10183.2|10187.5|10182.5|10188.5|10183.5|10186.3|10181.3|17
1686936600000|2023-06-16 17:30:00|10187.3|10182.3|10188|10183|10189|10184|10186.8|10181.8|16
1686936900000|2023-06-16 17:35:00|10187.7|10182.7|10189|10184|10189.7|10184.7|10187.7|10182.7|8
1686937200000|2023-06-16 17:40:00|10188.7|10183.7|10190|10185|10190.5|10185.5|10188|10183|18
1686937500000|2023-06-16 17:45:00|10189.7|10184.7|10189|10184|10190|10185|10188.5|10183.5|11
1686937800000|2023-06-16 17:50:00|10188.7|10183.7|10188.2|10183.2|10189|10184|10187.5|10182.5|14
1686938100000|2023-06-16 17:55:00|10188.5|10183.5|10187.5|10182.5|10191.2|10186.2|10187.2|10182.2|12
1686938400000|2023-06-16 18:00:00|10187.7|10182.7|10188|10183|10188.5|10183.5|10186.5|10181.5|27
1686938700000|2023-06-16 18:05:00|10187.7|10182.7|10187.7|10182.7|10188.5|10183.5|10187.2|10182.2|34
1686939000000|2023-06-16 18:10:00|10188|10183|10187|10182|10188|10183|10187|10182|12
1686939300000|2023-06-16 18:15:00|10186.7|10181.7|10187|10182|10188.2|10183.2|10186.5|10181.5|14
1686939600000|2023-06-16 18:20:00|10187.2|10182.2|10187.7|10182.7|10188|10183|10186.2|10181.2|10
1686939900000|2023-06-16 18:25:00|10187.5|10182.5|10188.5|10183.5|10189|10184|10187.5|10182.5|76
1686940200000|2023-06-16 18:30:00|10189|10184|10191|10186|10191.5|10186.5|10188.5|10183.5|110
1686940500000|2023-06-16 18:35:00|10190.5|10185.5|10190.2|10185.2|10191|10186|10189.2|10184.2|28
1686940800000|2023-06-16 18:40:00|10190|10185|10188.5|10183.5|10190.5|10185.5|10188|10183|14
1686941100000|2023-06-16 18:45:00|10188.2|10183.2|10186.7|10181.7|10189|10184|10186.5|10181.5|24
1686941400000|2023-06-16 18:50:00|10186.5|10181.5|10186.5|10181.5|10187.2|10182.2|10186.2|10181.2|34
1686941700000|2023-06-16 18:55:00|10186.2|10181.2|10185.5|10180.5|10187.5|10182.5|10184.2|10179.2|266
1686942000000|2023-06-16 19:00:00|10186.5|10181.5|10187|10182|10188.7|10183.7|10186.5|10181.5|133
1686942300000|2023-06-16 19:05:00|10186.5|10181.5|10189|10184|10189|10184|10186.5|10181.5|55
1686942600000|2023-06-16 19:10:00|10188.7|10183.7|10189.5|10184.5|10190.5|10185.5|10188.5|10183.5|14
1686942900000|2023-06-16 19:15:00|10190|10185|10187.5|10182.5|10190|10185|10187.5|10182.5|76
1686943200000|2023-06-16 19:20:00|10187.7|10182.7|10187|10182|10188|10183|10186|10181|44
1686943500000|2023-06-16 19:25:00|10187.2|10182.2|10188.5|10183.5|10188.7|10183.7|10187.2|10182.2|26
1686943800000|2023-06-16 19:30:00|10188.7|10183.7|10188|10183|10188.7|10183.7|10187.2|10182.2|5
1686944100000|2023-06-16 19:35:00|10188.2|10183.2|10187|10182|10188.5|10183.5|10186.5|10181.5|17
1686944400000|2023-06-16 19:40:00|10187.2|10182.2|10188|10183|10188|10183|10186.5|10181.5|11
1686944700000|2023-06-16 19:45:00|10187.7|10182.7|10188.7|10183.7|10189|10184|10187.2|10182.2|6
1686945000000|2023-06-16 19:50:00|10188.5|10183.5|10190|10185|10190|10185|10188.2|10183.2|19
1686945300000|2023-06-16 19:55:00|10190.2|10185.2|10194|10189|10194.5|10189.5|10190|10185|162
1686945600000|2023-06-16 20:00:00|10193.7|10188.7|10192.2|10187.2|10194.5|10189.5|10192|10187|85
1686945900000|2023-06-16 20:05:00|10192.4|10187.4|10192.7|10187.7|10192.7|10187.7|10191.2|10186.2|10
1686946200000|2023-06-16 20:10:00|10192.5|10187.5|10192.4|10187.4|10193.2|10188.2|10192.2|10187.2|6
1686946500000|2023-06-16 20:15:00|10192.2|10187.2|10191.7|10186.7|10192.4|10187.4|10191.2|10186.2|4
1686946800000|2023-06-16 20:20:00|10191.4|10186.4|10190.7|10185.7|10191.7|10186.7|10190.4|10185.4|5
1686947100000|2023-06-16 20:25:00|10190.5|10185.5|10192.5|10187.5|10192.9|10187.9|10190.5|10185.5|38
1686947400000|2023-06-16 20:30:00|10192.2|10187.2|10192.4|10187.4|10192.9|10187.9|10192.2|10187.2|28
1686947700000|2023-06-16 20:35:00|10192.2|10187.2|10191.4|10186.4|10192.4|10187.4|10190.7|10185.7|2
1686948000000|2023-06-16 20:40:00|10191.7|10186.7|10191.7|10186.7|10191.9|10186.9|10191.4|10186.4|3
1686948300000|2023-06-16 20:45:00|10191.9|10186.9|10189.9|10184.9|10191.9|10186.9|10189.7|10184.7|20
1686948600000|2023-06-16 20:50:00|10189.7|10184.7|10190.4|10185.4|10190.7|10185.7|10189.7|10184.7|0
1686948900000|2023-06-16 20:55:00|10190.7|10185.7|10188.4|10183.4|10190.7|10185.7|10188.4|10183.4|8
1687125600000|2023-06-18 22:00:00|10190|10185|10186.5|10181.5|10190|10185|10186.5|10181.5|20
1687125900000|2023-06-18 22:05:00|10186.2|10181.2|10188|10183|10188.5|10183.5|10186|10181|14
1687126200000|2023-06-18 22:10:00|10188.2|10183.2|10190.7|10185.7|10190.7|10185.7|10188|10183|0
1687126500000|2023-06-18 22:15:00|10190.5|10185.5|10190.7|10185.7|10191.2|10186.2|10190.2|10185.2|0
1687126800000|2023-06-18 22:20:00|10191|10186|10191.7|10186.7|10192.2|10187.2|10190.7|10185.7|0
1687127100000|2023-06-18 22:25:00|10191.5|10186.5|10189.7|10184.7|10191.5|10186.5|10189.7|10184.7|0
1687127400000|2023-06-18 22:30:00|10190|10185|10191|10186|10191|10186|10189.5|10184.5|1
1687127700000|2023-06-18 22:35:00|10190.7|10185.7|10189.7|10184.7|10191|10186|10189.7|10184.7|1
1687128000000|2023-06-18 22:40:00|10190|10185|10190|10185|10190|10185|10189.5|10184.5|0
1687128300000|2023-06-18 22:45:00|10189.7|10184.7|10189|10184|10190|10185|10189|10184|5
1687128600000|2023-06-18 22:50:00|10188.7|10183.7|10189|10184|10189.2|10184.2|10188.5|10183.5|2
1687128900000|2023-06-18 22:55:00|10188.7|10183.7|10188.2|10183.2|10189|10184|10187.5|10182.5|1
1687129200000|2023-06-18 23:00:00|10187.5|10182.5|10188.5|10183.5|10189|10184|10187.5|10182.5|4
1687129500000|2023-06-18 23:05:00|10188.7|10183.7|10188.7|10183.7|10189|10184|10188.2|10183.2|1
1687129800000|2023-06-18 23:10:00|10188.5|10183.5|10189.5|10184.5|10189.5|10184.5|10188|10183|3
1687130100000|2023-06-18 23:15:00|10189.2|10184.2|10189|10184|10189.5|10184.5|10188.7|10183.7|0
1687130400000|2023-06-18 23:20:00|10189.2|10184.2|10190.5|10185.5|10190.5|10185.5|10188.9|10183.9|1
1687130700000|2023-06-18 23:25:00|10190.2|10185.2|10190.5|10185.5|10190.7|10185.7|10190.2|10185.2|0
1687131000000|2023-06-18 23:30:00|10190.7|10185.7|10191.5|10186.5|10191.9|10186.9|10190.4|10185.4|0
1687131300000|2023-06-18 23:35:00|10191.7|10186.7|10191.7|10186.7|10191.7|10186.7|10190.7|10185.7|3
1687131600000|2023-06-18 23:40:00|10191.5|10186.5|10190.5|10185.5|10191.9|10186.9|10190.4|10185.4|4
1687131900000|2023-06-18 23:45:00|10190.4|10185.4|10191|10186|10191|10186|10189.9|10184.9|0
1687132200000|2023-06-18 23:50:00|10190.7|10185.7|10191.2|10186.2|10191.2|10186.2|10190.4|10185.4|0
1687132500000|2023-06-18 23:55:00|10191|10186|10190.4|10185.4|10191.2|10186.2|10190.4|10185.4|2
1687132800000|2023-06-19 00:00:00|10190.7|10185.7|10187.7|10182.7|10190.7|10185.7|10186.7|10181.7|57
1687133100000|2023-06-19 00:05:00|10187.9|10182.9|10187.9|10182.9|10188.4|10183.4|10185.4|10180.4|2
1687133400000|2023-06-19 00:10:00|10187.7|10182.7|10189.2|10184.2|10189.4|10184.4|10187.7|10182.7|3
1687133700000|2023-06-19 00:15:00|10189.4|10184.4|10189.7|10184.7|10190.2|10185.2|10188.7|10183.7|6
1687134000000|2023-06-19 00:20:00|10189.4|10184.4|10188.7|10183.7|10189.7|10184.7|10188.7|10183.7|3
1687134300000|2023-06-19 00:25:00|10188.9|10183.9|10190.2|10185.2|10190.4|10185.4|10188.2|10183.2|1
1687134600000|2023-06-19 00:30:00|10190.4|10185.4|10193.7|10188.7|10194.2|10189.2|10190.2|10185.2|10
1687134900000|2023-06-19 00:35:00|10193.9|10188.9|10193.4|10188.4|10194.2|10189.2|10192.2|10187.2|4
1687135200000|2023-06-19 00:40:00|10193.2|10188.2|10194.9|10189.9|10195.2|10190.2|10193.2|10188.2|17
1687135500000|2023-06-19 00:45:00|10194.7|10189.7|10192.7|10187.7|10194.7|10189.7|10192.2|10187.2|7
1687135800000|2023-06-19 00:50:00|10192.4|10187.4|10196.2|10191.2|10196.7|10191.7|10192.2|10187.2|11
1687136100000|2023-06-19 00:55:00|10196.4|10191.4|10195.7|10190.7|10196.9|10191.9|10195.7|10190.7|9
1687136400000|2023-06-19 01:00:00|10195.4|10190.4|10193.7|10188.7|10196.4|10191.4|10192.2|10187.2|29
1687136700000|2023-06-19 01:05:00|10193.9|10188.9|10196.2|10191.2|10196.2|10191.2|10193.2|10188.2|1
1687137000000|2023-06-19 01:10:00|10196.4|10191.4|10196.9|10191.9|10197.9|10192.9|10195.7|10190.7|15
1687137300000|2023-06-19 01:15:00|10196.7|10191.7|10194.4|10189.4|10196.7|10191.7|10194.2|10189.2|11
1687137600000|2023-06-19 01:20:00|10194.7|10189.7|10196.4|10191.4|10196.4|10191.4|10194.2|10189.2|3
1687137900000|2023-06-19 01:25:00|10196.7|10191.7|10195.4|10190.4|10196.9|10191.9|10195.2|10190.2|1
1687138200000|2023-06-19 01:30:00|10195.7|10190.7|10196.1|10191.1|10196.1|10191.1|10192.7|10187.7|6
1687138500000|2023-06-19 01:35:00|10196.2|10191.2|10194.7|10189.7|10196.4|10191.4|10194.7|10189.7|10
1687138800000|2023-06-19 01:40:00|10194.4|10189.4|10198.1|10193.1|10198.1|10193.1|10194.2|10189.2|24
1687139100000|2023-06-19 01:45:00|10198.2|10193.2|10196.4|10191.4|10198.2|10193.2|10196.2|10191.2|19
1687139400000|2023-06-19 01:50:00|10196.2|10191.2|10195.7|10190.7|10196.6|10191.6|10195.2|10190.2|3
1687139700000|2023-06-19 01:55:00|10195.9|10190.9|10196.1|10191.1|10197.2|10192.2|10195.4|10190.4|1
1687140000000|2023-06-19 02:00:00|10196.4|10191.4|10195.9|10190.9|10196.4|10191.4|10194.1|10189.1|10
1687140300000|2023-06-19 02:05:00|10196.1|10191.1|10194.7|10189.7|10196.4|10191.4|10194.7|10189.7|4
1687140600000|2023-06-19 02:10:00|10194.6|10189.6|10195.9|10190.9|10196.9|10191.9|10194.6|10189.6|6
1687140900000|2023-06-19 02:15:00|10195.7|10190.7|10196.6|10191.6|10196.9|10191.9|10194.9|10189.9|2
1687141200000|2023-06-19 02:20:00|10196.9|10191.9|10195.6|10190.6|10196.9|10191.9|10195.6|10190.6|7
1687141500000|2023-06-19 02:25:00|10195.4|10190.4|10193.6|10188.6|10195.6|10190.6|10193.6|10188.6|8
1687141800000|2023-06-19 02:30:00|10193.1|10188.1|10194.1|10189.1|10194.6|10189.6|10193.1|10188.1|14
1687142100000|2023-06-19 02:35:00|10194.4|10189.4|10193.6|10188.6|10194.6|10189.6|10193.6|10188.6|14
1687142400000|2023-06-19 02:40:00|10193.9|10188.9|10194.6|10189.6|10194.6|10189.6|10193.1|10188.1|5
1687142700000|2023-06-19 02:45:00|10194.9|10189.9|10193.6|10188.6|10195.1|10190.1|10193.6|10188.6|2
1687143000000|2023-06-19 02:50:00|10193.9|10188.9|10193.9|10188.9|10195.1|10190.1|10193.4|10188.4|2
1687143300000|2023-06-19 02:55:00|10194.1|10189.1|10196.1|10191.1|10196.4|10191.4|10194.1|10189.1|6
1687143600000|2023-06-19 03:00:00|10196.6|10191.6|10197.1|10192.1|10197.1|10192.1|10195.9|10190.9|2
1687143900000|2023-06-19 03:05:00|10196.9|10191.9|10197.1|10192.1|10197.4|10192.4|10196.1|10191.1|5
1687144200000|2023-06-19 03:10:00|10197.4|10192.4|10197.4|10192.4|10197.6|10192.6|10196.6|10191.6|5
1687144500000|2023-06-19 03:15:00|10197.1|10192.1|10197.1|10192.1|10197.6|10192.6|10196.6|10191.6|3
1687144800000|2023-06-19 03:20:00|10196.9|10191.9|10198.4|10193.4|10198.6|10193.6|10196.9|10191.9|6
1687145100000|2023-06-19 03:25:00|10198.1|10193.1|10196.6|10191.6|10198.6|10193.6|10196.6|10191.6|2
1687145400000|2023-06-19 03:30:00|10196.1|10191.1|10196.1|10191.1|10196.1|10191.1|10194.6|10189.6|23
1687145700000|2023-06-19 03:35:00|10195.9|10190.9|10195.6|10190.6|10196.6|10191.6|10195.1|10190.1|49
1687146000000|2023-06-19 03:40:00|10195.9|10190.9|10194.6|10189.6|10196.6|10191.6|10194.1|10189.1|17
1687146300000|2023-06-19 03:45:00|10194.9|10189.9|10195.9|10190.9|10196.1|10191.1|10194.4|10189.4|5
1687146600000|2023-06-19 03:50:00|10196.1|10191.1|10194.4|10189.4|10196.1|10191.1|10194.4|10189.4|4
1687146900000|2023-06-19 03:55:00|10194.1|10189.1|10193.9|10188.9|10194.1|10189.1|10193.1|10188.1|0
1687147200000|2023-06-19 04:00:00|10193.6|10188.6|10194.9|10189.9|10195.6|10190.6|10193.6|10188.6|8
1687147500000|2023-06-19 04:05:00|10194.6|10189.6|10195.9|10190.9|10196.9|10191.9|10194.6|10189.6|6
1687147800000|2023-06-19 04:10:00|10196.1|10191.1|10195.6|10190.6|10196.1|10191.1|10194.9|10189.9|7
1687148100000|2023-06-19 04:15:00|10195.4|10190.4|10197.1|10192.1|10197.1|10192.1|10195.1|10190.1|6
1687148400000|2023-06-19 04:20:00|10196.9|10191.9|10196.1|10191.1|10197.6|10192.6|10196.1|10191.1|22
1687148700000|2023-06-19 04:25:00|10196.4|10191.4|10194.6|10189.6|10196.6|10191.6|10193.6|10188.6|7
1687149000000|2023-06-19 04:30:00|10194.4|10189.4|10195.1|10190.1|10196.4|10191.4|10194.4|10189.4|7
1687149300000|2023-06-19 04:35:00|10195.4|10190.4|10195.6|10190.6|10195.6|10190.6|10195.1|10190.1|3
1687149600000|2023-06-19 04:40:00|10195.9|10190.9|10195.6|10190.6|10196.1|10191.1|10194.6|10189.6|5
1687149900000|2023-06-19 04:45:00|10195.9|10190.9|10195.6|10190.6|10196.6|10191.6|10195.6|10190.6|13
1687150200000|2023-06-19 04:50:00|10195.8|10190.8|10195.1|10190.1|10196.6|10191.6|10194.9|10189.9|2
1687150500000|2023-06-19 04:55:00|10194.9|10189.9|10193.6|10188.6|10194.9|10189.9|10193.1|10188.1|10
1687150800000|2023-06-19 05:00:00|10193.4|10188.4|10196.1|10191.1|10196.3|10191.3|10192.9|10187.9|10
1687151100000|2023-06-19 05:05:00|10195.9|10190.9|10194.6|10189.6|10196.1|10191.1|10194.6|10189.6|8
1687151400000|2023-06-19 05:10:00|10194.1|10189.1|10193.6|10188.6|10194.6|10189.6|10193.1|10188.1|6
1687151700000|2023-06-19 05:15:00|10193.9|10188.9|10193.4|10188.4|10194.1|10189.1|10193.4|10188.4|2
1687152000000|2023-06-19 05:20:00|10193.6|10188.6|10192.1|10187.1|10193.6|10188.6|10191.9|10186.9|2
1687152300000|2023-06-19 05:25:00|10191.9|10186.9|10191.1|10186.1|10192.3|10187.3|10190.9|10185.9|11
1687152600000|2023-06-19 05:30:00|10191.4|10186.4|10189.4|10184.4|10191.6|10186.6|10189.1|10184.1|15
1687152900000|2023-06-19 05:35:00|10189.1|10184.1|10189.6|10184.6|10190.3|10185.3|10188.9|10183.9|13
1687153200000|2023-06-19 05:40:00|10189.4|10184.4|10188.6|10183.6|10190.6|10185.6|10188.1|10183.1|9
1687153500000|2023-06-19 05:45:00|10188.9|10183.9|10189.1|10184.1|10189.4|10184.4|10187.4|10182.4|9
1687153800000|2023-06-19 05:50:00|10188.9|10183.9|10191.1|10186.1|10191.9|10186.9|10188.9|10183.9|11
1687154100000|2023-06-19 05:55:00|10190.9|10185.9|10189.8|10184.8|10191.1|10186.1|10188.4|10183.4|10
1687154400000|2023-06-19 06:00:00|10190.1|10185.1|10193.4|10188.4|10193.6|10188.6|10189.6|10184.6|21
1687154700000|2023-06-19 06:05:00|10193.6|10188.6|10192.4|10187.4|10194.3|10189.3|10191.6|10186.6|2
1687155000000|2023-06-19 06:10:00|10192.6|10187.6|10192.4|10187.4|10193.1|10188.1|10191.1|10186.1|15
1687155300000|2023-06-19 06:15:00|10192.1|10187.1|10191.1|10186.1|10193.4|10188.4|10190.6|10185.6|4
1687155600000|2023-06-19 06:20:00|10191.4|10186.4|10194.1|10189.1|10196.1|10191.1|10190.9|10185.9|13
1687155900000|2023-06-19 06:25:00|10194.4|10189.4|10196.9|10191.9|10197.6|10192.6|10193.6|10188.6|21
1687156200000|2023-06-19 06:30:00|10196.6|10191.6|10195.4|10190.4|10197.1|10192.1|10195.1|10190.1|21
1687156500000|2023-06-19 06:35:00|10195.6|10190.6|10196.8|10191.8|10198.1|10193.1|10195.6|10190.6|7
1687156800000|2023-06-19 06:40:00|10196.6|10191.6|10196.6|10191.6|10197.3|10192.3|10195.4|10190.4|6
1687157100000|2023-06-19 06:45:00|10196.4|10191.4|10194.9|10189.9|10196.6|10191.6|10194.1|10189.1|6
1687157400000|2023-06-19 06:50:00|10195.1|10190.1|10196.8|10191.8|10197.4|10192.4|10194.9|10189.9|2
1687157700000|2023-06-19 06:55:00|10196.6|10191.6|10195.9|10190.9|10196.6|10191.6|10194.6|10189.6|6
1687158000000|2023-06-19 07:00:00|10195.6|10190.6|10195.4|10190.4|10198.8|10193.8|10193.9|10188.9|19
1687158300000|2023-06-19 07:05:00|10195.6|10190.6|10197.8|10192.8|10199.1|10194.1|10195.1|10190.1|28
1687158600000|2023-06-19 07:10:00|10198.1|10193.1|10195.8|10190.8|10198.3|10193.3|10195.1|10190.1|9
1687158900000|2023-06-19 07:15:00|10196.1|10191.1|10196.6|10191.6|10198.1|10193.1|10195.8|10190.8|6
1687159200000|2023-06-19 07:20:00|10196.8|10191.8|10197.1|10192.1|10199.1|10194.1|10196.1|10191.1|18
1687159500000|2023-06-19 07:25:00|10197.3|10192.3|10199.1|10194.1|10199.1|10194.1|10195.6|10190.6|9
1687159800000|2023-06-19 07:30:00|10198.8|10193.8|10194.3|10189.3|10201.1|10196.1|10193.8|10188.8|37
1687160100000|2023-06-19 07:35:00|10194.1|10189.1|10191.6|10186.6|10196.3|10191.3|10191.3|10186.3|11
1687160400000|2023-06-19 07:40:00|10191.3|10186.3|10195.8|10190.8|10195.8|10190.8|10190.6|10185.6|11
1687160700000|2023-06-19 07:45:00|10195.6|10190.6|10199.1|10194.1|10199.6|10194.6|10195.6|10190.6|25
1687161000000|2023-06-19 07:50:00|10199.3|10194.3|10198.3|10193.3|10201.1|10196.1|10198.1|10193.1|33
1687161300000|2023-06-19 07:55:00|10198.1|10193.1|10197.6|10192.6|10198.3|10193.3|10196.6|10191.6|17
1687161600000|2023-06-19 08:00:00|10197.3|10192.3|10194.3|10189.3|10197.6|10192.6|10193.6|10188.6|27
1687161900000|2023-06-19 08:05:00|10194.6|10189.6|10198.1|10193.1|10198.3|10193.3|10194.3|10189.3|15
1687162200000|2023-06-19 08:10:00|10197.8|10192.8|10195.6|10190.6|10198.1|10193.1|10193.6|10188.6|13
1687162500000|2023-06-19 08:15:00|10195.3|10190.3|10193.3|10188.3|10196.3|10191.3|10192.8|10187.8|8
1687162800000|2023-06-19 08:20:00|10193.6|10188.6|10192.3|10187.3|10194.6|10189.6|10191.8|10186.8|0
1687163100000|2023-06-19 08:25:00|10192.1|10187.1|10192.1|10187.1|10192.6|10187.6|10190.6|10185.6|12
1687163400000|2023-06-19 08:30:00|10192.3|10187.3|10196.6|10191.6|10197.1|10192.1|10192.1|10187.1|22
1687163700000|2023-06-19 08:35:00|10196.8|10191.8|10198.8|10193.8|10199.1|10194.1|10196.6|10191.6|14
1687164000000|2023-06-19 08:40:00|10198.6|10193.6|10195.1|10190.1|10198.8|10193.8|10194.6|10189.6|18
1687164300000|2023-06-19 08:45:00|10195.3|10190.3|10197.1|10192.1|10197.6|10192.6|10195.1|10190.1|0
1687164600000|2023-06-19 08:50:00|10197.3|10192.3|10198.1|10193.1|10199.1|10194.1|10196.1|10191.1|20
1687164900000|2023-06-19 08:55:00|10197.8|10192.8|10198.1|10193.1|10199|10194|10196.6|10191.6|17
1687165200000|2023-06-19 09:00:00|10198.3|10193.3|10199.3|10194.3|10200.1|10195.1|10198.1|10193.1|16
1687165500000|2023-06-19 09:05:00|10199.1|10194.1|10199.3|10194.3|10200.6|10195.6|10198.1|10193.1|9
1687165800000|2023-06-19 09:10:00|10199.1|10194.1|10199.1|10194.1|10199.6|10194.6|10197.6|10192.6|12
1687166100000|2023-06-19 09:15:00|10199.3|10194.3|10200.6|10195.6|10202.1|10197.1|10199.1|10194.1|34
1687166400000|2023-06-19 09:20:00|10200.3|10195.3|10199.8|10194.8|10201.3|10196.3|10199.3|10194.3|19
1687166700000|2023-06-19 09:25:00|10200|10195|10200|10195|10200.8|10195.8|10198.6|10193.6|2
1687167000000|2023-06-19 09:30:00|10200.3|10195.3|10204|10199|10204.5|10199.5|10200.3|10195.3|14
1687167300000|2023-06-19 09:35:00|10204.3|10199.3|10204.8|10199.8|10206|10201|10203.8|10198.8|1
1687167600000|2023-06-19 09:40:00|10205|10200|10206.8|10201.8|10207.8|10202.8|10204.8|10199.8|8
1687167900000|2023-06-19 09:45:00|10206.6|10201.6|10206.8|10201.8|10207|10202|10204.8|10199.8|9
1687168200000|2023-06-19 09:50:00|10206.6|10201.6|10210.8|10205.8|10211|10206|10206.6|10201.6|12
1687168500000|2023-06-19 09:55:00|10211|10206|10213.1|10208.1|10213.8|10208.8|10210.8|10205.8|21
1687168800000|2023-06-19 10:00:00|10213.3|10208.3|10214|10209|10214.5|10209.5|10212.8|10207.8|15
1687169100000|2023-06-19 10:05:00|10214.3|10209.3|10209.8|10204.8|10215.3|10210.3|10209.5|10204.5|33
1687169400000|2023-06-19 10:10:00|10209.5|10204.5|10208.3|10203.3|10209.5|10204.5|10207.8|10202.8|10
1687169700000|2023-06-19 10:15:00|10208.5|10203.5|10208.5|10203.5|10209.5|10204.5|10208.1|10203.1|2
1687170000000|2023-06-19 10:20:00|10208.8|10203.8|10209.8|10204.8|10211|10206|10208.5|10203.5|22
1687170300000|2023-06-19 10:25:00|10209.5|10204.5|10208.3|10203.3|10210.8|10205.8|10207.1|10202.1|7
1687170600000|2023-06-19 10:30:00|10208.1|10203.1|10209.1|10204.1|10209.5|10204.5|10207.5|10202.5|13
1687170900000|2023-06-19 10:35:00|10208.8|10203.8|10208|10203|10209.5|10204.5|10207.5|10202.5|15
1687171200000|2023-06-19 10:40:00|10207.8|10202.8|10207.3|10202.3|10208.5|10203.5|10206.5|10201.5|12
1687171500000|2023-06-19 10:45:00|10207.5|10202.5|10209.5|10204.5|10209.8|10204.8|10207.3|10202.3|11
1687171800000|2023-06-19 10:50:00|10209.8|10204.8|10209.3|10204.3|10210.8|10205.8|10209.3|10204.3|4
1687172100000|2023-06-19 10:55:00|10209.5|10204.5|10206.8|10201.8|10209.8|10204.8|10206.8|10201.8|20
1687172400000|2023-06-19 11:00:00|10206.6|10201.6|10207.5|10202.5|10209.3|10204.3|10206.6|10201.6|17
1687172700000|2023-06-19 11:05:00|10207.3|10202.3|10206.5|10201.5|10207.8|10202.8|10206|10201|13
1687173000000|2023-06-19 11:10:00|10206.7|10201.7|10206.5|10201.5|10207|10202|10205.5|10200.5|21
1687173300000|2023-06-19 11:15:00|10206|10201|10206.5|10201.5|10207|10202|10204.8|10199.8|11
1687173600000|2023-06-19 11:20:00|10206.7|10201.7|10206.5|10201.5|10208|10203|10206|10201|9
1687173900000|2023-06-19 11:25:00|10206.3|10201.3|10206.3|10201.3|10208.8|10203.8|10206|10201|7
1687174200000|2023-06-19 11:30:00|10206.5|10201.5|10206|10201|10207|10202|10205.5|10200.5|24
1687174500000|2023-06-19 11:35:00|10205.8|10200.8|10205.8|10200.8|10206.2|10201.2|10204.5|10199.5|23
1687174800000|2023-06-19 11:40:00|10205.7|10200.7|10203.7|10198.7|10206.5|10201.5|10202|10197|21
1687175100000|2023-06-19 11:45:00|10203.5|10198.5|10203.7|10198.7|10204|10199|10202.2|10197.2|13
1687175400000|2023-06-19 11:50:00|10204|10199|10202.5|10197.5|10204|10199|10201.5|10196.5|17
1687175700000|2023-06-19 11:55:00|10202.2|10197.2|10204.5|10199.5|10206.5|10201.5|10202.2|10197.2|18
1687176000000|2023-06-19 12:00:00|10204.7|10199.7|10204.2|10199.2|10204.7|10199.7|10202.2|10197.2|38
1687176300000|2023-06-19 12:05:00|10204|10199|10204.2|10199.2|10207|10202|10204|10199|20
1687176600000|2023-06-19 12:10:00|10203.7|10198.7|10202.5|10197.5|10203.7|10198.7|10202.5|10197.5|9
1687176900000|2023-06-19 12:15:00|10202.7|10197.7|10204|10199|10204.7|10199.7|10202.7|10197.7|6
1687177200000|2023-06-19 12:20:00|10204.2|10199.2|10199.7|10194.7|10204.2|10199.2|10199.5|10194.5|12
1687177500000|2023-06-19 12:25:00|10200|10195|10202|10197|10202|10197|10199.7|10194.7|17
1687177800000|2023-06-19 12:30:00|10202.2|10197.2|10205.7|10200.7|10205.7|10200.7|10202.2|10197.2|23
1687178100000|2023-06-19 12:35:00|10205.5|10200.5|10203.8|10198.8|10205.5|10200.5|10203.5|10198.5|5
1687178400000|2023-06-19 12:40:00|10203.5|10198.5|10204.5|10199.5|10206.5|10201.5|10203.5|10198.5|7
1687178700000|2023-06-19 12:45:00|10204.7|10199.7|10203.3|10198.3|10205.3|10200.3|10203|10198|21
1687179000000|2023-06-19 12:50:00|10203|10198|10203.5|10198.5|10204.2|10199.2|10201.8|10196.8|4
1687179300000|2023-06-19 12:55:00|10203.3|10198.3|10202.8|10197.8|10205.2|10200.2|10202.8|10197.8|5
1687179600000|2023-06-19 13:00:00|10203|10198|10203|10198|10204.8|10199.8|10203|10198|13
1687179900000|2023-06-19 13:05:00|10203.2|10198.2|10202|10197|10204.2|10199.2|10201.7|10196.7|20
1687180200000|2023-06-19 13:10:00|10202.7|10197.7|10204.7|10199.7|10205.7|10200.7|10202.7|10197.7|31
1687180500000|2023-06-19 13:15:00|10204.8|10199.8|10207.5|10202.5|10207.5|10202.5|10204.8|10199.8|40
1687180800000|2023-06-19 13:20:00|10207.7|10202.7|10209|10204|10210|10205|10207.7|10202.7|33
1687181100000|2023-06-19 13:25:00|10209.2|10204.2|10206.5|10201.5|10209.2|10204.2|10206.5|10201.5|22
1687181400000|2023-06-19 13:30:00|10206.2|10201.2|10206.2|10201.2|10207|10202|10204.5|10199.5|35
1687181700000|2023-06-19 13:35:00|10206|10201|10206.2|10201.2|10208|10203|10205.2|10200.2|21
1687182000000|2023-06-19 13:40:00|10206|10201|10206.5|10201.5|10208|10203|10205.2|10200.2|38
1687182300000|2023-06-19 13:45:00|10206.2|10201.2|10206.2|10201.2|10207.5|10202.5|10205.5|10200.5|23
1687182600000|2023-06-19 13:50:00|10206|10201|10206.2|10201.2|10208|10203|10205.7|10200.7|28
1687182900000|2023-06-19 13:55:00|10206|10201|10208.2|10203.2|10210|10205|10205.5|10200.5|36
1687183200000|2023-06-19 14:00:00|10208.5|10203.5|10209.5|10204.5|10209.5|10204.5|10206.9|10201.9|54
1687183500000|2023-06-19 14:05:00|10209.2|10204.2|10209.7|10204.7|10211|10206|10209|10204|36
1687183800000|2023-06-19 14:10:00|10209.5|10204.5|10213.5|10208.5|10213.7|10208.7|10208.5|10203.5|69
1687184100000|2023-06-19 14:15:00|10213.7|10208.7|10213.7|10208.7|10214.2|10209.2|10212.5|10207.5|33
1687184400000|2023-06-19 14:20:00|10213.5|10208.5|10212.4|10207.4|10213.5|10208.5|10211.9|10206.9|51
1687184700000|2023-06-19 14:25:00|10212.5|10207.5|10209.4|10204.4|10213|10208|10209.2|10204.2|80
1687185000000|2023-06-19 14:30:00|10209.9|10204.9|10209.4|10204.4|10210.9|10205.9|10208.9|10203.9|43
1687185300000|2023-06-19 14:35:00|10208.9|10203.9|10208.2|10203.2|10209.9|10204.9|10207.4|10202.4|37
1687185600000|2023-06-19 14:40:00|10208.4|10203.4|10210.2|10205.2|10210.9|10205.9|10208.2|10203.2|33
1687185900000|2023-06-19 14:45:00|10210|10205|10208.5|10203.5|10211.9|10206.9|10206.5|10201.5|45
1687186200000|2023-06-19 14:50:00|10208.7|10203.7|10206.4|10201.4|10209.2|10204.2|10205.4|10200.4|44
1687186500000|2023-06-19 14:55:00|10206.7|10201.7|10208.2|10203.2|10208.7|10203.7|10206.4|10201.4|27
1687186800000|2023-06-19 15:00:00|10208.4|10203.4|10207.9|10202.9|10208.9|10203.9|10206.4|10201.4|21
1687187100000|2023-06-19 15:05:00|10207.5|10202.5|10206.4|10201.4|10208.2|10203.2|10206.4|10201.4|12
1687187400000|2023-06-19 15:10:00|10206.2|10201.2|10207.7|10202.7|10207.9|10202.9|10205.7|10200.7|15
1687187700000|2023-06-19 15:15:00|10207.4|10202.4|10205.9|10200.9|10207.7|10202.7|10205.7|10200.7|9
1687188000000|2023-06-19 15:20:00|10206.2|10201.2|10206.4|10201.4|10207.4|10202.4|10205.9|10200.9|7
1687188300000|2023-06-19 15:25:00|10206.2|10201.2|10205.9|10200.9|10206.4|10201.4|10204.4|10199.4|28
1687188600000|2023-06-19 15:30:00|10206.2|10201.2|10206.9|10201.9|10207.4|10202.4|10204.9|10199.9|7
1687188900000|2023-06-19 15:35:00|10207.2|10202.2|10208.4|10203.4|10208.9|10203.9|10206.9|10201.9|15
1687189200000|2023-06-19 15:40:00|10208.2|10203.2|10206.9|10201.9|10208.2|10203.2|10206.9|10201.9|11
1687189500000|2023-06-19 15:45:00|10206.7|10201.7|10208.4|10203.4|10208.4|10203.4|10205.9|10200.9|7
1687189800000|2023-06-19 15:50:00|10208.2|10203.2|10209.9|10204.9|10209.9|10204.9|10207.4|10202.4|12
1687190100000|2023-06-19 15:55:00|10209.7|10204.7|10209.4|10204.4|10210.2|10205.2|10208.9|10203.9|17
1687190400000|2023-06-19 16:00:00|10209.7|10204.7|10206.9|10201.9|10209.9|10204.9|10206.9|10201.9|9
1687190700000|2023-06-19 16:05:00|10207.2|10202.2|10210.9|10205.9|10210.9|10205.9|10206.9|10201.9|8
1687191000000|2023-06-19 16:10:00|10210.7|10205.7|10211.2|10206.2|10211.4|10206.4|10210.4|10205.4|11
1687191300000|2023-06-19 16:15:00|10210.9|10205.9|10211.2|10206.2|10212.2|10207.2|10210.9|10205.9|8
1687191600000|2023-06-19 16:20:00|10210.9|10205.9|10211.4|10206.4|10211.9|10206.9|10210.7|10205.7|52
1687191900000|2023-06-19 16:25:00|10211.2|10206.2|10209.2|10204.2|10211.4|10206.4|10208.9|10203.9|31
1687192200000|2023-06-19 16:30:00|10209.4|10204.4|10212.4|10207.4|10212.4|10207.4|10209.2|10204.2|24
1687192500000|2023-06-19 16:35:00|10212.7|10207.7|10212.2|10207.2|10214.4|10209.4|10211.9|10206.9|38
1687192800000|2023-06-19 16:40:00|10212.4|10207.4|10212.2|10207.2|10212.7|10207.7|10211.7|10206.7|13
1687193100000|2023-06-19 16:45:00|10211.9|10206.9|10213.9|10208.9|10214.2|10209.2|10211.9|10206.9|61
1687193400000|2023-06-19 16:50:00|10213.4|10208.4|10212.4|10207.4|10213.4|10208.4|10211.9|10206.9|26
1687193700000|2023-06-19 16:55:00|10212.7|10207.7|10214.7|10209.7|10214.9|10209.9|10212.4|10207.4|48
1687194000000|2023-06-19 17:00:00|10214.9|10209.9|10214.2|10209.2|10214.9|10209.9|10213.7|10208.7|12
1687194300000|2023-06-19 17:05:00|10213.9|10208.9|10213.2|10208.2|10213.9|10208.9|10213.2|10208.2|5
1687194600000|2023-06-19 17:10:00|10213.4|10208.4|10213.2|10208.2|10213.4|10208.4|10213.2|10208.2|1
1687194900000|2023-06-19 17:15:00|10213.4|10208.4|10212.9|10207.9|10213.4|10208.4|10212.7|10207.7|2
1687195200000|2023-06-19 17:20:00|10213.2|10208.2|10213.4|10208.4|10213.4|10208.4|10212.7|10207.7|1
1687195500000|2023-06-19 17:25:00|10213.2|10208.2|10212.7|10207.7|10213.4|10208.4|10212.7|10207.7|4
1687195800000|2023-06-19 17:30:00|10212.9|10207.9|10212.2|10207.2|10212.9|10207.9|10212.2|10207.2|6
1687196100000|2023-06-19 17:35:00|10212.4|10207.4|10212.7|10207.7|10212.7|10207.7|10212.2|10207.2|3
1687196400000|2023-06-19 17:40:00|10212.9|10207.9|10212.2|10207.2|10212.9|10207.9|10211.9|10206.9|1
1687196700000|2023-06-19 17:45:00|10211.9|10206.9|10212.7|10207.7|10212.9|10207.9|10211.9|10206.9|0
1687197000000|2023-06-19 17:50:00|10212.4|10207.4|10212.4|10207.4|10212.9|10207.9|10212.4|10207.4|4
1687197300000|2023-06-19 17:55:00|10212.2|10207.2|10213.7|10208.7|10213.7|10208.7|10212.2|10207.2|2
1687197600000|2023-06-19 18:00:00|10213.9|10208.9|10213.2|10208.2|10213.9|10208.9|10212.2|10207.2|3
1687197900000|2023-06-19 18:05:00|10213.4|10208.4|10211.9|10206.9|10213.9|10208.9|10211.7|10206.7|4
1687198200000|2023-06-19 18:10:00|10211.4|10206.4|10211.9|10206.9|10211.9|10206.9|10210.4|10205.4|15
1687198500000|2023-06-19 18:15:00|||||||||1
1687198800000|2023-06-19 18:20:00|10212.2|10207.2|10211.4|10206.4|10212.2|10207.2|10211.4|10206.4|5
1687199100000|2023-06-19 18:25:00|10211.7|10206.7|10212.7|10207.7|10212.7|10207.7|10211.4|10206.4|4
1687199400000|2023-06-19 18:30:00|10212.9|10207.9|10213.9|10208.9|10213.9|10208.9|10212.9|10207.9|10
1687199700000|2023-06-19 18:35:00|10213.4|10208.4|10213.4|10208.4|10213.7|10208.7|10212.9|10207.9|2
1687200000000|2023-06-19 18:40:00|10213.2|10208.2|10213.7|10208.7|10213.7|10208.7|10213.2|10208.2|5
1687200300000|2023-06-19 18:45:00|10213.9|10208.9|10213.7|10208.7|10213.9|10208.9|10213.4|10208.4|1
1687200600000|2023-06-19 18:50:00|10213.4|10208.4|10213.4|10208.4|10213.7|10208.7|10213.2|10208.2|0
1687200900000|2023-06-19 18:55:00|10213.7|10208.7|10212.2|10207.2|10213.7|10208.7|10212.2|10207.2|2
1687201200000|2023-06-19 19:00:00|10212.4|10207.4|10212.4|10207.4|10212.4|10207.4|10212.4|10207.4|0
1687201500000|2023-06-19 19:05:00|10212.2|10207.2|10211.7|10206.7|10212.4|10207.4|10211.7|10206.7|8
1687201800000|2023-06-19 19:10:00|10211.9|10206.9|10212.2|10207.2|10212.2|10207.2|10211.7|10206.7|2
1687202100000|2023-06-19 19:15:00|10211.9|10206.9|10212.2|10207.2|10212.2|10207.2|10211.9|10206.9|0
1687202400000|2023-06-19 19:20:00|10212.4|10207.4|10212.2|10207.2|10212.4|10207.4|10212.2|10207.2|1
1687202700000|2023-06-19 19:25:00|10211.9|10206.9|10212.2|10207.2|10212.2|10207.2|10211.9|10206.9|0
1687203000000|2023-06-19 19:30:00|10211.9|10206.9|10212.7|10207.7|10212.7|10207.7|10211.9|10206.9|13
1687203300000|2023-06-19 19:35:00|10212.9|10207.9|10212.1|10207.1|10212.9|10207.9|10212.1|10207.1|7
1687203600000|2023-06-19 19:40:00|10211.9|10206.9|10211.4|10206.4|10211.9|10206.9|10211.1|10206.1|0
1687203900000|2023-06-19 19:45:00|10211.2|10206.2|10212.1|10207.1|10212.1|10207.1|10211.1|10206.1|1
1687204200000|2023-06-19 19:50:00|10211.9|10206.9|10211.6|10206.6|10211.9|10206.9|10211.6|10206.6|1
1687204500000|2023-06-19 19:55:00|10211.9|10206.9|10212.6|10207.6|10212.6|10207.6|10211.6|10206.6|4
1687204800000|2023-06-19 20:00:00|10212.4|10207.4|10212.4|10207.4|10212.6|10207.6|10211.6|10206.6|1
1687205100000|2023-06-19 20:05:00|10212.6|10207.6|10212.4|10207.4|10213.4|10208.4|10212.4|10207.4|0
1687205400000|2023-06-19 20:10:00|10212.6|10207.6|10212.4|10207.4|10212.6|10207.6|10212.4|10207.4|0
1687205700000|2023-06-19 20:15:00|10212.3|10207.3|10211.9|10206.9|10212.3|10207.3|10211.6|10206.6|6
1687206000000|2023-06-19 20:20:00|10211.6|10206.6|10210.6|10205.6|10211.9|10206.9|10210.4|10205.4|6
1687206300000|2023-06-19 20:25:00|10210.4|10205.4|10211.1|10206.1|10211.1|10206.1|10210.1|10205.1|2
1687206600000|2023-06-19 20:30:00|10210.9|10205.9|10210.9|10205.9|10211.1|10206.1|10210.4|10205.4|1
1687206900000|2023-06-19 20:35:00|10210.6|10205.6|10210.4|10205.4|10210.7|10205.7|10210.1|10205.1|17
1687207200000|2023-06-19 20:40:00|10210.1|10205.1|10210.1|10205.1|10210.4|10205.4|10209.6|10204.6|0
1687207500000|2023-06-19 20:45:00|10209.9|10204.9|10209.4|10204.4|10209.9|10204.9|10209.1|10204.1|1
1687207800000|2023-06-19 20:50:00|10209.6|10204.6|10209.2|10204.2|10209.9|10204.9|10209.1|10204.1|3
1687208100000|2023-06-19 20:55:00|10209.4|10204.4|10211.1|10204.1|10211.1|10205.4|10208.2|10203.2|2
1687219200000|2023-06-20 00:00:00|10208.6|10203.6|10208.3|10203.3|10209.6|10204.6|10205.8|10200.8|47
1687219500000|2023-06-20 00:05:00|10208.1|10203.1|10207.6|10202.6|10209.6|10204.6|10206.6|10201.6|8
1687219800000|2023-06-20 00:10:00|10207.4|10202.4|10208.3|10203.3|10209.8|10204.8|10207.4|10202.4|1
1687220100000|2023-06-20 00:15:00|10208.4|10203.4|10211.8|10206.8|10212.6|10207.6|10207.8|10202.8|40
1687220400000|2023-06-20 00:20:00|10212.1|10207.1|10213.8|10208.8|10214.3|10209.3|10211.6|10206.6|10
1687220700000|2023-06-20 00:25:00|10213.6|10208.6|10213.8|10208.8|10214.9|10209.9|10212.8|10207.8|8
1687221000000|2023-06-20 00:30:00|10214.1|10209.1|10214.3|10209.3|10214.4|10209.4|10212.8|10207.8|5
1687221300000|2023-06-20 00:35:00|10214.4|10209.4|10215.1|10210.1|10215.3|10210.3|10214.1|10209.1|7
1687221600000|2023-06-20 00:40:00|10214.8|10209.8|10213.3|10208.3|10215.1|10210.1|10212.6|10207.6|1
1687221900000|2023-06-20 00:45:00|10213.1|10208.1|10212.9|10207.9|10213.8|10208.8|10211.9|10206.9|2
1687222200000|2023-06-20 00:50:00|10212.6|10207.6|10213.6|10208.6|10214.1|10209.1|10211.4|10206.4|25
1687222500000|2023-06-20 00:55:00|10213.4|10208.4|10211.6|10206.6|10213.9|10208.9|10211.1|10206.1|3
1687222800000|2023-06-20 01:00:00|10211.8|10206.8|10211.1|10206.1|10212.6|10207.6|10209.6|10204.6|7
1687223100000|2023-06-20 01:05:00|10210.9|10205.9|10212.8|10207.8|10212.8|10207.8|10210.6|10205.6|2
1687223400000|2023-06-20 01:10:00|10212.6|10207.6|10213.1|10208.1|10213.6|10208.6|10212.1|10207.1|6
1687223700000|2023-06-20 01:15:00|10213.3|10208.3|10214.6|10209.6|10216.3|10211.3|10211.6|10206.6|14
1687224000000|2023-06-20 01:20:00|10214.8|10209.8|10214.3|10209.3|10215.3|10210.3|10213.3|10208.3|3
1687224300000|2023-06-20 01:25:00|10214.1|10209.1|10214.6|10209.6|10214.8|10209.8|10213.6|10208.6|5
1687224600000|2023-06-20 01:30:00|10214.3|10209.3|10215.3|10210.3|10215.8|10210.8|10213.1|10208.1|17
1687224900000|2023-06-20 01:35:00|10215.6|10210.6|10214.6|10209.6|10216|10211|10214.1|10209.1|21
1687225200000|2023-06-20 01:40:00|10214.8|10209.8|10219|10214|10220|10215|10214.8|10209.8|34
1687225500000|2023-06-20 01:45:00|10219.2|10214.2|10217.8|10212.8|10219.2|10214.2|10217|10212|9
1687225800000|2023-06-20 01:50:00|10217.3|10212.3|10220.4|10215.4|10220.4|10215.4|10216.8|10211.8|25
1687226100000|2023-06-20 01:55:00|10220.7|10215.7|10219|10214|10220.7|10215.7|10218.3|10213.3|12
1687226400000|2023-06-20 02:00:00|10219.2|10214.2|10218.3|10213.3|10219.9|10214.9|10217.8|10212.8|4
1687226700000|2023-06-20 02:05:00|10218.5|10213.5|10218.2|10213.2|10219.7|10214.7|10217.2|10212.2|49
1687227000000|2023-06-20 02:10:00|10218.5|10213.5|10218.5|10213.5|10220.2|10215.2|10217.5|10212.5|15
1687227300000|2023-06-20 02:15:00|10218.7|10213.7|10216.8|10211.8|10218.7|10213.7|10216.3|10211.3|13
1687227600000|2023-06-20 02:20:00|10217|10212|10214.1|10209.1|10217.5|10212.5|10213.1|10208.1|28
1687227900000|2023-06-20 02:25:00|10214.3|10209.3|10211.3|10206.3|10216|10211|10210.8|10205.8|15
1687228200000|2023-06-20 02:30:00|10211.5|10206.5|10210.8|10205.8|10211.8|10206.8|10209|10204|11
1687228500000|2023-06-20 02:35:00|10211|10206|10210.8|10205.8|10212|10207|10210.3|10205.3|37
1687228800000|2023-06-20 02:40:00|10210.5|10205.5|10210.5|10205.5|10211.8|10206.8|10210|10205|12
1687229100000|2023-06-20 02:45:00|10210.3|10205.3|10208|10203|10211|10206|10207.8|10202.8|11
1687229400000|2023-06-20 02:50:00|10207.8|10202.8|10207.8|10202.8|10209.3|10204.3|10206.8|10201.8|29
1687229700000|2023-06-20 02:55:00|10208|10203|10208.8|10203.8|10209.3|10204.3|10207.8|10202.8|14
1687230000000|2023-06-20 03:00:00|10209|10204|10208.3|10203.3|10209.8|10204.8|10208.3|10203.3|7
1687230300000|2023-06-20 03:05:00|10208.5|10203.5|10209.3|10204.3|10209.8|10204.8|10208.3|10203.3|3
1687230600000|2023-06-20 03:10:00|10209|10204|10209.8|10204.8|10209.8|10204.8|10208.8|10203.8|5
1687230900000|2023-06-20 03:15:00|10210|10205|10210.1|10205.1|10210.8|10205.8|10209.8|10204.8|6
1687231200000|2023-06-20 03:20:00|10210|10205|10210.3|10205.3|10211.8|10206.8|10210|10205|2
1687231500000|2023-06-20 03:25:00|10210.5|10205.5|10210.5|10205.5|10210.8|10205.8|10209.5|10204.5|6
1687231800000|2023-06-20 03:30:00|10210.8|10205.8|10211.8|10206.8|10211.8|10206.8|10210.5|10205.5|5
1687232100000|2023-06-20 03:35:00|10211.5|10206.5|10211|10206|10211.5|10206.5|10210.8|10205.8|1
1687232400000|2023-06-20 03:40:00|10211.2|10206.2|10209.8|10204.8|10211.7|10206.7|10209.3|10204.3|11
1687232700000|2023-06-20 03:45:00|10209.5|10204.5|10210.3|10205.3|10210.5|10205.5|10209.3|10204.3|13
1687233000000|2023-06-20 03:50:00|10210|10205|10211.8|10206.8|10212|10207|10209.8|10204.8|5
1687233300000|2023-06-20 03:55:00|10211.5|10206.5|10211.8|10206.8|10212.7|10207.7|10211.5|10206.5|2
1687233600000|2023-06-20 04:00:00|10211.5|10206.5|10213|10208|10213.3|10208.3|10210.8|10205.8|15
1687233900000|2023-06-20 04:05:00|10213.3|10208.3|10213|10208|10214.5|10209.5|10213|10208|7
1687234200000|2023-06-20 04:10:00|10213.3|10208.3|10214.3|10209.3|10214.7|10209.7|10213|10208|1
1687234500000|2023-06-20 04:15:00|10214|10209|10214.8|10209.8|10215|10210|10213.8|10208.8|1
1687234800000|2023-06-20 04:20:00|10214.5|10209.5|10215|10210|10215.5|10210.5|10214.3|10209.3|2
1687235100000|2023-06-20 04:25:00|10214.8|10209.8|10213.3|10208.3|10215.3|10210.3|10213|10208|1
1687235400000|2023-06-20 04:30:00|10213.5|10208.5|10215.3|10210.3|10215.5|10210.5|10213.5|10208.5|5
1687235700000|2023-06-20 04:35:00|10215|10210|10215.3|10210.3|10215.8|10210.8|10214.8|10209.8|9
1687236000000|2023-06-20 04:40:00|10215.5|10210.5|10216.5|10211.5|10216.8|10211.8|10215.3|10210.3|11
1687236300000|2023-06-20 04:45:00|10216.3|10211.3|10217.5|10212.5|10217.7|10212.7|10216|10211|14
1687236600000|2023-06-20 04:50:00|10217.7|10212.7|10216.8|10211.8|10217.7|10212.7|10216.3|10211.3|4
1687236900000|2023-06-20 04:55:00|10216.5|10211.5|10219.4|10214.4|10219.7|10214.7|10216.5|10211.5|12
1687237200000|2023-06-20 05:00:00|10219.7|10214.7|10219.4|10214.4|10220.1|10215.1|10217.7|10212.7|11
1687237500000|2023-06-20 05:05:00|10219.2|10214.2|10220.2|10215.2|10220.7|10215.7|10219.2|10214.2|8
1687237800000|2023-06-20 05:10:00|10220.4|10215.4|10219.7|10214.7|10220.6|10215.6|10218.2|10213.2|32
1687238100000|2023-06-20 05:15:00|10219.9|10214.9|10222.3|10217.3|10222.8|10217.8|10219.9|10214.9|22
1687238400000|2023-06-20 05:20:00|10222.1|10217.1|10220.8|10215.8|10222.8|10217.8|10220.6|10215.6|9
1687238700000|2023-06-20 05:25:00|10221|10216|10219|10214|10221.5|10216.5|10219|10214|2
1687239000000|2023-06-20 05:30:00|10219.3|10214.3|10217.3|10212.3|10220|10215|10216.5|10211.5|7
1687239300000|2023-06-20 05:35:00|10217.5|10212.5|10216|10211|10217.5|10212.5|10215|10210|7
1687239600000|2023-06-20 05:40:00|10216.2|10211.2|10215.2|10210.2|10217.2|10212.2|10214.7|10209.7|6
1687239900000|2023-06-20 05:45:00|10215|10210|10213.5|10208.5|10216.2|10211.2|10213.5|10208.5|20
1687240200000|2023-06-20 05:50:00|10213.3|10208.3|10214|10209|10215|10210|10213.2|10208.2|19
1687240500000|2023-06-20 05:55:00|10213.7|10208.7|10212.2|10207.2|10214.2|10209.2|10212.2|10207.2|14
1687240800000|2023-06-20 06:00:00|10212.5|10207.5|10213.5|10208.5|10214.2|10209.2|10210.7|10205.7|37
1687241100000|2023-06-20 06:05:00|10213.3|10208.3|10215.7|10210.7|10216.5|10211.5|10213.3|10208.3|13
1687241400000|2023-06-20 06:10:00|10215.5|10210.5|10216|10211|10217|10212|10214.3|10209.3|12
1687241700000|2023-06-20 06:15:00|10215.8|10210.8|10210|10205|10216|10211|10210|10205|17
1687242000000|2023-06-20 06:20:00|10209.7|10204.7|10208.5|10203.5|10211.7|10206.7|10208|10203|25
1687242300000|2023-06-20 06:25:00|10208.7|10203.7|10209|10204|10210.2|10205.2|10208.3|10203.3|26
1687242600000|2023-06-20 06:30:00|10208.8|10203.8|10210.3|10205.3|10213.7|10208.7|10208.7|10203.7|34
1687242900000|2023-06-20 06:35:00|10210.2|10205.2|10207.2|10202.2|10211|10206|10207.2|10202.2|16
1687243200000|2023-06-20 06:40:00|10207.4|10202.4|10209.2|10204.2|10210.2|10205.2|10207.2|10202.2|12
1687243500000|2023-06-20 06:45:00|10209|10204|10211.5|10206.5|10212.4|10207.4|10208.7|10203.7|11
1687243800000|2023-06-20 06:50:00|10211.7|10206.7|10212.7|10207.7|10212.7|10207.7|10210|10205|14
1687244100000|2023-06-20 06:55:00|10213.2|10208.2|10215|10210|10216.5|10211.5|10213|10208|16
1687244400000|2023-06-20 07:00:00|10215.2|10210.2|10216.2|10211.2|10219|10214|10212.2|10207.2|57
1687244700000|2023-06-20 07:05:00|10216|10211|10212.2|10207.2|10218.7|10213.7|10212|10207|73
1687245000000|2023-06-20 07:10:00|10212.5|10207.5|10209.7|10204.7|10214|10209|10208.5|10203.5|51
1687245300000|2023-06-20 07:15:00|10209.5|10204.5|10207|10202|10211.5|10206.5|10207|10202|28
1687245600000|2023-06-20 07:20:00|10207.2|10202.2|10204.5|10199.5|10207.7|10202.7|10203|10198|35
1687245900000|2023-06-20 07:25:00|10204.7|10199.7|10204.2|10199.2|10206.2|10201.2|10203.2|10198.2|60
1687246200000|2023-06-20 07:30:00|10204.5|10199.5|10196.5|10191.5|10204.7|10199.7|10196.2|10191.2|81
1687246500000|2023-06-20 07:35:00|10196.2|10191.2|10196|10191|10198|10193|10193.7|10188.7|108
1687246800000|2023-06-20 07:40:00|10196.2|10191.2|10197.5|10192.5|10200|10195|10196.2|10191.2|22
1687247100000|2023-06-20 07:45:00|10197.2|10192.2|10194.2|10189.2|10197.7|10192.7|10193.2|10188.2|30
1687247400000|2023-06-20 07:50:00|10194.5|10189.5|10198|10193|10200.2|10195.2|10194.2|10189.2|30
1687247700000|2023-06-20 07:55:00|10198.2|10193.2|10195.7|10190.7|10199.5|10194.5|10193.7|10188.7|39
1687248000000|2023-06-20 08:00:00|10195.5|10190.5|10198|10193|10198.7|10193.7|10195|10190|31
1687248300000|2023-06-20 08:05:00|10198.2|10193.2|10198|10193|10200.2|10195.2|10197.2|10192.2|52
1687248600000|2023-06-20 08:10:00|10197.7|10192.7|10198.5|10193.5|10201|10196|10197.5|10192.5|72
1687248900000|2023-06-20 08:15:00|10198.7|10193.7|10198.5|10193.5|10200.2|10195.2|10197.2|10192.2|18
1687249200000|2023-06-20 08:20:00|10198.7|10193.7|10198|10193|10200.2|10195.2|10197.5|10192.5|24
1687249500000|2023-06-20 08:25:00|10197.7|10192.7|10197.7|10192.7|10200.2|10195.2|10197.2|10192.2|14
1687249800000|2023-06-20 08:30:00|10197.5|10192.5|10201.4|10196.4|10201.7|10196.7|10197.5|10192.5|38
1687250100000|2023-06-20 08:35:00|10201.7|10196.7|10199.9|10194.9|10203.2|10198.2|10198.7|10193.7|19
1687250400000|2023-06-20 08:40:00|10199.7|10194.7|10198.2|10193.2|10200.2|10195.2|10197.7|10192.7|20
1687250700000|2023-06-20 08:45:00|10198.4|10193.4|10198.2|10193.2|10200.2|10195.2|10197.5|10192.5|20
1687251000000|2023-06-20 08:50:00|10198.4|10193.4|10204.2|10199.2|10204.2|10199.2|10196.9|10191.9|26
1687251300000|2023-06-20 08:55:00|10203.9|10198.9|10199.7|10194.7|10204.2|10199.2|10199.2|10194.2|33
1687251600000|2023-06-20 09:00:00|10199.9|10194.9|10200.4|10195.4|10200.7|10195.7|10197.7|10192.7|21
1687251900000|2023-06-20 09:05:00|10200.2|10195.2|10201.2|10196.2|10201.9|10196.9|10198.7|10193.7|12
1687252200000|2023-06-20 09:10:00|10201|10196|10203.9|10198.9|10203.9|10198.9|10200.7|10195.7|48
1687252500000|2023-06-20 09:15:00|10203.7|10198.7|10205.7|10200.7|10207.7|10202.7|10203.5|10198.5|48
1687252800000|2023-06-20 09:20:00|10205.9|10200.9|10205.7|10200.7|10206.9|10201.9|10204.2|10199.2|7
1687253100000|2023-06-20 09:25:00|10206.2|10201.2|10204.7|10199.7|10206.2|10201.2|10203.7|10198.7|24
1687253400000|2023-06-20 09:30:00|10204.9|10199.9|10204.7|10199.7|10205.7|10200.7|10203.9|10198.9|6
1687253700000|2023-06-20 09:35:00|10204.9|10199.9|10205.9|10200.9|10207.2|10202.2|10203.2|10198.2|9
1687254000000|2023-06-20 09:40:00|10206.2|10201.2|10207.9|10202.9|10208.9|10203.9|10205.9|10200.9|19
1687254300000|2023-06-20 09:45:00|10207.7|10202.7|10207.9|10202.9|10208.7|10203.7|10207.4|10202.4|5
1687254600000|2023-06-20 09:50:00|10207.7|10202.7|10207.7|10202.7|10209.2|10204.2|10207.4|10202.4|15
1687254900000|2023-06-20 09:55:00|10207.9|10202.9|10211.2|10206.2|10212.7|10207.7|10207.7|10202.7|79
1687255200000|2023-06-20 10:00:00|10211.4|10206.4|10207.9|10202.9|10211.7|10206.7|10207.4|10202.4|34
1687255500000|2023-06-20 10:05:00|10207.7|10202.7|10205.7|10200.7|10207.9|10202.9|10205.4|10200.4|5
1687255800000|2023-06-20 10:10:00|10205.2|10200.2|10206.7|10201.7|10207.2|10202.2|10204.7|10199.7|7
1687256100000|2023-06-20 10:15:00|10206.9|10201.9|10206.7|10201.7|10208.4|10203.4|10205.9|10200.9|7
1687256400000|2023-06-20 10:20:00|10206.9|10201.9|10206.7|10201.7|10207.9|10202.9|10205.2|10200.2|17
1687256700000|2023-06-20 10:25:00|10206.6|10201.6|10206.9|10201.9|10207.2|10202.2|10205.2|10200.2|21
1687257000000|2023-06-20 10:30:00|10207.2|10202.2|10205.7|10200.7|10208.2|10203.2|10204.9|10199.9|6
1687257300000|2023-06-20 10:35:00|10205.4|10200.4|10204.4|10199.4|10206.7|10201.7|10203.7|10198.7|16
1687257600000|2023-06-20 10:40:00|10204.2|10199.2|10204.7|10199.7|10205.2|10200.2|10202.7|10197.7|4
1687257900000|2023-06-20 10:45:00|10204.4|10199.4|10204.4|10199.4|10205.7|10200.7|10204.2|10199.2|12
1687258200000|2023-06-20 10:50:00|10204.7|10199.7|10204.4|10199.4|10204.7|10199.7|10203.2|10198.2|22
1687258500000|2023-06-20 10:55:00|10204.7|10199.7|10206.2|10201.2|10207.2|10202.2|10204.2|10199.2|46
1687258800000|2023-06-20 11:00:00|10205.9|10200.9|10203.4|10198.4|10205.9|10200.9|10203.4|10198.4|11
1687259100000|2023-06-20 11:05:00|10203.2|10198.2|10206.4|10201.4|10206.7|10201.7|10203.2|10198.2|27
1687259400000|2023-06-20 11:10:00|10206.2|10201.2|10207.4|10202.4|10207.7|10202.7|10205.7|10200.7|14
1687259700000|2023-06-20 11:15:00|10207.2|10202.2|10205.2|10200.2|10207.7|10202.7|10204.7|10199.7|15
1687260000000|2023-06-20 11:20:00|10205.4|10200.4|10207.2|10202.2|10207.4|10202.4|10204.9|10199.9|15
1687260300000|2023-06-20 11:25:00|10207.4|10202.4|10206.6|10201.6|10207.9|10202.9|10205.7|10200.7|1
1687260600000|2023-06-20 11:30:00|10206.4|10201.4|10210.1|10205.1|10210.2|10205.2|10206.4|10201.4|17
1687260900000|2023-06-20 11:35:00|10210.2|10205.2|10207.6|10202.6|10210.9|10205.9|10206.9|10201.9|12
1687261200000|2023-06-20 11:40:00|10207.9|10202.9|10205.6|10200.6|10208.4|10203.4|10204.4|10199.4|34
1687261500000|2023-06-20 11:45:00|10205.4|10200.4|10205.9|10200.9|10206.4|10201.4|10204.4|10199.4|6
1687261800000|2023-06-20 11:50:00|10206.1|10201.1|10209.4|10204.4|10210.9|10205.9|10205.7|10200.7|26
1687262100000|2023-06-20 11:55:00|10209.6|10204.6|10207.6|10202.6|10209.6|10204.6|10207.4|10202.4|12
1687262400000|2023-06-20 12:00:00|10207.9|10202.9|10206.9|10201.9|10208.6|10203.6|10206.6|10201.6|14
1687262700000|2023-06-20 12:05:00|10207.1|10202.1|10204.7|10199.7|10207.8|10202.8|10203.7|10198.7|80
1687263000000|2023-06-20 12:10:00|10205.1|10200.1|10202.4|10197.4|10206.2|10201.2|10202.2|10197.2|115
1687263300000|2023-06-20 12:15:00|10202.2|10197.2|10202.7|10197.7|10204.7|10199.7|10201.2|10196.2|105
1687263600000|2023-06-20 12:20:00|10202.4|10197.4|10205.7|10200.7|10206.2|10201.2|10202.2|10197.2|123
1687263900000|2023-06-20 12:25:00|10206.2|10201.2|10207.9|10202.9|10208.2|10203.2|10205.2|10200.2|178
1687264200000|2023-06-20 12:30:00|10210.1|10205.1|10213.2|10208.2|10217.9|10212.9|10210.1|10205.1|211
1687264500000|2023-06-20 12:35:00|10212.9|10207.9|10216.7|10211.7|10217.7|10212.7|10212.7|10207.7|93
1687264800000|2023-06-20 12:40:00|10216.9|10211.9|10216.2|10211.2|10217.7|10212.7|10214.7|10209.7|110
1687265100000|2023-06-20 12:45:00|10215.9|10210.9|10218.7|10213.7|10220.2|10215.2|10215.9|10210.9|180
1687265400000|2023-06-20 12:50:00|10219.2|10214.2|10216.7|10211.7|10221.2|10216.2|10216.7|10211.7|144
1687265700000|2023-06-20 12:55:00|10216.6|10211.6|10214.6|10209.6|10216.6|10211.6|10213.4|10208.4|164
1687266000000|2023-06-20 13:00:00|10214.9|10209.9|10223.1|10218.1|10224.2|10219.2|10213.9|10208.9|88
1687266300000|2023-06-20 13:05:00|10222.9|10217.9|10223.2|10218.2|10224.6|10219.6|10220.9|10215.9|128
1687266600000|2023-06-20 13:10:00|10223.4|10218.4|10224.2|10219.2|10224.6|10219.6|10219.2|10214.2|101
1687266900000|2023-06-20 13:15:00|10223.6|10218.6|10221.7|10216.7|10224.9|10219.9|10221.7|10216.7|62
1687267200000|2023-06-20 13:20:00|10221.6|10216.6|10222.1|10217.1|10223.6|10218.6|10221.4|10216.4|102
1687267500000|2023-06-20 13:25:00|10222.4|10217.4|10218.6|10213.6|10224.6|10219.6|10218.1|10213.1|89
1687267800000|2023-06-20 13:30:00|10218.4|10213.4|10211.6|10206.6|10219.1|10214.1|10211.2|10206.2|182
1687268100000|2023-06-20 13:35:00|10212.1|10207.1|10215.2|10210.2|10216.1|10211.1|10210.1|10205.1|124
1687268400000|2023-06-20 13:40:00|10215.4|10210.4|10220.9|10215.9|10223.6|10218.6|10215.1|10210.1|173
1687268700000|2023-06-20 13:45:00|10220.6|10215.6|10220.6|10215.6|10222.6|10217.6|10219.7|10214.7|98
1687269000000|2023-06-20 13:50:00|10220.7|10215.7|10219.6|10214.6|10221.6|10216.6|10217.1|10212.1|131
1687269300000|2023-06-20 13:55:00|10219.1|10214.1|10220.9|10215.9|10223.1|10218.1|10217.1|10212.1|126
1687269600000|2023-06-20 14:00:00|10220.6|10215.6|10220.1|10215.1|10223.6|10218.6|10218.1|10213.1|119
1687269900000|2023-06-20 14:05:00|10220.4|10215.4|10221.1|10216.1|10224.1|10219.1|10219.7|10214.7|141
1687270200000|2023-06-20 14:10:00|10220.9|10215.9|10219.2|10214.2|10221.6|10216.6|10217.4|10212.4|81
1687270500000|2023-06-20 14:15:00|10219.4|10214.4|10225.2|10220.2|10225.6|10220.6|10218.9|10213.9|118
1687270800000|2023-06-20 14:20:00|10225.1|10220.1|10230.6|10225.6|10230.6|10225.6|10222.9|10217.9|209
1687271100000|2023-06-20 14:25:00|10230.4|10225.4|10232.9|10227.9|10234.4|10229.4|10230.1|10225.1|203
1687271400000|2023-06-20 14:30:00|10233.1|10228.1|10235.1|10230.1|10237.1|10232.1|10233.1|10228.1|156
1687271700000|2023-06-20 14:35:00|10234.6|10229.6|10231.1|10226.1|10237.1|10232.1|10229.6|10224.6|122
1687272000000|2023-06-20 14:40:00|10231.4|10226.4|10234.1|10229.1|10235.6|10230.6|10231.1|10226.1|88
1687272300000|2023-06-20 14:45:00|10234.4|10229.4|10236.4|10231.4|10238.1|10233.1|10233.1|10228.1|162
1687272600000|2023-06-20 14:50:00|10236.2|10231.2|10233.1|10228.1|10238.1|10233.1|10232.1|10227.1|141
1687272900000|2023-06-20 14:55:00|10232.9|10227.9|10227.6|10222.6|10234.9|10229.9|10226.1|10221.1|181
1687273200000|2023-06-20 15:00:00|10227.4|10222.4|10224.4|10219.4|10228.6|10223.6|10223.1|10218.1|149
1687273500000|2023-06-20 15:05:00|10224.6|10219.6|10225.6|10220.6|10227.6|10222.6|10222.7|10217.7|85
1687273800000|2023-06-20 15:10:00|10225.1|10220.1|10221.6|10216.6|10225.1|10220.1|10221.1|10216.1|84
1687274100000|2023-06-20 15:15:00|10221.1|10216.1|10222.1|10217.1|10223.4|10218.4|10221.1|10216.1|51
1687274400000|2023-06-20 15:20:00|10221.9|10216.9|10223.6|10218.6|10224.6|10219.6|10221.9|10216.9|59
1687274700000|2023-06-20 15:25:00|10223.8|10218.8|10225.6|10220.6|10226.6|10221.6|10222.6|10217.6|55
1687275000000|2023-06-20 15:30:00|10225.4|10220.4|10224.1|10219.1|10225.6|10220.6|10222.6|10217.6|34
1687275300000|2023-06-20 15:35:00|10223.9|10218.9|10225.1|10220.1|10225.9|10220.9|10223.1|10218.1|18
1687275600000|2023-06-20 15:40:00|10224.9|10219.9|10227.4|10222.4|10227.6|10222.6|10224.1|10219.1|47
1687275900000|2023-06-20 15:45:00|10227.6|10222.6|10226.6|10221.6|10227.6|10222.6|10224.1|10219.1|7
1687276200000|2023-06-20 15:50:00|10226.4|10221.4|10226.6|10221.6|10227.4|10222.4|10226.1|10221.1|14
1687276500000|2023-06-20 15:55:00|10226.9|10221.9|10229.8|10224.8|10230.1|10225.1|10225.6|10220.6|39
1687276800000|2023-06-20 16:00:00|10229.6|10224.6|10230.1|10225.1|10232.4|10227.4|10228.6|10223.6|19
1687277100000|2023-06-20 16:05:00|10230.4|10225.4|10232.8|10227.8|10233.1|10228.1|10229.4|10224.4|22
1687277400000|2023-06-20 16:10:00|10232.6|10227.6|10227.6|10222.6|10232.8|10227.8|10227.4|10222.4|30
1687277700000|2023-06-20 16:15:00|10227.8|10222.8|10224.8|10219.8|10227.8|10222.8|10223.8|10218.8|19
1687278000000|2023-06-20 16:20:00|10225.1|10220.1|10223.1|10218.1|10225.1|10220.1|10222.1|10217.1|52
1687278300000|2023-06-20 16:25:00|10223.3|10218.3|10221.9|10216.9|10223.8|10218.8|10221.6|10216.6|26
1687278600000|2023-06-20 16:30:00|10221.6|10216.6|10220.6|10215.6|10222.1|10217.1|10219.6|10214.6|68
1687278900000|2023-06-20 16:35:00|10220.4|10215.4|10219.6|10214.6|10221.1|10216.1|10219.1|10214.1|40
1687279200000|2023-06-20 16:40:00|10219.4|10214.4|10217.6|10212.6|10219.6|10214.6|10217.1|10212.1|42
1687279500000|2023-06-20 16:45:00|10217.9|10212.9|10216.1|10211.1|10218.8|10213.8|10214.6|10209.6|78
1687279800000|2023-06-20 16:50:00|10216.6|10211.6|10216.1|10211.1|10217.1|10212.1|10214.9|10209.9|35
1687280100000|2023-06-20 16:55:00|10216.4|10211.4|10215.1|10210.1|10216.6|10211.6|10214.6|10209.6|30
1687280400000|2023-06-20 17:00:00|10215.6|10210.6|10214.6|10209.6|10215.6|10210.6|10213.1|10208.1|41
1687280700000|2023-06-20 17:05:00|10214.8|10209.8|10214.1|10209.1|10214.8|10209.8|10213.6|10208.6|26
1687281000000|2023-06-20 17:10:00|10214.3|10209.3|10216.6|10211.6|10217.1|10212.1|10214.1|10209.1|43
1687281300000|2023-06-20 17:15:00|10216.8|10211.8|10216.1|10211.1|10217.6|10212.6|10216.1|10211.1|21
1687281600000|2023-06-20 17:20:00|10215.8|10210.8|10214.6|10209.6|10216.6|10211.6|10213.6|10208.6|34
1687281900000|2023-06-20 17:25:00|10214.1|10209.1|10215.1|10210.1|10216.6|10211.6|10214.1|10209.1|34
1687282200000|2023-06-20 17:30:00|10215.3|10210.3|10215.1|10210.1|10215.3|10210.3|10213.6|10208.6|22
1687282500000|2023-06-20 17:35:00|10215.3|10210.3|10216.3|10211.3|10216.8|10211.8|10215.1|10210.1|8
1687282800000|2023-06-20 17:40:00|10216.6|10211.6|10216.1|10211.1|10216.8|10211.8|10214.6|10209.6|9
1687283100000|2023-06-20 17:45:00|10216.6|10211.6|10216.1|10211.1|10216.8|10211.8|10215.3|10210.3|8
1687283400000|2023-06-20 17:50:00|10216.3|10211.3|10217.1|10212.1|10217.1|10212.1|10215.8|10210.8|17
1687283700000|2023-06-20 17:55:00|10216.8|10211.8|10215.3|10210.3|10218.3|10213.3|10215.1|10210.1|31
1687284000000|2023-06-20 18:00:00|10215.1|10210.1|10215.6|10210.6|10216.3|10211.3|10214.6|10209.6|35
1687284300000|2023-06-20 18:05:00|10215.3|10210.3|10216.8|10211.8|10217.1|10212.1|10215.1|10210.1|19
1687284600000|2023-06-20 18:10:00|10216.6|10211.6|10218.5|10213.5|10219.1|10214.1|10216.6|10211.6|14
1687284900000|2023-06-20 18:15:00|10218.3|10213.3|10217.1|10212.1|10218.5|10213.5|10217.1|10212.1|23
1687285200000|2023-06-20 18:20:00|10216.8|10211.8|10216.1|10211.1|10217.5|10212.5|10215.8|10210.8|37
1687285500000|2023-06-20 18:25:00|10216|10211|10215|10210|10216|10211|10214.6|10209.6|12
1687285800000|2023-06-20 18:30:00|10215.1|10210.1|10215.1|10210.1|10215.8|10210.8|10214.1|10209.1|37
1687286100000|2023-06-20 18:35:00|10214.8|10209.8|10214.6|10209.6|10215.6|10210.6|10214.1|10209.1|14
1687286400000|2023-06-20 18:40:00|10214.8|10209.8|10216.6|10211.6|10216.8|10211.8|10214.6|10209.6|20
1687286700000|2023-06-20 18:45:00|10217|10212|10215.1|10210.1|10218.3|10213.3|10215.1|10210.1|29
1687287000000|2023-06-20 18:50:00|10215.3|10210.3|10214.6|10209.6|10215.6|10210.6|10214.3|10209.3|27
1687287300000|2023-06-20 18:55:00|10214.3|10209.3|10213.1|10208.1|10214.6|10209.6|10213.1|10208.1|56
1687287600000|2023-06-20 19:00:00|10213.3|10208.3|10214.6|10209.6|10214.6|10209.6|10212.6|10207.6|18
1687287900000|2023-06-20 19:05:00|10215|10210|10216.1|10211.1|10217.1|10212.1|10215|10210|13
1687288200000|2023-06-20 19:10:00|10216.3|10211.3|10217.1|10212.1|10217.6|10212.6|10216.1|10211.1|14
1687288500000|2023-06-20 19:15:00|10217.3|10212.3|10219.6|10214.6|10219.6|10214.6|10217.3|10212.3|25
1687288800000|2023-06-20 19:20:00|10219.3|10214.3|10218.1|10213.1|10219.3|10214.3|10217.6|10212.6|27
1687289100000|2023-06-20 19:25:00|10217.6|10212.6|10218.3|10213.3|10219.1|10214.1|10217.1|10212.1|31
1687289400000|2023-06-20 19:30:00|10218.1|10213.1|10217.6|10212.6|10218.6|10213.6|10216.6|10211.6|13
1687289700000|2023-06-20 19:35:00|10217.8|10212.8|10216.8|10211.8|10217.8|10212.8|10216.6|10211.6|11
1687290000000|2023-06-20 19:40:00|10216.6|10211.6|10214.1|10209.1|10217|10212|10213.8|10208.8|32
1687290300000|2023-06-20 19:45:00|10213.8|10208.8|10214.1|10209.1|10215.1|10210.1|10213.3|10208.3|23
1687290600000|2023-06-20 19:50:00|10214.3|10209.3|10214.8|10209.8|10215.1|10210.1|10213.1|10208.1|51
1687290900000|2023-06-20 19:55:00|10215|10210|10215.4|10210.4|10216|10211|10214.6|10209.6|188
1687291200000|2023-06-20 20:00:00|10215.1|10210.1|10215.1|10210.1|10216.1|10211.1|10214.1|10209.1|37
1687291500000|2023-06-20 20:05:00|10214.8|10209.8|10214.6|10209.6|10215.1|10210.1|10214.1|10209.1|11
1687291800000|2023-06-20 20:10:00|10214.3|10209.3|10214.1|10209.1|10214.6|10209.6|10214.1|10209.1|11
1687292100000|2023-06-20 20:15:00|10214.3|10209.3|10213.1|10208.1|10214.3|10209.3|10213.1|10208.1|11
1687292400000|2023-06-20 20:20:00|10212.8|10207.8|10211.6|10206.6|10212.8|10207.8|10211.6|10206.6|2
1687292700000|2023-06-20 20:25:00|10211.8|10206.8|10212|10207|10213.5|10208.5|10211.6|10206.6|10
1687293000000|2023-06-20 20:30:00|10212.3|10207.3|10212.6|10207.6|10213|10208|10212|10207|12
1687293300000|2023-06-20 20:35:00|10212.5|10207.5|10211.8|10206.8|10212.6|10207.6|10211.8|10206.8|12
1687293600000|2023-06-20 20:40:00|10212|10207|10212.6|10207.6|10212.6|10207.6|10211.8|10206.8|11
1687293900000|2023-06-20 20:45:00|10212.8|10207.8|10213.3|10208.3|10214|10209|10212.8|10207.8|4
1687294200000|2023-06-20 20:50:00|10213.1|10208.1|10212.8|10207.8|10213.6|10208.6|10212.6|10207.6|3
1687294500000|2023-06-20 20:55:00|10213|10208|10215|10208|10215|10208|10211.6|10206.6|23
1687305600000|2023-06-21 00:00:00|10210.5|10205.5|10211.7|10206.7|10213.2|10208.2|10210.5|10205.5|64
1687305900000|2023-06-21 00:05:00|10212|10207|10213|10208|10213.5|10208.5|10212|10207|5
1687306200000|2023-06-21 00:10:00|10213.2|10208.2|10213.5|10208.5|10214.2|10209.2|10212.5|10207.5|13
1687306500000|2023-06-21 00:15:00|10213.7|10208.7|10214|10209|10215.2|10210.2|10213.5|10208.5|12
1687306800000|2023-06-21 00:20:00|10213.7|10208.7|10212.5|10207.5|10214.7|10209.7|10211.5|10206.5|7
1687307100000|2023-06-21 00:25:00|10212.7|10207.7|10214.5|10209.5|10215|10210|10212.7|10207.7|8
1687307400000|2023-06-21 00:30:00|10214.7|10209.7|10215|10210|10216|10211|10214|10209|16
1687307700000|2023-06-21 00:35:00|10215.2|10210.2|10215|10210|10215.2|10210.2|10213.2|10208.2|5
1687308000000|2023-06-21 00:40:00|10214.8|10209.8|10213.5|10208.5|10215|10210|10213.5|10208.5|18
1687308300000|2023-06-21 00:45:00|10213.7|10208.7|10214.2|10209.2|10214.2|10209.2|10212.5|10207.5|11
1687308600000|2023-06-21 00:50:00|10214|10209|10215|10210|10216.7|10211.7|10213.5|10208.5|15
1687308900000|2023-06-21 00:55:00|10214.9|10209.9|10217.5|10212.5|10217.5|10212.5|10214|10209|19
1687309200000|2023-06-21 01:00:00|10217.2|10212.2|10219.5|10214.5|10220|10215|10216.5|10211.5|17
1687309500000|2023-06-21 01:05:00|10219.2|10214.2|10218.2|10213.2|10220|10215|10217.7|10212.7|2
1687309800000|2023-06-21 01:10:00|10218|10213|10216.5|10211.5|10218.5|10213.5|10216|10211|10
1687310100000|2023-06-21 01:15:00|10216.7|10211.7|10216.7|10211.7|10218.5|10213.5|10216.5|10211.5|19
1687310400000|2023-06-21 01:20:00|10216.5|10211.5|10218.2|10213.2|10218.5|10213.5|10216.2|10211.2|8
1687310700000|2023-06-21 01:25:00|10218.5|10213.5|10218|10213|10219.5|10214.5|10218|10213|13
1687311000000|2023-06-21 01:30:00|10217.7|10212.7|10217|10212|10219|10214|10216.5|10211.5|29
1687311300000|2023-06-21 01:35:00|10216.5|10211.5|10215.2|10210.2|10217|10212|10214|10209|32
1687311600000|2023-06-21 01:40:00|10215|10210|10217|10212|10217.2|10212.2|10215|10210|3
1687311900000|2023-06-21 01:45:00|10216.7|10211.7|10217|10212|10218|10213|10215.9|10210.9|23
1687312200000|2023-06-21 01:50:00|10217.2|10212.2|10215.5|10210.5|10218.2|10213.2|10215.2|10210.2|19
1687312500000|2023-06-21 01:55:00|10215.7|10210.7|10217|10212|10217.2|10212.2|10215.7|10210.7|1
1687312800000|2023-06-21 02:00:00|10217.2|10212.2|10216.7|10211.7|10218.5|10213.5|10216.5|10211.5|6
1687313100000|2023-06-21 02:05:00|10216.5|10211.5|10216.5|10211.5|10217|10212|10215.7|10210.7|7
1687313400000|2023-06-21 02:10:00|10216.7|10211.7|10216.7|10211.7|10217.9|10212.9|10216.5|10211.5|58
1687313700000|2023-06-21 02:15:00|10216.9|10211.9|10213.7|10208.7|10216.9|10211.9|10213.7|10208.7|32
1687314000000|2023-06-21 02:20:00|10213.5|10208.5|10212.7|10207.7|10213.7|10208.7|10211.5|10206.5|23
1687314300000|2023-06-21 02:25:00|10212.4|10207.4|10213.4|10208.4|10213.7|10208.7|10211.7|10206.7|12
1687314600000|2023-06-21 02:30:00|10213.2|10208.2|10215.4|10210.4|10215.7|10210.7|10213.2|10208.2|19
1687314900000|2023-06-21 02:35:00|10215.5|10210.5|10217|10212|10217|10212|10215.2|10210.2|20
1687315200000|2023-06-21 02:40:00|10217.4|10212.4|10218.2|10213.2|10218.4|10213.4|10216.5|10211.5|14
1687315500000|2023-06-21 02:45:00|10218.4|10213.4|10216.7|10211.7|10219.4|10214.4|10216.5|10211.5|18
1687315800000|2023-06-21 02:50:00|10216.9|10211.9|10217.2|10212.2|10218|10213|10216.4|10211.4|11
1687316100000|2023-06-21 02:55:00|10217|10212|10218.7|10213.7|10219|10214|10216.7|10211.7|10
1687316400000|2023-06-21 03:00:00|10218.4|10213.4|10218|10213|10218.9|10213.9|10217.7|10212.7|2
1687316700000|2023-06-21 03:05:00|10218.2|10213.2|10215.7|10210.7|10218.2|10213.2|10215.7|10210.7|1
1687317000000|2023-06-21 03:10:00|10216|10211|10217.2|10212.2|10217.2|10212.2|10215.4|10210.4|2
1687317300000|2023-06-21 03:15:00|10217|10212|10217.2|10212.2|10217.7|10212.7|10216.7|10211.7|3
1687317600000|2023-06-21 03:20:00|10217.4|10212.4|10216.9|10211.9|10217.4|10212.4|10216.4|10211.4|0
1687317900000|2023-06-21 03:25:00|10216.7|10211.7|10217.9|10212.9|10217.9|10212.9|10216.7|10211.7|0
1687318200000|2023-06-21 03:30:00|10218.2|10213.2|10217.2|10212.2|10218.4|10213.4|10216.9|10211.9|4
1687318500000|2023-06-21 03:35:00|10216.9|10211.9|10216.9|10211.9|10217.9|10212.9|10216.4|10211.4|7
1687318800000|2023-06-21 03:40:00|10216.7|10211.7|10216.7|10211.7|10216.9|10211.9|10215.9|10210.9|3
1687319100000|2023-06-21 03:45:00|10216.9|10211.9|10216.4|10211.4|10216.9|10211.9|10215.7|10210.7|6
1687319400000|2023-06-21 03:50:00|10216.2|10211.2|10216.4|10211.4|10216.9|10211.9|10215.4|10210.4|3
1687319700000|2023-06-21 03:55:00|10216.2|10211.2|10216.7|10211.7|10216.9|10211.9|10215.7|10210.7|5
1687320000000|2023-06-21 04:00:00|10216.4|10211.4|10215.4|10210.4|10216.7|10211.7|10215.4|10210.4|9
1687320300000|2023-06-21 04:05:00|10215.7|10210.7|10216.9|10211.9|10216.9|10211.9|10215.2|10210.2|4
1687320600000|2023-06-21 04:10:00|10217.4|10212.4|10216.9|10211.9|10217.4|10212.4|10216.4|10211.4|20
1687320900000|2023-06-21 04:15:00|10217.4|10212.4|10215.9|10210.9|10217.4|10212.4|10215.7|10210.7|6
1687321200000|2023-06-21 04:20:00|10215.7|10210.7|10215.2|10210.2|10215.9|10210.9|10214.9|10209.9|6
1687321500000|2023-06-21 04:25:00|10215.4|10210.4|10213.9|10208.9|10215.4|10210.4|10213.4|10208.4|25
1687321800000|2023-06-21 04:30:00|10213.7|10208.7|10213.4|10208.4|10214.4|10209.4|10213.4|10208.4|5
1687322100000|2023-06-21 04:35:00|10212.9|10207.9|10214.4|10209.4|10214.4|10209.4|10212.4|10207.4|18
1687322400000|2023-06-21 04:40:00|10213.9|10208.9|10213.9|10208.9|10214.4|10209.4|10213.4|10208.4|18
1687322700000|2023-06-21 04:45:00|10214.4|10209.4|10214.9|10209.9|10215.4|10210.4|10214.2|10209.2|6
1687323000000|2023-06-21 04:50:00|10215.2|10210.2|10215.4|10210.4|10215.4|10210.4|10214.4|10209.4|4
1687323300000|2023-06-21 04:55:00|10215.6|10210.6|10215.9|10210.9|10216.2|10211.2|10215.4|10210.4|5
1687323600000|2023-06-21 05:00:00|10215.4|10210.4|10215.9|10210.9|10216.2|10211.2|10214.9|10209.9|18
1687323900000|2023-06-21 05:05:00|10216.2|10211.2|10217.9|10212.9|10218.4|10213.4|10215.9|10210.9|13
1687324200000|2023-06-21 05:10:00|10218.2|10213.2|10216.4|10211.4|10218.9|10213.9|10216.4|10211.4|17
1687324500000|2023-06-21 05:15:00|10216.7|10211.7|10216.9|10211.9|10216.9|10211.9|10215.4|10210.4|10
1687324800000|2023-06-21 05:20:00|10217.2|10212.2|10217.9|10212.9|10218.9|10213.9|10217.2|10212.2|20
1687325100000|2023-06-21 05:25:00|10218.2|10213.2|10217.9|10212.9|10218.7|10213.7|10217.4|10212.4|11
1687325400000|2023-06-21 05:30:00|10218.2|10213.2|10218.9|10213.9|10220.4|10215.4|10218.2|10213.2|27
1687325700000|2023-06-21 05:35:00|10219.2|10214.2|10219.4|10214.4|10219.9|10214.9|10218.9|10213.9|14
1687326000000|2023-06-21 05:40:00|10218.9|10213.9|10219.4|10214.4|10220.4|10215.4|10218.7|10213.7|23
1687326300000|2023-06-21 05:45:00|10219.7|10214.7|10218.9|10213.9|10220.4|10215.4|10218.7|10213.7|21
1687326600000|2023-06-21 05:50:00|10218.7|10213.7|10218.6|10213.6|10220.1|10215.1|10218.4|10213.4|8
1687326900000|2023-06-21 05:55:00|10218.7|10213.7|10218.7|10213.7|10219.9|10214.9|10217.2|10212.2|34
1687327200000|2023-06-21 06:00:00|10218.9|10213.9|10221.9|10216.9|10221.9|10216.9|10213.7|10208.7|349
1687327500000|2023-06-21 06:05:00|10222.6|10217.6|10223.7|10218.7|10225.2|10220.2|10220.9|10215.9|60
1687327800000|2023-06-21 06:10:00|10223.6|10218.6|10220.4|10215.4|10226.7|10221.7|10220.2|10215.2|67
1687328100000|2023-06-21 06:15:00|10220.2|10215.2|10221.4|10216.4|10222.9|10217.9|10219.9|10214.9|6
1687328400000|2023-06-21 06:20:00|10221.6|10216.6|10222.1|10217.1|10223.4|10218.4|10220.9|10215.9|10
1687328700000|2023-06-21 06:25:00|10222.2|10217.2|10220.9|10215.9|10222.4|10217.4|10219.4|10214.4|36
1687329000000|2023-06-21 06:30:00|10220.7|10215.7|10219.9|10214.9|10221.6|10216.6|10217.7|10212.7|90
1687329300000|2023-06-21 06:35:00|10220.1|10215.1|10221.7|10216.7|10223.4|10218.4|10219.4|10214.4|40
1687329600000|2023-06-21 06:40:00|10221.4|10216.4|10223.2|10218.2|10224.2|10219.2|10220.4|10215.4|37
1687329900000|2023-06-21 06:45:00|10222.9|10217.9|10224.4|10219.4|10225.4|10220.4|10222.4|10217.4|25
1687330200000|2023-06-21 06:50:00|10224.2|10219.2|10221.9|10216.9|10224.4|10219.4|10221.9|10216.9|31
1687330500000|2023-06-21 06:55:00|10222.1|10217.1|10222.6|10217.6|10224.1|10219.1|10221.4|10216.4|51
1687330800000|2023-06-21 07:00:00|10222.4|10217.4|10225.1|10220.1|10225.4|10220.4|10221.9|10216.9|105
1687331100000|2023-06-21 07:05:00|10224.9|10219.9|10223.1|10218.1|10225.6|10220.6|10222.4|10217.4|67
1687331400000|2023-06-21 07:10:00|10222.9|10217.9|10223.9|10218.9|10225.6|10220.6|10219.9|10214.9|95
1687331700000|2023-06-21 07:15:00|10223.6|10218.6|10221.6|10216.6|10225.4|10220.4|10221.1|10216.1|57
1687332000000|2023-06-21 07:20:00|10221.9|10216.9|10222.9|10217.9|10224.9|10219.9|10219.9|10214.9|46
1687332300000|2023-06-21 07:25:00|10222.7|10217.7|10220.4|10215.4|10224.1|10219.1|10220.4|10215.4|35
1687332600000|2023-06-21 07:30:00|10220.6|10215.6|10218.9|10213.9|10221.9|10216.9|10217.9|10212.9|79
1687332900000|2023-06-21 07:35:00|10218.6|10213.6|10220.1|10215.1|10221.6|10216.6|10218.4|10213.4|47
1687333200000|2023-06-21 07:40:00|10220.4|10215.4|10219.9|10214.9|10221.4|10216.4|10219.6|10214.6|25
1687333500000|2023-06-21 07:45:00|10219.6|10214.6|10219.9|10214.9|10221.4|10216.4|10219.1|10214.1|31
1687333800000|2023-06-21 07:50:00|10220.1|10215.1|10223.6|10218.6|10224.9|10219.9|10219.1|10214.1|28
1687334100000|2023-06-21 07:55:00|10223.9|10218.9|10226.9|10221.9|10226.9|10221.9|10222.4|10217.4|61
1687334400000|2023-06-21 08:00:00|10226.6|10221.6|10224.9|10219.9|10229.4|10224.4|10221.9|10216.9|93
1687334700000|2023-06-21 08:05:00|10225.4|10220.4|10222.8|10217.8|10225.9|10220.9|10220.4|10215.4|71
1687335000000|2023-06-21 08:10:00|10222.9|10217.9|10222.1|10217.1|10224.9|10219.9|10220.9|10215.9|43
1687335300000|2023-06-21 08:15:00|10221.9|10216.9|10219.9|10214.9|10222.4|10217.4|10218.1|10213.1|61
1687335600000|2023-06-21 08:20:00|10219.6|10214.6|10216.4|10211.4|10219.8|10214.8|10216.4|10211.4|71
1687335900000|2023-06-21 08:25:00|10216.9|10211.9|10217.6|10212.6|10218.9|10213.9|10216.9|10211.9|52
1687336200000|2023-06-21 08:30:00|10217.8|10212.8|10215.9|10210.9|10217.9|10212.9|10212.9|10207.9|61
1687336500000|2023-06-21 08:35:00|10216.1|10211.1|10219.9|10214.9|10219.9|10214.9|10215.4|10210.4|50
1687336800000|2023-06-21 08:40:00|10219.6|10214.6|10220.4|10215.4|10220.4|10215.4|10216.9|10211.9|76
1687337100000|2023-06-21 08:45:00|10220.1|10215.1|10218.4|10213.4|10220.4|10215.4|10217.4|10212.4|56
1687337400000|2023-06-21 08:50:00|10218.6|10213.6|10219.4|10214.4|10219.4|10214.4|10216.4|10211.4|113
1687337700000|2023-06-21 08:55:00|10219.8|10214.8|10218.1|10213.1|10220.6|10215.6|10217.9|10212.9|49
1687338000000|2023-06-21 09:00:00|10217.9|10212.9|10220.4|10215.4|10220.9|10215.9|10215.9|10210.9|41
1687338300000|2023-06-21 09:05:00|10220.9|10215.9|10220.4|10215.4|10221.1|10216.1|10218.9|10213.9|42
1687338600000|2023-06-21 09:10:00|10220.8|10215.8|10223.9|10218.9|10225.1|10220.1|10220.8|10215.8|27
1687338900000|2023-06-21 09:15:00|10224.1|10219.1|10222.4|10217.4|10224.8|10219.8|10221.4|10216.4|34
1687339200000|2023-06-21 09:20:00|10222.1|10217.1|10218.9|10213.9|10222.4|10217.4|10218.9|10213.9|23
1687339500000|2023-06-21 09:25:00|10219.1|10214.1|10215.4|10210.4|10219.4|10214.4|10215.4|10210.4|48
1687339800000|2023-06-21 09:30:00|10215.6|10210.6|10215.4|10210.4|10217.4|10212.4|10213.4|10208.4|82
1687340100000|2023-06-21 09:35:00|10215.6|10210.6|10216.8|10211.8|10217.9|10212.9|10213.9|10208.9|17
1687340400000|2023-06-21 09:40:00|10216.9|10211.9|10218.4|10213.4|10218.9|10213.9|10216.1|10211.1|19
1687340700000|2023-06-21 09:45:00|10218.6|10213.6|10220.4|10215.4|10220.9|10215.9|10217.9|10212.9|14
1687341000000|2023-06-21 09:50:00|10220.6|10215.6|10219.8|10214.8|10222.6|10217.6|10219.4|10214.4|28
1687341300000|2023-06-21 09:55:00|10219.9|10214.9|10223.4|10218.4|10223.4|10218.4|10219.4|10214.4|19
1687341600000|2023-06-21 10:00:00|10223.6|10218.6|10221.3|10216.3|10224.9|10219.9|10220.6|10215.6|97
1687341900000|2023-06-21 10:05:00|10221.4|10216.4|10222.9|10217.9|10223.1|10218.1|10220.4|10215.4|18
1687342200000|2023-06-21 10:10:00|10221.9|10216.9|10220.8|10215.8|10222.9|10217.9|10219.9|10214.9|23
1687342500000|2023-06-21 10:15:00|10220.4|10215.4|10218.9|10213.9|10220.8|10215.8|10217.6|10212.6|23
1687342800000|2023-06-21 10:20:00|10219.1|10214.1|10218.3|10213.3|10220.3|10215.3|10217.1|10212.1|22
1687343100000|2023-06-21 10:25:00|10218.6|10213.6|10218.3|10213.3|10219.6|10214.6|10218.3|10213.3|51
1687343400000|2023-06-21 10:30:00|10217.9|10212.9|10215.9|10210.9|10217.9|10212.9|10215.9|10210.9|30
1687343700000|2023-06-21 10:35:00|10216.3|10211.3|10216.8|10211.8|10217.8|10212.8|10215.8|10210.8|21
1687344000000|2023-06-21 10:40:00|10217.1|10212.1|10220.9|10215.9|10221.6|10216.6|10216.8|10211.8|15
1687344300000|2023-06-21 10:45:00|10220.8|10215.8|10219.1|10214.1|10222.8|10217.8|10218.9|10213.9|48
1687344600000|2023-06-21 10:50:00|10218.9|10213.9|10220.3|10215.3|10220.6|10215.6|10218.3|10213.3|25
1687344900000|2023-06-21 10:55:00|10220.6|10215.6|10221.3|10216.3|10221.8|10216.8|10219.9|10214.9|28
1687345200000|2023-06-21 11:00:00|10220.9|10215.9|10219.9|10214.9|10221.9|10216.9|10219.8|10214.8|35
1687345500000|2023-06-21 11:05:00|10219.8|10214.8|10219.3|10214.3|10220.8|10215.8|10218.9|10213.9|40
1687345800000|2023-06-21 11:10:00|10219.1|10214.1|10220.3|10215.3|10221.3|10216.3|10218.8|10213.8|11
1687346100000|2023-06-21 11:15:00|10220.6|10215.6|10217.8|10212.8|10220.8|10215.8|10217.3|10212.3|29
1687346400000|2023-06-21 11:20:00|10217.6|10212.6|10218.3|10213.3|10218.5|10213.5|10216.3|10211.3|12
1687346700000|2023-06-21 11:25:00|10218.1|10213.1|10219.1|10214.1|10219.3|10214.3|10217.6|10212.6|10
1687347000000|2023-06-21 11:30:00|10219.3|10214.3|10218.8|10213.8|10219.3|10214.3|10217.8|10212.8|16
1687347300000|2023-06-21 11:35:00|10219.1|10214.1|10218.3|10213.3|10219.3|10214.3|10216.3|10211.3|20
1687347600000|2023-06-21 11:40:00|10217.8|10212.8|10217|10212|10219|10214|10216.1|10211.1|20
1687347900000|2023-06-21 11:45:00|10216.8|10211.8|10218.3|10213.3|10219.3|10214.3|10215.8|10210.8|35
1687348200000|2023-06-21 11:50:00|10218.1|10213.1|10213.3|10208.3|10218.3|10213.3|10213.3|10208.3|51
1687348500000|2023-06-21 11:55:00|10213.6|10208.6|10214.8|10209.8|10216|10211|10211.8|10206.8|24
1687348800000|2023-06-21 12:00:00|10215|10210|10215.8|10210.8|10217.3|10212.3|10214.8|10209.8|35
1687349100000|2023-06-21 12:05:00|10215.3|10210.3|10214.6|10209.6|10215.8|10210.8|10212.8|10207.8|73
1687349400000|2023-06-21 12:10:00|10214.3|10209.3|10218.8|10213.8|10219.3|10214.3|10214.3|10209.3|61
1687349700000|2023-06-21 12:15:00|10219|10214|10220.3|10215.3|10220.8|10215.8|10217.8|10212.8|40
1687350000000|2023-06-21 12:20:00|10220.5|10215.5|10225.6|10220.6|10227.3|10222.3|10220.3|10215.3|147
1687350300000|2023-06-21 12:25:00|10225.8|10220.8|10224.1|10219.1|10226.3|10221.3|10224|10219|16
1687350600000|2023-06-21 12:30:00|10223.8|10218.8|10224.3|10219.3|10227.3|10222.3|10215|10210|116
1687350900000|2023-06-21 12:35:00|10224.6|10219.6|10225.3|10220.3|10228.6|10223.6|10223.1|10218.1|54
1687351200000|2023-06-21 12:40:00|10225.1|10220.1|10223.1|10218.1|10226.3|10221.3|10221.8|10216.8|29
1687351500000|2023-06-21 12:45:00|10222.8|10217.8|10219.3|10214.3|10223.3|10218.3|10219|10214|41
1687351800000|2023-06-21 12:50:00|10219.8|10214.8|10218.5|10213.5|10219.8|10214.8|10217.3|10212.3|28
1687352100000|2023-06-21 12:55:00|10218.3|10213.3|10214|10209|10218.3|10213.3|10213.3|10208.3|77
1687352400000|2023-06-21 13:00:00|10214.3|10209.3|10219.8|10214.8|10220|10215|10213.8|10208.8|52
1687352700000|2023-06-21 13:05:00|10220|10215|10221.3|10216.3|10223.3|10218.3|10219.3|10214.3|34
1687353000000|2023-06-21 13:10:00|10221.5|10216.5|10222|10217|10224.3|10219.3|10221.5|10216.5|34
1687353300000|2023-06-21 13:15:00|10221.8|10216.8|10220|10215|10222.7|10217.7|10218.8|10213.8|11
1687353600000|2023-06-21 13:20:00|10219.8|10214.8|10221.3|10216.3|10222.3|10217.3|10218.5|10213.5|31
1687353900000|2023-06-21 13:25:00|10221|10216|10220.8|10215.8|10221.3|10216.3|10217.5|10212.5|19
1687354200000|2023-06-21 13:30:00|10221|10216|10224.3|10219.3|10226.3|10221.3|10220.8|10215.8|71
1687354500000|2023-06-21 13:35:00|10224|10219|10229.3|10224.3|10229.8|10224.8|10220.6|10215.6|73
1687354800000|2023-06-21 13:40:00|10229.5|10224.5|10227.8|10222.8|10230.5|10225.5|10224.3|10219.3|57
1687355100000|2023-06-21 13:45:00|10227.5|10222.5|10221.3|10216.3|10231.2|10226.2|10221.3|10216.3|60
1687355400000|2023-06-21 13:50:00|10221.5|10216.5|10218.3|10213.3|10224|10219|10218|10213|71
1687355700000|2023-06-21 13:55:00|10218|10213|10217.5|10212.5|10218.8|10213.8|10213.9|10208.9|98
1687356000000|2023-06-21 14:00:00|10217.8|10212.8|10219.8|10214.8|10220.8|10215.8|10217.3|10212.3|23
1687356300000|2023-06-21 14:05:00|10220|10215|10219.5|10214.5|10221.7|10216.7|10216.5|10211.5|40
1687356600000|2023-06-21 14:10:00|10219.7|10214.7|10215.3|10210.3|10219.8|10214.8|10213.4|10208.4|37
1687356900000|2023-06-21 14:15:00|10215.1|10210.1|10212|10207|10215.8|10210.8|10209.8|10204.8|82
1687357200000|2023-06-21 14:20:00|10212.2|10207.2|10207.3|10202.3|10212.3|10207.3|10204.3|10199.3|133
1687357500000|2023-06-21 14:25:00|10207.4|10202.4|10201.3|10196.3|10208.7|10203.7|10201.2|10196.2|111
1687357800000|2023-06-21 14:30:00|10200.8|10195.8|10198.8|10193.8|10201.3|10196.3|10197.8|10192.8|102
1687358100000|2023-06-21 14:35:00|10198.7|10193.7|10193.5|10188.5|10199.7|10194.7|10190.8|10185.8|199
1687358400000|2023-06-21 14:40:00|10193.3|10188.3|10190|10185|10193.8|10188.8|10185.3|10180.3|233
1687358700000|2023-06-21 14:45:00|10189.8|10184.8|10190.8|10185.8|10194.5|10189.5|10189.5|10184.5|150
1687359000000|2023-06-21 14:50:00|10191|10186|10194.5|10189.5|10196.3|10191.3|10190.8|10185.8|106
1687359300000|2023-06-21 14:55:00|10194.7|10189.7|10195.2|10190.2|10196.3|10191.3|10192.3|10187.3|76
1687359600000|2023-06-21 15:00:00|10195|10190|10197.4|10192.4|10198|10193|10194|10189|102
1687359900000|2023-06-21 15:05:00|10197.5|10192.5|10202.2|10197.2|10203.2|10198.2|10195.3|10190.3|63
1687360200000|2023-06-21 15:10:00|10202.5|10197.5|10201.5|10196.5|10204.5|10199.5|10200.8|10195.8|89
1687360500000|2023-06-21 15:15:00|10201.2|10196.2|10199.7|10194.7|10201.2|10196.2|10198|10193|31
1687360800000|2023-06-21 15:20:00|10199.5|10194.5|10197.7|10192.7|10199.7|10194.7|10194.8|10189.8|53
1687361100000|2023-06-21 15:25:00|10197.8|10192.8|10197.7|10192.7|10199.2|10194.2|10195.8|10190.8|70
1687361400000|2023-06-21 15:30:00|10197.5|10192.5|10195.7|10190.7|10198|10193|10195.2|10190.2|32
1687361700000|2023-06-21 15:35:00|10195.8|10190.8|10193.3|10188.3|10195.8|10190.8|10191.7|10186.7|53
1687362000000|2023-06-21 15:40:00|10193.2|10188.2|10197|10192|10197.5|10192.5|10192|10187|40
1687362300000|2023-06-21 15:45:00|10196.8|10191.8|10198.2|10193.2|10198.3|10193.3|10194.8|10189.8|14
1687362600000|2023-06-21 15:50:00|10198|10193|10197.8|10192.8|10199.2|10194.2|10196.8|10191.8|16
1687362900000|2023-06-21 15:55:00|10197.5|10192.5|10196.8|10191.8|10197.8|10192.8|10196.5|10191.5|16
1687363200000|2023-06-21 16:00:00|10197|10192|10195.3|10190.3|10197.8|10192.8|10194.5|10189.5|8
1687363500000|2023-06-21 16:05:00|10195.2|10190.2|10194.5|10189.5|10195.5|10190.5|10192.2|10187.2|8
1687363800000|2023-06-21 16:10:00|10194.2|10189.2|10194.5|10189.5|10196.7|10191.7|10194.2|10189.2|33
1687364100000|2023-06-21 16:15:00|10194.3|10189.3|10191.7|10186.7|10194.7|10189.7|10190.7|10185.7|18
1687364400000|2023-06-21 16:20:00|10192|10187|10189.2|10184.2|10192.2|10187.2|10189.2|10184.2|78
1687364700000|2023-06-21 16:25:00|10188.7|10183.7|10186.5|10181.5|10189.2|10184.2|10185.8|10180.8|51
1687365000000|2023-06-21 16:30:00|10186.2|10181.2|10185.7|10180.7|10186.7|10181.7|10184.5|10179.5|171
1687365300000|2023-06-21 16:35:00|10185.5|10180.5|10184.3|10179.3|10186.2|10181.2|10184.3|10179.3|54
1687365600000|2023-06-21 16:40:00|10184.5|10179.5|10181.7|10176.7|10184.8|10179.8|10181.2|10176.2|55
1687365900000|2023-06-21 16:45:00|10182|10177|10181.5|10176.5|10182.9|10177.9|10180.7|10175.7|59
1687366200000|2023-06-21 16:50:00|10181.2|10176.2|10180.7|10175.7|10181.5|10176.5|10177.5|10172.5|110
1687366500000|2023-06-21 16:55:00|10181|10176|10180.7|10175.7|10181.5|10176.5|10179.7|10174.7|105
1687366800000|2023-06-21 17:00:00|10181|10176|10181.5|10176.5|10183.8|10178.8|10180.2|10175.2|68
1687367100000|2023-06-21 17:05:00|10181.7|10176.7|10178.7|10173.7|10183|10178|10178.7|10173.7|13
1687367400000|2023-06-21 17:10:00|10179|10174|10179.2|10174.2|10179.2|10174.2|10177.7|10172.7|110
1687367700000|2023-06-21 17:15:00|10179|10174|10176|10171|10179|10174|10175.7|10170.7|31
1687368000000|2023-06-21 17:20:00|10175.7|10170.7|10178.7|10173.7|10179.7|10174.7|10175.7|10170.7|24
1687368300000|2023-06-21 17:25:00|10179|10174|10177.7|10172.7|10179|10174|10176.7|10171.7|7
1687368600000|2023-06-21 17:30:00|10177.5|10172.5|10176|10171|10177.7|10172.7|10175.7|10170.7|27
1687368900000|2023-06-21 17:35:00|10175.7|10170.7|10177|10172|10178.2|10173.2|10175.7|10170.7|14
1687369200000|2023-06-21 17:40:00|10177.2|10172.2|10175.7|10170.7|10177.4|10172.4|10175.7|10170.7|21
1687369500000|2023-06-21 17:45:00|10175.5|10170.5|10173.8|10168.8|10175.7|10170.7|10172.1|10167.1|53
1687369800000|2023-06-21 17:50:00|10174|10169|10174|10169|10174.8|10169.8|10172.6|10167.6|75
1687370100000|2023-06-21 17:55:00|10174.3|10169.3|10174.8|10169.8|10176|10171|10173.8|10168.8|23
1687370400000|2023-06-21 18:00:00|10174.7|10169.7|10174.3|10169.3|10175.5|10170.5|10173.1|10168.1|22
1687370700000|2023-06-21 18:05:00|10174|10169|10170.4|10165.4|10174.3|10169.3|10170.2|10165.2|28
1687371000000|2023-06-21 18:10:00|10170.2|10165.2|10168.3|10163.3|10171.5|10166.5|10168.1|10163.1|50
1687371300000|2023-06-21 18:15:00|10167.8|10162.8|10167.6|10162.6|10168.6|10163.6|10166.9|10161.9|31
1687371600000|2023-06-21 18:20:00|10167.4|10162.4|10166|10161|10168.1|10163.1|10165.5|10160.5|16
1687371900000|2023-06-21 18:25:00|10165.7|10160.7|10163.3|10158.3|10166.2|10161.2|10163.3|10158.3|54
1687372200000|2023-06-21 18:30:00|10162.8|10157.8|10164.5|10159.5|10164.8|10159.8|10162.4|10157.4|83
1687372500000|2023-06-21 18:35:00|10164.3|10159.3|10165.5|10160.5|10165.5|10160.5|10164.1|10159.1|63
1687372800000|2023-06-21 18:40:00|10165.3|10160.3|10165|10160|10166.2|10161.2|10164.8|10159.8|32
1687373100000|2023-06-21 18:45:00|10165.3|10160.3|10167.7|10162.7|10168.2|10163.2|10164.8|10159.8|19
1687373400000|2023-06-21 18:50:00|10167.5|10162.5|10166.9|10161.9|10167.7|10162.7|10166.2|10161.2|19
1687373700000|2023-06-21 18:55:00|10167|10162|10168.4|10163.4|10168.4|10163.4|10166.7|10161.7|162
1687374000000|2023-06-21 19:00:00|10168.6|10163.6|10169.4|10164.4|10171.2|10166.2|10168.4|10163.4|30
1687374300000|2023-06-21 19:05:00|10169.7|10164.7|10168.2|10163.2|10169.7|10164.7|10167.7|10162.7|8
1687374600000|2023-06-21 19:10:00|10168|10163|10167.7|10162.7|10169.2|10164.2|10167.5|10162.5|4
1687374900000|2023-06-21 19:15:00|10167.5|10162.5|10165.7|10160.7|10167.5|10162.5|10165.2|10160.2|15
1687375200000|2023-06-21 19:20:00|10166|10161|10167.7|10162.7|10167.7|10162.7|10165.7|10160.7|10
1687375500000|2023-06-21 19:25:00|10168.2|10163.2|10168.4|10163.4|10168.7|10163.7|10167.2|10162.2|33
1687375800000|2023-06-21 19:30:00|10168.2|10163.2|10168.2|10163.2|10169.2|10164.2|10167.7|10162.7|10
1687376100000|2023-06-21 19:35:00|10168|10163|10168.2|10163.2|10168.4|10163.4|10167.2|10162.2|13
1687376400000|2023-06-21 19:40:00|10167.9|10162.9|10169.2|10164.2|10169.4|10164.4|10167.9|10162.9|8
1687376700000|2023-06-21 19:45:00|10168.9|10163.9|10169.7|10164.7|10169.8|10164.8|10168.7|10163.7|11
1687377000000|2023-06-21 19:50:00|10169.5|10164.5|10169.2|10164.2|10169.9|10164.9|10168.7|10163.7|12
1687377300000|2023-06-21 19:55:00|10169|10164|10166.9|10161.9|10169.4|10164.4|10166.7|10161.7|29
1687377600000|2023-06-21 20:00:00|10166.7|10161.7|10168.9|10163.9|10169.1|10164.1|10166.2|10161.2|17
1687377900000|2023-06-21 20:05:00|10168.7|10163.7|10169.9|10164.9|10170.7|10165.7|10168.4|10163.4|11
1687378200000|2023-06-21 20:10:00|10169.7|10164.7|10168.4|10163.4|10169.9|10164.9|10167.9|10162.9|5
1687378500000|2023-06-21 20:15:00|10168.2|10163.2|10166.9|10161.9|10168.4|10163.4|10166|10161|16
1687378800000|2023-06-21 20:20:00|10166.7|10161.7|10167.4|10162.4|10167.9|10162.9|10166.7|10161.7|2
1687379100000|2023-06-21 20:25:00|10167.7|10162.7|10167.2|10162.2|10168.2|10163.2|10167.2|10162.2|4
1687379400000|2023-06-21 20:30:00|10167.4|10162.4|10168.4|10163.4|10168.4|10163.4|10167.2|10162.2|7
1687379700000|2023-06-21 20:35:00|10168.2|10163.2|10168.9|10163.9|10169.2|10164.2|10168.2|10163.2|0
1687380000000|2023-06-21 20:40:00|10169.2|10164.2|10169.2|10164.2|10169.7|10164.7|10168.9|10163.9|5
1687380300000|2023-06-21 20:45:00|10169.4|10164.4|10169.7|10164.7|10170.2|10165.2|10169.2|10164.2|2
1687380600000|2023-06-21 20:50:00|10169.9|10164.9|10168.9|10163.9|10170.2|10165.2|10168.7|10163.7|2
1687380900000|2023-06-21 20:55:00|10169.2|10164.2|10170.1|10165.1|10170.4|10165.4|10169.2|10164.2|17
1687381200000|2023-06-21 21:00:00|10170.2|10165.2|10170.2|10165.2|10170.2|10165.2|10170.2|10165.2|0
1687392000000|2023-06-22 00:00:00|10165.2|10160.2|10165.2|10160.2|10168.4|10163.4|10164.5|10159.5|48
1687392300000|2023-06-22 00:05:00|10165.4|10160.4|10166.2|10161.2|10167.2|10162.2|10165.4|10160.4|6
1687392600000|2023-06-22 00:10:00|10165.9|10160.9|10166.9|10161.9|10168.1|10163.1|10165.9|10160.9|3
1687392900000|2023-06-22 00:15:00|10167.1|10162.1|10168.2|10163.2|10168.7|10163.7|10166.2|10161.2|15
1687393200000|2023-06-22 00:20:00|10168|10163|10168.4|10163.4|10169.2|10164.2|10167.9|10162.9|18
1687393500000|2023-06-22 00:25:00|10168.7|10163.7|10167.9|10162.9|10169.2|10164.2|10167.7|10162.7|0
1687393800000|2023-06-22 00:30:00|10168.2|10163.2|10167.7|10162.7|10168.9|10163.9|10167.7|10162.7|6
1687394100000|2023-06-22 00:35:00|10167.9|10162.9|10169.2|10164.2|10169.4|10164.4|10167.7|10162.7|1
1687394400000|2023-06-22 00:40:00|10169.4|10164.4|10168.2|10163.2|10169.4|10164.4|10167.7|10162.7|5
1687394700000|2023-06-22 00:45:00|10168.4|10163.4|10168.5|10163.5|10169.2|10164.2|10167.7|10162.7|17
1687395000000|2023-06-22 00:50:00|10168.7|10163.7|10168.5|10163.5|10169.7|10164.7|10167.7|10162.7|12
1687395300000|2023-06-22 00:55:00|10168.7|10163.7|10168.7|10163.7|10168.9|10163.9|10167.2|10162.2|6
1687395600000|2023-06-22 01:00:00|10168.9|10163.9|10166.7|10161.7|10169.7|10164.7|10166.4|10161.4|11
1687395900000|2023-06-22 01:05:00|10166.9|10161.9|10166.6|10161.6|10167.9|10162.9|10166.2|10161.2|1
1687396200000|2023-06-22 01:10:00|10166.7|10161.7|10165.6|10160.6|10167.4|10162.4|10165.6|10160.6|6
1687396500000|2023-06-22 01:15:00|10165.2|10160.2|10164.4|10159.4|10165.4|10160.4|10164.4|10159.4|4
1687396800000|2023-06-22 01:20:00|10164.6|10159.6|10165.4|10160.4|10166.1|10161.1|10164.4|10159.4|13
1687397100000|2023-06-22 01:25:00|10165.6|10160.6|10165.6|10160.6|10166.1|10161.1|10164.9|10159.9|7
1687397400000|2023-06-22 01:30:00|10165.9|10160.9|10164.1|10159.1|10166.1|10161.1|10163.6|10158.6|19
1687397700000|2023-06-22 01:35:00|10163.9|10158.9|10164.4|10159.4|10165.4|10160.4|10163.6|10158.6|10
1687398000000|2023-06-22 01:40:00|10164.2|10159.2|10163.4|10158.4|10164.4|10159.4|10163.2|10158.2|8
1687398300000|2023-06-22 01:45:00|10163.6|10158.6|10163.2|10158.2|10164.1|10159.1|10162.7|10157.7|5
1687398600000|2023-06-22 01:50:00|10163.4|10158.4|10163.9|10158.9|10164.1|10159.1|10163.2|10158.2|13
1687398900000|2023-06-22 01:55:00|10164.1|10159.1|10163.6|10158.6|10164.6|10159.6|10163.6|10158.6|11
1687399200000|2023-06-22 02:00:00|10163.9|10158.9|10164.4|10159.4|10165.4|10160.4|10163.6|10158.6|1
1687399500000|2023-06-22 02:05:00|10164.6|10159.6|10166.4|10161.4|10166.6|10161.6|10164.6|10159.6|10
1687399800000|2023-06-22 02:10:00|10166.2|10161.2|10167.1|10162.1|10168.1|10163.1|10166.1|10161.1|15
1687400100000|2023-06-22 02:15:00|10167.4|10162.4|10167.9|10162.9|10168.1|10163.1|10166.7|10161.7|4
1687400400000|2023-06-22 02:20:00|10167.7|10162.7|10167.4|10162.4|10167.9|10162.9|10167.1|10162.1|3
1687400700000|2023-06-22 02:25:00|10167.6|10162.6|10165.9|10160.9|10168.4|10163.4|10165.9|10160.9|3
1687401000000|2023-06-22 02:30:00|10166.1|10161.1|10166.1|10161.1|10166.7|10161.7|10165.7|10160.7|3
1687401300000|2023-06-22 02:35:00|10165.9|10160.9|10165.6|10160.6|10166.1|10161.1|10164.1|10159.1|7
1687401600000|2023-06-22 02:40:00|10165.4|10160.4|10164.9|10159.9|10165.6|10160.6|10164.6|10159.6|3
1687401900000|2023-06-22 02:45:00|10164.7|10159.7|10164.6|10159.6|10165.6|10160.6|10164.6|10159.6|5
1687402200000|2023-06-22 02:50:00|10164.1|10159.1|10164.9|10159.9|10165.1|10160.1|10164.1|10159.1|7
1687402500000|2023-06-22 02:55:00|10165.1|10160.1|10164.4|10159.4|10165.6|10160.6|10164.1|10159.1|10
1687402800000|2023-06-22 03:00:00|10164.1|10159.1|10164.1|10159.1|10164.6|10159.6|10163.7|10158.7|1
1687403100000|2023-06-22 03:05:00|10163.9|10158.9|10164.6|10159.6|10165.1|10160.1|10163.9|10158.9|0
1687403400000|2023-06-22 03:10:00|10164.1|10159.1|10165.1|10160.1|10165.1|10160.1|10163.6|10158.6|7
1687403700000|2023-06-22 03:15:00|10165.6|10160.6|10164.9|10159.9|10166.6|10161.6|10164.7|10159.7|13
1687404000000|2023-06-22 03:20:00|10165.1|10160.1|10165.1|10160.1|10165.4|10160.4|10164.6|10159.6|0
1687404300000|2023-06-22 03:25:00|10165.4|10160.4|10165.1|10160.1|10166.1|10161.1|10164.6|10159.6|0
1687404600000|2023-06-22 03:30:00|10165.3|10160.3|10164.4|10159.4|10165.6|10160.6|10164.1|10159.1|4
1687404900000|2023-06-22 03:35:00|10164.1|10159.1|10164.1|10159.1|10164.9|10159.9|10163.6|10158.6|15
1687405200000|2023-06-22 03:40:00|10163.9|10158.9|10164.2|10159.2|10164.6|10159.6|10163.6|10158.6|0
1687405500000|2023-06-22 03:45:00|10164.4|10159.4|10164.6|10159.6|10165.1|10160.1|10164.2|10159.2|5
1687405800000|2023-06-22 03:50:00|10164.4|10159.4|10165.1|10160.1|10165.1|10160.1|10164.4|10159.4|5
1687406100000|2023-06-22 03:55:00|10164.9|10159.9|10164.9|10159.9|10165.4|10160.4|10164.6|10159.6|1
1687406400000|2023-06-22 04:00:00|10164.6|10159.6|10164.3|10159.3|10164.9|10159.9|10163.6|10158.6|9
1687406700000|2023-06-22 04:05:00|10164.1|10159.1|10165.6|10160.6|10165.9|10160.9|10163.9|10158.9|5
1687407000000|2023-06-22 04:10:00|10165.9|10160.9|10165.6|10160.6|10166.1|10161.1|10165.1|10160.1|9
1687407300000|2023-06-22 04:15:00|10165.9|10160.9|10166.6|10161.6|10167.3|10162.3|10165.1|10160.1|13
1687407600000|2023-06-22 04:20:00|10166.9|10161.9|10167.6|10162.6|10168.1|10163.1|10166.6|10161.6|7
1687407900000|2023-06-22 04:25:00|10167.9|10162.9|10167.6|10162.6|10168.6|10163.6|10167.1|10162.1|6
1687408200000|2023-06-22 04:30:00|10167.9|10162.9|10169.3|10164.3|10169.3|10164.3|10167.6|10162.6|4
1687408500000|2023-06-22 04:35:00|10169.1|10164.1|10170.1|10165.1|10170.1|10165.1|10168.9|10163.9|11
1687408800000|2023-06-22 04:40:00|10169.9|10164.9|10168.8|10163.8|10170.6|10165.6|10168.6|10163.6|11
1687409100000|2023-06-22 04:45:00|10168.6|10163.6|10169.3|10164.3|10169.8|10164.8|10168.3|10163.3|0
1687409400000|2023-06-22 04:50:00|10169.6|10164.6|10169.1|10164.1|10169.8|10164.8|10168.1|10163.1|8
1687409700000|2023-06-22 04:55:00|10169.3|10164.3|10171.1|10166.1|10171.6|10166.6|10169.3|10164.3|44
1687410000000|2023-06-22 05:00:00|10171.3|10166.3|10172.1|10167.1|10172.1|10167.1|10170.1|10165.1|14
1687410300000|2023-06-22 05:05:00|10172.6|10167.6|10172.3|10167.3|10172.8|10167.8|10171.9|10166.9|23
1687410600000|2023-06-22 05:10:00|10172.6|10167.6|10171.9|10166.9|10172.9|10167.9|10171.6|10166.6|2
1687410900000|2023-06-22 05:15:00|10172.1|10167.1|10172.6|10167.6|10173.6|10168.6|10171.6|10166.6|20
1687411200000|2023-06-22 05:20:00|10172.8|10167.8|10171.3|10166.3|10172.9|10167.9|10170.6|10165.6|13
1687411500000|2023-06-22 05:25:00|10171.6|10166.6|10170.1|10165.1|10171.9|10166.9|10170.1|10165.1|3
1687411800000|2023-06-22 05:30:00|10170.6|10165.6|10171.6|10166.6|10171.6|10166.6|10170.1|10165.1|26
1687412100000|2023-06-22 05:35:00|10171.8|10166.8|10170.3|10165.3|10172.1|10167.1|10169.6|10164.6|7
1687412400000|2023-06-22 05:40:00|10170.6|10165.6|10171.1|10166.1|10172.3|10167.3|10170.3|10165.3|6
1687412700000|2023-06-22 05:45:00|10171.3|10166.3|10171.3|10166.3|10171.6|10166.6|10169.6|10164.6|6
1687413000000|2023-06-22 05:50:00|10171.5|10166.5|10169.3|10164.3|10172.1|10167.1|10168.9|10163.9|8
1687413300000|2023-06-22 05:55:00|10169.5|10164.5|10172.3|10167.3|10173.3|10168.3|10169.5|10164.5|23
1687413600000|2023-06-22 06:00:00|10172.1|10167.1|10173.8|10168.8|10173.8|10168.8|10169.1|10164.1|58
1687413900000|2023-06-22 06:05:00|10173.6|10168.6|10171.6|10166.6|10173.8|10168.8|10170.9|10165.9|22
1687414200000|2023-06-22 06:10:00|10171.4|10166.4|10173.1|10168.1|10174.1|10169.1|10170.4|10165.4|11
1687414500000|2023-06-22 06:15:00|10172.8|10167.8|10172.1|10167.1|10173.6|10168.6|10171.4|10166.4|15
1687414800000|2023-06-22 06:20:00|10171.9|10166.9|10173.6|10168.6|10175.1|10170.1|10171.4|10166.4|25
1687415100000|2023-06-22 06:25:00|10173.4|10168.4|10172.8|10167.8|10174.6|10169.6|10172.4|10167.4|15
1687415400000|2023-06-22 06:30:00|10173.1|10168.1|10171.3|10166.3|10173.1|10168.1|10170.3|10165.3|15
1687415700000|2023-06-22 06:35:00|10171.4|10166.4|10173.6|10168.6|10173.8|10168.8|10171.1|10166.1|8
1687416000000|2023-06-22 06:40:00|10173.4|10168.4|10173.4|10168.4|10173.9|10168.9|10171.4|10166.4|28
1687416300000|2023-06-22 06:45:00|10173.1|10168.1|10175.6|10170.6|10175.6|10170.6|10173.1|10168.1|19
1687416600000|2023-06-22 06:50:00|10176.1|10171.1|10174.1|10169.1|10176.6|10171.6|10174.1|10169.1|10
1687416900000|2023-06-22 06:55:00|10174.6|10169.6|10175.4|10170.4|10176.6|10171.6|10174.1|10169.1|6
1687417200000|2023-06-22 07:00:00|10175.6|10170.6|10173.4|10168.4|10178.4|10173.4|10173.4|10168.4|33
1687417500000|2023-06-22 07:05:00|10173.1|10168.1|10171.9|10166.9|10173.6|10168.6|10168.7|10163.7|39
1687417800000|2023-06-22 07:10:00|10171.7|10166.7|10172.1|10167.1|10174.4|10169.4|10171.1|10166.1|24
1687418100000|2023-06-22 07:15:00|10172.3|10167.3|10171.6|10166.6|10172.6|10167.6|10169.6|10164.6|23
1687418400000|2023-06-22 07:20:00|10171.8|10166.8|10172.1|10167.1|10174.8|10169.8|10170.6|10165.6|21
1687418700000|2023-06-22 07:25:00|10171.9|10166.9|10168.6|10163.6|10172.1|10167.1|10167.5|10162.5|36
1687419000000|2023-06-22 07:30:00|10168.7|10163.7|10171.9|10166.9|10174.2|10169.2|10166.9|10161.9|167
1687419300000|2023-06-22 07:35:00|10171.6|10166.6|10169.9|10164.9|10172.6|10167.6|10168.9|10163.9|7
1687419600000|2023-06-22 07:40:00|10170.1|10165.1|10163.8|10158.8|10171.6|10166.6|10162.6|10157.6|48
1687419900000|2023-06-22 07:45:00|10164.1|10159.1|10165.3|10160.3|10166.9|10161.9|10163.6|10158.6|17
1687420200000|2023-06-22 07:50:00|10165.1|10160.1|10165.4|10160.4|10165.9|10160.9|10162.6|10157.6|12
1687420500000|2023-06-22 07:55:00|10165.1|10160.1|10165.6|10160.6|10168.1|10163.1|10164.9|10159.9|10
1687420800000|2023-06-22 08:00:00|10165.9|10160.9|10164.6|10159.6|10166.1|10161.1|10163.1|10158.1|42
1687421100000|2023-06-22 08:05:00|10164.9|10159.9|10163.6|10158.6|10165.1|10160.1|10162.9|10157.9|67
1687421400000|2023-06-22 08:10:00|10163.2|10158.2|10161.1|10156.1|10163.8|10158.8|10160.6|10155.6|48
1687421700000|2023-06-22 08:15:00|10161.4|10156.4|10157.3|10152.3|10161.6|10156.6|10156.6|10151.6|69
1687422000000|2023-06-22 08:20:00|10157.1|10152.1|10162.6|10157.6|10163.6|10158.6|10157.1|10152.1|28
1687422300000|2023-06-22 08:25:00|10162.1|10157.1|10165.6|10160.6|10165.6|10160.6|10162.1|10157.1|26
1687422600000|2023-06-22 08:30:00|10165.1|10160.1|10169.1|10164.1|10170.6|10165.6|10165.1|10160.1|71
1687422900000|2023-06-22 08:35:00|10169.3|10164.3|10168.1|10163.1|10169.6|10164.6|10166.6|10161.6|40
1687423200000|2023-06-22 08:40:00|10168.4|10163.4|10169.6|10164.6|10170.8|10165.8|10167.4|10162.4|21
1687423500000|2023-06-22 08:45:00|10169.4|10164.4|10167.6|10162.6|10169.6|10164.6|10167.4|10162.4|32
1687423800000|2023-06-22 08:50:00|10167.9|10162.9|10169.3|10164.3|10170.3|10165.3|10167.1|10162.1|17
1687424100000|2023-06-22 08:55:00|10169.1|10164.1|10167.8|10162.8|10169.6|10164.6|10167.6|10162.6|15
1687424400000|2023-06-22 09:00:00|10167.6|10162.6|10164.1|10159.1|10168.1|10163.1|10164.1|10159.1|9
1687424700000|2023-06-22 09:05:00|10164.3|10159.3|10162.8|10157.8|10164.3|10159.3|10161.1|10156.1|21
1687425000000|2023-06-22 09:10:00|10162.6|10157.6|10160.6|10155.6|10163.3|10158.3|10160.3|10155.3|27
1687425300000|2023-06-22 09:15:00|10160.8|10155.8|10164.1|10159.1|10164.6|10159.6|10160.8|10155.8|5
1687425600000|2023-06-22 09:20:00|10164.3|10159.3|10165.4|10160.4|10167.3|10162.3|10164.1|10159.1|17
1687425900000|2023-06-22 09:25:00|10165.6|10160.6|10164.8|10159.8|10165.6|10160.6|10163.6|10158.6|3
1687426200000|2023-06-22 09:30:00|10165.1|10160.1|10162.8|10157.8|10165.1|10160.1|10162.8|10157.8|5
1687426500000|2023-06-22 09:35:00|10163.1|10158.1|10160.8|10155.8|10163.1|10158.1|10160.8|10155.8|7
1687426800000|2023-06-22 09:40:00|10160.6|10155.6|10160.8|10155.8|10161.3|10156.3|10159.3|10154.3|24
1687427100000|2023-06-22 09:45:00|10161.1|10156.1|10161.8|10156.8|10162.6|10157.6|10160.3|10155.3|9
1687427400000|2023-06-22 09:50:00|10162.1|10157.1|10162.3|10157.3|10162.6|10157.6|10161.1|10156.1|16
1687427700000|2023-06-22 09:55:00|10162.5|10157.5|10159.5|10154.5|10162.6|10157.6|10158.4|10153.4|16
1687428000000|2023-06-22 10:00:00|10159.6|10154.6|10156.6|10151.6|10160.6|10155.6|10156.3|10151.3|20
1687428300000|2023-06-22 10:05:00|10156.3|10151.3|10157.8|10152.8|10158.8|10153.8|10155.6|10150.6|26
1687428600000|2023-06-22 10:10:00|10157.6|10152.6|10158.6|10153.6|10160.8|10155.8|10157.6|10152.6|5
1687428900000|2023-06-22 10:15:00|10158.3|10153.3|10158.3|10153.3|10159|10154|10156.8|10151.8|17
1687429200000|2023-06-22 10:20:00|10158.1|10153.1|10157.8|10152.8|10159|10154|10156.8|10151.8|4
1687429500000|2023-06-22 10:25:00|10158|10153|10158|10153|10158.8|10153.8|10157.1|10152.1|7
1687429800000|2023-06-22 10:30:00|10158.5|10153.5|10161.3|10156.3|10161.8|10156.8|10158.5|10153.5|15
1687430100000|2023-06-22 10:35:00|10161.5|10156.5|10161.8|10156.8|10163|10158|10160.8|10155.8|11
1687430400000|2023-06-22 10:40:00|10162|10157|10161|10156|10163|10158|10160.8|10155.8|7
1687430700000|2023-06-22 10:45:00|10161.3|10156.3|10161.3|10156.3|10162.5|10157.5|10161|10156|29
1687431000000|2023-06-22 10:50:00|10161.5|10156.5|10157.8|10152.8|10161.5|10156.5|10157|10152|25
1687431300000|2023-06-22 10:55:00|10157.6|10152.6|10158.9|10153.9|10159.8|10154.8|10157.3|10152.3|12
1687431600000|2023-06-22 11:00:00|10159.3|10154.3|10160.6|10155.6|10162.3|10157.3|10150.2|10145.2|371
1687431900000|2023-06-22 11:05:00|10160.8|10155.8|10158.4|10153.4|10160.8|10155.8|10156.1|10151.1|67
1687432200000|2023-06-22 11:10:00|10158.6|10153.6|10162.3|10157.3|10165.3|10160.3|10158.1|10153.1|140
1687432500000|2023-06-22 11:15:00|10162.6|10157.6|10156.1|10151.1|10164.1|10159.1|10156.1|10151.1|57
1687432800000|2023-06-22 11:20:00|10155.8|10150.8|10158.9|10153.9|10159.3|10154.3|10155.2|10150.2|58
1687433100000|2023-06-22 11:25:00|10158.8|10153.8|10163.4|10158.4|10164.3|10159.3|10158.6|10153.6|38
1687433400000|2023-06-22 11:30:00|10163.6|10158.6|10166.1|10161.1|10167.3|10162.3|10163.1|10158.1|138
1687433700000|2023-06-22 11:35:00|10165.9|10160.9|10171.3|10166.3|10172.6|10167.6|10164.9|10159.9|54
1687434000000|2023-06-22 11:40:00|10171.6|10166.6|10167.9|10162.9|10171.6|10166.6|10166.6|10161.6|21
1687434300000|2023-06-22 11:45:00|10168.1|10163.1|10168.6|10163.6|10169.6|10164.6|10167.1|10162.1|24
1687434600000|2023-06-22 11:50:00|10169.1|10164.1|10169.8|10164.8|10171.1|10166.1|10169.1|10164.1|36
1687434900000|2023-06-22 11:55:00|10170.1|10165.1|10171.3|10166.3|10172.6|10167.6|10169.8|10164.8|30
1687435200000|2023-06-22 12:00:00|10171.6|10166.6|10172.6|10167.6|10173.1|10168.1|10168.1|10163.1|181
1687435500000|2023-06-22 12:05:00|10172.3|10167.3|10174.9|10169.9|10175.1|10170.1|10171.1|10166.1|243
1687435800000|2023-06-22 12:10:00|10174.6|10169.6|10170.9|10165.9|10174.9|10169.9|10170.1|10165.1|87
1687436100000|2023-06-22 12:15:00|10170.6|10165.6|10171.1|10166.1|10171.6|10166.6|10169.6|10164.6|63
1687436400000|2023-06-22 12:20:00|10171.4|10166.4|10170.4|10165.4|10172.3|10167.3|10169.6|10164.6|101
1687436700000|2023-06-22 12:25:00|10170.1|10165.1|10166.8|10161.8|10170.4|10165.4|10165.9|10160.9|123
1687437000000|2023-06-22 12:30:00|10167.1|10162.1|10162.6|10157.6|10169.3|10164.3|10158.4|10153.4|437
1687437300000|2023-06-22 12:35:00|10162.4|10157.4|10166.1|10161.1|10169.3|10164.3|10161.1|10156.1|165
1687437600000|2023-06-22 12:40:00|10165.6|10160.6|10174.9|10169.9|10175.1|10170.1|10164.1|10159.1|116
1687437900000|2023-06-22 12:45:00|10174.6|10169.6|10176.1|10171.1|10177.1|10172.1|10173.6|10168.6|202
1687438200000|2023-06-22 12:50:00|10176.4|10171.4|10176.1|10171.1|10177.6|10172.6|10173.6|10168.6|95
1687438500000|2023-06-22 12:55:00|10175.9|10170.9|10178.9|10173.9|10179.1|10174.1|10175.6|10170.6|81
1687438800000|2023-06-22 13:00:00|10179.1|10174.1|10181.1|10176.1|10182.3|10177.3|10177.9|10172.9|92
1687439100000|2023-06-22 13:05:00|10180.9|10175.9|10190.3|10185.3|10191.1|10186.1|10180.6|10175.6|167
1687439400000|2023-06-22 13:10:00|10190.6|10185.6|10189.6|10184.6|10192.6|10187.6|10188.3|10183.3|123
1687439700000|2023-06-22 13:15:00|10189.8|10184.8|10185.3|10180.3|10190.8|10185.8|10184.3|10179.3|64
1687440000000|2023-06-22 13:20:00|10185.1|10180.1|10184.3|10179.3|10186.1|10181.1|10181.6|10176.6|79
1687440300000|2023-06-22 13:25:00|10184.6|10179.6|10182.6|10177.6|10185.5|10180.5|10182.6|10177.6|34
1687440600000|2023-06-22 13:30:00|10182.3|10177.3|10181.6|10176.6|10186.6|10181.6|10180.6|10175.6|96
1687440900000|2023-06-22 13:35:00|10181.8|10176.8|10182.1|10177.1|10183.6|10178.6|10179.9|10174.9|75
1687441200000|2023-06-22 13:40:00|10182.3|10177.3|10182.6|10177.6|10185.1|10180.1|10181.6|10176.6|85
1687441500000|2023-06-22 13:45:00|10182.4|10177.4|10179.1|10174.1|10182.6|10177.6|10176.4|10171.4|116
1687441800000|2023-06-22 13:50:00|10179.3|10174.3|10178.1|10173.1|10181.6|10176.6|10177.1|10172.1|106
1687442100000|2023-06-22 13:55:00|10178.3|10173.3|10179.1|10174.1|10181.8|10176.8|10176.1|10171.1|58
1687442400000|2023-06-22 14:00:00|10178.8|10173.8|10180.3|10175.3|10182.4|10177.4|10178.6|10173.6|90
1687442700000|2023-06-22 14:05:00|10180.1|10175.1|10179.8|10174.8|10184.4|10179.4|10178.6|10173.6|31
1687443000000|2023-06-22 14:10:00|10180.1|10175.1|10174.8|10169.8|10181.1|10176.1|10174.1|10169.1|32
1687443300000|2023-06-22 14:15:00|10175.1|10170.1|10176.8|10171.8|10179.4|10174.4|10174.4|10169.4|44
1687443600000|2023-06-22 14:20:00|10177|10172|10178.8|10173.8|10181.6|10176.6|10176.1|10171.1|65
1687443900000|2023-06-22 14:25:00|10179.1|10174.1|10184.1|10179.1|10185.1|10180.1|10178.8|10173.8|96
1687444200000|2023-06-22 14:30:00|10183.6|10178.6|10192.5|10187.5|10192.8|10187.8|10183.3|10178.3|118
1687444500000|2023-06-22 14:35:00|10192.6|10187.6|10191.6|10186.6|10194.8|10189.8|10190.6|10185.6|152
1687444800000|2023-06-22 14:40:00|10191.8|10186.8|10192.1|10187.1|10195.5|10190.5|10191.1|10186.1|45
1687445100000|2023-06-22 14:45:00|10191.8|10186.8|10192.8|10187.8|10194.3|10189.3|10189.1|10184.1|57
1687445400000|2023-06-22 14:50:00|10193.1|10188.1|10196.6|10191.6|10197.1|10192.1|10192.8|10187.8|73
1687445700000|2023-06-22 14:55:00|10196.8|10191.8|10198.6|10193.6|10199.1|10194.1|10193.3|10188.3|73
1687446000000|2023-06-22 15:00:00|10199.1|10194.1|10198.1|10193.1|10201.6|10196.6|10197.1|10192.1|226
1687446300000|2023-06-22 15:05:00|10197.8|10192.8|10198.1|10193.1|10199.1|10194.1|10195.3|10190.3|45
1687446600000|2023-06-22 15:10:00|10198.3|10193.3|10193.1|10188.1|10199.8|10194.8|10193.1|10188.1|75
1687446900000|2023-06-22 15:15:00|10192.8|10187.8|10198.5|10193.5|10198.5|10193.5|10192.6|10187.6|30
1687447200000|2023-06-22 15:20:00|10198.6|10193.6|10198.8|10193.8|10200.1|10195.1|10197.6|10192.6|27
1687447500000|2023-06-22 15:25:00|10198.6|10193.6|10204|10199|10204.5|10199.5|10198.6|10193.6|63
1687447800000|2023-06-22 15:30:00|10203.8|10198.8|10203.5|10198.5|10205|10200|10202|10197|58
1687448100000|2023-06-22 15:35:00|10203.3|10198.3|10199.5|10194.5|10203.8|10198.8|10198|10193|40
1687448400000|2023-06-22 15:40:00|10199.7|10194.7|10196.5|10191.5|10200.3|10195.3|10196|10191|49
1687448700000|2023-06-22 15:45:00|10196.3|10191.3|10197|10192|10197|10192|10193.7|10188.7|36
1687449000000|2023-06-22 15:50:00|10196.8|10191.8|10201|10196|10201.2|10196.2|10196.5|10191.5|22
1687449300000|2023-06-22 15:55:00|10201.2|10196.2|10203.3|10198.3|10203.5|10198.5|10201|10196|17
1687449600000|2023-06-22 16:00:00|10203.5|10198.5|10204|10199|10207|10202|10203.5|10198.5|35
1687449900000|2023-06-22 16:05:00|10203.8|10198.8|10203.5|10198.5|10204.7|10199.7|10202|10197|38
1687450200000|2023-06-22 16:10:00|10203.3|10198.3|10202|10197|10204|10199|10200.1|10195.1|53
1687450500000|2023-06-22 16:15:00|10202.3|10197.3|10204.8|10199.8|10205|10200|10201.6|10196.6|131
1687450800000|2023-06-22 16:20:00|10205|10200|10201.1|10196.1|10205.5|10200.5|10200.8|10195.8|43
1687451100000|2023-06-22 16:25:00|10201.3|10196.3|10203|10198|10203.8|10198.8|10201.1|10196.1|30
1687451400000|2023-06-22 16:30:00|10202.8|10197.8|10201.8|10196.8|10205.2|10200.2|10201.5|10196.5|23
1687451700000|2023-06-22 16:35:00|10202|10197|10203.8|10198.8|10204.5|10199.5|10201.1|10196.1|30
1687452000000|2023-06-22 16:40:00|10204|10199|10203|10198|10204.5|10199.5|10202|10197|25
1687452300000|2023-06-22 16:45:00|10203.2|10198.2|10202.3|10197.3|10203.7|10198.7|10201.8|10196.8|29
1687452600000|2023-06-22 16:50:00|10202.5|10197.5|10203.5|10198.5|10204|10199|10202.3|10197.3|15
1687452900000|2023-06-22 16:55:00|10203|10198|10203.5|10198.5|10203.8|10198.8|10202.5|10197.5|18
1687453200000|2023-06-22 17:00:00|10203.7|10198.7|10206.7|10201.7|10207.2|10202.2|10203.7|10198.7|48
1687453500000|2023-06-22 17:05:00|10206.5|10201.5|10207|10202|10208|10203|10204.7|10199.7|111
1687453800000|2023-06-22 17:10:00|10206.7|10201.7|10206|10201|10208.7|10203.7|10206|10201|70
1687454100000|2023-06-22 17:15:00|10206.2|10201.2|10206|10201|10208|10203|10205.5|10200.5|15
1687454400000|2023-06-22 17:20:00|10205.7|10200.7|10205|10200|10206.7|10201.7|10205|10200|23
1687454700000|2023-06-22 17:25:00|10205.2|10200.2|10207.5|10202.5|10208|10203|10204.8|10199.8|113
1687455000000|2023-06-22 17:30:00|10207.2|10202.2|10207.5|10202.5|10208|10203|10206|10201|13
1687455300000|2023-06-22 17:35:00|10207.4|10202.4|10206.5|10201.5|10207.7|10202.7|10206|10201|8
1687455600000|2023-06-22 17:40:00|10206.2|10201.2|10204.5|10199.5|10206.4|10201.4|10204.5|10199.5|8
1687455900000|2023-06-22 17:45:00|10204.7|10199.7|10204.5|10199.5|10205|10200|10202.5|10197.5|11
1687456200000|2023-06-22 17:50:00|10204.2|10199.2|10203|10198|10205|10200|10203|10198|41
1687456500000|2023-06-22 17:55:00|10203.2|10198.2|10201.7|10196.7|10203.2|10198.2|10201.5|10196.5|27
1687456800000|2023-06-22 18:00:00|10201.5|10196.5|10201|10196|10202|10197|10199.6|10194.6|21
1687457100000|2023-06-22 18:05:00|10201.2|10196.2|10201.7|10196.7|10201.7|10196.7|10199.8|10194.8|19
1687457400000|2023-06-22 18:10:00|10201.5|10196.5|10202|10197|10203.2|10198.2|10201.5|10196.5|48
1687457700000|2023-06-22 18:15:00|10201.8|10196.8|10202|10197|10202.5|10197.5|10201|10196|26
1687458000000|2023-06-22 18:20:00|10201.7|10196.7|10202.2|10197.2|10202.9|10197.9|10201.5|10196.5|16
1687458300000|2023-06-22 18:25:00|10202|10197|10201.7|10196.7|10202.9|10197.9|10200.5|10195.5|11
1687458600000|2023-06-22 18:30:00|10202|10197|10202.7|10197.7|10203.7|10198.7|10201.8|10196.8|8
1687458900000|2023-06-22 18:35:00|10202.9|10197.9|10201.5|10196.5|10202.9|10197.9|10200.8|10195.8|15
1687459200000|2023-06-22 18:40:00|10201.7|10196.7|10203.5|10198.5|10204.5|10199.5|10201.5|10196.5|16
1687459500000|2023-06-22 18:45:00|10203.7|10198.7|10205|10200|10206.2|10201.2|10203.5|10198.5|14
1687459800000|2023-06-22 18:50:00|10205.2|10200.2|10203.5|10198.5|10205.2|10200.2|10203|10198|8
1687460100000|2023-06-22 18:55:00|10203.2|10198.2|10199.6|10194.6|10204|10199|10199.6|10194.6|138
1687460400000|2023-06-22 19:00:00|10199.1|10194.1|10198.4|10193.4|10199.6|10194.6|10197.4|10192.4|50
1687460700000|2023-06-22 19:05:00|10198.1|10193.1|10199.6|10194.6|10200.1|10195.1|10198.1|10193.1|7
1687461000000|2023-06-22 19:10:00|10199.8|10194.8|10199.6|10194.6|10200.5|10195.5|10199.1|10194.1|16
1687461300000|2023-06-22 19:15:00|10199.4|10194.4|10200.3|10195.3|10201.5|10196.5|10199.3|10194.3|12
1687461600000|2023-06-22 19:20:00|10200.6|10195.6|10202.2|10197.2|10202.5|10197.5|10200.1|10195.1|12
1687461900000|2023-06-22 19:25:00|10202.5|10197.5|10202.2|10197.2|10202.5|10197.5|10201.5|10196.5|12
1687462200000|2023-06-22 19:30:00|10202|10197|10203.5|10198.5|10204|10199|10202|10197|17
1687462500000|2023-06-22 19:35:00|10203.2|10198.2|10200.8|10195.8|10203.7|10198.7|10200.6|10195.6|35
1687462800000|2023-06-22 19:40:00|10201|10196|10201.5|10196.5|10201.5|10196.5|10200.5|10195.5|4
1687463100000|2023-06-22 19:45:00|10201.3|10196.3|10202.2|10197.2|10202.5|10197.5|10201|10196|12
1687463400000|2023-06-22 19:50:00|10202|10197|10201.8|10196.8|10203|10198|10201.5|10196.5|69
1687463700000|2023-06-22 19:55:00|10202|10197|10200.6|10195.6|10202|10197|10200.3|10195.3|53
1687464000000|2023-06-22 20:00:00|10200.5|10195.5|10202|10197|10202.7|10197.7|10200.1|10195.1|38
1687464300000|2023-06-22 20:05:00|10202.2|10197.2|10202.7|10197.7|10202.9|10197.9|10202|10197|0
1687464600000|2023-06-22 20:10:00|10202.5|10197.5|10202.2|10197.2|10202.7|10197.7|10202|10197|3
1687464900000|2023-06-22 20:15:00|10202|10197|10201.5|10196.5|10202.5|10197.5|10201.5|10196.5|3
1687465200000|2023-06-22 20:20:00|10201.7|10196.7|10202.7|10197.7|10202.7|10197.7|10201|10196|3
1687465500000|2023-06-22 20:25:00|10202.5|10197.5|10203|10198|10203.5|10198.5|10202.5|10197.5|9
1687465800000|2023-06-22 20:30:00|10202.7|10197.7|10202.7|10197.7|10203|10198|10202.2|10197.2|8
1687466100000|2023-06-22 20:35:00|10202.9|10197.9|10202.7|10197.7|10203|10198|10202.5|10197.5|1
1687466400000|2023-06-22 20:40:00|10203|10198|10203|10198|10203|10198|10202.5|10197.5|3
1687466700000|2023-06-22 20:45:00|10203.2|10198.2|10203|10198|10203.5|10198.5|10203|10198|3
1687467000000|2023-06-22 20:50:00|10202.7|10197.7|10203|10198|10203.2|10198.2|10202.5|10197.5|8
1687467300000|2023-06-22 20:55:00|10202.5|10197.5|10203.9|10196.9|10204.4|10197.9|10201|10196|5
1687467600000|2023-06-22 21:00:00|10204.4|10197.4|10204.4|10197.4|10204.4|10197.4|10204.4|10197.4|0
1687478400000|2023-06-23 00:00:00|10200.9|10195.9|10200|10195|10202.4|10197.4|10200|10195|41
1687478700000|2023-06-23 00:05:00|10200.4|10195.4|10202.2|10197.2|10202.4|10197.4|10200.4|10195.4|46
1687479000000|2023-06-23 00:10:00|10202.4|10197.4|10201.4|10196.4|10203.2|10198.2|10201|10196|7
1687479300000|2023-06-23 00:15:00|10201.7|10196.7|10200.4|10195.4|10201.7|10196.7|10198.7|10193.7|35
1687479600000|2023-06-23 00:20:00|10200.5|10195.5|10200.7|10195.7|10202|10197|10200.4|10195.4|9
1687479900000|2023-06-23 00:25:00|10200.4|10195.4|10201.7|10196.7|10202|10197|10200.4|10195.4|13
1687480200000|2023-06-23 00:30:00|10202|10197|10202.2|10197.2|10203.2|10198.2|10201.5|10196.5|9
1687480500000|2023-06-23 00:35:00|10202.4|10197.4|10202.2|10197.2|10202.4|10197.4|10201|10196|5
1687480800000|2023-06-23 00:40:00|10202|10197|10202.4|10197.4|10202.7|10197.7|10202|10197|2
1687481100000|2023-06-23 00:45:00|10202.2|10197.2|10201.3|10196.3|10203|10198|10201.1|10196.1|7
1687481400000|2023-06-23 00:50:00|10201.1|10196.1|10199.9|10194.9|10202|10197|10199.9|10194.9|22
1687481700000|2023-06-23 00:55:00|10200.1|10195.1|10201.3|10196.3|10202.5|10197.5|10199.4|10194.4|7
1687482000000|2023-06-23 01:00:00|10201.6|10196.6|10202.2|10197.2|10203.2|10198.2|10200.4|10195.4|28
1687482300000|2023-06-23 01:05:00|10202|10197|10201.3|10196.3|10202.7|10197.7|10200.8|10195.8|26
1687482600000|2023-06-23 01:10:00|10201.5|10196.5|10201.3|10196.3|10202.5|10197.5|10201.3|10196.3|2
1687482900000|2023-06-23 01:15:00|10201.5|10196.5|10203|10198|10203.2|10198.2|10200.8|10195.8|8
1687483200000|2023-06-23 01:20:00|10203.2|10198.2|10202.7|10197.7|10203.7|10198.7|10202.5|10197.5|4
1687483500000|2023-06-23 01:25:00|10202.5|10197.5|10203.4|10198.4|10203.9|10198.9|10202.5|10197.5|3
1687483800000|2023-06-23 01:30:00|10203.7|10198.7|10204.9|10199.9|10207.1|10202.1|10203.4|10198.4|47
1687484100000|2023-06-23 01:35:00|10204.7|10199.7|10207.3|10202.3|10207.5|10202.5|10204.2|10199.2|10
1687484400000|2023-06-23 01:40:00|10207.1|10202.1|10208.6|10203.6|10209.3|10204.3|10206.9|10201.9|19
1687484700000|2023-06-23 01:45:00|10208.4|10203.4|10208.1|10203.1|10209.3|10204.3|10207.6|10202.6|8
1687485000000|2023-06-23 01:50:00|10207.9|10202.9|10207.3|10202.3|10208.9|10203.9|10206.9|10201.9|12
1687485300000|2023-06-23 01:55:00|10207.6|10202.6|10209.8|10204.8|10210.1|10205.1|10207.1|10202.1|15
1687485600000|2023-06-23 02:00:00|10210.1|10205.1|10213.3|10208.3|10213.8|10208.8|10209.6|10204.6|64
1687485900000|2023-06-23 02:05:00|10213.8|10208.8|10216.1|10211.1|10216.8|10211.8|10213.3|10208.3|44
1687486200000|2023-06-23 02:10:00|10215.9|10210.9|10215.3|10210.3|10216.1|10211.1|10214.4|10209.4|17
1687486500000|2023-06-23 02:15:00|10215.1|10210.1|10216.3|10211.3|10217.3|10212.3|10214.9|10209.9|15
1687486800000|2023-06-23 02:20:00|10216.1|10211.1|10216.8|10211.8|10217.6|10212.6|10215.4|10210.4|22
1687487100000|2023-06-23 02:25:00|10216.6|10211.6|10217.3|10212.3|10218.3|10213.3|10216.6|10211.6|14
1687487400000|2023-06-23 02:30:00|10217.6|10212.6|10219.3|10214.3|10219.3|10214.3|10217.3|10212.3|27
1687487700000|2023-06-23 02:35:00|10219.1|10214.1|10221.1|10216.1|10222.3|10217.3|10219.1|10214.1|26
1687488000000|2023-06-23 02:40:00|10221.3|10216.3|10219|10214|10221.3|10216.3|10218.1|10213.1|2
1687488300000|2023-06-23 02:45:00|10219.1|10214.1|10217.5|10212.5|10219.8|10214.8|10217.3|10212.3|5
1687488600000|2023-06-23 02:50:00|10217.3|10212.3|10217.8|10212.8|10218.3|10213.3|10216.8|10211.8|17
1687488900000|2023-06-23 02:55:00|10217.5|10212.5|10219.3|10214.3|10219.3|10214.3|10217.3|10212.3|8
1687489200000|2023-06-23 03:00:00|10219.1|10214.1|10218|10213|10219.8|10214.8|10218|10213|39
1687489500000|2023-06-23 03:05:00|10217.8|10212.8|10218.3|10213.3|10218.8|10213.8|10217.8|10212.8|11
1687489800000|2023-06-23 03:10:00|10218.5|10213.5|10217.8|10212.8|10219.3|10214.3|10217.8|10212.8|22
1687490100000|2023-06-23 03:15:00|10217.5|10212.5|10217.8|10212.8|10218.5|10213.5|10217.3|10212.3|12
1687490400000|2023-06-23 03:20:00|10218|10213|10218.2|10213.2|10218.8|10213.8|10217.3|10212.3|8
1687490700000|2023-06-23 03:25:00|10218|10213|10218.5|10213.5|10219.3|10214.3|10217.8|10212.8|6
1687491000000|2023-06-23 03:30:00|10218.8|10213.8|10219.8|10214.8|10220.3|10215.3|10217.8|10212.8|8
1687491300000|2023-06-23 03:35:00|10219.3|10214.3|10221.3|10216.3|10222.3|10217.3|10219.3|10214.3|12
1687491600000|2023-06-23 03:40:00|10221|10216|10219.8|10214.8|10221.5|10216.5|10219.3|10214.3|3
1687491900000|2023-06-23 03:45:00|10220.1|10215.1|10219.3|10214.3|10220.1|10215.1|10218.5|10213.5|1
1687492200000|2023-06-23 03:50:00|10219.5|10214.5|10219.8|10214.8|10220.1|10215.1|10219.1|10214.1|3
1687492500000|2023-06-23 03:55:00|10220.1|10215.1|10221.1|10216.1|10222.1|10217.1|10220.1|10215.1|6
1687492800000|2023-06-23 04:00:00|10221.3|10216.3|10220.8|10215.8|10221.3|10216.3|10220.6|10215.6|8
1687493100000|2023-06-23 04:05:00|10221.1|10216.1|10221.1|10216.1|10221.8|10216.8|10220.1|10215.1|52
1687493400000|2023-06-23 04:10:00|10221.4|10216.4|10223.1|10218.1|10224.3|10219.3|10221.1|10216.1|124
1687493700000|2023-06-23 04:15:00|10223.3|10218.3|10223.8|10218.8|10224.1|10219.1|10222.8|10217.8|4
1687494000000|2023-06-23 04:20:00|10224.1|10219.1|10223.5|10218.5|10224.4|10219.4|10223.1|10218.1|28
1687494300000|2023-06-23 04:25:00|10223.3|10218.3|10222.8|10217.8|10224.8|10219.8|10222.8|10217.8|17
1687494600000|2023-06-23 04:30:00|10222.6|10217.6|10223.6|10218.6|10223.8|10218.8|10221.8|10216.8|9
1687494900000|2023-06-23 04:35:00|10223.8|10218.8|10226.1|10221.1|10226.3|10221.3|10223.5|10218.5|49
1687495200000|2023-06-23 04:40:00|10226|10221|10223.3|10218.3|10227.3|10222.3|10223.3|10218.3|53
1687495500000|2023-06-23 04:45:00|10223.8|10218.8|10223.5|10218.5|10224.8|10219.8|10223|10218|11
1687495800000|2023-06-23 04:50:00|10223.3|10218.3|10226.1|10221.1|10226.3|10221.3|10222.3|10217.3|4
1687496100000|2023-06-23 04:55:00|10226.3|10221.3|10223.6|10218.6|10226.3|10221.3|10223.6|10218.6|3
1687496400000|2023-06-23 05:00:00|10223.8|10218.8|10224.3|10219.3|10225.5|10220.5|10223.3|10218.3|19
1687496700000|2023-06-23 05:05:00|10224.1|10219.1|10223.3|10218.3|10224.3|10219.3|10222.6|10217.6|6
1687497000000|2023-06-23 05:10:00|10223.5|10218.5|10225.3|10220.3|10225.8|10220.8|10223.3|10218.3|42
1687497300000|2023-06-23 05:15:00|10224.8|10219.8|10226.6|10221.6|10226.8|10221.8|10223.4|10218.4|23
1687497600000|2023-06-23 05:20:00|10226.3|10221.3|10226.6|10221.6|10227.5|10222.5|10225.1|10220.1|6
1687497900000|2023-06-23 05:25:00|10226.4|10221.4|10228|10223|10228.3|10223.3|10226.1|10221.1|68
1687498200000|2023-06-23 05:30:00|10228.3|10223.3|10226.5|10221.5|10228.5|10223.5|10226|10221|16
1687498500000|2023-06-23 05:35:00|10226.3|10221.3|10227.5|10222.5|10227.8|10222.8|10225.3|10220.3|17
1687498800000|2023-06-23 05:40:00|10227.8|10222.8|10227.5|10222.5|10228.7|10223.7|10226.3|10221.3|31
1687499100000|2023-06-23 05:45:00|10227.3|10222.3|10226.7|10221.7|10228.3|10223.3|10226|10221|3
1687499400000|2023-06-23 05:50:00|10226.8|10221.8|10227.8|10222.8|10228|10223|10225|10220|46
1687499700000|2023-06-23 05:55:00|10227.6|10222.6|10226.3|10221.3|10228.3|10223.3|10225.8|10220.8|28
1687500000000|2023-06-23 06:00:00|10226.5|10221.5|10227.6|10222.6|10228.5|10223.5|10225.3|10220.3|11
1687500300000|2023-06-23 06:05:00|10227.5|10222.5|10226.8|10221.8|10228.5|10223.5|10226.5|10221.5|59
1687500600000|2023-06-23 06:10:00|10226.5|10221.5|10226.8|10221.8|10228|10223|10225.5|10220.5|44
1687500900000|2023-06-23 06:15:00|10227|10222|10226.3|10221.3|10228.3|10223.3|10226.1|10221.1|7
1687501200000|2023-06-23 06:20:00|10226.1|10221.1|10228.5|10223.5|10228.8|10223.8|10225.1|10220.1|13
1687501500000|2023-06-23 06:25:00|10228.8|10223.8|10228.5|10223.5|10230.7|10225.7|10227.5|10222.5|14
1687501800000|2023-06-23 06:30:00|10228.3|10223.3|10229|10224|10230.5|10225.5|10227.8|10222.8|20
1687502100000|2023-06-23 06:35:00|10229.1|10224.1|10231|10226|10232.8|10227.8|10228.5|10223.5|95
1687502400000|2023-06-23 06:40:00|10230.8|10225.8|10232.3|10227.3|10232.8|10227.8|10230|10225|26
1687502700000|2023-06-23 06:45:00|10232.1|10227.1|10231.3|10226.3|10232.8|10227.8|10230.8|10225.8|8
1687503000000|2023-06-23 06:50:00|10230.8|10225.8|10229.3|10224.3|10230.8|10225.8|10228.5|10223.5|11
1687503300000|2023-06-23 06:55:00|10229.5|10224.5|10231.3|10226.3|10232.5|10227.5|10228.5|10223.5|13
1687503600000|2023-06-23 07:00:00|10231.5|10226.5|10230|10225|10234.2|10229.2|10229|10224|28
1687503900000|2023-06-23 07:05:00|10229.8|10224.8|10228.8|10223.8|10230.8|10225.8|10228.3|10223.3|24
1687504200000|2023-06-23 07:10:00|10228.5|10223.5|10230.4|10225.4|10230.4|10225.4|10226.8|10221.8|13
1687504500000|2023-06-23 07:15:00|10232.1|10227.1|10252.3|10247.3|10253.4|10248.4|10231.6|10226.6|484
1687504800000|2023-06-23 07:20:00|10252.4|10247.4|10253.6|10248.6|10257.6|10252.6|10248.4|10243.4|177
1687505100000|2023-06-23 07:25:00|10253.8|10248.8|10255.6|10250.6|10259.2|10254.2|10253.6|10248.6|99
1687505400000|2023-06-23 07:30:00|10256.3|10251.3|10262.5|10257.5|10270.7|10265.7|10256.3|10251.3|191
1687505700000|2023-06-23 07:35:00|10262.8|10257.8|10266.6|10261.6|10266.6|10261.6|10260.1|10255.1|95
1687506000000|2023-06-23 07:40:00|10266.4|10261.4|10263|10258|10267.9|10262.9|10262.7|10257.7|57
1687506300000|2023-06-23 07:45:00|10262.8|10257.8|10259.2|10254.2|10264.2|10259.2|10258.9|10253.9|88
1687506600000|2023-06-23 07:50:00|10258.9|10253.9|10256.5|10251.5|10261.1|10256.1|10255.9|10250.9|32
1687506900000|2023-06-23 07:55:00|10256.7|10251.7|10260.9|10255.9|10262.9|10257.9|10256.2|10251.2|15
1687507200000|2023-06-23 08:00:00|10260.3|10255.3|10257.5|10252.5|10260.9|10255.9|10256.8|10251.8|41
1687507500000|2023-06-23 08:05:00|10257.7|10252.7|10260.5|10255.5|10262|10257|10256.7|10251.7|64
1687507800000|2023-06-23 08:10:00|10260.6|10255.6|10261.9|10256.9|10264.2|10259.2|10259.5|10254.5|115
1687508100000|2023-06-23 08:15:00|10262|10257|10264.2|10259.2|10265.5|10260.5|10260.3|10255.3|35
1687508400000|2023-06-23 08:20:00|10264.5|10259.5|10260.9|10255.9|10264.5|10259.5|10259.5|10254.5|13
1687508700000|2023-06-23 08:25:00|10260.7|10255.7|10259.5|10254.5|10261.2|10256.2|10257.2|10252.2|19
1687509000000|2023-06-23 08:30:00|10260|10255|10262.5|10257.5|10265.6|10260.6|10260|10255|87
1687509300000|2023-06-23 08:35:00|10262.7|10257.7|10263|10258|10263.9|10258.9|10261.7|10256.7|16
1687509600000|2023-06-23 08:40:00|10263.2|10258.2|10267.5|10262.5|10267.7|10262.7|10261.2|10256.2|20
1687509900000|2023-06-23 08:45:00|10267.3|10262.3|10268|10263|10268|10263|10264.2|10259.2|19
1687510200000|2023-06-23 08:50:00|10267.7|10262.7|10269.4|10264.4|10271|10266|10267.7|10262.7|26
1687510500000|2023-06-23 08:55:00|10269.5|10264.5|10273.7|10268.7|10274.3|10269.3|10269.5|10264.5|54
1687510800000|2023-06-23 09:00:00|10274|10269|10274.7|10269.7|10275.2|10270.2|10273|10268|65
1687511100000|2023-06-23 09:05:00|10274.5|10269.5|10276|10271|10278.5|10273.5|10274.5|10269.5|119
1687511400000|2023-06-23 09:10:00|10275.7|10270.7|10273.2|10268.2|10277|10272|10272.7|10267.7|86
1687511700000|2023-06-23 09:15:00|10273.5|10268.5|10273.7|10268.7|10276|10271|10272.2|10267.2|46
1687512000000|2023-06-23 09:20:00|10274|10269|10271.5|10266.5|10274.7|10269.7|10270.9|10265.9|36
1687512300000|2023-06-23 09:25:00|10271.7|10266.7|10272.4|10267.4|10273|10268|10270.2|10265.2|25
1687512600000|2023-06-23 09:30:00|10272.2|10267.2|10272.5|10267.5|10273.7|10268.7|10270.7|10265.7|19
1687512900000|2023-06-23 09:35:00|10272.2|10267.2|10273.4|10268.4|10274.7|10269.7|10270.5|10265.5|10
1687513200000|2023-06-23 09:40:00|10273.7|10268.7|10272.2|10267.2|10273.9|10268.9|10271|10266|17
1687513500000|2023-06-23 09:45:00|10271.9|10266.9|10268.9|10263.9|10273.7|10268.7|10268.5|10263.5|11
1687513800000|2023-06-23 09:50:00|10268.7|10263.7|10267.2|10262.2|10269.4|10264.4|10267|10262|9
1687514100000|2023-06-23 09:55:00|10266.9|10261.9|10266.7|10261.7|10267.5|10262.5|10265.4|10260.4|24
1687514400000|2023-06-23 10:00:00|10266.4|10261.4|10265.2|10260.2|10266.7|10261.7|10263.5|10258.5|35
1687514700000|2023-06-23 10:05:00|10265.5|10260.5|10264.5|10259.5|10265.9|10260.9|10264.2|10259.2|9
1687515000000|2023-06-23 10:10:00|10264.7|10259.7|10265.2|10260.2|10265.9|10260.9|10264|10259|9
1687515300000|2023-06-23 10:15:00|10265|10260|10263.9|10258.9|10265.5|10260.5|10262.5|10257.5|9
1687515600000|2023-06-23 10:20:00|10264.2|10259.2|10264.5|10259.5|10266.9|10261.9|10263.7|10258.7|22
1687515900000|2023-06-23 10:25:00|10264.4|10259.4|10264.4|10259.4|10265.6|10260.6|10263.2|10258.2|14
1687516200000|2023-06-23 10:30:00|10264.2|10259.2|10263.9|10258.9|10266.2|10261.2|10262.2|10257.2|14
1687516500000|2023-06-23 10:35:00|10263.7|10258.7|10264.9|10259.9|10265.7|10260.7|10262.7|10257.7|9
1687516800000|2023-06-23 10:40:00|10265.1|10260.1|10265.2|10260.2|10267.1|10262.1|10264.9|10259.9|21
1687517100000|2023-06-23 10:45:00|10265.1|10260.1|10262.7|10257.7|10265.6|10260.6|10260.2|10255.2|28
1687517400000|2023-06-23 10:50:00|10262.4|10257.4|10260.4|10255.4|10263.1|10258.1|10258.7|10253.7|40
1687517700000|2023-06-23 10:55:00|10260.2|10255.2|10263.4|10258.4|10265.1|10260.1|10260.2|10255.2|20
1687518000000|2023-06-23 11:00:00|10263.2|10258.2|10262.4|10257.4|10264.7|10259.7|10261.4|10256.4|37
1687518300000|2023-06-23 11:05:00|10262.2|10257.2|10260.2|10255.2|10262.9|10257.9|10259.7|10254.7|12
1687518600000|2023-06-23 11:10:00|10260.4|10255.4|10258.9|10253.9|10260.9|10255.9|10258.4|10253.4|10
1687518900000|2023-06-23 11:15:00|10259.2|10254.2|10262.4|10257.4|10262.9|10257.9|10258.7|10253.7|24
1687519200000|2023-06-23 11:20:00|10262.2|10257.2|10260.4|10255.4|10262.4|10257.4|10259.2|10254.2|16
1687519500000|2023-06-23 11:25:00|10260.6|10255.6|10261.4|10256.4|10262.7|10257.7|10260.2|10255.2|16
1687519800000|2023-06-23 11:30:00|10261.2|10256.2|10259.4|10254.4|10261.2|10256.2|10256.7|10251.7|47
1687520100000|2023-06-23 11:35:00|10259.7|10254.7|10258.4|10253.4|10260.4|10255.4|10258.2|10253.2|13
1687520400000|2023-06-23 11:40:00|10258.6|10253.6|10258.7|10253.7|10260.1|10255.1|10258.6|10253.6|22
1687520700000|2023-06-23 11:45:00|10258.4|10253.4|10258.4|10253.4|10261.9|10256.9|10258.2|10253.2|34
1687521000000|2023-06-23 11:50:00|10258.6|10253.6|10256.6|10251.6|10259.9|10254.9|10256.6|10251.6|19
1687521300000|2023-06-23 11:55:00|10256.9|10251.9|10258.5|10253.5|10259.2|10254.2|10256.6|10251.6|28
1687521600000|2023-06-23 12:00:00|10258.4|10253.4|10253.6|10248.6|10258.4|10253.4|10253.4|10248.4|68
1687521900000|2023-06-23 12:05:00|10253.2|10248.2|10251.2|10246.2|10253.4|10248.4|10249.4|10244.4|115
1687522200000|2023-06-23 12:10:00|10251.4|10246.4|10250.9|10245.9|10253.4|10248.4|10250.4|10245.4|35
1687522500000|2023-06-23 12:15:00|10251.2|10246.2|10248.1|10243.1|10251.2|10246.2|10246.7|10241.7|81
1687522800000|2023-06-23 12:20:00|10247.9|10242.9|10243.9|10238.9|10248.9|10243.9|10243.2|10238.2|68
1687523100000|2023-06-23 12:25:00|10243.7|10238.7|10243.4|10238.4|10244.2|10239.2|10242.2|10237.2|48
1687523400000|2023-06-23 12:30:00|10243.7|10238.7|10243.9|10238.9|10246.6|10241.6|10241.7|10236.7|105
1687523700000|2023-06-23 12:35:00|10244.2|10239.2|10246.7|10241.7|10248.2|10243.2|10243.7|10238.7|38
1687524000000|2023-06-23 12:40:00|10246.9|10241.9|10250.2|10245.2|10251.4|10246.4|10246.4|10241.4|37
1687524300000|2023-06-23 12:45:00|10250.7|10245.7|10246.7|10241.7|10252.9|10247.9|10245.5|10240.5|82
1687524600000|2023-06-23 12:50:00|10246.5|10241.5|10247.2|10242.2|10248.2|10243.2|10243.5|10238.5|22
1687524900000|2023-06-23 12:55:00|10247.4|10242.4|10248|10243|10248.4|10243.4|10246|10241|23
1687525200000|2023-06-23 13:00:00|10247.7|10242.7|10248.2|10243.2|10249.4|10244.4|10244.5|10239.5|41
1687525500000|2023-06-23 13:05:00|10248.4|10243.4|10247.7|10242.7|10248.7|10243.7|10244.7|10239.7|27
1687525800000|2023-06-23 13:10:00|10247.3|10242.3|10244.7|10239.7|10247.4|10242.4|10243.3|10238.3|23
1687526100000|2023-06-23 13:15:00|10244.5|10239.5|10239.9|10234.9|10245.2|10240.2|10239.7|10234.7|29
1687526400000|2023-06-23 13:20:00|10239.7|10234.7|10240.4|10235.4|10241.7|10236.7|10238.4|10233.4|32
1687526700000|2023-06-23 13:25:00|10240.2|10235.2|10240.7|10235.7|10242.6|10237.6|10238.2|10233.2|53
1687527000000|2023-06-23 13:30:00|10240.2|10235.2|10243.7|10238.7|10244.6|10239.6|10239.7|10234.7|47
1687527300000|2023-06-23 13:35:00|10243.9|10238.9|10243.4|10238.4|10246.1|10241.1|10243.2|10238.2|28
1687527600000|2023-06-23 13:40:00|10243.6|10238.6|10245.7|10240.7|10247|10242|10241|10236|59
1687527900000|2023-06-23 13:45:00|10244.4|10239.4|10250.2|10245.2|10252.7|10247.7|10233.9|10228.9|175
1687528200000|2023-06-23 13:50:00|10250.4|10245.4|10251.4|10246.4|10252.2|10247.2|10247|10242|45
1687528500000|2023-06-23 13:55:00|10251.2|10246.2|10254.6|10249.6|10254.9|10249.9|10248.2|10243.2|73
1687528800000|2023-06-23 14:00:00|10254.7|10249.7|10248.7|10243.7|10257.6|10252.6|10248.2|10243.2|133
1687529100000|2023-06-23 14:05:00|10248.4|10243.4|10246.1|10241.1|10248.6|10243.6|10243.4|10238.4|45
1687529400000|2023-06-23 14:10:00|10246.4|10241.4|10251.9|10246.9|10252.1|10247.1|10244.4|10239.4|24
1687529700000|2023-06-23 14:15:00|10251.8|10246.8|10255.4|10250.4|10256.7|10251.7|10250.6|10245.6|36
1687530000000|2023-06-23 14:20:00|10255.2|10250.2|10253.4|10248.4|10258.4|10253.4|10252.7|10247.7|67
1687530300000|2023-06-23 14:25:00|10253.6|10248.6|10252.1|10247.1|10255.1|10250.1|10249.7|10244.7|30
1687530600000|2023-06-23 14:30:00|10252.4|10247.4|10252.9|10247.9|10255.4|10250.4|10251.6|10246.6|33
1687530900000|2023-06-23 14:35:00|10253.1|10248.1|10253.1|10248.1|10254.6|10249.6|10250.1|10245.1|47
1687531200000|2023-06-23 14:40:00|10253.3|10248.3|10258.6|10253.6|10259.1|10254.1|10252.6|10247.6|20
1687531500000|2023-06-23 14:45:00|10258.4|10253.4|10258.9|10253.9|10261.6|10256.6|10257.6|10252.6|64
1687531800000|2023-06-23 14:50:00|10259.1|10254.1|10259.6|10254.6|10260.6|10255.6|10257.1|10252.1|32
1687532100000|2023-06-23 14:55:00|10259.9|10254.9|10258.9|10253.9|10262.3|10257.3|10258.7|10253.7|41
1687532400000|2023-06-23 15:00:00|10259.1|10254.1|10259.6|10254.6|10259.6|10254.6|10256.1|10251.1|96
1687532700000|2023-06-23 15:05:00|10259.7|10254.7|10260.1|10255.1|10262.1|10257.1|10259.4|10254.4|38
1687533000000|2023-06-23 15:10:00|10259.9|10254.9|10259.9|10254.9|10261.4|10256.4|10258.3|10253.3|21
1687533300000|2023-06-23 15:15:00|10260.1|10255.1|10257.6|10252.6|10260.6|10255.6|10257.6|10252.6|22
1687533600000|2023-06-23 15:20:00|10257.8|10252.8|10260.4|10255.4|10260.6|10255.6|10256.6|10251.6|12
1687533900000|2023-06-23 15:25:00|10260.6|10255.6|10261.6|10256.6|10264.1|10259.1|10260.4|10255.4|265
1687534200000|2023-06-23 15:30:00|10261.1|10256.1|10258.8|10253.8|10262.3|10257.3|10258.8|10253.8|39
1687534500000|2023-06-23 15:35:00|10259.1|10254.1|10257.3|10252.3|10259.1|10254.1|10256.8|10251.8|16
1687534800000|2023-06-23 15:40:00|10257.5|10252.5|10253.1|10248.1|10257.8|10252.8|10253.1|10248.1|20
1687535100000|2023-06-23 15:45:00|10253.3|10248.3|10257.4|10252.4|10257.6|10252.6|10252.8|10247.8|25
1687535400000|2023-06-23 15:50:00|10257.6|10252.6|10257.4|10252.4|10259.1|10254.1|10256.8|10251.8|17
1687535700000|2023-06-23 15:55:00|10257.7|10252.7|10259.1|10254.1|10259.1|10254.1|10256.8|10251.8|5
1687536000000|2023-06-23 16:00:00|10259.3|10254.3|10260.1|10255.1|10260.6|10255.6|10258.3|10253.3|26
1687536300000|2023-06-23 16:05:00|10259.8|10254.8|10263|10258|10263.1|10258.1|10259.3|10254.3|18
1687536600000|2023-06-23 16:10:00|10263.1|10258.1|10260.5|10255.5|10263.1|10258.1|10260.3|10255.3|22
1687536900000|2023-06-23 16:15:00|10260.4|10255.4|10259.3|10254.3|10260.6|10255.6|10257.6|10252.6|15
1687537200000|2023-06-23 16:20:00|10259.1|10254.1|10258.1|10253.1|10259.8|10254.8|10257.8|10252.8|7
1687537500000|2023-06-23 16:25:00|10257.8|10252.8|10258.6|10253.6|10259.5|10254.5|10257.8|10252.8|3
1687537800000|2023-06-23 16:30:00|10258.8|10253.8|10259.3|10254.3|10259.3|10254.3|10257.5|10252.5|17
1687538100000|2023-06-23 16:35:00|10259.1|10254.1|10259.3|10254.3|10259.6|10254.6|10258.1|10253.1|5
1687538400000|2023-06-23 16:40:00|10259.1|10254.1|10259.1|10254.1|10259.3|10254.3|10257.8|10252.8|12
1687538700000|2023-06-23 16:45:00|10258.8|10253.8|10258.6|10253.6|10260.1|10255.1|10258.3|10253.3|7
1687539000000|2023-06-23 16:50:00|10258.8|10253.8|10259.3|10254.3|10259.5|10254.5|10257.1|10252.1|6
1687539300000|2023-06-23 16:55:00|10259.5|10254.5|10260.1|10255.1|10260.3|10255.3|10258.6|10253.6|11
1687539600000|2023-06-23 17:00:00|10259.8|10254.8|10258.8|10253.8|10259.8|10254.8|10258.3|10253.3|16
1687539900000|2023-06-23 17:05:00|10258.6|10253.6|10256.1|10251.1|10259.1|10254.1|10255.6|10250.6|20
1687540200000|2023-06-23 17:10:00|10256.3|10251.3|10252.1|10247.1|10256.3|10251.3|10252.1|10247.1|34
1687540500000|2023-06-23 17:15:00|10252.5|10247.5|10253.6|10248.6|10254.6|10249.6|10252.1|10247.1|18
1687540800000|2023-06-23 17:20:00|10253.3|10248.3|10251.6|10246.6|10253.6|10248.6|10251.3|10246.3|25
1687541100000|2023-06-23 17:25:00|10251.3|10246.3|10252.3|10247.3|10252.6|10247.6|10250.6|10245.6|7
1687541400000|2023-06-23 17:30:00|10252.5|10247.5|10250.1|10245.1|10252.5|10247.5|10250.1|10245.1|14
1687541700000|2023-06-23 17:35:00|10250.3|10245.3|10249.9|10244.9|10250.6|10245.6|10249|10244|4
1687542000000|2023-06-23 17:40:00|10250.1|10245.1|10250.3|10245.3|10250.3|10245.3|10249.1|10244.1|5
1687542300000|2023-06-23 17:45:00|10250.5|10245.5|10250.1|10245.1|10251|10246|10249.8|10244.8|3
1687542600000|2023-06-23 17:50:00|10250.3|10245.3|10250.5|10245.5|10250.5|10245.5|10249.3|10244.3|1
1687542900000|2023-06-23 17:55:00|10250.1|10245.1|10250|10245|10250.5|10245.5|10248.8|10243.8|8
1687543200000|2023-06-23 18:00:00|10250.1|10245.1|10251.8|10246.8|10252.1|10247.1|10249.8|10244.8|9
1687543500000|2023-06-23 18:05:00|10252.1|10247.1|10253.1|10248.1|10253.3|10248.3|10251.6|10246.6|34
1687543800000|2023-06-23 18:10:00|10252.8|10247.8|10252.1|10247.1|10253.5|10248.5|10251.8|10246.8|26
1687544100000|2023-06-23 18:15:00|10251.8|10246.8|10252.3|10247.3|10252.5|10247.5|10251.5|10246.5|20
1687544400000|2023-06-23 18:20:00|10252.5|10247.5|10251.8|10246.8|10253.1|10248.1|10251.5|10246.5|5
1687544700000|2023-06-23 18:25:00|10252.1|10247.1|10252.6|10247.6|10253|10248|10251.8|10246.8|2
1687545000000|2023-06-23 18:30:00|10252.5|10247.5|10253.5|10248.5|10253.5|10248.5|10252.3|10247.3|10
1687545300000|2023-06-23 18:35:00|10253.8|10248.8|10253.8|10248.8|10254.1|10249.1|10253.1|10248.1|8
1687545600000|2023-06-23 18:40:00|10254|10249|10254.3|10249.3|10254.5|10249.5|10253.5|10248.5|5
1687545900000|2023-06-23 18:45:00|10254.5|10249.5|10255|10250|10255.3|10250.3|10254|10249|12
1687546200000|2023-06-23 18:50:00|10254.8|10249.8|10255.8|10250.8|10256|10251|10254.3|10249.3|14
1687546500000|2023-06-23 18:55:00|10256|10251|10254|10249|10256|10251|10253.5|10248.5|110
1687546800000|2023-06-23 19:00:00|10254.5|10249.5|10255.5|10250.5|10255.8|10250.8|10254.3|10249.3|66
1687547100000|2023-06-23 19:05:00|10255|10250|10254.5|10249.5|10255.5|10250.5|10254|10249|176
1687547400000|2023-06-23 19:10:00|10254.8|10249.8|10252.5|10247.5|10255|10250|10252.5|10247.5|118
1687547700000|2023-06-23 19:15:00|10252.3|10247.3|10253|10248|10254|10249|10252.3|10247.3|136
1687548000000|2023-06-23 19:20:00|10253.2|10248.2|10255|10250|10255|10250|10253.2|10248.2|63
1687548300000|2023-06-23 19:25:00|10255.5|10250.5|10255.5|10250.5|10256|10251|10255.5|10250.5|59
1687548600000|2023-06-23 19:30:00|10255.7|10250.7|10254.5|10249.5|10255.7|10250.7|10254.5|10249.5|66
1687548900000|2023-06-23 19:35:00|10254.7|10249.7|10255.5|10250.5|10255.5|10250.5|10254.5|10249.5|28
1687549200000|2023-06-23 19:40:00|10256.4|10251.4|10256|10251|10257.5|10252.5|10255.7|10250.7|63
1687549500000|2023-06-23 19:45:00|10256.2|10251.2|10256|10251|10256.5|10251.5|10255.5|10250.5|17
1687549800000|2023-06-23 19:50:00|10256.2|10251.2|10253.5|10248.5|10257|10252|10253|10248|10
1687550100000|2023-06-23 19:55:00|10253.7|10248.7|10253.7|10248.7|10254.4|10249.4|10251.9|10246.9|49
1687550400000|2023-06-23 20:00:00|10254|10249|10252.3|10247.3|10254.2|10249.2|10252|10247|21
1687550700000|2023-06-23 20:05:00|10252.5|10247.5|10252.8|10247.8|10253|10248|10252.3|10247.3|1
1687551000000|2023-06-23 20:10:00|10253|10248|10252.2|10247.2|10253.3|10248.3|10252.2|10247.2|1
1687551300000|2023-06-23 20:15:00|10252.5|10247.5|10252.2|10247.2|10252.5|10247.5|10252|10247|21
1687551600000|2023-06-23 20:20:00|10252|10247|10252.2|10247.2|10252.7|10247.7|10252|10247|1
1687551900000|2023-06-23 20:25:00|10252.5|10247.5|10251.8|10246.8|10252.8|10247.8|10251.5|10246.5|7
1687552200000|2023-06-23 20:30:00|10251.7|10246.7|10251.3|10246.3|10252|10247|10251.3|10246.3|2
1687552500000|2023-06-23 20:35:00|10251.5|10246.5|10251.3|10246.3|10252|10247|10251.3|10246.3|6
1687552800000|2023-06-23 20:40:00|10251.2|10246.2|10251.3|10246.3|10251.7|10246.7|10251.2|10246.2|2
1687553100000|2023-06-23 20:45:00|10251|10246|10250.7|10245.7|10251.5|10246.5|10250.5|10245.5|5
1687553400000|2023-06-23 20:50:00|10251|10246|10250.7|10245.7|10251.5|10246.5|10250.7|10245.7|2
1687553700000|2023-06-23 20:55:00|10250.5|10245.5|10255.6|10246.6|10255.6|10246.8|10249.7|10244.7|9
1687730400000|2023-06-25 22:00:00|10247.3|10242.3|10245.6|10240.6|10247.6|10242.6|10245.1|10240.1|32
1687730700000|2023-06-25 22:05:00|10245.8|10240.8|10243.8|10238.8|10246.1|10241.1|10243.3|10238.3|16
1687731000000|2023-06-25 22:10:00|10244.1|10239.1|10244.6|10239.6|10246.1|10241.1|10244.1|10239.1|7
1687731300000|2023-06-25 22:15:00|10244.8|10239.8|10244.8|10239.8|10245.8|10240.8|10244.1|10239.1|3
1687731600000|2023-06-25 22:20:00|10244.6|10239.6|10244.3|10239.3|10245.1|10240.1|10244.3|10239.3|0
1687731900000|2023-06-25 22:25:00|10244.1|10239.1|10245.1|10240.1|10245.1|10240.1|10243.8|10238.8|0
1687732200000|2023-06-25 22:30:00|10244.9|10239.9|10244.8|10239.8|10245.8|10240.8|10244.6|10239.6|6
1687732500000|2023-06-25 22:35:00|10244.6|10239.6|10244.1|10239.1|10244.8|10239.8|10242.4|10237.4|3
1687732800000|2023-06-25 22:40:00|10244.3|10239.3|10245.1|10240.1|10245.6|10240.6|10244.1|10239.1|13
1687733100000|2023-06-25 22:45:00|10245.3|10240.3|10244|10239|10245.3|10240.3|10243.5|10238.5|8
1687733400000|2023-06-25 22:50:00|10244.1|10239.1|10242.6|10237.6|10244.3|10239.3|10242.6|10237.6|24
1687733700000|2023-06-25 22:55:00|10242.4|10237.4|10240.5|10235.5|10242.4|10237.4|10240.5|10235.5|9
1687734000000|2023-06-25 23:00:00|10240.3|10235.3|10242.8|10237.8|10243|10238|10240.3|10235.3|18
1687734300000|2023-06-25 23:05:00|10242.6|10237.6|10243.5|10238.5|10243.5|10238.5|10241.8|10236.8|3
1687734600000|2023-06-25 23:10:00|10243.3|10238.3|10242.5|10237.5|10243.6|10238.6|10241.8|10236.8|4
1687734900000|2023-06-25 23:15:00|10242.8|10237.8|10241.5|10236.5|10243|10238|10241|10236|3
1687735200000|2023-06-25 23:20:00|10241.3|10236.3|10240.1|10235.1|10241.5|10236.5|10240.1|10235.1|23
1687735500000|2023-06-25 23:25:00|10239.9|10234.9|10240.9|10235.9|10241.2|10236.2|10239.9|10234.9|6
1687735800000|2023-06-25 23:30:00|10241.1|10236.1|10240.6|10235.6|10241.4|10236.4|10240.4|10235.4|9
1687736100000|2023-06-25 23:35:00|10240.9|10235.9|10240.6|10235.6|10241.3|10236.3|10240.4|10235.4|7
1687736400000|2023-06-25 23:40:00|10240.8|10235.8|10239.9|10234.9|10240.8|10235.8|10239.6|10234.6|13
1687736700000|2023-06-25 23:45:00|10240.3|10235.3|10239.4|10234.4|10240.8|10235.8|10239.3|10234.3|5
1687737000000|2023-06-25 23:50:00|10239.6|10234.6|10240.1|10235.1|10240.6|10235.6|10239.4|10234.4|5
1687737300000|2023-06-25 23:55:00|10239.9|10234.9|10239.6|10234.6|10240.1|10235.1|10239.4|10234.4|4
1687737600000|2023-06-26 00:00:00|10239.9|10234.9|10239.9|10234.9|10241.1|10236.1|10237.4|10232.4|40
1687737900000|2023-06-26 00:05:00|10240.1|10235.1|10239.2|10234.2|10242.1|10237.1|10238.9|10233.9|41
1687738200000|2023-06-26 00:10:00|10238.9|10233.9|10239.6|10234.6|10239.7|10234.7|10238|10233|9
1687738500000|2023-06-26 00:15:00|10239.9|10234.9|10239.7|10234.7|10240.4|10235.4|10238.2|10233.2|6
1687738800000|2023-06-26 00:20:00|10239.9|10234.9|10236.9|10231.9|10240.4|10235.4|10236.7|10231.7|13
1687739100000|2023-06-26 00:25:00|10237.1|10232.1|10237.7|10232.7|10238.4|10233.4|10236.9|10231.9|4
1687739400000|2023-06-26 00:30:00|10237.6|10232.6|10235.9|10230.9|10238.9|10233.9|10235.4|10230.4|13
1687739700000|2023-06-26 00:35:00|10236.1|10231.1|10234.9|10229.9|10236.4|10231.4|10234.6|10229.6|21
1687740000000|2023-06-26 00:40:00|10235.1|10230.1|10236.6|10231.6|10237.3|10232.3|10234.4|10229.4|13
1687740300000|2023-06-26 00:45:00|10236.4|10231.4|10236.9|10231.9|10237|10232|10234.9|10229.9|11
1687740600000|2023-06-26 00:50:00|10237.1|10232.1|10238.9|10233.9|10239.6|10234.6|10236.9|10231.9|9
1687740900000|2023-06-26 00:55:00|10239.1|10234.1|10238|10233|10239.9|10234.9|10237.9|10232.9|11
1687741200000|2023-06-26 01:00:00|10237.9|10232.9|10240.3|10235.3|10240.3|10235.3|10237.6|10232.6|12
1687741500000|2023-06-26 01:05:00|10240.2|10235.2|10239.1|10234.1|10241.1|10236.1|10238.9|10233.9|12
1687741800000|2023-06-26 01:10:00|10239.3|10234.3|10241.1|10236.1|10242.6|10237.6|10239.1|10234.1|3
1687742100000|2023-06-26 01:15:00|10241.3|10236.3|10238.1|10233.1|10241.3|10236.3|10237.4|10232.4|21
1687742400000|2023-06-26 01:20:00|10238.3|10233.3|10239.9|10234.9|10239.9|10234.9|10237.2|10232.2|12
1687742700000|2023-06-26 01:25:00|10240.3|10235.3|10238.4|10233.4|10240.4|10235.4|10238.4|10233.4|19
1687743000000|2023-06-26 01:30:00|10238.2|10233.2|10235.9|10230.9|10238.9|10233.9|10235.9|10230.9|69
1687743300000|2023-06-26 01:35:00|10236.2|10231.2|10236.7|10231.7|10238.4|10233.4|10235.9|10230.9|29
1687743600000|2023-06-26 01:40:00|10236.9|10231.9|10237.7|10232.7|10238.4|10233.4|10235.7|10230.7|12
1687743900000|2023-06-26 01:45:00|10237.4|10232.4|10238.6|10233.6|10238.6|10233.6|10236.9|10231.9|6
1687744200000|2023-06-26 01:50:00|10238.8|10233.8|10239.2|10234.2|10239.8|10234.8|10237.4|10232.4|4
1687744500000|2023-06-26 01:55:00|10239.4|10234.4|10239.8|10234.8|10240.1|10235.1|10238.9|10233.9|5
1687744800000|2023-06-26 02:00:00|10240.1|10235.1|10239.2|10234.2|10240.6|10235.6|10238.9|10233.9|9
1687745100000|2023-06-26 02:05:00|10238.9|10233.9|10240.4|10235.4|10240.4|10235.4|10238.4|10233.4|2
1687745400000|2023-06-26 02:10:00|10240.2|10235.2|10238.4|10233.4|10240.2|10235.2|10237.4|10232.4|9
1687745700000|2023-06-26 02:15:00|10238.2|10233.2|10238.1|10233.1|10239.6|10234.6|10237.1|10232.1|5
1687746000000|2023-06-26 02:20:00|10238.3|10233.3|10238.8|10233.8|10239.6|10234.6|10238.1|10233.1|10
1687746300000|2023-06-26 02:25:00|10239.1|10234.1|10236.4|10231.4|10239.3|10234.3|10236.4|10231.4|5
1687746600000|2023-06-26 02:30:00|10236.2|10231.2|10237.8|10232.8|10238.3|10233.3|10236.2|10231.2|10
1687746900000|2023-06-26 02:35:00|10237.6|10232.6|10236.3|10231.3|10237.8|10232.8|10235.8|10230.8|8
1687747200000|2023-06-26 02:40:00|10236|10231|10235.6|10230.6|10236.3|10231.3|10235|10230|11
1687747500000|2023-06-26 02:45:00|10235.8|10230.8|10237|10232|10237.5|10232.5|10235.3|10230.3|12
1687747800000|2023-06-26 02:50:00|10237.3|10232.3|10237.8|10232.8|10238.5|10233.5|10236.8|10231.8|11
1687748100000|2023-06-26 02:55:00|10238|10233|10238.5|10233.5|10238.8|10233.8|10237.4|10232.4|25
1687748400000|2023-06-26 03:00:00|10238.6|10233.6|10237.8|10232.8|10239.3|10234.3|10237.8|10232.8|18
1687748700000|2023-06-26 03:05:00|10238|10233|10236.6|10231.6|10238|10233|10236.4|10231.4|10
1687749000000|2023-06-26 03:10:00|10236.4|10231.4|10236.4|10231.4|10236.8|10231.8|10235.6|10230.6|1
1687749300000|2023-06-26 03:15:00|10236.3|10231.3|10235.6|10230.6|10237|10232|10235.4|10230.4|16
1687749600000|2023-06-26 03:20:00|10235.4|10230.4|10235.3|10230.3|10236|10231|10235|10230|3
1687749900000|2023-06-26 03:25:00|10235|10230|10234.3|10229.3|10235.3|10230.3|10234|10229|9
1687750200000|2023-06-26 03:30:00|10234.5|10229.5|10235.5|10230.5|10235.8|10230.8|10234.5|10229.5|4
1687750500000|2023-06-26 03:35:00|10235.8|10230.8|10236|10231|10236.5|10231.5|10235.5|10230.5|2
1687750800000|2023-06-26 03:40:00|10235.8|10230.8|10238.3|10233.3|10238.7|10233.7|10235.8|10230.8|13
1687751100000|2023-06-26 03:45:00|10237.8|10232.8|10237.5|10232.5|10238.5|10233.5|10237|10232|3
1687751400000|2023-06-26 03:50:00|10237.3|10232.3|10238.3|10233.3|10238.5|10233.5|10237.3|10232.3|26
1687751700000|2023-06-26 03:55:00|10238|10233|10237.3|10232.3|10238.3|10233.3|10237.3|10232.3|0
1687752000000|2023-06-26 04:00:00|10237|10232|10237|10232|10238|10233|10237|10232|1
1687752300000|2023-06-26 04:05:00|10236.8|10231.8|10237.3|10232.3|10237.3|10232.3|10236.5|10231.5|0
1687752600000|2023-06-26 04:10:00|10237|10232|10236.5|10231.5|10237|10232|10235.8|10230.8|6
1687752900000|2023-06-26 04:15:00|10236.2|10231.2|10238.2|10233.2|10238.8|10233.8|10235.7|10230.7|13
1687753200000|2023-06-26 04:20:00|10238.5|10233.5|10238|10233|10239.5|10234.5|10238|10233|25
1687753500000|2023-06-26 04:25:00|10238.2|10233.2|10238.2|10233.2|10238.2|10233.2|10237|10232|1
1687753800000|2023-06-26 04:30:00|10238|10233|10240.5|10235.5|10241.2|10236.2|10238|10233|14
1687754100000|2023-06-26 04:35:00|10240.2|10235.2|10239.8|10234.8|10240.2|10235.2|10239.2|10234.2|0
1687754400000|2023-06-26 04:40:00|10239.6|10234.6|10240.2|10235.2|10240.7|10235.7|10239.1|10234.1|13
1687754700000|2023-06-26 04:45:00|10240|10235|10239|10234|10240.5|10235.5|10238.8|10233.8|16
1687755000000|2023-06-26 04:50:00|10238.8|10233.8|10239.8|10234.8|10240.5|10235.5|10238.5|10233.5|37
1687755300000|2023-06-26 04:55:00|10239.5|10234.5|10239.2|10234.2|10239.8|10234.8|10239|10234|3
1687755600000|2023-06-26 05:00:00|10239.5|10234.5|10239|10234|10239.7|10234.7|10238.7|10233.7|9
1687755900000|2023-06-26 05:05:00|10238.8|10233.8|10239.7|10234.7|10239.7|10234.7|10238.2|10233.2|33
1687756200000|2023-06-26 05:10:00|10239.5|10234.5|10237.2|10232.2|10239.5|10234.5|10237.2|10232.2|8
1687756500000|2023-06-26 05:15:00|10236.8|10231.8|10237.2|10232.2|10238.2|10233.2|10236.8|10231.8|4
1687756800000|2023-06-26 05:20:00|10237.5|10232.5|10236.8|10231.8|10237.5|10232.5|10236.8|10231.8|7
1687757100000|2023-06-26 05:25:00|10237|10232|10237|10232|10237.2|10232.2|10236.2|10231.2|15
1687757400000|2023-06-26 05:30:00|10237.2|10232.2|10234.3|10229.3|10237.7|10232.7|10234.3|10229.3|11
1687757700000|2023-06-26 05:35:00|10234.2|10229.2|10234.7|10229.7|10235.7|10230.7|10233.8|10228.8|14
1687758000000|2023-06-26 05:40:00|10234.8|10229.8|10234.7|10229.7|10235.5|10230.5|10233.8|10228.8|7
1687758300000|2023-06-26 05:45:00|10234.8|10229.8|10234.8|10229.8|10235|10230|10234.2|10229.2|4
1687758600000|2023-06-26 05:50:00|10235|10230|10234.5|10229.5|10236|10231|10234.1|10229.1|17
1687758900000|2023-06-26 05:55:00|10234.8|10229.8|10235.5|10230.5|10236.5|10231.5|10234.3|10229.3|15
1687759200000|2023-06-26 06:00:00|10236|10231|10236.3|10231.3|10237.2|10232.2|10234.8|10229.8|19
1687759500000|2023-06-26 06:05:00|10236.5|10231.5|10236.2|10231.2|10238|10233|10235.7|10230.7|9
1687759800000|2023-06-26 06:10:00|10236|10231|10236.7|10231.7|10236.7|10231.7|10233.7|10228.7|24
1687760100000|2023-06-26 06:15:00|10237|10232|10238.2|10233.2|10238.5|10233.5|10236.5|10231.5|18
1687760400000|2023-06-26 06:20:00|10238.5|10233.5|10239.7|10234.7|10240|10235|10237.8|10232.8|15
1687760700000|2023-06-26 06:25:00|10240|10235|10241.2|10236.2|10241.4|10236.4|10238.5|10233.5|2
1687761000000|2023-06-26 06:30:00|10241.4|10236.4|10242.5|10237.5|10243.5|10238.5|10240.5|10235.5|21
1687761300000|2023-06-26 06:35:00|10242.7|10237.7|10246.3|10241.3|10246.5|10241.5|10242.2|10237.2|32
1687761600000|2023-06-26 06:40:00|10246.2|10241.2|10243.5|10238.5|10246.7|10241.7|10243.5|10238.5|28
1687761900000|2023-06-26 06:45:00|10243.7|10238.7|10240.7|10235.7|10243.7|10238.7|10240.2|10235.2|25
1687762200000|2023-06-26 06:50:00|10241.2|10236.2|10241|10236|10241.2|10236.2|10239.2|10234.2|29
1687762500000|2023-06-26 06:55:00|10241.2|10236.2|10241|10236|10241.7|10236.7|10240.2|10235.2|33
1687762800000|2023-06-26 07:00:00|10240.7|10235.7|10240|10235|10241.7|10236.7|10238.5|10233.5|35
1687763100000|2023-06-26 07:05:00|10240|10235|10237.5|10232.5|10241.4|10236.4|10237.5|10232.5|19
1687763400000|2023-06-26 07:10:00|10237.2|10232.2|10237.2|10232.2|10238.4|10233.4|10234.3|10229.3|57
1687763700000|2023-06-26 07:15:00|10237|10232|10239|10234|10239.2|10234.2|10235.7|10230.7|40
1687764000000|2023-06-26 07:20:00|10239.2|10234.2|10232.7|10227.7|10239.5|10234.5|10231.2|10226.2|104
1687764300000|2023-06-26 07:25:00|10233|10228|10234.5|10229.5|10235.2|10230.2|10232.2|10227.2|31
1687764600000|2023-06-26 07:30:00|10234.7|10229.7|10238.5|10233.5|10239|10234|10234.1|10229.1|58
1687764900000|2023-06-26 07:35:00|10238.3|10233.3|10234.5|10229.5|10238.8|10233.8|10234.3|10229.3|46
1687765200000|2023-06-26 07:40:00|10234.7|10229.7|10236.7|10231.7|10237.3|10232.3|10234.1|10229.1|11
1687765500000|2023-06-26 07:45:00|10236.9|10231.9|10234.8|10229.8|10237.8|10232.8|10234.3|10229.3|17
1687765800000|2023-06-26 07:50:00|10235.1|10230.1|10233.1|10228.1|10235.3|10230.3|10233|10228|8
1687766100000|2023-06-26 07:55:00|10232.8|10227.8|10234.5|10229.5|10234.5|10229.5|10231.8|10226.8|35
1687766400000|2023-06-26 08:00:00|10234.8|10229.8|10242|10237|10242.3|10237.3|10233.7|10228.7|65
1687766700000|2023-06-26 08:05:00|10242.1|10237.1|10244.6|10239.6|10245.5|10240.5|10240.8|10235.8|38
1687767000000|2023-06-26 08:10:00|10244.3|10239.3|10241.8|10236.8|10244.7|10239.7|10239.6|10234.6|22
1687767300000|2023-06-26 08:15:00|10242|10237|10243.6|10238.6|10243.6|10238.6|10240.6|10235.6|21
1687767600000|2023-06-26 08:20:00|10243.3|10238.3|10242.6|10237.6|10244.5|10239.5|10242.6|10237.6|5
1687767900000|2023-06-26 08:25:00|10242.8|10237.8|10240.5|10235.5|10243.7|10238.7|10239.3|10234.3|5
1687768200000|2023-06-26 08:30:00|10240.7|10235.7|10241.3|10236.3|10242.2|10237.2|10240.5|10235.5|16
1687768500000|2023-06-26 08:35:00|10241.5|10236.5|10242.5|10237.5|10242.8|10237.8|10241.3|10236.3|24
1687768800000|2023-06-26 08:40:00|10242.3|10237.3|10244|10239|10244.3|10239.3|10241.3|10236.3|21
1687769100000|2023-06-26 08:45:00|10244.3|10239.3|10242|10237|10244.5|10239.5|10240.8|10235.8|26
1687769400000|2023-06-26 08:50:00|10242.5|10237.5|10242|10237|10242.8|10237.8|10240.8|10235.8|6
1687769700000|2023-06-26 08:55:00|10242.3|10237.3|10242.3|10237.3|10243.5|10238.5|10241.9|10236.9|10
1687770000000|2023-06-26 09:00:00|10242.8|10237.8|10240.8|10235.8|10243.3|10238.3|10239.8|10234.8|33
1687770300000|2023-06-26 09:05:00|10241|10236|10241.8|10236.8|10242.8|10237.8|10241|10236|19
1687770600000|2023-06-26 09:10:00|10242|10237|10240.3|10235.3|10242.3|10237.3|10240.1|10235.1|4
1687770900000|2023-06-26 09:15:00|10240.6|10235.6|10238.8|10233.8|10240.6|10235.6|10238.3|10233.3|5
1687771200000|2023-06-26 09:20:00|10239.1|10234.1|10241|10236|10241|10236|10238.1|10233.1|14
1687771500000|2023-06-26 09:25:00|10241.1|10236.1|10239.8|10234.8|10242.3|10237.3|10239.5|10234.5|13
1687771800000|2023-06-26 09:30:00|10240.3|10235.3|10240.8|10235.8|10241.8|10236.8|10239.8|10234.8|7
1687772100000|2023-06-26 09:35:00|10240.3|10235.3|10240.1|10235.1|10241.3|10236.3|10239.1|10234.1|19
1687772400000|2023-06-26 09:40:00|10240.3|10235.3|10238.6|10233.6|10240.3|10235.3|10238.3|10233.3|12
1687772700000|2023-06-26 09:45:00|10238.8|10233.8|10238.6|10233.6|10240|10235|10237.6|10232.6|5
1687773000000|2023-06-26 09:50:00|10238.8|10233.8|10239.1|10234.1|10240.8|10235.8|10236.9|10231.9|34
1687773300000|2023-06-26 09:55:00|10239|10234|10240.3|10235.3|10241|10236|10238.8|10233.8|19
1687773600000|2023-06-26 10:00:00|10240.5|10235.5|10240.5|10235.5|10242|10237|10239.8|10234.8|10
1687773900000|2023-06-26 10:05:00|10240.7|10235.7|10237.9|10232.9|10240.7|10235.7|10237.8|10232.8|7
1687774200000|2023-06-26 10:10:00|10238.1|10233.1|10237.8|10232.8|10238.3|10233.3|10236.4|10231.4|23
1687774500000|2023-06-26 10:15:00|10237.6|10232.6|10238.3|10233.3|10239|10234|10237.4|10232.4|16
1687774800000|2023-06-26 10:20:00|10238.6|10233.6|10237.6|10232.6|10238.8|10233.8|10237.2|10232.2|11
1687775100000|2023-06-26 10:25:00|10237.8|10232.8|10233|10228|10238.1|10233.1|10231.7|10226.7|55
1687775400000|2023-06-26 10:30:00|10233.2|10228.2|10234.2|10229.2|10234.5|10229.5|10232.8|10227.8|12
1687775700000|2023-06-26 10:35:00|10233.8|10228.8|10233.3|10228.3|10234.2|10229.2|10231.7|10226.7|14
1687776000000|2023-06-26 10:40:00|10233.1|10228.1|10233.5|10228.5|10234.2|10229.2|10232.3|10227.3|14
1687776300000|2023-06-26 10:45:00|10233.7|10228.7|10232.7|10227.7|10234.5|10229.5|10232.7|10227.7|13
1687776600000|2023-06-26 10:50:00|10233|10228|10234.7|10229.7|10235.2|10230.2|10233|10228|56
1687776900000|2023-06-26 10:55:00|10235|10230|10236.3|10231.3|10237|10232|10234.5|10229.5|5
1687777200000|2023-06-26 11:00:00|10236.5|10231.5|10235.3|10230.3|10237.3|10232.3|10234.8|10229.8|12
1687777500000|2023-06-26 11:05:00|10235.5|10230.5|10234.3|10229.3|10235.5|10230.5|10233.8|10228.8|14
1687777800000|2023-06-26 11:10:00|10234.2|10229.2|10234.7|10229.7|10235.5|10230.5|10234|10229|6
1687778100000|2023-06-26 11:15:00|10235|10230|10234.5|10229.5|10235.5|10230.5|10234.3|10229.3|4
1687778400000|2023-06-26 11:20:00|10234.7|10229.7|10237|10232|10237.2|10232.2|10234.5|10229.5|5
1687778700000|2023-06-26 11:25:00|10236.7|10231.7|10237|10232|10238.2|10233.2|10236.2|10231.2|13
1687779000000|2023-06-26 11:30:00|10236.7|10231.7|10238.5|10233.5|10238.5|10233.5|10236.7|10231.7|25
1687779300000|2023-06-26 11:35:00|10238.3|10233.3|10235.3|10230.3|10238.5|10233.5|10234.8|10229.8|5
1687779600000|2023-06-26 11:40:00|10235.5|10230.5|10233.3|10228.3|10235.5|10230.5|10231.5|10226.5|34
1687779900000|2023-06-26 11:45:00|10233.5|10228.5|10229.8|10224.8|10233.9|10228.9|10229.8|10224.8|49
1687780200000|2023-06-26 11:50:00|10230|10225|10228|10223|10230.5|10225.5|10227.7|10222.7|35
1687780500000|2023-06-26 11:55:00|10228.3|10223.3|10227.3|10222.3|10228.5|10223.5|10227.3|10222.3|23
1687780800000|2023-06-26 12:00:00|10227.5|10222.5|10228.7|10223.7|10229.7|10224.7|10227.3|10222.3|32
1687781100000|2023-06-26 12:05:00|10228.9|10223.9|10228|10223|10229.7|10224.7|10227.6|10222.6|48
1687781400000|2023-06-26 12:10:00|10227.8|10222.8|10228.2|10223.2|10228.7|10223.7|10226.8|10221.8|31
1687781700000|2023-06-26 12:15:00|10228.4|10223.4|10228.2|10223.2|10228.5|10223.5|10226.3|10221.3|25
1687782000000|2023-06-26 12:20:00|10228|10223|10225.8|10220.8|10228.4|10223.4|10224.8|10219.8|59
1687782300000|2023-06-26 12:25:00|10225.6|10220.6|10224.3|10219.3|10226.5|10221.5|10224.3|10219.3|119
1687782600000|2023-06-26 12:30:00|10224.5|10219.5|10226.2|10221.2|10227.7|10222.7|10224.3|10219.3|32
1687782900000|2023-06-26 12:35:00|10226.3|10221.3|10225.3|10220.3|10226.3|10221.3|10224.8|10219.8|29
1687783200000|2023-06-26 12:40:00|10225|10220|10226.7|10221.7|10227.7|10222.7|10225|10220|45
1687783500000|2023-06-26 12:45:00|10226.9|10221.9|10226.7|10221.7|10227.3|10222.3|10226|10221|16
1687783800000|2023-06-26 12:50:00|10226.4|10221.4|10227.7|10222.7|10230.2|10225.2|10226.4|10221.4|51
1687784100000|2023-06-26 12:55:00|10227.9|10222.9|10227.7|10222.7|10228.2|10223.2|10225.5|10220.5|41
1687784400000|2023-06-26 13:00:00|10227.9|10222.9|10229.9|10224.9|10231.2|10226.2|10227.3|10222.3|17
1687784700000|2023-06-26 13:05:00|10230.2|10225.2|10228.7|10223.7|10230.2|10225.2|10228.3|10223.3|39
1687785000000|2023-06-26 13:10:00|10228.6|10223.6|10228.6|10223.6|10229.4|10224.4|10228.2|10223.2|35
1687785300000|2023-06-26 13:15:00|10228.9|10223.9|10231.9|10226.9|10232.1|10227.1|10228.1|10223.1|37
1687785600000|2023-06-26 13:20:00|10231.6|10226.6|10229.6|10224.6|10232.3|10227.3|10228.7|10223.7|47
1687785900000|2023-06-26 13:25:00|10229.4|10224.4|10233.6|10228.6|10234.1|10229.1|10229.4|10224.4|28
1687786200000|2023-06-26 13:30:00|10233.9|10228.9|10236.9|10231.9|10239.4|10234.4|10233.4|10228.4|71
1687786500000|2023-06-26 13:35:00|10237.1|10232.1|10236.1|10231.1|10237.6|10232.6|10232.1|10227.1|99
1687786800000|2023-06-26 13:40:00|10235.9|10230.9|10237.6|10232.6|10238.4|10233.4|10235.1|10230.1|61
1687787100000|2023-06-26 13:45:00|10237.8|10232.8|10236.9|10231.9|10239.1|10234.1|10236.6|10231.6|71
1687787400000|2023-06-26 13:50:00|10236.7|10231.7|10238.1|10233.1|10240.6|10235.6|10236.2|10231.2|39
1687787700000|2023-06-26 13:55:00|10237.9|10232.9|10235.2|10230.2|10238.1|10233.1|10235.2|10230.2|66
1687788000000|2023-06-26 14:00:00|10235.1|10230.1|10235.9|10230.9|10237.9|10232.9|10234.1|10229.1|81
1687788300000|2023-06-26 14:05:00|10235.7|10230.7|10237.1|10232.1|10238.1|10233.1|10233.7|10228.7|29
1687788600000|2023-06-26 14:10:00|10237.4|10232.4|10238.9|10233.9|10239.3|10234.3|10235.9|10230.9|43
1687788900000|2023-06-26 14:15:00|10239.1|10234.1|10238.4|10233.4|10240.6|10235.6|10237.2|10232.2|63
1687789200000|2023-06-26 14:20:00|10238.6|10233.6|10238.6|10233.6|10240.8|10235.8|10238.1|10233.1|48
1687789500000|2023-06-26 14:25:00|10238.8|10233.8|10238.6|10233.6|10240|10235|10238.1|10233.1|57
1687789800000|2023-06-26 14:30:00|10238.9|10233.9|10240.4|10235.4|10241.1|10236.1|10238.1|10233.1|56
1687790100000|2023-06-26 14:35:00|10240.6|10235.6|10241.1|10236.1|10241.6|10236.6|10239.1|10234.1|39
1687790400000|2023-06-26 14:40:00|10241.6|10236.6|10243.3|10238.3|10244|10239|10240|10235|35
1687790700000|2023-06-26 14:45:00|10243.6|10238.6|10241.2|10236.2|10245.3|10240.3|10241.2|10236.2|40
1687791000000|2023-06-26 14:50:00|10241.6|10236.6|10234.6|10229.6|10243.6|10238.6|10234.1|10229.1|76
1687791300000|2023-06-26 14:55:00|10235|10230|10238.8|10233.8|10239|10234|10234.1|10229.1|122
1687791600000|2023-06-26 15:00:00|10238.6|10233.6|10237.7|10232.7|10240.3|10235.3|10237.1|10232.1|70
1687791900000|2023-06-26 15:05:00|10237.6|10232.6|10236.2|10231.2|10237.7|10232.7|10233.7|10228.7|74
1687792200000|2023-06-26 15:10:00|10236.4|10231.4|10234.7|10229.7|10236.7|10231.7|10234.5|10229.5|45
1687792500000|2023-06-26 15:15:00|10234.5|10229.5|10234.6|10229.6|10236.7|10231.7|10234.1|10229.1|22
1687792800000|2023-06-26 15:20:00|10234.3|10229.3|10234.1|10229.1|10234.7|10229.7|10232.9|10227.9|8
1687793100000|2023-06-26 15:25:00|10233.9|10228.9|10233.1|10228.1|10234.7|10229.7|10231.5|10226.5|21
1687793400000|2023-06-26 15:30:00|10232.9|10227.9|10234.6|10229.6|10234.9|10229.9|10232.4|10227.4|16
1687793700000|2023-06-26 15:35:00|10234.7|10229.7|10233.1|10228.1|10234.9|10229.9|10232.2|10227.2|20
1687794000000|2023-06-26 15:40:00|10233.3|10228.3|10232.2|10227.2|10233.8|10228.8|10232.1|10227.1|5
1687794300000|2023-06-26 15:45:00|10232.1|10227.1|10232.1|10227.1|10232.6|10227.6|10231.1|10226.1|50
1687794600000|2023-06-26 15:50:00|10231.9|10226.9|10234.3|10229.3|10234.3|10229.3|10230.1|10225.1|24
1687794900000|2023-06-26 15:55:00|10234.6|10229.6|10235.9|10230.9|10237.1|10232.1|10233.7|10228.7|21
1687795200000|2023-06-26 16:00:00|10236.1|10231.1|10236.1|10231.1|10237.6|10232.6|10235.2|10230.2|29
1687795500000|2023-06-26 16:05:00|10236.3|10231.3|10237.1|10232.1|10237.1|10232.1|10235.7|10230.7|17
1687795800000|2023-06-26 16:10:00|10237.2|10232.2|10236.4|10231.4|10237.7|10232.7|10235.9|10230.9|6
1687796100000|2023-06-26 16:15:00|10236.2|10231.2|10237.1|10232.1|10237.7|10232.7|10235.4|10230.4|20
1687796400000|2023-06-26 16:20:00|10237.3|10232.3|10238.1|10233.1|10238.2|10233.2|10236.9|10231.9|10
1687796700000|2023-06-26 16:25:00|10238.2|10233.2|10241.1|10236.1|10241.1|10236.1|10238.2|10233.2|26
1687797000000|2023-06-26 16:30:00|10240.9|10235.9|10241.7|10236.7|10242.7|10237.7|10240.9|10235.9|20
1687797300000|2023-06-26 16:35:00|10241.4|10236.4|10242.7|10237.7|10242.7|10237.7|10240.9|10235.9|15
1687797600000|2023-06-26 16:40:00|10242.9|10237.9|10241.7|10236.7|10242.9|10237.9|10241.2|10236.2|24
1687797900000|2023-06-26 16:45:00|10241.4|10236.4|10240.7|10235.7|10241.7|10236.7|10240.7|10235.7|5
1687798200000|2023-06-26 16:50:00|10240.4|10235.4|10237.1|10232.1|10240.6|10235.6|10237.1|10232.1|20
1687798500000|2023-06-26 16:55:00|10236.9|10231.9|10236.7|10231.7|10237.1|10232.1|10235.7|10230.7|19
1687798800000|2023-06-26 17:00:00|10236.9|10231.9|10237.4|10232.4|10238.1|10233.1|10236.1|10231.1|24
1687799100000|2023-06-26 17:05:00|10237.3|10232.3|10235.9|10230.9|10238.1|10233.1|10235.7|10230.7|12
1687799400000|2023-06-26 17:10:00|10235.7|10230.7|10237.9|10232.9|10238.1|10233.1|10235.7|10230.7|1
1687799700000|2023-06-26 17:15:00|10238.1|10233.1|10237.1|10232.1|10238.3|10233.3|10236.6|10231.6|2
1687800000000|2023-06-26 17:20:00|10237.3|10232.3|10237.3|10232.3|10238.1|10233.1|10236.6|10231.6|4
1687800300000|2023-06-26 17:25:00|10237.6|10232.6|10234.9|10229.9|10237.8|10232.8|10234.1|10229.1|33
1687800600000|2023-06-26 17:30:00|10234.7|10229.7|10235.6|10230.6|10236.1|10231.1|10234.6|10229.6|10
1687800900000|2023-06-26 17:35:00|10235.4|10230.4|10233.8|10228.8|10236.1|10231.1|10233.6|10228.6|3
1687801200000|2023-06-26 17:40:00|10233.6|10228.6|10234.3|10229.3|10235.3|10230.3|10233.6|10228.6|7
1687801500000|2023-06-26 17:45:00|10234.6|10229.6|10234.1|10229.1|10235.1|10230.1|10233.6|10228.6|8
1687801800000|2023-06-26 17:50:00|10233.8|10228.8|10234.8|10229.8|10235.3|10230.3|10233.4|10228.4|8
1687802100000|2023-06-26 17:55:00|10234.6|10229.6|10235.8|10230.8|10236.1|10231.1|10234.6|10229.6|4
1687802400000|2023-06-26 18:00:00|10236.1|10231.1|10235.6|10230.6|10237.3|10232.3|10235.6|10230.6|6
1687802700000|2023-06-26 18:05:00|10235.3|10230.3|10235.6|10230.6|10236.3|10231.3|10234.9|10229.9|4
1687803000000|2023-06-26 18:10:00|10235.3|10230.3|10235.1|10230.1|10236|10231|10234.6|10229.6|5
1687803300000|2023-06-26 18:15:00|10235.3|10230.3|10236.1|10231.1|10236.1|10231.1|10235|10230|5
1687803600000|2023-06-26 18:20:00|10236.3|10231.3|10233.8|10228.8|10237|10232|10233.8|10228.8|11
1687803900000|2023-06-26 18:25:00|10233.6|10228.6|10233.5|10228.5|10235|10230|10233|10228|8
1687804200000|2023-06-26 18:30:00|10233.6|10228.6|10233|10228|10233.8|10228.8|10232.5|10227.5|2
1687804500000|2023-06-26 18:35:00|10232.8|10227.8|10234.5|10229.5|10234.5|10229.5|10232.8|10227.8|7
1687804800000|2023-06-26 18:40:00|10234.1|10229.1|10234|10229|10234.8|10229.8|10234|10229|9
1687805100000|2023-06-26 18:45:00|10234.1|10229.1|10233.6|10228.6|10235|10230|10233.6|10228.6|22
1687805400000|2023-06-26 18:50:00|10234|10229|10234|10229|10234.5|10229.5|10233.5|10228.5|11
1687805700000|2023-06-26 18:55:00|10233.8|10228.8|10232.2|10227.2|10234|10229|10232.2|10227.2|165
1687806000000|2023-06-26 19:00:00|10232.1|10227.1|10232.2|10227.2|10232.7|10227.7|10231.7|10226.7|88
1687806300000|2023-06-26 19:05:00|10231.9|10226.9|10233.2|10228.2|10233.2|10228.2|10231.2|10226.2|38
1687806600000|2023-06-26 19:10:00|10232.9|10227.9|10235.2|10230.2|10235.2|10230.2|10232.2|10227.2|99
1687806900000|2023-06-26 19:15:00|10235|10230|10235.8|10230.8|10236.3|10231.3|10234.2|10229.2|47
1687807200000|2023-06-26 19:20:00|10236|10231|10236.9|10231.9|10237.1|10232.1|10234.7|10229.7|32
1687807500000|2023-06-26 19:25:00|10236.7|10231.7|10237.7|10232.7|10237.7|10232.7|10236.2|10231.2|11
1687807800000|2023-06-26 19:30:00|10237.9|10232.9|10237.7|10232.7|10238.7|10233.7|10237|10232|10
1687808100000|2023-06-26 19:35:00|10237.5|10232.5|10238.2|10233.2|10238.7|10233.7|10237.2|10232.2|5
1687808400000|2023-06-26 19:40:00|10238.4|10233.4|10238.7|10233.7|10238.7|10233.7|10238.2|10233.2|25
1687808700000|2023-06-26 19:45:00|10238.5|10233.5|10239.5|10234.5|10239.7|10234.7|10238.5|10233.5|19
1687809000000|2023-06-26 19:50:00|10239.7|10234.7|10238.5|10233.5|10239.7|10234.7|10238.5|10233.5|4
1687809300000|2023-06-26 19:55:00|10238.7|10233.7|10238.7|10233.7|10238.9|10233.9|10238|10233|20
1687809600000|2023-06-26 20:00:00|10238.5|10233.5|10237.4|10232.4|10239.1|10234.1|10236.7|10231.7|11
1687809900000|2023-06-26 20:05:00|10237.5|10232.5|10237.7|10232.7|10237.7|10232.7|10236.9|10231.9|1
1687810200000|2023-06-26 20:10:00|10237.5|10232.5|10238.1|10233.1|10238.2|10233.2|10237.5|10232.5|4
1687810500000|2023-06-26 20:15:00|10238.2|10233.2|10238.5|10233.5|10238.9|10233.9|10238.2|10233.2|1
1687810800000|2023-06-26 20:20:00|10238.7|10233.7|10238.9|10233.9|10239.1|10234.1|10238.7|10233.7|0
1687811100000|2023-06-26 20:25:00|10239.2|10234.2|10239.2|10234.2|10239.2|10234.2|10238.2|10233.2|2
1687811400000|2023-06-26 20:30:00|10239.5|10234.5|10240|10235|10240.1|10235.1|10239.5|10234.5|1
1687811700000|2023-06-26 20:35:00|10239.9|10234.9|10240.4|10235.4|10240.4|10235.4|10239.9|10234.9|1
1687812000000|2023-06-26 20:40:00|10240.2|10235.2|10239.9|10234.9|10240.2|10235.2|10239.7|10234.7|1
1687812300000|2023-06-26 20:45:00|10239.7|10234.7|10238.9|10233.9|10239.9|10234.9|10238.7|10233.7|0
1687812600000|2023-06-26 20:50:00|10238.7|10233.7|10239.7|10234.7|10239.7|10234.7|10238.5|10233.5|9
1687812900000|2023-06-26 20:55:00|10239.5|10234.5|10237.3|10232.3|10239.7|10234.7|10237.3|10231.3|7
1687813200000|2023-06-26 21:00:00|10238.3|10233.3|10238.3|10233.3|10238.3|10233.3|10238.3|10233.3|0
1687824000000|2023-06-27 00:00:00|10237|10232|10237|10232|10239.2|10234.2|10236.5|10231.5|29
1687824300000|2023-06-27 00:05:00|10237.1|10232.1|10239|10234|10239|10234|10237.1|10232.1|18
1687824600000|2023-06-27 00:10:00|10239.2|10234.2|10238.3|10233.3|10239.5|10234.5|10238.1|10233.1|6
1687824900000|2023-06-27 00:15:00|10238.5|10233.5|10237.5|10232.5|10239|10234|10237.5|10232.5|5
1687825200000|2023-06-27 00:20:00|10237.7|10232.7|10237.9|10232.9|10238.3|10233.3|10237.1|10232.1|1
1687825500000|2023-06-27 00:25:00|10237.8|10232.8|10236.6|10231.6|10238.3|10233.3|10236.5|10231.5|3
1687825800000|2023-06-27 00:30:00|10236.5|10231.5|10236.1|10231.1|10237.3|10232.3|10235.1|10230.1|12
1687826100000|2023-06-27 00:35:00|10236|10231|10234.9|10229.9|10236|10231|10234.1|10229.1|4
1687826400000|2023-06-27 00:40:00|10235.1|10230.1|10237.3|10232.3|10237.9|10232.9|10234.5|10229.5|5
1687826700000|2023-06-27 00:45:00|10237.1|10232.1|10238.5|10233.5|10239.1|10234.1|10236.9|10231.9|16
1687827000000|2023-06-27 00:50:00|10238.3|10233.3|10242.9|10237.9|10243.1|10238.1|10238.1|10233.1|28
1687827300000|2023-06-27 00:55:00|10243.1|10238.1|10241|10236|10243.3|10238.3|10240.3|10235.3|3
1687827600000|2023-06-27 01:00:00|10241.1|10236.1|10239.3|10234.3|10241.5|10236.5|10239.3|10234.3|6
1687827900000|2023-06-27 01:05:00|10239.1|10234.1|10237.5|10232.5|10240.1|10235.1|10236.8|10231.8|6
1687828200000|2023-06-27 01:10:00|10237.7|10232.7|10237.5|10232.5|10237.9|10232.9|10236.1|10231.1|0
1687828500000|2023-06-27 01:15:00|10237.9|10232.9|10236.6|10231.6|10239.5|10234.5|10235.6|10230.6|24
1687828800000|2023-06-27 01:20:00|10236.1|10231.1|10235.8|10230.8|10236.6|10231.6|10235.1|10230.1|12
1687829100000|2023-06-27 01:25:00|10235.6|10230.6|10235.5|10230.5|10236.1|10231.1|10234.6|10229.6|3
1687829400000|2023-06-27 01:30:00|10235.8|10230.8|10234.3|10229.3|10236.5|10231.5|10233.1|10228.1|15
1687829700000|2023-06-27 01:35:00|10234.1|10229.1|10231.1|10226.1|10234.1|10229.1|10231.1|10226.1|42
1687830000000|2023-06-27 01:40:00|10230.6|10225.6|10228|10223|10230.6|10225.6|10227.5|10222.5|22
1687830300000|2023-06-27 01:45:00|10227.8|10222.8|10218.4|10213.4|10228.5|10223.5|10215.6|10210.6|169
1687830600000|2023-06-27 01:50:00|10218.6|10213.6|10221.9|10216.9|10221.9|10216.9|10218.2|10213.2|51
1687830900000|2023-06-27 01:55:00|10221.7|10216.7|10223.7|10218.7|10223.9|10218.9|10220.9|10215.9|10
1687831200000|2023-06-27 02:00:00|10223.9|10218.9|10225.1|10220.1|10226.7|10221.7|10223.5|10218.5|27
1687831500000|2023-06-27 02:05:00|10225|10220|10225.1|10220.1|10225.5|10220.5|10224|10219|28
1687831800000|2023-06-27 02:10:00|10225|10220|10228.5|10223.5|10228.5|10223.5|10224.5|10219.5|20
1687832100000|2023-06-27 02:15:00|10228.3|10223.3|10226.1|10221.1|10228.5|10223.5|10225.5|10220.5|10
1687832400000|2023-06-27 02:20:00|10225.8|10220.8|10226.1|10221.1|10226.9|10221.9|10225.5|10220.5|5
1687832700000|2023-06-27 02:25:00|10225.8|10220.8|10227.5|10222.5|10227.9|10222.9|10225.1|10220.1|12
1687833000000|2023-06-27 02:30:00|10227.9|10222.9|10225.9|10220.9|10227.9|10222.9|10225.7|10220.7|4
1687833300000|2023-06-27 02:35:00|10226.2|10221.2|10225.9|10220.9|10226.4|10221.4|10224.9|10219.9|30
1687833600000|2023-06-27 02:40:00|10225.7|10220.7|10227.2|10222.2|10227.4|10222.4|10224.9|10219.9|8
1687833900000|2023-06-27 02:45:00|10227.4|10222.4|10227.4|10222.4|10227.9|10222.9|10226.5|10221.5|3
1687834200000|2023-06-27 02:50:00|10227.2|10222.2|10225.7|10220.7|10228.4|10223.4|10225.7|10220.7|8
1687834500000|2023-06-27 02:55:00|10225.9|10220.9|10224.7|10219.7|10226|10221|10224.3|10219.3|7
1687834800000|2023-06-27 03:00:00|10224.9|10219.9|10223.7|10218.7|10225.9|10220.9|10223.7|10218.7|5
1687835100000|2023-06-27 03:05:00|10223.5|10218.5|10222.5|10217.5|10223.7|10218.7|10221.3|10216.3|12
1687835400000|2023-06-27 03:10:00|10222.7|10217.7|10222.4|10217.4|10224.9|10219.9|10221.7|10216.7|6
1687835700000|2023-06-27 03:15:00|10222.5|10217.5|10221.7|10216.7|10223.9|10218.9|10221.7|10216.7|3
1687836000000|2023-06-27 03:20:00|10221.9|10216.9|10222.5|10217.5|10222.7|10217.7|10220.9|10215.9|1
1687836300000|2023-06-27 03:25:00|10222.7|10217.7|10221.3|10216.3|10223.5|10218.5|10220.5|10215.5|9
1687836600000|2023-06-27 03:30:00|10221|10216|10222.3|10217.3|10222.5|10217.5|10221|10216|4
1687836900000|2023-06-27 03:35:00|10222.5|10217.5|10221|10216|10222.5|10217.5|10219.9|10214.9|15
1687837200000|2023-06-27 03:40:00|10220.7|10215.7|10220.7|10215.7|10221.4|10216.4|10220|10215|6
1687837500000|2023-06-27 03:45:00|10220.9|10215.9|10221.4|10216.4|10221.9|10216.9|10220.9|10215.9|7
1687837800000|2023-06-27 03:50:00|10221.5|10216.5|10222.3|10217.3|10223.1|10218.1|10221.5|10216.5|6
1687838100000|2023-06-27 03:55:00|10222.4|10217.4|10222.5|10217.5|10222.9|10217.9|10221.9|10216.9|0
1687838400000|2023-06-27 04:00:00|10222.7|10217.7|10222.9|10217.9|10223.4|10218.4|10222.5|10217.5|5
1687838700000|2023-06-27 04:05:00|10222.7|10217.7|10221.9|10216.9|10222.9|10217.9|10221.7|10216.7|6
1687839000000|2023-06-27 04:10:00|10222|10217|10221.7|10216.7|10222.9|10217.9|10221.5|10216.5|9
1687839300000|2023-06-27 04:15:00|10222|10217|10223|10218|10223.5|10218.5|10221.5|10216.5|3
1687839600000|2023-06-27 04:20:00|10223.2|10218.2|10222.5|10217.5|10223.5|10218.5|10222.5|10217.5|4
1687839900000|2023-06-27 04:25:00|10222.7|10217.7|10222.9|10217.9|10223|10218|10221.5|10216.5|13
1687840200000|2023-06-27 04:30:00|10223|10218|10224|10219|10224.5|10219.5|10222.9|10217.9|13
1687840500000|2023-06-27 04:35:00|10223.9|10218.9|10223.5|10218.5|10224|10219|10222.5|10217.5|8
1687840800000|2023-06-27 04:40:00|10223.7|10218.7|10223.5|10218.5|10223.9|10218.9|10223|10218|21
1687841100000|2023-06-27 04:45:00|10223.7|10218.7|10222.9|10217.9|10223.9|10218.9|10222.9|10217.9|4
1687841400000|2023-06-27 04:50:00|10222.7|10217.7|10224.2|10219.2|10224.5|10219.5|10222.5|10217.5|5
1687841700000|2023-06-27 04:55:00|10224|10219|10225.5|10220.5|10225.5|10220.5|10224|10219|6
1687842000000|2023-06-27 05:00:00|10225.2|10220.2|10223.5|10218.5|10225.5|10220.5|10223.2|10218.2|12
1687842300000|2023-06-27 05:05:00|10223.7|10218.7|10223.5|10218.5|10223.9|10218.9|10222.5|10217.5|3
1687842600000|2023-06-27 05:10:00|10223.4|10218.4|10222.9|10217.9|10224.3|10219.3|10222.7|10217.7|12
1687842900000|2023-06-27 05:15:00|10222.7|10217.7|10222|10217|10223.9|10218.9|10222|10217|6
1687843200000|2023-06-27 05:20:00|10222.2|10217.2|10221.5|10216.5|10222.5|10217.5|10221.2|10216.2|11
1687843500000|2023-06-27 05:25:00|10221.4|10216.4|10221|10216|10222.7|10217.7|10221|10216|15
1687843800000|2023-06-27 05:30:00|10221.2|10216.2|10223.4|10218.4|10223.9|10218.9|10221|10216|8
1687844100000|2023-06-27 05:35:00|10223.7|10218.7|10224.4|10219.4|10224.7|10219.7|10222.2|10217.2|10
1687844400000|2023-06-27 05:40:00|10224.7|10219.7|10225.4|10220.4|10225.7|10220.7|10224.4|10219.4|7
1687844700000|2023-06-27 05:45:00|10225.2|10220.2|10226.2|10221.2|10226.4|10221.4|10225|10220|6
1687845000000|2023-06-27 05:50:00|10226.4|10221.4|10225|10220|10226.7|10221.7|10225|10220|12
1687845300000|2023-06-27 05:55:00|10224.8|10219.8|10228.2|10223.2|10228.9|10223.9|10224.5|10219.5|35
1687845600000|2023-06-27 06:00:00|10228.5|10223.5|10228.6|10223.6|10230|10225|10227.4|10222.4|23
1687845900000|2023-06-27 06:05:00|10228.5|10223.5|10226.5|10221.5|10228.5|10223.5|10225.5|10220.5|13
1687846200000|2023-06-27 06:10:00|10226.2|10221.2|10224.4|10219.4|10226.2|10221.2|10223.2|10218.2|10
1687846500000|2023-06-27 06:15:00|10224.2|10219.2|10224|10219|10225|10220|10223|10218|16
1687846800000|2023-06-27 06:20:00|10223.7|10218.7|10223|10218|10225.2|10220.2|10222.5|10217.5|11
1687847100000|2023-06-27 06:25:00|10223.2|10218.2|10222|10217|10223.7|10218.7|10221.1|10216.1|8
1687847400000|2023-06-27 06:30:00|10222.2|10217.2|10220.9|10215.9|10223.2|10218.2|10220.5|10215.5|21
1687847700000|2023-06-27 06:35:00|10220.7|10215.7|10219.6|10214.6|10220.9|10215.9|10218|10213|38
1687848000000|2023-06-27 06:40:00|10219.8|10214.8|10218.8|10213.8|10220.6|10215.6|10218.4|10213.4|31
1687848300000|2023-06-27 06:45:00|10218.7|10213.7|10219.3|10214.3|10219.9|10214.9|10217|10212|49
1687848600000|2023-06-27 06:50:00|10219.6|10214.6|10220.6|10215.6|10222.6|10217.6|10219.4|10214.4|49
1687848900000|2023-06-27 06:55:00|10220.3|10215.3|10218|10213|10220.6|10215.6|10216.6|10211.6|48
1687849200000|2023-06-27 07:00:00|10217.7|10212.7|10213.5|10208.5|10219.4|10214.4|10213.5|10208.5|62
1687849500000|2023-06-27 07:05:00|10213.7|10208.7|10214.7|10209.7|10215.3|10210.3|10213.4|10208.4|32
1687849800000|2023-06-27 07:10:00|10214.9|10209.9|10213.8|10208.8|10217.1|10212.1|10213.1|10208.1|23
1687850100000|2023-06-27 07:15:00|10213.5|10208.5|10214.3|10209.3|10214.6|10209.6|10212.4|10207.4|20
1687850400000|2023-06-27 07:20:00|10214.6|10209.6|10212.9|10207.9|10214.8|10209.8|10211.9|10206.9|33
1687850700000|2023-06-27 07:25:00|10213.1|10208.1|10215.9|10210.9|10216.3|10211.3|10212|10207|28
1687851000000|2023-06-27 07:30:00|10216.1|10211.1|10218.8|10213.8|10218.8|10213.8|10215.4|10210.4|21
1687851300000|2023-06-27 07:35:00|10218.9|10213.9|10217.9|10212.9|10220.1|10215.1|10217.4|10212.4|11
1687851600000|2023-06-27 07:40:00|10217.7|10212.7|10216.3|10211.3|10219.1|10214.1|10216.1|10211.1|4
1687851900000|2023-06-27 07:45:00|10216.1|10211.1|10213.9|10208.9|10216.1|10211.1|10213.3|10208.3|30
1687852200000|2023-06-27 07:50:00|10214.1|10209.1|10213.9|10208.9|10215.3|10210.3|10213.3|10208.3|36
1687852500000|2023-06-27 07:55:00|10214.1|10209.1|10215.6|10210.6|10216.3|10211.3|10213.9|10208.9|16
1687852800000|2023-06-27 08:00:00|10215.8|10210.8|10213.9|10208.9|10217.6|10212.6|10213.4|10208.4|16
1687853100000|2023-06-27 08:05:00|10214.1|10209.1|10217.3|10212.3|10218.7|10213.7|10214.1|10209.1|23
1687853400000|2023-06-27 08:10:00|10217.1|10212.1|10217.9|10212.9|10218.4|10213.4|10216.4|10211.4|20
1687853700000|2023-06-27 08:15:00|10218.1|10213.1|10218.4|10213.4|10218.9|10213.9|10217|10212|27
1687854000000|2023-06-27 08:20:00|10218.9|10213.9|10219.7|10214.7|10220.9|10215.9|10217.7|10212.7|45
1687854300000|2023-06-27 08:25:00|10219.9|10214.9|10218.1|10213.1|10220.3|10215.3|10217.4|10212.4|21
1687854600000|2023-06-27 08:30:00|10217.9|10212.9|10218.3|10213.3|10219.3|10214.3|10217.4|10212.4|20
1687854900000|2023-06-27 08:35:00|10218.5|10213.5|10220|10215|10222.4|10217.4|10218.4|10213.4|13
1687855200000|2023-06-27 08:40:00|10219.8|10214.8|10220.4|10215.4|10221.3|10216.3|10219.7|10214.7|11
1687855500000|2023-06-27 08:45:00|10220.7|10215.7|10220.2|10215.2|10221.6|10216.6|10219.1|10214.1|3
1687855800000|2023-06-27 08:50:00|10220.4|10215.4|10218.9|10213.9|10220.4|10215.4|10218.1|10213.1|33
1687856100000|2023-06-27 08:55:00|10219.1|10214.1|10218.9|10213.9|10219.8|10214.8|10217.5|10212.5|11
1687856400000|2023-06-27 09:00:00|10219.1|10214.1|10222.4|10217.4|10223.3|10218.3|10219.1|10214.1|29
1687856700000|2023-06-27 09:05:00|10222.6|10217.6|10224.3|10219.3|10224.3|10219.3|10221.9|10216.9|34
1687857000000|2023-06-27 09:10:00|10224.5|10219.5|10225.9|10220.9|10226.6|10221.6|10224.1|10219.1|25
1687857300000|2023-06-27 09:15:00|10226.1|10221.1|10226.4|10221.4|10227.6|10222.6|10225.1|10220.1|44
1687857600000|2023-06-27 09:20:00|10226.6|10221.6|10227.6|10222.6|10227.9|10222.9|10225.4|10220.4|34
1687857900000|2023-06-27 09:25:00|10227.4|10222.4|10228.9|10223.9|10230.9|10225.9|10227.2|10222.2|29
1687858200000|2023-06-27 09:30:00|10229.1|10224.1|10227.9|10222.9|10229.1|10224.1|10227.9|10222.9|15
1687858500000|2023-06-27 09:35:00|10228.1|10223.1|10224.4|10219.4|10228.1|10223.1|10224.4|10219.4|24
1687858800000|2023-06-27 09:40:00|10224.6|10219.6|10226.9|10221.9|10227.4|10222.4|10224.4|10219.4|27
1687859100000|2023-06-27 09:45:00|10227.1|10222.1|10223.6|10218.6|10227.3|10222.3|10223.4|10218.4|14
1687859400000|2023-06-27 09:50:00|10223.4|10218.4|10222.3|10217.3|10223.4|10218.4|10221.4|10216.4|9
1687859700000|2023-06-27 09:55:00|10222.1|10217.1|10222.4|10217.4|10222.8|10217.8|10219.9|10214.9|13
1687860000000|2023-06-27 10:00:00|10222.1|10217.1|10219.9|10214.9|10222.3|10217.3|10218.9|10213.9|29
1687860300000|2023-06-27 10:05:00|10220.1|10215.1|10219.3|10214.3|10220.3|10215.3|10218.4|10213.4|25
1687860600000|2023-06-27 10:10:00|10219.5|10214.5|10220.9|10215.9|10220.9|10215.9|10219.3|10214.3|21
1687860900000|2023-06-27 10:15:00|10221.1|10216.1|10222.3|10217.3|10224.3|10219.3|10220.9|10215.9|27
1687861200000|2023-06-27 10:20:00|10222.6|10217.6|10222.8|10217.8|10224.3|10219.3|10222.3|10217.3|4
1687861500000|2023-06-27 10:25:00|10223.1|10218.1|10220.4|10215.4|10223.3|10218.3|10220.3|10215.3|25
1687861800000|2023-06-27 10:30:00|10220.6|10215.6|10219.8|10214.8|10221.6|10216.6|10219.4|10214.4|10
1687862100000|2023-06-27 10:35:00|10220|10215|10219.8|10214.8|10221.3|10216.3|10219.8|10214.8|11
1687862400000|2023-06-27 10:40:00|10220.1|10215.1|10216.8|10211.8|10220.1|10215.1|10216.4|10211.4|40
1687862700000|2023-06-27 10:45:00|10217.1|10212.1|10215.3|10210.3|10217.1|10212.1|10214.6|10209.6|28
1687863000000|2023-06-27 10:50:00|10215.2|10210.2|10214.9|10209.9|10215.9|10210.9|10214.4|10209.4|5
1687863300000|2023-06-27 10:55:00|10214.8|10209.8|10213.9|10208.9|10214.9|10209.9|10211.9|10206.9|35
1687863600000|2023-06-27 11:00:00|10214.1|10209.1|10216.9|10211.9|10218.1|10213.1|10213.9|10208.9|30
1687863900000|2023-06-27 11:05:00|10216.7|10211.7|10217.6|10212.6|10218.1|10213.1|10214.8|10209.8|40
1687864200000|2023-06-27 11:10:00|10217.9|10212.9|10215.9|10210.9|10217.9|10212.9|10215.9|10210.9|2
1687864500000|2023-06-27 11:15:00|10215.6|10210.6|10216.1|10211.1|10218.3|10213.3|10215.4|10210.4|19
1687864800000|2023-06-27 11:20:00|10216.3|10211.3|10215.1|10210.1|10216.4|10211.4|10214.8|10209.8|16
1687865100000|2023-06-27 11:25:00|10215.3|10210.3|10217.4|10212.4|10218.3|10213.3|10214.9|10209.9|11
1687865400000|2023-06-27 11:30:00|10217.6|10212.6|10217.9|10212.9|10219.4|10214.4|10216.6|10211.6|12
1687865700000|2023-06-27 11:35:00|10218.1|10213.1|10218.4|10213.4|10220.6|10215.6|10217.9|10212.9|8
1687866000000|2023-06-27 11:40:00|10218.6|10213.6|10219.6|10214.6|10219.9|10214.9|10217.3|10212.3|13
1687866300000|2023-06-27 11:45:00|10219.8|10214.8|10217.4|10212.4|10219.9|10214.9|10216.3|10211.3|16
1687866600000|2023-06-27 11:50:00|10217.6|10212.6|10218.1|10213.1|10219.9|10214.9|10217.4|10212.4|14
1687866900000|2023-06-27 11:55:00|10218.3|10213.3|10217.9|10212.9|10219.4|10214.4|10217.4|10212.4|16
1687867200000|2023-06-27 12:00:00|10218.1|10213.1|10216.6|10211.6|10218.2|10213.2|10215.3|10210.3|34
1687867500000|2023-06-27 12:05:00|10216.4|10211.4|10212.3|10207.3|10217.2|10212.2|10212.1|10207.1|31
1687867800000|2023-06-27 12:10:00|10212.5|10207.5|10209.4|10204.4|10214.3|10209.3|10209.4|10204.4|69
1687868100000|2023-06-27 12:15:00|10209.9|10204.9|10209.9|10204.9|10210.4|10205.4|10208.9|10203.9|33
1687868400000|2023-06-27 12:20:00|10209.6|10204.6|10208.4|10203.4|10210.2|10205.2|10206.4|10201.4|67
1687868700000|2023-06-27 12:25:00|10208.6|10203.6|10209.8|10204.8|10211.8|10206.8|10207.4|10202.4|135
1687869000000|2023-06-27 12:30:00|10212.6|10207.6|10212|10207|10219.1|10214.1|10210.9|10205.9|111
1687869300000|2023-06-27 12:35:00|10212.1|10207.1|10203.3|10198.3|10213|10208|10199.4|10194.4|205
1687869600000|2023-06-27 12:40:00|10203.8|10198.8|10199.9|10194.9|10205.3|10200.3|10199.1|10194.1|112
1687869900000|2023-06-27 12:45:00|10199.7|10194.7|10205.9|10200.9|10206.4|10201.4|10199.4|10194.4|80
1687870200000|2023-06-27 12:50:00|10205.8|10200.8|10206.8|10201.8|10210.4|10205.4|10205.8|10200.8|47
1687870500000|2023-06-27 12:55:00|10206.6|10201.6|10203.9|10198.9|10206.6|10201.6|10202.1|10197.1|159
1687870800000|2023-06-27 13:00:00|10203.8|10198.8|10203.4|10198.4|10207.8|10202.8|10202.8|10197.8|93
1687871100000|2023-06-27 13:05:00|10203.7|10198.7|10204.2|10199.2|10206.4|10201.4|10203.4|10198.4|50
1687871400000|2023-06-27 13:10:00|10204.4|10199.4|10203.4|10198.4|10206.4|10201.4|10202.8|10197.8|34
1687871700000|2023-06-27 13:15:00|10203.2|10198.2|10200.8|10195.8|10203.3|10198.3|10198.9|10193.9|36
1687872000000|2023-06-27 13:20:00|10200.6|10195.6|10199.8|10194.8|10201.6|10196.6|10198.8|10193.8|46
1687872300000|2023-06-27 13:25:00|10199.6|10194.6|10198.4|10193.4|10201.4|10196.4|10197.8|10192.8|53
1687872600000|2023-06-27 13:30:00|10198.3|10193.3|10199.6|10194.6|10200.3|10195.3|10196.6|10191.6|64
1687872900000|2023-06-27 13:35:00|10199.4|10194.4|10196.6|10191.6|10201.7|10196.7|10196.4|10191.4|78
1687873200000|2023-06-27 13:40:00|10196.4|10191.4|10195.4|10190.4|10198.2|10193.2|10194.4|10189.4|85
1687873500000|2023-06-27 13:45:00|10195.3|10190.3|10203.3|10198.3|10204.3|10199.3|10194.8|10189.8|96
1687873800000|2023-06-27 13:50:00|10203.1|10198.1|10204.8|10199.8|10205|10200|10200.8|10195.8|59
1687874100000|2023-06-27 13:55:00|10204.9|10199.9|10203.6|10198.6|10206.2|10201.2|10203.6|10198.6|29
1687874400000|2023-06-27 14:00:00|10203.1|10198.1|10212.3|10207.3|10215.1|10210.1|10202.4|10195.4|258
1687874700000|2023-06-27 14:05:00|10211.9|10206.9|10213.9|10208.9|10218.4|10213.4|10211.9|10206.9|101
1687875000000|2023-06-27 14:10:00|10214.1|10209.1|10223.3|10218.3|10224.8|10219.8|10214.1|10209.1|119
1687875300000|2023-06-27 14:15:00|10222.9|10217.9|10214.2|10209.2|10222.9|10217.9|10213.9|10208.9|116
1687875600000|2023-06-27 14:20:00|10214|10209|10211.4|10206.4|10214.8|10209.8|10210.8|10205.8|103
1687875900000|2023-06-27 14:25:00|10211.3|10206.3|10212.4|10207.4|10214.3|10209.3|10210.8|10205.8|72
1687876200000|2023-06-27 14:30:00|10212.3|10207.3|10209.3|10204.3|10212.4|10207.4|10206.8|10201.8|57
1687876500000|2023-06-27 14:35:00|10209.1|10204.1|10212.6|10207.6|10215.3|10210.3|10208.8|10203.8|58
1687876800000|2023-06-27 14:40:00|10212.8|10207.8|10216.8|10211.8|10220.3|10215.3|10212.3|10207.3|116
1687877100000|2023-06-27 14:45:00|10216.6|10211.6|10214.8|10209.8|10219.3|10214.3|10214.3|10209.3|26
1687877400000|2023-06-27 14:50:00|10215|10210|10216.3|10211.3|10218.9|10213.9|10212.5|10207.5|34
1687877700000|2023-06-27 14:55:00|10216.6|10211.6|10219.8|10214.8|10221.4|10216.4|10215.8|10210.8|49
1687878000000|2023-06-27 15:00:00|10219.3|10214.3|10219.3|10214.3|10221.3|10216.3|10217.8|10212.8|108
1687878300000|2023-06-27 15:05:00|10219.4|10214.4|10221.6|10216.6|10222.8|10217.8|10218.6|10213.6|49
1687878600000|2023-06-27 15:10:00|10221.4|10216.4|10221.3|10216.3|10223.4|10218.4|10220.3|10215.3|28
1687878900000|2023-06-27 15:15:00|10221.1|10216.1|10219.8|10214.8|10221.3|10216.3|10218.3|10213.3|44
1687879200000|2023-06-27 15:20:00|10220|10215|10214.3|10209.3|10221.3|10216.3|10213.8|10208.8|40
1687879500000|2023-06-27 15:25:00|10214.5|10209.5|10215.6|10210.6|10217.1|10212.1|10213.8|10208.8|19
1687879800000|2023-06-27 15:30:00|10215.3|10210.3|10214.8|10209.8|10216.3|10211.3|10213.8|10208.8|33
1687880100000|2023-06-27 15:35:00|10214.6|10209.6|10208.3|10203.3|10214.6|10209.6|10207.8|10202.8|69
1687880400000|2023-06-27 15:40:00|10208.1|10203.1|10210.8|10205.8|10211.8|10206.8|10207.8|10202.8|24
1687880700000|2023-06-27 15:45:00|10210.6|10205.6|10210.8|10205.8|10212.1|10207.1|10209.8|10204.8|17
1687881000000|2023-06-27 15:50:00|10210.6|10205.6|10212.8|10207.8|10213.3|10208.3|10210.3|10205.3|11
1687881300000|2023-06-27 15:55:00|10213.1|10208.1|10212.3|10207.3|10213.1|10208.1|10209.8|10204.8|29
1687881600000|2023-06-27 16:00:00|10212.1|10207.1|10210.8|10205.8|10212.8|10207.8|10209.8|10204.8|15
1687881900000|2023-06-27 16:05:00|10211|10206|10211.8|10206.8|10211.8|10206.8|10210.3|10205.3|32
1687882200000|2023-06-27 16:10:00|10212|10207|10207.8|10202.8|10213.3|10208.3|10207.3|10202.3|234
1687882500000|2023-06-27 16:15:00|10208.1|10203.1|10210.3|10205.3|10210.8|10205.8|10207.3|10202.3|25
1687882800000|2023-06-27 16:20:00|10210.5|10205.5|10208.8|10203.8|10210.5|10205.5|10208.3|10203.3|17
1687883100000|2023-06-27 16:25:00|10208.6|10203.6|10209.6|10204.6|10210.3|10205.3|10208|10203|27
1687883400000|2023-06-27 16:30:00|10209.4|10204.4|10211.8|10206.8|10212.1|10207.1|10208.8|10203.8|68
1687883700000|2023-06-27 16:35:00|10212|10207|10210.3|10205.3|10212.5|10207.5|10209.8|10204.8|5
1687884000000|2023-06-27 16:40:00|10210|10205|10212.1|10207.1|10212.3|10207.3|10209.6|10204.6|20
1687884300000|2023-06-27 16:45:00|10212|10207|10211.6|10206.6|10212.3|10207.3|10209.8|10204.8|23
1687884600000|2023-06-27 16:50:00|10211.4|10206.4|10210.8|10205.8|10211.8|10206.8|10209.3|10204.3|16
1687884900000|2023-06-27 16:55:00|10211.3|10206.3|10212.3|10207.3|10212.3|10207.3|10210.8|10205.8|52
1687885200000|2023-06-27 17:00:00|10212.6|10207.6|10212.1|10207.1|10214.1|10209.1|10211.1|10206.1|91
1687885500000|2023-06-27 17:05:00|10211.8|10206.8|10214.5|10209.5|10214.8|10209.8|10211.1|10206.1|89
1687885800000|2023-06-27 17:10:00|10214.8|10209.8|10214.3|10209.3|10215.1|10210.1|10213.3|10208.3|40
1687886100000|2023-06-27 17:15:00|10214.1|10209.1|10212.3|10207.3|10214.3|10209.3|10211.8|10206.8|10
1687886400000|2023-06-27 17:20:00|10212.1|10207.1|10211.7|10206.7|10212.8|10207.8|10210.8|10205.8|36
1687886700000|2023-06-27 17:25:00|10211.8|10206.8|10211.3|10206.3|10212.4|10207.4|10210.8|10205.8|19
1687887000000|2023-06-27 17:30:00|10210.8|10205.8|10209.8|10204.8|10210.8|10205.8|10209.8|10204.8|18
1687887300000|2023-06-27 17:35:00|10210.1|10205.1|10210.3|10205.3|10211.3|10206.3|10209.8|10204.8|2
1687887600000|2023-06-27 17:40:00|10210.1|10205.1|10211.7|10206.7|10211.7|10206.7|10209.8|10204.8|13
1687887900000|2023-06-27 17:45:00|10211.8|10206.8|10211.3|10206.3|10212.3|10207.3|10210.5|10205.5|7
1687888200000|2023-06-27 17:50:00|10211.1|10206.1|10209.4|10204.4|10211.3|10206.3|10207.8|10202.8|39
1687888500000|2023-06-27 17:55:00|10209.3|10204.3|10209.5|10204.5|10210.9|10205.9|10209.3|10204.3|1
1687888800000|2023-06-27 18:00:00|10209.8|10204.8|10209.8|10204.8|10211.1|10206.1|10209.8|10204.8|30
1687889100000|2023-06-27 18:05:00|10210.1|10205.1|10209.5|10204.5|10210.3|10205.3|10208.8|10203.8|4
1687889400000|2023-06-27 18:10:00|10209.3|10204.3|10210.3|10205.3|10210.6|10205.6|10209.3|10204.3|2
1687889700000|2023-06-27 18:15:00|10210|10205|10211.3|10206.3|10211.3|10206.3|10209.8|10204.8|28
1687890000000|2023-06-27 18:20:00|10211|10206|10211.8|10206.8|10212.8|10207.8|10210.8|10205.8|12
1687890300000|2023-06-27 18:25:00|10212|10207|10212.2|10207.2|10213|10208|10211.8|10206.8|18
1687890600000|2023-06-27 18:30:00|10212.3|10207.3|10211.3|10206.3|10212.3|10207.3|10210.7|10205.7|13
1687890900000|2023-06-27 18:35:00|10211|10206|10212.3|10207.3|10212.3|10207.3|10211|10206|9
1687891200000|2023-06-27 18:40:00|10212.5|10207.5|10212.3|10207.3|10213.3|10208.3|10212.3|10207.3|27
1687891500000|2023-06-27 18:45:00|10212.7|10207.7|10211.8|10206.8|10212.7|10207.7|10210.8|10205.8|16
1687891800000|2023-06-27 18:50:00|10211.5|10206.5|10211.7|10206.7|10211.8|10206.8|10210.8|10205.8|12
1687892100000|2023-06-27 18:55:00|10211.8|10206.8|10211.4|10206.4|10211.9|10206.9|10210.9|10205.9|49
1687892400000|2023-06-27 19:00:00|10211.3|10206.3|10211.6|10206.6|10211.9|10206.9|10210.6|10205.6|27
1687892700000|2023-06-27 19:05:00|10211.8|10206.8|10211.6|10206.6|10211.9|10206.9|10210.4|10205.4|14
1687893000000|2023-06-27 19:10:00|10211.8|10206.8|10210.8|10205.8|10212.3|10207.3|10210.6|10205.6|4
1687893300000|2023-06-27 19:15:00|10210.6|10205.6|10211.3|10206.3|10212.3|10207.3|10209.6|10204.6|19
1687893600000|2023-06-27 19:20:00|10211.1|10206.1|10210.8|10205.8|10211.6|10206.6|10210.3|10205.3|8
1687893900000|2023-06-27 19:25:00|10210.6|10205.6|10209.8|10204.8|10210.8|10205.8|10209.8|10204.8|5
1687894200000|2023-06-27 19:30:00|10209.3|10204.3|10208.8|10203.8|10209.7|10204.7|10208.8|10203.8|9
1687894500000|2023-06-27 19:35:00|10209.1|10204.1|10209.3|10204.3|10209.8|10204.8|10208.8|10203.8|3
1687894800000|2023-06-27 19:40:00|10209.1|10204.1|10209.3|10204.3|10209.6|10204.6|10208.3|10203.3|30
1687895100000|2023-06-27 19:45:00|10209.6|10204.6|10209.3|10204.3|10209.8|10204.8|10209.1|10204.1|35
1687895400000|2023-06-27 19:50:00|10209.8|10204.8|10209.8|10204.8|10210.3|10205.3|10209.4|10204.4|12
1687895700000|2023-06-27 19:55:00|10209.6|10204.6|10209.3|10204.3|10210.3|10205.3|10208.8|10203.8|79
1687896000000|2023-06-27 20:00:00|10209.8|10204.8|10210.1|10205.1|10210.3|10205.3|10209.1|10204.1|11
1687896300000|2023-06-27 20:05:00|10209.9|10204.9|10209.8|10204.8|10210.3|10205.3|10209.8|10204.8|0
1687896600000|2023-06-27 20:10:00|10209.9|10204.9|10210.8|10205.8|10210.8|10205.8|10209.8|10204.8|6
1687896900000|2023-06-27 20:15:00|||||||||19
1687897200000|2023-06-27 20:20:00|10211.3|10206.3|10211.6|10206.6|10211.8|10206.8|10211.3|10206.3|5
1687897500000|2023-06-27 20:25:00|10211.3|10206.3|10211.9|10206.9|10212.1|10207.1|10211.3|10206.3|5
1687897800000|2023-06-27 20:30:00|10211.8|10206.8|10212.6|10207.6|10212.8|10207.8|10211.8|10206.8|5
1687898100000|2023-06-27 20:35:00|10212.4|10207.4|10212.3|10207.3|10212.6|10207.6|10212.3|10207.3|5
1687898400000|2023-06-27 20:40:00|10212.6|10207.6|10212.8|10207.8|10212.8|10207.8|10212.3|10207.3|10
1687898700000|2023-06-27 20:45:00|10212.9|10207.9|10213.3|10208.3|10213.8|10208.8|10212.8|10207.8|77
1687899000000|2023-06-27 20:50:00|10213.4|10208.4|10213.6|10208.6|10213.8|10208.8|10213.2|10208.2|72
1687899300000|2023-06-27 20:55:00|10213.5|10208.5|10215.2|10208.2|10215.2|10209.3|10213.3|10208.2|46
1687910400000|2023-06-28 00:00:00|10214|10209|10213.7|10208.7|10215.2|10210.2|10213.4|10208.4|24
1687910700000|2023-06-28 00:05:00|10213.9|10208.9|10212.7|10207.7|10213.9|10208.9|10212.4|10207.4|27
1687911000000|2023-06-28 00:10:00|10212.4|10207.4|10210.4|10205.4|10212.7|10207.7|10210.2|10205.2|8
1687911300000|2023-06-28 00:15:00|10210.7|10205.7|10212.5|10207.5|10212.9|10207.9|10210.4|10205.4|3
1687911600000|2023-06-28 00:20:00|10212.6|10207.6|10211.9|10206.9|10212.8|10207.8|10210.1|10205.1|6
1687911900000|2023-06-28 00:25:00|10212.1|10207.1|10212.3|10207.3|10212.9|10207.9|10211.6|10206.6|18
1687912200000|2023-06-28 00:30:00|10212.4|10207.4|10213.9|10208.9|10214.3|10209.3|10212.1|10207.1|9
1687912500000|2023-06-28 00:35:00|10213.6|10208.6|10214.6|10209.6|10214.9|10209.9|10213.4|10208.4|4
1687912800000|2023-06-28 00:40:00|10214.9|10209.9|10216.1|10211.1|10216.1|10211.1|10213.9|10208.9|3
1687913100000|2023-06-28 00:45:00|10215.9|10210.9|10215.2|10210.2|10216.2|10211.2|10214.8|10209.8|5
1687913400000|2023-06-28 00:50:00|10215.4|10210.4|10216.4|10211.4|10217.1|10212.1|10215.2|10210.2|11
1687913700000|2023-06-28 00:55:00|10216.6|10211.6|10215.4|10210.4|10216.9|10211.9|10214.9|10209.9|4
1687914000000|2023-06-28 01:00:00|10215.2|10210.2|10214.9|10209.9|10217.1|10212.1|10214.7|10209.7|13
1687914300000|2023-06-28 01:05:00|10214.7|10209.7|10215.4|10210.4|10216.2|10211.2|10214.7|10209.7|7
1687914600000|2023-06-28 01:10:00|10215.6|10210.6|10216.9|10211.9|10216.9|10211.9|10214.7|10209.7|4
1687914900000|2023-06-28 01:15:00|10217.1|10212.1|10219.6|10214.6|10219.9|10214.9|10216.9|10211.9|15
1687915200000|2023-06-28 01:20:00|10219.7|10214.7|10219.2|10214.2|10220.9|10215.9|10218.6|10213.6|18
1687915500000|2023-06-28 01:25:00|10219.4|10214.4|10217.6|10212.6|10219.4|10214.4|10217.2|10212.2|9
1687915800000|2023-06-28 01:30:00|10217.4|10212.4|10220.2|10215.2|10222.6|10217.6|10216.7|10211.7|89
1687916100000|2023-06-28 01:35:00|10220.1|10215.1|10221|10216|10221.4|10216.4|10220.1|10215.1|16
1687916400000|2023-06-28 01:40:00|10221.2|10216.2|10222.1|10217.1|10222.1|10217.1|10219.1|10214.1|12
1687916700000|2023-06-28 01:45:00|10221.9|10216.9|10221.6|10216.6|10223.1|10218.1|10221.4|10216.4|9
1687917000000|2023-06-28 01:50:00|10221.8|10216.8|10223|10218|10223.6|10218.6|10221.6|10216.6|23
1687917300000|2023-06-28 01:55:00|10223.2|10218.2|10224.1|10219.1|10224.3|10219.3|10222.4|10217.4|22
1687917600000|2023-06-28 02:00:00|10224.3|10219.3|10223.9|10218.9|10224.6|10219.6|10223.4|10218.4|5
1687917900000|2023-06-28 02:05:00|10224.1|10219.1|10224.6|10219.6|10225.1|10220.1|10223.4|10218.4|16
1687918200000|2023-06-28 02:10:00|10224.8|10219.8|10224.1|10219.1|10225.1|10220.1|10223.6|10218.6|3
1687918500000|2023-06-28 02:15:00|10223.9|10218.9|10224.6|10219.6|10225.1|10220.1|10223.9|10218.9|14
1687918800000|2023-06-28 02:20:00|10224.8|10219.8|10227.4|10222.4|10227.8|10222.8|10224.4|10219.4|35
1687919100000|2023-06-28 02:25:00|10227.6|10222.6|10226.4|10221.4|10228.1|10223.1|10226.2|10221.2|10
1687919400000|2023-06-28 02:30:00|10226.6|10221.6|10225.1|10220.1|10227.1|10222.1|10224.7|10219.7|10
1687919700000|2023-06-28 02:35:00|10225|10220|10223.9|10218.9|10226.2|10221.2|10223.7|10218.7|8
1687920000000|2023-06-28 02:40:00|10224.1|10219.1|10222.8|10217.8|10225.1|10220.1|10222.6|10217.6|3
1687920300000|2023-06-28 02:45:00|10222.6|10217.6|10221.8|10216.8|10223.6|10218.6|10221.6|10216.6|22
1687920600000|2023-06-28 02:50:00|10221.9|10216.9|10221.6|10216.6|10222.1|10217.1|10221.1|10216.1|12
1687920900000|2023-06-28 02:55:00|10221.8|10216.8|10221.9|10216.9|10223.1|10218.1|10221.6|10216.6|4
1687921200000|2023-06-28 03:00:00|10222.1|10217.1|10220.8|10215.8|10222.3|10217.3|10220.8|10215.8|12
1687921500000|2023-06-28 03:05:00|10220.9|10215.9|10219.8|10214.8|10221.1|10216.1|10219.6|10214.6|7
1687921800000|2023-06-28 03:10:00|10219.6|10214.6|10219.1|10214.1|10220|10215|10219.1|10214.1|6
1687922100000|2023-06-28 03:15:00|10219|10214|10218|10213|10219.1|10214.1|10217.6|10212.6|16
1687922400000|2023-06-28 03:20:00|10218.1|10213.1|10218.5|10213.5|10219|10214|10217.8|10212.8|11
1687922700000|2023-06-28 03:25:00|10218.8|10213.8|10219.8|10214.8|10220.3|10215.3|10218.8|10213.8|10
1687923000000|2023-06-28 03:30:00|10220|10215|10219.1|10214.1|10220|10215|10218.5|10213.5|7
1687923300000|2023-06-28 03:35:00|10219|10214|10220.8|10215.8|10221|10216|10219|10214|6
1687923600000|2023-06-28 03:40:00|10220.5|10215.5|10221.1|10216.1|10222|10217|10220.5|10215.5|5
1687923900000|2023-06-28 03:45:00|10220.9|10215.9|10220.6|10215.6|10221|10216|10220.1|10215.1|4
1687924200000|2023-06-28 03:50:00|10220.5|10215.5|10221.1|10216.1|10221.8|10216.8|10220.3|10215.3|7
1687924500000|2023-06-28 03:55:00|10221.5|10216.5|10221.6|10216.6|10221.9|10216.9|10221.1|10216.1|2
1687924800000|2023-06-28 04:00:00|10221.4|10216.4|10220.5|10215.5|10221.5|10216.5|10219.6|10214.6|7
1687925100000|2023-06-28 04:05:00|10220.8|10215.8|10220.6|10215.6|10221|10216|10220.3|10215.3|1
1687925400000|2023-06-28 04:10:00|10220.5|10215.5|10219.6|10214.6|10220.5|10215.5|10219.6|10214.6|7
1687925700000|2023-06-28 04:15:00|10219.5|10214.5|10220.8|10215.8|10221|10216|10219.5|10214.5|2
1687926000000|2023-06-28 04:20:00|10220.6|10215.6|10221.6|10216.6|10221.6|10216.6|10220.1|10215.1|5
1687926300000|2023-06-28 04:25:00|10221.4|10216.4|10222.7|10217.7|10223|10218|10221.1|10216.1|2
1687926600000|2023-06-28 04:30:00|10222.6|10217.6|10223.7|10218.7|10224.1|10219.1|10222.6|10217.6|2
1687926900000|2023-06-28 04:35:00|10223.9|10218.9|10223.4|10218.4|10225.1|10220.1|10223.4|10218.4|1
1687927200000|2023-06-28 04:40:00|10223.6|10218.6|10223.1|10218.1|10223.9|10218.9|10222.6|10217.6|6
1687927500000|2023-06-28 04:45:00|10223.3|10218.3|10224.2|10219.2|10224.2|10219.2|10222.6|10217.6|5
1687927800000|2023-06-28 04:50:00|10224.6|10219.6|10224.7|10219.7|10225.1|10220.1|10224.4|10219.4|17
1687928100000|2023-06-28 04:55:00|10224.4|10219.4|10224.1|10219.1|10225.6|10220.6|10222.4|10217.4|23
1687928400000|2023-06-28 05:00:00|10223.9|10218.9|10224.9|10219.9|10225.6|10220.6|10223.9|10218.9|3
1687928700000|2023-06-28 05:05:00|10225.1|10220.1|10224.1|10219.1|10225.1|10220.1|10223.6|10218.6|4
1687929000000|2023-06-28 05:10:00|10223.9|10218.9|10222.9|10217.9|10223.9|10218.9|10222.1|10217.1|10
1687929300000|2023-06-28 05:15:00|10223.1|10218.1|10224.6|10219.6|10225|10220|10223.1|10218.1|3
1687929600000|2023-06-28 05:20:00|10224.5|10219.5|10222.6|10217.6|10225.1|10220.1|10222.4|10217.4|4
1687929900000|2023-06-28 05:25:00|10222.4|10217.4|10221.3|10216.3|10222.8|10217.8|10221.1|10216.1|6
1687930200000|2023-06-28 05:30:00|10221.1|10216.1|10220.6|10215.6|10222.3|10217.3|10220.6|10215.6|9
1687930500000|2023-06-28 05:35:00|10220.4|10215.4|10220.5|10215.5|10221|10216|10219.9|10214.9|11
1687930800000|2023-06-28 05:40:00|10220.6|10215.6|10220.9|10215.9|10220.9|10215.9|10218.6|10213.6|12
1687931100000|2023-06-28 05:45:00|10221.1|10216.1|10221.1|10216.1|10222.1|10217.1|10220.6|10215.6|7
1687931400000|2023-06-28 05:50:00|10221.3|10216.3|10221.1|10216.1|10222.1|10217.1|10220.6|10215.6|1
1687931700000|2023-06-28 05:55:00|10220.9|10215.9|10219.8|10214.8|10222.1|10217.1|10219.5|10214.5|23
1687932000000|2023-06-28 06:00:00|10220|10215|10219.7|10214.7|10220.2|10215.2|10218.7|10213.7|57
1687932300000|2023-06-28 06:05:00|10219.5|10214.5|10218.7|10213.7|10219.6|10214.6|10217.7|10212.7|16
1687932600000|2023-06-28 06:10:00|10218.9|10213.9|10219.6|10214.6|10220.1|10215.1|10218.4|10213.4|19
1687932900000|2023-06-28 06:15:00|10219.4|10214.4|10221|10216|10221.6|10216.6|10219|10214|77
1687933200000|2023-06-28 06:20:00|10220.8|10215.8|10224.9|10219.9|10224.9|10219.9|10220.8|10215.8|15
1687933500000|2023-06-28 06:25:00|10224.7|10219.7|10224|10219|10225.2|10220.2|10223|10218|22
1687933800000|2023-06-28 06:30:00|10223.8|10218.8|10224.4|10219.4|10224.6|10219.6|10222.7|10217.7|9
1687934100000|2023-06-28 06:35:00|10224.2|10219.2|10224.8|10219.8|10225.6|10220.6|10223.7|10218.7|11
1687934400000|2023-06-28 06:40:00|10224.9|10219.9|10229.1|10224.1|10229.6|10224.6|10224.7|10219.7|95
1687934700000|2023-06-28 06:45:00|10229.2|10224.2|10228.2|10223.2|10229.2|10224.2|10226.9|10221.9|25
1687935000000|2023-06-28 06:50:00|10228.4|10223.4|10226.9|10221.9|10228.6|10223.6|10226.9|10221.9|13
1687935300000|2023-06-28 06:55:00|10227.1|10222.1|10229.6|10224.6|10231.6|10226.6|10226.9|10221.9|81
1687935600000|2023-06-28 07:00:00|10229.4|10224.4|10227.4|10222.4|10229.6|10224.6|10226.4|10221.4|37
1687935900000|2023-06-28 07:05:00|10227.2|10222.2|10226.2|10221.2|10227.2|10222.2|10223.6|10218.6|28
1687936200000|2023-06-28 07:10:00|10226.1|10221.1|10223.6|10218.6|10226.6|10221.6|10223.1|10218.1|37
1687936500000|2023-06-28 07:15:00|10223.3|10218.3|10221.8|10216.8|10224.6|10219.6|10221.8|10216.8|16
1687936800000|2023-06-28 07:20:00|10221.6|10216.6|10222.6|10217.6|10223.1|10218.1|10221.1|10216.1|24
1687937100000|2023-06-28 07:25:00|10222.8|10217.8|10222.8|10217.8|10223.6|10218.6|10221.1|10216.1|11
1687937400000|2023-06-28 07:30:00|10222.6|10217.6|10222.1|10217.1|10222.6|10217.6|10220.6|10215.6|17
1687937700000|2023-06-28 07:35:00|10222.4|10217.4|10222.8|10217.8|10225.6|10220.6|10221.9|10216.9|31
1687938000000|2023-06-28 07:40:00|10222.6|10217.6|10221.6|10216.6|10223.6|10218.6|10221.6|10216.6|19
1687938300000|2023-06-28 07:45:00|10221.4|10216.4|10221.8|10216.8|10222|10217|10219.8|10214.8|33
1687938600000|2023-06-28 07:50:00|10221.6|10216.6|10223.5|10218.5|10224|10219|10220.8|10215.8|12
1687938900000|2023-06-28 07:55:00|10223.6|10218.6|10221.8|10216.8|10223.6|10218.6|10221|10216|18
1687939200000|2023-06-28 08:00:00|10221.6|10216.6|10223.3|10218.3|10224|10219|10221.1|10216.1|33
1687939500000|2023-06-28 08:05:00|10223.5|10218.5|10222|10217|10223.5|10218.5|10220.9|10215.9|31
1687939800000|2023-06-28 08:10:00|10221.8|10216.8|10220.6|10215.6|10224|10219|10220.6|10215.6|18
1687940100000|2023-06-28 08:15:00|10220.8|10215.8|10223.6|10218.6|10223.6|10218.6|10220.6|10215.6|40
1687940400000|2023-06-28 08:20:00|10223.4|10218.4|10225.6|10220.6|10226.1|10221.1|10222.6|10217.6|25
1687940700000|2023-06-28 08:25:00|10225.4|10220.4|10226.6|10221.6|10227|10222|10222.8|10217.8|32
1687941000000|2023-06-28 08:30:00|10226.8|10221.8|10226.6|10221.6|10229.5|10224.5|10225.6|10220.6|36
1687941300000|2023-06-28 08:35:00|10226.4|10221.4|10226.8|10221.8|10229.6|10224.6|10226.1|10221.1|20
1687941600000|2023-06-28 08:40:00|10226.6|10221.6|10222|10217|10226.8|10221.8|10222|10217|26
1687941900000|2023-06-28 08:45:00|10222.2|10217.2|10222.6|10217.6|10223.2|10218.2|10219.6|10214.6|51
1687942200000|2023-06-28 08:50:00|10222.8|10217.8|10222.6|10217.6|10223.6|10218.6|10221.1|10216.1|26
1687942500000|2023-06-28 08:55:00|10222.8|10217.8|10224.4|10219.4|10224.4|10219.4|10222.1|10217.1|6
1687942800000|2023-06-28 09:00:00|10224.1|10219.1|10227.6|10222.6|10229.3|10224.3|10224.1|10219.1|59
1687943100000|2023-06-28 09:05:00|10227.4|10222.4|10223|10218|10227.6|10222.6|10222.5|10217.5|18
1687943400000|2023-06-28 09:10:00|10222.8|10217.8|10223.2|10218.2|10223.8|10218.8|10221.1|10216.1|17
1687943700000|2023-06-28 09:15:00|10223.3|10218.3|10221.6|10216.6|10223.5|10218.5|10219.8|10214.8|7
1687944000000|2023-06-28 09:20:00|10221.8|10216.8|10222.5|10217.5|10222.5|10217.5|10219.8|10214.8|10
1687944300000|2023-06-28 09:25:00|10222.8|10217.8|10225.5|10220.5|10225.5|10220.5|10222.8|10217.8|12
1687944600000|2023-06-28 09:30:00|10225.6|10220.6|10224.8|10219.8|10225.6|10220.6|10223|10218|31
1687944900000|2023-06-28 09:35:00|10224.6|10219.6|10224.4|10219.4|10225.1|10220.1|10223.4|10218.4|9
1687945200000|2023-06-28 09:40:00|10224.1|10219.1|10224.6|10219.6|10225|10220|10222.6|10217.6|9
1687945500000|2023-06-28 09:45:00|10224.4|10219.4|10225.6|10220.6|10226.5|10221.5|10223.1|10218.1|12
1687945800000|2023-06-28 09:50:00|10225.4|10220.4|10227.8|10222.8|10228|10223|10225|10220|11
1687946100000|2023-06-28 09:55:00|10227.6|10222.6|10229|10224|10231|10226|10227.6|10222.6|22
1687946400000|2023-06-28 10:00:00|10228.8|10223.8|10226.6|10221.6|10230.6|10225.6|10226.6|10221.6|23
1687946700000|2023-06-28 10:05:00|10226.8|10221.8|10223.6|10218.6|10228.3|10223.3|10223.6|10218.6|15
1687947000000|2023-06-28 10:10:00|10223.8|10218.8|10224|10219|10224.5|10219.5|10222.4|10217.4|16
1687947300000|2023-06-28 10:15:00|10223.8|10218.8|10220.8|10215.8|10224.1|10219.1|10220.5|10215.5|33
1687947600000|2023-06-28 10:20:00|10220.6|10215.6|10221|10216|10221.5|10216.5|10219|10214|42
1687947900000|2023-06-28 10:25:00|10221.3|10216.3|10220.6|10215.6|10222.3|10217.3|10220.6|10215.6|8
1687948200000|2023-06-28 10:30:00|10220.8|10215.8|10219|10214|10221|10216|10218|10213|27
1687948500000|2023-06-28 10:35:00|10219.5|10214.5|10222.3|10217.3|10222.5|10217.5|10219|10214|9
1687948800000|2023-06-28 10:40:00|10222.5|10217.5|10222.8|10217.8|10223.5|10218.5|10222|10217|12
1687949100000|2023-06-28 10:45:00|10222.5|10217.5|10223.5|10218.5|10223.5|10218.5|10221.5|10216.5|12
1687949400000|2023-06-28 10:50:00|10223.6|10218.6|10223|10218|10224|10219|10221.8|10216.8|11
1687949700000|2023-06-28 10:55:00|10223.3|10218.3|10225.8|10220.8|10226.3|10221.3|10223.3|10218.3|16
1687950000000|2023-06-28 11:00:00|10226|10221|10226.9|10221.9|10228|10223|10225.1|10220.1|33
1687950300000|2023-06-28 11:05:00|10227|10222|10228.3|10223.3|10230|10225|10225.8|10220.8|28
1687950600000|2023-06-28 11:10:00|10228.5|10223.5|10230|10225|10231|10226|10227.5|10222.5|22
1687950900000|2023-06-28 11:15:00|10230.2|10225.2|10228.5|10223.5|10231.5|10226.5|10228.3|10223.3|21
1687951200000|2023-06-28 11:20:00|10228.3|10223.3|10225.8|10220.8|10228.5|10223.5|10225.3|10220.3|18
1687951500000|2023-06-28 11:25:00|10226|10221|10227.7|10222.7|10228|10223|10225.8|10220.8|8
1687951800000|2023-06-28 11:30:00|10227.8|10222.8|10228.2|10223.2|10228.7|10223.7|10227.2|10222.2|16
1687952100000|2023-06-28 11:35:00|10228|10223|10228.2|10223.2|10228.7|10223.7|10226|10221|13
1687952400000|2023-06-28 11:40:00|10228.5|10223.5|10232.6|10227.6|10233|10228|10228.3|10223.3|50
1687952700000|2023-06-28 11:45:00|10232.4|10227.4|10235|10230|10235|10230|10231.6|10226.6|65
1687953000000|2023-06-28 11:50:00|10234.6|10229.6|10236.8|10231.8|10239|10234|10234.6|10229.6|121
1687953300000|2023-06-28 11:55:00|10237|10232|10239.6|10234.6|10240.6|10235.6|10237|10232|153
1687953600000|2023-06-28 12:00:00|10239.8|10234.8|10241|10236|10241|10236|10237.5|10232.5|66
1687953900000|2023-06-28 12:05:00|10240.6|10235.6|10244.4|10239.4|10244.7|10239.7|10239.1|10234.1|53
1687954200000|2023-06-28 12:10:00|10244.2|10239.2|10248|10243|10248.2|10243.2|10244|10239|80
1687954500000|2023-06-28 12:15:00|10248.2|10243.2|10247.4|10242.4|10249.4|10244.4|10245.1|10240.1|44
1687954800000|2023-06-28 12:20:00|10247.2|10242.2|10247.2|10242.2|10248.4|10243.4|10244|10239|80
1687955100000|2023-06-28 12:25:00|10247.4|10242.4|10249.2|10244.2|10252|10247|10247.4|10242.4|105
1687955400000|2023-06-28 12:30:00|10248.9|10243.9|10252.5|10247.5|10253.5|10248.5|10248.9|10243.9|70
1687955700000|2023-06-28 12:35:00|10252.7|10247.7|10252.3|10247.3|10255|10250|10251|10246|72
1687956000000|2023-06-28 12:40:00|10252.5|10247.5|10255.3|10250.3|10255.7|10250.7|10250.7|10245.7|62
1687956300000|2023-06-28 12:45:00|10255.6|10250.6|10252.8|10247.8|10256.9|10251.9|10251.2|10246.2|115
1687956600000|2023-06-28 12:50:00|10252.9|10247.9|10255.7|10250.7|10256.6|10251.6|10252.3|10247.3|62
1687956900000|2023-06-28 12:55:00|10255.9|10250.9|10255.3|10250.3|10256.8|10251.8|10253.9|10248.9|40
1687957200000|2023-06-28 13:00:00|10254.9|10249.9|10253.4|10248.4|10255.8|10250.8|10253.2|10248.2|62
1687957500000|2023-06-28 13:05:00|10253.6|10248.6|10254.8|10249.8|10254.8|10249.8|10251.3|10246.3|71
1687957800000|2023-06-28 13:10:00|10255.1|10250.1|10257.9|10252.9|10258.8|10253.8|10254.8|10249.8|129
1687958100000|2023-06-28 13:15:00|10257.5|10252.5|10253.4|10248.4|10257.9|10252.9|10253|10248|61
1687958400000|2023-06-28 13:20:00|10253.1|10248.1|10253.3|10248.3|10255.3|10250.3|10252.3|10247.3|43
1687958700000|2023-06-28 13:25:00|10253.1|10248.1|10249.9|10244.9|10253.8|10248.8|10249.7|10244.7|37
1687959000000|2023-06-28 13:30:00|10250.1|10245.1|10247.3|10242.3|10251.7|10246.7|10243.3|10238.3|155
1687959300000|2023-06-28 13:35:00|10247.5|10242.5|10247.9|10242.9|10248.6|10243.6|10244.5|10239.5|92
1687959600000|2023-06-28 13:40:00|10247.8|10242.8|10255.3|10250.3|10257.2|10252.2|10247.8|10242.8|96
1687959900000|2023-06-28 13:45:00|10255.1|10250.1|10252.8|10247.8|10259.9|10254.9|10242.3|10237.3|301
1687960200000|2023-06-28 13:50:00|10252.6|10247.6|10245.8|10240.8|10253.3|10248.3|10243.9|10238.9|157
1687960500000|2023-06-28 13:55:00|10246.2|10241.2|10249.6|10244.6|10250.3|10245.3|10246|10241|108
1687960800000|2023-06-28 14:00:00|10249.4|10244.4|10252.9|10247.9|10252.9|10247.9|10247.5|10242.5|112
1687961100000|2023-06-28 14:05:00|10252.5|10247.5|10255.9|10250.9|10256.2|10251.2|10249.9|10244.9|63
1687961400000|2023-06-28 14:10:00|10256.2|10251.2|10262.1|10257.1|10265.3|10260.3|10255.5|10250.5|215
1687961700000|2023-06-28 14:15:00|10262.3|10257.3|10255.8|10250.8|10262.8|10257.8|10254|10249|70
1687962000000|2023-06-28 14:20:00|10256|10251|10254.9|10249.9|10258.3|10253.3|10254.2|10249.2|39
1687962300000|2023-06-28 14:25:00|10254.7|10249.7|10263.8|10258.8|10263.8|10258.8|10253.9|10248.9|34
1687962600000|2023-06-28 14:30:00|10263.6|10258.6|10262.9|10257.9|10264.3|10259.3|10260.9|10255.9|104
1687962900000|2023-06-28 14:35:00|10262.4|10257.4|10260.4|10255.4|10262.4|10257.4|10259.7|10254.7|40
1687963200000|2023-06-28 14:40:00|10260.6|10255.6|10261.3|10256.3|10261.3|10256.3|10257.9|10252.9|34
1687963500000|2023-06-28 14:45:00|10261.5|10256.5|10269.5|10264.5|10270.4|10265.4|10260.4|10255.4|111
1687963800000|2023-06-28 14:50:00|10269.4|10264.4|10271.7|10266.7|10273.9|10268.9|10269.4|10264.4|239
1687964100000|2023-06-28 14:55:00|10271.4|10266.4|10274.3|10269.3|10277.4|10272.4|10270.4|10265.4|284
1687964400000|2023-06-28 15:00:00|10274.4|10269.4|10266.8|10261.8|10275|10270|10266|10261|242
1687964700000|2023-06-28 15:05:00|10266.6|10261.6|10265.3|10260.3|10267|10262|10260.9|10255.9|148
1687965000000|2023-06-28 15:10:00|10264.8|10259.8|10260.8|10255.8|10265|10260|10260.1|10255.1|51
1687965300000|2023-06-28 15:15:00|10260.6|10255.6|10260.4|10255.4|10261.2|10256.2|10257.8|10252.8|116
1687965600000|2023-06-28 15:20:00|10260.2|10255.2|10258.5|10253.5|10260.8|10255.8|10256.6|10251.6|48
1687965900000|2023-06-28 15:25:00|10258.3|10253.3|10258.3|10253.3|10258.5|10253.5|10256.3|10251.3|42
1687966200000|2023-06-28 15:30:00|10258.8|10253.8|10259.2|10254.2|10261.8|10256.8|10258.8|10253.8|52
1687966500000|2023-06-28 15:35:00|10259.3|10254.3|10258.9|10253.9|10260.8|10255.8|10257.9|10252.9|59
1687966800000|2023-06-28 15:40:00|10258.6|10253.6|10263.3|10258.3|10263.3|10258.3|10258.6|10253.6|44
1687967100000|2023-06-28 15:45:00|10263.4|10258.4|10262.1|10257.1|10263.4|10258.4|10261.4|10256.4|30
1687967400000|2023-06-28 15:50:00|10262.4|10257.4|10262.4|10257.4|10263.8|10258.8|10260.9|10255.9|22
1687967700000|2023-06-28 15:55:00|10262.6|10257.6|10264.9|10259.9|10265.6|10260.6|10262.6|10257.6|42
1687968000000|2023-06-28 16:00:00|10264.8|10259.8|10263.3|10258.3|10265.4|10260.4|10262.9|10257.9|48
1687968300000|2023-06-28 16:05:00|10263.1|10258.1|10260.4|10255.4|10263.4|10258.4|10260.1|10255.1|17
1687968600000|2023-06-28 16:10:00|10260.1|10255.1|10259.1|10254.1|10260.8|10255.8|10259.1|10254.1|33
1687968900000|2023-06-28 16:15:00|10259.3|10254.3|10257.4|10252.4|10260.4|10255.4|10257.4|10252.4|58
1687969200000|2023-06-28 16:20:00|10257.1|10252.1|10254.8|10249.8|10257.8|10252.8|10254.1|10249.1|68
1687969500000|2023-06-28 16:25:00|10254.5|10249.5|10254.8|10249.8|10256.3|10251.3|10253.4|10248.4|44
1687969800000|2023-06-28 16:30:00|10255|10250|10257.5|10252.5|10257.5|10252.5|10254.8|10249.8|33
1687970100000|2023-06-28 16:35:00|10257.3|10252.3|10259.2|10254.2|10260|10255|10257.3|10252.3|17
1687970400000|2023-06-28 16:40:00|10259.7|10254.7|10258.5|10253.5|10259.8|10254.8|10257.8|10252.8|26
1687970700000|2023-06-28 16:45:00|10258.6|10253.6|10256.8|10251.8|10259.2|10254.2|10256|10251|11
1687971000000|2023-06-28 16:50:00|10256.6|10251.6|10259.2|10254.2|10259.7|10254.7|10256.2|10251.2|17
1687971300000|2023-06-28 16:55:00|10259|10254|10258|10253|10259.2|10254.2|10257.3|10252.3|28
1687971600000|2023-06-28 17:00:00|10257.8|10252.8|10255.3|10250.3|10258.8|10253.8|10254.5|10249.5|147
1687971900000|2023-06-28 17:05:00|10255.5|10250.5|10256.7|10251.7|10257.3|10252.3|10254.4|10249.4|8
1687972200000|2023-06-28 17:10:00|10256.8|10251.8|10255.3|10250.3|10257.5|10252.5|10253.8|10248.8|5
1687972500000|2023-06-28 17:15:00|10255.5|10250.5|10255.2|10250.2|10256.2|10251.2|10253.8|10248.8|15
1687972800000|2023-06-28 17:20:00|10255.5|10250.5|10254.8|10249.8|10256.2|10251.2|10254.8|10249.8|28
1687973100000|2023-06-28 17:25:00|10255|10250|10255.2|10250.2|10256.2|10251.2|10254.8|10249.8|46
1687973400000|2023-06-28 17:30:00|10255.7|10250.7|10257.2|10252.2|10257.5|10252.5|10254.8|10249.8|43
1687973700000|2023-06-28 17:35:00|10257.5|10252.5|10258|10253|10258.7|10253.7|10256.8|10251.8|22
1687974000000|2023-06-28 17:40:00|10258.2|10253.2|10256.7|10251.7|10258.8|10253.8|10256|10251|14
1687974300000|2023-06-28 17:45:00|10256.4|10251.4|10256.8|10251.8|10257.3|10252.3|10255.3|10250.3|15
1687974600000|2023-06-28 17:50:00|10257|10252|10257|10252|10258.2|10253.2|10256.2|10251.2|17
1687974900000|2023-06-28 17:55:00|10256.8|10251.8|10257.7|10252.7|10257.7|10252.7|10256.8|10251.8|32
1687975200000|2023-06-28 18:00:00|10257.8|10252.8|10255.9|10250.9|10257.8|10252.8|10255.3|10250.3|24
1687975500000|2023-06-28 18:05:00|10255.8|10250.8|10254.3|10249.3|10256.3|10251.3|10253.3|10248.3|17
1687975800000|2023-06-28 18:10:00|10253.8|10248.8|10253.8|10248.8|10254.2|10249.2|10253.1|10248.1|16
1687976100000|2023-06-28 18:15:00|10254|10249|10253.2|10248.2|10254|10249|10252.8|10247.8|27
1687976400000|2023-06-28 18:20:00|10253|10248|10253|10248|10253.2|10248.2|10252|10247|21
1687976700000|2023-06-28 18:25:00|10253.2|10248.2|10253.3|10248.3|10253.8|10248.8|10252.8|10247.8|11
1687977000000|2023-06-28 18:30:00|10253.5|10248.5|10253.8|10248.8|10254|10249|10252.8|10247.8|22
1687977300000|2023-06-28 18:35:00|10254|10249|10253.2|10248.2|10254|10249|10252.8|10247.8|13
1687977600000|2023-06-28 18:40:00|10253.5|10248.5|10253.3|10248.3|10254|10249|10252.8|10247.8|7
1687977900000|2023-06-28 18:45:00|10253.2|10248.2|10252.2|10247.2|10253.8|10248.8|10251.3|10246.3|22
1687978200000|2023-06-28 18:50:00|10252.3|10247.3|10253|10248|10253.2|10248.2|10252|10247|27
1687978500000|2023-06-28 18:55:00|10253.2|10248.2|10253.3|10248.3|10253.7|10248.7|10252.7|10247.7|57
1687978800000|2023-06-28 19:00:00|10253.7|10248.7|10256.7|10251.7|10257.2|10252.2|10253.3|10248.3|65
1687979100000|2023-06-28 19:05:00|10257|10252|10255.7|10250.7|10257.2|10252.2|10255.7|10250.7|52
1687979400000|2023-06-28 19:10:00|10255.8|10250.8|10256.2|10251.2|10256.7|10251.7|10255.2|10250.2|79
1687979700000|2023-06-28 19:15:00|10255.7|10250.7|10255.9|10250.9|10256.2|10251.2|10255.2|10250.2|75
1687980000000|2023-06-28 19:20:00|10256.1|10251.1|10256.2|10251.2|10256.7|10251.7|10255.7|10250.7|145
1687980300000|2023-06-28 19:25:00|10256.7|10251.7|10257.2|10252.2|10257.2|10252.2|10256.2|10251.2|63
1687980600000|2023-06-28 19:30:00|10257.4|10252.4|10257.2|10252.2|10257.9|10252.9|10256.2|10251.2|80
1687980900000|2023-06-28 19:35:00|10257.4|10252.4|10257.1|10252.1|10257.6|10252.6|10256.6|10251.6|93
1687981200000|2023-06-28 19:40:00|10257.2|10252.2|10258.7|10253.7|10258.7|10253.7|10257.1|10252.1|94
1687981500000|2023-06-28 19:45:00|10258.6|10253.6|10259.6|10254.6|10259.7|10254.7|10258.2|10253.2|120
1687981800000|2023-06-28 19:50:00|10259.7|10254.7|10260.2|10255.2|10260.7|10255.7|10259.2|10254.2|69
1687982100000|2023-06-28 19:55:00|10260.1|10255.1|10260|10255|10261.2|10256.2|10259.7|10254.7|109
1687982400000|2023-06-28 20:00:00|10259.7|10254.7|10259.9|10254.9|10260.5|10255.5|10258.5|10253.5|23
1687982700000|2023-06-28 20:05:00|10259.7|10254.7|10260.2|10255.2|10260.2|10255.2|10259.5|10254.5|2
1687983000000|2023-06-28 20:10:00|10259.9|10254.9|10259.7|10254.7|10260.7|10255.7|10259.7|10254.7|8
1687983300000|2023-06-28 20:15:00|10259.9|10254.9|10260.7|10255.7|10260.7|10255.7|10259.9|10254.9|4
1687983600000|2023-06-28 20:20:00|10260.9|10255.9|10261.7|10256.7|10261.7|10256.7|10260.9|10255.9|1
1687983900000|2023-06-28 20:25:00|10261.9|10256.9|10263.3|10258.3|10263.7|10258.7|10261.7|10256.7|37
1687984200000|2023-06-28 20:30:00|10263.5|10258.5|10262.7|10257.7|10263.5|10258.5|10262.7|10257.7|2
1687984500000|2023-06-28 20:35:00|10262.9|10257.9|10262.9|10257.9|10263.2|10258.2|10262.7|10257.7|1
1687984800000|2023-06-28 20:40:00|10262.7|10257.7|10263.5|10258.5|10263.5|10258.5|10262.5|10257.5|0
1687985100000|2023-06-28 20:45:00|10263.7|10258.7|10263.5|10258.5|10263.7|10258.7|10263.3|10258.3|0
1687985400000|2023-06-28 20:50:00|10263.7|10258.7|10263.5|10258.5|10264.3|10259.3|10263|10258|7
1687985700000|2023-06-28 20:55:00|10263.3|10258.3|10263.4|10258.4|10263.7|10258.7|10262.5|10257.5|6
1687996800000|2023-06-29 00:00:00|10261.4|10256.4|10264.4|10259.4|10266.1|10261.1|10260.4|10255.4|24
1687997100000|2023-06-29 00:05:00|10264.1|10259.1|10266.1|10261.1|10266.6|10261.6|10263.9|10258.9|8
1687997400000|2023-06-29 00:10:00|10265.9|10260.9|10266.1|10261.1|10266.1|10261.1|10265.4|10260.4|26
1687997700000|2023-06-29 00:15:00|10266.4|10261.4|10268.9|10263.9|10269.3|10264.3|10266.4|10261.4|11
1687998000000|2023-06-29 00:20:00|10268.6|10263.6|10267.9|10262.9|10269.1|10264.1|10267.7|10262.7|5
1687998300000|2023-06-29 00:25:00|10268.1|10263.1|10268.5|10263.5|10268.7|10263.7|10267.7|10262.7|9
1687998600000|2023-06-29 00:30:00|10268.7|10263.7|10268.3|10263.3|10268.9|10263.9|10267.9|10262.9|6
1687998900000|2023-06-29 00:35:00|10268.1|10263.1|10268.7|10263.7|10268.7|10263.7|10267.7|10262.7|5
1687999200000|2023-06-29 00:40:00|10268.9|10263.9|10269.6|10264.6|10270.1|10265.1|10268.7|10263.7|30
1687999500000|2023-06-29 00:45:00|10269.4|10264.4|10270.3|10265.3|10270.4|10265.4|10269.2|10264.2|2
1687999800000|2023-06-29 00:50:00|10270.6|10265.6|10267.8|10262.8|10271.1|10266.1|10267.4|10262.4|8
1688000100000|2023-06-29 00:55:00|10267.6|10262.6|10265.7|10260.7|10268.6|10263.6|10265.1|10260.1|27
1688000400000|2023-06-29 01:00:00|10265.6|10260.6|10264.7|10259.7|10266.3|10261.3|10264.5|10259.5|20
1688000700000|2023-06-29 01:05:00|10264.6|10259.6|10263.5|10258.5|10265.6|10260.6|10263.5|10258.5|5
1688001000000|2023-06-29 01:10:00|10263.2|10258.2|10264.2|10259.2|10264.2|10259.2|10262.8|10257.8|24
1688001300000|2023-06-29 01:15:00|10264.4|10259.4|10259.2|10254.2|10264.7|10259.7|10258.8|10253.8|49
1688001600000|2023-06-29 01:20:00|10259.4|10254.4|10258.7|10253.7|10260.9|10255.9|10258.4|10253.4|5
1688001900000|2023-06-29 01:25:00|10258.5|10253.5|10259.4|10254.4|10259.4|10254.4|10258.1|10253.1|9
1688002200000|2023-06-29 01:30:00|10259.6|10254.6|10259.9|10254.9|10260.6|10255.6|10258.8|10253.8|17
1688002500000|2023-06-29 01:35:00|10260.1|10255.1|10260.7|10255.7|10260.9|10255.9|10258.9|10253.9|21
1688002800000|2023-06-29 01:40:00|10260.5|10255.5|10263.1|10258.1|10263.1|10258.1|10259.7|10254.7|7
1688003100000|2023-06-29 01:45:00|10263.5|10258.5|10262.7|10257.7|10264.6|10259.6|10261.7|10256.7|22
1688003400000|2023-06-29 01:50:00|10262.9|10257.9|10263.5|10258.5|10263.5|10258.5|10261.6|10256.6|11
1688003700000|2023-06-29 01:55:00|10263.6|10258.6|10266.6|10261.6|10266.8|10261.8|10263.6|10258.6|36
1688004000000|2023-06-29 02:00:00|10266.4|10261.4|10271.7|10266.7|10271.9|10266.9|10266.3|10261.3|30
1688004300000|2023-06-29 02:05:00|10271.5|10266.5|10273.1|10268.1|10274|10269|10271.2|10266.2|20
1688004600000|2023-06-29 02:10:00|10273.5|10268.5|10276.1|10271.1|10276.1|10271.1|10272.2|10267.2|71
1688004900000|2023-06-29 02:15:00|10276.5|10271.5|10276.3|10271.3|10277.1|10272.1|10276.1|10271.1|94
1688005200000|2023-06-29 02:20:00|10276.1|10271.1|10273.9|10268.9|10276.1|10271.1|10273.1|10268.1|35
1688005500000|2023-06-29 02:25:00|10273.8|10268.8|10272.8|10267.8|10274.1|10269.1|10272.5|10267.5|5
1688005800000|2023-06-29 02:30:00|10273|10268|10272.5|10267.5|10273.5|10268.5|10271.9|10266.9|6
1688006100000|2023-06-29 02:35:00|10272.3|10267.3|10273|10268|10273.1|10268.1|10272.1|10267.1|5
1688006400000|2023-06-29 02:40:00|10273.1|10268.1|10273|10268|10273.5|10268.5|10272.7|10267.7|8
1688006700000|2023-06-29 02:45:00|10272.8|10267.8|10273|10268|10273.5|10268.5|10272.5|10267.5|16
1688007000000|2023-06-29 02:50:00|10273.1|10268.1|10273.8|10268.8|10275.5|10270.5|10273|10268|32
1688007300000|2023-06-29 02:55:00|10273.5|10268.5|10277.3|10272.3|10277.5|10272.5|10273.5|10268.5|44
1688007600000|2023-06-29 03:00:00|10277.5|10272.5|10277.3|10272.3|10278.7|10273.7|10276.3|10271.3|54
1688007900000|2023-06-29 03:05:00|10277.1|10272.1|10278.8|10273.8|10279.5|10274.5|10277|10272|20
1688008200000|2023-06-29 03:10:00|10279|10274|10278.1|10273.1|10279|10274|10276.5|10271.5|29
1688008500000|2023-06-29 03:15:00|10278|10273|10277.8|10272.8|10278.5|10273.5|10277.1|10272.1|8
1688008800000|2023-06-29 03:20:00|10278|10273|10277.1|10272.1|10278.5|10273.5|10276.1|10271.1|7
1688009100000|2023-06-29 03:25:00|10276.9|10271.9|10277.8|10272.8|10278.1|10273.1|10276.9|10271.9|3
1688009400000|2023-06-29 03:30:00|10277.9|10272.9|10278.1|10273.1|10278.6|10273.6|10277.6|10272.6|2
1688009700000|2023-06-29 03:35:00|10278.3|10273.3|10280.5|10275.5|10280.9|10275.9|10278.3|10273.3|13
1688010000000|2023-06-29 03:40:00|10280.3|10275.3|10279.5|10274.5|10280.5|10275.5|10279.3|10274.3|6
1688010300000|2023-06-29 03:45:00|10279.6|10274.6|10280.3|10275.3|10280.5|10275.5|10279|10274|3
1688010600000|2023-06-29 03:50:00|10280.1|10275.1|10279.1|10274.1|10280.5|10275.5|10278.9|10273.9|4
1688010900000|2023-06-29 03:55:00|10278.9|10273.9|10277.9|10272.9|10279.1|10274.1|10277.6|10272.6|2
1688011200000|2023-06-29 04:00:00|10277.7|10272.7|10278.9|10273.9|10279.7|10274.7|10277.7|10272.7|25
1688011500000|2023-06-29 04:05:00|10278.7|10273.7|10278.7|10273.7|10279.2|10274.2|10278.4|10273.4|11
1688011800000|2023-06-29 04:10:00|10278.9|10273.9|10279.6|10274.6|10280.1|10275.1|10278.4|10273.4|6
1688012100000|2023-06-29 04:15:00|10279.8|10274.8|10280.3|10275.3|10280.9|10275.9|10279.6|10274.6|3
1688012400000|2023-06-29 04:20:00|10280.4|10275.4|10280.4|10275.4|10281.1|10276.1|10279.6|10274.6|2
1688012700000|2023-06-29 04:25:00|10280.1|10275.1|10280.1|10275.1|10280.6|10275.6|10279.6|10274.6|12
1688013000000|2023-06-29 04:30:00|10280.4|10275.4|10280.6|10275.6|10281.1|10276.1|10280.1|10275.1|4
1688013300000|2023-06-29 04:35:00|10281.1|10276.1|10280.2|10275.2|10281.1|10276.1|10280.1|10275.1|3
1688013600000|2023-06-29 04:40:00|10280.1|10275.1|10280.6|10275.6|10280.6|10275.6|10279.6|10274.6|1
1688013900000|2023-06-29 04:45:00|10280.4|10275.4|10281.9|10276.9|10282.1|10277.1|10279.6|10274.6|21
1688014200000|2023-06-29 04:50:00|10282.1|10277.1|10282.6|10277.6|10283.1|10278.1|10281.9|10276.9|52
1688014500000|2023-06-29 04:55:00|10282.4|10277.4|10284.9|10279.9|10287.6|10282.6|10282.4|10277.4|110
1688014800000|2023-06-29 05:00:00|10284.6|10279.6|10285.5|10280.5|10286|10281|10284.3|10279.3|15
1688015100000|2023-06-29 05:05:00|10285.6|10280.6|10283.9|10278.9|10285.6|10280.6|10283.6|10278.6|9
1688015400000|2023-06-29 05:10:00|10284.1|10279.1|10285.8|10280.8|10286.6|10281.6|10283.6|10278.6|18
1688015700000|2023-06-29 05:15:00|10285.6|10280.6|10284.6|10279.6|10286.1|10281.1|10284.1|10279.1|10
1688016000000|2023-06-29 05:20:00|10284.8|10279.8|10285.9|10280.9|10286.1|10281.1|10284.6|10279.6|9
1688016300000|2023-06-29 05:25:00|10286.1|10281.1|10284.1|10279.1|10286.3|10281.3|10283.6|10278.6|36
1688016600000|2023-06-29 05:30:00|10284.3|10279.3|10280.8|10275.8|10284.6|10279.6|10280|10275|110
1688016900000|2023-06-29 05:35:00|10280.6|10275.6|10280.3|10275.3|10281.6|10276.6|10280.1|10275.1|14
1688017200000|2023-06-29 05:40:00|10280.1|10275.1|10284.3|10279.3|10285.1|10280.1|10279.6|10274.6|17
1688017500000|2023-06-29 05:45:00|10284.6|10279.6|10286.1|10281.1|10286.1|10281.1|10283.4|10278.4|15
1688017800000|2023-06-29 05:50:00|10285.6|10280.6|10284.6|10279.6|10285.6|10280.6|10283.9|10278.9|9
1688018100000|2023-06-29 05:55:00|10284.4|10279.4|10278.6|10273.6|10284.6|10279.6|10278.6|10273.6|35
1688018400000|2023-06-29 06:00:00|10278.8|10273.8|10278.7|10273.7|10281.1|10276.1|10277.8|10272.8|112
1688018700000|2023-06-29 06:05:00|10278.9|10273.9|10276.5|10271.5|10279.1|10274.1|10274.8|10269.8|99
1688019000000|2023-06-29 06:10:00|10276.2|10271.2|10277.2|10272.2|10277.7|10272.7|10275|10270|10
1688019300000|2023-06-29 06:15:00|10277.1|10272.1|10278.1|10273.1|10279.3|10274.3|10277.1|10272.1|9
1688019600000|2023-06-29 06:20:00|10277.9|10272.9|10279.5|10274.5|10279.9|10274.9|10277.9|10272.9|1
1688019900000|2023-06-29 06:25:00|10279.7|10274.7|10280.8|10275.8|10282.2|10277.2|10279.2|10274.2|9
1688020200000|2023-06-29 06:30:00|10280.6|10275.6|10281.2|10276.2|10283.3|10278.3|10279.9|10274.9|9
1688020500000|2023-06-29 06:35:00|10281|10276|10277.9|10272.9|10282.2|10277.2|10277.9|10272.9|12
1688020800000|2023-06-29 06:40:00|10277.6|10272.6|10279.1|10274.1|10279.3|10274.3|10277.4|10272.4|6
1688021100000|2023-06-29 06:45:00|10279.4|10274.4|10276.1|10271.1|10279.8|10274.8|10275.1|10270.1|26
1688021400000|2023-06-29 06:50:00|10276.4|10271.4|10278.1|10273.1|10278.1|10273.1|10275.6|10270.6|5
1688021700000|2023-06-29 06:55:00|10278.6|10273.6|10276.1|10271.1|10278.9|10273.9|10276.1|10271.1|38
1688022000000|2023-06-29 07:00:00|10276.2|10271.2|10269.7|10264.7|10276.8|10271.8|10268|10263|108
1688022300000|2023-06-29 07:05:00|10269.9|10264.9|10270.4|10265.4|10272.3|10267.3|10269.7|10264.7|34
1688022600000|2023-06-29 07:10:00|10270.6|10265.6|10270|10265|10271.3|10266.3|10268.7|10263.7|12
1688022900000|2023-06-29 07:15:00|10270.1|10265.1|10263.1|10258.1|10270.6|10265.6|10262.5|10257.5|64
1688023200000|2023-06-29 07:20:00|10263.3|10258.3|10262.3|10257.3|10264.7|10259.7|10261.6|10256.6|45
1688023500000|2023-06-29 07:25:00|10262.5|10257.5|10265.1|10260.1|10265.3|10260.3|10262.5|10257.5|46
1688023800000|2023-06-29 07:30:00|10264.9|10259.9|10264.3|10259.3|10268.4|10263.4|10263.1|10258.1|235
1688024100000|2023-06-29 07:35:00|10264.1|10259.1|10261.3|10256.3|10265.3|10260.3|10258.2|10253.2|97
1688024400000|2023-06-29 07:40:00|10261.1|10256.1|10262.9|10257.9|10265.7|10260.7|10260.8|10255.8|63
1688024700000|2023-06-29 07:45:00|10262.7|10257.7|10262.3|10257.3|10263.9|10258.9|10261.5|10256.5|16
1688025000000|2023-06-29 07:50:00|10262.5|10257.5|10264|10259|10265.6|10260.6|10262.2|10257.2|18
1688025300000|2023-06-29 07:55:00|10263.7|10258.7|10261.2|10256.2|10264.1|10259.1|10260.1|10255.1|23
1688025600000|2023-06-29 08:00:00|10261|10256|10259.3|10254.3|10262.4|10257.4|10259.1|10254.1|49
1688025900000|2023-06-29 08:05:00|10259.6|10254.6|10258.5|10253.5|10259.6|10254.6|10257.5|10252.5|36
1688026200000|2023-06-29 08:10:00|10258.7|10253.7|10260.3|10255.3|10260.8|10255.8|10258.6|10253.6|20
1688026500000|2023-06-29 08:15:00|10260.1|10255.1|10258.6|10253.6|10261.6|10256.6|10258.3|10253.3|32
1688026800000|2023-06-29 08:20:00|10258.4|10253.4|10261.3|10256.3|10261.8|10256.8|10257.1|10252.1|38
1688027100000|2023-06-29 08:25:00|10261.4|10256.4|10262.2|10257.2|10264.1|10259.1|10261.1|10256.1|6
1688027400000|2023-06-29 08:30:00|10262.1|10257.1|10263.6|10258.6|10265.6|10260.6|10261.6|10256.6|15
1688027700000|2023-06-29 08:35:00|10263.4|10258.4|10259.3|10254.3|10263.4|10258.4|10258.8|10253.8|10
1688028000000|2023-06-29 08:40:00|10259|10254|10258.3|10253.3|10259.3|10254.3|10256.8|10251.8|12
1688028300000|2023-06-29 08:45:00|10258.5|10253.5|10259.8|10254.8|10262.2|10257.2|10258|10253|14
1688028600000|2023-06-29 08:50:00|10259.6|10254.6|10261.2|10256.2|10262.3|10257.3|10259.4|10254.4|1
1688028900000|2023-06-29 08:55:00|10261.3|10256.3|10260.3|10255.3|10261.5|10256.5|10259.6|10254.6|7
1688029200000|2023-06-29 09:00:00|10259.8|10254.8|10263.6|10258.6|10263.6|10258.6|10259.8|10254.8|16
1688029500000|2023-06-29 09:05:00|10263.4|10258.4|10263.1|10258.1|10264.3|10259.3|10262.3|10257.3|8
1688029800000|2023-06-29 09:10:00|10262.9|10257.9|10262.6|10257.6|10263|10258|10260.9|10255.9|26
1688030100000|2023-06-29 09:15:00|10262.8|10257.8|10261.6|10256.6|10263.9|10258.9|10260.9|10255.9|8
1688030400000|2023-06-29 09:20:00|10261.8|10256.8|10262.6|10257.6|10264.3|10259.3|10261|10256|10
1688030700000|2023-06-29 09:25:00|10262.8|10257.8|10262.9|10257.9|10264.3|10259.3|10262.8|10257.8|16
1688031000000|2023-06-29 09:30:00|10263.1|10258.1|10262.9|10257.9|10264.8|10259.8|10262.2|10257.2|25
1688031300000|2023-06-29 09:35:00|10262.6|10257.6|10263.6|10258.6|10264.6|10259.6|10262.6|10257.6|16
1688031600000|2023-06-29 09:40:00|10263.4|10258.4|10263.4|10258.4|10265.1|10260.1|10262.9|10257.9|10
1688031900000|2023-06-29 09:45:00|10263.6|10258.6|10263.8|10258.8|10264.6|10259.6|10262.1|10257.1|14
1688032200000|2023-06-29 09:50:00|10263.9|10258.9|10262.1|10257.1|10264.6|10259.6|10262.1|10257.1|3
1688032500000|2023-06-29 09:55:00|10261.9|10256.9|10261.9|10256.9|10262.5|10257.5|10260.1|10255.1|10
1688032800000|2023-06-29 10:00:00|10261.8|10256.8|10259.8|10254.8|10262.1|10257.1|10259.5|10254.5|12
1688033100000|2023-06-29 10:05:00|10260|10255|10260.8|10255.8|10261.8|10256.8|10259.6|10254.6|19
1688033400000|2023-06-29 10:10:00|10261.1|10256.1|10257.8|10252.8|10261.1|10256.1|10257.6|10252.6|6
1688033700000|2023-06-29 10:15:00|10257.6|10252.6|10255.8|10250.8|10258.6|10253.6|10254.2|10249.2|15
1688034000000|2023-06-29 10:20:00|10256.1|10251.1|10256|10251|10257.6|10252.6|10255.8|10250.8|10
1688034300000|2023-06-29 10:25:00|10255.8|10250.8|10255.3|10250.3|10256|10251|10254.3|10249.3|8
1688034600000|2023-06-29 10:30:00|10255.1|10250.1|10251.1|10246.1|10255.5|10250.5|10251.1|10246.1|62
1688034900000|2023-06-29 10:35:00|10251|10246|10254.8|10249.8|10254.8|10249.8|10251|10246|7
1688035200000|2023-06-29 10:40:00|10255|10250|10255.3|10250.3|10256.3|10251.3|10254.6|10249.6|9
1688035500000|2023-06-29 10:45:00|10255.1|10250.1|10256.1|10251.1|10256.6|10251.6|10255.1|10250.1|5
1688035800000|2023-06-29 10:50:00|10255.8|10250.8|10255.9|10250.9|10256.3|10251.3|10255.2|10250.2|8
1688036100000|2023-06-29 10:55:00|10255.8|10250.8|10251.3|10246.3|10256.1|10251.1|10251.1|10246.1|20
1688036400000|2023-06-29 11:00:00|10251.6|10246.6|10252.6|10247.6|10252.8|10247.8|10250.8|10245.8|7
1688036700000|2023-06-29 11:05:00|10252.3|10247.3|10251.5|10246.5|10253.5|10248.5|10251.5|10246.5|10
1688037000000|2023-06-29 11:10:00|10251.8|10246.8|10250.3|10245.3|10252.3|10247.3|10249.6|10244.6|14
1688037300000|2023-06-29 11:15:00|10250.5|10245.5|10251.1|10246.1|10251.5|10246.5|10249.6|10244.6|9
1688037600000|2023-06-29 11:20:00|10251|10246|10249.5|10244.5|10251.8|10246.8|10249.5|10244.5|6
1688037900000|2023-06-29 11:25:00|10249.3|10244.3|10248.8|10243.8|10249.8|10244.8|10248|10243|25
1688038200000|2023-06-29 11:30:00|10249|10244|10247.7|10242.7|10250.8|10245.8|10247.5|10242.5|27
1688038500000|2023-06-29 11:35:00|10247.5|10242.5|10247.6|10242.6|10249|10244|10246.5|10241.5|66
1688038800000|2023-06-29 11:40:00|10247.8|10242.8|10247.8|10242.8|10249|10244|10247.6|10242.6|26
1688039100000|2023-06-29 11:45:00|10247.6|10242.6|10248|10243|10248|10243|10246.5|10241.5|15
1688039400000|2023-06-29 11:50:00|10248.3|10243.3|10247.5|10242.5|10249.3|10244.3|10246.5|10241.5|17
1688039700000|2023-06-29 11:55:00|10247.3|10242.3|10244.8|10239.8|10247.5|10242.5|10238|10233|57
1688040000000|2023-06-29 12:00:00|10247|10242|10245.7|10240.7|10248.4|10243.4|10245.1|10240.1|21
1688040300000|2023-06-29 12:05:00|10245.8|10240.8|10246.5|10241.5|10247.3|10242.3|10245.7|10240.7|30
1688040600000|2023-06-29 12:10:00|10246.7|10241.7|10246.8|10241.8|10247.7|10242.7|10243.1|10238.1|61
1688040900000|2023-06-29 12:15:00|10246.6|10241.6|10245.3|10240.3|10249|10244|10244.6|10239.6|31
1688041200000|2023-06-29 12:20:00|10245.5|10240.5|10248.1|10243.1|10249.5|10244.5|10245.5|10240.5|46
1688041500000|2023-06-29 12:25:00|10248.3|10243.3|10245.8|10240.8|10248.9|10243.9|10245.8|10240.8|22
1688041800000|2023-06-29 12:30:00|10248.4|10243.4|10274.7|10269.7|10277|10272|10248.4|10243.4|429
1688042100000|2023-06-29 12:35:00|10275|10270|10272.5|10267.5|10281.5|10276.5|10272.5|10267.5|119
1688042400000|2023-06-29 12:40:00|10272.7|10267.7|10274.6|10269.6|10281.5|10276.5|10271.7|10266.7|141
1688042700000|2023-06-29 12:45:00|10274.8|10269.8|10279.9|10274.9|10279.9|10274.9|10274.1|10269.1|79
1688043000000|2023-06-29 12:50:00|10279.7|10274.7|10291.9|10286.9|10291.9|10286.9|10279.5|10274.5|195
1688043300000|2023-06-29 12:55:00|10292.1|10287.1|10293.1|10288.1|10297.9|10292.9|10291.7|10286.7|327
1688043600000|2023-06-29 13:00:00|10292.9|10287.9|10294.4|10289.4|10302.8|10297.8|10292|10287|260
1688043900000|2023-06-29 13:05:00|10294.1|10289.1|10296.9|10291.9|10296.9|10291.9|10287.9|10282.9|180
1688044200000|2023-06-29 13:10:00|10296.7|10291.7|10299.8|10294.8|10302.3|10297.3|10296.2|10291.2|219
1688044500000|2023-06-29 13:15:00|10299.7|10294.7|10295.7|10290.7|10300.9|10295.9|10294.4|10289.4|99
1688044800000|2023-06-29 13:20:00|10295.9|10290.9|10295.8|10290.8|10296.4|10291.4|10293.7|10288.7|133
1688045100000|2023-06-29 13:25:00|10296|10291|10300.7|10295.7|10301.7|10296.7|10295.7|10290.7|76
1688045400000|2023-06-29 13:30:00|10300.9|10295.9|10299.3|10294.3|10304.7|10299.7|10298.8|10293.8|127
1688045700000|2023-06-29 13:35:00|10299.5|10294.5|10300.3|10295.3|10301.3|10296.3|10297.4|10292.4|62
1688046000000|2023-06-29 13:40:00|10300.7|10295.7|10307.4|10302.4|10308.4|10303.4|10300.3|10295.3|139
1688046300000|2023-06-29 13:45:00|10307.7|10302.7|10304.4|10299.4|10308.6|10303.6|10302.4|10297.4|113
1688046600000|2023-06-29 13:50:00|10304.2|10299.2|10304.7|10299.7|10307.4|10302.4|10303.7|10298.7|39
1688046900000|2023-06-29 13:55:00|10304.4|10299.4|10303.3|10298.3|10305.9|10300.9|10301.1|10296.1|36
1688047200000|2023-06-29 14:00:00|10302.9|10297.9|10297.3|10292.3|10303.1|10298.1|10296.3|10291.3|143
1688047500000|2023-06-29 14:05:00|10297.1|10292.1|10296.8|10291.8|10301|10296|10293.6|10288.6|108
1688047800000|2023-06-29 14:10:00|10297|10292|10286.9|10281.9|10297.8|10292.8|10286.7|10281.7|114
1688048100000|2023-06-29 14:15:00|10286.7|10281.7|10285.4|10280.4|10286.7|10281.7|10281.6|10276.6|125
1688048400000|2023-06-29 14:20:00|10285.6|10280.6|10283.4|10278.4|10285.9|10280.9|10281.6|10276.6|217
1688048700000|2023-06-29 14:25:00|10283.6|10278.6|10281.2|10276.2|10284.1|10279.1|10277.7|10272.7|138
1688049000000|2023-06-29 14:30:00|10281.4|10276.4|10285.9|10280.9|10286.9|10281.9|10280.8|10275.8|78
1688049300000|2023-06-29 14:35:00|10286.1|10281.1|10285|10280|10288.9|10283.9|10284.1|10279.1|35
1688049600000|2023-06-29 14:40:00|10284.9|10279.9|10286.2|10281.2|10287.4|10282.4|10281.9|10276.9|67
1688049900000|2023-06-29 14:45:00|10286.4|10281.4|10283.2|10278.2|10289.9|10284.9|10282.9|10277.9|79
1688050200000|2023-06-29 14:50:00|10283|10278|10283.4|10278.4|10285.9|10280.9|10279.6|10274.6|65
1688050500000|2023-06-29 14:55:00|10283.2|10278.2|10281.9|10276.9|10284.9|10279.9|10281.2|10276.2|76
1688050800000|2023-06-29 15:00:00|10282.1|10277.1|10279.1|10274.1|10284.6|10279.6|10278.6|10273.6|62
1688051100000|2023-06-29 15:05:00|10279.4|10274.4|10281.9|10276.9|10281.9|10276.9|10276.3|10271.3|92
1688051400000|2023-06-29 15:10:00|10281.5|10276.5|10284.5|10279.5|10285|10280|10281|10276|45
1688051700000|2023-06-29 15:15:00|10284|10279|10283.1|10278.1|10285|10280|10282|10277|49
1688052000000|2023-06-29 15:20:00|10283|10278|10283.5|10278.5|10287|10282|10282.1|10277.1|59
1688052300000|2023-06-29 15:25:00|10283.3|10278.3|10283.9|10278.9|10285.3|10280.3|10282.5|10277.5|32
1688052600000|2023-06-29 15:30:00|10283.7|10278.7|10287.5|10282.5|10287.9|10282.9|10283.7|10278.7|33
1688052900000|2023-06-29 15:35:00|10287.7|10282.7|10289.2|10284.2|10291|10286|10287.1|10282.1|22
1688053200000|2023-06-29 15:40:00|10289.4|10284.4|10288|10283|10289.9|10284.9|10287.9|10282.9|49
1688053500000|2023-06-29 15:45:00|10287.9|10282.9|10288.4|10283.4|10289.4|10284.4|10287.5|10282.5|13
1688053800000|2023-06-29 15:50:00|10287.9|10282.9|10286.5|10281.5|10288.2|10283.2|10285.7|10280.7|24
1688054100000|2023-06-29 15:55:00|10286.3|10281.3|10288.4|10283.4|10288.7|10283.7|10284.5|10279.5|19
1688054400000|2023-06-29 16:00:00|10288.2|10283.2|10286.7|10281.7|10289.9|10284.9|10286.5|10281.5|13
1688054700000|2023-06-29 16:05:00|10286.5|10281.5|10286.9|10281.9|10289.4|10284.4|10286.5|10281.5|9
1688055000000|2023-06-29 16:10:00|10287.2|10282.2|10289.7|10284.7|10290.1|10285.1|10286.7|10281.7|13
1688055300000|2023-06-29 16:15:00|10289.5|10284.5|10290.5|10285.5|10290.9|10285.9|10288.9|10283.9|14
1688055600000|2023-06-29 16:20:00|10290.3|10285.3|10288.9|10283.9|10290.5|10285.5|10288.7|10283.7|5
1688055900000|2023-06-29 16:25:00|10289.1|10284.1|10288.9|10283.9|10291.4|10286.4|10287.9|10282.9|32
1688056200000|2023-06-29 16:30:00|10288.7|10283.7|10289.7|10284.7|10289.9|10284.9|10287.9|10282.9|18
1688056500000|2023-06-29 16:35:00|10289.5|10284.5|10290|10285|10290.9|10285.9|10288.9|10283.9|13
1688056800000|2023-06-29 16:40:00|10289.9|10284.9|10290.5|10285.5|10290.9|10285.9|10288.9|10283.9|18
1688057100000|2023-06-29 16:45:00|10290.7|10285.7|10292.5|10287.5|10293.9|10288.9|10290.7|10285.7|24
1688057400000|2023-06-29 16:50:00|10292.7|10287.7|10292.9|10287.9|10293.7|10288.7|10291|10286|18
1688057700000|2023-06-29 16:55:00|10293.1|10288.1|10294.5|10289.5|10295.9|10290.9|10291.5|10286.5|61
1688058000000|2023-06-29 17:00:00|10294.3|10289.3|10293.5|10288.5|10296|10291|10292.5|10287.5|16
1688058300000|2023-06-29 17:05:00|10293.7|10288.7|10293.9|10288.9|10294.9|10289.9|10293|10288|17
1688058600000|2023-06-29 17:10:00|10293.7|10288.7|10293.9|10288.9|10295|10290|10293.2|10288.2|24
1688058900000|2023-06-29 17:15:00|10293.5|10288.5|10296|10291|10296.7|10291.7|10292.5|10287.5|25
1688059200000|2023-06-29 17:20:00|10295.7|10290.7|10295.7|10290.7|10296.9|10291.9|10294.9|10289.9|8
1688059500000|2023-06-29 17:25:00|10295.9|10290.9|10293.2|10288.2|10296.4|10291.4|10292.7|10287.7|17
1688059800000|2023-06-29 17:30:00|10293.4|10288.4|10293.7|10288.7|10294.2|10289.2|10292.5|10287.5|27
1688060100000|2023-06-29 17:35:00|10293.5|10288.5|10292.9|10287.9|10294.4|10289.4|10292.7|10287.7|17
1688060400000|2023-06-29 17:40:00|10292.7|10287.7|10293.9|10288.9|10294.9|10289.9|10292.2|10287.2|13
1688060700000|2023-06-29 17:45:00|10294.2|10289.2|10293.5|10288.5|10294.4|10289.4|10292.9|10287.9|15
1688061000000|2023-06-29 17:50:00|10293.7|10288.7|10293.9|10288.9|10293.9|10288.9|10293.5|10288.5|8
1688061300000|2023-06-29 17:55:00|10293.7|10288.7|10294.9|10289.9|10295.8|10290.8|10293.2|10288.2|10
1688061600000|2023-06-29 18:00:00|10295.1|10290.1|10296.9|10291.9|10296.9|10291.9|10294.8|10289.8|11
1688061900000|2023-06-29 18:05:00|10297.2|10292.2|10296.9|10291.9|10297.9|10292.9|10296|10291|36
1688062200000|2023-06-29 18:10:00|10297.2|10292.2|10296.2|10291.2|10297.4|10292.4|10295.9|10290.9|7
1688062500000|2023-06-29 18:15:00|10296.4|10291.4|10296.9|10291.9|10296.9|10291.9|10295.4|10290.4|31
1688062800000|2023-06-29 18:20:00|10296.5|10291.5|10294.9|10289.9|10296.5|10291.5|10294|10289|13
1688063100000|2023-06-29 18:25:00|10295.4|10290.4|10294.8|10289.8|10296.4|10291.4|10294.5|10289.5|22
1688063400000|2023-06-29 18:30:00|10294.5|10289.5|10293.8|10288.8|10295|10290|10293.4|10288.4|15
1688063700000|2023-06-29 18:35:00|10293.6|10288.6|10294.8|10289.8|10295.2|10290.2|10293.4|10288.4|16
1688064000000|2023-06-29 18:40:00|10295|10290|10294.8|10289.8|10295.9|10290.9|10294.5|10289.5|9
1688064300000|2023-06-29 18:45:00|10295|10290|10297.5|10292.5|10297.5|10292.5|10295|10290|17
1688064600000|2023-06-29 18:50:00|10297.7|10292.7|10299.7|10294.7|10300.4|10295.4|10297.5|10292.5|32
1688064900000|2023-06-29 18:55:00|10299.9|10294.9|10299.2|10294.2|10299.9|10294.9|10296.7|10291.7|199
1688065200000|2023-06-29 19:00:00|10299.3|10294.3|10298.2|10293.2|10299.8|10294.8|10298|10293|156
1688065500000|2023-06-29 19:05:00|10298|10293|10298.4|10293.4|10298.7|10293.7|10297.8|10292.8|113
1688065800000|2023-06-29 19:10:00|10298.7|10293.7|10298.7|10293.7|10299.2|10294.2|10298.4|10293.4|32
1688066100000|2023-06-29 19:15:00|10298.9|10293.9|10299.2|10294.2|10299.7|10294.7|10298.7|10293.7|68
1688066400000|2023-06-29 19:20:00|10299|10294|10299.2|10294.2|10300.2|10295.2|10298.7|10293.7|49
1688066700000|2023-06-29 19:25:00|10299.4|10294.4|10297.4|10292.4|10299.4|10294.4|10296.7|10291.7|45
1688067000000|2023-06-29 19:30:00|10297.6|10292.6|10296.4|10291.4|10297.7|10292.7|10296.2|10291.2|40
1688067300000|2023-06-29 19:35:00|10296.6|10291.6|10297.7|10292.7|10298.2|10293.2|10296.2|10291.2|51
1688067600000|2023-06-29 19:40:00|10297.8|10292.8|10298.7|10293.7|10298.7|10293.7|10297.2|10292.2|31
1688067900000|2023-06-29 19:45:00|10298.4|10293.4|10298.9|10293.9|10300|10295|10298.2|10293.2|45
1688068200000|2023-06-29 19:50:00|10299|10294|10298.7|10293.7|10299.2|10294.2|10298.2|10293.2|37
1688068500000|2023-06-29 19:55:00|10298.9|10293.9|10298.2|10293.2|10299|10294|10297.2|10292.2|88
1688068800000|2023-06-29 20:00:00|10298.4|10293.4|10297.9|10292.9|10299.2|10294.2|10297.4|10292.4|24
1688069100000|2023-06-29 20:05:00|10297.7|10292.7|10298.4|10293.4|10298.7|10293.7|10297.3|10292.3|1
1688069400000|2023-06-29 20:10:00|10298.7|10293.7|10297.8|10292.8|10298.8|10293.8|10297.7|10292.7|14
1688069700000|2023-06-29 20:15:00|10298|10293|10299.4|10294.4|10299.6|10294.6|10297.8|10292.8|18
1688070000000|2023-06-29 20:20:00|10299.7|10294.7|10300.7|10295.7|10300.7|10295.7|10299.4|10294.4|12
1688070300000|2023-06-29 20:25:00|10300.8|10295.8|10300.7|10295.7|10301.2|10296.2|10300|10295|11
1688070600000|2023-06-29 20:30:00|10301|10296|10299.4|10294.4|10301|10296|10299.4|10294.4|3
1688070900000|2023-06-29 20:35:00|10299.2|10294.2|10299.6|10294.6|10299.7|10294.7|10298.7|10293.7|2
1688071200000|2023-06-29 20:40:00|10299.7|10294.7|10300.2|10295.2|10300.7|10295.7|10299.7|10294.7|5
1688071500000|2023-06-29 20:45:00|10300.4|10295.4|10300.6|10295.6|10300.7|10295.7|10300.2|10295.2|5
1688071800000|2023-06-29 20:50:00|10300.7|10295.7|10300.7|10295.7|10300.9|10295.9|10300.3|10295.3|1
1688072100000|2023-06-29 20:55:00|10300.8|10295.8|10299.9|10290.9|10302.3|10297.3|10299.9|10290.9|6
1688083200000|2023-06-30 00:00:00|10300.1|10294.9|10300.7|10295.7|10301.7|10296.7|10298.7|10293.7|51
1688083500000|2023-06-30 00:05:00|10300.2|10295.2|10300|10295|10300.7|10295.7|10299.7|10294.7|32
1688083800000|2023-06-30 00:10:00|10299.9|10294.9|10303.1|10298.1|10303.1|10298.1|10299.7|10294.7|38
1688084100000|2023-06-30 00:15:00|10303.2|10298.2|10302.7|10297.7|10303.6|10298.6|10301.9|10296.9|71
1688084400000|2023-06-30 00:20:00|10302.5|10297.5|10300.7|10295.7|10302.7|10297.7|10300.2|10295.2|5
1688084700000|2023-06-30 00:25:00|10300.9|10295.9|10301.7|10296.7|10302.7|10297.7|10300.7|10295.7|4
1688085000000|2023-06-30 00:30:00|10301.5|10296.5|10300.7|10295.7|10302.7|10297.7|10300.2|10295.2|24
1688085300000|2023-06-30 00:35:00|10300.2|10295.2|10297.9|10292.9|10300.7|10295.7|10297.7|10292.7|14
1688085600000|2023-06-30 00:40:00|10298.1|10293.1|10298.5|10293.5|10298.5|10293.5|10297.5|10292.5|5
1688085900000|2023-06-30 00:45:00|10298.2|10293.2|10299.9|10294.9|10299.9|10294.9|10297.9|10292.9|26
1688086200000|2023-06-30 00:50:00|10299.7|10294.7|10299.7|10294.7|10302.5|10297.5|10299.7|10294.7|37
1688086500000|2023-06-30 00:55:00|10299.9|10294.9|10297.9|10292.9|10299.9|10294.9|10296.2|10291.2|22
1688086800000|2023-06-30 01:00:00|10297.7|10292.7|10294.9|10289.9|10297.7|10292.7|10294.7|10289.7|12
1688087100000|2023-06-30 01:05:00|10295.2|10290.2|10296.1|10291.1|10296.1|10291.1|10294.9|10289.9|6
1688087400000|2023-06-30 01:10:00|10296.2|10291.2|10297.1|10292.1|10297.9|10292.9|10296.2|10291.2|6
1688087700000|2023-06-30 01:15:00|10297.2|10292.2|10298.7|10293.7|10299.7|10294.7|10295.8|10290.8|31
1688088000000|2023-06-30 01:20:00|10298.4|10293.4|10298.7|10293.7|10300.4|10295.4|10298.2|10293.2|11
1688088300000|2023-06-30 01:25:00|10298.9|10293.9|10299.4|10294.4|10300.2|10295.2|10298.7|10293.7|15
1688088600000|2023-06-30 01:30:00|10299.2|10294.2|10303.7|10298.7|10304.2|10299.2|10299.2|10294.2|18
1688088900000|2023-06-30 01:35:00|10303.9|10298.9|10302.9|10297.9|10304.7|10299.7|10302.4|10297.4|18
1688089200000|2023-06-30 01:40:00|10303|10298|10303.2|10298.2|10304.2|10299.2|10301.8|10296.8|12
1688089500000|2023-06-30 01:45:00|10303|10298|10303.6|10298.6|10306.2|10301.2|10301.4|10296.4|17
1688089800000|2023-06-30 01:50:00|10303.4|10298.4|10304.1|10299.1|10304.5|10299.5|10302|10297|22
1688090100000|2023-06-30 01:55:00|10304.5|10299.5|10302.9|10297.9|10304.5|10299.5|10302.7|10297.7|16
1688090400000|2023-06-30 02:00:00|10303.1|10298.1|10298.2|10293.2|10303.1|10298.1|10297.4|10292.4|22
1688090700000|2023-06-30 02:05:00|10298.4|10293.4|10298.9|10293.9|10299.6|10294.6|10297.4|10292.4|10
1688091000000|2023-06-30 02:10:00|10299.1|10294.1|10298.4|10293.4|10299.9|10294.9|10298.2|10293.2|9
1688091300000|2023-06-30 02:15:00|10298.2|10293.2|10299.4|10294.4|10300.1|10295.1|10298.2|10293.2|0
1688091600000|2023-06-30 02:20:00|10299.6|10294.6|10298.7|10293.7|10299.7|10294.7|10297.4|10292.4|8
1688091900000|2023-06-30 02:25:00|10298.5|10293.5|10298.2|10293.2|10299.1|10294.1|10298|10293|6
1688092200000|2023-06-30 02:30:00|10298.4|10293.4|10295.7|10290.7|10298.6|10293.6|10295.2|10290.2|12
1688092500000|2023-06-30 02:35:00|10296.1|10291.1|10296.1|10291.1|10296.8|10291.8|10295.7|10290.7|17
1688092800000|2023-06-30 02:40:00|10296.3|10291.3|10296.1|10291.1|10296.6|10291.6|10295.6|10290.6|27
1688093100000|2023-06-30 02:45:00|10295.8|10290.8|10297.3|10292.3|10298.1|10293.1|10295.6|10290.6|22
1688093400000|2023-06-30 02:50:00|10297.1|10292.1|10298.7|10293.7|10299.1|10294.1|10297.1|10292.1|10
1688093700000|2023-06-30 02:55:00|10298.6|10293.6|10299.1|10294.1|10299.8|10294.8|10298.1|10293.1|3
1688094000000|2023-06-30 03:00:00|10299.6|10294.6|10298.1|10293.1|10299.6|10294.6|10297.9|10292.9|27
1688094300000|2023-06-30 03:05:00|10297.9|10292.9|10298.1|10293.1|10298.6|10293.6|10297.1|10292.1|82
1688094600000|2023-06-30 03:10:00|10298.3|10293.3|10299.1|10294.1|10299.6|10294.6|10298.3|10293.3|6
1688094900000|2023-06-30 03:15:00|10299.6|10294.6|10298.7|10293.7|10300.1|10295.1|10298.6|10293.6|6
1688095200000|2023-06-30 03:20:00|10298.6|10293.6|10298.6|10293.6|10300|10295|10298.6|10293.6|7
1688095500000|2023-06-30 03:25:00|10298.8|10293.8|10298.1|10293.1|10298.8|10293.8|10297.1|10292.1|24
1688095800000|2023-06-30 03:30:00|10297.9|10292.9|10296.9|10291.9|10297.9|10292.9|10296.3|10291.3|1
1688096100000|2023-06-30 03:35:00|10296.7|10291.7|10295.5|10290.5|10296.7|10291.7|10295.1|10290.1|15
1688096400000|2023-06-30 03:40:00|10295.3|10290.3|10295|10290|10295.8|10290.8|10294.6|10289.6|11
1688096700000|2023-06-30 03:45:00|10295.3|10290.3|10295.1|10290.1|10296.1|10291.1|10294.9|10289.9|10
1688097000000|2023-06-30 03:50:00|10295.3|10290.3|10295|10290|10295.5|10290.5|10293.6|10288.6|25
1688097300000|2023-06-30 03:55:00|10294.8|10289.8|10296.3|10291.3|10296.5|10291.5|10294.8|10289.8|14
1688097600000|2023-06-30 04:00:00|10296.1|10291.1|10295|10290|10296.5|10291.5|10294.6|10289.6|8
1688097900000|2023-06-30 04:05:00|10295.1|10290.1|10295.3|10290.3|10295.6|10290.6|10294.5|10289.5|29
1688098200000|2023-06-30 04:10:00|10295.5|10290.5|10294.6|10289.6|10295.8|10290.8|10294.5|10289.5|0
1688098500000|2023-06-30 04:15:00|10294.8|10289.8|10295.4|10290.4|10295.5|10290.5|10294.1|10289.1|3
1688098800000|2023-06-30 04:20:00|10295.3|10290.3|10295.6|10290.6|10296.5|10291.5|10295.3|10290.3|7
1688099100000|2023-06-30 04:25:00|10295.8|10290.8|10294.1|10289.1|10296.1|10291.1|10294.1|10289.1|9
1688099400000|2023-06-30 04:30:00|10294.3|10289.3|10295.6|10290.6|10295.8|10290.8|10294.1|10289.1|3
1688099700000|2023-06-30 04:35:00|10295.8|10290.8|10296.7|10291.7|10297.3|10292.3|10295.6|10290.6|0
1688100000000|2023-06-30 04:40:00|10296.4|10291.4|10295.6|10290.6|10297.1|10292.1|10295.1|10290.1|4
1688100300000|2023-06-30 04:45:00|10295.4|10290.4|10296.7|10291.7|10296.9|10291.9|10295.3|10290.3|2
1688100600000|2023-06-30 04:50:00|10296.6|10291.6|10295.6|10290.6|10296.8|10291.8|10294.7|10289.7|3
1688100900000|2023-06-30 04:55:00|10295.7|10290.7|10295.7|10290.7|10296.2|10291.2|10295.4|10290.4|2
1688101200000|2023-06-30 05:00:00|10295.5|10290.5|10294.5|10289.5|10296.1|10291.1|10294.3|10289.3|6
1688101500000|2023-06-30 05:05:00|10294.3|10289.3|10295.7|10290.7|10295.7|10290.7|10294|10289|7
1688101800000|2023-06-30 05:10:00|10296.1|10291.1|10295.5|10290.5|10297.2|10292.2|10295.2|10290.2|14
1688102100000|2023-06-30 05:15:00|10295.7|10290.7|10293.7|10288.7|10296.1|10291.1|10293.7|10288.7|6
1688102400000|2023-06-30 05:20:00|10293.9|10288.9|10292.7|10287.7|10294.5|10289.5|10292.2|10287.2|17
1688102700000|2023-06-30 05:25:00|10292.9|10287.9|10292.4|10287.4|10293.1|10288.1|10292.2|10287.2|10
1688103000000|2023-06-30 05:30:00|10292.5|10287.5|10291|10286|10292.9|10287.9|10291|10286|17
1688103300000|2023-06-30 05:35:00|10291.2|10286.2|10291.5|10286.5|10292.2|10287.2|10289.7|10284.7|11
1688103600000|2023-06-30 05:40:00|10291.7|10286.7|10291.7|10286.7|10292.7|10287.7|10291.2|10286.2|5
1688103900000|2023-06-30 05:45:00|10291.9|10286.9|10291.1|10286.1|10291.9|10286.9|10290.7|10285.7|4
1688104200000|2023-06-30 05:50:00|10291.2|10286.2|10292.6|10287.6|10293.4|10288.4|10291.2|10286.2|15
1688104500000|2023-06-30 05:55:00|10292.7|10287.7|10295.1|10290.1|10296.6|10291.6|10291.6|10286.6|16
1688104800000|2023-06-30 06:00:00|10295.5|10290.5|10299.2|10294.2|10299.4|10294.4|10294.6|10289.6|29
1688105100000|2023-06-30 06:05:00|10299.4|10294.4|10301.6|10296.6|10301.6|10296.6|10298.2|10293.2|11
1688105400000|2023-06-30 06:10:00|10301.8|10296.8|10301|10296|10304.3|10299.3|10300.6|10295.6|27
1688105700000|2023-06-30 06:15:00|10300.9|10295.9|10303.8|10298.8|10304|10299|10300.4|10295.4|9
1688106000000|2023-06-30 06:20:00|10303.6|10298.6|10306.1|10301.1|10306.8|10301.8|10303.4|10298.4|36
1688106300000|2023-06-30 06:25:00|10306.3|10301.3|10304.7|10299.7|10306.3|10301.3|10303.6|10298.6|21
1688106600000|2023-06-30 06:30:00|10304.5|10299.5|10302.5|10297.5|10304.5|10299.5|10301.1|10296.1|38
1688106900000|2023-06-30 06:35:00|10302.8|10297.8|10299.5|10294.5|10303.1|10298.1|10299.1|10294.1|20
1688107200000|2023-06-30 06:40:00|10299.6|10294.6|10300.1|10295.1|10301.1|10296.1|10298.1|10293.1|15
1688107500000|2023-06-30 06:45:00|10299.9|10294.9|10299.5|10294.5|10303|10298|10298.4|10293.4|31
1688107800000|2023-06-30 06:50:00|10299.8|10294.8|10301.1|10296.1|10302.1|10297.1|10299.8|10294.8|31
1688108100000|2023-06-30 06:55:00|10300.9|10295.9|10300|10295|10301.8|10296.8|10299.1|10294.1|13
1688108400000|2023-06-30 07:00:00|10300.1|10295.1|10298.6|10293.6|10302.1|10297.1|10298.6|10293.6|59
1688108700000|2023-06-30 07:05:00|10298.8|10293.8|10303.3|10298.3|10304|10299|10298.8|10293.8|48
1688109000000|2023-06-30 07:10:00|10303.1|10298.1|10299.8|10294.8|10305|10300|10299.8|10294.8|25
1688109300000|2023-06-30 07:15:00|10299.6|10294.6|10300.5|10295.5|10301.6|10296.6|10298.1|10293.1|50
1688109600000|2023-06-30 07:20:00|10300.3|10295.3|10298.5|10293.5|10301.5|10296.5|10298.5|10293.5|28
1688109900000|2023-06-30 07:25:00|10298.6|10293.6|10295.6|10290.6|10298.6|10293.6|10294.6|10289.6|38
1688110200000|2023-06-30 07:30:00|10295.5|10290.5|10297.1|10292.1|10298.1|10293.1|10294.5|10289.5|16
1688110500000|2023-06-30 07:35:00|10297.4|10292.4|10298.8|10293.8|10299.1|10294.1|10296.1|10291.1|9
1688110800000|2023-06-30 07:40:00|10299.1|10294.1|10303.1|10298.1|10303.1|10298.1|10298.6|10293.6|16
1688111100000|2023-06-30 07:45:00|10302.8|10297.8|10304.2|10299.2|10304.5|10299.5|10301.1|10296.1|23
1688111400000|2023-06-30 07:50:00|10304|10299|10303.8|10298.8|10305.6|10300.6|10302.6|10297.6|16
1688111700000|2023-06-30 07:55:00|10304|10299|10304.5|10299.5|10306.3|10301.3|10302.8|10297.8|14
1688112000000|2023-06-30 08:00:00|10304.3|10299.3|10308.6|10303.6|10309.1|10304.1|10304.1|10299.1|27
1688112300000|2023-06-30 08:05:00|10308.8|10303.8|10306.6|10301.6|10309.6|10304.6|10306.6|10301.6|40
1688112600000|2023-06-30 08:10:00|10306.8|10301.8|10308.1|10303.1|10308.3|10303.3|10305.6|10300.6|21
1688112900000|2023-06-30 08:15:00|10307.8|10302.8|10309.1|10304.1|10309.3|10304.3|10305.6|10300.6|15
1688113200000|2023-06-30 08:20:00|10308.9|10303.9|10314.6|10309.6|10314.6|10309.6|10308.7|10303.7|56
1688113500000|2023-06-30 08:25:00|10314.3|10309.3|10315.1|10310.1|10316.8|10311.8|10313.6|10308.6|41
1688113800000|2023-06-30 08:30:00|10315|10310|10318.6|10313.6|10319.4|10314.4|10314.6|10309.6|60
1688114100000|2023-06-30 08:35:00|10318.4|10313.4|10316.5|10311.5|10320.4|10315.4|10316|10311|54
1688114400000|2023-06-30 08:40:00|10316.6|10311.6|10315.6|10310.6|10318.5|10313.5|10314.8|10309.8|31
1688114700000|2023-06-30 08:45:00|10315.5|10310.5|10316|10311|10316.3|10311.3|10314.6|10309.6|13
1688115000000|2023-06-30 08:50:00|10316.3|10311.3|10315.8|10310.8|10317.3|10312.3|10315.6|10310.6|12
1688115300000|2023-06-30 08:55:00|10315.6|10310.6|10316.1|10311.1|10317.3|10312.3|10314.6|10309.6|26
1688115600000|2023-06-30 09:00:00|10320.1|10315.1|10312.8|10307.8|10320.9|10315.9|10312.1|10307.1|48
1688115900000|2023-06-30 09:05:00|10312.6|10307.6|10312.6|10307.6|10314|10309|10312|10307|25
1688116200000|2023-06-30 09:10:00|10312.8|10307.8|10315|10310|10316.2|10311.2|10311.8|10306.8|21
1688116500000|2023-06-30 09:15:00|10315.2|10310.2|10316.2|10311.2|10316.2|10311.2|10313.5|10308.5|11
1688116800000|2023-06-30 09:20:00|10316|10311|10315.1|10310.1|10316.5|10311.5|10314.1|10309.1|26
1688117100000|2023-06-30 09:25:00|10314.9|10309.9|10312.3|10307.3|10315.8|10310.8|10311.8|10306.8|20
1688117400000|2023-06-30 09:30:00|10312.2|10307.2|10311.6|10306.6|10312.6|10307.6|10309.5|10304.5|11
1688117700000|2023-06-30 09:35:00|10311.8|10306.8|10312.8|10307.8|10313.5|10308.5|10310.7|10305.7|15
1688118000000|2023-06-30 09:40:00|10312.5|10307.5|10310.7|10305.7|10313.2|10308.2|10310.5|10305.5|34
1688118300000|2023-06-30 09:45:00|10310.9|10305.9|10309|10304|10312.2|10307.2|10308.8|10303.8|26
1688118600000|2023-06-30 09:50:00|10309.2|10304.2|10310.2|10305.2|10311.4|10306.4|10308.7|10303.7|28
1688118900000|2023-06-30 09:55:00|10310.4|10305.4|10311.2|10306.2|10311.9|10306.9|10309|10304|28
1688119200000|2023-06-30 10:00:00|10311|10306|10311.8|10306.8|10312.2|10307.2|10309.8|10304.8|24
1688119500000|2023-06-30 10:05:00|10312|10307|10310.6|10305.6|10312.5|10307.5|10310.3|10305.3|10
1688119800000|2023-06-30 10:10:00|10310.8|10305.8|10311.6|10306.6|10312.8|10307.8|10310.3|10305.3|13
1688120100000|2023-06-30 10:15:00|10311.8|10306.8|10311.5|10306.5|10312|10307|10310.6|10305.6|8
1688120400000|2023-06-30 10:20:00|10311.6|10306.6|10311|10306|10313|10308|10310.3|10305.3|8
1688120700000|2023-06-30 10:25:00|10311.2|10306.2|10313.1|10308.1|10313.3|10308.3|10310.8|10305.8|8
1688121000000|2023-06-30 10:30:00|10313|10308|10313.8|10308.8|10314|10309|10312.1|10307.1|12
1688121300000|2023-06-30 10:35:00|10314|10309|10311|10306|10314.2|10309.2|10310|10305|9
1688121600000|2023-06-30 10:40:00|10310.8|10305.8|10308.8|10303.8|10311|10306|10308.2|10303.2|17
1688121900000|2023-06-30 10:45:00|10309|10304|10308.6|10303.6|10309.8|10304.8|10308.2|10303.2|17
1688122200000|2023-06-30 10:50:00|10308.3|10303.3|10309.5|10304.5|10309.5|10304.5|10307.8|10302.8|20
1688122500000|2023-06-30 10:55:00|10309.7|10304.7|10305.4|10300.4|10310|10305|10305.2|10300.2|36
1688122800000|2023-06-30 11:00:00|10305.5|10300.5|10305|10300|10307|10302|10304.4|10299.4|35
1688123100000|2023-06-30 11:05:00|10304.7|10299.7|10306.4|10301.4|10308|10303|10304.5|10299.5|31
1688123400000|2023-06-30 11:10:00|10306.5|10301.5|10304.5|10299.5|10307.7|10302.7|10304|10299|20
1688123700000|2023-06-30 11:15:00|10304.8|10299.8|10304.5|10299.5|10305.5|10300.5|10303.5|10298.5|18
1688124000000|2023-06-30 11:20:00|10304.7|10299.7|10306.9|10301.9|10307.4|10302.4|10304|10299|11
1688124300000|2023-06-30 11:25:00|10307|10302|10307.3|10302.3|10308.2|10303.2|10306.5|10301.5|5
1688124600000|2023-06-30 11:30:00|10307|10302|10306.5|10301.5|10307.5|10302.5|10305.5|10300.5|16
1688124900000|2023-06-30 11:35:00|10306.3|10301.3|10304.5|10299.5|10306.3|10301.3|10304|10299|7
1688125200000|2023-06-30 11:40:00|10304.3|10299.3|10306.2|10301.2|10306.4|10301.4|10303.5|10298.5|20
1688125500000|2023-06-30 11:45:00|10306|10301|10306.5|10301.5|10307.2|10302.2|10305|10300|18
1688125800000|2023-06-30 11:50:00|10306.7|10301.7|10304.5|10299.5|10307|10302|10304.2|10299.2|7
1688126100000|2023-06-30 11:55:00|10304.7|10299.7|10306.2|10301.2|10307|10302|10302|10297|48
1688126400000|2023-06-30 12:00:00|10306|10301|10301.7|10296.7|10306.4|10301.4|10301.7|10296.7|47
1688126700000|2023-06-30 12:05:00|10301.5|10296.5|10296|10291|10302.2|10297.2|10295.6|10290.6|124
1688127000000|2023-06-30 12:10:00|10295.8|10290.8|10292.5|10287.5|10296.5|10291.5|10291.1|10286.1|46
1688127300000|2023-06-30 12:15:00|10292.3|10287.3|10290.5|10285.5|10295|10290|10290.5|10285.5|48
1688127600000|2023-06-30 12:20:00|10290.3|10285.3|10291.5|10286.5|10295|10290|10289.7|10284.7|40
1688127900000|2023-06-30 12:25:00|10291.3|10286.3|10292.3|10287.3|10294.2|10289.2|10288.6|10283.6|62
1688128200000|2023-06-30 12:30:00|10292.5|10287.5|10280.7|10275.7|10293.5|10288.5|10279.5|10274.5|237
1688128500000|2023-06-30 12:35:00|10280.5|10275.5|10279.8|10274.8|10282.4|10277.4|10277.3|10272.3|157
1688128800000|2023-06-30 12:40:00|10279.7|10274.7|10276.5|10271.5|10280|10275|10272.3|10267.3|135
1688129100000|2023-06-30 12:45:00|10276.3|10271.3|10274.6|10269.6|10279.3|10274.3|10271.9|10266.9|129
1688129400000|2023-06-30 12:50:00|10274.8|10269.8|10278|10273|10278.5|10273.5|10274.3|10269.3|56
1688129700000|2023-06-30 12:55:00|10277.8|10272.8|10272|10267|10278|10273|10271.6|10266.6|59
1688130000000|2023-06-30 13:00:00|10272.3|10267.3|10269.8|10264.8|10272.8|10267.8|10268.6|10263.6|94
1688130300000|2023-06-30 13:05:00|10269.6|10264.6|10268.5|10263.5|10271|10266|10265.8|10260.8|69
1688130600000|2023-06-30 13:10:00|10268.6|10263.6|10266.1|10261.1|10269|10264|10266|10261|48
1688130900000|2023-06-30 13:15:00|10266|10261|10263.3|10258.3|10267.5|10262.5|10261.3|10256.3|64
1688131200000|2023-06-30 13:20:00|10263.5|10258.5|10265.6|10260.6|10266.3|10261.3|10262.6|10257.6|74
1688131500000|2023-06-30 13:25:00|10265.8|10260.8|10265.1|10260.1|10267.1|10262.1|10265.1|10260.1|51
1688131800000|2023-06-30 13:30:00|10265.3|10260.3|10270.5|10265.5|10270.5|10265.5|10263.8|10258.8|95
1688132100000|2023-06-30 13:35:00|10270.3|10265.3|10270.5|10265.5|10273.5|10268.5|10269.1|10264.1|62
1688132400000|2023-06-30 13:40:00|10270.3|10265.3|10262.3|10257.3|10270.6|10265.6|10257.8|10252.8|156
1688132700000|2023-06-30 13:45:00|10262|10257|10259|10254|10262.8|10257.8|10258.5|10253.5|67
1688133000000|2023-06-30 13:50:00|10259.1|10254.1|10258.3|10253.3|10260.5|10255.5|10254.7|10249.7|165
1688133300000|2023-06-30 13:55:00|10258.5|10253.5|10257|10252|10258.5|10253.5|10255.8|10250.8|47
1688133600000|2023-06-30 14:00:00|10257.2|10252.2|10252.7|10247.7|10258.9|10253.9|10249.3|10244.3|200
1688133900000|2023-06-30 14:05:00|10252.8|10247.8|10251.8|10246.8|10253.8|10248.8|10248|10243|82
1688134200000|2023-06-30 14:10:00|10251.5|10246.5|10245.3|10240.3|10253.5|10248.5|10244.5|10239.5|99
1688134500000|2023-06-30 14:15:00|10245.5|10240.5|10241.1|10236.1|10248|10243|10241.1|10236.1|140
1688134800000|2023-06-30 14:20:00|10241|10236|10243.1|10238.1|10245.2|10240.2|10240.4|10235.4|135
1688135100000|2023-06-30 14:25:00|10242.7|10237.7|10246.1|10241.1|10246.6|10241.6|10240.6|10235.6|98
1688135400000|2023-06-30 14:30:00|10245.9|10240.9|10242.9|10237.9|10247.2|10242.2|10242.1|10237.1|112
1688135700000|2023-06-30 14:35:00|10242.6|10237.6|10252.7|10247.7|10256.6|10251.6|10242.2|10237.2|219
1688136000000|2023-06-30 14:40:00|10252.9|10247.9|10248.6|10243.6|10253.1|10248.1|10248.1|10243.1|59
1688136300000|2023-06-30 14:45:00|10248.4|10243.4|10253.1|10248.1|10253.1|10248.1|10244.6|10239.6|70
1688136600000|2023-06-30 14:50:00|10252.9|10247.9|10255.4|10250.4|10257.5|10252.5|10252.9|10247.9|123
1688136900000|2023-06-30 14:55:00|10255.6|10250.6|10257.4|10252.4|10258.8|10253.8|10252.2|10247.2|92
1688137200000|2023-06-30 15:00:00|10257.6|10252.6|10256.4|10251.4|10259.7|10254.7|10255.9|10250.9|288
1688137500000|2023-06-30 15:05:00|10256.6|10251.6|10252.4|10247.4|10258.6|10253.6|10252.2|10247.2|70
1688137800000|2023-06-30 15:10:00|10252.2|10247.2|10255.6|10250.6|10257.6|10252.6|10251.9|10246.9|67
1688138100000|2023-06-30 15:15:00|10255.4|10250.4|10253.3|10248.3|10256.1|10251.1|10251.7|10246.7|129
1688138400000|2023-06-30 15:20:00|10253.1|10248.1|10254.2|10249.2|10256.1|10251.1|10252.8|10247.8|25
1688138700000|2023-06-30 15:25:00|10254.5|10249.5|10256.1|10251.1|10259.7|10254.7|10254.2|10249.2|120
1688139000000|2023-06-30 15:30:00|10256.4|10251.4|10255.4|10250.4|10257.4|10252.4|10254.9|10249.9|78
1688139300000|2023-06-30 15:35:00|10255.6|10250.6|10257.8|10252.8|10258.1|10253.1|10253.3|10248.3|38
1688139600000|2023-06-30 15:40:00|10257.6|10252.6|10254.5|10249.5|10258.7|10253.7|10254.5|10249.5|16
1688139900000|2023-06-30 15:45:00|10254.3|10249.3|10254.5|10249.5|10254.7|10249.7|10252.4|10247.4|18
1688140200000|2023-06-30 15:50:00|10254.3|10249.3|10257.6|10252.6|10258.1|10253.1|10254|10249|26
1688140500000|2023-06-30 15:55:00|10257.8|10252.8|10252.3|10247.3|10258.1|10253.1|10251.9|10246.9|25
1688140800000|2023-06-30 16:00:00|10252.1|10247.1|10250.6|10245.6|10252.6|10247.6|10249.4|10244.4|37
1688141100000|2023-06-30 16:05:00|10250.7|10245.7|10255.2|10250.2|10256.3|10251.3|10250.7|10245.7|22
1688141400000|2023-06-30 16:10:00|10255.1|10250.1|10256.1|10251.1|10256.4|10251.4|10254.1|10249.1|15
1688141700000|2023-06-30 16:15:00|10256.4|10251.4|10253.6|10248.6|10256.4|10251.4|10253.1|10248.1|14
1688142000000|2023-06-30 16:20:00|10253.4|10248.4|10253.4|10248.4|10255.1|10250.1|10252.4|10247.4|24
1688142300000|2023-06-30 16:25:00|10253.6|10248.6|10255.8|10250.8|10256.1|10251.1|10252.4|10247.4|23
1688142600000|2023-06-30 16:30:00|10255.6|10250.6|10254.6|10249.6|10255.8|10250.8|10252.1|10247.1|81
1688142900000|2023-06-30 16:35:00|10254.4|10249.4|10253.1|10248.1|10254.6|10249.6|10252.1|10247.1|14
1688143200000|2023-06-30 16:40:00|10253.4|10248.4|10254.1|10249.1|10254.7|10249.7|10253.1|10248.1|12
1688143500000|2023-06-30 16:45:00|10253.9|10248.9|10252.6|10247.6|10253.9|10248.9|10251.9|10246.9|14
1688143800000|2023-06-30 16:50:00|10252.7|10247.7|10252.7|10247.7|10254.7|10249.7|10252.7|10247.7|57
1688144100000|2023-06-30 16:55:00|10252.9|10247.9|10250.1|10245.1|10253.1|10248.1|10249.9|10244.9|161
1688144400000|2023-06-30 17:00:00|10250|10245|10249.1|10244.1|10250.1|10245.1|10247.6|10242.6|40
1688144700000|2023-06-30 17:05:00|10248.8|10243.8|10249.3|10244.3|10249.3|10244.3|10248.1|10243.1|28
1688145000000|2023-06-30 17:10:00|10249.1|10244.1|10246.8|10241.8|10249.3|10244.3|10246.1|10241.1|40
1688145300000|2023-06-30 17:15:00|10246.6|10241.6|10247.6|10242.6|10248.1|10243.1|10246.3|10241.3|15
1688145600000|2023-06-30 17:20:00|10247.5|10242.5|10249|10244|10249.8|10244.8|10246.8|10241.8|13
1688145900000|2023-06-30 17:25:00|10248.8|10243.8|10250.1|10245.1|10250.3|10245.3|10248.1|10243.1|35
1688146200000|2023-06-30 17:30:00|10249.9|10244.9|10251.1|10246.1|10251.3|10246.3|10249.9|10244.9|20
1688146500000|2023-06-30 17:35:00|10251.3|10246.3|10254.5|10249.5|10254.6|10249.6|10250.8|10245.8|26
1688146800000|2023-06-30 17:40:00|10254.6|10249.6|10255.4|10250.4|10256.3|10251.3|10254.1|10249.1|11
1688147100000|2023-06-30 17:45:00|10255.1|10250.1|10256.8|10251.8|10257|10252|10255.1|10250.1|7
1688147400000|2023-06-30 17:50:00|10256.6|10251.6|10255.1|10250.1|10256.8|10251.8|10255.1|10250.1|20
1688147700000|2023-06-30 17:55:00|10254.9|10249.9|10255.1|10250.1|10255.9|10250.9|10254.6|10249.6|12
1688148000000|2023-06-30 18:00:00|10255.3|10250.3|10253.8|10248.8|10255.4|10250.4|10252.1|10247.1|12
1688148300000|2023-06-30 18:05:00|10253.6|10248.6|10253.1|10248.1|10254.3|10249.3|10252.6|10247.6|3
1688148600000|2023-06-30 18:10:00|10253.3|10248.3|10253.3|10248.3|10253.8|10248.8|10252.6|10247.6|12
1688148900000|2023-06-30 18:15:00|10253.6|10248.6|10254.6|10249.6|10255.6|10250.6|10253.1|10248.1|70
1688149200000|2023-06-30 18:20:00|10254.3|10249.3|10254.1|10249.1|10255.1|10250.1|10253.1|10248.1|3
1688149500000|2023-06-30 18:25:00|10254.5|10249.5|10253.6|10248.6|10255|10250|10252.6|10247.6|19
1688149800000|2023-06-30 18:30:00|10253.3|10248.3|10253.1|10248.1|10254.6|10249.6|10253.1|10248.1|61
1688150100000|2023-06-30 18:35:00|10253.3|10248.3|10253.8|10248.8|10254|10249|10252.1|10247.1|145
1688150400000|2023-06-30 18:40:00|10254|10249|10253.6|10248.6|10255|10250|10253.6|10248.6|95
1688150700000|2023-06-30 18:45:00|10253.8|10248.8|10254.1|10249.1|10255.3|10250.3|10253.6|10248.6|54
1688151000000|2023-06-30 18:50:00|10254.3|10249.3|10254.1|10249.1|10254.8|10249.8|10253.6|10248.6|63
1688151300000|2023-06-30 18:55:00|10254.4|10249.4|10256.1|10251.1|10256.6|10251.6|10253.6|10248.6|153
1688151600000|2023-06-30 19:00:00|10256.2|10251.2|10255.7|10250.7|10256.7|10251.7|10255.1|10250.1|206
1688151900000|2023-06-30 19:05:00|10255.6|10250.6|10254.7|10249.7|10255.7|10250.7|10254.2|10249.2|62
1688152200000|2023-06-30 19:10:00|10254.9|10249.9|10254.8|10249.8|10256.2|10251.2|10254.7|10249.7|58
1688152500000|2023-06-30 19:15:00|10254.7|10249.7|10253.5|10248.5|10254.7|10249.7|10253.2|10248.2|59
1688152800000|2023-06-30 19:20:00|10253.2|10248.2|10254.7|10249.7|10254.7|10249.7|10253.2|10248.2|60
1688153100000|2023-06-30 19:25:00|10254.9|10249.9|10255.2|10250.2|10255.7|10250.7|10254.2|10249.2|48
1688153400000|2023-06-30 19:30:00|10255.1|10250.1|10254.9|10249.9|10255.3|10250.3|10254.7|10249.7|53
1688153700000|2023-06-30 19:35:00|10254.6|10249.6|10253.2|10248.2|10254.9|10249.9|10253.1|10248.1|8
1688154000000|2023-06-30 19:40:00|10253.4|10248.4|10254.1|10249.1|10255.2|10250.2|10253.4|10248.4|10
1688154300000|2023-06-30 19:45:00|10254.2|10249.2|10256.2|10251.2|10257.1|10252.1|10254.1|10249.1|15
1688154600000|2023-06-30 19:50:00|10256|10251|10254.7|10249.7|10256.7|10251.7|10254.7|10249.7|12
1688154900000|2023-06-30 19:55:00|10254.9|10249.9|10254.7|10249.7|10256.2|10251.2|10254.2|10249.2|100
1688155200000|2023-06-30 20:00:00|10254.4|10249.4|10255.7|10250.7|10256.7|10251.7|10254.4|10249.4|36
1688155500000|2023-06-30 20:05:00|10255.9|10250.9|10255.9|10250.9|10256.1|10251.1|10255.4|10250.4|1
1688155800000|2023-06-30 20:10:00|10255.6|10250.6|10256.7|10251.7|10256.7|10251.7|10255.6|10250.6|7
1688156100000|2023-06-30 20:15:00|10256.6|10251.6|10257.1|10252.1|10257.1|10252.1|10256.2|10251.2|31
1688156400000|2023-06-30 20:20:00|10256.9|10251.9|10257.6|10252.6|10258.1|10253.1|10256.9|10251.9|23
1688156700000|2023-06-30 20:25:00|10257.7|10252.7|10257.9|10252.9|10258.6|10253.6|10257.6|10252.6|7
1688157000000|2023-06-30 20:30:00|10257.6|10252.6|10257.9|10252.9|10258.3|10253.3|10257.6|10252.6|2
1688157300000|2023-06-30 20:35:00|10257.6|10252.6|10258.6|10253.6|10258.6|10253.6|10257.6|10252.6|7
1688157600000|2023-06-30 20:40:00|10258.4|10253.4|10258.1|10253.1|10258.6|10253.6|10257.6|10252.6|13
1688157900000|2023-06-30 20:45:00|10257.9|10252.9|10257.4|10252.4|10258.2|10253.2|10257.1|10252.1|6
1688158200000|2023-06-30 20:50:00|10257.6|10252.6|10256.3|10251.3|10257.6|10252.6|10256.3|10251.3|18
1688158500000|2023-06-30 20:55:00|10256.4|10251.4|10256.3|10247.3|10257.1|10252.1|10255.1|10246.4|17
1688335200000|2023-07-02 22:00:00|10256.4|10251.4|10255|10250|10257|10252|10254.4|10249.4|8
1688335500000|2023-07-02 22:05:00|10254.8|10249.8|10254.9|10249.9|10255.4|10250.4|10254.8|10249.8|12
1688335800000|2023-07-02 22:10:00|10255.1|10250.1|10254.2|10249.2|10256|10251|10253.6|10248.6|14
1688336100000|2023-07-02 22:15:00|10254|10249|10254.7|10249.7|10254.9|10249.9|10253.8|10248.8|6
1688336400000|2023-07-02 22:20:00|10254.5|10249.5|10254.6|10249.6|10255.1|10250.1|10254.1|10249.1|0
1688336700000|2023-07-02 22:25:00|10255|10250|10254.9|10249.9|10255.1|10250.1|10254.6|10249.6|13
1688337000000|2023-07-02 22:30:00|10255.1|10250.1|10255|10250|10255.2|10250.2|10254.6|10249.6|42
1688337300000|2023-07-02 22:35:00|10255.1|10250.1|10255.7|10250.7|10256.2|10251.2|10255|10250|38
1688337600000|2023-07-02 22:40:00|10255.9|10250.9|10255.7|10250.7|10256.2|10251.2|10255.4|10250.4|15
1688337900000|2023-07-02 22:45:00|10255.6|10250.6|10255.7|10250.7|10256.6|10251.6|10255.6|10250.6|15
1688338200000|2023-07-02 22:50:00|10255.9|10250.9|10256.1|10251.1|10256.1|10251.1|10255.7|10250.7|11
1688338500000|2023-07-02 22:55:00|10255.9|10250.9|10256.2|10251.2|10256.7|10251.7|10255.9|10250.9|20
1688338800000|2023-07-02 23:00:00|10256.1|10251.1|10257.3|10252.3|10257.4|10252.4|10255.9|10250.9|8
1688339100000|2023-07-02 23:05:00|10257.1|10252.1|10256.4|10251.4|10257.3|10252.3|10256.4|10251.4|1
1688339400000|2023-07-02 23:10:00|10256.2|10251.2|10256.6|10251.6|10256.6|10251.6|10255.9|10250.9|7
1688339700000|2023-07-02 23:15:00|10256.7|10251.7|10256.7|10251.7|10257.1|10252.1|10256.7|10251.7|13
1688340000000|2023-07-02 23:20:00|10256.6|10251.6|10256.6|10251.6|10256.6|10251.6|10256.6|10251.6|30
1688340300000|2023-07-02 23:25:00|10256.7|10251.7|10257.1|10252.1|10257.1|10252.1|10256.4|10251.4|12
1688340600000|2023-07-02 23:30:00|10257.5|10252.5|10257.9|10252.9|10258.4|10253.4|10257.5|10252.5|8
1688340900000|2023-07-02 23:35:00|10257.7|10252.7|10257.5|10252.5|10257.7|10252.7|10257.3|10252.3|2
1688341200000|2023-07-02 23:40:00|10257.7|10252.7|10257.1|10252.1|10257.7|10252.7|10257.1|10252.1|2
1688341500000|2023-07-02 23:45:00|10257.2|10252.2|10256.4|10251.4|10257.2|10252.2|10255.9|10250.9|5
1688341800000|2023-07-02 23:50:00|10256.6|10251.6|10257.9|10252.9|10258.1|10253.1|10256.4|10251.4|39
1688342100000|2023-07-02 23:55:00|10257.7|10252.7|10258.6|10253.6|10259.5|10254.5|10257.7|10252.7|36
1688342400000|2023-07-03 00:00:00|10258.4|10253.4|10257.4|10252.4|10260.1|10255.1|10257.1|10252.1|57
1688342700000|2023-07-03 00:05:00|10257.7|10252.7|10256.6|10251.6|10258.4|10253.4|10256.2|10251.2|15
1688343000000|2023-07-03 00:10:00|10256.7|10251.7|10257|10252|10258|10253|10256.2|10251.2|13
1688343300000|2023-07-03 00:15:00|10256.6|10251.6|10258.2|10253.2|10258.8|10253.8|10255.8|10250.8|10
1688343600000|2023-07-03 00:20:00|10258.4|10253.4|10258|10253|10258.6|10253.6|10257.6|10252.6|15
1688343900000|2023-07-03 00:25:00|10258.1|10253.1|10257.1|10252.1|10259|10254|10256.6|10251.6|32
1688344200000|2023-07-03 00:30:00|10257.3|10252.3|10257.8|10252.8|10258.5|10253.5|10257.1|10252.1|10
1688344500000|2023-07-03 00:35:00|10257.6|10252.6|10258.6|10253.6|10259|10254|10257.6|10252.6|12
1688344800000|2023-07-03 00:40:00|10258.4|10253.4|10259.6|10254.6|10259.7|10254.7|10258.1|10253.1|66
1688345100000|2023-07-03 00:45:00|10259.4|10254.4|10261.5|10256.5|10261.8|10256.8|10259.1|10254.1|35
1688345400000|2023-07-03 00:50:00|10261.4|10256.4|10262.4|10257.4|10262.6|10257.6|10261.4|10256.4|28
1688345700000|2023-07-03 00:55:00|10262.6|10257.6|10263.2|10258.2|10264.3|10259.3|10261.9|10256.9|91
1688346000000|2023-07-03 01:00:00|10263.1|10258.1|10262.4|10257.4|10263.6|10258.6|10261.1|10256.1|34
1688346300000|2023-07-03 01:05:00|10262.6|10257.6|10262.1|10257.1|10262.8|10257.8|10261|10256|3
1688346600000|2023-07-03 01:10:00|10261.9|10256.9|10261.8|10256.8|10264|10259|10261.6|10256.6|46
1688346900000|2023-07-03 01:15:00|10261.6|10256.6|10259.8|10254.8|10261.8|10256.8|10259.1|10254.1|8
1688347200000|2023-07-03 01:20:00|10259.6|10254.6|10261.6|10256.6|10262.4|10257.4|10259.6|10254.6|4
1688347500000|2023-07-03 01:25:00|10261.8|10256.8|10260.6|10255.6|10262.1|10257.1|10260.2|10255.2|23
1688347800000|2023-07-03 01:30:00|10260.4|10255.4|10254.2|10249.2|10260.6|10255.6|10254.1|10249.1|99
1688348100000|2023-07-03 01:35:00|10254.1|10249.1|10252|10247|10254.1|10249.1|10250.7|10245.7|78
1688348400000|2023-07-03 01:40:00|10252.2|10247.2|10254.2|10249.2|10254.6|10249.6|10251.4|10246.4|55
1688348700000|2023-07-03 01:45:00|10254|10249|10256.2|10251.2|10256.2|10251.2|10252.4|10247.4|21
1688349000000|2023-07-03 01:50:00|10256.4|10251.4|10258.4|10253.4|10258.6|10253.6|10255.7|10250.7|31
1688349300000|2023-07-03 01:55:00|10258.6|10253.6|10257.7|10252.7|10259.6|10254.6|10257.2|10252.2|35
1688349600000|2023-07-03 02:00:00|10257.4|10252.4|10257.7|10252.7|10259|10254|10256.7|10251.7|35
1688349900000|2023-07-03 02:05:00|10257.9|10252.9|10259.4|10254.4|10260|10255|10257.6|10252.6|17
1688350200000|2023-07-03 02:10:00|10259.2|10254.2|10257.6|10252.6|10259.2|10254.2|10257.1|10252.1|12
1688350500000|2023-07-03 02:15:00|10257.4|10252.4|10259.6|10254.6|10260|10255|10257.1|10252.1|5
1688350800000|2023-07-03 02:20:00|10259.8|10254.8|10259.4|10254.4|10260.6|10255.6|10258.6|10253.6|2
1688351100000|2023-07-03 02:25:00|10259.1|10254.1|10260.1|10255.1|10260.1|10255.1|10258.7|10253.7|7
1688351400000|2023-07-03 02:30:00|10260.3|10255.3|10261.1|10256.1|10261.6|10256.6|10259.6|10254.6|3
1688351700000|2023-07-03 02:35:00|10261|10256|10261.6|10256.6|10261.8|10256.8|10260.6|10255.6|5
1688352000000|2023-07-03 02:40:00|10261.3|10256.3|10259.6|10254.6|10262.1|10257.1|10259.3|10254.3|6
1688352300000|2023-07-03 02:45:00|10259.1|10254.1|10259.8|10254.8|10261.1|10256.1|10259.1|10254.1|2
1688352600000|2023-07-03 02:50:00|10259.6|10254.6|10261.1|10256.1|10261.5|10256.5|10259.3|10254.3|7
1688352900000|2023-07-03 02:55:00|10261.3|10256.3|10260.5|10255.5|10261.5|10256.5|10260.1|10255.1|2
1688353200000|2023-07-03 03:00:00|10260.6|10255.6|10259.9|10254.9|10261.1|10256.1|10259.9|10254.9|13
1688353500000|2023-07-03 03:05:00|10259.8|10254.8|10259.1|10254.1|10260.3|10255.3|10259.1|10254.1|7
1688353800000|2023-07-03 03:10:00|10259.5|10254.5|10259|10254|10260.1|10255.1|10258.6|10253.6|7
1688354100000|2023-07-03 03:15:00|10259.2|10254.2|10259|10254|10260|10255|10259|10254|10
1688354400000|2023-07-03 03:20:00|10259.3|10254.3|10259|10254|10260.3|10255.3|10258.6|10253.6|15
1688354700000|2023-07-03 03:25:00|10258.8|10253.8|10259.8|10254.8|10260|10255|10258.1|10253.1|8
1688355000000|2023-07-03 03:30:00|10260|10255|10258.8|10253.8|10260|10255|10258.8|10253.8|11
1688355300000|2023-07-03 03:35:00|10259|10254|10258.8|10253.8|10260|10255|10258.6|10253.6|10
1688355600000|2023-07-03 03:40:00|10258.6|10253.6|10256.1|10251.1|10258.8|10253.8|10255.6|10250.6|0
1688355900000|2023-07-03 03:45:00|10256|10251|10255.8|10250.8|10257|10252|10255.3|10250.3|7
1688356200000|2023-07-03 03:50:00|10256|10251|10255|10250|10256|10251|10254.6|10249.6|4
1688356500000|2023-07-03 03:55:00|10255.3|10250.3|10255.8|10250.8|10256|10251|10254.6|10249.6|6
1688356800000|2023-07-03 04:00:00|10255.6|10250.6|10254.3|10249.3|10256|10251|10254.3|10249.3|1
1688357100000|2023-07-03 04:05:00|10254.5|10249.5|10254.8|10249.8|10255.5|10250.5|10254.5|10249.5|4
1688357400000|2023-07-03 04:10:00|10254.6|10249.6|10254|10249|10254.6|10249.6|10253.3|10248.3|14
1688357700000|2023-07-03 04:15:00|10253.8|10248.8|10254.1|10249.1|10254.5|10249.5|10253.6|10248.6|4
1688358000000|2023-07-03 04:20:00|10254|10249|10254|10249|10255|10250|10253.8|10248.8|7
1688358300000|2023-07-03 04:25:00|10254.2|10249.2|10252.5|10247.5|10254.2|10249.2|10252|10247|5
1688358600000|2023-07-03 04:30:00|10252.3|10247.3|10253|10248|10253.5|10248.5|10252|10247|12
1688358900000|2023-07-03 04:35:00|10252.8|10247.8|10253|10248|10254|10249|10252.5|10247.5|6
1688359200000|2023-07-03 04:40:00|10253.2|10248.2|10253|10248|10253.4|10248.4|10252.5|10247.5|4
1688359500000|2023-07-03 04:45:00|10252.8|10247.8|10253|10248|10253|10248|10252|10247|4
1688359800000|2023-07-03 04:50:00|10252.8|10247.8|10252.3|10247.3|10253.7|10248.7|10252.3|10247.3|7
1688360100000|2023-07-03 04:55:00|10252.1|10247.1|10250.7|10245.7|10252.5|10247.5|10250|10245|14
1688360400000|2023-07-03 05:00:00|10250.9|10245.9|10252.5|10247.5|10252.5|10247.5|10250.9|10245.9|28
1688360700000|2023-07-03 05:05:00|10252.3|10247.3|10251.5|10246.5|10252.7|10247.7|10251|10246|7
1688361000000|2023-07-03 05:10:00|10251.7|10246.7|10252|10247|10252.8|10247.8|10251.5|10246.5|5
1688361300000|2023-07-03 05:15:00|10252.2|10247.2|10251.5|10246.5|10253|10248|10250.6|10245.6|5
1688361600000|2023-07-03 05:20:00|10251.6|10246.6|10253.9|10248.9|10254|10249|10251.5|10246.5|6
1688361900000|2023-07-03 05:25:00|10254|10249|10252.5|10247.5|10254.5|10249.5|10252.3|10247.3|12
1688362200000|2023-07-03 05:30:00|10252.3|10247.3|10250.7|10245.7|10252.7|10247.7|10250.3|10245.3|8
1688362500000|2023-07-03 05:35:00|10250.9|10245.9|10252.5|10247.5|10252.7|10247.7|10250|10245|7
1688362800000|2023-07-03 05:40:00|10252.3|10247.3|10253|10248|10253|10248|10251.5|10246.5|3
1688363100000|2023-07-03 05:45:00|10253.2|10248.2|10254.8|10249.8|10255.6|10250.6|10253.2|10248.2|28
1688363400000|2023-07-03 05:50:00|10254.6|10249.6|10256.3|10251.3|10256.8|10251.8|10254.6|10249.6|32
1688363700000|2023-07-03 05:55:00|10256|10251|10262.6|10257.6|10263|10258|10256|10251|46
1688364000000|2023-07-03 06:00:00|10262.5|10257.5|10263.6|10258.6|10263.6|10258.6|10260|10255|50
1688364300000|2023-07-03 06:05:00|10263.5|10258.5|10266.7|10261.7|10267.7|10262.7|10262.5|10257.5|95
1688364600000|2023-07-03 06:10:00|10266.8|10261.8|10270.5|10265.5|10270.9|10265.9|10266.6|10261.6|73
1688364900000|2023-07-03 06:15:00|10270.3|10265.3|10274.5|10269.5|10275.7|10270.7|10270.3|10265.3|87
1688365200000|2023-07-03 06:20:00|10274.7|10269.7|10274.5|10269.5|10276.3|10271.3|10273.8|10268.8|97
1688365500000|2023-07-03 06:25:00|10274.3|10269.3|10273|10268|10275.7|10270.7|10273|10268|65
1688365800000|2023-07-03 06:30:00|10272.9|10267.9|10275.5|10270.5|10276.2|10271.2|10272.9|10267.9|35
1688366100000|2023-07-03 06:35:00|10275.2|10270.2|10276|10271|10276.2|10271.2|10273.6|10268.6|28
1688366400000|2023-07-03 06:40:00|10275.8|10270.8|10274.4|10269.4|10276.5|10271.5|10273.8|10268.8|9
1688366700000|2023-07-03 06:45:00|10274.2|10269.2|10272.7|10267.7|10274.8|10269.8|10272.4|10267.4|36
1688367000000|2023-07-03 06:50:00|10272.9|10267.9|10272.4|10267.4|10274.1|10269.1|10271.2|10266.2|26
1688367300000|2023-07-03 06:55:00|10272.2|10267.2|10272.9|10267.9|10273.4|10268.4|10270.4|10265.4|16
1688367600000|2023-07-03 07:00:00|10273.1|10268.1|10275.9|10270.9|10277|10272|10272.8|10267.8|63
1688367900000|2023-07-03 07:05:00|10276|10271|10277.7|10272.7|10279.2|10274.2|10276|10271|29
1688368200000|2023-07-03 07:10:00|10277.6|10272.6|10279|10274|10279.8|10274.8|10275.2|10270.2|8
1688368500000|2023-07-03 07:15:00|10278.9|10273.9|10280.2|10275.2|10282.1|10277.1|10278|10273|29
1688368800000|2023-07-03 07:20:00|10280.4|10275.4|10282.1|10277.1|10283.3|10278.3|10279.6|10274.6|19
1688369100000|2023-07-03 07:25:00|10281.9|10276.9|10282.3|10277.3|10283.1|10278.1|10280.4|10275.4|23
1688369400000|2023-07-03 07:30:00|10282.4|10277.4|10282.4|10277.4|10283.4|10278.4|10280.4|10275.4|13
1688369700000|2023-07-03 07:35:00|10282.6|10277.6|10283.8|10278.8|10284.9|10279.9|10281.2|10276.2|17
1688370000000|2023-07-03 07:40:00|10283.9|10278.9|10284.4|10279.4|10286.3|10281.3|10283.6|10278.6|31
1688370300000|2023-07-03 07:45:00|10284.2|10279.2|10289.9|10284.9|10289.9|10284.9|10284.2|10279.2|30
1688370600000|2023-07-03 07:50:00|10289.7|10284.7|10289.1|10284.1|10290.5|10285.5|10287.9|10282.9|51
1688370900000|2023-07-03 07:55:00|10288.9|10283.9|10289.4|10284.4|10291.8|10286.8|10288.7|10283.7|19
1688371200000|2023-07-03 08:00:00|10289.3|10284.3|10285.1|10280.1|10290.5|10285.5|10284.8|10279.8|66
1688371500000|2023-07-03 08:05:00|10284.8|10279.8|10286.1|10281.1|10287.5|10282.5|10284.4|10279.4|30
1688371800000|2023-07-03 08:10:00|10286|10281|10281|10276|10286|10281|10280.6|10275.6|21
1688372100000|2023-07-03 08:15:00|10281.1|10276.1|10282.8|10277.8|10283.3|10278.3|10279.1|10274.1|8
1688372400000|2023-07-03 08:20:00|10283|10278|10282.5|10277.5|10283.3|10278.3|10280.8|10275.8|17
1688372700000|2023-07-03 08:25:00|10282.6|10277.6|10280|10275|10283.8|10278.8|10279.8|10274.8|20
1688373000000|2023-07-03 08:30:00|10280.1|10275.1|10279.6|10274.6|10281.8|10276.8|10278.8|10273.8|26
1688373300000|2023-07-03 08:35:00|10279.4|10274.4|10279.2|10274.2|10280.4|10275.4|10278.2|10273.2|13
1688373600000|2023-07-03 08:40:00|10279|10274|10281.3|10276.3|10283.4|10278.4|10278.9|10273.9|14
1688373900000|2023-07-03 08:45:00|10281.2|10276.2|10281|10276|10281.6|10276.6|10279.7|10274.7|12
1688374200000|2023-07-03 08:50:00|10280.9|10275.9|10282.7|10277.7|10283.9|10278.9|10280.9|10275.9|7
1688374500000|2023-07-03 08:55:00|10282.5|10277.5|10280.2|10275.2|10282.8|10277.8|10279.2|10274.2|14
1688374800000|2023-07-03 09:00:00|10280|10275|10277.2|10272.2|10280.4|10275.4|10277.2|10272.2|14
1688375100000|2023-07-03 09:05:00|10277.4|10272.4|10278.6|10273.6|10279.4|10274.4|10277.2|10272.2|15
1688375400000|2023-07-03 09:10:00|10278.7|10273.7|10278.2|10273.2|10279.2|10274.2|10276.9|10271.9|4
1688375700000|2023-07-03 09:15:00|10278.4|10273.4|10277.6|10272.6|10278.9|10273.9|10276.9|10271.9|5
1688376000000|2023-07-03 09:20:00|10277.4|10272.4|10277.4|10272.4|10278.7|10273.7|10277.3|10272.3|42
1688376300000|2023-07-03 09:25:00|10277.6|10272.6|10278.9|10273.9|10279.2|10274.2|10277.4|10272.4|3
1688376600000|2023-07-03 09:30:00|10279.2|10274.2|10279.9|10274.9|10280.9|10275.9|10278.4|10273.4|21
1688376900000|2023-07-03 09:35:00|10279.7|10274.7|10280.7|10275.7|10281.6|10276.6|10279.2|10274.2|3
1688377200000|2023-07-03 09:40:00|10280.6|10275.6|10283.9|10278.9|10284.4|10279.4|10280.6|10275.6|10
1688377500000|2023-07-03 09:45:00|10283.7|10278.7|10280.3|10275.3|10285.4|10280.4|10280.3|10275.3|10
1688377800000|2023-07-03 09:50:00|10279.9|10274.9|10278.4|10273.4|10280.6|10275.6|10277.8|10272.8|29
1688378100000|2023-07-03 09:55:00|10277.9|10272.9|10277.4|10272.4|10278.6|10273.6|10275.8|10270.8|50
1688378400000|2023-07-03 10:00:00|10277.2|10272.2|10276.5|10271.5|10278|10273|10275.4|10270.4|11
1688378700000|2023-07-03 10:05:00|10276.8|10271.8|10282.3|10277.3|10282.9|10277.9|10276.8|10271.8|25
1688379000000|2023-07-03 10:10:00|10282.7|10277.7|10279.8|10274.8|10283.1|10278.1|10279.4|10274.4|26
1688379300000|2023-07-03 10:15:00|10280|10275|10280.3|10275.3|10280.5|10275.5|10278.9|10273.9|18
1688379600000|2023-07-03 10:20:00|10280.1|10275.1|10280.4|10275.4|10280.6|10275.6|10278.4|10273.4|11
1688379900000|2023-07-03 10:25:00|10280.2|10275.2|10281.6|10276.6|10282.2|10277.2|10280.2|10275.2|13
1688380200000|2023-07-03 10:30:00|10281.4|10276.4|10279.2|10274.2|10281.7|10276.7|10278.9|10273.9|3
1688380500000|2023-07-03 10:35:00|10279.4|10274.4|10278.4|10273.4|10279.6|10274.6|10278.2|10273.2|10
1688380800000|2023-07-03 10:40:00|10278.3|10273.3|10274.9|10269.9|10278.4|10273.4|10274.9|10269.9|9
1688381100000|2023-07-03 10:45:00|10275.1|10270.1|10276.8|10271.8|10278.1|10273.1|10275.1|10270.1|24
1688381400000|2023-07-03 10:50:00|10276.6|10271.6|10277.6|10272.6|10278.4|10273.4|10276.6|10271.6|13
1688381700000|2023-07-03 10:55:00|10277.4|10272.4|10277.6|10272.6|10278.9|10273.9|10275.2|10270.2|21
1688382000000|2023-07-03 11:00:00|10277.8|10272.8|10278.6|10273.6|10281.2|10276.2|10277.8|10272.8|22
1688382300000|2023-07-03 11:05:00|10278.8|10273.8|10273.1|10268.1|10279.4|10274.4|10272.2|10267.2|38
1688382600000|2023-07-03 11:10:00|10273.3|10268.3|10270.3|10265.3|10274|10269|10270.1|10265.1|27
1688382900000|2023-07-03 11:15:00|10270.4|10265.4|10271.4|10266.4|10272.4|10267.4|10269.8|10264.8|15
1688383200000|2023-07-03 11:20:00|10271.2|10266.2|10273.6|10268.6|10274.5|10269.5|10270.4|10265.4|11
1688383500000|2023-07-03 11:25:00|10273.4|10268.4|10276.7|10271.7|10276.7|10271.7|10273.4|10268.4|7
1688383800000|2023-07-03 11:30:00|10276.6|10271.6|10277.1|10272.1|10278.3|10273.3|10276.4|10271.4|22
1688384100000|2023-07-03 11:35:00|10277.3|10272.3|10276.4|10271.4|10277.6|10272.6|10274.6|10269.6|22
1688384400000|2023-07-03 11:40:00|10276.2|10271.2|10275.6|10270.6|10277.5|10272.5|10274.4|10269.4|52
1688384700000|2023-07-03 11:45:00|10275.4|10270.4|10275.6|10270.6|10278.8|10273.8|10275.4|10270.4|9
1688385000000|2023-07-03 11:50:00|10275.4|10270.4|10276.3|10271.3|10276.3|10271.3|10273.8|10268.8|1
1688385300000|2023-07-03 11:55:00|10276.6|10271.6|10273.8|10268.8|10276.6|10271.6|10273.6|10268.6|20
1688385600000|2023-07-03 12:00:00|10274.1|10269.1|10274.3|10269.3|10274.3|10269.3|10271.7|10266.7|22
1688385900000|2023-07-03 12:05:00|10274.5|10269.5|10273.1|10268.1|10274.7|10269.7|10272.3|10267.3|13
1688386200000|2023-07-03 12:10:00|10273.3|10268.3|10275.4|10270.4|10276.3|10271.3|10272.8|10267.8|13
1688386500000|2023-07-03 12:15:00|10275.3|10270.3|10277.6|10272.6|10278.1|10273.1|10274.9|10269.9|11
1688386800000|2023-07-03 12:20:00|10277.5|10272.5|10272.8|10267.8|10278.5|10273.5|10271.9|10266.9|38
1688387100000|2023-07-03 12:25:00|10272.6|10267.6|10272|10267|10273.5|10268.5|10269.8|10264.8|63
1688387400000|2023-07-03 12:30:00|10272.1|10267.1|10270.3|10265.3|10274.8|10269.8|10269.4|10264.4|36
1688387700000|2023-07-03 12:35:00|10270.4|10265.4|10266.9|10261.9|10270.7|10265.7|10266.4|10261.4|28
1688388000000|2023-07-03 12:40:00|10266.7|10261.7|10266|10261|10267.4|10262.4|10265.1|10260.1|33
1688388300000|2023-07-03 12:45:00|10265.8|10260.8|10263.7|10258.7|10266|10261|10262.3|10257.3|31
1688388600000|2023-07-03 12:50:00|10263.8|10258.8|10262.7|10257.7|10264.5|10259.5|10261.3|10256.3|15
1688388900000|2023-07-03 12:55:00|10262.9|10257.9|10263.3|10258.3|10263.7|10258.7|10262.1|10257.1|45
1688389200000|2023-07-03 13:00:00|10263.5|10258.5|10264.9|10259.9|10265.4|10260.4|10261.2|10256.2|40
1688389500000|2023-07-03 13:05:00|10265.1|10260.1|10266.5|10261.5|10267.7|10262.7|10264.7|10259.7|13
1688389800000|2023-07-03 13:10:00|10266.7|10261.7|10263.3|10258.3|10267.1|10262.1|10261.7|10256.7|67
1688390100000|2023-07-03 13:15:00|10263.5|10258.5|10260.3|10255.3|10264.5|10259.5|10258.9|10253.9|35
1688390400000|2023-07-03 13:20:00|10260.1|10255.1|10259|10254|10262.2|10257.2|10258.8|10253.8|14
1688390700000|2023-07-03 13:25:00|10259.2|10254.2|10259.3|10254.3|10260.6|10255.6|10258.3|10253.3|24
1688391000000|2023-07-03 13:30:00|10259.2|10254.2|10257.8|10252.8|10259.7|10254.7|10256.8|10251.8|89
1688391300000|2023-07-03 13:35:00|10257.7|10252.7|10259.7|10254.7|10264.4|10259.4|10257.7|10252.7|57
1688391600000|2023-07-03 13:40:00|10259.5|10254.5|10259.6|10254.6|10263.7|10258.7|10259.5|10254.5|22
1688391900000|2023-07-03 13:45:00|10259.4|10254.4|10255.5|10250.5|10259.4|10254.4|10253|10248|70
1688392200000|2023-07-03 13:50:00|10255.3|10250.3|10256.8|10251.8|10257.2|10252.2|10254.4|10249.4|33
1688392500000|2023-07-03 13:55:00|10256.7|10251.7|10259.5|10254.5|10260.5|10255.5|10256.2|10251.2|44
1688392800000|2023-07-03 14:00:00|10258.6|10251.6|10243.2|10238.2|10258.6|10251.6|10237.5|10232.5|420
1688393100000|2023-07-03 14:05:00|10243.6|10238.6|10246|10241|10247.8|10242.8|10242.8|10237.8|151
1688393400000|2023-07-03 14:10:00|10246.3|10241.3|10251.5|10246.5|10254.3|10249.3|10245.8|10240.8|134
1688393700000|2023-07-03 14:15:00|10251.8|10246.8|10257.3|10252.3|10258.2|10253.2|10251.3|10246.3|136
1688394000000|2023-07-03 14:20:00|10257.5|10252.5|10257.1|10252.1|10259.7|10254.7|10256.3|10251.3|82
1688394300000|2023-07-03 14:25:00|10256.8|10251.8|10259.7|10254.7|10260.2|10255.2|10256.6|10251.6|48
1688394600000|2023-07-03 14:30:00|10259.8|10254.8|10259.3|10254.3|10261.2|10256.2|10258.3|10253.3|46
1688394900000|2023-07-03 14:35:00|10259.7|10254.7|10258.7|10253.7|10262.2|10257.2|10257.8|10252.8|41
1688395200000|2023-07-03 14:40:00|10258.6|10253.6|10258.7|10253.7|10261.5|10256.5|10257.4|10252.4|50
1688395500000|2023-07-03 14:45:00|10258.5|10253.5|10260.5|10255.5|10264.1|10259.1|10257.8|10252.8|156
1688395800000|2023-07-03 14:50:00|10260.6|10255.6|10259.8|10254.8|10264.2|10259.2|10259.8|10254.8|70
1688396100000|2023-07-03 14:55:00|10260.1|10255.1|10260.8|10255.8|10263.3|10258.3|10259.8|10254.8|53
1688396400000|2023-07-03 15:00:00|10261|10256|10264.5|10259.5|10264.7|10259.7|10259.9|10254.9|232
1688396700000|2023-07-03 15:05:00|10264.7|10259.7|10263.3|10258.3|10266.2|10261.2|10262.7|10257.7|41
1688397000000|2023-07-03 15:10:00|10263.5|10258.5|10260.8|10255.8|10265.2|10260.2|10260.7|10255.7|28
1688397300000|2023-07-03 15:15:00|10261|10256|10258.7|10253.7|10261.4|10256.4|10257.8|10252.8|24
1688397600000|2023-07-03 15:20:00|10258.8|10253.8|10259.3|10254.3|10261.2|10256.2|10258.5|10253.5|16
1688397900000|2023-07-03 15:25:00|10259.5|10254.5|10258.7|10253.7|10261.4|10256.4|10258.7|10253.7|17
1688398200000|2023-07-03 15:30:00|10258.5|10253.5|10263.3|10258.3|10265.5|10260.5|10258.3|10253.3|73
1688398500000|2023-07-03 15:35:00|10263.1|10258.1|10259.3|10254.3|10263.3|10258.3|10259.3|10254.3|29
1688398800000|2023-07-03 15:40:00|10259.5|10254.5|10254.2|10249.2|10259.7|10254.7|10254.2|10249.2|69
1688399100000|2023-07-03 15:45:00|10254.6|10249.6|10251.7|10246.7|10254.9|10249.9|10251.2|10246.2|68
1688399400000|2023-07-03 15:50:00|10251.9|10246.9|10251.2|10246.2|10253.7|10248.7|10251.2|10246.2|30
1688399700000|2023-07-03 15:55:00|10251.4|10246.4|10254.7|10249.7|10254.7|10249.7|10250.7|10245.7|29
1688400000000|2023-07-03 16:00:00|10254.9|10249.9|10255.3|10250.3|10256.2|10251.2|10253.8|10248.8|24
1688400300000|2023-07-03 16:05:00|10255.4|10250.4|10252.7|10247.7|10256.4|10251.4|10252.3|10247.3|18
1688400600000|2023-07-03 16:10:00|10253|10248|10254.1|10249.1|10255.2|10250.2|10252|10247|5
1688400900000|2023-07-03 16:15:00|10254.2|10249.2|10256.7|10251.7|10256.7|10251.7|10253.7|10248.7|3
1688401200000|2023-07-03 16:20:00|10256.9|10251.9|10255.7|10250.7|10257.2|10252.2|10255.5|10250.5|9
1688401500000|2023-07-03 16:25:00|10255.9|10250.9|10255.7|10250.7|10258.4|10253.4|10255.3|10250.3|26
1688401800000|2023-07-03 16:30:00|10255.5|10250.5|10254.7|10249.7|10256.6|10251.6|10253|10248|11
1688402100000|2023-07-03 16:35:00|10254.9|10249.9|10256.7|10251.7|10257.9|10252.9|10254.3|10249.3|15
1688402400000|2023-07-03 16:40:00|10256.5|10251.5|10256.7|10251.7|10257.7|10252.7|10255.7|10250.7|5
1688402700000|2023-07-03 16:45:00|10256.9|10251.9|10258.2|10253.2|10258.4|10253.4|10256.7|10251.7|2
1688403000000|2023-07-03 16:50:00|10258|10253|10254.7|10249.7|10258.2|10253.2|10254.7|10249.7|8
1688403300000|2023-07-03 16:55:00|10254.9|10249.9|10257.9|10252.9|10258.1|10253.1|10254.7|10249.7|53
1688403600000|2023-07-03 17:00:00|10257.7|10252.7|10259.2|10254.2|10259.2|10254.2|10257.5|10252.5|14
1688403900000|2023-07-03 17:05:00|10259.4|10254.4|10260.6|10255.6|10261.1|10256.1|10259.4|10254.4|16
1688404200000|2023-07-03 17:10:00|10260.4|10255.4|10259.4|10254.4|10260.4|10255.4|10259.1|10254.1|24
1688404500000|2023-07-03 17:15:00|10259.6|10254.6|10259.4|10254.4|10259.9|10254.9|10258.4|10253.4|7
1688404800000|2023-07-03 17:20:00|10259.2|10254.2|10258.2|10253.2|10259.2|10254.2|10257.7|10252.7|10
1688405100000|2023-07-03 17:25:00|10257.9|10252.9|10257.7|10252.7|10258.2|10253.2|10256.5|10251.5|11
1688405400000|2023-07-03 17:30:00|10257.9|10252.9|10258.9|10253.9|10258.9|10253.9|10257.5|10252.5|2
1688405700000|2023-07-03 17:35:00|10259.1|10254.1|10259.2|10254.2|10259.7|10254.7|10258.7|10253.7|7
1688406000000|2023-07-03 17:40:00|10259.3|10254.3|10259.7|10254.7|10259.9|10254.9|10259.2|10254.2|4
1688406300000|2023-07-03 17:45:00|10260.1|10255.1|10260.7|10255.7|10260.7|10255.7|10259.2|10254.2|6
1688406600000|2023-07-03 17:50:00|10260.2|10255.2|10261.2|10256.2|10261.2|10256.2|10260.2|10255.2|2
1688406900000|2023-07-03 17:55:00|10261.7|10256.7|10263.2|10258.2|10263.2|10258.2|10261.2|10256.2|24
1688407200000|2023-07-03 18:00:00|10263.4|10258.4|10262.7|10257.7|10263.4|10258.4|10262.5|10257.5|10
1688407500000|2023-07-03 18:05:00|10263.1|10258.1|10262.5|10257.5|10263.7|10258.7|10262.2|10257.2|9
1688407800000|2023-07-03 18:10:00|10262.3|10257.3|10261.2|10256.2|10262.5|10257.5|10260.2|10255.2|9
1688408100000|2023-07-03 18:15:00|10261.1|10256.1|10261.2|10256.2|10261.7|10256.7|10261|10256|10
1688408400000|2023-07-03 18:20:00|10261|10256|10260.5|10255.5|10261.2|10256.2|10260.2|10255.2|6
1688408700000|2023-07-03 18:25:00|10260.7|10255.7|10260.7|10255.7|10261.3|10256.3|10260.5|10255.5|5
1688409000000|2023-07-03 18:30:00|10260.9|10255.9|10261.7|10256.7|10262.2|10257.2|10260.7|10255.7|11
1688409300000|2023-07-03 18:35:00|10261.5|10256.5|10262.2|10257.2|10262.2|10257.2|10261.2|10256.2|3
1688409600000|2023-07-03 18:40:00|10262.4|10257.4|10262|10257|10262.7|10257.7|10262|10257|5
1688409900000|2023-07-03 18:45:00|10261.9|10256.9|10261.7|10256.7|10262.7|10257.7|10261.7|10256.7|12
1688410200000|2023-07-03 18:50:00|10261.9|10256.9|10261.7|10256.7|10262.2|10257.2|10261.5|10256.5|5
1688410500000|2023-07-03 18:55:00|10261.5|10256.5|10261.6|10256.6|10262.5|10257.5|10261.2|10256.2|107
1688410800000|2023-07-03 19:00:00|10261.5|10256.5|10260.7|10255.7|10262.4|10257.4|10260.5|10255.5|47
1688411100000|2023-07-03 19:05:00|10260.9|10255.9|10261.3|10256.3|10261.7|10256.7|10260.7|10255.7|9
1688411400000|2023-07-03 19:10:00|10261.1|10256.1|10261.2|10256.2|10261.9|10256.9|10261.1|10256.1|7
1688411700000|2023-07-03 19:15:00|10261.1|10256.1|10262.1|10257.1|10262.1|10257.1|10261.1|10256.1|6
1688412000000|2023-07-03 19:20:00|10261.9|10256.9|10262.1|10257.1|10262.7|10257.7|10261.9|10256.9|1
1688412300000|2023-07-03 19:25:00|10262.2|10257.2|10262.2|10257.2|10262.2|10257.2|10262.2|10257.2|0
1688412600000|2023-07-03 19:30:00|10261.9|10256.9|10261.7|10256.7|10261.9|10256.9|10261.2|10256.2|7
1688412900000|2023-07-03 19:35:00|10261.4|10256.4|10261.2|10256.2|10261.4|10256.4|10261.2|10256.2|0
1688413200000|2023-07-03 19:40:00|10261.1|10256.1|10260.7|10255.7|10261.2|10256.2|10260.7|10255.7|1
1688413500000|2023-07-03 19:45:00|10260.9|10255.9|10262.2|10257.2|10262.2|10257.2|10260.9|10255.9|5
1688413800000|2023-07-03 19:50:00|10262.3|10257.3|10262.5|10257.5|10262.7|10257.7|10262.2|10257.2|11
1688414100000|2023-07-03 19:55:00|10262.3|10257.3|10263|10258|10263.2|10258.2|10261.7|10256.7|15
1688414400000|2023-07-03 20:00:00|10262.9|10257.9|10262.5|10257.5|10263.4|10258.4|10262.2|10257.2|7
1688414700000|2023-07-03 20:05:00|10262.4|10257.4|10261.9|10256.9|10262.6|10257.6|10261.7|10256.7|0
1688415000000|2023-07-03 20:10:00|10261.7|10256.7|10260.9|10255.9|10261.7|10256.7|10260.9|10255.9|2
1688415300000|2023-07-03 20:15:00|10261.2|10256.2|10261.4|10256.4|10261.9|10256.9|10260.9|10255.9|0
1688415600000|2023-07-03 20:20:00|10261.2|10256.2|10260.9|10255.9|10261.4|10256.4|10260.9|10255.9|1
1688415900000|2023-07-03 20:25:00|10261.1|10256.1|10260.9|10255.9|10261.4|10256.4|10260.7|10255.7|0
1688416200000|2023-07-03 20:30:00|10261.1|10256.1|10260.4|10255.4|10261.1|10256.1|10260.4|10255.4|0
1688416500000|2023-07-03 20:35:00|10260.3|10255.3|10260.3|10255.3|10260.4|10255.4|10260.1|10255.1|2
1688416800000|2023-07-03 20:40:00|10260.1|10255.1|10259.9|10254.9|10260.3|10255.3|10259.7|10254.7|4
1688417100000|2023-07-03 20:45:00|10259.7|10254.7|10259.9|10254.9|10260.1|10255.1|10259.7|10254.7|1
1688417400000|2023-07-03 20:50:00|10260.1|10255.1|10259.9|10254.9|10260.1|10255.1|10259.4|10254.4|7
1688417700000|2023-07-03 20:55:00|10260.1|10255.1|10262.5|10253.5|10262.5|10255.5|10259.4|10253.5|2
1688428800000|2023-07-04 00:00:00|10259.8|10254.8|10260|10255|10261.5|10256.5|10259.8|10254.8|23
1688429100000|2023-07-04 00:05:00|10260.1|10255.1|10258.6|10253.6|10260.6|10255.6|10257.8|10252.8|9
1688429400000|2023-07-04 00:10:00|10258.4|10253.4|10259.2|10254.2|10259.8|10254.8|10257.6|10252.6|2
1688429700000|2023-07-04 00:15:00|10259.4|10254.4|10259.8|10254.8|10260.2|10255.2|10258.6|10253.6|6
1688430000000|2023-07-04 00:20:00|10260|10255|10260.8|10255.8|10261|10256|10259.2|10254.2|3
1688430300000|2023-07-04 00:25:00|10260.6|10255.6|10260.2|10255.2|10261.1|10256.1|10260.2|10255.2|1
1688430600000|2023-07-04 00:30:00|10260.1|10255.1|10259.4|10254.4|10260.6|10255.6|10259.4|10254.4|22
1688430900000|2023-07-04 00:35:00|10259.6|10254.6|10258.7|10253.7|10259.8|10254.8|10258.7|10253.7|5
1688431200000|2023-07-04 00:40:00|10258.6|10253.6|10257.6|10252.6|10258.9|10253.9|10256.9|10251.9|5
1688431500000|2023-07-04 00:45:00|10257.7|10252.7|10258.6|10253.6|10258.8|10253.8|10256.4|10251.4|9
1688431800000|2023-07-04 00:50:00|10258.4|10253.4|10259.1|10254.1|10259.6|10254.6|10257.6|10252.6|12
1688432100000|2023-07-04 00:55:00|10258.9|10253.9|10259.1|10254.1|10260.1|10255.1|10258.6|10253.6|3
1688432400000|2023-07-04 01:00:00|10259.3|10254.3|10259.5|10254.5|10259.6|10254.6|10258.6|10253.6|11
1688432700000|2023-07-04 01:05:00|10260|10255|10259.8|10254.8|10260.3|10255.3|10259.5|10254.5|3
1688433000000|2023-07-04 01:10:00|10259.5|10254.5|10258.9|10253.9|10260.5|10255.5|10258.9|10253.9|1
1688433300000|2023-07-04 01:15:00|10258.8|10253.8|10256.1|10251.1|10259|10254|10255.5|10250.5|25
1688433600000|2023-07-04 01:20:00|10256.3|10251.3|10254.5|10249.5|10256.5|10251.5|10254.5|10249.5|18
1688433900000|2023-07-04 01:25:00|10254.3|10249.3|10256.7|10251.7|10256.7|10251.7|10254.3|10249.3|6
1688434200000|2023-07-04 01:30:00|10256.5|10251.5|10260.9|10255.9|10260.9|10255.9|10256.5|10251.5|10
1688434500000|2023-07-04 01:35:00|10260.7|10255.7|10260.9|10255.9|10261.5|10256.5|10259.3|10254.3|1
1688434800000|2023-07-04 01:40:00|10260.7|10255.7|10260.5|10255.5|10261.5|10256.5|10260.3|10255.3|0
1688435100000|2023-07-04 01:45:00|10260.7|10255.7|10260.1|10255.1|10262|10257|10259.7|10254.7|18
1688435400000|2023-07-04 01:50:00|10260.5|10255.5|10260.6|10255.6|10261.3|10256.3|10260.3|10255.3|7
1688435700000|2023-07-04 01:55:00|10260.5|10255.5|10259.7|10254.7|10261|10256|10259.1|10254.1|19
1688436000000|2023-07-04 02:00:00|10259.8|10254.8|10260.8|10255.8|10261.3|10256.3|10259.3|10254.3|7
1688436300000|2023-07-04 02:05:00|10261|10256|10262.5|10257.5|10262.5|10257.5|10261|10256|5
1688436600000|2023-07-04 02:10:00|10262.7|10257.7|10263.5|10258.5|10264|10259|10262.5|10257.5|0
1688436900000|2023-07-04 02:15:00|10263.3|10258.3|10263.3|10258.3|10263.5|10258.5|10262.5|10257.5|7
1688437200000|2023-07-04 02:20:00|10263.5|10258.5|10263.6|10258.6|10263.6|10258.6|10263.1|10258.1|10
1688437500000|2023-07-04 02:25:00|10263.5|10258.5|10265|10260|10265|10260|10263|10258|9
1688437800000|2023-07-04 02:30:00|10265.2|10260.2|10265.1|10260.1|10266|10261|10265|10260|5
1688438100000|2023-07-04 02:35:00|10265|10260|10265.6|10260.6|10266|10261|10265|10260|4
1688438400000|2023-07-04 02:40:00|10265.5|10260.5|10265.8|10260.8|10266|10261|10265.1|10260.1|6
1688438700000|2023-07-04 02:45:00|10266|10261|10264.6|10259.6|10266|10261|10264.6|10259.6|5
1688439000000|2023-07-04 02:50:00|10264.8|10259.8|10263.8|10258.8|10264.8|10259.8|10263.6|10258.6|6
1688439300000|2023-07-04 02:55:00|10264|10259|10264|10259|10264.5|10259.5|10263.6|10258.6|6
1688439600000|2023-07-04 03:00:00|10264.2|10259.2|10264|10259|10264.5|10259.5|10263.5|10258.5|3
1688439900000|2023-07-04 03:05:00|10264.2|10259.2|10264.5|10259.5|10265|10260|10264.1|10259.1|2
1688440200000|2023-07-04 03:10:00|10264.6|10259.6|10264.8|10259.8|10265|10260|10264.1|10259.1|3
1688440500000|2023-07-04 03:15:00|10265|10260|10264|10259|10265|10260|10263.1|10258.1|8
1688440800000|2023-07-04 03:20:00|10263.8|10258.8|10263.5|10258.5|10264|10259|10263.3|10258.3|3
1688441100000|2023-07-04 03:25:00|10263.3|10258.3|10264.2|10259.2|10264.5|10259.5|10263.1|10258.1|3
1688441400000|2023-07-04 03:30:00|10264|10259|10263|10258|10264.4|10259.4|10262.8|10257.8|1
1688441700000|2023-07-04 03:35:00|10263.2|10258.2|10262.5|10257.5|10263.2|10258.2|10261.1|10256.1|24
1688442000000|2023-07-04 03:40:00|10262.8|10257.8|10262.9|10257.9|10263|10258|10262.1|10257.1|6
1688442300000|2023-07-04 03:45:00|10263|10258|10263|10258|10263.2|10258.2|10262.5|10257.5|5
1688442600000|2023-07-04 03:50:00|10262.7|10257.7|10263.5|10258.5|10263.7|10258.7|10262.5|10257.5|2
1688442900000|2023-07-04 03:55:00|10263.4|10258.4|10264.9|10259.9|10264.9|10259.9|10263.2|10258.2|6
1688443200000|2023-07-04 04:00:00|10265|10260|10265|10260|10265.4|10260.4|10264.5|10259.5|5
1688443500000|2023-07-04 04:05:00|10264.9|10259.9|10264.5|10259.5|10265|10260|10264|10259|8
1688443800000|2023-07-04 04:10:00|10264.3|10259.3|10264.9|10259.9|10265.1|10260.1|10264|10259|16
1688444100000|2023-07-04 04:15:00|10264.7|10259.7|10264.2|10259.2|10265|10260|10264|10259|5
1688444400000|2023-07-04 04:20:00|10264|10259|10263.9|10258.9|10264.4|10259.4|10263|10258|4
1688444700000|2023-07-04 04:25:00|10264|10259|10264.5|10259.5|10265.4|10260.4|10263.9|10258.9|9
1688445000000|2023-07-04 04:30:00|10264.7|10259.7|10266.2|10261.2|10267.3|10262.3|10264.7|10259.7|69
1688445300000|2023-07-04 04:35:00|10266.4|10261.4|10265.9|10260.9|10266.9|10261.9|10265.2|10260.2|11
1688445600000|2023-07-04 04:40:00|10266|10261|10265.2|10260.2|10266.4|10261.4|10265|10260|3
1688445900000|2023-07-04 04:45:00|10265|10260|10265.5|10260.5|10265.7|10260.7|10265|10260|0
1688446200000|2023-07-04 04:50:00|10265.4|10260.4|10267.5|10262.5|10267.9|10262.9|10265.4|10260.4|11
1688446500000|2023-07-04 04:55:00|10267.7|10262.7|10268.2|10263.2|10268.4|10263.4|10267|10262|1
1688446800000|2023-07-04 05:00:00|10268.4|10263.4|10267.9|10262.9|10268.9|10263.9|10267.5|10262.5|7
1688447100000|2023-07-04 05:05:00|10267.7|10262.7|10270|10265|10270|10265|10267.7|10262.7|7
1688447400000|2023-07-04 05:10:00|10269.9|10264.9|10269.4|10264.4|10270.4|10265.4|10269|10264|5
1688447700000|2023-07-04 05:15:00|10269.5|10264.5|10269.5|10264.5|10270|10265|10269|10264|8
1688448000000|2023-07-04 05:20:00|10269.4|10264.4|10269.2|10264.2|10269.5|10264.5|10269|10264|8
1688448300000|2023-07-04 05:25:00|10269|10264|10271.5|10266.5|10272|10267|10269|10264|5
1688448600000|2023-07-04 05:30:00|10271.6|10266.6|10270|10265|10271.6|10266.6|10269.6|10264.6|6
1688448900000|2023-07-04 05:35:00|10269.8|10264.8|10269.8|10264.8|10270|10265|10269|10264|5
1688449200000|2023-07-04 05:40:00|10269.6|10264.6|10269|10264|10270|10265|10269|10264|0
1688449500000|2023-07-04 05:45:00|10268.8|10263.8|10268.2|10263.2|10268.8|10263.8|10267.6|10262.6|7
1688449800000|2023-07-04 05:50:00|10268.4|10263.4|10269.6|10264.6|10269.9|10264.9|10268.4|10263.4|40
1688450100000|2023-07-04 05:55:00|10269.4|10264.4|10270.9|10265.9|10271.6|10266.6|10269|10264|13
1688450400000|2023-07-04 06:00:00|10270.7|10265.7|10269.1|10264.1|10271.8|10266.8|10268.4|10263.4|9
1688450700000|2023-07-04 06:05:00|10268.9|10263.9|10268.6|10263.6|10270.4|10265.4|10268.4|10263.4|14
1688451000000|2023-07-04 06:10:00|10268.8|10263.8|10266.3|10261.3|10269.4|10264.4|10265.6|10260.6|6
1688451300000|2023-07-04 06:15:00|10266.2|10261.2|10263.1|10258.1|10266.6|10261.6|10262.9|10257.9|8
1688451600000|2023-07-04 06:20:00|10263.2|10258.2|10264.1|10259.1|10265.6|10260.6|10263.1|10258.1|7
1688451900000|2023-07-04 06:25:00|10263.9|10258.9|10259.4|10254.4|10264.2|10259.2|10259.4|10254.4|13
1688452200000|2023-07-04 06:30:00|10259.2|10254.2|10258.4|10253.4|10259.4|10254.4|10258|10253|9
1688452500000|2023-07-04 06:35:00|10258.2|10253.2|10257.4|10252.4|10258.2|10253.2|10255.8|10250.8|18
1688452800000|2023-07-04 06:40:00|10257.1|10252.1|10255.8|10250.8|10257.6|10252.6|10254.2|10249.2|46
1688453100000|2023-07-04 06:45:00|10255.2|10250.2|10256.8|10251.8|10257.4|10252.4|10254.4|10249.4|9
1688453400000|2023-07-04 06:50:00|10256.6|10251.6|10254.6|10249.6|10258.6|10253.6|10254.6|10249.6|32
1688453700000|2023-07-04 06:55:00|10254.4|10249.4|10253.4|10248.4|10256.4|10251.4|10253.4|10248.4|14
1688454000000|2023-07-04 07:00:00|10253.6|10248.6|10257.7|10252.7|10257.9|10252.9|10253.2|10248.2|40
1688454300000|2023-07-04 07:05:00|10257.5|10252.5|10256.4|10251.4|10257.5|10252.5|10254.5|10249.5|7
1688454600000|2023-07-04 07:10:00|10256.7|10251.7|10256.7|10251.7|10258.4|10253.4|10255.7|10250.7|10
1688454900000|2023-07-04 07:15:00|10256.5|10251.5|10257.1|10252.1|10257.4|10252.4|10256|10251|19
1688455200000|2023-07-04 07:20:00|10257.3|10252.3|10258.7|10253.7|10259.7|10254.7|10257.3|10252.3|16
1688455500000|2023-07-04 07:25:00|10259|10254|10260.2|10255.2|10261.2|10256.2|10258.8|10253.8|7
1688455800000|2023-07-04 07:30:00|10260|10255|10260.5|10255.5|10261|10256|10258.6|10253.6|23
1688456100000|2023-07-04 07:35:00|10260.7|10255.7|10259.9|10254.9|10260.7|10255.7|10258.6|10253.6|5
1688456400000|2023-07-04 07:40:00|10260.2|10255.2|10264.4|10259.4|10267.7|10262.7|10260.2|10255.2|59
1688456700000|2023-07-04 07:45:00|10264.5|10259.5|10262.9|10257.9|10265.3|10260.3|10262.7|10257.7|18
1688457000000|2023-07-04 07:50:00|10263|10258|10262.5|10257.5|10263.4|10258.4|10261.5|10256.5|17
1688457300000|2023-07-04 07:55:00|10262.7|10257.7|10262.7|10257.7|10266.5|10261.5|10262.5|10257.5|9
1688457600000|2023-07-04 08:00:00|10262.5|10257.5|10262.4|10257.4|10263.2|10258.2|10261|10256|9
1688457900000|2023-07-04 08:05:00|10262.5|10257.5|10265.9|10260.9|10265.9|10260.9|10262.2|10257.2|11
1688458200000|2023-07-04 08:10:00|10265.7|10260.7|10263.2|10258.2|10265.9|10260.9|10263|10258|7
1688458500000|2023-07-04 08:15:00|10263|10258|10262.9|10257.9|10264.3|10259.3|10260.9|10255.9|16
1688458800000|2023-07-04 08:20:00|10263.1|10258.1|10264.6|10259.6|10264.6|10259.6|10262.4|10257.4|2
1688459100000|2023-07-04 08:25:00|10264.8|10259.8|10264.9|10259.9|10264.9|10259.9|10262.9|10257.9|13
1688459400000|2023-07-04 08:30:00|10265.1|10260.1|10263.3|10258.3|10267.6|10262.6|10262.3|10257.3|15
1688459700000|2023-07-04 08:35:00|10263.1|10258.1|10264.7|10259.7|10264.7|10259.7|10262|10257|5
1688460000000|2023-07-04 08:40:00|10264.5|10259.5|10266.9|10261.9|10267.3|10262.3|10264.5|10259.5|10
1688460300000|2023-07-04 08:45:00|10266.7|10261.7|10264.5|10259.5|10266.9|10261.9|10263.9|10258.9|11
1688460600000|2023-07-04 08:50:00|10264.4|10259.4|10265.3|10260.3|10265.4|10260.4|10263.7|10258.7|10
1688460900000|2023-07-04 08:55:00|10265.4|10260.4|10265.2|10260.2|10267.6|10262.6|10264.9|10259.9|18
1688461200000|2023-07-04 09:00:00|10265.4|10260.4|10264.2|10259.2|10265.9|10260.9|10263.7|10258.7|16
1688461500000|2023-07-04 09:05:00|10263.9|10258.9|10262.9|10257.9|10266.2|10261.2|10262.7|10257.7|3
1688461800000|2023-07-04 09:10:00|10263.1|10258.1|10261.7|10256.7|10263.4|10258.4|10260.9|10255.9|4
1688462100000|2023-07-04 09:15:00|10261.5|10256.5|10260.4|10255.4|10261.6|10256.6|10259.9|10254.9|12
1688462400000|2023-07-04 09:20:00|10260.2|10255.2|10259|10254|10261.7|10256.7|10259|10254|5
1688462700000|2023-07-04 09:25:00|10258.9|10253.9|10260.5|10255.5|10260.8|10255.8|10258.9|10253.9|9
1688463000000|2023-07-04 09:30:00|10260.7|10255.7|10261|10256|10261.8|10256.8|10259|10254|8
1688463300000|2023-07-04 09:35:00|10260.9|10255.9|10259.2|10254.2|10261.9|10256.9|10259|10254|5
1688463600000|2023-07-04 09:40:00|10259|10254|10260|10255|10261.5|10256.5|10259|10254|9
1688463900000|2023-07-04 09:45:00|10260.2|10255.2|10262.5|10257.5|10263.5|10258.5|10259.7|10254.7|11
1688464200000|2023-07-04 09:50:00|10262.3|10257.3|10261.8|10256.8|10262.5|10257.5|10260.7|10255.7|8
1688464500000|2023-07-04 09:55:00|10262|10257|10262.8|10257.8|10263.2|10258.2|10261.3|10256.3|8
1688464800000|2023-07-04 10:00:00|10262.5|10257.5|10263|10258|10264|10259|10261.8|10256.8|8
1688465100000|2023-07-04 10:05:00|10262.8|10257.8|10260.6|10255.6|10263.5|10258.5|10260.6|10255.6|19
1688465400000|2023-07-04 10:10:00|10260.5|10255.5|10261|10256|10262|10257|10260.1|10255.1|8
1688465700000|2023-07-04 10:15:00|10260.8|10255.8|10260.5|10255.5|10261.7|10256.7|10259.5|10254.5|11
1688466000000|2023-07-04 10:20:00|10260.3|10255.3|10260|10255|10261.8|10256.8|10259.5|10254.5|6
1688466300000|2023-07-04 10:25:00|10260.1|10255.1|10261.5|10256.5|10262.1|10257.1|10260.1|10255.1|33
1688466600000|2023-07-04 10:30:00|10261.3|10256.3|10261.2|10256.2|10261.5|10256.5|10260.3|10255.3|13
1688466900000|2023-07-04 10:35:00|10261.3|10256.3|10260.7|10255.7|10261.9|10256.9|10260.1|10255.1|4
1688467200000|2023-07-04 10:40:00|10260.5|10255.5|10259.4|10254.4|10260.9|10255.9|10258.2|10253.2|24
1688467500000|2023-07-04 10:45:00|10259.2|10254.2|10258|10253|10259.9|10254.9|10257.9|10252.9|9
1688467800000|2023-07-04 10:50:00|10257.9|10252.9|10261.2|10256.2|10261.4|10256.4|10257.9|10252.9|10
1688468100000|2023-07-04 10:55:00|10261.4|10256.4|10263.7|10258.7|10263.9|10258.9|10259.5|10254.5|19
1688468400000|2023-07-04 11:00:00|10263.9|10258.9|10262.7|10257.7|10263.9|10258.9|10262.4|10257.4|13
1688468700000|2023-07-04 11:05:00|10262.4|10257.4|10264.4|10259.4|10264.5|10259.5|10261.7|10256.7|7
1688469000000|2023-07-04 11:10:00|10264.9|10259.9|10265.8|10260.8|10266.4|10261.4|10263.2|10258.2|30
1688469300000|2023-07-04 11:15:00|10266.2|10261.2|10265.8|10260.8|10267.4|10262.4|10265.4|10260.4|20
1688469600000|2023-07-04 11:20:00|10265.4|10260.4|10263.8|10258.8|10266.8|10261.8|10263.3|10258.3|12
1688469900000|2023-07-04 11:25:00|10263.6|10258.6|10261.8|10256.8|10264.8|10259.8|10261.4|10256.4|5
1688470200000|2023-07-04 11:30:00|10261.9|10256.9|10261.3|10256.3|10262.6|10257.6|10260.4|10255.4|5
1688470500000|2023-07-04 11:35:00|10261.4|10256.4|10261.8|10256.8|10262.6|10257.6|10261.1|10256.1|7
1688470800000|2023-07-04 11:40:00|10261.5|10256.5|10259|10254|10261.5|10256.5|10258.6|10253.6|18
1688471100000|2023-07-04 11:45:00|10258.8|10253.8|10258.3|10253.3|10259|10254|10257.2|10252.2|8
1688471400000|2023-07-04 11:50:00|10258.5|10253.5|10259.8|10254.8|10259.8|10254.8|10257.5|10252.5|5
1688471700000|2023-07-04 11:55:00|10260|10255|10260.8|10255.8|10261.1|10256.1|10259.1|10254.1|5
1688472000000|2023-07-04 12:00:00|10260.6|10255.6|10263.5|10258.5|10263.8|10258.8|10260.3|10255.3|18
1688472300000|2023-07-04 12:05:00|10263.3|10258.3|10262.3|10257.3|10263.5|10258.5|10261.8|10256.8|10
1688472600000|2023-07-04 12:10:00|10262.5|10257.5|10259.2|10254.2|10262.5|10257.5|10258.8|10253.8|7
1688472900000|2023-07-04 12:15:00|10259|10254|10261.3|10256.3|10261.3|10256.3|10258.3|10253.3|12
1688473200000|2023-07-04 12:20:00|10261.1|10256.1|10261|10256|10261.8|10256.8|10260.3|10255.3|12
1688473500000|2023-07-04 12:25:00|10261.1|10256.1|10259.3|10254.3|10261.3|10256.3|10259.3|10254.3|8
1688473800000|2023-07-04 12:30:00|10259.1|10254.1|10259.8|10254.8|10260.8|10255.8|10258.7|10253.7|18
1688474100000|2023-07-04 12:35:00|10259.5|10254.5|10259.8|10254.8|10260.8|10255.8|10259.3|10254.3|8
1688474400000|2023-07-04 12:40:00|10259.5|10254.5|10258.8|10253.8|10260|10255|10258.3|10253.3|10
1688474700000|2023-07-04 12:45:00|10259|10254|10258.3|10253.3|10259|10254|10257.8|10252.8|13
1688475000000|2023-07-04 12:50:00|10258.1|10253.1|10257.5|10252.5|10258.3|10253.3|10256.3|10251.3|12
1688475300000|2023-07-04 12:55:00|10257.3|10252.3|10255.3|10250.3|10257.5|10252.5|10254.8|10249.8|15
1688475600000|2023-07-04 13:00:00|10255.5|10250.5|10257.3|10252.3|10257.8|10252.8|10254.8|10249.8|23
1688475900000|2023-07-04 13:05:00|10257.5|10252.5|10259.3|10254.3|10259.5|10254.5|10257.3|10252.3|34
1688476200000|2023-07-04 13:10:00|10259.5|10254.5|10258.3|10253.3|10260.2|10255.2|10258.3|10253.3|6
1688476500000|2023-07-04 13:15:00|10258.4|10253.4|10257.3|10252.3|10258.8|10253.8|10257.3|10252.3|32
1688476800000|2023-07-04 13:20:00|10257.1|10252.1|10257|10252|10257.5|10252.5|10256.1|10251.1|16
1688477100000|2023-07-04 13:25:00|10256.9|10251.9|10256.8|10251.8|10257.3|10252.3|10255.9|10250.9|26
1688477400000|2023-07-04 13:30:00|10256.6|10251.6|10255.5|10250.5|10257.3|10252.3|10255.3|10250.3|25
1688477700000|2023-07-04 13:35:00|10255.3|10250.3|10257.3|10252.3|10257.7|10252.7|10255.3|10250.3|37
1688478000000|2023-07-04 13:40:00|10257.7|10252.7|10256.8|10251.8|10258.3|10253.3|10255.8|10250.8|21
1688478300000|2023-07-04 13:45:00|10257.1|10252.1|10258.6|10253.6|10258.7|10253.7|10256.8|10251.8|13
1688478600000|2023-07-04 13:50:00|10258.5|10253.5|10257.8|10252.8|10259.2|10254.2|10257.1|10252.1|29
1688478900000|2023-07-04 13:55:00|10258|10253|10257.3|10252.3|10258.1|10253.1|10256.6|10251.6|12
1688479200000|2023-07-04 14:00:00|10257.1|10252.1|10257.2|10252.2|10257.8|10252.8|10255.8|10250.8|30
1688479500000|2023-07-04 14:05:00|10257.3|10252.3|10255.8|10250.8|10257.3|10252.3|10254.3|10249.3|80
1688479800000|2023-07-04 14:10:00|10255.6|10250.6|10254.8|10249.8|10255.8|10250.8|10254.3|10249.3|12
1688480100000|2023-07-04 14:15:00|10254.6|10249.6|10254.8|10249.8|10256.1|10251.1|10254.6|10249.6|74
1688480400000|2023-07-04 14:20:00|10254.6|10249.6|10253.8|10248.8|10254.8|10249.8|10252.4|10247.4|118
1688480700000|2023-07-04 14:25:00|10253.5|10248.5|10251.8|10246.8|10253.8|10248.8|10251.3|10246.3|38
1688481000000|2023-07-04 14:30:00|10251.3|10246.3|10253.3|10248.3|10253.3|10248.3|10250.8|10245.8|53
1688481300000|2023-07-04 14:35:00|10253.8|10248.8|10257.6|10252.6|10257.7|10252.7|10253.8|10248.8|45
1688481600000|2023-07-04 14:40:00|10257.8|10252.8|10256.8|10251.8|10258.8|10253.8|10256.3|10251.3|32
1688481900000|2023-07-04 14:45:00|10256.4|10251.4|10256.3|10251.3|10256.9|10251.9|10256.1|10251.1|17
1688482200000|2023-07-04 14:50:00|10256.1|10251.1|10255.8|10250.8|10257.1|10252.1|10254.8|10249.8|13
1688482500000|2023-07-04 14:55:00|10255.9|10250.9|10255.8|10250.8|10258.3|10253.3|10255.8|10250.8|10
1688482800000|2023-07-04 15:00:00|10255.9|10250.9|10257.8|10252.8|10257.8|10252.8|10255.3|10250.3|42
1688483100000|2023-07-04 15:05:00|10257.5|10252.5|10258.3|10253.3|10258.7|10253.7|10256.8|10251.8|19
1688483400000|2023-07-04 15:10:00|10258.1|10253.1|10256.7|10251.7|10259|10254|10256.3|10251.3|12
1688483700000|2023-07-04 15:15:00|10256.8|10251.8|10257.3|10252.3|10257.7|10252.7|10256.3|10251.3|11
1688484000000|2023-07-04 15:20:00|10257.5|10252.5|10259.3|10254.3|10259.8|10254.8|10257.3|10252.3|28
1688484300000|2023-07-04 15:25:00|10259.2|10254.2|10257.7|10252.7|10259.2|10254.2|10256.8|10251.8|10
1688484600000|2023-07-04 15:30:00|10257.8|10252.8|10258.3|10253.3|10258.8|10253.8|10257.3|10252.3|44
1688484900000|2023-07-04 15:35:00|10258.4|10253.4|10257.3|10252.3|10259|10254|10257.1|10252.1|2
1688485200000|2023-07-04 15:40:00|10257.1|10252.1|10256.2|10251.2|10257.8|10252.8|10255.8|10250.8|5
1688485500000|2023-07-04 15:45:00|10256.3|10251.3|10256.5|10251.5|10256.5|10251.5|10255.2|10250.2|20
1688485800000|2023-07-04 15:50:00|10256.7|10251.7|10256.2|10251.2|10257.3|10252.3|10255.3|10250.3|4
1688486100000|2023-07-04 15:55:00|10256.3|10251.3|10255.8|10250.8|10256.8|10251.8|10255.8|10250.8|17
1688486400000|2023-07-04 16:00:00|10255.3|10250.3|10257.8|10252.8|10258|10253|10255.3|10250.3|19
1688486700000|2023-07-04 16:05:00|10257.6|10252.6|10258|10253|10259.3|10254.3|10257.3|10252.3|12
1688487000000|2023-07-04 16:10:00|10258.3|10253.3|10258.7|10253.7|10258.8|10253.8|10257.8|10252.8|7
1688487300000|2023-07-04 16:15:00|10258.8|10253.8|10259.8|10254.8|10260.7|10255.7|10258.3|10253.3|35
1688487600000|2023-07-04 16:20:00|10260.2|10255.2|10261.7|10256.7|10261.7|10256.7|10259.8|10254.8|5
1688487900000|2023-07-04 16:25:00|10261.8|10256.8|10263.3|10258.3|10263.7|10258.7|10261.6|10256.6|8
1688488200000|2023-07-04 16:30:00|10263.2|10258.2|10261.8|10256.8|10263.2|10258.2|10261.3|10256.3|13
1688488500000|2023-07-04 16:35:00|10262.3|10257.3|10263.8|10258.8|10263.8|10258.8|10262.3|10257.3|9
1688488800000|2023-07-04 16:40:00|10264.2|10259.2|10263|10258|10264.2|10259.2|10263|10258|4
1688489100000|2023-07-04 16:45:00|10262.8|10257.8|10261.8|10256.8|10263|10258|10261.8|10256.8|19
1688489400000|2023-07-04 16:50:00|10261.6|10256.6|10262.3|10257.3|10262.6|10257.6|10261.4|10256.4|14
1688489700000|2023-07-04 16:55:00|10262.6|10257.6|10262|10257|10262.6|10257.6|10261|10256|29
1688490000000|2023-07-04 17:00:00|10261.8|10256.8|10261.6|10256.6|10262.8|10257.8|10261.6|10256.6|10
1688490300000|2023-07-04 17:05:00|10261.5|10256.5|10261|10256|10261.5|10256.5|10260.8|10255.8|1
1688490600000|2023-07-04 17:10:00|10260.8|10255.8|10260|10255|10260.8|10255.8|10259.8|10254.8|2
1688490900000|2023-07-04 17:15:00|10259.8|10254.8|10259.8|10254.8|10259.8|10254.8|10259.5|10254.5|0
1688491200000|2023-07-04 17:20:00|10260|10255|10260.3|10255.3|10260.3|10255.3|10260|10255|1
1688491500000|2023-07-04 17:25:00|10260.4|10255.4|10260.5|10255.5|10261|10256|10260.2|10255.2|4
1688491800000|2023-07-04 17:30:00|10260.3|10255.3|10260.8|10255.8|10260.8|10255.8|10260|10255|1
1688492100000|2023-07-04 17:35:00|10261.3|10256.3|10261|10256|10262|10257|10261|10256|1
1688492400000|2023-07-04 17:40:00|10261.3|10256.3|10262.3|10257.3|10262.3|10257.3|10261|10256|0
1688492700000|2023-07-04 17:45:00|10261.8|10256.8|10262.3|10257.3|10262.3|10257.3|10261.8|10256.8|4
1688493000000|2023-07-04 17:50:00|10262.6|10257.6|10262.2|10257.2|10262.8|10257.8|10261.8|10256.8|2
1688493300000|2023-07-04 17:55:00|10262.5|10257.5|10262.6|10257.6|10263.5|10258.5|10262|10257|1
1688493600000|2023-07-04 18:00:00|10262.8|10257.8|10261.6|10256.6|10262.8|10257.8|10261.6|10256.6|3
1688493900000|2023-07-04 18:05:00|10261.8|10256.8|10262|10257|10262|10257|10261.6|10256.6|1
1688494200000|2023-07-04 18:10:00|10262.2|10257.2|10261.5|10256.5|10262.3|10257.3|10261.5|10256.5|2
1688494500000|2023-07-04 18:15:00|10261.8|10256.8|10260.8|10255.8|10261.8|10256.8|10260.6|10255.6|2
1688494800000|2023-07-04 18:20:00|10260.6|10255.6|10260.8|10255.8|10260.8|10255.8|10260.6|10255.6|0
1688495100000|2023-07-04 18:25:00|10260.9|10255.9|10261.5|10256.5|10261.8|10256.8|10260.9|10255.9|6
1688495400000|2023-07-04 18:30:00|10261.8|10256.8|10262.5|10257.5|10262.8|10257.8|10261.8|10256.8|5
1688495700000|2023-07-04 18:35:00|10262.7|10257.7|10264|10259|10264.2|10259.2|10262.7|10257.7|5
1688496000000|2023-07-04 18:40:00|10263.8|10258.8|10263.7|10258.7|10264.2|10259.2|10263.7|10258.7|0
1688496300000|2023-07-04 18:45:00|10263.3|10258.3|10263|10258|10263.3|10258.3|10262.8|10257.8|3
1688496600000|2023-07-04 18:50:00|10262.8|10257.8|10263|10258|10263.1|10258.1|10262.5|10257.5|1
1688496900000|2023-07-04 18:55:00|10263.2|10258.2|10265.2|10260.2|10265.3|10260.3|10263.2|10258.2|41
1688497200000|2023-07-04 19:00:00|10265.3|10260.3|10266.1|10261.1|10266.7|10261.7|10265.1|10260.1|12
1688497500000|2023-07-04 19:05:00|10266.3|10261.3|10267.7|10262.7|10267.7|10262.7|10266.1|10261.1|13
1688497800000|2023-07-04 19:10:00|10267.5|10262.5|10266.2|10261.2|10267.7|10262.7|10265.7|10260.7|8
1688498100000|2023-07-04 19:15:00|10266.3|10261.3|10266.7|10261.7|10266.9|10261.9|10266.2|10261.2|2
1688498400000|2023-07-04 19:20:00|10266.5|10261.5|10266.3|10261.3|10266.7|10261.7|10266.1|10261.1|10
1688498700000|2023-07-04 19:25:00|10267|10262|10267.3|10262.3|10267.3|10262.3|10267|10262|3
1688499000000|2023-07-04 19:30:00|10267.2|10262.2|10266.7|10261.7|10267.2|10262.2|10266.5|10261.5|33
1688499300000|2023-07-04 19:35:00|10266.5|10261.5|10268.3|10263.3|10268.3|10263.3|10266.3|10261.3|7
1688499600000|2023-07-04 19:40:00|10268.2|10263.2|10269.1|10264.1|10269.3|10264.3|10267.7|10262.7|16
1688499900000|2023-07-04 19:45:00|10269.3|10264.3|10268.3|10263.3|10269.3|10264.3|10268.3|10263.3|4
1688500200000|2023-07-04 19:50:00|10268.1|10263.1|10267.2|10262.2|10268.3|10263.3|10267.2|10262.2|1
1688500500000|2023-07-04 19:55:00|10267|10262|10268.5|10263.5|10268.7|10263.7|10266.7|10261.7|9
1688500800000|2023-07-04 20:00:00|10268.7|10263.7|10270|10265|10270|10265|10268.3|10263.3|7
1688501100000|2023-07-04 20:05:00|10269.8|10264.8|10269|10264|10270.5|10265.5|10269|10264|2
1688501400000|2023-07-04 20:10:00|10268.8|10263.8|10268.5|10263.5|10269|10264|10268|10263|1
1688501700000|2023-07-04 20:15:00|10268.1|10263.1|10267.5|10262.5|10268.5|10263.5|10267.5|10262.5|4
1688502000000|2023-07-04 20:20:00|10267.8|10262.8|10268.5|10263.5|10268.5|10263.5|10267.3|10262.3|2
1688502300000|2023-07-04 20:25:00|10268.7|10263.7|10269|10264|10269.1|10264.1|10268.5|10263.5|1
1688502600000|2023-07-04 20:30:00|10268.8|10263.8|10269|10264|10269.2|10264.2|10268.5|10263.5|3
1688502900000|2023-07-04 20:35:00|10269.2|10264.2|10269|10264|10269.5|10264.5|10269|10264|0
1688503200000|2023-07-04 20:40:00|10268.8|10263.8|10270.5|10265.5|10271.5|10266.5|10268.8|10263.8|4
1688503500000|2023-07-04 20:45:00|10270.3|10265.3|10271.9|10266.9|10272.5|10267.5|10269.5|10264.5|0
1688503800000|2023-07-04 20:50:00|10271.8|10266.8|10271.2|10266.2|10271.9|10266.9|10270.2|10265.2|23
1688504100000|2023-07-04 20:55:00|10271.4|10266.4|10271|10264|10272.5|10267.5|10270.5|10264|7
1688515200000|2023-07-05 00:00:00|10269.2|10264.2|10267.6|10262.6|10269.2|10264.2|10266.6|10261.6|20
1688515500000|2023-07-05 00:05:00|10267.4|10262.4|10267.7|10262.7|10267.7|10262.7|10266.4|10261.4|7
1688515800000|2023-07-05 00:10:00|10267.4|10262.4|10268.9|10263.9|10269.6|10264.6|10267.4|10262.4|27
1688516100000|2023-07-05 00:15:00|10269.1|10264.1|10269.4|10264.4|10269.6|10264.6|10268.7|10263.7|11
1688516400000|2023-07-05 00:20:00|10269.6|10264.6|10267.7|10262.7|10269.7|10264.7|10267.4|10262.4|3
1688516700000|2023-07-05 00:25:00|10267.9|10262.9|10267.7|10262.7|10268.4|10263.4|10267.7|10262.7|0
1688517000000|2023-07-05 00:30:00|10267.8|10262.8|10266.9|10261.9|10268.1|10263.1|10266.7|10261.7|8
1688517300000|2023-07-05 00:35:00|10266.7|10261.7|10265.2|10260.2|10266.7|10261.7|10265|10260|6
1688517600000|2023-07-05 00:40:00|10265.4|10260.4|10266.1|10261.1|10266.6|10261.6|10265.2|10260.2|3
1688517900000|2023-07-05 00:45:00|10266.2|10261.2|10266.2|10261.2|10266.6|10261.6|10265.7|10260.7|6
1688518200000|2023-07-05 00:50:00|10266.4|10261.4|10267.2|10262.2|10267.7|10262.7|10265.4|10260.4|3
1688518500000|2023-07-05 00:55:00|10267.4|10262.4|10267.6|10262.6|10268.7|10263.7|10267.4|10262.4|26
1688518800000|2023-07-05 01:00:00|10267.2|10262.2|10270.2|10265.2|10270.2|10265.2|10267.2|10262.2|15
1688519100000|2023-07-05 01:05:00|10270.4|10265.4|10270.9|10265.9|10271.2|10266.2|10270.2|10265.2|6
1688519400000|2023-07-05 01:10:00|10270.7|10265.7|10272.7|10267.7|10273.2|10268.2|10270.7|10265.7|7
1688519700000|2023-07-05 01:15:00|10272.9|10267.9|10270.9|10265.9|10273.2|10268.2|10270.7|10265.7|10
1688520000000|2023-07-05 01:20:00|10270.7|10265.7|10270.4|10265.4|10271.2|10266.2|10269.9|10264.9|0
1688520300000|2023-07-05 01:25:00|10270.2|10265.2|10269.6|10264.6|10271.4|10266.4|10269.6|10264.6|2
1688520600000|2023-07-05 01:30:00|10269.7|10264.7|10270.6|10265.6|10271.1|10266.1|10269.6|10264.6|14
1688520900000|2023-07-05 01:35:00|10270.4|10265.4|10271.3|10266.3|10271.6|10266.6|10269.6|10264.6|6
1688521200000|2023-07-05 01:40:00|10271.6|10266.6|10272.4|10267.4|10273.1|10268.1|10270.7|10265.7|8
1688521500000|2023-07-05 01:45:00|10272.6|10267.6|10274.6|10269.6|10275.3|10270.3|10272.6|10267.6|7
1688521800000|2023-07-05 01:50:00|10274.8|10269.8|10275.6|10270.6|10276.3|10271.3|10274.3|10269.3|11
1688522100000|2023-07-05 01:55:00|10275.9|10270.9|10276.3|10271.3|10276.3|10271.3|10274.7|10269.7|7
1688522400000|2023-07-05 02:00:00|10276.5|10271.5|10276.3|10271.3|10277.6|10272.6|10276.3|10271.3|10
1688522700000|2023-07-05 02:05:00|10276.5|10271.5|10278|10273|10278|10273|10275.9|10270.9|26
1688523000000|2023-07-05 02:10:00|10277.8|10272.8|10276.9|10271.9|10278.1|10273.1|10276.6|10271.6|10
1688523300000|2023-07-05 02:15:00|10277.1|10272.1|10277.1|10272.1|10277.1|10272.1|10275.9|10270.9|6
1688523600000|2023-07-05 02:20:00|10276.9|10271.9|10277.6|10272.6|10278.1|10273.1|10276.9|10271.9|6
1688523900000|2023-07-05 02:25:00|10277.4|10272.4|10277.6|10272.6|10277.9|10272.9|10277.1|10272.1|8
1688524200000|2023-07-05 02:30:00|10277.4|10272.4|10276.6|10271.6|10277.9|10272.9|10276.1|10271.1|5
1688524500000|2023-07-05 02:35:00|10276.4|10271.4|10276.9|10271.9|10277.1|10272.1|10276.4|10271.4|2
1688524800000|2023-07-05 02:40:00|10276.7|10271.7|10276.9|10271.9|10277.1|10272.1|10276.1|10271.1|0
1688525100000|2023-07-05 02:45:00|10276.6|10271.6|10276.9|10271.9|10277.1|10272.1|10276.3|10271.3|0
1688525400000|2023-07-05 02:50:00|10276.6|10271.6|10276.1|10271.1|10276.9|10271.9|10276.1|10271.1|0
1688525700000|2023-07-05 02:55:00|10275.9|10270.9|10274.9|10269.9|10276.1|10271.1|10274.7|10269.7|3
1688526000000|2023-07-05 03:00:00|10274.6|10269.6|10274.9|10269.9|10275.1|10270.1|10274.6|10269.6|0
1688526300000|2023-07-05 03:05:00|10274.6|10269.6|10275.1|10270.1|10275.1|10270.1|10274.6|10269.6|0
1688526600000|2023-07-05 03:10:00|10274.9|10269.9|10275.6|10270.6|10276.6|10271.6|10274.9|10269.9|1
1688526900000|2023-07-05 03:15:00|10275.4|10270.4|10275.1|10270.1|10275.6|10270.6|10274.6|10269.6|0
1688527200000|2023-07-05 03:20:00|10275.3|10270.3|10277.1|10272.1|10277.1|10272.1|10275.1|10270.1|0
1688527500000|2023-07-05 03:25:00|10277.3|10272.3|10276.9|10271.9|10277.9|10272.9|10276.7|10271.7|2
1688527800000|2023-07-05 03:30:00|10277.1|10272.1|10275.9|10270.9|10277.1|10272.1|10275.9|10270.9|4
1688528100000|2023-07-05 03:35:00|10276.1|10271.1|10275.1|10270.1|10276.1|10271.1|10274.6|10269.6|1
1688528400000|2023-07-05 03:40:00|10274.9|10269.9|10275.1|10270.1|10275.3|10270.3|10274.6|10269.6|1
1688528700000|2023-07-05 03:45:00|10274.9|10269.9|10275.1|10270.1|10275.1|10270.1|10274.2|10269.2|1
1688529000000|2023-07-05 03:50:00|10274.9|10269.9|10274.9|10269.9|10275.6|10270.6|10274.6|10269.6|0
1688529300000|2023-07-05 03:55:00|10274.7|10269.7|10275.3|10270.3|10275.6|10270.6|10274.6|10269.6|1
1688529600000|2023-07-05 04:00:00|10275.5|10270.5|10275.9|10270.9|10276.1|10271.1|10275.4|10270.4|0
1688529900000|2023-07-05 04:05:00|10276.1|10271.1|10275.9|10270.9|10276.6|10271.6|10275.6|10270.6|1
1688530200000|2023-07-05 04:10:00|10275.7|10270.7|10275.3|10270.3|10276.1|10271.1|10275.1|10270.1|2
1688530500000|2023-07-05 04:15:00|10275.1|10270.1|10275.9|10270.9|10276.1|10271.1|10275.1|10270.1|9
1688530800000|2023-07-05 04:20:00|10276.1|10271.1|10275.6|10270.6|10276.6|10271.6|10275.6|10270.6|9
1688531100000|2023-07-05 04:25:00|10275.4|10270.4|10275.6|10270.6|10276.1|10271.1|10275.1|10270.1|6
1688531400000|2023-07-05 04:30:00|10276|10271|10277.1|10272.1|10277.1|10272.1|10275.8|10270.8|9
1688531700000|2023-07-05 04:35:00|10276.9|10271.9|10276.3|10271.3|10276.9|10271.9|10276.3|10271.3|2
1688532000000|2023-07-05 04:40:00|10276.5|10271.5|10276.1|10271.1|10277.5|10272.5|10276.1|10271.1|10
1688532300000|2023-07-05 04:45:00|10276.3|10271.3|10276.3|10271.3|10276.6|10271.6|10276.1|10271.1|13
1688532600000|2023-07-05 04:50:00|10276.6|10271.6|10277|10272|10277.1|10272.1|10276.1|10271.1|1
1688532900000|2023-07-05 04:55:00|10277.1|10272.1|10276.9|10271.9|10277.1|10272.1|10276.7|10271.7|4
1688533200000|2023-07-05 05:00:00|10276.7|10271.7|10281.1|10276.1|10282.5|10277.5|10276.7|10271.7|81
1688533500000|2023-07-05 05:05:00|10281.3|10276.3|10282.5|10277.5|10283.1|10278.1|10280.6|10275.6|32
1688533800000|2023-07-05 05:10:00|10282.7|10277.7|10282.3|10277.3|10283.5|10278.5|10281.8|10276.8|10
1688534100000|2023-07-05 05:15:00|10282.5|10277.5|10282.7|10277.7|10283.5|10278.5|10282.5|10277.5|61
1688534400000|2023-07-05 05:20:00|10282.5|10277.5|10281.3|10276.3|10282.7|10277.7|10280.8|10275.8|4
1688534700000|2023-07-05 05:25:00|10281.1|10276.1|10278.3|10273.3|10281.3|10276.3|10277.9|10272.9|45
1688535000000|2023-07-05 05:30:00|10278.6|10273.6|10275.8|10270.8|10279.1|10274.1|10275.6|10270.6|22
1688535300000|2023-07-05 05:35:00|10275.6|10270.6|10276.1|10271.1|10276.5|10271.5|10275.1|10270.1|16
1688535600000|2023-07-05 05:40:00|10276.3|10271.3|10275.6|10270.6|10277.1|10272.1|10275.1|10270.1|14
1688535900000|2023-07-05 05:45:00|10275.8|10270.8|10274.1|10269.1|10276.1|10271.1|10274.1|10269.1|21
1688536200000|2023-07-05 05:50:00|10274.3|10269.3|10275.5|10270.5|10275.5|10270.5|10273.5|10268.5|12
1688536500000|2023-07-05 05:55:00|10275.6|10270.6|10274.5|10269.5|10275.7|10270.7|10272.6|10267.6|23
1688536800000|2023-07-05 06:00:00|10274.3|10269.3|10276.2|10271.2|10276.5|10271.5|10272.1|10267.1|38
1688537100000|2023-07-05 06:05:00|10276.3|10271.3|10275.7|10270.7|10277|10272|10275.2|10270.2|4
1688537400000|2023-07-05 06:10:00|10275.5|10270.5|10276.3|10271.3|10278.1|10273.1|10275.5|10270.5|19
1688537700000|2023-07-05 06:15:00|10276.5|10271.5|10278.5|10273.5|10278.7|10273.7|10275.6|10270.6|28
1688538000000|2023-07-05 06:20:00|10278.7|10273.7|10279.3|10274.3|10279.5|10274.5|10277.5|10272.5|24
1688538300000|2023-07-05 06:25:00|10279.5|10274.5|10280.6|10275.6|10281.5|10276.5|10279.5|10274.5|42
1688538600000|2023-07-05 06:30:00|10280.5|10275.5|10279.8|10274.8|10282.8|10277.8|10279.6|10274.6|37
1688538900000|2023-07-05 06:35:00|10280.1|10275.1|10280.8|10275.8|10281|10276|10277.1|10272.1|32
1688539200000|2023-07-05 06:40:00|10280.6|10275.6|10276.8|10271.8|10280.8|10275.8|10276.5|10271.5|12
1688539500000|2023-07-05 06:45:00|10276.6|10271.6|10273|10268|10277.1|10272.1|10271.4|10266.4|66
1688539800000|2023-07-05 06:50:00|10272.8|10267.8|10275|10270|10275|10270|10272.5|10267.5|30
1688540100000|2023-07-05 06:55:00|10274.8|10269.8|10276.2|10271.2|10276.4|10271.4|10274.1|10269.1|18
1688540400000|2023-07-05 07:00:00|10276|10271|10274|10269|10277|10272|10273.4|10268.4|40
1688540700000|2023-07-05 07:05:00|10274.4|10269.4|10268|10263|10274.5|10269.5|10267.5|10262.5|39
1688541000000|2023-07-05 07:10:00|10267.7|10262.7|10263|10258|10267.7|10262.7|10261.9|10256.9|102
1688541300000|2023-07-05 07:15:00|10263.2|10258.2|10260|10255|10264.7|10259.7|10258.4|10253.4|117
1688541600000|2023-07-05 07:20:00|10260.2|10255.2|10262.4|10257.4|10264.4|10259.4|10260.2|10255.2|76
1688541900000|2023-07-05 07:25:00|10262.2|10257.2|10265|10260|10266|10261|10262.2|10257.2|49
1688542200000|2023-07-05 07:30:00|10265.2|10260.2|10263.9|10258.9|10266.9|10261.9|10263.7|10258.7|27
1688542500000|2023-07-05 07:35:00|10264|10259|10264.6|10259.6|10266|10261|10263.2|10258.2|40
1688542800000|2023-07-05 07:40:00|10264.4|10259.4|10265.8|10260.8|10267.7|10262.7|10264|10259|20
1688543100000|2023-07-05 07:45:00|10266.3|10261.3|10271.1|10266.1|10272|10267|10266.3|10261.3|46
1688543400000|2023-07-05 07:50:00|10271|10266|10270.3|10265.3|10272.2|10267.2|10269.5|10264.5|17
1688543700000|2023-07-05 07:55:00|10270.6|10265.6|10271.8|10266.8|10272.4|10267.4|10268|10263|21
1688544000000|2023-07-05 08:00:00|10272|10267|10274.5|10269.5|10275.9|10270.9|10271.6|10266.6|28
1688544300000|2023-07-05 08:05:00|10274.3|10269.3|10280.3|10275.3|10283.7|10278.7|10273.6|10268.6|136
1688544600000|2023-07-05 08:10:00|10280.5|10275.5|10278.5|10273.5|10280.7|10275.7|10278.4|10273.4|30
1688544900000|2023-07-05 08:15:00|10278.7|10273.7|10278.9|10273.9|10280.1|10275.1|10277.5|10272.5|27
1688545200000|2023-07-05 08:20:00|10278.7|10273.7|10277.4|10272.4|10279.8|10274.8|10274.4|10269.4|101
1688545500000|2023-07-05 08:25:00|10277.1|10272.1|10277.4|10272.4|10279.1|10274.1|10276.4|10271.4|18
1688545800000|2023-07-05 08:30:00|10277.8|10272.8|10277.7|10272.7|10279.8|10274.8|10276.1|10271.1|28
1688546100000|2023-07-05 08:35:00|10277.4|10272.4|10273.7|10268.7|10278.7|10273.7|10271.7|10266.7|33
1688546400000|2023-07-05 08:40:00|10273.5|10268.5|10268.1|10263.1|10274.1|10269.1|10267.7|10262.7|166
1688546700000|2023-07-05 08:45:00|10268.4|10263.4|10268.9|10263.9|10269.6|10264.6|10267|10262|24
1688547000000|2023-07-05 08:50:00|10268.8|10263.8|10268.7|10263.7|10269.4|10264.4|10267|10262|19
1688547300000|2023-07-05 08:55:00|10268.9|10263.9|10272.5|10267.5|10272.5|10267.5|10267.9|10262.9|28
1688547600000|2023-07-05 09:00:00|10271.8|10266.8|10271.1|10266.1|10273|10268|10269.9|10264.9|40
1688547900000|2023-07-05 09:05:00|10270.9|10265.9|10272.9|10267.9|10273.4|10268.4|10268.1|10263.1|13
1688548200000|2023-07-05 09:10:00|10272.7|10267.7|10275.2|10270.2|10275.5|10270.5|10270.7|10265.7|15
1688548500000|2023-07-05 09:15:00|10275.5|10270.5|10275.3|10270.3|10279.5|10274.5|10274.9|10269.9|63
1688548800000|2023-07-05 09:20:00|10275.1|10270.1|10269.1|10264.1|10275.4|10270.4|10268.4|10263.4|43
1688549100000|2023-07-05 09:25:00|10269.3|10264.3|10270.5|10265.5|10270.9|10265.9|10268.9|10263.9|24
1688549400000|2023-07-05 09:30:00|10270.4|10265.4|10271.6|10266.6|10272.8|10267.8|10270.4|10265.4|19
1688549700000|2023-07-05 09:35:00|10271.4|10266.4|10269.5|10264.5|10272.1|10267.1|10269.1|10264.1|15
1688550000000|2023-07-05 09:40:00|10269.7|10264.7|10268.1|10263.1|10269.7|10264.7|10266.7|10261.7|17
1688550300000|2023-07-05 09:45:00|10268.4|10263.4|10271.4|10266.4|10271.4|10266.4|10266.6|10261.6|8
1688550600000|2023-07-05 09:50:00|10271.5|10266.5|10270.1|10265.1|10271.5|10266.5|10267.9|10262.9|17
1688550900000|2023-07-05 09:55:00|10269.9|10264.9|10267.5|10262.5|10270.7|10265.7|10266.7|10261.7|10
1688551200000|2023-07-05 10:00:00|10267.7|10262.7|10268.9|10263.9|10269.7|10264.7|10266.9|10261.9|18
1688551500000|2023-07-05 10:05:00|10268.7|10263.7|10271.2|10266.2|10271.7|10266.7|10268.7|10263.7|13
1688551800000|2023-07-05 10:10:00|10271|10266|10273.2|10268.2|10274.5|10269.5|10271|10266|17
1688552100000|2023-07-05 10:15:00|10273.1|10268.1|10273.3|10268.3|10274.5|10269.5|10271.7|10266.7|10
1688552400000|2023-07-05 10:20:00|10273.2|10268.2|10273.7|10268.7|10273.9|10268.9|10272.5|10267.5|2
1688552700000|2023-07-05 10:25:00|10273.5|10268.5|10275.7|10270.7|10276.4|10271.4|10273.5|10268.5|17
1688553000000|2023-07-05 10:30:00|10275.9|10270.9|10274.6|10269.6|10276.6|10271.6|10274.5|10269.5|10
1688553300000|2023-07-05 10:35:00|10274.9|10269.9|10276.5|10271.5|10276.5|10271.5|10273.5|10268.5|18
1688553600000|2023-07-05 10:40:00|10276.9|10271.9|10276.9|10271.9|10277.9|10272.9|10274.9|10269.9|10
1688553900000|2023-07-05 10:45:00|10277.1|10272.1|10278.4|10273.4|10279.9|10274.9|10276.9|10271.9|10
1688554200000|2023-07-05 10:50:00|10278.1|10273.1|10278.9|10273.9|10279.5|10274.5|10277.9|10272.9|9
1688554500000|2023-07-05 10:55:00|10278.7|10273.7|10279.6|10274.6|10280.4|10275.4|10278.7|10273.7|8
1688554800000|2023-07-05 11:00:00|10279.7|10274.7|10277.7|10272.7|10279.9|10274.9|10277|10272|13
1688555100000|2023-07-05 11:05:00|10277.9|10272.9|10278.9|10273.9|10279.9|10274.9|10277.8|10272.8|10
1688555400000|2023-07-05 11:10:00|10278.7|10273.7|10278.6|10273.6|10279.1|10274.1|10277.5|10272.5|4
1688555700000|2023-07-05 11:15:00|10278.8|10273.8|10278.1|10273.1|10279.5|10274.5|10277.3|10272.3|8
1688556000000|2023-07-05 11:20:00|10278.2|10273.2|10279.7|10274.7|10281.1|10276.1|10278.2|10273.2|10
1688556300000|2023-07-05 11:25:00|10279.9|10274.9|10280.7|10275.7|10281.5|10276.5|10279.7|10274.7|4
1688556600000|2023-07-05 11:30:00|10280.9|10275.9|10280.5|10275.5|10281.3|10276.3|10279.7|10274.7|10
1688556900000|2023-07-05 11:35:00|10280.3|10275.3|10281.5|10276.5|10282.9|10277.9|10280.3|10275.3|19
1688557200000|2023-07-05 11:40:00|10281.2|10276.2|10277.6|10272.6|10281.9|10276.9|10277.5|10272.5|7
1688557500000|2023-07-05 11:45:00|10277.8|10272.8|10279.2|10274.2|10280.9|10275.9|10277.5|10272.5|13
1688557800000|2023-07-05 11:50:00|10279.1|10274.1|10278.7|10273.7|10279.9|10274.9|10277.9|10272.9|10
1688558100000|2023-07-05 11:55:00|10278.9|10273.9|10280.2|10275.2|10280.2|10275.2|10278.6|10273.6|8
1688558400000|2023-07-05 12:00:00|10280|10275|10282.7|10277.7|10283.4|10278.4|10279.4|10274.4|35
1688558700000|2023-07-05 12:05:00|10282.6|10277.6|10281.4|10276.4|10282.9|10277.9|10280.5|10275.5|75
1688559000000|2023-07-05 12:10:00|10281.2|10276.2|10281|10276|10283.4|10278.4|10281|10276|19
1688559300000|2023-07-05 12:15:00|10280.9|10275.9|10278.4|10273.4|10281|10276|10278|10273|46
1688559600000|2023-07-05 12:20:00|10278.2|10273.2|10277.8|10272.8|10279.4|10274.4|10276|10271|53
1688559900000|2023-07-05 12:25:00|10277.9|10272.9|10275.6|10270.6|10277.9|10272.9|10274.4|10269.4|53
1688560200000|2023-07-05 12:30:00|10275.8|10270.8|10272.8|10267.8|10277.4|10272.4|10272.6|10267.6|47
1688560500000|2023-07-05 12:35:00|10272.9|10267.9|10273|10268|10274.2|10269.2|10271|10266|31
1688560800000|2023-07-05 12:40:00|10272.9|10267.9|10266|10261|10273.4|10268.4|10266|10261|40
1688561100000|2023-07-05 12:45:00|10266.2|10261.2|10265.9|10260.9|10267.4|10262.4|10265.2|10260.2|96
1688561400000|2023-07-05 12:50:00|10265.6|10260.6|10264.6|10259.6|10267.3|10262.3|10263.4|10258.4|45
1688561700000|2023-07-05 12:55:00|10264.9|10259.9|10268.9|10263.9|10269.9|10264.9|10264.4|10259.4|143
1688562000000|2023-07-05 13:00:00|10268.7|10263.7|10267.4|10262.4|10269.3|10264.3|10265.4|10260.4|68
1688562300000|2023-07-05 13:05:00|10267.3|10262.3|10266.9|10261.9|10269.1|10264.1|10265.9|10260.9|22
1688562600000|2023-07-05 13:10:00|10266.7|10261.7|10264.4|10259.4|10267.1|10262.1|10261.4|10256.4|33
1688562900000|2023-07-05 13:15:00|10264.6|10259.6|10263.3|10258.3|10265.4|10260.4|10260.9|10255.9|37
1688563200000|2023-07-05 13:20:00|10263.1|10258.1|10260.9|10255.9|10263.3|10258.3|10258.3|10253.3|42
1688563500000|2023-07-05 13:25:00|10261.3|10256.3|10262.2|10257.2|10262.4|10257.4|10259.5|10254.5|24
1688563800000|2023-07-05 13:30:00|10262.1|10257.1|10260.6|10255.6|10264.2|10259.2|10259.9|10254.9|66
1688564100000|2023-07-05 13:35:00|10260.9|10255.9|10259.9|10254.9|10263.6|10258.6|10259.2|10254.2|63
1688564400000|2023-07-05 13:40:00|10260.1|10255.1|10266.4|10261.4|10266.4|10261.4|10260.1|10255.1|93
1688564700000|2023-07-05 13:45:00|10266.2|10261.2|10268.4|10263.4|10269.8|10264.8|10265.7|10260.7|106
1688565000000|2023-07-05 13:50:00|10268.6|10263.6|10265.8|10260.8|10269.9|10264.9|10264|10259|37
1688565300000|2023-07-05 13:55:00|10265.9|10260.9|10265.2|10260.2|10270.1|10265.1|10261.2|10256.2|54
1688565600000|2023-07-05 14:00:00|10261.2|10256.2|10267.3|10262.3|10268.4|10263.4|10259.6|10254.6|124
1688565900000|2023-07-05 14:05:00|10267.4|10262.4|10267.9|10262.9|10268.1|10263.1|10265.4|10260.4|84
1688566200000|2023-07-05 14:10:00|10267.7|10262.7|10269.5|10264.5|10272.9|10267.9|10266.7|10261.7|45
1688566500000|2023-07-05 14:15:00|10269.7|10264.7|10267.7|10262.7|10269.9|10264.9|10264.7|10259.7|95
1688566800000|2023-07-05 14:20:00|10267.9|10262.9|10271.7|10266.7|10271.9|10266.9|10266.5|10261.5|71
1688567100000|2023-07-05 14:25:00|10271.9|10266.9|10273.7|10268.7|10275.7|10270.7|10271.5|10266.5|100
1688567400000|2023-07-05 14:30:00|10273.9|10268.9|10274.4|10269.4|10277|10272|10273.5|10268.5|62
1688567700000|2023-07-05 14:35:00|10274.6|10269.6|10277.5|10272.5|10279.4|10274.4|10273.9|10268.9|90
1688568000000|2023-07-05 14:40:00|10277.7|10272.7|10282.9|10277.9|10284.4|10279.4|10277.5|10272.5|124
1688568300000|2023-07-05 14:45:00|10283.3|10278.3|10286.4|10281.4|10286.9|10281.9|10282.5|10277.5|120
1688568600000|2023-07-05 14:50:00|10286.5|10281.5|10284.5|10279.5|10286.9|10281.9|10282.9|10277.9|74
1688568900000|2023-07-05 14:55:00|10284.7|10279.7|10280.3|10275.3|10284.9|10279.9|10279.5|10274.5|151
1688569200000|2023-07-05 15:00:00|10280.2|10275.2|10283.1|10278.1|10283.3|10278.3|10279.4|10274.4|101
1688569500000|2023-07-05 15:05:00|10283.3|10278.3|10283.8|10278.8|10284.9|10279.9|10282.5|10277.5|60
1688569800000|2023-07-05 15:10:00|10284|10279|10280.9|10275.9|10284.7|10279.7|10280.9|10275.9|53
1688570100000|2023-07-05 15:15:00|10280.7|10275.7|10278.9|10273.9|10282.1|10277.1|10278.5|10273.5|55
1688570400000|2023-07-05 15:20:00|10278.7|10273.7|10278.4|10273.4|10280.1|10275.1|10277.8|10272.8|32
1688570700000|2023-07-05 15:25:00|10278.6|10273.6|10280.4|10275.4|10280.4|10275.4|10278.4|10273.4|28
1688571000000|2023-07-05 15:30:00|10279.9|10274.9|10277.6|10272.6|10280.9|10275.9|10277.2|10272.2|30
1688571300000|2023-07-05 15:35:00|10277.4|10272.4|10281.1|10276.1|10281.4|10276.4|10277.4|10272.4|18
1688571600000|2023-07-05 15:40:00|10281.2|10276.2|10285.6|10280.6|10286.7|10281.7|10280.9|10275.9|115
1688571900000|2023-07-05 15:45:00|10285.9|10280.9|10286.9|10281.9|10286.9|10281.9|10284.9|10279.9|38
1688572200000|2023-07-05 15:50:00|10286.6|10281.6|10287.6|10282.6|10288.3|10283.3|10286|10281|75
1688572500000|2023-07-05 15:55:00|10287.3|10282.3|10286.6|10281.6|10288.3|10283.3|10284.4|10279.4|34
1688572800000|2023-07-05 16:00:00|10286.8|10281.8|10289.4|10284.4|10290.8|10285.8|10286.5|10281.5|96
1688573100000|2023-07-05 16:05:00|10289.2|10284.2|10288.7|10283.7|10291.3|10286.3|10288.6|10283.6|27
1688573400000|2023-07-05 16:10:00|10288.9|10283.9|10289.3|10284.3|10290.4|10285.4|10288.4|10283.4|22
1688573700000|2023-07-05 16:15:00|10289.4|10284.4|10290.3|10285.3|10290.6|10285.6|10288.6|10283.6|20
1688574000000|2023-07-05 16:20:00|10290.4|10285.4|10287.4|10282.4|10291.1|10286.1|10287.2|10282.2|38
1688574300000|2023-07-05 16:25:00|10287.8|10282.8|10287.4|10282.4|10289.6|10284.6|10286.8|10281.8|78
1688574600000|2023-07-05 16:30:00|10287.3|10282.3|10287.9|10282.9|10288.9|10283.9|10287.3|10282.3|70
1688574900000|2023-07-05 16:35:00|10287.7|10282.7|10288.4|10283.4|10288.9|10283.9|10286.4|10281.4|46
1688575200000|2023-07-05 16:40:00|10288.6|10283.6|10289.4|10284.4|10289.6|10284.6|10288.4|10283.4|22
1688575500000|2023-07-05 16:45:00|10289.3|10284.3|10287.8|10282.8|10289.9|10284.9|10287.1|10282.1|30
1688575800000|2023-07-05 16:50:00|10288.3|10283.3|10290.3|10285.3|10290.8|10285.8|10287.8|10282.8|22
1688576100000|2023-07-05 16:55:00|10290.4|10285.4|10290.8|10285.8|10291.8|10286.8|10289.4|10284.4|22
1688576400000|2023-07-05 17:00:00|10291.3|10286.3|10291.6|10286.6|10292.6|10287.6|10290.4|10285.4|30
1688576700000|2023-07-05 17:05:00|10291.8|10286.8|10290.4|10285.4|10291.8|10286.8|10289.4|10284.4|8
1688577000000|2023-07-05 17:10:00|10290.6|10285.6|10289.4|10284.4|10290.6|10285.6|10288.8|10283.8|15
1688577300000|2023-07-05 17:15:00|10289.6|10284.6|10289.1|10284.1|10289.8|10284.8|10288.6|10283.6|17
1688577600000|2023-07-05 17:20:00|10289|10284|10288.2|10283.2|10289|10284|10287.4|10282.4|19
1688577900000|2023-07-05 17:25:00|10288|10283|10289.8|10284.8|10290.6|10285.6|10287.8|10282.8|20
1688578200000|2023-07-05 17:30:00|10290|10285|10290.6|10285.6|10290.8|10285.8|10289.4|10284.4|18
1688578500000|2023-07-05 17:35:00|10290.8|10285.8|10291|10286|10291|10286|10290.1|10285.1|12
1688578800000|2023-07-05 17:40:00|10290.8|10285.8|10291.8|10286.8|10291.8|10286.8|10290.8|10285.8|44
1688579100000|2023-07-05 17:45:00|10291.4|10286.4|10290.8|10285.8|10291.8|10286.8|10290.4|10285.4|24
1688579400000|2023-07-05 17:50:00|10291|10286|10291.8|10286.8|10292.3|10287.3|10290.8|10285.8|50
1688579700000|2023-07-05 17:55:00|10291.7|10286.7|10291.6|10286.6|10292.9|10287.9|10291.1|10286.1|30
1688580000000|2023-07-05 18:00:00|10291.8|10286.8|10287.7|10282.7|10292.4|10287.4|10286.3|10281.3|44
1688580300000|2023-07-05 18:05:00|10288|10283|10288.6|10283.6|10291.7|10286.7|10287.7|10282.7|54
1688580600000|2023-07-05 18:10:00|10288.8|10283.8|10291.7|10286.7|10292|10287|10288.3|10283.3|30
1688580900000|2023-07-05 18:15:00|10291.8|10286.8|10296.8|10291.8|10297.3|10292.3|10291.8|10286.8|61
1688581200000|2023-07-05 18:20:00|10296.7|10291.7|10298|10293|10299.3|10294.3|10296.7|10291.7|68
1688581500000|2023-07-05 18:25:00|10298.2|10293.2|10297.7|10292.7|10298.4|10293.4|10296.2|10291.2|21
1688581800000|2023-07-05 18:30:00|10297.8|10292.8|10300.6|10295.6|10300.6|10295.6|10297.7|10292.7|90
1688582100000|2023-07-05 18:35:00|10300.7|10295.7|10300|10295|10301.2|10296.2|10299|10294|21
1688582400000|2023-07-05 18:40:00|10299.7|10294.7|10296.5|10291.5|10300.3|10295.3|10296.5|10291.5|82
1688582700000|2023-07-05 18:45:00|10296.7|10291.7|10295.2|10290.2|10296.7|10291.7|10295.2|10290.2|39
1688583000000|2023-07-05 18:50:00|10295.4|10290.4|10297.1|10292.1|10297.4|10292.4|10294.7|10289.7|68
1688583300000|2023-07-05 18:55:00|10297.2|10292.2|10299.4|10294.4|10299.6|10294.6|10297|10292|182
1688583600000|2023-07-05 19:00:00|10299.6|10294.6|10299.6|10294.6|10300.2|10295.2|10299|10294|107
1688583900000|2023-07-05 19:05:00|10299.5|10294.5|10299.2|10294.2|10300.2|10295.2|10298.9|10293.9|123
1688584200000|2023-07-05 19:10:00|10299.4|10294.4|10298.6|10293.6|10299.6|10294.6|10298.1|10293.1|82
1688584500000|2023-07-05 19:15:00|10298.8|10293.8|10299.1|10294.1|10299.2|10294.2|10297.6|10292.6|96
1688584800000|2023-07-05 19:20:00|10299.6|10294.6|10299.2|10294.2|10300.2|10295.2|10298.6|10293.6|56
1688585100000|2023-07-05 19:25:00|10299.4|10294.4|10300.2|10295.2|10300.6|10295.6|10299.2|10294.2|45
1688585400000|2023-07-05 19:30:00|10300.1|10295.1|10298.6|10293.6|10300.1|10295.1|10298|10293|52
1688585700000|2023-07-05 19:35:00|10298.2|10293.2|10297.6|10292.6|10299.1|10294.1|10297.6|10292.6|42
1688586000000|2023-07-05 19:40:00|10297.9|10292.9|10298.5|10293.5|10298.6|10293.6|10297.6|10292.6|58
1688586300000|2023-07-05 19:45:00|10298.6|10293.6|10297.6|10292.6|10299.1|10294.1|10297.6|10292.6|48
1688586600000|2023-07-05 19:50:00|10297.2|10292.2|10299.1|10294.1|10299.3|10294.3|10297.1|10292.1|52
1688586900000|2023-07-05 19:55:00|10299.3|10294.3|10299.1|10294.1|10299.5|10294.5|10298.1|10293.1|72
1688587200000|2023-07-05 20:00:00|10298.8|10293.8|10299.5|10294.5|10299.6|10294.6|10298.5|10293.5|30
1688587500000|2023-07-05 20:05:00|10299.6|10294.6|10298.6|10293.6|10299.8|10294.8|10298.6|10293.6|2
1688587800000|2023-07-05 20:10:00|10298.8|10293.8|10298.6|10293.6|10298.8|10293.8|10298.1|10293.1|3
1688588100000|2023-07-05 20:15:00|10298.8|10293.8|10300.1|10295.1|10300.3|10295.3|10298.6|10293.6|2
1688588400000|2023-07-05 20:20:00|10299.7|10294.7|10299.3|10294.3|10300.3|10295.3|10299.1|10294.1|5
1688588700000|2023-07-05 20:25:00|10299.1|10294.1|10299.1|10294.1|10299.5|10294.5|10298.6|10293.6|6
1688589000000|2023-07-05 20:30:00|10299.3|10294.3|10299.6|10294.6|10299.7|10294.7|10299|10294|10
1688589300000|2023-07-05 20:35:00|10299.2|10294.2|10299.3|10294.3|10299.6|10294.6|10299.2|10294.2|7
1688589600000|2023-07-05 20:40:00|10299.5|10294.5|10299.8|10294.8|10299.8|10294.8|10299.3|10294.3|1
1688589900000|2023-07-05 20:45:00|10300.1|10295.1|10299.6|10294.6|10300.1|10295.1|10299.6|10294.6|7
1688590200000|2023-07-05 20:50:00|10299.8|10294.8|10299.4|10294.4|10300.1|10295.1|10299.1|10294.1|7
1688590500000|2023-07-05 20:55:00|10299.2|10294.2|10298.4|10291.4|10299.7|10294.7|10298.4|10291.4|10
1688601600000|2023-07-06 00:00:00|10298.2|10293.2|10299.9|10294.9|10302.3|10297.3|10297.8|10292.8|46
1688601900000|2023-07-06 00:05:00|10300.1|10295.1|10300.8|10295.8|10300.9|10295.9|10299.3|10294.3|39
1688602200000|2023-07-06 00:10:00|10300.6|10295.6|10299.3|10294.3|10300.9|10295.9|10298.1|10293.1|33
1688602500000|2023-07-06 00:15:00|10299.1|10294.1|10297.8|10292.8|10299.6|10294.6|10297.7|10292.7|5
1688602800000|2023-07-06 00:20:00|10297.9|10292.9|10299.8|10294.8|10299.8|10294.8|10297.3|10292.3|3
1688603100000|2023-07-06 00:25:00|10299.9|10294.9|10299.9|10294.9|10300.1|10295.1|10298.9|10293.9|0
1688603400000|2023-07-06 00:30:00|10300.1|10295.1|10298.9|10293.9|10300.3|10295.3|10298.9|10293.9|2
1688603700000|2023-07-06 00:35:00|10298.7|10293.7|10299.9|10294.9|10300.1|10295.1|10298.7|10293.7|12
1688604000000|2023-07-06 00:40:00|10300.1|10295.1|10300.5|10295.5|10300.8|10295.8|10299.5|10294.5|5
1688604300000|2023-07-06 00:45:00|10300.7|10295.7|10300|10295|10301.4|10296.4|10299.9|10294.9|22
1688604600000|2023-07-06 00:50:00|10299.9|10294.9|10302.4|10297.4|10302.4|10297.4|10299.7|10294.7|12
1688604900000|2023-07-06 00:55:00|10302.2|10297.2|10300.9|10295.9|10303.5|10298.5|10300.6|10295.6|58
1688605200000|2023-07-06 01:00:00|10301.1|10296.1|10302.9|10297.9|10303.2|10298.2|10300.6|10295.6|9
1688605500000|2023-07-06 01:05:00|10303.1|10298.1|10302.9|10297.9|10303.5|10298.5|10302|10297|4
1688605800000|2023-07-06 01:10:00|10302.7|10297.7|10303|10298|10303.5|10298.5|10302.7|10297.7|8
1688606100000|2023-07-06 01:15:00|10302.8|10297.8|10304.7|10299.7|10304.9|10299.9|10302.6|10297.6|12
1688606400000|2023-07-06 01:20:00|10304.5|10299.5|10305.9|10300.9|10306.3|10301.3|10303.5|10298.5|12
1688606700000|2023-07-06 01:25:00|10306.1|10301.1|10305.9|10300.9|10306.7|10301.7|10305.6|10300.6|6
1688607000000|2023-07-06 01:30:00|10305.5|10300.5|10303.2|10298.2|10305.9|10300.9|10302.3|10297.3|20
1688607300000|2023-07-06 01:35:00|10303.4|10298.4|10301.2|10296.2|10303.7|10298.7|10300.7|10295.7|19
1688607600000|2023-07-06 01:40:00|10301.4|10296.4|10302.9|10297.9|10303.4|10298.4|10301.2|10296.2|22
1688607900000|2023-07-06 01:45:00|10302.5|10297.5|10302.5|10297.5|10303.9|10298.9|10302|10297|6
1688608200000|2023-07-06 01:50:00|10302.9|10297.9|10302.1|10297.1|10303.9|10298.9|10301.9|10296.9|16
1688608500000|2023-07-06 01:55:00|10302.3|10297.3|10300.5|10295.5|10302.5|10297.5|10299.9|10294.9|34
1688608800000|2023-07-06 02:00:00|10300.3|10295.3|10300.9|10295.9|10301.5|10296.5|10300.1|10295.1|8
1688609100000|2023-07-06 02:05:00|10301|10296|10299.7|10294.7|10301.5|10296.5|10299.1|10294.1|21
1688609400000|2023-07-06 02:10:00|10299.5|10294.5|10298.9|10293.9|10299.9|10294.9|10298.9|10293.9|3
1688609700000|2023-07-06 02:15:00|10298.5|10293.5|10298.9|10293.9|10298.9|10293.9|10297.9|10292.9|18
1688610000000|2023-07-06 02:20:00|10299|10294|10297.1|10292.1|10299.5|10294.5|10296.9|10291.9|26
1688610300000|2023-07-06 02:25:00|10297.3|10292.3|10297.1|10292.1|10298.3|10293.3|10297.1|10292.1|4
1688610600000|2023-07-06 02:30:00|10297.3|10292.3|10297.9|10292.9|10298|10293|10296.6|10291.6|6
1688610900000|2023-07-06 02:35:00|10298.1|10293.1|10298.9|10293.9|10298.9|10293.9|10297.5|10292.5|3
1688611200000|2023-07-06 02:40:00|10299|10294|10300.9|10295.9|10301.1|10296.1|10299|10294|14
1688611500000|2023-07-06 02:45:00|10300.7|10295.7|10301.9|10296.9|10302.9|10297.9|10300.7|10295.7|6
1688611800000|2023-07-06 02:50:00|10301.7|10296.7|10301.2|10296.2|10301.9|10296.9|10300.7|10295.7|7
1688612100000|2023-07-06 02:55:00|10301.4|10296.4|10300.9|10295.9|10301.5|10296.5|10300.5|10295.5|3
1688612400000|2023-07-06 03:00:00|10301|10296|10303.4|10298.4|10303.4|10298.4|10301|10296|2
1688612700000|2023-07-06 03:05:00|10303.5|10298.5|10303.5|10298.5|10303.9|10298.9|10302.9|10297.9|3
1688613000000|2023-07-06 03:10:00|10303.3|10298.3|10303.3|10298.3|10303.7|10298.7|10302.7|10297.7|9
1688613300000|2023-07-06 03:15:00|10303.2|10298.2|10303.7|10298.7|10303.8|10298.8|10302.8|10297.8|5
1688613600000|2023-07-06 03:20:00|10303.8|10298.8|10304|10299|10304.2|10299.2|10303.2|10298.2|3
1688613900000|2023-07-06 03:25:00|10303.8|10298.8|10303|10298|10303.8|10298.8|10302.6|10297.6|12
1688614200000|2023-07-06 03:30:00|10302.8|10297.8|10303.5|10298.5|10303.7|10298.7|10302.3|10297.3|13
1688614500000|2023-07-06 03:35:00|10303.3|10298.3|10302.8|10297.8|10303.6|10298.6|10301.8|10296.8|28
1688614800000|2023-07-06 03:40:00|10303|10298|10302.8|10297.8|10303.2|10298.2|10302.2|10297.2|3
1688615100000|2023-07-06 03:45:00|10303|10298|10304.4|10299.4|10305.3|10300.3|10303|10298|16
1688615400000|2023-07-06 03:50:00|10304.3|10299.3|10306.4|10301.4|10306.6|10301.6|10304.1|10299.1|8
1688615700000|2023-07-06 03:55:00|10306.6|10301.6|10306.6|10301.6|10306.8|10301.8|10305.6|10300.6|21
1688616000000|2023-07-06 04:00:00|10306.4|10301.4|10309.3|10304.3|10309.3|10304.3|10305.4|10300.4|44
1688616300000|2023-07-06 04:05:00|10309.6|10304.6|10309.8|10304.8|10310.8|10305.8|10308.4|10303.4|108
1688616600000|2023-07-06 04:10:00|10309.6|10304.6|10309|10304|10309.8|10304.8|10308.6|10303.6|8
1688616900000|2023-07-06 04:15:00|10308.8|10303.8|10309.4|10304.4|10309.8|10304.8|10308.8|10303.8|15
1688617200000|2023-07-06 04:20:00|10309.5|10304.5|10308.4|10303.4|10309.5|10304.5|10308|10303|12
1688617500000|2023-07-06 04:25:00|10308.6|10303.6|10309.3|10304.3|10309.6|10304.6|10308|10303|65
1688617800000|2023-07-06 04:30:00|10309.2|10304.2|10308.4|10303.4|10309.8|10304.8|10307.2|10302.2|41
1688618100000|2023-07-06 04:35:00|10308.2|10303.2|10306|10301|10308.4|10303.4|10305.9|10300.9|25
1688618400000|2023-07-06 04:40:00|10306.2|10301.2|10307.4|10302.4|10308.2|10303.2|10306.2|10301.2|17
1688618700000|2023-07-06 04:45:00|10307.2|10302.2|10307.4|10302.4|10308.6|10303.6|10307|10302|18
1688619000000|2023-07-06 04:50:00|10307.6|10302.6|10303.6|10298.6|10307.6|10302.6|10303.4|10298.4|41
1688619300000|2023-07-06 04:55:00|10303.8|10298.8|10301.3|10296.3|10303.8|10298.8|10300.9|10295.9|11
1688619600000|2023-07-06 05:00:00|10301.4|10296.4|10301|10296|10302.4|10297.4|10299.8|10294.8|14
1688619900000|2023-07-06 05:05:00|10301.2|10296.2|10300.2|10295.2|10301.4|10296.4|10299.9|10294.9|12
1688620200000|2023-07-06 05:10:00|10300|10295|10298.8|10293.8|10300.3|10295.3|10298.4|10293.4|9
1688620500000|2023-07-06 05:15:00|10299.2|10294.2|10299.9|10294.9|10300.7|10295.7|10298.2|10293.2|15
1688620800000|2023-07-06 05:20:00|10300.1|10295.1|10299.2|10294.2|10300.4|10295.4|10298.7|10293.7|10
1688621100000|2023-07-06 05:25:00|10299.1|10294.1|10298.5|10293.5|10300.1|10295.1|10298.5|10293.5|4
1688621400000|2023-07-06 05:30:00|10298.4|10293.4|10297.6|10292.6|10298.4|10293.4|10297|10292|10
1688621700000|2023-07-06 05:35:00|10297.4|10292.4|10298.1|10293.1|10298.7|10293.7|10296.9|10291.9|17
1688622000000|2023-07-06 05:40:00|10297.9|10292.9|10297.2|10292.2|10298.3|10293.3|10296.7|10291.7|114
1688622300000|2023-07-06 05:45:00|10297|10292|10298.2|10293.2|10300|10295|10297|10292|44
1688622600000|2023-07-06 05:50:00|10298|10293|10297.9|10292.9|10300.5|10295.5|10297.9|10292.9|44
1688622900000|2023-07-06 05:55:00|10298.1|10293.1|10291|10286|10298.2|10293.2|10289.9|10284.9|94
1688623200000|2023-07-06 06:00:00|10291.2|10286.2|10287.4|10282.4|10292.9|10287.9|10285.9|10280.9|102
1688623500000|2023-07-06 06:05:00|10287.5|10282.5|10287|10282|10289.9|10284.9|10287|10282|33
1688623800000|2023-07-06 06:10:00|10286.9|10281.9|10288.3|10283.3|10288.4|10283.4|10285.1|10280.1|24
1688624100000|2023-07-06 06:15:00|10288.4|10283.4|10287.4|10282.4|10288.9|10283.9|10285.5|10280.5|16
1688624400000|2023-07-06 06:20:00|10287.5|10282.5|10285.6|10280.6|10287.7|10282.7|10285|10280|13
1688624700000|2023-07-06 06:25:00|10285.5|10280.5|10283.5|10278.5|10285.9|10280.9|10281.2|10276.2|39
1688625000000|2023-07-06 06:30:00|10283.7|10278.7|10284.4|10279.4|10285.5|10280.5|10282|10277|114
1688625300000|2023-07-06 06:35:00|10284.5|10279.5|10284.8|10279.8|10286.2|10281.2|10284.5|10279.5|15
1688625600000|2023-07-06 06:40:00|10285|10280|10286|10281|10287.3|10282.3|10284.8|10279.8|16
1688625900000|2023-07-06 06:45:00|10285.8|10280.8|10283.6|10278.6|10286|10281|10283.6|10278.6|20
1688626200000|2023-07-06 06:50:00|10283.7|10278.7|10283.8|10278.8|10284.5|10279.5|10282|10277|30
1688626500000|2023-07-06 06:55:00|10283.9|10278.9|10283.9|10278.9|10285.7|10280.7|10283.4|10278.4|13
1688626800000|2023-07-06 07:00:00|10283.7|10278.7|10286.2|10281.2|10290.2|10285.2|10283.7|10278.7|42
1688627100000|2023-07-06 07:05:00|10286|10281|10290|10285|10290.4|10285.4|10285.5|10280.5|26
1688627400000|2023-07-06 07:10:00|10290.3|10285.3|10289.3|10284.3|10291.5|10286.5|10288|10283|79
1688627700000|2023-07-06 07:15:00|10289.5|10284.5|10288.1|10283.1|10289.8|10284.8|10285.6|10280.6|27
1688628000000|2023-07-06 07:20:00|10288.3|10283.3|10277.3|10272.3|10288.6|10283.6|10276.9|10271.9|101
1688628300000|2023-07-06 07:25:00|10277.4|10272.4|10281.1|10276.1|10281.1|10276.1|10275.4|10270.4|63
1688628600000|2023-07-06 07:30:00|10281|10276|10285|10280|10285.2|10280.2|10280.8|10275.8|62
1688628900000|2023-07-06 07:35:00|10285.2|10280.2|10287.4|10282.4|10288.2|10283.2|10284.6|10279.6|39
1688629200000|2023-07-06 07:40:00|10287.3|10282.3|10288|10283|10289.8|10284.8|10286.6|10281.6|48
1688629500000|2023-07-06 07:45:00|10287.6|10282.6|10291|10286|10292.1|10287.1|10287.4|10282.4|36
1688629800000|2023-07-06 07:50:00|10290.8|10285.8|10291.2|10286.2|10293.6|10288.6|10289.6|10284.6|32
1688630100000|2023-07-06 07:55:00|10291.1|10286.1|10291.2|10286.2|10294.2|10289.2|10290.4|10285.4|61
1688630400000|2023-07-06 08:00:00|10291|10286|10290.7|10285.7|10291.9|10286.9|10288.2|10283.2|41
1688630700000|2023-07-06 08:05:00|10290.8|10285.8|10289.7|10284.7|10291.2|10286.2|10289|10284|27
1688631000000|2023-07-06 08:10:00|10289.5|10284.5|10293.5|10288.5|10293.5|10288.5|10289|10284|10
1688631300000|2023-07-06 08:15:00|10293.6|10288.6|10297.6|10292.6|10299|10294|10293.4|10288.4|56
1688631600000|2023-07-06 08:20:00|10298|10293|10294.4|10289.4|10299|10294|10294|10289|50
1688631900000|2023-07-06 08:25:00|10294.2|10289.2|10295.2|10290.2|10295.6|10290.6|10291.4|10286.4|48
1688632200000|2023-07-06 08:30:00|10295.4|10290.4|10299.6|10294.6|10301.8|10296.8|10295|10290|49
1688632500000|2023-07-06 08:35:00|10299.4|10294.4|10298.9|10293.9|10300.1|10295.1|10297.9|10292.9|5
1688632800000|2023-07-06 08:40:00|10298.6|10293.6|10295.6|10290.6|10299.1|10294.1|10295.6|10290.6|13
1688633100000|2023-07-06 08:45:00|10295.4|10290.4|10291.9|10286.9|10296.3|10291.3|10291.6|10286.6|27
1688633400000|2023-07-06 08:50:00|10291.6|10286.6|10289.1|10284.1|10291.9|10286.9|10288.4|10283.4|56
1688633700000|2023-07-06 08:55:00|10288.9|10283.9|10289.6|10284.6|10289.6|10284.6|10287.6|10282.6|20
1688634000000|2023-07-06 09:00:00|10289.4|10284.4|10291.6|10286.6|10292.4|10287.4|10289.1|10284.1|30
1688634300000|2023-07-06 09:05:00|10291.9|10286.9|10289.1|10284.1|10292.6|10287.6|10287.4|10282.4|11
1688634600000|2023-07-06 09:10:00|10289.3|10284.3|10288.4|10283.4|10289.4|10284.4|10286.9|10281.9|22
1688634900000|2023-07-06 09:15:00|10288|10283|10289.2|10284.2|10289.6|10284.6|10288|10283|4
1688635200000|2023-07-06 09:20:00|10289.4|10284.4|10290.9|10285.9|10291.2|10286.2|10289.2|10284.2|4
1688635500000|2023-07-06 09:25:00|10291|10286|10290.2|10285.2|10291.6|10286.6|10289.5|10284.5|6
1688635800000|2023-07-06 09:30:00|10290.4|10285.4|10288.3|10283.3|10290.6|10285.6|10288|10283|45
1688636100000|2023-07-06 09:35:00|10288.2|10283.2|10289.2|10284.2|10289.4|10284.4|10285.5|10280.5|15
1688636400000|2023-07-06 09:40:00|10289|10284|10287.5|10282.5|10290.2|10285.2|10286|10281|4
1688636700000|2023-07-06 09:45:00|10287.4|10282.4|10289.2|10284.2|10289.2|10284.2|10286.2|10281.2|11
1688637000000|2023-07-06 09:50:00|10289|10284|10289.6|10284.6|10290.6|10285.6|10288.4|10283.4|13
1688637300000|2023-07-06 09:55:00|10289.9|10284.9|10290.4|10285.4|10291.6|10286.6|10289.9|10284.9|5
1688637600000|2023-07-06 10:00:00|10290.6|10285.6|10287.2|10282.2|10290.8|10285.8|10287|10282|7
1688637900000|2023-07-06 10:05:00|10287.4|10282.4|10287.4|10282.4|10288|10283|10286.8|10281.8|6
1688638200000|2023-07-06 10:10:00|10287.5|10282.5|10283.6|10278.6|10288|10283|10283.6|10278.6|11
1688638500000|2023-07-06 10:15:00|10283.5|10278.5|10279.2|10274.2|10284|10279|10275.4|10270.4|99
1688638800000|2023-07-06 10:20:00|10279|10274|10275.8|10270.8|10279.4|10274.4|10273|10268|107
1688639100000|2023-07-06 10:25:00|10275.6|10270.6|10269|10264|10277|10272|10268.5|10263.5|168
1688639400000|2023-07-06 10:30:00|10269.2|10264.2|10268.7|10263.7|10269.2|10264.2|10266|10261|104
1688639700000|2023-07-06 10:35:00|10268.6|10263.6|10268.6|10263.6|10269.5|10264.5|10266|10261|56
1688640000000|2023-07-06 10:40:00|10268.4|10263.4|10267.3|10262.3|10269.7|10264.7|10265.4|10260.4|32
1688640300000|2023-07-06 10:45:00|10267.5|10262.5|10265.6|10260.6|10267.6|10262.6|10265.4|10260.4|43
1688640600000|2023-07-06 10:50:00|10265.8|10260.8|10265|10260|10268.4|10263.4|10264|10259|68
1688640900000|2023-07-06 10:55:00|10264.8|10259.8|10266.5|10261.5|10267.9|10262.9|10264.6|10259.6|28
1688641200000|2023-07-06 11:00:00|10266.6|10261.6|10268.4|10263.4|10269.3|10264.3|10265.2|10260.2|27
1688641500000|2023-07-06 11:05:00|10268.6|10263.6|10265.4|10260.4|10268.8|10263.8|10264.4|10259.4|60
1688641800000|2023-07-06 11:10:00|10265.6|10260.6|10264.9|10259.9|10265.6|10260.6|10263.6|10258.6|32
1688642100000|2023-07-06 11:15:00|10265.1|10260.1|10267.9|10262.9|10267.9|10262.9|10264.7|10259.7|17
1688642400000|2023-07-06 11:20:00|10268|10263|10263.1|10258.1|10268.4|10263.4|10262.9|10257.9|17
1688642700000|2023-07-06 11:25:00|10262.6|10257.6|10261.6|10256.6|10263.4|10258.4|10260.6|10255.6|45
1688643000000|2023-07-06 11:30:00|10261.4|10256.4|10263.4|10258.4|10264.1|10259.1|10260.1|10255.1|36
1688643300000|2023-07-06 11:35:00|10263.2|10258.2|10261.4|10256.4|10264.8|10259.8|10261.2|10256.2|63
1688643600000|2023-07-06 11:40:00|10261.2|10256.2|10259.3|10254.3|10261.2|10256.2|10257.5|10252.5|66
1688643900000|2023-07-06 11:45:00|10259.4|10254.4|10261.7|10256.7|10261.9|10256.9|10258.4|10253.4|44
1688644200000|2023-07-06 11:50:00|10261.9|10256.9|10260.3|10255.3|10262.6|10257.6|10260.3|10255.3|32
1688644500000|2023-07-06 11:55:00|10260.2|10255.2|10259.7|10254.7|10260.4|10255.4|10258|10253|15
1688644800000|2023-07-06 12:00:00|10259.9|10254.9|10260.5|10255.5|10262.5|10257.5|10259.5|10254.5|49
1688645100000|2023-07-06 12:05:00|10260.3|10255.3|10257.2|10252.2|10261.2|10256.2|10256.5|10251.5|45
1688645400000|2023-07-06 12:10:00|10257.4|10252.4|10262.4|10257.4|10264.7|10259.7|10256|10251|39
1688645700000|2023-07-06 12:15:00|10262.2|10257.2|10284.8|10279.8|10290.6|10285.6|10256.8|10251.8|482
1688646000000|2023-07-06 12:20:00|10284.6|10279.6|10284.1|10279.1|10290.6|10285.6|10283.6|10278.6|406
1688646300000|2023-07-06 12:25:00|10284|10279|10281.5|10276.5|10285.1|10280.1|10275.3|10270.3|236
1688646600000|2023-07-06 12:30:00|10281.3|10276.3|10285.8|10280.8|10289.3|10284.3|10274.3|10269.3|225
1688646900000|2023-07-06 12:35:00|10285.9|10280.9|10287.7|10282.7|10294.8|10289.8|10285.9|10280.9|151
1688647200000|2023-07-06 12:40:00|10287.5|10282.5|10287.1|10282.1|10292.8|10287.8|10286.5|10281.5|86
1688647500000|2023-07-06 12:45:00|10286.9|10281.9|10291.5|10286.5|10292.1|10287.1|10286.2|10281.2|235
1688647800000|2023-07-06 12:50:00|10291.3|10286.3|10286.8|10281.8|10291.5|10286.5|10286.6|10281.6|48
1688648100000|2023-07-06 12:55:00|10286.9|10281.9|10282.7|10277.7|10288.9|10283.9|10282.2|10277.2|70
1688648400000|2023-07-06 13:00:00|10282.5|10277.5|10276.9|10271.9|10282.8|10277.8|10272.9|10267.9|254
1688648700000|2023-07-06 13:05:00|10276.8|10271.8|10280.3|10275.3|10283.3|10278.3|10276.4|10271.4|90
1688649000000|2023-07-06 13:10:00|10280.5|10275.5|10285.6|10280.6|10288.3|10283.3|10280.4|10275.4|121
1688649300000|2023-07-06 13:15:00|10285.4|10280.4|10275.9|10270.9|10285.8|10280.8|10274.5|10269.5|106
1688649600000|2023-07-06 13:20:00|10276.1|10271.1|10277.1|10272.1|10278.8|10273.8|10272.4|10267.4|106
1688649900000|2023-07-06 13:25:00|10277.2|10272.2|10272.4|10267.4|10277.9|10272.9|10271.4|10266.4|69
1688650200000|2023-07-06 13:30:00|10272.6|10267.6|10275.4|10270.4|10276.9|10271.9|10271.7|10266.7|74
1688650500000|2023-07-06 13:35:00|10275.1|10270.1|10275.5|10270.5|10279.3|10274.3|10273.3|10268.3|134
1688650800000|2023-07-06 13:40:00|10275.4|10270.4|10281.4|10276.4|10282.9|10277.9|10273.4|10268.4|69
1688651100000|2023-07-06 13:45:00|10281.5|10276.5|10283.2|10278.2|10288.3|10283.3|10281.2|10276.2|87
1688651400000|2023-07-06 13:50:00|10283.4|10278.4|10281.3|10276.3|10283.4|10278.4|10279.7|10274.7|93
1688651700000|2023-07-06 13:55:00|10281.5|10276.5|10283.9|10274.9|10283.9|10277.3|10275.5|10270.2|71
1688652000000|2023-07-06 14:00:00|10284.6|10275.6|10286.3|10281.3|10292.7|10287.7|10280.7|10275.6|356
1688652300000|2023-07-06 14:05:00|10286.5|10281.5|10304.1|10299.1|10305.8|10300.8|10286|10281|284
1688652600000|2023-07-06 14:10:00|10303.9|10298.9|10301.3|10296.3|10305.8|10300.8|10300.8|10295.8|207
1688652900000|2023-07-06 14:15:00|10301.2|10296.2|10306.2|10301.2|10306.5|10301.5|10297.3|10292.3|173
1688653200000|2023-07-06 14:20:00|10306.5|10301.5|10312.5|10307.5|10313.3|10308.3|10305.3|10300.3|157
1688653500000|2023-07-06 14:25:00|10312.3|10307.3|10311.5|10306.5|10314|10309|10310.3|10305.3|132
1688653800000|2023-07-06 14:30:00|10311.7|10306.7|10316.7|10311.7|10317.2|10312.2|10310.3|10305.3|370
1688654100000|2023-07-06 14:35:00|10317|10312|10317.5|10312.5|10322.5|10317.5|10317|10312|357
1688654400000|2023-07-06 14:40:00|10317.9|10312.9|10318.6|10313.6|10320.7|10315.7|10317.7|10312.7|315
1688654700000|2023-07-06 14:45:00|10318.9|10313.9|10310.2|10305.2|10319.6|10314.6|10310|10305|348
1688655000000|2023-07-06 14:50:00|10310.4|10305.4|10295.4|10290.4|10310.6|10305.6|10294.3|10289.3|399
1688655300000|2023-07-06 14:55:00|10295.7|10290.7|10294.3|10289.3|10297.9|10292.9|10290.4|10285.4|330
1688655600000|2023-07-06 15:00:00|10294.5|10289.5|10295.3|10290.3|10298.2|10293.2|10292.6|10287.6|213
1688655900000|2023-07-06 15:05:00|10295.2|10290.2|10295.2|10290.2|10297.6|10292.6|10293.5|10288.5|123
1688656200000|2023-07-06 15:10:00|10294.8|10289.8|10294.2|10289.2|10296.2|10291.2|10293.5|10288.5|110
1688656500000|2023-07-06 15:15:00|10294.4|10289.4|10293.8|10288.8|10296.6|10291.6|10291.6|10286.6|118
1688656800000|2023-07-06 15:20:00|10293.9|10288.9|10299.2|10294.2|10299.4|10294.4|10293.5|10288.5|40
1688657100000|2023-07-06 15:25:00|10299.4|10294.4|10301.2|10296.2|10302.2|10297.2|10299.4|10294.4|58
1688657400000|2023-07-06 15:30:00|10301.1|10296.1|10294.7|10289.7|10303.1|10298.1|10293.6|10288.6|72
1688657700000|2023-07-06 15:35:00|10294.5|10289.5|10290.3|10285.3|10294.7|10289.7|10287.6|10282.6|91
1688658000000|2023-07-06 15:40:00|10290.1|10285.1|10294.8|10289.8|10295.5|10290.5|10289.7|10284.7|32
1688658300000|2023-07-06 15:45:00|10294.5|10289.5|10293|10288|10294.7|10289.7|10292|10287|33
1688658600000|2023-07-06 15:50:00|10293.3|10288.3|10291.3|10286.3|10295.7|10290.7|10290.3|10285.3|41
1688658900000|2023-07-06 15:55:00|10291.5|10286.5|10288.6|10283.6|10293.3|10288.3|10287.7|10282.7|28
1688659200000|2023-07-06 16:00:00|10288.7|10283.7|10283.9|10278.9|10288.7|10283.7|10283|10278|74
1688659500000|2023-07-06 16:05:00|10283.7|10278.7|10279.1|10274.1|10284.3|10279.3|10278.7|10273.7|105
1688659800000|2023-07-06 16:10:00|10279.3|10274.3|10285.2|10280.2|10285.3|10280.3|10279.1|10274.1|69
1688660100000|2023-07-06 16:15:00|10284.8|10279.8|10286.8|10281.8|10287.3|10282.3|10284.3|10279.3|36
1688660400000|2023-07-06 16:20:00|10286.7|10281.7|10289.2|10284.2|10289.7|10284.7|10286.5|10281.5|25
1688660700000|2023-07-06 16:25:00|10289.3|10284.3|10289.1|10284.1|10289.9|10284.9|10288.3|10283.3|22
1688661000000|2023-07-06 16:30:00|10289.3|10284.3|10287.5|10282.5|10289.3|10284.3|10285.9|10280.9|36
1688661300000|2023-07-06 16:35:00|10287.7|10282.7|10287.6|10282.6|10289.7|10284.7|10286.7|10281.7|17
1688661600000|2023-07-06 16:40:00|10287.7|10282.7|10286.8|10281.8|10287.7|10282.7|10284.7|10279.7|58
1688661900000|2023-07-06 16:45:00|10286.5|10281.5|10287.4|10282.4|10288.3|10283.3|10285.8|10280.8|26
1688662200000|2023-07-06 16:50:00|10287.3|10282.3|10286.8|10281.8|10287.3|10282.3|10284.3|10279.3|77
1688662500000|2023-07-06 16:55:00|10287|10282|10287.8|10282.8|10289.7|10284.7|10287|10282|24
1688662800000|2023-07-06 17:00:00|10288|10283|10285.8|10280.8|10288|10283|10285.8|10280.8|31
1688663100000|2023-07-06 17:05:00|10286.2|10281.2|10288.6|10283.6|10288.6|10283.6|10285.8|10280.8|21
1688663400000|2023-07-06 17:10:00|10288.7|10283.7|10286.2|10281.2|10289.2|10284.2|10285.7|10280.7|8
1688663700000|2023-07-06 17:15:00|10286|10281|10286.4|10281.4|10287.1|10282.1|10285.2|10280.2|25
1688664000000|2023-07-06 17:20:00|10286.2|10281.2|10284.2|10279.2|10286.7|10281.7|10283.4|10278.4|16
1688664300000|2023-07-06 17:25:00|10284.4|10279.4|10284|10279|10284.7|10279.7|10283.6|10278.6|18
1688664600000|2023-07-06 17:30:00|10283.8|10278.8|10286.2|10281.2|10286.4|10281.4|10283.7|10278.7|25
1688664900000|2023-07-06 17:35:00|10286|10281|10282.2|10277.2|10286.2|10281.2|10281.8|10276.8|5
1688665200000|2023-07-06 17:40:00|10282.4|10277.4|10284|10279|10284.2|10279.2|10282.2|10277.2|14
1688665500000|2023-07-06 17:45:00|10284.2|10279.2|10285.7|10280.7|10286.9|10281.9|10284.2|10279.2|72
1688665800000|2023-07-06 17:50:00|10285.6|10280.6|10286.2|10281.2|10286.5|10281.5|10284.2|10279.2|5
1688666100000|2023-07-06 17:55:00|10286.4|10281.4|10282.2|10277.2|10286.4|10281.4|10282.2|10277.2|9
1688666400000|2023-07-06 18:00:00|10282.7|10277.7|10284.2|10279.2|10284.4|10279.4|10281.8|10276.8|26
1688666700000|2023-07-06 18:05:00|10284.6|10279.6|10284.2|10279.2|10284.7|10279.7|10282.4|10277.4|10
1688667000000|2023-07-06 18:10:00|10284|10279|10284.6|10279.6|10285|10280|10283.7|10278.7|21
1688667300000|2023-07-06 18:15:00|10284.8|10279.8|10284.2|10279.2|10285.4|10280.4|10284.2|10279.2|11
1688667600000|2023-07-06 18:20:00|10284.4|10279.4|10283.2|10278.2|10285.7|10280.7|10282.8|10277.8|9
1688667900000|2023-07-06 18:25:00|10283.4|10278.4|10284.2|10279.2|10284.2|10279.2|10281.8|10276.8|16
1688668200000|2023-07-06 18:30:00|10283.8|10278.8|10280.8|10275.8|10284.2|10279.2|10280.8|10275.8|14
1688668500000|2023-07-06 18:35:00|10280.6|10275.6|10281.2|10276.2|10282.2|10277.2|10280.2|10275.2|24
1688668800000|2023-07-06 18:40:00|10280.8|10275.8|10279.8|10274.8|10282.2|10277.2|10279.8|10274.8|39
1688669100000|2023-07-06 18:45:00|10279.7|10274.7|10279.2|10274.2|10280.2|10275.2|10279.2|10274.2|33
1688669400000|2023-07-06 18:50:00|10279|10274|10279.2|10274.2|10279.8|10274.8|10278.2|10273.2|45
1688669700000|2023-07-06 18:55:00|10279.4|10274.4|10281.4|10276.4|10282.2|10277.2|10279.1|10274.1|245
1688670000000|2023-07-06 19:00:00|10281.2|10276.2|10278.9|10273.9|10281.7|10276.7|10278.3|10273.3|183
1688670300000|2023-07-06 19:05:00|10278.7|10273.7|10278.9|10273.9|10279.1|10274.1|10277.9|10272.9|57
1688670600000|2023-07-06 19:10:00|10279|10274|10280.1|10275.1|10280.3|10275.3|10278.9|10273.9|90
1688670900000|2023-07-06 19:15:00|10279.9|10274.9|10278.4|10273.4|10279.9|10274.9|10278.3|10273.3|46
1688671200000|2023-07-06 19:20:00|10278.3|10273.3|10276.9|10271.9|10278.4|10273.4|10276.9|10271.9|25
1688671500000|2023-07-06 19:25:00|10277.3|10272.3|10278.3|10273.3|10278.3|10273.3|10276.9|10271.9|30
1688671800000|2023-07-06 19:30:00|10277.9|10272.9|10278.9|10273.9|10279.9|10274.9|10277.9|10272.9|55
1688672100000|2023-07-06 19:35:00|10279.3|10274.3|10276.9|10271.9|10279.3|10274.3|10276.9|10271.9|31
1688672400000|2023-07-06 19:40:00|10277.1|10272.1|10277.3|10272.3|10277.4|10272.4|10275.9|10270.9|66
1688672700000|2023-07-06 19:45:00|10277.4|10272.4|10276.9|10271.9|10277.9|10272.9|10276.9|10271.9|49
1688673000000|2023-07-06 19:50:00|10276.7|10271.7|10277.3|10272.3|10277.9|10272.9|10276.4|10271.4|53
1688673300000|2023-07-06 19:55:00|10276.9|10271.9|10276.1|10271.1|10277.4|10272.4|10275.4|10270.4|105
1688673600000|2023-07-06 20:00:00|10275.9|10270.9|10276.9|10271.9|10277.4|10272.4|10275.9|10270.9|21
1688673900000|2023-07-06 20:05:00|10277.2|10272.2|10277.9|10272.9|10278.4|10273.4|10277.2|10272.2|3
1688674200000|2023-07-06 20:10:00|10278.2|10273.2|10277.9|10272.9|10278.7|10273.7|10277.7|10272.7|4
1688674500000|2023-07-06 20:15:00|10278.2|10273.2|10276.8|10271.8|10278.4|10273.4|10276.6|10271.6|24
1688674800000|2023-07-06 20:20:00|10276.7|10271.7|10276.9|10271.9|10277.2|10272.2|10276.4|10271.4|6
1688675100000|2023-07-06 20:25:00|10277.2|10272.2|10276.9|10271.9|10277.4|10272.4|10276.7|10271.7|6
1688675400000|2023-07-06 20:30:00|10276.7|10271.7|10276.4|10271.4|10276.9|10271.9|10276|10271|5
1688675700000|2023-07-06 20:35:00|10276.5|10271.5|10275.7|10270.7|10276.9|10271.9|10275.5|10270.5|1
1688676000000|2023-07-06 20:40:00|10275.5|10270.5|10275.4|10270.4|10275.9|10270.9|10274.9|10269.9|4
1688676300000|2023-07-06 20:45:00|10275.2|10270.2|10274.4|10269.4|10275.8|10270.8|10274.2|10269.2|14
1688676600000|2023-07-06 20:50:00|10274.2|10269.2|10273.9|10268.9|10274.2|10269.2|10273.4|10268.4|25
1688676900000|2023-07-06 20:55:00|10273.5|10268.5|10276.6|10269.6|10276.8|10269.8|10273|10268|11
1688688000000|2023-07-07 00:00:00|10273.5|10268.5|10273.1|10268.1|10275.1|10270.1|10272.9|10267.9|23
1688688300000|2023-07-07 00:05:00|10272.9|10267.9|10272.5|10267.5|10273.1|10268.1|10271.9|10266.9|18
1688688600000|2023-07-07 00:10:00|10272.7|10267.7|10275.3|10270.3|10275.7|10270.7|10272.5|10267.5|13
1688688900000|2023-07-07 00:15:00|10275.1|10270.1|10273.9|10268.9|10275.3|10270.3|10273.5|10268.5|7
1688689200000|2023-07-07 00:20:00|10274.1|10269.1|10275.3|10270.3|10275.5|10270.5|10273.9|10268.9|10
1688689500000|2023-07-07 00:25:00|10275.1|10270.1|10276.3|10271.3|10276.5|10271.5|10274.9|10269.9|5
1688689800000|2023-07-07 00:30:00|10276.1|10271.1|10278.1|10273.1|10278.3|10273.3|10275.3|10270.3|9
1688690100000|2023-07-07 00:35:00|10278.3|10273.3|10280.3|10275.3|10280.7|10275.7|10278.1|10273.1|2
1688690400000|2023-07-07 00:40:00|10280.5|10275.5|10279.5|10274.5|10280.5|10275.5|10278.7|10273.7|5
1688690700000|2023-07-07 00:45:00|10279.7|10274.7|10280.1|10275.1|10280.1|10275.1|10278.9|10273.9|3
1688691000000|2023-07-07 00:50:00|10279.9|10274.9|10280.3|10275.3|10282.1|10277.1|10279.7|10274.7|20
1688691300000|2023-07-07 00:55:00|10280.5|10275.5|10279.1|10274.1|10281.7|10276.7|10279.1|10274.1|14
1688691600000|2023-07-07 01:00:00|10279.3|10274.3|10276.9|10271.9|10279.3|10274.3|10276.9|10271.9|19
1688691900000|2023-07-07 01:05:00|10276.7|10271.7|10275.9|10270.9|10277.5|10272.5|10275.1|10270.1|8
1688692200000|2023-07-07 01:10:00|10275.7|10270.7|10275.9|10270.9|10276.1|10271.1|10275.1|10270.1|13
1688692500000|2023-07-07 01:15:00|10276.1|10271.1|10277.1|10272.1|10277.1|10272.1|10274.1|10269.1|22
1688692800000|2023-07-07 01:20:00|10276.9|10271.9|10277.3|10272.3|10277.7|10272.7|10276.3|10271.3|4
1688693100000|2023-07-07 01:25:00|10277.1|10272.1|10277.3|10272.3|10277.5|10272.5|10276.1|10271.1|5
1688693400000|2023-07-07 01:30:00|10277.1|10272.1|10276.5|10271.5|10278|10273|10276.5|10271.5|12
1688693700000|2023-07-07 01:35:00|10276.7|10271.7|10277.1|10272.1|10277.9|10272.9|10276.5|10271.5|16
1688694000000|2023-07-07 01:40:00|10276.9|10271.9|10277.3|10272.3|10277.7|10272.7|10276.5|10271.5|5
1688694300000|2023-07-07 01:45:00|10277.5|10272.5|10277|10272|10277.5|10272.5|10276.7|10271.7|3
1688694600000|2023-07-07 01:50:00|10276.8|10271.8|10276.9|10271.9|10277.7|10272.7|10276.5|10271.5|5
1688694900000|2023-07-07 01:55:00|10277.2|10272.2|10277.7|10272.7|10278|10273|10277|10272|12
1688695200000|2023-07-07 02:00:00|10277.5|10272.5|10277.4|10272.4|10277.9|10272.9|10276.4|10271.4|7
1688695500000|2023-07-07 02:05:00|10277.2|10272.2|10276.9|10271.9|10277.7|10272.7|10276.4|10271.4|13
1688695800000|2023-07-07 02:10:00|10276.7|10271.7|10277.3|10272.3|10277.7|10272.7|10275.7|10270.7|6
1688696100000|2023-07-07 02:15:00|10277.5|10272.5|10277.7|10272.7|10278.5|10273.5|10276.9|10271.9|6
1688696400000|2023-07-07 02:20:00|10277.9|10272.9|10278.2|10273.2|10278.5|10273.5|10277.7|10272.7|6
1688696700000|2023-07-07 02:25:00|10278|10273|10278.9|10273.9|10279.4|10274.4|10278|10273|14
1688697000000|2023-07-07 02:30:00|10278.6|10273.6|10279.9|10274.9|10280.3|10275.3|10278.4|10273.4|8
1688697300000|2023-07-07 02:35:00|10279.7|10274.7|10279|10274|10279.9|10274.9|10278.4|10273.4|10
1688697600000|2023-07-07 02:40:00|10278.8|10273.8|10278.2|10273.2|10279.4|10274.4|10278.2|10273.2|1
1688697900000|2023-07-07 02:45:00|10278|10273|10278|10273|10279|10274|10278|10273|4
1688698200000|2023-07-07 02:50:00|10278.2|10273.2|10277.4|10272.4|10278.4|10273.4|10277.4|10272.4|6
1688698500000|2023-07-07 02:55:00|10277.6|10272.6|10278|10273|10278.4|10273.4|10277.4|10272.4|2
1688698800000|2023-07-07 03:00:00|10277.9|10272.9|10275|10270|10278.4|10273.4|10275|10270|17
1688699100000|2023-07-07 03:05:00|10274.8|10269.8|10274.2|10269.2|10275.2|10270.2|10274|10269|64
1688699400000|2023-07-07 03:10:00|10274.4|10269.4|10273.4|10268.4|10274.4|10269.4|10272.9|10267.9|36
1688699700000|2023-07-07 03:15:00|10273|10268|10273|10268|10273.4|10268.4|10272.4|10267.4|17
1688700000000|2023-07-07 03:20:00|10272.9|10267.9|10274.5|10269.5|10274.7|10269.7|10272.9|10267.9|7
1688700300000|2023-07-07 03:25:00|10274.4|10269.4|10273.5|10268.5|10274.9|10269.9|10273.3|10268.3|6
1688700600000|2023-07-07 03:30:00|10273.4|10268.4|10275.8|10270.8|10275.8|10270.8|10273.4|10268.4|10
1688700900000|2023-07-07 03:35:00|10276|10271|10275.2|10270.2|10276|10271|10275|10270|5
1688701200000|2023-07-07 03:40:00|10275.4|10270.4|10276|10271|10276|10271|10275|10270|6
1688701500000|2023-07-07 03:45:00|10276.3|10271.3|10276|10271|10276.5|10271.5|10275.8|10270.8|12
1688701800000|2023-07-07 03:50:00|10276.2|10271.2|10275.7|10270.7|10276.4|10271.4|10275.4|10270.4|4
1688702100000|2023-07-07 03:55:00|10275.4|10270.4|10275|10270|10275.4|10270.4|10274|10269|4
1688702400000|2023-07-07 04:00:00|10274.8|10269.8|10276.4|10271.4|10276.4|10271.4|10274.4|10269.4|5
1688702700000|2023-07-07 04:05:00|10276.2|10271.2|10275.4|10270.4|10276.4|10271.4|10275|10270|4
1688703000000|2023-07-07 04:10:00|10275.7|10270.7|10274.4|10269.4|10275.7|10270.7|10274.4|10269.4|6
1688703300000|2023-07-07 04:15:00|10274.5|10269.5|10273.9|10268.9|10274.9|10269.9|10273.4|10268.4|4
1688703600000|2023-07-07 04:20:00|10273.8|10268.8|10274|10269|10275|10270|10273.4|10268.4|3
1688703900000|2023-07-07 04:25:00|10274.2|10269.2|10271.4|10266.4|10274.4|10269.4|10271.2|10266.2|12
1688704200000|2023-07-07 04:30:00|10271.2|10266.2|10271|10266|10271.6|10266.6|10270.4|10265.4|4
1688704500000|2023-07-07 04:35:00|10270.8|10265.8|10270.6|10265.6|10271|10266|10269.4|10264.4|9
1688704800000|2023-07-07 04:40:00|10270.5|10265.5|10268.6|10263.6|10271|10266|10268.5|10263.5|9
1688705100000|2023-07-07 04:45:00|10268.5|10263.5|10269|10264|10269.2|10264.2|10268|10263|43
1688705400000|2023-07-07 04:50:00|10269.2|10264.2|10269.9|10264.9|10269.9|10264.9|10268.4|10263.4|9
1688705700000|2023-07-07 04:55:00|10270|10265|10271.4|10266.4|10271.4|10266.4|10270|10265|8
1688706000000|2023-07-07 05:00:00|10271|10266|10270.4|10265.4|10272|10267|10270|10265|28
1688706300000|2023-07-07 05:05:00|10270.7|10265.7|10268.3|10263.3|10270.8|10265.8|10267|10262|19
1688706600000|2023-07-07 05:10:00|10268.2|10263.2|10267.2|10262.2|10269|10264|10267|10262|15
1688706900000|2023-07-07 05:15:00|10267|10262|10268|10263|10268.3|10263.3|10266.4|10261.4|12
1688707200000|2023-07-07 05:20:00|10268.2|10263.2|10267|10262|10268.4|10263.4|10266.5|10261.5|5
1688707500000|2023-07-07 05:25:00|10267.2|10262.2|10269|10264|10269.3|10264.3|10267|10262|5
1688707800000|2023-07-07 05:30:00|10269.3|10264.3|10268.4|10263.4|10270|10265|10268.4|10263.4|10
1688708100000|2023-07-07 05:35:00|10268.5|10263.5|10268.4|10263.4|10269.4|10264.4|10268.4|10263.4|12
1688708400000|2023-07-07 05:40:00|10268.2|10263.2|10268|10263|10268.4|10263.4|10266.8|10261.8|87
1688708700000|2023-07-07 05:45:00|10267.8|10262.8|10268.5|10263.5|10269|10264|10267.5|10262.5|24
1688709000000|2023-07-07 05:50:00|10268.3|10263.3|10268|10263|10268.8|10263.8|10267|10262|12
1688709300000|2023-07-07 05:55:00|10268.1|10263.1|10270.4|10265.4|10271.8|10266.8|10268|10263|44
1688709600000|2023-07-07 06:00:00|10270.5|10265.5|10269.3|10264.3|10271|10266|10265.4|10260.4|42
1688709900000|2023-07-07 06:05:00|10268.9|10263.9|10264.5|10259.5|10269.4|10264.4|10264.3|10259.3|77
1688710200000|2023-07-07 06:10:00|10264.7|10259.7|10263.8|10258.8|10265.3|10260.3|10262.4|10257.4|57
1688710500000|2023-07-07 06:15:00|10263.9|10258.9|10266.3|10261.3|10266.8|10261.8|10263.4|10258.4|15
1688710800000|2023-07-07 06:20:00|10266.1|10261.1|10265.8|10260.8|10266.8|10261.8|10264.9|10259.9|12
1688711100000|2023-07-07 06:25:00|10265.6|10260.6|10267.5|10262.5|10268.3|10263.3|10265.4|10260.4|15
1688711400000|2023-07-07 06:30:00|10267.4|10262.4|10267.8|10262.8|10268.2|10263.2|10265.4|10260.4|60
1688711700000|2023-07-07 06:35:00|10268.2|10263.2|10266.7|10261.7|10268.4|10263.4|10266.1|10261.1|13
1688712000000|2023-07-07 06:40:00|10266.8|10261.8|10266.8|10261.8|10268|10263|10265.5|10260.5|16
1688712300000|2023-07-07 06:45:00|10266.9|10261.9|10266.9|10261.9|10267.9|10262.9|10264.6|10259.6|28
1688712600000|2023-07-07 06:50:00|10267.1|10262.1|10272.9|10267.9|10274.3|10269.3|10266.9|10261.9|51
1688712900000|2023-07-07 06:55:00|10272.7|10267.7|10272.8|10267.8|10273.4|10268.4|10270.4|10265.4|35
1688713200000|2023-07-07 07:00:00|10272.7|10267.7|10271.9|10266.9|10275.5|10270.5|10271.8|10266.8|49
1688713500000|2023-07-07 07:05:00|10272.1|10267.1|10269.4|10264.4|10273.7|10268.7|10268.7|10263.7|8
1688713800000|2023-07-07 07:10:00|10269.2|10264.2|10271.7|10266.7|10274.3|10269.3|10269|10264|31
1688714100000|2023-07-07 07:15:00|10271.8|10266.8|10269.8|10264.8|10271.8|10266.8|10268.4|10263.4|14
1688714400000|2023-07-07 07:20:00|10270|10265|10273.6|10268.6|10276.2|10271.2|10270|10265|30
1688714700000|2023-07-07 07:25:00|10273.8|10268.8|10272.8|10267.8|10274.3|10269.3|10270.8|10265.8|15
1688715000000|2023-07-07 07:30:00|10273|10268|10270.2|10265.2|10273.4|10268.4|10267.8|10262.8|30
1688715300000|2023-07-07 07:35:00|10270.4|10265.4|10268.7|10263.7|10271.2|10266.2|10267.3|10262.3|10
1688715600000|2023-07-07 07:40:00|10268.9|10263.9|10272.1|10267.1|10272.2|10267.2|10268|10263|9
1688715900000|2023-07-07 07:45:00|10272.2|10267.2|10273.7|10268.7|10274.3|10269.3|10270.2|10265.2|20
1688716200000|2023-07-07 07:50:00|10274.1|10269.1|10276.3|10271.3|10276.7|10271.7|10272.8|10267.8|29
1688716500000|2023-07-07 07:55:00|10276.5|10271.5|10276.3|10271.3|10279.1|10274.1|10276.3|10271.3|32
1688716800000|2023-07-07 08:00:00|10276.5|10271.5|10279.7|10274.7|10280.7|10275.7|10276.3|10271.3|89
1688717100000|2023-07-07 08:05:00|10279.9|10274.9|10279.7|10274.7|10280.2|10275.2|10277.2|10272.2|19
1688717400000|2023-07-07 08:10:00|10279.5|10274.5|10278.1|10273.1|10282.1|10277.1|10277.5|10272.5|54
1688717700000|2023-07-07 08:15:00|10278.2|10273.2|10277.7|10272.7|10281.3|10276.3|10277.6|10272.6|33
1688718000000|2023-07-07 08:20:00|10277.5|10272.5|10274.1|10269.1|10277.7|10272.7|10273.7|10268.7|25
1688718300000|2023-07-07 08:25:00|10274.2|10269.2|10273|10268|10276.6|10271.6|10271.2|10266.2|16
1688718600000|2023-07-07 08:30:00|10273.1|10268.1|10273|10268|10273.6|10268.6|10271.1|10266.1|22
1688718900000|2023-07-07 08:35:00|10273.1|10268.1|10271.5|10266.5|10273.1|10268.1|10271.1|10266.1|20
1688719200000|2023-07-07 08:40:00|10271.8|10266.8|10272.9|10267.9|10273.6|10268.6|10271.2|10266.2|6
1688719500000|2023-07-07 08:45:00|10273.1|10268.1|10272.9|10267.9|10274.9|10269.9|10272.6|10267.6|9
1688719800000|2023-07-07 08:50:00|10272.7|10267.7|10271.7|10266.7|10273.1|10268.1|10271|10266|20
1688720100000|2023-07-07 08:55:00|10271.9|10266.9|10271.7|10266.7|10272.4|10267.4|10270.3|10265.3|5
1688720400000|2023-07-07 09:00:00|10271.3|10266.3|10271.1|10266.1|10271.9|10266.9|10270.1|10265.1|13
1688720700000|2023-07-07 09:05:00|10270.9|10265.9|10269.2|10264.2|10271.1|10266.1|10268.9|10263.9|15
1688721000000|2023-07-07 09:10:00|10269.1|10264.1|10268.7|10263.7|10269.6|10264.6|10266.1|10261.1|42
1688721300000|2023-07-07 09:15:00|10268.9|10263.9|10269.3|10264.3|10270.6|10265.6|10268.2|10263.2|17
1688721600000|2023-07-07 09:20:00|10269.4|10264.4|10270.1|10265.1|10271.9|10266.9|10268.7|10263.7|27
1688721900000|2023-07-07 09:25:00|10270.3|10265.3|10273.5|10268.5|10274.1|10269.1|10269.7|10264.7|23
1688722200000|2023-07-07 09:30:00|10273.3|10268.3|10271.4|10266.4|10275.7|10270.7|10271.4|10266.4|48
1688722500000|2023-07-07 09:35:00|10271.8|10266.8|10266.9|10261.9|10272.6|10267.6|10265.2|10260.2|94
1688722800000|2023-07-07 09:40:00|10266.7|10261.7|10266.9|10261.9|10268.6|10263.6|10264.4|10259.4|26
1688723100000|2023-07-07 09:45:00|10267.1|10262.1|10266.6|10261.6|10267.9|10262.9|10264.9|10259.9|42
1688723400000|2023-07-07 09:50:00|10266.2|10261.2|10268.8|10263.8|10269.7|10264.7|10265.7|10260.7|40
1688723700000|2023-07-07 09:55:00|10268.7|10263.7|10270.1|10265.1|10270.7|10265.7|10266.5|10261.5|5
1688724000000|2023-07-07 10:00:00|10270.2|10265.2|10271.2|10266.2|10271.7|10266.7|10269.5|10264.5|10
1688724300000|2023-07-07 10:05:00|10271.5|10266.5|10271.4|10266.4|10272.6|10267.6|10269.8|10264.8|14
1688724600000|2023-07-07 10:10:00|10271.5|10266.5|10269.2|10264.2|10272.3|10267.3|10268.5|10263.5|9
1688724900000|2023-07-07 10:15:00|10269.3|10264.3|10270.9|10265.9|10271.3|10266.3|10269.3|10264.3|7
1688725200000|2023-07-07 10:20:00|10270.6|10265.6|10271.4|10266.4|10272|10267|10269.3|10264.3|13
1688725500000|2023-07-07 10:25:00|10271.7|10266.7|10268.2|10263.2|10271.9|10266.9|10268|10263|12
1688725800000|2023-07-07 10:30:00|10268.5|10263.5|10263.8|10258.8|10268.5|10263.5|10263.8|10258.8|39
1688726100000|2023-07-07 10:35:00|10264|10259|10262|10257|10265.7|10260.7|10261.5|10256.5|29
1688726400000|2023-07-07 10:40:00|10262.2|10257.2|10260.2|10255.2|10262.9|10257.9|10258.7|10253.7|111
1688726700000|2023-07-07 10:45:00|10259.8|10254.8|10262.1|10257.1|10262.1|10257.1|10259.3|10254.3|25
1688727000000|2023-07-07 10:50:00|10262.3|10257.3|10261.1|10256.1|10262.8|10257.8|10260.7|10255.7|14
1688727300000|2023-07-07 10:55:00|10261.3|10256.3|10262.6|10257.6|10263.8|10258.8|10261.3|10256.3|10
1688727600000|2023-07-07 11:00:00|10262.5|10257.5|10262.6|10257.6|10264.3|10259.3|10261.8|10256.8|43
1688727900000|2023-07-07 11:05:00|10262.5|10257.5|10264.6|10259.6|10264.6|10259.6|10261.6|10256.6|6
1688728200000|2023-07-07 11:10:00|10264.8|10259.8|10263.8|10258.8|10265.1|10260.1|10262.6|10257.6|18
1688728500000|2023-07-07 11:15:00|10263.6|10258.6|10263.8|10258.8|10265.1|10260.1|10262.1|10257.1|15
1688728800000|2023-07-07 11:20:00|10264|10259|10262.5|10257.5|10265|10260|10262.5|10257.5|3
1688729100000|2023-07-07 11:25:00|10262.7|10257.7|10263.6|10258.6|10265.5|10260.5|10262.5|10257.5|12
1688729400000|2023-07-07 11:30:00|10263.8|10258.8|10260|10255|10263.8|10258.8|10260|10255|11
1688729700000|2023-07-07 11:35:00|10260.1|10255.1|10259.4|10254.4|10261.5|10256.5|10259|10254|22
1688730000000|2023-07-07 11:40:00|10259.5|10254.5|10262.5|10257.5|10263|10258|10259|10254|12
1688730300000|2023-07-07 11:45:00|10262.4|10257.4|10260.9|10255.9|10264|10259|10260.6|10255.6|7
1688730600000|2023-07-07 11:50:00|10260.6|10255.6|10262.8|10257.8|10263.5|10258.5|10260.1|10255.1|10
1688730900000|2023-07-07 11:55:00|10263|10258|10266.1|10261.1|10266.1|10261.1|10262.1|10257.1|10
1688731200000|2023-07-07 12:00:00|10265.9|10260.9|10266.7|10261.7|10267.1|10262.1|10262.6|10257.6|36
1688731500000|2023-07-07 12:05:00|10266.6|10261.6|10265.3|10260.3|10267.1|10262.1|10264.6|10259.6|151
1688731800000|2023-07-07 12:10:00|10265.4|10260.4|10267.2|10262.2|10267.6|10262.6|10265.2|10260.2|17
1688732100000|2023-07-07 12:15:00|10267.1|10262.1|10275.1|10270.1|10275.6|10270.6|10267.1|10262.1|145
1688732400000|2023-07-07 12:20:00|10275.4|10270.4|10270.2|10265.2|10276.1|10271.1|10269.6|10264.6|91
1688732700000|2023-07-07 12:25:00|10269.9|10264.9|10236.2|10231.2|10269.9|10264.9|10232.4|10223.4|242
1688733000000|2023-07-07 12:30:00|10232.8|10223.8|10229.2|10224.2|10250|10245|10221.6|10216.6|758
1688733300000|2023-07-07 12:35:00|10229.4|10224.4|10239.2|10234.2|10241.1|10236.1|10225.4|10220.4|583
1688733600000|2023-07-07 12:40:00|10239.4|10234.4|10247|10242|10252.9|10247.9|10236.8|10231.8|304
1688733900000|2023-07-07 12:45:00|10247.2|10242.2|10243.2|10238.2|10253.6|10248.6|10242.3|10237.3|320
1688734200000|2023-07-07 12:50:00|10243.4|10238.4|10238.6|10233.6|10243.6|10238.6|10232.9|10227.9|222
1688734500000|2023-07-07 12:55:00|10238.8|10233.8|10246.6|10241.6|10246.6|10241.6|10236.2|10231.2|162
1688734800000|2023-07-07 13:00:00|10246.9|10241.9|10253|10248|10257.1|10252.1|10246.7|10241.7|396
1688735100000|2023-07-07 13:05:00|10253.2|10248.2|10256.7|10251.7|10262.6|10257.6|10252.1|10247.1|171
1688735400000|2023-07-07 13:10:00|10256.4|10251.4|10249.7|10244.7|10258.6|10253.6|10245.7|10240.7|193
1688735700000|2023-07-07 13:15:00|10249.5|10244.5|10248.9|10243.9|10252.3|10247.3|10247.3|10242.3|76
1688736000000|2023-07-07 13:20:00|10248.7|10243.7|10245.2|10240.2|10248.7|10243.7|10242.5|10237.5|73
1688736300000|2023-07-07 13:25:00|10245.4|10240.4|10245.2|10240.2|10247.1|10242.1|10242.8|10237.8|99
1688736600000|2023-07-07 13:30:00|10245|10240|10238.4|10233.4|10245|10240|10234.2|10229.2|175
1688736900000|2023-07-07 13:35:00|10238.3|10233.3|10237.2|10232.2|10244.5|10239.5|10234.6|10229.6|117
1688737200000|2023-07-07 13:40:00|10237.3|10232.3|10236.4|10231.4|10238.2|10233.2|10233.9|10228.9|89
1688737500000|2023-07-07 13:45:00|10236.1|10231.1|10230.4|10225.4|10236.3|10231.3|10227.8|10222.8|187
1688737800000|2023-07-07 13:50:00|10230.6|10225.6|10232.9|10227.9|10233.2|10228.2|10225.9|10220.9|161
1688738100000|2023-07-07 13:55:00|10233|10228|10234|10229|10234.7|10229.7|10230.8|10225.8|83
1688738400000|2023-07-07 14:00:00|10233.9|10228.9|10231.8|10226.8|10239.7|10234.7|10231.8|10226.8|169
1688738700000|2023-07-07 14:05:00|10231.7|10226.7|10230.2|10225.2|10232.9|10227.9|10227.7|10222.7|77
1688739000000|2023-07-07 14:10:00|10230.4|10225.4|10227.8|10222.8|10231.5|10226.5|10224.3|10219.3|80
1688739300000|2023-07-07 14:15:00|10227.5|10222.5|10225.9|10220.9|10230|10225|10225.9|10220.9|60
1688739600000|2023-07-07 14:20:00|10226.1|10221.1|10221.7|10216.7|10226.7|10221.7|10220.3|10215.3|61
1688739900000|2023-07-07 14:25:00|10221.8|10216.8|10220.9|10215.9|10226.2|10221.2|10220.2|10215.2|57
1688740200000|2023-07-07 14:30:00|10221|10216|10213.3|10208.3|10222.5|10217.5|10212.5|10207.5|147
1688740500000|2023-07-07 14:35:00|10213.5|10208.5|10209.5|10204.5|10215|10210|10207.8|10202.8|302
1688740800000|2023-07-07 14:40:00|10209.7|10204.7|10205|10200|10209.7|10204.7|10204.4|10199.4|131
1688741100000|2023-07-07 14:45:00|10204.8|10199.8|10206.3|10201.3|10206.4|10201.4|10202.9|10197.9|165
1688741400000|2023-07-07 14:50:00|10206.4|10201.4|10202.4|10197.4|10208.3|10203.3|10200.9|10195.9|173
1688741700000|2023-07-07 14:55:00|10202.6|10197.6|10204.2|10199.2|10204.4|10199.4|10200.4|10195.4|127
1688742000000|2023-07-07 15:00:00|10204.4|10199.4|10203|10198|10206.9|10201.9|10201.4|10196.4|281
1688742300000|2023-07-07 15:05:00|10202.8|10197.8|10205.9|10200.9|10207.8|10202.8|10202.8|10197.8|112
1688742600000|2023-07-07 15:10:00|10206.1|10201.1|10204|10199|10208.4|10203.4|10203.6|10198.6|80
1688742900000|2023-07-07 15:15:00|10203.9|10198.9|10204.3|10199.3|10207.5|10202.5|10203.1|10198.1|58
1688743200000|2023-07-07 15:20:00|10204.1|10199.1|10202.4|10197.4|10204.8|10199.8|10201.4|10196.4|38
1688743500000|2023-07-07 15:25:00|10202.6|10197.6|10203.8|10198.8|10206.4|10201.4|10202.4|10197.4|32
1688743800000|2023-07-07 15:30:00|10203.6|10198.6|10201.3|10196.3|10203.8|10198.8|10200.9|10195.9|33
1688744100000|2023-07-07 15:35:00|10201.4|10196.4|10199.9|10194.9|10201.8|10196.8|10198.4|10193.4|93
1688744400000|2023-07-07 15:40:00|10200.1|10195.1|10197.8|10192.8|10200.1|10195.1|10197.2|10192.2|45
1688744700000|2023-07-07 15:45:00|10197.6|10192.6|10197.8|10192.8|10198.3|10193.3|10196.4|10191.4|49
1688745000000|2023-07-07 15:50:00|10198.3|10193.3|10197.9|10192.9|10199.8|10194.8|10195.4|10190.4|77
1688745300000|2023-07-07 15:55:00|10197.8|10192.8|10193.9|10188.9|10197.8|10192.8|10193.7|10188.7|88
1688745600000|2023-07-07 16:00:00|10194.1|10189.1|10192.4|10187.4|10194.4|10189.4|10192.2|10187.2|102
1688745900000|2023-07-07 16:05:00|10192.6|10187.6|10191.7|10186.7|10193.7|10188.7|10190.9|10185.9|95
1688746200000|2023-07-07 16:10:00|10191.9|10186.9|10192|10187|10192.7|10187.7|10190.4|10185.4|45
1688746500000|2023-07-07 16:15:00|10191.7|10186.7|10191.7|10186.7|10192.7|10187.7|10190.7|10185.7|47
1688746800000|2023-07-07 16:20:00|10191.9|10186.9|10191.7|10186.7|10192.9|10187.9|10191.2|10186.2|16
1688747100000|2023-07-07 16:25:00|10191.9|10186.9|10190.7|10185.7|10192.7|10187.7|10190|10185|26
1688747400000|2023-07-07 16:30:00|10191.1|10186.1|10190.6|10185.6|10191.5|10186.5|10189.7|10184.7|106
1688747700000|2023-07-07 16:35:00|10190.4|10185.4|10191.1|10186.1|10193|10188|10190.2|10185.2|29
1688748000000|2023-07-07 16:40:00|10191.3|10186.3|10189.8|10184.8|10191.7|10186.7|10189.8|10184.8|19
1688748300000|2023-07-07 16:45:00|10189.7|10184.7|10189.8|10184.8|10190.6|10185.6|10188.7|10183.7|26
1688748600000|2023-07-07 16:50:00|10190|10185|10187.9|10182.9|10190.2|10185.2|10187.5|10182.5|16
1688748900000|2023-07-07 16:55:00|10188.1|10183.1|10186.9|10181.9|10188.6|10183.6|10185.8|10180.8|141
1688749200000|2023-07-07 17:00:00|10187.3|10182.3|10190.3|10185.3|10190.5|10185.5|10186.5|10181.5|123
1688749500000|2023-07-07 17:05:00|10190.5|10185.5|10191.1|10186.1|10191.5|10186.5|10189.9|10184.9|37
1688749800000|2023-07-07 17:10:00|10190.9|10185.9|10188.9|10183.9|10191.1|10186.1|10188.5|10183.5|12
1688750100000|2023-07-07 17:15:00|10189.1|10184.1|10187.5|10182.5|10189.1|10184.1|10187.3|10182.3|18
1688750400000|2023-07-07 17:20:00|10187.9|10182.9|10187.5|10182.5|10188.7|10183.7|10186.3|10181.3|19
1688750700000|2023-07-07 17:25:00|10187.7|10182.7|10187.5|10182.5|10188.9|10183.9|10187.5|10182.5|18
1688751000000|2023-07-07 17:30:00|10187.7|10182.7|10187.7|10182.7|10188.4|10183.4|10186.1|10181.1|11
1688751300000|2023-07-07 17:35:00|10187.9|10182.9|10190.1|10185.1|10190.7|10185.7|10187.5|10182.5|16
1688751600000|2023-07-07 17:40:00|10190.3|10185.3|10189.1|10184.1|10190.5|10185.5|10188.1|10183.1|8
1688751900000|2023-07-07 17:45:00|10189.3|10184.3|10188.7|10183.7|10190.5|10185.5|10188.3|10183.3|63
1688752200000|2023-07-07 17:50:00|10188.9|10183.9|10187|10182|10189.1|10184.1|10186.1|10181.1|27
1688752500000|2023-07-07 17:55:00|10186.6|10181.6|10190|10185|10191|10186|10186.6|10181.6|42
1688752800000|2023-07-07 18:00:00|10190.2|10185.2|10190.1|10185.1|10191.5|10186.5|10190|10185|24
1688753100000|2023-07-07 18:05:00|10190|10185|10190.3|10185.3|10191.4|10186.4|10189.5|10184.5|8
1688753400000|2023-07-07 18:10:00|10190.1|10185.1|10190.7|10185.7|10191|10186|10190|10185|11
1688753700000|2023-07-07 18:15:00|10190.9|10185.9|10191.5|10186.5|10192.2|10187.2|10190.9|10185.9|30
1688754000000|2023-07-07 18:20:00|10191.7|10186.7|10190.5|10185.5|10192|10187|10190.3|10185.3|27
1688754300000|2023-07-07 18:25:00|10190.3|10185.3|10189.6|10184.6|10190.8|10185.8|10189.6|10184.6|26
1688754600000|2023-07-07 18:30:00|10189.8|10184.8|10190.1|10185.1|10190.1|10185.1|10189|10184|31
1688754900000|2023-07-07 18:35:00|10190.3|10185.3|10189.5|10184.5|10190.5|10185.5|10189|10184|10
1688755200000|2023-07-07 18:40:00|10189.7|10184.7|10190.9|10185.9|10191.5|10186.5|10189.5|10184.5|25
1688755500000|2023-07-07 18:45:00|10190.7|10185.7|10190.7|10185.7|10191.1|10186.1|10190.2|10185.2|45
1688755800000|2023-07-07 18:50:00|10190.6|10185.6|10188.2|10183.2|10190.6|10185.6|10187.7|10182.7|78
1688756100000|2023-07-07 18:55:00|10188.3|10183.3|10189.7|10184.7|10191.9|10186.9|10188.3|10183.3|328
1688756400000|2023-07-07 19:00:00|10189.8|10184.8|10191.1|10186.1|10191.6|10186.6|10189.7|10184.7|149
1688756700000|2023-07-07 19:05:00|10191.2|10186.2|10190.5|10185.5|10191.6|10186.6|10190|10185|39
1688757000000|2023-07-07 19:10:00|10190.1|10185.1|10189.5|10184.5|10190.5|10185.5|10189.1|10184.1|60
1688757300000|2023-07-07 19:15:00|10189.6|10184.6|10191.1|10186.1|10191.3|10186.3|10189.5|10184.5|42
1688757600000|2023-07-07 19:20:00|10191.3|10186.3|10189.2|10184.2|10191.3|10186.3|10189.2|10184.2|39
1688757900000|2023-07-07 19:25:00|10189.6|10184.6|10189.4|10184.4|10189.6|10184.6|10188.6|10183.6|61
1688758200000|2023-07-07 19:30:00|10189.6|10184.6|10189.2|10184.2|10189.6|10184.6|10188.8|10183.8|59
1688758500000|2023-07-07 19:35:00|10189.3|10184.3|10190.6|10185.6|10190.6|10185.6|10188.2|10183.2|82
1688758800000|2023-07-07 19:40:00|10190.8|10185.8|10191|10186|10192.1|10187.1|10190.6|10185.6|65
1688759100000|2023-07-07 19:45:00|10191.2|10186.2|10192.1|10187.1|10192.6|10187.6|10191.2|10186.2|77
1688759400000|2023-07-07 19:50:00|10192.2|10187.2|10191.8|10186.8|10193.2|10188.2|10191.6|10186.6|54
1688759700000|2023-07-07 19:55:00|10191.6|10186.6|10190.9|10185.9|10192.6|10187.6|10190.2|10185.2|139
1688760000000|2023-07-07 20:00:00|10190.7|10185.7|10190.1|10185.1|10191.3|10186.3|10188.9|10183.9|56
1688760300000|2023-07-07 20:05:00|10189.9|10184.9|10190.1|10185.1|10190.1|10185.1|10189.2|10184.2|39
1688760600000|2023-07-07 20:10:00|10189.9|10184.9|10189.4|10184.4|10190.6|10185.6|10189.2|10184.2|10
1688760900000|2023-07-07 20:15:00|10189.6|10184.6|10189.4|10184.4|10189.9|10184.9|10189.2|10184.2|15
1688761200000|2023-07-07 20:20:00|10189.6|10184.6|10189.9|10184.9|10190.6|10185.6|10189.4|10184.4|7
1688761500000|2023-07-07 20:25:00|10190.1|10185.1|10190.3|10185.3|10190.9|10185.9|10190.1|10185.1|3
1688761800000|2023-07-07 20:30:00|10190.5|10185.5|10190.9|10185.9|10190.9|10185.9|10189.9|10184.9|22
1688762100000|2023-07-07 20:35:00|10191.1|10186.1|10190.9|10185.9|10191.1|10186.1|10190.7|10185.7|4
1688762400000|2023-07-07 20:40:00|10190.6|10185.6|10190.7|10185.7|10191.2|10186.2|10190.6|10185.6|8
1688762700000|2023-07-07 20:45:00|10190.6|10185.6|10190.1|10185.1|10190.6|10185.6|10189.7|10184.7|21
1688763000000|2023-07-07 20:50:00|10190.2|10185.2|10189.2|10184.2|10190.4|10185.4|10189|10184|16
1688763300000|2023-07-07 20:55:00|10189|10184|10190.9|10181.9|10190.9|10184.2|10186.7|10181.7|15
1688940000000|2023-07-09 22:00:00|10191.2|10186.2|10191.9|10186.9|10192.5|10187.5|10190.9|10185.9|64
1688940300000|2023-07-09 22:05:00|10191.7|10186.7|10191.9|10186.9|10192.2|10187.2|10191.2|10186.2|31
1688940600000|2023-07-09 22:10:00|10191.7|10186.7|10190|10185|10191.9|10186.9|10189.9|10184.9|20
1688940900000|2023-07-09 22:15:00|10190.4|10185.4|10191.6|10186.6|10191.8|10186.8|10190.4|10185.4|3
1688941200000|2023-07-09 22:20:00|10191.7|10186.7|10189.6|10184.6|10191.8|10186.8|10189.4|10184.4|10
1688941500000|2023-07-09 22:25:00|10189.4|10184.4|10190|10185|10190.2|10185.2|10189|10184|3
1688941800000|2023-07-09 22:30:00|10190.2|10185.2|10191.4|10186.4|10192.4|10187.4|10190.2|10185.2|37
1688942100000|2023-07-09 22:35:00|10191.6|10186.6|10191|10186|10192|10187|10190|10185|7
1688942400000|2023-07-09 22:40:00|10191.2|10186.2|10190.4|10185.4|10191.4|10186.4|10190.4|10185.4|0
1688942700000|2023-07-09 22:45:00|10190.6|10185.6|10190.4|10185.4|10191.2|10186.2|10190|10185|3
1688943000000|2023-07-09 22:50:00|10190.7|10185.7|10190.4|10185.4|10191.4|10186.4|10190.2|10185.2|1
1688943300000|2023-07-09 22:55:00|10190.6|10185.6|10191.4|10186.4|10191.4|10186.4|10190.6|10185.6|0
1688943600000|2023-07-09 23:00:00|10191.6|10186.6|10192.5|10187.5|10193.2|10188.2|10191.6|10186.6|34
1688943900000|2023-07-09 23:05:00|10192.3|10187.3|10193.9|10188.9|10193.9|10188.9|10191.8|10186.8|30
1688944200000|2023-07-09 23:10:00|10194.1|10189.1|10194.3|10189.3|10194.5|10189.5|10193.7|10188.7|1
1688944500000|2023-07-09 23:15:00|10194.1|10189.1|10193.8|10188.8|10194.5|10189.5|10193.8|10188.8|4
1688944800000|2023-07-09 23:20:00|10194.1|10189.1|10194.3|10189.3|10194.6|10189.6|10193.8|10188.8|7
1688945100000|2023-07-09 23:25:00|10194.6|10189.6|10195.3|10190.3|10195.6|10190.6|10194.3|10189.3|2
1688945400000|2023-07-09 23:30:00|10195.5|10190.5|10196.5|10191.5|10196.5|10191.5|10194.8|10189.8|3
1688945700000|2023-07-09 23:35:00|10196.3|10191.3|10195.8|10190.8|10196.7|10191.7|10195.6|10190.6|1
1688946000000|2023-07-09 23:40:00|10195.6|10190.6|10193.1|10188.1|10195.6|10190.6|10193.1|10188.1|1
1688946300000|2023-07-09 23:45:00|10193.3|10188.3|10192.1|10187.1|10193.6|10188.6|10191.8|10186.8|8
1688946600000|2023-07-09 23:50:00|10192.3|10187.3|10191.2|10186.2|10192.6|10187.6|10191|10186|2
1688946900000|2023-07-09 23:55:00|10191|10186|10191.2|10186.2|10191.2|10186.2|10190.6|10185.6|10
1688947200000|2023-07-10 00:00:00|10191|10186|10194.3|10189.3|10196.1|10191.1|10189|10184|28
1688947500000|2023-07-10 00:05:00|10194.1|10189.1|10196|10191|10196|10191|10193|10188|8
1688947800000|2023-07-10 00:10:00|10195.8|10190.8|10198.2|10193.2|10198.2|10193.2|10195.8|10190.8|11
1688948100000|2023-07-10 00:15:00|10198.4|10193.4|10199|10194|10200|10195|10197.6|10192.6|9
1688948400000|2023-07-10 00:20:00|10198.8|10193.8|10199.8|10194.8|10201.4|10196.4|10198.6|10193.6|11
1688948700000|2023-07-10 00:25:00|10200|10195|10199.8|10194.8|10200.6|10195.6|10199.2|10194.2|3
1688949000000|2023-07-10 00:30:00|10200|10195|10198.4|10193.4|10200|10195|10197.9|10192.9|17
1688949300000|2023-07-10 00:35:00|10198.2|10193.2|10200.3|10195.3|10200.6|10195.6|10198|10193|8
1688949600000|2023-07-10 00:40:00|10200.5|10195.5|10199.2|10194.2|10200.7|10195.7|10199.2|10194.2|5
1688949900000|2023-07-10 00:45:00|10199.3|10194.3|10199.8|10194.8|10201|10196|10199.3|10194.3|8
1688950200000|2023-07-10 00:50:00|10200|10195|10196.2|10191.2|10200|10195|10195.5|10190.5|23
1688950500000|2023-07-10 00:55:00|10196.4|10191.4|10197|10192|10198|10193|10195.8|10190.8|19
1688950800000|2023-07-10 01:00:00|10197.2|10192.2|10194.5|10189.5|10197.5|10192.5|10194.5|10189.5|11
1688951100000|2023-07-10 01:05:00|10194.4|10189.4|10194.4|10189.4|10197|10192|10193.4|10188.4|5
1688951400000|2023-07-10 01:10:00|10194.2|10189.2|10195.5|10190.5|10195.7|10190.7|10193.6|10188.6|31
1688951700000|2023-07-10 01:15:00|10195.7|10190.7|10196.5|10191.5|10196.5|10191.5|10193.8|10188.8|11
1688952000000|2023-07-10 01:20:00|10196.3|10191.3|10194|10189|10196.5|10191.5|10193.6|10188.6|5
1688952300000|2023-07-10 01:25:00|10193.8|10188.8|10194|10189|10194|10189|10192.8|10187.8|13
1688952600000|2023-07-10 01:30:00|10193.8|10188.8|10198.4|10193.4|10198.8|10193.8|10193.8|10188.8|25
1688952900000|2023-07-10 01:35:00|10198.1|10193.1|10200.5|10195.5|10202|10197|10198|10193|30
1688953200000|2023-07-10 01:40:00|10200.7|10195.7|10200|10195|10202|10197|10200|10195|7
1688953500000|2023-07-10 01:45:00|10199.5|10194.5|10198.4|10193.4|10199.8|10194.8|10197.4|10192.4|7
1688953800000|2023-07-10 01:50:00|10198.5|10193.5|10199.8|10194.8|10200.4|10195.4|10198.5|10193.5|10
1688954100000|2023-07-10 01:55:00|10199.6|10194.6|10199.2|10194.2|10200.4|10195.4|10198.8|10193.8|6
1688954400000|2023-07-10 02:00:00|10199.1|10194.1|10199|10194|10199.6|10194.6|10196.8|10191.8|10
1688954700000|2023-07-10 02:05:00|10198.8|10193.8|10200.1|10195.1|10200.4|10195.4|10198.2|10193.2|3
1688955000000|2023-07-10 02:10:00|10200|10195|10200.4|10195.4|10201|10196|10199.3|10194.3|18
1688955300000|2023-07-10 02:15:00|10200.3|10195.3|10200.5|10195.5|10200.8|10195.8|10199.8|10194.8|4
1688955600000|2023-07-10 02:20:00|10200.3|10195.3|10201.5|10196.5|10202.2|10197.2|10200.3|10195.3|5
1688955900000|2023-07-10 02:25:00|10201.3|10196.3|10204.2|10199.2|10204.3|10199.3|10201.3|10196.3|18
1688956200000|2023-07-10 02:30:00|10204.3|10199.3|10203.6|10198.6|10204.3|10199.3|10202.3|10197.3|15
1688956500000|2023-07-10 02:35:00|10203.8|10198.8|10203|10198|10204|10199|10202.3|10197.3|6
1688956800000|2023-07-10 02:40:00|10203.2|10198.2|10205.5|10200.5|10205.7|10200.7|10203.2|10198.2|13
1688957100000|2023-07-10 02:45:00|10205.6|10200.6|10204|10199|10206.3|10201.3|10204|10199|7
1688957400000|2023-07-10 02:50:00|10203.8|10198.8|10203.5|10198.5|10204|10199|10202.2|10197.2|1
1688957700000|2023-07-10 02:55:00|10203.3|10198.3|10202.6|10197.6|10203.7|10198.7|10201.6|10196.6|54
1688958000000|2023-07-10 03:00:00|10202.4|10197.4|10202.4|10197.4|10203|10198|10201|10196|5
1688958300000|2023-07-10 03:05:00|10202.6|10197.6|10204.1|10199.1|10205|10200|10202.6|10197.6|6
1688958600000|2023-07-10 03:10:00|10204|10199|10204.5|10199.5|10204.6|10199.6|10202.8|10197.8|3
1688958900000|2023-07-10 03:15:00|10204.6|10199.6|10205|10200|10205|10200|10202.6|10197.6|11
1688959200000|2023-07-10 03:20:00|10204.6|10199.6|10206.8|10201.8|10207.3|10202.3|10204|10199|21
1688959500000|2023-07-10 03:25:00|10207|10202|10206.8|10201.8|10207.2|10202.2|10205.8|10200.8|5
1688959800000|2023-07-10 03:30:00|10207|10202|10207.4|10202.4|10207.5|10202.5|10206.1|10201.1|2
1688960100000|2023-07-10 03:35:00|10207.2|10202.2|10207|10202|10208.8|10203.8|10206.6|10201.6|3
1688960400000|2023-07-10 03:40:00|10206.8|10201.8|10207.3|10202.3|10208|10203|10206.5|10201.5|3
1688960700000|2023-07-10 03:45:00|10207.1|10202.1|10207.6|10202.6|10207.8|10202.8|10206.6|10201.6|3
1688961000000|2023-07-10 03:50:00|10207.4|10202.4|10206.3|10201.3|10207.6|10202.6|10205.8|10200.8|1
1688961300000|2023-07-10 03:55:00|10206.1|10201.1|10206.8|10201.8|10207.6|10202.6|10206|10201|4
1688961600000|2023-07-10 04:00:00|10206.6|10201.6|10208.6|10203.6|10208.6|10203.6|10206.6|10201.6|29
1688961900000|2023-07-10 04:05:00|10208.4|10203.4|10206.8|10201.8|10208.8|10203.8|10206.6|10201.6|12
1688962200000|2023-07-10 04:10:00|10206.6|10201.6|10206.8|10201.8|10207.8|10202.8|10206.5|10201.5|3
1688962500000|2023-07-10 04:15:00|10206.6|10201.6|10206.3|10201.3|10207.4|10202.4|10206.1|10201.1|8
1688962800000|2023-07-10 04:20:00|10206.5|10201.5|10206.1|10201.1|10206.6|10201.6|10205.8|10200.8|1
1688963100000|2023-07-10 04:25:00|10206.3|10201.3|10206.5|10201.5|10206.6|10201.6|10205.8|10200.8|0
1688963400000|2023-07-10 04:30:00|10206.3|10201.3|10206.6|10201.6|10207|10202|10205.9|10200.9|6
1688963700000|2023-07-10 04:35:00|10206.4|10201.4|10207.4|10202.4|10207.6|10202.6|10206.4|10201.4|3
1688964000000|2023-07-10 04:40:00|10207.8|10202.8|10207.9|10202.9|10208.6|10203.6|10207.1|10202.1|3
1688964300000|2023-07-10 04:45:00|10208.1|10203.1|10208.1|10203.1|10209.3|10204.3|10207.6|10202.6|5
1688964600000|2023-07-10 04:50:00|10208.4|10203.4|10209.6|10204.6|10209.9|10204.9|10208.2|10203.2|2
1688964900000|2023-07-10 04:55:00|10209.8|10204.8|10210.6|10205.6|10210.6|10205.6|10209.1|10204.1|47
1688965200000|2023-07-10 05:00:00|10210.2|10205.2|10209.2|10204.2|10210.2|10205.2|10208.6|10203.6|56
1688965500000|2023-07-10 05:05:00|10209.1|10204.1|10207.7|10202.7|10209.9|10204.9|10207.6|10202.6|5
1688965800000|2023-07-10 05:10:00|10207.6|10202.6|10208.9|10203.9|10209.7|10204.7|10207.6|10202.6|5
1688966100000|2023-07-10 05:15:00|10209.1|10204.1|10208.7|10203.7|10209.9|10204.9|10208.6|10203.6|5
1688966400000|2023-07-10 05:20:00|10208.9|10203.9|10209.3|10204.3|10209.3|10204.3|10208.4|10203.4|2
1688966700000|2023-07-10 05:25:00|10209.6|10204.6|10211.6|10206.6|10211.6|10206.6|10209.4|10204.4|3
1688967000000|2023-07-10 05:30:00|10211.4|10206.4|10210.6|10205.6|10211.6|10206.6|10209.1|10204.1|16
1688967300000|2023-07-10 05:35:00|10210.4|10205.4|10212.6|10207.6|10212.7|10207.7|10210.1|10205.1|10
1688967600000|2023-07-10 05:40:00|10212.7|10207.7|10211.3|10206.3|10213.4|10208.4|10210.6|10205.6|32
1688967900000|2023-07-10 05:45:00|10211.1|10206.1|10208.6|10203.6|10211.1|10206.1|10208.6|10203.6|41
1688968200000|2023-07-10 05:50:00|10208.9|10203.9|10208.9|10203.9|10209.9|10204.9|10208.4|10203.4|8
1688968500000|2023-07-10 05:55:00|10209.1|10204.1|10213.9|10208.9|10214.1|10209.1|10208.9|10203.9|60
1688968800000|2023-07-10 06:00:00|10214|10209|10210.6|10205.6|10214.4|10209.4|10207.7|10202.7|182
1688969100000|2023-07-10 06:05:00|10210.7|10205.7|10212.5|10207.5|10212.7|10207.7|10210.2|10205.2|17
1688969400000|2023-07-10 06:10:00|10212.7|10207.7|10211|10206|10213.9|10208.9|10210.5|10205.5|18
1688969700000|2023-07-10 06:15:00|10210.9|10205.9|10210.4|10205.4|10212.4|10207.4|10210|10205|31
1688970000000|2023-07-10 06:20:00|10210.3|10205.3|10208.9|10203.9|10210.3|10205.3|10208.4|10203.4|16
1688970300000|2023-07-10 06:25:00|10209.1|10204.1|10206.5|10201.5|10210.4|10205.4|10206.5|10201.5|29
1688970600000|2023-07-10 06:30:00|10206.3|10201.3|10205.9|10200.9|10208.9|10203.9|10205|10200|26
1688970900000|2023-07-10 06:35:00|10205.7|10200.7|10206.7|10201.7|10207.5|10202.5|10205.7|10200.7|25
1688971200000|2023-07-10 06:40:00|10206.5|10201.5|10207.5|10202.5|10208.9|10203.9|10206.5|10201.5|23
1688971500000|2023-07-10 06:45:00|10207.3|10202.3|10205.3|10200.3|10207.7|10202.7|10204.3|10199.3|31
1688971800000|2023-07-10 06:50:00|10205.5|10200.5|10206.1|10201.1|10207.4|10202.4|10203.7|10198.7|19
1688972100000|2023-07-10 06:55:00|10205.9|10200.9|10206.7|10201.7|10207.7|10202.7|10205.2|10200.2|7
1688972400000|2023-07-10 07:00:00|10206.5|10201.5|10203.5|10198.5|10206.9|10201.9|10201.5|10196.5|40
1688972700000|2023-07-10 07:05:00|10203.7|10198.7|10196.9|10191.9|10203.9|10198.9|10196.7|10191.7|35
1688973000000|2023-07-10 07:10:00|10197.1|10192.1|10199.4|10194.4|10200.1|10195.1|10195.9|10190.9|38
1688973300000|2023-07-10 07:15:00|10199.3|10194.3|10203.3|10198.3|10203.5|10198.5|10197.7|10192.7|25
1688973600000|2023-07-10 07:20:00|10203.1|10198.1|10204.9|10199.9|10205.3|10200.3|10200.9|10195.9|28
1688973900000|2023-07-10 07:25:00|10204.7|10199.7|10206.8|10201.8|10206.8|10201.8|10203.9|10198.9|15
1688974200000|2023-07-10 07:30:00|10206.6|10201.6|10203.3|10198.3|10206.9|10201.9|10202.9|10197.9|9
1688974500000|2023-07-10 07:35:00|10203.1|10198.1|10203.5|10198.5|10205.6|10200.6|10202.4|10197.4|14
1688974800000|2023-07-10 07:40:00|10203.6|10198.6|10205.9|10200.9|10205.9|10200.9|10202.9|10197.9|15
1688975100000|2023-07-10 07:45:00|10205.7|10200.7|10204.7|10199.7|10205.9|10200.9|10203.3|10198.3|24
1688975400000|2023-07-10 07:50:00|10204.5|10199.5|10205.1|10200.1|10207.3|10202.3|10203.9|10198.9|12
1688975700000|2023-07-10 07:55:00|10205.3|10200.3|10201.7|10196.7|10205.7|10200.7|10201.3|10196.3|3
1688976000000|2023-07-10 08:00:00|10201.5|10196.5|10202.3|10197.3|10203.1|10198.1|10200.5|10195.5|8
1688976300000|2023-07-10 08:05:00|10202.4|10197.4|10199.6|10194.6|10202.9|10197.9|10197.9|10192.9|6
1688976600000|2023-07-10 08:10:00|10199.4|10194.4|10199.6|10194.6|10200.9|10195.9|10199|10194|22
1688976900000|2023-07-10 08:15:00|10199.5|10194.5|10201.4|10196.4|10201.4|10196.4|10198.9|10193.9|7
1688977200000|2023-07-10 08:20:00|10201.5|10196.5|10201|10196|10203.7|10198.7|10200.9|10195.9|9
1688977500000|2023-07-10 08:25:00|10200.9|10195.9|10199.9|10194.9|10201.7|10196.7|10198.3|10193.3|15
1688977800000|2023-07-10 08:30:00|10200|10195|10201.9|10196.9|10203.4|10198.4|10199.7|10194.7|25
1688978100000|2023-07-10 08:35:00|10201.7|10196.7|10201.4|10196.4|10203.4|10198.4|10200.4|10195.4|8
1688978400000|2023-07-10 08:40:00|10201.3|10196.3|10198.9|10193.9|10201.7|10196.7|10198.7|10193.7|8
1688978700000|2023-07-10 08:45:00|10199.1|10194.1|10198.9|10193.9|10199.3|10194.3|10196.9|10191.9|11
1688979000000|2023-07-10 08:50:00|10198.6|10193.6|10197.4|10192.4|10199.9|10194.9|10197.4|10192.4|4
1688979300000|2023-07-10 08:55:00|10197.2|10192.2|10195.1|10190.1|10197.7|10192.7|10194.4|10189.4|24
1688979600000|2023-07-10 09:00:00|10195.2|10190.2|10193.1|10188.1|10196.9|10191.9|10192.9|10187.9|23
1688979900000|2023-07-10 09:05:00|10193.2|10188.2|10193.9|10188.9|10194.9|10189.9|10192.9|10187.9|7
1688980200000|2023-07-10 09:10:00|10194.1|10189.1|10194.1|10189.1|10195.6|10190.6|10193.4|10188.4|38
1688980500000|2023-07-10 09:15:00|10194.2|10189.2|10194.9|10189.9|10195.9|10190.9|10194.1|10189.1|42
1688980800000|2023-07-10 09:20:00|10195.1|10190.1|10192|10187|10197.9|10192.9|10192|10187|38
1688981100000|2023-07-10 09:25:00|10192.1|10187.1|10191.4|10186.4|10192.4|10187.4|10190.4|10185.4|37
1688981400000|2023-07-10 09:30:00|10191.3|10186.3|10193.9|10188.9|10194.2|10189.2|10191|10186|5
1688981700000|2023-07-10 09:35:00|10194|10189|10192.7|10187.7|10194.2|10189.2|10191.4|10186.4|16
1688982000000|2023-07-10 09:40:00|10192.9|10187.9|10193.9|10188.9|10193.9|10188.9|10192.4|10187.4|6
1688982300000|2023-07-10 09:45:00|10193.7|10188.7|10196.4|10191.4|10197.1|10192.1|10193|10188|7
1688982600000|2023-07-10 09:50:00|10196.7|10191.7|10199.4|10194.4|10200.4|10195.4|10196.4|10191.4|25
1688982900000|2023-07-10 09:55:00|10199.7|10194.7|10199.6|10194.6|10200.7|10195.7|10198.7|10193.7|19
1688983200000|2023-07-10 10:00:00|10199.8|10194.8|10200.4|10195.4|10201.4|10196.4|10199.4|10194.4|23
1688983500000|2023-07-10 10:05:00|10200.2|10195.2|10199|10194|10200.7|10195.7|10199|10194|12
1688983800000|2023-07-10 10:10:00|10198.8|10193.8|10201.4|10196.4|10202|10197|10198.4|10193.4|19
1688984100000|2023-07-10 10:15:00|10201.6|10196.6|10202.2|10197.2|10203|10198|10200.4|10195.4|17
1688984400000|2023-07-10 10:20:00|10202.3|10197.3|10202.4|10197.4|10203.3|10198.3|10200.7|10195.7|26
1688984700000|2023-07-10 10:25:00|10202.5|10197.5|10202.9|10197.9|10203.4|10198.4|10201.4|10196.4|35
1688985000000|2023-07-10 10:30:00|10203|10198|10204|10199|10204.9|10199.9|10202.5|10197.5|25
1688985300000|2023-07-10 10:35:00|10204.2|10199.2|10204.2|10199.2|10207|10202|10204.2|10199.2|18
1688985600000|2023-07-10 10:40:00|10204.4|10199.4|10203.4|10198.4|10205.4|10200.4|10203.2|10198.2|36
1688985900000|2023-07-10 10:45:00|10203.9|10198.9|10203.8|10198.8|10204.9|10199.9|10203.4|10198.4|3
1688986200000|2023-07-10 10:50:00|10203.7|10198.7|10203|10198|10204.2|10199.2|10202.4|10197.4|6
1688986500000|2023-07-10 10:55:00|10202.8|10197.8|10202.6|10197.6|10204|10199|10202|10197|25
1688986800000|2023-07-10 11:00:00|10202.4|10197.4|10202.2|10197.2|10203.4|10198.4|10200.8|10195.8|23
1688987100000|2023-07-10 11:05:00|10202|10197|10202.4|10197.4|10203|10198|10201.2|10196.2|13
1688987400000|2023-07-10 11:10:00|10202.7|10197.7|10202.4|10197.4|10203|10198|10201|10196|19
1688987700000|2023-07-10 11:15:00|10202.2|10197.2|10203.4|10198.4|10203.8|10198.8|10201.5|10196.5|39
1688988000000|2023-07-10 11:20:00|10203.5|10198.5|10205.6|10200.6|10206|10201|10203.5|10198.5|5
1688988300000|2023-07-10 11:25:00|10205.4|10200.4|10202|10197|10206.4|10201.4|10201.4|10196.4|15
1688988600000|2023-07-10 11:30:00|10202.2|10197.2|10200.8|10195.8|10202.7|10197.7|10200.5|10195.5|2
1688988900000|2023-07-10 11:35:00|10201|10196|10202.5|10197.5|10202.7|10197.7|10200.8|10195.8|14
1688989200000|2023-07-10 11:40:00|10202.4|10197.4|10201.3|10196.3|10203.4|10198.4|10200.6|10195.6|14
1688989500000|2023-07-10 11:45:00|10201.4|10196.4|10201.7|10196.7|10203.1|10198.1|10200|10195|15
1688989800000|2023-07-10 11:50:00|10201.9|10196.9|10203.9|10198.9|10205.1|10200.1|10201.5|10196.5|36
1688990100000|2023-07-10 11:55:00|10203.8|10198.8|10203.3|10198.3|10204.7|10199.7|10202.3|10197.3|23
1688990400000|2023-07-10 12:00:00|10203.4|10198.4|10201.8|10196.8|10203.8|10198.8|10201.5|10196.5|56
1688990700000|2023-07-10 12:05:00|10201.6|10196.6|10202|10197|10202.4|10197.4|10199.8|10194.8|143
1688991000000|2023-07-10 12:10:00|10202.2|10197.2|10203.5|10198.5|10203.8|10198.8|10201.6|10196.6|15
1688991300000|2023-07-10 12:15:00|10203.7|10198.7|10203.8|10198.8|10205.2|10200.2|10203.3|10198.3|12
1688991600000|2023-07-10 12:20:00|10203.7|10198.7|10208.3|10203.3|10211.7|10206.7|10203.7|10198.7|57
1688991900000|2023-07-10 12:25:00|10208.5|10203.5|10210.2|10205.2|10210.5|10205.5|10205.8|10200.8|49
1688992200000|2023-07-10 12:30:00|10210|10205|10212.8|10207.8|10214.9|10209.9|10210|10205|54
1688992500000|2023-07-10 12:35:00|10213|10208|10213.3|10208.3|10215.7|10210.7|10211.6|10206.6|35
1688992800000|2023-07-10 12:40:00|10213.5|10208.5|10213.7|10208.7|10215.8|10210.8|10212.3|10207.3|44
1688993100000|2023-07-10 12:45:00|10214.1|10209.1|10216.2|10211.2|10217.9|10212.9|10214.1|10209.1|63
1688993400000|2023-07-10 12:50:00|10216|10211|10216.2|10211.2|10218.2|10213.2|10214.7|10209.7|19
1688993700000|2023-07-10 12:55:00|10216.4|10211.4|10215.3|10210.3|10217.7|10212.7|10215.3|10210.3|29
1688994000000|2023-07-10 13:00:00|10215.1|10210.1|10211.7|10206.7|10215.1|10210.1|10210.2|10205.2|132
1688994300000|2023-07-10 13:05:00|10211.5|10206.5|10208.3|10203.3|10212|10207|10207.7|10202.7|36
1688994600000|2023-07-10 13:10:00|10208.1|10203.1|10207.2|10202.2|10209.9|10204.9|10206.5|10201.5|30
1688994900000|2023-07-10 13:15:00|10207|10202|10204.7|10199.7|10208.7|10203.7|10204.3|10199.3|163
1688995200000|2023-07-10 13:20:00|10204.9|10199.9|10204|10199|10205.5|10200.5|10201.8|10196.8|60
1688995500000|2023-07-10 13:25:00|10203.8|10198.8|10199.6|10194.6|10203.8|10198.8|10198.8|10193.8|47
1688995800000|2023-07-10 13:30:00|10199.7|10194.7|10196.8|10191.8|10200.1|10195.1|10193.8|10188.8|112
1688996100000|2023-07-10 13:35:00|10197|10192|10199.6|10194.6|10201.9|10196.9|10197|10192|79
1688996400000|2023-07-10 13:40:00|10199.4|10194.4|10198.7|10193.7|10203.2|10198.2|10198.7|10193.7|241
1688996700000|2023-07-10 13:45:00|10198.9|10193.9|10190.5|10185.5|10199.4|10194.4|10190.3|10185.3|114
1688997000000|2023-07-10 13:50:00|10190.7|10185.7|10191.7|10186.7|10192.7|10187.7|10189.5|10184.5|120
1688997300000|2023-07-10 13:55:00|10192|10187|10190.2|10185.2|10193|10188|10187|10182|106
1688997600000|2023-07-10 14:00:00|10189.9|10184.9|10183.8|10178.8|10191.2|10186.2|10183.2|10178.2|105
1688997900000|2023-07-10 14:05:00|10183.6|10178.6|10179.8|10174.8|10186.2|10181.2|10179.6|10174.6|173
1688998200000|2023-07-10 14:10:00|10180.1|10175.1|10179.3|10174.3|10181.2|10176.2|10178.6|10173.6|106
1688998500000|2023-07-10 14:15:00|10179.1|10174.1|10181.8|10176.8|10182.8|10177.8|10178.2|10173.2|76
1688998800000|2023-07-10 14:20:00|10181.6|10176.6|10183.2|10178.2|10184.1|10179.1|10180.3|10175.3|74
1688999100000|2023-07-10 14:25:00|10183.1|10178.1|10183.8|10178.8|10185.6|10180.6|10182.2|10177.2|56
1688999400000|2023-07-10 14:30:00|10183.6|10178.6|10183.4|10178.4|10185.6|10180.6|10182.8|10177.8|42
1688999700000|2023-07-10 14:35:00|10183.2|10178.2|10189.2|10184.2|10191|10186|10182.8|10177.8|144
1689000000000|2023-07-10 14:40:00|10189.4|10184.4|10187.4|10182.4|10190.2|10185.2|10187.2|10182.2|62
1689000300000|2023-07-10 14:45:00|10187.6|10182.6|10182.9|10177.9|10188.2|10183.2|10181.9|10176.9|211
1689000600000|2023-07-10 14:50:00|10182.8|10177.8|10183.9|10178.9|10184.6|10179.6|10181.8|10176.8|116
1689000900000|2023-07-10 14:55:00|10183.8|10178.8|10182.3|10177.3|10184.6|10179.6|10179.9|10174.9|104
1689001200000|2023-07-10 15:00:00|10182.7|10177.7|10177.4|10172.4|10183|10178|10176.7|10171.7|134
1689001500000|2023-07-10 15:05:00|10177.1|10172.1|10179.9|10174.9|10180.2|10175.2|10176.7|10171.7|35
1689001800000|2023-07-10 15:10:00|10180|10175|10178|10173|10180.2|10175.2|10177.1|10172.1|55
1689002100000|2023-07-10 15:15:00|10177.6|10172.6|10177.6|10172.6|10178.7|10173.7|10177.1|10172.1|32
1689002400000|2023-07-10 15:20:00|10177.4|10172.4|10174.9|10169.9|10178.3|10173.3|10174.8|10169.8|101
1689002700000|2023-07-10 15:25:00|10174.8|10169.8|10175.1|10170.1|10175.8|10170.8|10174.6|10169.6|32
1689003000000|2023-07-10 15:30:00|10175|10170|10174.6|10169.6|10175.8|10170.8|10173.8|10168.8|52
1689003300000|2023-07-10 15:35:00|10174.4|10169.4|10173.9|10168.9|10174.8|10169.8|10173.3|10168.3|24
1689003600000|2023-07-10 15:40:00|10174|10169|10173.2|10168.2|10174|10169|10172.8|10167.8|37
1689003900000|2023-07-10 15:45:00|10173.3|10168.3|10171.2|10166.2|10174.3|10169.3|10170.8|10165.8|94
1689004200000|2023-07-10 15:50:00|10171|10166|10168.4|10163.4|10172.2|10167.2|10168.2|10163.2|66
1689004500000|2023-07-10 15:55:00|10168.3|10163.3|10169.6|10164.6|10169.8|10164.8|10167.7|10162.7|107
1689004800000|2023-07-10 16:00:00|10169.8|10164.8|10172.8|10167.8|10173.2|10168.2|10168.9|10163.9|49
1689005100000|2023-07-10 16:05:00|10173|10168|10173.6|10168.6|10175.3|10170.3|10172.8|10167.8|23
1689005400000|2023-07-10 16:10:00|10173.8|10168.8|10172.3|10167.3|10174.8|10169.8|10172.2|10167.2|37
1689005700000|2023-07-10 16:15:00|10172.5|10167.5|10171.8|10166.8|10172.8|10167.8|10171.3|10166.3|17
1689006000000|2023-07-10 16:20:00|10171.9|10166.9|10171.3|10166.3|10172.8|10167.8|10170.2|10165.2|19
1689006300000|2023-07-10 16:25:00|10171.8|10166.8|10169.8|10164.8|10171.8|10166.8|10169.3|10164.3|28
1689006600000|2023-07-10 16:30:00|10169.6|10164.6|10167.8|10162.8|10169.6|10164.6|10166.6|10161.6|57
1689006900000|2023-07-10 16:35:00|10167.5|10162.5|10169.3|10164.3|10169.3|10164.3|10167.3|10162.3|24
1689007200000|2023-07-10 16:40:00|10169.8|10164.8|10169.9|10164.9|10170.4|10165.4|10169.1|10164.1|35
1689007500000|2023-07-10 16:45:00|10170.1|10165.1|10167.8|10162.8|10170.3|10165.3|10167.6|10162.6|26
1689007800000|2023-07-10 16:50:00|10167.6|10162.6|10167.4|10162.4|10168.3|10163.3|10166.9|10161.9|42
1689008100000|2023-07-10 16:55:00|10167.3|10162.3|10168.3|10163.3|10168.8|10163.8|10167.3|10162.3|48
1689008400000|2023-07-10 17:00:00|10168.4|10163.4|10168.6|10163.6|10168.8|10163.8|10167.8|10162.8|59
1689008700000|2023-07-10 17:05:00|10168.3|10163.3|10168|10163|10169.3|10164.3|10167.3|10162.3|36
1689009000000|2023-07-10 17:10:00|10167.8|10162.8|10167.3|10162.3|10168.6|10163.6|10166.9|10161.9|46
1689009300000|2023-07-10 17:15:00|10167.4|10162.4|10166.8|10161.8|10167.9|10162.9|10166.2|10161.2|27
1689009600000|2023-07-10 17:20:00|10166.6|10161.6|10165.1|10160.1|10166.8|10161.8|10164.8|10159.8|33
1689009900000|2023-07-10 17:25:00|10165|10160|10164.3|10159.3|10165.8|10160.8|10164.3|10159.3|92
1689010200000|2023-07-10 17:30:00|10164|10159|10163.4|10158.4|10164.9|10159.9|10162.3|10157.3|78
1689010500000|2023-07-10 17:35:00|10163.8|10158.8|10163.3|10158.3|10165.1|10160.1|10163.1|10158.1|85
1689010800000|2023-07-10 17:40:00|10163.8|10158.8|10162.6|10157.6|10164.3|10159.3|10161.9|10156.9|61
1689011100000|2023-07-10 17:45:00|10162.4|10157.4|10162.8|10157.8|10163.4|10158.4|10162.3|10157.3|35
1689011400000|2023-07-10 17:50:00|10162.9|10157.9|10161.9|10156.9|10163.1|10158.1|10161.9|10156.9|36
1689011700000|2023-07-10 17:55:00|10162.1|10157.1|10162.7|10157.7|10163.4|10158.4|10161.9|10156.9|18
1689012000000|2023-07-10 18:00:00|10162.6|10157.6|10165.3|10160.3|10165.3|10160.3|10161.9|10156.9|37
1689012300000|2023-07-10 18:05:00|10165.2|10160.2|10165.3|10160.3|10165.5|10160.5|10163.9|10158.9|24
1689012600000|2023-07-10 18:10:00|10165.1|10160.1|10162.9|10157.9|10165.4|10160.4|10162.9|10157.9|9
1689012900000|2023-07-10 18:15:00|10163.1|10158.1|10162.9|10157.9|10163.3|10158.3|10162.7|10157.7|21
1689013200000|2023-07-10 18:20:00|10162.7|10157.7|10162.9|10157.9|10162.9|10157.9|10162.3|10157.3|33
1689013500000|2023-07-10 18:25:00|10162.7|10157.7|10161.4|10156.4|10162.9|10157.9|10161.3|10156.3|44
1689013800000|2023-07-10 18:30:00|10161.5|10156.5|10161.9|10156.9|10162.4|10157.4|10161.4|10156.4|64
1689014100000|2023-07-10 18:35:00|10161.7|10156.7|10160.9|10155.9|10162.1|10157.1|10160.4|10155.4|47
1689014400000|2023-07-10 18:40:00|10160.5|10155.5|10161.9|10156.9|10161.9|10156.9|10159.7|10154.7|140
1689014700000|2023-07-10 18:45:00|10161.7|10156.7|10161.3|10156.3|10161.9|10156.9|10160.7|10155.7|63
1689015000000|2023-07-10 18:50:00|10161.1|10156.1|10160.1|10155.1|10161.3|10156.3|10159.9|10154.9|92
1689015300000|2023-07-10 18:55:00|10159.9|10154.9|10158.4|10153.4|10160.1|10155.1|10158|10153|570
1689015600000|2023-07-10 19:00:00|10158.9|10153.9|10159.9|10154.9|10159.9|10154.9|10158.4|10153.4|77
1689015900000|2023-07-10 19:05:00|10160.2|10155.2|10158.9|10153.9|10160.3|10155.3|10158.5|10153.5|40
1689016200000|2023-07-10 19:10:00|10158.7|10153.7|10157.1|10152.1|10158.7|10153.7|10156.3|10151.3|32
1689016500000|2023-07-10 19:15:00|10156.9|10151.9|10157.6|10152.6|10158.4|10153.4|10156.7|10151.7|30
1689016800000|2023-07-10 19:20:00|10157.4|10152.4|10157.1|10152.1|10157.6|10152.6|10156.9|10151.9|27
1689017100000|2023-07-10 19:25:00|10157.2|10152.2|10157.4|10152.4|10157.8|10152.8|10156.8|10151.8|24
1689017400000|2023-07-10 19:30:00|10157.6|10152.6|10157.1|10152.1|10158|10153|10156.3|10151.3|46
1689017700000|2023-07-10 19:35:00|10156.9|10151.9|10156.4|10151.4|10156.9|10151.9|10156.1|10151.1|31
1689018000000|2023-07-10 19:40:00|10156.3|10151.3|10157.6|10152.6|10158|10153|10156.3|10151.3|31
1689018300000|2023-07-10 19:45:00|10157.4|10152.4|10158.4|10153.4|10158.4|10153.4|10157.1|10152.1|49
1689018600000|2023-07-10 19:50:00|10158.6|10153.6|10157.6|10152.6|10158.9|10153.9|10157.1|10152.1|47
1689018900000|2023-07-10 19:55:00|10157.4|10152.4|10157.6|10152.6|10158|10153|10156.7|10151.7|99
1689019200000|2023-07-10 20:00:00|10157.8|10152.8|10157.6|10152.6|10158.5|10153.5|10157.4|10152.4|73
1689019500000|2023-07-10 20:05:00|10157.4|10152.4|10157.3|10152.3|10158|10153|10157.3|10152.3|22
1689019800000|2023-07-10 20:10:00|10157.4|10152.4|10157.3|10152.3|10158|10153|10157.1|10152.1|20
1689020100000|2023-07-10 20:15:00|10157.4|10152.4|10157.1|10152.1|10157.6|10152.6|10157.1|10152.1|29
1689020400000|2023-07-10 20:20:00|10156.9|10151.9|10156.7|10151.7|10157.1|10152.1|10156.7|10151.7|4
1689020700000|2023-07-10 20:25:00|10156.9|10151.9|10157.3|10152.3|10157.3|10152.3|10156.7|10151.7|2
1689021000000|2023-07-10 20:30:00|10157.5|10152.5|10156.6|10151.6|10157.5|10152.5|10156.2|10151.2|8
1689021300000|2023-07-10 20:35:00|10156.7|10151.7|10156.7|10151.7|10156.9|10151.9|10156.2|10151.2|6
1689021600000|2023-07-10 20:40:00|10156.9|10151.9|10156.7|10151.7|10156.9|10151.9|10156.6|10151.6|2
1689021900000|2023-07-10 20:45:00|10156.9|10151.9|10156.5|10151.5|10157.1|10152.1|10156.5|10151.5|5
1689022200000|2023-07-10 20:50:00|10156.7|10151.7|10156.7|10151.7|10156.7|10151.7|10156.3|10151.3|39
1689022500000|2023-07-10 20:55:00|10156.5|10151.5|10157|10152|10157|10152|10156.1|10151.1|8
1689033600000|2023-07-11 00:00:00|10153.2|10148.2|10157.4|10152.4|10157.4|10152.4|10153.2|10148.2|40
1689033900000|2023-07-11 00:05:00|10157.2|10152.2|10155.5|10150.5|10157.8|10152.8|10155.5|10150.5|8
1689034200000|2023-07-11 00:10:00|10155.3|10150.3|10154.7|10149.7|10156.4|10151.4|10154.7|10149.7|15
1689034500000|2023-07-11 00:15:00|10155|10150|10151.6|10146.6|10155.2|10150.2|10151.4|10146.4|54
1689034800000|2023-07-11 00:20:00|10151.8|10146.8|10151.4|10146.4|10152.2|10147.2|10150.7|10145.7|8
1689035100000|2023-07-11 00:25:00|10151.6|10146.6|10150.8|10145.8|10151.7|10146.7|10149|10144|88
1689035400000|2023-07-11 00:30:00|10151|10146|10153.5|10148.5|10153.7|10148.7|10150.7|10145.7|41
1689035700000|2023-07-11 00:35:00|10153.7|10148.7|10153.5|10148.5|10154.7|10149.7|10153.2|10148.2|14
1689036000000|2023-07-11 00:40:00|10153.3|10148.3|10151.7|10146.7|10153.9|10148.9|10151.5|10146.5|15
1689036300000|2023-07-11 00:45:00|10151.5|10146.5|10153.2|10148.2|10153.7|10148.7|10151.3|10146.3|6
1689036600000|2023-07-11 00:50:00|10153.4|10148.4|10152.2|10147.2|10154.2|10149.2|10151.3|10146.3|63
1689036900000|2023-07-11 00:55:00|10152|10147|10151.2|10146.2|10153|10148|10151.2|10146.2|9
1689037200000|2023-07-11 01:00:00|10151.4|10146.4|10148.8|10143.8|10151.6|10146.6|10148.2|10143.2|110
1689037500000|2023-07-11 01:05:00|10148.6|10143.6|10149.2|10144.2|10150.2|10145.2|10148.2|10143.2|15
1689037800000|2023-07-11 01:10:00|10149.3|10144.3|10149.5|10144.5|10150.2|10145.2|10148.6|10143.6|10
1689038100000|2023-07-11 01:15:00|10149.3|10144.3|10149.9|10144.9|10150.6|10145.6|10148.6|10143.6|15
1689038400000|2023-07-11 01:20:00|10149.7|10144.7|10147.5|10142.5|10150.1|10145.1|10147|10142|20
1689038700000|2023-07-11 01:25:00|10147.6|10142.6|10146.6|10141.6|10147.9|10142.9|10145.9|10140.9|40
1689039000000|2023-07-11 01:30:00|10146.9|10141.9|10147.6|10142.6|10147.6|10142.6|10144.5|10139.5|46
1689039300000|2023-07-11 01:35:00|10147.5|10142.5|10150.6|10145.6|10151.1|10146.1|10146.2|10141.2|23
1689039600000|2023-07-11 01:40:00|10150.5|10145.5|10147.6|10142.6|10151.4|10146.4|10147.6|10142.6|17
1689039900000|2023-07-11 01:45:00|10147.8|10142.8|10147.1|10142.1|10147.8|10142.8|10145.5|10140.5|23
1689040200000|2023-07-11 01:50:00|10147.2|10142.2|10147.6|10142.6|10148.1|10143.1|10146.9|10141.9|6
1689040500000|2023-07-11 01:55:00|10147.5|10142.5|10147.3|10142.3|10148.5|10143.5|10147|10142|14
1689040800000|2023-07-11 02:00:00|10147.2|10142.2|10148.2|10143.2|10149.6|10144.6|10147.2|10142.2|5
1689041100000|2023-07-11 02:05:00|10148.5|10143.5|10148.6|10143.6|10148.6|10143.6|10146.2|10141.2|8
1689041400000|2023-07-11 02:10:00|10148.8|10143.8|10148|10143|10149.2|10144.2|10147.8|10142.8|75
1689041700000|2023-07-11 02:15:00|10147.8|10142.8|10147.6|10142.6|10147.8|10142.8|10147.2|10142.2|19
1689042000000|2023-07-11 02:20:00|10147.4|10142.4|10146.3|10141.3|10147.6|10142.6|10146.2|10141.2|5
1689042300000|2023-07-11 02:25:00|10146.2|10141.2|10146.4|10141.4|10147|10142|10146|10141|12
1689042600000|2023-07-11 02:30:00|10146.2|10141.2|10144.2|10139.2|10146.6|10141.6|10143.5|10138.5|19
1689042900000|2023-07-11 02:35:00|10144|10139|10143.1|10138.1|10144|10139|10142.8|10137.8|10
1689043200000|2023-07-11 02:40:00|10142.9|10137.9|10141.1|10136.1|10144.2|10139.2|10140.7|10135.7|76
1689043500000|2023-07-11 02:45:00|10141.3|10136.3|10140.9|10135.9|10141.5|10136.5|10140.2|10135.2|9
1689043800000|2023-07-11 02:50:00|10140.7|10135.7|10139.8|10134.8|10141.8|10136.8|10139.4|10134.4|58
1689044100000|2023-07-11 02:55:00|10139.6|10134.6|10135.2|10130.2|10139.8|10134.8|10135|10130|82
1689044400000|2023-07-11 03:00:00|10135.4|10130.4|10136.4|10131.4|10138.2|10133.2|10135.3|10130.3|45
1689044700000|2023-07-11 03:05:00|10136.6|10131.6|10138.8|10133.8|10139.2|10134.2|10136|10131|25
1689045000000|2023-07-11 03:10:00|10138.6|10133.6|10138.2|10133.2|10140.6|10135.6|10138.2|10133.2|24
1689045300000|2023-07-11 03:15:00|10138.4|10133.4|10139.4|10134.4|10139.6|10134.6|10137.6|10132.6|3
1689045600000|2023-07-11 03:20:00|10139.6|10134.6|10139.8|10134.8|10140|10135|10138.8|10133.8|15
1689045900000|2023-07-11 03:25:00|10140|10135|10140.4|10135.4|10141|10136|10139.7|10134.7|4
1689046200000|2023-07-11 03:30:00|10140.2|10135.2|10140.2|10135.2|10141.2|10136.2|10139.7|10134.7|1
1689046500000|2023-07-11 03:35:00|10140.4|10135.4|10142.2|10137.2|10142.4|10137.4|10139.8|10134.8|16
1689046800000|2023-07-11 03:40:00|10142|10137|10142.2|10137.2|10143.2|10138.2|10141.7|10136.7|5
1689047100000|2023-07-11 03:45:00|10142.4|10137.4|10141.2|10136.2|10142.6|10137.6|10141|10136|9
1689047400000|2023-07-11 03:50:00|10141|10136|10139.2|10134.2|10141|10136|10139.2|10134.2|12
1689047700000|2023-07-11 03:55:00|10139.4|10134.4|10138.6|10133.6|10139.6|10134.6|10138.2|10133.2|11
1689048000000|2023-07-11 04:00:00|10138.4|10133.4|10139.7|10134.7|10140.2|10135.2|10138.2|10133.2|6
1689048300000|2023-07-11 04:05:00|10139.6|10134.6|10138|10133|10139.9|10134.9|10137.7|10132.7|4
1689048600000|2023-07-11 04:10:00|10137.8|10132.8|10138.7|10133.7|10138.7|10133.7|10137.2|10132.2|3
1689048900000|2023-07-11 04:15:00|10139|10134|10140|10135|10140.2|10135.2|10138.2|10133.2|6
1689049200000|2023-07-11 04:20:00|10140.2|10135.2|10139.2|10134.2|10140.2|10135.2|10137.7|10132.7|0
1689049500000|2023-07-11 04:25:00|10139.4|10134.4|10138.5|10133.5|10139.6|10134.6|10137.7|10132.7|3
1689049800000|2023-07-11 04:30:00|10138.7|10133.7|10138.3|10133.3|10139.8|10134.8|10138.2|10133.2|60
1689050100000|2023-07-11 04:35:00|10138.5|10133.5|10137.1|10132.1|10138.5|10133.5|10136.4|10131.4|38
1689050400000|2023-07-11 04:40:00|10136.8|10131.8|10137.3|10132.3|10137.3|10132.3|10135.2|10130.2|32
1689050700000|2023-07-11 04:45:00|10137.6|10132.6|10137.6|10132.6|10138.1|10133.1|10136.8|10131.8|11
1689051000000|2023-07-11 04:50:00|10137.8|10132.8|10139|10134|10140.1|10135.1|10137.2|10132.2|7
1689051300000|2023-07-11 04:55:00|10138.8|10133.8|10137.2|10132.2|10138.8|10133.8|10137|10132|5
1689051600000|2023-07-11 05:00:00|10137.6|10132.6|10136.4|10131.4|10137.6|10132.6|10136.2|10131.2|8
1689051900000|2023-07-11 05:05:00|10136.6|10131.6|10135.8|10130.8|10136.6|10131.6|10135.1|10130.1|7
1689052200000|2023-07-11 05:10:00|10136.1|10131.1|10134.6|10129.6|10136.1|10131.1|10134.1|10129.1|18
1689052500000|2023-07-11 05:15:00|10134.8|10129.8|10135.6|10130.6|10136.1|10131.1|10133.1|10128.1|89
1689052800000|2023-07-11 05:20:00|10135.7|10130.7|10136.8|10131.8|10137.8|10132.8|10135.7|10130.7|37
1689053100000|2023-07-11 05:25:00|10136.6|10131.6|10138.1|10133.1|10139.1|10134.1|10136.6|10131.6|9
1689053400000|2023-07-11 05:30:00|10137.9|10132.9|10137.6|10132.6|10138.3|10133.3|10136.3|10131.3|9
1689053700000|2023-07-11 05:35:00|10137.8|10132.8|10137.8|10132.8|10138.6|10133.6|10137.1|10132.1|10
1689054000000|2023-07-11 05:40:00|10137.6|10132.6|10140.6|10135.6|10140.8|10135.8|10137.1|10132.1|10
1689054300000|2023-07-11 05:45:00|10140.3|10135.3|10140.1|10135.1|10141|10136|10139.6|10134.6|4
1689054600000|2023-07-11 05:50:00|10140.3|10135.3|10141.8|10136.8|10143.1|10138.1|10140.1|10135.1|207
1689054900000|2023-07-11 05:55:00|10141.6|10136.6|10146.4|10141.4|10146.9|10141.9|10141.6|10136.6|105
1689055200000|2023-07-11 06:00:00|10146.1|10141.1|10137|10132|10146.1|10141.1|10136.1|10131.1|79
1689055500000|2023-07-11 06:05:00|10137.1|10132.1|10139.6|10134.6|10140.3|10135.3|10137|10132|29
1689055800000|2023-07-11 06:10:00|10139.4|10134.4|10137.7|10132.7|10139.6|10134.6|10136.9|10131.9|50
1689056100000|2023-07-11 06:15:00|10137.5|10132.5|10133.3|10128.3|10138.1|10133.1|10133.2|10128.2|41
1689056400000|2023-07-11 06:20:00|10133.4|10128.4|10129.8|10124.8|10135.6|10130.6|10128.2|10123.2|74
1689056700000|2023-07-11 06:25:00|10130.1|10125.1|10130.6|10125.6|10133.8|10128.8|10130.1|10125.1|37
1689057000000|2023-07-11 06:30:00|10130.4|10125.4|10135|10130|10135.1|10130.1|10130.2|10125.2|47
1689057300000|2023-07-11 06:35:00|10135.1|10130.1|10135.7|10130.7|10136.1|10131.1|10134.3|10129.3|126
1689057600000|2023-07-11 06:40:00|10135.5|10130.5|10134.9|10129.9|10135.5|10130.5|10132.5|10127.5|45
1689057900000|2023-07-11 06:45:00|10134.7|10129.7|10136.1|10131.1|10136.1|10131.1|10132.3|10127.3|15
1689058200000|2023-07-11 06:50:00|10136.6|10131.6|10133.4|10128.4|10137.3|10132.3|10132.7|10127.7|30
1689058500000|2023-07-11 06:55:00|10133.5|10128.5|10131.1|10126.1|10136.3|10131.3|10130.3|10125.3|47
1689058800000|2023-07-11 07:00:00|10130.6|10125.6|10131.4|10126.4|10138.1|10133.1|10130.3|10125.3|47
1689059100000|2023-07-11 07:05:00|10131.3|10126.3|10136.9|10131.9|10136.9|10131.9|10130.7|10125.7|37
1689059400000|2023-07-11 07:10:00|10136.8|10131.8|10138.6|10133.6|10139.6|10134.6|10136.3|10131.3|44
1689059700000|2023-07-11 07:15:00|10138.7|10133.7|10137.5|10132.5|10140.5|10135.5|10136.3|10131.3|33
1689060000000|2023-07-11 07:20:00|10137.3|10132.3|10139.3|10134.3|10140.4|10135.4|10136.8|10131.8|42
1689060300000|2023-07-11 07:25:00|10139|10134|10136.8|10131.8|10140.6|10135.6|10136.6|10131.6|37
1689060600000|2023-07-11 07:30:00|10136.6|10131.6|10135.3|10130.3|10138.6|10133.6|10135.3|10130.3|55
1689060900000|2023-07-11 07:35:00|10135.4|10130.4|10137.1|10132.1|10137.3|10132.3|10134.3|10129.3|37
1689061200000|2023-07-11 07:40:00|10137.3|10132.3|10137.1|10132.1|10138.6|10133.6|10135.4|10130.4|20
1689061500000|2023-07-11 07:45:00|10136.8|10131.8|10135.6|10130.6|10138|10133|10134.8|10129.8|29
1689061800000|2023-07-11 07:50:00|10135.4|10130.4|10138.4|10133.4|10138.8|10133.8|10135.4|10130.4|15
1689062100000|2023-07-11 07:55:00|10138.2|10133.2|10140.8|10135.8|10141.4|10136.4|10137.9|10132.9|9
1689062400000|2023-07-11 08:00:00|10140.7|10135.7|10138.9|10133.9|10141.4|10136.4|10138.8|10133.8|30
1689062700000|2023-07-11 08:05:00|10138.8|10133.8|10135.2|10130.2|10139.8|10134.8|10134.8|10129.8|20
1689063000000|2023-07-11 08:10:00|10135.4|10130.4|10136.4|10131.4|10136.6|10131.6|10134.1|10129.1|20
1689063300000|2023-07-11 08:15:00|10136.2|10131.2|10135.8|10130.8|10137.2|10132.2|10133.6|10128.6|12
1689063600000|2023-07-11 08:20:00|10135.6|10130.6|10134.9|10129.9|10136.4|10131.4|10133.5|10128.5|9
1689063900000|2023-07-11 08:25:00|10135.1|10130.1|10135.4|10130.4|10136.2|10131.2|10133.9|10128.9|7
1689064200000|2023-07-11 08:30:00|10135.2|10130.2|10135.7|10130.7|10136.7|10131.7|10132.4|10127.4|15
1689064500000|2023-07-11 08:35:00|10135.6|10130.6|10137.8|10132.8|10139.1|10134.1|10135|10130|33
1689064800000|2023-07-11 08:40:00|10137.7|10132.7|10140|10135|10140.4|10135.4|10137.3|10132.3|54
1689065100000|2023-07-11 08:45:00|10139.8|10134.8|10139.6|10134.6|10141.2|10136.2|10138.8|10133.8|32
1689065400000|2023-07-11 08:50:00|10139.4|10134.4|10141.9|10136.9|10142.7|10137.7|10139.2|10134.2|30
1689065700000|2023-07-11 08:55:00|10141.7|10136.7|10143.1|10138.1|10143.1|10138.1|10130.4|10125.4|36
1689066000000|2023-07-11 09:00:00|10142.9|10137.9|10143.7|10138.7|10143.7|10138.7|10139.1|10134.1|79
1689066300000|2023-07-11 09:05:00|10143.8|10138.8|10143.7|10138.7|10144.6|10139.6|10141.8|10136.8|44
1689066600000|2023-07-11 09:10:00|10143.8|10138.8|10141.9|10136.9|10144.2|10139.2|10141.5|10136.5|34
1689066900000|2023-07-11 09:15:00|10141.8|10136.8|10142.8|10137.8|10143.2|10138.2|10140.8|10135.8|22
1689067200000|2023-07-11 09:20:00|10143.1|10138.1|10141.2|10136.2|10143.2|10138.2|10141|10136|10
1689067500000|2023-07-11 09:25:00|10141|10136|10138.9|10133.9|10141.2|10136.2|10138|10133|14
1689067800000|2023-07-11 09:30:00|10139.1|10134.1|10138.2|10133.2|10140.4|10135.4|10138|10133|28
1689068100000|2023-07-11 09:35:00|10138|10133|10137.8|10132.8|10138.5|10133.5|10136.5|10131.5|18
1689068400000|2023-07-11 09:40:00|10138|10133|10137.4|10132.4|10138.2|10133.2|10136.2|10131.2|23
1689068700000|2023-07-11 09:45:00|10137.2|10132.2|10135.1|10130.1|10137.4|10132.4|10134.5|10129.5|11
1689069000000|2023-07-11 09:50:00|10134.9|10129.9|10135.5|10130.5|10135.7|10130.7|10134.3|10129.3|17
1689069300000|2023-07-11 09:55:00|10135.7|10130.7|10135.3|10130.3|10136.9|10131.9|10135.1|10130.1|22
1689069600000|2023-07-11 10:00:00|10135.5|10130.5|10134.8|10129.8|10136.2|10131.2|10133.3|10128.3|5
1689069900000|2023-07-11 10:05:00|10134.6|10129.6|10133.9|10128.9|10136.1|10131.1|10133.3|10128.3|49
1689070200000|2023-07-11 10:10:00|10134.1|10129.1|10133.1|10128.1|10134.7|10129.7|10131.7|10126.7|25
1689070500000|2023-07-11 10:15:00|10132.9|10127.9|10132.4|10127.4|10134.1|10129.1|10132.1|10127.1|15
1689070800000|2023-07-11 10:20:00|10132.3|10127.3|10132.9|10127.9|10133.5|10128.5|10132.1|10127.1|5
1689071100000|2023-07-11 10:25:00|10132.7|10127.7|10133.6|10128.6|10134.1|10129.1|10132.1|10127.1|9
1689071400000|2023-07-11 10:30:00|10133.4|10128.4|10132.1|10127.1|10133.7|10128.7|10130.5|10125.5|43
1689071700000|2023-07-11 10:35:00|10132.3|10127.3|10129.1|10124.1|10133.1|10128.1|10128.2|10123.2|46
1689072000000|2023-07-11 10:40:00|10129.3|10124.3|10132.1|10127.1|10132.1|10127.1|10129.3|10124.3|31
1689072300000|2023-07-11 10:45:00|10132.3|10127.3|10135.1|10130.1|10135.2|10130.2|10131.6|10126.6|35
1689072600000|2023-07-11 10:50:00|10135.2|10130.2|10134.5|10129.5|10135.6|10130.6|10133.5|10128.5|30
1689072900000|2023-07-11 10:55:00|10134.6|10129.6|10135.6|10130.6|10136.6|10131.6|10134.6|10129.6|24
1689073200000|2023-07-11 11:00:00|10135.8|10130.8|10138.4|10133.4|10138.6|10133.6|10135.8|10130.8|150
1689073500000|2023-07-11 11:05:00|10138.6|10133.6|10138.1|10133.1|10138.6|10133.6|10137.2|10132.2|55
1689073800000|2023-07-11 11:10:00|10138.4|10133.4|10137.9|10132.9|10139.1|10134.1|10136.5|10131.5|74
1689074100000|2023-07-11 11:15:00|10137.7|10132.7|10138.2|10133.2|10138.4|10133.4|10137|10132|4
1689074400000|2023-07-11 11:20:00|10138|10133|10137.6|10132.6|10138.5|10133.5|10136.2|10131.2|25
1689074700000|2023-07-11 11:25:00|10137.7|10132.7|10137|10132|10138.5|10133.5|10136.5|10131.5|14
1689075000000|2023-07-11 11:30:00|10136.8|10131.8|10137.8|10132.8|10138.2|10133.2|10136.8|10131.8|14
1689075300000|2023-07-11 11:35:00|10137.6|10132.6|10140.6|10135.6|10141.6|10136.6|10137.6|10132.6|34
1689075600000|2023-07-11 11:40:00|10140.8|10135.8|10145.6|10140.6|10145.7|10140.7|10140.6|10135.6|39
1689075900000|2023-07-11 11:45:00|10145.4|10140.4|10147.2|10142.2|10148.8|10143.8|10145|10140|68
1689076200000|2023-07-11 11:50:00|10147|10142|10147.3|10142.3|10149.8|10144.8|10146|10141|56
1689076500000|2023-07-11 11:55:00|10147.2|10142.2|10148.1|10143.1|10148.8|10143.8|10147|10142|62
1689076800000|2023-07-11 12:00:00|10148.3|10143.3|10143.4|10138.4|10148.4|10143.4|10143.4|10138.4|44
1689077100000|2023-07-11 12:05:00|10143.3|10138.3|10145.6|10140.6|10146.9|10141.9|10143|10138|77
1689077400000|2023-07-11 12:10:00|10145.8|10140.8|10146.4|10141.4|10146.4|10141.4|10144.3|10139.3|31
1689077700000|2023-07-11 12:15:00|10146.2|10141.2|10147.6|10142.6|10148.1|10143.1|10145.4|10140.4|48
1689078000000|2023-07-11 12:20:00|10146.8|10141.8|10148.7|10143.7|10152.2|10147.2|10146.8|10141.8|90
1689078300000|2023-07-11 12:25:00|10148.6|10143.6|10150.3|10145.3|10151|10146|10147.4|10142.4|53
1689078600000|2023-07-11 12:30:00|10150.1|10145.1|10149.4|10144.4|10152.6|10147.6|10149|10144|72
1689078900000|2023-07-11 12:35:00|10149.2|10144.2|10153.6|10148.6|10155.6|10150.6|10148.8|10143.8|68
1689079200000|2023-07-11 12:40:00|10153.4|10148.4|10153.4|10148.4|10155.1|10150.1|10152.6|10147.6|56
1689079500000|2023-07-11 12:45:00|10153.6|10148.6|10155.6|10150.6|10157.5|10152.5|10153.6|10148.6|112
1689079800000|2023-07-11 12:50:00|10155.4|10150.4|10154.5|10149.5|10155.6|10150.6|10151.9|10146.9|130
1689080100000|2023-07-11 12:55:00|10154.4|10149.4|10153|10148|10156|10151|10153|10148|228
1689080400000|2023-07-11 13:00:00|10153.2|10148.2|10153.5|10148.5|10155|10150|10151.8|10146.8|27
1689080700000|2023-07-11 13:05:00|10153.4|10148.4|10151|10146|10154|10149|10150.4|10145.4|19
1689081000000|2023-07-11 13:10:00|10151.2|10146.2|10150.5|10145.5|10152|10147|10148.1|10143.1|57
1689081300000|2023-07-11 13:15:00|10150.7|10145.7|10152.3|10147.3|10152.7|10147.7|10149.2|10144.2|62
1689081600000|2023-07-11 13:20:00|10152.5|10147.5|10151|10146|10155|10150|10151|10146|38
1689081900000|2023-07-11 13:25:00|10151.2|10146.2|10148|10143|10152|10147|10148|10143|39
1689082200000|2023-07-11 13:30:00|10148.3|10143.3|10146.7|10141.7|10148.3|10143.3|10144.3|10139.3|65
1689082500000|2023-07-11 13:35:00|10146.8|10141.8|10153.3|10148.3|10153.6|10148.6|10146|10141|68
1689082800000|2023-07-11 13:40:00|10153.5|10148.5|10155.5|10150.5|10155.5|10150.5|10151|10146|71
1689083100000|2023-07-11 13:45:00|10155.3|10150.3|10152.6|10147.6|10157|10152|10152|10147|57
1689083400000|2023-07-11 13:50:00|10152.4|10147.4|10150.8|10145.8|10152.6|10147.6|10148.7|10143.7|42
1689083700000|2023-07-11 13:55:00|10150.6|10145.6|10150.8|10145.8|10152.8|10147.8|10149.6|10144.6|27
1689084000000|2023-07-11 14:00:00|10150.7|10145.7|10152.6|10147.6|10152.7|10147.7|10150|10145|43
1689084300000|2023-07-11 14:05:00|10152.7|10147.7|10155.6|10150.6|10158.6|10153.6|10152.6|10147.6|64
1689084600000|2023-07-11 14:10:00|10156|10151|10153.7|10148.7|10158.4|10153.4|10153.4|10148.4|26
1689084900000|2023-07-11 14:15:00|10153.6|10148.6|10151.6|10146.6|10154|10149|10151.2|10146.2|40
1689085200000|2023-07-11 14:20:00|10151.4|10146.4|10146.3|10141.3|10151.6|10146.6|10146.1|10141.1|71
1689085500000|2023-07-11 14:25:00|10146.5|10141.5|10147.4|10142.4|10148.2|10143.2|10146.1|10141.1|42
1689085800000|2023-07-11 14:30:00|10147.2|10142.2|10148.2|10143.2|10149.4|10144.4|10146.9|10141.9|54
1689086100000|2023-07-11 14:35:00|10148|10143|10147.8|10142.8|10148.7|10143.7|10146.3|10141.3|42
1689086400000|2023-07-11 14:40:00|10147.4|10142.4|10146.1|10141.1|10148.7|10143.7|10146.1|10141.1|29
1689086700000|2023-07-11 14:45:00|10146.2|10141.2|10149.6|10144.6|10149.8|10144.8|10143.6|10138.6|27
1689087000000|2023-07-11 14:50:00|10149.4|10144.4|10149.3|10144.3|10151.6|10146.6|10148|10143|39
1689087300000|2023-07-11 14:55:00|10149.5|10144.5|10146.9|10141.9|10149.6|10144.6|10145.8|10140.8|54
1689087600000|2023-07-11 15:00:00|10147.1|10142.1|10147.6|10142.6|10148.6|10143.6|10145.8|10140.8|32
1689087900000|2023-07-11 15:05:00|10147.4|10142.4|10148.2|10143.2|10149.6|10144.6|10146.2|10141.2|46
1689088200000|2023-07-11 15:10:00|10148.4|10143.4|10144.2|10139.2|10149.9|10144.9|10144.2|10139.2|33
1689088500000|2023-07-11 15:15:00|10144.3|10139.3|10144.1|10139.1|10145.6|10140.6|10143.1|10138.1|40
1689088800000|2023-07-11 15:20:00|10144.4|10139.4|10146.7|10141.7|10146.8|10141.8|10143.1|10138.1|24
1689089100000|2023-07-11 15:25:00|10146.6|10141.6|10146.3|10141.3|10147.6|10142.6|10145.6|10140.6|25
1689089400000|2023-07-11 15:30:00|10146|10141|10144.6|10139.6|10146.9|10141.9|10143.9|10138.9|11
1689089700000|2023-07-11 15:35:00|10144.8|10139.8|10144.1|10139.1|10145.6|10140.6|10143.6|10138.6|18
1689090000000|2023-07-11 15:40:00|10144|10139|10145.6|10140.6|10147.6|10142.6|10144|10139|18
1689090300000|2023-07-11 15:45:00|10145.8|10140.8|10145.6|10140.6|10148|10143|10145.2|10140.2|18
1689090600000|2023-07-11 15:50:00|10145.4|10140.4|10143.8|10138.8|10146.1|10141.1|10143.1|10138.1|26
1689090900000|2023-07-11 15:55:00|10144|10139|10143|10138|10144.5|10139.5|10142.6|10137.6|22
1689091200000|2023-07-11 16:00:00|10142.8|10137.8|10141.4|10136.4|10143.9|10138.9|10141.4|10136.4|24
1689091500000|2023-07-11 16:05:00|10141.1|10136.1|10142.3|10137.3|10143.6|10138.6|10141|10136|25
1689091800000|2023-07-11 16:10:00|10142|10137|10141.9|10136.9|10142.9|10137.9|10141.8|10136.8|9
1689092100000|2023-07-11 16:15:00|10141.6|10136.6|10141.9|10136.9|10142.2|10137.2|10140|10135|18
1689092400000|2023-07-11 16:20:00|10142|10137|10142.7|10137.7|10143.9|10138.9|10141.2|10136.2|14
1689092700000|2023-07-11 16:25:00|10142.9|10137.9|10141.6|10136.6|10142.9|10137.9|10140.6|10135.6|16
1689093000000|2023-07-11 16:30:00|10141.1|10136.1|10141.2|10136.2|10142|10137|10140.2|10135.2|14
1689093300000|2023-07-11 16:35:00|10141|10136|10140.4|10135.4|10141.9|10136.9|10140.1|10135.1|27
1689093600000|2023-07-11 16:40:00|10140.6|10135.6|10139|10134|10140.6|10135.6|10139|10134|10
1689093900000|2023-07-11 16:45:00|10138.9|10133.9|10137.1|10132.1|10138.9|10133.9|10136.9|10131.9|33
1689094200000|2023-07-11 16:50:00|10137.2|10132.2|10136.9|10131.9|10137.7|10132.7|10136.1|10131.1|11
1689094500000|2023-07-11 16:55:00|10137.1|10132.1|10133.6|10128.6|10137.9|10132.9|10133.1|10128.1|78
1689094800000|2023-07-11 17:00:00|10133.4|10128.4|10131.2|10126.2|10133.7|10128.7|10131.1|10126.1|59
1689095100000|2023-07-11 17:05:00|10131.1|10126.1|10132.4|10127.4|10132.9|10127.9|10130|10125|28
1689095400000|2023-07-11 17:10:00|10132.5|10127.5|10132.4|10127.4|10132.7|10127.7|10131.1|10126.1|17
1689095700000|2023-07-11 17:15:00|10133|10128|10132.6|10127.6|10133.9|10128.9|10131.9|10126.9|23
1689096000000|2023-07-11 17:20:00|10132.7|10127.7|10131.6|10126.6|10132.7|10127.7|10130.6|10125.6|36
1689096300000|2023-07-11 17:25:00|10131.7|10126.7|10130.9|10125.9|10131.7|10126.7|10128.9|10123.9|28
1689096600000|2023-07-11 17:30:00|10130.7|10125.7|10130.9|10125.9|10131.9|10126.9|10129.9|10124.9|33
1689096900000|2023-07-11 17:35:00|10131.1|10126.1|10130.5|10125.5|10131.9|10126.9|10130.5|10125.5|17
1689097200000|2023-07-11 17:40:00|10130.9|10125.9|10130.5|10125.5|10131.5|10126.5|10130.5|10125.5|13
1689097500000|2023-07-11 17:45:00|10130.7|10125.7|10132.9|10127.9|10133.9|10128.9|10130.5|10125.5|21
1689097800000|2023-07-11 17:50:00|10133.1|10128.1|10133.1|10128.1|10133.3|10128.3|10131.9|10126.9|34
1689098100000|2023-07-11 17:55:00|10133.3|10128.3|10131.5|10126.5|10133.7|10128.7|10131.5|10126.5|12
1689098400000|2023-07-11 18:00:00|10131.3|10126.3|10130.9|10125.9|10131.9|10126.9|10129.5|10124.5|10
1689098700000|2023-07-11 18:05:00|10131|10126|10131.3|10126.3|10131.5|10126.5|10129.9|10124.9|23
1689099000000|2023-07-11 18:10:00|10131.5|10126.5|10133.3|10128.3|10133.3|10128.3|10131.5|10126.5|13
1689099300000|2023-07-11 18:15:00|10133.5|10128.5|10135.3|10130.3|10135.3|10130.3|10133.5|10128.5|18
1689099600000|2023-07-11 18:20:00|10135.5|10130.5|10136.5|10131.5|10136.9|10131.9|10135.5|10130.5|14
1689099900000|2023-07-11 18:25:00|10136.7|10131.7|10136.5|10131.5|10137.4|10132.4|10136.4|10131.4|14
1689100200000|2023-07-11 18:30:00|10136.7|10131.7|10137.4|10132.4|10138|10133|10136.5|10131.5|16
1689100500000|2023-07-11 18:35:00|10137.5|10132.5|10136.5|10131.5|10137.5|10132.5|10136|10131|25
1689100800000|2023-07-11 18:40:00|10136.7|10131.7|10134.5|10129.5|10136.9|10131.9|10134.1|10129.1|41
1689101100000|2023-07-11 18:45:00|10134.4|10129.4|10134.7|10129.7|10135.1|10130.1|10133.9|10128.9|28
1689101400000|2023-07-11 18:50:00|10134.5|10129.5|10134.7|10129.7|10135.5|10130.5|10134.4|10129.4|16
1689101700000|2023-07-11 18:55:00|10134.3|10129.3|10134.3|10129.3|10134.6|10129.6|10133.5|10128.5|159
1689102000000|2023-07-11 19:00:00|10134.2|10129.2|10133.5|10128.5|10134.7|10129.7|10133.1|10128.1|39
1689102300000|2023-07-11 19:05:00|10133.3|10128.3|10134.5|10129.5|10135.1|10130.1|10133.3|10128.3|16
1689102600000|2023-07-11 19:10:00|10134.1|10129.1|10134.1|10129.1|10134.5|10129.5|10133.5|10128.5|18
1689102900000|2023-07-11 19:15:00|10134.3|10129.3|10133.1|10128.1|10134.5|10129.5|10133.1|10128.1|9
1689103200000|2023-07-11 19:20:00|10133.3|10128.3|10131.7|10126.7|10133.3|10128.3|10131.5|10126.5|8
1689103500000|2023-07-11 19:25:00|10131.9|10126.9|10132|10127|10132.9|10127.9|10131.5|10126.5|5
1689103800000|2023-07-11 19:30:00|10132.1|10127.1|10132.6|10127.6|10133|10128|10132.1|10127.1|3
1689104100000|2023-07-11 19:35:00|10132.5|10127.5|10130.1|10125.1|10132.9|10127.9|10130.1|10125.1|22
1689104400000|2023-07-11 19:40:00|10130.3|10125.3|10131.5|10126.5|10132.1|10127.1|10130.1|10125.1|97
1689104700000|2023-07-11 19:45:00|10131.1|10126.1|10129.9|10124.9|10131.3|10126.3|10129.2|10124.2|72
1689105000000|2023-07-11 19:50:00|10130.1|10125.1|10130.9|10125.9|10130.9|10125.9|10129.7|10124.7|34
1689105300000|2023-07-11 19:55:00|10130.7|10125.7|10129.1|10124.1|10132.1|10127.1|10128.5|10123.5|69
1689105600000|2023-07-11 20:00:00|10128.9|10123.9|10127.7|10122.7|10129.3|10124.3|10127.7|10122.7|24
1689105900000|2023-07-11 20:05:00|10127.5|10122.5|10128.7|10123.7|10128.8|10123.8|10127.5|10122.5|7
1689106200000|2023-07-11 20:10:00|10128.9|10123.9|10128.9|10123.9|10129.1|10124.1|10128.7|10123.7|3
1689106500000|2023-07-11 20:15:00|10128.7|10123.7|10128.9|10123.9|10129.1|10124.1|10128.5|10123.5|37
1689106800000|2023-07-11 20:20:00|10129.1|10124.1|10129.1|10124.1|10129.5|10124.5|10128.9|10123.9|1
1689107100000|2023-07-11 20:25:00|10128.9|10123.9|10128.9|10123.9|10129.1|10124.1|10128.1|10123.1|1
1689107400000|2023-07-11 20:30:00|10128.6|10123.6|10128.3|10123.3|10128.9|10123.9|10127.9|10122.9|0
1689107700000|2023-07-11 20:35:00|10128.1|10123.1|10128.6|10123.6|10128.8|10123.8|10128.1|10123.1|5
1689108000000|2023-07-11 20:40:00|10128.5|10123.5|10127.5|10122.5|10128.6|10123.6|10127.5|10122.5|11
1689108300000|2023-07-11 20:45:00|10127.3|10122.3|10127.9|10122.9|10127.9|10122.9|10126.9|10121.9|21
1689108600000|2023-07-11 20:50:00|10128.1|10123.1|10126.9|10121.9|10128.1|10123.1|10126.7|10121.7|16
1689108900000|2023-07-11 20:55:00|10127.1|10122.1|10126.9|10121.9|10127.1|10122.1|10125.9|10120.9|25
1689120000000|2023-07-12 00:00:00|10121.8|10116.8|10120.6|10115.6|10122.8|10117.8|10120.6|10115.6|48
1689120300000|2023-07-12 00:05:00|10120.8|10115.8|10120.8|10115.8|10121.5|10116.5|10120.1|10115.1|10
1689120600000|2023-07-12 00:10:00|10121|10116|10120.3|10115.3|10122.5|10117.5|10119.8|10114.8|6
1689120900000|2023-07-12 00:15:00|10120.1|10115.1|10118.1|10113.1|10120.3|10115.3|10117.3|10112.3|38
1689121200000|2023-07-12 00:20:00|10118.3|10113.3|10118|10113|10118.6|10113.6|10116.7|10111.7|11
1689121500000|2023-07-12 00:25:00|10117.8|10112.8|10114.1|10109.1|10118|10113|10113.9|10108.9|9
1689121800000|2023-07-12 00:30:00|10114|10109|10111.8|10106.8|10114.6|10109.6|10110.7|10105.7|39
1689122100000|2023-07-12 00:35:00|10112|10107|10113|10108|10114.1|10109.1|10111.5|10106.5|18
1689122400000|2023-07-12 00:40:00|10112.9|10107.9|10111.8|10106.8|10112.9|10107.9|10109.8|10104.8|24
1689122700000|2023-07-12 00:45:00|10111.7|10106.7|10111.3|10106.3|10112.8|10107.8|10110.3|10105.3|20
1689123000000|2023-07-12 00:50:00|10111|10106|10113.3|10108.3|10115|10110|10110.5|10105.5|14
1689123300000|2023-07-12 00:55:00|10113.4|10108.4|10113|10108|10115|10110|10110.9|10105.9|14
1689123600000|2023-07-12 01:00:00|10112.9|10107.9|10108.1|10103.1|10113.4|10108.4|10107.3|10102.3|51
1689123900000|2023-07-12 01:05:00|10108.3|10103.3|10107.5|10102.5|10109.3|10104.3|10106.9|10101.9|25
1689124200000|2023-07-12 01:10:00|10107.4|10102.4|10102.4|10097.4|10107.7|10102.7|10102.4|10097.4|138
1689124500000|2023-07-12 01:15:00|10102.3|10097.3|10102.9|10097.9|10103|10098|10100.6|10095.6|34
1689124800000|2023-07-12 01:20:00|10102.8|10097.8|10099.8|10094.8|10103.1|10098.1|10098.6|10093.6|78
1689125100000|2023-07-12 01:25:00|10100|10095|10104|10099|10104.4|10099.4|10099.8|10094.8|78
1689125400000|2023-07-12 01:30:00|10103.9|10098.9|10106.1|10101.1|10106.6|10101.6|10103.6|10098.6|23
1689125700000|2023-07-12 01:35:00|10106|10101|10105.4|10100.4|10106|10101|10102|10097|42
1689126000000|2023-07-12 01:40:00|10105.3|10100.3|10101.3|10096.3|10106|10101|10101.2|10096.2|27
1689126300000|2023-07-12 01:45:00|10101.1|10096.1|10103.3|10098.3|10104.6|10099.6|10101|10096|18
1689126600000|2023-07-12 01:50:00|10103.1|10098.1|10103.6|10098.6|10105|10100|10102.4|10097.4|6
1689126900000|2023-07-12 01:55:00|10103.8|10098.8|10103|10098|10103.8|10098.8|10101.6|10096.6|6
1689127200000|2023-07-12 02:00:00|10102.8|10097.8|10103.4|10098.4|10103.4|10098.4|10100.8|10095.8|20
1689127500000|2023-07-12 02:05:00|10103.6|10098.6|10105.8|10100.8|10106.9|10101.9|10103.4|10098.4|16
1689127800000|2023-07-12 02:10:00|10106|10101|10105.4|10100.4|10107.1|10102.1|10104.8|10099.8|19
1689128100000|2023-07-12 02:15:00|10105.6|10100.6|10104.6|10099.6|10105.6|10100.6|10102.8|10097.8|12
1689128400000|2023-07-12 02:20:00|10104.4|10099.4|10100.8|10095.8|10104.6|10099.6|10099.8|10094.8|31
1689128700000|2023-07-12 02:25:00|10100.6|10095.6|10100.1|10095.1|10101.6|10096.6|10099.6|10094.6|9
1689129000000|2023-07-12 02:30:00|10100|10095|10100.6|10095.6|10101|10096|10098.8|10093.8|58
1689129300000|2023-07-12 02:35:00|10100.8|10095.8|10101.8|10096.8|10103.6|10098.6|10100.2|10095.2|20
1689129600000|2023-07-12 02:40:00|10102|10097|10102.4|10097.4|10103|10098|10101.1|10096.1|7
1689129900000|2023-07-12 02:45:00|10102.6|10097.6|10102.6|10097.6|10103.8|10098.8|10101.6|10096.6|0
1689130200000|2023-07-12 02:50:00|10102.4|10097.4|10102|10097|10103.4|10098.4|10101.6|10096.6|4
1689130500000|2023-07-12 02:55:00|10101.6|10096.6|10101|10096|10102.6|10097.6|10100.6|10095.6|4
1689130800000|2023-07-12 03:00:00|10100.8|10095.8|10104.2|10099.2|10104.8|10099.8|10100.8|10095.8|11
1689131100000|2023-07-12 03:05:00|10104.4|10099.4|10104.6|10099.6|10105|10100|10102.8|10097.8|1
1689131400000|2023-07-12 03:10:00|10104.7|10099.7|10103|10098|10105|10100|10103|10098|14
1689131700000|2023-07-12 03:15:00|10103.1|10098.1|10102.8|10097.8|10104.2|10099.2|10102|10097|18
1689132000000|2023-07-12 03:20:00|10102.6|10097.6|10102|10097|10103.4|10098.4|10101.6|10096.6|1
1689132300000|2023-07-12 03:25:00|10101.8|10096.8|10104.2|10099.2|10104.4|10099.4|10101.2|10096.2|9
1689132600000|2023-07-12 03:30:00|10104.4|10099.4|10102.8|10097.8|10104.4|10099.4|10102.2|10097.2|21
1689132900000|2023-07-12 03:35:00|10103.2|10098.2|10103.2|10098.2|10104.4|10099.4|10103|10098|9
1689133200000|2023-07-12 03:40:00|10103|10098|10104|10099|10104.3|10099.3|10101|10096|9
1689133500000|2023-07-12 03:45:00|10104.4|10099.4|10103|10098|10104.5|10099.5|10102.8|10097.8|12
1689133800000|2023-07-12 03:50:00|10102.8|10097.8|10103.7|10098.7|10104.5|10099.5|10102.8|10097.8|19
1689134100000|2023-07-12 03:55:00|10103.5|10098.5|10103.8|10098.8|10104.4|10099.4|10103.4|10098.4|7
1689134400000|2023-07-12 04:00:00|10104|10099|10102.4|10097.4|10104.4|10099.4|10102|10097|17
1689134700000|2023-07-12 04:05:00|10102.2|10097.2|10101.2|10096.2|10102.4|10097.4|10100|10095|21
1689135000000|2023-07-12 04:10:00|10101.4|10096.4|10101.8|10096.8|10101.8|10096.8|10101|10096|3
1689135300000|2023-07-12 04:15:00|10102.3|10097.3|10100.4|10095.4|10102.4|10097.4|10100.4|10095.4|21
1689135600000|2023-07-12 04:20:00|10100.6|10095.6|10102.6|10097.6|10102.9|10097.9|10100.5|10095.5|29
1689135900000|2023-07-12 04:25:00|10102.8|10097.8|10101.8|10096.8|10103|10098|10101.4|10096.4|2
1689136200000|2023-07-12 04:30:00|10101.4|10096.4|10100.8|10095.8|10101.8|10096.8|10099.9|10094.9|16
1689136500000|2023-07-12 04:35:00|10100.6|10095.6|10100.8|10095.8|10101.4|10096.4|10100.4|10095.4|15
1689136800000|2023-07-12 04:40:00|10101.1|10096.1|10099.5|10094.5|10101.3|10096.3|10099.5|10094.5|8
1689137100000|2023-07-12 04:45:00|10099.6|10094.6|10099.6|10094.6|10099.8|10094.8|10098.4|10093.4|16
1689137400000|2023-07-12 04:50:00|10099.4|10094.4|10098.4|10093.4|10099.8|10094.8|10098.4|10093.4|13
1689137700000|2023-07-12 04:55:00|10098.3|10093.3|10097.6|10092.6|10098.4|10093.4|10096.8|10091.8|11
1689138000000|2023-07-12 05:00:00|10097.7|10092.7|10099.4|10094.4|10099.8|10094.8|10097.6|10092.6|36
1689138300000|2023-07-12 05:05:00|10099.3|10094.3|10100.4|10095.4|10101.5|10096.5|10099|10094|15
1689138600000|2023-07-12 05:10:00|10100.6|10095.6|10099.2|10094.2|10100.6|10095.6|10098.4|10093.4|7
1689138900000|2023-07-12 05:15:00|10099.4|10094.4|10098.2|10093.2|10099.4|10094.4|10098.2|10093.2|13
1689139200000|2023-07-12 05:20:00|10098.1|10093.1|10102.2|10097.2|10103.3|10098.3|10098.1|10093.1|19
1689139500000|2023-07-12 05:25:00|10102.5|10097.5|10101.9|10096.9|10102.8|10097.8|10101.4|10096.4|15
1689139800000|2023-07-12 05:30:00|10101.8|10096.8|10103.2|10098.2|10104.9|10099.9|10101.6|10096.6|26
1689140100000|2023-07-12 05:35:00|10103.4|10098.4|10105.4|10100.4|10105.4|10100.4|10103.4|10098.4|16
1689140400000|2023-07-12 05:40:00|10105.6|10100.6|10103.6|10098.6|10106.6|10101.6|10103.4|10098.4|23
1689140700000|2023-07-12 05:45:00|10103.7|10098.7|10102.1|10097.1|10103.7|10098.7|10100.8|10095.8|36
1689141000000|2023-07-12 05:50:00|10102.2|10097.2|10102.9|10097.9|10103.9|10098.9|10101.9|10096.9|8
1689141300000|2023-07-12 05:55:00|10103.1|10098.1|10105.2|10100.2|10105.9|10100.9|10102.9|10097.9|12
1689141600000|2023-07-12 06:00:00|10104.9|10099.9|10101.9|10096.9|10104.9|10099.9|10101.2|10096.2|26
1689141900000|2023-07-12 06:05:00|10102.2|10097.2|10100.8|10095.8|10102.2|10097.2|10099.9|10094.9|10
1689142200000|2023-07-12 06:10:00|10101.1|10096.1|10101.4|10096.4|10102.4|10097.4|10100.4|10095.4|8
1689142500000|2023-07-12 06:15:00|10101.6|10096.6|10099.2|10094.2|10101.7|10096.7|10098.4|10093.4|26
1689142800000|2023-07-12 06:20:00|10099.4|10094.4|10097.4|10092.4|10099.4|10094.4|10096.9|10091.9|16
1689143100000|2023-07-12 06:25:00|10097.2|10092.2|10099.8|10094.8|10099.8|10094.8|10096.5|10091.5|15
1689143400000|2023-07-12 06:30:00|10100|10095|10101.2|10096.2|10101.8|10096.8|10099.6|10094.6|20
1689143700000|2023-07-12 06:35:00|10101|10096|10100|10095|10101.2|10096.2|10098.9|10093.9|22
1689144000000|2023-07-12 06:40:00|10099.9|10094.9|10104|10099|10104.2|10099.2|10099.9|10094.9|89
1689144300000|2023-07-12 06:45:00|10104.2|10099.2|10102.8|10097.8|10104.8|10099.8|10100.4|10095.4|17
1689144600000|2023-07-12 06:50:00|10102.9|10097.9|10104.9|10099.9|10106.4|10101.4|10102.9|10097.9|30
1689144900000|2023-07-12 06:55:00|10105.2|10100.2|10107.8|10102.8|10108.9|10103.9|10104.9|10099.9|60
1689145200000|2023-07-12 07:00:00|10107.9|10102.9|10104.9|10099.9|10108.7|10103.7|10104.4|10099.4|14
1689145500000|2023-07-12 07:05:00|10105.2|10100.2|10109.9|10104.9|10110.4|10105.4|10104.6|10099.6|29
1689145800000|2023-07-12 07:10:00|10109.6|10104.6|10109.4|10104.4|10110.8|10105.8|10108.6|10103.6|59
1689146100000|2023-07-12 07:15:00|10109.5|10104.5|10108.2|10103.2|10110.4|10105.4|10106.9|10101.9|31
1689146400000|2023-07-12 07:20:00|10108.4|10103.4|10108.2|10103.2|10108.6|10103.6|10106.6|10101.6|21
1689146700000|2023-07-12 07:25:00|10108.4|10103.4|10106.7|10101.7|10108.5|10103.5|10105.4|10100.4|23
1689147000000|2023-07-12 07:30:00|10106.9|10101.9|10108.4|10103.4|10109.2|10104.2|10105.9|10100.9|35
1689147300000|2023-07-12 07:35:00|10108.6|10103.6|10110.9|10105.9|10111.4|10106.4|10108|10103|23
1689147600000|2023-07-12 07:40:00|10111.2|10106.2|10109.3|10104.3|10111.5|10106.5|10107.9|10102.9|17
1689147900000|2023-07-12 07:45:00|10109.7|10104.7|10109.9|10104.9|10110.8|10105.8|10108.3|10103.3|12
1689148200000|2023-07-12 07:50:00|10109.7|10104.7|10109.3|10104.3|10111.3|10106.3|10108.2|10103.2|18
1689148500000|2023-07-12 07:55:00|10109.5|10104.5|10107.9|10102.9|10110.1|10105.1|10107.7|10102.7|5
1689148800000|2023-07-12 08:00:00|10108|10103|10109.2|10104.2|10110.7|10105.7|10107.7|10102.7|30
1689149100000|2023-07-12 08:05:00|10109.3|10104.3|10107.3|10102.3|10109.3|10104.3|10106.3|10101.3|25
1689149400000|2023-07-12 08:10:00|10107.2|10102.2|10106.5|10101.5|10108.3|10103.3|10106.3|10101.3|12
1689149700000|2023-07-12 08:15:00|10106.3|10101.3|10106.9|10101.9|10108.3|10103.3|10105.6|10100.6|3
1689150000000|2023-07-12 08:20:00|10106.7|10101.7|10109.9|10104.9|10110.3|10105.3|10106.7|10101.7|15
1689150300000|2023-07-12 08:25:00|10109.7|10104.7|10109.9|10104.9|10110.2|10105.2|10108.7|10103.7|8
1689150600000|2023-07-12 08:30:00|10110.1|10105.1|10110|10105|10111.3|10106.3|10109.3|10104.3|20
1689150900000|2023-07-12 08:35:00|10109.9|10104.9|10107.6|10102.6|10110.5|10105.5|10107.3|10102.3|5
1689151200000|2023-07-12 08:40:00|10107.3|10102.3|10109.7|10104.7|10109.9|10104.9|10106.5|10101.5|13
1689151500000|2023-07-12 08:45:00|10109.6|10104.6|10110.2|10105.2|10111.3|10106.3|10109.3|10104.3|19
1689151800000|2023-07-12 08:50:00|10110.3|10105.3|10106.2|10101.2|10110.7|10105.7|10105.8|10100.8|19
1689152100000|2023-07-12 08:55:00|10106.6|10101.6|10110.4|10105.4|10110.7|10105.7|10106.4|10101.4|30
1689152400000|2023-07-12 09:00:00|10110.5|10105.5|10113.2|10108.2|10113.5|10108.5|10110.2|10105.2|40
1689152700000|2023-07-12 09:05:00|10113.4|10108.4|10114.4|10109.4|10115|10110|10112.4|10107.4|35
1689153000000|2023-07-12 09:10:00|10114.2|10109.2|10111.5|10106.5|10114.3|10109.3|10111|10106|16
1689153300000|2023-07-12 09:15:00|10111.4|10106.4|10111.4|10106.4|10113|10108|10111.2|10106.2|17
1689153600000|2023-07-12 09:20:00|10111.6|10106.6|10110.4|10105.4|10111.8|10106.8|10109.4|10104.4|16
1689153900000|2023-07-12 09:25:00|10110.2|10105.2|10108.2|10103.2|10110.2|10105.2|10107.4|10102.4|13
1689154200000|2023-07-12 09:30:00|10108.4|10103.4|10110|10105|10111.6|10106.6|10107.5|10102.5|27
1689154500000|2023-07-12 09:35:00|10109.8|10104.8|10110.4|10105.4|10111.2|10106.2|10109|10104|9
1689154800000|2023-07-12 09:40:00|10110.1|10105.1|10109.4|10104.4|10111|10106|10109.4|10104.4|4
1689155100000|2023-07-12 09:45:00|10109.6|10104.6|10109.4|10104.4|10109.8|10104.8|10109|10104|10
1689155400000|2023-07-12 09:50:00|10109.2|10104.2|10108.2|10103.2|10109.4|10104.4|10107.5|10102.5|16
1689155700000|2023-07-12 09:55:00|10108.4|10103.4|10108.6|10103.6|10109.4|10104.4|10108|10103|12
1689156000000|2023-07-12 10:00:00|10108.8|10103.8|10110.4|10105.4|10111.3|10106.3|10108.4|10103.4|8
1689156300000|2023-07-12 10:05:00|10110.2|10105.2|10111.2|10106.2|10112|10107|10109.4|10104.4|3
1689156600000|2023-07-12 10:10:00|10111.1|10106.1|10110.4|10105.4|10111.8|10106.8|10110|10105|3
1689156900000|2023-07-12 10:15:00|10110.6|10105.6|10111.4|10106.4|10112|10107|10109.8|10104.8|13
1689157200000|2023-07-12 10:20:00|10111.5|10106.5|10109.8|10104.8|10111.8|10106.8|10109.8|10104.8|5
1689157500000|2023-07-12 10:25:00|10110|10105|10109|10104|10110.1|10105.1|10108.4|10103.4|3
1689157800000|2023-07-12 10:30:00|10109.1|10104.1|10109.2|10104.2|10109.8|10104.8|10108.4|10103.4|11
1689158100000|2023-07-12 10:35:00|10109.4|10104.4|10112.5|10107.5|10112.5|10107.5|10109.2|10104.2|3
1689158400000|2023-07-12 10:40:00|10112.3|10107.3|10112.2|10107.2|10113.9|10108.9|10111.8|10106.8|11
1689158700000|2023-07-12 10:45:00|10112.4|10107.4|10111.8|10106.8|10113.2|10108.2|10111.6|10106.6|17
1689159000000|2023-07-12 10:50:00|10112|10107|10109.8|10104.8|10112.2|10107.2|10109.8|10104.8|6
1689159300000|2023-07-12 10:55:00|10110|10105|10110.2|10105.2|10110.4|10105.4|10108.8|10103.8|32
1689159600000|2023-07-12 11:00:00|10110.4|10105.4|10110.8|10105.8|10110.9|10105.9|10108.8|10103.8|35
1689159900000|2023-07-12 11:05:00|10110.9|10105.9|10111.9|10106.9|10113|10108|10110.4|10105.4|30
1689160200000|2023-07-12 11:10:00|10111.7|10106.7|10110.6|10105.6|10112.1|10107.1|10109.9|10104.9|17
1689160500000|2023-07-12 11:15:00|10110.8|10105.8|10112.8|10107.8|10113.4|10108.4|10109.6|10104.6|24
1689160800000|2023-07-12 11:20:00|10112.6|10107.6|10110.4|10105.4|10112.8|10107.8|10110|10105|19
1689161100000|2023-07-12 11:25:00|10110.2|10105.2|10111.5|10106.5|10112.8|10107.8|10110.2|10105.2|19
1689161400000|2023-07-12 11:30:00|10111.7|10106.7|10112.5|10107.5|10113.3|10108.3|10110.5|10105.5|23
1689161700000|2023-07-12 11:35:00|10112.3|10107.3|10109.3|10104.3|10112.3|10107.3|10109.3|10104.3|15
1689162000000|2023-07-12 11:40:00|10109.5|10104.5|10108.1|10103.1|10110.3|10105.3|10107.9|10102.9|25
1689162300000|2023-07-12 11:45:00|10108.3|10103.3|10109.3|10104.3|10109.7|10104.7|10106.9|10101.9|35
1689162600000|2023-07-12 11:50:00|10109.1|10104.1|10112.2|10107.2|10112.5|10107.5|10109.1|10104.1|43
1689162900000|2023-07-12 11:55:00|10112.4|10107.4|10113.7|10108.7|10114.5|10109.5|10111.3|10106.3|111
1689163200000|2023-07-12 12:00:00|10113.5|10108.5|10112.5|10107.5|10113.7|10108.7|10111.1|10106.1|35
1689163500000|2023-07-12 12:05:00|10112.7|10107.7|10110.5|10105.5|10113.1|10108.1|10110.1|10105.1|133
1689163800000|2023-07-12 12:10:00|10110.3|10105.3|10109.7|10104.7|10112.3|10107.3|10109.5|10104.5|95
1689164100000|2023-07-12 12:15:00|10109.5|10104.5|10112.4|10107.4|10113.3|10108.3|10109|10104|167
1689164400000|2023-07-12 12:20:00|10112.3|10107.3|10107.9|10102.9|10112.9|10107.9|10107.9|10102.9|47
1689164700000|2023-07-12 12:25:00|10107.7|10102.7|10109.2|10104.2|10112.6|10107.6|10105.7|10100.7|148
1689165000000|2023-07-12 12:30:00|10109|10104|10079.1|10074.1|10109|10104|10068.9|10063.9|919
1689165300000|2023-07-12 12:35:00|10079.4|10074.4|10068.3|10063.3|10079.6|10074.6|10065.6|10060.6|395
1689165600000|2023-07-12 12:40:00|10068.1|10063.1|10075.7|10070.7|10077.9|10072.9|10067.2|10062.2|284
1689165900000|2023-07-12 12:45:00|10075.6|10070.6|10077.5|10072.5|10079.6|10074.6|10070.8|10065.8|371
1689166200000|2023-07-12 12:50:00|10077.6|10072.6|10089.2|10084.2|10091.8|10086.8|10075.2|10070.2|337
1689166500000|2023-07-12 12:55:00|10089|10084|10082.1|10077.1|10089.5|10084.5|10079.6|10074.6|178
1689166800000|2023-07-12 13:00:00|10081.9|10076.9|10075.7|10070.7|10084.1|10079.1|10075.4|10070.4|142
1689167100000|2023-07-12 13:05:00|10075.9|10070.9|10071.2|10066.2|10076.6|10071.6|10068.9|10063.9|145
1689167400000|2023-07-12 13:10:00|10071.4|10066.4|10066.5|10061.5|10075.1|10070.1|10066|10061|110
1689167700000|2023-07-12 13:15:00|10066.7|10061.7|10060.9|10055.9|10069.1|10064.1|10060.4|10055.4|228
1689168000000|2023-07-12 13:20:00|10060.7|10055.7|10062.4|10057.4|10064.9|10059.9|10059.5|10054.5|118
1689168300000|2023-07-12 13:25:00|10062.6|10057.6|10060.1|10055.1|10067.4|10062.4|10059.7|10054.7|95
1689168600000|2023-07-12 13:30:00|10060|10055|10058.3|10053.3|10060.9|10055.9|10055.3|10050.3|254
1689168900000|2023-07-12 13:35:00|10058.2|10053.2|10052.8|10047.8|10058.3|10053.3|10052.8|10047.8|195
1689169200000|2023-07-12 13:40:00|10052.9|10047.9|10057.8|10052.8|10057.8|10052.8|10050.4|10045.4|166
1689169500000|2023-07-12 13:45:00|10057.6|10052.6|10051.4|10046.4|10058.2|10053.2|10050.5|10045.5|238
1689169800000|2023-07-12 13:50:00|10051.3|10046.3|10046.6|10041.6|10052.3|10047.3|10044.2|10039.2|224
1689170100000|2023-07-12 13:55:00|10046.4|10041.4|10045.5|10040.5|10047.9|10042.9|10044.3|10039.3|186
1689170400000|2023-07-12 14:00:00|10045.7|10040.7|10046.7|10041.7|10048.9|10043.9|10044.2|10039.2|288
1689170700000|2023-07-12 14:05:00|10046.5|10041.5|10040.5|10035.5|10049.5|10044.5|10039.3|10034.3|267
1689171000000|2023-07-12 14:10:00|10040.3|10035.3|10039.1|10034.1|10041.3|10036.3|10036|10031|263
1689171300000|2023-07-12 14:15:00|10038.9|10033.9|10035.8|10030.8|10039.4|10034.4|10033.2|10028.2|261
1689171600000|2023-07-12 14:20:00|10036.3|10031.3|10038.8|10033.8|10039.8|10034.8|10033.8|10028.8|248
1689171900000|2023-07-12 14:25:00|10039|10034|10039.8|10034.8|10042.8|10037.8|10038.4|10033.4|148
1689172200000|2023-07-12 14:30:00|10039.6|10034.6|10036.5|10031.5|10040.8|10035.8|10034.2|10029.2|200
1689172500000|2023-07-12 14:35:00|10036.4|10031.4|10028.3|10023.3|10037|10032|10026.9|10021.9|263
1689172800000|2023-07-12 14:40:00|10028.7|10023.7|10023.8|10018.8|10028.7|10023.7|10023.4|10018.4|291
1689173100000|2023-07-12 14:45:00|10023.5|10018.5|10023.2|10018.2|10025.3|10020.3|10022|10017|149
1689173400000|2023-07-12 14:50:00|10023|10018|10021.5|10016.5|10026.4|10021.4|10020.4|10015.4|112
1689173700000|2023-07-12 14:55:00|10021.4|10016.4|10021.8|10016.8|10023|10018|10020|10015|90
1689174000000|2023-07-12 15:00:00|10022.2|10017.2|10023.2|10018.2|10025.4|10020.4|10020.6|10015.6|214
1689174300000|2023-07-12 15:05:00|10023.4|10018.4|10027.8|10022.8|10028.5|10023.5|10023|10018|128
1689174600000|2023-07-12 15:10:00|10027.6|10022.6|10030.1|10025.1|10030.6|10025.6|10027.4|10022.4|112
1689174900000|2023-07-12 15:15:00|10029.7|10024.7|10026.1|10021.1|10029.7|10024.7|10025.2|10020.2|68
1689175200000|2023-07-12 15:20:00|10025.9|10020.9|10025.5|10020.5|10027.6|10022.6|10024.8|10019.8|50
1689175500000|2023-07-12 15:25:00|10025.2|10020.2|10020|10015|10025.7|10020.7|10019.8|10014.8|69
1689175800000|2023-07-12 15:30:00|10020.3|10015.3|10024.4|10019.4|10024.8|10019.8|10020|10015|69
1689176100000|2023-07-12 15:35:00|10024.3|10019.3|10022.4|10017.4|10024.4|10019.4|10020.5|10015.5|37
1689176400000|2023-07-12 15:40:00|10022.7|10017.7|10026.4|10021.4|10027.5|10022.5|10022.4|10017.4|90
1689176700000|2023-07-12 15:45:00|10026.5|10021.5|10019.4|10014.4|10027.4|10022.4|10019.3|10014.3|75
1689177000000|2023-07-12 15:50:00|10019.3|10014.3|10020.2|10015.2|10021.4|10016.4|10019|10014|77
1689177300000|2023-07-12 15:55:00|10020.3|10015.3|10021.3|10016.3|10022.4|10017.4|10019.4|10014.4|204
1689177600000|2023-07-12 16:00:00|10021.4|10016.4|10022.4|10017.4|10022.6|10017.6|10019.4|10014.4|64
1689177900000|2023-07-12 16:05:00|10022.7|10017.7|10020.4|10015.4|10024|10019|10020.1|10015.1|70
1689178200000|2023-07-12 16:10:00|10020.3|10015.3|10017.6|10012.6|10020.4|10015.4|10017.3|10012.3|76
1689178500000|2023-07-12 16:15:00|10018|10013|10020.9|10015.9|10020.9|10015.9|10017.7|10012.7|69
1689178800000|2023-07-12 16:20:00|10020.7|10015.7|10017.8|10012.8|10021.4|10016.4|10017.4|10012.4|82
1689179100000|2023-07-12 16:25:00|10017.9|10012.9|10018.3|10013.3|10019.9|10014.9|10017.4|10012.4|59
1689179400000|2023-07-12 16:30:00|10018.1|10013.1|10015.9|10010.9|10019.9|10014.9|10015.9|10010.9|127
1689179700000|2023-07-12 16:35:00|10015.7|10010.7|10018.1|10013.1|10019.3|10014.3|10015.7|10010.7|72
1689180000000|2023-07-12 16:40:00|10017.9|10012.9|10020.5|10015.5|10020.9|10015.9|10017.4|10012.4|99
1689180300000|2023-07-12 16:45:00|10020.6|10015.6|10017.4|10012.4|10021.9|10016.9|10017.4|10012.4|20
1689180600000|2023-07-12 16:50:00|10017.7|10012.7|10019.3|10014.3|10019.4|10014.4|10016.9|10011.9|38
1689180900000|2023-07-12 16:55:00|10019.1|10014.1|10017.7|10012.7|10019.7|10014.7|10017.7|10012.7|173
1689181200000|2023-07-12 17:00:00|10017.8|10012.8|10017.5|10012.5|10018.8|10013.8|10016.7|10011.7|86
1689181500000|2023-07-12 17:05:00|10017.7|10012.7|10020.2|10015.2|10020.4|10015.4|10017.3|10012.3|42
1689181800000|2023-07-12 17:10:00|10020|10015|10020.4|10015.4|10021.6|10016.6|10019.1|10014.1|17
1689182100000|2023-07-12 17:15:00|10020.6|10015.6|10020.8|10015.8|10020.8|10015.8|10018.5|10013.5|25
1689182400000|2023-07-12 17:20:00|10020.9|10015.9|10022.4|10017.4|10022.7|10017.7|10020.6|10015.6|23
1689182700000|2023-07-12 17:25:00|10022.3|10017.3|10022.3|10017.3|10023.7|10018.7|10021.5|10016.5|42
1689183000000|2023-07-12 17:30:00|10022.1|10017.1|10021.2|10016.2|10023.1|10018.1|10020.8|10015.8|25
1689183300000|2023-07-12 17:35:00|10021|10016|10021.7|10016.7|10022.3|10017.3|10020.4|10015.4|20
1689183600000|2023-07-12 17:40:00|10021.5|10016.5|10022.1|10017.1|10022.5|10017.5|10021.3|10016.3|6
1689183900000|2023-07-12 17:45:00|10021.9|10016.9|10022.3|10017.3|10023.7|10018.7|10021.9|10016.9|21
1689184200000|2023-07-12 17:50:00|10022.7|10017.7|10022.1|10017.1|10023.1|10018.1|10021.5|10016.5|18
1689184500000|2023-07-12 17:55:00|10022.3|10017.3|10019.9|10014.9|10022.3|10017.3|10019.7|10014.7|31
1689184800000|2023-07-12 18:00:00|10019.7|10014.7|10021.5|10016.5|10021.5|10016.5|10018.6|10013.6|34
1689185100000|2023-07-12 18:05:00|10021.7|10016.7|10020.3|10015.3|10022|10017|10019.9|10014.9|20
1689185400000|2023-07-12 18:10:00|10020.4|10015.4|10019.1|10014.1|10020.8|10015.8|10018.9|10013.9|9
1689185700000|2023-07-12 18:15:00|10019|10014|10018.2|10013.2|10019|10014|10017.8|10012.8|39
1689186000000|2023-07-12 18:20:00|10018.1|10013.1|10018.4|10013.4|10018.4|10013.4|10017.6|10012.6|106
1689186300000|2023-07-12 18:25:00|10018.3|10013.3|10018.2|10013.2|10018.9|10013.9|10017.3|10012.3|25
1689186600000|2023-07-12 18:30:00|10017.8|10012.8|10016.7|10011.7|10017.8|10012.8|10015.8|10010.8|19
1689186900000|2023-07-12 18:35:00|10016.4|10011.4|10012.6|10007.6|10016.4|10011.4|10011.9|10006.9|144
1689187200000|2023-07-12 18:40:00|10012.3|10007.3|10014.9|10009.9|10014.9|10009.9|10012.3|10007.3|57
1689187500000|2023-07-12 18:45:00|10015.3|10010.3|10015|10010|10016.4|10011.4|10015|10010|35
1689187800000|2023-07-12 18:50:00|10014.9|10009.9|10014.5|10009.5|10016|10011|10014.5|10009.5|107
1689188100000|2023-07-12 18:55:00|10014.2|10009.2|10013.4|10008.4|10014.5|10009.5|10012.8|10007.8|238
1689188400000|2023-07-12 19:00:00|10013.6|10008.6|10014.5|10009.5|10014.7|10009.7|10013.4|10008.4|58
1689188700000|2023-07-12 19:05:00|10014.7|10009.7|10014.9|10009.9|10014.9|10009.9|10013.6|10008.6|23
1689189000000|2023-07-12 19:10:00|10014.7|10009.7|10014|10009|10015.4|10010.4|10013.6|10008.6|42
1689189300000|2023-07-12 19:15:00|10014.1|10009.1|10015.8|10010.8|10016.3|10011.3|10014|10009|25
1689189600000|2023-07-12 19:20:00|10016.1|10011.1|10017.4|10012.4|10017.7|10012.7|10015.8|10010.8|47
1689189900000|2023-07-12 19:25:00|10017.5|10012.5|10016.4|10011.4|10018.1|10013.1|10016|10011|18
1689190200000|2023-07-12 19:30:00|10016.2|10011.2|10015.4|10010.4|10017.1|10012.1|10014.9|10009.9|18
1689190500000|2023-07-12 19:35:00|10015.2|10010.2|10014.9|10009.9|10015.8|10010.8|10014.3|10009.3|9
1689190800000|2023-07-12 19:40:00|10014.7|10009.7|10013.6|10008.6|10015.1|10010.1|10013.2|10008.2|13
1689191100000|2023-07-12 19:45:00|10013.7|10008.7|10014|10009|10014|10009|10013.6|10008.6|16
1689191400000|2023-07-12 19:50:00|10014.2|10009.2|10015.2|10010.2|10015.5|10010.5|10014.2|10009.2|14
1689191700000|2023-07-12 19:55:00|10015.4|10010.4|10014.5|10009.5|10015.9|10010.9|10014.4|10009.4|24
1689192000000|2023-07-12 20:00:00|10014.6|10009.6|10015.7|10010.7|10015.9|10010.9|10014.6|10009.6|44
1689192300000|2023-07-12 20:05:00|10015.5|10010.5|10015.5|10010.5|10015.5|10010.5|10014.5|10009.5|14
1689192600000|2023-07-12 20:10:00|10015.3|10010.3|10016.3|10011.3|10016.3|10011.3|10015|10010|0
1689192900000|2023-07-12 20:15:00|10016.1|10011.1|10017|10012|10017|10012|10015.7|10010.7|17
1689193200000|2023-07-12 20:20:00|10016.9|10011.9|10015.9|10010.9|10017|10012|10015.5|10010.5|3
1689193500000|2023-07-12 20:25:00|10016.1|10011.1|10015.9|10010.9|10016.4|10011.4|10015.5|10010.5|16
1689193800000|2023-07-12 20:30:00|10015.7|10010.7|10017.9|10012.9|10018.5|10013.5|10015.7|10010.7|77
1689194100000|2023-07-12 20:35:00|10017.7|10012.7|10018.7|10013.7|10019.1|10014.1|10017.5|10012.5|30
1689194400000|2023-07-12 20:40:00|10018.5|10013.5|10018.7|10013.7|10019.5|10014.5|10018.5|10013.5|7
1689194700000|2023-07-12 20:45:00|10018.5|10013.5|10018.5|10013.5|10019|10014|10018.3|10013.3|56
1689195000000|2023-07-12 20:50:00|10018.7|10013.7|10019|10014|10019.2|10014.2|10018.5|10013.5|45
1689195300000|2023-07-12 20:55:00|10018.5|10013.5|10019.2|10014.2|10019.4|10014.4|10018.1|10013.1|35
1689195600000|2023-07-12 21:00:00|10019.4|10014.4|10019.4|10014.4|10019.4|10014.4|10019.4|10014.4|0
1689206400000|2023-07-13 00:00:00|10012.3|10007.3|10011.5|10006.5|10014.2|10009.2|10010.9|10005.9|132
1689206700000|2023-07-13 00:05:00|10011.7|10006.7|10012.1|10007.1|10012.8|10007.8|10010.5|10005.5|49
1689207000000|2023-07-13 00:10:00|10011.9|10006.9|10010.7|10005.7|10011.9|10006.9|10010.5|10005.5|17
1689207300000|2023-07-13 00:15:00|10010.5|10005.5|10009.5|10004.5|10011|10006|10009|10004|19
1689207600000|2023-07-13 00:20:00|10009.2|10004.2|10007.5|10002.5|10009.5|10004.5|10007|10002|101
1689207900000|2023-07-13 00:25:00|10007.7|10002.7|10011.5|10006.5|10011.5|10006.5|10007.5|10002.5|36
1689208200000|2023-07-13 00:30:00|10011.3|10006.3|10011.3|10006.3|10012.7|10007.7|10010.8|10005.8|13
1689208500000|2023-07-13 00:35:00|10011.5|10006.5|10010.1|10005.1|10012.1|10007.1|10010.1|10005.1|14
1689208800000|2023-07-13 00:40:00|10010.3|10005.3|10010.4|10005.4|10011.5|10006.5|10009.6|10004.6|11
1689209100000|2023-07-13 00:45:00|10010.3|10005.3|10013.3|10008.3|10013.7|10008.7|10010.1|10005.1|6
1689209400000|2023-07-13 00:50:00|10013.5|10008.5|10016|10011|10016|10011|10013.5|10008.5|74
1689209700000|2023-07-13 00:55:00|10015.9|10010.9|10015.9|10010.9|10016|10011|10014|10009|12
1689210000000|2023-07-13 01:00:00|10016|10011|10016|10011|10016.4|10011.4|10014.5|10009.5|50
1689210300000|2023-07-13 01:05:00|10015.9|10010.9|10014|10009|10017.9|10012.9|10013.5|10008.5|39
1689210600000|2023-07-13 01:10:00|10014.5|10009.5|10013.5|10008.5|10015|10010|10012.3|10007.3|33
1689210900000|2023-07-13 01:15:00|10013.3|10008.3|10017.6|10012.6|10018.7|10013.7|10013.1|10008.1|26
1689211200000|2023-07-13 01:20:00|10017.8|10012.8|10016.5|10011.5|10018.9|10013.9|10016.3|10011.3|8
1689211500000|2023-07-13 01:25:00|10016.3|10011.3|10015.6|10010.6|10017.5|10012.5|10014.3|10009.3|10
1689211800000|2023-07-13 01:30:00|10015.7|10010.7|10016.3|10011.3|10017|10012|10014.7|10009.7|8
1689212100000|2023-07-13 01:35:00|10016.1|10011.1|10015.5|10010.5|10017.1|10012.1|10014.9|10009.9|17
1689212400000|2023-07-13 01:40:00|10015.1|10010.1|10014.3|10009.3|10015.5|10010.5|10012.6|10007.6|9
1689212700000|2023-07-13 01:45:00|10014.5|10009.5|10013.6|10008.6|10014.7|10009.7|10013.3|10008.3|21
1689213000000|2023-07-13 01:50:00|10014|10009|10012.6|10007.6|10014.1|10009.1|10011.6|10006.6|18
1689213300000|2023-07-13 01:55:00|10012.8|10007.8|10011|10006|10013.3|10008.3|10010.6|10005.6|15
1689213600000|2023-07-13 02:00:00|10010.8|10005.8|10015.7|10010.7|10016.3|10011.3|10010.6|10005.6|23
1689213900000|2023-07-13 02:05:00|10015.6|10010.6|10014|10009|10016.1|10011.1|10013.2|10008.2|37
1689214200000|2023-07-13 02:10:00|10013.7|10008.7|10013|10008|10013.7|10008.7|10011.2|10006.2|103
1689214500000|2023-07-13 02:15:00|10013.1|10008.1|10012.4|10007.4|10014|10009|10010.9|10005.9|54
1689214800000|2023-07-13 02:20:00|10012.8|10007.8|10012.9|10007.9|10012.9|10007.9|10011.5|10006.5|47
1689215100000|2023-07-13 02:25:00|10013.2|10008.2|10011.9|10006.9|10013.9|10008.9|10011.8|10006.8|35
1689215400000|2023-07-13 02:30:00|10011.8|10006.8|10013.9|10008.9|10014.9|10009.9|10011.5|10006.5|21
1689215700000|2023-07-13 02:35:00|10013.8|10008.8|10013.2|10008.2|10014.2|10009.2|10012.3|10007.3|9
1689216000000|2023-07-13 02:40:00|10013.4|10008.4|10012.2|10007.2|10013.4|10008.4|10011.9|10006.9|6
1689216300000|2023-07-13 02:45:00|10011.9|10006.9|10009.9|10004.9|10012.8|10007.8|10009.5|10004.5|14
1689216600000|2023-07-13 02:50:00|10010.1|10005.1|10009.9|10004.9|10010.4|10005.4|10007.9|10002.9|38
1689216900000|2023-07-13 02:55:00|10009.8|10004.8|10009.3|10004.3|10010.3|10005.3|10009|10004|11
1689217200000|2023-07-13 03:00:00|10009.1|10004.1|10009.3|10004.3|10009.7|10004.7|10008.4|10003.4|11
1689217500000|2023-07-13 03:05:00|10009.4|10004.4|10009.9|10004.9|10010.3|10005.3|10008.1|10003.1|11
1689217800000|2023-07-13 03:10:00|10009.7|10004.7|10007.4|10002.4|10009.9|10004.9|10007.4|10002.4|11
1689218100000|2023-07-13 03:15:00|10007|10002|10007.9|10002.9|10007.9|10002.9|10006.8|10001.8|55
1689218400000|2023-07-13 03:20:00|10008|10003|10006.7|10001.7|10008|10003|10006.3|10001.3|11
1689218700000|2023-07-13 03:25:00|10006.9|10001.9|10007.4|10002.4|10008.4|10003.4|10006.9|10001.9|7
1689219000000|2023-07-13 03:30:00|10007.1|10002.1|10008.1|10003.1|10008.4|10003.4|10005|10000|22
1689219300000|2023-07-13 03:35:00|10008|10003|10009|10004|10009.6|10004.6|10008|10003|56
1689219600000|2023-07-13 03:40:00|10008.8|10003.8|10009|10004|10009.2|10004.2|10008.4|10003.4|16
1689219900000|2023-07-13 03:45:00|10008.8|10003.8|10009.4|10004.4|10010.2|10005.2|10008.1|10003.1|16
1689220200000|2023-07-13 03:50:00|10009.2|10004.2|10009.6|10004.6|10010.8|10005.8|10008.4|10003.4|13
1689220500000|2023-07-13 03:55:00|10010.4|10005.4|10008.6|10003.6|10010.4|10005.4|10007.8|10002.8|22
1689220800000|2023-07-13 04:00:00|10008.4|10003.4|10008.4|10003.4|10009.2|10004.2|10007.7|10002.7|11
1689221100000|2023-07-13 04:05:00|10008.6|10003.6|10009|10004|10009.4|10004.4|10008.4|10003.4|3
1689221400000|2023-07-13 04:10:00|10008.8|10003.8|10008.1|10003.1|10009|10004|10007.5|10002.5|6
1689221700000|2023-07-13 04:15:00|10008.3|10003.3|10008.6|10003.6|10009.4|10004.4|10008.1|10003.1|6
1689222000000|2023-07-13 04:20:00|10008.4|10003.4|10007.8|10002.8|10009.1|10004.1|10007.8|10002.8|5
1689222300000|2023-07-13 04:25:00|10007.7|10002.7|10007.3|10002.3|10008.2|10003.2|10006.9|10001.9|5
1689222600000|2023-07-13 04:30:00|10007.7|10002.7|10005.6|10000.6|10007.7|10002.7|10005.4|10000.4|6
1689222900000|2023-07-13 04:35:00|10005.4|10000.4|10005.7|10000.7|10006|10001|10005|10000|18
1689223200000|2023-07-13 04:40:00|10005.5|10000.5|10005|10000|10005.7|10000.7|10004.4|9999.4|21
1689223500000|2023-07-13 04:45:00|10005.2|10000.2|10007.4|10002.4|10007.6|10002.6|10005|10000|16
1689223800000|2023-07-13 04:50:00|10007.5|10002.5|10007.1|10002.1|10008.3|10003.3|10006.6|10001.6|19
1689224100000|2023-07-13 04:55:00|10007.2|10002.2|10012.6|10007.6|10012.9|10007.9|10007.2|10002.2|77
1689224400000|2023-07-13 05:00:00|10012.4|10007.4|10013.9|10008.9|10014.4|10009.4|10012.4|10007.4|20
1689224700000|2023-07-13 05:05:00|10013.7|10008.7|10013.8|10008.8|10014.4|10009.4|10012.2|10007.2|13
1689225000000|2023-07-13 05:10:00|10014|10009|10013.2|10008.2|10014|10009|10011.5|10006.5|17
1689225300000|2023-07-13 05:15:00|10013|10008|10013.8|10008.8|10014.3|10009.3|10013|10008|20
1689225600000|2023-07-13 05:20:00|10013.6|10008.6|10012.6|10007.6|10013.8|10008.8|10011.7|10006.7|18
1689225900000|2023-07-13 05:25:00|10012.4|10007.4|10014.2|10009.2|10014.6|10009.6|10012|10007|18
1689226200000|2023-07-13 05:30:00|10014|10009|10014|10009|10015|10010|10012.4|10007.4|13
1689226500000|2023-07-13 05:35:00|10013.8|10008.8|10012|10007|10014|10009|10012|10007|3
1689226800000|2023-07-13 05:40:00|10011.5|10006.5|10013|10008|10013.8|10008.8|10011.5|10006.5|19
1689227100000|2023-07-13 05:45:00|10013.3|10008.3|10016.8|10011.8|10017.5|10012.5|10013.3|10008.3|67
1689227400000|2023-07-13 05:50:00|10016.6|10011.6|10019|10014|10019|10014|10016.6|10011.6|40
1689227700000|2023-07-13 05:55:00|10018.8|10013.8|10022.7|10017.7|10023.5|10018.5|10018.5|10013.5|120
1689228000000|2023-07-13 06:00:00|10022.8|10017.8|10019.8|10014.8|10023.2|10018.2|10015.8|10010.8|123
1689228300000|2023-07-13 06:05:00|10019.6|10014.6|10016.2|10011.2|10019.8|10014.8|10015|10010|27
1689228600000|2023-07-13 06:10:00|10016.4|10011.4|10015.7|10010.7|10017.4|10012.4|10014.5|10009.5|19
1689228900000|2023-07-13 06:15:00|10015.9|10010.9|10014|10009|10016.2|10011.2|10013.6|10008.6|23
1689229200000|2023-07-13 06:20:00|10013.9|10008.9|10011.6|10006.6|10014.2|10009.2|10011.6|10006.6|21
1689229500000|2023-07-13 06:25:00|10011.5|10006.5|10006.9|10001.9|10011.5|10006.5|10006.5|10001.5|54
1689229800000|2023-07-13 06:30:00|10007|10002|10008.2|10003.2|10012.4|10007.4|10007|10002|76
1689230100000|2023-07-13 06:35:00|10008|10003|10006.4|10001.4|10008.5|10003.5|10006|10001|20
1689230400000|2023-07-13 06:40:00|10006.1|10001.1|10008.1|10003.1|10008.1|10003.1|10005.5|10000.5|28
1689230700000|2023-07-13 06:45:00|10007.9|10002.9|10007|10002|10010.2|10005.2|10007|10002|20
1689231000000|2023-07-13 06:50:00|10006.9|10001.9|10005.7|10000.7|10007.2|10002.2|10004.4|9999.4|49
1689231300000|2023-07-13 06:55:00|10005.9|10000.9|10003.5|9998.5|10007.4|10002.4|10002.5|9997.5|174
1689231600000|2023-07-13 07:00:00|10003.4|9998.4|10000.7|9995.7|10006.7|10001.7|10000.7|9995.7|89
1689231900000|2023-07-13 07:05:00|10000.5|9995.5|9999|9994|10001.4|9996.4|9997.5|9992.5|136
1689232200000|2023-07-13 07:10:00|9999.4|9994.4|9997.5|9992.5|10000.4|9995.4|9996.4|9991.4|92
1689232500000|2023-07-13 07:15:00|9997.7|9992.7|10002.3|9997.3|10002.9|9997.9|9997.5|9992.5|51
1689232800000|2023-07-13 07:20:00|10002.5|9997.5|10010.6|10005.6|10011.7|10006.7|10002|9997|89
1689233100000|2023-07-13 07:25:00|10010.5|10005.5|10010|10005|10013|10008|10008.5|10003.5|85
1689233400000|2023-07-13 07:30:00|10009.8|10004.8|10010|10005|10013.5|10008.5|10009|10004|103
1689233700000|2023-07-13 07:35:00|10009.9|10004.9|10008.4|10003.4|10010|10005|10008|10003|27
1689234000000|2023-07-13 07:40:00|10008.7|10003.7|10007.4|10002.4|10008.9|10003.9|10004.4|9999.4|26
1689234300000|2023-07-13 07:45:00|10007.2|10002.2|10001.8|9996.8|10007.5|10002.5|10001.5|9996.5|56
1689234600000|2023-07-13 07:50:00|10001.9|9996.9|10002|9997|10005.5|10000.5|10001.5|9996.5|28
1689234900000|2023-07-13 07:55:00|10001.9|9996.9|9998.9|9993.9|10003.7|9998.7|9998.9|9993.9|37
1689235200000|2023-07-13 08:00:00|9999.1|9994.1|9995.4|9990.4|9999.4|9994.4|9995.2|9990.2|110
1689235500000|2023-07-13 08:05:00|9995.2|9990.2|9999.4|9994.4|10000.9|9995.9|9994.9|9989.9|23
1689235800000|2023-07-13 08:10:00|9999.5|9994.5|9996.7|9991.7|9999.9|9994.9|9996.7|9991.7|27
1689236100000|2023-07-13 08:15:00|9996.4|9991.4|9998.9|9993.9|9998.9|9993.9|9995.9|9990.9|42
1689236400000|2023-07-13 08:20:00|9999|9994|9998.4|9993.4|10000.7|9995.7|9997.5|9992.5|34
1689236700000|2023-07-13 08:25:00|9998.5|9993.5|9992.9|9987.9|9998.7|9993.7|9991.9|9986.9|139
1689237000000|2023-07-13 08:30:00|9993.1|9988.1|9991.4|9986.4|9994.9|9989.9|9991|9986|65
1689237300000|2023-07-13 08:35:00|9991.6|9986.6|9991.7|9986.7|9994.1|9989.1|9991.3|9986.3|52
1689237600000|2023-07-13 08:40:00|9991.9|9986.9|9987.3|9982.3|9992.3|9987.3|9987.3|9982.3|62
1689237900000|2023-07-13 08:45:00|9987.1|9982.1|9989|9984|9989.2|9984.2|9986.1|9981.1|253
1689238200000|2023-07-13 08:50:00|9988.8|9983.8|9991.8|9986.8|9991.8|9986.8|9988.3|9983.3|525
1689238500000|2023-07-13 08:55:00|9991.6|9986.6|9994|9989|9994.3|9989.3|9991.4|9986.4|61
1689238800000|2023-07-13 09:00:00|9993.8|9988.8|9996.7|9991.7|9997.2|9992.2|9993.7|9988.7|41
1689239100000|2023-07-13 09:05:00|9996.5|9991.5|9994.7|9989.7|9998.7|9993.7|9994.7|9989.7|214
1689239400000|2023-07-13 09:10:00|9995.2|9990.2|9993.3|9988.3|9995.3|9990.3|9992.7|9987.7|570
1689239700000|2023-07-13 09:15:00|9993.5|9988.5|9991.3|9986.3|9994.8|9989.8|9990.9|9985.9|418
1689240000000|2023-07-13 09:20:00|9991.7|9986.7|9990.6|9985.6|9991.9|9986.9|9989.9|9984.9|172
1689240300000|2023-07-13 09:25:00|9990.7|9985.7|9990.9|9985.9|9992.1|9987.1|9989.5|9984.5|691
1689240600000|2023-07-13 09:30:00|9991.3|9986.3|9991.7|9986.7|9993.5|9988.5|9990.9|9985.9|44
1689240900000|2023-07-13 09:35:00|9991.8|9986.8|9989.7|9984.7|9992.7|9987.7|9989.4|9984.4|28
1689241200000|2023-07-13 09:40:00|9990.2|9985.2|9985.4|9980.4|9991.7|9986.7|9985|9980|89
1689241500000|2023-07-13 09:45:00|9985.2|9980.2|9986.5|9981.5|9989.5|9984.5|9984.7|9979.7|39
1689241800000|2023-07-13 09:50:00|9986.8|9981.8|9986.2|9981.2|9987.5|9982.5|9986|9981|49
1689242100000|2023-07-13 09:55:00|9986.4|9981.4|9985.8|9980.8|9986.8|9981.8|9985.1|9980.1|23
1689242400000|2023-07-13 10:00:00|9986|9981|9987.3|9982.3|9987.3|9982.3|9985.1|9980.1|6
1689242700000|2023-07-13 10:05:00|9987.1|9982.1|9993.7|9988.7|9993.7|9988.7|9987.1|9982.1|78
1689243000000|2023-07-13 10:10:00|9993.9|9988.9|9992.3|9987.3|9995.2|9990.2|9992.3|9987.3|56
1689243300000|2023-07-13 10:15:00|9992.7|9987.7|9992.8|9987.8|9993.9|9988.9|9991.3|9986.3|20
1689243600000|2023-07-13 10:20:00|9992.7|9987.7|9992.8|9987.8|9994.3|9989.3|9992.3|9987.3|18
1689243900000|2023-07-13 10:25:00|9992.7|9987.7|9991.7|9986.7|9994.7|9989.7|9990.8|9985.8|41
1689244200000|2023-07-13 10:30:00|9991.5|9986.5|9993.2|9988.2|9993.3|9988.3|9990.5|9985.5|39
1689244500000|2023-07-13 10:35:00|9993.3|9988.3|9992.5|9987.5|9995.1|9990.1|9991.7|9986.7|28
1689244800000|2023-07-13 10:40:00|9992.7|9987.7|9990.9|9985.9|9992.7|9987.7|9988.7|9983.7|22
1689245100000|2023-07-13 10:45:00|9990.8|9985.8|9990.3|9985.3|9991.7|9986.7|9989.3|9984.3|25
1689245400000|2023-07-13 10:50:00|9990.4|9985.4|9988.7|9983.7|9990.9|9985.9|9987.8|9982.8|36
1689245700000|2023-07-13 10:55:00|9988.5|9983.5|9986.2|9981.2|9988.6|9983.6|9986.2|9981.2|16
1689246000000|2023-07-13 11:00:00|9986.1|9981.1|9984.7|9979.7|9986.8|9981.8|9984.7|9979.7|52
1689246300000|2023-07-13 11:05:00|9984.3|9979.3|9982.7|9977.7|9984.3|9979.3|9982.5|9977.5|76
1689246600000|2023-07-13 11:10:00|9982.8|9977.8|9983.7|9978.7|9984.7|9979.7|9982.7|9977.7|63
1689246900000|2023-07-13 11:15:00|9984.2|9979.2|9984.2|9979.2|9986.1|9981.1|9983.5|9978.5|34
1689247200000|2023-07-13 11:20:00|9984.3|9979.3|9983.8|9978.8|9985.2|9980.2|9983.7|9978.7|21
1689247500000|2023-07-13 11:25:00|9983.7|9978.7|9986.2|9981.2|9986.7|9981.7|9983.7|9978.7|16
1689247800000|2023-07-13 11:30:00|9985.9|9980.9|9984.9|9979.9|9986.4|9981.4|9983.7|9978.7|18
1689248100000|2023-07-13 11:35:00|9985.2|9980.2|9982.2|9977.2|9985.2|9980.2|9981.3|9976.3|45
1689248400000|2023-07-13 11:40:00|9981.9|9976.9|9983.2|9978.2|9983.4|9978.4|9980.2|9975.2|73
1689248700000|2023-07-13 11:45:00|9983.1|9978.1|9987.2|9982.2|9987.5|9982.5|9982.3|9977.3|35
1689249000000|2023-07-13 11:50:00|9986.9|9981.9|9986.9|9981.9|9988.2|9983.2|9986.2|9981.2|19
1689249300000|2023-07-13 11:55:00|9986.7|9981.7|9983.7|9978.7|9987.2|9982.2|9983.7|9978.7|23
1689249600000|2023-07-13 12:00:00|9983.2|9978.2|9980.7|9975.7|9983.8|9978.8|9978.9|9973.9|87
1689249900000|2023-07-13 12:05:00|9980.5|9975.5|9978.1|9973.1|9980.7|9975.7|9977.4|9972.4|75
1689250200000|2023-07-13 12:10:00|9978.2|9973.2|9980.7|9975.7|9981.2|9976.2|9977.2|9972.2|36
1689250500000|2023-07-13 12:15:00|9980.4|9975.4|9976.6|9971.6|9980.9|9975.9|9976.2|9971.2|24
1689250800000|2023-07-13 12:20:00|9976.2|9971.2|9978.1|9973.1|9979.7|9974.7|9975.2|9970.2|190
1689251100000|2023-07-13 12:25:00|9978.2|9973.2|9976.3|9971.3|9983.1|9978.1|9974.5|9969.5|121
1689251400000|2023-07-13 12:30:00|9977.5|9972.5|9994.9|9989.9|9995.3|9990.3|9967.2|9962.2|613
1689251700000|2023-07-13 12:35:00|9995.2|9990.2|9992|9987|9998.2|9993.2|9991|9986|241
1689252000000|2023-07-13 12:40:00|9991.8|9986.8|9985.8|9980.8|9993.5|9988.5|9983.7|9978.7|250
1689252300000|2023-07-13 12:45:00|9985.9|9980.9|9988.7|9983.7|9988.8|9983.8|9983.1|9978.1|187
1689252600000|2023-07-13 12:50:00|9988.6|9983.6|9989.7|9984.7|9993.6|9988.6|9987.8|9982.8|173
1689252900000|2023-07-13 12:55:00|9989.6|9984.6|9979.2|9974.2|9990.3|9985.3|9979.2|9974.2|180
1689253200000|2023-07-13 13:00:00|9978.8|9973.8|9976.1|9971.1|9981.8|9976.8|9975.4|9970.4|102
1689253500000|2023-07-13 13:05:00|9976.2|9971.2|9979.2|9974.2|9980.6|9975.6|9975.4|9970.4|103
1689253800000|2023-07-13 13:10:00|9979.1|9974.1|9975|9970|9981.6|9976.6|9974.2|9969.2|69
1689254100000|2023-07-13 13:15:00|9975.2|9970.2|9975.3|9970.3|9980.2|9975.2|9974.6|9969.6|100
1689254400000|2023-07-13 13:20:00|9975.4|9970.4|9973.4|9968.4|9975.6|9970.6|9973.2|9968.2|207
1689254700000|2023-07-13 13:25:00|9973.6|9968.6|9975.7|9970.7|9976.4|9971.4|9973.2|9968.2|153
1689255000000|2023-07-13 13:30:00|9975.3|9970.3|9970.9|9965.9|9976.1|9971.1|9970.7|9965.7|124
1689255300000|2023-07-13 13:35:00|9970.7|9965.7|9967.6|9962.6|9971.1|9966.1|9966.1|9961.1|293
1689255600000|2023-07-13 13:40:00|9967.9|9962.9|9961.6|9956.6|9968.1|9963.1|9961.3|9956.3|411
1689255900000|2023-07-13 13:45:00|9961.8|9956.8|9964.1|9959.1|9964.3|9959.3|9960.6|9955.6|300
1689256200000|2023-07-13 13:50:00|9963.8|9958.8|9959.8|9954.8|9966.8|9961.8|9959.6|9954.6|200
1689256500000|2023-07-13 13:55:00|9959.6|9954.6|9958.5|9953.5|9962.2|9957.2|9957.6|9952.6|228
1689256800000|2023-07-13 14:00:00|9958.6|9953.6|9962.6|9957.6|9963.5|9958.5|9958.6|9953.6|404
1689257100000|2023-07-13 14:05:00|9962.5|9957.5|9960.1|9955.1|9964.4|9959.4|9959.5|9954.5|250
1689257400000|2023-07-13 14:10:00|9959.9|9954.9|9961.1|9956.1|9963.6|9958.6|9959.9|9954.9|73
1689257700000|2023-07-13 14:15:00|9961|9956|9965.1|9960.1|9966|9961|9960.6|9955.6|164
1689258000000|2023-07-13 14:20:00|9964.9|9959.9|9969.6|9964.6|9970.1|9965.1|9964.2|9959.2|129
1689258300000|2023-07-13 14:25:00|9969.7|9964.7|9970.9|9965.9|9970.9|9965.9|9967.6|9962.6|103
1689258600000|2023-07-13 14:30:00|9970.7|9965.7|9963.6|9958.6|9971|9966|9963.6|9958.6|84
1689258900000|2023-07-13 14:35:00|9963.5|9958.5|9962.6|9957.6|9964.1|9959.1|9961.7|9956.7|54
1689259200000|2023-07-13 14:40:00|9962.4|9957.4|9962.6|9957.6|9964.6|9959.6|9961.8|9956.8|65
1689259500000|2023-07-13 14:45:00|9962.7|9957.7|9961.6|9956.6|9967.8|9962.8|9961.6|9956.6|93
1689259800000|2023-07-13 14:50:00|9961.8|9956.8|9957.4|9952.4|9961.8|9956.8|9957|9952|106
1689260100000|2023-07-13 14:55:00|9957.2|9952.2|9955.1|9950.1|9961.1|9956.1|9955.1|9950.1|89
1689260400000|2023-07-13 15:00:00|9955.4|9950.4|9958.6|9953.6|9960.6|9955.6|9955.1|9950.1|177
1689260700000|2023-07-13 15:05:00|9958.4|9953.4|9962.6|9957.6|9963.1|9958.1|9958.1|9953.1|79
1689261000000|2023-07-13 15:10:00|9962.5|9957.5|9960.6|9955.6|9962.5|9957.5|9960.1|9955.1|109
1689261300000|2023-07-13 15:15:00|9960.1|9955.1|9959.6|9954.6|9960.5|9955.5|9957.1|9952.1|59
1689261600000|2023-07-13 15:20:00|9959.7|9954.7|9958|9953|9960.1|9955.1|9956.8|9951.8|37
1689261900000|2023-07-13 15:25:00|9958.1|9953.1|9959.6|9954.6|9959.6|9954.6|9957.1|9952.1|60
1689262200000|2023-07-13 15:30:00|9959.4|9954.4|9959|9954|9962.5|9957.5|9958.5|9953.5|108
1689262500000|2023-07-13 15:35:00|9958.5|9953.5|9958.4|9953.4|9959.8|9954.8|9957.6|9952.6|40
1689262800000|2023-07-13 15:40:00|9958.5|9953.5|9960.1|9955.1|9962|9957|9958.4|9953.4|141
1689263100000|2023-07-13 15:45:00|9960.3|9955.3|9959.6|9954.6|9961.5|9956.5|9957.8|9952.8|45
1689263400000|2023-07-13 15:50:00|9959.5|9954.5|9963.6|9958.6|9964|9959|9959.5|9954.5|145
1689263700000|2023-07-13 15:55:00|9963.5|9958.5|9960.6|9955.6|9963.8|9958.8|9960.6|9955.6|25
1689264000000|2023-07-13 16:00:00|9960.5|9955.5|9957.6|9952.6|9961.4|9956.4|9957|9952|58
1689264300000|2023-07-13 16:05:00|9957.5|9952.5|9953.5|9948.5|9958|9953|9951.9|9946.9|104
1689264600000|2023-07-13 16:10:00|9953.7|9948.7|9953|9948|9955|9950|9951.6|9946.6|67
1689264900000|2023-07-13 16:15:00|9952.9|9947.9|9952.3|9947.3|9953.5|9948.5|9951|9946|42
1689265200000|2023-07-13 16:20:00|9952.5|9947.5|9952|9947|9954|9949|9951.3|9946.3|55
1689265500000|2023-07-13 16:25:00|9951.9|9946.9|9951.1|9946.1|9952|9947|9950|9945|106
1689265800000|2023-07-13 16:30:00|9951|9946|9949|9944|9951.3|9946.3|9948.6|9943.6|92
1689266100000|2023-07-13 16:35:00|9949.5|9944.5|9953|9948|9953|9948|9949|9944|47
1689266400000|2023-07-13 16:40:00|9952.7|9947.7|9952|9947|9953|9948|9951|9946|204
1689266700000|2023-07-13 16:45:00|9951.8|9946.8|9950|9945|9952.5|9947.5|9950|9945|59
1689267000000|2023-07-13 16:50:00|9949.9|9944.9|9951.7|9946.7|9952.5|9947.5|9949.8|9944.8|25
1689267300000|2023-07-13 16:55:00|9951.5|9946.5|9951|9946|9952|9947|9950|9945|59
1689267600000|2023-07-13 17:00:00|9951.2|9946.2|9950.3|9945.3|9954.3|9949.3|9950.3|9945.3|153
1689267900000|2023-07-13 17:05:00|9950|9945|9953.1|9948.1|9953.4|9948.4|9948.9|9943.9|31
1689268200000|2023-07-13 17:10:00|9952.9|9947.9|9952.4|9947.4|9954.6|9949.6|9952.1|9947.1|28
1689268500000|2023-07-13 17:15:00|9952.3|9947.3|9950.6|9945.6|9952.5|9947.5|9950.3|9945.3|32
1689268800000|2023-07-13 17:20:00|9950.5|9945.5|9951.5|9946.5|9951.7|9946.7|9950.1|9945.1|17
1689269100000|2023-07-13 17:25:00|9951.3|9946.3|9951.4|9946.4|9952.6|9947.6|9950.6|9945.6|17
1689269400000|2023-07-13 17:30:00|9951.5|9946.5|9950.9|9945.9|9952.1|9947.1|9950.6|9945.6|10
1689269700000|2023-07-13 17:35:00|9950.8|9945.8|9947.8|9942.8|9951.2|9946.2|9947.8|9942.8|139
1689270000000|2023-07-13 17:40:00|9947.6|9942.6|9947|9942|9948.9|9943.9|9946.8|9941.8|39
1689270300000|2023-07-13 17:45:00|9946.7|9941.7|9947|9942|9947|9942|9945.7|9940.7|30
1689270600000|2023-07-13 17:50:00|9946.9|9941.9|9944.2|9939.2|9947|9942|9943.4|9938.4|49
1689270900000|2023-07-13 17:55:00|9944.1|9939.1|9944.6|9939.6|9945.3|9940.3|9942.9|9937.9|42
1689271200000|2023-07-13 18:00:00|9944.7|9939.7|9943.8|9938.8|9946.1|9941.1|9943.5|9938.5|33
1689271500000|2023-07-13 18:05:00|9943.7|9938.7|9942.6|9937.6|9944.1|9939.1|9942.1|9937.1|21
1689271800000|2023-07-13 18:10:00|9942.4|9937.4|9942.3|9937.3|9942.8|9937.8|9941.1|9936.1|30
1689272100000|2023-07-13 18:15:00|9942.5|9937.5|9941.9|9936.9|9943.1|9938.1|9941.1|9936.1|28
1689272400000|2023-07-13 18:20:00|9942.1|9937.1|9942.1|9937.1|9942.6|9937.6|9941.6|9936.6|24
1689272700000|2023-07-13 18:25:00|9942.2|9937.2|9943.1|9938.1|9945.1|9940.1|9942.2|9937.2|29
1689273000000|2023-07-13 18:30:00|9943.2|9938.2|9942.9|9937.9|9944.1|9939.1|9942.3|9937.3|63
1689273300000|2023-07-13 18:35:00|9942.8|9937.8|9942.8|9937.8|9943.6|9938.6|9939.5|9934.5|82
1689273600000|2023-07-13 18:40:00|9942.7|9937.7|9940|9935|9943.6|9938.6|9939.6|9934.6|27
1689273900000|2023-07-13 18:45:00|9940.1|9935.1|9940.3|9935.3|9941.8|9936.8|9939.6|9934.6|23
1689274200000|2023-07-13 18:50:00|9940.1|9935.1|9939.7|9934.7|9940.8|9935.8|9939.6|9934.6|101
1689274500000|2023-07-13 18:55:00|9939.6|9934.6|9938.5|9933.5|9940.1|9935.1|9938.1|9933.1|207
1689274800000|2023-07-13 19:00:00|9938.6|9933.6|9940.1|9935.1|9941.1|9936.1|9938.5|9933.5|85
1689275100000|2023-07-13 19:05:00|9940.3|9935.3|9940.5|9935.5|9940.5|9935.5|9938.8|9933.8|11
1689275400000|2023-07-13 19:10:00|9940.6|9935.6|9939.6|9934.6|9940.8|9935.8|9938.3|9933.3|8
1689275700000|2023-07-13 19:15:00|9939.2|9934.2|9939.6|9934.6|9940.6|9935.6|9938.6|9933.6|16
1689276000000|2023-07-13 19:20:00|9939.3|9934.3|9937.5|9932.5|9939.7|9934.7|9935.5|9930.5|17
1689276300000|2023-07-13 19:25:00|9937.6|9932.6|9937.6|9932.6|9938.1|9933.1|9936.6|9931.6|8
1689276600000|2023-07-13 19:30:00|9937.4|9932.4|9937.1|9932.1|9937.4|9932.4|9936.1|9931.1|36
1689276900000|2023-07-13 19:35:00|9936.8|9931.8|9938.1|9933.1|9938.5|9933.5|9936.8|9931.8|26
1689277200000|2023-07-13 19:40:00|9938.3|9933.3|9937.4|9932.4|9938.6|9933.6|9936.8|9931.8|10
1689277500000|2023-07-13 19:45:00|9937.6|9932.6|9937.1|9932.1|9937.6|9932.6|9935.7|9930.7|22
1689277800000|2023-07-13 19:50:00|9937|9932|9937.1|9932.1|9938.1|9933.1|9936.5|9931.5|11
1689278100000|2023-07-13 19:55:00|9937.3|9932.3|9937.6|9932.6|9938.1|9933.1|9936.9|9931.9|64
1689278400000|2023-07-13 20:00:00|9937.4|9932.4|9937.6|9932.6|9938.6|9933.6|9936.5|9931.5|39
1689278700000|2023-07-13 20:05:00|9937.8|9932.8|9937.3|9932.3|9937.8|9932.8|9936.3|9931.3|12
1689279000000|2023-07-13 20:10:00|9937.1|9932.1|9936.3|9931.3|9937.3|9932.3|9936.1|9931.1|14
1689279300000|2023-07-13 20:15:00|9936.5|9931.5|9936.2|9931.2|9936.6|9931.6|9935.6|9930.6|19
1689279600000|2023-07-13 20:20:00|9936.3|9931.3|9937.1|9932.1|9937.3|9932.3|9936.3|9931.3|10
1689279900000|2023-07-13 20:25:00|9936.8|9931.8|9937.3|9932.3|9937.6|9932.6|9936.6|9931.6|2
1689280200000|2023-07-13 20:30:00|9937.1|9932.1|9937|9932|9937.8|9932.8|9937|9932|15
1689280500000|2023-07-13 20:35:00|9936.9|9931.9|9937.6|9932.6|9937.6|9932.6|9936.9|9931.9|20
1689280800000|2023-07-13 20:40:00|9937.8|9932.8|9937.8|9932.8|9938.1|9933.1|9937.6|9932.6|6
1689281100000|2023-07-13 20:45:00|9938|9933|9937.6|9932.6|9938.3|9933.3|9937.6|9932.6|63
1689281400000|2023-07-13 20:50:00|9937.8|9932.8|9937.3|9932.3|9937.8|9932.8|9937.3|9932.3|8
1689281700000|2023-07-13 20:55:00|9937.5|9932.5|9938.5|9931.5|9938.5|9932.5|9936.3|9931.3|7
1689292800000|2023-07-14 00:00:00|9939.8|9934.8|9940|9935|9941.2|9936.2|9938.1|9933.1|70
1689293100000|2023-07-14 00:05:00|9940.1|9935.1|9941.8|9936.8|9941.9|9936.9|9939.6|9934.6|34
1689293400000|2023-07-14 00:10:00|9941.6|9936.6|9939.1|9934.1|9941.6|9936.6|9939|9934|23
1689293700000|2023-07-14 00:15:00|9939|9934|9940.5|9935.5|9941.5|9936.5|9938.5|9933.5|32
1689294000000|2023-07-14 00:20:00|9940.6|9935.6|9942|9937|9943|9938|9940.2|9935.2|31
1689294300000|2023-07-14 00:25:00|9941.8|9936.8|9942.8|9937.8|9943.5|9938.5|9941.2|9936.2|28
1689294600000|2023-07-14 00:30:00|9943|9938|9941.5|9936.5|9943|9938|9941|9936|29
1689294900000|2023-07-14 00:35:00|9941.7|9936.7|9942.2|9937.2|9942.5|9937.5|9940.7|9935.7|5
1689295200000|2023-07-14 00:40:00|9942.1|9937.1|9942.5|9937.5|9942.9|9937.9|9941.5|9936.5|6
1689295500000|2023-07-14 00:45:00|9942.7|9937.7|9943.5|9938.5|9944.2|9939.2|9942.3|9937.3|14
1689295800000|2023-07-14 00:50:00|9943.4|9938.4|9940.5|9935.5|9943.5|9938.5|9940.5|9935.5|26
1689296100000|2023-07-14 00:55:00|9940.7|9935.7|9938|9933|9941.7|9936.7|9937|9932|32
1689296400000|2023-07-14 01:00:00|9938.2|9933.2|9937.7|9932.7|9938.5|9933.5|9936|9931|44
1689296700000|2023-07-14 01:05:00|9938|9933|9938|9933|9939|9934|9936.6|9931.6|18
1689297000000|2023-07-14 01:10:00|9938.2|9933.2|9935.7|9930.7|9938.2|9933.2|9935.5|9930.5|28
1689297300000|2023-07-14 01:15:00|9935.9|9930.9|9935|9930|9936|9931|9932.7|9927.7|38
1689297600000|2023-07-14 01:20:00|9935.2|9930.2|9934.9|9929.9|9935.6|9930.6|9934.5|9929.5|13
1689297900000|2023-07-14 01:25:00|9935|9930|9931|9926|9935|9930|9930.2|9925.2|35
1689298200000|2023-07-14 01:30:00|9931.2|9926.2|9931|9926|9932.5|9927.5|9929.6|9924.6|34
1689298500000|2023-07-14 01:35:00|9931.2|9926.2|9928|9923|9933.2|9928.2|9925.8|9920.8|103
1689298800000|2023-07-14 01:40:00|9928.2|9923.2|9927|9922|9929.7|9924.7|9926.5|9921.5|61
1689299100000|2023-07-14 01:45:00|9927.1|9922.1|9929|9924|9929.9|9924.9|9926|9921|58
1689299400000|2023-07-14 01:50:00|9929.2|9924.2|9928.7|9923.7|9930.7|9925.7|9928.7|9923.7|31
1689299700000|2023-07-14 01:55:00|9928.9|9923.9|9927.3|9922.3|9929.5|9924.5|9927|9922|196
1689300000000|2023-07-14 02:00:00|9927.5|9922.5|9927.5|9922.5|9928.5|9923.5|9925.8|9920.8|196
1689300300000|2023-07-14 02:05:00|9927.7|9922.7|9927.4|9922.4|9928|9923|9926.6|9921.6|63
1689300600000|2023-07-14 02:10:00|9927.6|9922.6|9925.4|9920.4|9927.7|9922.7|9925|9920|48
1689300900000|2023-07-14 02:15:00|9925.3|9920.3|9924.9|9919.9|9925.7|9920.7|9923.4|9918.4|123
1689301200000|2023-07-14 02:20:00|9924.8|9919.8|9926.2|9921.2|9926.2|9921.2|9924.3|9919.3|33
1689301500000|2023-07-14 02:25:00|9926.3|9921.3|9925.5|9920.5|9926.3|9921.3|9925.3|9920.3|12
1689301800000|2023-07-14 02:30:00|9925.3|9920.3|9926.2|9921.2|9926.8|9921.8|9925|9920|29
1689302100000|2023-07-14 02:35:00|9926.3|9921.3|9927.3|9922.3|9928.4|9923.4|9925.3|9920.3|47
1689302400000|2023-07-14 02:40:00|9927.5|9922.5|9927|9922|9927.5|9922.5|9926.7|9921.7|24
1689302700000|2023-07-14 02:45:00|9927.1|9922.1|9926.5|9921.5|9927.1|9922.1|9924.9|9919.9|11
1689303000000|2023-07-14 02:50:00|9926.6|9921.6|9925.6|9920.6|9926.9|9921.9|9924.8|9919.8|24
1689303300000|2023-07-14 02:55:00|9925.3|9920.3|9926.6|9921.6|9927.3|9922.3|9925.3|9920.3|13
1689303600000|2023-07-14 03:00:00|9926.4|9921.4|9926.4|9921.4|9927.7|9922.7|9926|9921|7
1689303900000|2023-07-14 03:05:00|9926.3|9921.3|9926.1|9921.1|9926.4|9921.4|9925|9920|2
1689304200000|2023-07-14 03:10:00|9926|9921|9925.5|9920.5|9926.4|9921.4|9925|9920|9
1689304500000|2023-07-14 03:15:00|9925.8|9920.8|9924.3|9919.3|9926.1|9921.1|9924.1|9919.1|10
1689304800000|2023-07-14 03:20:00|9924.1|9919.1|9923.4|9918.4|9924.7|9919.7|9923.2|9918.2|8
1689305100000|2023-07-14 03:25:00|9923.6|9918.6|9922.8|9917.8|9923.6|9918.6|9921.2|9916.2|28
1689305400000|2023-07-14 03:30:00|9922.7|9917.7|9921.4|9916.4|9922.7|9917.7|9920.8|9915.8|57
1689305700000|2023-07-14 03:35:00|9921.2|9916.2|9921.4|9916.4|9921.7|9916.7|9919.4|9914.4|27
1689306000000|2023-07-14 03:40:00|9921.6|9916.6|9921.1|9916.1|9921.6|9916.6|9920|9915|23
1689306300000|2023-07-14 03:45:00|9920.9|9915.9|9919.8|9914.8|9921.3|9916.3|9919.3|9914.3|18
1689306600000|2023-07-14 03:50:00|9920.1|9915.1|9920.1|9915.1|9920.5|9915.5|9919.5|9914.5|6
1689306900000|2023-07-14 03:55:00|9919.8|9914.8|9920.7|9915.7|9921.6|9916.6|9919.7|9914.7|9
1689307200000|2023-07-14 04:00:00|9920.9|9915.9|9924.2|9919.2|9924.6|9919.6|9920.9|9915.9|41
1689307500000|2023-07-14 04:05:00|9924.3|9919.3|9925.6|9920.6|9926.9|9921.9|9924|9919|17
1689307800000|2023-07-14 04:10:00|9925.4|9920.4|9927|9922|9927.3|9922.3|9925.3|9920.3|17
1689308100000|2023-07-14 04:15:00|9926.8|9921.8|9928.9|9923.9|9928.9|9923.9|9926.8|9921.8|19
1689308400000|2023-07-14 04:20:00|9929|9924|9929.2|9924.2|9929.9|9924.9|9927.5|9922.5|16
1689308700000|2023-07-14 04:25:00|9929.3|9924.3|9929.4|9924.4|9929.7|9924.7|9928.4|9923.4|4
1689309000000|2023-07-14 04:30:00|9929.5|9924.5|9928.2|9923.2|9929.9|9924.9|9927.9|9922.9|8
1689309300000|2023-07-14 04:35:00|9928|9923|9928.1|9923.1|9928.6|9923.6|9927.4|9922.4|4
1689309600000|2023-07-14 04:40:00|9928.2|9923.2|9925.9|9920.9|9929.4|9924.4|9925.9|9920.9|6
1689309900000|2023-07-14 04:45:00|9926.1|9921.1|9927.8|9922.8|9928.4|9923.4|9925.9|9920.9|5
1689310200000|2023-07-14 04:50:00|9927.7|9922.7|9926.8|9921.8|9927.9|9922.9|9925.8|9920.8|3
1689310500000|2023-07-14 04:55:00|9926.6|9921.6|9929|9924|9929.4|9924.4|9926.5|9921.5|12
1689310800000|2023-07-14 05:00:00|9928.9|9923.9|9928.2|9923.2|9931.4|9926.4|9927.9|9922.9|12
1689311100000|2023-07-14 05:05:00|9927.9|9922.9|9927.1|9922.1|9928.7|9923.7|9927.1|9922.1|4
1689311400000|2023-07-14 05:10:00|9927.2|9922.2|9928.9|9923.9|9928.9|9923.9|9926.7|9921.7|3
1689311700000|2023-07-14 05:15:00|9928.7|9923.7|9930.9|9925.9|9931.7|9926.7|9928.7|9923.7|9
1689312000000|2023-07-14 05:20:00|9931.1|9926.1|9930.2|9925.2|9931.6|9926.6|9929.4|9924.4|4
1689312300000|2023-07-14 05:25:00|9929.9|9924.9|9929.9|9924.9|9930.7|9925.7|9929|9924|11
1689312600000|2023-07-14 05:30:00|9929.8|9924.8|9931.4|9926.4|9932.4|9927.4|9929.4|9924.4|20
1689312900000|2023-07-14 05:35:00|9931.6|9926.6|9933|9928|9933|9928|9931.5|9926.5|18
1689313200000|2023-07-14 05:40:00|9932.9|9927.9|9935.9|9930.9|9937.2|9932.2|9932.9|9927.9|31
1689313500000|2023-07-14 05:45:00|9935.8|9930.8|9934.9|9929.9|9936.7|9931.7|9934.3|9929.3|31
1689313800000|2023-07-14 05:50:00|9934.8|9929.8|9937.7|9932.7|9938.7|9933.7|9934.4|9929.4|28
1689314100000|2023-07-14 05:55:00|9937.5|9932.5|9939.3|9934.3|9940.2|9935.2|9937.4|9932.4|126
1689314400000|2023-07-14 06:00:00|9939.2|9934.2|9936.4|9931.4|9939.2|9934.2|9934.5|9929.5|107
1689314700000|2023-07-14 06:05:00|9936.6|9931.6|9935.4|9930.4|9937|9932|9934.4|9929.4|21
1689315000000|2023-07-14 06:10:00|9935.6|9930.6|9936.4|9931.4|9937.4|9932.4|9933.9|9928.9|18
1689315300000|2023-07-14 06:15:00|9936.2|9931.2|9937|9932|9938.8|9933.8|9936|9931|5
1689315600000|2023-07-14 06:20:00|9937.2|9932.2|9942.3|9937.3|9942.3|9937.3|9937|9932|62
1689315900000|2023-07-14 06:25:00|9942.7|9937.7|9944.1|9939.1|9944.9|9939.9|9941.6|9936.6|153
1689316200000|2023-07-14 06:30:00|9944.3|9939.3|9944.4|9939.4|9945.9|9940.9|9943.5|9938.5|118
1689316500000|2023-07-14 06:35:00|9944.6|9939.6|9945.4|9940.4|9945.6|9940.6|9943.9|9938.9|22
1689316800000|2023-07-14 06:40:00|9945.6|9940.6|9947|9942|9947.8|9942.8|9945.1|9940.1|396
1689317100000|2023-07-14 06:45:00|9947.2|9942.2|9953.1|9948.1|9954.7|9949.7|9947.2|9942.2|242
1689317400000|2023-07-14 06:50:00|9953|9948|9955.6|9950.6|9956.1|9951.1|9952.8|9947.8|73
1689317700000|2023-07-14 06:55:00|9955.5|9950.5|9955.1|9950.1|9958.6|9953.6|9954.8|9949.8|86
1689318000000|2023-07-14 07:00:00|9955.2|9950.2|9952.1|9947.1|9955.2|9950.2|9950.1|9945.1|56
1689318300000|2023-07-14 07:05:00|9952.4|9947.4|9947.7|9942.7|9953.2|9948.2|9947.7|9942.7|43
1689318600000|2023-07-14 07:10:00|9947.6|9942.6|9950.6|9945.6|9953.6|9948.6|9947.3|9942.3|51
1689318900000|2023-07-14 07:15:00|9950.3|9945.3|9955.6|9950.6|9956.6|9951.6|9949.6|9944.6|37
1689319200000|2023-07-14 07:20:00|9955.9|9950.9|9954.6|9949.6|9956.1|9951.1|9951.6|9946.6|33
1689319500000|2023-07-14 07:25:00|9954.7|9949.7|9954.9|9949.9|9955.2|9950.2|9952.1|9947.1|20
1689319800000|2023-07-14 07:30:00|9955.1|9950.1|9954.3|9949.3|9955.6|9950.6|9951.9|9946.9|62
1689320100000|2023-07-14 07:35:00|9954.1|9949.1|9953.5|9948.5|9955.6|9950.6|9952.1|9947.1|24
1689320400000|2023-07-14 07:40:00|9953.6|9948.6|9953.1|9948.1|9954.1|9949.1|9951.3|9946.3|25
1689320700000|2023-07-14 07:45:00|9952.7|9947.7|9951.1|9946.1|9952.7|9947.7|9949.6|9944.6|34
1689321000000|2023-07-14 07:50:00|9950.9|9945.9|9947.8|9942.8|9951.1|9946.1|9946.9|9941.9|8
1689321300000|2023-07-14 07:55:00|9947.6|9942.6|9944.4|9939.4|9948|9943|9944.1|9939.1|30
1689321600000|2023-07-14 08:00:00|9944.3|9939.3|9941.3|9936.3|9944.5|9939.5|9941|9936|68
1689321900000|2023-07-14 08:05:00|9941.1|9936.1|9941.1|9936.1|9944|9939|9940.3|9935.3|63
1689322200000|2023-07-14 08:10:00|9941|9936|9940.9|9935.9|9942.1|9937.1|9940.1|9935.1|40
1689322500000|2023-07-14 08:15:00|9941|9936|9941|9936|9941.5|9936.5|9938|9933|50
1689322800000|2023-07-14 08:20:00|9941.1|9936.1|9942.6|9937.6|9943.5|9938.5|9940.6|9935.6|45
1689323100000|2023-07-14 08:25:00|9942.5|9937.5|9938|9933|9943|9938|9936.8|9931.8|78
1689323400000|2023-07-14 08:30:00|9937.7|9932.7|9937.1|9932.1|9939.5|9934.5|9937|9932|22
1689323700000|2023-07-14 08:35:00|9937|9932|9934.5|9929.5|9938.8|9933.8|9934.5|9929.5|47
1689324000000|2023-07-14 08:40:00|9934.7|9929.7|9938.9|9933.9|9940.6|9935.6|9934.7|9929.7|51
1689324300000|2023-07-14 08:45:00|9938.6|9933.6|9939.5|9934.5|9939.6|9934.6|9937.6|9932.6|12
1689324600000|2023-07-14 08:50:00|9939.6|9934.6|9938.3|9933.3|9940.3|9935.3|9937|9932|13
1689324900000|2023-07-14 08:55:00|9938.5|9933.5|9939|9934|9940.7|9935.7|9937.5|9932.5|38
1689325200000|2023-07-14 09:00:00|9938.6|9933.6|9936|9931|9939.3|9934.3|9935.6|9930.6|26
1689325500000|2023-07-14 09:05:00|9935.8|9930.8|9931.8|9926.8|9936.7|9931.7|9931.3|9926.3|34
1689325800000|2023-07-14 09:10:00|9931.9|9926.9|9929|9924|9932.1|9927.1|9927.6|9922.6|43
1689326100000|2023-07-14 09:15:00|9928.9|9923.9|9931|9926|9931|9926|9928.9|9923.9|17
1689326400000|2023-07-14 09:20:00|9931.2|9926.2|9933.3|9928.3|9935.5|9930.5|9931.1|9926.1|39
1689326700000|2023-07-14 09:25:00|9933.5|9928.5|9936|9931|9937.4|9932.4|9932.6|9927.6|52
1689327000000|2023-07-14 09:30:00|9936.2|9931.2|9939|9934|9939.5|9934.5|9936|9931|31
1689327300000|2023-07-14 09:35:00|9938.9|9933.9|9938.3|9933.3|9940|9935|9935.7|9930.7|18
1689327600000|2023-07-14 09:40:00|9938.5|9933.5|9939.6|9934.6|9942.1|9937.1|9938|9933|16
1689327900000|2023-07-14 09:45:00|9939.4|9934.4|9941|9936|9941|9936|9938.8|9933.8|6
1689328200000|2023-07-14 09:50:00|9940.8|9935.8|9942|9937|9943.5|9938.5|9940.3|9935.3|70
1689328500000|2023-07-14 09:55:00|9942.2|9937.2|9944.6|9939.6|9945|9940|9941.2|9936.2|40
1689328800000|2023-07-14 10:00:00|9944.9|9939.9|9948.1|9943.1|9948.3|9943.3|9944.6|9939.6|77
1689329100000|2023-07-14 10:05:00|9948|9943|9949.1|9944.1|9950.3|9945.3|9948|9943|81
1689329400000|2023-07-14 10:10:00|9949|9944|9951.1|9946.1|9951.4|9946.4|9947.4|9942.4|20
1689329700000|2023-07-14 10:15:00|9951.3|9946.3|9948.6|9943.6|9951.5|9946.5|9947.2|9942.2|35
1689330000000|2023-07-14 10:20:00|9948.4|9943.4|9952.6|9947.6|9952.6|9947.6|9948.4|9943.4|83
1689330300000|2023-07-14 10:25:00|9952.7|9947.7|9953|9948|9953|9948|9950.1|9945.1|21
1689330600000|2023-07-14 10:30:00|9952.8|9947.8|9951|9946|9954.5|9949.5|9949.6|9944.6|93
1689330900000|2023-07-14 10:35:00|9951.2|9946.2|9952.6|9947.6|9953.9|9948.9|9951|9946|102
1689331200000|2023-07-14 10:40:00|9952.4|9947.4|9954.4|9949.4|9954.7|9949.7|9952|9947|50
1689331500000|2023-07-14 10:45:00|9954.2|9949.2|9953.8|9948.8|9954.7|9949.7|9950.6|9945.6|32
1689331800000|2023-07-14 10:50:00|9954|9949|9952.4|9947.4|9954.1|9949.1|9951.6|9946.6|46
1689332100000|2023-07-14 10:55:00|9952.5|9947.5|9950|9945|9953.1|9948.1|9949|9944|52
1689332400000|2023-07-14 11:00:00|9949.8|9944.8|9948.5|9943.5|9949.9|9944.9|9947.1|9942.1|47
1689332700000|2023-07-14 11:05:00|9948.6|9943.6|9947.2|9942.2|9949.1|9944.1|9946.8|9941.8|29
1689333000000|2023-07-14 11:10:00|9947|9942|9942.6|9937.6|9948|9943|9942.4|9937.4|65
1689333300000|2023-07-14 11:15:00|9942.5|9937.5|9942.8|9937.8|9944|9939|9942.5|9937.5|244
1689333600000|2023-07-14 11:20:00|9942.6|9937.6|9941.4|9936.4|9943|9938|9940|9935|23
1689333900000|2023-07-14 11:25:00|9941.6|9936.6|9938.6|9933.6|9942.3|9937.3|9938.6|9933.6|18
1689334200000|2023-07-14 11:30:00|9938.5|9933.5|9938.8|9933.8|9939.3|9934.3|9937.4|9932.4|39
1689334500000|2023-07-14 11:35:00|9939|9934|9943.2|9938.2|9944|9939|9938.6|9933.6|72
1689334800000|2023-07-14 11:40:00|9943|9938|9942.8|9937.8|9944.7|9939.7|9942.8|9937.8|37
1689335100000|2023-07-14 11:45:00|9942.6|9937.6|9939.2|9934.2|9943|9938|9939|9934|13
1689335400000|2023-07-14 11:50:00|9939.1|9934.1|9942.5|9937.5|9942.7|9937.7|9939|9934|22
1689335700000|2023-07-14 11:55:00|9942.3|9937.3|9946.6|9941.6|9948.5|9943.5|9942|9937|36
1689336000000|2023-07-14 12:00:00|9946.4|9941.4|9946.8|9941.8|9947.6|9942.6|9945.4|9940.4|16
1689336300000|2023-07-14 12:05:00|9947|9942|9949.6|9944.6|9949.6|9944.6|9945.8|9940.8|31
1689336600000|2023-07-14 12:10:00|9949.4|9944.4|9952.6|9947.6|9952.6|9947.6|9947.8|9942.8|123
1689336900000|2023-07-14 12:15:00|9952.3|9947.3|9954.5|9949.5|9955.7|9950.7|9951.8|9946.8|73
1689337200000|2023-07-14 12:20:00|9954.3|9949.3|9950.4|9945.4|9954.3|9949.3|9948|9943|56
1689337500000|2023-07-14 12:25:00|9950.2|9945.2|9951.5|9946.5|9953.6|9948.6|9947.5|9942.5|100
1689337800000|2023-07-14 12:30:00|9951.4|9946.4|9954.5|9949.5|9954.5|9949.5|9947.8|9942.8|109
1689338100000|2023-07-14 12:35:00|9954.8|9949.8|9959.7|9954.7|9959.7|9954.7|9954.8|9949.8|169
1689338400000|2023-07-14 12:40:00|9959.9|9954.9|9958.2|9953.2|9960.2|9955.2|9956.3|9951.3|68
1689338700000|2023-07-14 12:45:00|9958.3|9953.3|9957|9952|9958.3|9953.3|9953.8|9948.8|102
1689339000000|2023-07-14 12:50:00|9957.2|9952.2|9951.6|9946.6|9957.5|9952.5|9950.3|9945.3|65
1689339300000|2023-07-14 12:55:00|9951.8|9946.8|9949.1|9944.1|9952.6|9947.6|9948.1|9943.1|35
1689339600000|2023-07-14 13:00:00|9949.2|9944.2|9952.5|9947.5|9953|9948|9949.1|9944.1|48
1689339900000|2023-07-14 13:05:00|9952.3|9947.3|9953|9948|9957.6|9952.6|9952.3|9947.3|62
1689340200000|2023-07-14 13:10:00|9953.1|9948.1|9952.5|9947.5|9953.3|9948.3|9951|9946|48
1689340500000|2023-07-14 13:15:00|9952.3|9947.3|9953.2|9948.2|9955|9950|9950|9945|80
1689340800000|2023-07-14 13:20:00|9953.1|9948.1|9954.4|9949.4|9955.5|9950.5|9952.4|9947.4|40
1689341100000|2023-07-14 13:25:00|9954.8|9949.8|9950.4|9945.4|9955.5|9950.5|9950|9945|57
1689341400000|2023-07-14 13:30:00|9950.5|9945.5|9947|9942|9951.5|9946.5|9946|9941|122
1689341700000|2023-07-14 13:35:00|9946.8|9941.8|9948.8|9943.8|9951.1|9946.1|9945.8|9940.8|77
1689342000000|2023-07-14 13:40:00|9949|9944|9945.5|9940.5|9949.7|9944.7|9945.4|9940.4|72
1689342300000|2023-07-14 13:45:00|9945.7|9940.7|9946|9941|9947.5|9942.5|9944.5|9939.5|83
1689342600000|2023-07-14 13:50:00|9945.9|9940.9|9941.1|9936.1|9946|9941|9940|9935|93
1689342900000|2023-07-14 13:55:00|9941|9936|9938.6|9933.6|9941.7|9936.7|9937|9932|123
1689343200000|2023-07-14 14:00:00|9943|9934|9958.4|9953.4|9963.6|9958.6|9943|9934|670
1689343500000|2023-07-14 14:05:00|9958.5|9953.5|9951.1|9946.1|9963.1|9958.1|9950.2|9945.2|112
1689343800000|2023-07-14 14:10:00|9951.4|9946.4|9950.8|9945.8|9956.3|9951.3|9947.3|9942.3|115
1689344100000|2023-07-14 14:15:00|9951|9946|9953.6|9948.6|9957.2|9952.2|9948.7|9943.7|118
1689344400000|2023-07-14 14:20:00|9953.5|9948.5|9952.2|9947.2|9955.7|9950.7|9950.2|9945.2|79
1689344700000|2023-07-14 14:25:00|9952.4|9947.4|9949.5|9944.5|9952.5|9947.5|9946.2|9941.2|132
1689345000000|2023-07-14 14:30:00|9949.4|9944.4|9948.5|9943.5|9953.5|9948.5|9947.1|9942.1|220
1689345300000|2023-07-14 14:35:00|9948.4|9943.4|9948|9943|9952.6|9947.6|9946.8|9941.8|104
1689345600000|2023-07-14 14:40:00|9948.2|9943.2|9944|9939|9949.6|9944.6|9943.5|9938.5|83
1689345900000|2023-07-14 14:45:00|9943.6|9938.6|9944|9939|9949.1|9944.1|9942.8|9937.8|72
1689346200000|2023-07-14 14:50:00|9944.1|9939.1|9942.5|9937.5|9945.3|9940.3|9941.4|9936.4|30
1689346500000|2023-07-14 14:55:00|9942.7|9937.7|9941|9936|9943.5|9938.5|9939.1|9934.1|83
1689346800000|2023-07-14 15:00:00|9940.8|9935.8|9943.1|9938.1|9943.3|9938.3|9938.8|9933.8|215
1689347100000|2023-07-14 15:05:00|9943.3|9938.3|9944.1|9939.1|9946|9941|9942.4|9937.4|176
1689347400000|2023-07-14 15:10:00|9944|9939|9943.1|9938.1|9944.1|9939.1|9940|9935|24
1689347700000|2023-07-14 15:15:00|9943|9938|9943|9938|9945.4|9940.4|9942.9|9937.9|28
1689348000000|2023-07-14 15:20:00|9942.9|9937.9|9945.4|9940.4|9945.9|9940.9|9942.2|9937.2|40
1689348300000|2023-07-14 15:25:00|9945.5|9940.5|9944.8|9939.8|9945.9|9940.9|9941.9|9936.9|85
1689348600000|2023-07-14 15:30:00|9944.5|9939.5|9943.5|9938.5|9945.5|9940.5|9943.2|9938.2|108
1689348900000|2023-07-14 15:35:00|9943.4|9938.4|9944.1|9939.1|9944.5|9939.5|9941|9936|80
1689349200000|2023-07-14 15:40:00|9943.9|9938.9|9947.2|9942.2|9947.5|9942.5|9943.5|9938.5|21
1689349500000|2023-07-14 15:45:00|9946.9|9941.9|9948.9|9943.9|9949.5|9944.5|9946.9|9941.9|32
1689349800000|2023-07-14 15:50:00|9948.8|9943.8|9948.6|9943.6|9949.9|9944.9|9946.9|9941.9|21
1689350100000|2023-07-14 15:55:00|9948.8|9943.8|9949.6|9944.6|9949.8|9944.8|9947.1|9942.1|50
1689350400000|2023-07-14 16:00:00|9949.5|9944.5|9945.9|9940.9|9949.5|9944.5|9945.7|9940.7|29
1689350700000|2023-07-14 16:05:00|9945.8|9940.8|9949.5|9944.5|9949.9|9944.9|9945.3|9940.3|19
1689351000000|2023-07-14 16:10:00|9949.8|9944.8|9947.9|9942.9|9950.9|9945.9|9947.9|9942.9|23
1689351300000|2023-07-14 16:15:00|9947.8|9942.8|9949.6|9944.6|9949.8|9944.8|9946.5|9941.5|46
1689351600000|2023-07-14 16:20:00|9949.5|9944.5|9947.8|9942.8|9949.9|9944.9|9946.5|9941.5|18
1689351900000|2023-07-14 16:25:00|9947.9|9942.9|9948.8|9943.8|9948.9|9943.9|9946.9|9941.9|32
1689352200000|2023-07-14 16:30:00|9948.9|9943.9|9949.8|9944.8|9952.4|9947.4|9948.9|9943.9|30
1689352500000|2023-07-14 16:35:00|9949.6|9944.6|9948.5|9943.5|9949.9|9944.9|9947.3|9942.3|12
1689352800000|2023-07-14 16:40:00|9948.3|9943.3|9946.3|9941.3|9948.5|9943.5|9944.9|9939.9|26
1689353100000|2023-07-14 16:45:00|9946.2|9941.2|9945.4|9940.4|9947.7|9942.7|9945.3|9940.3|19
1689353400000|2023-07-14 16:50:00|9945.5|9940.5|9944.9|9939.9|9946.4|9941.4|9943.9|9938.9|9
1689353700000|2023-07-14 16:55:00|9944.8|9939.8|9947.8|9942.8|9948.2|9943.2|9944.8|9939.8|34
1689354000000|2023-07-14 17:00:00|9947.6|9942.6|9949.9|9944.9|9950.9|9945.9|9947|9942|33
1689354300000|2023-07-14 17:05:00|9950.3|9945.3|9953.5|9948.5|9953.8|9948.8|9950.3|9945.3|102
1689354600000|2023-07-14 17:10:00|9953.8|9948.8|9954.5|9949.5|9954.7|9949.7|9953.1|9948.1|17
1689354900000|2023-07-14 17:15:00|9954.7|9949.7|9956|9951|9956|9951|9953.7|9948.7|24
1689355200000|2023-07-14 17:20:00|9955.9|9950.9|9955|9950|9956|9951|9954.2|9949.2|37
1689355500000|2023-07-14 17:25:00|9955.2|9950.2|9953.5|9948.5|9955.2|9950.2|9953.5|9948.5|14
1689355800000|2023-07-14 17:30:00|9953.2|9948.2|9950.3|9945.3|9953.8|9948.8|9950.3|9945.3|19
1689356100000|2023-07-14 17:35:00|9950|9945|9953.1|9948.1|9953.5|9948.5|9950|9945|13
1689356400000|2023-07-14 17:40:00|9953|9948|9952.5|9947.5|9953.9|9948.9|9952.3|9947.3|7
1689356700000|2023-07-14 17:45:00|9952.3|9947.3|9951|9946|9953.5|9948.5|9950.8|9945.8|17
1689357000000|2023-07-14 17:50:00|9950.7|9945.7|9953.5|9948.5|9953.9|9948.9|9950.5|9945.5|54
1689357300000|2023-07-14 17:55:00|9953.2|9948.2|9952.5|9947.5|9953.4|9948.4|9952|9947|10
1689357600000|2023-07-14 18:00:00|9952.3|9947.3|9952.5|9947.5|9953|9948|9951.1|9946.1|10
1689357900000|2023-07-14 18:05:00|9952.3|9947.3|9953|9948|9953|9948|9952.3|9947.3|11
1689358200000|2023-07-14 18:10:00|9952.8|9947.8|9952.1|9947.1|9952.9|9947.9|9951.5|9946.5|15
1689358500000|2023-07-14 18:15:00|9952|9947|9952.7|9947.7|9953|9948|9951.5|9946.5|9
1689358800000|2023-07-14 18:20:00|9952.6|9947.6|9953|9948|9953.7|9948.7|9952.5|9947.5|10
1689359100000|2023-07-14 18:25:00|9952.9|9947.9|9951|9946|9952.9|9947.9|9950.5|9945.5|41
1689359400000|2023-07-14 18:30:00|9950.8|9945.8|9950.9|9945.9|9951|9946|9949.7|9944.7|20
1689359700000|2023-07-14 18:35:00|9951|9946|9952|9947|9953|9948|9951|9946|9
1689360000000|2023-07-14 18:40:00|9952.1|9947.1|9952.5|9947.5|9953|9948|9952|9947|9
1689360300000|2023-07-14 18:45:00|9952.7|9947.7|9951|9946|9953|9948|9951|9946|40
1689360600000|2023-07-14 18:50:00|9950.7|9945.7|9951|9946|9951.2|9946.2|9950.3|9945.3|18
1689360900000|2023-07-14 18:55:00|9950.8|9945.8|9953.5|9948.5|9953.9|9948.9|9950.5|9945.5|349
1689361200000|2023-07-14 19:00:00|9953.6|9948.6|9955.5|9950.5|9955.6|9950.6|9953.5|9948.5|70
1689361500000|2023-07-14 19:05:00|9955.6|9950.6|9955.6|9950.6|9956.4|9951.4|9955.2|9950.2|13
1689361800000|2023-07-14 19:10:00|9955.4|9950.4|9954.9|9949.9|9956.4|9951.4|9954.5|9949.5|11
1689362100000|2023-07-14 19:15:00|9954.7|9949.7|9954.5|9949.5|9954.9|9949.9|9953.9|9948.9|12
1689362400000|2023-07-14 19:20:00|9954.3|9949.3|9956.2|9951.2|9956.2|9951.2|9954.3|9949.3|10
1689362700000|2023-07-14 19:25:00|9956|9951|9956.4|9951.4|9956.9|9951.9|9956|9951|13
1689363000000|2023-07-14 19:30:00|9956.3|9951.3|9956.4|9951.4|9956.6|9951.6|9955.8|9950.8|10
1689363300000|2023-07-14 19:35:00|9957.2|9952.2|9956.5|9951.5|9957.9|9952.9|9956.5|9951.5|25
1689363600000|2023-07-14 19:40:00|9956.6|9951.6|9958.5|9953.5|9958.6|9953.6|9956.5|9951.5|11
1689363900000|2023-07-14 19:45:00|9958.6|9953.6|9959.4|9954.4|9959.9|9954.9|9958|9953|41
1689364200000|2023-07-14 19:50:00|9959.5|9954.5|9958.2|9953.2|9959.5|9954.5|9957.6|9952.6|46
1689364500000|2023-07-14 19:55:00|9958.4|9953.4|9960.4|9955.4|9960.7|9955.7|9958.4|9953.4|42
1689364800000|2023-07-14 20:00:00|9959.9|9954.9|9960.6|9955.6|9961.1|9956.1|9959.9|9954.9|35
1689365100000|2023-07-14 20:05:00|9960.9|9955.9|9960.6|9955.6|9961.4|9956.4|9960.4|9955.4|1
1689365400000|2023-07-14 20:10:00|9960.8|9955.8|9960.6|9955.6|9961.3|9956.3|9960.4|9955.4|1
1689365700000|2023-07-14 20:15:00|9960.4|9955.4|9960.1|9955.1|9960.4|9955.4|9959.4|9954.4|70
1689366000000|2023-07-14 20:20:00|9960|9955|9959.8|9954.8|9960.4|9955.4|9959.4|9954.4|7
1689366300000|2023-07-14 20:25:00|9959.6|9954.6|9959.4|9954.4|9960|9955|9959.4|9954.4|11
1689366600000|2023-07-14 20:30:00|9959.6|9954.6|9959.4|9954.4|9959.6|9954.6|9958.4|9953.4|20
1689366900000|2023-07-14 20:35:00|9959.3|9954.3|9959.3|9954.3|9959.4|9954.4|9958.9|9953.9|4
1689367200000|2023-07-14 20:40:00|9959.4|9954.4|9959.8|9954.8|9960.1|9955.1|9959.3|9954.3|17
1689367500000|2023-07-14 20:45:00|9959.6|9954.6|9958.3|9953.3|9959.8|9954.8|9958.3|9953.3|15
1689367800000|2023-07-14 20:50:00|9958.1|9953.1|9957.3|9952.3|9958.1|9953.1|9957.3|9952.3|14
1689368100000|2023-07-14 20:55:00|9957|9952|9958.7|9949.7|9958.7|9952.8|9955.9|9949.7|34
1689544800000|2023-07-16 22:00:00|9956.1|9951.1|9956.5|9951.5|9957.8|9952.8|9955|9950|40
1689545100000|2023-07-16 22:05:00|9956.3|9951.3|9957.8|9952.8|9957.8|9952.8|9956.1|9951.1|1
1689545400000|2023-07-16 22:10:00|9958|9953|9958.8|9953.8|9959.5|9954.5|9958|9953|7
1689545700000|2023-07-16 22:15:00|9958.6|9953.6|9958.7|9953.7|9959.5|9954.5|9957.8|9952.8|6
1689546000000|2023-07-16 22:20:00|9958.9|9953.9|9958.6|9953.6|9959.3|9954.3|9958.6|9953.6|0
1689546300000|2023-07-16 22:25:00|9958.3|9953.3|9958.5|9953.5|9958.6|9953.6|9957.9|9952.9|8
1689546600000|2023-07-16 22:30:00|9958.4|9953.4|9959.1|9954.1|9959.6|9954.6|9958.4|9953.4|3
1689546900000|2023-07-16 22:35:00|9958.9|9953.9|9959.1|9954.1|9959.5|9954.5|9958.8|9953.8|2
1689547200000|2023-07-16 22:40:00|9959.4|9954.4|9961.1|9956.1|9961.1|9956.1|9959.1|9954.1|2
1689547500000|2023-07-16 22:45:00|9961.3|9956.3|9961.1|9956.1|9961.8|9956.8|9961|9956|6
1689547800000|2023-07-16 22:50:00|9960.9|9955.9|9960.5|9955.5|9961.4|9956.4|9960.5|9955.5|10
1689548100000|2023-07-16 22:55:00|9960.4|9955.4|9960.4|9955.4|9960.8|9955.8|9960.1|9955.1|5
1689548400000|2023-07-16 23:00:00|9960.3|9955.3|9960.5|9955.5|9961.4|9956.4|9959.9|9954.9|13
1689548700000|2023-07-16 23:05:00|9960.7|9955.7|9960.9|9955.9|9961.8|9956.8|9960.4|9955.4|3
1689549000000|2023-07-16 23:10:00|9960.8|9955.8|9959.8|9954.8|9960.9|9955.9|9959.8|9954.8|0
1689549300000|2023-07-16 23:15:00|9959.7|9954.7|9959.2|9954.2|9959.8|9954.8|9958.9|9953.9|13
1689549600000|2023-07-16 23:20:00|9959|9954|9957.9|9952.9|9959.2|9954.2|9957.8|9952.8|50
1689549900000|2023-07-16 23:25:00|9958.1|9953.1|9957.4|9952.4|9958.4|9953.4|9957.4|9952.4|14
1689550200000|2023-07-16 23:30:00|9957.3|9952.3|9957.1|9952.1|9957.4|9952.4|9956.5|9951.5|11
1689550500000|2023-07-16 23:35:00|9956.9|9951.9|9956.9|9951.9|9957.4|9952.4|9956.4|9951.4|21
1689550800000|2023-07-16 23:40:00|9957|9952|9956.1|9951.1|9957.1|9952.1|9955.9|9950.9|1
1689551100000|2023-07-16 23:45:00|9955.9|9950.9|9956.4|9951.4|9956.9|9951.9|9955.4|9950.4|5
1689551400000|2023-07-16 23:50:00|9956.6|9951.6|9956.8|9951.8|9957|9952|9956.2|9951.2|4
1689551700000|2023-07-16 23:55:00|9957|9952|9957.2|9952.2|9957.5|9952.5|9957|9952|2
1689552000000|2023-07-17 00:00:00|9957.4|9952.4|9956|9951|9958|9953|9956|9951|29
1689552300000|2023-07-17 00:05:00|9955.8|9950.8|9956.2|9951.2|9956.4|9951.4|9954.4|9949.4|10
1689552600000|2023-07-17 00:10:00|9956.4|9951.4|9956.8|9951.8|9959.4|9954.4|9956.3|9951.3|14
1689552900000|2023-07-17 00:15:00|9956.6|9951.6|9957.4|9952.4|9957.4|9952.4|9956.5|9951.5|4
1689553200000|2023-07-17 00:20:00|9957.6|9952.6|9957.8|9952.8|9958.8|9953.8|9957.3|9952.3|8
1689553500000|2023-07-17 00:25:00|9958|9953|9958.3|9953.3|9958.8|9953.8|9957.8|9952.8|1
1689553800000|2023-07-17 00:30:00|9958.4|9953.4|9957|9952|9958.4|9953.4|9956.1|9951.1|3
1689554100000|2023-07-17 00:35:00|9956.8|9951.8|9955.8|9950.8|9957|9952|9955.5|9950.5|0
1689554400000|2023-07-17 00:40:00|9955.5|9950.5|9955.1|9950.1|9955.6|9950.6|9954.5|9949.5|9
1689554700000|2023-07-17 00:45:00|9954.9|9949.9|9955|9950|9955.1|9950.1|9954.3|9949.3|6
1689555000000|2023-07-17 00:50:00|9954.8|9949.8|9954.4|9949.4|9956|9951|9953.4|9948.4|24
1689555300000|2023-07-17 00:55:00|9954.3|9949.3|9954.9|9949.9|9956.2|9951.2|9953.5|9948.5|4
1689555600000|2023-07-17 01:00:00|9954.8|9949.8|9954.6|9949.6|9955.1|9950.1|9953.1|9948.1|31
1689555900000|2023-07-17 01:05:00|9954.4|9949.4|9956.5|9951.5|9957.2|9952.2|9954.4|9949.4|5
1689556200000|2023-07-17 01:10:00|9956.4|9951.4|9957.4|9952.4|9958|9953|9956|9951|5
1689556500000|2023-07-17 01:15:00|9957.3|9952.3|9956.1|9951.1|9958|9953|9955.9|9950.9|17
1689556800000|2023-07-17 01:20:00|9955.8|9950.8|9955.5|9950.5|9956|9951|9954.5|9949.5|7
1689557100000|2023-07-17 01:25:00|9955.3|9950.3|9956.7|9951.7|9958|9953|9955.3|9950.3|11
1689557400000|2023-07-17 01:30:00|9956.5|9951.5|9958.2|9953.2|9958.9|9953.9|9956.1|9951.1|20
1689557700000|2023-07-17 01:35:00|9958.4|9953.4|9958.3|9953.3|9960.7|9955.7|9958|9953|37
1689558000000|2023-07-17 01:40:00|9958.5|9953.5|9959.5|9954.5|9960.5|9955.5|9958.1|9953.1|42
1689558300000|2023-07-17 01:45:00|9959.3|9954.3|9959.6|9954.6|9959.7|9954.7|9958.7|9953.7|20
1689558600000|2023-07-17 01:50:00|9959.5|9954.5|9960.2|9955.2|9961.2|9956.2|9958.9|9953.9|28
1689558900000|2023-07-17 01:55:00|9960.1|9955.1|9961.1|9956.1|9962.2|9957.2|9959.9|9954.9|52
1689559200000|2023-07-17 02:00:00|9961.2|9956.2|9960.9|9955.9|9963.6|9958.6|9959.9|9954.9|129
1689559500000|2023-07-17 02:05:00|9960.7|9955.7|9957.5|9952.5|9960.7|9955.7|9957.1|9952.1|11
1689559800000|2023-07-17 02:10:00|9957.7|9952.7|9958.5|9953.5|9958.5|9953.5|9956.5|9951.5|6
1689560100000|2023-07-17 02:15:00|9958.3|9953.3|9958.9|9953.9|9959.6|9954.6|9958.1|9953.1|23
1689560400000|2023-07-17 02:20:00|9959.1|9954.1|9958.1|9953.1|9959.5|9954.5|9957.5|9952.5|2
1689560700000|2023-07-17 02:25:00|9957.9|9952.9|9957.1|9952.1|9957.9|9952.9|9956.1|9951.1|4
1689561000000|2023-07-17 02:30:00|9957|9952|9959.5|9954.5|9959.5|9954.5|9956.7|9951.7|8
1689561300000|2023-07-17 02:35:00|9959.3|9954.3|9958.5|9953.5|9959.7|9954.7|9958.1|9953.1|4
1689561600000|2023-07-17 02:40:00|9958.7|9953.7|9957.7|9952.7|9958.7|9953.7|9956.9|9951.9|4
1689561900000|2023-07-17 02:45:00|9957.6|9952.6|9956.1|9951.1|9958.1|9953.1|9956.1|9951.1|3
1689562200000|2023-07-17 02:50:00|9955.9|9950.9|9954.5|9949.5|9956.2|9951.2|9954.5|9949.5|19
1689562500000|2023-07-17 02:55:00|9954.4|9949.4|9955.4|9950.4|9956|9951|9954.1|9949.1|9
1689562800000|2023-07-17 03:00:00|9955.2|9950.2|9955|9950|9955.7|9950.7|9954.6|9949.6|11
1689563100000|2023-07-17 03:05:00|9954.7|9949.7|9954.4|9949.4|9956|9951|9954.4|9949.4|8
1689563400000|2023-07-17 03:10:00|9954.6|9949.6|9958|9953|9958.4|9953.4|9954.4|9949.4|45
1689563700000|2023-07-17 03:15:00|9958.2|9953.2|9957.1|9952.1|9958.8|9953.8|9957|9952|23
1689564000000|2023-07-17 03:20:00|9957.3|9952.3|9956.6|9951.6|9957.4|9952.4|9955.7|9950.7|7
1689564300000|2023-07-17 03:25:00|9956.4|9951.4|9957.4|9952.4|9957.9|9952.9|9956.4|9951.4|27
1689564600000|2023-07-17 03:30:00|9956.9|9951.9|9956.8|9951.8|9957|9952|9956.4|9951.4|3
1689564900000|2023-07-17 03:35:00|9957|9952|9956|9951|9957|9952|9955.9|9950.9|8
1689565200000|2023-07-17 03:40:00|9955.8|9950.8|9958|9953|9958.8|9953.8|9955.7|9950.7|54
1689565500000|2023-07-17 03:45:00|9957.8|9952.8|9957.4|9952.4|9958|9953|9957.4|9952.4|16
1689565800000|2023-07-17 03:50:00|9957.5|9952.5|9957.4|9952.4|9957.8|9952.8|9956.4|9951.4|15
1689566100000|2023-07-17 03:55:00|9957.1|9952.1|9957.7|9952.7|9957.8|9952.8|9957|9952|1
1689566400000|2023-07-17 04:00:00|9957.9|9952.9|9958.4|9953.4|9959.1|9954.1|9957.9|9952.9|58
1689566700000|2023-07-17 04:05:00|9958.2|9953.2|9958.4|9953.4|9959|9954|9957.5|9952.5|81
1689567000000|2023-07-17 04:10:00|9958.5|9953.5|9959|9954|9959.5|9954.5|9958|9953|44
1689567300000|2023-07-17 04:15:00|9958.7|9953.7|9959|9954|9959.5|9954.5|9958.5|9953.5|51
1689567600000|2023-07-17 04:20:00|9958.5|9953.5|9958.4|9953.4|9959|9954|9958|9953|31
1689567900000|2023-07-17 04:25:00|9958.2|9953.2|9958|9953|9958.4|9953.4|9958|9953|1
1689568200000|2023-07-17 04:30:00|9958.4|9953.4|9957.7|9952.7|9958.9|9953.9|9957.5|9952.5|14
1689568500000|2023-07-17 04:35:00|9957.9|9952.9|9958|9953|9958.4|9953.4|9957.5|9952.5|4
1689568800000|2023-07-17 04:40:00|9957.9|9952.9|9957.9|9952.9|9958.2|9953.2|9957.3|9952.3|6
1689569100000|2023-07-17 04:45:00|9957.7|9952.7|9958|9953|9958.3|9953.3|9957|9952|5
1689569400000|2023-07-17 04:50:00|9957.9|9952.9|9956.9|9951.9|9957.9|9952.9|9956.5|9951.5|7
1689569700000|2023-07-17 04:55:00|9956.7|9951.7|9956.2|9951.2|9957|9952|9956|9951|1
1689570000000|2023-07-17 05:00:00|9956|9951|9955|9950|9956.4|9951.4|9954.6|9949.6|8
1689570300000|2023-07-17 05:05:00|9955.1|9950.1|9955.3|9950.3|9956.4|9951.4|9954.9|9949.9|9
1689570600000|2023-07-17 05:10:00|9955|9950|9955.2|9950.2|9955.4|9950.4|9954.4|9949.4|1
1689570900000|2023-07-17 05:15:00|9955.3|9950.3|9954.7|9949.7|9955.4|9950.4|9953.9|9948.9|7
1689571200000|2023-07-17 05:20:00|9954.9|9949.9|9954.8|9949.8|9955|9950|9954.1|9949.1|5
1689571500000|2023-07-17 05:25:00|9954.9|9949.9|9955.9|9950.9|9956.4|9951.4|9954.4|9949.4|26
1689571800000|2023-07-17 05:30:00|9955.6|9950.6|9954.4|9949.4|9956|9951|9953.4|9948.4|7
1689572100000|2023-07-17 05:35:00|9954.9|9949.9|9957.1|9952.1|9957.2|9952.2|9954.9|9949.9|10
1689572400000|2023-07-17 05:40:00|9957|9952|9957.9|9952.9|9957.9|9952.9|9956.9|9951.9|5
1689572700000|2023-07-17 05:45:00|9958|9953|9956.9|9951.9|9959|9954|9956|9951|29
1689573000000|2023-07-17 05:50:00|9957|9952|9956.4|9951.4|9957|9952|9954.4|9949.4|15
1689573300000|2023-07-17 05:55:00|9956.3|9951.3|9952.9|9947.9|9956.3|9951.3|9951.2|9946.2|68
1689573600000|2023-07-17 06:00:00|9952.8|9947.8|9955|9950|9955.5|9950.5|9952.8|9947.8|29
1689573900000|2023-07-17 06:05:00|9955.2|9950.2|9957|9952|9957|9952|9954.7|9949.7|9
1689574200000|2023-07-17 06:10:00|9956.7|9951.7|9956.3|9951.3|9957.8|9952.8|9955.7|9950.7|26
1689574500000|2023-07-17 06:15:00|9956.2|9951.2|9958.7|9953.7|9959|9954|9956.2|9951.2|95
1689574800000|2023-07-17 06:20:00|9958.4|9953.4|9957.6|9952.6|9959.4|9954.4|9957|9952|71
1689575100000|2023-07-17 06:25:00|9957.4|9952.4|9956.3|9951.3|9957.8|9952.8|9954.8|9949.8|44
1689575400000|2023-07-17 06:30:00|9956.4|9951.4|9957.7|9952.7|9958|9953|9956|9951|60
1689575700000|2023-07-17 06:35:00|9957.4|9952.4|9957.2|9952.2|9957.7|9952.7|9956|9951|21
1689576000000|2023-07-17 06:40:00|9957.3|9952.3|9952|9947|9957.3|9952.3|9952|9947|37
1689576300000|2023-07-17 06:45:00|9952.3|9947.3|9948|9943|9953.3|9948.3|9947.7|9942.7|56
1689576600000|2023-07-17 06:50:00|9947.8|9942.8|9952|9947|9952.4|9947.4|9947.6|9942.6|181
1689576900000|2023-07-17 06:55:00|9951.8|9946.8|9951.3|9946.3|9952.4|9947.4|9950.8|9945.8|114
1689577200000|2023-07-17 07:00:00|9951|9946|9951.2|9946.2|9952.3|9947.3|9949.4|9944.4|42
1689577500000|2023-07-17 07:05:00|9951|9946|9947.6|9942.6|9953.3|9948.3|9947.3|9942.3|51
1689577800000|2023-07-17 07:10:00|9947.5|9942.5|9947|9942|9948.2|9943.2|9945.6|9940.6|39
1689578100000|2023-07-17 07:15:00|9947.1|9942.1|9948.7|9943.7|9949.6|9944.6|9944.8|9939.8|203
1689578400000|2023-07-17 07:20:00|9948.6|9943.6|9948.2|9943.2|9951|9946|9947.8|9942.8|32
1689578700000|2023-07-17 07:25:00|9948.3|9943.3|9945.6|9940.6|9949|9944|9945.2|9940.2|13
1689579000000|2023-07-17 07:30:00|9945.7|9940.7|9948.2|9943.2|9949|9944|9945|9940|52
1689579300000|2023-07-17 07:35:00|9948|9943|9951.6|9946.6|9951.7|9946.7|9946.8|9941.8|34
1689579600000|2023-07-17 07:40:00|9951.7|9946.7|9952.6|9947.6|9953.6|9948.6|9951|9946|37
1689579900000|2023-07-17 07:45:00|9952.2|9947.2|9951.2|9946.2|9953|9948|9951|9946|40
1689580200000|2023-07-17 07:50:00|9951.4|9946.4|9945|9940|9951.6|9946.6|9945|9940|60
1689580500000|2023-07-17 07:55:00|9944.8|9939.8|9943|9938|9944.8|9939.8|9942.4|9937.4|30
1689580800000|2023-07-17 08:00:00|9943.2|9938.2|9945.9|9940.9|9946.4|9941.4|9943|9938|26
1689581100000|2023-07-17 08:05:00|9946|9941|9945|9940|9947.2|9942.2|9944.5|9939.5|17
1689581400000|2023-07-17 08:10:00|9945.2|9940.2|9943|9938|9945.4|9940.4|9942.8|9937.8|16
1689581700000|2023-07-17 08:15:00|9943.2|9938.2|9943.8|9938.8|9944|9939|9942|9937|62
1689582000000|2023-07-17 08:20:00|9944|9939|9943.6|9938.6|9945|9940|9942.2|9937.2|53
1689582300000|2023-07-17 08:25:00|9943.8|9938.8|9944.8|9939.8|9947|9942|9943.2|9938.2|35
1689582600000|2023-07-17 08:30:00|9945|9940|9941|9936|9945.8|9940.8|9941|9936|30
1689582900000|2023-07-17 08:35:00|9941.1|9936.1|9938.1|9933.1|9941.6|9936.6|9937.5|9932.5|50
1689583200000|2023-07-17 08:40:00|9938.4|9933.4|9939.1|9934.1|9939.4|9934.4|9937|9932|54
1689583500000|2023-07-17 08:45:00|9939.3|9934.3|9941.4|9936.4|9941.4|9936.4|9937.8|9932.8|38
1689583800000|2023-07-17 08:50:00|9941.6|9936.6|9944|9939|9944.1|9939.1|9940.4|9935.4|36
1689584100000|2023-07-17 08:55:00|9943.8|9938.8|9945.4|9940.4|9946|9941|9943.8|9938.8|24
1689584400000|2023-07-17 09:00:00|9945.6|9940.6|9944.6|9939.6|9945.6|9940.6|9943.8|9938.8|26
1689584700000|2023-07-17 09:05:00|9944.4|9939.4|9942.4|9937.4|9944.6|9939.6|9941|9936|23
1689585000000|2023-07-17 09:10:00|9942.2|9937.2|9942|9937|9942.2|9937.2|9939.8|9934.8|10
1689585300000|2023-07-17 09:15:00|9942.3|9937.3|9946.1|9941.1|9946.6|9941.6|9942.1|9937.1|26
1689585600000|2023-07-17 09:20:00|9946|9941|9946|9941|9946.6|9941.6|9945|9940|13
1689585900000|2023-07-17 09:25:00|9945.8|9940.8|9946.8|9941.8|9947.2|9942.2|9945.4|9940.4|12
1689586200000|2023-07-17 09:30:00|9947|9942|9946.6|9941.6|9947.4|9942.4|9945.1|9940.1|18
1689586500000|2023-07-17 09:35:00|9946.8|9941.8|9944.6|9939.6|9947|9942|9943.6|9938.6|31
1689586800000|2023-07-17 09:40:00|9944.4|9939.4|9943|9938|9945.6|9940.6|9942.6|9937.6|16
1689587100000|2023-07-17 09:45:00|9943.1|9938.1|9945.8|9940.8|9946.6|9941.6|9942.6|9937.6|31
1689587400000|2023-07-17 09:50:00|9946|9941|9942.5|9937.5|9946|9941|9941.5|9936.5|22
1689587700000|2023-07-17 09:55:00|9942.4|9937.4|9940.4|9935.4|9942.5|9937.5|9939.5|9934.5|20
1689588000000|2023-07-17 10:00:00|9940.5|9935.5|9941.3|9936.3|9942|9937|9940.5|9935.5|23
1689588300000|2023-07-17 10:05:00|9941.5|9936.5|9942.2|9937.2|9942.5|9937.5|9940.8|9935.8|16
1689588600000|2023-07-17 10:10:00|9942.1|9937.1|9941.5|9936.5|9942.5|9937.5|9940.5|9935.5|19
1689588900000|2023-07-17 10:15:00|9941.6|9936.6|9943|9938|9943.5|9938.5|9941|9936|10
1689589200000|2023-07-17 10:20:00|9942.8|9937.8|9941.8|9936.8|9943.4|9938.4|9941|9936|2
1689589500000|2023-07-17 10:25:00|9942|9937|9942.5|9937.5|9943.1|9938.1|9941.1|9936.1|6
1689589800000|2023-07-17 10:30:00|9942.6|9937.6|9942.5|9937.5|9943.1|9938.1|9941.6|9936.6|7
1689590100000|2023-07-17 10:35:00|9942.4|9937.4|9944.8|9939.8|9945|9940|9942|9937|11
1689590400000|2023-07-17 10:40:00|9945|9940|9945.5|9940.5|9945.8|9940.8|9943.1|9938.1|11
1689590700000|2023-07-17 10:45:00|9945.7|9940.7|9946.1|9941.1|9946.1|9941.1|9944|9939|30
1689591000000|2023-07-17 10:50:00|9946|9941|9946.1|9941.1|9946.6|9941.6|9945.4|9940.4|35
1689591300000|2023-07-17 10:55:00|9946|9941|9948.6|9943.6|9949.1|9944.1|9946|9941|91
1689591600000|2023-07-17 11:00:00|9948.5|9943.5|9948.5|9943.5|9950.1|9945.1|9947.6|9942.6|89
1689591900000|2023-07-17 11:05:00|9948.4|9943.4|9947.5|9942.5|9949.5|9944.5|9947.1|9942.1|27
1689592200000|2023-07-17 11:10:00|9947.4|9942.4|9945.5|9940.5|9948.1|9943.1|9945.1|9940.1|50
1689592500000|2023-07-17 11:15:00|9945.7|9940.7|9947.4|9942.4|9947.5|9942.5|9944.4|9939.4|18
1689592800000|2023-07-17 11:20:00|9947.2|9942.2|9948.5|9943.5|9948.8|9943.8|9946.7|9941.7|20
1689593100000|2023-07-17 11:25:00|9948.4|9943.4|9947.1|9942.1|9948.6|9943.6|9946.5|9941.5|14
1689593400000|2023-07-17 11:30:00|9946.9|9941.9|9947.5|9942.5|9947.9|9942.9|9945.7|9940.7|4
1689593700000|2023-07-17 11:35:00|9947.6|9942.6|9947.5|9942.5|9947.8|9942.8|9946.4|9941.4|11
1689594000000|2023-07-17 11:40:00|9947.4|9942.4|9947.5|9942.5|9947.7|9942.7|9946.5|9941.5|6
1689594300000|2023-07-17 11:45:00|9947.4|9942.4|9946.8|9941.8|9947.5|9942.5|9945.7|9940.7|5
1689594600000|2023-07-17 11:50:00|9947.1|9942.1|9950.7|9945.7|9952.2|9947.2|9947.1|9942.1|46
1689594900000|2023-07-17 11:55:00|9950.5|9945.5|9948.5|9943.5|9951.1|9946.1|9946.8|9941.8|33
1689595200000|2023-07-17 12:00:00|9948.8|9943.8|9948.5|9943.5|9948.9|9943.9|9946.5|9941.5|28
1689595500000|2023-07-17 12:05:00|9948.4|9943.4|9951.5|9946.5|9951.5|9946.5|9947.5|9942.5|17
1689595800000|2023-07-17 12:10:00|9951.4|9946.4|9950.4|9945.4|9954.4|9949.4|9950.2|9945.2|32
1689596100000|2023-07-17 12:15:00|9950.3|9945.3|9948.7|9943.7|9951.4|9946.4|9948.4|9943.4|23
1689596400000|2023-07-17 12:20:00|9948.4|9943.4|9954.8|9949.8|9956|9951|9948.1|9943.1|67
1689596700000|2023-07-17 12:25:00|9955|9950|9952.7|9947.7|9957.6|9952.6|9950.2|9945.2|62
1689597000000|2023-07-17 12:30:00|9963.9|9954.9|9956.7|9951.7|9963.9|9957.2|9951.1|9946.1|189
1689597300000|2023-07-17 12:35:00|9956.6|9951.6|9958.8|9953.8|9958.8|9953.8|9955.9|9950.9|41
1689597600000|2023-07-17 12:40:00|9958.9|9953.9|9959.5|9954.5|9960.5|9955.5|9957.1|9952.1|145
1689597900000|2023-07-17 12:45:00|9959.4|9954.4|9964.5|9959.5|9965|9960|9959.2|9954.2|74
1689598200000|2023-07-17 12:50:00|9964.3|9959.3|9961.9|9956.9|9965.2|9960.2|9959.3|9954.3|35
1689598500000|2023-07-17 12:55:00|9962.2|9957.2|9955.2|9950.2|9962.3|9957.3|9954.5|9949.5|111
1689598800000|2023-07-17 13:00:00|9954.8|9949.8|9956.7|9951.7|9958.8|9953.8|9953.9|9948.9|81
1689599100000|2023-07-17 13:05:00|9956.5|9951.5|9957.5|9952.5|9958.9|9953.9|9955.5|9950.5|40
1689599400000|2023-07-17 13:10:00|9957.7|9952.7|9960.5|9955.5|9961.5|9956.5|9957.5|9952.5|58
1689599700000|2023-07-17 13:15:00|9960.8|9955.8|9957.5|9952.5|9960.8|9955.8|9957.1|9952.1|38
1689600000000|2023-07-17 13:20:00|9957.3|9952.3|9960.1|9955.1|9960.8|9955.8|9957.1|9952.1|46
1689600300000|2023-07-17 13:25:00|9960.5|9955.5|9964.1|9959.1|9965.2|9960.2|9960.1|9955.1|61
1689600600000|2023-07-17 13:30:00|9963.8|9958.8|9973.3|9968.3|9973.7|9968.7|9962.4|9957.4|380
1689600900000|2023-07-17 13:35:00|9973.5|9968.5|9972.9|9967.9|9976.9|9971.9|9972.1|9967.1|251
1689601200000|2023-07-17 13:40:00|9973.1|9968.1|9974.7|9969.7|9976.4|9971.4|9971.5|9966.5|111
1689601500000|2023-07-17 13:45:00|9974.6|9969.6|9968.9|9963.9|9978.4|9973.4|9968.9|9963.9|234
1689601800000|2023-07-17 13:50:00|9969.1|9964.1|9967.7|9962.7|9969.1|9964.1|9966|9961|116
1689602100000|2023-07-17 13:55:00|9967.8|9962.8|9963.3|9958.3|9967.8|9962.8|9962.6|9957.6|122
1689602400000|2023-07-17 14:00:00|9963.2|9958.2|9958.7|9953.7|9964.2|9959.2|9958.6|9953.6|83
1689602700000|2023-07-17 14:05:00|9958.6|9953.6|9961.4|9956.4|9961.4|9956.4|9957.5|9952.5|151
1689603000000|2023-07-17 14:10:00|9961.7|9956.7|9958.2|9953.2|9963|9958|9956.7|9951.7|93
1689603300000|2023-07-17 14:15:00|9958.1|9953.1|9959.4|9954.4|9959.4|9954.4|9955.4|9950.4|151
1689603600000|2023-07-17 14:20:00|9959.2|9954.2|9959|9954|9961|9956|9958|9953|68
1689603900000|2023-07-17 14:25:00|9958.8|9953.8|9961.2|9956.2|9962.6|9957.6|9957|9952|101
1689604200000|2023-07-17 14:30:00|9961|9956|9962.6|9957.6|9963.2|9958.2|9960|9955|86
1689604500000|2023-07-17 14:35:00|9962.9|9957.9|9959|9954|9964|9959|9958.6|9953.6|65
1689604800000|2023-07-17 14:40:00|9959.2|9954.2|9956|9951|9959.6|9954.6|9955.6|9950.6|101
1689605100000|2023-07-17 14:45:00|9956.4|9951.4|9955.7|9950.7|9956.7|9951.7|9953.6|9948.6|71
1689605400000|2023-07-17 14:50:00|9955.6|9950.6|9955|9950|9957.1|9952.1|9954.6|9949.6|71
1689605700000|2023-07-17 14:55:00|9954.8|9949.8|9954.6|9949.6|9955.6|9950.6|9953.6|9948.6|182
1689606000000|2023-07-17 15:00:00|9954.4|9949.4|9958.1|9953.1|9958.6|9953.6|9954.1|9949.1|91
1689606300000|2023-07-17 15:05:00|9958|9953|9959.7|9954.7|9960.1|9955.1|9957.6|9952.6|54
1689606600000|2023-07-17 15:10:00|9959.6|9954.6|9956.1|9951.1|9960.4|9955.4|9956|9951|41
1689606900000|2023-07-17 15:15:00|9956|9951|9955.6|9950.6|9957.6|9952.6|9955.4|9950.4|88
1689607200000|2023-07-17 15:20:00|9955.5|9950.5|9953.4|9948.4|9956.2|9951.2|9953.4|9948.4|23
1689607500000|2023-07-17 15:25:00|9953.3|9948.3|9952|9947|9953.4|9948.4|9952|9947|65
1689607800000|2023-07-17 15:30:00|9952.1|9947.1|9950.1|9945.1|9952.1|9947.1|9950|9945|46
1689608100000|2023-07-17 15:35:00|9950.2|9945.2|9951.6|9946.6|9953|9948|9950|9945|66
1689608400000|2023-07-17 15:40:00|9952|9947|9953.7|9948.7|9954|9949|9950.6|9945.6|32
1689608700000|2023-07-17 15:45:00|9953.6|9948.6|9953|9948|9954.6|9949.6|9952.2|9947.2|35
1689609000000|2023-07-17 15:50:00|9952.9|9947.9|9952.9|9947.9|9953.4|9948.4|9951|9946|29
1689609300000|2023-07-17 15:55:00|9952.8|9947.8|9951.8|9946.8|9953.2|9948.2|9951.1|9946.1|44
1689609600000|2023-07-17 16:00:00|9951.6|9946.6|9950.5|9945.5|9952|9947|9950.4|9945.4|25
1689609900000|2023-07-17 16:05:00|9950.6|9945.6|9950|9945|9951.9|9946.9|9949|9944|27
1689610200000|2023-07-17 16:10:00|9950.4|9945.4|9952.2|9947.2|9953.5|9948.5|9950.4|9945.4|16
1689610500000|2023-07-17 16:15:00|9952|9947|9953.4|9948.4|9954|9949|9952|9947|15
1689610800000|2023-07-17 16:20:00|9953.2|9948.2|9953.4|9948.4|9954|9949|9952.6|9947.6|14
1689611100000|2023-07-17 16:25:00|9953.2|9948.2|9952.5|9947.5|9953.4|9948.4|9952|9947|55
1689611400000|2023-07-17 16:30:00|9952.8|9947.8|9951.4|9946.4|9954|9949|9951.2|9946.2|31
1689611700000|2023-07-17 16:35:00|9951.5|9946.5|9953|9948|9954|9949|9951.5|9946.5|49
1689612000000|2023-07-17 16:40:00|9952.8|9947.8|9952.5|9947.5|9954.4|9949.4|9951.8|9946.8|21
1689612300000|2023-07-17 16:45:00|9952.4|9947.4|9951.5|9946.5|9952.5|9947.5|9951|9946|19
1689612600000|2023-07-17 16:50:00|9951.7|9946.7|9951.5|9946.5|9952.5|9947.5|9951.4|9946.4|27
1689612900000|2023-07-17 16:55:00|9951.7|9946.7|9951.5|9946.5|9952|9947|9950.5|9945.5|28
1689613200000|2023-07-17 17:00:00|9951.9|9946.9|9951|9946|9952.9|9947.9|9950.8|9945.8|11
1689613500000|2023-07-17 17:05:00|9950.8|9945.8|9951.5|9946.5|9952|9947|9950.5|9945.5|11
1689613800000|2023-07-17 17:10:00|9951.4|9946.4|9950.9|9945.9|9951.5|9946.5|9950.5|9945.5|15
1689614100000|2023-07-17 17:15:00|9950.8|9945.8|9950.9|9945.9|9951.5|9946.5|9950.5|9945.5|19
1689614400000|2023-07-17 17:20:00|9951.2|9946.2|9952|9947|9952.4|9947.4|9950.5|9945.5|43
1689614700000|2023-07-17 17:25:00|9951.9|9946.9|9952.2|9947.2|9952.9|9947.9|9951.9|9946.9|65
1689615000000|2023-07-17 17:30:00|9952.4|9947.4|9952.9|9947.9|9953.4|9948.4|9952.4|9947.4|35
1689615300000|2023-07-17 17:35:00|9953.2|9948.2|9950.9|9945.9|9953.2|9948.2|9950.8|9945.8|18
1689615600000|2023-07-17 17:40:00|9950.8|9945.8|9947.1|9942.1|9950.9|9945.9|9946.9|9941.9|53
1689615900000|2023-07-17 17:45:00|9947.2|9942.2|9946.4|9941.4|9947.5|9942.5|9945.4|9940.4|35
1689616200000|2023-07-17 17:50:00|9946.3|9941.3|9949.4|9944.4|9949.4|9944.4|9946.3|9941.3|42
1689616500000|2023-07-17 17:55:00|9949.5|9944.5|9948.4|9943.4|9950.9|9945.9|9947.9|9942.9|25
1689616800000|2023-07-17 18:00:00|9948.8|9943.8|9947.5|9942.5|9948.8|9943.8|9947.1|9942.1|28
1689617100000|2023-07-17 18:05:00|9947.7|9942.7|9947.1|9942.1|9947.9|9942.9|9946.7|9941.7|21
1689617400000|2023-07-17 18:10:00|9947.2|9942.2|9947.7|9942.7|9947.8|9942.8|9947.1|9942.1|38
1689617700000|2023-07-17 18:15:00|9947.5|9942.5|9948.2|9943.2|9948.8|9943.8|9947.1|9942.1|14
1689618000000|2023-07-17 18:20:00|9947.9|9942.9|9947.9|9942.9|9948.2|9943.2|9947.5|9942.5|8
1689618300000|2023-07-17 18:25:00|9947.8|9942.8|9947.9|9942.9|9948.3|9943.3|9947.4|9942.4|28
1689618600000|2023-07-17 18:30:00|9948.2|9943.2|9947.9|9942.9|9948.2|9943.2|9947.1|9942.1|15
1689618900000|2023-07-17 18:35:00|9947.8|9942.8|9947.5|9942.5|9948.3|9943.3|9947.2|9942.2|23
1689619200000|2023-07-17 18:40:00|9947.3|9942.3|9945.9|9940.9|9947.5|9942.5|9945.9|9940.9|12
1689619500000|2023-07-17 18:45:00|9946|9941|9946.7|9941.7|9947.2|9942.2|9945.9|9940.9|31
1689619800000|2023-07-17 18:50:00|9946.4|9941.4|9945|9940|9946.4|9941.4|9945|9940|16
1689620100000|2023-07-17 18:55:00|9944.9|9939.9|9945|9940|9946|9941|9944.6|9939.6|83
1689620400000|2023-07-17 19:00:00|9945.2|9940.2|9942.9|9937.9|9945.4|9940.4|9942.9|9937.9|36
1689620700000|2023-07-17 19:05:00|9942.8|9937.8|9943.3|9938.3|9943.9|9938.9|9942.8|9937.8|15
1689621000000|2023-07-17 19:10:00|9943.2|9938.2|9944.3|9939.3|9945.2|9940.2|9943.2|9938.2|21
1689621300000|2023-07-17 19:15:00|9943.9|9938.9|9944.3|9939.3|9944.9|9939.9|9943.3|9938.3|30
1689621600000|2023-07-17 19:20:00|9943.9|9938.9|9943.3|9938.3|9944.3|9939.3|9943|9938|15
1689621900000|2023-07-17 19:25:00|9943.5|9938.5|9943.3|9938.3|9943.8|9938.8|9943.2|9938.2|16
1689622200000|2023-07-17 19:30:00|9943.6|9938.6|9943.8|9938.8|9944.2|9939.2|9943.3|9938.3|20
1689622500000|2023-07-17 19:35:00|9943.9|9938.9|9944.2|9939.2|9944.3|9939.3|9943.8|9938.8|7
1689622800000|2023-07-17 19:40:00|9943.9|9938.9|9943.3|9938.3|9944.2|9939.2|9943.3|9938.3|23
1689623100000|2023-07-17 19:45:00|9943.7|9938.7|9944.7|9939.7|9944.7|9939.7|9943.7|9938.7|16
1689623400000|2023-07-17 19:50:00|9944.9|9939.9|9944.9|9939.9|9945.9|9940.9|9944.9|9939.9|16
1689623700000|2023-07-17 19:55:00|9944.7|9939.7|9944.5|9939.5|9946.3|9941.3|9944.3|9939.3|131
1689624000000|2023-07-17 20:00:00|9944.7|9939.7|9947.5|9942.5|9949|9944|9944.7|9939.7|179
1689624300000|2023-07-17 20:05:00|9947.7|9942.7|9949.3|9944.3|9949.7|9944.7|9947.5|9942.5|148
1689624600000|2023-07-17 20:10:00|9949.2|9944.2|9949.5|9944.5|9949.9|9944.9|9949.1|9944.1|148
1689624900000|2023-07-17 20:15:00|9949.6|9944.6|9950.5|9945.5|9950.5|9945.5|9949.6|9944.6|24
1689625200000|2023-07-17 20:20:00|9950.2|9945.2|9950.5|9945.5|9950.5|9945.5|9949.9|9944.9|5
1689625500000|2023-07-17 20:25:00|9950.3|9945.3|9949|9944|9950.5|9945.5|9948.7|9943.7|3
1689625800000|2023-07-17 20:30:00|9948.9|9943.9|9948.7|9943.7|9949.5|9944.5|9948.7|9943.7|11
1689626100000|2023-07-17 20:35:00|9948.9|9943.9|9948.9|9943.9|9949.2|9944.2|9948.5|9943.5|22
1689626400000|2023-07-17 20:40:00|9949.1|9944.1|9947.9|9942.9|9949.1|9944.1|9947.7|9942.7|3
1689626700000|2023-07-17 20:45:00|9948.1|9943.1|9947.9|9942.9|9948.3|9943.3|9947.6|9942.6|10
1689627000000|2023-07-17 20:50:00|9948.2|9943.2|9947.9|9942.9|9948.3|9943.3|9947.6|9942.6|4
1689627300000|2023-07-17 20:55:00|9947.7|9942.7|9954|9945|9954|9945|9947.6|9942.6|23
1689638400000|2023-07-18 00:00:00|9951|9946|9952.9|9947.9|9954.2|9949.2|9951|9946|47
1689638700000|2023-07-18 00:05:00|9953|9948|9954.1|9949.1|9954.1|9949.1|9951.9|9946.9|12
1689639000000|2023-07-18 00:10:00|9953.9|9948.9|9952.9|9947.9|9954.3|9949.3|9952.9|9947.9|6
1689639300000|2023-07-18 00:15:00|9953.1|9948.1|9950.4|9945.4|9953.9|9948.9|9950.4|9945.4|25
1689639600000|2023-07-18 00:20:00|9950.3|9945.3|9949.3|9944.3|9950.3|9945.3|9948.9|9943.9|17
1689639900000|2023-07-18 00:25:00|9949.4|9944.4|9950.1|9945.1|9950.3|9945.3|9949.1|9944.1|9
1689640200000|2023-07-18 00:30:00|9950.3|9945.3|9947|9942|9950.5|9945.5|9946.4|9941.4|13
1689640500000|2023-07-18 00:35:00|9947.1|9942.1|9945.3|9940.3|9947.3|9942.3|9945.1|9940.1|7
1689640800000|2023-07-18 00:40:00|9945.5|9940.5|9946.1|9941.1|9946.7|9941.7|9944.3|9939.3|12
1689641100000|2023-07-18 00:45:00|9946.3|9941.3|9945.9|9940.9|9946.3|9941.3|9944.7|9939.7|16
1689641400000|2023-07-18 00:50:00|9946.1|9941.1|9946.3|9941.3|9947.3|9942.3|9945.1|9940.1|4
1689641700000|2023-07-18 00:55:00|9946.5|9941.5|9948.7|9943.7|9949.1|9944.1|9946.1|9941.1|3
1689642000000|2023-07-18 01:00:00|9948.5|9943.5|9950.3|9945.3|9951.3|9946.3|9947.8|9942.8|35
1689642300000|2023-07-18 01:05:00|9950.1|9945.1|9950.7|9945.7|9951.3|9946.3|9949.5|9944.5|31
1689642600000|2023-07-18 01:10:00|9950.9|9945.9|9947.9|9942.9|9951.1|9946.1|9947.7|9942.7|35
1689642900000|2023-07-18 01:15:00|9947.8|9942.8|9944.7|9939.7|9947.9|9942.9|9943.7|9938.7|46
1689643200000|2023-07-18 01:20:00|9944.5|9939.5|9943.7|9938.7|9945.7|9940.7|9943.1|9938.1|7
1689643500000|2023-07-18 01:25:00|9943.5|9938.5|9938.1|9933.1|9943.7|9938.7|9937.3|9932.3|76
1689643800000|2023-07-18 01:30:00|9938.3|9933.3|9938.1|9933.1|9941.7|9936.7|9936.7|9931.7|65
1689644100000|2023-07-18 01:35:00|9938.3|9933.3|9945.3|9940.3|9945.5|9940.5|9938.1|9933.1|42
1689644400000|2023-07-18 01:40:00|9945.5|9940.5|9946.2|9941.2|9948.1|9943.1|9944.7|9939.7|217
1689644700000|2023-07-18 01:45:00|9946.6|9941.6|9946.8|9941.8|9947.7|9942.7|9944.8|9939.8|90
1689645000000|2023-07-18 01:50:00|9947|9942|9945.4|9940.4|9947.7|9942.7|9944.2|9939.2|2
1689645300000|2023-07-18 01:55:00|9945.2|9940.2|9944.3|9939.3|9945.8|9940.8|9944.2|9939.2|8
1689645600000|2023-07-18 02:00:00|9944.2|9939.2|9944.8|9939.8|9945.1|9940.1|9942.2|9937.2|22
1689645900000|2023-07-18 02:05:00|9944.7|9939.7|9942.7|9937.7|9945.7|9940.7|9942.5|9937.5|13
1689646200000|2023-07-18 02:10:00|9942.5|9937.5|9941.3|9936.3|9942.8|9937.8|9940.8|9935.8|5
1689646500000|2023-07-18 02:15:00|9941.5|9936.5|9941.8|9936.8|9943.2|9938.2|9941.1|9936.1|5
1689646800000|2023-07-18 02:20:00|9941.7|9936.7|9941.8|9936.8|9943.2|9938.2|9941.1|9936.1|6
1689647100000|2023-07-18 02:25:00|9941.7|9936.7|9944.2|9939.2|9944.2|9939.2|9941.7|9936.7|16
1689647400000|2023-07-18 02:30:00|9944.3|9939.3|9944.5|9939.5|9945.2|9940.2|9943.9|9938.9|15
1689647700000|2023-07-18 02:35:00|9944.7|9939.7|9943.9|9938.9|9944.9|9939.9|9943.8|9938.8|4
1689648000000|2023-07-18 02:40:00|9944.1|9939.1|9942.7|9937.7|9944.2|9939.2|9942.2|9937.2|1
1689648300000|2023-07-18 02:45:00|9942.8|9937.8|9941.8|9936.8|9943.5|9938.5|9941.5|9936.5|1
1689648600000|2023-07-18 02:50:00|9941.7|9936.7|9942.1|9937.1|9942.4|9937.4|9940.9|9935.9|6
1689648900000|2023-07-18 02:55:00|9942.2|9937.2|9940.8|9935.8|9942.2|9937.2|9940.2|9935.2|15
1689649200000|2023-07-18 03:00:00|9940.7|9935.7|9940.4|9935.4|9941.2|9936.2|9939.8|9934.8|4
1689649500000|2023-07-18 03:05:00|9940.5|9935.5|9941.7|9936.7|9941.8|9936.8|9939.8|9934.8|9
1689649800000|2023-07-18 03:10:00|9941.8|9936.8|9942.2|9937.2|9943.8|9938.8|9941.2|9936.2|2
1689650100000|2023-07-18 03:15:00|9942.1|9937.1|9940.9|9935.9|9942.2|9937.2|9940.1|9935.1|7
1689650400000|2023-07-18 03:20:00|9941|9936|9938.8|9933.8|9941.2|9936.2|9938.6|9933.6|7
1689650700000|2023-07-18 03:25:00|9938.6|9933.6|9937.1|9932.1|9938.6|9933.6|9937.1|9932.1|7
1689651000000|2023-07-18 03:30:00|9937.2|9932.2|9935.8|9930.8|9937.2|9932.2|9935.8|9930.8|18
1689651300000|2023-07-18 03:35:00|9936.2|9931.2|9937.2|9932.2|9938.2|9933.2|9936.2|9931.2|14
1689651600000|2023-07-18 03:40:00|9937.1|9932.1|9936.8|9931.8|9937.6|9932.6|9936.8|9931.8|21
1689651900000|2023-07-18 03:45:00|9936.6|9931.6|9937|9932|9937.4|9932.4|9935.8|9930.8|18
1689652200000|2023-07-18 03:50:00|9936.8|9931.8|9937.7|9932.7|9938|9933|9936.8|9931.8|6
1689652500000|2023-07-18 03:55:00|9937.8|9932.8|9937.4|9932.4|9937.8|9932.8|9937|9932|3
1689652800000|2023-07-18 04:00:00|9937.2|9932.2|9935.2|9930.2|9937.7|9932.7|9934.9|9929.9|20
1689653100000|2023-07-18 04:05:00|9934.8|9929.8|9936.5|9931.5|9936.6|9931.6|9934.8|9929.8|11
1689653400000|2023-07-18 04:10:00|9936.2|9931.2|9935.8|9930.8|9936.5|9931.5|9935.8|9930.8|1
1689653700000|2023-07-18 04:15:00|9936|9931|9936.5|9931.5|9936.6|9931.6|9935.6|9930.6|8
1689654000000|2023-07-18 04:20:00|9936.3|9931.3|9935.6|9930.6|9936.8|9931.8|9935.2|9930.2|3
1689654300000|2023-07-18 04:25:00|9935.9|9930.9|9934.9|9929.9|9936|9931|9934|9929|8
1689654600000|2023-07-18 04:30:00|9934.6|9929.6|9934.4|9929.4|9934.9|9929.9|9933.5|9928.5|10
1689654900000|2023-07-18 04:35:00|9934.5|9929.5|9935.2|9930.2|9935.6|9930.6|9934.2|9929.2|0
1689655200000|2023-07-18 04:40:00|9935.5|9930.5|9936|9931|9936.5|9931.5|9935.2|9930.2|0
1689655500000|2023-07-18 04:45:00|9936.2|9931.2|9936.5|9931.5|9937|9932|9935.6|9930.6|1
1689655800000|2023-07-18 04:50:00|9936.6|9931.6|9937.2|9932.2|9937.6|9932.6|9936.2|9931.2|7
1689656100000|2023-07-18 04:55:00|9937|9932|9937|9932|9937.8|9932.8|9936.8|9931.8|1
1689656400000|2023-07-18 05:00:00|9936.8|9931.8|9936.5|9931.5|9937.6|9932.6|9936|9931|2
1689656700000|2023-07-18 05:05:00|9936.2|9931.2|9935|9930|9936.6|9931.6|9934.2|9929.2|3
1689657000000|2023-07-18 05:10:00|9935.2|9930.2|9932.2|9927.2|9935.2|9930.2|9931.8|9926.8|11
1689657300000|2023-07-18 05:15:00|9932.5|9927.5|9931.5|9926.5|9932.5|9927.5|9930|9925|40
1689657600000|2023-07-18 05:20:00|9931.2|9926.2|9930.6|9925.6|9931.6|9926.6|9930|9925|7
1689657900000|2023-07-18 05:25:00|9930.9|9925.9|9931.6|9926.6|9932.4|9927.4|9930.6|9925.6|11
1689658200000|2023-07-18 05:30:00|9931.9|9926.9|9931.9|9926.9|9932|9927|9930.4|9925.4|23
1689658500000|2023-07-18 05:35:00|9931.6|9926.6|9932.4|9927.4|9932.4|9927.4|9930.6|9925.6|3
1689658800000|2023-07-18 05:40:00|9932.2|9927.2|9931.6|9926.6|9932.6|9927.6|9931.4|9926.4|7
1689659100000|2023-07-18 05:45:00|9931.8|9926.8|9931.2|9926.2|9932.2|9927.2|9928.4|9923.4|27
1689659400000|2023-07-18 05:50:00|9931|9926|9935.6|9930.6|9936|9931|9931|9926|52
1689659700000|2023-07-18 05:55:00|9935.8|9930.8|9938.9|9933.9|9939.2|9934.2|9935.2|9930.2|25
1689660000000|2023-07-18 06:00:00|9938.8|9933.8|9939.8|9934.8|9940.8|9935.8|9938.2|9933.2|30
1689660300000|2023-07-18 06:05:00|9939.9|9934.9|9940|9935|9940.4|9935.4|9937.3|9932.3|11
1689660600000|2023-07-18 06:10:00|9940.2|9935.2|9942|9937|9942.2|9937.2|9939.6|9934.6|12
1689660900000|2023-07-18 06:15:00|9942.2|9937.2|9946.6|9941.6|9948.2|9943.2|9941.8|9936.8|71
1689661200000|2023-07-18 06:20:00|9946.4|9941.4|9938.8|9933.8|9946.4|9941.4|9938.6|9933.6|21
1689661500000|2023-07-18 06:25:00|9938.9|9933.9|9941.2|9936.2|9942.2|9937.2|9938.3|9933.3|19
1689661800000|2023-07-18 06:30:00|9940.8|9935.8|9940.6|9935.6|9941.8|9936.8|9940|9935|18
1689662100000|2023-07-18 06:35:00|9940.4|9935.4|9938|9933|9941.4|9936.4|9938|9933|8
1689662400000|2023-07-18 06:40:00|9938.2|9933.2|9938.2|9933.2|9939.6|9934.6|9937.3|9932.3|7
1689662700000|2023-07-18 06:45:00|9938.3|9933.3|9933.8|9928.8|9938.6|9933.6|9933.6|9928.6|22
1689663000000|2023-07-18 06:50:00|9933.6|9928.6|9934.6|9929.6|9935.8|9930.8|9933.2|9928.2|10
1689663300000|2023-07-18 06:55:00|9934.7|9929.7|9933.8|9928.8|9935.6|9930.6|9932.8|9927.8|22
1689663600000|2023-07-18 07:00:00|9933.6|9928.6|9930.6|9925.6|9935.2|9930.2|9930|9925|65
1689663900000|2023-07-18 07:05:00|9930.8|9925.8|9926.4|9921.4|9931.4|9926.4|9924.4|9919.4|42
1689664200000|2023-07-18 07:10:00|9926.3|9921.3|9922.8|9917.8|9926.8|9921.8|9922.8|9917.8|56
1689664500000|2023-07-18 07:15:00|9922.9|9917.9|9924.8|9919.8|9926.9|9921.9|9922.8|9917.8|43
1689664800000|2023-07-18 07:20:00|9924.7|9919.7|9924|9919|9925|9920|9922.4|9917.4|22
1689665100000|2023-07-18 07:25:00|9924.2|9919.2|9926|9921|9927|9922|9923.6|9918.6|49
1689665400000|2023-07-18 07:30:00|9926.2|9921.2|9920|9915|9926.2|9921.2|9919.7|9914.7|54
1689665700000|2023-07-18 07:35:00|9919.8|9914.8|9929.2|9924.2|9929.6|9924.6|9919.6|9914.6|79
1689666000000|2023-07-18 07:40:00|9929|9924|9929.2|9924.2|9931.6|9926.6|9928.8|9923.8|26
1689666300000|2023-07-18 07:45:00|9929|9924|9929.3|9924.3|9930|9925|9927.6|9922.6|32
1689666600000|2023-07-18 07:50:00|9929.2|9924.2|9936|9931|9939.8|9934.8|9929.2|9924.2|203
1689666900000|2023-07-18 07:55:00|9935.8|9930.8|9933.4|9928.4|9936.6|9931.6|9929.4|9924.4|97
1689667200000|2023-07-18 08:00:00|9933.6|9928.6|9935.4|9930.4|9938.8|9933.8|9933.4|9928.4|60
1689667500000|2023-07-18 08:05:00|9935.2|9930.2|9936.2|9931.2|9937.8|9932.8|9934|9929|25
1689667800000|2023-07-18 08:10:00|9936|9931|9936|9931|9937.2|9932.2|9934.6|9929.6|34
1689668100000|2023-07-18 08:15:00|9935.7|9930.7|9931.8|9926.8|9937.4|9932.4|9929.8|9924.8|27
1689668400000|2023-07-18 08:20:00|9932|9927|9935.2|9930.2|9935.6|9930.6|9931.2|9926.2|42
1689668700000|2023-07-18 08:25:00|9935|9930|9935.2|9930.2|9937.2|9932.2|9934|9929|22
1689669000000|2023-07-18 08:30:00|9935.6|9930.6|9941.4|9936.4|9943.7|9938.7|9935.2|9930.2|292
1689669300000|2023-07-18 08:35:00|9941.8|9936.8|9943.7|9938.7|9944|9939|9941.6|9936.6|235
1689669600000|2023-07-18 08:40:00|9943.4|9938.4|9941.6|9936.6|9944.7|9939.7|9941.6|9936.6|12
1689669900000|2023-07-18 08:45:00|9941.2|9936.2|9943.6|9938.6|9944.6|9939.6|9940.8|9935.8|48
1689670200000|2023-07-18 08:50:00|9944.4|9939.4|9948.2|9943.2|9950.2|9945.2|9944.4|9939.4|53
1689670500000|2023-07-18 08:55:00|9948|9943|9945|9940|9948.2|9943.2|9944.7|9939.7|8
1689670800000|2023-07-18 09:00:00|9945.2|9940.2|9939.2|9934.2|9945.2|9940.2|9938.6|9933.6|24
1689671100000|2023-07-18 09:05:00|9939.1|9934.1|9939.4|9934.4|9940.6|9935.6|9938.6|9933.6|22
1689671400000|2023-07-18 09:10:00|9939.1|9934.1|9941|9936|9941.1|9936.1|9938.8|9933.8|8
1689671700000|2023-07-18 09:15:00|9940.8|9935.8|9941.6|9936.6|9941.8|9936.8|9939.6|9934.6|12
1689672000000|2023-07-18 09:20:00|9941.4|9936.4|9940|9935|9941.8|9936.8|9939.1|9934.1|8
1689672300000|2023-07-18 09:25:00|9939.8|9934.8|9937.8|9932.8|9942.2|9937.2|9937.6|9932.6|27
1689672600000|2023-07-18 09:30:00|9938|9933|9939.2|9934.2|9939.2|9934.2|9935.6|9930.6|12
1689672900000|2023-07-18 09:35:00|9939.4|9934.4|9941.6|9936.6|9943.4|9938.4|9939.2|9934.2|12
1689673200000|2023-07-18 09:40:00|9941.7|9936.7|9941.4|9936.4|9941.8|9936.8|9939.6|9934.6|6
1689673500000|2023-07-18 09:45:00|9941.2|9936.2|9937.2|9932.2|9941.8|9936.8|9936.6|9931.6|12
1689673800000|2023-07-18 09:50:00|9937|9932|9936.6|9931.6|9938.6|9933.6|9936.4|9931.4|14
1689674100000|2023-07-18 09:55:00|9936.4|9931.4|9934.1|9929.1|9936.6|9931.6|9933.4|9928.4|18
1689674400000|2023-07-18 10:00:00|9934|9929|9933.5|9928.5|9934.8|9929.8|9931.2|9926.2|32
1689674700000|2023-07-18 10:05:00|9933.8|9928.8|9934.4|9929.4|9934.8|9929.8|9932.8|9927.8|12
1689675000000|2023-07-18 10:10:00|9934.5|9929.5|9933.8|9928.8|9935|9930|9933|9928|9
1689675300000|2023-07-18 10:15:00|9933.6|9928.6|9934|9929|9935|9930|9933.4|9928.4|13
1689675600000|2023-07-18 10:20:00|9934.2|9929.2|9934.5|9929.5|9935|9930|9933.2|9928.2|8
1689675900000|2023-07-18 10:25:00|9934.4|9929.4|9932.4|9927.4|9934.4|9929.4|9932|9927|15
1689676200000|2023-07-18 10:30:00|9932.5|9927.5|9930.2|9925.2|9933.2|9928.2|9930.2|9925.2|106
1689676500000|2023-07-18 10:35:00|9930|9925|9930.5|9925.5|9934|9929|9930|9925|11
1689676800000|2023-07-18 10:40:00|9930.6|9925.6|9928.3|9923.3|9930.7|9925.7|9926.2|9921.2|33
1689677100000|2023-07-18 10:45:00|9928.5|9923.5|9931|9926|9931.5|9926.5|9927.5|9922.5|37
1689677400000|2023-07-18 10:50:00|9931.2|9926.2|9932.1|9927.1|9933|9928|9930.2|9925.2|21
1689677700000|2023-07-18 10:55:00|9932|9927|9929|9924|9932.2|9927.2|9928|9923|4
1689678000000|2023-07-18 11:00:00|9928.5|9923.5|9932.9|9927.9|9932.9|9927.9|9928.5|9923.5|47
1689678300000|2023-07-18 11:05:00|9933|9928|9936.4|9931.4|9936.5|9931.5|9932.9|9927.9|35
1689678600000|2023-07-18 11:10:00|9936.2|9931.2|9935.8|9930.8|9938.1|9933.1|9935.5|9930.5|29
1689678900000|2023-07-18 11:15:00|9935.6|9930.6|9932.5|9927.5|9936.1|9931.1|9930.8|9925.8|66
1689679200000|2023-07-18 11:20:00|9932.7|9927.7|9935.8|9930.8|9936.1|9931.1|9931.5|9926.5|19
1689679500000|2023-07-18 11:25:00|9935.9|9930.9|9935.9|9930.9|9937.9|9932.9|9935.2|9930.2|6
1689679800000|2023-07-18 11:30:00|9935.7|9930.7|9939.2|9934.2|9940.3|9935.3|9935.2|9930.2|13
1689680100000|2023-07-18 11:35:00|9939.1|9934.1|9939.4|9934.4|9939.7|9934.7|9937.6|9932.6|26
1689680400000|2023-07-18 11:40:00|9939.3|9934.3|9941.8|9936.8|9942.9|9937.9|9937.9|9932.9|19
1689680700000|2023-07-18 11:45:00|9941.6|9936.6|9939.4|9934.4|9941.6|9936.6|9938.9|9933.9|12
1689681000000|2023-07-18 11:50:00|9939.3|9934.3|9934.4|9929.4|9939.3|9934.3|9934.4|9929.4|7
1689681300000|2023-07-18 11:55:00|9934.2|9929.2|9933.1|9928.1|9935.9|9930.9|9931.4|9926.4|53
1689681600000|2023-07-18 12:00:00|9932.9|9927.9|9929.6|9924.6|9932.9|9927.9|9929.1|9924.1|66
1689681900000|2023-07-18 12:05:00|9929.5|9924.5|9930.1|9925.1|9930.7|9925.7|9928.8|9923.8|23
1689682200000|2023-07-18 12:10:00|9929.9|9924.9|9935.4|9930.4|9936.9|9931.9|9929.5|9924.5|48
1689682500000|2023-07-18 12:15:00|9935.2|9930.2|9934.5|9929.5|9937.5|9932.5|9933.5|9928.5|43
1689682800000|2023-07-18 12:20:00|9934.6|9929.6|9932.6|9927.6|9936.5|9931.5|9932.6|9927.6|64
1689683100000|2023-07-18 12:25:00|9932.5|9927.5|9934.3|9929.3|9935.9|9930.9|9931.7|9926.7|47
1689683400000|2023-07-18 12:30:00|9934.2|9929.2|9951.7|9946.7|9952.5|9947.5|9915|9910|542
1689683700000|2023-07-18 12:35:00|9951.3|9946.3|9950.6|9945.6|9953.7|9948.7|9941.1|9936.1|169
1689684000000|2023-07-18 12:40:00|9950.7|9945.7|9956.1|9951.1|9957.1|9952.1|9949.9|9944.9|301
1689684300000|2023-07-18 12:45:00|9955.9|9950.9|9947.8|9942.8|9956.4|9951.4|9947|9942|223
1689684600000|2023-07-18 12:50:00|9948|9943|9945.2|9940.2|9948|9943|9939|9934|201
1689684900000|2023-07-18 12:55:00|9945.3|9940.3|9940.6|9935.6|9946.5|9941.5|9940.3|9935.3|455
1689685200000|2023-07-18 13:00:00|9940.4|9935.4|9944|9939|9947.4|9942.4|9937.7|9932.7|133
1689685500000|2023-07-18 13:05:00|9944.3|9939.3|9948.4|9943.4|9949.4|9944.4|9942.4|9937.4|49
1689685800000|2023-07-18 13:10:00|9948.3|9943.3|9944.9|9939.9|9948.4|9943.4|9941.9|9936.9|48
1689686100000|2023-07-18 13:15:00|9944.5|9939.5|9944.6|9939.6|9945.4|9940.4|9934.1|9929.1|163
1689686400000|2023-07-18 13:20:00|9944.4|9939.4|9943.6|9938.6|9949.1|9944.1|9943.4|9938.4|49
1689686700000|2023-07-18 13:25:00|9943.4|9938.4|9947.8|9942.8|9949.8|9944.8|9941.7|9936.7|51
1689687000000|2023-07-18 13:30:00|9947.9|9942.9|9952.7|9947.7|9956.6|9951.6|9946.4|9941.4|113
1689687300000|2023-07-18 13:35:00|9952.8|9947.8|9941|9936|9953.4|9948.4|9938.4|9933.4|210
1689687600000|2023-07-18 13:40:00|9940.9|9935.9|9950.8|9945.8|9955|9950|9938.1|9933.1|201
1689687900000|2023-07-18 13:45:00|9950.9|9945.9|9958.5|9953.5|9960.1|9955.1|9946.9|9941.9|530
1689688200000|2023-07-18 13:50:00|9958.3|9953.3|9959.6|9954.6|9964.2|9959.2|9955.5|9950.5|197
1689688500000|2023-07-18 13:55:00|9959.7|9954.7|9955|9950|9960.7|9955.7|9953.8|9948.8|88
1689688800000|2023-07-18 14:00:00|9955.2|9950.2|9954.9|9949.9|9956.5|9951.5|9948.1|9943.1|136
1689689100000|2023-07-18 14:05:00|9955|9950|9948.4|9943.4|9956.2|9951.2|9947.9|9942.9|124
1689689400000|2023-07-18 14:10:00|9948.2|9943.2|9950.4|9945.4|9953.7|9948.7|9945.4|9940.4|128
1689689700000|2023-07-18 14:15:00|9950.2|9945.2|9947.5|9942.5|9951.1|9946.1|9945.6|9940.6|89
1689690000000|2023-07-18 14:20:00|9947.3|9942.3|9947.9|9942.9|9951.8|9946.8|9943.2|9938.2|96
1689690300000|2023-07-18 14:25:00|9948.1|9943.1|9947.6|9942.6|9950.3|9945.3|9946.7|9941.7|47
1689690600000|2023-07-18 14:30:00|9947.7|9942.7|9947.1|9942.1|9948.7|9943.7|9944.5|9939.5|58
1689690900000|2023-07-18 14:35:00|9946.9|9941.9|9945.7|9940.7|9947.4|9942.4|9942.8|9937.8|44
1689691200000|2023-07-18 14:40:00|9945.9|9940.9|9945.6|9940.6|9948.2|9943.2|9943.6|9938.6|30
1689691500000|2023-07-18 14:45:00|9945.7|9940.7|9945|9940|9950.1|9945.1|9944.2|9939.2|67
1689691800000|2023-07-18 14:50:00|9945.1|9940.1|9945.4|9940.4|9946.5|9941.5|9941.4|9936.4|86
1689692100000|2023-07-18 14:55:00|9945.6|9940.6|9944.8|9939.8|9947.4|9942.4|9943.9|9938.9|54
1689692400000|2023-07-18 15:00:00|9944.6|9939.6|9945.1|9940.1|9947.4|9942.4|9943.8|9938.8|92
1689692700000|2023-07-18 15:05:00|9945.2|9940.2|9942|9937|9946.7|9941.7|9941.4|9936.4|42
1689693000000|2023-07-18 15:10:00|9941.8|9936.8|9941.3|9936.3|9942|9937|9938.1|9933.1|89
1689693300000|2023-07-18 15:15:00|9941.5|9936.5|9941.3|9936.3|9945.5|9940.5|9941.1|9936.1|41
1689693600000|2023-07-18 15:20:00|9941.1|9936.1|9947|9942|9947.5|9942.5|9941.1|9936.1|36
1689693900000|2023-07-18 15:25:00|9947.3|9942.3|9950.9|9945.9|9951.5|9946.5|9946.7|9941.7|51
1689694200000|2023-07-18 15:30:00|9950.7|9945.7|9953.1|9948.1|9954|9949|9950.3|9945.3|39
1689694500000|2023-07-18 15:35:00|9953.2|9948.2|9957.1|9952.1|9957.7|9952.7|9952.8|9947.8|97
1689694800000|2023-07-18 15:40:00|9957.5|9952.5|9956.2|9951.2|9959.1|9954.1|9955.9|9950.9|61
1689695100000|2023-07-18 15:45:00|9956.3|9951.3|9955.7|9950.7|9956.3|9951.3|9954.8|9949.8|57
1689695400000|2023-07-18 15:50:00|9955.9|9950.9|9956.7|9951.7|9956.7|9951.7|9954.5|9949.5|40
1689695700000|2023-07-18 15:55:00|9957|9952|9958.3|9953.3|9959.1|9954.1|9957|9952|47
1689696000000|2023-07-18 16:00:00|9958.1|9953.1|9960.3|9955.3|9960.4|9955.4|9957.5|9952.5|48
1689696300000|2023-07-18 16:05:00|9960.1|9955.1|9957.7|9952.7|9961|9956|9957.5|9952.5|27
1689696600000|2023-07-18 16:10:00|9957.9|9952.9|9958.2|9953.2|9958.5|9953.5|9957.5|9952.5|35
1689696900000|2023-07-18 16:15:00|9958|9953|9957.3|9952.3|9958.4|9953.4|9956.8|9951.8|46
1689697200000|2023-07-18 16:20:00|9957.1|9952.1|9957.3|9952.3|9958.2|9953.2|9956|9951|34
1689697500000|2023-07-18 16:25:00|9957.4|9952.4|9955.6|9950.6|9957.5|9952.5|9954.7|9949.7|38
1689697800000|2023-07-18 16:30:00|9955.5|9950.5|9957.4|9952.4|9957.4|9952.4|9955.3|9950.3|32
1689698100000|2023-07-18 16:35:00|9957.5|9952.5|9959.6|9954.6|9959.8|9954.8|9957.5|9952.5|21
1689698400000|2023-07-18 16:40:00|9959.5|9954.5|9963.7|9958.7|9964|9959|9959.4|9954.4|75
1689698700000|2023-07-18 16:45:00|9963.6|9958.6|9968.5|9963.5|9969.4|9964.4|9963.2|9958.2|116
1689699000000|2023-07-18 16:50:00|9968.4|9963.4|9970.2|9965.2|9970.2|9965.2|9966.6|9961.6|116
1689699300000|2023-07-18 16:55:00|9969.8|9964.8|9966.6|9961.6|9969.8|9964.8|9965.7|9960.7|111
1689699600000|2023-07-18 17:00:00|9966.7|9961.7|9969.4|9964.4|9970.1|9965.1|9966.7|9961.7|141
1689699900000|2023-07-18 17:05:00|9969.3|9964.3|9965.5|9960.5|9969.5|9964.5|9965.5|9960.5|52
1689700200000|2023-07-18 17:10:00|9965.4|9960.4|9965|9960|9966|9961|9964.7|9959.7|20
1689700500000|2023-07-18 17:15:00|9964.7|9959.7|9964.5|9959.5|9964.8|9959.8|9962.6|9957.6|31
1689700800000|2023-07-18 17:20:00|9964.3|9959.3|9962.8|9957.8|9964.8|9959.8|9962.7|9957.7|34
1689701100000|2023-07-18 17:25:00|9962.9|9957.9|9961.8|9956.8|9963.8|9958.8|9961.5|9956.5|30
1689701400000|2023-07-18 17:30:00|9961.7|9956.7|9961.9|9956.9|9962.8|9957.8|9961.4|9956.4|38
1689701700000|2023-07-18 17:35:00|9962|9957|9962.7|9957.7|9964.1|9959.1|9961.9|9956.9|35
1689702000000|2023-07-18 17:40:00|9962.8|9957.8|9963.3|9958.3|9963.6|9958.6|9962|9957|36
1689702300000|2023-07-18 17:45:00|9963|9958|9961.3|9956.3|9963|9958|9960.9|9955.9|50
1689702600000|2023-07-18 17:50:00|9961|9956|9962.5|9957.5|9962.8|9957.8|9961|9956|20
1689702900000|2023-07-18 17:55:00|9962.4|9957.4|9962.3|9957.3|9962.8|9957.8|9961.4|9956.4|58
1689703200000|2023-07-18 18:00:00|9962.5|9957.5|9964.5|9959.5|9965.1|9960.1|9962.4|9957.4|46
1689703500000|2023-07-18 18:05:00|9964.3|9959.3|9963.2|9958.2|9965.7|9960.7|9962.3|9957.3|64
1689703800000|2023-07-18 18:10:00|9963.3|9958.3|9958.8|9953.8|9963.3|9958.3|9958.5|9953.5|55
1689704100000|2023-07-18 18:15:00|9958.7|9953.7|9957.2|9952.2|9958.8|9953.8|9956.8|9951.8|46
1689704400000|2023-07-18 18:20:00|9957|9952|9956|9951|9957.8|9952.8|9956|9951|37
1689704700000|2023-07-18 18:25:00|9955.8|9950.8|9957.2|9952.2|9958.3|9953.3|9955.8|9950.8|43
1689705000000|2023-07-18 18:30:00|9957|9952|9956.9|9951.9|9957.8|9952.8|9956.7|9951.7|33
1689705300000|2023-07-18 18:35:00|9957.1|9952.1|9957|9952|9957.7|9952.7|9956.8|9951.8|59
1689705600000|2023-07-18 18:40:00|9956.9|9951.9|9954.9|9949.9|9957.1|9952.1|9954.6|9949.6|73
1689705900000|2023-07-18 18:45:00|9955|9950|9952.3|9947.3|9955.5|9950.5|9951.5|9946.5|509
1689706200000|2023-07-18 18:50:00|9952.5|9947.5|9952.3|9947.3|9952.7|9947.7|9951.1|9946.1|151
1689706500000|2023-07-18 18:55:00|9951.9|9946.9|9953.3|9948.3|9954.4|9949.4|9951.5|9946.5|87
1689706800000|2023-07-18 19:00:00|9953.7|9948.7|9956.5|9951.5|9956.5|9951.5|9953.7|9948.7|18
1689707100000|2023-07-18 19:05:00|9956.7|9951.7|9957.2|9952.2|9957.8|9952.8|9956.7|9951.7|27
1689707400000|2023-07-18 19:10:00|9957.3|9952.3|9957.3|9952.3|9957.5|9952.5|9955.7|9950.7|42
1689707700000|2023-07-18 19:15:00|9957.2|9952.2|9957|9952|9957.5|9952.5|9956|9951|47
1689708000000|2023-07-18 19:20:00|9956.8|9951.8|9957|9952|9957.4|9952.4|9956.5|9951.5|27
1689708300000|2023-07-18 19:25:00|9957.3|9952.3|9957.4|9952.4|9957.9|9952.9|9957.1|9952.1|20
1689708600000|2023-07-18 19:30:00|9957.2|9952.2|9958.2|9953.2|9958.4|9953.4|9957.1|9952.1|20
1689708900000|2023-07-18 19:35:00|9958.1|9953.1|9957.4|9952.4|9958.4|9953.4|9957.1|9952.1|25
1689709200000|2023-07-18 19:40:00|9957.1|9952.1|9956.8|9951.8|9957.4|9952.4|9956.5|9951.5|24
1689709500000|2023-07-18 19:45:00|9956.9|9951.9|9955.7|9950.7|9956.9|9951.9|9955.1|9950.1|120
1689709800000|2023-07-18 19:50:00|9955.5|9950.5|9955.3|9950.3|9955.7|9950.7|9954.8|9949.8|95
1689710100000|2023-07-18 19:55:00|9955.2|9950.2|9954.2|9949.2|9955.7|9950.7|9953.8|9948.8|54
1689710400000|2023-07-18 20:00:00|9954.1|9949.1|9953.7|9948.7|9954.8|9949.8|9953.4|9948.4|70
1689710700000|2023-07-18 20:05:00|9953.9|9948.9|9954|9949|9954.6|9949.6|9953.6|9948.6|13
1689711000000|2023-07-18 20:10:00|9954.1|9949.1|9954.1|9949.1|9954.1|9949.1|9953.6|9948.6|3
1689711300000|2023-07-18 20:15:00|9953.9|9948.9|9953.1|9948.1|9954.1|9949.1|9952.9|9947.9|32
1689711600000|2023-07-18 20:20:00|9953|9948|9953.7|9948.7|9954.1|9949.1|9952.8|9947.8|7
1689711900000|2023-07-18 20:25:00|9953.6|9948.6|9952.9|9947.9|9953.7|9948.7|9952.6|9947.6|4
1689712200000|2023-07-18 20:30:00|9952.7|9947.7|9952.9|9947.9|9953.6|9948.6|9952.6|9947.6|4
1689712500000|2023-07-18 20:35:00|9953.1|9948.1|9953.4|9948.4|9953.4|9948.4|9952.7|9947.7|2
1689712800000|2023-07-18 20:40:00|9953.6|9948.6|9953.6|9948.6|9954.6|9949.6|9953.4|9948.4|4
1689713100000|2023-07-18 20:45:00|9953.4|9948.4|9954.4|9949.4|9954.7|9949.7|9953.2|9948.2|11
1689713400000|2023-07-18 20:50:00|9954.2|9949.2|9954.6|9949.6|9955.1|9950.1|9954.2|9949.2|9
1689713700000|2023-07-18 20:55:00|9954.4|9949.4|9955.5|9948.5|9955.5|9950.3|9953.5|9948.5|5
1689714000000|2023-07-18 21:00:00|9955.3|9948.3|9955.3|9948.3|9955.3|9948.3|9955.3|9948.3|0
1689724800000|2023-07-19 00:00:00|9957.1|9952.1|9954.3|9949.3|9957.1|9952.1|9953.5|9948.5|49
1689725100000|2023-07-19 00:05:00|9954.4|9949.4|9954.9|9949.9|9955.2|9950.2|9954.3|9949.3|15
1689725400000|2023-07-19 00:10:00|9954.5|9949.5|9956.9|9951.9|9958.2|9953.2|9953.9|9948.9|20
1689725700000|2023-07-19 00:15:00|9956.8|9951.8|9954.4|9949.4|9956.9|9951.9|9954.1|9949.1|4
1689726000000|2023-07-19 00:20:00|9954.3|9949.3|9953.8|9948.8|9955.3|9950.3|9953.4|9948.4|3
1689726300000|2023-07-19 00:25:00|9953.9|9948.9|9952.7|9947.7|9954.4|9949.4|9952.4|9947.4|1
1689726600000|2023-07-19 00:30:00|9952.5|9947.5|9952.3|9947.3|9953.7|9948.7|9952.2|9947.2|11
1689726900000|2023-07-19 00:35:00|9952.2|9947.2|9953.3|9948.3|9953.7|9948.7|9951.9|9946.9|6
1689727200000|2023-07-19 00:40:00|9953.5|9948.5|9952.4|9947.4|9954.7|9949.7|9952.3|9947.3|1
1689727500000|2023-07-19 00:45:00|9952.6|9947.6|9954.1|9949.1|9954.9|9949.9|9952.6|9947.6|4
1689727800000|2023-07-19 00:50:00|9954.3|9949.3|9955.2|9950.2|9955.7|9950.7|9954.1|9949.1|72
1689728100000|2023-07-19 00:55:00|9955.5|9950.5|9954.1|9949.1|9955.7|9950.7|9953.3|9948.3|2
1689728400000|2023-07-19 01:00:00|9954|9949|9955.1|9950.1|9956.7|9951.7|9952.3|9947.3|4
1689728700000|2023-07-19 01:05:00|9955|9950|9954.8|9949.8|9956.3|9951.3|9954.3|9949.3|7
1689729000000|2023-07-19 01:10:00|9955.1|9950.1|9955.1|9950.1|9956.2|9951.2|9953.5|9948.5|6
1689729300000|2023-07-19 01:15:00|9955|9950|9955.7|9950.7|9956.1|9951.1|9954.3|9949.3|9
1689729600000|2023-07-19 01:20:00|9955.5|9950.5|9957.4|9952.4|9957.6|9952.6|9955|9950|36
1689729900000|2023-07-19 01:25:00|9957.3|9952.3|9961.8|9956.8|9961.8|9956.8|9956.7|9951.7|80
1689730200000|2023-07-19 01:30:00|9961.9|9956.9|9957|9952|9961.9|9956.9|9956.7|9951.7|21
1689730500000|2023-07-19 01:35:00|9956.6|9951.6|9957|9952|9958|9953|9956.2|9951.2|6
1689730800000|2023-07-19 01:40:00|9957.1|9952.1|9955.8|9950.8|9957.3|9952.3|9955.7|9950.7|1
1689731100000|2023-07-19 01:45:00|9955.7|9950.7|9958|9953|9959.6|9954.6|9955.5|9950.5|0
1689731400000|2023-07-19 01:50:00|9958.1|9953.1|9959.3|9954.3|9959.3|9954.3|9956.6|9951.6|13
1689731700000|2023-07-19 01:55:00|9959.1|9954.1|9959.4|9954.4|9959.4|9954.4|9958|9953|7
1689732000000|2023-07-19 02:00:00|9959.2|9954.2|9962.2|9957.2|9962.3|9957.3|9959.2|9954.2|15
1689732300000|2023-07-19 02:05:00|9962.1|9957.1|9964.9|9959.9|9967.4|9962.4|9962.1|9957.1|45
1689732600000|2023-07-19 02:10:00|9965.1|9960.1|9964.3|9959.3|9965.2|9960.2|9962.2|9957.2|29
1689732900000|2023-07-19 02:15:00|9964.2|9959.2|9964.3|9959.3|9964.7|9959.7|9963.2|9958.2|13
1689733200000|2023-07-19 02:20:00|9964.5|9959.5|9968.3|9963.3|9968.4|9963.4|9964.5|9959.5|52
1689733500000|2023-07-19 02:25:00|9968.5|9963.5|9968.1|9963.1|9969.3|9964.3|9967.7|9962.7|32
1689733800000|2023-07-19 02:30:00|9968.2|9963.2|9966.3|9961.3|9968.7|9963.7|9966.2|9961.2|7
1689734100000|2023-07-19 02:35:00|9966.5|9961.5|9967.2|9962.2|9967.4|9962.4|9966.2|9961.2|11
1689734400000|2023-07-19 02:40:00|9967|9962|9965.3|9960.3|9967.3|9962.3|9965|9960|14
1689734700000|2023-07-19 02:45:00|9965.2|9960.2|9965|9960|9966.2|9961.2|9964.5|9959.5|8
1689735000000|2023-07-19 02:50:00|9964.9|9959.9|9963.8|9958.8|9964.9|9959.9|9963.4|9958.4|4
1689735300000|2023-07-19 02:55:00|9964|9959|9965.4|9960.4|9965.8|9960.8|9963.4|9958.4|10
1689735600000|2023-07-19 03:00:00|9965.6|9960.6|9965.4|9960.4|9966.8|9961.8|9964.8|9959.8|11
1689735900000|2023-07-19 03:05:00|9965.2|9960.2|9964.7|9959.7|9966.2|9961.2|9964.5|9959.5|4
1689736200000|2023-07-19 03:10:00|9964.8|9959.8|9963.3|9958.3|9964.8|9959.8|9963|9958|13
1689736500000|2023-07-19 03:15:00|9963.2|9958.2|9963|9958|9963.7|9958.7|9962.8|9957.8|2
1689736800000|2023-07-19 03:20:00|9963.2|9958.2|9962.4|9957.4|9963.3|9958.3|9961.9|9956.9|4
1689737100000|2023-07-19 03:25:00|9962.6|9957.6|9962.7|9957.7|9963.1|9958.1|9962.1|9957.1|2
1689737400000|2023-07-19 03:30:00|9962.6|9957.6|9963.8|9958.8|9963.8|9958.8|9962.4|9957.4|6
1689737700000|2023-07-19 03:35:00|9963.9|9958.9|9962.9|9957.9|9964.5|9959.5|9962.9|9957.9|11
1689738000000|2023-07-19 03:40:00|9963.1|9958.1|9961.6|9956.6|9963.5|9958.5|9961.6|9956.6|6
1689738300000|2023-07-19 03:45:00|9961.8|9956.8|9962.3|9957.3|9963.1|9958.1|9961.8|9956.8|4
1689738600000|2023-07-19 03:50:00|9962.5|9957.5|9962.3|9957.3|9962.7|9957.7|9961.8|9956.8|23
1689738900000|2023-07-19 03:55:00|9962.2|9957.2|9963.1|9958.1|9963.1|9958.1|9961.8|9956.8|22
1689739200000|2023-07-19 04:00:00|9963|9958|9964.6|9959.6|9964.7|9959.7|9962.8|9957.8|13
1689739500000|2023-07-19 04:05:00|9964.7|9959.7|9965.4|9960.4|9965.6|9960.6|9963.8|9958.8|19
1689739800000|2023-07-19 04:10:00|9965.3|9960.3|9963.8|9958.8|9965.6|9960.6|9963.6|9958.6|3
1689740100000|2023-07-19 04:15:00|9964|9959|9965.7|9960.7|9966.1|9961.1|9964|9959|5
1689740400000|2023-07-19 04:20:00|9965.9|9960.9|9964.7|9959.7|9967|9962|9964.5|9959.5|3
1689740700000|2023-07-19 04:25:00|9964.5|9959.5|9965|9960|9965.1|9960.1|9964.5|9959.5|2
1689741000000|2023-07-19 04:30:00|9964.8|9959.8|9965.4|9960.4|9966|9961|9964.8|9959.8|2
1689741300000|2023-07-19 04:35:00|9965.5|9960.5|9966.1|9961.1|9966.3|9961.3|9965.4|9960.4|2
1689741600000|2023-07-19 04:40:00|9966.3|9961.3|9965.8|9960.8|9966.9|9961.9|9965.2|9960.2|2
1689741900000|2023-07-19 04:45:00|9966|9961|9968.6|9963.6|9968.7|9963.7|9965.8|9960.8|9
1689742200000|2023-07-19 04:50:00|9968.7|9963.7|9967.5|9962.5|9968.7|9963.7|9966.8|9961.8|5
1689742500000|2023-07-19 04:55:00|9967.6|9962.6|9967.3|9962.3|9968.2|9963.2|9967.1|9962.1|6
1689742800000|2023-07-19 05:00:00|9967.1|9962.1|9966.8|9961.8|9967.3|9962.3|9965.3|9960.3|10
1689743100000|2023-07-19 05:05:00|9966.9|9961.9|9966.8|9961.8|9968.1|9963.1|9966.4|9961.4|8
1689743400000|2023-07-19 05:10:00|9966.6|9961.6|9965.9|9960.9|9966.9|9961.9|9965.6|9960.6|5
1689743700000|2023-07-19 05:15:00|9966.1|9961.1|9965.6|9960.6|9966.6|9961.6|9965.3|9960.3|9
1689744000000|2023-07-19 05:20:00|9965.8|9960.8|9965.2|9960.2|9965.9|9960.9|9965|9960|3
1689744300000|2023-07-19 05:25:00|9965|9960|9963.9|9958.9|9965.2|9960.2|9963.4|9958.4|3
1689744600000|2023-07-19 05:30:00|9963.7|9958.7|9963.2|9958.2|9964.1|9959.1|9962.8|9957.8|17
1689744900000|2023-07-19 05:35:00|9963.4|9958.4|9961.1|9956.1|9963.9|9958.9|9960.6|9955.6|7
1689745200000|2023-07-19 05:40:00|9961.3|9956.3|9960.7|9955.7|9961.5|9956.5|9958.8|9953.8|39
1689745500000|2023-07-19 05:45:00|9960.5|9955.5|9961.4|9956.4|9961.9|9956.9|9959.9|9954.9|4
1689745800000|2023-07-19 05:50:00|9961.3|9956.3|9961.5|9956.5|9963.2|9958.2|9961.3|9956.3|11
1689746100000|2023-07-19 05:55:00|9961.7|9956.7|9957.6|9952.6|9961.9|9956.9|9957.2|9952.2|28
1689746400000|2023-07-19 06:00:00|9957.7|9952.7|9970.1|9965.1|9973.4|9968.4|9956.1|9951.1|319
1689746700000|2023-07-19 06:05:00|9969.9|9964.9|9968|9963|9970.5|9965.5|9965.8|9960.8|49
1689747000000|2023-07-19 06:10:00|9968.2|9963.2|9973.7|9968.7|9974.5|9969.5|9967.2|9962.2|78
1689747300000|2023-07-19 06:15:00|9973.8|9968.8|9977.3|9972.3|9979.6|9974.6|9973.8|9968.8|71
1689747600000|2023-07-19 06:20:00|9977.4|9972.4|9976.4|9971.4|9979|9974|9974.7|9969.7|70
1689747900000|2023-07-19 06:25:00|9976.5|9971.5|9975.9|9970.9|9978.9|9973.9|9974.9|9969.9|91
1689748200000|2023-07-19 06:30:00|9976|9971|9979.3|9974.3|9979.4|9974.4|9975.3|9970.3|84
1689748500000|2023-07-19 06:35:00|9979.1|9974.1|9983.8|9978.8|9984.4|9979.4|9977.9|9972.9|90
1689748800000|2023-07-19 06:40:00|9983.6|9978.6|9989.8|9984.8|9991.4|9986.4|9983.4|9978.4|187
1689749100000|2023-07-19 06:45:00|9989.6|9984.6|9981.7|9976.7|9989.6|9984.6|9981.5|9976.5|66
1689749400000|2023-07-19 06:50:00|9981.5|9976.5|9978.2|9973.2|9982|9977|9977.7|9972.7|69
1689749700000|2023-07-19 06:55:00|9978.4|9973.4|9976.4|9971.4|9978.7|9973.7|9975.7|9970.7|22
1689750000000|2023-07-19 07:00:00|9976.6|9971.6|9971.3|9966.3|9976.6|9971.6|9970.2|9965.2|120
1689750300000|2023-07-19 07:05:00|9971.1|9966.1|9968.5|9963.5|9971.2|9966.2|9967.3|9962.3|49
1689750600000|2023-07-19 07:10:00|9968.7|9963.7|9968.4|9963.4|9969.1|9964.1|9965.8|9960.8|57
1689750900000|2023-07-19 07:15:00|9968.3|9963.3|9971.3|9966.3|9973.2|9968.2|9968.3|9963.3|42
1689751200000|2023-07-19 07:20:00|9971|9966|9965.8|9960.8|9971.8|9966.8|9964.8|9959.8|52
1689751500000|2023-07-19 07:25:00|9966|9961|9967.5|9962.5|9968.7|9963.7|9964.7|9959.7|32
1689751800000|2023-07-19 07:30:00|9967.7|9962.7|9966.8|9961.8|9969.4|9964.4|9966.3|9961.3|42
1689752100000|2023-07-19 07:35:00|9966.9|9961.9|9970.1|9965.1|9970.9|9965.9|9965.7|9960.7|18
1689752400000|2023-07-19 07:40:00|9970.3|9965.3|9968.5|9963.5|9970.3|9965.3|9965.5|9960.5|41
1689752700000|2023-07-19 07:45:00|9968.3|9963.3|9968.3|9963.3|9969.2|9964.2|9966.3|9961.3|14
1689753000000|2023-07-19 07:50:00|9968.4|9963.4|9971.6|9966.6|9974.3|9969.3|9968.4|9963.4|38
1689753300000|2023-07-19 07:55:00|9971.5|9966.5|9972.3|9967.3|9972.9|9967.9|9970.5|9965.5|24
1689753600000|2023-07-19 08:00:00|9972.4|9967.4|9970.3|9965.3|9974.5|9969.5|9969.9|9964.9|45
1689753900000|2023-07-19 08:05:00|9970.2|9965.2|9970.8|9965.8|9971.9|9966.9|9967.4|9962.4|42
1689754200000|2023-07-19 08:10:00|9970.5|9965.5|9973.2|9968.2|9973.5|9968.5|9970.5|9965.5|46
1689754500000|2023-07-19 08:15:00|9973.4|9968.4|9973.3|9968.3|9973.9|9968.9|9971.7|9966.7|45
1689754800000|2023-07-19 08:20:00|9973.1|9968.1|9975.9|9970.9|9976.7|9971.7|9973.1|9968.1|33
1689755100000|2023-07-19 08:25:00|9975.8|9970.8|9976|9971|9976.2|9971.2|9973.1|9968.1|11
1689755400000|2023-07-19 08:30:00|9975.7|9970.7|9978.8|9973.8|9978.9|9973.9|9975.1|9970.1|21
1689755700000|2023-07-19 08:35:00|9978.9|9973.9|9975.8|9970.8|9978.9|9973.9|9975.7|9970.7|15
1689756000000|2023-07-19 08:40:00|9975.7|9970.7|9977.9|9972.9|9978.8|9973.8|9975.7|9970.7|35
1689756300000|2023-07-19 08:45:00|9978.1|9973.1|9977.8|9972.8|9979.8|9974.8|9977.7|9972.7|29
1689756600000|2023-07-19 08:50:00|9977.7|9972.7|9979|9974|9981.3|9976.3|9975.5|9970.5|41
1689756900000|2023-07-19 08:55:00|9979.1|9974.1|9975.8|9970.8|9980|9975|9975.5|9970.5|42
1689757200000|2023-07-19 09:00:00|9975.9|9970.9|9978.8|9973.8|9979.6|9974.6|9973|9968|62
1689757500000|2023-07-19 09:05:00|9978.7|9973.7|9976.2|9971.2|9979.6|9974.6|9976|9971|44
1689757800000|2023-07-19 09:10:00|9976.4|9971.4|9972.9|9967.9|9976.6|9971.6|9972.1|9967.1|44
1689758100000|2023-07-19 09:15:00|9973.1|9968.1|9969.8|9964.8|9973.3|9968.3|9969.8|9964.8|34
1689758400000|2023-07-19 09:20:00|9969.7|9964.7|9970.1|9965.1|9971.3|9966.3|9968.9|9963.9|50
1689758700000|2023-07-19 09:25:00|9970.3|9965.3|9970.2|9965.2|9972.4|9967.4|9970.1|9965.1|17
1689759000000|2023-07-19 09:30:00|9970.1|9965.1|9970.2|9965.2|9972.5|9967.5|9969.6|9964.6|33
1689759300000|2023-07-19 09:35:00|9970.1|9965.1|9971.7|9966.7|9972|9967|9968.7|9963.7|37
1689759600000|2023-07-19 09:40:00|9971.6|9966.6|9971.1|9966.1|9971.6|9966.6|9968.9|9963.9|32
1689759900000|2023-07-19 09:45:00|9971.3|9966.3|9973|9968|9973.5|9968.5|9971.2|9966.2|17
1689760200000|2023-07-19 09:50:00|9973.1|9968.1|9975.6|9970.6|9975.8|9970.8|9972.7|9967.7|33
1689760500000|2023-07-19 09:55:00|9975.8|9970.8|9975.7|9970.7|9978|9973|9975.5|9970.5|24
1689760800000|2023-07-19 10:00:00|9975.6|9970.6|9978.9|9973.9|9979.5|9974.5|9975.6|9970.6|46
1689761100000|2023-07-19 10:05:00|9979|9974|9979.4|9974.4|9979.4|9974.4|9977.3|9972.3|23
1689761400000|2023-07-19 10:10:00|9979.2|9974.2|9982.9|9977.9|9982.9|9977.9|9979.1|9974.1|23
1689761700000|2023-07-19 10:15:00|9983|9978|9980.9|9975.9|9983|9978|9980.3|9975.3|24
1689762000000|2023-07-19 10:20:00|9981.1|9976.1|9980.7|9975.7|9982.1|9977.1|9979.2|9974.2|23
1689762300000|2023-07-19 10:25:00|9980.6|9975.6|9979.6|9974.6|9981.6|9976.6|9979.3|9974.3|29
1689762600000|2023-07-19 10:30:00|9979.5|9974.5|9980|9975|9981.6|9976.6|9979.1|9974.1|30
1689762900000|2023-07-19 10:35:00|9980.1|9975.1|9979.1|9974.1|9980.6|9975.6|9978.6|9973.6|22
1689763200000|2023-07-19 10:40:00|9979.3|9974.3|9984|9979|9984.6|9979.6|9979.1|9974.1|32
1689763500000|2023-07-19 10:45:00|9983.8|9978.8|9985.6|9980.6|9986.3|9981.3|9983.8|9978.8|54
1689763800000|2023-07-19 10:50:00|9985.8|9980.8|9985.3|9980.3|9986.3|9981.3|9984.3|9979.3|45
1689764100000|2023-07-19 10:55:00|9985.1|9980.1|9986.8|9981.8|9986.8|9981.8|9984.5|9979.5|56
1689764400000|2023-07-19 11:00:00|9986.6|9981.6|9986.3|9981.3|9987.3|9982.3|9985.6|9980.6|24
1689764700000|2023-07-19 11:05:00|9986.1|9981.1|9987.1|9982.1|9988.1|9983.1|9985.2|9980.2|22
1689765000000|2023-07-19 11:10:00|9987|9982|9991.1|9986.1|9991.2|9986.2|9986.7|9981.7|40
1689765300000|2023-07-19 11:15:00|9991.2|9986.2|9990|9985|9991.2|9986.2|9989.1|9984.1|37
1689765600000|2023-07-19 11:20:00|9990.1|9985.1|9990.2|9985.2|9990.6|9985.6|9988.2|9983.2|47
1689765900000|2023-07-19 11:25:00|9990.4|9985.4|9990.1|9985.1|9991.2|9986.2|9989.7|9984.7|20
1689766200000|2023-07-19 11:30:00|9990|9985|9990.5|9985.5|9991.7|9986.7|9988.2|9983.2|34
1689766500000|2023-07-19 11:35:00|9990.7|9985.7|9989.1|9984.1|9990.7|9985.7|9988.2|9983.2|21
1689766800000|2023-07-19 11:40:00|9989.4|9984.4|9987.4|9982.4|9990.7|9985.7|9987.2|9982.2|26
1689767100000|2023-07-19 11:45:00|9987.2|9982.2|9985.6|9980.6|9987.6|9982.6|9984.7|9979.7|47
1689767400000|2023-07-19 11:50:00|9985.8|9980.8|9985.8|9980.8|9987.4|9982.4|9985.2|9980.2|33
1689767700000|2023-07-19 11:55:00|9985.7|9980.7|9988.2|9983.2|9988.6|9983.6|9985.1|9980.1|48
1689768000000|2023-07-19 12:00:00|9987.9|9982.9|9984.6|9979.6|9987.9|9982.9|9984.2|9979.2|42
1689768300000|2023-07-19 12:05:00|9984.8|9979.8|9981.1|9976.1|9984.9|9979.9|9980.1|9975.1|67
1689768600000|2023-07-19 12:10:00|9980.9|9975.9|9982|9977|9983.1|9978.1|9979.8|9974.8|59
1689768900000|2023-07-19 12:15:00|9981.8|9976.8|9981.1|9976.1|9981.9|9976.9|9979.7|9974.7|61
1689769200000|2023-07-19 12:20:00|9980.9|9975.9|9979.6|9974.6|9981.6|9976.6|9978.8|9973.8|50
1689769500000|2023-07-19 12:25:00|9979.8|9974.8|9981.1|9976.1|9983.2|9978.2|9978.8|9973.8|45
1689769800000|2023-07-19 12:30:00|9981|9976|9983.1|9978.1|9986.2|9981.2|9979.9|9974.9|98
1689770100000|2023-07-19 12:35:00|9983.3|9978.3|9983.6|9978.6|9985.1|9980.1|9978.6|9973.6|55
1689770400000|2023-07-19 12:40:00|9983.8|9978.8|9983.7|9978.7|9987.6|9982.6|9983.7|9978.7|51
1689770700000|2023-07-19 12:45:00|9983.6|9978.6|9986.4|9981.4|9988.1|9983.1|9982.2|9977.2|63
1689771000000|2023-07-19 12:50:00|9986.3|9981.3|9983.9|9978.9|9987.6|9982.6|9983.6|9978.6|283
1689771300000|2023-07-19 12:55:00|9983.8|9978.8|9982.3|9977.3|9983.8|9978.8|9979.6|9974.6|96
1689771600000|2023-07-19 13:00:00|9982.2|9977.2|9980.9|9975.9|9983.6|9978.6|9980.2|9975.2|67
1689771900000|2023-07-19 13:05:00|9981.1|9976.1|9978.8|9973.8|9981.8|9976.8|9977.9|9972.9|69
1689772200000|2023-07-19 13:10:00|9978.7|9973.7|9978.4|9973.4|9981.1|9976.1|9977.9|9972.9|45
1689772500000|2023-07-19 13:15:00|9978.2|9973.2|9978.5|9973.5|9979.6|9974.6|9976|9971|50
1689772800000|2023-07-19 13:20:00|9978.6|9973.6|9980.8|9975.8|9980.9|9975.9|9976.9|9971.9|49
1689773100000|2023-07-19 13:25:00|9980.7|9975.7|9984.3|9979.3|9984.3|9979.3|9980|9975|98
1689773400000|2023-07-19 13:30:00|9984.2|9979.2|9978.2|9973.2|9984.7|9979.7|9976.3|9971.3|126
1689773700000|2023-07-19 13:35:00|9977.8|9972.8|9977.2|9972.2|9979.1|9974.1|9975.2|9970.2|150
1689774000000|2023-07-19 13:40:00|9977.4|9972.4|9979.7|9974.7|9980.3|9975.3|9976.7|9971.7|39
1689774300000|2023-07-19 13:45:00|9979.6|9974.6|9981.4|9976.4|9984.4|9979.4|9979.2|9974.2|94
1689774600000|2023-07-19 13:50:00|9981.2|9976.2|9979|9974|9981.5|9976.5|9978.7|9973.7|90
1689774900000|2023-07-19 13:55:00|9979.2|9974.2|9983.9|9978.9|9984.2|9979.2|9978.2|9973.2|118
1689775200000|2023-07-19 14:00:00|9984.1|9979.1|9984.6|9979.6|9987.2|9982.2|9983.9|9978.9|61
1689775500000|2023-07-19 14:05:00|9984.4|9979.4|9993.4|9988.4|9993.4|9988.4|9982.7|9977.7|120
1689775800000|2023-07-19 14:10:00|9993.7|9988.7|10001.4|9996.4|10002.9|9997.9|9993.4|9988.4|295
1689776100000|2023-07-19 14:15:00|10001.5|9996.5|9999.4|9994.4|10003.7|9998.7|9997.9|9992.9|173
1689776400000|2023-07-19 14:20:00|9999.6|9994.6|10004.4|9999.4|10005.4|10000.4|9997.9|9992.9|79
1689776700000|2023-07-19 14:25:00|10004.6|9999.6|10004.9|9999.9|10005.9|10000.9|10001.9|9996.9|99
1689777000000|2023-07-19 14:30:00|10004.7|9999.7|10009.5|10004.5|10009.7|10004.7|10002.5|9997.5|125
1689777300000|2023-07-19 14:35:00|10009.7|10004.7|10006.4|10001.4|10009.8|10004.8|10003.8|9998.8|165
1689777600000|2023-07-19 14:40:00|10006.7|10001.7|10006.2|10001.2|10008.7|10003.7|10003.4|9998.4|73
1689777900000|2023-07-19 14:45:00|10005.9|10000.9|10013.7|10008.7|10015.3|10010.3|10005.6|10000.6|108
1689778200000|2023-07-19 14:50:00|10013.6|10008.6|10006.4|10001.4|10014.4|10009.4|10005.9|10000.9|149
1689778500000|2023-07-19 14:55:00|10006.5|10001.5|10000.9|9995.9|10007.2|10002.2|10000.7|9995.7|129
1689778800000|2023-07-19 15:00:00|10001|9996|9999.2|9994.2|10001.5|9996.5|9997.9|9992.9|155
1689779100000|2023-07-19 15:05:00|9999|9994|9999|9994|9999.4|9994.4|9996.9|9991.9|62
1689779400000|2023-07-19 15:10:00|9999.2|9994.2|9996.4|9991.4|10000.2|9995.2|9994.7|9989.7|79
1689779700000|2023-07-19 15:15:00|9996.5|9991.5|9997.6|9992.6|9997.9|9992.9|9994.7|9989.7|56
1689780000000|2023-07-19 15:20:00|9997.3|9992.3|9997.3|9992.3|9998.3|9993.3|9995.4|9990.4|51
1689780300000|2023-07-19 15:25:00|9997.4|9992.4|9996.1|9991.1|9997.8|9992.8|9995.9|9990.9|36
1689780600000|2023-07-19 15:30:00|9996|9991|9998.4|9993.4|9998.6|9993.6|9995|9990|33
1689780900000|2023-07-19 15:35:00|9998.3|9993.3|10001.5|9996.5|10001.7|9996.7|9997.7|9992.7|99
1689781200000|2023-07-19 15:40:00|10001.7|9996.7|9998.7|9993.7|10001.8|9996.8|9997.9|9992.9|47
1689781500000|2023-07-19 15:45:00|9998.5|9993.5|9996.8|9991.8|9998.5|9993.5|9995.8|9990.8|40
1689781800000|2023-07-19 15:50:00|9997|9992|9995.9|9990.9|9997.3|9992.3|9993.5|9988.5|42
1689782100000|2023-07-19 15:55:00|9996|9991|9998.5|9993.5|9998.7|9993.7|9994.7|9989.7|40
1689782400000|2023-07-19 16:00:00|9998.4|9993.4|10001.3|9996.3|10001.3|9996.3|9997|9992|58
1689782700000|2023-07-19 16:05:00|10001.2|9996.2|10000.5|9995.5|10002.8|9997.8|9999.3|9994.3|41
1689783000000|2023-07-19 16:10:00|10000.7|9995.7|10002.5|9997.5|10004.3|9999.3|10000.4|9995.4|78
1689783300000|2023-07-19 16:15:00|10002.3|9997.3|10005.7|10000.7|10006|10001|10002|9997|39
1689783600000|2023-07-19 16:20:00|10005.6|10000.6|10006.5|10001.5|10006.8|10001.8|10004.7|9999.7|29
1689783900000|2023-07-19 16:25:00|10006.2|10001.2|10005.4|10000.4|10006.7|10001.7|10005.2|10000.2|42
1689784200000|2023-07-19 16:30:00|10005.3|10000.3|10003|9998|10005.4|10000.4|10002.2|9997.2|63
1689784500000|2023-07-19 16:35:00|10003.2|9998.2|10001.2|9996.2|10003.3|9998.3|10001.2|9996.2|27
1689784800000|2023-07-19 16:40:00|10001|9996|9996.7|9991.7|10001|9996|9996.5|9991.5|25
1689785100000|2023-07-19 16:45:00|9996.5|9991.5|9995|9990|9996.8|9991.8|9994.5|9989.5|26
1689785400000|2023-07-19 16:50:00|9995.2|9990.2|9998.5|9993.5|9998.8|9993.8|9995|9990|38
1689785700000|2023-07-19 16:55:00|9998.3|9993.3|9997.5|9992.5|9999.3|9994.3|9996.7|9991.7|33
1689786000000|2023-07-19 17:00:00|9997.3|9992.3|9997.2|9992.2|9999|9994|9996.5|9991.5|35
1689786300000|2023-07-19 17:05:00|9997.3|9992.3|9996.8|9991.8|9997.8|9992.8|9995.5|9990.5|24
1689786600000|2023-07-19 17:10:00|9997|9992|9995.5|9990.5|9997.3|9992.3|9994.7|9989.7|66
1689786900000|2023-07-19 17:15:00|9995.7|9990.7|9995|9990|9996.3|9991.3|9994|9989|12
1689787200000|2023-07-19 17:20:00|9995.2|9990.2|9995.8|9990.8|9996.7|9991.7|9995.1|9990.1|10
1689787500000|2023-07-19 17:25:00|9995.7|9990.7|9996.8|9991.8|9998.3|9993.3|9995.7|9990.7|10
1689787800000|2023-07-19 17:30:00|9997|9992|9994|9989|9997|9992|9993.7|9988.7|36
1689788100000|2023-07-19 17:35:00|9994.1|9989.1|9995.1|9990.1|9995.8|9990.8|9993.8|9988.8|26
1689788400000|2023-07-19 17:40:00|9995.3|9990.3|9992|9987|9995.7|9990.7|9992|9987|22
1689788700000|2023-07-19 17:45:00|9992.1|9987.1|9992|9987|9992.7|9987.7|9991|9986|41
1689789000000|2023-07-19 17:50:00|9991.8|9986.8|9992.3|9987.3|9992.8|9987.8|9991.5|9986.5|23
1689789300000|2023-07-19 17:55:00|9992.5|9987.5|9991.1|9986.1|9992.8|9987.8|9990.8|9985.8|19
1689789600000|2023-07-19 18:00:00|9991.2|9986.2|9990.6|9985.6|9992.6|9987.6|9990.3|9985.3|29
1689789900000|2023-07-19 18:05:00|9990.8|9985.8|9991.5|9986.5|9991.9|9986.9|9990.3|9985.3|30
1689790200000|2023-07-19 18:10:00|9991.6|9986.6|9992.7|9987.7|9993|9988|9990.8|9985.8|16
1689790500000|2023-07-19 18:15:00|9992.6|9987.6|9993.6|9988.6|9993.8|9988.8|9992.1|9987.1|9
1689790800000|2023-07-19 18:20:00|9993.8|9988.8|9993.6|9988.6|9995.1|9990.1|9993.6|9988.6|25
1689791100000|2023-07-19 18:25:00|9993.5|9988.5|9992.1|9987.1|9993.6|9988.6|9991.8|9986.8|27
1689791400000|2023-07-19 18:30:00|9992|9987|9992.3|9987.3|9992.5|9987.5|9991.1|9986.1|17
1689791700000|2023-07-19 18:35:00|9992|9987|9992|9987|9992.3|9987.3|9991.3|9986.3|22
1689792000000|2023-07-19 18:40:00|9991.8|9986.8|9991.2|9986.2|9992.4|9987.4|9991|9986|26
1689792300000|2023-07-19 18:45:00|9991.4|9986.4|9992.6|9987.6|9992.6|9987.6|9991.2|9986.2|23
1689792600000|2023-07-19 18:50:00|9992.9|9987.9|9991.8|9986.8|9993.8|9988.8|9991.8|9986.8|31
1689792900000|2023-07-19 18:55:00|9991.4|9986.4|9989.3|9984.3|9992.2|9987.2|9989.1|9984.1|51
1689793200000|2023-07-19 19:00:00|9989.4|9984.4|9988.8|9983.8|9989.4|9984.4|9987.8|9982.8|37
1689793500000|2023-07-19 19:05:00|9988.9|9983.9|9991.6|9986.6|9991.6|9986.6|9988.9|9983.9|25
1689793800000|2023-07-19 19:10:00|9991.7|9986.7|9990.1|9985.1|9991.7|9986.7|9989.7|9984.7|24
1689794100000|2023-07-19 19:15:00|9990.2|9985.2|9989.8|9984.8|9990.4|9985.4|9989.3|9984.3|16
1689794400000|2023-07-19 19:20:00|9989.7|9984.7|9989.2|9984.2|9990.6|9985.6|9989.2|9984.2|15
1689794700000|2023-07-19 19:25:00|9989.4|9984.4|9989.3|9984.3|9989.6|9984.6|9988.2|9983.2|14
1689795000000|2023-07-19 19:30:00|9989.2|9984.2|9990.2|9985.2|9990.3|9985.3|9989.2|9984.2|25
1689795300000|2023-07-19 19:35:00|9990.3|9985.3|9992.2|9987.2|9992.2|9987.2|9990.3|9985.3|21
1689795600000|2023-07-19 19:40:00|9992|9987|9992.4|9987.4|9992.7|9987.7|9991.7|9986.7|16
1689795900000|2023-07-19 19:45:00|9992.7|9987.7|9992.7|9987.7|9993.1|9988.1|9992.2|9987.2|13
1689796200000|2023-07-19 19:50:00|9992.4|9987.4|9991.4|9986.4|9992.4|9987.4|9990.8|9985.8|16
1689796500000|2023-07-19 19:55:00|9991.3|9986.3|9989.2|9984.2|9991.4|9986.4|9988.9|9983.9|40
1689796800000|2023-07-19 20:00:00|9988.9|9983.9|9988.7|9983.7|9989.3|9984.3|9987.9|9982.9|53
1689797100000|2023-07-19 20:05:00|9988.8|9983.8|9989.4|9984.4|9989.7|9984.7|9988.7|9983.7|5
1689797400000|2023-07-19 20:10:00|9989.3|9984.3|9989.8|9984.8|9989.9|9984.9|9989.1|9984.1|1
1689797700000|2023-07-19 20:15:00|9989.9|9984.9|9990.6|9985.6|9990.7|9985.7|9989.8|9984.8|13
1689798000000|2023-07-19 20:20:00|9990.7|9985.7|9990.4|9985.4|9990.8|9985.8|9990.3|9985.3|1
1689798300000|2023-07-19 20:25:00|9990.3|9985.3|9990.3|9985.3|9990.8|9985.8|9990.1|9985.1|0
1689798600000|2023-07-19 20:30:00|9990.4|9985.4|9989.7|9984.7|9990.7|9985.7|9989.7|9984.7|1
1689798900000|2023-07-19 20:35:00|9989.5|9984.5|9990|9985|9990.2|9985.2|9989.3|9984.3|6
1689799200000|2023-07-19 20:40:00|9989.9|9984.9|9989.8|9984.8|9990.2|9985.2|9989.1|9984.1|9
1689799500000|2023-07-19 20:45:00|9989.9|9984.9|9988.9|9983.9|9990.1|9985.1|9988.9|9983.9|2
1689799800000|2023-07-19 20:50:00|9989.1|9984.1|9989|9984|9989.5|9984.5|9989|9984|7
1689800100000|2023-07-19 20:55:00|9989.2|9984.2|9988.1|9983.1|9989.2|9984.2|9988|9983|8
1689811200000|2023-07-20 00:00:00|9988.3|9983.3|9988.6|9983.6|9989.6|9984.6|9987|9982|17
1689811500000|2023-07-20 00:05:00|9988.3|9983.3|9986.5|9981.5|9988.3|9983.3|9986|9981|2
1689811800000|2023-07-20 00:10:00|9986.3|9981.3|9985.6|9980.6|9987.3|9982.3|9985.6|9980.6|3
1689812100000|2023-07-20 00:15:00|9986|9981|9987.1|9982.1|9987.3|9982.3|9985.6|9980.6|99
1689812400000|2023-07-20 00:20:00|9987.3|9982.3|9986.6|9981.6|9988|9983|9986.6|9981.6|108
1689812700000|2023-07-20 00:25:00|9986.9|9981.9|9986.1|9981.1|9987|9982|9985.4|9980.4|17
1689813000000|2023-07-20 00:30:00|9986|9981|9982|9977|9986.4|9981.4|9981.7|9976.7|20
1689813300000|2023-07-20 00:35:00|9982.1|9977.1|9981.4|9976.4|9982.1|9977.1|9980.8|9975.8|31
1689813600000|2023-07-20 00:40:00|9981.2|9976.2|9982|9977|9982.4|9977.4|9981.2|9976.2|4
1689813900000|2023-07-20 00:45:00|9982.2|9977.2|9982|9977|9982.5|9977.5|9981.2|9976.2|11
1689814200000|2023-07-20 00:50:00|9981.9|9976.9|9978.6|9973.6|9981.9|9976.9|9978.5|9973.5|58
1689814500000|2023-07-20 00:55:00|9978.1|9973.1|9977.4|9972.4|9978.6|9973.6|9976.3|9971.3|71
1689814800000|2023-07-20 01:00:00|9977.6|9972.6|9976.6|9971.6|9977.9|9972.9|9976|9971|23
1689815100000|2023-07-20 01:05:00|9976.7|9971.7|9977.3|9972.3|9977.6|9972.6|9975.8|9970.8|13
1689815400000|2023-07-20 01:10:00|9977.4|9972.4|9978.3|9973.3|9979.2|9974.2|9977.3|9972.3|9
1689815700000|2023-07-20 01:15:00|9978.4|9973.4|9975|9970|9978.4|9973.4|9974.5|9969.5|59
1689816000000|2023-07-20 01:20:00|9974.9|9969.9|9972.1|9967.1|9975.2|9970.2|9971.8|9966.8|69
1689816300000|2023-07-20 01:25:00|9972|9967|9970.6|9965.6|9972.4|9967.4|9969.2|9964.2|65
1689816600000|2023-07-20 01:30:00|9970.8|9965.8|9967.5|9962.5|9971.3|9966.3|9966.5|9961.5|118
1689816900000|2023-07-20 01:35:00|9967.3|9962.3|9967.4|9962.4|9968.3|9963.3|9965.8|9960.8|106
1689817200000|2023-07-20 01:40:00|9967.5|9962.5|9967.5|9962.5|9969.5|9964.5|9966.7|9961.7|28
1689817500000|2023-07-20 01:45:00|9967.6|9962.6|9966.6|9961.6|9967.6|9962.6|9965.4|9960.4|30
1689817800000|2023-07-20 01:50:00|9966.5|9961.5|9966.9|9961.9|9967.5|9962.5|9965.9|9960.9|11
1689818100000|2023-07-20 01:55:00|9966.7|9961.7|9968.1|9963.1|9969.1|9964.1|9966.3|9961.3|17
1689818400000|2023-07-20 02:00:00|9968|9963|9966.2|9961.2|9968.6|9963.6|9965.9|9960.9|31
1689818700000|2023-07-20 02:05:00|9966.4|9961.4|9968.2|9963.2|9968.4|9963.4|9965.9|9960.9|16
1689819000000|2023-07-20 02:10:00|9968.4|9963.4|9969.1|9964.1|9969.3|9964.3|9967.6|9962.6|17
1689819300000|2023-07-20 02:15:00|9969|9964|9967.5|9962.5|9969.4|9964.4|9967.5|9962.5|14
1689819600000|2023-07-20 02:20:00|9967.6|9962.6|9967.2|9962.2|9968.1|9963.1|9967|9962|3
1689819900000|2023-07-20 02:25:00|9967|9962|9967.2|9962.2|9967.4|9962.4|9965.8|9960.8|6
1689820200000|2023-07-20 02:30:00|9967.4|9962.4|9966.3|9961.3|9968.1|9963.1|9966.3|9961.3|10
1689820500000|2023-07-20 02:35:00|9966.5|9961.5|9968.9|9963.9|9969.3|9964.3|9966.2|9961.2|23
1689820800000|2023-07-20 02:40:00|9969.1|9964.1|9970.6|9965.6|9970.6|9965.6|9968.9|9963.9|14
1689821100000|2023-07-20 02:45:00|9970.4|9965.4|9969.1|9964.1|9970.7|9965.7|9969.1|9964.1|24
1689821400000|2023-07-20 02:50:00|9969.3|9964.3|9970.1|9965.1|9970.5|9965.5|9969.1|9964.1|31
1689821700000|2023-07-20 02:55:00|9969.9|9964.9|9968.3|9963.3|9971.3|9966.3|9967.4|9962.4|46
1689822000000|2023-07-20 03:00:00|9968.1|9963.1|9972.4|9967.4|9972.4|9967.4|9968.1|9963.1|19
1689822300000|2023-07-20 03:05:00|9972.7|9967.7|9971.3|9966.3|9973.7|9968.7|9970.6|9965.6|14
1689822600000|2023-07-20 03:10:00|9971.6|9966.6|9970.8|9965.8|9972.1|9967.1|9970.3|9965.3|13
1689822900000|2023-07-20 03:15:00|9970.9|9965.9|9968|9963|9970.9|9965.9|9967.3|9962.3|16
1689823200000|2023-07-20 03:20:00|9968.2|9963.2|9966.9|9961.9|9968.2|9963.2|9966.5|9961.5|14
1689823500000|2023-07-20 03:25:00|9966.8|9961.8|9968.4|9963.4|9968.6|9963.6|9966.6|9961.6|12
1689823800000|2023-07-20 03:30:00|9968.8|9963.8|9969.8|9964.8|9969.8|9964.8|9968.8|9963.8|18
1689824100000|2023-07-20 03:35:00|9969.6|9964.6|9970.3|9965.3|9970.3|9965.3|9969.6|9964.6|41
1689824400000|2023-07-20 03:40:00|9970.4|9965.4|9968.9|9963.9|9970.4|9965.4|9968.9|9963.9|10
1689824700000|2023-07-20 03:45:00|9968.7|9963.7|9968.7|9963.7|9969.6|9964.6|9968.4|9963.4|4
1689825000000|2023-07-20 03:50:00|9968.9|9963.9|9969.2|9964.2|9969.7|9964.7|9968.4|9963.4|6
1689825300000|2023-07-20 03:55:00|9969|9964|9968.2|9963.2|9969.1|9964.1|9967.5|9962.5|9
1689825600000|2023-07-20 04:00:00|9968.3|9963.3|9967.9|9962.9|9968.7|9963.7|9967.5|9962.5|10
1689825900000|2023-07-20 04:05:00|9967.8|9962.8|9969.4|9964.4|9969.8|9964.8|9967.4|9962.4|1
1689826200000|2023-07-20 04:10:00|9969.6|9964.6|9969.4|9964.4|9969.7|9964.7|9968.5|9963.5|2
1689826500000|2023-07-20 04:15:00|9969.6|9964.6|9972.3|9967.3|9972.3|9967.3|9969.4|9964.4|5
1689826800000|2023-07-20 04:20:00|9972.2|9967.2|9972.3|9967.3|9972.9|9967.9|9971.9|9966.9|15
1689827100000|2023-07-20 04:25:00|9972.5|9967.5|9970.5|9965.5|9972.6|9967.6|9970.5|9965.5|6
1689827400000|2023-07-20 04:30:00|9970.8|9965.8|9972.7|9967.7|9972.7|9967.7|9970.8|9965.8|4
1689827700000|2023-07-20 04:35:00|9972.8|9967.8|9973.3|9968.3|9973.5|9968.5|9972.4|9967.4|4
1689828000000|2023-07-20 04:40:00|9973.2|9968.2|9972.2|9967.2|9973.4|9968.4|9972|9967|4
1689828300000|2023-07-20 04:45:00|9972.3|9967.3|9972.9|9967.9|9973.2|9968.2|9972.3|9967.3|2
1689828600000|2023-07-20 04:50:00|9973|9968|9973.7|9968.7|9973.9|9968.9|9972.6|9967.6|8
1689828900000|2023-07-20 04:55:00|9973.6|9968.6|9973.8|9968.8|9974.4|9969.4|9973.4|9968.4|1
1689829200000|2023-07-20 05:00:00|9974|9969|9973.2|9968.2|9974.6|9969.6|9972.7|9967.7|6
1689829500000|2023-07-20 05:05:00|9973.1|9968.1|9975.7|9970.7|9975.7|9970.7|9973.1|9968.1|17
1689829800000|2023-07-20 05:10:00|9975.6|9970.6|9974.5|9969.5|9975.7|9970.7|9973.8|9968.8|6
1689830100000|2023-07-20 05:15:00|9974.3|9969.3|9973.8|9968.8|9974.8|9969.8|9973.5|9968.5|4
1689830400000|2023-07-20 05:20:00|9973.7|9968.7|9973.1|9968.1|9974.1|9969.1|9972.2|9967.2|2
1689830700000|2023-07-20 05:25:00|9972.7|9967.7|9975.1|9970.1|9975.2|9970.2|9972.5|9967.5|5
1689831000000|2023-07-20 05:30:00|9974.9|9969.9|9976.7|9971.7|9978.4|9973.4|9974.9|9969.9|18
1689831300000|2023-07-20 05:35:00|9976.6|9971.6|9979.7|9974.7|9979.9|9974.9|9976.3|9971.3|16
1689831600000|2023-07-20 05:40:00|9979.6|9974.6|9980.4|9975.4|9981.1|9976.1|9979.3|9974.3|9
1689831900000|2023-07-20 05:45:00|9980.2|9975.2|9980.3|9975.3|9980.4|9975.4|9979|9974|60
1689832200000|2023-07-20 05:50:00|9980.2|9975.2|9979.1|9974.1|9980.8|9975.8|9977.4|9972.4|34
1689832500000|2023-07-20 05:55:00|9978.7|9973.7|9976.4|9971.4|9978.9|9973.9|9975.4|9970.4|48
1689832800000|2023-07-20 06:00:00|9976.7|9971.7|9979.8|9974.8|9979.8|9974.8|9975.2|9970.2|47
1689833100000|2023-07-20 06:05:00|9979.9|9974.9|9985.1|9980.1|9985.8|9980.8|9979.9|9974.9|35
1689833400000|2023-07-20 06:10:00|9985.3|9980.3|9984.6|9979.6|9985.8|9980.8|9983.5|9978.5|25
1689833700000|2023-07-20 06:15:00|9984.5|9979.5|9987.8|9982.8|9988.3|9983.3|9984.5|9979.5|16
1689834000000|2023-07-20 06:20:00|9987.6|9982.6|9985|9980|9988.4|9983.4|9984.8|9979.8|11
1689834300000|2023-07-20 06:25:00|9984.8|9979.8|9983.8|9978.8|9985.8|9980.8|9982.2|9977.2|43
1689834600000|2023-07-20 06:30:00|9983.9|9978.9|9984.6|9979.6|9985.3|9980.3|9983.2|9978.2|24
1689834900000|2023-07-20 06:35:00|9984.8|9979.8|9984.4|9979.4|9984.8|9979.8|9981|9976|34
1689835200000|2023-07-20 06:40:00|9984.2|9979.2|9987|9982|9988.4|9983.4|9983.5|9978.5|42
1689835500000|2023-07-20 06:45:00|9987.1|9982.1|9985.7|9980.7|9988|9983|9985.6|9980.6|14
1689835800000|2023-07-20 06:50:00|9985.6|9980.6|9985.6|9980.6|9987.1|9982.1|9985.5|9980.5|9
1689836100000|2023-07-20 06:55:00|9985.5|9980.5|9985.2|9980.2|9985.9|9980.9|9984.1|9979.1|35
1689836400000|2023-07-20 07:00:00|9985.4|9980.4|9979.9|9974.9|9986.9|9981.9|9979.7|9974.7|62
1689836700000|2023-07-20 07:05:00|9980|9975|9979.9|9974.9|9982.8|9977.8|9978|9973|50
1689837000000|2023-07-20 07:10:00|9980.1|9975.1|9980.3|9975.3|9982.4|9977.4|9979.6|9974.6|41
1689837300000|2023-07-20 07:15:00|9980.2|9975.2|9982.1|9977.1|9983.5|9978.5|9979.6|9974.6|42
1689837600000|2023-07-20 07:20:00|9982.2|9977.2|9980.8|9975.8|9982.4|9977.4|9977.5|9972.5|19
1689837900000|2023-07-20 07:25:00|9980.7|9975.7|9981.2|9976.2|9983|9978|9977.5|9972.5|32
1689838200000|2023-07-20 07:30:00|9981.1|9976.1|9978.5|9973.5|9981.6|9976.6|9977|9972|21
1689838500000|2023-07-20 07:35:00|9978.3|9973.3|9992.5|9987.5|9992.8|9987.8|9977.6|9972.6|147
1689838800000|2023-07-20 07:40:00|9992.6|9987.6|9991.5|9986.5|9993.7|9988.7|9990|9985|84
1689839100000|2023-07-20 07:45:00|9991.4|9986.4|9991.5|9986.5|9992.3|9987.3|9989|9984|49
1689839400000|2023-07-20 07:50:00|9991.7|9986.7|9990.5|9985.5|9994.3|9989.3|9990.5|9985.5|10
1689839700000|2023-07-20 07:55:00|9990.6|9985.6|9989.5|9984.5|9991.7|9986.7|9989|9984|29
1689840000000|2023-07-20 08:00:00|9989.4|9984.4|9987.2|9982.2|9989.8|9984.8|9986.4|9981.4|35
1689840300000|2023-07-20 08:05:00|9987|9982|9986.3|9981.3|9987.2|9982.2|9985.7|9980.7|21
1689840600000|2023-07-20 08:10:00|9986.4|9981.4|9983.2|9978.2|9987|9982|9982.7|9977.7|17
1689840900000|2023-07-20 08:15:00|9983.1|9978.1|9983.4|9978.4|9984.4|9979.4|9982.4|9977.4|24
1689841200000|2023-07-20 08:20:00|9983.5|9978.5|9983.2|9978.2|9984.9|9979.9|9981|9976|48
1689841500000|2023-07-20 08:25:00|9983.3|9978.3|9984.7|9979.7|9985.5|9980.5|9981.9|9976.9|19
1689841800000|2023-07-20 08:30:00|9984.9|9979.9|9984.4|9979.4|9986.9|9981.9|9982|9977|48
1689842100000|2023-07-20 08:35:00|9984.2|9979.2|9985.4|9980.4|9986.8|9981.8|9983|9978|26
1689842400000|2023-07-20 08:40:00|9985.2|9980.2|9984.4|9979.4|9985.5|9980.5|9983|9978|8
1689842700000|2023-07-20 08:45:00|9984.5|9979.5|9984.4|9979.4|9985.8|9980.8|9983.4|9978.4|31
1689843000000|2023-07-20 08:50:00|9984.5|9979.5|9983.5|9978.5|9985.2|9980.2|9983.5|9978.5|9
1689843300000|2023-07-20 08:55:00|9983.9|9978.9|9982.9|9977.9|9984.4|9979.4|9982.2|9977.2|30
1689843600000|2023-07-20 09:00:00|9983|9978|9985.4|9980.4|9986.4|9981.4|9983|9978|28
1689843900000|2023-07-20 09:05:00|9985.2|9980.2|9983.7|9978.7|9985.2|9980.2|9983.5|9978.5|6
1689844200000|2023-07-20 09:10:00|9983.9|9978.9|9984.9|9979.9|9985.7|9980.7|9983.5|9978.5|20
1689844500000|2023-07-20 09:15:00|9985|9980|9981.9|9976.9|9985.2|9980.2|9981.9|9976.9|17
1689844800000|2023-07-20 09:20:00|9981.8|9976.8|9983.8|9978.8|9984.5|9979.5|9981.8|9976.8|9
1689845100000|2023-07-20 09:25:00|9983.7|9978.7|9982.6|9977.6|9984|9979|9981.6|9976.6|10
1689845400000|2023-07-20 09:30:00|9982.7|9977.7|9981.1|9976.1|9983|9978|9980.6|9975.6|25
1689845700000|2023-07-20 09:35:00|9981|9976|9980.8|9975.8|9981.9|9976.9|9979.4|9974.4|16
1689846000000|2023-07-20 09:40:00|9980.9|9975.9|9982.3|9977.3|9983.3|9978.3|9979.9|9974.9|25
1689846300000|2023-07-20 09:45:00|9982.2|9977.2|9981.1|9976.1|9982.8|9977.8|9980.6|9975.6|30
1689846600000|2023-07-20 09:50:00|9981.3|9976.3|9980.9|9975.9|9982.2|9977.2|9979.8|9974.8|10
1689846900000|2023-07-20 09:55:00|9981.3|9976.3|9982.3|9977.3|9982.6|9977.6|9981.3|9976.3|11
1689847200000|2023-07-20 10:00:00|9982.4|9977.4|9983.3|9978.3|9983.9|9978.9|9981.6|9976.6|9
1689847500000|2023-07-20 10:05:00|9983.1|9978.1|9985.8|9980.8|9987.9|9982.9|9983|9978|15
1689847800000|2023-07-20 10:10:00|9985.9|9980.9|9984.5|9979.5|9985.9|9980.9|9984.4|9979.4|3
1689848100000|2023-07-20 10:15:00|9984.4|9979.4|9981.1|9976.1|9984.4|9979.4|9981.1|9976.1|10
1689848400000|2023-07-20 10:20:00|9981|9976|9981.4|9976.4|9981.9|9976.9|9980.8|9975.8|7
1689848700000|2023-07-20 10:25:00|9981.3|9976.3|9981|9976|9981.6|9976.6|9979.6|9974.6|7
1689849000000|2023-07-20 10:30:00|9981.1|9976.1|9979.8|9974.8|9982.4|9977.4|9979.4|9974.4|8
1689849300000|2023-07-20 10:35:00|9979.9|9974.9|9980.8|9975.8|9980.8|9975.8|9978.9|9973.9|12
1689849600000|2023-07-20 10:40:00|9980.9|9975.9|9981.6|9976.6|9981.6|9976.6|9977.4|9972.4|55
1689849900000|2023-07-20 10:45:00|9981.4|9976.4|9988.5|9983.5|9988.5|9983.5|9981.4|9976.4|83
1689850200000|2023-07-20 10:50:00|9988.4|9983.4|9987.8|9982.8|9990.4|9985.4|9987.6|9982.6|35
1689850500000|2023-07-20 10:55:00|9987.9|9982.9|9988.1|9983.1|9988.4|9983.4|9986.7|9981.7|23
1689850800000|2023-07-20 11:00:00|9988.3|9983.3|9988.5|9983.5|9989.4|9984.4|9987.1|9982.1|13
1689851100000|2023-07-20 11:05:00|9988.7|9983.7|9989.1|9984.1|9989.1|9984.1|9986.6|9981.6|17
1689851400000|2023-07-20 11:10:00|9988.9|9983.9|9991.4|9986.4|9991.4|9986.4|9986.4|9981.4|47
1689851700000|2023-07-20 11:15:00|9991.6|9986.6|9990.1|9985.1|9993.3|9988.3|9988.8|9983.8|76
1689852000000|2023-07-20 11:20:00|9990.2|9985.2|9990.5|9985.5|9991.1|9986.1|9989.5|9984.5|2
1689852300000|2023-07-20 11:25:00|9990.3|9985.3|9989.4|9984.4|9991.2|9986.2|9988.1|9983.1|9
1689852600000|2023-07-20 11:30:00|9989.3|9984.3|9986|9981|9989.9|9984.9|9985.8|9980.8|15
1689852900000|2023-07-20 11:35:00|9986.2|9981.2|9985.4|9980.4|9986.4|9981.4|9985|9980|40
1689853200000|2023-07-20 11:40:00|9985.3|9980.3|9985.8|9980.8|9986.1|9981.1|9983.5|9978.5|15
1689853500000|2023-07-20 11:45:00|9985.9|9980.9|9988.7|9983.7|9988.7|9983.7|9985.5|9980.5|10
1689853800000|2023-07-20 11:50:00|9988.8|9983.8|9986.2|9981.2|9989.4|9984.4|9985.2|9980.2|13
1689854100000|2023-07-20 11:55:00|9986|9981|9988.2|9983.2|9988.4|9983.4|9984.1|9979.1|21
1689854400000|2023-07-20 12:00:00|9988.4|9983.4|9995.7|9990.7|9996.1|9991.1|9988.4|9983.4|149
1689854700000|2023-07-20 12:05:00|9995.5|9990.5|9996.9|9991.9|9999.4|9994.4|9995|9990|82
1689855000000|2023-07-20 12:10:00|9996.7|9991.7|9997.7|9992.7|10000.4|9995.4|9996.7|9991.7|54
1689855300000|2023-07-20 12:15:00|9997.9|9992.9|9998.4|9993.4|9998.6|9993.6|9996|9991|20
1689855600000|2023-07-20 12:20:00|9998.6|9993.6|10001.3|9996.3|10002.9|9997.9|9998.5|9993.5|51
1689855900000|2023-07-20 12:25:00|10001.5|9996.5|9999.9|9994.9|10001.8|9996.8|9997.2|9992.2|68
1689856200000|2023-07-20 12:30:00|9999.7|9994.7|10007.8|10002.8|10010|10005|9999.1|9994.1|230
1689856500000|2023-07-20 12:35:00|10007.7|10002.7|10012.8|10007.8|10013.7|10008.7|10005.6|10000.6|248
1689856800000|2023-07-20 12:40:00|10012.6|10007.6|10012.9|10007.9|10015.1|10010.1|10009.7|10004.7|241
1689857100000|2023-07-20 12:45:00|10012.8|10007.8|10009.3|10004.3|10013.6|10008.6|10009.2|10004.2|61
1689857400000|2023-07-20 12:50:00|10009.2|10004.2|10007.7|10002.7|10009.8|10004.8|10006.8|10001.8|72
1689857700000|2023-07-20 12:55:00|10007.8|10002.8|10009.2|10004.2|10010.5|10005.5|10006.5|10001.5|206
1689858000000|2023-07-20 13:00:00|10009.3|10004.3|10012.2|10007.2|10012.6|10007.6|10006.6|10001.6|122
1689858300000|2023-07-20 13:05:00|10012.3|10007.3|10015.2|10010.2|10018.1|10013.1|10012.2|10007.2|171
1689858600000|2023-07-20 13:10:00|10015.1|10010.1|10014.6|10009.6|10016.9|10011.9|10013.7|10008.7|90
1689858900000|2023-07-20 13:15:00|10014.5|10009.5|10009.4|10004.4|10014.8|10009.8|10007.2|10002.2|92
1689859200000|2023-07-20 13:20:00|10009.7|10004.7|10009.6|10004.6|10010|10005|10007.7|10002.7|43
1689859500000|2023-07-20 13:25:00|10009.7|10004.7|10007.2|10002.2|10010.3|10005.3|10006.3|10001.3|74
1689859800000|2023-07-20 13:30:00|10006.7|10001.7|10009.7|10004.7|10009.7|10004.7|10005.7|10000.7|57
1689860100000|2023-07-20 13:35:00|10009.6|10004.6|10013.4|10008.4|10013.5|10008.5|10009.3|10004.3|106
1689860400000|2023-07-20 13:40:00|10013.5|10008.5|10012.9|10007.9|10013.7|10008.7|10010.4|10005.4|83
1689860700000|2023-07-20 13:45:00|10012.7|10007.7|10010.7|10005.7|10012.9|10007.9|10010.6|10005.6|60
1689861000000|2023-07-20 13:50:00|10010.9|10005.9|10009.5|10004.5|10012.3|10007.3|10008.6|10003.6|34
1689861300000|2023-07-20 13:55:00|10009.6|10004.6|10008.6|10003.6|10011.3|10006.3|10007.5|10002.5|33
1689861600000|2023-07-20 14:00:00|10008.7|10003.7|10008.8|10003.8|10010.6|10005.6|10004.6|9999.6|123
1689861900000|2023-07-20 14:05:00|10009|10004|10023.2|10018.2|10023.4|10018.4|10007.7|10002.7|254
1689862200000|2023-07-20 14:10:00|10023.1|10018.1|10024.3|10019.3|10026|10021|10019.1|10014.1|135
1689862500000|2023-07-20 14:15:00|10024.4|10019.4|10027.8|10022.8|10028.8|10023.8|10023.5|10018.5|134
1689862800000|2023-07-20 14:20:00|10027.9|10022.9|10032.1|10027.1|10033.4|10028.4|10026.9|10021.9|176
1689863100000|2023-07-20 14:25:00|10032|10027|10037.6|10032.6|10037.6|10032.6|10031.9|10026.9|212
1689863400000|2023-07-20 14:30:00|10037.4|10032.4|10040|10035|10041.1|10036.1|10036.1|10031.1|165
1689863700000|2023-07-20 14:35:00|10040.1|10035.1|10042.4|10037.4|10042.4|10037.4|10037.4|10032.4|172
1689864000000|2023-07-20 14:40:00|10042.1|10037.1|10044.1|10039.1|10046.5|10041.5|10041.5|10036.5|139
1689864300000|2023-07-20 14:45:00|10044.3|10039.3|10042|10037|10046.2|10041.2|10040.5|10035.5|136
1689864600000|2023-07-20 14:50:00|10041.8|10036.8|10043|10038|10043.1|10038.1|10040|10035|74
1689864900000|2023-07-20 14:55:00|10043.3|10038.3|10039.4|10034.4|10043.9|10038.9|10039|10034|75
1689865200000|2023-07-20 15:00:00|10039.2|10034.2|10036.9|10031.9|10039.7|10034.7|10036.5|10031.5|176
1689865500000|2023-07-20 15:05:00|10037|10032|10039.8|10034.8|10040.1|10035.1|10036.2|10031.2|47
1689865800000|2023-07-20 15:10:00|10040|10035|10040|10035|10040.1|10035.1|10036.3|10031.3|58
1689866100000|2023-07-20 15:15:00|10040.1|10035.1|10043.3|10038.3|10043.6|10038.6|10039|10034|38
1689866400000|2023-07-20 15:20:00|10043.5|10038.5|10041.7|10036.7|10044.6|10039.6|10041.2|10036.2|75
1689866700000|2023-07-20 15:25:00|10041.9|10036.9|10043.6|10038.6|10044.5|10039.5|10041.5|10036.5|42
1689867000000|2023-07-20 15:30:00|10043.8|10038.8|10044.7|10039.7|10045.2|10040.2|10042.8|10037.8|37
1689867300000|2023-07-20 15:35:00|10044.6|10039.6|10044|10039|10044.6|10039.6|10043.2|10038.2|24
1689867600000|2023-07-20 15:40:00|10043.9|10038.9|10048|10043|10048.7|10043.7|10042.5|10037.5|53
1689867900000|2023-07-20 15:45:00|10047.9|10042.9|10051.1|10046.1|10051.4|10046.4|10047.4|10042.4|110
1689868200000|2023-07-20 15:50:00|10051.2|10046.2|10049.7|10044.7|10051.9|10046.9|10048|10043|93
1689868500000|2023-07-20 15:55:00|10049.6|10044.6|10049.1|10044.1|10050|10045|10047.6|10042.6|51
1689868800000|2023-07-20 16:00:00|10048.9|10043.9|10048.7|10043.7|10049.1|10044.1|10046.6|10041.6|43
1689869100000|2023-07-20 16:05:00|10049|10044|10046.1|10041.1|10049.4|10044.4|10045.9|10040.9|27
1689869400000|2023-07-20 16:10:00|10045.9|10040.9|10049.9|10044.9|10050.1|10045.1|10045.9|10040.9|33
1689869700000|2023-07-20 16:15:00|10049.8|10044.8|10052.1|10047.1|10052.1|10047.1|10048.8|10043.8|59
1689870000000|2023-07-20 16:20:00|10051.7|10046.7|10053.9|10048.9|10054.1|10049.1|10051.7|10046.7|69
1689870300000|2023-07-20 16:25:00|10054.1|10049.1|10052.2|10047.2|10054.8|10049.8|10052|10047|75
1689870600000|2023-07-20 16:30:00|10052.3|10047.3|10053.2|10048.2|10053.6|10048.6|10051.7|10046.7|126
1689870900000|2023-07-20 16:35:00|10053.4|10048.4|10055.7|10050.7|10055.9|10050.9|10053.2|10048.2|43
1689871200000|2023-07-20 16:40:00|10055.9|10050.9|10058.2|10053.2|10058.6|10053.6|10054.8|10049.8|81
1689871500000|2023-07-20 16:45:00|10058|10053|10057.2|10052.2|10059|10054|10057|10052|43
1689871800000|2023-07-20 16:50:00|10057|10052|10056|10051|10057.2|10052.2|10055.2|10050.2|43
1689872100000|2023-07-20 16:55:00|10055.8|10050.8|10054.4|10049.4|10056.6|10051.6|10054.2|10049.2|47
1689872400000|2023-07-20 17:00:00|10054.2|10049.2|10054|10049|10054.2|10049.2|10052.7|10047.7|112
1689872700000|2023-07-20 17:05:00|10053.8|10048.8|10054.1|10049.1|10054.1|10049.1|10051.7|10046.7|24
1689873000000|2023-07-20 17:10:00|10053.9|10048.9|10053.2|10048.2|10054.1|10049.1|10052.6|10047.6|20
1689873300000|2023-07-20 17:15:00|10053.4|10048.4|10054.3|10049.3|10054.3|10049.3|10052.5|10047.5|33
1689873600000|2023-07-20 17:20:00|10054.5|10049.5|10051.3|10046.3|10054.6|10049.6|10051|10046|38
1689873900000|2023-07-20 17:25:00|10051.5|10046.5|10049.3|10044.3|10051.6|10046.6|10049.3|10044.3|48
1689874200000|2023-07-20 17:30:00|10049.5|10044.5|10048.7|10043.7|10050.6|10045.6|10048.5|10043.5|78
1689874500000|2023-07-20 17:35:00|10048.6|10043.6|10048.5|10043.5|10049.1|10044.1|10047.8|10042.8|26
1689874800000|2023-07-20 17:40:00|10048.6|10043.6|10044.1|10039.1|10048.9|10043.9|10043.8|10038.8|86
1689875100000|2023-07-20 17:45:00|10044.4|10039.4|10044.5|10039.5|10044.6|10039.6|10043.2|10038.2|33
1689875400000|2023-07-20 17:50:00|10044.6|10039.6|10046.5|10041.5|10046.5|10041.5|10044.2|10039.2|32
1689875700000|2023-07-20 17:55:00|10046.4|10041.4|10046.5|10041.5|10046.5|10041.5|10046|10041|18
1689876000000|2023-07-20 18:00:00|10046.4|10041.4|10047.8|10042.8|10049|10044|10046.2|10041.2|47
1689876300000|2023-07-20 18:05:00|10047.6|10042.6|10046.1|10041.1|10048.1|10043.1|10046|10041|9
1689876600000|2023-07-20 18:10:00|10046.3|10041.3|10048.6|10043.6|10048.6|10043.6|10046.2|10041.2|21
1689876900000|2023-07-20 18:15:00|10048.5|10043.5|10050.1|10045.1|10050.1|10045.1|10047.7|10042.7|30
1689877200000|2023-07-20 18:20:00|10050.3|10045.3|10050.6|10045.6|10051.1|10046.1|10050.1|10045.1|9
1689877500000|2023-07-20 18:25:00|10050.5|10045.5|10051.4|10046.4|10051.4|10046.4|10049.2|10044.2|21
1689877800000|2023-07-20 18:30:00|10051.5|10046.5|10050.5|10045.5|10051.9|10046.9|10050.1|10045.1|24
1689878100000|2023-07-20 18:35:00|10050.4|10045.4|10049.4|10044.4|10050.5|10045.5|10049.2|10044.2|12
1689878400000|2023-07-20 18:40:00|10049.2|10044.2|10049.3|10044.3|10050.3|10045.3|10048.7|10043.7|24
1689878700000|2023-07-20 18:45:00|10049.2|10044.2|10048|10043|10049.4|10044.4|10047.4|10042.4|22
1689879000000|2023-07-20 18:50:00|10048.2|10043.2|10046.8|10041.8|10048.2|10043.2|10046.5|10041.5|21
1689879300000|2023-07-20 18:55:00|10046.9|10041.9|10050|10045|10050.4|10045.4|10046.8|10041.8|77
1689879600000|2023-07-20 19:00:00|10049.9|10044.9|10048.7|10043.7|10050|10045|10048.4|10043.4|99
1689879900000|2023-07-20 19:05:00|10048.8|10043.8|10047.3|10042.3|10048.8|10043.8|10047.1|10042.1|80
1689880200000|2023-07-20 19:10:00|10047.4|10042.4|10046.4|10041.4|10047.4|10042.4|10046.1|10041.1|22
1689880500000|2023-07-20 19:15:00|10046.6|10041.6|10046.9|10041.9|10047.4|10042.4|10046.4|10041.4|26
1689880800000|2023-07-20 19:20:00|10046.8|10041.8|10046.6|10041.6|10047.6|10042.6|10046.6|10041.6|22
1689881100000|2023-07-20 19:25:00|10046.8|10041.8|10047.5|10042.5|10047.5|10042.5|10046.1|10041.1|13
1689881400000|2023-07-20 19:30:00|10047.3|10042.3|10046.6|10041.6|10047.5|10042.5|10046.5|10041.5|19
1689881700000|2023-07-20 19:35:00|10046.5|10041.5|10045.5|10040.5|10046.5|10041.5|10044.9|10039.9|25
1689882000000|2023-07-20 19:40:00|10045.2|10040.2|10044.3|10039.3|10045.4|10040.4|10044|10039|9
1689882300000|2023-07-20 19:45:00|10044.5|10039.5|10045.7|10040.7|10045.7|10040.7|10044.4|10039.4|8
1689882600000|2023-07-20 19:50:00|10045.5|10040.5|10046.5|10041.5|10046.9|10041.9|10045.3|10040.3|12
1689882900000|2023-07-20 19:55:00|10046.4|10041.4|10044.9|10039.9|10046.7|10041.7|10044.8|10039.8|58
1689883200000|2023-07-20 20:00:00|10044.6|10039.6|10045.5|10040.5|10046.1|10041.1|10044.6|10039.6|27
1689883500000|2023-07-20 20:05:00|10045.4|10040.4|10045.8|10040.8|10045.9|10040.9|10045.4|10040.4|4
1689883800000|2023-07-20 20:10:00|10045.9|10040.9|10046|10041|10046.4|10041.4|10045.8|10040.8|10
1689884100000|2023-07-20 20:15:00|10046.2|10041.2|10046.1|10041.1|10046.3|10041.3|10046|10041|9
1689884400000|2023-07-20 20:20:00|10046|10041|10045.5|10040.5|10046.3|10041.3|10045.5|10040.5|0
1689884700000|2023-07-20 20:25:00|10045.4|10040.4|10046|10041|10046.2|10041.2|10045.4|10040.4|1
1689885000000|2023-07-20 20:30:00|10045.9|10040.9|10045.2|10040.2|10045.9|10040.9|10045.1|10040.1|7
1689885300000|2023-07-20 20:35:00|10045.4|10040.4|10045.4|10040.4|10045.4|10040.4|10045.2|10040.2|6
1689885600000|2023-07-20 20:40:00|10045.2|10040.2|10045.2|10040.2|10045.4|10040.4|10045.2|10040.2|6
1689885900000|2023-07-20 20:45:00|10045.4|10040.4|10045.5|10040.5|10046|10041|10045.2|10040.2|12
1689886200000|2023-07-20 20:50:00|10045.7|10040.7|10045.1|10040.1|10045.7|10040.7|10044.6|10039.6|17
1689886500000|2023-07-20 20:55:00|10045.3|10040.3|10046.7|10039.7|10046.9|10040.6|10044.5|10039.5|20
1689897600000|2023-07-21 00:00:00|10041.2|10036.2|10043.3|10038.3|10044.1|10039.1|10040.9|10035.9|34
1689897900000|2023-07-21 00:05:00|10043.1|10038.1|10041.2|10036.2|10043.1|10038.1|10039.5|10034.5|35
1689898200000|2023-07-21 00:10:00|10041.4|10036.4|10040.8|10035.8|10042|10037|10039.7|10034.7|20
1689898500000|2023-07-21 00:15:00|10040.6|10035.6|10041.5|10036.5|10041.8|10036.8|10040.2|10035.2|12
1689898800000|2023-07-21 00:20:00|10041.6|10036.6|10040.7|10035.7|10041.6|10036.6|10040.5|10035.5|6
1689899100000|2023-07-21 00:25:00|10040.8|10035.8|10041.9|10036.9|10042|10037|10040.7|10035.7|8
1689899400000|2023-07-21 00:30:00|10041.7|10036.7|10044|10039|10044.9|10039.9|10041.7|10036.7|30
1689899700000|2023-07-21 00:35:00|10043.8|10038.8|10041.6|10036.6|10043.9|10038.9|10040.9|10035.9|9
1689900000000|2023-07-21 00:40:00|10041.7|10036.7|10040.9|10035.9|10041.9|10036.9|10040.1|10035.1|12
1689900300000|2023-07-21 00:45:00|10040.8|10035.8|10040.5|10035.5|10040.9|10035.9|10039.7|10034.7|26
1689900600000|2023-07-21 00:50:00|10040.7|10035.7|10041.7|10036.7|10042.4|10037.4|10040.5|10035.5|18
1689900900000|2023-07-21 00:55:00|10041.6|10036.6|10039.8|10034.8|10043.2|10038.2|10039.7|10034.7|7
1689901200000|2023-07-21 01:00:00|10039.7|10034.7|10039.5|10034.5|10040.4|10035.4|10038.1|10033.1|11
1689901500000|2023-07-21 01:05:00|10039.9|10034.9|10043.8|10038.8|10044.4|10039.4|10039.8|10034.8|10
1689901800000|2023-07-21 01:10:00|10043.7|10038.7|10043.5|10038.5|10045.6|10040.6|10042.4|10037.4|11
1689902100000|2023-07-21 01:15:00|10043.6|10038.6|10042.9|10037.9|10044.1|10039.1|10041.2|10036.2|4
1689902400000|2023-07-21 01:20:00|10043.1|10038.1|10043.5|10038.5|10044.6|10039.6|10042.4|10037.4|1
1689902700000|2023-07-21 01:25:00|10043.6|10038.6|10042.8|10037.8|10044.1|10039.1|10042.3|10037.3|14
1689903000000|2023-07-21 01:30:00|10042.7|10037.7|10039.6|10034.6|10043.1|10038.1|10039|10034|18
1689903300000|2023-07-21 01:35:00|10039.5|10034.5|10038.7|10033.7|10039.9|10034.9|10037.9|10032.9|17
1689903600000|2023-07-21 01:40:00|10038.6|10033.6|10040.5|10035.5|10041|10036|10038.3|10033.3|7
1689903900000|2023-07-21 01:45:00|10040.2|10035.2|10039.5|10034.5|10041.2|10036.2|10039.4|10034.4|13
1689904200000|2023-07-21 01:50:00|10039.4|10034.4|10040|10035|10040.9|10035.9|10039.4|10034.4|12
1689904500000|2023-07-21 01:55:00|10040.2|10035.2|10039.5|10034.5|10040.7|10035.7|10039.2|10034.2|18
1689904800000|2023-07-21 02:00:00|10039.4|10034.4|10039|10034|10039.8|10034.8|10038.1|10033.1|16
1689905100000|2023-07-21 02:05:00|10038.9|10033.9|10039.3|10034.3|10041|10036|10038.9|10033.9|5
1689905400000|2023-07-21 02:10:00|10039.1|10034.1|10038.7|10033.7|10039.6|10034.6|10038.7|10033.7|8
1689905700000|2023-07-21 02:15:00|10038.9|10033.9|10040.9|10035.9|10041.3|10036.3|10038.6|10033.6|6
1689906000000|2023-07-21 02:20:00|10040.8|10035.8|10040.8|10035.8|10041.3|10036.3|10040.1|10035.1|32
1689906300000|2023-07-21 02:25:00|10040.9|10035.9|10042|10037|10042.3|10037.3|10040.4|10035.4|6
1689906600000|2023-07-21 02:30:00|10041.9|10036.9|10042|10037|10042.2|10037.2|10040.9|10035.9|12
1689906900000|2023-07-21 02:35:00|10041.9|10036.9|10040.6|10035.6|10043|10038|10040.4|10035.4|0
1689907200000|2023-07-21 02:40:00|10040.4|10035.4|10039.3|10034.3|10040.6|10035.6|10038.7|10033.7|7
1689907500000|2023-07-21 02:45:00|10039.4|10034.4|10039.1|10034.1|10039.4|10034.4|10037.9|10032.9|33
1689907800000|2023-07-21 02:50:00|10038.9|10033.9|10040|10035|10040|10035|10038.8|10033.8|7
1689908100000|2023-07-21 02:55:00|10039.8|10034.8|10039.5|10034.5|10040.8|10035.8|10039.2|10034.2|2
1689908400000|2023-07-21 03:00:00|10039.6|10034.6|10038.8|10033.8|10040.3|10035.3|10038.7|10033.7|68
1689908700000|2023-07-21 03:05:00|10039|10034|10040.7|10035.7|10041|10036|10038.7|10033.7|5
1689909000000|2023-07-21 03:10:00|10040.8|10035.8|10040.8|10035.8|10041.8|10036.8|10040.4|10035.4|8
1689909300000|2023-07-21 03:15:00|10040.7|10035.7|10040.7|10035.7|10041.7|10036.7|10040.7|10035.7|1
1689909600000|2023-07-21 03:20:00|10040.8|10035.8|10040.2|10035.2|10041|10036|10039.9|10034.9|13
1689909900000|2023-07-21 03:25:00|10040.3|10035.3|10039.8|10034.8|10040.6|10035.6|10039.8|10034.8|4
1689910200000|2023-07-21 03:30:00|10039.9|10034.9|10039|10034|10040.2|10035.2|10039|10034|8
1689910500000|2023-07-21 03:35:00|10039.2|10034.2|10041|10036|10041.1|10036.1|10038.8|10033.8|2
1689910800000|2023-07-21 03:40:00|10041.1|10036.1|10041.7|10036.7|10042.1|10037.1|10041|10036|6
1689911100000|2023-07-21 03:45:00|10041.4|10036.4|10041.8|10036.8|10042.7|10037.7|10040.9|10035.9|22
1689911400000|2023-07-21 03:50:00|10041.7|10036.7|10041.8|10036.8|10042.2|10037.2|10041.7|10036.7|1
1689911700000|2023-07-21 03:55:00|10042|10037|10042.5|10037.5|10043.3|10038.3|10041.8|10036.8|0
1689912000000|2023-07-21 04:00:00|10042.6|10037.6|10042.7|10037.7|10044|10039|10042.3|10037.3|5
1689912300000|2023-07-21 04:05:00|10042.8|10037.8|10041.7|10036.7|10043.5|10038.5|10041.4|10036.4|6
1689912600000|2023-07-21 04:10:00|10041.9|10036.9|10041.7|10036.7|10042.5|10037.5|10041.7|10036.7|2
1689912900000|2023-07-21 04:15:00|10041.8|10036.8|10041.5|10036.5|10042.4|10037.4|10041.5|10036.5|3
1689913200000|2023-07-21 04:20:00|10041.7|10036.7|10040.1|10035.1|10041.7|10036.7|10039.8|10034.8|10
1689913500000|2023-07-21 04:25:00|10040.2|10035.2|10039.9|10034.9|10040.6|10035.6|10039.3|10034.3|8
1689913800000|2023-07-21 04:30:00|10040|10035|10040|10035|10040|10035|10039.3|10034.3|8
1689914100000|2023-07-21 04:35:00|10040.2|10035.2|10039.8|10034.8|10040.5|10035.5|10039.3|10034.3|3
1689914400000|2023-07-21 04:40:00|10039.7|10034.7|10039.7|10034.7|10040.5|10035.5|10039.5|10034.5|15
1689914700000|2023-07-21 04:45:00|10039.5|10034.5|10040.2|10035.2|10041|10036|10039.5|10034.5|5
1689915000000|2023-07-21 04:50:00|10040|10035|10041.2|10036.2|10041.5|10036.5|10039.7|10034.7|2
1689915300000|2023-07-21 04:55:00|10041.3|10036.3|10040|10035|10041.7|10036.7|10039.8|10034.8|7
1689915600000|2023-07-21 05:00:00|10040.1|10035.1|10039.3|10034.3|10040.6|10035.6|10038.4|10033.4|3
1689915900000|2023-07-21 05:05:00|10039.2|10034.2|10039.3|10034.3|10039.7|10034.7|10038|10033|7
1689916200000|2023-07-21 05:10:00|10039.5|10034.5|10040.8|10035.8|10041.1|10036.1|10039.4|10034.4|0
1689916500000|2023-07-21 05:15:00|10040.7|10035.7|10042.3|10037.3|10042.6|10037.6|10040.7|10035.7|2
1689916800000|2023-07-21 05:20:00|10042.5|10037.5|10043.1|10038.1|10043.5|10038.5|10042.3|10037.3|1
1689917100000|2023-07-21 05:25:00|10043.2|10038.2|10042.9|10037.9|10043.6|10038.6|10042.4|10037.4|13
1689917400000|2023-07-21 05:30:00|10043.1|10038.1|10044.1|10039.1|10044.2|10039.2|10042.8|10037.8|7
1689917700000|2023-07-21 05:35:00|10044.2|10039.2|10045.7|10040.7|10046.2|10041.2|10044.2|10039.2|25
1689918000000|2023-07-21 05:40:00|10045.8|10040.8|10043.5|10038.5|10046|10041|10042.9|10037.9|37
1689918300000|2023-07-21 05:45:00|10043.7|10038.7|10044|10039|10044.7|10039.7|10043.3|10038.3|16
1689918600000|2023-07-21 05:50:00|10044.1|10039.1|10043.4|10038.4|10044.1|10039.1|10043|10038|16
1689918900000|2023-07-21 05:55:00|10043.6|10038.6|10039.5|10034.5|10044|10039|10039.3|10034.3|39
1689919200000|2023-07-21 06:00:00|10039.6|10034.6|10038.9|10033.9|10041|10036|10036.8|10031.8|91
1689919500000|2023-07-21 06:05:00|10038.8|10033.8|10040.3|10035.3|10041.6|10036.6|10038.6|10033.6|8
1689919800000|2023-07-21 06:10:00|10040.5|10035.5|10037.2|10032.2|10040.7|10035.7|10036.9|10031.9|14
1689920100000|2023-07-21 06:15:00|10037.3|10032.3|10038.5|10033.5|10039|10034|10037.2|10032.2|21
1689920400000|2023-07-21 06:20:00|10038.3|10033.3|10039.2|10034.2|10040.6|10035.6|10037.9|10032.9|19
1689920700000|2023-07-21 06:25:00|10039.1|10034.1|10036.2|10031.2|10040.3|10035.3|10035.8|10030.8|36
1689921000000|2023-07-21 06:30:00|10036.1|10031.1|10036.8|10031.8|10037.6|10032.6|10035.8|10030.8|28
1689921300000|2023-07-21 06:35:00|10036.7|10031.7|10036.2|10031.2|10037.6|10032.6|10035.5|10030.5|29
1689921600000|2023-07-21 06:40:00|10036.3|10031.3|10036.4|10031.4|10037.7|10032.7|10036.3|10031.3|7
1689921900000|2023-07-21 06:45:00|10036.3|10031.3|10038.3|10033.3|10038.3|10033.3|10036|10031|42
1689922200000|2023-07-21 06:50:00|10038.5|10033.5|10038.5|10033.5|10041.8|10036.8|10038.4|10033.4|62
1689922500000|2023-07-21 06:55:00|10038.6|10033.6|10038|10033|10039.7|10034.7|10037.1|10032.1|35
1689922800000|2023-07-21 07:00:00|10038.1|10033.1|10039.6|10034.6|10041.1|10036.1|10036.8|10031.8|454
1689923100000|2023-07-21 07:05:00|10039.8|10034.8|10040|10035|10041.6|10036.6|10037.8|10032.8|41
1689923400000|2023-07-21 07:10:00|10040.1|10035.1|10040.6|10035.6|10041.6|10036.6|10038.7|10033.7|219
1689923700000|2023-07-21 07:15:00|10040.8|10035.8|10041.8|10036.8|10042.8|10037.8|10040.1|10035.1|134
1689924000000|2023-07-21 07:20:00|10041.6|10036.6|10041.4|10036.4|10042.1|10037.1|10040.5|10035.5|51
1689924300000|2023-07-21 07:25:00|10041.5|10036.5|10043.1|10038.1|10044.6|10039.6|10041.1|10036.1|85
1689924600000|2023-07-21 07:30:00|10043.3|10038.3|10051.5|10046.5|10051.7|10046.7|10043.1|10038.1|341
1689924900000|2023-07-21 07:35:00|10051.4|10046.4|10052.1|10047.1|10056.6|10051.6|10048.6|10043.6|181
1689925200000|2023-07-21 07:40:00|10052.3|10047.3|10056.2|10051.2|10057.6|10052.6|10052|10047|102
1689925500000|2023-07-21 07:45:00|10056.4|10051.4|10058.8|10053.8|10058.9|10053.9|10054.1|10049.1|60
1689925800000|2023-07-21 07:50:00|10058.9|10053.9|10059.6|10054.6|10063.3|10058.3|10058.2|10053.2|63
1689926100000|2023-07-21 07:55:00|10059.5|10054.5|10061.1|10056.1|10062.4|10057.4|10057.6|10052.6|67
1689926400000|2023-07-21 08:00:00|10061.3|10056.3|10062.5|10057.5|10063.7|10058.7|10058.7|10053.7|96
1689926700000|2023-07-21 08:05:00|10062.6|10057.6|10063.6|10058.6|10063.9|10058.9|10059.6|10054.6|42
1689927000000|2023-07-21 08:10:00|10063.5|10058.5|10066.5|10061.5|10066.6|10061.6|10062.1|10057.1|110
1689927300000|2023-07-21 08:15:00|10066.6|10061.6|10070.3|10065.3|10072.1|10067.1|10064.7|10059.7|96
1689927600000|2023-07-21 08:20:00|10070.5|10065.5|10067.7|10062.7|10070.9|10065.9|10066.9|10061.9|40
1689927900000|2023-07-21 08:25:00|10067.6|10062.6|10064.9|10059.9|10069.3|10064.3|10064.7|10059.7|57
1689928200000|2023-07-21 08:30:00|10064.6|10059.6|10062.6|10057.6|10064.6|10059.6|10059.9|10054.9|108
1689928500000|2023-07-21 08:35:00|10062.5|10057.5|10064.9|10059.9|10064.9|10059.9|10062.3|10057.3|19
1689928800000|2023-07-21 08:40:00|10065|10060|10063.9|10058.9|10066.5|10061.5|10063.9|10058.9|37
1689929100000|2023-07-21 08:45:00|10064.2|10059.2|10066.2|10061.2|10066.9|10061.9|10063.6|10058.6|36
1689929400000|2023-07-21 08:50:00|10066.3|10061.3|10065.6|10060.6|10068.5|10063.5|10065.6|10060.6|37
1689929700000|2023-07-21 08:55:00|10065.8|10060.8|10068.7|10063.7|10069.5|10064.5|10065.7|10060.7|137
1689930000000|2023-07-21 09:00:00|10068.6|10063.6|10067.1|10062.1|10069.1|10064.1|10066.6|10061.6|73
1689930300000|2023-07-21 09:05:00|10067|10062|10066.2|10061.2|10067.3|10062.3|10064.3|10059.3|38
1689930600000|2023-07-21 09:10:00|10066|10061|10066|10061|10066.3|10061.3|10063.3|10058.3|47
1689930900000|2023-07-21 09:15:00|10065.7|10060.7|10067.7|10062.7|10069.1|10064.1|10064.9|10059.9|31
1689931200000|2023-07-21 09:20:00|10067.9|10062.9|10065.6|10060.6|10068|10063|10060.6|10055.6|103
1689931500000|2023-07-21 09:25:00|10065.4|10060.4|10065.6|10060.6|10067.1|10062.1|10063.8|10058.8|29
1689931800000|2023-07-21 09:30:00|10065.5|10060.5|10065.9|10060.9|10066.5|10061.5|10062.9|10057.9|26
1689932100000|2023-07-21 09:35:00|10066|10061|10067.7|10062.7|10068.7|10063.7|10065|10060|22
1689932400000|2023-07-21 09:40:00|10067.9|10062.9|10066.9|10061.9|10068.6|10063.6|10065.7|10060.7|11
1689932700000|2023-07-21 09:45:00|10067|10062|10068.9|10063.9|10069.3|10064.3|10065.3|10060.3|24
1689933000000|2023-07-21 09:50:00|10068.7|10063.7|10065.6|10060.6|10068.9|10063.9|10065.5|10060.5|14
1689933300000|2023-07-21 09:55:00|10065.8|10060.8|10064.6|10059.6|10066.6|10061.6|10064.1|10059.1|37
1689933600000|2023-07-21 10:00:00|10064.2|10059.2|10066.5|10061.5|10066.5|10061.5|10063.7|10058.7|59
1689933900000|2023-07-21 10:05:00|10066.6|10061.6|10066.5|10061.5|10069.3|10064.3|10066.2|10061.2|27
1689934200000|2023-07-21 10:10:00|10066.8|10061.8|10067.5|10062.5|10067.5|10062.5|10065.2|10060.2|24
1689934500000|2023-07-21 10:15:00|10067.3|10062.3|10067.1|10062.1|10067.6|10062.6|10065.3|10060.3|10
1689934800000|2023-07-21 10:20:00|10067.2|10062.2|10068.5|10063.5|10068.8|10063.8|10067|10062|9
1689935100000|2023-07-21 10:25:00|10068.1|10063.1|10069|10064|10071.6|10066.6|10068.1|10063.1|33
1689935400000|2023-07-21 10:30:00|10068.9|10063.9|10067.6|10062.6|10068.9|10063.9|10065.9|10060.9|37
1689935700000|2023-07-21 10:35:00|10067.8|10062.8|10068.9|10063.9|10072|10067|10067.6|10062.6|17
1689936000000|2023-07-21 10:40:00|10069|10064|10068|10063|10069.8|10064.8|10067.9|10062.9|12
1689936300000|2023-07-21 10:45:00|10068.2|10063.2|10069.3|10064.3|10070.2|10065.2|10067.9|10062.9|21
1689936600000|2023-07-21 10:50:00|10069.1|10064.1|10068.1|10063.1|10070.1|10065.1|10067.9|10062.9|33
1689936900000|2023-07-21 10:55:00|10068|10063|10068|10063|10070.5|10065.5|10067.9|10062.9|13
1689937200000|2023-07-21 11:00:00|10067.9|10062.9|10068.9|10063.9|10069|10064|10067.3|10062.3|17
1689937500000|2023-07-21 11:05:00|10069|10064|10070.5|10065.5|10070.5|10065.5|10067.7|10062.7|16
1689937800000|2023-07-21 11:10:00|10070.8|10065.8|10068.8|10063.8|10070.8|10065.8|10067.4|10062.4|20
1689938100000|2023-07-21 11:15:00|10068.6|10063.6|10068.9|10063.9|10069.8|10064.8|10068.4|10063.4|5
1689938400000|2023-07-21 11:20:00|10069|10064|10069.6|10064.6|10070.3|10065.3|10068.3|10063.3|16
1689938700000|2023-07-21 11:25:00|10069.8|10064.8|10069.6|10064.6|10070.3|10065.3|10068.1|10063.1|23
1689939000000|2023-07-21 11:30:00|10069.8|10064.8|10069.6|10064.6|10070.8|10065.8|10068.7|10063.7|18
1689939300000|2023-07-21 11:35:00|10069.8|10064.8|10067.9|10062.9|10069.9|10064.9|10066.8|10061.8|22
1689939600000|2023-07-21 11:40:00|10068.1|10063.1|10065.8|10060.8|10068.8|10063.8|10065.4|10060.4|20
1689939900000|2023-07-21 11:45:00|10066|10061|10068.6|10063.6|10069.3|10064.3|10066|10061|25
1689940200000|2023-07-21 11:50:00|10068.4|10063.4|10067.9|10062.9|10069.8|10064.8|10067.8|10062.8|23
1689940500000|2023-07-21 11:55:00|10068.1|10063.1|10076.4|10071.4|10076.6|10071.6|10068.1|10063.1|101
1689940800000|2023-07-21 12:00:00|10076.1|10071.1|10072.5|10067.5|10076.3|10071.3|10072.5|10067.5|87
1689941100000|2023-07-21 12:05:00|10072.3|10067.3|10072.4|10067.4|10073.2|10068.2|10069.7|10064.7|52
1689941400000|2023-07-21 12:10:00|10072.3|10067.3|10071.3|10066.3|10072.8|10067.8|10070.4|10065.4|54
1689941700000|2023-07-21 12:15:00|10071.1|10066.1|10071.4|10066.4|10072.2|10067.2|10069.4|10064.4|103
1689942000000|2023-07-21 12:20:00|10070.9|10065.9|10068.2|10063.2|10070.9|10065.9|10064.8|10059.8|140
1689942300000|2023-07-21 12:25:00|10068.3|10063.3|10070.7|10065.7|10073|10068|10068|10063|55
1689942600000|2023-07-21 12:30:00|10070.8|10065.8|10068.9|10063.9|10071.5|10066.5|10067.9|10062.9|74
1689942900000|2023-07-21 12:35:00|10068.7|10063.7|10069.2|10064.2|10071.3|10066.3|10067.1|10062.1|62
1689943200000|2023-07-21 12:40:00|10069.1|10064.1|10069.6|10064.6|10072.6|10067.6|10069.1|10064.1|77
1689943500000|2023-07-21 12:45:00|10069.7|10064.7|10066.3|10061.3|10070.1|10065.1|10064.4|10059.4|71
1689943800000|2023-07-21 12:50:00|10066.2|10061.2|10064.8|10059.8|10066.3|10061.3|10064.6|10059.6|31
1689944100000|2023-07-21 12:55:00|10064.6|10059.6|10067.2|10062.2|10067.9|10062.9|10063.3|10058.3|55
1689944400000|2023-07-21 13:00:00|10067.3|10062.3|10067.2|10062.2|10068.5|10063.5|10063.7|10058.7|76
1689944700000|2023-07-21 13:05:00|10067.1|10062.1|10063.6|10058.6|10067.4|10062.4|10062.5|10057.5|66
1689945000000|2023-07-21 13:10:00|10063.5|10058.5|10064.8|10059.8|10065.2|10060.2|10061.4|10056.4|47
1689945300000|2023-07-21 13:15:00|10064.7|10059.7|10062.7|10057.7|10065.5|10060.5|10059.3|10054.3|57
1689945600000|2023-07-21 13:20:00|10062.9|10057.9|10061.9|10056.9|10063.2|10058.2|10059.9|10054.9|73
1689945900000|2023-07-21 13:25:00|10061.7|10056.7|10063.6|10058.6|10064.2|10059.2|10060.9|10055.9|28
1689946200000|2023-07-21 13:30:00|10063.7|10058.7|10063.2|10058.2|10066|10061|10060.8|10055.8|73
1689946500000|2023-07-21 13:35:00|10063.3|10058.3|10061.2|10056.2|10063.6|10058.6|10059.4|10054.4|83
1689946800000|2023-07-21 13:40:00|10061.1|10056.1|10067.5|10062.5|10067.7|10062.7|10060.4|10055.4|57
1689947100000|2023-07-21 13:45:00|10067.6|10062.6|10077.5|10072.5|10077.9|10072.9|10066.8|10061.8|135
1689947400000|2023-07-21 13:50:00|10077.4|10072.4|10072.7|10067.7|10077.5|10072.5|10072.2|10067.2|125
1689947700000|2023-07-21 13:55:00|10072.9|10067.9|10074.2|10069.2|10075.2|10070.2|10071.3|10066.3|54
1689948000000|2023-07-21 14:00:00|10074.4|10069.4|10077.7|10072.7|10077.8|10072.8|10074.4|10069.4|82
1689948300000|2023-07-21 14:05:00|10078|10073|10081.2|10076.2|10081.4|10076.4|10076.7|10071.7|64
1689948600000|2023-07-21 14:10:00|10081.4|10076.4|10077.8|10072.8|10082.4|10077.4|10077.5|10072.5|58
1689948900000|2023-07-21 14:15:00|10077.7|10072.7|10077.5|10072.5|10078.5|10073.5|10075.8|10070.8|138
1689949200000|2023-07-21 14:20:00|10077.4|10072.4|10079.7|10074.7|10081|10076|10077|10072|62
1689949500000|2023-07-21 14:25:00|10079.5|10074.5|10075.6|10070.6|10080|10075|10075|10070|125
1689949800000|2023-07-21 14:30:00|10075.5|10070.5|10077.1|10072.1|10077.9|10072.9|10074.3|10069.3|96
1689950100000|2023-07-21 14:35:00|10077|10072|10075.7|10070.7|10077.7|10072.7|10074.2|10069.2|80
1689950400000|2023-07-21 14:40:00|10075.9|10070.9|10077.2|10072.2|10078|10073|10073.2|10068.2|41
1689950700000|2023-07-21 14:45:00|10077.4|10072.4|10079.6|10074.6|10080.3|10075.3|10077.2|10072.2|146
1689951000000|2023-07-21 14:50:00|10079.5|10074.5|10079|10074|10082.5|10077.5|10077.4|10072.4|102
1689951300000|2023-07-21 14:55:00|10078.9|10073.9|10078.9|10073.9|10081|10076|10078.2|10073.2|108
1689951600000|2023-07-21 15:00:00|10078.7|10073.7|10079|10074|10079|10074|10076.7|10071.7|115
1689951900000|2023-07-21 15:05:00|10078.9|10073.9|10071.2|10066.2|10079|10074|10069|10064|67
1689952200000|2023-07-21 15:10:00|10071|10066|10069.7|10064.7|10071|10066|10069.2|10064.2|33
1689952500000|2023-07-21 15:15:00|10069.5|10064.5|10070|10065|10070|10065|10067.9|10062.9|37
1689952800000|2023-07-21 15:20:00|10069.9|10064.9|10072.3|10067.3|10072.4|10067.4|10069|10064|53
1689953100000|2023-07-21 15:25:00|10072.5|10067.5|10072.4|10067.4|10073.5|10068.5|10071|10066|38
1689953400000|2023-07-21 15:30:00|10072.5|10067.5|10075.8|10070.8|10075.8|10070.8|10071.7|10066.7|37
1689953700000|2023-07-21 15:35:00|10076|10071|10075.7|10070.7|10077.5|10072.5|10074.9|10069.9|51
1689954000000|2023-07-21 15:40:00|10075.5|10070.5|10076.4|10071.4|10077.2|10072.2|10073.7|10068.7|16
1689954300000|2023-07-21 15:45:00|10076.2|10071.2|10071.7|10066.7|10077|10072|10070.7|10065.7|20
1689954600000|2023-07-21 15:50:00|10071.9|10066.9|10075.3|10070.3|10075.3|10070.3|10071.8|10066.8|34
1689954900000|2023-07-21 15:55:00|10075.5|10070.5|10074.3|10069.3|10075.8|10070.8|10073|10068|26
1689955200000|2023-07-21 16:00:00|10074.5|10069.5|10074.3|10069.3|10074.8|10069.8|10072.3|10067.3|26
1689955500000|2023-07-21 16:05:00|10074.5|10069.5|10076.5|10071.5|10076.5|10071.5|10073.7|10068.7|186
1689955800000|2023-07-21 16:10:00|10076.7|10071.7|10076.5|10071.5|10077|10072|10075.5|10070.5|26
1689956100000|2023-07-21 16:15:00|10076.3|10071.3|10075.5|10070.5|10077|10072|10075.3|10070.3|52
1689956400000|2023-07-21 16:20:00|10075.3|10070.3|10073|10068|10075.8|10070.8|10072.6|10067.6|33
1689956700000|2023-07-21 16:25:00|10073.2|10068.2|10072.1|10067.1|10073.2|10068.2|10071.5|10066.5|12
1689957000000|2023-07-21 16:30:00|10072|10067|10073.9|10068.9|10074|10069|10072|10067|32
1689957300000|2023-07-21 16:35:00|10074|10069|10073.7|10068.7|10074.2|10069.2|10073|10068|6
1689957600000|2023-07-21 16:40:00|10073.6|10068.6|10074|10069|10074.5|10069.5|10073|10068|19
1689957900000|2023-07-21 16:45:00|10074.2|10069.2|10073.7|10068.7|10074.5|10069.5|10073.2|10068.2|12
1689958200000|2023-07-21 16:50:00|10073.5|10068.5|10069.5|10064.5|10073.7|10068.7|10069.2|10064.2|58
1689958500000|2023-07-21 16:55:00|10069.2|10064.2|10070|10065|10070.4|10065.4|10068.7|10063.7|41
1689958800000|2023-07-21 17:00:00|10070.2|10065.2|10069.3|10064.3|10070.8|10065.8|10069.3|10064.3|13
1689959100000|2023-07-21 17:05:00|10069.1|10064.1|10069.5|10064.5|10069.5|10064.5|10068.3|10063.3|19
1689959400000|2023-07-21 17:10:00|10069.3|10064.3|10068|10063|10069.5|10064.5|10068|10063|25
1689959700000|2023-07-21 17:15:00|10068.2|10063.2|10069|10064|10070|10065|10068|10063|27
1689960000000|2023-07-21 17:20:00|10069.1|10064.1|10070.2|10065.2|10070.4|10065.4|10068.5|10063.5|19
1689960300000|2023-07-21 17:25:00|10070|10065|10068.4|10063.4|10070.5|10065.5|10068|10063|17
1689960600000|2023-07-21 17:30:00|10068.5|10063.5|10068|10063|10069.5|10064.5|10068|10063|21
1689960900000|2023-07-21 17:35:00|10068.2|10063.2|10067.9|10062.9|10068.5|10063.5|10067.2|10062.2|40
1689961200000|2023-07-21 17:40:00|10068|10063|10066.2|10061.2|10068.5|10063.5|10066.1|10061.1|48
1689961500000|2023-07-21 17:45:00|10066.5|10061.5|10068.5|10063.5|10068.5|10063.5|10066.2|10061.2|30
1689961800000|2023-07-21 17:50:00|10068.3|10063.3|10069|10064|10069|10064|10068|10063|9
1689962100000|2023-07-21 17:55:00|10069.2|10064.2|10069|10064|10070|10065|10068.6|10063.6|10
1689962400000|2023-07-21 18:00:00|10069.2|10064.2|10066|10061|10069.5|10064.5|10066|10061|20
1689962700000|2023-07-21 18:05:00|10066.1|10061.1|10066|10061|10066.7|10061.7|10065.5|10060.5|22
1689963000000|2023-07-21 18:10:00|10066.2|10061.2|10067.7|10062.7|10068.2|10063.2|10066|10061|12
1689963300000|2023-07-21 18:15:00|10067.8|10062.8|10068|10063|10068.5|10063.5|10067.2|10062.2|15
1689963600000|2023-07-21 18:20:00|10068.2|10063.2|10069|10064|10069|10064|10067.2|10062.2|22
1689963900000|2023-07-21 18:25:00|10068.9|10063.9|10069.8|10064.8|10070|10065|10068.7|10063.7|22
1689964200000|2023-07-21 18:30:00|10069.7|10064.7|10070.1|10065.1|10070.5|10065.5|10069.1|10064.1|12
1689964500000|2023-07-21 18:35:00|10070|10065|10068.9|10063.9|10070.4|10065.4|10067.7|10062.7|23
1689964800000|2023-07-21 18:40:00|10069|10064|10068.8|10063.8|10069|10064|10068|10063|35
1689965100000|2023-07-21 18:45:00|10069|10064|10068.5|10063.5|10069.2|10064.2|10068.5|10063.5|2
1689965400000|2023-07-21 18:50:00|10068.6|10063.6|10069|10064|10069.5|10064.5|10068.5|10063.5|58
1689965700000|2023-07-21 18:55:00|10069.2|10064.2|10070.2|10065.2|10070.5|10065.5|10068.5|10063.5|86
1689966000000|2023-07-21 19:00:00|10070|10065|10071.5|10066.5|10071.7|10066.7|10070|10065|28
1689966300000|2023-07-21 19:05:00|10071.6|10066.6|10072.5|10067.5|10072.6|10067.6|10071|10066|79
1689966600000|2023-07-21 19:10:00|10072.6|10067.6|10073.5|10068.5|10074|10069|10072.3|10067.3|22
1689966900000|2023-07-21 19:15:00|10073.3|10068.3|10072.6|10067.6|10074|10069|10072.4|10067.4|32
1689967200000|2023-07-21 19:20:00|10072.5|10067.5|10072.6|10067.6|10073.1|10068.1|10071.5|10066.5|22
1689967500000|2023-07-21 19:25:00|10072.5|10067.5|10072|10067|10072.8|10067.8|10071.5|10066.5|12
1689967800000|2023-07-21 19:30:00|10071.9|10066.9|10072.5|10067.5|10072.7|10067.7|10071.5|10066.5|8
1689968100000|2023-07-21 19:35:00|10072.4|10067.4|10071|10066|10072.5|10067.5|10070.4|10065.4|69
1689968400000|2023-07-21 19:40:00|10070.9|10065.9|10071|10066|10072|10067|10070.5|10065.5|19
1689968700000|2023-07-21 19:45:00|10071.3|10066.3|10071|10066|10071.5|10066.5|10070.5|10065.5|26
1689969000000|2023-07-21 19:50:00|10070.9|10065.9|10070.5|10065.5|10071|10066|10070.5|10065.5|8
1689969300000|2023-07-21 19:55:00|10070.6|10065.6|10070|10065|10071|10066|10070|10065|33
1689969600000|2023-07-21 20:00:00|10069.9|10064.9|10069.4|10064.4|10070|10065|10068.5|10063.5|12
1689969900000|2023-07-21 20:05:00|10069.3|10064.3|10069|10064|10069.5|10064.5|10068.8|10063.8|9
1689970200000|2023-07-21 20:10:00|10068.8|10063.8|10069|10064|10069|10064|10068.5|10063.5|18
1689970500000|2023-07-21 20:15:00|10068.9|10063.9|10068.5|10063.5|10069|10064|10068.3|10063.3|3
1689970800000|2023-07-21 20:20:00|10068.8|10063.8|10067.7|10062.7|10068.8|10063.8|10067.6|10062.6|7
1689971100000|2023-07-21 20:25:00|10067.8|10062.8|10067.3|10062.3|10068|10063|10067.3|10062.3|14
1689971400000|2023-07-21 20:30:00|10067.5|10062.5|10068.8|10063.8|10069.2|10064.2|10067.5|10062.5|10
1689971700000|2023-07-21 20:35:00|10069|10064|10069.6|10064.6|10069.6|10064.6|10068.8|10063.8|1
1689972000000|2023-07-21 20:40:00|10069.3|10064.3|10069.4|10064.4|10070|10065|10069.3|10064.3|5
1689972300000|2023-07-21 20:45:00|10069.5|10064.5|10069.7|10064.7|10070|10065|10069.5|10064.5|38
1689972600000|2023-07-21 20:50:00|10069.6|10064.6|10071.1|10066.1|10071.6|10066.6|10069.6|10064.6|16
1689972900000|2023-07-21 20:55:00|10071|10066|10073.3|10064.3|10073.3|10066.6|10069.7|10061.7|19
1690149600000|2023-07-23 22:00:00|10070.9|10065.9|10070.3|10065.3|10071.1|10066.1|10069.2|10064.2|65
1690149900000|2023-07-23 22:05:00|10070.1|10065.1|10070.2|10065.2|10070.4|10065.4|10069.4|10064.4|9
1690150200000|2023-07-23 22:10:00|10070.3|10065.3|10071.4|10066.4|10071.7|10066.7|10070.3|10065.3|17
1690150500000|2023-07-23 22:15:00|10071.3|10066.3|10070|10065|10072|10067|10069.7|10064.7|13
1690150800000|2023-07-23 22:20:00|10070.1|10065.1|10069|10064|10070.7|10065.7|10069|10064|4
1690151100000|2023-07-23 22:25:00|10069.1|10064.1|10069.3|10064.3|10069.5|10064.5|10069.1|10064.1|2
1690151400000|2023-07-23 22:30:00|10069.5|10064.5|10070.1|10065.1|10070.1|10065.1|10069.4|10064.4|7
1690151700000|2023-07-23 22:35:00|10069.9|10064.9|10069.6|10064.6|10070.2|10065.2|10069.3|10064.3|6
1690152000000|2023-07-23 22:40:00|10069.4|10064.4|10069.8|10064.8|10070.1|10065.1|10069.3|10064.3|1
1690152300000|2023-07-23 22:45:00|10069.9|10064.9|10069.9|10064.9|10070.7|10065.7|10069.9|10064.9|12
1690152600000|2023-07-23 22:50:00|10070.2|10065.2|10070.8|10065.8|10070.8|10065.8|10070.2|10065.2|5
1690152900000|2023-07-23 22:55:00|10070.9|10065.9|10070.4|10065.4|10071|10066|10070.4|10065.4|13
1690153200000|2023-07-23 23:00:00|10069.9|10064.9|10070.2|10065.2|10070.3|10065.3|10069.4|10064.4|8
1690153500000|2023-07-23 23:05:00|10069.9|10064.9|10069.7|10064.7|10070.2|10065.2|10069.2|10064.2|1
1690153800000|2023-07-23 23:10:00|10069.6|10064.6|10069.1|10064.1|10069.7|10064.7|10068.7|10063.7|8
1690154100000|2023-07-23 23:15:00|10068.9|10063.9|10069.5|10064.5|10070.3|10065.3|10068.9|10063.9|2
1690154400000|2023-07-23 23:20:00|10069.4|10064.4|10069.5|10064.5|10069.8|10064.8|10068.8|10063.8|2
1690154700000|2023-07-23 23:25:00|10069.7|10064.7|10069.6|10064.6|10069.7|10064.7|10069|10064|10
1690155000000|2023-07-23 23:30:00|10069.4|10064.4|10071.6|10066.6|10071.9|10066.9|10069.4|10064.4|11
1690155300000|2023-07-23 23:35:00|10071.7|10066.7|10073.1|10068.1|10073.1|10068.1|10071.4|10066.4|2
1690155600000|2023-07-23 23:40:00|10072.9|10067.9|10071.8|10066.8|10073.3|10068.3|10071.4|10066.4|4
1690155900000|2023-07-23 23:45:00|10072|10067|10070.9|10065.9|10072.4|10067.4|10070.5|10065.5|8
1690156200000|2023-07-23 23:50:00|10071.1|10066.1|10072.3|10067.3|10072.3|10067.3|10070.9|10065.9|1
1690156500000|2023-07-23 23:55:00|10072.4|10067.4|10073.1|10068.1|10073.4|10068.4|10072.3|10067.3|2
1690156800000|2023-07-24 00:00:00|10073|10068|10071.1|10066.1|10074.4|10069.4|10071.1|10066.1|18
1690157100000|2023-07-24 00:05:00|10070.9|10065.9|10072|10067|10072.4|10067.4|10070.1|10065.1|18
1690157400000|2023-07-24 00:10:00|10072.1|10067.1|10068.4|10063.4|10072.3|10067.3|10068|10063|42
1690157700000|2023-07-24 00:15:00|10068.7|10063.7|10067.7|10062.7|10069.4|10064.4|10067.7|10062.7|17
1690158000000|2023-07-24 00:20:00|10067.6|10062.6|10067.5|10062.5|10068.2|10063.2|10067.2|10062.2|3
1690158300000|2023-07-24 00:25:00|10067.2|10062.2|10067.2|10062.2|10068|10063|10066.7|10061.7|10
1690158600000|2023-07-24 00:30:00|10067.4|10062.4|10065.1|10060.1|10067.5|10062.5|10065|10060|6
1690158900000|2023-07-24 00:35:00|10065.2|10060.2|10065.3|10060.3|10066|10061|10064.2|10059.2|21
1690159200000|2023-07-24 00:40:00|10065.2|10060.2|10066.1|10061.1|10066.2|10061.2|10065.2|10060.2|13
1690159500000|2023-07-24 00:45:00|10066.2|10061.2|10066.6|10061.6|10067.2|10062.2|10066.1|10061.1|16
1690159800000|2023-07-24 00:50:00|10066.7|10061.7|10068.5|10063.5|10069.8|10064.8|10066.7|10061.7|12
1690160100000|2023-07-24 00:55:00|10068.6|10063.6|10066.9|10061.9|10068.6|10063.6|10066.9|10061.9|5
1690160400000|2023-07-24 01:00:00|10066.8|10061.8|10065.2|10060.2|10067.3|10062.3|10064.7|10059.7|12
1690160700000|2023-07-24 01:05:00|10065.1|10060.1|10064.9|10059.9|10066.3|10061.3|10064.9|10059.9|10
1690161000000|2023-07-24 01:10:00|10064.8|10059.8|10065.4|10060.4|10066.9|10061.9|10064.8|10059.8|7
1690161300000|2023-07-24 01:15:00|10065.3|10060.3|10067.5|10062.5|10068.4|10063.4|10064.8|10059.8|16
1690161600000|2023-07-24 01:20:00|10067.4|10062.4|10071.9|10066.9|10071.9|10066.9|10067.1|10062.1|33
1690161900000|2023-07-24 01:25:00|10072.2|10067.2|10072.8|10067.8|10073.9|10068.9|10072.2|10067.2|31
1690162200000|2023-07-24 01:30:00|10072.9|10067.9|10072.3|10067.3|10073.1|10068.1|10071.1|10066.1|53
1690162500000|2023-07-24 01:35:00|10072.1|10067.1|10072.3|10067.3|10073.9|10068.9|10070.4|10065.4|16
1690162800000|2023-07-24 01:40:00|10072.1|10067.1|10070|10065|10073.6|10068.6|10070|10065|1
1690163100000|2023-07-24 01:45:00|10069.9|10064.9|10068.1|10063.1|10069.9|10064.9|10067|10062|16
1690163400000|2023-07-24 01:50:00|10068.3|10063.3|10069.5|10064.5|10070.4|10065.4|10067.9|10062.9|9
1690163700000|2023-07-24 01:55:00|10069.7|10064.7|10069.9|10064.9|10071.2|10066.2|10069.5|10064.5|8
1690164000000|2023-07-24 02:00:00|10070|10065|10068.8|10063.8|10070.9|10065.9|10068.5|10063.5|58
1690164300000|2023-07-24 02:05:00|10068.6|10063.6|10068.1|10063.1|10068.9|10063.9|10067.4|10062.4|15
1690164600000|2023-07-24 02:10:00|10068.2|10063.2|10068.2|10063.2|10068.8|10063.8|10067.7|10062.7|8
1690164900000|2023-07-24 02:15:00|10068.3|10063.3|10066.5|10061.5|10068.6|10063.6|10066.4|10061.4|11
1690165200000|2023-07-24 02:20:00|10066.7|10061.7|10064|10059|10067.5|10062.5|10064|10059|14
1690165500000|2023-07-24 02:25:00|10064.2|10059.2|10062.4|10057.4|10064.2|10059.2|10061.6|10056.6|12
1690165800000|2023-07-24 02:30:00|10062.5|10057.5|10063.8|10058.8|10064.2|10059.2|10062.4|10057.4|2
1690166100000|2023-07-24 02:35:00|10063.9|10058.9|10063.9|10058.9|10064.9|10059.9|10063.5|10058.5|10
1690166400000|2023-07-24 02:40:00|10064|10059|10062.5|10057.5|10064.3|10059.3|10062.1|10057.1|3
1690166700000|2023-07-24 02:45:00|10062.6|10057.6|10064.3|10059.3|10064.3|10059.3|10062.5|10057.5|19
1690167000000|2023-07-24 02:50:00|10064.4|10059.4|10067|10062|10067.4|10062.4|10064.3|10059.3|12
1690167300000|2023-07-24 02:55:00|10066.9|10061.9|10066.2|10061.2|10067.1|10062.1|10065.9|10060.9|2
1690167600000|2023-07-24 03:00:00|10066.4|10061.4|10065.7|10060.7|10066.5|10061.5|10064.7|10059.7|2
1690167900000|2023-07-24 03:05:00|10065.5|10060.5|10063.8|10058.8|10065.7|10060.7|10063.5|10058.5|4
1690168200000|2023-07-24 03:10:00|10063.6|10058.6|10065.2|10060.2|10065.2|10060.2|10063.4|10058.4|14
1690168500000|2023-07-24 03:15:00|10065.3|10060.3|10065|10060|10066.7|10061.7|10064.9|10059.9|7
1690168800000|2023-07-24 03:20:00|10064.9|10059.9|10065.9|10060.9|10066.7|10061.7|10064.9|10059.9|4
1690169100000|2023-07-24 03:25:00|10066|10061|10065|10060|10066.2|10061.2|10064.5|10059.5|14
1690169400000|2023-07-24 03:30:00|10065.2|10060.2|10065|10060|10066.7|10061.7|10065|10060|25
1690169700000|2023-07-24 03:35:00|10065.3|10060.3|10065|10060|10066|10061|10065|10060|1
1690170000000|2023-07-24 03:40:00|10065.1|10060.1|10066|10061|10066|10061|10065.1|10060.1|3
1690170300000|2023-07-24 03:45:00|10065.9|10060.9|10066.1|10061.1|10066.3|10061.3|10065.7|10060.7|8
1690170600000|2023-07-24 03:50:00|10066|10061|10066.6|10061.6|10066.6|10061.6|10065.9|10060.9|17
1690170900000|2023-07-24 03:55:00|10066.7|10061.7|10066.5|10061.5|10067.1|10062.1|10065.9|10060.9|10
1690171200000|2023-07-24 04:00:00|10066.6|10061.6|10066.3|10061.3|10067.5|10062.5|10066.3|10061.3|1
1690171500000|2023-07-24 04:05:00|10066.5|10061.5|10067.7|10062.7|10068.1|10063.1|10066.5|10061.5|32
1690171800000|2023-07-24 04:10:00|10067.6|10062.6|10068.3|10063.3|10069.5|10064.5|10067.6|10062.6|1
1690172100000|2023-07-24 04:15:00|10068.5|10063.5|10069.3|10064.3|10069.7|10064.7|10068.5|10063.5|10
1690172400000|2023-07-24 04:20:00|10069.5|10064.5|10070.2|10065.2|10070.2|10065.2|10069.3|10064.3|32
1690172700000|2023-07-24 04:25:00|10070.4|10065.4|10070.8|10065.8|10071.7|10066.7|10070.3|10065.3|19
1690173000000|2023-07-24 04:30:00|10071.1|10066.1|10072.4|10067.4|10073|10068|10071.1|10066.1|32
1690173300000|2023-07-24 04:35:00|10072.3|10067.3|10072|10067|10072.6|10067.6|10071.3|10066.3|26
1690173600000|2023-07-24 04:40:00|10071.8|10066.8|10071.5|10066.5|10072|10067|10070.8|10065.8|8
1690173900000|2023-07-24 04:45:00|10071.3|10066.3|10070.2|10065.2|10072|10067|10070|10065|20
1690174200000|2023-07-24 04:50:00|10070|10065|10070.7|10065.7|10071.1|10066.1|10069.8|10064.8|7
1690174500000|2023-07-24 04:55:00|10071|10066|10069.8|10064.8|10071|10066|10069.5|10064.5|7
1690174800000|2023-07-24 05:00:00|10070|10065|10068.1|10063.1|10070|10065|10067.4|10062.4|7
1690175100000|2023-07-24 05:05:00|10067.8|10062.8|10066.5|10061.5|10068|10063|10066.4|10061.4|5
1690175400000|2023-07-24 05:10:00|10066.6|10061.6|10064.8|10059.8|10067.1|10062.1|10064.3|10059.3|0
1690175700000|2023-07-24 05:15:00|10064.7|10059.7|10066|10061|10066.1|10061.1|10064.5|10059.5|5
1690176000000|2023-07-24 05:20:00|10065.8|10060.8|10067|10062|10067.2|10062.2|10065.8|10060.8|2
1690176300000|2023-07-24 05:25:00|10066.9|10061.9|10069.1|10064.1|10069.1|10064.1|10066.9|10061.9|5
1690176600000|2023-07-24 05:30:00|10069|10064|10069.8|10064.8|10070.1|10065.1|10068.3|10063.3|5
1690176900000|2023-07-24 05:35:00|10069.5|10064.5|10070.3|10065.3|10071.3|10066.3|10069.4|10064.4|42
1690177200000|2023-07-24 05:40:00|10070.2|10065.2|10067.8|10062.8|10070.3|10065.3|10067.7|10062.7|18
1690177500000|2023-07-24 05:45:00|10068|10063|10067.6|10062.6|10068.2|10063.2|10067.4|10062.4|3
1690177800000|2023-07-24 05:50:00|10067.3|10062.3|10067.3|10062.3|10068|10063|10066.9|10061.9|7
1690178100000|2023-07-24 05:55:00|10067.5|10062.5|10062.9|10057.9|10067.5|10062.5|10062.5|10057.5|47
1690178400000|2023-07-24 06:00:00|10062.7|10057.7|10063.3|10058.3|10065.8|10060.8|10062.7|10057.7|27
1690178700000|2023-07-24 06:05:00|10063.5|10058.5|10066.7|10061.7|10067.1|10062.1|10063.3|10058.3|21
1690179000000|2023-07-24 06:10:00|10066.9|10061.9|10067|10062|10068.1|10063.1|10066.1|10061.1|12
1690179300000|2023-07-24 06:15:00|10067.4|10062.4|10067.7|10062.7|10069.1|10064.1|10066.5|10061.5|6
1690179600000|2023-07-24 06:20:00|10067.8|10062.8|10065.2|10060.2|10068|10063|10065|10060|10
1690179900000|2023-07-24 06:25:00|10065.3|10060.3|10065.7|10060.7|10066.6|10061.6|10063.5|10058.5|12
1690180200000|2023-07-24 06:30:00|10065.9|10060.9|10065.5|10060.5|10067.1|10062.1|10065.5|10060.5|13
1690180500000|2023-07-24 06:35:00|10065.3|10060.3|10066.7|10061.7|10067.2|10062.2|10064.5|10059.5|7
1690180800000|2023-07-24 06:40:00|10066.8|10061.8|10065.1|10060.1|10067.5|10062.5|10064.8|10059.8|23
1690181100000|2023-07-24 06:45:00|10064.8|10059.8|10062.5|10057.5|10064.8|10059.8|10061.7|10056.7|19
1690181400000|2023-07-24 06:50:00|10062.6|10057.6|10059.3|10054.3|10062.6|10057.6|10059.3|10054.3|35
1690181700000|2023-07-24 06:55:00|10059.1|10054.1|10060.3|10055.3|10060.5|10055.5|10056.3|10051.3|98
1690182000000|2023-07-24 07:00:00|10060.5|10055.5|10054.1|10049.1|10060.6|10055.6|10053.6|10048.6|167
1690182300000|2023-07-24 07:05:00|10054.4|10049.4|10053.5|10048.5|10055|10050|10052.5|10047.5|75
1690182600000|2023-07-24 07:10:00|10053.6|10048.6|10059.7|10054.7|10059.7|10054.7|10051.5|10046.5|48
1690182900000|2023-07-24 07:15:00|10062.2|10057.2|10061.2|10056.2|10067.7|10062.7|10056.5|10051.5|350
1690183200000|2023-07-24 07:20:00|10061.3|10056.3|10064.1|10059.1|10065.6|10060.6|10059.8|10054.8|53
1690183500000|2023-07-24 07:25:00|10064|10059|10064.9|10059.9|10070.6|10065.6|10061.6|10056.6|29
1690183800000|2023-07-24 07:30:00|10066.3|10061.3|10092.1|10087.1|10093|10088|10066.2|10061.2|704
1690184100000|2023-07-24 07:35:00|10092.2|10087.2|10092.3|10087.3|10096.5|10091.5|10090.3|10085.3|236
1690184400000|2023-07-24 07:40:00|10092.2|10087.2|10093.6|10088.6|10095.6|10090.6|10090.6|10085.6|141
1690184700000|2023-07-24 07:45:00|10093.7|10088.7|10090.1|10085.1|10093.7|10088.7|10087.6|10082.6|82
1690185000000|2023-07-24 07:50:00|10090.2|10085.2|10093.5|10088.5|10093.6|10088.6|10088.4|10083.4|50
1690185300000|2023-07-24 07:55:00|10093.4|10088.4|10092.1|10087.1|10096.2|10091.2|10091.6|10086.6|74
1690185600000|2023-07-24 08:00:00|10092|10087|10094.7|10089.7|10095.9|10090.9|10087.8|10082.8|95
1690185900000|2023-07-24 08:05:00|10094.6|10089.6|10092|10087|10096.7|10091.7|10091.6|10086.6|32
1690186200000|2023-07-24 08:10:00|10092.2|10087.2|10094.2|10089.2|10094.2|10089.2|10090.9|10085.9|35
1690186500000|2023-07-24 08:15:00|10094.3|10089.3|10094.6|10089.6|10095.8|10090.8|10092.9|10087.9|44
1690186800000|2023-07-24 08:20:00|10094.5|10089.5|10092.9|10087.9|10095.9|10090.9|10092.2|10087.2|43
1690187100000|2023-07-24 08:25:00|10092.6|10087.6|10092.7|10087.7|10093.4|10088.4|10089.5|10084.5|31
1690187400000|2023-07-24 08:30:00|10094.7|10089.7|10094.4|10089.4|10099.4|10094.4|10091.9|10086.9|168
1690187700000|2023-07-24 08:35:00|10093.9|10088.9|10101.8|10096.8|10102.1|10097.1|10093.4|10088.4|98
1690188000000|2023-07-24 08:40:00|10101.7|10096.7|10099|10094|10104.2|10099.2|10098.7|10093.7|150
1690188300000|2023-07-24 08:45:00|10098.7|10093.7|10095.9|10090.9|10099.5|10094.5|10095|10090|64
1690188600000|2023-07-24 08:50:00|10096.1|10091.1|10097.8|10092.8|10097.8|10092.8|10094.5|10089.5|33
1690188900000|2023-07-24 08:55:00|10098|10093|10100.3|10095.3|10101.2|10096.2|10097.7|10092.7|20
1690189200000|2023-07-24 09:00:00|10100.5|10095.5|10097|10092|10101.3|10096.3|10096.9|10091.9|17
1690189500000|2023-07-24 09:05:00|10097.2|10092.2|10092.8|10087.8|10097.2|10092.2|10091.7|10086.7|99
1690189800000|2023-07-24 09:10:00|10092.7|10087.7|10091.2|10086.2|10093.5|10088.5|10090.2|10085.2|41
1690190100000|2023-07-24 09:15:00|10091.3|10086.3|10085.8|10080.8|10092|10087|10085.2|10080.2|59
1690190400000|2023-07-24 09:20:00|10086|10081|10085.2|10080.2|10087.5|10082.5|10085|10080|35
1690190700000|2023-07-24 09:25:00|10084.9|10079.9|10086.7|10081.7|10087.5|10082.5|10083.5|10078.5|37
1690191000000|2023-07-24 09:30:00|10086.5|10081.5|10085.5|10080.5|10088.2|10083.2|10084.9|10079.9|16
1690191300000|2023-07-24 09:35:00|10085.4|10080.4|10083.7|10078.7|10085.7|10080.7|10082.5|10077.5|21
1690191600000|2023-07-24 09:40:00|10083.9|10078.9|10086.2|10081.2|10087.2|10082.2|10083.9|10078.9|20
1690191900000|2023-07-24 09:45:00|10086.3|10081.3|10090.4|10085.4|10091.2|10086.2|10086.2|10081.2|56
1690192200000|2023-07-24 09:50:00|10090.6|10085.6|10089.2|10084.2|10090.8|10085.8|10088.5|10083.5|29
1690192500000|2023-07-24 09:55:00|10089.3|10084.3|10089.8|10084.8|10090.9|10085.9|10089.2|10084.2|27
1690192800000|2023-07-24 10:00:00|10089.9|10084.9|10088.7|10083.7|10090.7|10085.7|10088.5|10083.5|33
1690193100000|2023-07-24 10:05:00|10088.5|10083.5|10089.1|10084.1|10089.6|10084.6|10086.9|10081.9|17
1690193400000|2023-07-24 10:10:00|10089.3|10084.3|10087.8|10082.8|10089.4|10084.4|10086.8|10081.8|17
1690193700000|2023-07-24 10:15:00|10088|10083|10087.6|10082.6|10089.2|10084.2|10087.1|10082.1|35
1690194000000|2023-07-24 10:20:00|10087.4|10082.4|10083.8|10078.8|10087.4|10082.4|10083.6|10078.6|28
1690194300000|2023-07-24 10:25:00|10083.9|10078.9|10088.6|10083.6|10088.8|10083.8|10083.8|10078.8|13
1690194600000|2023-07-24 10:30:00|10088.4|10083.4|10089.1|10084.1|10089.8|10084.8|10087.6|10082.6|23
1690194900000|2023-07-24 10:35:00|10088.6|10083.6|10086.1|10081.1|10088.9|10083.9|10085|10080|17
1690195200000|2023-07-24 10:40:00|10086|10081|10084.1|10079.1|10086|10081|10083.8|10078.8|10
1690195500000|2023-07-24 10:45:00|10084|10079|10083.6|10078.6|10084.8|10079.8|10082.6|10077.6|10
1690195800000|2023-07-24 10:50:00|10083.4|10078.4|10084.6|10079.6|10084.9|10079.9|10082.3|10077.3|15
1690196100000|2023-07-24 10:55:00|10084.8|10079.8|10083.1|10078.1|10085.4|10080.4|10081.4|10076.4|19
1690196400000|2023-07-24 11:00:00|10082.9|10077.9|10083.8|10078.8|10085.8|10080.8|10082.1|10077.1|22
1690196700000|2023-07-24 11:05:00|10083.6|10078.6|10083.6|10078.6|10084.8|10079.8|10083.1|10078.1|8
1690197000000|2023-07-24 11:10:00|10083.5|10078.5|10078.9|10073.9|10083.9|10078.9|10078|10073|20
1690197300000|2023-07-24 11:15:00|10079.3|10074.3|10078.6|10073.6|10079.7|10074.7|10075.8|10070.8|55
1690197600000|2023-07-24 11:20:00|10078.5|10073.5|10080|10075|10080.7|10075.7|10077.8|10072.8|15
1690197900000|2023-07-24 11:25:00|10079.8|10074.8|10074.3|10069.3|10080|10075|10073.7|10068.7|25
1690198200000|2023-07-24 11:30:00|10074.2|10069.2|10074|10069|10075.1|10070.1|10072.4|10067.4|11
1690198500000|2023-07-24 11:35:00|10074.1|10069.1|10068.1|10063.1|10074.2|10069.2|10067.3|10062.3|77
1690198800000|2023-07-24 11:40:00|10068.3|10063.3|10067.7|10062.7|10068.9|10063.9|10067|10062|43
1690199100000|2023-07-24 11:45:00|10067.9|10062.9|10072.5|10067.5|10073.1|10068.1|10067.7|10062.7|30
1690199400000|2023-07-24 11:50:00|10072.7|10067.7|10073.4|10068.4|10073.7|10068.7|10071.3|10066.3|33
1690199700000|2023-07-24 11:55:00|10073.2|10068.2|10074.9|10069.9|10076.4|10071.4|10073.2|10068.2|70
1690200000000|2023-07-24 12:00:00|10075|10070|10075.9|10070.9|10077.2|10072.2|10073.7|10068.7|48
1690200300000|2023-07-24 12:05:00|10076|10071|10076.7|10071.7|10077|10072|10073.3|10068.3|58
1690200600000|2023-07-24 12:10:00|10077|10072|10078.2|10073.2|10079.7|10074.7|10077|10072|42
1690200900000|2023-07-24 12:15:00|10078.4|10073.4|10080.2|10075.2|10080.2|10075.2|10078.2|10073.2|16
1690201200000|2023-07-24 12:20:00|10081.3|10076.3|10082.8|10077.8|10084.6|10079.6|10080.7|10075.7|66
1690201500000|2023-07-24 12:25:00|10082.7|10077.7|10083.1|10078.1|10084.6|10079.6|10080.7|10075.7|92
1690201800000|2023-07-24 12:30:00|10083|10078|10079.8|10074.8|10083|10078|10078.7|10073.7|42
1690202100000|2023-07-24 12:35:00|10079.7|10074.7|10080|10075|10082.6|10077.6|10078.7|10073.7|53
1690202400000|2023-07-24 12:40:00|10079.8|10074.8|10086.2|10081.2|10087.6|10082.6|10078.7|10073.7|71
1690202700000|2023-07-24 12:45:00|10086.4|10081.4|10087.4|10082.4|10088.6|10083.6|10084.6|10079.6|59
1690203000000|2023-07-24 12:50:00|10087.6|10082.6|10084.6|10079.6|10087.6|10082.6|10084.6|10079.6|22
1690203300000|2023-07-24 12:55:00|10084.5|10079.5|10082.6|10077.6|10084.5|10079.5|10082|10077|70
1690203600000|2023-07-24 13:00:00|10082.7|10077.7|10082.4|10077.4|10084.5|10079.5|10081.2|10076.2|86
1690203900000|2023-07-24 13:05:00|10082.6|10077.6|10085.6|10080.6|10086|10081|10082.2|10077.2|86
1690204200000|2023-07-24 13:10:00|10085.8|10080.8|10086.4|10081.4|10086.9|10081.9|10082.3|10077.3|22
1690204500000|2023-07-24 13:15:00|10086.5|10081.5|10087.9|10082.9|10088.7|10083.7|10085.9|10080.9|39
1690204800000|2023-07-24 13:20:00|10088.1|10083.1|10089.9|10084.9|10092.9|10087.9|10087.7|10082.7|72
1690205100000|2023-07-24 13:25:00|10090|10085|10089.6|10084.6|10092.8|10087.8|10088.7|10083.7|45
1690205400000|2023-07-24 13:30:00|10089.8|10084.8|10086.5|10081.5|10090.6|10085.6|10086.4|10081.4|80
1690205700000|2023-07-24 13:35:00|10086.3|10081.3|10083.9|10078.9|10086.9|10081.9|10082.9|10077.9|123
1690206000000|2023-07-24 13:40:00|10083.8|10078.8|10075.8|10070.8|10084.3|10079.3|10075.7|10070.7|136
1690206300000|2023-07-24 13:45:00|10078.4|10073.4|10077.2|10072.2|10089.6|10084.6|10068|10063|300
1690206600000|2023-07-24 13:50:00|10077|10072|10088.4|10083.4|10089.9|10084.9|10075.9|10070.9|148
1690206900000|2023-07-24 13:55:00|10088.7|10083.7|10086.9|10081.9|10090.8|10085.8|10086.4|10081.4|93
1690207200000|2023-07-24 14:00:00|10086.8|10081.8|10084.8|10079.8|10086.8|10081.8|10081.4|10076.4|85
1690207500000|2023-07-24 14:05:00|10084.9|10079.9|10083.4|10078.4|10088.4|10083.4|10083.1|10078.1|52
1690207800000|2023-07-24 14:10:00|10083.3|10078.3|10086.2|10081.2|10086.3|10081.3|10080.6|10075.6|35
1690208100000|2023-07-24 14:15:00|10086.1|10081.1|10093.6|10088.6|10093.7|10088.7|10086|10081|117
1690208400000|2023-07-24 14:20:00|10093.7|10088.7|10095.9|10090.9|10099.1|10094.1|10091.5|10086.5|118
1690208700000|2023-07-24 14:25:00|10096|10091|10099.1|10094.1|10099.9|10094.9|10096|10091|66
1690209000000|2023-07-24 14:30:00|10098.9|10093.9|10096.3|10091.3|10100.6|10095.6|10095.4|10090.4|79
1690209300000|2023-07-24 14:35:00|10096.4|10091.4|10093.3|10088.3|10096.7|10091.7|10091.6|10086.6|44
1690209600000|2023-07-24 14:40:00|10093.1|10088.1|10087.6|10082.6|10093.7|10088.7|10085.4|10080.4|73
1690209900000|2023-07-24 14:45:00|10087.7|10082.7|10087.3|10082.3|10091.1|10086.1|10085.8|10080.8|56
1690210200000|2023-07-24 14:50:00|10087.1|10082.1|10087.9|10082.9|10091.7|10086.7|10084.6|10079.6|37
1690210500000|2023-07-24 14:55:00|10087.8|10082.8|10088.9|10083.9|10090.6|10085.6|10086.8|10081.8|42
1690210800000|2023-07-24 15:00:00|10089.1|10084.1|10091|10086|10091.7|10086.7|10087.6|10082.6|63
1690211100000|2023-07-24 15:05:00|10091.3|10086.3|10092.1|10087.1|10093|10088|10090.5|10085.5|35
1690211400000|2023-07-24 15:10:00|10092.2|10087.2|10091.4|10086.4|10092.5|10087.5|10088.7|10083.7|53
1690211700000|2023-07-24 15:15:00|10091.3|10086.3|10092.5|10087.5|10092.5|10087.5|10089.3|10084.3|68
1690212000000|2023-07-24 15:20:00|10092.6|10087.6|10095|10090|10095.9|10090.9|10092.5|10087.5|49
1690212300000|2023-07-24 15:25:00|10095.1|10090.1|10094.4|10089.4|10096.9|10091.9|10093.9|10088.9|48
1690212600000|2023-07-24 15:30:00|10094.6|10089.6|10089|10084|10094.6|10089.6|10088.7|10083.7|28
1690212900000|2023-07-24 15:35:00|10088.7|10083.7|10090.9|10085.9|10091.3|10086.3|10087.7|10082.7|35
1690213200000|2023-07-24 15:40:00|10091|10086|10094.3|10089.3|10094.3|10089.3|10090.9|10085.9|29
1690213500000|2023-07-24 15:45:00|10094.4|10089.4|10090.5|10085.5|10094.9|10089.9|10090.2|10085.2|16
1690213800000|2023-07-24 15:50:00|10090.6|10085.6|10088|10083|10090.6|10085.6|10087.5|10082.5|23
1690214100000|2023-07-24 15:55:00|10088.1|10083.1|10086.3|10081.3|10089.4|10084.4|10084.6|10079.6|130
1690214400000|2023-07-24 16:00:00|10086.4|10081.4|10089.7|10084.7|10091.4|10086.4|10085.5|10080.5|122
1690214700000|2023-07-24 16:05:00|10090|10085|10092.7|10087.7|10095.4|10090.4|10089.6|10084.6|41
1690215000000|2023-07-24 16:10:00|10092.9|10087.9|10090.4|10085.4|10093.1|10088.1|10090.2|10085.2|21
1690215300000|2023-07-24 16:15:00|10090.5|10085.5|10092.1|10087.1|10092.5|10087.5|10090.2|10085.2|17
1690215600000|2023-07-24 16:20:00|10092|10087|10092|10087|10092.6|10087.6|10090.5|10085.5|13
1690215900000|2023-07-24 16:25:00|10091.7|10086.7|10091.6|10086.6|10092.5|10087.5|10091|10086|37
1690216200000|2023-07-24 16:30:00|10091.7|10086.7|10089.3|10084.3|10091.7|10086.7|10088.7|10083.7|75
1690216500000|2023-07-24 16:35:00|10090|10085|10089.2|10084.2|10090.6|10085.6|10088.2|10083.2|18
1690216800000|2023-07-24 16:40:00|10089.1|10084.1|10090.7|10085.7|10092.2|10087.2|10089.1|10084.1|57
1690217100000|2023-07-24 16:45:00|10090.6|10085.6|10088.8|10083.8|10091.7|10086.7|10087.1|10082.1|54
1690217400000|2023-07-24 16:50:00|10088.9|10083.9|10088|10083|10089.1|10084.1|10087.7|10082.7|27
1690217700000|2023-07-24 16:55:00|10087.8|10082.8|10087|10082|10087.8|10082.8|10086.4|10081.4|24
1690218000000|2023-07-24 17:00:00|10087.2|10082.2|10088.5|10083.5|10088.9|10083.9|10087|10082|21
1690218300000|2023-07-24 17:05:00|10088.8|10083.8|10086.8|10081.8|10088.9|10083.9|10086.8|10081.8|14
1690218600000|2023-07-24 17:10:00|10086.5|10081.5|10085.9|10080.9|10086.5|10081.5|10085|10080|19
1690218900000|2023-07-24 17:15:00|10085.5|10080.5|10086.8|10081.8|10087.2|10082.2|10084|10079|35
1690219200000|2023-07-24 17:20:00|10086.9|10081.9|10088.5|10083.5|10088.9|10083.9|10086.8|10081.8|45
1690219500000|2023-07-24 17:25:00|10088.3|10083.3|10090.2|10085.2|10091.3|10086.3|10088.2|10083.2|23
1690219800000|2023-07-24 17:30:00|10090.3|10085.3|10097|10092|10097|10092|10090|10085|38
1690220100000|2023-07-24 17:35:00|10097.3|10092.3|10095.9|10090.9|10097.3|10092.3|10095.5|10090.5|28
1690220400000|2023-07-24 17:40:00|10095.8|10090.8|10093.1|10088.1|10095.8|10090.8|10093.1|10088.1|12
1690220700000|2023-07-24 17:45:00|10093.3|10088.3|10093.5|10088.5|10093.9|10088.9|10092.7|10087.7|27
1690221000000|2023-07-24 17:50:00|10093.7|10088.7|10093|10088|10094.4|10089.4|10093|10088|33
1690221300000|2023-07-24 17:55:00|10092.9|10087.9|10093|10088|10093.9|10088.9|10092.8|10087.8|10
1690221600000|2023-07-24 18:00:00|10093.1|10088.1|10094|10089|10095.2|10090.2|10093|10088|13
1690221900000|2023-07-24 18:05:00|10093.8|10088.8|10093.9|10088.9|10094.4|10089.4|10093|10088|19
1690222200000|2023-07-24 18:10:00|10093.8|10088.8|10096.2|10091.2|10096.6|10091.6|10093.5|10088.5|27
1690222500000|2023-07-24 18:15:00|10096|10091|10095.7|10090.7|10096.2|10091.2|10093.7|10088.7|14
1690222800000|2023-07-24 18:20:00|10095.5|10090.5|10095.5|10090.5|10096.6|10091.6|10095|10090|20
1690223100000|2023-07-24 18:25:00|10095.4|10090.4|10095.9|10090.9|10096.3|10091.3|10094.7|10089.7|21
1690223400000|2023-07-24 18:30:00|10096.1|10091.1|10095.9|10090.9|10097.2|10092.2|10095.4|10090.4|27
1690223700000|2023-07-24 18:35:00|10095.7|10090.7|10095.4|10090.4|10095.9|10090.9|10094.4|10089.4|16
1690224000000|2023-07-24 18:40:00|10095.3|10090.3|10098.3|10093.3|10098.8|10093.8|10094.7|10089.7|21
1690224300000|2023-07-24 18:45:00|10098.1|10093.1|10098.9|10093.9|10099.6|10094.6|10098|10093|20
1690224600000|2023-07-24 18:50:00|10099.1|10094.1|10097.4|10092.4|10099.1|10094.1|10097.2|10092.2|33
1690224900000|2023-07-24 18:55:00|10097.6|10092.6|10096.9|10091.9|10098.3|10093.3|10096.5|10091.5|84
1690225200000|2023-07-24 19:00:00|10096.7|10091.7|10097|10092|10097.4|10092.4|10095.2|10090.2|15
1690225500000|2023-07-24 19:05:00|10096.9|10091.9|10098.4|10093.4|10098.6|10093.6|10096.5|10091.5|5
1690225800000|2023-07-24 19:10:00|10098.6|10093.6|10100|10095|10100|10095|10098.4|10093.4|25
1690226100000|2023-07-24 19:15:00|10099.9|10094.9|10098.8|10093.8|10100|10095|10098.8|10093.8|17
1690226400000|2023-07-24 19:20:00|10099|10094|10101.6|10096.6|10101.8|10096.8|10099|10094|35
1690226700000|2023-07-24 19:25:00|10101.5|10096.5|10102.5|10097.5|10102.5|10097.5|10100.6|10095.6|22
1690227000000|2023-07-24 19:30:00|10102.7|10097.7|10102.2|10097.2|10102.9|10097.9|10101.7|10096.7|39
1690227300000|2023-07-24 19:35:00|10102|10097|10102.4|10097.4|10102.4|10097.4|10101.5|10096.5|10
1690227600000|2023-07-24 19:40:00|10102.7|10097.7|10103.3|10098.3|10103.5|10098.5|10102.5|10097.5|26
1690227900000|2023-07-24 19:45:00|10103.1|10098.1|10103.9|10098.9|10104.4|10099.4|10103|10098|99
1690228200000|2023-07-24 19:50:00|10103.8|10098.8|10103.2|10098.2|10103.9|10098.9|10102.7|10097.7|15
1690228500000|2023-07-24 19:55:00|10103|10098|10103.5|10098.5|10103.5|10098.5|10102.7|10097.7|43
1690228800000|2023-07-24 20:00:00|10103.8|10098.8|10103.1|10098.1|10103.8|10098.8|10103|10098|12
1690229100000|2023-07-24 20:05:00|10103|10098|10102.6|10097.6|10103.4|10098.4|10102.2|10097.2|15
1690229400000|2023-07-24 20:10:00|10102.5|10097.5|10102|10097|10102.5|10097.5|10102|10097|4
1690229700000|2023-07-24 20:15:00|10101.9|10096.9|10101.6|10096.6|10102|10097|10101.5|10096.5|7
1690230000000|2023-07-24 20:20:00|10101.5|10096.5|10101.6|10096.6|10101.6|10096.6|10101|10096|0
1690230300000|2023-07-24 20:25:00|10101.5|10096.5|10101.9|10096.9|10102.1|10097.1|10101.5|10096.5|2
1690230600000|2023-07-24 20:30:00|10102|10097|10102.4|10097.4|10102.9|10097.9|10101.8|10096.8|13
1690230900000|2023-07-24 20:35:00|10102.1|10097.1|10101.5|10096.5|10102.4|10097.4|10101.5|10096.5|4
1690231200000|2023-07-24 20:40:00|10101.6|10096.6|10102.4|10097.4|10102.4|10097.4|10101.5|10096.5|1
1690231500000|2023-07-24 20:45:00|10102.3|10097.3|10101.5|10096.5|10102.8|10097.8|10101.3|10096.3|9
1690231800000|2023-07-24 20:50:00|10101.3|10096.3|10101.1|10096.1|10101.6|10096.6|10101.1|10096.1|14
1690232100000|2023-07-24 20:55:00|10100.9|10095.9|10101|10096|10104|10099|10100.2|10095.2|43
1690243200000|2023-07-25 00:00:00|10104.3|10099.3|10102.5|10097.5|10104.4|10099.4|10102.5|10097.5|40
1690243500000|2023-07-25 00:05:00|10102.7|10097.7|10104.2|10099.2|10104.6|10099.6|10102|10097|12
1690243800000|2023-07-25 00:10:00|10104.3|10099.3|10103.2|10098.2|10104.3|10099.3|10102.5|10097.5|59
1690244100000|2023-07-25 00:15:00|10103|10098|10103.7|10098.7|10104.6|10099.6|10103|10098|23
1690244400000|2023-07-25 00:20:00|10103.5|10098.5|10101.5|10096.5|10104.3|10099.3|10101.5|10096.5|5
1690244700000|2023-07-25 00:25:00|10101.6|10096.6|10101.3|10096.3|10102.3|10097.3|10100.5|10095.5|12
1690245000000|2023-07-25 00:30:00|10101.2|10096.2|10100.5|10095.5|10101.8|10096.8|10100.5|10095.5|4
1690245300000|2023-07-25 00:35:00|10100.3|10095.3|10098.8|10093.8|10100.3|10095.3|10098.3|10093.3|20
1690245600000|2023-07-25 00:40:00|10099|10094|10098.5|10093.5|10100|10095|10098.5|10093.5|5
1690245900000|2023-07-25 00:45:00|10098.3|10093.3|10098.7|10093.7|10098.8|10093.8|10097.3|10092.3|15
1690246200000|2023-07-25 00:50:00|10098.5|10093.5|10099.3|10094.3|10101.1|10096.1|10098.2|10093.2|2
1690246500000|2023-07-25 00:55:00|10099.2|10094.2|10100.3|10095.3|10100.6|10095.6|10098.8|10093.8|3
1690246800000|2023-07-25 01:00:00|10100.2|10095.2|10097.8|10092.8|10100.5|10095.5|10097.5|10092.5|5
1690247100000|2023-07-25 01:05:00|10097.7|10092.7|10093|10088|10097.8|10092.8|10092.9|10087.9|99
1690247400000|2023-07-25 01:10:00|10092.9|10087.9|10092.5|10087.5|10093.3|10088.3|10092|10087|19
1690247700000|2023-07-25 01:15:00|10092.7|10087.7|10093.6|10088.6|10094.2|10089.2|10091|10086|12
1690248000000|2023-07-25 01:20:00|10093.5|10088.5|10093|10088|10095.8|10090.8|10093|10088|19
1690248300000|2023-07-25 01:25:00|10093.2|10088.2|10093.2|10088.2|10093.2|10088.2|10091.5|10086.5|32
1690248600000|2023-07-25 01:30:00|10093.3|10088.3|10092.5|10087.5|10094.7|10089.7|10092.2|10087.2|60
1690248900000|2023-07-25 01:35:00|10092.8|10087.8|10093.5|10088.5|10093.8|10088.8|10091.2|10086.2|65
1690249200000|2023-07-25 01:40:00|10093.7|10088.7|10096.8|10091.8|10096.8|10091.8|10093.4|10088.4|6
1690249500000|2023-07-25 01:45:00|10097.1|10092.1|10095.9|10090.9|10097.8|10092.8|10095.8|10090.8|6
1690249800000|2023-07-25 01:50:00|10096.1|10091.1|10092.5|10087.5|10096.1|10091.1|10092.4|10087.4|12
1690250100000|2023-07-25 01:55:00|10092.4|10087.4|10091.8|10086.8|10093.3|10088.3|10091.5|10086.5|33
1690250400000|2023-07-25 02:00:00|10091.5|10086.5|10091.9|10086.9|10092.8|10087.8|10091.2|10086.2|47
1690250700000|2023-07-25 02:05:00|10092|10087|10092.6|10087.6|10092.9|10087.9|10090.8|10085.8|5
1690251000000|2023-07-25 02:10:00|10092.5|10087.5|10092.7|10087.7|10093.9|10088.9|10091.9|10086.9|13
1690251300000|2023-07-25 02:15:00|10092.6|10087.6|10092.6|10087.6|10093.5|10088.5|10092.1|10087.1|3
1690251600000|2023-07-25 02:20:00|10092.5|10087.5|10091.1|10086.1|10092.6|10087.6|10090.8|10085.8|7
1690251900000|2023-07-25 02:25:00|10091|10086|10091.4|10086.4|10092.4|10087.4|10090.7|10085.7|9
1690252200000|2023-07-25 02:30:00|10091.2|10086.2|10090.4|10085.4|10091.4|10086.4|10089.1|10084.1|10
1690252500000|2023-07-25 02:35:00|10090.2|10085.2|10089.6|10084.6|10091|10086|10089.1|10084.1|11
1690252800000|2023-07-25 02:40:00|10089.7|10084.7|10088.9|10083.9|10089.9|10084.9|10088.7|10083.7|16
1690253100000|2023-07-25 02:45:00|10089|10084|10087.9|10082.9|10089.7|10084.7|10087.9|10082.9|6
1690253400000|2023-07-25 02:50:00|10087.6|10082.6|10086.9|10081.9|10087.6|10082.6|10085.2|10080.2|21
1690253700000|2023-07-25 02:55:00|10087.2|10082.2|10086.2|10081.2|10087.4|10082.4|10085.9|10080.9|29
1690254000000|2023-07-25 03:00:00|10086|10081|10087.4|10082.4|10088|10083|10085.9|10080.9|14
1690254300000|2023-07-25 03:05:00|10087.2|10082.2|10088.3|10083.3|10088.3|10083.3|10086.2|10081.2|4
1690254600000|2023-07-25 03:10:00|10088.4|10083.4|10087.3|10082.3|10088.7|10083.7|10086.5|10081.5|4
1690254900000|2023-07-25 03:15:00|10087.4|10082.4|10087.1|10082.1|10088.5|10083.5|10087.1|10082.1|0
1690255200000|2023-07-25 03:20:00|10087|10082|10088.6|10083.6|10089.3|10084.3|10086.9|10081.9|3
1690255500000|2023-07-25 03:25:00|10088.7|10083.7|10090.2|10085.2|10090.2|10085.2|10088.4|10083.4|9
1690255800000|2023-07-25 03:30:00|10090.4|10085.4|10090.4|10085.4|10091.2|10086.2|10089.9|10084.9|8
1690256100000|2023-07-25 03:35:00|10090.2|10085.2|10089.4|10084.4|10091|10086|10089.2|10084.2|3
1690256400000|2023-07-25 03:40:00|10089.5|10084.5|10088.9|10083.9|10089.9|10084.9|10088.7|10083.7|4
1690256700000|2023-07-25 03:45:00|10089|10084|10088.9|10083.9|10089.4|10084.4|10088.9|10083.9|35
1690257000000|2023-07-25 03:50:00|10088.6|10083.6|10088.4|10083.4|10089.2|10084.2|10088|10083|11
1690257300000|2023-07-25 03:55:00|10088.2|10083.2|10087.9|10082.9|10088.4|10083.4|10087.1|10082.1|2
1690257600000|2023-07-25 04:00:00|10088|10083|10088.4|10083.4|10089.2|10084.2|10087.9|10082.9|3
1690257900000|2023-07-25 04:05:00|10088.2|10083.2|10088.8|10083.8|10088.8|10083.8|10087.7|10082.7|6
1690258200000|2023-07-25 04:10:00|10088.7|10083.7|10088.2|10083.2|10089.4|10084.4|10088.2|10083.2|5
1690258500000|2023-07-25 04:15:00|10088.4|10083.4|10088.6|10083.6|10089.4|10084.4|10088.2|10083.2|12
1690258800000|2023-07-25 04:20:00|10088.7|10083.7|10089.9|10084.9|10090|10085|10088.6|10083.6|9
1690259100000|2023-07-25 04:25:00|10090|10085|10090.2|10085.2|10090.9|10085.9|10089.9|10084.9|8
1690259400000|2023-07-25 04:30:00|10090.4|10085.4|10090.9|10085.9|10090.9|10085.9|10090.2|10085.2|1
1690259700000|2023-07-25 04:35:00|10090.7|10085.7|10091.9|10086.9|10092.1|10087.1|10090.7|10085.7|20
1690260000000|2023-07-25 04:40:00|10092|10087|10094.1|10089.1|10094.4|10089.4|10091.9|10086.9|10
1690260300000|2023-07-25 04:45:00|10094|10089|10094.7|10089.7|10094.9|10089.9|10094|10089|2
1690260600000|2023-07-25 04:50:00|10094.9|10089.9|10096.2|10091.2|10096.9|10091.9|10094.9|10089.9|10
1690260900000|2023-07-25 04:55:00|10096.1|10091.1|10096.1|10091.1|10096.8|10091.8|10095.7|10090.7|5
1690261200000|2023-07-25 05:00:00|10096.2|10091.2|10095.6|10090.6|10096.6|10091.6|10095.1|10090.1|8
1690261500000|2023-07-25 05:05:00|10095.5|10090.5|10094|10089|10095.6|10090.6|10093.2|10088.2|4
1690261800000|2023-07-25 05:10:00|10093.8|10088.8|10093.7|10088.7|10094.3|10089.3|10093.6|10088.6|1
1690262100000|2023-07-25 05:15:00|10093.6|10088.6|10093|10088|10094.3|10089.3|10092.2|10087.2|6
1690262400000|2023-07-25 05:20:00|10092.8|10087.8|10092.5|10087.5|10093.2|10088.2|10092.2|10087.2|7
1690262700000|2023-07-25 05:25:00|10092.6|10087.6|10093.1|10088.1|10093.6|10088.6|10092.5|10087.5|8
1690263000000|2023-07-25 05:30:00|10092.7|10087.7|10092.3|10087.3|10093.5|10088.5|10091.8|10086.8|15
1690263300000|2023-07-25 05:35:00|10092.6|10087.6|10090.3|10085.3|10092.8|10087.8|10089.2|10084.2|11
1690263600000|2023-07-25 05:40:00|10090.5|10085.5|10090.5|10085.5|10091|10086|10089.5|10084.5|2
1690263900000|2023-07-25 05:45:00|10090.3|10085.3|10091|10086|10091.1|10086.1|10089.4|10084.4|4
1690264200000|2023-07-25 05:50:00|10091.1|10086.1|10093.3|10088.3|10095.3|10090.3|10091.1|10086.1|22
1690264500000|2023-07-25 05:55:00|10093.2|10088.2|10090.2|10085.2|10094.8|10089.8|10089.8|10084.8|30
1690264800000|2023-07-25 06:00:00|10090.3|10085.3|10093.8|10088.8|10094.3|10089.3|10089.2|10084.2|31
1690265100000|2023-07-25 06:05:00|10093.5|10088.5|10089.4|10084.4|10093.8|10088.8|10089.2|10084.2|13
1690265400000|2023-07-25 06:10:00|10089.2|10084.2|10091|10086|10092|10087|10088.5|10083.5|29
1690265700000|2023-07-25 06:15:00|10091.2|10086.2|10087.2|10082.2|10091.8|10086.8|10086.8|10081.8|8
1690266000000|2023-07-25 06:20:00|10087|10082|10087.3|10082.3|10087.8|10082.8|10086.2|10081.2|27
1690266300000|2023-07-25 06:25:00|10087.5|10082.5|10085.5|10080.5|10087.5|10082.5|10085.3|10080.3|46
1690266600000|2023-07-25 06:30:00|10085.7|10080.7|10083.8|10078.8|10086.7|10081.7|10083.8|10078.8|45
1690266900000|2023-07-25 06:35:00|10084|10079|10086.3|10081.3|10086.8|10081.8|10083.8|10078.8|19
1690267200000|2023-07-25 06:40:00|10086.2|10081.2|10087|10082|10087|10082|10084.2|10079.2|20
1690267500000|2023-07-25 06:45:00|10086.8|10081.8|10086.7|10081.7|10088.1|10083.1|10086|10081|18
1690267800000|2023-07-25 06:50:00|10086.8|10081.8|10087|10082|10087|10082|10085.5|10080.5|17
1690268100000|2023-07-25 06:55:00|10087.1|10082.1|10086.1|10081.1|10087.1|10082.1|10082.5|10077.5|41
1690268400000|2023-07-25 07:00:00|10086.3|10081.3|10089.7|10084.7|10092.3|10087.3|10086.2|10081.2|52
1690268700000|2023-07-25 07:05:00|10089.5|10084.5|10088.2|10083.2|10091.3|10086.3|10087|10082|69
1690269000000|2023-07-25 07:10:00|10088.3|10083.3|10084.2|10079.2|10089.8|10084.8|10083.6|10078.6|35
1690269300000|2023-07-25 07:15:00|10084|10079|10085.6|10080.6|10086.9|10081.9|10083.8|10078.8|26
1690269600000|2023-07-25 07:20:00|10085.7|10080.7|10084.9|10079.9|10086.9|10081.9|10084.6|10079.6|28
1690269900000|2023-07-25 07:25:00|10084.7|10079.7|10084.1|10079.1|10085.2|10080.2|10081.6|10076.6|26
1690270200000|2023-07-25 07:30:00|10084|10079|10082.3|10077.3|10084.7|10079.7|10080.8|10075.8|43
1690270500000|2023-07-25 07:35:00|10082.2|10077.2|10085.2|10080.2|10086.5|10081.5|10082.2|10077.2|24
1690270800000|2023-07-25 07:40:00|10085|10080|10084.7|10079.7|10087.1|10082.1|10083.5|10078.5|13
1690271100000|2023-07-25 07:45:00|10084.8|10079.8|10083.8|10078.8|10085.7|10080.7|10082.5|10077.5|16
1690271400000|2023-07-25 07:50:00|10083.6|10078.6|10087|10082|10087.6|10082.6|10082.3|10077.3|27
1690271700000|2023-07-25 07:55:00|10086.9|10081.9|10090.6|10085.6|10092|10087|10086.6|10081.6|29
1690272000000|2023-07-25 08:00:00|10090.7|10085.7|10097.6|10092.6|10101.8|10096.8|10089.2|10084.2|424
1690272300000|2023-07-25 08:05:00|10097.9|10092.9|10097.8|10092.8|10098.7|10093.7|10094.8|10089.8|48
1690272600000|2023-07-25 08:10:00|10097.9|10092.9|10098.5|10093.5|10102.4|10097.4|10097.8|10092.8|32
1690272900000|2023-07-25 08:15:00|10098.3|10093.3|10102|10097|10102.2|10097.2|10097.4|10092.4|28
1690273200000|2023-07-25 08:20:00|10101.9|10096.9|10098.8|10093.8|10103.3|10098.3|10097.4|10092.4|33
1690273500000|2023-07-25 08:25:00|10098.9|10093.9|10094.4|10089.4|10099.4|10094.4|10093.8|10088.8|28
1690273800000|2023-07-25 08:30:00|10094.6|10089.6|10094.8|10089.8|10097.3|10092.3|10093.8|10088.8|12
1690274100000|2023-07-25 08:35:00|10094.9|10089.9|10092.6|10087.6|10095.2|10090.2|10092|10087|37
1690274400000|2023-07-25 08:40:00|10092.8|10087.8|10095|10090|10095.3|10090.3|10092|10087|22
1690274700000|2023-07-25 08:45:00|10094.9|10089.9|10094|10089|10095.3|10090.3|10093.1|10088.1|8
1690275000000|2023-07-25 08:50:00|10093.9|10088.9|10093.7|10088.7|10094|10089|10090.8|10085.8|14
1690275300000|2023-07-25 08:55:00|10093.8|10088.8|10094.4|10089.4|10095.8|10090.8|10093.6|10088.6|20
1690275600000|2023-07-25 09:00:00|10094.2|10089.2|10095.5|10090.5|10095.8|10090.8|10093.1|10088.1|8
1690275900000|2023-07-25 09:05:00|10095.3|10090.3|10095.6|10090.6|10095.8|10090.8|10092.6|10087.6|8
1690276200000|2023-07-25 09:10:00|10095.8|10090.8|10097.2|10092.2|10097.2|10092.2|10095.3|10090.3|20
1690276500000|2023-07-25 09:15:00|10097.3|10092.3|10098.3|10093.3|10101.1|10096.1|10097.1|10092.1|28
1690276800000|2023-07-25 09:20:00|10098.1|10093.1|10100.5|10095.5|10101.3|10096.3|10098.1|10093.1|18
1690277100000|2023-07-25 09:25:00|10100.6|10095.6|10101.4|10096.4|10101.8|10096.8|10099.9|10094.9|20
1690277400000|2023-07-25 09:30:00|10101.5|10096.5|10104.5|10099.5|10104.8|10099.8|10101.5|10096.5|36
1690277700000|2023-07-25 09:35:00|10104.3|10099.3|10106|10101|10106.2|10101.2|10103.2|10098.2|28
1690278000000|2023-07-25 09:40:00|10106.3|10101.3|10110.4|10105.4|10111.3|10106.3|10106.1|10101.1|61
1690278300000|2023-07-25 09:45:00|10110.2|10105.2|10110.4|10105.4|10111.8|10106.8|10109|10104|35
1690278600000|2023-07-25 09:50:00|10110.3|10105.3|10108.7|10103.7|10110.4|10105.4|10107.8|10102.8|20
1690278900000|2023-07-25 09:55:00|10108.5|10103.5|10110.4|10105.4|10111.3|10106.3|10108.3|10103.3|59
1690279200000|2023-07-25 10:00:00|10110.7|10105.7|10109.8|10104.8|10111.2|10106.2|10108.6|10103.6|19
1690279500000|2023-07-25 10:05:00|10109.5|10104.5|10108.8|10103.8|10109.5|10104.5|10107.3|10102.3|23
1690279800000|2023-07-25 10:10:00|10108.9|10103.9|10107.5|10102.5|10109.2|10104.2|10107.4|10102.4|5
1690280100000|2023-07-25 10:15:00|10107.7|10102.7|10108.9|10103.9|10109.7|10104.7|10107.4|10102.4|76
1690280400000|2023-07-25 10:20:00|10108.8|10103.8|10108.3|10103.3|10109.7|10104.7|10107.8|10102.8|37
1690280700000|2023-07-25 10:25:00|10108.7|10103.7|10108.7|10103.7|10108.8|10103.8|10107.7|10102.7|12
1690281000000|2023-07-25 10:30:00|10108.6|10103.6|10108.7|10103.7|10109.2|10104.2|10108.3|10103.3|15
1690281300000|2023-07-25 10:35:00|10108.8|10103.8|10108.7|10103.7|10109.2|10104.2|10108.4|10103.4|8
1690281600000|2023-07-25 10:40:00|10108.4|10103.4|10108.9|10103.9|10109.2|10104.2|10108.2|10103.2|9
1690281900000|2023-07-25 10:45:00|10109.1|10104.1|10108.7|10103.7|10109.3|10104.3|10108.3|10103.3|43
1690282200000|2023-07-25 10:50:00|10108.4|10103.4|10107.7|10102.7|10109.2|10104.2|10107.7|10102.7|9
1690282500000|2023-07-25 10:55:00|10107.5|10102.5|10109.2|10104.2|10109.3|10104.3|10107.3|10102.3|5
1690282800000|2023-07-25 11:00:00|10109.3|10104.3|10109.2|10104.2|10109.8|10104.8|10108.3|10103.3|14
1690283100000|2023-07-25 11:05:00|10109|10104|10111.2|10106.2|10111.3|10106.3|10108.8|10103.8|10
1690283400000|2023-07-25 11:10:00|10111.3|10106.3|10112.8|10107.8|10114.3|10109.3|10111.1|10106.1|101
1690283700000|2023-07-25 11:15:00|10112.6|10107.6|10112.3|10107.3|10114.1|10109.1|10111.9|10106.9|21
1690284000000|2023-07-25 11:20:00|10112.1|10107.1|10111.9|10106.9|10114.9|10109.9|10111.8|10106.8|75
1690284300000|2023-07-25 11:25:00|10112|10107|10113.8|10108.8|10114.1|10109.1|10111.9|10106.9|13
1690284600000|2023-07-25 11:30:00|10114.1|10109.1|10113.4|10108.4|10114.1|10109.1|10112.7|10107.7|23
1690284900000|2023-07-25 11:35:00|10113.5|10108.5|10111.7|10106.7|10114.1|10109.1|10111.7|10106.7|22
1690285200000|2023-07-25 11:40:00|10111.6|10106.6|10108.9|10103.9|10112|10107|10108.7|10103.7|31
1690285500000|2023-07-25 11:45:00|10108.7|10103.7|10108.6|10103.6|10109.5|10104.5|10108.5|10103.5|5
1690285800000|2023-07-25 11:50:00|10108.5|10103.5|10106.6|10101.6|10108.6|10103.6|10106.5|10101.5|30
1690286100000|2023-07-25 11:55:00|10106.7|10101.7|10106.7|10101.7|10108.3|10103.3|10106.1|10101.1|70
1690286400000|2023-07-25 12:00:00|10106.6|10101.6|10106.8|10101.8|10107.5|10102.5|10105.2|10100.2|77
1690286700000|2023-07-25 12:05:00|10106.7|10101.7|10105.3|10100.3|10107|10102|10104.6|10099.6|16
1690287000000|2023-07-25 12:10:00|10105.5|10100.5|10104.3|10099.3|10105.6|10100.6|10103.8|10098.8|13
1690287300000|2023-07-25 12:15:00|10104.4|10099.4|10106.2|10101.2|10106.3|10101.3|10103.7|10098.7|59
1690287600000|2023-07-25 12:20:00|10106.3|10101.3|10106.2|10101.2|10106.4|10101.4|10104.1|10099.1|30
1690287900000|2023-07-25 12:25:00|10106.1|10101.1|10107.1|10102.1|10108.2|10103.2|10106.1|10101.1|93
1690288200000|2023-07-25 12:30:00|10107.2|10102.2|10110.7|10105.7|10111|10106|10106.9|10101.9|27
1690288500000|2023-07-25 12:35:00|10110.8|10105.8|10107.8|10102.8|10112.8|10107.8|10107.7|10102.7|44
1690288800000|2023-07-25 12:40:00|10108|10103|10107.8|10102.8|10108.5|10103.5|10106.6|10101.6|15
1690289100000|2023-07-25 12:45:00|10108|10103|10109.7|10104.7|10110.2|10105.2|10107.4|10102.4|56
1690289400000|2023-07-25 12:50:00|10109.8|10104.8|10107.1|10102.1|10109.8|10104.8|10106.6|10101.6|39
1690289700000|2023-07-25 12:55:00|10107|10102|10107.1|10102.1|10107.8|10102.8|10105.4|10100.4|45
1690290000000|2023-07-25 13:00:00|10107.3|10102.3|10111.9|10106.9|10115.1|10110.1|10106.3|10101.3|84
1690290300000|2023-07-25 13:05:00|10112.1|10107.1|10110.8|10105.8|10112.3|10107.3|10110.3|10105.3|39
1690290600000|2023-07-25 13:10:00|10111|10106|10123.3|10118.3|10123.8|10118.8|10110.8|10105.8|186
1690290900000|2023-07-25 13:15:00|10123.7|10118.7|10123.2|10118.2|10125|10120|10119.6|10114.6|74
1690291200000|2023-07-25 13:20:00|10123.3|10118.3|10126.9|10121.9|10127.1|10122.1|10122.6|10117.6|56
1690291500000|2023-07-25 13:25:00|10127.1|10122.1|10124.8|10119.8|10127.2|10122.2|10124.8|10119.8|39
1690291800000|2023-07-25 13:30:00|10124.7|10119.7|10119.1|10114.1|10124.9|10119.9|10118.8|10113.8|95
1690292100000|2023-07-25 13:35:00|10119.2|10114.2|10116.3|10111.3|10119.7|10114.7|10116.1|10111.1|133
1690292400000|2023-07-25 13:40:00|10116.7|10111.7|10112|10107|10116.7|10111.7|10111.8|10106.8|95
1690292700000|2023-07-25 13:45:00|10112.2|10107.2|10113.3|10108.3|10114.2|10109.2|10112.2|10107.2|90
1690293000000|2023-07-25 13:50:00|10113.2|10108.2|10118.5|10113.5|10118.5|10113.5|10111.8|10106.8|106
1690293300000|2023-07-25 13:55:00|10118.6|10113.6|10116.2|10111.2|10119.1|10114.1|10115.1|10110.1|68
1690293600000|2023-07-25 14:00:00|10116.1|10111.1|10120.1|10115.1|10123.2|10118.2|10116.1|10111.1|161
1690293900000|2023-07-25 14:05:00|10120.2|10115.2|10117.6|10112.6|10120.2|10115.2|10116.3|10111.3|45
1690294200000|2023-07-25 14:10:00|10117.8|10112.8|10112.8|10107.8|10118.3|10113.3|10112.6|10107.6|54
1690294500000|2023-07-25 14:15:00|10112.6|10107.6|10111.7|10106.7|10113.1|10108.1|10109.8|10104.8|71
1690294800000|2023-07-25 14:20:00|10111.5|10106.5|10113.3|10108.3|10113.4|10108.4|10110.4|10105.4|41
1690295100000|2023-07-25 14:25:00|10113.2|10108.2|10117.5|10112.5|10118.8|10113.8|10112.9|10107.9|81
1690295400000|2023-07-25 14:30:00|10117.4|10112.4|10122.8|10117.8|10123|10118|10117.2|10112.2|40
1690295700000|2023-07-25 14:35:00|10123|10118|10116.2|10111.2|10123.3|10118.3|10112.1|10107.1|99
1690296000000|2023-07-25 14:40:00|10116.1|10111.1|10114.9|10109.9|10118|10113|10114.9|10109.9|21
1690296300000|2023-07-25 14:45:00|10115.1|10110.1|10113.4|10108.4|10117.3|10112.3|10113.4|10108.4|18
1690296600000|2023-07-25 14:50:00|10113.1|10108.1|10106.8|10101.8|10113.3|10108.3|10104.3|10099.3|76
1690296900000|2023-07-25 14:55:00|10106.7|10101.7|10104.4|10099.4|10107.4|10102.4|10103.7|10098.7|120
1690297200000|2023-07-25 15:00:00|10104.3|10099.3|10104.3|10099.3|10104.7|10099.7|10101.2|10096.2|123
1690297500000|2023-07-25 15:05:00|10104.2|10099.2|10102.3|10097.3|10104.3|10099.3|10100.4|10095.4|50
1690297800000|2023-07-25 15:10:00|10102.4|10097.4|10102.3|10097.3|10102.7|10097.7|10100.8|10095.8|71
1690298100000|2023-07-25 15:15:00|10102.4|10097.4|10105.4|10100.4|10105.4|10100.4|10102|10097|37
1690298400000|2023-07-25 15:20:00|10105.6|10100.6|10102.2|10097.2|10105.6|10100.6|10101.8|10096.8|25
1690298700000|2023-07-25 15:25:00|10102.3|10097.3|10100|10095|10104.2|10099.2|10099.3|10094.3|24
1690299000000|2023-07-25 15:30:00|10099.9|10094.9|10098.7|10093.7|10101.4|10096.4|10097.8|10092.8|36
1690299300000|2023-07-25 15:35:00|10098.4|10093.4|10097.2|10092.2|10101.2|10096.2|10096.9|10091.9|59
1690299600000|2023-07-25 15:40:00|10097.3|10092.3|10096.3|10091.3|10097.3|10092.3|10095.3|10090.3|28
1690299900000|2023-07-25 15:45:00|10096.8|10091.8|10097|10092|10099.8|10094.8|10096.8|10091.8|30
1690300200000|2023-07-25 15:50:00|10097.3|10092.3|10095.9|10090.9|10098.8|10093.8|10095.9|10090.9|9
1690300500000|2023-07-25 15:55:00|10096|10091|10096.4|10091.4|10097.6|10092.6|10093.4|10088.4|71
1690300800000|2023-07-25 16:00:00|10096.7|10091.7|10095|10090|10097.4|10092.4|10095|10090|15
1690301100000|2023-07-25 16:05:00|10095.2|10090.2|10092.5|10087.5|10095.6|10090.6|10092.3|10087.3|37
1690301400000|2023-07-25 16:10:00|10092.6|10087.6|10093.7|10088.7|10093.9|10088.9|10092.5|10087.5|30
1690301700000|2023-07-25 16:15:00|10093.9|10088.9|10093.7|10088.7|10094.1|10089.1|10092|10087|14
1690302000000|2023-07-25 16:20:00|10093.9|10088.9|10093.1|10088.1|10094.9|10089.9|10092.7|10087.7|10
1690302300000|2023-07-25 16:25:00|10093|10088|10096.9|10091.9|10097.3|10092.3|10093|10088|15
1690302600000|2023-07-25 16:30:00|10097|10092|10095.7|10090.7|10097.8|10092.8|10095.1|10090.1|28
1690302900000|2023-07-25 16:35:00|10095.8|10090.8|10097.9|10092.9|10098|10093|10095.1|10090.1|23
1690303200000|2023-07-25 16:40:00|10097.7|10092.7|10096.4|10091.4|10097.9|10092.9|10096.2|10091.2|20
1690303500000|2023-07-25 16:45:00|10096.6|10091.6|10102.5|10097.5|10102.5|10097.5|10096.6|10091.6|49
1690303800000|2023-07-25 16:50:00|10102.2|10097.2|10101.1|10096.1|10102.5|10097.5|10100.9|10095.9|48
1690304100000|2023-07-25 16:55:00|10100.9|10095.9|10101.6|10096.6|10102.5|10097.5|10100.2|10095.2|43
1690304400000|2023-07-25 17:00:00|10101.9|10096.9|10102.6|10097.6|10103.5|10098.5|10101.7|10096.7|32
1690304700000|2023-07-25 17:05:00|10102.7|10097.7|10103.7|10098.7|10104.1|10099.1|10102.2|10097.2|22
1690305000000|2023-07-25 17:10:00|10103.8|10098.8|10104.6|10099.6|10104.6|10099.6|10103.3|10098.3|36
1690305300000|2023-07-25 17:15:00|10104.4|10099.4|10106.1|10101.1|10106.4|10101.4|10104.1|10099.1|29
1690305600000|2023-07-25 17:20:00|10105.9|10100.9|10104.2|10099.2|10106.7|10101.7|10104.2|10099.2|34
1690305900000|2023-07-25 17:25:00|10104.1|10099.1|10103.5|10098.5|10105.4|10100.4|10103.3|10098.3|18
1690306200000|2023-07-25 17:30:00|10103.4|10098.4|10104.6|10099.6|10105.1|10100.1|10103.3|10098.3|28
1690306500000|2023-07-25 17:35:00|10104.9|10099.9|10104.3|10099.3|10104.9|10099.9|10103.3|10098.3|7
1690306800000|2023-07-25 17:40:00|10104.4|10099.4|10103.1|10098.1|10104.6|10099.6|10102.8|10097.8|11
1690307100000|2023-07-25 17:45:00|10102.9|10097.9|10103.3|10098.3|10103.7|10098.7|10102.3|10097.3|12
1690307400000|2023-07-25 17:50:00|10103.4|10098.4|10103.6|10098.6|10104.1|10099.1|10103.3|10098.3|11
1690307700000|2023-07-25 17:55:00|10103.7|10098.7|10103.9|10098.9|10104.7|10099.7|10103.6|10098.6|12
1690308000000|2023-07-25 18:00:00|10104.1|10099.1|10104.8|10099.8|10105.9|10100.9|10103.8|10098.8|10
1690308300000|2023-07-25 18:05:00|10104.9|10099.9|10103.6|10098.6|10105.1|10100.1|10103.3|10098.3|40
1690308600000|2023-07-25 18:10:00|10103.4|10098.4|10103.9|10098.9|10104.1|10099.1|10103.3|10098.3|18
1690308900000|2023-07-25 18:15:00|10103.8|10098.8|10104.1|10099.1|10104.5|10099.5|10103.6|10098.6|28
1690309200000|2023-07-25 18:20:00|10104.4|10099.4|10105.4|10100.4|10106.1|10101.1|10104.1|10099.1|31
1690309500000|2023-07-25 18:25:00|10105.3|10100.3|10103.8|10098.8|10105.4|10100.4|10103.6|10098.6|36
1690309800000|2023-07-25 18:30:00|10103.6|10098.6|10103.1|10098.1|10104.1|10099.1|10102.3|10097.3|26
1690310100000|2023-07-25 18:35:00|10103.6|10098.6|10101.7|10096.7|10103.7|10098.7|10101.3|10096.3|27
1690310400000|2023-07-25 18:40:00|10101.8|10096.8|10101.8|10096.8|10102.9|10097.9|10101.3|10096.3|25
1690310700000|2023-07-25 18:45:00|10101.6|10096.6|10099.6|10094.6|10101.6|10096.6|10099.1|10094.1|24
1690311000000|2023-07-25 18:50:00|10099.4|10094.4|10099.3|10094.3|10100.1|10095.1|10098.1|10093.1|108
1690311300000|2023-07-25 18:55:00|10099.4|10094.4|10097.7|10092.7|10100.3|10095.3|10097.4|10092.4|175
1690311600000|2023-07-25 19:00:00|10097.6|10092.6|10098|10093|10098.1|10093.1|10096.1|10091.1|30
1690311900000|2023-07-25 19:05:00|10098.1|10093.1|10097.8|10092.8|10098.8|10093.8|10097.7|10092.7|80
1690312200000|2023-07-25 19:10:00|10097.6|10092.6|10094.8|10089.8|10097.6|10092.6|10094.6|10089.6|14
1690312500000|2023-07-25 19:15:00|10094.7|10089.7|10095.3|10090.3|10095.3|10090.3|10092.7|10087.7|41
1690312800000|2023-07-25 19:20:00|10095.2|10090.2|10093.2|10088.2|10095.3|10090.3|10093.1|10088.1|9
1690313100000|2023-07-25 19:25:00|10093.1|10088.1|10094.3|10089.3|10094.3|10089.3|10093.1|10088.1|18
1690313400000|2023-07-25 19:30:00|10094.2|10089.2|10094.1|10089.1|10095.3|10090.3|10094.1|10089.1|11
1690313700000|2023-07-25 19:35:00|10093.8|10088.8|10094|10089|10094.2|10089.2|10093.4|10088.4|14
1690314000000|2023-07-25 19:40:00|10093.9|10088.9|10094.3|10089.3|10094.3|10089.3|10093.5|10088.5|18
1690314300000|2023-07-25 19:45:00|10094.5|10089.5|10094.2|10089.2|10094.5|10089.5|10093.5|10088.5|6
1690314600000|2023-07-25 19:50:00|10094|10089|10091.8|10086.8|10094.5|10089.5|10091.8|10086.8|47
1690314900000|2023-07-25 19:55:00|10091.9|10086.9|10092.4|10087.4|10092.8|10087.8|10091.8|10086.8|60
1690315200000|2023-07-25 20:00:00|10092.6|10087.6|10090.6|10085.6|10092.6|10087.6|10089.4|10084.4|55
1690315500000|2023-07-25 20:05:00|10090.8|10085.8|10091.3|10086.3|10091.3|10086.3|10090.5|10085.5|0
1690315800000|2023-07-25 20:10:00|10091.4|10086.4|10091.3|10086.3|10091.6|10086.6|10090.2|10085.2|11
1690316100000|2023-07-25 20:15:00|10091.4|10086.4|10092.3|10087.3|10092.4|10087.4|10091.4|10086.4|10
1690316400000|2023-07-25 20:20:00|10092.1|10087.1|10091.5|10086.5|10092.6|10087.6|10091.5|10086.5|1
1690316700000|2023-07-25 20:25:00|10091.3|10086.3|10091.1|10086.1|10091.5|10086.5|10091|10086|6
1690317000000|2023-07-25 20:30:00|10091.2|10086.2|10091.5|10086.5|10091.6|10086.6|10091|10086|3
1690317300000|2023-07-25 20:35:00|10091.6|10086.6|10091.5|10086.5|10091.7|10086.7|10091.5|10086.5|12
1690317600000|2023-07-25 20:40:00|10091.6|10086.6|10091|10086|10091.6|10086.6|10090.7|10085.7|7
1690317900000|2023-07-25 20:45:00|10091.1|10086.1|10090.5|10085.5|10091.1|10086.1|10089.9|10084.9|9
1690318200000|2023-07-25 20:50:00|10090.6|10085.6|10090.7|10085.7|10091|10086|10090.3|10085.3|32
1690318500000|2023-07-25 20:55:00|10090.6|10085.6|10094.9|10085.9|10095.1|10086.1|10088.9|10083.9|19
1690329600000|2023-07-26 00:00:00|10095.2|10090.2|10092.9|10087.9|10095.6|10090.6|10092.3|10087.3|47
1690329900000|2023-07-26 00:05:00|10092.8|10087.8|10096.1|10091.1|10096.7|10091.7|10092.4|10087.4|7
1690330200000|2023-07-26 00:10:00|10096.3|10091.3|10098|10093|10098.1|10093.1|10095.3|10090.3|15
1690330500000|2023-07-26 00:15:00|10098.2|10093.2|10098|10093|10098.5|10093.5|10096.7|10091.7|6
1690330800000|2023-07-26 00:20:00|10098.2|10093.2|10099.2|10094.2|10099.8|10094.8|10098|10093|1
1690331100000|2023-07-26 00:25:00|10099.3|10094.3|10098.4|10093.4|10100|10095|10098.4|10093.4|1
1690331400000|2023-07-26 00:30:00|10098.3|10093.3|10099.9|10094.9|10100.7|10095.7|10098|10093|2
1690331700000|2023-07-26 00:35:00|10099.8|10094.8|10099.7|10094.7|10099.9|10094.9|10097.7|10092.7|6
1690332000000|2023-07-26 00:40:00|10099.5|10094.5|10099.2|10094.2|10099.5|10094.5|10098.3|10093.3|3
1690332300000|2023-07-26 00:45:00|10099.3|10094.3|10099.7|10094.7|10099.8|10094.8|10098.7|10093.7|18
1690332600000|2023-07-26 00:50:00|10099.5|10094.5|10099.7|10094.7|10101|10096|10099|10094|6
1690332900000|2023-07-26 00:55:00|10099.8|10094.8|10100.6|10095.6|10100.7|10095.7|10099.7|10094.7|2
1690333200000|2023-07-26 01:00:00|10100.4|10095.4|10099.2|10094.2|10101.2|10096.2|10098.9|10093.9|88
1690333500000|2023-07-26 01:05:00|10099|10094|10101.2|10096.2|10101.3|10096.3|10099|10094|17
1690333800000|2023-07-26 01:10:00|10101.3|10096.3|10100.2|10095.2|10102.2|10097.2|10100.2|10095.2|3
1690334100000|2023-07-26 01:15:00|10100|10095|10100.9|10095.9|10103.1|10098.1|10098.9|10093.9|17
1690334400000|2023-07-26 01:20:00|10100.5|10095.5|10102.9|10097.9|10103.2|10098.2|10100.4|10095.4|7
1690334700000|2023-07-26 01:25:00|10103|10098|10102.5|10097.5|10103.2|10098.2|10102.4|10097.4|3
1690335000000|2023-07-26 01:30:00|10102.7|10097.7|10103.4|10098.4|10105.5|10100.5|10100.9|10095.9|200
1690335300000|2023-07-26 01:35:00|10103.1|10098.1|10103.2|10098.2|10103.8|10098.8|10101.9|10096.9|28
1690335600000|2023-07-26 01:40:00|10103|10098|10105.5|10100.5|10105.7|10100.7|10101.6|10096.6|61
1690335900000|2023-07-26 01:45:00|10105.4|10100.4|10104.4|10099.4|10106.7|10101.7|10104.4|10099.4|30
1690336200000|2023-07-26 01:50:00|10104.3|10099.3|10106.7|10101.7|10107|10102|10102.5|10097.5|28
1690336500000|2023-07-26 01:55:00|10106.5|10101.5|10106.1|10101.1|10106.7|10101.7|10105.4|10100.4|22
1690336800000|2023-07-26 02:00:00|10106|10101|10104.3|10099.3|10106.7|10101.7|10103.9|10098.9|14
1690337100000|2023-07-26 02:05:00|10104.2|10099.2|10105.2|10100.2|10105.5|10100.5|10104.2|10099.2|18
1690337400000|2023-07-26 02:10:00|10105.3|10100.3|10105|10100|10106.1|10101.1|10104.7|10099.7|7
1690337700000|2023-07-26 02:15:00|10104.8|10099.8|10103.2|10098.2|10105.3|10100.3|10103.2|10098.2|9
1690338000000|2023-07-26 02:20:00|10103|10098|10102.7|10097.7|10103.8|10098.8|10102.5|10097.5|9
1690338300000|2023-07-26 02:25:00|10102.8|10097.8|10102.3|10097.3|10103.1|10098.1|10102|10097|4
1690338600000|2023-07-26 02:30:00|10102.2|10097.2|10101.4|10096.4|10102.9|10097.9|10101.3|10096.3|6
1690338900000|2023-07-26 02:35:00|10101.6|10096.6|10102.7|10097.7|10103.1|10098.1|10101.4|10096.4|10
1690339200000|2023-07-26 02:40:00|10102.4|10097.4|10100.7|10095.7|10102.6|10097.6|10100.2|10095.2|10
1690339500000|2023-07-26 02:45:00|10100.8|10095.8|10100.9|10095.9|10101.7|10096.7|10100.7|10095.7|16
1690339800000|2023-07-26 02:50:00|10100.8|10095.8|10099.4|10094.4|10100.8|10095.8|10099|10094|5
1690340100000|2023-07-26 02:55:00|10099.5|10094.5|10098.7|10093.7|10099.8|10094.8|10098.5|10093.5|14
1690340400000|2023-07-26 03:00:00|10098.5|10093.5|10098.7|10093.7|10099.4|10094.4|10098.5|10093.5|3
1690340700000|2023-07-26 03:05:00|10098.8|10093.8|10097.9|10092.9|10098.8|10093.8|10097.7|10092.7|3
1690341000000|2023-07-26 03:10:00|10098|10093|10097.9|10092.9|10098.2|10093.2|10097.7|10092.7|2
1690341300000|2023-07-26 03:15:00|10098.4|10093.4|10098.9|10093.9|10099.4|10094.4|10098.1|10093.1|3
1690341600000|2023-07-26 03:20:00|10099.1|10094.1|10099.6|10094.6|10099.9|10094.9|10098.5|10093.5|0
1690341900000|2023-07-26 03:25:00|10099.8|10094.8|10099|10094|10099.8|10094.8|10099|10094|5
1690342200000|2023-07-26 03:30:00|10098.8|10093.8|10097.1|10092.1|10098.9|10093.9|10097.1|10092.1|13
1690342500000|2023-07-26 03:35:00|10097.3|10092.3|10096.1|10091.1|10097.3|10092.3|10095.4|10090.4|10
1690342800000|2023-07-26 03:40:00|10096.3|10091.3|10096.4|10091.4|10096.9|10091.9|10096.1|10091.1|14
1690343100000|2023-07-26 03:45:00|10096.3|10091.3|10096.9|10091.9|10096.9|10091.9|10096.3|10091.3|5
1690343400000|2023-07-26 03:50:00|10096.8|10091.8|10096.4|10091.4|10097.4|10092.4|10096.4|10091.4|5
1690343700000|2023-07-26 03:55:00|10096.1|10091.1|10095.6|10090.6|10096.4|10091.4|10095.6|10090.6|2
1690344000000|2023-07-26 04:00:00|10095.9|10090.9|10095.4|10090.4|10095.9|10090.9|10094.7|10089.7|21
1690344300000|2023-07-26 04:05:00|10095.3|10090.3|10095.6|10090.6|10096.3|10091.3|10095.3|10090.3|6
1690344600000|2023-07-26 04:10:00|10095.5|10090.5|10095.6|10090.6|10095.8|10090.8|10095.1|10090.1|2
1690344900000|2023-07-26 04:15:00|10095.5|10090.5|10095|10090|10095.5|10090.5|10094.6|10089.6|1
1690345200000|2023-07-26 04:20:00|10095.2|10090.2|10094.1|10089.1|10095.4|10090.4|10093.8|10088.8|6
1690345500000|2023-07-26 04:25:00|10094.3|10089.3|10094.3|10089.3|10095.4|10090.4|10094.1|10089.1|3
1690345800000|2023-07-26 04:30:00|10094.5|10089.5|10095.3|10090.3|10095.4|10090.4|10094.2|10089.2|0
1690346100000|2023-07-26 04:35:00|10095.1|10090.1|10095.2|10090.2|10095.7|10090.7|10095.1|10090.1|1
1690346400000|2023-07-26 04:40:00|10095.4|10090.4|10096.2|10091.2|10096.4|10091.4|10095.2|10090.2|12
1690346700000|2023-07-26 04:45:00|10096|10091|10097.4|10092.4|10097.4|10092.4|10096|10091|1
1690347000000|2023-07-26 04:50:00|10097.3|10092.3|10099|10094|10099|10094|10097.1|10092.1|7
1690347300000|2023-07-26 04:55:00|10099.3|10094.3|10098.1|10093.1|10099.6|10094.6|10098|10093|4
1690347600000|2023-07-26 05:00:00|10098.3|10093.3|10097.4|10092.4|10098.4|10093.4|10097.2|10092.2|6
1690347900000|2023-07-26 05:05:00|10097.5|10092.5|10097.1|10092.1|10097.9|10092.9|10097|10092|6
1690348200000|2023-07-26 05:10:00|10097.3|10092.3|10096.4|10091.4|10097.4|10092.4|10096.1|10091.1|4
1690348500000|2023-07-26 05:15:00|10096.3|10091.3|10096.6|10091.6|10097.4|10092.4|10096.1|10091.1|6
1690348800000|2023-07-26 05:20:00|10096.5|10091.5|10096.1|10091.1|10097.4|10092.4|10095.7|10090.7|30
1690349100000|2023-07-26 05:25:00|10096.3|10091.3|10096.3|10091.3|10096.4|10091.4|10095.6|10090.6|2
1690349400000|2023-07-26 05:30:00|10096.4|10091.4|10095.1|10090.1|10097.3|10092.3|10095|10090|12
1690349700000|2023-07-26 05:35:00|10095.3|10090.3|10092.1|10087.1|10095.4|10090.4|10091.6|10086.6|10
1690350000000|2023-07-26 05:40:00|10091.9|10086.9|10091|10086|10091.9|10086.9|10089.9|10084.9|31
1690350300000|2023-07-26 05:45:00|10091.1|10086.1|10089.4|10084.4|10091.1|10086.1|10089.1|10084.1|8
1690350600000|2023-07-26 05:50:00|10089.5|10084.5|10090.4|10085.4|10091|10086|10089.3|10084.3|10
1690350900000|2023-07-26 05:55:00|10090.3|10085.3|10086.9|10081.9|10090.4|10085.4|10086.4|10081.4|63
1690351200000|2023-07-26 06:00:00|10087.2|10082.2|10090.3|10085.3|10091|10086|10087.2|10082.2|76
1690351500000|2023-07-26 06:05:00|10090.4|10085.4|10087.7|10082.7|10090.9|10085.9|10087.7|10082.7|20
1690351800000|2023-07-26 06:10:00|10087.9|10082.9|10085.1|10080.1|10088.4|10083.4|10085.1|10080.1|33
1690352100000|2023-07-26 06:15:00|10084.8|10079.8|10083.6|10078.6|10085.6|10080.6|10083.3|10078.3|62
1690352400000|2023-07-26 06:20:00|10083.5|10078.5|10080.9|10075.9|10083.7|10078.7|10080.6|10075.6|54
1690352700000|2023-07-26 06:25:00|10080.7|10075.7|10078.6|10073.6|10081.7|10076.7|10078.1|10073.1|30
1690353000000|2023-07-26 06:30:00|10078.5|10073.5|10081.5|10076.5|10081.6|10076.6|10077.1|10072.1|42
1690353300000|2023-07-26 06:35:00|10081.6|10076.6|10080.4|10075.4|10082.2|10077.2|10079.4|10074.4|15
1690353600000|2023-07-26 06:40:00|10080.2|10075.2|10083.3|10078.3|10084.1|10079.1|10080.2|10075.2|13
1690353900000|2023-07-26 06:45:00|10083.2|10078.2|10082.2|10077.2|10083.3|10078.3|10081.5|10076.5|75
1690354200000|2023-07-26 06:50:00|10082|10077|10083.1|10078.1|10083.1|10078.1|10079.8|10074.8|19
1690354500000|2023-07-26 06:55:00|10083.3|10078.3|10083.8|10078.8|10085.3|10080.3|10083.3|10078.3|18
1690354800000|2023-07-26 07:00:00|10084|10079|10082.5|10077.5|10086.6|10081.6|10081.9|10076.9|63
1690355100000|2023-07-26 07:05:00|10082.3|10077.3|10083.2|10078.2|10083.2|10078.2|10080.4|10075.4|35
1690355400000|2023-07-26 07:10:00|10083.3|10078.3|10085.8|10080.8|10088.2|10083.2|10082.2|10077.2|40
1690355700000|2023-07-26 07:15:00|10085.9|10080.9|10088.2|10083.2|10089.1|10084.1|10084.8|10079.8|38
1690356000000|2023-07-26 07:20:00|10088.3|10083.3|10088.9|10083.9|10090|10085|10087.3|10082.3|70
1690356300000|2023-07-26 07:25:00|10089.1|10084.1|10086.8|10081.8|10089.6|10084.6|10086.1|10081.1|24
1690356600000|2023-07-26 07:30:00|10086.9|10081.9|10083.2|10078.2|10087.4|10082.4|10083.1|10078.1|37
1690356900000|2023-07-26 07:35:00|10083.3|10078.3|10084.3|10079.3|10085.2|10080.2|10082.8|10077.8|35
1690357200000|2023-07-26 07:40:00|10084.2|10079.2|10083.6|10078.6|10085.6|10080.6|10083.3|10078.3|24
1690357500000|2023-07-26 07:45:00|10083.4|10078.4|10077.6|10072.6|10083.7|10078.7|10076.7|10071.7|54
1690357800000|2023-07-26 07:50:00|10077.7|10072.7|10078.6|10073.6|10079.6|10074.6|10076.3|10071.3|7
1690358100000|2023-07-26 07:55:00|10078.4|10073.4|10079.6|10074.6|10080.4|10075.4|10078.4|10073.4|18
1690358400000|2023-07-26 08:00:00|10079.3|10074.3|10081.5|10076.5|10081.7|10076.7|10077.8|10072.8|18
1690358700000|2023-07-26 08:05:00|10081.4|10076.4|10080.2|10075.2|10081.5|10076.5|10078.3|10073.3|23
1690359000000|2023-07-26 08:10:00|10080.3|10075.3|10079.1|10074.1|10081.2|10076.2|10078.8|10073.8|14
1690359300000|2023-07-26 08:15:00|10078.9|10073.9|10080.3|10075.3|10081.2|10076.2|10078.8|10073.8|9
1690359600000|2023-07-26 08:20:00|10080|10075|10078.7|10073.7|10080.2|10075.2|10077.3|10072.3|50
1690359900000|2023-07-26 08:25:00|10078.6|10073.6|10078.9|10073.9|10079.6|10074.6|10077.8|10072.8|19
1690360200000|2023-07-26 08:30:00|10078.8|10073.8|10079.6|10074.6|10081.1|10076.1|10078.8|10073.8|7
1690360500000|2023-07-26 08:35:00|10079.4|10074.4|10076.7|10071.7|10079.7|10074.7|10075.1|10070.1|21
1690360800000|2023-07-26 08:40:00|10076.4|10071.4|10075.9|10070.9|10076.6|10071.6|10072.9|10067.9|36
1690361100000|2023-07-26 08:45:00|10076.1|10071.1|10077.4|10072.4|10077.8|10072.8|10075.1|10070.1|13
1690361400000|2023-07-26 08:50:00|10077.2|10072.2|10075.4|10070.4|10077.3|10072.3|10075.1|10070.1|21
1690361700000|2023-07-26 08:55:00|10075.2|10070.2|10075|10070|10076.5|10071.5|10073.8|10068.8|19
1690362000000|2023-07-26 09:00:00|10074.9|10069.9|10073.4|10068.4|10076.4|10071.4|10073.3|10068.3|12
1690362300000|2023-07-26 09:05:00|10073.3|10068.3|10075.8|10070.8|10076.3|10071.3|10072.6|10067.6|12
1690362600000|2023-07-26 09:10:00|10076.1|10071.1|10078.3|10073.3|10078.5|10073.5|10076.1|10071.1|30
1690362900000|2023-07-26 09:15:00|10078.5|10073.5|10077.8|10072.8|10078.7|10073.7|10077.4|10072.4|14
1690363200000|2023-07-26 09:20:00|10078.1|10073.1|10076.8|10071.8|10078.6|10073.6|10076.8|10071.8|4
1690363500000|2023-07-26 09:25:00|10076.6|10071.6|10075.3|10070.3|10077.1|10072.1|10074.3|10069.3|9
1690363800000|2023-07-26 09:30:00|10075.5|10070.5|10077.4|10072.4|10077.8|10072.8|10075.2|10070.2|4
1690364100000|2023-07-26 09:35:00|10077.3|10072.3|10079.3|10074.3|10079.4|10074.4|10075.8|10070.8|7
1690364400000|2023-07-26 09:40:00|10079.4|10074.4|10081|10076|10081.4|10076.4|10078.8|10073.8|18
1690364700000|2023-07-26 09:45:00|10080.9|10075.9|10080.8|10075.8|10081.2|10076.2|10079.3|10074.3|30
1690365000000|2023-07-26 09:50:00|10080.6|10075.6|10077.6|10072.6|10080.8|10075.8|10076.9|10071.9|5
1690365300000|2023-07-26 09:55:00|10077.4|10072.4|10075.6|10070.6|10077.4|10072.4|10074.3|10069.3|19
1690365600000|2023-07-26 10:00:00|10075.8|10070.8|10074.2|10069.2|10075.8|10070.8|10074|10069|9
1690365900000|2023-07-26 10:05:00|10073.9|10068.9|10074.5|10069.5|10075.9|10070.9|10073.9|10068.9|9
1690366200000|2023-07-26 10:10:00|10074.7|10069.7|10076.5|10071.5|10077.3|10072.3|10074.4|10069.4|37
1690366500000|2023-07-26 10:15:00|10076.4|10071.4|10075.8|10070.8|10077.3|10072.3|10075.5|10070.5|23
1690366800000|2023-07-26 10:20:00|10075.9|10070.9|10078.5|10073.5|10078.5|10073.5|10075.8|10070.8|27
1690367100000|2023-07-26 10:25:00|10078.4|10073.4|10074.3|10069.3|10078.5|10073.5|10073.8|10068.8|30
1690367400000|2023-07-26 10:30:00|10073.9|10068.9|10070|10065|10074|10069|10069.8|10064.8|106
1690367700000|2023-07-26 10:35:00|10069.9|10064.9|10074.4|10069.4|10074.4|10069.4|10069.9|10064.9|22
1690368000000|2023-07-26 10:40:00|10074.5|10069.5|10073.6|10068.6|10075|10070|10073.4|10068.4|12
1690368300000|2023-07-26 10:45:00|10073.4|10068.4|10071|10066|10074.2|10069.2|10071|10066|8
1690368600000|2023-07-26 10:50:00|10070.9|10065.9|10069|10064|10071.9|10066.9|10069|10064|25
1690368900000|2023-07-26 10:55:00|10069.3|10064.3|10072.1|10067.1|10072.7|10067.7|10069|10064|6
1690369200000|2023-07-26 11:00:00|10072|10067|10071.8|10066.8|10073.4|10068.4|10071.4|10066.4|13
1690369500000|2023-07-26 11:05:00|10071.6|10066.6|10074.4|10069.4|10074.5|10069.5|10071.3|10066.3|34
1690369800000|2023-07-26 11:10:00|10074.5|10069.5|10070.5|10065.5|10074.5|10069.5|10070.2|10065.2|26
1690370100000|2023-07-26 11:15:00|10070.2|10065.2|10074.5|10069.5|10074.7|10069.7|10069.9|10064.9|32
1690370400000|2023-07-26 11:20:00|10074.7|10069.7|10077.9|10072.9|10078.3|10073.3|10073.1|10068.1|49
1690370700000|2023-07-26 11:25:00|10078|10073|10077.5|10072.5|10078.2|10073.2|10076.1|10071.1|22
1690371000000|2023-07-26 11:30:00|10077.6|10072.6|10075.7|10070.7|10078.5|10073.5|10075.7|10070.7|10
1690371300000|2023-07-26 11:35:00|10075.9|10070.9|10075.7|10070.7|10077.3|10072.3|10073.4|10068.4|30
1690371600000|2023-07-26 11:40:00|10075.5|10070.5|10078|10073|10078.8|10073.8|10075.2|10070.2|32
1690371900000|2023-07-26 11:45:00|10077.9|10072.9|10081.6|10076.6|10082.3|10077.3|10077.9|10072.9|33
1690372200000|2023-07-26 11:50:00|10081.8|10076.8|10082.9|10077.9|10085.4|10080.4|10081.6|10076.6|35
1690372500000|2023-07-26 11:55:00|10082.7|10077.7|10084.2|10079.2|10084.9|10079.9|10082.6|10077.6|18
1690372800000|2023-07-26 12:00:00|10084.4|10079.4|10086.8|10081.8|10087.7|10082.7|10084.2|10079.2|31
1690373100000|2023-07-26 12:05:00|10086.6|10081.6|10086.8|10081.8|10088.3|10083.3|10084.7|10079.7|82
1690373400000|2023-07-26 12:10:00|10086.9|10081.9|10086.9|10081.9|10088.7|10083.7|10086.2|10081.2|43
1690373700000|2023-07-26 12:15:00|10086.7|10081.7|10087.2|10082.2|10087.3|10082.3|10085.2|10080.2|88
1690374000000|2023-07-26 12:20:00|10087.3|10082.3|10087.1|10082.1|10090.2|10085.2|10086.4|10081.4|112
1690374300000|2023-07-26 12:25:00|10087.2|10082.2|10084.8|10079.8|10087.3|10082.3|10084.5|10079.5|181
1690374600000|2023-07-26 12:30:00|10084.7|10079.7|10082.8|10077.8|10085.8|10080.8|10082.5|10077.5|39
1690374900000|2023-07-26 12:35:00|10082.7|10077.7|10083.7|10078.7|10084.8|10079.8|10082|10077|56
1690375200000|2023-07-26 12:40:00|10083.8|10078.8|10084.4|10079.4|10086.2|10081.2|10083.1|10078.1|18
1690375500000|2023-07-26 12:45:00|10084.3|10079.3|10080.5|10075.5|10084.4|10079.4|10079.6|10074.6|37
1690375800000|2023-07-26 12:50:00|10080.7|10075.7|10082.3|10077.3|10083.3|10078.3|10080|10075|33
1690376100000|2023-07-26 12:55:00|10082.4|10077.4|10082.5|10077.5|10085.2|10080.2|10082|10077|49
1690376400000|2023-07-26 13:00:00|10082.2|10077.2|10086.6|10081.6|10087.3|10082.3|10081.9|10076.9|34
1690376700000|2023-07-26 13:05:00|10086.5|10081.5|10084.8|10079.8|10087.3|10082.3|10083.9|10078.9|39
1690377000000|2023-07-26 13:10:00|10085|10080|10085.6|10080.6|10085.9|10080.9|10084.4|10079.4|25
1690377300000|2023-07-26 13:15:00|10085.8|10080.8|10083.9|10078.9|10086.1|10081.1|10083.5|10078.5|114
1690377600000|2023-07-26 13:20:00|10084|10079|10081|10076|10085.3|10080.3|10080.8|10075.8|40
1690377900000|2023-07-26 13:25:00|10081.1|10076.1|10081.7|10076.7|10084.2|10079.2|10081|10076|40
1690378200000|2023-07-26 13:30:00|10081.8|10076.8|10081.9|10076.9|10083.3|10078.3|10077|10072|145
1690378500000|2023-07-26 13:35:00|10082|10077|10083.4|10078.4|10084.2|10079.2|10078.5|10073.5|102
1690378800000|2023-07-26 13:40:00|10083.7|10078.7|10083.3|10078.3|10083.8|10078.8|10079.6|10074.6|160
1690379100000|2023-07-26 13:45:00|10083.4|10078.4|10089.3|10084.3|10090.1|10085.1|10083.3|10078.3|242
1690379400000|2023-07-26 13:50:00|10089.4|10084.4|10084.8|10079.8|10090.1|10085.1|10084.8|10079.8|86
1690379700000|2023-07-26 13:55:00|10085|10080|10084|10079|10088.1|10083.1|10083.7|10078.7|89
1690380000000|2023-07-26 14:00:00|10083.8|10078.8|10081.7|10076.7|10086.3|10081.3|10080.5|10075.5|395
1690380300000|2023-07-26 14:05:00|10081.6|10076.6|10083.2|10078.2|10084.1|10079.1|10077.7|10072.7|219
1690380600000|2023-07-26 14:10:00|10083.1|10078.1|10082.1|10077.1|10083.1|10078.1|10078.6|10073.6|105
1690380900000|2023-07-26 14:15:00|10082|10077|10084.1|10079.1|10085.5|10080.5|10081.9|10076.9|43
1690381200000|2023-07-26 14:20:00|10084.3|10079.3|10087.2|10082.2|10089.1|10084.1|10083.7|10078.7|46
1690381500000|2023-07-26 14:25:00|10087.4|10082.4|10084.2|10079.2|10088.8|10083.8|10083.7|10078.7|36
1690381800000|2023-07-26 14:30:00|10084.4|10079.4|10086.7|10081.7|10088|10083|10082.2|10077.2|36
1690382100000|2023-07-26 14:35:00|10086.6|10081.6|10082.4|10077.4|10087.2|10082.2|10081.1|10076.1|47
1690382400000|2023-07-26 14:40:00|10082.2|10077.2|10080.5|10075.5|10083|10078|10079|10074|38
1690382700000|2023-07-26 14:45:00|10080.4|10075.4|10081.2|10076.2|10082.3|10077.3|10078.8|10073.8|31
1690383000000|2023-07-26 14:50:00|10081|10076|10081.2|10076.2|10082.9|10077.9|10079.5|10074.5|33
1690383300000|2023-07-26 14:55:00|10081.4|10076.4|10083.7|10078.7|10085.6|10080.6|10080.3|10075.3|39
1690383600000|2023-07-26 15:00:00|10083.9|10078.9|10082.2|10077.2|10085.3|10080.3|10081.6|10076.6|51
1690383900000|2023-07-26 15:05:00|10082.4|10077.4|10083.7|10078.7|10085.9|10080.9|10081.7|10076.7|23
1690384200000|2023-07-26 15:10:00|10083.9|10078.9|10079.2|10074.2|10083.9|10078.9|10079.2|10074.2|73
1690384500000|2023-07-26 15:15:00|10078.7|10073.7|10076.2|10071.2|10079|10074|10073.2|10068.2|121
1690384800000|2023-07-26 15:20:00|10076.1|10071.1|10077.5|10072.5|10077.5|10072.5|10075.8|10070.8|22
1690385100000|2023-07-26 15:25:00|10077.6|10072.6|10077.2|10072.2|10078.1|10073.1|10075.2|10070.2|30
1690385400000|2023-07-26 15:30:00|10077|10072|10078.2|10073.2|10079.7|10074.7|10076.8|10071.8|29
1690385700000|2023-07-26 15:35:00|10078.1|10073.1|10077.1|10072.1|10078.2|10073.2|10075.7|10070.7|19
1690386000000|2023-07-26 15:40:00|10077|10072|10076.4|10071.4|10077.1|10072.1|10074.4|10069.4|10
1690386300000|2023-07-26 15:45:00|10076.2|10071.2|10075.1|10070.1|10077|10072|10074.6|10069.6|12
1690386600000|2023-07-26 15:50:00|10074.8|10069.8|10074|10069|10076.4|10071.4|10073.5|10068.5|49
1690386900000|2023-07-26 15:55:00|10074.1|10069.1|10076.1|10071.1|10077.1|10072.1|10074|10069|39
1690387200000|2023-07-26 16:00:00|10076|10071|10075.8|10070.8|10077.4|10072.4|10075.8|10070.8|17
1690387500000|2023-07-26 16:05:00|10076|10071|10075.5|10070.5|10076.1|10071.1|10074.2|10069.2|37
1690387800000|2023-07-26 16:10:00|10075.6|10070.6|10074.9|10069.9|10076.4|10071.4|10074.6|10069.6|12
1690388100000|2023-07-26 16:15:00|10075|10070|10073.6|10068.6|10075.5|10070.5|10073.1|10068.1|22
1690388400000|2023-07-26 16:20:00|10073.8|10068.8|10075.8|10070.8|10075.9|10070.9|10073.6|10068.6|18
1690388700000|2023-07-26 16:25:00|10076|10071|10079|10074|10079|10074|10076|10071|26
1690389000000|2023-07-26 16:30:00|10079.1|10074.1|10082.3|10077.3|10082.4|10077.4|10079|10074|37
1690389300000|2023-07-26 16:35:00|10082.4|10077.4|10082.9|10077.9|10083.6|10078.6|10082|10077|70
1690389600000|2023-07-26 16:40:00|10083.1|10078.1|10082|10077|10083.1|10078.1|10081.8|10076.8|17
1690389900000|2023-07-26 16:45:00|10082.3|10077.3|10084.2|10079.2|10084.4|10079.4|10082.3|10077.3|22
1690390200000|2023-07-26 16:50:00|10084.1|10079.1|10084.8|10079.8|10084.9|10079.9|10083.3|10078.3|8
1690390500000|2023-07-26 16:55:00|10084.7|10079.7|10082.2|10077.2|10084.8|10079.8|10081.9|10076.9|26
1690390800000|2023-07-26 17:00:00|10082|10077|10085.4|10080.4|10085.9|10080.9|10082|10077|18
1690391100000|2023-07-26 17:05:00|10085.3|10080.3|10087.5|10082.5|10087.8|10082.8|10085.3|10080.3|29
1690391400000|2023-07-26 17:10:00|10087.4|10082.4|10088.9|10083.9|10089.3|10084.3|10086.8|10081.8|8
1690391700000|2023-07-26 17:15:00|10089|10084|10089.3|10084.3|10089.3|10084.3|10088.5|10083.5|8
1690392000000|2023-07-26 17:20:00|10089.2|10084.2|10087.7|10082.7|10089.2|10084.2|10087.3|10082.3|15
1690392300000|2023-07-26 17:25:00|10087.5|10082.5|10088.4|10083.4|10088.4|10083.4|10086.5|10081.5|28
1690392600000|2023-07-26 17:30:00|10088.3|10083.3|10087.9|10082.9|10088.3|10083.3|10086.6|10081.6|28
1690392900000|2023-07-26 17:35:00|10088|10083|10088.4|10083.4|10089.3|10084.3|10088|10083|23
1690393200000|2023-07-26 17:40:00|10088.5|10083.5|10087.2|10082.2|10088.5|10083.5|10087|10082|20
1690393500000|2023-07-26 17:45:00|10086.9|10081.9|10086.5|10081.5|10087.5|10082.5|10086.3|10081.3|20
1690393800000|2023-07-26 17:50:00|10086.8|10081.8|10087.5|10082.5|10087.5|10082.5|10086.6|10081.6|19
1690394100000|2023-07-26 17:55:00|10087.6|10082.6|10090.8|10085.8|10091.8|10086.8|10086.1|10081.1|38
1690394400000|2023-07-26 18:00:00|10091.2|10086.2|10081.6|10076.6|10092|10087|10075|10070|241
1690394700000|2023-07-26 18:05:00|10081.8|10076.8|10081.8|10076.8|10084|10079|10075.9|10070.9|102
1690395000000|2023-07-26 18:10:00|10081.9|10076.9|10081.9|10076.9|10083|10078|10077.2|10072.2|87
1690395300000|2023-07-26 18:15:00|10082.1|10077.1|10084.4|10079.4|10086.4|10081.4|10080.7|10075.7|69
1690395600000|2023-07-26 18:20:00|10084.5|10079.5|10088.7|10083.7|10090.1|10085.1|10083|10078|63
1690395900000|2023-07-26 18:25:00|10090.3|10085.3|10091.1|10086.1|10093.7|10088.7|10088.7|10083.7|64
1690396200000|2023-07-26 18:30:00|10091|10086|10090.5|10085.5|10096.3|10091.3|10085.1|10080.1|215
1690396500000|2023-07-26 18:35:00|10089.9|10084.9|10064.2|10059.2|10089.9|10084.9|10062.9|10057.9|720
1690396800000|2023-07-26 18:40:00|10064.1|10059.1|10057.1|10052.1|10066.5|10061.5|10051.8|10046.8|543
1690397100000|2023-07-26 18:45:00|10057.2|10052.2|10064.5|10059.5|10068.2|10063.2|10055.3|10050.3|381
1690397400000|2023-07-26 18:50:00|10064.6|10059.6|10060.1|10055.1|10068.3|10063.3|10057.7|10052.7|391
1690397700000|2023-07-26 18:55:00|10060.3|10055.3|10050.1|10045.1|10063.5|10058.5|10049.3|10044.3|328
1690398000000|2023-07-26 19:00:00|10049.8|10044.8|10058.5|10053.5|10059.1|10054.1|10047.8|10042.8|331
1690398300000|2023-07-26 19:05:00|10058.6|10053.6|10066.5|10061.5|10068|10063|10056.7|10051.7|209
1690398600000|2023-07-26 19:10:00|10066.6|10061.6|10064.2|10059.2|10067.6|10062.6|10062.2|10057.2|73
1690398900000|2023-07-26 19:15:00|10064.3|10059.3|10067.1|10062.1|10072|10067|10061.9|10056.9|93
1690399200000|2023-07-26 19:20:00|10066.9|10061.9|10064.6|10059.6|10068.2|10063.2|10063.6|10058.6|114
1690399500000|2023-07-26 19:25:00|10064.4|10059.4|10063.6|10058.6|10066.2|10061.2|10063.3|10058.3|64
1690399800000|2023-07-26 19:30:00|10063.4|10058.4|10060.6|10055.6|10065.7|10060.7|10060.4|10055.4|53
1690400100000|2023-07-26 19:35:00|10060.7|10055.7|10059.1|10054.1|10061.4|10056.4|10058.2|10053.2|42
1690400400000|2023-07-26 19:40:00|10059.3|10054.3|10058|10053|10060.5|10055.5|10057.6|10052.6|171
1690400700000|2023-07-26 19:45:00|10057.9|10052.9|10059|10054|10059|10054|10056.6|10051.6|38
1690401000000|2023-07-26 19:50:00|10059.1|10054.1|10059.1|10054.1|10059.5|10054.5|10057.8|10052.8|13
1690401300000|2023-07-26 19:55:00|10059.4|10054.4|10057.3|10052.3|10059.5|10054.5|10057.3|10052.3|401
1690401600000|2023-07-26 20:00:00|10057.6|10052.6|10059.6|10054.6|10059.7|10054.7|10057.4|10052.4|54
1690401900000|2023-07-26 20:05:00|10059.4|10054.4|10061.9|10056.9|10062.1|10057.1|10058.8|10053.8|30
1690402200000|2023-07-26 20:10:00|10061.8|10056.8|10061.6|10056.6|10062.5|10057.5|10061.3|10056.3|131
1690402500000|2023-07-26 20:15:00|10061.4|10056.4|10063.7|10058.7|10063.7|10058.7|10061.4|10056.4|9
1690402800000|2023-07-26 20:20:00|10064|10059|10065.7|10060.7|10065.7|10060.7|10063.4|10058.4|37
1690403100000|2023-07-26 20:25:00|10065.6|10060.6|10065.5|10060.5|10066.1|10061.1|10064.6|10059.6|82
1690403400000|2023-07-26 20:30:00|10065.6|10060.6|10065.5|10060.5|10066.4|10061.4|10065.1|10060.1|34
1690403700000|2023-07-26 20:35:00|10065.6|10060.6|10065.9|10060.9|10066.1|10061.1|10065.5|10060.5|13
1690404000000|2023-07-26 20:40:00|10066|10061|10066.5|10061.5|10066.5|10061.5|10065.6|10060.6|4
1690404300000|2023-07-26 20:45:00|10066.4|10061.4|10065.1|10060.1|10066.4|10061.4|10065|10060|5
1690404600000|2023-07-26 20:50:00|10065.2|10060.2|10064.5|10059.5|10065.3|10060.3|10064.5|10059.5|7
1690404900000|2023-07-26 20:55:00|10064.6|10059.6|10065.9|10060.9|10066.2|10061.2|10064.5|10059.5|17
1690416000000|2023-07-27 00:00:00|10073.9|10068.9|10069.7|10064.7|10074.1|10069.1|10069.6|10064.6|50
1690416300000|2023-07-27 00:05:00|10069.6|10064.6|10070|10065|10070.4|10065.4|10067.4|10062.4|30
1690416600000|2023-07-27 00:10:00|10069.7|10064.7|10070.7|10065.7|10071.2|10066.2|10069.1|10064.1|6
1690416900000|2023-07-27 00:15:00|10070.5|10065.5|10070.5|10065.5|10071|10066|10069.7|10064.7|18
1690417200000|2023-07-27 00:20:00|10070.4|10065.4|10070.2|10065.2|10071.2|10066.2|10069.4|10064.4|8
1690417500000|2023-07-27 00:25:00|10070|10065|10069|10064|10070.2|10065.2|10068.9|10063.9|3
1690417800000|2023-07-27 00:30:00|10069.2|10064.2|10071.5|10066.5|10072.3|10067.3|10068.5|10063.5|9
1690418100000|2023-07-27 00:35:00|10071.3|10066.3|10070.6|10065.6|10071.3|10066.3|10070.4|10065.4|16
1690418400000|2023-07-27 00:40:00|10070.8|10065.8|10069.5|10064.5|10070.9|10065.9|10068.4|10063.4|7
1690418700000|2023-07-27 00:45:00|10069|10064|10067.1|10062.1|10069|10064|10066.8|10061.8|6
1690419000000|2023-07-27 00:50:00|10067.3|10062.3|10066.1|10061.1|10068.3|10063.3|10064.6|10059.6|18
1690419300000|2023-07-27 00:55:00|10066|10061|10065.3|10060.3|10068|10063|10065|10060|10
1690419600000|2023-07-27 01:00:00|10065.4|10060.4|10062.2|10057.2|10065.4|10060.4|10061.7|10056.7|44
1690419900000|2023-07-27 01:05:00|10062.4|10057.4|10063|10058|10063.9|10058.9|10062.2|10057.2|15
1690420200000|2023-07-27 01:10:00|10062.9|10057.9|10062|10057|10063.3|10058.3|10062|10057|10
1690420500000|2023-07-27 01:15:00|10061.9|10056.9|10061.1|10056.1|10062.3|10057.3|10060.4|10055.4|8
1690420800000|2023-07-27 01:20:00|10061.2|10056.2|10060.3|10055.3|10062.1|10057.1|10060.2|10055.2|19
1690421100000|2023-07-27 01:25:00|10060.4|10055.4|10058|10053|10061.1|10056.1|10058|10053|6
1690421400000|2023-07-27 01:30:00|10058.2|10053.2|10055.9|10050.9|10059.1|10054.1|10055.4|10050.4|41
1690421700000|2023-07-27 01:35:00|10056|10051|10057.9|10052.9|10058.1|10053.1|10056|10051|8
1690422000000|2023-07-27 01:40:00|10057.8|10052.8|10052.1|10047.1|10057.9|10052.9|10051|10046|49
1690422300000|2023-07-27 01:45:00|10052|10047|10052.6|10047.6|10053.6|10048.6|10050.1|10045.1|60
1690422600000|2023-07-27 01:50:00|10052.5|10047.5|10052.5|10047.5|10053.4|10048.4|10051|10046|19
1690422900000|2023-07-27 01:55:00|10052.4|10047.4|10050.9|10045.9|10052.5|10047.5|10050.5|10045.5|12
1690423200000|2023-07-27 02:00:00|10050.8|10045.8|10044.9|10039.9|10050.8|10045.8|10044.8|10039.8|62
1690423500000|2023-07-27 02:05:00|10044.8|10039.8|10041.8|10036.8|10045.1|10040.1|10041.2|10036.2|43
1690423800000|2023-07-27 02:10:00|10041.6|10036.6|10035.9|10030.9|10041.6|10036.6|10033.3|10028.3|214
1690424100000|2023-07-27 02:15:00|10035.8|10030.8|10037.4|10032.4|10039.1|10034.1|10034.8|10029.8|37
1690424400000|2023-07-27 02:20:00|10037.5|10032.5|10041.6|10036.6|10041.7|10036.7|10036.7|10031.7|35
1690424700000|2023-07-27 02:25:00|10041.5|10036.5|10045|10040|10045.1|10040.1|10041.5|10036.5|61
1690425000000|2023-07-27 02:30:00|10044.9|10039.9|10045|10040|10045.4|10040.4|10043|10038|44
1690425300000|2023-07-27 02:35:00|10044.9|10039.9|10042.4|10037.4|10045|10040|10041.4|10036.4|7
1690425600000|2023-07-27 02:40:00|10042.1|10037.1|10042.6|10037.6|10043.3|10038.3|10041.9|10036.9|7
1690425900000|2023-07-27 02:45:00|10042.5|10037.5|10044.7|10039.7|10044.7|10039.7|10041.4|10036.4|18
1690426200000|2023-07-27 02:50:00|10044.8|10039.8|10045.9|10040.9|10046.4|10041.4|10044.4|10039.4|9
1690426500000|2023-07-27 02:55:00|10046.1|10041.1|10049.3|10044.3|10049.3|10044.3|10045.8|10040.8|10
1690426800000|2023-07-27 03:00:00|10049.4|10044.4|10047.9|10042.9|10049.9|10044.9|10047.6|10042.6|10
1690427100000|2023-07-27 03:05:00|10048.1|10043.1|10048.1|10043.1|10048.9|10043.9|10046.6|10041.6|11
1690427400000|2023-07-27 03:10:00|10048.3|10043.3|10046.1|10041.1|10048.3|10043.3|10046.1|10041.1|2
1690427700000|2023-07-27 03:15:00|10046|10041|10046.8|10041.8|10046.9|10041.9|10045|10040|16
1690428000000|2023-07-27 03:20:00|10046.9|10041.9|10045|10040|10046.9|10041.9|10044.6|10039.6|7
1690428300000|2023-07-27 03:25:00|10045.2|10040.2|10044|10039|10045.7|10040.7|10043.5|10038.5|3
1690428600000|2023-07-27 03:30:00|10044.3|10039.3|10046.5|10041.5|10046.8|10041.8|10044|10039|10
1690428900000|2023-07-27 03:35:00|10046.7|10041.7|10046.2|10041.2|10047.2|10042.2|10045.3|10040.3|11
1690429200000|2023-07-27 03:40:00|10046.3|10041.3|10047.5|10042.5|10047.7|10042.7|10045.3|10040.3|3
1690429500000|2023-07-27 03:45:00|10047.3|10042.3|10048.9|10043.9|10048.9|10043.9|10047.3|10042.3|4
1690429800000|2023-07-27 03:50:00|10049|10044|10047.3|10042.3|10049.4|10044.4|10047|10042|7
1690430100000|2023-07-27 03:55:00|10047.4|10042.4|10050.1|10045.1|10050.9|10045.9|10046.6|10041.6|500
1690430400000|2023-07-27 04:00:00|10049.8|10044.8|10050.7|10045.7|10050.8|10045.8|10048.9|10043.9|41
1690430700000|2023-07-27 04:05:00|10050.8|10045.8|10049.4|10044.4|10050.8|10045.8|10049.4|10044.4|5
1690431000000|2023-07-27 04:10:00|10049.3|10044.3|10048.3|10043.3|10049.4|10044.4|10048.3|10043.3|8
1690431300000|2023-07-27 04:15:00|10048.1|10043.1|10048.6|10043.6|10049.5|10044.5|10047.9|10042.9|12
1690431600000|2023-07-27 04:20:00|10048.4|10043.4|10046.7|10041.7|10048.4|10043.4|10046|10041|30
1690431900000|2023-07-27 04:25:00|10046.8|10041.8|10046.7|10041.7|10047|10042|10045.7|10040.7|12
1690432200000|2023-07-27 04:30:00|10046.5|10041.5|10045.5|10040.5|10046.5|10041.5|10045.4|10040.4|6
1690432500000|2023-07-27 04:35:00|10045.7|10040.7|10047.7|10042.7|10047.7|10042.7|10045.5|10040.5|6
1690432800000|2023-07-27 04:40:00|10047.8|10042.8|10047.7|10042.7|10049.1|10044.1|10047.5|10042.5|4
1690433100000|2023-07-27 04:45:00|10047.8|10042.8|10048.5|10043.5|10048.9|10043.9|10047.4|10042.4|21
1690433400000|2023-07-27 04:50:00|10048.7|10043.7|10047.1|10042.1|10048.7|10043.7|10045.9|10040.9|42
1690433700000|2023-07-27 04:55:00|10046.7|10041.7|10053.4|10048.4|10053.4|10048.4|10046.3|10041.3|35
1690434000000|2023-07-27 05:00:00|10053.6|10048.6|10056.3|10051.3|10056.4|10051.4|10052.8|10047.8|33
1690434300000|2023-07-27 05:05:00|10056.2|10051.2|10054.9|10049.9|10056.3|10051.3|10054.2|10049.2|8
1690434600000|2023-07-27 05:10:00|10054.8|10049.8|10053.9|10048.9|10055.7|10050.7|10053.9|10048.9|41
1690434900000|2023-07-27 05:15:00|10053.8|10048.8|10054.9|10049.9|10055.9|10050.9|10053.7|10048.7|19
1690435200000|2023-07-27 05:20:00|10054.8|10049.8|10057|10052|10057.2|10052.2|10054.5|10049.5|8
1690435500000|2023-07-27 05:25:00|10056.9|10051.9|10059.9|10054.9|10059.9|10054.9|10056.9|10051.9|38
1690435800000|2023-07-27 05:30:00|10060.2|10055.2|10060.7|10055.7|10061.8|10056.8|10059.9|10054.9|29
1690436100000|2023-07-27 05:35:00|10060.5|10055.5|10059|10054|10062.4|10057.4|10057.8|10052.8|80
1690436400000|2023-07-27 05:40:00|10058.9|10053.9|10056.2|10051.2|10059.1|10054.1|10056|10051|40
1690436700000|2023-07-27 05:45:00|10056.4|10051.4|10055.8|10050.8|10056.7|10051.7|10053.8|10048.8|7
1690437000000|2023-07-27 05:50:00|10056|10051|10058.4|10053.4|10058.7|10053.7|10056|10051|6
1690437300000|2023-07-27 05:55:00|10058.3|10053.3|10062.1|10057.1|10063.2|10058.2|10058.3|10053.3|41
1690437600000|2023-07-27 06:00:00|10062.3|10057.3|10060.3|10055.3|10062.3|10057.3|10059.8|10054.8|23
1690437900000|2023-07-27 06:05:00|10060.2|10055.2|10058.8|10053.8|10060.2|10055.2|10058.2|10053.2|13
1690438200000|2023-07-27 06:10:00|10058.7|10053.7|10057.8|10052.8|10058.8|10053.8|10056.9|10051.9|10
1690438500000|2023-07-27 06:15:00|10058|10053|10055.5|10050.5|10059.6|10054.6|10055.1|10050.1|6
1690438800000|2023-07-27 06:20:00|10055.6|10050.6|10060.3|10055.3|10060.7|10055.7|10055.6|10050.6|4
1690439100000|2023-07-27 06:25:00|10060.2|10055.2|10058.1|10053.1|10061.1|10056.1|10057.9|10052.9|16
1690439400000|2023-07-27 06:30:00|10058.2|10053.2|10060.3|10055.3|10062|10057|10055.9|10050.9|37
1690439700000|2023-07-27 06:35:00|10060.2|10055.2|10059.3|10054.3|10060.2|10055.2|10057.8|10052.8|32
1690440000000|2023-07-27 06:40:00|10059.4|10054.4|10057.7|10052.7|10059.7|10054.7|10055.8|10050.8|17
1690440300000|2023-07-27 06:45:00|10057.8|10052.8|10057.2|10052.2|10059|10054|10056.3|10051.3|16
1690440600000|2023-07-27 06:50:00|10056.9|10051.9|10057.8|10052.8|10060.3|10055.3|10056.9|10051.9|11
1690440900000|2023-07-27 06:55:00|10057.7|10052.7|10053|10048|10058|10053|10052.7|10047.7|100
1690441200000|2023-07-27 07:00:00|10052.7|10047.7|10047|10042|10054.5|10049.5|10046.8|10041.8|100
1690441500000|2023-07-27 07:05:00|10047.1|10042.1|10048.7|10043.7|10050.5|10045.5|10047.1|10042.1|30
1690441800000|2023-07-27 07:10:00|10048.8|10043.8|10044.1|10039.1|10051|10046|10043.7|10038.7|155
1690442100000|2023-07-27 07:15:00|10044.2|10039.2|10045.2|10040.2|10045.8|10040.8|10042.5|10037.5|97
1690442400000|2023-07-27 07:20:00|10045.3|10040.3|10039.6|10034.6|10045.9|10040.9|10039.2|10034.2|69
1690442700000|2023-07-27 07:25:00|10039.7|10034.7|10040.8|10035.8|10044|10039|10039.6|10034.6|50
1690443000000|2023-07-27 07:30:00|10041|10036|10038.7|10033.7|10041|10036|10036.9|10031.9|68
1690443300000|2023-07-27 07:35:00|10038.8|10033.8|10036.4|10031.4|10040.4|10035.4|10035.9|10030.9|52
1690443600000|2023-07-27 07:40:00|10036.3|10031.3|10030.4|10025.4|10036.3|10031.3|10030.3|10025.3|72
1690443900000|2023-07-27 07:45:00|10030.3|10025.3|10027.9|10022.9|10032.1|10027.1|10027.9|10022.9|48
1690444200000|2023-07-27 07:50:00|10027.7|10022.7|10028.4|10023.4|10029.8|10024.8|10027|10022|60
1690444500000|2023-07-27 07:55:00|10028.6|10023.6|10030.8|10025.8|10031.7|10026.7|10027.2|10022.2|76
1690444800000|2023-07-27 08:00:00|10030.6|10025.6|10030.5|10025.5|10032.5|10027.5|10028.8|10023.8|19
1690445100000|2023-07-27 08:05:00|10030.7|10025.7|10031.9|10026.9|10032.3|10027.3|10030.3|10025.3|77
1690445400000|2023-07-27 08:10:00|10031.8|10026.8|10030.8|10025.8|10032.6|10027.6|10027.4|10022.4|31
1690445700000|2023-07-27 08:15:00|10030.6|10025.6|10030.8|10025.8|10031.9|10026.9|10029|10024|11
1690446000000|2023-07-27 08:20:00|10030.6|10025.6|10030.5|10025.5|10032.2|10027.2|10030|10025|15
1690446300000|2023-07-27 08:25:00|10030.7|10025.7|10027.8|10022.8|10032.7|10027.7|10027.3|10022.3|21
1690446600000|2023-07-27 08:30:00|10028.1|10023.1|10025.9|10020.9|10030.8|10025.8|10025.9|10020.9|26
1690446900000|2023-07-27 08:35:00|10025.8|10020.8|10027.8|10022.8|10028.1|10023.1|10025|10020|20
1690447200000|2023-07-27 08:40:00|10027.7|10022.7|10023.2|10018.2|10028.4|10023.4|10023|10018|35
1690447500000|2023-07-27 08:45:00|10022.9|10017.9|10024.2|10019.2|10025.3|10020.3|10022.8|10017.8|10
1690447800000|2023-07-27 08:50:00|10024.1|10019.1|10024.7|10019.7|10026.1|10021.1|10024.1|10019.1|17
1690448100000|2023-07-27 08:55:00|10024.8|10019.8|10023.6|10018.6|10025.4|10020.4|10023.6|10018.6|21
1690448400000|2023-07-27 09:00:00|10023.4|10018.4|10019.6|10014.6|10023.4|10018.4|10019.1|10014.1|135
1690448700000|2023-07-27 09:05:00|10019.7|10014.7|10021.8|10016.8|10022.8|10017.8|10018.8|10013.8|27
1690449000000|2023-07-27 09:10:00|10021.9|10016.9|10021.9|10016.9|10022.5|10017.5|10020.9|10015.9|36
1690449300000|2023-07-27 09:15:00|10022.2|10017.2|10021.9|10016.9|10022.9|10017.9|10020.9|10015.9|19
1690449600000|2023-07-27 09:20:00|10022.1|10017.1|10028.5|10023.5|10028.9|10023.9|10021.7|10016.7|33
1690449900000|2023-07-27 09:25:00|10028.3|10023.3|10029.9|10024.9|10030.4|10025.4|10027.3|10022.3|34
1690450200000|2023-07-27 09:30:00|10030|10025|10032.2|10027.2|10032.4|10027.4|10029.6|10024.6|37
1690450500000|2023-07-27 09:35:00|10031.9|10026.9|10032.2|10027.2|10032.8|10027.8|10031|10026|23
1690450800000|2023-07-27 09:40:00|10032.4|10027.4|10034.2|10029.2|10034.7|10029.7|10032|10027|20
1690451100000|2023-07-27 09:45:00|10034.3|10029.3|10035.5|10030.5|10035.7|10030.7|10033.7|10028.7|13
1690451400000|2023-07-27 09:50:00|10035.7|10030.7|10031.8|10026.8|10035.8|10030.8|10031.4|10026.4|29
1690451700000|2023-07-27 09:55:00|10031.4|10026.4|10026.8|10021.8|10031.6|10026.6|10026.1|10021.1|96
1690452000000|2023-07-27 10:00:00|10026.7|10021.7|10027.6|10022.6|10028.5|10023.5|10023.4|10018.4|192
1690452300000|2023-07-27 10:05:00|10027.5|10022.5|10024.5|10019.5|10027.6|10022.6|10022.5|10017.5|49
1690452600000|2023-07-27 10:10:00|10024.6|10019.6|10023.4|10018.4|10024.8|10019.8|10022.5|10017.5|50
1690452900000|2023-07-27 10:15:00|10023.6|10018.6|10022|10017|10024.3|10019.3|10021.1|10016.1|23
1690453200000|2023-07-27 10:20:00|10021.9|10016.9|10022.4|10017.4|10023.2|10018.2|10021.6|10016.6|36
1690453500000|2023-07-27 10:25:00|10022.5|10017.5|10023.6|10018.6|10024.5|10019.5|10022.4|10017.4|17
1690453800000|2023-07-27 10:30:00|10023.7|10018.7|10022.6|10017.6|10024.2|10019.2|10022.1|10017.1|26
1690454100000|2023-07-27 10:35:00|10022.4|10017.4|10023.7|10018.7|10024.2|10019.2|10022|10017|12
1690454400000|2023-07-27 10:40:00|10023.9|10018.9|10025.9|10020.9|10026|10021|10023.8|10018.8|31
1690454700000|2023-07-27 10:45:00|10026|10021|10028.1|10023.1|10028.3|10023.3|10025.7|10020.7|25
1690455000000|2023-07-27 10:50:00|10028.2|10023.2|10028.8|10023.8|10029.5|10024.5|10027.2|10022.2|86
1690455300000|2023-07-27 10:55:00|10028.6|10023.6|10031.4|10026.4|10031.8|10026.8|10028.6|10023.6|30
1690455600000|2023-07-27 11:00:00|10031.2|10026.2|10035|10030|10035.4|10030.4|10031|10026|24
1690455900000|2023-07-27 11:05:00|10035.1|10030.1|10034.3|10029.3|10035.7|10030.7|10033.6|10028.6|16
1690456200000|2023-07-27 11:10:00|10034.5|10029.5|10032|10027|10034.7|10029.7|10030.6|10025.6|18
1690456500000|2023-07-27 11:15:00|10032.2|10027.2|10032.3|10027.3|10033.2|10028.2|10031.5|10026.5|44
1690456800000|2023-07-27 11:20:00|10032.1|10027.1|10032.3|10027.3|10032.8|10027.8|10031.5|10026.5|24
1690457100000|2023-07-27 11:25:00|10032.1|10027.1|10030.7|10025.7|10032.8|10027.8|10030.7|10025.7|12
1690457400000|2023-07-27 11:30:00|10030.8|10025.8|10030.8|10025.8|10032.8|10027.8|10030|10025|14
1690457700000|2023-07-27 11:35:00|10030.5|10025.5|10029|10024|10032.9|10027.9|10029|10024|27
1690458000000|2023-07-27 11:40:00|10028.9|10023.9|10029|10024|10030.3|10025.3|10028.1|10023.1|28
1690458300000|2023-07-27 11:45:00|10028.9|10023.9|10031.8|10026.8|10031.9|10026.9|10028.1|10023.1|41
1690458600000|2023-07-27 11:50:00|10031.6|10026.6|10032|10027|10032.5|10027.5|10029.6|10024.6|34
1690458900000|2023-07-27 11:55:00|10031.8|10026.8|10027.8|10022.8|10032.1|10027.1|10027.8|10022.8|42
1690459200000|2023-07-27 12:00:00|10028|10023|10034.8|10029.8|10035.9|10030.9|10027.6|10022.6|95
1690459500000|2023-07-27 12:05:00|10034.7|10029.7|10038.6|10033.6|10039.4|10034.4|10034|10029|76
1690459800000|2023-07-27 12:10:00|10038.4|10033.4|10038.2|10033.2|10041.9|10036.9|10036.2|10031.2|91
1690460100000|2023-07-27 12:15:00|10038.4|10033.4|10049.6|10044.6|10050.6|10045.6|10035.4|10030.4|269
1690460400000|2023-07-27 12:20:00|10049.8|10044.8|10050.2|10045.2|10054.1|10049.1|10047.5|10042.5|218
1690460700000|2023-07-27 12:25:00|10050.5|10045.5|10059.8|10054.8|10064.7|10059.7|10050.5|10045.5|153
1690461000000|2023-07-27 12:30:00|10064|10059|10072.2|10067.2|10079.9|10074.9|10057.4|10052.4|421
1690461300000|2023-07-27 12:35:00|10072.1|10067.1|10068|10063|10077|10072|10066.4|10061.4|211
1690461600000|2023-07-27 12:40:00|10068.2|10063.2|10070.1|10065.1|10075.2|10070.2|10066.9|10061.9|219
1690461900000|2023-07-27 12:45:00|10070.4|10065.4|10079.4|10074.4|10080.2|10075.2|10068.4|10063.4|220
1690462200000|2023-07-27 12:50:00|10079.6|10074.6|10092.9|10087.9|10095.5|10090.5|10079.5|10074.5|330
1690462500000|2023-07-27 12:55:00|10093|10088|10088.9|10083.9|10093.1|10088.1|10085.3|10080.3|251
1690462800000|2023-07-27 13:00:00|10088.7|10083.7|10101.2|10096.2|10102.4|10097.4|10084|10079|251
1690463100000|2023-07-27 13:05:00|10101.3|10096.3|10099.6|10094.6|10103.5|10098.5|10096.5|10091.5|175
1690463400000|2023-07-27 13:10:00|10099.7|10094.7|10103.1|10098.1|10106|10101|10098.7|10093.7|235
1690463700000|2023-07-27 13:15:00|10103.3|10098.3|10104.6|10099.6|10111.6|10106.6|10102.7|10097.7|202
1690464000000|2023-07-27 13:20:00|10104.7|10099.7|10108.3|10103.3|10109.6|10104.6|10104.2|10099.2|127
1690464300000|2023-07-27 13:25:00|10108.2|10103.2|10111|10106|10115.1|10110.1|10106.7|10101.7|163
1690464600000|2023-07-27 13:30:00|10110.9|10105.9|10120.8|10115.8|10126.5|10121.5|10110.8|10105.8|495
1690464900000|2023-07-27 13:35:00|10120.5|10115.5|10125.2|10120.2|10129.8|10124.8|10120.2|10115.2|544
1690465200000|2023-07-27 13:40:00|10125.7|10120.7|10134.3|10129.3|10136.6|10131.6|10125.7|10120.7|671
1690465500000|2023-07-27 13:45:00|10134.2|10129.2|10130.6|10125.6|10137.2|10132.2|10125.3|10120.3|467
1690465800000|2023-07-27 13:50:00|10130.5|10125.5|10122.9|10117.9|10130.5|10125.5|10121.2|10116.2|317
1690466100000|2023-07-27 13:55:00|10123|10118|10127.9|10122.9|10130.6|10125.6|10122.8|10117.8|181
1690466400000|2023-07-27 14:00:00|10128|10123|10137.1|10132.1|10137.1|10132.1|10125.1|10120.1|160
1690466700000|2023-07-27 14:05:00|10137.2|10132.2|10130.6|10125.6|10139.4|10134.4|10130.2|10125.2|261
1690467000000|2023-07-27 14:10:00|10130.4|10125.4|10130|10125|10134|10129|10128.7|10123.7|126
1690467300000|2023-07-27 14:15:00|10130.1|10125.1|10134.6|10129.6|10137.5|10132.5|10128.2|10123.2|121
1690467600000|2023-07-27 14:20:00|10134.9|10129.9|10134|10129|10137.4|10132.4|10132.8|10127.8|116
1690467900000|2023-07-27 14:25:00|10134.1|10129.1|10140.2|10135.2|10141.4|10136.4|10134.1|10129.1|144
1690468200000|2023-07-27 14:30:00|10140.4|10135.4|10141|10136|10144.4|10139.4|10139.7|10134.7|128
1690468500000|2023-07-27 14:35:00|10141.1|10136.1|10142.6|10137.6|10144.4|10139.4|10140.3|10135.3|71
1690468800000|2023-07-27 14:40:00|10142.7|10137.7|10146.2|10141.2|10146.9|10141.9|10142.7|10137.7|123
1690469100000|2023-07-27 14:45:00|10146.3|10141.3|10147.7|10142.7|10148.7|10143.7|10144|10139|111
1690469400000|2023-07-27 14:50:00|10147.8|10142.8|10141.9|10136.9|10149.2|10144.2|10141.9|10136.9|107
1690469700000|2023-07-27 14:55:00|10141.8|10136.8|10141.7|10136.7|10145.6|10140.6|10141.2|10136.2|108
1690470000000|2023-07-27 15:00:00|10141.8|10136.8|10132.1|10127.1|10142.6|10137.6|10132|10127|153
1690470300000|2023-07-27 15:05:00|10132.2|10127.2|10140.1|10135.1|10140.1|10135.1|10131.1|10126.1|122
1690470600000|2023-07-27 15:10:00|10139.9|10134.9|10139.7|10134.7|10144.2|10139.2|10139.2|10134.2|55
1690470900000|2023-07-27 15:15:00|10139.6|10134.6|10139.7|10134.7|10143.3|10138.3|10138.7|10133.7|78
1690471200000|2023-07-27 15:20:00|10139.3|10134.3|10140.3|10135.3|10141.1|10136.1|10137.3|10132.3|38
1690471500000|2023-07-27 15:25:00|10140.2|10135.2|10137.8|10132.8|10140.2|10135.2|10136.9|10131.9|80
1690471800000|2023-07-27 15:30:00|10137.7|10132.7|10135.1|10130.1|10138.6|10133.6|10134.5|10129.5|51
1690472100000|2023-07-27 15:35:00|10134.9|10129.9|10132.8|10127.8|10137.3|10132.3|10132.2|10127.2|63
1690472400000|2023-07-27 15:40:00|10133.1|10128.1|10135.6|10130.6|10136|10131|10131.7|10126.7|69
1690472700000|2023-07-27 15:45:00|10135.4|10130.4|10132.1|10127.1|10135.6|10130.6|10131.7|10126.7|51
1690473000000|2023-07-27 15:50:00|10131.8|10126.8|10133.4|10128.4|10133.6|10128.6|10131.2|10126.2|34
1690473300000|2023-07-27 15:55:00|10133.6|10128.6|10133.8|10128.8|10133.8|10128.8|10130.6|10125.6|40
1690473600000|2023-07-27 16:00:00|10133.7|10128.7|10131.6|10126.6|10133.8|10128.8|10130.4|10125.4|95
1690473900000|2023-07-27 16:05:00|10131.4|10126.4|10135.3|10130.3|10135.9|10130.9|10131.3|10126.3|62
1690474200000|2023-07-27 16:10:00|10135.4|10130.4|10137.9|10132.9|10139.1|10134.1|10135.2|10130.2|42
1690474500000|2023-07-27 16:15:00|10138.1|10133.1|10140.2|10135.2|10142.3|10137.3|10137.3|10132.3|35
1690474800000|2023-07-27 16:20:00|10140.1|10135.1|10137.6|10132.6|10140.2|10135.2|10136.6|10131.6|90
1690475100000|2023-07-27 16:25:00|10137.7|10132.7|10135.7|10130.7|10138.1|10133.1|10134.1|10129.1|76
1690475400000|2023-07-27 16:30:00|10135.8|10130.8|10137.5|10132.5|10137.5|10132.5|10135.2|10130.2|43
1690475700000|2023-07-27 16:35:00|10137.7|10132.7|10137.5|10132.5|10138.3|10133.3|10136.8|10131.8|32
1690476000000|2023-07-27 16:40:00|10137.7|10132.7|10137.4|10132.4|10138.2|10133.2|10136.8|10131.8|21
1690476300000|2023-07-27 16:45:00|10137.2|10132.2|10139|10134|10139.2|10134.2|10136.7|10131.7|17
1690476600000|2023-07-27 16:50:00|10139.2|10134.2|10141.9|10136.9|10143.2|10138.2|10138.8|10133.8|170
1690476900000|2023-07-27 16:55:00|10142|10137|10140.2|10135.2|10143.2|10138.2|10140|10135|72
1690477200000|2023-07-27 17:00:00|10140.3|10135.3|10128.4|10123.4|10142.5|10137.5|10125.2|10120.2|328
1690477500000|2023-07-27 17:05:00|10128.5|10123.5|10126.5|10121.5|10134|10129|10120.5|10115.5|357
1690477800000|2023-07-27 17:10:00|10126.7|10121.7|10118.5|10113.5|10129.1|10124.1|10111|10106|245
1690478100000|2023-07-27 17:15:00|10118.4|10113.4|10124.4|10119.4|10126.7|10121.7|10118.4|10113.4|98
1690478400000|2023-07-27 17:20:00|10124.7|10119.7|10125.8|10120.8|10125.9|10120.9|10120|10115|60
1690478700000|2023-07-27 17:25:00|10126|10121|10125|10120|10126.2|10121.2|10122.3|10117.3|24
1690479000000|2023-07-27 17:30:00|10124.9|10119.9|10127.5|10122.5|10128.4|10123.4|10124.6|10119.6|42
1690479300000|2023-07-27 17:35:00|10127.7|10122.7|10119.9|10114.9|10128.4|10123.4|10119.5|10114.5|137
1690479600000|2023-07-27 17:40:00|10119.7|10114.7|10123.5|10118.5|10124.3|10119.3|10119.5|10114.5|33
1690479900000|2023-07-27 17:45:00|10123.6|10118.6|10126.5|10121.5|10127|10122|10122.9|10117.9|20
1690480200000|2023-07-27 17:50:00|10126.4|10121.4|10123|10118|10126.5|10121.5|10122.1|10117.1|41
1690480500000|2023-07-27 17:55:00|10123.1|10118.1|10121.3|10116.3|10124.2|10119.2|10120|10115|42
1690480800000|2023-07-27 18:00:00|10121.5|10116.5|10121.4|10116.4|10122.7|10117.7|10120.7|10115.7|22
1690481100000|2023-07-27 18:05:00|10121.6|10116.6|10124.8|10119.8|10125.3|10120.3|10121|10116|32
1690481400000|2023-07-27 18:10:00|10124.9|10119.9|10129.8|10124.8|10129.8|10124.8|10124.9|10119.9|74
1690481700000|2023-07-27 18:15:00|10129.5|10124.5|10130.8|10125.8|10131.1|10126.1|10129|10124|47
1690482000000|2023-07-27 18:20:00|10130.9|10125.9|10133.5|10128.5|10134|10129|10130|10125|27
1690482300000|2023-07-27 18:25:00|10133.7|10128.7|10136|10131|10136.5|10131.5|10133.2|10128.2|103
1690482600000|2023-07-27 18:30:00|10136.5|10131.5|10137|10132|10137.9|10132.9|10135.7|10130.7|56
1690482900000|2023-07-27 18:35:00|10136.9|10131.9|10138|10133|10138.8|10133.8|10136.4|10131.4|43
1690483200000|2023-07-27 18:40:00|10137.9|10132.9|10137.4|10132.4|10141.4|10136.4|10136.7|10131.7|57
1690483500000|2023-07-27 18:45:00|10137.5|10132.5|10140.5|10135.5|10140.7|10135.7|10134.6|10129.6|39
1690483800000|2023-07-27 18:50:00|10140.3|10135.3|10140.5|10135.5|10143.8|10138.8|10140|10135|58
1690484100000|2023-07-27 18:55:00|10140.8|10135.8|10141|10136|10142.8|10137.8|10139.7|10134.7|73
1690484400000|2023-07-27 19:00:00|10140.9|10135.9|10143.1|10138.1|10144.4|10139.4|10140.4|10135.4|62
1690484700000|2023-07-27 19:05:00|10143.3|10138.3|10142.3|10137.3|10146.3|10141.3|10142.1|10137.1|41
1690485000000|2023-07-27 19:10:00|10142.1|10137.1|10144.1|10139.1|10144.7|10139.7|10141.6|10136.6|26
1690485300000|2023-07-27 19:15:00|10143.9|10138.9|10142.5|10137.5|10145.3|10140.3|10142.1|10137.1|34
1690485600000|2023-07-27 19:20:00|10142.4|10137.4|10142.3|10137.3|10143.5|10138.5|10141.4|10136.4|40
1690485900000|2023-07-27 19:25:00|10142.1|10137.1|10143.4|10138.4|10143.9|10138.9|10142|10137|20
1690486200000|2023-07-27 19:30:00|10143.5|10138.5|10142.8|10137.8|10144.4|10139.4|10142.8|10137.8|20
1690486500000|2023-07-27 19:35:00|10142.6|10137.6|10142.1|10137.1|10143.7|10138.7|10141.9|10136.9|29
1690486800000|2023-07-27 19:40:00|10142.2|10137.2|10142.3|10137.3|10143.7|10138.7|10141.2|10136.2|53
1690487100000|2023-07-27 19:45:00|10142.4|10137.4|10142.8|10137.8|10143.3|10138.3|10140.9|10135.9|23
1690487400000|2023-07-27 19:50:00|10143.2|10138.2|10144.6|10139.6|10144.7|10139.7|10142.3|10137.3|41
1690487700000|2023-07-27 19:55:00|10144.7|10139.7|10144.2|10139.2|10144.8|10139.8|10143.3|10138.3|31
1690488000000|2023-07-27 20:00:00|10144.3|10139.3|10143.5|10138.5|10145.2|10140.2|10143.4|10138.4|46
1690488300000|2023-07-27 20:05:00|10143.4|10138.4|10143.5|10138.5|10143.8|10138.8|10143.3|10138.3|8
1690488600000|2023-07-27 20:10:00|10143.7|10138.7|10145.5|10140.5|10145.8|10140.8|10143.3|10138.3|21
1690488900000|2023-07-27 20:15:00|10145.4|10140.4|10145.5|10140.5|10145.6|10140.6|10144.6|10139.6|100
1690489200000|2023-07-27 20:20:00|10145.4|10140.4|10143.5|10138.5|10145.4|10140.4|10143.3|10138.3|18
1690489500000|2023-07-27 20:25:00|10143.4|10138.4|10141.3|10136.3|10143.4|10138.4|10141.3|10136.3|8
1690489800000|2023-07-27 20:30:00|10141.2|10136.2|10141.4|10136.4|10141.8|10136.8|10141.2|10136.2|11
1690490100000|2023-07-27 20:35:00|10141.3|10136.3|10141.3|10136.3|10141.8|10136.8|10141.2|10136.2|1
1690490400000|2023-07-27 20:40:00|10141.2|10136.2|10141.4|10136.4|10141.7|10136.7|10140.3|10135.3|11
1690490700000|2023-07-27 20:45:00|10141.5|10136.5|10141.2|10136.2|10142|10137|10140.9|10135.9|4
1690491000000|2023-07-27 20:50:00|10141.3|10136.3|10142.1|10137.1|10142.3|10137.3|10141.2|10136.2|2
1690491300000|2023-07-27 20:55:00|10142.8|10137.8|10142|10133|10142.8|10137.8|10141.1|10133|9
1690502400000|2023-07-28 00:00:00|10135|10130|10135.8|10130.8|10135.9|10130.9|10131.4|10126.4|51
1690502700000|2023-07-28 00:05:00|10135.6|10130.6|10133.6|10128.6|10136.7|10131.7|10132.8|10127.8|36
1690503000000|2023-07-28 00:10:00|10133.8|10128.8|10134.6|10129.6|10135|10130|10133.6|10128.6|4
1690503300000|2023-07-28 00:15:00|10134.8|10129.8|10134.3|10129.3|10134.8|10129.8|10133|10128|9
1690503600000|2023-07-28 00:20:00|10134.4|10129.4|10137|10132|10137|10132|10134.4|10129.4|24
1690503900000|2023-07-28 00:25:00|10136.8|10131.8|10134.5|10129.5|10137|10132|10134|10129|17
1690504200000|2023-07-28 00:30:00|10134.6|10129.6|10133.9|10128.9|10135|10130|10133|10128|14
1690504500000|2023-07-28 00:35:00|10133.7|10128.7|10135.3|10130.3|10137|10132|10133.5|10128.5|25
1690504800000|2023-07-28 00:40:00|10135.5|10130.5|10138.2|10133.2|10138.5|10133.5|10134.6|10129.6|3
1690505100000|2023-07-28 00:45:00|10138|10133|10139.5|10134.5|10139.6|10134.6|10137.8|10132.8|9
1690505400000|2023-07-28 00:50:00|10139.3|10134.3|10138.4|10133.4|10140|10135|10137.7|10132.7|17
1690505700000|2023-07-28 00:55:00|10138.3|10133.3|10139.7|10134.7|10140.1|10135.1|10136.7|10131.7|5
1690506000000|2023-07-28 01:00:00|10139.9|10134.9|10136.2|10131.2|10140.1|10135.1|10135.8|10130.8|15
1690506300000|2023-07-28 01:05:00|10136.5|10131.5|10137.9|10132.9|10138.5|10133.5|10136.3|10131.3|18
1690506600000|2023-07-28 01:10:00|10137.8|10132.8|10141.2|10136.2|10141.6|10136.6|10137.3|10132.3|6
1690506900000|2023-07-28 01:15:00|10141.1|10136.1|10142.8|10137.8|10143.3|10138.3|10138.6|10133.6|33
1690507200000|2023-07-28 01:20:00|10142.7|10137.7|10140.7|10135.7|10143|10138|10139.5|10134.5|5
1690507500000|2023-07-28 01:25:00|10140.6|10135.6|10138.4|10133.4|10140.7|10135.7|10137.5|10132.5|16
1690507800000|2023-07-28 01:30:00|10138.6|10133.6|10136.6|10131.6|10140|10135|10136.1|10131.1|36
1690508100000|2023-07-28 01:35:00|10136.4|10131.4|10136.5|10131.5|10137.1|10132.1|10134.2|10129.2|36
1690508400000|2023-07-28 01:40:00|10136.7|10131.7|10135.5|10130.5|10137.9|10132.9|10135.4|10130.4|15
1690508700000|2023-07-28 01:45:00|10135.7|10130.7|10134.7|10129.7|10136.3|10131.3|10133.7|10128.7|6
1690509000000|2023-07-28 01:50:00|10134.8|10129.8|10136.4|10131.4|10137.5|10132.5|10134.8|10129.8|12
1690509300000|2023-07-28 01:55:00|10136.2|10131.2|10137|10132|10137|10132|10135|10130|8
1690509600000|2023-07-28 02:00:00|10137.2|10132.2|10138.6|10133.6|10139.2|10134.2|10136.7|10131.7|14
1690509900000|2023-07-28 02:05:00|10138.4|10133.4|10138.9|10133.9|10139.7|10134.7|10138.3|10133.3|5
1690510200000|2023-07-28 02:10:00|10139|10134|10141.3|10136.3|10141.6|10136.6|10138.5|10133.5|11
1690510500000|2023-07-28 02:15:00|10143|10138|10139.5|10134.5|10143.4|10138.4|10138.9|10133.9|9
1690510800000|2023-07-28 02:20:00|10139.3|10134.3|10139.5|10134.5|10140.9|10135.9|10139.1|10134.1|5
1690511100000|2023-07-28 02:25:00|10139.6|10134.6|10135.9|10130.9|10139.6|10134.6|10135.7|10130.7|12
1690511400000|2023-07-28 02:30:00|10135.7|10130.7|10136.4|10131.4|10138|10133|10134.3|10129.3|15
1690511700000|2023-07-28 02:35:00|10136.6|10131.6|10135.3|10130.3|10136.8|10131.8|10133|10128|25
1690512000000|2023-07-28 02:40:00|10134.3|10129.3|10137.5|10132.5|10137.8|10132.8|10134.2|10129.2|2
1690512300000|2023-07-28 02:45:00|10137.7|10132.7|10136.4|10131.4|10138.1|10133.1|10136|10131|8
1690512600000|2023-07-28 02:50:00|10137.5|10132.5|10136|10131|10137.7|10132.7|10134.3|10129.3|2
1690512900000|2023-07-28 02:55:00|10136.1|10131.1|10133.9|10128.9|10138|10133|10133.4|10128.4|4
1690513200000|2023-07-28 03:00:00|10133.8|10128.8|10133|10128|10134.1|10129.1|10132.8|10127.8|13
1690513500000|2023-07-28 03:05:00|10132.8|10127.8|10133.8|10128.8|10134.1|10129.1|10132.5|10127.5|20
1690513800000|2023-07-28 03:10:00|10133.6|10128.6|10133.2|10128.2|10134.1|10129.1|10132.9|10127.9|7
1690514100000|2023-07-28 03:15:00|10133.4|10128.4|10132.8|10127.8|10134.1|10129.1|10132.7|10127.7|2
1690514400000|2023-07-28 03:20:00|10132.9|10127.9|10133.6|10128.6|10133.8|10128.8|10132.8|10127.8|7
1690514700000|2023-07-28 03:25:00|10133.5|10128.5|10140.2|10135.2|10154|10149|10125.1|10120.1|760
1690515000000|2023-07-28 03:30:00|10140.1|10135.1|10141.8|10136.8|10149.4|10144.4|10133.3|10128.3|117
1690515300000|2023-07-28 03:35:00|10141.9|10136.9|10143.9|10138.9|10153.5|10148.5|10141.9|10136.9|258
1690515600000|2023-07-28 03:40:00|10143.7|10138.7|10140.6|10135.6|10144.7|10139.7|10135.1|10130.1|264
1690515900000|2023-07-28 03:45:00|10140.5|10135.5|10145.4|10140.4|10149.3|10144.3|10140.3|10135.3|166
1690516200000|2023-07-28 03:50:00|10145.2|10140.2|10147.5|10142.5|10149.2|10144.2|10143.7|10138.7|69
1690516500000|2023-07-28 03:55:00|10147.7|10142.7|10143.7|10138.7|10148.6|10143.6|10142|10137|49
1690516800000|2023-07-28 04:00:00|10143.8|10138.8|10143|10138|10144.4|10139.4|10138.7|10133.7|147
1690517100000|2023-07-28 04:05:00|10143.1|10138.1|10131.8|10126.8|10143.1|10138.1|10131.7|10126.7|143
1690517400000|2023-07-28 04:10:00|10132|10127|10136.1|10131.1|10138.7|10133.7|10131.4|10126.4|119
1690517700000|2023-07-28 04:15:00|10136.2|10131.2|10143|10138|10143.7|10138.7|10135.9|10130.9|83
1690518000000|2023-07-28 04:20:00|10142.9|10137.9|10143|10138|10144.6|10139.6|10140.6|10135.6|68
1690518300000|2023-07-28 04:25:00|10143.2|10138.2|10146.2|10141.2|10146.5|10141.5|10142.8|10137.8|61
1690518600000|2023-07-28 04:30:00|10146.3|10141.3|10144.5|10139.5|10147.1|10142.1|10142.3|10137.3|38
1690518900000|2023-07-28 04:35:00|10144.6|10139.6|10143.9|10138.9|10144.8|10139.8|10140.1|10135.1|24
1690519200000|2023-07-28 04:40:00|10143.8|10138.8|10143.4|10138.4|10146.8|10141.8|10141|10136|67
1690519500000|2023-07-28 04:45:00|10143.6|10138.6|10138.9|10133.9|10143.6|10138.6|10138.2|10133.2|12
1690519800000|2023-07-28 04:50:00|10139.1|10134.1|10141.1|10136.1|10141.4|10136.4|10136.4|10131.4|33
1690520100000|2023-07-28 04:55:00|10141.2|10136.2|10138.5|10133.5|10143.4|10138.4|10138.4|10133.4|42
1690520400000|2023-07-28 05:00:00|10138.4|10133.4|10137.7|10132.7|10138.6|10133.6|10135.2|10130.2|26
1690520700000|2023-07-28 05:05:00|10137.5|10132.5|10137.8|10132.8|10139.3|10134.3|10135.4|10130.4|23
1690521000000|2023-07-28 05:10:00|10138|10133|10137.3|10132.3|10138.8|10133.8|10136.2|10131.2|11
1690521300000|2023-07-28 05:15:00|10137.4|10132.4|10139.2|10134.2|10139.4|10134.4|10136.2|10131.2|12
1690521600000|2023-07-28 05:20:00|10139.4|10134.4|10138.7|10133.7|10141.2|10136.2|10138.5|10133.5|14
1690521900000|2023-07-28 05:25:00|10138.8|10133.8|10138.8|10133.8|10140.5|10135.5|10137.4|10132.4|27
1690522200000|2023-07-28 05:30:00|10138.9|10133.9|10153|10148|10153.5|10148.5|10138.6|10133.6|331
1690522500000|2023-07-28 05:35:00|10153.1|10148.1|10141.9|10136.9|10154.5|10149.5|10141.9|10136.9|242
1690522800000|2023-07-28 05:40:00|10141.8|10136.8|10145.2|10140.2|10145.8|10140.8|10141.4|10136.4|61
1690523100000|2023-07-28 05:45:00|10145.3|10140.3|10141.2|10136.2|10146.2|10141.2|10138.6|10133.6|59
1690523400000|2023-07-28 05:50:00|10141|10136|10138.9|10133.9|10143.8|10138.8|10138.5|10133.5|28
1690523700000|2023-07-28 05:55:00|10138.8|10133.8|10131.4|10126.4|10139.6|10134.6|10131.2|10126.2|156
1690524000000|2023-07-28 06:00:00|10131.7|10126.7|10136.9|10131.9|10137.8|10132.8|10131.7|10126.7|93
1690524300000|2023-07-28 06:05:00|10137|10132|10136.8|10131.8|10137.7|10132.7|10131.9|10126.9|30
1690524600000|2023-07-28 06:10:00|10136.9|10131.9|10134.4|10129.4|10137.5|10132.5|10133.6|10128.6|9
1690524900000|2023-07-28 06:15:00|10134.6|10129.6|10134.9|10129.9|10138.2|10133.2|10133.9|10128.9|63
1690525200000|2023-07-28 06:20:00|10134.8|10129.8|10134.5|10129.5|10135.8|10130.8|10133.5|10128.5|53
1690525500000|2023-07-28 06:25:00|10134.4|10129.4|10137.9|10132.9|10139.2|10134.2|10133.9|10128.9|40
1690525800000|2023-07-28 06:30:00|10138.1|10133.1|10139.7|10134.7|10143.6|10138.6|10136|10131|61
1690526100000|2023-07-28 06:35:00|10139.5|10134.5|10139.5|10134.5|10142.2|10137.2|10136.4|10131.4|47
1690526400000|2023-07-28 06:40:00|10139.7|10134.7|10142|10137|10143.5|10138.5|10137.5|10132.5|57
1690526700000|2023-07-28 06:45:00|10142.3|10137.3|10138.7|10133.7|10145|10140|10132.4|10127.4|151
1690527000000|2023-07-28 06:50:00|10138.8|10133.8|10144.9|10139.9|10145.3|10140.3|10138.1|10133.1|50
1690527300000|2023-07-28 06:55:00|10145|10140|10145.4|10140.4|10148.7|10143.7|10144.3|10139.3|50
1690527600000|2023-07-28 07:00:00|10144.7|10139.7|10141.2|10136.2|10145.9|10140.9|10135.1|10130.1|327
1690527900000|2023-07-28 07:05:00|10141.3|10136.3|10150|10145|10150.2|10145.2|10140.8|10135.8|66
1690528200000|2023-07-28 07:10:00|10149.9|10144.9|10142.4|10137.4|10151.5|10146.5|10140.5|10135.5|70
1690528500000|2023-07-28 07:15:00|10142.5|10137.5|10142.9|10137.9|10143.1|10138.1|10138|10133|68
1690528800000|2023-07-28 07:20:00|10143|10138|10151.1|10146.1|10151.1|10146.1|10141.6|10136.6|34
1690529100000|2023-07-28 07:25:00|10151.3|10146.3|10157.1|10152.1|10158.3|10153.3|10150.9|10145.9|116
1690529400000|2023-07-28 07:30:00|10157.3|10152.3|10159.8|10154.8|10160.3|10155.3|10155.3|10150.3|85
1690529700000|2023-07-28 07:35:00|10159.9|10154.9|10157.4|10152.4|10159.9|10154.9|10154|10149|39
1690530000000|2023-07-28 07:40:00|10157.5|10152.5|10157.3|10152.3|10159.3|10154.3|10154.9|10149.9|68
1690530300000|2023-07-28 07:45:00|10157.5|10152.5|10159|10154|10160.6|10155.6|10156.6|10151.6|53
1690530600000|2023-07-28 07:50:00|10159.1|10154.1|10165.3|10160.3|10166.6|10161.6|10158.4|10153.4|69
1690530900000|2023-07-28 07:55:00|10164.8|10159.8|10164.7|10159.7|10169.6|10164.6|10163.6|10158.6|116
1690531200000|2023-07-28 08:00:00|10164.6|10159.6|10166.2|10161.2|10167.9|10162.9|10160.5|10155.5|87
1690531500000|2023-07-28 08:05:00|10166.6|10161.6|10164.3|10159.3|10168.6|10163.6|10162.3|10157.3|102
1690531800000|2023-07-28 08:10:00|10164.2|10159.2|10166|10161|10167.2|10162.2|10162.8|10157.8|30
1690532100000|2023-07-28 08:15:00|10166.1|10161.1|10162|10157|10167.4|10162.4|10159.7|10154.7|47
1690532400000|2023-07-28 08:20:00|10162.1|10157.1|10158.9|10153.9|10163.6|10158.6|10158.6|10153.6|58
1690532700000|2023-07-28 08:25:00|10159.2|10154.2|10162.4|10157.4|10163.4|10158.4|10158.8|10153.8|38
1690533000000|2023-07-28 08:30:00|10162.6|10157.6|10154.6|10149.6|10163.4|10158.4|10154.6|10149.6|65
1690533300000|2023-07-28 08:35:00|10154.4|10149.4|10151.1|10146.1|10155|10150|10148.2|10143.2|157
1690533600000|2023-07-28 08:40:00|10151|10146|10150.7|10145.7|10153.1|10148.1|10150.1|10145.1|26
1690533900000|2023-07-28 08:45:00|10150.9|10145.9|10151.9|10146.9|10153.4|10148.4|10149.7|10144.7|96
1690534200000|2023-07-28 08:50:00|10151.8|10146.8|10153.6|10148.6|10154.6|10149.6|10151.8|10146.8|24
1690534500000|2023-07-28 08:55:00|10153.7|10148.7|10155.2|10150.2|10156.4|10151.4|10152.9|10147.9|27
1690534800000|2023-07-28 09:00:00|10155|10150|10153.7|10148.7|10157.2|10152.2|10153|10148|44
1690535100000|2023-07-28 09:05:00|10153.5|10148.5|10152.8|10147.8|10155.2|10150.2|10151.2|10146.2|20
1690535400000|2023-07-28 09:10:00|10153.1|10148.1|10151.4|10146.4|10154.7|10149.7|10151.3|10146.3|15
1690535700000|2023-07-28 09:15:00|10151.3|10146.3|10150|10145|10153.1|10148.1|10149.7|10144.7|25
1690536000000|2023-07-28 09:20:00|10150.1|10145.1|10148.7|10143.7|10150.6|10145.6|10148.3|10143.3|73
1690536300000|2023-07-28 09:25:00|10148.5|10143.5|10151|10146|10152.3|10147.3|10148.3|10143.3|5
1690536600000|2023-07-28 09:30:00|10151.2|10146.2|10146.7|10141.7|10152.2|10147.2|10146.7|10141.7|17
1690536900000|2023-07-28 09:35:00|10146.5|10141.5|10148.5|10143.5|10149.2|10144.2|10146.3|10141.3|11
1690537200000|2023-07-28 09:40:00|10148.3|10143.3|10142.7|10137.7|10148.4|10143.4|10140.4|10135.4|50
1690537500000|2023-07-28 09:45:00|10142.8|10137.8|10138.4|10133.4|10143.8|10138.8|10137.9|10132.9|21
1690537800000|2023-07-28 09:50:00|10138.6|10133.6|10139.6|10134.6|10140.9|10135.9|10137.8|10132.8|14
1690538100000|2023-07-28 09:55:00|10139.4|10134.4|10140.3|10135.3|10140.8|10135.8|10137.9|10132.9|25
1690538400000|2023-07-28 10:00:00|10140.4|10135.4|10141.3|10136.3|10143.1|10138.1|10140.3|10135.3|26
1690538700000|2023-07-28 10:05:00|10141.4|10136.4|10141.1|10136.1|10142.5|10137.5|10140.8|10135.8|5
1690539000000|2023-07-28 10:10:00|10141.3|10136.3|10140.3|10135.3|10141.4|10136.4|10139.8|10134.8|6
1690539300000|2023-07-28 10:15:00|10140.4|10135.4|10138.2|10133.2|10140.8|10135.8|10137.4|10132.4|15
1690539600000|2023-07-28 10:20:00|10138.4|10133.4|10137.4|10132.4|10139.6|10134.6|10136.8|10131.8|14
1690539900000|2023-07-28 10:25:00|10137.5|10132.5|10133.1|10128.1|10137.5|10132.5|10131.9|10126.9|84
1690540200000|2023-07-28 10:30:00|10133.3|10128.3|10135.7|10130.7|10137.3|10132.3|10133|10128|63
1690540500000|2023-07-28 10:35:00|10135.5|10130.5|10133|10128|10136.6|10131.6|10133|10128|37
1690540800000|2023-07-28 10:40:00|10133.1|10128.1|10126.1|10121.1|10133.1|10128.1|10126|10121|72
1690541100000|2023-07-28 10:45:00|10126.3|10121.3|10126.4|10121.4|10127.1|10122.1|10125.6|10120.6|20
1690541400000|2023-07-28 10:50:00|10126.5|10121.5|10127|10122|10127.4|10122.4|10124.1|10119.1|26
1690541700000|2023-07-28 10:55:00|10126.9|10121.9|10126.1|10121.1|10127.5|10122.5|10125.1|10120.1|39
1690542000000|2023-07-28 11:00:00|10126.2|10121.2|10125|10120|10127.2|10122.2|10124|10119|57
1690542300000|2023-07-28 11:05:00|10124.9|10119.9|10119.6|10114.6|10125|10120|10118.5|10113.5|87
1690542600000|2023-07-28 11:10:00|10119.9|10114.9|10114.1|10109.1|10120.4|10115.4|10112.6|10107.6|83
1690542900000|2023-07-28 11:15:00|10114.3|10109.3|10112.9|10107.9|10114.4|10109.4|10112.3|10107.3|28
1690543200000|2023-07-28 11:20:00|10112.7|10107.7|10110.1|10105.1|10113.6|10108.6|10107.9|10102.9|32
1690543500000|2023-07-28 11:25:00|10110|10105|10104.6|10099.6|10110.5|10105.5|10104.6|10099.6|39
1690543800000|2023-07-28 11:30:00|10104.5|10099.5|10108.5|10103.5|10108.6|10103.6|10103.6|10098.6|68
1690544100000|2023-07-28 11:35:00|10108.6|10103.6|10107.7|10102.7|10109|10104|10105.6|10100.6|52
1690544400000|2023-07-28 11:40:00|10108|10103|10110.8|10105.8|10111.3|10106.3|10107.3|10102.3|41
1690544700000|2023-07-28 11:45:00|10111|10106|10109.2|10104.2|10111.5|10106.5|10108.1|10103.1|17
1690545000000|2023-07-28 11:50:00|10109.1|10104.1|10110.3|10105.3|10111.2|10106.2|10108.1|10103.1|12
1690545300000|2023-07-28 11:55:00|10110.2|10105.2|10112.2|10107.2|10113.1|10108.1|10109.7|10104.7|24
1690545600000|2023-07-28 12:00:00|10112.3|10107.3|10109.3|10104.3|10112.6|10107.6|10109.3|10104.3|41
1690545900000|2023-07-28 12:05:00|10109.2|10104.2|10112.3|10107.3|10112.7|10107.7|10105.2|10100.2|343
1690546200000|2023-07-28 12:10:00|10112.5|10107.5|10112.5|10107.5|10114.2|10109.2|10110.8|10105.8|60
1690546500000|2023-07-28 12:15:00|10112.3|10107.3|10117.8|10112.8|10119.2|10114.2|10112.3|10107.3|71
1690546800000|2023-07-28 12:20:00|10118|10113|10111.6|10106.6|10118.6|10113.6|10111.1|10106.1|73
1690547100000|2023-07-28 12:25:00|10111.9|10106.9|10115.8|10108.8|10117.7|10109.8|10108.2|10103.2|293
1690547400000|2023-07-28 12:30:00|10115.5|10108.5|10111.9|10106.9|10116.2|10108.9|10097.9|10092.9|204
1690547700000|2023-07-28 12:35:00|10111.8|10106.8|10114.6|10109.6|10116.9|10111.9|10110.2|10105.2|64
1690548000000|2023-07-28 12:40:00|10114.7|10109.7|10121.7|10116.7|10123.3|10118.3|10114.5|10109.5|115
1690548300000|2023-07-28 12:45:00|10121.9|10116.9|10120|10115|10125.2|10120.2|10119.3|10114.3|158
1690548600000|2023-07-28 12:50:00|10119.8|10114.8|10118.3|10113.3|10120|10115|10114.3|10109.3|90
1690548900000|2023-07-28 12:55:00|10118.6|10113.6|10120.2|10115.2|10121.4|10116.4|10114.7|10109.7|48
1690549200000|2023-07-28 13:00:00|10120.3|10115.3|10131.7|10126.7|10133.6|10128.6|10120.3|10115.3|119
1690549500000|2023-07-28 13:05:00|10131.6|10126.6|10135.6|10130.6|10138.2|10133.2|10129.5|10124.5|114
1690549800000|2023-07-28 13:10:00|10135.4|10130.4|10133.4|10128.4|10135.4|10130.4|10128.3|10123.3|71
1690550100000|2023-07-28 13:15:00|10133.6|10128.6|10136.7|10131.7|10137|10132|10130.7|10125.7|47
1690550400000|2023-07-28 13:20:00|10136.6|10131.6|10131.6|10126.6|10138.5|10133.5|10130.8|10125.8|45
1690550700000|2023-07-28 13:25:00|10131.7|10126.7|10131.3|10126.3|10133.8|10128.8|10129.6|10124.6|44
1690551000000|2023-07-28 13:30:00|10131.5|10126.5|10135.6|10130.6|10138.1|10133.1|10130.2|10125.2|84
1690551300000|2023-07-28 13:35:00|10135.4|10130.4|10135.7|10130.7|10138.9|10133.9|10134.2|10129.2|88
1690551600000|2023-07-28 13:40:00|10135.8|10130.8|10136.8|10131.8|10137.2|10132.2|10133|10128|80
1690551900000|2023-07-28 13:45:00|10136.9|10131.9|10131.1|10126.1|10138.4|10133.4|10130.8|10125.8|57
1690552200000|2023-07-28 13:50:00|10130.9|10125.9|10129.7|10124.7|10135.8|10130.8|10129.6|10124.6|57
1690552500000|2023-07-28 13:55:00|10129.6|10124.6|10130.4|10125.4|10134.8|10129.8|10124.2|10119.2|235
1690552800000|2023-07-28 14:00:00|10130.3|10125.3|10117.7|10112.7|10130.3|10125.3|10107.3|10102.3|263
1690553100000|2023-07-28 14:05:00|10117.6|10112.6|10109.7|10104.7|10118.6|10113.6|10109.7|10104.7|65
1690553400000|2023-07-28 14:10:00|10109.4|10104.4|10109.2|10104.2|10111.5|10106.5|10106.5|10101.5|92
1690553700000|2023-07-28 14:15:00|10109.1|10104.1|10106.7|10101.7|10109.2|10104.2|10101.7|10096.7|146
1690554000000|2023-07-28 14:20:00|10106.5|10101.5|10100.6|10095.6|10110.7|10105.7|10099.8|10094.8|114
1690554300000|2023-07-28 14:25:00|10100.9|10095.9|10107.9|10102.9|10108.3|10103.3|10100.7|10095.7|113
1690554600000|2023-07-28 14:30:00|10108.1|10103.1|10108.6|10103.6|10109.3|10104.3|10105.7|10100.7|57
1690554900000|2023-07-28 14:35:00|10108.7|10103.7|10106.8|10101.8|10109.3|10104.3|10105.9|10100.9|59
1690555200000|2023-07-28 14:40:00|10106.9|10101.9|10107.9|10102.9|10108.7|10103.7|10104.3|10099.3|45
1690555500000|2023-07-28 14:45:00|10107.8|10102.8|10112.6|10107.6|10112.8|10107.8|10107.8|10102.8|66
1690555800000|2023-07-28 14:50:00|10112.8|10107.8|10114.6|10109.6|10115.4|10110.4|10111.1|10106.1|52
1690556100000|2023-07-28 14:55:00|10114.8|10109.8|10111.3|10106.3|10115.8|10110.8|10110.3|10105.3|37
1690556400000|2023-07-28 15:00:00|10111.4|10106.4|10113.6|10108.6|10114.7|10109.7|10110.8|10105.8|50
1690556700000|2023-07-28 15:05:00|10113.5|10108.5|10116.4|10111.4|10116.6|10111.6|10112.1|10107.1|40
1690557000000|2023-07-28 15:10:00|10116.3|10111.3|10115.7|10110.7|10119.9|10114.9|10114.5|10109.5|65
1690557300000|2023-07-28 15:15:00|10115.5|10110.5|10118.2|10113.2|10118.4|10113.4|10114.2|10109.2|48
1690557600000|2023-07-28 15:20:00|10118.3|10113.3|10118.6|10113.6|10121.9|10116.9|10117.5|10112.5|69
1690557900000|2023-07-28 15:25:00|10118.5|10113.5|10115.5|10110.5|10118.5|10113.5|10113|10108|46
1690558200000|2023-07-28 15:30:00|10115.4|10110.4|10116.7|10111.7|10118.2|10113.2|10113.6|10108.6|47
1690558500000|2023-07-28 15:35:00|10116.9|10111.9|10117.1|10112.1|10119.9|10114.9|10115.5|10110.5|30
1690558800000|2023-07-28 15:40:00|10117.3|10112.3|10119|10114|10120.8|10115.8|10116.4|10111.4|23
1690559100000|2023-07-28 15:45:00|10118.9|10113.9|10117.2|10112.2|10119|10114|10114.9|10109.9|24
1690559400000|2023-07-28 15:50:00|10117.4|10112.4|10117|10112|10118|10113|10114.6|10109.6|29
1690559700000|2023-07-28 15:55:00|10117.2|10112.2|10114.1|10109.1|10117.5|10112.5|10112.5|10107.5|23
1690560000000|2023-07-28 16:00:00|10114.2|10109.2|10114|10109|10116.6|10111.6|10112.4|10107.4|33
1690560300000|2023-07-28 16:05:00|10114.1|10109.1|10113.4|10108.4|10114.3|10109.3|10110.6|10105.6|69
1690560600000|2023-07-28 16:10:00|10113.2|10108.2|10115|10110|10115.1|10110.1|10112.8|10107.8|53
1690560900000|2023-07-28 16:15:00|10114.7|10109.7|10117.4|10112.4|10117.9|10112.9|10114|10109|43
1690561200000|2023-07-28 16:20:00|10117.2|10112.2|10116.7|10111.7|10117.5|10112.5|10115.1|10110.1|48
1690561500000|2023-07-28 16:25:00|10116.6|10111.6|10116.2|10111.2|10117.9|10112.9|10115.6|10110.6|25
1690561800000|2023-07-28 16:30:00|10116.1|10111.1|10116.5|10111.5|10117.9|10112.9|10114.6|10109.6|36
1690562100000|2023-07-28 16:35:00|10116.3|10111.3|10118.7|10113.7|10119.8|10114.8|10116.2|10111.2|33
1690562400000|2023-07-28 16:40:00|10118.6|10113.6|10119.2|10114.2|10120.2|10115.2|10117.6|10112.6|28
1690562700000|2023-07-28 16:45:00|10119.1|10114.1|10118.6|10113.6|10120|10115|10118.5|10113.5|17
1690563000000|2023-07-28 16:50:00|10118.5|10113.5|10119.6|10114.6|10119.7|10114.7|10118.5|10113.5|13
1690563300000|2023-07-28 16:55:00|10119.7|10114.7|10121.4|10116.4|10121.9|10116.9|10118.5|10113.5|11
1690563600000|2023-07-28 17:00:00|10121.5|10116.5|10119.9|10114.9|10122|10117|10119.7|10114.7|21
1690563900000|2023-07-28 17:05:00|10120|10115|10120.7|10115.7|10121|10116|10119.1|10114.1|3
1690564200000|2023-07-28 17:10:00|10120.5|10115.5|10119.9|10114.9|10121|10116|10119.2|10114.2|7
1690564500000|2023-07-28 17:15:00|10120|10115|10121.8|10116.8|10121.9|10116.9|10119.5|10114.5|24
1690564800000|2023-07-28 17:20:00|10121.9|10116.9|10124.2|10119.2|10126.1|10121.1|10121.7|10116.7|35
1690565100000|2023-07-28 17:25:00|10124.4|10119.4|10127.5|10122.5|10128.1|10123.1|10124.2|10119.2|46
1690565400000|2023-07-28 17:30:00|10127.6|10122.6|10127.8|10122.8|10127.8|10122.8|10125.9|10120.9|72
1690565700000|2023-07-28 17:35:00|10127.9|10122.9|10127.9|10122.9|10128.6|10123.6|10127.2|10122.2|20
1690566000000|2023-07-28 17:40:00|10127.6|10122.6|10130.7|10125.7|10130.8|10125.8|10127.6|10122.6|80
1690566300000|2023-07-28 17:45:00|10130.8|10125.8|10130.3|10125.3|10131.9|10126.9|10130.3|10125.3|14
1690566600000|2023-07-28 17:50:00|10130|10125|10125.9|10120.9|10130.4|10125.4|10125.9|10120.9|23
1690566900000|2023-07-28 17:55:00|10125.8|10120.8|10126.9|10121.9|10127.2|10122.2|10124.4|10119.4|15
1690567200000|2023-07-28 18:00:00|10127|10122|10128.8|10123.8|10129|10124|10125.4|10120.4|19
1690567500000|2023-07-28 18:05:00|10128.6|10123.6|10129.4|10124.4|10129.7|10124.7|10127.9|10122.9|16
1690567800000|2023-07-28 18:10:00|10129.3|10124.3|10129.6|10124.6|10130.7|10125.7|10128.1|10123.1|15
1690568100000|2023-07-28 18:15:00|10129.5|10124.5|10127.9|10122.9|10129.8|10124.8|10127.7|10122.7|16
1690568400000|2023-07-28 18:20:00|10128|10123|10128|10123|10128.1|10123.1|10126.9|10121.9|11
1690568700000|2023-07-28 18:25:00|10127.8|10122.8|10126.7|10121.7|10128.7|10123.7|10126.2|10121.2|9
1690569000000|2023-07-28 18:30:00|10126.6|10121.6|10125.7|10120.7|10126.6|10121.6|10125.6|10120.6|14
1690569300000|2023-07-28 18:35:00|10125.9|10120.9|10128|10123|10128.1|10123.1|10125.7|10120.7|27
1690569600000|2023-07-28 18:40:00|10127.7|10122.7|10127|10122|10128.3|10123.3|10127|10122|124
1690569900000|2023-07-28 18:45:00|10126.7|10121.7|10125.4|10120.4|10126.7|10121.7|10125.4|10120.4|13
1690570200000|2023-07-28 18:50:00|10125.6|10120.6|10121.8|10116.8|10125.9|10120.9|10121.8|10116.8|64
1690570500000|2023-07-28 18:55:00|10122|10117|10127.3|10122.3|10127.4|10122.4|10122|10117|119
1690570800000|2023-07-28 19:00:00|10127.1|10122.1|10128.1|10123.1|10130.5|10125.5|10127|10122|43
1690571100000|2023-07-28 19:05:00|10128.3|10123.3|10128.1|10123.1|10129.1|10124.1|10128|10123|13
1690571400000|2023-07-28 19:10:00|10128.3|10123.3|10127|10122|10128.3|10123.3|10126|10121|11
1690571700000|2023-07-28 19:15:00|10127.1|10122.1|10128.2|10123.2|10128.4|10123.4|10126.6|10121.6|41
1690572000000|2023-07-28 19:20:00|10128.1|10123.1|10130|10125|10130.5|10125.5|10127.5|10122.5|14
1690572300000|2023-07-28 19:25:00|10129.7|10124.7|10129|10124|10130|10125|10128|10123|16
1690572600000|2023-07-28 19:30:00|10129.1|10124.1|10128.7|10123.7|10129.2|10124.2|10127.8|10122.8|6
1690572900000|2023-07-28 19:35:00|10128.9|10123.9|10128.6|10123.6|10129.3|10124.3|10128.2|10123.2|8
1690573200000|2023-07-28 19:40:00|10128.5|10123.5|10129.7|10124.7|10130|10125|10128|10123|8
1690573500000|2023-07-28 19:45:00|10129.8|10124.8|10129.2|10124.2|10130.6|10125.6|10128.8|10123.8|42
1690573800000|2023-07-28 19:50:00|10129.5|10124.5|10127.1|10122.1|10129.5|10124.5|10126.5|10121.5|51
1690574100000|2023-07-28 19:55:00|10127|10122|10128.1|10123.1|10128.4|10123.4|10127|10122|25
1690574400000|2023-07-28 20:00:00|10128.2|10123.2|10129.2|10124.2|10129.6|10124.6|10127.8|10122.8|9
1690574700000|2023-07-28 20:05:00|10129.5|10124.5|10129.6|10124.6|10129.7|10124.7|10129.2|10124.2|14
1690575000000|2023-07-28 20:10:00|10129.7|10124.7|10130.1|10125.1|10130.1|10125.1|10129.6|10124.6|6
1690575300000|2023-07-28 20:15:00|10130|10125|10129|10124|10130.1|10125.1|10128.9|10123.9|18
1690575600000|2023-07-28 20:20:00|10129.1|10124.1|10129.2|10124.2|10129.6|10124.6|10129|10124|3
1690575900000|2023-07-28 20:25:00|10129.4|10124.4|10130.6|10125.6|10130.7|10125.7|10129.2|10124.2|8
1690576200000|2023-07-28 20:30:00|10130.4|10125.4|10131.9|10126.9|10132.1|10127.1|10130.2|10125.2|8
1690576500000|2023-07-28 20:35:00|10132.1|10127.1|10131.2|10126.2|10132.1|10127.1|10130.9|10125.9|4
1690576800000|2023-07-28 20:40:00|10131.3|10126.3|10133.7|10128.7|10133.7|10128.7|10131.3|10126.3|14
1690577100000|2023-07-28 20:45:00|10133.8|10128.8|10133.3|10128.3|10134.2|10129.2|10133.3|10128.3|82
1690577400000|2023-07-28 20:50:00|10133.4|10128.4|10134.2|10129.2|10135.4|10130.4|10133.3|10128.3|7
1690577700000|2023-07-28 20:55:00|10133.5|10128.5|10129.8|10120.8|10133.5|10128.5|10129.8|10120.8|10
1690754400000|2023-07-30 22:00:00|10131|10126|10129.4|10124.4|10133.3|10128.3|10129.4|10124.4|28
1690754700000|2023-07-30 22:05:00|10129.5|10124.5|10129.2|10124.2|10130.7|10125.7|10129.1|10124.1|13
1690755000000|2023-07-30 22:10:00|10128.9|10123.9|10126.5|10121.5|10128.9|10123.9|10126.2|10121.2|26
1690755300000|2023-07-30 22:15:00|10126.6|10121.6|10124.1|10119.1|10126.6|10121.6|10124.1|10119.1|81
1690755600000|2023-07-30 22:20:00|10124|10119|10125.7|10120.7|10126.2|10121.2|10123.6|10118.6|10
1690755900000|2023-07-30 22:25:00|10125.8|10120.8|10125.2|10120.2|10127|10122|10124.8|10119.8|2
1690756200000|2023-07-30 22:30:00|10125.3|10120.3|10124.7|10119.7|10126.1|10121.1|10124.5|10119.5|3
1690756500000|2023-07-30 22:35:00|10124.8|10119.8|10124.1|10119.1|10125.6|10120.6|10123.8|10118.8|3
1690756800000|2023-07-30 22:40:00|10123.8|10118.8|10124.6|10119.6|10124.6|10119.6|10123.7|10118.7|2
1690757100000|2023-07-30 22:45:00|10124.3|10119.3|10126.1|10121.1|10126.1|10121.1|10124.2|10119.2|0
1690757400000|2023-07-30 22:50:00|10126.2|10121.2|10124.7|10119.7|10126.2|10121.2|10124.2|10119.2|5
1690757700000|2023-07-30 22:55:00|10124.6|10119.6|10123.6|10118.6|10124.6|10119.6|10123.3|10118.3|4
1690758000000|2023-07-30 23:00:00|10123.5|10118.5|10124.7|10119.7|10125.1|10120.1|10123|10118|5
1690758300000|2023-07-30 23:05:00|10124.8|10119.8|10125.2|10120.2|10126.6|10121.6|10124.2|10119.2|8
1690758600000|2023-07-30 23:10:00|10125|10120|10123.7|10118.7|10125.2|10120.2|10123|10118|0
1690758900000|2023-07-30 23:15:00|10123.6|10118.6|10124.8|10119.8|10124.8|10119.8|10123.6|10118.6|2
1690759200000|2023-07-30 23:20:00|10125|10120|10125.1|10120.1|10125.3|10120.3|10123.9|10118.9|1
1690759500000|2023-07-30 23:25:00|10124.8|10119.8|10124.1|10119.1|10124.8|10119.8|10123.1|10118.1|6
1690759800000|2023-07-30 23:30:00|10124.3|10119.3|10125.2|10120.2|10125.6|10120.6|10123.3|10118.3|2
1690760100000|2023-07-30 23:35:00|10125.1|10120.1|10124.8|10119.8|10125.2|10120.2|10124.3|10119.3|1
1690760400000|2023-07-30 23:40:00|10124.7|10119.7|10123.9|10118.9|10125.8|10120.8|10123.9|10118.9|2
1690760700000|2023-07-30 23:45:00|10124.1|10119.1|10123.8|10118.8|10124.3|10119.3|10123.3|10118.3|1
1690761000000|2023-07-30 23:50:00|10123.9|10118.9|10124.4|10119.4|10124.9|10119.9|10123.9|10118.9|3
1690761300000|2023-07-30 23:55:00|10124.3|10119.3|10124.8|10119.8|10125.4|10120.4|10123.4|10118.4|22
1690761600000|2023-07-31 00:00:00|10124.9|10119.9|10122.4|10117.4|10126.9|10121.9|10122.4|10117.4|48
1690761900000|2023-07-31 00:05:00|10122.7|10117.7|10123.8|10118.8|10124.8|10119.8|10122.7|10117.7|9
1690762200000|2023-07-31 00:10:00|10123.6|10118.6|10124.3|10119.3|10124.4|10119.4|10122.9|10117.9|1
1690762500000|2023-07-31 00:15:00|10124.1|10119.1|10124.3|10119.3|10125.4|10120.4|10123.6|10118.6|12
1690762800000|2023-07-31 00:20:00|10124.4|10119.4|10125.4|10120.4|10125.7|10120.7|10122.1|10117.1|6
1690763100000|2023-07-31 00:25:00|10125.6|10120.6|10126.7|10121.7|10126.9|10121.9|10125.3|10120.3|8
1690763400000|2023-07-31 00:30:00|10126.9|10121.9|10127.7|10122.7|10128.4|10123.4|10126.1|10121.1|6
1690763700000|2023-07-31 00:35:00|10127.8|10122.8|10126.1|10121.1|10127.9|10122.9|10125.8|10120.8|2
1690764000000|2023-07-31 00:40:00|10126.2|10121.2|10126.4|10121.4|10126.7|10121.7|10124.4|10119.4|8
1690764300000|2023-07-31 00:45:00|10126.3|10121.3|10127.9|10122.9|10127.9|10122.9|10125.6|10120.6|3
1690764600000|2023-07-31 00:50:00|10127.8|10122.8|10128.8|10123.8|10130.2|10125.2|10127.8|10122.8|19
1690764900000|2023-07-31 00:55:00|10128.7|10123.7|10127.7|10122.7|10130.1|10125.1|10126.3|10121.3|43
1690765200000|2023-07-31 01:00:00|10127.9|10122.9|10129.4|10124.4|10130.1|10125.1|10125.8|10120.8|11
1690765500000|2023-07-31 01:05:00|10129.6|10124.6|10129.8|10124.8|10129.8|10124.8|10128.4|10123.4|7
1690765800000|2023-07-31 01:10:00|10129.7|10124.7|10130.5|10125.5|10133.9|10128.9|10129.4|10124.4|24
1690766100000|2023-07-31 01:15:00|10130.7|10125.7|10130.3|10125.3|10133|10128|10129.7|10124.7|10
1690766400000|2023-07-31 01:20:00|10130.2|10125.2|10130.7|10125.7|10130.9|10125.9|10129.4|10124.4|2
1690766700000|2023-07-31 01:25:00|10130.5|10125.5|10134.4|10129.4|10134.4|10129.4|10130.2|10125.2|20
1690767000000|2023-07-31 01:30:00|10134.3|10129.3|10135|10130|10135.8|10130.8|10132.8|10127.8|69
1690767300000|2023-07-31 01:35:00|10134.8|10129.8|10131.9|10126.9|10134.8|10129.8|10130.5|10125.5|19
1690767600000|2023-07-31 01:40:00|10132|10127|10135.2|10130.2|10135.9|10130.9|10131|10126|20
1690767900000|2023-07-31 01:45:00|10135.3|10130.3|10135.7|10130.7|10136.7|10131.7|10134.2|10129.2|23
1690768200000|2023-07-31 01:50:00|10135.5|10130.5|10137.5|10132.5|10137.7|10132.7|10134.8|10129.8|49
1690768500000|2023-07-31 01:55:00|10137.7|10132.7|10140|10135|10140|10135|10137.2|10132.2|27
1690768800000|2023-07-31 02:00:00|10140.3|10135.3|10138.5|10133.5|10143.5|10138.5|10138.3|10133.3|28
1690769100000|2023-07-31 02:05:00|10138.3|10133.3|10138.7|10133.7|10141|10136|10138|10133|7
1690769400000|2023-07-31 02:10:00|10138.8|10133.8|10136.8|10131.8|10140|10135|10136.8|10131.8|13
1690769700000|2023-07-31 02:15:00|10136.9|10131.9|10138.1|10133.1|10139.6|10134.6|10136.8|10131.8|7
1690770000000|2023-07-31 02:20:00|10138|10133|10137.3|10132.3|10138.4|10133.4|10137.3|10132.3|7
1690770300000|2023-07-31 02:25:00|10137.4|10132.4|10140.5|10135.5|10142|10137|10137.1|10132.1|14
1690770600000|2023-07-31 02:30:00|10140.6|10135.6|10140.9|10135.9|10142.6|10137.6|10140.3|10135.3|23
1690770900000|2023-07-31 02:35:00|10141|10136|10141|10136|10141.9|10136.9|10140.1|10135.1|4
1690771200000|2023-07-31 02:40:00|10140.9|10135.9|10139.9|10134.9|10141.4|10136.4|10138.6|10133.6|4
1690771500000|2023-07-31 02:45:00|10139.8|10134.8|10141.9|10136.9|10142|10137|10139.5|10134.5|3
1690771800000|2023-07-31 02:50:00|10142|10137|10139.1|10134.1|10142|10137|10139.1|10134.1|0
1690772100000|2023-07-31 02:55:00|10139.3|10134.3|10139.9|10134.9|10140.4|10135.4|10139.1|10134.1|4
1690772400000|2023-07-31 03:00:00|10140|10135|10139.1|10134.1|10140.3|10135.3|10138|10133|3
1690772700000|2023-07-31 03:05:00|10139.3|10134.3|10139|10134|10140.3|10135.3|10138|10133|39
1690773000000|2023-07-31 03:10:00|10138.8|10133.8|10139.4|10134.4|10140.3|10135.3|10138.4|10133.4|3
1690773300000|2023-07-31 03:15:00|10139.3|10134.3|10138.1|10133.1|10139.7|10134.7|10137.8|10132.8|7
1690773600000|2023-07-31 03:20:00|10138|10133|10137.5|10132.5|10138.3|10133.3|10136.9|10131.9|3
1690773900000|2023-07-31 03:25:00|10137.4|10132.4|10138.5|10133.5|10138.7|10133.7|10137.3|10132.3|0
1690774200000|2023-07-31 03:30:00|10138.4|10133.4|10139.6|10134.6|10139.6|10134.6|10138|10133|5
1690774500000|2023-07-31 03:35:00|10139.5|10134.5|10139.6|10134.6|10139.8|10134.8|10138.5|10133.5|8
1690774800000|2023-07-31 03:40:00|10139.8|10134.8|10141.6|10136.6|10141.8|10136.8|10139.6|10134.6|20
1690775100000|2023-07-31 03:45:00|10141.8|10136.8|10142.4|10137.4|10142.4|10137.4|10141.1|10136.1|15
1690775400000|2023-07-31 03:50:00|10143.1|10138.1|10142.6|10137.6|10143.5|10138.5|10141.9|10136.9|17
1690775700000|2023-07-31 03:55:00|10142.5|10137.5|10142.8|10137.8|10143.3|10138.3|10142.4|10137.4|2
1690776000000|2023-07-31 04:00:00|10142.6|10137.6|10143.8|10138.8|10144|10139|10142.5|10137.5|10
1690776300000|2023-07-31 04:05:00|10144|10139|10144|10139|10144.8|10139.8|10143.4|10138.4|8
1690776600000|2023-07-31 04:10:00|10144.1|10139.1|10143.8|10138.8|10144.3|10139.3|10143.5|10138.5|8
1690776900000|2023-07-31 04:15:00|10143.6|10138.6|10145|10140|10145.3|10140.3|10143.5|10138.5|8
1690777200000|2023-07-31 04:20:00|10145.1|10140.1|10145|10140|10145.1|10140.1|10143.5|10138.5|4
1690777500000|2023-07-31 04:25:00|10145.1|10140.1|10145.4|10140.4|10146.1|10141.1|10145.1|10140.1|6
1690777800000|2023-07-31 04:30:00|10145.2|10140.2|10145.1|10140.1|10145.8|10140.8|10144.3|10139.3|7
1690778100000|2023-07-31 04:35:00|10145|10140|10144.9|10139.9|10145.1|10140.1|10144.4|10139.4|4
1690778400000|2023-07-31 04:40:00|10144.7|10139.7|10144.5|10139.5|10145.1|10140.1|10143.4|10138.4|4
1690778700000|2023-07-31 04:45:00|10144.4|10139.4|10146.4|10141.4|10146.5|10141.5|10144.1|10139.1|16
1690779000000|2023-07-31 04:50:00|10146.6|10141.6|10147.1|10142.1|10147.4|10142.4|10145.6|10140.6|4
1690779300000|2023-07-31 04:55:00|10147|10142|10147.7|10142.7|10148|10143|10146.2|10141.2|19
1690779600000|2023-07-31 05:00:00|10147.9|10142.9|10147.6|10142.6|10148.5|10143.5|10146.6|10141.6|32
1690779900000|2023-07-31 05:05:00|10147.9|10142.9|10148.1|10143.1|10149.2|10144.2|10147.6|10142.6|16
1690780200000|2023-07-31 05:10:00|10148.2|10143.2|10145.2|10140.2|10148.2|10143.2|10145.1|10140.1|7
1690780500000|2023-07-31 05:15:00|10145.4|10140.4|10145.6|10140.6|10146.9|10141.9|10145.1|10140.1|5
1690780800000|2023-07-31 05:20:00|10145.7|10140.7|10145.9|10140.9|10146.4|10141.4|10145.4|10140.4|2
1690781100000|2023-07-31 05:25:00|10146|10141|10147.2|10142.2|10147.2|10142.2|10145.4|10140.4|8
1690781400000|2023-07-31 05:30:00|10147.4|10142.4|10145.2|10140.2|10147.5|10142.5|10145.1|10140.1|14
1690781700000|2023-07-31 05:35:00|10145.1|10140.1|10147|10142|10147.5|10142.5|10145|10140|9
1690782000000|2023-07-31 05:40:00|10147.1|10142.1|10148.2|10143.2|10148.2|10143.2|10146.1|10141.1|12
1690782300000|2023-07-31 05:45:00|10148.1|10143.1|10145.8|10140.8|10148.5|10143.5|10145.6|10140.6|8
1690782600000|2023-07-31 05:50:00|10145.7|10140.7|10144.6|10139.6|10145.9|10140.9|10144.1|10139.1|24
1690782900000|2023-07-31 05:55:00|10144.5|10139.5|10141.6|10136.6|10145|10140|10141.6|10136.6|69
1690783200000|2023-07-31 06:00:00|10141.9|10136.9|10145.1|10140.1|10145.5|10140.5|10141.9|10136.9|43
1690783500000|2023-07-31 06:05:00|10144.9|10139.9|10143.2|10138.2|10145.1|10140.1|10142.5|10137.5|9
1690783800000|2023-07-31 06:10:00|10143.1|10138.1|10139.5|10134.5|10143.7|10138.7|10139.2|10134.2|40
1690784100000|2023-07-31 06:15:00|10139.6|10134.6|10135.6|10130.6|10140.1|10135.1|10135.1|10130.1|22
1690784400000|2023-07-31 06:20:00|10135.7|10130.7|10139.2|10134.2|10139.2|10134.2|10135.6|10130.6|23
1690784700000|2023-07-31 06:25:00|10139.5|10134.5|10140.1|10135.1|10140.7|10135.7|10138.1|10133.1|11
1690785000000|2023-07-31 06:30:00|10140|10135|10139.1|10134.1|10140.6|10135.6|10137.5|10132.5|9
1690785300000|2023-07-31 06:35:00|10139.2|10134.2|10138.6|10133.6|10139.2|10134.2|10137.3|10132.3|12
1690785600000|2023-07-31 06:40:00|10138.7|10133.7|10140.7|10135.7|10141.4|10136.4|10137.1|10132.1|5
1690785900000|2023-07-31 06:45:00|10140.9|10135.9|10142.1|10137.1|10143.4|10138.4|10138.7|10133.7|27
1690786200000|2023-07-31 06:50:00|10142.2|10137.2|10144.5|10139.5|10146.5|10141.5|10142.1|10137.1|25
1690786500000|2023-07-31 06:55:00|10144.3|10139.3|10143.5|10138.5|10145|10140|10143.2|10138.2|10
1690786800000|2023-07-31 07:00:00|10143.3|10138.3|10139.3|10134.3|10144.4|10139.4|10136.6|10131.6|53
1690787100000|2023-07-31 07:05:00|10139.2|10134.2|10142.1|10137.1|10142.6|10137.6|10138|10133|11
1690787400000|2023-07-31 07:10:00|10142.2|10137.2|10143|10138|10143.8|10138.8|10140.3|10135.3|7
1690787700000|2023-07-31 07:15:00|10143.1|10138.1|10141.5|10136.5|10143.2|10138.2|10138.1|10133.1|19
1690788000000|2023-07-31 07:20:00|10141.6|10136.6|10135.2|10130.2|10142.5|10137.5|10135.2|10130.2|31
1690788300000|2023-07-31 07:25:00|10135.3|10130.3|10134.1|10129.1|10136.2|10131.2|10133.3|10128.3|33
1690788600000|2023-07-31 07:30:00|10134|10129|10132.7|10127.7|10135.5|10130.5|10132.3|10127.3|21
1690788900000|2023-07-31 07:35:00|10132.8|10127.8|10138.2|10133.2|10138.3|10133.3|10132.8|10127.8|47
1690789200000|2023-07-31 07:40:00|10138.1|10133.1|10139.8|10134.8|10139.8|10134.8|10137.5|10132.5|18
1690789500000|2023-07-31 07:45:00|10140|10135|10139.8|10134.8|10141.6|10136.6|10139.5|10134.5|12
1690789800000|2023-07-31 07:50:00|10139.7|10134.7|10139.5|10134.5|10140.8|10135.8|10138.9|10133.9|27
1690790100000|2023-07-31 07:55:00|10139.3|10134.3|10140.5|10135.5|10141.2|10136.2|10138.8|10133.8|6
1690790400000|2023-07-31 08:00:00|10140.3|10135.3|10140.5|10135.5|10142.8|10137.8|10139.2|10134.2|24
1690790700000|2023-07-31 08:05:00|10140.3|10135.3|10138.4|10133.4|10140.7|10135.7|10138.4|10133.4|8
1690791000000|2023-07-31 08:10:00|10138.3|10133.3|10139.2|10134.2|10143.3|10138.3|10138.2|10133.2|11
1690791300000|2023-07-31 08:15:00|10139.3|10134.3|10142.1|10137.1|10142.5|10137.5|10138|10133|16
1690791600000|2023-07-31 08:20:00|10141.9|10136.9|10144.6|10139.6|10145|10140|10140.8|10135.8|6
1690791900000|2023-07-31 08:25:00|10144.7|10139.7|10143.7|10138.7|10145.1|10140.1|10142.9|10137.9|13
1690792200000|2023-07-31 08:30:00|10143.6|10138.6|10146.8|10141.8|10146.8|10141.8|10143.3|10138.3|23
1690792500000|2023-07-31 08:35:00|10146.7|10141.7|10147.3|10142.3|10149.1|10144.1|10146.7|10141.7|21
1690792800000|2023-07-31 08:40:00|10147.2|10142.2|10147.3|10142.3|10147.8|10142.8|10146.2|10141.2|8
1690793100000|2023-07-31 08:45:00|10147.1|10142.1|10143.1|10138.1|10147.1|10142.1|10142.6|10137.6|11
1690793400000|2023-07-31 08:50:00|10143|10138|10137.8|10132.8|10144.5|10139.5|10137.8|10132.8|25
1690793700000|2023-07-31 08:55:00|10138|10133|10133.6|10128.6|10138.3|10133.3|10133|10128|83
1690794000000|2023-07-31 09:00:00|10133.5|10128.5|10138.2|10133.2|10138.4|10133.4|10132.9|10127.9|28
1690794300000|2023-07-31 09:05:00|10138.4|10133.4|10134.8|10129.8|10139.6|10134.6|10133.8|10128.8|16
1690794600000|2023-07-31 09:10:00|10134.9|10129.9|10134.6|10129.6|10136.4|10131.4|10133.2|10128.2|11
1690794900000|2023-07-31 09:15:00|10134.7|10129.7|10136.9|10131.9|10137.4|10132.4|10134.7|10129.7|16
1690795200000|2023-07-31 09:20:00|10136.8|10131.8|10135.9|10130.9|10137.4|10132.4|10135.7|10130.7|14
1690795500000|2023-07-31 09:25:00|10136.1|10131.1|10135.8|10130.8|10136.7|10131.7|10134.8|10129.8|12
1690795800000|2023-07-31 09:30:00|10136.1|10131.1|10135.3|10130.3|10136.4|10131.4|10134.3|10129.3|25
1690796100000|2023-07-31 09:35:00|10135.4|10130.4|10131.6|10126.6|10135.6|10130.6|10131.6|10126.6|4
1690796400000|2023-07-31 09:40:00|10131.7|10126.7|10131|10126|10131.8|10126.8|10129.8|10124.8|18
1690796700000|2023-07-31 09:45:00|10131.2|10126.2|10131.6|10126.6|10132.9|10127.9|10130.9|10125.9|9
1690797000000|2023-07-31 09:50:00|10131.7|10126.7|10132.4|10127.4|10133.6|10128.6|10131.3|10126.3|2
1690797300000|2023-07-31 09:55:00|10132.3|10127.3|10132.4|10127.4|10134.9|10129.9|10131.7|10126.7|10
1690797600000|2023-07-31 10:00:00|10132.6|10127.6|10134.2|10129.2|10134.3|10129.3|10132|10127|21
1690797900000|2023-07-31 10:05:00|10134.3|10129.3|10132.9|10127.9|10135.3|10130.3|10132.7|10127.7|7
1690798200000|2023-07-31 10:10:00|10132.8|10127.8|10130.7|10125.7|10132.9|10127.9|10130.4|10125.4|2
1690798500000|2023-07-31 10:15:00|10130.4|10125.4|10132.2|10127.2|10132.2|10127.2|10129.3|10124.3|4
1690798800000|2023-07-31 10:20:00|10132.4|10127.4|10131.2|10126.2|10133.2|10128.2|10131|10126|6
1690799100000|2023-07-31 10:25:00|10131.3|10126.3|10130.8|10125.8|10131.5|10126.5|10129.4|10124.4|15
1690799400000|2023-07-31 10:30:00|10130.9|10125.9|10131.5|10126.5|10132.2|10127.2|10130.2|10125.2|21
1690799700000|2023-07-31 10:35:00|10131.7|10126.7|10133|10128|10133|10128|10130.8|10125.8|9
1690800000000|2023-07-31 10:40:00|10132.9|10127.9|10130.9|10125.9|10133|10128|10130.9|10125.9|14
1690800300000|2023-07-31 10:45:00|10131|10126|10128.3|10123.3|10131.8|10126.8|10127.8|10122.8|27
1690800600000|2023-07-31 10:50:00|10128.2|10123.2|10129.7|10124.7|10130|10125|10127.2|10122.2|16
1690800900000|2023-07-31 10:55:00|10129.5|10124.5|10128|10123|10129.8|10124.8|10127.9|10122.9|11
1690801200000|2023-07-31 11:00:00|10128.2|10123.2|10130.5|10125.5|10130.5|10125.5|10128.2|10123.2|20
1690801500000|2023-07-31 11:05:00|10130.8|10125.8|10131|10126|10132.3|10127.3|10129.7|10124.7|10
1690801800000|2023-07-31 11:10:00|10130.8|10125.8|10129.6|10124.6|10130.9|10125.9|10129.4|10124.4|13
1690802100000|2023-07-31 11:15:00|10129.8|10124.8|10131|10126|10132.3|10127.3|10129.5|10124.5|16
1690802400000|2023-07-31 11:20:00|10130.6|10125.6|10130.4|10125.4|10131.4|10126.4|10129.1|10124.1|11
1690802700000|2023-07-31 11:25:00|10130.5|10125.5|10129.8|10124.8|10131.4|10126.4|10128.8|10123.8|3
1690803000000|2023-07-31 11:30:00|10129.9|10124.9|10131.4|10126.4|10131.7|10126.7|10129.4|10124.4|13
1690803300000|2023-07-31 11:35:00|10131.3|10126.3|10130.3|10125.3|10131.7|10126.7|10129.9|10124.9|9
1690803600000|2023-07-31 11:40:00|10130.4|10125.4|10134.9|10129.9|10135.3|10130.3|10130.4|10125.4|33
1690803900000|2023-07-31 11:45:00|10135|10130|10135.1|10130.1|10135.9|10130.9|10134.4|10129.4|18
1690804200000|2023-07-31 11:50:00|10135.3|10130.3|10133|10128|10136.3|10131.3|10132.9|10127.9|11
1690804500000|2023-07-31 11:55:00|10133.1|10128.1|10133.8|10128.8|10134|10129|10131|10126|26
1690804800000|2023-07-31 12:00:00|10133.6|10128.6|10130.9|10125.9|10134.9|10129.9|10129.5|10124.5|37
1690805100000|2023-07-31 12:05:00|10131|10126|10136.9|10131.9|10137|10132|10131|10126|18
1690805400000|2023-07-31 12:10:00|10137|10132|10138.5|10133.5|10138.9|10133.9|10137|10132|75
1690805700000|2023-07-31 12:15:00|10138.4|10133.4|10139.5|10134.5|10139.6|10134.6|10137.4|10132.4|104
1690806000000|2023-07-31 12:20:00|10139.1|10134.1|10136.5|10131.5|10139.5|10134.5|10136.1|10131.1|89
1690806300000|2023-07-31 12:25:00|10136.6|10131.6|10133.9|10128.9|10136.8|10131.8|10133.6|10128.6|37
1690806600000|2023-07-31 12:30:00|10134|10129|10130.5|10125.5|10134|10129|10128.1|10123.1|90
1690806900000|2023-07-31 12:35:00|10130.6|10125.6|10129.6|10124.6|10131.5|10126.5|10128.5|10123.5|52
1690807200000|2023-07-31 12:40:00|10129.5|10124.5|10130.4|10125.4|10130.9|10125.9|10128.6|10123.6|52
1690807500000|2023-07-31 12:45:00|10130.5|10125.5|10129|10124|10131.4|10126.4|10127.5|10122.5|46
1690807800000|2023-07-31 12:50:00|10129.1|10124.1|10125.6|10120.6|10129.3|10124.3|10125|10120|50
1690808100000|2023-07-31 12:55:00|10125.8|10120.8|10133.1|10128.1|10133.3|10128.3|10125.5|10120.5|46
1690808400000|2023-07-31 13:00:00|10133.3|10128.3|10135.3|10130.3|10136.1|10131.1|10133|10128|97
1690808700000|2023-07-31 13:05:00|10135.4|10130.4|10137.1|10132.1|10137.6|10132.6|10134.3|10129.3|65
1690809000000|2023-07-31 13:10:00|10137.2|10132.2|10139|10134|10139.7|10134.7|10136.9|10131.9|117
1690809300000|2023-07-31 13:15:00|10139.1|10134.1|10143.9|10138.9|10146.4|10141.4|10139|10134|83
1690809600000|2023-07-31 13:20:00|10144|10139|10143|10138|10146.7|10141.7|10142.5|10137.5|68
1690809900000|2023-07-31 13:25:00|10142.9|10137.9|10141.7|10136.7|10144|10139|10141.5|10136.5|35
1690810200000|2023-07-31 13:30:00|10141.5|10136.5|10131.5|10126.5|10141.6|10136.6|10131.5|10126.5|225
1690810500000|2023-07-31 13:35:00|10131.6|10126.6|10128.3|10123.3|10132.7|10127.7|10127.8|10122.8|148
1690810800000|2023-07-31 13:40:00|10128.1|10123.1|10128.5|10123.5|10131.4|10126.4|10127.5|10122.5|149
1690811100000|2023-07-31 13:45:00|10128.4|10123.4|10123|10118|10130|10125|10121|10116|122
1690811400000|2023-07-31 13:50:00|10122.9|10117.9|10123.6|10118.6|10125.5|10120.5|10122.1|10117.1|83
1690811700000|2023-07-31 13:55:00|10124|10119|10125.4|10120.4|10128.1|10123.1|10124|10119|98
1690812000000|2023-07-31 14:00:00|10125.5|10120.5|10121.2|10116.2|10125.7|10120.7|10119.6|10114.6|132
1690812300000|2023-07-31 14:05:00|10121.1|10116.1|10123.8|10118.8|10125.5|10120.5|10119.9|10114.9|85
1690812600000|2023-07-31 14:10:00|10123.7|10118.7|10121.7|10116.7|10123.7|10118.7|10118.1|10113.1|106
1690812900000|2023-07-31 14:15:00|10121.9|10116.9|10121.4|10116.4|10122.3|10117.3|10119|10114|52
1690813200000|2023-07-31 14:20:00|10121.5|10116.5|10122.6|10117.6|10124|10119|10121.2|10116.2|69
1690813500000|2023-07-31 14:25:00|10122.7|10117.7|10122.5|10117.5|10125|10120|10121.1|10116.1|85
1690813800000|2023-07-31 14:30:00|10122.3|10117.3|10121.4|10116.4|10122.3|10117.3|10116|10111|91
1690814100000|2023-07-31 14:35:00|10121.5|10116.5|10125.5|10120.5|10126|10121|10120.6|10115.6|60
1690814400000|2023-07-31 14:40:00|10125.7|10120.7|10126.5|10121.5|10128|10123|10124.6|10119.6|93
1690814700000|2023-07-31 14:45:00|10126.3|10121.3|10127.6|10122.6|10129.5|10124.5|10125.6|10120.6|141
1690815000000|2023-07-31 14:50:00|10127.7|10122.7|10127.7|10122.7|10130.6|10125.6|10126.7|10121.7|105
1690815300000|2023-07-31 14:55:00|10127.6|10122.6|10127.6|10122.6|10128|10123|10123.6|10118.6|117
1690815600000|2023-07-31 15:00:00|10127.8|10122.8|10130.3|10125.3|10131.1|10126.1|10125.8|10120.8|179
1690815900000|2023-07-31 15:05:00|10130.2|10125.2|10128.6|10123.6|10130.2|10125.2|10126.8|10121.8|66
1690816200000|2023-07-31 15:10:00|10128.7|10123.7|10130.1|10125.1|10131.3|10126.3|10128.1|10123.1|81
1690816500000|2023-07-31 15:15:00|10130|10125|10132.7|10127.7|10135.2|10130.2|10129.3|10124.3|113
1690816800000|2023-07-31 15:20:00|10132.6|10127.6|10130.5|10125.5|10132.8|10127.8|10127.3|10122.3|62
1690817100000|2023-07-31 15:25:00|10130.3|10125.3|10126.8|10121.8|10131.3|10126.3|10126.6|10121.6|52
1690817400000|2023-07-31 15:30:00|10126.7|10121.7|10126|10121|10128.1|10123.1|10125.3|10120.3|68
1690817700000|2023-07-31 15:35:00|10126.1|10121.1|10128.8|10123.8|10129|10124|10124.5|10119.5|46
1690818000000|2023-07-31 15:40:00|10128.7|10123.7|10128.9|10123.9|10130.8|10125.8|10127.2|10122.2|71
1690818300000|2023-07-31 15:45:00|10128.7|10123.7|10129.3|10124.3|10130.5|10125.5|10128.6|10123.6|42
1690818600000|2023-07-31 15:50:00|10129.1|10124.1|10132.1|10127.1|10133.6|10128.6|10128.5|10123.5|45
1690818900000|2023-07-31 15:55:00|10131.9|10126.9|10133.2|10128.2|10133.5|10128.5|10131.6|10126.6|32
1690819200000|2023-07-31 16:00:00|10133.1|10128.1|10133|10128|10133.6|10128.6|10131.3|10126.3|50
1690819500000|2023-07-31 16:05:00|10133.2|10128.2|10135.1|10130.1|10135.1|10130.1|10133.1|10128.1|36
1690819800000|2023-07-31 16:10:00|10135.2|10130.2|10134.9|10129.9|10137.8|10132.8|10134.6|10129.6|88
1690820100000|2023-07-31 16:15:00|10134.8|10129.8|10135.4|10130.4|10135.8|10130.8|10134.2|10129.2|63
1690820400000|2023-07-31 16:20:00|10135.3|10130.3|10136.2|10131.2|10136.4|10131.4|10134.4|10129.4|59
1690820700000|2023-07-31 16:25:00|10135.9|10130.9|10135.8|10130.8|10136.4|10131.4|10134.7|10129.7|30
1690821000000|2023-07-31 16:30:00|10135.9|10130.9|10137.1|10132.1|10138.1|10133.1|10135.1|10130.1|66
1690821300000|2023-07-31 16:35:00|10137.3|10132.3|10140.3|10135.3|10140.9|10135.9|10137.3|10132.3|63
1690821600000|2023-07-31 16:40:00|10140.2|10135.2|10138.4|10133.4|10140.3|10135.3|10136.9|10131.9|43
1690821900000|2023-07-31 16:45:00|10138.7|10133.7|10139.6|10134.6|10139.9|10134.9|10138.1|10133.1|27
1690822200000|2023-07-31 16:50:00|10139.4|10134.4|10139.9|10134.9|10140.6|10135.6|10138.9|10133.9|94
1690822500000|2023-07-31 16:55:00|10139.8|10134.8|10138.6|10133.6|10140.9|10135.9|10137.7|10132.7|70
1690822800000|2023-07-31 17:00:00|10138.7|10133.7|10138.7|10133.7|10139.8|10134.8|10138.1|10133.1|45
1690823100000|2023-07-31 17:05:00|10138.6|10133.6|10138.4|10133.4|10138.7|10133.7|10137.6|10132.6|116
1690823400000|2023-07-31 17:10:00|10138.3|10133.3|10139.2|10134.2|10139.9|10134.9|10138.2|10133.2|77
1690823700000|2023-07-31 17:15:00|10138.9|10133.9|10137.7|10132.7|10139.2|10134.2|10137.6|10132.6|35
1690824000000|2023-07-31 17:20:00|10137.6|10132.6|10135.6|10130.6|10137.7|10132.7|10135.4|10130.4|39
1690824300000|2023-07-31 17:25:00|10135.4|10130.4|10136.9|10131.9|10137.1|10132.1|10134.4|10129.4|37
1690824600000|2023-07-31 17:30:00|10137.2|10132.2|10136.7|10131.7|10137.2|10132.2|10134.7|10129.7|37
1690824900000|2023-07-31 17:35:00|10136.3|10131.3|10137.3|10132.3|10137.8|10132.8|10136.2|10131.2|39
1690825200000|2023-07-31 17:40:00|10137.2|10132.2|10137.4|10132.4|10137.7|10132.7|10136.5|10131.5|45
1690825500000|2023-07-31 17:45:00|10137.7|10132.7|10137.1|10132.1|10138.2|10133.2|10136.8|10131.8|47
1690825800000|2023-07-31 17:50:00|10137.2|10132.2|10138.9|10133.9|10139.2|10134.2|10137.1|10132.1|33
1690826100000|2023-07-31 17:55:00|10139.1|10134.1|10141.4|10136.4|10142.1|10137.1|10138.9|10133.9|45
1690826400000|2023-07-31 18:00:00|10141.6|10136.6|10141.7|10136.7|10142.1|10137.1|10139.9|10134.9|36
1690826700000|2023-07-31 18:05:00|10141.4|10136.4|10144.2|10139.2|10144.2|10139.2|10140.9|10135.9|45
1690827000000|2023-07-31 18:10:00|10144.3|10139.3|10144.9|10139.9|10145.2|10140.2|10144.3|10139.3|60
1690827300000|2023-07-31 18:15:00|10144.8|10139.8|10141.8|10136.8|10144.8|10139.8|10141.2|10136.2|49
1690827600000|2023-07-31 18:20:00|10141.7|10136.7|10141.5|10136.5|10142.6|10137.6|10141.4|10136.4|38
1690827900000|2023-07-31 18:25:00|10141.7|10136.7|10143.4|10138.4|10143.4|10138.4|10141.5|10136.5|25
1690828200000|2023-07-31 18:30:00|10143.7|10138.7|10145.7|10140.7|10145.7|10140.7|10143.5|10138.5|38
1690828500000|2023-07-31 18:35:00|10145.9|10140.9|10144.7|10139.7|10146.2|10141.2|10143.9|10138.9|86
1690828800000|2023-07-31 18:40:00|10144.5|10139.5|10144.8|10139.8|10144.8|10139.8|10143.7|10138.7|60
1690829100000|2023-07-31 18:45:00|10144.5|10139.5|10145.7|10140.7|10146|10141|10144.4|10139.4|81
1690829400000|2023-07-31 18:50:00|10145.5|10140.5|10146.9|10141.9|10147.2|10142.2|10144.4|10139.4|76
1690829700000|2023-07-31 18:55:00|10146.7|10141.7|10148.5|10143.5|10149.3|10144.3|10146.4|10141.4|142
1690830000000|2023-07-31 19:00:00|10148.4|10143.4|10147.7|10142.7|10149.3|10144.3|10147.4|10142.4|81
1690830300000|2023-07-31 19:05:00|10147.5|10142.5|10147.7|10142.7|10148.2|10143.2|10146.9|10141.9|80
1690830600000|2023-07-31 19:10:00|10147.8|10142.8|10148.2|10143.2|10148.5|10143.5|10147.4|10142.4|97
1690830900000|2023-07-31 19:15:00|10148|10143|10150|10145|10150.2|10145.2|10147.9|10142.9|75
1690831200000|2023-07-31 19:20:00|10149.9|10144.9|10150.3|10145.3|10150.4|10145.4|10148.4|10143.4|71
1690831500000|2023-07-31 19:25:00|10150.4|10145.4|10149|10144|10150.5|10145.5|10148.9|10143.9|45
1690831800000|2023-07-31 19:30:00|10148.9|10143.9|10149.9|10144.9|10150.4|10145.4|10148.9|10143.9|48
1690832100000|2023-07-31 19:35:00|10150.2|10145.2|10150.5|10145.5|10150.5|10145.5|10150.2|10145.2|30
1690832400000|2023-07-31 19:40:00|10150.4|10145.4|10150.2|10145.2|10150.5|10145.5|10149.9|10144.9|29
1690832700000|2023-07-31 19:45:00|10150.3|10145.3|10150.4|10145.4|10150.5|10145.5|10149.9|10144.9|28
1690833000000|2023-07-31 19:50:00|10150.5|10145.5|10150.2|10145.2|10150.5|10145.5|10149.9|10144.9|44
1690833300000|2023-07-31 19:55:00|10150.5|10145.5|10151.1|10146.1|10152.3|10147.3|10150.4|10145.4|95
1690833600000|2023-07-31 20:00:00|10151.3|10146.3|10152.5|10147.5|10152.5|10147.5|10151.1|10146.1|30
1690833900000|2023-07-31 20:05:00|10152.4|10147.4|10152.4|10147.4|10152.5|10147.5|10151.4|10146.4|4
1690834200000|2023-07-31 20:10:00|10152.5|10147.5|10152.2|10147.2|10152.5|10147.5|10151.9|10146.9|0
1690834500000|2023-07-31 20:15:00|10152.3|10147.3|10152.2|10147.2|10152.5|10147.5|10151.8|10146.8|25
1690834800000|2023-07-31 20:20:00|10152.3|10147.3|10152.5|10147.5|10152.7|10147.7|10152.3|10147.3|0
1690835100000|2023-07-31 20:25:00|10152.7|10147.7|10151.9|10146.9|10152.7|10147.7|10151.9|10146.9|0
1690835400000|2023-07-31 20:30:00|10151.8|10146.8|10152|10147|10152.2|10147.2|10151.6|10146.6|8
1690835700000|2023-07-31 20:35:00|10152.2|10147.2|10151.9|10146.9|10152.2|10147.2|10151.6|10146.6|0
1690836000000|2023-07-31 20:40:00|10151.8|10146.8|10151.9|10146.9|10151.9|10146.9|10151.6|10146.6|1
1690836300000|2023-07-31 20:45:00|10151.8|10146.8|10151.4|10146.4|10152.1|10147.1|10151.4|10146.4|6
1690836600000|2023-07-31 20:50:00|10151.3|10146.3|10150.5|10145.5|10151.3|10146.3|10150.4|10145.4|10
1690836900000|2023-07-31 20:55:00|10150.4|10145.4|10152.2|10145.2|10152.2|10145.9|10149.3|10144.3|8
1690837200000|2023-07-31 21:00:00|10152.3|10145.3|10152.3|10145.3|10152.3|10145.3|10152.3|10145.3|0
1690848000000|2023-08-01 00:00:00|10150.6|10145.6|10150.1|10145.1|10153.1|10148.1|10148.6|10143.6|55
1690848300000|2023-08-01 00:05:00|10150|10145|10149.2|10144.2|10150.1|10145.1|10147.9|10142.9|41
1690848600000|2023-08-01 00:10:00|10149.4|10144.4|10151.2|10146.2|10151.5|10146.5|10148.4|10143.4|9
1690848900000|2023-08-01 00:15:00|10151.4|10146.4|10151.1|10146.1|10151.9|10146.9|10150.6|10145.6|6
1690849200000|2023-08-01 00:20:00|10151.2|10146.2|10151.7|10146.7|10151.7|10146.7|10150.6|10145.6|3
1690849500000|2023-08-01 00:25:00|10151.9|10146.9|10155|10150|10155.7|10150.7|10151.9|10146.9|33
1690849800000|2023-08-01 00:30:00|10154.9|10149.9|10154.6|10149.6|10155|10150|10153.6|10148.6|35
1690850100000|2023-08-01 00:35:00|10154.4|10149.4|10155|10150|10155.1|10150.1|10154.1|10149.1|29
1690850400000|2023-08-01 00:40:00|10155.1|10150.1|10155.2|10150.2|10155.5|10150.5|10154.6|10149.6|5
1690850700000|2023-08-01 00:45:00|10155.4|10150.4|10154.8|10149.8|10155.4|10150.4|10154.1|10149.1|13
1690851000000|2023-08-01 00:50:00|10154.7|10149.7|10156.6|10151.6|10156.9|10151.9|10154.5|10149.5|5
1690851300000|2023-08-01 00:55:00|10156.5|10151.5|10158.2|10153.2|10158.6|10153.6|10156.1|10151.1|7
1690851600000|2023-08-01 01:00:00|10158.1|10153.1|10159.1|10154.1|10159.4|10154.4|10158.1|10153.1|18
1690851900000|2023-08-01 01:05:00|10159.2|10154.2|10158.1|10153.1|10159.4|10154.4|10157|10152|14
1690852200000|2023-08-01 01:10:00|10158.3|10153.3|10158.5|10153.5|10159.6|10154.6|10158|10153|2
1690852500000|2023-08-01 01:15:00|10158.2|10153.2|10158.1|10153.1|10159|10154|10157.5|10152.5|15
1690852800000|2023-08-01 01:20:00|10158.2|10153.2|10159.6|10154.6|10159.7|10154.7|10158.1|10153.1|5
1690853100000|2023-08-01 01:25:00|10159.7|10154.7|10160.1|10155.1|10160.6|10155.6|10159.6|10154.6|8
1690853400000|2023-08-01 01:30:00|10160.3|10155.3|10160.8|10155.8|10161.8|10156.8|10159.6|10154.6|18
1690853700000|2023-08-01 01:35:00|10160.7|10155.7|10161.1|10156.1|10161.3|10156.3|10160.1|10155.1|13
1690854000000|2023-08-01 01:40:00|10161.3|10156.3|10162.8|10157.8|10163.7|10158.7|10160.7|10155.7|12
1690854300000|2023-08-01 01:45:00|10162.7|10157.7|10163.2|10158.2|10165.2|10160.2|10162.6|10157.6|31
1690854600000|2023-08-01 01:50:00|10163.3|10158.3|10163.6|10158.6|10163.7|10158.7|10163.1|10158.1|16
1690854900000|2023-08-01 01:55:00|10163.5|10158.5|10164.7|10159.7|10165|10160|10162.8|10157.8|7
1690855200000|2023-08-01 02:00:00|10165|10160|10164.6|10159.6|10166.5|10161.5|10164.6|10159.6|14
1690855500000|2023-08-01 02:05:00|10164.2|10159.2|10165|10160|10165.1|10160.1|10163.8|10158.8|12
1690855800000|2023-08-01 02:10:00|10165.1|10160.1|10165.2|10160.2|10165.8|10160.8|10164.5|10159.5|5
1690856100000|2023-08-01 02:15:00|10165.1|10160.1|10165.3|10160.3|10165.6|10160.6|10163.7|10158.7|13
1690856400000|2023-08-01 02:20:00|10165.5|10160.5|10169|10164|10169.1|10164.1|10164.6|10159.6|11
1690856700000|2023-08-01 02:25:00|10168.8|10163.8|10167|10162|10169|10164|10166.6|10161.6|86
1690857000000|2023-08-01 02:30:00|10167.1|10162.1|10167.1|10162.1|10167.3|10162.3|10166.1|10161.1|6
1690857300000|2023-08-01 02:35:00|10166.9|10161.9|10165.1|10160.1|10167.1|10162.1|10164.6|10159.6|14
1690857600000|2023-08-01 02:40:00|10165.2|10160.2|10166.1|10161.1|10166.3|10161.3|10164.9|10159.9|6
1690857900000|2023-08-01 02:45:00|10165.9|10160.9|10166.6|10161.6|10166.6|10161.6|10165.4|10160.4|4
1690858200000|2023-08-01 02:50:00|10166.4|10161.4|10165.9|10160.9|10167.3|10162.3|10165.9|10160.9|10
1690858500000|2023-08-01 02:55:00|10166.1|10161.1|10164.8|10159.8|10166.8|10161.8|10164.4|10159.4|4
1690858800000|2023-08-01 03:00:00|10164.7|10159.7|10163.9|10158.9|10165.9|10160.9|10163.9|10158.9|9
1690859100000|2023-08-01 03:05:00|10163.8|10158.8|10163.9|10158.9|10165.1|10160.1|10163.4|10158.4|3
1690859400000|2023-08-01 03:10:00|10163.8|10158.8|10164.3|10159.3|10164.6|10159.6|10163.4|10158.4|8
1690859700000|2023-08-01 03:15:00|10164.2|10159.2|10162.8|10157.8|10164.2|10159.2|10162.4|10157.4|11
1690860000000|2023-08-01 03:20:00|10162.7|10157.7|10163.1|10158.1|10163.7|10158.7|10162.4|10157.4|4
1690860300000|2023-08-01 03:25:00|10162.9|10157.9|10164.2|10159.2|10164.2|10159.2|10162.9|10157.9|4
1690860600000|2023-08-01 03:30:00|10164.3|10159.3|10165.3|10160.3|10165.3|10160.3|10163.9|10158.9|17
1690860900000|2023-08-01 03:35:00|10165.2|10160.2|10165.3|10160.3|10165.8|10160.8|10164.4|10159.4|6
1690861200000|2023-08-01 03:40:00|10165.2|10160.2|10165.7|10160.7|10165.7|10160.7|10164.4|10159.4|7
1690861500000|2023-08-01 03:45:00|10165.6|10160.6|10165.7|10160.7|10165.8|10160.8|10164.7|10159.7|15
1690861800000|2023-08-01 03:50:00|10165.8|10160.8|10165.4|10160.4|10166.8|10161.8|10165.2|10160.2|0
1690862100000|2023-08-01 03:55:00|10165.2|10160.2|10164.9|10159.9|10165.8|10160.8|10164.7|10159.7|6
1690862400000|2023-08-01 04:00:00|10165.1|10160.1|10166.9|10161.9|10167.1|10162.1|10164.9|10159.9|10
1690862700000|2023-08-01 04:05:00|10166.8|10161.8|10167.3|10162.3|10167.4|10162.4|10166.4|10161.4|33
1690863000000|2023-08-01 04:10:00|10167.2|10162.2|10167.3|10162.3|10167.7|10162.7|10167.2|10162.2|5
1690863300000|2023-08-01 04:15:00|10167.2|10162.2|10168.6|10163.6|10168.7|10163.7|10167|10162|13
1690863600000|2023-08-01 04:20:00|10168.7|10163.7|10167.2|10162.2|10168.7|10163.7|10167.2|10162.2|2
1690863900000|2023-08-01 04:25:00|10167|10162|10166.3|10161.3|10167.4|10162.4|10164.8|10159.8|33
1690864200000|2023-08-01 04:30:00|10166.4|10161.4|10165.5|10160.5|10168.5|10163.5|10164.4|10159.4|91
1690864500000|2023-08-01 04:35:00|10165.4|10160.4|10166.9|10161.9|10167.3|10162.3|10164.8|10159.8|12
1690864800000|2023-08-01 04:40:00|10167|10162|10166|10161|10168.2|10163.2|10165.4|10160.4|16
1690865100000|2023-08-01 04:45:00|10165.9|10160.9|10164.5|10159.5|10166.4|10161.4|10163.9|10158.9|4
1690865400000|2023-08-01 04:50:00|10164.7|10159.7|10163.3|10158.3|10164.8|10159.8|10161.7|10156.7|17
1690865700000|2023-08-01 04:55:00|10163.4|10158.4|10162.5|10157.5|10164.3|10159.3|10161.9|10156.9|6
1690866000000|2023-08-01 05:00:00|10162.8|10157.8|10161.8|10156.8|10164.2|10159.2|10161.7|10156.7|20
1690866300000|2023-08-01 05:05:00|10161.5|10156.5|10162.9|10157.9|10163.2|10158.2|10160.8|10155.8|32
1690866600000|2023-08-01 05:10:00|10162.8|10157.8|10164.5|10159.5|10164.7|10159.7|10162.4|10157.4|16
1690866900000|2023-08-01 05:15:00|10164.7|10159.7|10164.9|10159.9|10165.3|10160.3|10164.4|10159.4|6
1690867200000|2023-08-01 05:20:00|10165.2|10160.2|10162.5|10157.5|10165.3|10160.3|10162.3|10157.3|18
1690867500000|2023-08-01 05:25:00|10162.7|10157.7|10161.4|10156.4|10162.7|10157.7|10160.9|10155.9|6
1690867800000|2023-08-01 05:30:00|10161.5|10156.5|10160.9|10155.9|10161.8|10156.8|10160|10155|15
1690868100000|2023-08-01 05:35:00|10160.8|10155.8|10161.8|10156.8|10162.3|10157.3|10160.4|10155.4|11
1690868400000|2023-08-01 05:40:00|10161.9|10156.9|10162.7|10157.7|10163.3|10158.3|10161.8|10156.8|8
1690868700000|2023-08-01 05:45:00|10162.8|10157.8|10163.9|10158.9|10164.2|10159.2|10161.5|10156.5|14
1690869000000|2023-08-01 05:50:00|10163.8|10158.8|10163.8|10158.8|10164.8|10159.8|10163.2|10158.2|10
1690869300000|2023-08-01 05:55:00|10163.7|10158.7|10158|10153|10163.8|10158.8|10157.8|10152.8|82
1690869600000|2023-08-01 06:00:00|10158.3|10153.3|10158.8|10153.8|10159.8|10154.8|10157|10152|45
1690869900000|2023-08-01 06:05:00|10158.6|10153.6|10159.4|10154.4|10160.1|10155.1|10157.9|10152.9|15
1690870200000|2023-08-01 06:10:00|10159.5|10154.5|10161.8|10156.8|10162.3|10157.3|10159.4|10154.4|11
1690870500000|2023-08-01 06:15:00|10161.5|10156.5|10162.9|10157.9|10164.9|10159.9|10161.4|10156.4|11
1690870800000|2023-08-01 06:20:00|10162.8|10157.8|10162.8|10157.8|10163.8|10158.8|10162.4|10157.4|39
1690871100000|2023-08-01 06:25:00|10162.9|10157.9|10159.3|10154.3|10162.9|10157.9|10158.9|10153.9|29
1690871400000|2023-08-01 06:30:00|10159.4|10154.4|10155.5|10150.5|10159.5|10154.5|10155.5|10150.5|37
1690871700000|2023-08-01 06:35:00|10155|10150|10153.9|10148.9|10156.1|10151.1|10153.5|10148.5|42
1690872000000|2023-08-01 06:40:00|10153.8|10148.8|10156.3|10151.3|10156.5|10151.5|10153.3|10148.3|24
1690872300000|2023-08-01 06:45:00|10156.1|10151.1|10158.9|10153.9|10159.3|10154.3|10156|10151|30
1690872600000|2023-08-01 06:50:00|10159|10154|10160.8|10155.8|10161|10156|10158.9|10153.9|28
1690872900000|2023-08-01 06:55:00|10160.6|10155.6|10159.1|10154.1|10160.6|10155.6|10157.9|10152.9|19
1690873200000|2023-08-01 07:00:00|10159|10154|10166.6|10161.6|10167.4|10162.4|10159|10154|58
1690873500000|2023-08-01 07:05:00|10166.5|10161.5|10174.5|10169.5|10174.8|10169.8|10166.5|10161.5|70
1690873800000|2023-08-01 07:10:00|10174.6|10169.6|10173.8|10168.8|10176.1|10171.1|10171.9|10166.9|62
1690874100000|2023-08-01 07:15:00|10173.6|10168.6|10172.3|10167.3|10174.1|10169.1|10169.5|10164.5|35
1690874400000|2023-08-01 07:20:00|10172.4|10167.4|10170.5|10165.5|10172.8|10167.8|10170.1|10165.1|35
1690874700000|2023-08-01 07:25:00|10170.4|10165.4|10171.5|10166.5|10171.5|10166.5|10167.2|10162.2|15
1690875000000|2023-08-01 07:30:00|10171.4|10166.4|10170.7|10165.7|10171.5|10166.5|10168.4|10163.4|17
1690875300000|2023-08-01 07:35:00|10171.1|10166.1|10172.5|10167.5|10173.2|10168.2|10169|10164|34
1690875600000|2023-08-01 07:40:00|10172.4|10167.4|10172.1|10167.1|10173.5|10168.5|10170.4|10165.4|46
1690875900000|2023-08-01 07:45:00|10172|10167|10176.7|10171.7|10176.8|10171.8|10167.4|10162.4|54
1690876200000|2023-08-01 07:50:00|10176.8|10171.8|10173.3|10168.3|10176.8|10171.8|10172|10167|43
1690876500000|2023-08-01 07:55:00|10173.2|10168.2|10175|10170|10175.1|10170.1|10172|10167|17
1690876800000|2023-08-01 08:00:00|10175.1|10170.1|10174.5|10169.5|10176.5|10171.5|10173.6|10168.6|62
1690877100000|2023-08-01 08:05:00|10174.4|10169.4|10171.1|10166.1|10175.7|10170.7|10171|10166|26
1690877400000|2023-08-01 08:10:00|10171|10166|10169|10164|10172.6|10167.6|10167.9|10162.9|47
1690877700000|2023-08-01 08:15:00|10169.1|10164.1|10171.9|10166.9|10172.1|10167.1|10168.6|10163.6|26
1690878000000|2023-08-01 08:20:00|10171.7|10166.7|10174.7|10169.7|10174.9|10169.9|10170.4|10165.4|13
1690878300000|2023-08-01 08:25:00|10174.6|10169.6|10175.3|10170.3|10176.6|10171.6|10174.5|10169.5|32
1690878600000|2023-08-01 08:30:00|10175.5|10170.5|10179.1|10174.1|10179.5|10174.5|10175|10170|62
1690878900000|2023-08-01 08:35:00|10179.2|10174.2|10178.7|10173.7|10179.5|10174.5|10177|10172|32
1690879200000|2023-08-01 08:40:00|10178.9|10173.9|10180|10175|10180.9|10175.9|10178.7|10173.7|25
1690879500000|2023-08-01 08:45:00|10180.1|10175.1|10176.6|10171.6|10180.4|10175.4|10176.1|10171.1|19
1690879800000|2023-08-01 08:50:00|10176.4|10171.4|10174.7|10169.7|10177.2|10172.2|10173.1|10168.1|13
1690880100000|2023-08-01 08:55:00|10175|10170|10176.5|10171.5|10178.3|10173.3|10174.7|10169.7|13
1690880400000|2023-08-01 09:00:00|10176.6|10171.6|10178.5|10173.5|10178.8|10173.8|10176.1|10171.1|25
1690880700000|2023-08-01 09:05:00|10178.3|10173.3|10179.1|10174.1|10180.3|10175.3|10177|10172|19
1690881000000|2023-08-01 09:10:00|10179.2|10174.2|10181.5|10176.5|10182.1|10177.1|10179|10174|15
1690881300000|2023-08-01 09:15:00|10181.6|10176.6|10182.5|10177.5|10182.8|10177.8|10180.3|10175.3|36
1690881600000|2023-08-01 09:20:00|10182.1|10177.1|10179.6|10174.6|10182.6|10177.6|10179.1|10174.1|41
1690881900000|2023-08-01 09:25:00|10179.5|10174.5|10178.3|10173.3|10179.6|10174.6|10176.8|10171.8|23
1690882200000|2023-08-01 09:30:00|10178.5|10173.5|10176.7|10171.7|10179|10174|10175.8|10170.8|29
1690882500000|2023-08-01 09:35:00|10177|10172|10178.8|10173.8|10179.7|10174.7|10176.8|10171.8|17
1690882800000|2023-08-01 09:40:00|10178.6|10173.6|10178|10173|10179.3|10174.3|10177.3|10172.3|24
1690883100000|2023-08-01 09:45:00|10178.2|10173.2|10176.5|10171.5|10179.3|10174.3|10176.3|10171.3|20
1690883400000|2023-08-01 09:50:00|10176.3|10171.3|10177.6|10172.6|10177.8|10172.8|10176.2|10171.2|41
1690883700000|2023-08-01 09:55:00|10177.7|10172.7|10177.2|10172.2|10178.3|10173.3|10176.2|10171.2|23
1690884000000|2023-08-01 10:00:00|10177.3|10172.3|10175.7|10170.7|10178.2|10173.2|10175.3|10170.3|23
1690884300000|2023-08-01 10:05:00|10175.8|10170.8|10178.3|10173.3|10178.6|10173.6|10175.7|10170.7|12
1690884600000|2023-08-01 10:10:00|10178.6|10173.6|10178.8|10173.8|10179.3|10174.3|10178.2|10173.2|33
1690884900000|2023-08-01 10:15:00|10179.1|10174.1|10180.7|10175.7|10182.7|10177.7|10179.1|10174.1|41
1690885200000|2023-08-01 10:20:00|10180.6|10175.6|10181|10176|10181.7|10176.7|10180.1|10175.1|16
1690885500000|2023-08-01 10:25:00|10180.8|10175.8|10180.8|10175.8|10181.2|10176.2|10179.1|10174.1|60
1690885800000|2023-08-01 10:30:00|10181|10176|10182.3|10177.3|10182.7|10177.7|10180.8|10175.8|44
1690886100000|2023-08-01 10:35:00|10182.5|10177.5|10181.7|10176.7|10182.7|10177.7|10180.2|10175.2|45
1690886400000|2023-08-01 10:40:00|10181.8|10176.8|10180.8|10175.8|10182.3|10177.3|10179.3|10174.3|23
1690886700000|2023-08-01 10:45:00|10180.7|10175.7|10180.7|10175.7|10182.3|10177.3|10179.3|10174.3|81
1690887000000|2023-08-01 10:50:00|10180.4|10175.4|10177.8|10172.8|10180.7|10175.7|10177.8|10172.8|98
1690887300000|2023-08-01 10:55:00|10177.7|10172.7|10176.2|10171.2|10177.7|10172.7|10173.9|10168.9|53
1690887600000|2023-08-01 11:00:00|10175.9|10170.9|10178.4|10173.4|10179.2|10174.2|10175.9|10170.9|28
1690887900000|2023-08-01 11:05:00|10178.6|10173.6|10180.9|10175.9|10181.2|10176.2|10178.2|10173.2|30
1690888200000|2023-08-01 11:10:00|10181.1|10176.1|10181.2|10176.2|10181.6|10176.6|10179.7|10174.7|93
1690888500000|2023-08-01 11:15:00|10181.1|10176.1|10182.4|10177.4|10182.7|10177.7|10180.8|10175.8|27
1690888800000|2023-08-01 11:20:00|10182.3|10177.3|10180.9|10175.9|10183.8|10178.8|10180.9|10175.9|35
1690889100000|2023-08-01 11:25:00|10180.8|10175.8|10179.9|10174.9|10181.3|10176.3|10179.8|10174.8|28
1690889400000|2023-08-01 11:30:00|10180.2|10175.2|10181.9|10176.9|10183.2|10178.2|10180.2|10175.2|48
1690889700000|2023-08-01 11:35:00|10182.2|10177.2|10184.3|10179.3|10184.7|10179.7|10181.4|10176.4|50
1690890000000|2023-08-01 11:40:00|10184.4|10179.4|10182.9|10177.9|10184.7|10179.7|10182.8|10177.8|61
1690890300000|2023-08-01 11:45:00|10183.2|10178.2|10182.9|10177.9|10183.7|10178.7|10181.9|10176.9|46
1690890600000|2023-08-01 11:50:00|10182.8|10177.8|10184.3|10179.3|10185.4|10180.4|10182.8|10177.8|50
1690890900000|2023-08-01 11:55:00|10184.4|10179.4|10184.8|10179.8|10186.2|10181.2|10184.2|10179.2|34
1690891200000|2023-08-01 12:00:00|10184.9|10179.9|10185.3|10180.3|10189.1|10184.1|10184.6|10179.6|88
1690891500000|2023-08-01 12:05:00|10185.2|10180.2|10190.2|10185.2|10190.4|10185.4|10184.7|10179.7|68
1690891800000|2023-08-01 12:10:00|10189.9|10184.9|10196.9|10191.9|10197.7|10192.7|10189.4|10184.4|99
1690892100000|2023-08-01 12:15:00|10196.8|10191.8|10195.7|10190.7|10198.6|10193.6|10195.3|10190.3|70
1690892400000|2023-08-01 12:20:00|10195.8|10190.8|10200.7|10195.7|10202.3|10197.3|10195.3|10190.3|284
1690892700000|2023-08-01 12:25:00|10200.8|10195.8|10202.3|10197.3|10203.5|10198.5|10200.7|10195.7|295
1690893000000|2023-08-01 12:30:00|10202.4|10197.4|10199.4|10194.4|10203.2|10198.2|10199.3|10194.3|165
1690893300000|2023-08-01 12:35:00|10199.3|10194.3|10199.8|10194.8|10201.5|10196.5|10197.4|10192.4|49
1690893600000|2023-08-01 12:40:00|10199.7|10194.7|10199.7|10194.7|10201|10196|10198.7|10193.7|90
1690893900000|2023-08-01 12:45:00|10199.5|10194.5|10204|10199|10204|10199|10199.2|10194.2|112
1690894200000|2023-08-01 12:50:00|10203.9|10198.9|10205.4|10200.4|10207.4|10202.4|10203.5|10198.5|142
1690894500000|2023-08-01 12:55:00|10205.3|10200.3|10204.7|10199.7|10206.9|10201.9|10204.5|10199.5|141
1690894800000|2023-08-01 13:00:00|10204.4|10199.4|10201.4|10196.4|10205|10200|10201.4|10196.4|231
1690895100000|2023-08-01 13:05:00|10201.5|10196.5|10198.8|10193.8|10201.8|10196.8|10197.4|10192.4|116
1690895400000|2023-08-01 13:10:00|10198.9|10193.9|10195|10190|10200.2|10195.2|10195|10190|74
1690895700000|2023-08-01 13:15:00|10194.7|10189.7|10194|10189|10195.5|10190.5|10191.5|10186.5|85
1690896000000|2023-08-01 13:20:00|10193.9|10188.9|10191.3|10186.3|10195|10190|10190.7|10185.7|80
1690896300000|2023-08-01 13:25:00|10191.4|10186.4|10189.2|10184.2|10191.7|10186.7|10189.1|10184.1|49
1690896600000|2023-08-01 13:30:00|10189.3|10184.3|10192.1|10187.1|10192.4|10187.4|10187.5|10182.5|160
1690896900000|2023-08-01 13:35:00|10192.3|10187.3|10190.5|10185.5|10193|10188|10189.7|10184.7|99
1690897200000|2023-08-01 13:40:00|10189.5|10184.5|10197|10192|10197.2|10192.2|10189|10184|87
1690897500000|2023-08-01 13:45:00|10197.1|10192.1|10187.5|10182.5|10197.1|10192.1|10186.8|10181.8|101
1690897800000|2023-08-01 13:50:00|10187.1|10182.1|10188.4|10183.4|10189.6|10184.6|10187.1|10182.1|94
1690898100000|2023-08-01 13:55:00|10188.5|10183.5|10188.9|10183.9|10196.1|10191.1|10188.5|10183.5|90
1690898400000|2023-08-01 14:00:00|10188.8|10183.8|10187.8|10182.8|10192.6|10187.6|10175.5|10170.5|367
1690898700000|2023-08-01 14:05:00|10187.9|10182.9|10193.3|10188.3|10196.4|10191.4|10187.3|10182.3|218
1690899000000|2023-08-01 14:10:00|10193.4|10188.4|10197.6|10192.6|10198.3|10193.3|10191.4|10186.4|98
1690899300000|2023-08-01 14:15:00|10197.9|10192.9|10198.8|10193.8|10200.6|10195.6|10197.6|10192.6|132
1690899600000|2023-08-01 14:20:00|10198.5|10193.5|10198.4|10193.4|10200.4|10195.4|10196.9|10191.9|182
1690899900000|2023-08-01 14:25:00|10198.5|10193.5|10197.4|10192.4|10201.6|10196.6|10196.1|10191.1|115
1690900200000|2023-08-01 14:30:00|10197.5|10192.5|10199.4|10194.4|10199.4|10194.4|10195.9|10190.9|133
1690900500000|2023-08-01 14:35:00|10199.3|10194.3|10191.4|10186.4|10199.4|10194.4|10191.1|10186.1|55
1690900800000|2023-08-01 14:40:00|10191.3|10186.3|10194.4|10189.4|10195.6|10190.6|10189.9|10184.9|73
1690901100000|2023-08-01 14:45:00|10194.5|10189.5|10199.4|10194.4|10202.6|10197.6|10194.4|10189.4|77
1690901400000|2023-08-01 14:50:00|10199.6|10194.6|10191.1|10186.1|10199.8|10194.8|10189.1|10184.1|174
1690901700000|2023-08-01 14:55:00|10191|10186|10189.6|10184.6|10194.6|10189.6|10188.3|10183.3|198
1690902000000|2023-08-01 15:00:00|10189.5|10184.5|10190.5|10185.5|10190.9|10185.9|10185.8|10180.8|254
1690902300000|2023-08-01 15:05:00|10190.4|10185.4|10195.2|10190.2|10196.3|10191.3|10190.4|10185.4|64
1690902600000|2023-08-01 15:10:00|10195.1|10190.1|10197.3|10192.3|10197.3|10192.3|10195|10190|58
1690902900000|2023-08-01 15:15:00|10197.4|10192.4|10199.7|10194.7|10200.7|10195.7|10197|10192|69
1690903200000|2023-08-01 15:20:00|10199.9|10194.9|10201.7|10196.7|10201.7|10196.7|10199.7|10194.7|45
1690903500000|2023-08-01 15:25:00|10201.9|10196.9|10203|10198|10203.4|10198.4|10199.9|10194.9|45
1690903800000|2023-08-01 15:30:00|10203.1|10198.1|10203.4|10198.4|10204|10199|10201.1|10196.1|66
1690904100000|2023-08-01 15:35:00|10203.2|10198.2|10199.2|10194.2|10203.6|10198.6|10199|10194|38
1690904400000|2023-08-01 15:40:00|10199.4|10194.4|10203.5|10198.5|10204|10199|10198.9|10193.9|44
1690904700000|2023-08-01 15:45:00|10203.6|10198.6|10203.2|10198.2|10204.4|10199.4|10201.9|10196.9|30
1690905000000|2023-08-01 15:50:00|10203.1|10198.1|10199.2|10194.2|10203.1|10198.1|10198.9|10193.9|28
1690905300000|2023-08-01 15:55:00|10199.1|10194.1|10197.9|10192.9|10199.2|10194.2|10197.4|10192.4|33
1690905600000|2023-08-01 16:00:00|10198|10193|10198.4|10193.4|10198.7|10193.7|10196.9|10191.9|48
1690905900000|2023-08-01 16:05:00|10198.2|10193.2|10197.4|10192.4|10198.2|10193.2|10196.7|10191.7|53
1690906200000|2023-08-01 16:10:00|10197.6|10192.6|10196.6|10191.6|10197.7|10192.7|10195.4|10190.4|63
1690906500000|2023-08-01 16:15:00|10196.5|10191.5|10193.4|10188.4|10196.7|10191.7|10193.4|10188.4|45
1690906800000|2023-08-01 16:20:00|10193.2|10188.2|10193.2|10188.2|10193.4|10188.4|10191.9|10186.9|40
1690907100000|2023-08-01 16:25:00|10193.4|10188.4|10195.6|10190.6|10195.9|10190.9|10193.2|10188.2|40
1690907400000|2023-08-01 16:30:00|10195.7|10190.7|10196.1|10191.1|10197.6|10192.6|10195.6|10190.6|62
1690907700000|2023-08-01 16:35:00|10196|10191|10196.9|10191.9|10196.9|10191.9|10195.1|10190.1|20
1690908000000|2023-08-01 16:40:00|10196.6|10191.6|10197.1|10192.1|10197.7|10192.7|10196.4|10191.4|30
1690908300000|2023-08-01 16:45:00|10197.2|10192.2|10199.1|10194.1|10199.1|10194.1|10197.1|10192.1|17
1690908600000|2023-08-01 16:50:00|10199.2|10194.2|10196.6|10191.6|10199.2|10194.2|10196.6|10191.6|24
1690908900000|2023-08-01 16:55:00|10196.2|10191.2|10195.8|10190.8|10197.7|10192.7|10195.3|10190.3|57
1690909200000|2023-08-01 17:00:00|10195.6|10190.6|10193|10188|10195.8|10190.8|10193|10188|68
1690909500000|2023-08-01 17:05:00|10193.1|10188.1|10194.7|10189.7|10194.7|10189.7|10192.8|10187.8|20
1690909800000|2023-08-01 17:10:00|10195|10190|10194.7|10189.7|10195.7|10190.7|10194.3|10189.3|13
1690910100000|2023-08-01 17:15:00|10194.8|10189.8|10197|10192|10197.2|10192.2|10194.8|10189.8|6
1690910400000|2023-08-01 17:20:00|10196.8|10191.8|10201.2|10196.2|10201.8|10196.8|10196.7|10191.7|18
1690910700000|2023-08-01 17:25:00|10201.1|10196.1|10201|10196|10201.5|10196.5|10200.6|10195.6|17
1690911000000|2023-08-01 17:30:00|10201.1|10196.1|10203.1|10198.1|10203.1|10198.1|10201.1|10196.1|10
1690911300000|2023-08-01 17:35:00|10203.2|10198.2|10203.3|10198.3|10203.6|10198.6|10202.6|10197.6|26
1690911600000|2023-08-01 17:40:00|10203.5|10198.5|10203.2|10198.2|10203.6|10198.6|10203|10198|17
1690911900000|2023-08-01 17:45:00|10203.3|10198.3|10203.2|10198.2|10203.6|10198.6|10203|10198|30
1690912200000|2023-08-01 17:50:00|10203.1|10198.1|10203.3|10198.3|10203.7|10198.7|10202.6|10197.6|50
1690912500000|2023-08-01 17:55:00|10203.2|10198.2|10203|10198|10203.6|10198.6|10202.7|10197.7|28
1690912800000|2023-08-01 18:00:00|10202.8|10197.8|10200.8|10195.8|10203|10198|10200.6|10195.6|26
1690913100000|2023-08-01 18:05:00|10200.7|10195.7|10198.3|10193.3|10200.8|10195.8|10198.3|10193.3|13
1690913400000|2023-08-01 18:10:00|10198.5|10193.5|10195.6|10190.6|10198.5|10193.5|10195.6|10190.6|10
1690913700000|2023-08-01 18:15:00|10195.5|10190.5|10194.1|10189.1|10195.8|10190.8|10194|10189|19
1690914000000|2023-08-01 18:20:00|10194.2|10189.2|10194.8|10189.8|10194.8|10189.8|10194.1|10189.1|10
1690914300000|2023-08-01 18:25:00|10194.7|10189.7|10195.7|10190.7|10196.3|10191.3|10194.2|10189.2|11
1690914600000|2023-08-01 18:30:00|10195.6|10190.6|10197.7|10192.7|10197.8|10192.8|10195.6|10190.6|13
1690914900000|2023-08-01 18:35:00|10197.6|10192.6|10197.4|10192.4|10197.8|10192.8|10196.9|10191.9|8
1690915200000|2023-08-01 18:40:00|10197.2|10192.2|10197.2|10192.2|10197.4|10192.4|10196.4|10191.4|13
1690915500000|2023-08-01 18:45:00|10197.3|10192.3|10195.2|10190.2|10197.3|10192.3|10194.6|10189.6|20
1690915800000|2023-08-01 18:50:00|10195.1|10190.1|10196.6|10191.6|10196.8|10191.8|10195.1|10190.1|26
1690916100000|2023-08-01 18:55:00|10196.3|10191.3|10193.8|10188.8|10196.3|10191.3|10193.4|10188.4|244
1690916400000|2023-08-01 19:00:00|10193.6|10188.6|10191.6|10186.6|10193.6|10188.6|10191.1|10186.1|128
1690916700000|2023-08-01 19:05:00|10191.8|10186.8|10192.3|10187.3|10192.4|10187.4|10191.6|10186.6|49
1690917000000|2023-08-01 19:10:00|10192.2|10187.2|10191.3|10186.3|10192.3|10187.3|10190.9|10185.9|11
1690917300000|2023-08-01 19:15:00|10191.4|10186.4|10191.8|10186.8|10191.9|10186.9|10191.3|10186.3|8
1690917600000|2023-08-01 19:20:00|10192.1|10187.1|10191.1|10186.1|10192.6|10187.6|10190.3|10185.3|18
1690917900000|2023-08-01 19:25:00|10191.2|10186.2|10190.4|10185.4|10191.8|10186.8|10190.1|10185.1|19
1690918200000|2023-08-01 19:30:00|10190.6|10185.6|10187.7|10182.7|10190.6|10185.6|10187.7|10182.7|15
1690918500000|2023-08-01 19:35:00|10187.8|10182.8|10185.7|10180.7|10187.8|10182.8|10185.6|10180.6|48
1690918800000|2023-08-01 19:40:00|10185.8|10180.8|10185.7|10180.7|10185.8|10180.8|10185.6|10180.6|27
1690919100000|2023-08-01 19:45:00|10185.8|10180.8|10186.1|10181.1|10186.1|10181.1|10185.6|10180.6|2
1690919400000|2023-08-01 19:50:00|10185.8|10180.8|10186.6|10181.6|10186.8|10181.8|10185.8|10180.8|30
1690919700000|2023-08-01 19:55:00|10186.7|10181.7|10188.1|10183.1|10188.4|10183.4|10186.6|10181.6|46
1690920000000|2023-08-01 20:00:00|10188.3|10183.3|10188.9|10183.9|10189.6|10184.6|10188.2|10183.2|62
1690920300000|2023-08-01 20:05:00|10189|10184|10188.5|10183.5|10189|10184|10188.5|10183.5|19
1690920600000|2023-08-01 20:10:00|10188.4|10183.4|10187.9|10182.9|10188.7|10183.7|10187.8|10182.8|17
1690920900000|2023-08-01 20:15:00|10188|10183|10188.4|10183.4|10188.8|10183.8|10187.9|10182.9|8
1690921200000|2023-08-01 20:20:00|10188.3|10183.3|10186.9|10181.9|10188.4|10183.4|10186.8|10181.8|2
1690921500000|2023-08-01 20:25:00|10186.8|10181.8|10186.2|10181.2|10187.3|10182.3|10186|10181|4
1690921800000|2023-08-01 20:30:00|10186.3|10181.3|10186.9|10181.9|10187|10182|10186.3|10181.3|10
1690922100000|2023-08-01 20:35:00|10186.8|10181.8|10186.7|10181.7|10186.8|10181.8|10186.5|10181.5|0
1690922400000|2023-08-01 20:40:00|10186.5|10181.5|10186|10181|10186.7|10181.7|10185.8|10180.8|9
1690922700000|2023-08-01 20:45:00|10186.3|10181.3|10186|10181|10186.5|10181.5|10186|10181|11
1690923000000|2023-08-01 20:50:00|10185.9|10180.9|10185.8|10180.8|10186.2|10181.2|10185.8|10180.8|3
1690923300000|2023-08-01 20:55:00|10185.9|10180.9|10186.2|10177.2|10186.2|10181.2|10185|10177.2|31
1690923600000|2023-08-01 21:00:00|10188.7|10179.7|10188.7|10179.7|10188.7|10179.7|10188.7|10179.7|0
1690934400000|2023-08-02 00:00:00|10166.1|10161.1|10168.5|10163.5|10169.9|10164.9|10165.6|10160.6|206
1690934700000|2023-08-02 00:05:00|10168.9|10163.9|10175.9|10170.9|10176.2|10171.2|10168.9|10163.9|48
1690935000000|2023-08-02 00:10:00|10176|10171|10174.4|10169.4|10176.9|10171.9|10174.4|10169.4|34
1690935300000|2023-08-02 00:15:00|10174.2|10169.2|10175.1|10170.1|10175.9|10170.9|10173|10168|26
1690935600000|2023-08-02 00:20:00|10175.2|10170.2|10177.2|10172.2|10177.6|10172.6|10175.1|10170.1|22
1690935900000|2023-08-02 00:25:00|10177.1|10172.1|10176|10171|10177.9|10172.9|10175.9|10170.9|10
1690936200000|2023-08-02 00:30:00|10175.9|10170.9|10177.5|10172.5|10177.5|10172.5|10175.9|10170.9|11
1690936500000|2023-08-02 00:35:00|10177.4|10172.4|10176.9|10171.9|10178.2|10173.2|10175.9|10170.9|18
1690936800000|2023-08-02 00:40:00|10177|10172|10177.4|10172.4|10177.9|10172.9|10176.6|10171.6|1
1690937100000|2023-08-02 00:45:00|10177.2|10172.2|10173.6|10168.6|10177.6|10172.6|10173.5|10168.5|17
1690937400000|2023-08-02 00:50:00|10173.5|10168.5|10175.1|10170.1|10176.9|10171.9|10173.5|10168.5|9
1690937700000|2023-08-02 00:55:00|10175.4|10170.4|10175.1|10170.1|10175.8|10170.8|10173.6|10168.6|4
1690938000000|2023-08-02 01:00:00|10175.3|10170.3|10174.8|10169.8|10176.5|10171.5|10174.2|10169.2|12
1690938300000|2023-08-02 01:05:00|10175|10170|10175.1|10170.1|10175.5|10170.5|10173.8|10168.8|5
1690938600000|2023-08-02 01:10:00|10175.2|10170.2|10175.6|10170.6|10175.8|10170.8|10174|10169|6
1690938900000|2023-08-02 01:15:00|10175.8|10170.8|10174.6|10169.6|10177.2|10172.2|10174.5|10169.5|8
1690939200000|2023-08-02 01:20:00|10174.8|10169.8|10173.6|10168.6|10176|10171|10173.2|10168.2|14
1690939500000|2023-08-02 01:25:00|10173.7|10168.7|10173.8|10168.8|10174.6|10169.6|10173.2|10168.2|31
1690939800000|2023-08-02 01:30:00|10174.1|10169.1|10172.2|10167.2|10174.5|10169.5|10172|10167|128
1690940100000|2023-08-02 01:35:00|10172.1|10167.1|10166.6|10161.6|10172.6|10167.6|10166.5|10161.5|144
1690940400000|2023-08-02 01:40:00|10166.7|10161.7|10169.3|10164.3|10170.1|10165.1|10166.6|10161.6|12
1690940700000|2023-08-02 01:45:00|10169.2|10164.2|10171.8|10166.8|10172.2|10167.2|10168.6|10163.6|6
1690941000000|2023-08-02 01:50:00|10172.1|10167.1|10173.7|10168.7|10173.7|10168.7|10171.1|10166.1|6
1690941300000|2023-08-02 01:55:00|10174|10169|10178.1|10173.1|10178.3|10173.3|10173.8|10168.8|45
1690941600000|2023-08-02 02:00:00|10178|10173|10180.7|10175.7|10181.1|10176.1|10177.6|10172.6|24
1690941900000|2023-08-02 02:05:00|10180.6|10175.6|10180.2|10175.2|10181.1|10176.1|10180.1|10175.1|19
1690942200000|2023-08-02 02:10:00|10180.3|10175.3|10180.3|10175.3|10182.6|10177.6|10180.2|10175.2|14
1690942500000|2023-08-02 02:15:00|10180.6|10175.6|10181.3|10176.3|10181.6|10176.6|10180.2|10175.2|7
1690942800000|2023-08-02 02:20:00|10181.2|10176.2|10180.5|10175.5|10181.6|10176.6|10180.2|10175.2|8
1690943100000|2023-08-02 02:25:00|10180.6|10175.6|10181.6|10176.6|10182.7|10177.7|10180.2|10175.2|17
1690943400000|2023-08-02 02:30:00|10181.5|10176.5|10181.3|10176.3|10181.7|10176.7|10180.3|10175.3|14
1690943700000|2023-08-02 02:35:00|10181.4|10176.4|10183.4|10178.4|10183.6|10178.6|10181.3|10176.3|16
1690944000000|2023-08-02 02:40:00|10183.6|10178.6|10184.3|10179.3|10184.6|10179.6|10182.3|10177.3|14
1690944300000|2023-08-02 02:45:00|10184.2|10179.2|10184.2|10179.2|10184.9|10179.9|10183.4|10178.4|12
1690944600000|2023-08-02 02:50:00|10184.1|10179.1|10188.1|10183.1|10188.2|10183.2|10184.1|10179.1|20
1690944900000|2023-08-02 02:55:00|10188.2|10183.2|10185.9|10180.9|10188.6|10183.6|10185.2|10180.2|41
1690945200000|2023-08-02 03:00:00|10185.8|10180.8|10186.9|10181.9|10187.3|10182.3|10185.7|10180.7|18
1690945500000|2023-08-02 03:05:00|10187.2|10182.2|10187.1|10182.1|10187.7|10182.7|10185.7|10180.7|2
1690945800000|2023-08-02 03:10:00|10186.9|10181.9|10189.3|10184.3|10189.6|10184.6|10186.7|10181.7|2
1690946100000|2023-08-02 03:15:00|10189.4|10184.4|10189.6|10184.6|10190.7|10185.7|10188.8|10183.8|29
1690946400000|2023-08-02 03:20:00|10189.4|10184.4|10188.1|10183.1|10189.6|10184.6|10187.8|10182.8|3
1690946700000|2023-08-02 03:25:00|10188.2|10183.2|10186.7|10181.7|10188.2|10183.2|10186.3|10181.3|5
1690947000000|2023-08-02 03:30:00|10186.6|10181.6|10185.1|10180.1|10187.1|10182.1|10184.8|10179.8|15
1690947300000|2023-08-02 03:35:00|10185.2|10180.2|10184.9|10179.9|10185.6|10180.6|10183.8|10178.8|14
1690947600000|2023-08-02 03:40:00|10184.8|10179.8|10184.7|10179.7|10184.9|10179.9|10183.6|10178.6|8
1690947900000|2023-08-02 03:45:00|10184.8|10179.8|10186.6|10181.6|10187.4|10182.4|10184.7|10179.7|7
1690948200000|2023-08-02 03:50:00|10186.7|10181.7|10185.2|10180.2|10187.4|10182.4|10184.7|10179.7|2
1690948500000|2023-08-02 03:55:00|10185.3|10180.3|10183.6|10178.6|10185.4|10180.4|10183.2|10178.2|9
1690948800000|2023-08-02 04:00:00|10183.7|10178.7|10185.1|10180.1|10186.4|10181.4|10182.9|10177.9|9
1690949100000|2023-08-02 04:05:00|10185.2|10180.2|10185.5|10180.5|10186.4|10181.4|10185.1|10180.1|2
1690949400000|2023-08-02 04:10:00|10185.3|10180.3|10186.5|10181.5|10187.2|10182.2|10185.3|10180.3|3
1690949700000|2023-08-02 04:15:00|10186.4|10181.4|10186.9|10181.9|10187.5|10182.5|10185.5|10180.5|6
1690950000000|2023-08-02 04:20:00|10187|10182|10185.7|10180.7|10187.4|10182.4|10185.3|10180.3|6
1690950300000|2023-08-02 04:25:00|10185.8|10180.8|10186.2|10181.2|10186.9|10181.9|10185.3|10180.3|22
1690950600000|2023-08-02 04:30:00|10186|10181|10185.9|10180.9|10186|10181|10185.3|10180.3|4
1690950900000|2023-08-02 04:35:00|10186|10181|10185.7|10180.7|10187.4|10182.4|10185.7|10180.7|3
1690951200000|2023-08-02 04:40:00|10185.5|10180.5|10184.4|10179.4|10185.7|10180.7|10184|10179|19
1690951500000|2023-08-02 04:45:00|10184|10179|10184|10179|10184.9|10179.9|10183.5|10178.5|16
1690951800000|2023-08-02 04:50:00|10184.3|10179.3|10185.2|10180.2|10186|10181|10183.9|10178.9|11
1690952100000|2023-08-02 04:55:00|10184.8|10179.8|10181.5|10176.5|10184.8|10179.8|10181.3|10176.3|6
1690952400000|2023-08-02 05:00:00|10181.3|10176.3|10175.3|10170.3|10181.5|10176.5|10174.3|10169.3|137
1690952700000|2023-08-02 05:05:00|10175.2|10170.2|10175.2|10170.2|10176.2|10171.2|10175|10170|9
1690953000000|2023-08-02 05:10:00|10175|10170|10172.3|10167.3|10175.2|10170.2|10172.2|10167.2|25
1690953300000|2023-08-02 05:15:00|10172.2|10167.2|10170.8|10165.8|10173.3|10168.3|10169.8|10164.8|15
1690953600000|2023-08-02 05:20:00|10170.9|10165.9|10172.7|10167.7|10173.4|10168.4|10170.4|10165.4|11
1690953900000|2023-08-02 05:25:00|10172.8|10167.8|10174|10169|10174|10169|10172.3|10167.3|15
1690954200000|2023-08-02 05:30:00|10174.2|10169.2|10176.9|10171.9|10177.7|10172.7|10174.2|10169.2|66
1690954500000|2023-08-02 05:35:00|10176.8|10171.8|10173.9|10168.9|10176.9|10171.9|10173.8|10168.8|15
1690954800000|2023-08-02 05:40:00|10174|10169|10176.3|10171.3|10177.2|10172.2|10173.5|10168.5|13
1690955100000|2023-08-02 05:45:00|10176|10171|10178.6|10173.6|10178.8|10173.8|10176|10171|4
1690955400000|2023-08-02 05:50:00|10179.1|10174.1|10177.1|10172.1|10179.6|10174.6|10176.1|10171.1|6
1690955700000|2023-08-02 05:55:00|10177.3|10172.3|10177.3|10172.3|10179|10174|10176.1|10171.1|27
1690956000000|2023-08-02 06:00:00|10177.5|10172.5|10177.6|10172.6|10179.4|10174.4|10175.6|10170.6|45
1690956300000|2023-08-02 06:05:00|10177.5|10172.5|10180.5|10175.5|10180.8|10175.8|10177.3|10172.3|3
1690956600000|2023-08-02 06:10:00|10180.6|10175.6|10184.3|10179.3|10184.3|10179.3|10180.3|10175.3|8
1690956900000|2023-08-02 06:15:00|10184.1|10179.1|10184.5|10179.5|10185.4|10180.4|10183.9|10178.9|14
1690957200000|2023-08-02 06:20:00|10184.6|10179.6|10184.8|10179.8|10185.3|10180.3|10183|10178|4
1690957500000|2023-08-02 06:25:00|10184.6|10179.6|10186|10181|10186.1|10181.1|10182|10177|11
1690957800000|2023-08-02 06:30:00|10186.3|10181.3|10182.3|10177.3|10186.8|10181.8|10182.3|10177.3|13
1690958100000|2023-08-02 06:35:00|10182.4|10177.4|10178.8|10173.8|10182.5|10177.5|10177.4|10172.4|30
1690958400000|2023-08-02 06:40:00|10178.6|10173.6|10175.8|10170.8|10178.8|10173.8|10175.8|10170.8|10
1690958700000|2023-08-02 06:45:00|10175.5|10170.5|10174.9|10169.9|10175.8|10170.8|10173.8|10168.8|73
1690959000000|2023-08-02 06:50:00|10174.8|10169.8|10174.3|10169.3|10175.8|10170.8|10173.4|10168.4|31
1690959300000|2023-08-02 06:55:00|10174.4|10169.4|10178|10173|10179.4|10174.4|10174.3|10169.3|11
1690959600000|2023-08-02 07:00:00|10178.3|10173.3|10182.6|10177.6|10183.3|10178.3|10178.1|10173.1|67
1690959900000|2023-08-02 07:05:00|10182.5|10177.5|10182.3|10177.3|10183.9|10178.9|10180.6|10175.6|134
1690960200000|2023-08-02 07:10:00|10182.4|10177.4|10180.8|10175.8|10182.6|10177.6|10179.3|10174.3|86
1690960500000|2023-08-02 07:15:00|10180.9|10175.9|10182.4|10177.4|10183.4|10178.4|10179.8|10174.8|24
1690960800000|2023-08-02 07:20:00|10182.3|10177.3|10184.9|10179.9|10185.8|10180.8|10179.8|10174.8|41
1690961100000|2023-08-02 07:25:00|10184.8|10179.8|10183.2|10178.2|10185.4|10180.4|10182.5|10177.5|17
1690961400000|2023-08-02 07:30:00|10183|10178|10176.9|10171.9|10183.2|10178.2|10176.7|10171.7|39
1690961700000|2023-08-02 07:35:00|10177.1|10172.1|10179.6|10174.6|10179.7|10174.7|10174.6|10169.6|94
1690962000000|2023-08-02 07:40:00|10179.7|10174.7|10177.2|10172.2|10180.2|10175.2|10175.2|10170.2|26
1690962300000|2023-08-02 07:45:00|10177.1|10172.1|10179.9|10174.9|10181.1|10176.1|10176.5|10171.5|11
1690962600000|2023-08-02 07:50:00|10179.7|10174.7|10179.2|10174.2|10180.6|10175.6|10175.5|10170.5|9
1690962900000|2023-08-02 07:55:00|10179|10174|10178.5|10173.5|10181.5|10176.5|10177.4|10172.4|34
1690963200000|2023-08-02 08:00:00|10178.7|10173.7|10179.7|10174.7|10179.7|10174.7|10174.4|10169.4|50
1690963500000|2023-08-02 08:05:00|10179.9|10174.9|10186.4|10181.4|10187.9|10182.9|10178.4|10173.4|61
1690963800000|2023-08-02 08:10:00|10186.5|10181.5|10182.2|10177.2|10187.2|10182.2|10181.5|10176.5|42
1690964100000|2023-08-02 08:15:00|10182.4|10177.4|10180.5|10175.5|10182.9|10177.9|10179.9|10174.9|26
1690964400000|2023-08-02 08:20:00|10180.6|10175.6|10178.6|10173.6|10183.2|10178.2|10178.4|10173.4|27
1690964700000|2023-08-02 08:25:00|10178.5|10173.5|10176.2|10171.2|10178.7|10173.7|10174.9|10169.9|40
1690965000000|2023-08-02 08:30:00|10176.4|10171.4|10177.9|10172.9|10179.9|10174.9|10176.4|10171.4|19
1690965300000|2023-08-02 08:35:00|10177.7|10172.7|10180.9|10175.9|10183.4|10178.4|10177.1|10172.1|35
1690965600000|2023-08-02 08:40:00|10180.7|10175.7|10181.2|10176.2|10182.9|10177.9|10179.1|10174.1|39
1690965900000|2023-08-02 08:45:00|10181.4|10176.4|10179.7|10174.7|10182.7|10177.7|10179.6|10174.6|20
1690966200000|2023-08-02 08:50:00|10179.9|10174.9|10177.7|10172.7|10179.9|10174.9|10177|10172|26
1690966500000|2023-08-02 08:55:00|10177.9|10172.9|10179.2|10174.2|10179.4|10174.4|10176.7|10171.7|26
1690966800000|2023-08-02 09:00:00|10179.4|10174.4|10180.4|10175.4|10181.5|10176.5|10179.1|10174.1|12
1690967100000|2023-08-02 09:05:00|10180.6|10175.6|10182.2|10177.2|10182.5|10177.5|10180.6|10175.6|27
1690967400000|2023-08-02 09:10:00|10182.1|10177.1|10181.4|10176.4|10182.5|10177.5|10180.1|10175.1|17
1690967700000|2023-08-02 09:15:00|10181.1|10176.1|10180.6|10175.6|10181.8|10176.8|10179.4|10174.4|12
1690968000000|2023-08-02 09:20:00|10180.5|10175.5|10182.7|10177.7|10183.2|10178.2|10179.6|10174.6|17
1690968300000|2023-08-02 09:25:00|10182.8|10177.8|10184.6|10179.6|10185.8|10180.8|10182.8|10177.8|12
1690968600000|2023-08-02 09:30:00|10184.3|10179.3|10184.7|10179.7|10186.5|10181.5|10184.2|10179.2|10
1690968900000|2023-08-02 09:35:00|10184.6|10179.6|10187.1|10182.1|10187.7|10182.7|10184.2|10179.2|21
1690969200000|2023-08-02 09:40:00|10187.3|10182.3|10186.3|10181.3|10187.5|10182.5|10186.1|10181.1|4
1690969500000|2023-08-02 09:45:00|10186.6|10181.6|10186.2|10181.2|10187.7|10182.7|10184.7|10179.7|19
1690969800000|2023-08-02 09:50:00|10186.3|10181.3|10186.6|10181.6|10187|10182|10185.6|10180.6|7
1690970100000|2023-08-02 09:55:00|10186.7|10181.7|10185.2|10180.2|10188.6|10183.6|10184|10179|27
1690970400000|2023-08-02 10:00:00|10185.3|10180.3|10188.5|10183.5|10188.8|10183.8|10185.2|10180.2|22
1690970700000|2023-08-02 10:05:00|10188.3|10183.3|10188.1|10183.1|10188.7|10183.7|10186.7|10181.7|4
1690971000000|2023-08-02 10:10:00|10188|10183|10191.8|10186.8|10192.7|10187.7|10187|10182|16
1690971300000|2023-08-02 10:15:00|10191.7|10186.7|10192.6|10187.6|10193.8|10188.8|10191.1|10186.1|84
1690971600000|2023-08-02 10:20:00|10192.7|10187.7|10194|10189|10195|10190|10191.5|10186.5|7
1690971900000|2023-08-02 10:25:00|10194.1|10189.1|10192.5|10187.5|10194.1|10189.1|10191.2|10186.2|24
1690972200000|2023-08-02 10:30:00|10192.3|10187.3|10189.6|10184.6|10193.5|10188.5|10189.6|10184.6|19
1690972500000|2023-08-02 10:35:00|10189.5|10184.5|10187.3|10182.3|10189.5|10184.5|10186.5|10181.5|40
1690972800000|2023-08-02 10:40:00|10187.5|10182.5|10187.7|10182.7|10189.1|10184.1|10186.7|10181.7|13
1690973100000|2023-08-02 10:45:00|10187.6|10182.6|10187|10182|10187.8|10182.8|10186.6|10181.6|19
1690973400000|2023-08-02 10:50:00|10186.8|10181.8|10185.2|10180.2|10187|10182|10185.1|10180.1|20
1690973700000|2023-08-02 10:55:00|10185.1|10180.1|10186.2|10181.2|10188.1|10183.1|10184.7|10179.7|26
1690974000000|2023-08-02 11:00:00|10186.3|10181.3|10186.3|10181.3|10188.8|10183.8|10185.1|10180.1|53
1690974300000|2023-08-02 11:05:00|10186.2|10181.2|10185.8|10180.8|10187.8|10182.8|10185.4|10180.4|16
1690974600000|2023-08-02 11:10:00|10185.9|10180.9|10188.8|10183.8|10188.9|10183.9|10185.2|10180.2|40
1690974900000|2023-08-02 11:15:00|10188.9|10183.9|10188.9|10183.9|10189.1|10184.1|10186.7|10181.7|38
1690975200000|2023-08-02 11:20:00|10189.1|10184.1|10188.9|10183.9|10189.2|10184.2|10187.2|10182.2|12
1690975500000|2023-08-02 11:25:00|10189.1|10184.1|10188.8|10183.8|10190.1|10185.1|10188.1|10183.1|6
1690975800000|2023-08-02 11:30:00|10188.7|10183.7|10188.1|10183.1|10189.2|10184.2|10187.4|10182.4|10
1690976100000|2023-08-02 11:35:00|10187.9|10182.9|10189.6|10184.6|10189.9|10184.9|10187.1|10182.1|3
1690976400000|2023-08-02 11:40:00|10189.7|10184.7|10191.1|10186.1|10192.2|10187.2|10189.7|10184.7|9
1690976700000|2023-08-02 11:45:00|10191.3|10186.3|10192.2|10187.2|10193.8|10188.8|10191.1|10186.1|24
1690977000000|2023-08-02 11:50:00|10192.6|10187.6|10190.9|10185.9|10192.8|10187.8|10190.9|10185.9|27
1690977300000|2023-08-02 11:55:00|10190.8|10185.8|10190.1|10185.1|10190.8|10185.8|10189.6|10184.6|33
1690977600000|2023-08-02 12:00:00|10189.9|10184.9|10183.8|10178.8|10190.2|10185.2|10183.6|10178.6|137
1690977900000|2023-08-02 12:05:00|10183.9|10178.9|10186.1|10181.1|10186.3|10181.3|10183.2|10178.2|35
1690978200000|2023-08-02 12:10:00|10185.9|10180.9|10193|10188|10193.6|10188.6|10185.5|10180.5|20
1690978500000|2023-08-02 12:15:00|10192.9|10187.9|10196.7|10191.7|10204.9|10199.9|10192.9|10186.2|287
1690978800000|2023-08-02 12:20:00|10196.5|10191.5|10199.5|10194.5|10201.5|10196.5|10196.5|10191.5|54
1690979100000|2023-08-02 12:25:00|10199.7|10194.7|10200.2|10195.2|10204.7|10199.7|10196.7|10191.7|56
1690979400000|2023-08-02 12:30:00|10200|10195|10206.2|10201.2|10207.9|10202.9|10196.4|10191.4|171
1690979700000|2023-08-02 12:35:00|10206.3|10201.3|10209.5|10204.5|10209.5|10204.5|10203.9|10198.9|123
1690980000000|2023-08-02 12:40:00|10209.7|10204.7|10206.7|10201.7|10211.4|10206.4|10206.4|10201.4|44
1690980300000|2023-08-02 12:45:00|10206.9|10201.9|10202.7|10197.7|10208.5|10203.5|10202|10197|60
1690980600000|2023-08-02 12:50:00|10202.5|10197.5|10206.5|10201.5|10207.4|10202.4|10201.7|10196.7|32
1690980900000|2023-08-02 12:55:00|10206.7|10201.7|10209.9|10204.9|10210.3|10205.3|10205.5|10200.5|36
1690981200000|2023-08-02 13:00:00|10210|10205|10211|10206|10212.5|10207.5|10209.9|10204.9|85
1690981500000|2023-08-02 13:05:00|10211.2|10206.2|10213.2|10208.2|10214.9|10209.9|10210.2|10205.2|51
1690981800000|2023-08-02 13:10:00|10213.3|10208.3|10210.4|10205.4|10213.8|10208.8|10209.4|10204.4|53
1690982100000|2023-08-02 13:15:00|10210.2|10205.2|10206.4|10201.4|10210.2|10205.2|10206.4|10201.4|93
1690982400000|2023-08-02 13:20:00|10206.2|10201.2|10209|10204|10209.4|10204.4|10205.4|10200.4|40
1690982700000|2023-08-02 13:25:00|10209.3|10204.3|10209.2|10204.2|10211|10206|10208.7|10203.7|32
1690983000000|2023-08-02 13:30:00|10209.3|10204.3|10211.5|10206.5|10212.4|10207.4|10208.4|10203.4|77
1690983300000|2023-08-02 13:35:00|10211.2|10206.2|10213.2|10208.2|10215.4|10210.4|10208.5|10203.5|89
1690983600000|2023-08-02 13:40:00|10213.3|10208.3|10214.6|10209.6|10218.5|10213.5|10213.3|10208.3|86
1690983900000|2023-08-02 13:45:00|10214.5|10209.5|10213.9|10208.9|10218.4|10213.4|10213|10208|57
1690984200000|2023-08-02 13:50:00|10213.5|10208.5|10218.9|10213.9|10219.3|10214.3|10211.6|10206.6|118
1690984500000|2023-08-02 13:55:00|10219|10214|10219|10214|10219.8|10214.8|10217|10212|85
1690984800000|2023-08-02 14:00:00|10219.1|10214.1|10222.4|10217.4|10224.1|10219.1|10219|10214|113
1690985100000|2023-08-02 14:05:00|10222.5|10217.5|10225.9|10220.9|10226|10221|10221.4|10216.4|74
1690985400000|2023-08-02 14:10:00|10226|10221|10231|10226|10231.4|10226.4|10226|10221|190
1690985700000|2023-08-02 14:15:00|10231.1|10226.1|10231.4|10226.4|10232.4|10227.4|10229.5|10224.5|81
1690986000000|2023-08-02 14:20:00|10231|10226|10233.9|10228.9|10234|10229|10229.8|10224.8|108
1690986300000|2023-08-02 14:25:00|10234|10229|10240.5|10235.5|10241.6|10236.6|10232.9|10227.9|133
1690986600000|2023-08-02 14:30:00|10240.4|10235.4|10233.8|10228.8|10241.5|10236.5|10231.9|10226.9|136
1690986900000|2023-08-02 14:35:00|10234|10229|10235.6|10230.6|10235.8|10230.8|10231.8|10226.8|229
1690987200000|2023-08-02 14:40:00|10235.8|10230.8|10241.6|10236.6|10241.9|10236.9|10235|10230|69
1690987500000|2023-08-02 14:45:00|10241.4|10236.4|10238.4|10233.4|10242.1|10237.1|10236.8|10231.8|70
1690987800000|2023-08-02 14:50:00|10238.3|10233.3|10237.3|10232.3|10241.1|10236.1|10236.9|10231.9|44
1690988100000|2023-08-02 14:55:00|10237.1|10232.1|10236.3|10231.3|10238.1|10233.1|10232.1|10227.1|125
1690988400000|2023-08-02 15:00:00|10236.5|10231.5|10235.8|10230.8|10240.1|10235.1|10234.6|10229.6|111
1690988700000|2023-08-02 15:05:00|10235.6|10230.6|10234.3|10229.3|10236|10231|10230.3|10225.3|186
1690989000000|2023-08-02 15:10:00|10234.4|10229.4|10235|10230|10235.9|10230.9|10233|10228|56
1690989300000|2023-08-02 15:15:00|10234.9|10229.9|10236.9|10231.9|10238|10233|10234.1|10229.1|34
1690989600000|2023-08-02 15:20:00|10237.1|10232.1|10229.4|10224.4|10237.1|10232.1|10229.2|10224.2|132
1690989900000|2023-08-02 15:25:00|10229.2|10224.2|10228.5|10223.5|10230.6|10225.6|10228.2|10223.2|68
1690990200000|2023-08-02 15:30:00|10228.4|10223.4|10223.4|10218.4|10228.5|10223.5|10222.6|10217.6|132
1690990500000|2023-08-02 15:35:00|10223.2|10218.2|10227.6|10222.6|10228.1|10223.1|10223|10218|52
1690990800000|2023-08-02 15:40:00|10227.7|10222.7|10225.7|10220.7|10227.7|10222.7|10224.2|10219.2|46
1690991100000|2023-08-02 15:45:00|10225.9|10220.9|10228.2|10223.2|10228.7|10223.7|10225.7|10220.7|32
1690991400000|2023-08-02 15:50:00|10228.6|10223.6|10228.5|10223.5|10228.6|10223.6|10227.2|10222.2|37
1690991700000|2023-08-02 15:55:00|10228.6|10223.6|10225.6|10220.6|10228.6|10223.6|10225.2|10220.2|21
1690992000000|2023-08-02 16:00:00|10225.2|10220.2|10220.7|10215.7|10226.2|10221.2|10220.7|10215.7|64
1690992300000|2023-08-02 16:05:00|10221|10216|10220.9|10215.9|10222.9|10217.9|10220.2|10215.2|114
1690992600000|2023-08-02 16:10:00|10221|10216|10226.1|10221.1|10226.6|10221.6|10220.7|10215.7|22
1690992900000|2023-08-02 16:15:00|10225.9|10220.9|10224.4|10219.4|10226.4|10221.4|10223.7|10218.7|28
1690993200000|2023-08-02 16:20:00|10224.2|10219.2|10222.1|10217.1|10225.6|10220.6|10221.6|10216.6|22
1690993500000|2023-08-02 16:25:00|10221.9|10216.9|10219.7|10214.7|10221.9|10216.9|10219.2|10214.2|25
1690993800000|2023-08-02 16:30:00|10219.6|10214.6|10220.6|10215.6|10222.1|10217.1|10219.2|10214.2|44
1690994100000|2023-08-02 16:35:00|10220.7|10215.7|10218.5|10213.5|10221|10216|10217.1|10212.1|52
1690994400000|2023-08-02 16:40:00|10218.7|10213.7|10219.7|10214.7|10220.1|10215.1|10218.4|10213.4|23
1690994700000|2023-08-02 16:45:00|10220|10215|10220.5|10215.5|10220.8|10215.8|10219|10214|30
1690995000000|2023-08-02 16:50:00|10220.2|10215.2|10216.6|10211.6|10220.2|10215.2|10215.8|10210.8|138
1690995300000|2023-08-02 16:55:00|10216.5|10211.5|10215|10210|10216.6|10211.6|10213.5|10208.5|107
1690995600000|2023-08-02 17:00:00|10214.8|10209.8|10211.1|10206.1|10215.1|10210.1|10210.2|10205.2|64
1690995900000|2023-08-02 17:05:00|10210.8|10205.8|10210.8|10205.8|10211.1|10206.1|10209.2|10204.2|28
1690996200000|2023-08-02 17:10:00|10210.7|10205.7|10211.3|10206.3|10211.3|10206.3|10210.6|10205.6|12
1690996500000|2023-08-02 17:15:00|10211.2|10206.2|10213.6|10208.6|10213.6|10208.6|10210.8|10205.8|26
1690996800000|2023-08-02 17:20:00|10213.7|10208.7|10212.8|10207.8|10214.1|10209.1|10212.5|10207.5|23
1690997100000|2023-08-02 17:25:00|10212.6|10207.6|10212|10207|10213.1|10208.1|10211|10206|25
1690997400000|2023-08-02 17:30:00|10212.2|10207.2|10215.1|10210.1|10215.2|10210.2|10211.8|10206.8|25
1690997700000|2023-08-02 17:35:00|10215|10210|10213|10208|10215.2|10210.2|10213|10208|11
1690998000000|2023-08-02 17:40:00|10213.1|10208.1|10213|10208|10213.7|10208.7|10212.8|10207.8|11
1690998300000|2023-08-02 17:45:00|10213.2|10208.2|10214.5|10209.5|10214.7|10209.7|10212.2|10207.2|46
1690998600000|2023-08-02 17:50:00|10214.3|10209.3|10215.5|10210.5|10215.6|10210.6|10214.3|10209.3|16
1690998900000|2023-08-02 17:55:00|10215.6|10210.6|10218.7|10213.7|10219|10214|10215.6|10210.6|19
1690999200000|2023-08-02 18:00:00|10218.6|10213.6|10217.1|10212.1|10218.8|10213.8|10216.2|10211.2|67
1690999500000|2023-08-02 18:05:00|10217|10212|10217.7|10212.7|10218.2|10213.2|10217|10212|15
1690999800000|2023-08-02 18:10:00|10217.6|10212.6|10218.5|10213.5|10220.1|10215.1|10217.3|10212.3|17
1691000100000|2023-08-02 18:15:00|10218.2|10213.2|10220.2|10215.2|10220.6|10215.6|10218.1|10213.1|35
1691000400000|2023-08-02 18:20:00|10220.6|10215.6|10221|10216|10221.1|10216.1|10219.5|10214.5|25
1691000700000|2023-08-02 18:25:00|10220.8|10215.8|10221.3|10216.3|10221.4|10216.4|10220|10215|7
1691001000000|2023-08-02 18:30:00|10221.4|10216.4|10223.1|10218.1|10223.2|10218.2|10221.4|10216.4|12
1691001300000|2023-08-02 18:35:00|10223.2|10218.2|10222.8|10217.8|10223.6|10218.6|10222.6|10217.6|20
1691001600000|2023-08-02 18:40:00|10222.7|10217.7|10223.4|10218.4|10223.9|10218.9|10222.6|10217.6|13
1691001900000|2023-08-02 18:45:00|10223.7|10218.7|10222.4|10217.4|10223.7|10218.7|10222.2|10217.2|12
1691002200000|2023-08-02 18:50:00|10222.6|10217.6|10222.9|10217.9|10223.3|10218.3|10222.4|10217.4|36
1691002500000|2023-08-02 18:55:00|10222.8|10217.8|10222.8|10217.8|10223.8|10218.8|10222.3|10217.3|261
1691002800000|2023-08-02 19:00:00|10222.9|10217.9|10220.4|10215.4|10222.9|10217.9|10220.2|10215.2|38
1691003100000|2023-08-02 19:05:00|10220.6|10215.6|10221.9|10216.9|10222.8|10217.8|10220.4|10215.4|11
1691003400000|2023-08-02 19:10:00|10222.1|10217.1|10222.9|10217.9|10223.2|10218.2|10222.1|10217.1|9
1691003700000|2023-08-02 19:15:00|10222.7|10217.7|10224.3|10219.3|10224.8|10219.8|10222.7|10217.7|15
1691004000000|2023-08-02 19:20:00|10224.2|10219.2|10225.6|10220.6|10225.8|10220.8|10223.9|10218.9|30
1691004300000|2023-08-02 19:25:00|10225.4|10220.4|10227.2|10222.2|10227.2|10222.2|10225.4|10220.4|17
1691004600000|2023-08-02 19:30:00|10226.9|10221.9|10229.2|10224.2|10229.6|10224.6|10226.9|10221.9|126
1691004900000|2023-08-02 19:35:00|10229.1|10224.1|10226.6|10221.6|10229.2|10224.2|10226.2|10221.2|20
1691005200000|2023-08-02 19:40:00|10226.4|10221.4|10225.9|10220.9|10226.8|10221.8|10225.9|10220.9|8
1691005500000|2023-08-02 19:45:00|10225.8|10220.8|10223.7|10218.7|10225.8|10220.8|10223.4|10218.4|20
1691005800000|2023-08-02 19:50:00|10223.8|10218.8|10225|10220|10225|10220|10223.6|10218.6|18
1691006100000|2023-08-02 19:55:00|10225.2|10220.2|10225.9|10220.9|10226|10221|10225.2|10220.2|23
1691006400000|2023-08-02 20:00:00|10225.8|10220.8|10227.7|10222.7|10228.2|10223.2|10225.8|10220.8|36
1691006700000|2023-08-02 20:05:00|10227.6|10222.6|10228.5|10223.5|10228.7|10223.7|10227.6|10222.6|5
1691007000000|2023-08-02 20:10:00|10228.7|10223.7|10228.7|10223.7|10229|10224|10228.5|10223.5|12
1691007300000|2023-08-02 20:15:00|10228.8|10223.8|10228.8|10223.8|10229|10224|10228.7|10223.7|29
1691007600000|2023-08-02 20:20:00|10228.7|10223.7|10228.8|10223.8|10228.8|10223.8|10228.2|10223.2|1
1691007900000|2023-08-02 20:25:00|10228.9|10223.9|10228.3|10223.3|10229|10224|10228.3|10223.3|0
1691008200000|2023-08-02 20:30:00|10228.2|10223.2|10228.3|10223.3|10228.5|10223.5|10228.2|10223.2|8
1691008500000|2023-08-02 20:35:00|10228.4|10223.4|10229.7|10224.7|10229.8|10224.8|10228.4|10223.4|14
1691008800000|2023-08-02 20:40:00|10229.5|10224.5|10228.9|10223.9|10229.8|10224.8|10228.7|10223.7|8
1691009100000|2023-08-02 20:45:00|10228.8|10223.8|10228.3|10223.3|10229|10224|10228.3|10223.3|6
1691009400000|2023-08-02 20:50:00|10228.4|10223.4|10227.9|10222.9|10228.4|10223.4|10227.4|10222.4|6
1691009700000|2023-08-02 20:55:00|10227.5|10222.5|10229.4|10220.4|10230.8|10222.9|10227.3|10220.4|11
1691020800000|2023-08-03 00:00:00|10224.5|10219.5|10224.9|10219.9|10227|10222|10224.5|10219.5|22
1691021100000|2023-08-03 00:05:00|10224.5|10219.5|10224.4|10219.4|10226|10221|10224.1|10219.1|26
1691021400000|2023-08-03 00:10:00|10224.2|10219.2|10224.8|10219.8|10225.4|10220.4|10224|10219|19
1691021700000|2023-08-03 00:15:00|10224.7|10219.7|10225.7|10220.7|10227.9|10222.9|10224.7|10219.7|15
1691022000000|2023-08-03 00:20:00|10225.9|10220.9|10226.7|10221.7|10226.7|10221.7|10224.5|10219.5|3
1691022300000|2023-08-03 00:25:00|10226.6|10221.6|10226.2|10221.2|10227.6|10222.6|10226.2|10221.2|2
1691022600000|2023-08-03 00:30:00|10226.3|10221.3|10228.6|10223.6|10229.3|10224.3|10226.1|10221.1|11
1691022900000|2023-08-03 00:35:00|10228.7|10223.7|10226.7|10221.7|10228.7|10223.7|10226.6|10221.6|12
1691023200000|2023-08-03 00:40:00|10226.6|10221.6|10228.1|10223.1|10228.3|10223.3|10226.6|10221.6|5
1691023500000|2023-08-03 00:45:00|10228.2|10223.2|10229|10224|10229|10224|10228|10223|2
1691023800000|2023-08-03 00:50:00|10229.1|10224.1|10227.2|10222.2|10229.2|10224.2|10226.6|10221.6|4
1691024100000|2023-08-03 00:55:00|10227.3|10222.3|10226.8|10221.8|10227.8|10222.8|10226.2|10221.2|10
1691024400000|2023-08-03 01:00:00|10227|10222|10227.7|10222.7|10228.7|10223.7|10227|10222|15
1691024700000|2023-08-03 01:05:00|10227.8|10222.8|10226.3|10221.3|10228|10223|10226.2|10221.2|8
1691025000000|2023-08-03 01:10:00|10226.2|10221.2|10225.6|10220.6|10228.6|10223.6|10224.2|10219.2|13
1691025300000|2023-08-03 01:15:00|10225.7|10220.7|10224.7|10219.7|10226.3|10221.3|10224.6|10219.6|9
1691025600000|2023-08-03 01:20:00|10224.8|10219.8|10223.1|10218.1|10226.3|10221.3|10222.7|10217.7|8
1691025900000|2023-08-03 01:25:00|10223.2|10218.2|10222.3|10217.3|10223.5|10218.5|10222.1|10217.1|12
1691026200000|2023-08-03 01:30:00|10222.6|10217.6|10220.1|10215.1|10222.6|10217.6|10219.3|10214.3|17
1691026500000|2023-08-03 01:35:00|10220.2|10215.2|10220.6|10215.6|10221.1|10216.1|10219.6|10214.6|12
1691026800000|2023-08-03 01:40:00|10220.5|10215.5|10220.2|10215.2|10221.5|10216.5|10219.8|10214.8|13
1691027100000|2023-08-03 01:45:00|10220.3|10215.3|10219.2|10214.2|10220.3|10215.3|10217.3|10212.3|24
1691027400000|2023-08-03 01:50:00|10219.3|10214.3|10221.8|10216.8|10222.1|10217.1|10219.1|10214.1|12
1691027700000|2023-08-03 01:55:00|10221.7|10216.7|10222.6|10217.6|10223.2|10218.2|10221.7|10216.7|7
1691028000000|2023-08-03 02:00:00|10222.7|10217.7|10223.1|10218.1|10223.6|10218.6|10221.8|10216.8|7
1691028300000|2023-08-03 02:05:00|10223.2|10218.2|10225.8|10220.8|10226.1|10221.1|10223.1|10218.1|12
1691028600000|2023-08-03 02:10:00|10225.7|10220.7|10225.5|10220.5|10226.9|10221.9|10225.3|10220.3|9
1691028900000|2023-08-03 02:15:00|10225.7|10220.7|10225.6|10220.6|10226.8|10221.8|10225|10220|4
1691029200000|2023-08-03 02:20:00|10225.7|10220.7|10225.5|10220.5|10225.8|10220.8|10225.2|10220.2|6
1691029500000|2023-08-03 02:25:00|10225.7|10220.7|10227.5|10222.5|10228.2|10223.2|10225.5|10220.5|3
1691029800000|2023-08-03 02:30:00|10227.3|10222.3|10226.8|10221.8|10227.6|10222.6|10226.1|10221.1|11
1691030100000|2023-08-03 02:35:00|10226.9|10221.9|10225.2|10220.2|10226.9|10221.9|10224.9|10219.9|6
1691030400000|2023-08-03 02:40:00|10225.1|10220.1|10224.7|10219.7|10225.3|10220.3|10224.2|10219.2|8
1691030700000|2023-08-03 02:45:00|10224.4|10219.4|10228.8|10223.8|10229.1|10224.1|10224.4|10219.4|8
1691031000000|2023-08-03 02:50:00|10229.1|10224.1|10228.8|10223.8|10229.9|10224.9|10227.8|10222.8|6
1691031300000|2023-08-03 02:55:00|10229.1|10224.1|10230.2|10225.2|10230.6|10225.6|10228.2|10223.2|9
1691031600000|2023-08-03 03:00:00|10230.3|10225.3|10232.2|10227.2|10232.2|10227.2|10230.2|10225.2|18
1691031900000|2023-08-03 03:05:00|10232.3|10227.3|10231.4|10226.4|10232.6|10227.6|10231.4|10226.4|5
1691032200000|2023-08-03 03:10:00|10231.6|10226.6|10230.7|10225.7|10231.8|10226.8|10230.3|10225.3|10
1691032500000|2023-08-03 03:15:00|10230.8|10225.8|10230.6|10225.6|10232.1|10227.1|10230.2|10225.2|5
1691032800000|2023-08-03 03:20:00|10230.4|10225.4|10230.2|10225.2|10230.7|10225.7|10229.9|10224.9|5
1691033100000|2023-08-03 03:25:00|10229.9|10224.9|10231.2|10226.2|10231.2|10226.2|10229.9|10224.9|10
1691033400000|2023-08-03 03:30:00|10231.3|10226.3|10231.3|10226.3|10231.7|10226.7|10230.9|10225.9|12
1691033700000|2023-08-03 03:35:00|10231.2|10226.2|10232.2|10227.2|10232.2|10227.2|10230.8|10225.8|7
1691034000000|2023-08-03 03:40:00|10232.1|10227.1|10232.6|10227.6|10233.2|10228.2|10231.3|10226.3|1
1691034300000|2023-08-03 03:45:00|10232.4|10227.4|10232.4|10227.4|10233.2|10228.2|10232.1|10227.1|3
1691034600000|2023-08-03 03:50:00|10232.3|10227.3|10229.8|10224.8|10232.4|10227.4|10229.8|10224.8|8
1691034900000|2023-08-03 03:55:00|10229.9|10224.9|10229.2|10224.2|10229.9|10224.9|10228.8|10223.8|3
1691035200000|2023-08-03 04:00:00|10229.3|10224.3|10234.3|10229.3|10236.1|10231.1|10229.2|10224.2|60
1691035500000|2023-08-03 04:05:00|10234.4|10229.4|10232.6|10227.6|10234.7|10229.7|10232.3|10227.3|3
1691035800000|2023-08-03 04:10:00|10232.4|10227.4|10231.9|10226.9|10232.6|10227.6|10230.8|10225.8|0
1691036100000|2023-08-03 04:15:00|10231.8|10226.8|10233|10228|10233.4|10228.4|10231.7|10226.7|1
1691036400000|2023-08-03 04:20:00|10233.2|10228.2|10234.8|10229.8|10235|10230|10232.6|10227.6|10
1691036700000|2023-08-03 04:25:00|10234.7|10229.7|10235|10230|10235.8|10230.8|10234.4|10229.4|8
1691037000000|2023-08-03 04:30:00|10235.2|10230.2|10236.8|10231.8|10237|10232|10235|10230|4
1691037300000|2023-08-03 04:35:00|10236.9|10231.9|10237.8|10232.8|10238.3|10233.3|10236.8|10231.8|13
1691037600000|2023-08-03 04:40:00|10237.9|10232.9|10242.7|10237.7|10242.8|10237.8|10237.8|10232.8|50
1691037900000|2023-08-03 04:45:00|10242.5|10237.5|10241.2|10236.2|10242.5|10237.5|10240.7|10235.7|7
1691038200000|2023-08-03 04:50:00|10241.3|10236.3|10242.4|10237.4|10242.5|10237.5|10241.2|10236.2|2
1691038500000|2023-08-03 04:55:00|10242.7|10237.7|10242.7|10237.7|10243|10238|10242|10237|9
1691038800000|2023-08-03 05:00:00|10242.8|10237.8|10245.4|10240.4|10245.9|10240.9|10242|10237|40
1691039100000|2023-08-03 05:05:00|10245.3|10240.3|10244.8|10239.8|10246.2|10241.2|10244.2|10239.2|21
1691039400000|2023-08-03 05:10:00|10244.7|10239.7|10244.4|10239.4|10247.2|10242.2|10244.4|10239.4|22
1691039700000|2023-08-03 05:15:00|10244.3|10239.3|10242|10237|10244.5|10239.5|10242|10237|28
1691040000000|2023-08-03 05:20:00|10241.9|10236.9|10239.8|10234.8|10242.3|10237.3|10239.8|10234.8|67
1691040300000|2023-08-03 05:25:00|10240|10235|10240.5|10235.5|10240.7|10235.7|10239.7|10234.7|9
1691040600000|2023-08-03 05:30:00|10240.4|10235.4|10239.2|10234.2|10240.8|10235.8|10238.7|10233.7|28
1691040900000|2023-08-03 05:35:00|10239|10234|10237.4|10232.4|10239.2|10234.2|10236.4|10231.4|29
1691041200000|2023-08-03 05:40:00|10237.6|10232.6|10240|10235|10240.6|10235.6|10237.5|10232.5|18
1691041500000|2023-08-03 05:45:00|10239.9|10234.9|10238.4|10233.4|10240.1|10235.1|10238.1|10233.1|20
1691041800000|2023-08-03 05:50:00|10238.3|10233.3|10235.1|10230.1|10238.4|10233.4|10234.2|10229.2|11
1691042100000|2023-08-03 05:55:00|10235|10230|10229.3|10224.3|10235|10230|10228.6|10223.6|79
1691042400000|2023-08-03 06:00:00|10229.5|10224.5|10230.9|10225.9|10233.5|10228.5|10229.2|10224.2|71
1691042700000|2023-08-03 06:05:00|10231|10226|10230.4|10225.4|10231|10226|10227.7|10222.7|21
1691043000000|2023-08-03 06:10:00|10230.5|10225.5|10230.6|10225.6|10232|10227|10229.8|10224.8|31
1691043300000|2023-08-03 06:15:00|10230.8|10225.8|10229.6|10224.6|10231|10226|10228.6|10223.6|22
1691043600000|2023-08-03 06:20:00|10229.8|10224.8|10232.9|10227.9|10234.6|10229.6|10229.8|10224.8|19
1691043900000|2023-08-03 06:25:00|10233|10228|10233.4|10228.4|10234.1|10229.1|10231.5|10226.5|15
1691044200000|2023-08-03 06:30:00|10233.3|10228.3|10233.4|10228.4|10234.5|10229.5|10230.8|10225.8|15
1691044500000|2023-08-03 06:35:00|10233.5|10228.5|10236.5|10231.5|10237.6|10232.6|10232.8|10227.8|31
1691044800000|2023-08-03 06:40:00|10236.4|10231.4|10237.9|10232.9|10238|10233|10234.3|10229.3|52
1691045100000|2023-08-03 06:45:00|10238|10233|10241.1|10236.1|10241.5|10236.5|10237.5|10232.5|25
1691045400000|2023-08-03 06:50:00|10241.2|10236.2|10243.6|10238.6|10245|10240|10241|10236|28
1691045700000|2023-08-03 06:55:00|10243.5|10238.5|10244.8|10239.8|10245.4|10240.4|10242.1|10237.1|26
1691046000000|2023-08-03 07:00:00|10244.9|10239.9|10247.6|10242.6|10249|10244|10242.6|10237.6|91
1691046300000|2023-08-03 07:05:00|10247.5|10242.5|10245.4|10240.4|10249.5|10244.5|10244.7|10239.7|53
1691046600000|2023-08-03 07:10:00|10245.3|10240.3|10244.7|10239.7|10246|10241|10242.3|10237.3|41
1691046900000|2023-08-03 07:15:00|10245|10240|10244.9|10239.9|10247.9|10242.9|10242.4|10237.4|58
1691047200000|2023-08-03 07:20:00|10244.8|10239.8|10240.9|10235.9|10246|10241|10240.8|10235.8|25
1691047500000|2023-08-03 07:25:00|10241|10236|10240.3|10235.3|10243.6|10238.6|10240.3|10235.3|27
1691047800000|2023-08-03 07:30:00|10240.1|10235.1|10236|10231|10241.9|10236.9|10233.5|10228.5|92
1691048100000|2023-08-03 07:35:00|10236.1|10231.1|10237.7|10232.7|10239.5|10234.5|10234.1|10229.1|21
1691048400000|2023-08-03 07:40:00|10237.9|10232.9|10237.4|10232.4|10240|10235|10235.5|10230.5|26
1691048700000|2023-08-03 07:45:00|10237.2|10232.2|10238.9|10233.9|10239.1|10234.1|10236.7|10231.7|5
1691049000000|2023-08-03 07:50:00|10239|10234|10238.8|10233.8|10241|10236|10236.4|10231.4|31
1691049300000|2023-08-03 07:55:00|10238.9|10233.9|10239.9|10234.9|10240.4|10235.4|10234.8|10229.8|127
1691049600000|2023-08-03 08:00:00|10240|10235|10241.9|10236.9|10243.1|10238.1|10238.1|10233.1|52
1691049900000|2023-08-03 08:05:00|10242|10237|10240.4|10235.4|10243.1|10238.1|10239.1|10234.1|55
1691050200000|2023-08-03 08:10:00|10240.5|10235.5|10237.5|10232.5|10240.5|10235.5|10236.5|10231.5|21
1691050500000|2023-08-03 08:15:00|10237.6|10232.6|10243.4|10238.4|10244|10239|10237|10232|52
1691050800000|2023-08-03 08:20:00|10243.2|10238.2|10238.8|10233.8|10243.4|10238.4|10238.4|10233.4|73
1691051100000|2023-08-03 08:25:00|10239|10234|10241.1|10236.1|10241.3|10236.3|10238.8|10233.8|11
1691051400000|2023-08-03 08:30:00|10241.2|10236.2|10244|10239|10244.5|10239.5|10240.1|10235.1|34
1691051700000|2023-08-03 08:35:00|10244.1|10239.1|10243.8|10238.8|10245.7|10240.7|10243|10238|49
1691052000000|2023-08-03 08:40:00|10244|10239|10242.6|10237.6|10244.7|10239.7|10242.5|10237.5|48
1691052300000|2023-08-03 08:45:00|10242.7|10237.7|10240.6|10235.6|10243.1|10238.1|10240.1|10235.1|28
1691052600000|2023-08-03 08:50:00|10240.7|10235.7|10241.2|10236.2|10243.2|10238.2|10240.5|10235.5|33
1691052900000|2023-08-03 08:55:00|10241.3|10236.3|10237.6|10232.6|10241.8|10236.8|10237.6|10232.6|36
1691053200000|2023-08-03 09:00:00|10237.7|10232.7|10233|10228|10238.6|10233.6|10233|10228|33
1691053500000|2023-08-03 09:05:00|10233.1|10228.1|10231.6|10226.6|10233.3|10228.3|10228.4|10223.4|52
1691053800000|2023-08-03 09:10:00|10231.7|10226.7|10230.7|10225.7|10232|10227|10228.4|10223.4|14
1691054100000|2023-08-03 09:15:00|10230.8|10225.8|10230.1|10225.1|10232.6|10227.6|10230.1|10225.1|24
1691054400000|2023-08-03 09:20:00|10230.2|10225.2|10233.3|10228.3|10234.5|10229.5|10230.2|10225.2|35
1691054700000|2023-08-03 09:25:00|10233.5|10228.5|10236.2|10231.2|10237|10232|10233.1|10228.1|11
1691055000000|2023-08-03 09:30:00|10236.3|10231.3|10238|10233|10238.7|10233.7|10236|10231|16
1691055300000|2023-08-03 09:35:00|10237.8|10232.8|10237.1|10232.1|10238.7|10233.7|10235.6|10230.6|27
1691055600000|2023-08-03 09:40:00|10237.2|10232.2|10237.8|10232.8|10238|10233|10234.6|10229.6|34
1691055900000|2023-08-03 09:45:00|10238|10233|10237.6|10232.6|10238.6|10233.6|10236.5|10231.5|11
1691056200000|2023-08-03 09:50:00|10237.5|10232.5|10234.7|10229.7|10238.5|10233.5|10232.2|10227.2|38
1691056500000|2023-08-03 09:55:00|10234.8|10229.8|10234.1|10229.1|10235.3|10230.3|10232.8|10227.8|14
1691056800000|2023-08-03 10:00:00|10233.8|10228.8|10236.1|10231.1|10236.7|10231.7|10233.2|10228.2|17
1691057100000|2023-08-03 10:05:00|10236|10231|10238.2|10233.2|10238.8|10233.8|10235.5|10230.5|16
1691057400000|2023-08-03 10:10:00|10238.1|10233.1|10242|10237|10242.8|10237.8|10238.1|10233.1|21
1691057700000|2023-08-03 10:15:00|10241.8|10236.8|10240.1|10235.1|10242.8|10237.8|10239.8|10234.8|12
1691058000000|2023-08-03 10:20:00|10240|10235|10241.5|10236.5|10241.5|10236.5|10238.6|10233.6|15
1691058300000|2023-08-03 10:25:00|10241.6|10236.6|10240.9|10235.9|10241.8|10236.8|10239.2|10234.2|15
1691058600000|2023-08-03 10:30:00|10240.7|10235.7|10241.6|10236.6|10241.6|10236.6|10239.7|10234.7|9
1691058900000|2023-08-03 10:35:00|10241.3|10236.3|10240.8|10235.8|10241.9|10236.9|10240.2|10235.2|10
1691059200000|2023-08-03 10:40:00|10240.9|10235.9|10238.3|10233.3|10241.1|10236.1|10238.3|10233.3|26
1691059500000|2023-08-03 10:45:00|10238.4|10233.4|10236.9|10231.9|10238.6|10233.6|10235.4|10230.4|51
1691059800000|2023-08-03 10:50:00|10236.8|10231.8|10237.2|10232.2|10237.8|10232.8|10235.4|10230.4|29
1691060100000|2023-08-03 10:55:00|10236.9|10231.9|10236.1|10231.1|10236.9|10231.9|10232.1|10227.1|82
1691060400000|2023-08-03 11:00:00|10236.3|10231.3|10238.6|10233.6|10239.6|10234.6|10230.8|10225.8|96
1691060700000|2023-08-03 11:05:00|10238.7|10233.7|10238.7|10233.7|10244.2|10239.2|10238.4|10233.4|96
1691061000000|2023-08-03 11:10:00|10238.8|10233.8|10235.7|10230.7|10239.6|10234.6|10234.7|10229.7|29
1691061300000|2023-08-03 11:15:00|10235.8|10230.8|10226.8|10221.8|10235.8|10230.8|10225.8|10220.8|85
1691061600000|2023-08-03 11:20:00|10226.9|10221.9|10234.7|10229.7|10234.7|10229.7|10226.9|10221.9|60
1691061900000|2023-08-03 11:25:00|10234.9|10229.9|10235.5|10230.5|10238.6|10233.6|10233.5|10228.5|102
1691062200000|2023-08-03 11:30:00|10235.6|10230.6|10233.6|10228.6|10236.2|10231.2|10230.6|10225.6|79
1691062500000|2023-08-03 11:35:00|10233.4|10228.4|10224.7|10219.7|10234.6|10229.6|10222.4|10217.4|166
1691062800000|2023-08-03 11:40:00|10224.8|10219.8|10225.6|10220.6|10227.8|10222.8|10224.2|10219.2|197
1691063100000|2023-08-03 11:45:00|10225.7|10220.7|10223.7|10218.7|10227.4|10222.4|10223.1|10218.1|131
1691063400000|2023-08-03 11:50:00|10223.8|10218.8|10228.6|10223.6|10228.6|10223.6|10223.1|10218.1|159
1691063700000|2023-08-03 11:55:00|10228.7|10223.7|10235.1|10230.1|10236.3|10231.3|10228.1|10223.1|66
1691064000000|2023-08-03 12:00:00|10234.9|10229.9|10237.7|10232.7|10239.4|10234.4|10233.9|10228.9|94
1691064300000|2023-08-03 12:05:00|10237.4|10232.4|10237.2|10232.2|10237.9|10232.9|10234.9|10229.9|133
1691064600000|2023-08-03 12:10:00|10237.3|10232.3|10232.3|10227.3|10239.4|10234.4|10232.1|10227.1|37
1691064900000|2023-08-03 12:15:00|10232.5|10227.5|10237.2|10232.2|10237.2|10232.2|10232.5|10227.5|85
1691065200000|2023-08-03 12:20:00|10237.1|10232.1|10236.7|10231.7|10238.2|10233.2|10234.4|10229.4|92
1691065500000|2023-08-03 12:25:00|10236.6|10231.6|10238.3|10233.3|10241.6|10234.6|10234.8|10229.8|168
1691065800000|2023-08-03 12:30:00|10238.8|10233.8|10236.9|10231.9|10241.4|10236.4|10219.2|10214.2|242
1691066100000|2023-08-03 12:35:00|10236.8|10231.8|10225.9|10220.9|10238.1|10233.1|10225.7|10220.7|97
1691066400000|2023-08-03 12:40:00|10226|10221|10216.2|10211.2|10226.5|10221.5|10211.2|10206.2|314
1691066700000|2023-08-03 12:45:00|10216.3|10211.3|10221.2|10216.2|10222.7|10217.7|10215.4|10210.4|218
1691067000000|2023-08-03 12:50:00|10221.1|10216.1|10221.3|10216.3|10222.9|10217.9|10216.9|10211.9|74
1691067300000|2023-08-03 12:55:00|10221.4|10216.4|10226.3|10221.3|10228.4|10223.4|10221.4|10216.4|188
1691067600000|2023-08-03 13:00:00|10226.2|10221.2|10231.7|10226.7|10233.9|10228.9|10224.3|10219.3|114
1691067900000|2023-08-03 13:05:00|10231.9|10226.9|10236.4|10231.4|10236.4|10231.4|10229.3|10224.3|87
1691068200000|2023-08-03 13:10:00|10236.3|10231.3|10236.9|10231.9|10238.4|10233.4|10233.7|10228.7|51
1691068500000|2023-08-03 13:15:00|10237|10232|10235.4|10230.4|10239.3|10234.3|10234.3|10229.3|45
1691068800000|2023-08-03 13:20:00|10235.3|10230.3|10233.4|10228.4|10236|10231|10230.7|10225.7|40
1691069100000|2023-08-03 13:25:00|10233.3|10228.3|10234.4|10229.4|10235.8|10230.8|10229.8|10224.8|76
1691069400000|2023-08-03 13:30:00|10234.5|10229.5|10235|10230|10236.9|10231.9|10232.5|10227.5|72
1691069700000|2023-08-03 13:35:00|10234.9|10229.9|10235.8|10230.8|10236.4|10231.4|10229.9|10224.9|73
1691070000000|2023-08-03 13:40:00|10235.9|10230.9|10239.4|10234.4|10241.5|10236.5|10234.6|10229.6|110
1691070300000|2023-08-03 13:45:00|10239.5|10234.5|10239.8|10234.8|10241.9|10236.9|10237.9|10232.9|115
1691070600000|2023-08-03 13:50:00|10239.5|10234.5|10240.6|10235.6|10241.5|10236.5|10236.9|10231.9|108
1691070900000|2023-08-03 13:55:00|10241.5|10236.5|10241.2|10236.2|10243.3|10238.3|10240.4|10235.4|35
1691071200000|2023-08-03 14:00:00|10238.5|10233.5|10229.4|10224.4|10243|10238|10228.8|10223.8|305
1691071500000|2023-08-03 14:05:00|10229.3|10224.3|10227.8|10222.8|10232.6|10227.6|10222.3|10217.3|173
1691071800000|2023-08-03 14:10:00|10227.7|10222.7|10235.2|10230.2|10235.8|10230.8|10227.7|10222.7|130
1691072100000|2023-08-03 14:15:00|10235|10230|10233.5|10228.5|10239.2|10234.2|10233.4|10228.4|90
1691072400000|2023-08-03 14:20:00|10233.4|10228.4|10229.8|10224.8|10235.6|10230.6|10228.9|10223.9|95
1691072700000|2023-08-03 14:25:00|10229.7|10224.7|10218.6|10213.6|10230|10225|10217.9|10212.9|163
1691073000000|2023-08-03 14:30:00|10218.5|10213.5|10222|10217|10223.6|10218.6|10218.5|10213.5|124
1691073300000|2023-08-03 14:35:00|10222.3|10217.3|10214.3|10209.3|10222.3|10217.3|10213.1|10208.1|119
1691073600000|2023-08-03 14:40:00|10214.1|10209.1|10218.8|10213.8|10220.8|10215.8|10214|10209|86
1691073900000|2023-08-03 14:45:00|10218.9|10213.9|10222.8|10217.8|10225.1|10220.1|10218.9|10213.9|109
1691074200000|2023-08-03 14:50:00|10222.9|10217.9|10226.9|10221.9|10226.9|10221.9|10222.7|10217.7|82
1691074500000|2023-08-03 14:55:00|10227|10222|10224.9|10219.9|10227.3|10222.3|10223.5|10218.5|85
1691074800000|2023-08-03 15:00:00|10224.8|10219.8|10218.8|10213.8|10225.7|10220.7|10218.5|10213.5|81
1691075100000|2023-08-03 15:05:00|10218.7|10213.7|10219.8|10214.8|10221.5|10216.5|10218.3|10213.3|107
1691075400000|2023-08-03 15:10:00|10219.4|10214.4|10213.3|10208.3|10219.4|10214.4|10213.1|10208.1|84
1691075700000|2023-08-03 15:15:00|10213.4|10208.4|10206.6|10201.6|10213.4|10208.4|10204.5|10199.5|260
1691076000000|2023-08-03 15:20:00|10206.5|10201.5|10210.5|10205.5|10212.6|10207.6|10206.4|10201.4|92
1691076300000|2023-08-03 15:25:00|10210.4|10205.4|10210.4|10205.4|10210.9|10205.9|10206|10201|101
1691076600000|2023-08-03 15:30:00|10210.3|10205.3|10208.3|10203.3|10210.3|10205.3|10205.4|10200.4|63
1691076900000|2023-08-03 15:35:00|10208.4|10203.4|10209.8|10204.8|10210.4|10205.4|10207|10202|19
1691077200000|2023-08-03 15:40:00|10209.9|10204.9|10209.4|10204.4|10210.3|10205.3|10207.8|10202.8|44
1691077500000|2023-08-03 15:45:00|10209.3|10204.3|10213|10208|10215.6|10210.6|10209.3|10204.3|49
1691077800000|2023-08-03 15:50:00|10212.9|10207.9|10213.6|10208.6|10214.6|10209.6|10212.3|10207.3|48
1691078100000|2023-08-03 15:55:00|10213.7|10208.7|10213.6|10208.6|10215.6|10210.6|10212.2|10207.2|29
1691078400000|2023-08-03 16:00:00|10213.5|10208.5|10212.1|10207.1|10215.7|10210.7|10211.5|10206.5|60
1691078700000|2023-08-03 16:05:00|10212.4|10207.4|10211.2|10206.2|10213.6|10208.6|10211|10206|46
1691079000000|2023-08-03 16:10:00|10211.1|10206.1|10212.5|10207.5|10212.5|10207.5|10209.9|10204.9|120
1691079300000|2023-08-03 16:15:00|10212.6|10207.6|10209.6|10204.6|10212.6|10207.6|10209.5|10204.5|59
1691079600000|2023-08-03 16:20:00|10209.7|10204.7|10210.9|10205.9|10212|10207|10209|10204|42
1691079900000|2023-08-03 16:25:00|10210.5|10205.5|10209.9|10204.9|10211.7|10206.7|10209.9|10204.9|29
1691080200000|2023-08-03 16:30:00|10209.7|10204.7|10210.4|10205.4|10210.5|10205.5|10208.9|10203.9|15
1691080500000|2023-08-03 16:35:00|10210.2|10205.2|10206.5|10201.5|10210.2|10205.2|10204.9|10199.9|31
1691080800000|2023-08-03 16:40:00|10206.4|10201.4|10205.6|10200.6|10206.7|10201.7|10204.9|10199.9|41
1691081100000|2023-08-03 16:45:00|10205.7|10200.7|10203.4|10198.4|10207.1|10202.1|10202.9|10197.9|48
1691081400000|2023-08-03 16:50:00|10203.2|10198.2|10205.1|10200.1|10205.1|10200.1|10202|10197|79
1691081700000|2023-08-03 16:55:00|10205|10200|10207.1|10202.1|10207.1|10202.1|10204.7|10199.7|25
1691082000000|2023-08-03 17:00:00|10207.2|10202.2|10206.9|10201.9|10208.2|10203.2|10206.9|10201.9|43
1691082300000|2023-08-03 17:05:00|10207.1|10202.1|10208.4|10203.4|10208.9|10203.9|10206.9|10201.9|19
1691082600000|2023-08-03 17:10:00|10208.2|10203.2|10209.6|10204.6|10209.6|10204.6|10207.2|10202.2|18
1691082900000|2023-08-03 17:15:00|10209.7|10204.7|10211.9|10206.9|10211.9|10206.9|10209.2|10204.2|31
1691083200000|2023-08-03 17:20:00|10211.5|10206.5|10212.1|10207.1|10212.5|10207.5|10211.2|10206.2|12
1691083500000|2023-08-03 17:25:00|10212.2|10207.2|10216.7|10211.7|10216.7|10211.7|10212.2|10207.2|43
1691083800000|2023-08-03 17:30:00|10216.6|10211.6|10212.9|10207.9|10217.4|10212.4|10212.9|10207.9|27
1691084100000|2023-08-03 17:35:00|10213|10208|10212.5|10207.5|10213.5|10208.5|10211|10206|51
1691084400000|2023-08-03 17:40:00|10212.2|10207.2|10212|10207|10214.1|10209.1|10212|10207|25
1691084700000|2023-08-03 17:45:00|10212.1|10207.1|10212.3|10207.3|10212.6|10207.6|10210.6|10205.6|36
1691085000000|2023-08-03 17:50:00|10212.5|10207.5|10215.1|10210.1|10215.1|10210.1|10212.5|10207.5|23
1691085300000|2023-08-03 17:55:00|10215.2|10210.2|10215.7|10210.7|10216.1|10211.1|10214.1|10209.1|24
1691085600000|2023-08-03 18:00:00|10215.8|10210.8|10213.8|10208.8|10217.7|10212.7|10213.8|10208.8|26
1691085900000|2023-08-03 18:05:00|10213.6|10208.6|10216.3|10211.3|10216.6|10211.6|10213.6|10208.6|21
1691086200000|2023-08-03 18:10:00|10216.5|10211.5|10215.5|10210.5|10216.6|10211.6|10215.5|10210.5|25
1691086500000|2023-08-03 18:15:00|10215.3|10210.3|10212.8|10207.8|10215.6|10210.6|10212.8|10207.8|90
1691086800000|2023-08-03 18:20:00|10212.6|10207.6|10214.1|10209.1|10214.1|10209.1|10212.3|10207.3|24
1691087100000|2023-08-03 18:25:00|10214|10209|10214.6|10209.6|10215.7|10210.7|10213.6|10208.6|17
1691087400000|2023-08-03 18:30:00|10215|10210|10216.3|10211.3|10217.6|10212.6|10214.8|10209.8|30
1691087700000|2023-08-03 18:35:00|10216.1|10211.1|10216.1|10211.1|10216.6|10211.6|10215.3|10210.3|47
1691088000000|2023-08-03 18:40:00|10216.2|10211.2|10216.1|10211.1|10216.7|10211.7|10215.7|10210.7|27
1691088300000|2023-08-03 18:45:00|10216.2|10211.2|10217.3|10212.3|10217.9|10212.9|10216.1|10211.1|24
1691088600000|2023-08-03 18:50:00|10217.1|10212.1|10218.1|10213.1|10218.9|10213.9|10216.7|10211.7|67
1691088900000|2023-08-03 18:55:00|10218.2|10213.2|10219.6|10214.6|10220.7|10215.7|10218.2|10213.2|307
1691089200000|2023-08-03 19:00:00|10219.7|10214.7|10221.1|10216.1|10222.3|10217.3|10219.1|10214.1|53
1691089500000|2023-08-03 19:05:00|10221.2|10216.2|10222.3|10217.3|10223.1|10218.1|10221.2|10216.2|9
1691089800000|2023-08-03 19:10:00|10222.2|10217.2|10222.8|10217.8|10222.8|10217.8|10222.2|10217.2|13
1691090100000|2023-08-03 19:15:00|10222.9|10217.9|10222.2|10217.2|10223.7|10218.7|10222.2|10217.2|12
1691090400000|2023-08-03 19:20:00|10222.1|10217.1|10221.7|10216.7|10222.6|10217.6|10221.7|10216.7|9
1691090700000|2023-08-03 19:25:00|10221.6|10216.6|10221.1|10216.1|10221.6|10216.6|10220.8|10215.8|9
1691091000000|2023-08-03 19:30:00|10220.9|10215.9|10220.9|10215.9|10221.3|10216.3|10220.3|10215.3|14
1691091300000|2023-08-03 19:35:00|10221.1|10216.1|10220.8|10215.8|10221.1|10216.1|10220.6|10215.6|6
1691091600000|2023-08-03 19:40:00|10220.7|10215.7|10221.4|10216.4|10221.7|10216.7|10219.6|10214.6|20
1691091900000|2023-08-03 19:45:00|10221.6|10216.6|10221.2|10216.2|10221.6|10216.6|10220.7|10215.7|11
1691092200000|2023-08-03 19:50:00|10221.1|10216.1|10220.6|10215.6|10221.7|10216.7|10220.3|10215.3|14
1691092500000|2023-08-03 19:55:00|10220.4|10215.4|10218.1|10213.1|10220.7|10215.7|10217.7|10212.7|55
1691092800000|2023-08-03 20:00:00|10218.2|10213.2|10215.4|10210.4|10218.6|10213.6|10215.3|10210.3|41
1691093100000|2023-08-03 20:05:00|10215.6|10210.6|10215.4|10210.4|10215.7|10210.7|10215.1|10210.1|5
1691093400000|2023-08-03 20:10:00|10215.6|10210.6|10214.8|10209.8|10215.9|10210.9|10214.8|10209.8|0
1691093700000|2023-08-03 20:15:00|10214.9|10209.9|10214.2|10209.2|10215.1|10210.1|10214.1|10209.1|15
1691094000000|2023-08-03 20:20:00|10214.3|10209.3|10213.9|10208.9|10214.6|10209.6|10213.9|10208.9|4
1691094300000|2023-08-03 20:25:00|10214.1|10209.1|10212.8|10207.8|10214.1|10209.1|10212.7|10207.7|3
1691094600000|2023-08-03 20:30:00|10212.9|10207.9|10213.2|10208.2|10213.2|10208.2|10212.1|10207.1|11
1691094900000|2023-08-03 20:35:00|10213.3|10208.3|10214.2|10209.2|10214.2|10209.2|10212.9|10207.9|0
1691095200000|2023-08-03 20:40:00|10214.4|10209.4|10214.7|10209.7|10214.7|10209.7|10214.4|10209.4|1
1691095500000|2023-08-03 20:45:00|10214.5|10209.5|10214.7|10209.7|10215|10210|10214.3|10209.3|8
1691095800000|2023-08-03 20:50:00|10214.5|10209.5|10214.3|10209.3|10215.9|10210.9|10214.2|10209.2|6
1691096100000|2023-08-03 20:55:00|10214.2|10209.2|10215.4|10210.4|10215.4|10210.4|10194.9|10189.9|30
1691107200000|2023-08-04 00:00:00|10211.6|10206.6|10213.5|10208.5|10214.2|10209.2|10211.1|10206.1|31
1691107500000|2023-08-04 00:05:00|10213.4|10208.4|10215.2|10210.2|10215.4|10210.4|10213.4|10208.4|58
1691107800000|2023-08-04 00:10:00|10215.1|10210.1|10214.7|10209.7|10215.2|10210.2|10214|10209|8
1691108100000|2023-08-04 00:15:00|10215|10210|10215.4|10210.4|10216.2|10211.2|10214.9|10209.9|14
1691108400000|2023-08-04 00:20:00|10215.3|10210.3|10214|10209|10215.4|10210.4|10212.7|10207.7|1
1691108700000|2023-08-04 00:25:00|10214.1|10209.1|10213.6|10208.6|10215.2|10210.2|10212.7|10207.7|3
1691109000000|2023-08-04 00:30:00|10213.5|10208.5|10213.9|10208.9|10214|10209|10212.4|10207.4|2
1691109300000|2023-08-04 00:35:00|10214|10209|10213.1|10208.1|10215.1|10210.1|10212.7|10207.7|3
1691109600000|2023-08-04 00:40:00|10213.2|10208.2|10212.6|10207.6|10213.2|10208.2|10211.5|10206.5|10
1691109900000|2023-08-04 00:45:00|10212.5|10207.5|10214|10209|10214.5|10209.5|10212.5|10207.5|4
1691110200000|2023-08-04 00:50:00|10213.9|10208.9|10211.9|10206.9|10214.1|10209.1|10211.9|10206.9|2
1691110500000|2023-08-04 00:55:00|10212|10207|10209.1|10204.1|10212.4|10207.4|10209.1|10204.1|12
1691110800000|2023-08-04 01:00:00|10209|10204|10206|10201|10209|10204|10204.4|10199.4|30
1691111100000|2023-08-04 01:05:00|10205.9|10200.9|10207.9|10202.9|10208.6|10203.6|10205.9|10200.9|9
1691111400000|2023-08-04 01:10:00|10207.7|10202.7|10206.6|10201.6|10208.4|10203.4|10203.9|10198.9|14
1691111700000|2023-08-04 01:15:00|10206.7|10201.7|10206.2|10201.2|10207.1|10202.1|10204.9|10199.9|11
1691112000000|2023-08-04 01:20:00|10206.1|10201.1|10206.9|10201.9|10207.4|10202.4|10205.7|10200.7|14
1691112300000|2023-08-04 01:25:00|10206.7|10201.7|10204.9|10199.9|10206.9|10201.9|10204.6|10199.6|10
1691112600000|2023-08-04 01:30:00|10204.7|10199.7|10207|10202|10207|10202|10202.9|10197.9|24
1691112900000|2023-08-04 01:35:00|10207.1|10202.1|10204.5|10199.5|10207.5|10202.5|10204.4|10199.4|19
1691113200000|2023-08-04 01:40:00|10204.4|10199.4|10203.2|10198.2|10205.3|10200.3|10202.7|10197.7|25
1691113500000|2023-08-04 01:45:00|10203.3|10198.3|10207.3|10202.3|10207.3|10202.3|10203.1|10198.1|44
1691113800000|2023-08-04 01:50:00|10207.5|10202.5|10206.8|10201.8|10207.8|10202.8|10206.5|10201.5|6
1691114100000|2023-08-04 01:55:00|10207|10202|10205.7|10200.7|10207|10202|10205.2|10200.2|13
1691114400000|2023-08-04 02:00:00|10205.6|10200.6|10205.7|10200.7|10206.1|10201.1|10202.2|10197.2|6
1691114700000|2023-08-04 02:05:00|10205.8|10200.8|10206.3|10201.3|10207.1|10202.1|10205.7|10200.7|13
1691115000000|2023-08-04 02:10:00|10206.2|10201.2|10207.8|10202.8|10209.1|10204.1|10204.8|10199.8|33
1691115300000|2023-08-04 02:15:00|10208|10203|10205.7|10200.7|10208|10203|10204.2|10199.2|9
1691115600000|2023-08-04 02:20:00|10206|10201|10208.2|10203.2|10209.2|10204.2|10206|10201|12
1691115900000|2023-08-04 02:25:00|10208.1|10203.1|10206.3|10201.3|10208.1|10203.1|10204.8|10199.8|6
1691116200000|2023-08-04 02:30:00|10206.5|10201.5|10206.4|10201.4|10207|10202|10205.8|10200.8|16
1691116500000|2023-08-04 02:35:00|10206.6|10201.6|10204.9|10199.9|10206.7|10201.7|10204.5|10199.5|13
1691116800000|2023-08-04 02:40:00|10205.1|10200.1|10204.2|10199.2|10205.9|10200.9|10204.2|10199.2|2
1691117100000|2023-08-04 02:45:00|10204.1|10199.1|10204.1|10199.1|10204.6|10199.6|10203.2|10198.2|5
1691117400000|2023-08-04 02:50:00|10204.2|10199.2|10206.3|10201.3|10207.2|10202.2|10204.2|10199.2|18
1691117700000|2023-08-04 02:55:00|10206.2|10201.2|10206.2|10201.2|10206.9|10201.9|10205.4|10200.4|12
1691118000000|2023-08-04 03:00:00|10206.3|10201.3|10206.3|10201.3|10207.4|10202.4|10206.2|10201.2|10
1691118300000|2023-08-04 03:05:00|10206.4|10201.4|10205.1|10200.1|10206.7|10201.7|10204.2|10199.2|10
1691118600000|2023-08-04 03:10:00|10204.9|10199.9|10204|10199|10205.3|10200.3|10202.7|10197.7|7
1691118900000|2023-08-04 03:15:00|10203.8|10198.8|10204.7|10199.7|10204.9|10199.9|10203.2|10198.2|2
1691119200000|2023-08-04 03:20:00|10204.6|10199.6|10205.2|10200.2|10205.2|10200.2|10204.1|10199.1|4
1691119500000|2023-08-04 03:25:00|10205.3|10200.3|10205.3|10200.3|10205.7|10200.7|10204.8|10199.8|9
1691119800000|2023-08-04 03:30:00|10205.2|10200.2|10205.9|10200.9|10206.1|10201.1|10204.9|10199.9|4
1691120100000|2023-08-04 03:35:00|10206.1|10201.1|10204.6|10199.6|10206.1|10201.1|10204.4|10199.4|7
1691120400000|2023-08-04 03:40:00|10204.7|10199.7|10206.6|10201.6|10206.9|10201.9|10204.6|10199.6|1
1691120700000|2023-08-04 03:45:00|10206.7|10201.7|10207.4|10202.4|10207.7|10202.7|10206.6|10201.6|5
1691121000000|2023-08-04 03:50:00|10207.3|10202.3|10207.9|10202.9|10208.1|10203.1|10206.2|10201.2|10
1691121300000|2023-08-04 03:55:00|10207.8|10202.8|10207.4|10202.4|10208.1|10203.1|10207.2|10202.2|2
1691121600000|2023-08-04 04:00:00|10207.3|10202.3|10207.4|10202.4|10207.7|10202.7|10206.3|10201.3|10
1691121900000|2023-08-04 04:05:00|10207.3|10202.3|10206.9|10201.9|10207.4|10202.4|10206.1|10201.1|1
1691122200000|2023-08-04 04:10:00|10207.2|10202.2|10208.2|10203.2|10208.2|10203.2|10207.2|10202.2|2
1691122500000|2023-08-04 04:15:00|10208.4|10203.4|10209.4|10204.4|10209.9|10204.9|10208.1|10203.1|10
1691122800000|2023-08-04 04:20:00|10209.3|10204.3|10209.2|10204.2|10209.7|10204.7|10208.9|10203.9|3
1691123100000|2023-08-04 04:25:00|10209.3|10204.3|10209.4|10204.4|10209.9|10204.9|10209.2|10204.2|7
1691123400000|2023-08-04 04:30:00|10209.3|10204.3|10208.8|10203.8|10209.3|10204.3|10208.7|10203.7|3
1691123700000|2023-08-04 04:35:00|10208.9|10203.9|10208.9|10203.9|10208.9|10203.9|10207.2|10202.2|15
1691124000000|2023-08-04 04:40:00|10209|10204|10209.8|10204.8|10210|10205|10208.8|10203.8|2
1691124300000|2023-08-04 04:45:00|10209.4|10204.4|10209.5|10204.5|10209.5|10204.5|10208.5|10203.5|41
1691124600000|2023-08-04 04:50:00|10209.4|10204.4|10209|10204|10209.7|10204.7|10208.8|10203.8|12
1691124900000|2023-08-04 04:55:00|10209.2|10204.2|10209.9|10204.9|10210.3|10205.3|10209|10204|3
1691125200000|2023-08-04 05:00:00|10209.8|10204.8|10212.4|10207.4|10212.4|10207.4|10209.5|10204.5|5
1691125500000|2023-08-04 05:05:00|10212.5|10207.5|10210.4|10205.4|10212.5|10207.5|10210.2|10205.2|12
1691125800000|2023-08-04 05:10:00|10210.3|10205.3|10209|10204|10210.4|10205.4|10208.5|10203.5|3
1691126100000|2023-08-04 05:15:00|10208.9|10203.9|10207.9|10202.9|10209|10204|10207.2|10202.2|12
1691126400000|2023-08-04 05:20:00|10207.8|10202.8|10205.7|10200.7|10207.9|10202.9|10205.2|10200.2|10
1691126700000|2023-08-04 05:25:00|10205.8|10200.8|10206.4|10201.4|10207.6|10202.6|10205.7|10200.7|7
1691127000000|2023-08-04 05:30:00|10206.3|10201.3|10204.7|10199.7|10206.4|10201.4|10204.7|10199.7|10
1691127300000|2023-08-04 05:35:00|10204.5|10199.5|10205.8|10200.8|10206|10201|10204.5|10199.5|6
1691127600000|2023-08-04 05:40:00|10205.9|10200.9|10206.2|10201.2|10207.4|10202.4|10205.7|10200.7|26
1691127900000|2023-08-04 05:45:00|10205.8|10200.8|10203.7|10198.7|10205.8|10200.8|10203.7|10198.7|11
1691128200000|2023-08-04 05:50:00|10203.8|10198.8|10205.2|10200.2|10205.4|10200.4|10203.5|10198.5|29
1691128500000|2023-08-04 05:55:00|10205.3|10200.3|10209.4|10204.4|10210.2|10205.2|10205.3|10200.3|53
1691128800000|2023-08-04 06:00:00|10209.3|10204.3|10205.9|10200.9|10209.6|10204.6|10205.7|10200.7|67
1691129100000|2023-08-04 06:05:00|10205.8|10200.8|10209.9|10204.9|10210.4|10205.4|10205.8|10200.8|14
1691129400000|2023-08-04 06:10:00|10209.7|10204.7|10209.4|10204.4|10210.9|10205.9|10208.9|10203.9|10
1691129700000|2023-08-04 06:15:00|10209.5|10204.5|10208.9|10203.9|10209.8|10204.8|10206.7|10201.7|16
1691130000000|2023-08-04 06:20:00|10209|10204|10208.5|10203.5|10209.5|10204.5|10207.9|10202.9|4
1691130300000|2023-08-04 06:25:00|10208.9|10203.9|10209.4|10204.4|10210|10205|10207.4|10202.4|11
1691130600000|2023-08-04 06:30:00|10209.5|10204.5|10213.2|10208.2|10214|10209|10209.5|10204.5|25
1691130900000|2023-08-04 06:35:00|10213.3|10208.3|10211.9|10206.9|10215|10210|10211.8|10206.8|90
1691131200000|2023-08-04 06:40:00|10212|10207|10213.6|10208.6|10214.1|10209.1|10212|10207|8
1691131500000|2023-08-04 06:45:00|10213.8|10208.8|10214.5|10209.5|10215.6|10210.6|10213.8|10208.8|58
1691131800000|2023-08-04 06:50:00|10214.4|10209.4|10216.5|10211.5|10217|10212|10214.4|10209.4|12
1691132100000|2023-08-04 06:55:00|10216.4|10211.4|10215.6|10210.6|10216.6|10211.6|10215.5|10210.5|10
1691132400000|2023-08-04 07:00:00|10215.8|10210.8|10216|10211|10218.5|10213.5|10215.1|10210.1|24
1691132700000|2023-08-04 07:05:00|10215.9|10210.9|10218|10213|10218.8|10213.8|10214.9|10209.9|12
1691133000000|2023-08-04 07:10:00|10217.9|10212.9|10213.6|10208.6|10218|10213|10212|10207|13
1691133300000|2023-08-04 07:15:00|10213.8|10208.8|10217|10212|10217.3|10212.3|10213.8|10208.8|28
1691133600000|2023-08-04 07:20:00|10217.1|10212.1|10217.9|10212.9|10218.5|10213.5|10216.6|10211.6|9
1691133900000|2023-08-04 07:25:00|10218|10213|10217.1|10212.1|10218.4|10213.4|10215.6|10210.6|8
1691134200000|2023-08-04 07:30:00|10217|10212|10215.1|10210.1|10217.5|10212.5|10214.9|10209.9|14
1691134500000|2023-08-04 07:35:00|10215|10210|10214.2|10209.2|10215.2|10210.2|10212.9|10207.9|15
1691134800000|2023-08-04 07:40:00|10214|10209|10216|10211|10216|10211|10213.4|10208.4|5
1691135100000|2023-08-04 07:45:00|10216.1|10211.1|10217.5|10212.5|10217.5|10212.5|10215.8|10210.8|21
1691135400000|2023-08-04 07:50:00|10217.4|10212.4|10218.5|10213.5|10219.2|10214.2|10217.1|10212.1|19
1691135700000|2023-08-04 07:55:00|10218.6|10213.6|10218.1|10213.1|10219.6|10214.6|10217|10212|21
1691136000000|2023-08-04 08:00:00|10218|10213|10217.5|10212.5|10220.1|10215.1|10216.6|10211.6|23
1691136300000|2023-08-04 08:05:00|10217.4|10212.4|10214.6|10209.6|10218.9|10213.9|10214.6|10209.6|16
1691136600000|2023-08-04 08:10:00|10214.7|10209.7|10215.9|10210.9|10217.1|10212.1|10214.6|10209.6|8
1691136900000|2023-08-04 08:15:00|10216|10211|10214.7|10209.7|10216.7|10211.7|10214.4|10209.4|14
1691137200000|2023-08-04 08:20:00|10214.9|10209.9|10215.4|10210.4|10216.6|10211.6|10213.9|10208.9|8
1691137500000|2023-08-04 08:25:00|10215.5|10210.5|10217.9|10212.9|10218.4|10213.4|10215.5|10210.5|13
1691137800000|2023-08-04 08:30:00|10217.7|10212.7|10222.1|10217.1|10222.7|10217.7|10217|10212|17
1691138100000|2023-08-04 08:35:00|10222.2|10217.2|10222.1|10217.1|10223.2|10218.2|10221.4|10216.4|15
1691138400000|2023-08-04 08:40:00|10222.2|10217.2|10223.7|10218.7|10224.8|10219.8|10222.1|10217.1|54
1691138700000|2023-08-04 08:45:00|10223.8|10218.8|10223.8|10218.8|10225.7|10220.7|10222.7|10217.7|18
1691139000000|2023-08-04 08:50:00|10223.7|10218.7|10221.2|10216.2|10225.1|10220.1|10221|10216|18
1691139300000|2023-08-04 08:55:00|10221.1|10216.1|10223.1|10218.1|10223.2|10218.2|10220.7|10215.7|4
1691139600000|2023-08-04 09:00:00|10223.2|10218.2|10222.3|10217.3|10224.2|10219.2|10222.2|10217.2|9
1691139900000|2023-08-04 09:05:00|10222.5|10217.5|10223.4|10218.4|10224.3|10219.3|10222.1|10217.1|5
1691140200000|2023-08-04 09:10:00|10223.5|10218.5|10220.9|10215.9|10223.5|10218.5|10220.9|10215.9|12
1691140500000|2023-08-04 09:15:00|10221|10216|10219.9|10214.9|10221.2|10216.2|10219.4|10214.4|21
1691140800000|2023-08-04 09:20:00|10220|10215|10219.7|10214.7|10220.7|10215.7|10219|10214|4
1691141100000|2023-08-04 09:25:00|10219.3|10214.3|10220.3|10215.3|10220.6|10215.6|10219|10214|7
1691141400000|2023-08-04 09:30:00|10220.5|10215.5|10224.5|10219.5|10224.6|10219.6|10220.2|10215.2|18
1691141700000|2023-08-04 09:35:00|10224.6|10219.6|10222.5|10217.5|10227|10222|10222.5|10217.5|22
1691142000000|2023-08-04 09:40:00|10222.3|10217.3|10221|10216|10222.6|10217.6|10220.8|10215.8|16
1691142300000|2023-08-04 09:45:00|10221.1|10216.1|10222.1|10217.1|10222.1|10217.1|10220.8|10215.8|10
1691142600000|2023-08-04 09:50:00|10222.6|10217.6|10220.3|10215.3|10223.2|10218.2|10220.3|10215.3|6
1691142900000|2023-08-04 09:55:00|10220.5|10215.5|10219.6|10214.6|10220.5|10215.5|10218.3|10213.3|11
1691143200000|2023-08-04 10:00:00|10219.5|10214.5|10219.6|10214.6|10220.3|10215.3|10218.2|10213.2|23
1691143500000|2023-08-04 10:05:00|10219.7|10214.7|10220.2|10215.2|10221.1|10216.1|10218.7|10213.7|12
1691143800000|2023-08-04 10:10:00|10220.1|10215.1|10222.6|10217.6|10223.6|10218.6|10220|10215|18
1691144100000|2023-08-04 10:15:00|10222.7|10217.7|10222|10217|10223.8|10218.8|10222|10217|14
1691144400000|2023-08-04 10:20:00|10221.8|10216.8|10224.1|10219.1|10224.3|10219.3|10221.8|10216.8|6
1691144700000|2023-08-04 10:25:00|10224.2|10219.2|10220|10215|10224.3|10219.3|10219.8|10214.8|15
1691145000000|2023-08-04 10:30:00|10220.1|10215.1|10222.2|10217.2|10222.6|10217.6|10219.7|10214.7|24
1691145300000|2023-08-04 10:35:00|10222.3|10217.3|10219.1|10214.1|10223.6|10218.6|10219.1|10214.1|50
1691145600000|2023-08-04 10:40:00|10219.2|10214.2|10220.4|10215.4|10220.4|10215.4|10218.9|10213.9|30
1691145900000|2023-08-04 10:45:00|10220.6|10215.6|10221|10216|10221.1|10216.1|10219.2|10214.2|27
1691146200000|2023-08-04 10:50:00|10220.8|10215.8|10224.3|10219.3|10224.4|10219.4|10220.6|10215.6|18
1691146500000|2023-08-04 10:55:00|10224.4|10219.4|10221.8|10216.8|10225.6|10220.6|10221.8|10216.8|32
1691146800000|2023-08-04 11:00:00|10221.6|10216.6|10223.3|10218.3|10223.6|10218.6|10221.3|10216.3|26
1691147100000|2023-08-04 11:05:00|10223.4|10218.4|10222.6|10217.6|10224.4|10219.4|10221.9|10216.9|134
1691147400000|2023-08-04 11:10:00|10222.4|10217.4|10224.1|10219.1|10224.6|10219.6|10222.3|10217.3|16
1691147700000|2023-08-04 11:15:00|10223.9|10218.9|10223.3|10218.3|10224.4|10219.4|10223.2|10218.2|80
1691148000000|2023-08-04 11:20:00|10223.4|10218.4|10224.6|10219.6|10225.4|10220.4|10223.3|10218.3|13
1691148300000|2023-08-04 11:25:00|10224.4|10219.4|10223.8|10218.8|10224.7|10219.7|10220.6|10215.6|61
1691148600000|2023-08-04 11:30:00|10223.9|10218.9|10222.9|10217.9|10224.3|10219.3|10222.6|10217.6|36
1691148900000|2023-08-04 11:35:00|10222.7|10217.7|10223.1|10218.1|10223.9|10218.9|10221.1|10216.1|40
1691149200000|2023-08-04 11:40:00|10223.2|10218.2|10222.8|10217.8|10223.5|10218.5|10221|10216|13
1691149500000|2023-08-04 11:45:00|10222.7|10217.7|10224|10219|10224.5|10219.5|10221.8|10216.8|41
1691149800000|2023-08-04 11:50:00|10223.9|10218.9|10222.9|10217.9|10224|10219|10222.2|10217.2|21
1691150100000|2023-08-04 11:55:00|10222.7|10217.7|10224.9|10219.9|10225|10220|10221.4|10216.4|39
1691150400000|2023-08-04 12:00:00|10225|10220|10224.5|10219.5|10227.4|10222.4|10224.5|10219.5|65
1691150700000|2023-08-04 12:05:00|10224.2|10219.2|10220|10215|10224.6|10219.6|10219.8|10214.8|128
1691151000000|2023-08-04 12:10:00|10220.2|10215.2|10219.4|10214.4|10222|10217|10217.9|10212.9|56
1691151300000|2023-08-04 12:15:00|10219.5|10214.5|10217.4|10212.4|10219.6|10214.6|10216.6|10211.6|131
1691151600000|2023-08-04 12:20:00|10218|10213|10214.6|10209.6|10218|10213|10213.2|10208.2|147
1691151900000|2023-08-04 12:25:00|10214.5|10209.5|10217.8|10212.8|10218.1|10213.1|10212.9|10207.9|57
1691152200000|2023-08-04 12:30:00|10211.7|10206.7|10206.3|10201.3|10220.9|10212.8|10192.9|10187.9|557
1691152500000|2023-08-04 12:35:00|10206.1|10201.1|10209.5|10204.5|10212.4|10207.4|10204.8|10199.8|187
1691152800000|2023-08-04 12:40:00|10209.6|10204.6|10191.4|10186.4|10211|10206|10187.1|10182.1|239
1691153100000|2023-08-04 12:45:00|10191.5|10186.5|10185.9|10180.9|10191.9|10186.9|10184.2|10179.2|361
1691153400000|2023-08-04 12:50:00|10185.8|10180.8|10177.9|10172.9|10186.8|10181.8|10175.1|10170.1|477
1691153700000|2023-08-04 12:55:00|10178|10173|10182.5|10177.5|10185.4|10180.4|10177.1|10172.1|153
1691154000000|2023-08-04 13:00:00|10182.8|10177.8|10172.4|10167.4|10183.8|10178.8|10172|10167|208
1691154300000|2023-08-04 13:05:00|10172.3|10167.3|10164.9|10159.9|10172.4|10167.4|10160.3|10155.3|286
1691154600000|2023-08-04 13:10:00|10165.1|10160.1|10155.4|10150.4|10167.6|10162.6|10154.9|10149.9|161
1691154900000|2023-08-04 13:15:00|10155.5|10150.5|10160.8|10155.8|10160.9|10155.9|10154|10149|154
1691155200000|2023-08-04 13:20:00|10160.9|10155.9|10161.9|10156.9|10164|10159|10155.6|10150.6|138
1691155500000|2023-08-04 13:25:00|10161.8|10156.8|10155.5|10150.5|10164.1|10159.1|10155.1|10150.1|113
1691155800000|2023-08-04 13:30:00|10155.1|10150.1|10150.7|10145.7|10155.2|10150.2|10149.6|10144.6|257
1691156100000|2023-08-04 13:35:00|10150.9|10145.9|10147.4|10142.4|10153.1|10148.1|10147|10142|248
1691156400000|2023-08-04 13:40:00|10147.3|10142.3|10149.3|10144.3|10151.5|10146.5|10146.2|10141.2|245
1691156700000|2023-08-04 13:45:00|10149.4|10144.4|10147.6|10142.6|10151.1|10146.1|10146.8|10141.8|136
1691157000000|2023-08-04 13:50:00|10147.7|10142.7|10153.7|10148.7|10154|10149|10146.8|10141.8|154
1691157300000|2023-08-04 13:55:00|10153.6|10148.6|10159.2|10154.2|10160.6|10155.6|10152.6|10147.6|121
1691157600000|2023-08-04 14:00:00|10159.4|10154.4|10163.2|10158.2|10165.1|10160.1|10158.4|10153.4|173
1691157900000|2023-08-04 14:05:00|10163.4|10158.4|10167.1|10162.1|10169.2|10164.2|10162.3|10157.3|154
1691158200000|2023-08-04 14:10:00|10167|10162|10162.2|10157.2|10167|10162|10158.7|10153.7|162
1691158500000|2023-08-04 14:15:00|10162.1|10157.1|10152.4|10147.4|10162.1|10157.1|10152.2|10147.2|87
1691158800000|2023-08-04 14:20:00|10152.5|10147.5|10151|10146|10153.9|10148.9|10149.8|10144.8|88
1691159100000|2023-08-04 14:25:00|10151.1|10146.1|10156.4|10151.4|10157.5|10152.5|10150.9|10145.9|146
1691159400000|2023-08-04 14:30:00|10156.5|10151.5|10147.4|10142.4|10157|10152|10147.4|10142.4|104
1691159700000|2023-08-04 14:35:00|10147.3|10142.3|10149.5|10144.5|10149.6|10144.6|10146.4|10141.4|133
1691160000000|2023-08-04 14:40:00|10149.4|10144.4|10149.4|10144.4|10151.5|10146.5|10147.1|10142.1|45
1691160300000|2023-08-04 14:45:00|10149.5|10144.5|10157.5|10152.5|10158.9|10153.9|10149|10144|144
1691160600000|2023-08-04 14:50:00|10157.7|10152.7|10152.3|10147.3|10158.5|10153.5|10151.7|10146.7|80
1691160900000|2023-08-04 14:55:00|10152.7|10147.7|10155.5|10150.5|10157.5|10152.5|10151.7|10146.7|141
1691161200000|2023-08-04 15:00:00|10155.6|10150.6|10157.1|10152.1|10160.5|10155.5|10154.4|10149.4|76
1691161500000|2023-08-04 15:05:00|10157.2|10152.2|10155.1|10150.1|10158.4|10153.4|10152.5|10147.5|79
1691161800000|2023-08-04 15:10:00|10155|10150|10149|10144|10155|10150|10148.4|10143.4|123
1691162100000|2023-08-04 15:15:00|10148.9|10143.9|10148.1|10143.1|10150.1|10145.1|10148|10143|63
1691162400000|2023-08-04 15:20:00|10147.9|10142.9|10146|10141|10148.9|10143.9|10143.7|10138.7|166
1691162700000|2023-08-04 15:25:00|10145.6|10140.6|10146|10141|10147.6|10142.6|10145.1|10140.1|56
1691163000000|2023-08-04 15:30:00|10145.9|10140.9|10146.8|10141.8|10147|10142|10143.9|10138.9|70
1691163300000|2023-08-04 15:35:00|10146.6|10141.6|10143.5|10138.5|10146.6|10141.6|10143.2|10138.2|103
1691163600000|2023-08-04 15:40:00|10143.2|10138.2|10140.1|10135.1|10143.5|10138.5|10139.7|10134.7|95
1691163900000|2023-08-04 15:45:00|10140.2|10135.2|10141.5|10136.5|10142|10137|10138.8|10133.8|54
1691164200000|2023-08-04 15:50:00|10141.4|10136.4|10144.5|10139.5|10144.5|10139.5|10141|10136|38
1691164500000|2023-08-04 15:55:00|10144.2|10139.2|10145.1|10140.1|10145.9|10140.9|10143|10138|21
1691164800000|2023-08-04 16:00:00|10145.3|10140.3|10142.1|10137.1|10145.3|10140.3|10142.1|10137.1|19
1691165100000|2023-08-04 16:05:00|10142|10137|10149.8|10144.8|10149.8|10144.8|10141.4|10136.4|31
1691165400000|2023-08-04 16:10:00|10150|10145|10146.1|10141.1|10150.1|10145.1|10146.1|10141.1|37
1691165700000|2023-08-04 16:15:00|10146.3|10141.3|10145.5|10140.5|10147.7|10142.7|10145.4|10140.4|18
1691166000000|2023-08-04 16:20:00|10145.6|10140.6|10146.6|10141.6|10148|10143|10144.8|10139.8|2
1691166300000|2023-08-04 16:25:00|10146.5|10141.5|10143|10138|10146.5|10141.5|10142.5|10137.5|14
1691166600000|2023-08-04 16:30:00|10142.7|10137.7|10145|10140|10146|10141|10142.2|10137.2|39
1691166900000|2023-08-04 16:35:00|10145.1|10140.1|10145.5|10140.5|10146.6|10141.6|10144.6|10139.6|23
1691167200000|2023-08-04 16:40:00|10145.6|10140.6|10143|10138|10146.2|10141.2|10142.7|10137.7|18
1691167500000|2023-08-04 16:45:00|10142.8|10137.8|10141.2|10136.2|10143|10138|10141.2|10136.2|41
1691167800000|2023-08-04 16:50:00|10141.1|10136.1|10142.5|10137.5|10143|10138|10140.1|10135.1|53
1691168100000|2023-08-04 16:55:00|10142.2|10137.2|10144|10139|10144.1|10139.1|10142.2|10137.2|188
1691168400000|2023-08-04 17:00:00|10143.8|10138.8|10144|10139|10144.3|10139.3|10142.5|10137.5|99
1691168700000|2023-08-04 17:05:00|10144.1|10139.1|10144|10139|10145.8|10140.8|10143.6|10138.6|28
1691169000000|2023-08-04 17:10:00|10143.7|10138.7|10143.1|10138.1|10144.3|10139.3|10142.5|10137.5|22
1691169300000|2023-08-04 17:15:00|10143|10138|10142.2|10137.2|10143.5|10138.5|10141.6|10136.6|18
1691169600000|2023-08-04 17:20:00|10142.3|10137.3|10141.5|10136.5|10142.3|10137.3|10140.6|10135.6|15
1691169900000|2023-08-04 17:25:00|10141.6|10136.6|10145.7|10140.7|10145.8|10140.8|10141.5|10136.5|24
1691170200000|2023-08-04 17:30:00|10145.8|10140.8|10144.5|10139.5|10145.8|10140.8|10143.6|10138.6|15
1691170500000|2023-08-04 17:35:00|10144.1|10139.1|10145.8|10140.8|10145.8|10140.8|10143|10138|10
1691170800000|2023-08-04 17:40:00|10145.9|10140.9|10144.2|10139.2|10146.3|10141.3|10144.2|10139.2|19
1691171100000|2023-08-04 17:45:00|10144|10139|10145.5|10140.5|10145.5|10140.5|10144|10139|15
1691171400000|2023-08-04 17:50:00|10145.2|10140.2|10146.2|10141.2|10146.5|10141.5|10144.5|10139.5|30
1691171700000|2023-08-04 17:55:00|10146.5|10141.5|10148.5|10143.5|10148.8|10143.8|10146.1|10141.1|8
1691172000000|2023-08-04 18:00:00|10148.6|10143.6|10152.3|10147.3|10153|10148|10148.6|10143.6|55
1691172300000|2023-08-04 18:05:00|10152.4|10147.4|10154.8|10149.8|10154.9|10149.9|10152.4|10147.4|55
1691172600000|2023-08-04 18:10:00|10154.9|10149.9|10154|10149|10155.7|10150.7|10152.3|10147.3|238
1691172900000|2023-08-04 18:15:00|10154.3|10149.3|10156.8|10151.8|10157.5|10152.5|10153.9|10148.9|82
1691173200000|2023-08-04 18:20:00|10156.9|10151.9|10159.2|10154.2|10159.2|10154.2|10156.8|10151.8|73
1691173500000|2023-08-04 18:25:00|10159.4|10154.4|10159.3|10154.3|10160|10155|10157.8|10152.8|46
1691173800000|2023-08-04 18:30:00|10159.1|10154.1|10160.6|10155.6|10161.8|10156.8|10158.8|10153.8|67
1691174100000|2023-08-04 18:35:00|10160.3|10155.3|10162.7|10157.7|10162.7|10157.7|10160.3|10155.3|33
1691174400000|2023-08-04 18:40:00|10162.8|10157.8|10163.8|10158.8|10164.3|10159.3|10161.9|10156.9|40
1691174700000|2023-08-04 18:45:00|10163.9|10158.9|10166.3|10161.3|10166.3|10161.3|10163.8|10158.8|82
1691175000000|2023-08-04 18:50:00|10166.2|10161.2|10165.8|10160.8|10166.2|10161.2|10161.8|10156.8|53
1691175300000|2023-08-04 18:55:00|10166|10161|10166.9|10161.9|10167.3|10162.3|10164.4|10159.4|464
1691175600000|2023-08-04 19:00:00|10166.8|10161.8|10166.8|10161.8|10166.9|10161.9|10164.9|10159.9|42
1691175900000|2023-08-04 19:05:00|10166.7|10161.7|10168.5|10163.5|10168.7|10163.7|10166.6|10161.6|46
1691176200000|2023-08-04 19:10:00|10168.4|10163.4|10166.7|10161.7|10168.5|10163.5|10166.1|10161.1|60
1691176500000|2023-08-04 19:15:00|10166.5|10161.5|10167|10162|10167.4|10162.4|10165.9|10160.9|12
1691176800000|2023-08-04 19:20:00|10167.3|10162.3|10167.4|10162.4|10168.4|10163.4|10166.3|10161.3|43
1691177100000|2023-08-04 19:25:00|10167.5|10162.5|10166.5|10161.5|10168.3|10163.3|10166.4|10161.4|15
1691177400000|2023-08-04 19:30:00|10166.4|10161.4|10167.9|10162.9|10168.3|10163.3|10166.4|10161.4|8
1691177700000|2023-08-04 19:35:00|10168|10163|10169|10164|10169.3|10164.3|10167.2|10162.2|31
1691178000000|2023-08-04 19:40:00|10169.2|10164.2|10168.9|10163.9|10169.5|10164.5|10168.4|10163.4|24
1691178300000|2023-08-04 19:45:00|10168.8|10163.8|10168.8|10163.8|10169.3|10164.3|10168.4|10163.4|6
1691178600000|2023-08-04 19:50:00|10169|10164|10170.3|10165.3|10170.3|10165.3|10168.9|10163.9|27
1691178900000|2023-08-04 19:55:00|10170.4|10165.4|10168|10163|10170.8|10165.8|10167.9|10162.9|34
1691179200000|2023-08-04 20:00:00|10167.9|10162.9|10170.3|10165.3|10170.5|10165.5|10167.9|10162.9|60
1691179500000|2023-08-04 20:05:00|10170.4|10165.4|10168.8|10163.8|10170.4|10165.4|10168.8|10163.8|0
1691179800000|2023-08-04 20:10:00|10168.5|10163.5|10167.2|10162.2|10168.5|10163.5|10167|10162|24
1691180100000|2023-08-04 20:15:00|10167.4|10162.4|10167.5|10162.5|10167.5|10162.5|10167|10162|6
1691180400000|2023-08-04 20:20:00|10167.6|10162.6|10167.4|10162.4|10167.7|10162.7|10167|10162|4
1691180700000|2023-08-04 20:25:00|10167.5|10162.5|10167.7|10162.7|10168.4|10163.4|10167.4|10162.4|7
1691181000000|2023-08-04 20:30:00|10167.5|10162.5|10167.7|10162.7|10167.9|10162.9|10166.4|10161.4|23
1691181300000|2023-08-04 20:35:00|10167.8|10162.8|10167.2|10162.2|10168|10163|10167|10162|12
1691181600000|2023-08-04 20:40:00|10167.4|10162.4|10166.9|10161.9|10167.8|10162.8|10166.9|10161.9|20
1691181900000|2023-08-04 20:45:00|10167|10162|10166.8|10161.8|10167.4|10162.4|10166.2|10161.2|165
1691182200000|2023-08-04 20:50:00|10166.9|10161.9|10165.3|10160.3|10167|10162|10165.2|10160.2|17
1691182500000|2023-08-04 20:55:00|10165.4|10160.4|10180.4|10171.4|10187.4|10182.4|10165.2|10160.2|22
1691359200000|2023-08-06 22:00:00|10165.2|10160.2|10167.2|10162.2|10167.6|10162.6|10163.6|10158.6|111
1691359500000|2023-08-06 22:05:00|10167.1|10162.1|10167|10162|10167.1|10162.1|10165.4|10160.4|12
1691359800000|2023-08-06 22:10:00|10166.9|10161.9|10166.5|10161.5|10167.5|10162.5|10165.9|10160.9|32
1691360100000|2023-08-06 22:15:00|10166.6|10161.6|10165.7|10160.7|10166.9|10161.9|10165.7|10160.7|16
1691360400000|2023-08-06 22:20:00|10165.9|10160.9|10165.8|10160.8|10166.9|10161.9|10165.5|10160.5|13
1691360700000|2023-08-06 22:25:00|10165.7|10160.7|10167.2|10162.2|10167.2|10162.2|10165.7|10160.7|5
1691361000000|2023-08-06 22:30:00|10167.1|10162.1|10168.2|10163.2|10169|10164|10167.1|10162.1|7
1691361300000|2023-08-06 22:35:00|10168.3|10163.3|10170|10165|10170.4|10165.4|10168.2|10163.2|1
1691361600000|2023-08-06 22:40:00|10169.9|10164.9|10171.4|10166.4|10171.4|10166.4|10169.9|10164.9|11
1691361900000|2023-08-06 22:45:00|10171.2|10166.2|10170.7|10165.7|10171.5|10166.5|10170.1|10165.1|3
1691362200000|2023-08-06 22:50:00|10170.6|10165.6|10171.8|10166.8|10171.8|10166.8|10170.1|10165.1|3
1691362500000|2023-08-06 22:55:00|10171.9|10166.9|10168.7|10163.7|10171.9|10166.9|10167.7|10162.7|5
1691362800000|2023-08-06 23:00:00|10168.6|10163.6|10170.5|10165.5|10171.1|10166.1|10168.6|10163.6|6
1691363100000|2023-08-06 23:05:00|10170.6|10165.6|10170.8|10165.8|10171.4|10166.4|10169.6|10164.6|7
1691363400000|2023-08-06 23:10:00|10170.9|10165.9|10171.4|10166.4|10172.4|10167.4|10170.9|10165.9|7
1691363700000|2023-08-06 23:15:00|10171.5|10166.5|10170.7|10165.7|10171.5|10166.5|10170.2|10165.2|2
1691364000000|2023-08-06 23:20:00|10170.6|10165.6|10172.1|10167.1|10172.1|10167.1|10170.3|10165.3|0
1691364300000|2023-08-06 23:25:00|10171.9|10166.9|10170.6|10165.6|10172.4|10167.4|10170.3|10165.3|1
1691364600000|2023-08-06 23:30:00|10171|10166|10171|10166|10172|10167|10171|10166|3
1691364900000|2023-08-06 23:35:00|10171.2|10166.2|10171.6|10166.6|10171.7|10166.7|10171.1|10166.1|2
1691365200000|2023-08-06 23:40:00|10171.5|10166.5|10171.3|10166.3|10171.6|10166.6|10171|10166|14
1691365500000|2023-08-06 23:45:00|10171.2|10166.2|10171|10166|10172|10167|10170.8|10165.8|12
1691365800000|2023-08-06 23:50:00|10171.1|10166.1|10170.8|10165.8|10171.4|10166.4|10170.8|10165.8|1
1691366100000|2023-08-06 23:55:00|10170.9|10165.9|10170.6|10165.6|10171|10166|10170.4|10165.4|1
1691366400000|2023-08-07 00:00:00|10170.4|10165.4|10171.4|10166.4|10172|10167|10169|10164|15
1691366700000|2023-08-07 00:05:00|10171.3|10166.3|10166.4|10161.4|10171.3|10166.3|10165.7|10160.7|22
1691367000000|2023-08-07 00:10:00|10166.3|10161.3|10165.3|10160.3|10166.4|10161.4|10164.5|10159.5|5
1691367300000|2023-08-07 00:15:00|10165.2|10160.2|10164.3|10159.3|10165.3|10160.3|10163.7|10158.7|20
1691367600000|2023-08-07 00:20:00|10164.4|10159.4|10163.4|10158.4|10164.8|10159.8|10162.8|10157.8|19
1691367900000|2023-08-07 00:25:00|10163.3|10158.3|10165.4|10160.4|10166|10161|10162.8|10157.8|24
1691368200000|2023-08-07 00:30:00|10165.5|10160.5|10163.4|10158.4|10165.5|10160.5|10163|10158|3
1691368500000|2023-08-07 00:35:00|10163.5|10158.5|10163.7|10158.7|10164.1|10159.1|10163.4|10158.4|1
1691368800000|2023-08-07 00:40:00|10164.1|10159.1|10162.2|10157.2|10164.2|10159.2|10162.1|10157.1|3
1691369100000|2023-08-07 00:45:00|10162.1|10157.1|10162.7|10157.7|10163|10158|10161.6|10156.6|21
1691369400000|2023-08-07 00:50:00|10162.6|10157.6|10163.3|10158.3|10164|10159|10161|10156|27
1691369700000|2023-08-07 00:55:00|10163.1|10158.1|10162.1|10157.1|10163.8|10158.8|10161.1|10156.1|3
1691370000000|2023-08-07 01:00:00|10162|10157|10165.4|10160.4|10165.6|10160.6|10161.8|10156.8|5
1691370300000|2023-08-07 01:05:00|10165.5|10160.5|10168.5|10163.5|10168.9|10163.9|10165.2|10160.2|7
1691370600000|2023-08-07 01:10:00|10168.6|10163.6|10170.7|10165.7|10172|10167|10167.6|10162.6|18
1691370900000|2023-08-07 01:15:00|10170.9|10165.9|10171|10166|10171.5|10166.5|10169.5|10164.5|12
1691371200000|2023-08-07 01:20:00|10170.9|10165.9|10171.4|10166.4|10171.4|10166.4|10170.6|10165.6|6
1691371500000|2023-08-07 01:25:00|10171.5|10166.5|10175.5|10170.5|10175.6|10170.6|10171.5|10166.5|36
1691371800000|2023-08-07 01:30:00|10175.4|10170.4|10175.6|10170.6|10176.3|10171.3|10174.1|10169.1|23
1691372100000|2023-08-07 01:35:00|10175.7|10170.7|10174.4|10169.4|10176.1|10171.1|10173.4|10168.4|3
1691372400000|2023-08-07 01:40:00|10174.2|10169.2|10174.3|10169.3|10175|10170|10173.6|10168.6|4
1691372700000|2023-08-07 01:45:00|10174.6|10169.6|10173.1|10168.1|10175|10170|10172.7|10167.7|4
1691373000000|2023-08-07 01:50:00|10173|10168|10171.2|10166.2|10173.2|10168.2|10171.1|10166.1|2
1691373300000|2023-08-07 01:55:00|10171.1|10166.1|10170.6|10165.6|10171.8|10166.8|10170.3|10165.3|4
1691373600000|2023-08-07 02:00:00|10170.5|10165.5|10171.8|10166.8|10172|10167|10169.1|10164.1|10
1691373900000|2023-08-07 02:05:00|10172|10167|10173.5|10168.5|10173.5|10168.5|10171.7|10166.7|9
1691374200000|2023-08-07 02:10:00|10173.6|10168.6|10174.5|10169.5|10175|10170|10173.5|10168.5|9
1691374500000|2023-08-07 02:15:00|10174.3|10169.3|10173.2|10168.2|10175.3|10170.3|10173.1|10168.1|5
1691374800000|2023-08-07 02:20:00|10173.3|10168.3|10171.8|10166.8|10173.3|10168.3|10171|10166|4
1691375100000|2023-08-07 02:25:00|10171.7|10166.7|10172.3|10167.3|10173|10168|10171.5|10166.5|10
1691375400000|2023-08-07 02:30:00|10172.5|10167.5|10172.3|10167.3|10172.8|10167.8|10171.8|10166.8|12
1691375700000|2023-08-07 02:35:00|10172.2|10167.2|10171.8|10166.8|10172.2|10167.2|10170.3|10165.3|11
1691376000000|2023-08-07 02:40:00|10171.7|10166.7|10173.2|10168.2|10173.3|10168.3|10171.4|10166.4|11
1691376300000|2023-08-07 02:45:00|10173.3|10168.3|10173.7|10168.7|10174.1|10169.1|10172.2|10167.2|27
1691376600000|2023-08-07 02:50:00|10173.6|10168.6|10174.3|10169.3|10174.9|10169.9|10173.3|10168.3|7
1691376900000|2023-08-07 02:55:00|10174.2|10169.2|10172.8|10167.8|10174.2|10169.2|10172.2|10167.2|1
1691377200000|2023-08-07 03:00:00|10172.7|10167.7|10173.3|10168.3|10173.6|10168.6|10172.2|10167.2|0
1691377500000|2023-08-07 03:05:00|10173.4|10168.4|10173.1|10168.1|10173.7|10168.7|10172.8|10167.8|10
1691377800000|2023-08-07 03:10:00|10172.9|10167.9|10173.1|10168.1|10173.6|10168.6|10172.9|10167.9|12
1691378100000|2023-08-07 03:15:00|10173.2|10168.2|10172.9|10167.9|10173.5|10168.5|10172.8|10167.8|3
1691378400000|2023-08-07 03:20:00|10172.8|10167.8|10172.5|10167.5|10173|10168|10172.3|10167.3|1
1691378700000|2023-08-07 03:25:00|10172.7|10167.7|10172.4|10167.4|10172.8|10167.8|10171.9|10166.9|10
1691379000000|2023-08-07 03:30:00|10172.3|10167.3|10174.2|10169.2|10174.3|10169.3|10171.9|10166.9|10
1691379300000|2023-08-07 03:35:00|10174.3|10169.3|10175.9|10170.9|10176|10171|10174.3|10169.3|6
1691379600000|2023-08-07 03:40:00|10176|10171|10176.3|10171.3|10176.7|10171.7|10175.9|10170.9|3
1691379900000|2023-08-07 03:45:00|10176.1|10171.1|10176.4|10171.4|10176.5|10171.5|10176|10171|2
1691380200000|2023-08-07 03:50:00|10176.3|10171.3|10177.5|10172.5|10177.5|10172.5|10176.3|10171.3|5
1691380500000|2023-08-07 03:55:00|10177.7|10172.7|10178.9|10173.9|10179|10174|10177.7|10172.7|30
1691380800000|2023-08-07 04:00:00|10178.8|10173.8|10180.7|10175.7|10181.3|10176.3|10178.8|10173.8|15
1691381100000|2023-08-07 04:05:00|10180.6|10175.6|10180.8|10175.8|10180.8|10175.8|10179.7|10174.7|11
1691381400000|2023-08-07 04:10:00|10180.7|10175.7|10180.1|10175.1|10180.7|10175.7|10179.6|10174.6|13
1691381700000|2023-08-07 04:15:00|10180|10175|10179.9|10174.9|10180.6|10175.6|10179.1|10174.1|9
1691382000000|2023-08-07 04:20:00|10180.1|10175.1|10181.2|10176.2|10181.3|10176.3|10179.9|10174.9|9
1691382300000|2023-08-07 04:25:00|10181.1|10176.1|10180.8|10175.8|10181.3|10176.3|10180.7|10175.7|14
1691382600000|2023-08-07 04:30:00|10180.6|10175.6|10180.2|10175.2|10180.6|10175.6|10179.7|10174.7|11
1691382900000|2023-08-07 04:35:00|10180.1|10175.1|10180.3|10175.3|10180.5|10175.5|10180.1|10175.1|7
1691383200000|2023-08-07 04:40:00|10180.2|10175.2|10179.9|10174.9|10180.2|10175.2|10179.3|10174.3|7
1691383500000|2023-08-07 04:45:00|10179.8|10174.8|10177.8|10172.8|10179.8|10174.8|10177.6|10172.6|15
1691383800000|2023-08-07 04:50:00|10177.7|10172.7|10177.9|10172.9|10178|10173|10177.4|10172.4|6
1691384100000|2023-08-07 04:55:00|10178|10173|10177.9|10172.9|10179.2|10174.2|10177.8|10172.8|11
1691384400000|2023-08-07 05:00:00|10177.8|10172.8|10178.8|10173.8|10178.8|10173.8|10177.3|10172.3|17
1691384700000|2023-08-07 05:05:00|10178.9|10173.9|10180.7|10175.7|10180.7|10175.7|10178.8|10173.8|3
1691385000000|2023-08-07 05:10:00|10180.6|10175.6|10180.4|10175.4|10181.2|10176.2|10180.1|10175.1|12
1691385300000|2023-08-07 05:15:00|10180.5|10175.5|10181.1|10176.1|10181.4|10176.4|10180.4|10175.4|5
1691385600000|2023-08-07 05:20:00|10181.2|10176.2|10182|10177|10182.3|10177.3|10181.2|10176.2|5
1691385900000|2023-08-07 05:25:00|10181.8|10176.8|10180.2|10175.2|10182|10177|10179|10174|16
1691386200000|2023-08-07 05:30:00|10180.1|10175.1|10180.1|10175.1|10181.1|10176.1|10179.8|10174.8|3
1691386500000|2023-08-07 05:35:00|10180.2|10175.2|10185.2|10180.2|10185.9|10180.9|10180.2|10175.2|20
1691386800000|2023-08-07 05:40:00|10185.3|10180.3|10185.8|10180.8|10186.8|10181.8|10185.3|10180.3|22
1691387100000|2023-08-07 05:45:00|10185.9|10180.9|10187.2|10182.2|10188.2|10183.2|10185.9|10180.9|10
1691387400000|2023-08-07 05:50:00|10187.1|10182.1|10187.4|10182.4|10188.4|10183.4|10185.3|10180.3|11
1691387700000|2023-08-07 05:55:00|10187.6|10182.6|10188.5|10183.5|10188.8|10183.8|10187.2|10182.2|37
1691388000000|2023-08-07 06:00:00|10188.3|10183.3|10190.5|10185.5|10191.3|10186.3|10186.2|10181.2|41
1691388300000|2023-08-07 06:05:00|10190.3|10185.3|10187.2|10182.2|10191.6|10186.6|10186.9|10181.9|8
1691388600000|2023-08-07 06:10:00|10187.3|10182.3|10188.7|10183.7|10188.8|10183.8|10186.1|10181.1|5
1691388900000|2023-08-07 06:15:00|10188.8|10183.8|10191.2|10186.2|10191.2|10186.2|10188.4|10183.4|21
1691389200000|2023-08-07 06:20:00|10191.1|10186.1|10192.2|10187.2|10192.3|10187.3|10189.3|10184.3|19
1691389500000|2023-08-07 06:25:00|10192.1|10187.1|10194.3|10189.3|10194.4|10189.4|10190.7|10185.7|13
1691389800000|2023-08-07 06:30:00|10194.5|10189.5|10196.9|10191.9|10196.9|10191.9|10194.2|10189.2|65
1691390100000|2023-08-07 06:35:00|10197.1|10192.1|10195.6|10190.6|10198.2|10193.2|10195.3|10190.3|15
1691390400000|2023-08-07 06:40:00|10195.7|10190.7|10195.7|10190.7|10195.8|10190.8|10194.1|10189.1|13
1691390700000|2023-08-07 06:45:00|10195.8|10190.8|10190.4|10185.4|10195.8|10190.8|10190.3|10185.3|27
1691391000000|2023-08-07 06:50:00|10190.7|10185.7|10190.8|10185.8|10191|10186|10189.2|10184.2|17
1691391300000|2023-08-07 06:55:00|10190.7|10185.7|10190.5|10185.5|10192.4|10187.4|10190.2|10185.2|9
1691391600000|2023-08-07 07:00:00|10190.6|10185.6|10192.8|10187.8|10193.2|10188.2|10188.7|10183.7|83
1691391900000|2023-08-07 07:05:00|10192.9|10187.9|10191.3|10186.3|10193.4|10188.4|10190|10185|36
1691392200000|2023-08-07 07:10:00|10191.4|10186.4|10187.4|10182.4|10191.8|10186.8|10187|10182|41
1691392500000|2023-08-07 07:15:00|10187.3|10182.3|10185.8|10180.8|10187.8|10182.8|10184.4|10179.4|5
1691392800000|2023-08-07 07:20:00|10186|10181|10183|10178|10186.2|10181.2|10182.5|10177.5|34
1691393100000|2023-08-07 07:25:00|10182.9|10177.9|10183.2|10178.2|10184.5|10179.5|10181.5|10176.5|31
1691393400000|2023-08-07 07:30:00|10183|10178|10182.8|10177.8|10184|10179|10181.7|10176.7|11
1691393700000|2023-08-07 07:35:00|10182.6|10177.6|10182.6|10177.6|10184.5|10179.5|10182|10177|30
1691394000000|2023-08-07 07:40:00|10182.8|10177.8|10181.1|10176.1|10183.3|10178.3|10180.5|10175.5|9
1691394300000|2023-08-07 07:45:00|10181.3|10176.3|10182.1|10177.1|10184.3|10179.3|10181.3|10176.3|9
1691394600000|2023-08-07 07:50:00|10182.3|10177.3|10182.5|10177.5|10183.3|10178.3|10182|10177|2
1691394900000|2023-08-07 07:55:00|10182.8|10177.8|10178.8|10173.8|10183.1|10178.1|10177.9|10172.9|19
1691395200000|2023-08-07 08:00:00|10178.9|10173.9|10183|10178|10183|10178|10178.9|10173.9|8
1691395500000|2023-08-07 08:05:00|10183.1|10178.1|10183.8|10178.8|10185|10180|10183.1|10178.1|15
1691395800000|2023-08-07 08:10:00|10183.5|10178.5|10186.2|10181.2|10186.8|10181.8|10183.5|10178.5|10
1691396100000|2023-08-07 08:15:00|10186.4|10181.4|10188.7|10183.7|10189.1|10184.1|10186.4|10181.4|14
1691396400000|2023-08-07 08:20:00|10188.9|10183.9|10187.9|10182.9|10189.6|10184.6|10187.1|10182.1|6
1691396700000|2023-08-07 08:25:00|10188|10183|10190.1|10185.1|10190.5|10185.5|10187.8|10182.8|9
1691397000000|2023-08-07 08:30:00|10190|10185|10192.9|10187.9|10193.2|10188.2|10189.4|10184.4|27
1691397300000|2023-08-07 08:35:00|10193|10188|10191.5|10186.5|10194.3|10189.3|10191.1|10186.1|14
1691397600000|2023-08-07 08:40:00|10191.7|10186.7|10192.3|10187.3|10193.5|10188.5|10190.4|10185.4|36
1691397900000|2023-08-07 08:45:00|10192.1|10187.1|10196.3|10191.3|10196.3|10191.3|10191.9|10186.9|9
1691398200000|2023-08-07 08:50:00|10196.4|10191.4|10193|10188|10196.6|10191.6|10192.3|10187.3|20
1691398500000|2023-08-07 08:55:00|10193.1|10188.1|10194.5|10189.5|10194.7|10189.7|10192.8|10187.8|15
1691398800000|2023-08-07 09:00:00|10194.4|10189.4|10194.5|10189.5|10194.9|10189.9|10192.6|10187.6|8
1691399100000|2023-08-07 09:05:00|10194.4|10189.4|10195.7|10190.7|10195.7|10190.7|10193.3|10188.3|37
1691399400000|2023-08-07 09:10:00|10195.6|10190.6|10193.6|10188.6|10195.7|10190.7|10192.8|10187.8|23
1691399700000|2023-08-07 09:15:00|10193.8|10188.8|10193|10188|10194.4|10189.4|10192.8|10187.8|17
1691400000000|2023-08-07 09:20:00|10193.3|10188.3|10194.3|10189.3|10195.4|10190.4|10193.3|10188.3|14
1691400300000|2023-08-07 09:25:00|10194.4|10189.4|10194|10189|10195|10190|10193.1|10188.1|17
1691400600000|2023-08-07 09:30:00|10193.9|10188.9|10196.4|10191.4|10196.4|10191.4|10193.3|10188.3|31
1691400900000|2023-08-07 09:35:00|10196.5|10191.5|10195.1|10190.1|10196.9|10191.9|10194.9|10189.9|14
1691401200000|2023-08-07 09:40:00|10195.2|10190.2|10196.9|10191.9|10197.5|10192.5|10195.2|10190.2|20
1691401500000|2023-08-07 09:45:00|10197|10192|10197.2|10192.2|10198.4|10193.4|10196.1|10191.1|8
1691401800000|2023-08-07 09:50:00|10197.1|10192.1|10198.9|10193.9|10199.4|10194.4|10197|10192|21
1691402100000|2023-08-07 09:55:00|10198.8|10193.8|10200.6|10195.6|10200.6|10195.6|10198.8|10193.8|16
1691402400000|2023-08-07 10:00:00|10200.7|10195.7|10198.6|10193.6|10200.7|10195.7|10197.8|10192.8|9
1691402700000|2023-08-07 10:05:00|10198.7|10193.7|10201.7|10196.7|10201.7|10196.7|10198.7|10193.7|12
1691403000000|2023-08-07 10:10:00|10201.9|10196.9|10200.5|10195.5|10202.3|10197.3|10200.3|10195.3|15
1691403300000|2023-08-07 10:15:00|10200.4|10195.4|10199.2|10194.2|10201.1|10196.1|10198.6|10193.6|16
1691403600000|2023-08-07 10:20:00|10199.3|10194.3|10201|10196|10201.7|10196.7|10198.7|10193.7|15
1691403900000|2023-08-07 10:25:00|10200.7|10195.7|10199.2|10194.2|10201.7|10196.7|10199|10194|13
1691404200000|2023-08-07 10:30:00|10199.3|10194.3|10198.7|10193.7|10200.7|10195.7|10198.3|10193.3|7
1691404500000|2023-08-07 10:35:00|10198.8|10193.8|10199.6|10194.6|10200.4|10195.4|10198.7|10193.7|9
1691404800000|2023-08-07 10:40:00|10199.7|10194.7|10199.6|10194.6|10199.7|10194.7|10198.9|10193.9|13
1691405100000|2023-08-07 10:45:00|10199.5|10194.5|10197.7|10192.7|10199.6|10194.6|10197.3|10192.3|16
1691405400000|2023-08-07 10:50:00|10197.8|10192.8|10198.2|10193.2|10198.9|10193.9|10197.7|10192.7|17
1691405700000|2023-08-07 10:55:00|10198.3|10193.3|10196.8|10191.8|10198.9|10193.9|10196.7|10191.7|14
1691406000000|2023-08-07 11:00:00|10196.9|10191.9|10196.3|10191.3|10197.7|10192.7|10195.6|10190.6|14
1691406300000|2023-08-07 11:05:00|10196.4|10191.4|10195.1|10190.1|10196.4|10191.4|10195|10190|36
1691406600000|2023-08-07 11:10:00|10195.2|10190.2|10195|10190|10195.7|10190.7|10194|10189|11
1691406900000|2023-08-07 11:15:00|10194.7|10189.7|10192.2|10187.2|10194.8|10189.8|10192.2|10187.2|24
1691407200000|2023-08-07 11:20:00|10192.3|10187.3|10191.9|10186.9|10193.1|10188.1|10191.2|10186.2|43
1691407500000|2023-08-07 11:25:00|10191.8|10186.8|10190.2|10185.2|10191.9|10186.9|10187.3|10182.3|26
1691407800000|2023-08-07 11:30:00|10190.1|10185.1|10193.3|10188.3|10193.8|10188.8|10190.1|10185.1|16
1691408100000|2023-08-07 11:35:00|10193.2|10188.2|10190.3|10185.3|10193.2|10188.2|10190.2|10185.2|25
1691408400000|2023-08-07 11:40:00|10190.1|10185.1|10190.4|10185.4|10191.7|10186.7|10189.2|10184.2|7
1691408700000|2023-08-07 11:45:00|10190.6|10185.6|10190.1|10185.1|10191.9|10186.9|10189.4|10184.4|10
1691409000000|2023-08-07 11:50:00|10190.2|10185.2|10188.7|10183.7|10190.4|10185.4|10188.7|10183.7|11
1691409300000|2023-08-07 11:55:00|10189.1|10184.1|10185.6|10180.6|10189.1|10184.1|10185.2|10180.2|51
1691409600000|2023-08-07 12:00:00|10185.5|10180.5|10187.7|10182.7|10189|10184|10185.4|10180.4|66
1691409900000|2023-08-07 12:05:00|10188|10183|10185.6|10180.6|10188.1|10183.1|10184.1|10179.1|123
1691410200000|2023-08-07 12:10:00|10185.7|10180.7|10185.1|10180.1|10185.7|10180.7|10184.7|10179.7|11
1691410500000|2023-08-07 12:15:00|10185|10180|10187.7|10182.7|10188.1|10183.1|10185|10180|14
1691410800000|2023-08-07 12:20:00|10187.6|10182.6|10186.1|10181.1|10188.1|10183.1|10185.4|10180.4|40
1691411100000|2023-08-07 12:25:00|10186|10181|10182|10177|10186.7|10181.7|10181.7|10176.7|47
1691411400000|2023-08-07 12:30:00|10182.1|10177.1|10183.3|10178.3|10185.1|10180.1|10182|10177|39
1691411700000|2023-08-07 12:35:00|10183.5|10178.5|10186|10181|10186|10181|10183.4|10178.4|48
1691412000000|2023-08-07 12:40:00|10186.1|10181.1|10183.2|10178.2|10186.4|10181.4|10183.1|10178.1|25
1691412300000|2023-08-07 12:45:00|10183.1|10178.1|10180.5|10175.5|10183.2|10178.2|10180.2|10175.2|36
1691412600000|2023-08-07 12:50:00|10180.3|10175.3|10175.6|10170.6|10180.5|10175.5|10175.6|10170.6|54
1691412900000|2023-08-07 12:55:00|10175.3|10170.3|10172.5|10167.5|10175.5|10170.5|10172|10167|51
1691413200000|2023-08-07 13:00:00|10172.3|10167.3|10172.7|10167.7|10173|10168|10169|10164|124
1691413500000|2023-08-07 13:05:00|10172.6|10167.6|10169.6|10164.6|10173.5|10168.5|10169.5|10164.5|40
1691413800000|2023-08-07 13:10:00|10169.5|10164.5|10169.2|10164.2|10169.6|10164.6|10168.2|10163.2|92
1691414100000|2023-08-07 13:15:00|10169.3|10164.3|10170|10165|10170.5|10165.5|10167.9|10162.9|42
1691414400000|2023-08-07 13:20:00|10169.8|10164.8|10168.2|10163.2|10171.9|10166.9|10168.2|10163.2|33
1691414700000|2023-08-07 13:25:00|10168.1|10163.1|10167.3|10162.3|10168.1|10163.1|10165.6|10160.6|39
1691415000000|2023-08-07 13:30:00|10167.4|10162.4|10164|10159|10168.3|10163.3|10160.8|10155.8|192
1691415300000|2023-08-07 13:35:00|10163.9|10158.9|10164.7|10159.7|10166.9|10161.9|10162.7|10157.7|41
1691415600000|2023-08-07 13:40:00|10164.6|10159.6|10167.4|10162.4|10168.2|10163.2|10164.6|10159.6|108
1691415900000|2023-08-07 13:45:00|10167.3|10162.3|10170.6|10165.6|10171.4|10166.4|10164.4|10159.4|187
1691416200000|2023-08-07 13:50:00|10170.4|10165.4|10173.8|10168.8|10174.2|10169.2|10170.4|10165.4|82
1691416500000|2023-08-07 13:55:00|10173.9|10168.9|10177.9|10172.9|10178.9|10173.9|10172.9|10167.9|111
1691416800000|2023-08-07 14:00:00|10178.1|10173.1|10179.8|10174.8|10184.2|10179.2|10178.1|10173.1|83
1691417100000|2023-08-07 14:05:00|10179.9|10174.9|10176.5|10171.5|10179.9|10174.9|10176.5|10171.5|97
1691417400000|2023-08-07 14:10:00|10176.6|10171.6|10175.1|10170.1|10177.7|10172.7|10174.7|10169.7|26
1691417700000|2023-08-07 14:15:00|10175.5|10170.5|10169.2|10164.2|10175.6|10170.6|10168.9|10163.9|41
1691418000000|2023-08-07 14:20:00|10169.4|10164.4|10171.5|10166.5|10173.4|10168.4|10168.6|10163.6|41
1691418300000|2023-08-07 14:25:00|10171.7|10166.7|10172.9|10167.9|10174.3|10169.3|10171.5|10166.5|22
1691418600000|2023-08-07 14:30:00|10172.7|10167.7|10177.4|10172.4|10177.5|10172.5|10172.6|10167.6|32
1691418900000|2023-08-07 14:35:00|10177.9|10172.9|10176.8|10171.8|10178.9|10173.9|10175.9|10170.9|33
1691419200000|2023-08-07 14:40:00|10176.7|10171.7|10170.9|10165.9|10176.9|10171.9|10170.2|10165.2|59
1691419500000|2023-08-07 14:45:00|10171|10166|10168.9|10163.9|10171.6|10166.6|10168.3|10163.3|33
1691419800000|2023-08-07 14:50:00|10169|10164|10175.9|10170.9|10176.5|10171.5|10168.9|10163.9|97
1691420100000|2023-08-07 14:55:00|10176|10171|10174.1|10169.1|10177.4|10172.4|10173.9|10168.9|74
1691420400000|2023-08-07 15:00:00|10174.3|10169.3|10177.1|10172.1|10177.7|10172.7|10172.9|10167.9|50
1691420700000|2023-08-07 15:05:00|10177.2|10172.2|10179.9|10174.9|10180|10175|10176.2|10171.2|22
1691421000000|2023-08-07 15:10:00|10179.8|10174.8|10175.6|10170.6|10179.9|10174.9|10174.6|10169.6|34
1691421300000|2023-08-07 15:15:00|10175.7|10170.7|10175.1|10170.1|10176.2|10171.2|10173.7|10168.7|32
1691421600000|2023-08-07 15:20:00|10175|10170|10171.5|10166.5|10175|10170|10169.4|10164.4|36
1691421900000|2023-08-07 15:25:00|10171.6|10166.6|10175.4|10170.4|10175.4|10170.4|10171.4|10166.4|13
1691422200000|2023-08-07 15:30:00|10175.5|10170.5|10174.1|10169.1|10175.5|10170.5|10173.8|10168.8|18
1691422500000|2023-08-07 15:35:00|10174.2|10169.2|10174.4|10169.4|10175.4|10170.4|10173.1|10168.1|10
1691422800000|2023-08-07 15:40:00|10174.2|10169.2|10172.9|10167.9|10174.6|10169.6|10171.9|10166.9|21
1691423100000|2023-08-07 15:45:00|10173|10168|10174.8|10169.8|10175.8|10170.8|10172.7|10167.7|10
1691423400000|2023-08-07 15:50:00|10174.9|10169.9|10176|10171|10176|10171|10173.7|10168.7|10
1691423700000|2023-08-07 15:55:00|10176.1|10171.1|10176.4|10171.4|10176.9|10171.9|10175.1|10170.1|28
1691424000000|2023-08-07 16:00:00|10176.5|10171.5|10177.8|10172.8|10178.4|10173.4|10176|10171|35
1691424300000|2023-08-07 16:05:00|10177.7|10172.7|10175.9|10170.9|10178.3|10173.3|10175.7|10170.7|7
1691424600000|2023-08-07 16:10:00|10176.2|10171.2|10177.2|10172.2|10178.4|10173.4|10175.9|10170.9|19
1691424900000|2023-08-07 16:15:00|10177.3|10172.3|10180.4|10175.4|10180.4|10175.4|10177.2|10172.2|14
1691425200000|2023-08-07 16:20:00|10180.3|10175.3|10180.2|10175.2|10181.3|10176.3|10179.7|10174.7|20
1691425500000|2023-08-07 16:25:00|10180.3|10175.3|10176.5|10171.5|10180.3|10175.3|10176.5|10171.5|14
1691425800000|2023-08-07 16:30:00|10176.3|10171.3|10178.5|10173.5|10178.9|10173.9|10176.1|10171.1|11
1691426100000|2023-08-07 16:35:00|10178.2|10173.2|10178.4|10173.4|10178.7|10173.7|10177.6|10172.6|19
1691426400000|2023-08-07 16:40:00|10178.3|10173.3|10178.9|10173.9|10179.3|10174.3|10178|10173|16
1691426700000|2023-08-07 16:45:00|10178.8|10173.8|10177.2|10172.2|10178.9|10173.9|10177.1|10172.1|9
1691427000000|2023-08-07 16:50:00|10177.3|10172.3|10174.7|10169.7|10178.9|10173.9|10174.7|10169.7|17
1691427300000|2023-08-07 16:55:00|10174.8|10169.8|10175|10170|10175.9|10170.9|10173.6|10168.6|40
1691427600000|2023-08-07 17:00:00|10174.8|10169.8|10174.7|10169.7|10175.6|10170.6|10174.2|10169.2|44
1691427900000|2023-08-07 17:05:00|10174.6|10169.6|10176.8|10171.8|10177.4|10172.4|10174.1|10169.1|34
1691428200000|2023-08-07 17:10:00|10176.7|10171.7|10177.1|10172.1|10177.9|10172.9|10176.2|10171.2|5
1691428500000|2023-08-07 17:15:00|10177|10172|10176.5|10171.5|10177.5|10172.5|10176.5|10171.5|12
1691428800000|2023-08-07 17:20:00|10176.6|10171.6|10176.8|10171.8|10176.9|10171.9|10175.7|10170.7|7
1691429100000|2023-08-07 17:25:00|10176.7|10171.7|10178.2|10173.2|10178.2|10173.2|10176.1|10171.1|11
1691429400000|2023-08-07 17:30:00|10177.9|10172.9|10176.4|10171.4|10177.9|10172.9|10176.3|10171.3|15
1691429700000|2023-08-07 17:35:00|10176.6|10171.6|10171.7|10166.7|10176.6|10171.6|10171.7|10166.7|28
1691430000000|2023-08-07 17:40:00|10171.6|10166.6|10170|10165|10171.6|10166.6|10169.9|10164.9|12
1691430300000|2023-08-07 17:45:00|10170.1|10165.1|10170|10165|10171|10166|10169.9|10164.9|12
1691430600000|2023-08-07 17:50:00|10170.3|10165.3|10170.3|10165.3|10171.4|10166.4|10170.2|10165.2|12
1691430900000|2023-08-07 17:55:00|10170.2|10165.2|10169.7|10164.7|10170.2|10165.2|10169.2|10164.2|12
1691431200000|2023-08-07 18:00:00|10169.6|10164.6|10167.4|10162.4|10169.7|10164.7|10166.3|10161.3|28
1691431500000|2023-08-07 18:05:00|10167.3|10162.3|10167.8|10162.8|10167.9|10162.9|10166.4|10161.4|57
1691431800000|2023-08-07 18:10:00|10167.7|10162.7|10168.9|10163.9|10169.1|10164.1|10167.7|10162.7|30
1691432100000|2023-08-07 18:15:00|10168.8|10163.8|10170.4|10165.4|10170.6|10165.6|10168.7|10163.7|49
1691432400000|2023-08-07 18:20:00|10170.5|10165.5|10170.7|10165.7|10171|10166|10170.1|10165.1|44
1691432700000|2023-08-07 18:25:00|10170.6|10165.6|10170.1|10165.1|10171.1|10166.1|10169.9|10164.9|24
1691433000000|2023-08-07 18:30:00|10170|10165|10167.9|10162.9|10170|10165|10167.4|10162.4|11
1691433300000|2023-08-07 18:35:00|10168|10163|10168.1|10163.1|10168.9|10163.9|10167.9|10162.9|7
1691433600000|2023-08-07 18:40:00|10168.2|10163.2|10169.5|10164.5|10169.9|10164.9|10168|10163|19
1691433900000|2023-08-07 18:45:00|10169.9|10164.9|10169.6|10164.6|10170.4|10165.4|10169.6|10164.6|16
1691434200000|2023-08-07 18:50:00|10169.5|10164.5|10169.6|10164.6|10169.9|10164.9|10169.4|10164.4|24
1691434500000|2023-08-07 18:55:00|10169.5|10164.5|10169.1|10164.1|10169.5|10164.5|10168.1|10163.1|162
1691434800000|2023-08-07 19:00:00|10169|10164|10168.2|10163.2|10169.1|10164.1|10167.9|10162.9|21
1691435100000|2023-08-07 19:05:00|10168.3|10163.3|10168.5|10163.5|10169|10164|10167.9|10162.9|20
1691435400000|2023-08-07 19:10:00|10168.6|10163.6|10168.6|10163.6|10169.1|10164.1|10168.1|10163.1|43
1691435700000|2023-08-07 19:15:00|10168.8|10163.8|10168.5|10163.5|10169.2|10164.2|10168.4|10163.4|16
1691436000000|2023-08-07 19:20:00|10168.4|10163.4|10168.9|10163.9|10169|10164|10167.7|10162.7|8
1691436300000|2023-08-07 19:25:00|10169|10164|10171.4|10166.4|10171.4|10166.4|10168.7|10163.7|5
1691436600000|2023-08-07 19:30:00|10171.2|10166.2|10170.9|10165.9|10171.4|10166.4|10170.6|10165.6|8
1691436900000|2023-08-07 19:35:00|10170.7|10165.7|10170.5|10165.5|10170.7|10165.7|10170.1|10165.1|19
1691437200000|2023-08-07 19:40:00|10170.6|10165.6|10170.6|10165.6|10170.9|10165.9|10170.1|10165.1|18
1691437500000|2023-08-07 19:45:00|10170.9|10165.9|10170.1|10165.1|10171.7|10166.7|10170.1|10165.1|14
1691437800000|2023-08-07 19:50:00|10169.9|10164.9|10170.1|10165.1|10170.7|10165.7|10169.6|10164.6|19
1691438100000|2023-08-07 19:55:00|10170|10165|10170.7|10165.7|10170.8|10165.8|10169.4|10164.4|68
1691438400000|2023-08-07 20:00:00|10170.8|10165.8|10171.7|10166.7|10171.7|10166.7|10170.7|10165.7|15
1691438700000|2023-08-07 20:05:00|10171.8|10166.8|10171.7|10166.7|10171.8|10166.8|10171.2|10166.2|5
1691439000000|2023-08-07 20:10:00|10171.8|10166.8|10173.5|10168.5|10173.5|10168.5|10171.8|10166.8|8
1691439300000|2023-08-07 20:15:00|10173.3|10168.3|10173.6|10168.6|10173.8|10168.8|10172.6|10167.6|24
1691439600000|2023-08-07 20:20:00|10173.5|10168.5|10173.5|10168.5|10173.5|10168.5|10173.2|10168.2|1
1691439900000|2023-08-07 20:25:00|10173.3|10168.3|10174.1|10169.1|10174.1|10169.1|10173.3|10168.3|0
1691440200000|2023-08-07 20:30:00|10174|10169|10174.1|10169.1|10174.2|10169.2|10173.6|10168.6|1
1691440500000|2023-08-07 20:35:00|10174|10169|10171.7|10166.7|10174.1|10169.1|10171.6|10166.6|1
1691440800000|2023-08-07 20:40:00|10172.1|10167.1|10171.7|10166.7|10172.7|10167.7|10171.5|10166.5|14
1691441100000|2023-08-07 20:45:00|10172|10167|10171.9|10166.9|10172.3|10167.3|10171.8|10166.8|1
1691441400000|2023-08-07 20:50:00|10171.6|10166.6|10171.7|10166.7|10171.9|10166.9|10171.6|10166.6|1
1691441700000|2023-08-07 20:55:00|10171.6|10166.6|10172.5|10165.5|10172.5|10166.9|10171.2|10165.5|24
1691452800000|2023-08-08 00:00:00|10172.6|10167.6|10173.7|10168.7|10173.7|10168.7|10171.6|10166.6|43
1691453100000|2023-08-08 00:05:00|10173.8|10168.8|10176.1|10171.1|10176.2|10171.2|10172.6|10167.6|1
1691453400000|2023-08-08 00:10:00|10176|10171|10176.5|10171.5|10177.2|10172.2|10176|10171|2
1691453700000|2023-08-08 00:15:00|10176.3|10171.3|10178.3|10173.3|10179.1|10174.1|10176|10171|16
1691454000000|2023-08-08 00:20:00|10178.2|10173.2|10179.2|10174.2|10179.6|10174.6|10178|10173|47
1691454300000|2023-08-08 00:25:00|10179.3|10174.3|10179.7|10174.7|10180.1|10175.1|10178.6|10173.6|4
1691454600000|2023-08-08 00:30:00|10179.8|10174.8|10182.1|10177.1|10182.7|10177.7|10179.7|10174.7|11
1691454900000|2023-08-08 00:35:00|10182.2|10177.2|10183.8|10178.8|10184.1|10179.1|10181.8|10176.8|6
1691455200000|2023-08-08 00:40:00|10183.6|10178.6|10183.4|10178.4|10183.6|10178.6|10182.2|10177.2|18
1691455500000|2023-08-08 00:45:00|10183.6|10178.6|10182.1|10177.1|10184.3|10179.3|10181.9|10176.9|10
1691455800000|2023-08-08 00:50:00|10181.9|10176.9|10184.9|10179.9|10185.1|10180.1|10181.9|10176.9|11
1691456100000|2023-08-08 00:55:00|10184.6|10179.6|10185.2|10180.2|10186.9|10181.9|10184.2|10179.2|13
1691456400000|2023-08-08 01:00:00|10185.4|10180.4|10187.1|10182.1|10188.4|10183.4|10185.3|10180.3|10
1691456700000|2023-08-08 01:05:00|10186.9|10181.9|10187.8|10182.8|10189.6|10184.6|10186.7|10181.7|13
1691457000000|2023-08-08 01:10:00|10188.1|10183.1|10187.2|10182.2|10189.2|10184.2|10186.4|10181.4|19
1691457300000|2023-08-08 01:15:00|10187.3|10182.3|10190.4|10185.4|10190.4|10185.4|10187.2|10182.2|5
1691457600000|2023-08-08 01:20:00|10190.5|10185.5|10191.2|10186.2|10191.4|10186.4|10189.9|10184.9|13
1691457900000|2023-08-08 01:25:00|10191.3|10186.3|10192.4|10187.4|10194.4|10189.4|10191.2|10186.2|22
1691458200000|2023-08-08 01:30:00|10192.5|10187.5|10192|10187|10192.5|10187.5|10189.8|10184.8|24
1691458500000|2023-08-08 01:35:00|10192.2|10187.2|10193.5|10188.5|10196.5|10191.5|10192|10187|28
1691458800000|2023-08-08 01:40:00|10193.7|10188.7|10193.8|10188.8|10195.4|10190.4|10192.8|10187.8|13
1691459100000|2023-08-08 01:45:00|10193.9|10188.9|10195|10190|10195.4|10190.4|10193.9|10188.9|14
1691459400000|2023-08-08 01:50:00|10194.9|10189.9|10197.9|10192.9|10198.5|10193.5|10194.8|10189.8|28
1691459700000|2023-08-08 01:55:00|10198|10193|10198.7|10193.7|10199.4|10194.4|10197.6|10192.6|21
1691460000000|2023-08-08 02:00:00|10198.8|10193.8|10199.3|10194.3|10202|10197|10198.3|10193.3|36
1691460300000|2023-08-08 02:05:00|10199.1|10194.1|10197.4|10192.4|10199.1|10194.1|10196.6|10191.6|22
1691460600000|2023-08-08 02:10:00|10197.3|10192.3|10196.8|10191.8|10197.5|10192.5|10196.3|10191.3|15
1691460900000|2023-08-08 02:15:00|10196.6|10191.6|10194.5|10189.5|10196.9|10191.9|10193.8|10188.8|12
1691461200000|2023-08-08 02:20:00|10194.4|10189.4|10195.5|10190.5|10195.8|10190.8|10194.3|10189.3|5
1691461500000|2023-08-08 02:25:00|10195.4|10190.4|10194.7|10189.7|10196.1|10191.1|10194.2|10189.2|11
1691461800000|2023-08-08 02:30:00|10194.9|10189.9|10194|10189|10194.9|10189.9|10192.7|10187.7|13
1691462100000|2023-08-08 02:35:00|10194.4|10189.4|10191.1|10186.1|10194.5|10189.5|10191.1|10186.1|28
1691462400000|2023-08-08 02:40:00|10191|10186|10192.7|10187.7|10193|10188|10190.5|10185.5|2
1691462700000|2023-08-08 02:45:00|10192.9|10187.9|10193.5|10188.5|10193.6|10188.6|10192.7|10187.7|5
1691463000000|2023-08-08 02:50:00|10193.4|10188.4|10193.2|10188.2|10193.8|10188.8|10192.7|10187.7|5
1691463300000|2023-08-08 02:55:00|10193.1|10188.1|10192|10187|10193.2|10188.2|10191.2|10186.2|5
1691463600000|2023-08-08 03:00:00|10191.9|10186.9|10192.7|10187.7|10193.1|10188.1|10191.7|10186.7|3
1691463900000|2023-08-08 03:05:00|10192.8|10187.8|10193.7|10188.7|10194|10189|10191.7|10186.7|6
1691464200000|2023-08-08 03:10:00|10193.8|10188.8|10191.1|10186.1|10194.1|10189.1|10191|10186|7
1691464500000|2023-08-08 03:15:00|10191|10186|10192|10187|10192.2|10187.2|10189.7|10184.7|9
1691464800000|2023-08-08 03:20:00|10191.9|10186.9|10193.1|10188.1|10193.5|10188.5|10191.3|10186.3|0
1691465100000|2023-08-08 03:25:00|10193.2|10188.2|10193.1|10188.1|10193.5|10188.5|10192.7|10187.7|4
1691465400000|2023-08-08 03:30:00|10193|10188|10194.9|10189.9|10195.1|10190.1|10192.3|10187.3|18
1691465700000|2023-08-08 03:35:00|10195.1|10190.1|10194.8|10189.8|10195.1|10190.1|10194.3|10189.3|0
1691466000000|2023-08-08 03:40:00|10194.9|10189.9|10195.9|10190.9|10195.9|10190.9|10194.6|10189.6|6
1691466300000|2023-08-08 03:45:00|10195.8|10190.8|10196.2|10191.2|10196.4|10191.4|10195.7|10190.7|21
1691466600000|2023-08-08 03:50:00|10196.3|10191.3|10195.9|10190.9|10196.6|10191.6|10195.7|10190.7|7
1691466900000|2023-08-08 03:55:00|10196.1|10191.1|10197.4|10192.4|10197.7|10192.7|10196.1|10191.1|5
1691467200000|2023-08-08 04:00:00|10197.6|10192.6|10198.9|10193.9|10199.1|10194.1|10197.4|10192.4|6
1691467500000|2023-08-08 04:05:00|10198.8|10193.8|10197.8|10192.8|10198.8|10193.8|10197.2|10192.2|4
1691467800000|2023-08-08 04:10:00|10197.9|10192.9|10197.3|10192.3|10198.9|10193.9|10197.2|10192.2|11
1691468100000|2023-08-08 04:15:00|10197.2|10192.2|10196.4|10191.4|10197.3|10192.3|10196|10191|2
1691468400000|2023-08-08 04:20:00|10196.5|10191.5|10196.2|10191.2|10196.9|10191.9|10195.9|10190.9|4
1691468700000|2023-08-08 04:25:00|10196.3|10191.3|10195.9|10190.9|10196.6|10191.6|10195.6|10190.6|0
1691469000000|2023-08-08 04:30:00|10195.8|10190.8|10194.9|10189.9|10196|10191|10194.7|10189.7|6
1691469300000|2023-08-08 04:35:00|10194.8|10189.8|10194.9|10189.9|10195.4|10190.4|10194.2|10189.2|4
1691469600000|2023-08-08 04:40:00|10195|10190|10193.6|10188.6|10195.2|10190.2|10193.5|10188.5|2
1691469900000|2023-08-08 04:45:00|10193.5|10188.5|10192.9|10187.9|10193.6|10188.6|10192.2|10187.2|3
1691470200000|2023-08-08 04:50:00|10193|10188|10192.7|10187.7|10193.6|10188.6|10192.7|10187.7|2
1691470500000|2023-08-08 04:55:00|10192.6|10187.6|10189.9|10184.9|10192.7|10187.7|10189.7|10184.7|18
1691470800000|2023-08-08 05:00:00|10189.8|10184.8|10190.4|10185.4|10191.9|10186.9|10189.7|10184.7|17
1691471100000|2023-08-08 05:05:00|10190.9|10185.9|10190.4|10185.4|10190.9|10185.9|10189.6|10184.6|5
1691471400000|2023-08-08 05:10:00|10190.2|10185.2|10187.9|10182.9|10190.3|10185.3|10187.9|10182.9|16
1691471700000|2023-08-08 05:15:00|10187.7|10182.7|10188.4|10183.4|10188.7|10183.7|10187.4|10182.4|25
1691472000000|2023-08-08 05:20:00|10188.2|10183.2|10191.8|10186.8|10191.8|10186.8|10187.9|10182.9|15
1691472300000|2023-08-08 05:25:00|10191.7|10186.7|10191.4|10186.4|10192|10187|10190.8|10185.8|17
1691472600000|2023-08-08 05:30:00|10191.5|10186.5|10191.2|10186.2|10193|10188|10191.2|10186.2|17
1691472900000|2023-08-08 05:35:00|10190.9|10185.9|10189.9|10184.9|10191|10186|10189.9|10184.9|33
1691473200000|2023-08-08 05:40:00|10190|10185|10192.4|10187.4|10192.4|10187.4|10190|10185|6
1691473500000|2023-08-08 05:45:00|10192.5|10187.5|10190.9|10185.9|10192.5|10187.5|10189.9|10184.9|15
1691473800000|2023-08-08 05:50:00|10190.8|10185.8|10190.7|10185.7|10191.9|10186.9|10189.2|10184.2|34
1691474100000|2023-08-08 05:55:00|10190.9|10185.9|10187.8|10182.8|10190.9|10185.9|10187.8|10182.8|56
1691474400000|2023-08-08 06:00:00|10187.6|10182.6|10189.4|10184.4|10189.6|10184.6|10186.9|10181.9|35
1691474700000|2023-08-08 06:05:00|10189.3|10184.3|10189.2|10184.2|10190.9|10185.9|10188.9|10183.9|21
1691475000000|2023-08-08 06:10:00|10189.1|10184.1|10187.3|10182.3|10190.4|10185.4|10187.2|10182.2|9
1691475300000|2023-08-08 06:15:00|10187.2|10182.2|10186.4|10181.4|10187.9|10182.9|10184.5|10179.5|21
1691475600000|2023-08-08 06:20:00|10186.5|10181.5|10185|10180|10187.4|10182.4|10185|10180|82
1691475900000|2023-08-08 06:25:00|10184.9|10179.9|10184.1|10179.1|10185.2|10180.2|10181.5|10176.5|30
1691476200000|2023-08-08 06:30:00|10184|10179|10179.8|10174.8|10184.2|10179.2|10178.2|10173.2|32
1691476500000|2023-08-08 06:35:00|10179.7|10174.7|10180.3|10175.3|10180.4|10175.4|10178.2|10173.2|19
1691476800000|2023-08-08 06:40:00|10180.2|10175.2|10178.8|10173.8|10180.9|10175.9|10176.7|10171.7|27
1691477100000|2023-08-08 06:45:00|10178.7|10173.7|10180.9|10175.9|10181.8|10176.8|10178.7|10173.7|35
1691477400000|2023-08-08 06:50:00|10180.8|10175.8|10182.3|10177.3|10183.3|10178.3|10179.4|10174.4|14
1691477700000|2023-08-08 06:55:00|10182.4|10177.4|10186.5|10181.5|10186.7|10181.7|10182.4|10177.4|100
1691478000000|2023-08-08 07:00:00|10186.7|10181.7|10188.6|10183.6|10190.9|10185.9|10185.7|10180.7|122
1691478300000|2023-08-08 07:05:00|10188.5|10183.5|10189.2|10184.2|10190.2|10185.2|10187.5|10182.5|24
1691478600000|2023-08-08 07:10:00|10189.5|10184.5|10188.1|10183.1|10190.2|10185.2|10187|10182|27
1691478900000|2023-08-08 07:15:00|10188|10183|10190.2|10185.2|10190.8|10185.8|10187.5|10182.5|52
1691479200000|2023-08-08 07:20:00|10190.3|10185.3|10192.9|10187.9|10194.4|10189.4|10190.2|10185.2|54
1691479500000|2023-08-08 07:25:00|10192.8|10187.8|10197.2|10192.2|10198|10193|10192.7|10187.7|38
1691479800000|2023-08-08 07:30:00|10197.4|10192.4|10201.8|10196.8|10203.7|10198.7|10197.3|10192.3|73
1691480100000|2023-08-08 07:35:00|10201.9|10196.9|10200.8|10195.8|10204.4|10199.4|10199.8|10194.8|18
1691480400000|2023-08-08 07:40:00|10200.7|10195.7|10198.6|10193.6|10203|10198|10198.3|10193.3|20
1691480700000|2023-08-08 07:45:00|10198.5|10193.5|10197.8|10192.8|10201.4|10196.4|10196.9|10191.9|27
1691481000000|2023-08-08 07:50:00|10197.7|10192.7|10201.5|10196.5|10201.9|10196.9|10197.7|10192.7|11
1691481300000|2023-08-08 07:55:00|10201.3|10196.3|10199.7|10194.7|10201.4|10196.4|10198.3|10193.3|10
1691481600000|2023-08-08 08:00:00|10200|10195|10202.7|10197.7|10202.9|10197.9|10199.9|10194.9|146
1691481900000|2023-08-08 08:05:00|10202.6|10197.6|10202.9|10197.9|10204|10199|10199.9|10194.9|15
1691482200000|2023-08-08 08:10:00|10202.7|10197.7|10202.7|10197.7|10203.7|10198.7|10201.1|10196.1|24
1691482500000|2023-08-08 08:15:00|10202.6|10197.6|10202.8|10197.8|10203.9|10198.9|10201.7|10196.7|9
1691482800000|2023-08-08 08:20:00|10202.7|10197.7|10200.9|10195.9|10202.9|10197.9|10200.7|10195.7|13
1691483100000|2023-08-08 08:25:00|10201|10196|10200.3|10195.3|10201.3|10196.3|10197.2|10192.2|38
1691483400000|2023-08-08 08:30:00|10200.4|10195.4|10200.7|10195.7|10202.9|10197.9|10200.2|10195.2|13
1691483700000|2023-08-08 08:35:00|10200.5|10195.5|10199.4|10194.4|10200.9|10195.9|10198.1|10193.1|11
1691484000000|2023-08-08 08:40:00|10199.5|10194.5|10198.8|10193.8|10199.5|10194.5|10197.2|10192.2|16
1691484300000|2023-08-08 08:45:00|10198.9|10193.9|10196.2|10191.2|10198.9|10193.9|10196.2|10191.2|6
1691484600000|2023-08-08 08:50:00|10196.3|10191.3|10196.1|10191.1|10196.6|10191.6|10195.2|10190.2|6
1691484900000|2023-08-08 08:55:00|10196.4|10191.4|10196.1|10191.1|10196.6|10191.6|10195.3|10190.3|7
1691485200000|2023-08-08 09:00:00|10196|10191|10196.6|10191.6|10197.9|10192.9|10195.6|10190.6|13
1691485500000|2023-08-08 09:05:00|10196.5|10191.5|10198.4|10193.4|10200.3|10195.3|10196.4|10191.4|12
1691485800000|2023-08-08 09:10:00|10198.3|10193.3|10202.6|10197.6|10202.8|10197.8|10198.1|10193.1|15
1691486100000|2023-08-08 09:15:00|10202.5|10197.5|10204.6|10199.6|10204.8|10199.8|10201.1|10196.1|17
1691486400000|2023-08-08 09:20:00|10204.5|10199.5|10204.9|10199.9|10207.6|10202.6|10204.5|10199.5|30
1691486700000|2023-08-08 09:25:00|10204.8|10199.8|10205.4|10200.4|10205.8|10200.8|10204.4|10199.4|17
1691487000000|2023-08-08 09:30:00|10205.3|10200.3|10204.7|10199.7|10205.3|10200.3|10202.8|10197.8|11
1691487300000|2023-08-08 09:35:00|10204.6|10199.6|10204.1|10199.1|10204.7|10199.7|10203.3|10198.3|20
1691487600000|2023-08-08 09:40:00|10204.2|10199.2|10206.4|10201.4|10206.4|10201.4|10204.1|10199.1|7
1691487900000|2023-08-08 09:45:00|10206.6|10201.6|10209.1|10204.1|10209.4|10204.4|10206.5|10201.5|47
1691488200000|2023-08-08 09:50:00|10209|10204|10209.6|10204.6|10211.1|10206.1|10209|10204|23
1691488500000|2023-08-08 09:55:00|10209.5|10204.5|10207.8|10202.8|10209.5|10204.5|10206.7|10201.7|11
1691488800000|2023-08-08 10:00:00|10207.7|10202.7|10211.1|10206.1|10211.1|10206.1|10207.3|10202.3|24
1691489100000|2023-08-08 10:05:00|10211.2|10206.2|10214.1|10209.1|10214.5|10209.5|10209|10204|85
1691489400000|2023-08-08 10:10:00|10213.7|10208.7|10214.1|10209.1|10215.1|10210.1|10213.1|10208.1|36
1691489700000|2023-08-08 10:15:00|10214.2|10209.2|10214.3|10209.3|10214.3|10209.3|10211.8|10206.8|11
1691490000000|2023-08-08 10:20:00|10214.2|10209.2|10214.2|10209.2|10215.5|10210.5|10212.7|10207.7|4
1691490300000|2023-08-08 10:25:00|10214.1|10209.1|10215.6|10210.6|10215.6|10210.6|10212.3|10207.3|9
1691490600000|2023-08-08 10:30:00|10215.7|10210.7|10220|10215|10220.1|10215.1|10215.7|10210.7|52
1691490900000|2023-08-08 10:35:00|10219.9|10214.9|10220.3|10215.3|10220.4|10215.4|10218.1|10213.1|36
1691491200000|2023-08-08 10:40:00|10220.4|10215.4|10220.8|10215.8|10221.9|10216.9|10220.2|10215.2|30
1691491500000|2023-08-08 10:45:00|10220.7|10215.7|10220.5|10215.5|10221.1|10216.1|10219.2|10214.2|35
1691491800000|2023-08-08 10:50:00|10220.6|10215.6|10222.1|10217.1|10222.4|10217.4|10220.3|10215.3|13
1691492100000|2023-08-08 10:55:00|10222.2|10217.2|10223.2|10218.2|10224.3|10219.3|10222.1|10217.1|22
1691492400000|2023-08-08 11:00:00|10223.1|10218.1|10223.8|10218.8|10225.3|10220.3|10223.1|10218.1|16
1691492700000|2023-08-08 11:05:00|10223.7|10218.7|10222.7|10217.7|10225.2|10220.2|10222.7|10217.7|21
1691493000000|2023-08-08 11:10:00|10222.8|10217.8|10220.1|10215.1|10223.3|10218.3|10219.6|10214.6|43
1691493300000|2023-08-08 11:15:00|10220.2|10215.2|10218.5|10213.5|10220.2|10215.2|10218|10213|33
1691493600000|2023-08-08 11:20:00|10218.4|10213.4|10224.2|10219.2|10224.8|10219.8|10218.1|10213.1|55
1691493900000|2023-08-08 11:25:00|10224.3|10219.3|10225.1|10220.1|10225.3|10220.3|10223|10218|25
1691494200000|2023-08-08 11:30:00|10225.2|10220.2|10229.3|10224.3|10230.6|10225.6|10224.9|10219.9|68
1691494500000|2023-08-08 11:35:00|10229|10224|10230.8|10225.8|10234.3|10229.3|10228.8|10223.8|154
1691494800000|2023-08-08 11:40:00|10230.9|10225.9|10229.3|10224.3|10232.1|10227.1|10229.1|10224.1|23
1691495100000|2023-08-08 11:45:00|10229.2|10224.2|10230.9|10225.9|10231.8|10226.8|10229.1|10224.1|18
1691495400000|2023-08-08 11:50:00|10230.8|10225.8|10231.7|10226.7|10233.3|10228.3|10229.8|10224.8|21
1691495700000|2023-08-08 11:55:00|10231.8|10226.8|10233.7|10228.7|10234.3|10229.3|10231.6|10226.6|25
1691496000000|2023-08-08 12:00:00|10233.8|10228.8|10230.8|10225.8|10234.9|10229.9|10229.7|10224.7|72
1691496300000|2023-08-08 12:05:00|10230.7|10225.7|10231.5|10226.5|10232.7|10227.7|10229.7|10224.7|33
1691496600000|2023-08-08 12:10:00|10231.6|10226.6|10233.4|10228.4|10235.2|10230.2|10231.6|10226.6|42
1691496900000|2023-08-08 12:15:00|10233.3|10228.3|10234.3|10229.3|10234.3|10229.3|10230.2|10225.2|32
1691497200000|2023-08-08 12:20:00|10234.2|10229.2|10233.7|10228.7|10239.3|10234.3|10232.3|10227.3|258
1691497500000|2023-08-08 12:25:00|10233.8|10228.8|10234.2|10229.2|10236.9|10231.9|10233.3|10228.3|51
1691497800000|2023-08-08 12:30:00|10234.6|10229.6|10237.8|10232.8|10239.1|10234.1|10231.6|10226.6|69
1691498100000|2023-08-08 12:35:00|10237.7|10232.7|10228.8|10223.8|10237.8|10232.8|10226.6|10221.6|93
1691498400000|2023-08-08 12:40:00|10228.7|10223.7|10232.2|10227.2|10233|10228|10228|10223|70
1691498700000|2023-08-08 12:45:00|10232.3|10227.3|10231.7|10226.7|10233.1|10228.1|10229.6|10224.6|46
1691499000000|2023-08-08 12:50:00|10231.6|10226.6|10234.7|10229.7|10234.8|10229.8|10230.4|10225.4|55
1691499300000|2023-08-08 12:55:00|10234.6|10229.6|10234.2|10229.2|10234.8|10229.8|10231|10226|231
1691499600000|2023-08-08 13:00:00|10234.4|10229.4|10231.6|10226.6|10236.9|10231.9|10230.9|10225.9|215
1691499900000|2023-08-08 13:05:00|10231.7|10226.7|10226.7|10221.7|10232.6|10227.6|10226.3|10221.3|66
1691500200000|2023-08-08 13:10:00|10227|10222|10226.5|10221.5|10227.6|10222.6|10223.1|10218.1|95
1691500500000|2023-08-08 13:15:00|10226.6|10221.6|10229.8|10224.8|10231.4|10226.4|10226.6|10221.6|63
1691500800000|2023-08-08 13:20:00|10229.7|10224.7|10225.9|10220.9|10230.4|10225.4|10224.8|10219.8|37
1691501100000|2023-08-08 13:25:00|10225.6|10220.6|10229.9|10224.9|10230.9|10225.9|10225.6|10220.6|23
1691501400000|2023-08-08 13:30:00|10229.5|10224.5|10233.8|10228.8|10235|10230|10228.4|10223.4|92
1691501700000|2023-08-08 13:35:00|10233.7|10228.7|10236.2|10231.2|10238.4|10233.4|10233.6|10228.6|91
1691502000000|2023-08-08 13:40:00|10236.1|10231.1|10235.2|10230.2|10237.5|10232.5|10232.2|10227.2|137
1691502300000|2023-08-08 13:45:00|10235.5|10230.5|10237.3|10232.3|10239.1|10234.1|10234.5|10229.5|187
1691502600000|2023-08-08 13:50:00|10237.1|10232.1|10237.6|10232.6|10237.7|10232.7|10234.2|10229.2|55
1691502900000|2023-08-08 13:55:00|10237.3|10232.3|10237.2|10232.2|10240.9|10235.9|10237.1|10232.1|88
1691503200000|2023-08-08 14:00:00|10236.5|10231.5|10238.1|10233.1|10240.3|10235.3|10236.5|10231.5|30
1691503500000|2023-08-08 14:05:00|10238.2|10233.2|10239.1|10234.1|10239.7|10234.7|10236.4|10231.4|62
1691503800000|2023-08-08 14:10:00|10239.2|10234.2|10236.9|10231.9|10245.3|10240.3|10236.6|10231.6|78
1691504100000|2023-08-08 14:15:00|10236.8|10231.8|10237.3|10232.3|10239.2|10234.2|10233.9|10228.9|84
1691504400000|2023-08-08 14:20:00|10237.4|10232.4|10236.7|10231.7|10238.1|10233.1|10233.2|10228.2|61
1691504700000|2023-08-08 14:25:00|10236.6|10231.6|10231.3|10226.3|10237|10232|10231.1|10226.1|107
1691505000000|2023-08-08 14:30:00|10231.2|10226.2|10234.2|10229.2|10234.8|10229.8|10230.3|10225.3|109
1691505300000|2023-08-08 14:35:00|10234.1|10229.1|10229.6|10224.6|10234.1|10229.1|10229.6|10224.6|56
1691505600000|2023-08-08 14:40:00|10229.4|10224.4|10226.3|10221.3|10231.3|10226.3|10225|10220|77
1691505900000|2023-08-08 14:45:00|10226.6|10221.6|10228.1|10223.1|10229.3|10224.3|10225.3|10220.3|90
1691506200000|2023-08-08 14:50:00|10228.3|10223.3|10227.6|10222.6|10230.4|10225.4|10227.6|10222.6|56
1691506500000|2023-08-08 14:55:00|10227.7|10222.7|10229.7|10224.7|10232.3|10227.3|10227.6|10222.6|74
1691506800000|2023-08-08 15:00:00|10229.6|10224.6|10233.3|10228.3|10233.5|10228.5|10228.3|10223.3|61
1691507100000|2023-08-08 15:05:00|10233.4|10228.4|10230.6|10225.6|10234.3|10229.3|10230.4|10225.4|53
1691507400000|2023-08-08 15:10:00|10230.4|10225.4|10228.3|10223.3|10231|10226|10228.2|10223.2|39
1691507700000|2023-08-08 15:15:00|10228.2|10223.2|10228.1|10223.1|10229|10224|10227.5|10222.5|33
1691508000000|2023-08-08 15:20:00|10227.9|10222.9|10229.6|10224.6|10230.6|10225.6|10226.8|10221.8|23
1691508300000|2023-08-08 15:25:00|10229.3|10224.3|10227.8|10222.8|10230.8|10225.8|10227.6|10222.6|26
1691508600000|2023-08-08 15:30:00|10228|10223|10225.5|10220.5|10228|10223|10225|10220|27
1691508900000|2023-08-08 15:35:00|10225.4|10220.4|10223.5|10218.5|10225.5|10220.5|10222.4|10217.4|51
1691509200000|2023-08-08 15:40:00|10223.4|10218.4|10224.8|10219.8|10227.5|10222.5|10222.5|10217.5|69
1691509500000|2023-08-08 15:45:00|10224.7|10219.7|10226.6|10221.6|10227.1|10222.1|10224.4|10219.4|29
1691509800000|2023-08-08 15:50:00|10226.4|10221.4|10225.3|10220.3|10226.9|10221.9|10225.3|10220.3|32
1691510100000|2023-08-08 15:55:00|10225.4|10220.4|10225.9|10220.9|10226.5|10221.5|10225.3|10220.3|30
1691510400000|2023-08-08 16:00:00|10225.8|10220.8|10225.8|10220.8|10226.1|10221.1|10224.3|10219.3|28
1691510700000|2023-08-08 16:05:00|10225.6|10220.6|10225.5|10220.5|10226.3|10221.3|10224.3|10219.3|32
1691511000000|2023-08-08 16:10:00|10225.6|10220.6|10225|10220|10226.5|10221.5|10224.2|10219.2|22
1691511300000|2023-08-08 16:15:00|10225.1|10220.1|10222|10217|10226.2|10221.2|10221.9|10216.9|35
1691511600000|2023-08-08 16:20:00|10221.6|10216.6|10221.5|10216.5|10222|10217|10220.1|10215.1|31
1691511900000|2023-08-08 16:25:00|10221.4|10216.4|10220.7|10215.7|10222.5|10217.5|10220.7|10215.7|10
1691512200000|2023-08-08 16:30:00|10220.3|10215.3|10218.9|10213.9|10220.5|10215.5|10218.2|10213.2|65
1691512500000|2023-08-08 16:35:00|10219|10214|10222.2|10217.2|10222.5|10217.5|10218.8|10213.8|27
1691512800000|2023-08-08 16:40:00|10221.9|10216.9|10223|10218|10223.5|10218.5|10221.9|10216.9|22
1691513100000|2023-08-08 16:45:00|10223.4|10218.4|10224.9|10219.9|10225.7|10220.7|10223.4|10218.4|28
1691513400000|2023-08-08 16:50:00|10225|10220|10226.3|10221.3|10226.3|10221.3|10224.5|10219.5|15
1691513700000|2023-08-08 16:55:00|10226.4|10221.4|10225.9|10220.9|10226.7|10221.7|10225.3|10220.3|22
1691514000000|2023-08-08 17:00:00|10225.8|10220.8|10220.8|10215.8|10226.3|10221.3|10219.4|10214.4|89
1691514300000|2023-08-08 17:05:00|10220.9|10215.9|10220.8|10215.8|10221.2|10216.2|10219.6|10214.6|16
1691514600000|2023-08-08 17:10:00|10220.7|10215.7|10223.3|10218.3|10223.5|10218.5|10220.7|10215.7|15
1691514900000|2023-08-08 17:15:00|10223.4|10218.4|10224.8|10219.8|10225|10220|10223.3|10218.3|25
1691515200000|2023-08-08 17:20:00|10224.7|10219.7|10224|10219|10224.7|10219.7|10222.8|10217.8|24
1691515500000|2023-08-08 17:25:00|10223.9|10218.9|10222.8|10217.8|10224.5|10219.5|10222.8|10217.8|28
1691515800000|2023-08-08 17:30:00|10222.9|10217.9|10221.2|10216.2|10223|10218|10221.1|10216.1|12
1691516100000|2023-08-08 17:35:00|10221.3|10216.3|10218.6|10213.6|10222|10217|10218.6|10213.6|25
1691516400000|2023-08-08 17:40:00|10218.3|10213.3|10215.8|10210.8|10218.5|10213.5|10215.4|10210.4|28
1691516700000|2023-08-08 17:45:00|10215.9|10210.9|10218.2|10213.2|10219|10214|10215.3|10210.3|17
1691517000000|2023-08-08 17:50:00|10218.4|10213.4|10219.2|10214.2|10220|10215|10218|10213|67
1691517300000|2023-08-08 17:55:00|10219|10214|10217.2|10212.2|10219.2|10214.2|10216.9|10211.9|18
1691517600000|2023-08-08 18:00:00|10217.4|10212.4|10219|10214|10219|10214|10216.7|10211.7|7
1691517900000|2023-08-08 18:05:00|10218.9|10213.9|10220.4|10215.4|10221|10216|10218.5|10213.5|22
1691518200000|2023-08-08 18:10:00|10220.5|10215.5|10219.2|10214.2|10221.5|10216.5|10218.8|10213.8|19
1691518500000|2023-08-08 18:15:00|10219.3|10214.3|10219.9|10214.9|10219.9|10214.9|10218.8|10213.8|144
1691518800000|2023-08-08 18:20:00|10220|10215|10219.4|10214.4|10220.8|10215.8|10219.4|10214.4|25
1691519100000|2023-08-08 18:25:00|10219.7|10214.7|10219.7|10214.7|10220.3|10215.3|10218.9|10213.9|18
1691519400000|2023-08-08 18:30:00|10219.8|10214.8|10221.8|10216.8|10222.1|10217.1|10219.4|10214.4|15
1691519700000|2023-08-08 18:35:00|10221.9|10216.9|10223|10218|10223.8|10218.8|10221.9|10216.9|21
1691520000000|2023-08-08 18:40:00|10222.9|10217.9|10223.1|10218.1|10223.3|10218.3|10222.6|10217.6|17
1691520300000|2023-08-08 18:45:00|10223.2|10218.2|10222.9|10217.9|10223.3|10218.3|10222.4|10217.4|23
1691520600000|2023-08-08 18:50:00|10223|10218|10221.3|10216.3|10223.3|10218.3|10220.3|10215.3|20
1691520900000|2023-08-08 18:55:00|10221.4|10216.4|10216.9|10211.9|10221.4|10216.4|10216.9|10211.9|313
1691521200000|2023-08-08 19:00:00|10216.8|10211.8|10217.8|10212.8|10217.9|10212.9|10216.4|10211.4|47
1691521500000|2023-08-08 19:05:00|10217.9|10212.9|10218.2|10213.2|10218.3|10213.3|10217.4|10212.4|20
1691521800000|2023-08-08 19:10:00|10218.1|10213.1|10217.9|10212.9|10218.7|10213.7|10217.6|10212.6|7
1691522100000|2023-08-08 19:15:00|10218|10213|10216.7|10211.7|10218.8|10213.8|10216.4|10211.4|15
1691522400000|2023-08-08 19:20:00|10216.6|10211.6|10215.6|10210.6|10216.8|10211.8|10214.9|10209.9|271
1691522700000|2023-08-08 19:25:00|10215.4|10210.4|10216.2|10211.2|10216.3|10211.3|10214.8|10209.8|15
1691523000000|2023-08-08 19:30:00|10216.3|10211.3|10217.7|10212.7|10217.8|10212.8|10216.2|10211.2|30
1691523300000|2023-08-08 19:35:00|10217.6|10212.6|10217.9|10212.9|10218.8|10213.8|10217.6|10212.6|3
1691523600000|2023-08-08 19:40:00|10218.2|10213.2|10216.6|10211.6|10218.3|10213.3|10215.9|10210.9|11
1691523900000|2023-08-08 19:45:00|10216.4|10211.4|10216.3|10211.3|10216.8|10211.8|10215.9|10210.9|5
1691524200000|2023-08-08 19:50:00|10216.2|10211.2|10216.7|10211.7|10216.8|10211.8|10216.2|10211.2|12
1691524500000|2023-08-08 19:55:00|10216.6|10211.6|10218.8|10213.8|10218.9|10213.9|10216.4|10211.4|33
1691524800000|2023-08-08 20:00:00|10218.6|10213.6|10219.2|10214.2|10219.3|10214.3|10218.3|10213.3|17
1691525100000|2023-08-08 20:05:00|10219.3|10214.3|10219.4|10214.4|10219.9|10214.9|10219.3|10214.3|4
1691525400000|2023-08-08 20:10:00|10219.3|10214.3|10219.8|10214.8|10219.8|10214.8|10219.3|10214.3|5
1691525700000|2023-08-08 20:15:00|10219.9|10214.9|10219.4|10214.4|10220.2|10215.2|10219.4|10214.4|15
1691526000000|2023-08-08 20:20:00|10219.3|10214.3|10220.2|10215.2|10220.2|10215.2|10219.1|10214.1|0
1691526300000|2023-08-08 20:25:00|10220.3|10215.3|10220.8|10215.8|10221.2|10216.2|10219.8|10214.8|0
1691526600000|2023-08-08 20:30:00|10220.9|10215.9|10220.2|10215.2|10221.2|10216.2|10219.9|10214.9|3
1691526900000|2023-08-08 20:35:00|10219.9|10214.9|10219.8|10214.8|10220.2|10215.2|10219.5|10214.5|1
1691527200000|2023-08-08 20:40:00|10219.9|10214.9|10219.4|10214.4|10220.2|10215.2|10219.4|10214.4|4
1691527500000|2023-08-08 20:45:00|10219.5|10214.5|10219.4|10214.4|10219.8|10214.8|10219.2|10214.2|19
1691527800000|2023-08-08 20:50:00|10219.2|10214.2|10219.5|10214.5|10219.5|10214.5|10219.1|10214.1|6
1691528100000|2023-08-08 20:55:00|10219.4|10214.4|10221.2|10216.2|10221.3|10216.3|10218|10213|16
1691539200000|2023-08-09 00:00:00|10217.7|10212.7|10216.8|10211.8|10218.6|10213.6|10216.8|10211.8|46
1691539500000|2023-08-09 00:05:00|10216.7|10211.7|10217.1|10212.1|10217.1|10212.1|10216.3|10211.3|3
1691539800000|2023-08-09 00:10:00|10217|10212|10216.8|10211.8|10217.8|10212.8|10215.6|10210.6|3
1691540100000|2023-08-09 00:15:00|10216.9|10211.9|10216.9|10211.9|10217.4|10212.4|10216.4|10211.4|7
1691540400000|2023-08-09 00:20:00|10216.8|10211.8|10215.6|10210.6|10216.8|10211.8|10215.6|10210.6|19
1691540700000|2023-08-09 00:25:00|10215.4|10210.4|10215.4|10210.4|10215.9|10210.9|10214.9|10209.9|9
1691541000000|2023-08-09 00:30:00|10215.5|10210.5|10213.4|10208.4|10215.5|10210.5|10213.3|10208.3|6
1691541300000|2023-08-09 00:35:00|10213.3|10208.3|10213.4|10208.4|10214|10209|10212.9|10207.9|9
1691541600000|2023-08-09 00:40:00|10213.5|10208.5|10214.5|10209.5|10214.6|10209.6|10213.4|10208.4|5
1691541900000|2023-08-09 00:45:00|10214.6|10209.6|10216.7|10211.7|10217.1|10212.1|10214.5|10209.5|4
1691542200000|2023-08-09 00:50:00|10216.6|10211.6|10217.9|10212.9|10218.1|10213.1|10216.3|10211.3|10
1691542500000|2023-08-09 00:55:00|10217.8|10212.8|10219.5|10214.5|10219.5|10214.5|10217.3|10212.3|16
1691542800000|2023-08-09 01:00:00|10220.3|10215.3|10218.5|10213.5|10221.7|10216.7|10218.4|10213.4|8
1691543100000|2023-08-09 01:05:00|10218.4|10213.4|10217.1|10212.1|10218.5|10213.5|10216.8|10211.8|9
1691543400000|2023-08-09 01:10:00|10216.9|10211.9|10214.5|10209.5|10217|10212|10214.4|10209.4|8
1691543700000|2023-08-09 01:15:00|10214.6|10209.6|10212.1|10207.1|10215.5|10210.5|10211.9|10206.9|13
1691544000000|2023-08-09 01:20:00|10212|10207|10213.4|10208.4|10214|10209|10211.5|10206.5|20
1691544300000|2023-08-09 01:25:00|10213.3|10208.3|10213.6|10208.6|10214.5|10209.5|10213|10208|11
1691544600000|2023-08-09 01:30:00|10213.5|10208.5|10211.9|10206.9|10215.6|10210.6|10211.8|10206.8|11
1691544900000|2023-08-09 01:35:00|10211.8|10206.8|10213.1|10208.1|10213.2|10208.2|10210|10205|29
1691545200000|2023-08-09 01:40:00|10213.2|10208.2|10214.4|10209.4|10215.5|10210.5|10213.2|10208.2|18
1691545500000|2023-08-09 01:45:00|10214.2|10209.2|10213.7|10208.7|10214.7|10209.7|10213|10208|3
1691545800000|2023-08-09 01:50:00|10213.9|10208.9|10214.5|10209.5|10214.6|10209.6|10213|10208|13
1691546100000|2023-08-09 01:55:00|10214.6|10209.6|10215.7|10210.7|10216.7|10211.7|10214.1|10209.1|2
1691546400000|2023-08-09 02:00:00|10215.6|10210.6|10215.9|10210.9|10216.4|10211.4|10215|10210|6
1691546700000|2023-08-09 02:05:00|10215.6|10210.6|10215.6|10210.6|10216.2|10211.2|10214|10209|2
1691547000000|2023-08-09 02:10:00|10215.5|10210.5|10216.8|10211.8|10216.8|10211.8|10215.4|10210.4|4
1691547300000|2023-08-09 02:15:00|10216.9|10211.9|10215.3|10210.3|10217|10212|10215.2|10210.2|3
1691547600000|2023-08-09 02:20:00|10215.2|10210.2|10216|10211|10216.1|10211.1|10214.9|10209.9|4
1691547900000|2023-08-09 02:25:00|10216.1|10211.1|10215.1|10210.1|10217.1|10212.1|10214.9|10209.9|7
1691548200000|2023-08-09 02:30:00|10215.2|10210.2|10214.9|10209.9|10215.6|10210.6|10214.1|10209.1|8
1691548500000|2023-08-09 02:35:00|10214.8|10209.8|10213.9|10208.9|10214.8|10209.8|10213.5|10208.5|14
1691548800000|2023-08-09 02:40:00|10213.8|10208.8|10214.4|10209.4|10214.5|10209.5|10213.5|10208.5|0
1691549100000|2023-08-09 02:45:00|10214.3|10209.3|10212|10207|10214.7|10209.7|10211.9|10206.9|9
1691549400000|2023-08-09 02:50:00|10212.1|10207.1|10209.7|10204.7|10212.1|10207.1|10209.2|10204.2|21
1691549700000|2023-08-09 02:55:00|10209.8|10204.8|10210|10205|10210.3|10205.3|10209.5|10204.5|11
1691550000000|2023-08-09 03:00:00|10209.9|10204.9|10208.2|10203.2|10210.1|10205.1|10207.4|10202.4|33
1691550300000|2023-08-09 03:05:00|10208.3|10203.3|10210.4|10205.4|10210.6|10205.6|10208.3|10203.3|10
1691550600000|2023-08-09 03:10:00|10210.5|10205.5|10209.9|10204.9|10210.7|10205.7|10209.1|10204.1|65
1691550900000|2023-08-09 03:15:00|10210.1|10205.1|10209.5|10204.5|10211.2|10206.2|10209.4|10204.4|10
1691551200000|2023-08-09 03:20:00|10209.4|10204.4|10210.6|10205.6|10210.6|10205.6|10209.4|10204.4|5
1691551500000|2023-08-09 03:25:00|10210.5|10205.5|10211.1|10206.1|10211.1|10206.1|10209.8|10204.8|3
1691551800000|2023-08-09 03:30:00|10211|10206|10212|10207|10212.1|10207.1|10211|10206|6
1691552100000|2023-08-09 03:35:00|10211.3|10206.3|10211.9|10206.9|10212.1|10207.1|10210.8|10205.8|1
1691552400000|2023-08-09 03:40:00|10211.8|10206.8|10211|10206|10211.8|10206.8|10210|10205|2
1691552700000|2023-08-09 03:45:00|10210.9|10205.9|10211.7|10206.7|10211.7|10206.7|10210.7|10205.7|0
1691553000000|2023-08-09 03:50:00|10211.6|10206.6|10211.1|10206.1|10211.7|10206.7|10210.9|10205.9|4
1691553300000|2023-08-09 03:55:00|10211.2|10206.2|10211.5|10206.5|10211.6|10206.6|10211.1|10206.1|21
1691553600000|2023-08-09 04:00:00|10211.4|10206.4|10210.1|10205.1|10211.6|10206.6|10210.1|10205.1|9
1691553900000|2023-08-09 04:05:00|10209.9|10204.9|10210|10205|10210.1|10205.1|10209.4|10204.4|1
1691554200000|2023-08-09 04:10:00|10210.1|10205.1|10210.1|10205.1|10210.7|10205.7|10209.9|10204.9|4
1691554500000|2023-08-09 04:15:00|10210.2|10205.2|10210.6|10205.6|10210.8|10205.8|10209.6|10204.6|1
1691554800000|2023-08-09 04:20:00|10210.5|10205.5|10212.6|10207.6|10212.6|10207.6|10210.2|10205.2|5
1691555100000|2023-08-09 04:25:00|10212.5|10207.5|10213.5|10208.5|10213.7|10208.7|10212.5|10207.5|16
1691555400000|2023-08-09 04:30:00|10213.4|10208.4|10212.5|10207.5|10213.6|10208.6|10212.4|10207.4|7
1691555700000|2023-08-09 04:35:00|10212.6|10207.6|10211.3|10206.3|10212.6|10207.6|10211.2|10206.2|5
1691556000000|2023-08-09 04:40:00|10211.2|10206.2|10210.5|10205.5|10211.2|10206.2|10210|10205|5
1691556300000|2023-08-09 04:45:00|10210.3|10205.3|10211.1|10206.1|10211.2|10206.2|10210.3|10205.3|2
1691556600000|2023-08-09 04:50:00|10211.2|10206.2|10211.2|10206.2|10211.4|10206.4|10210.8|10205.8|12
1691556900000|2023-08-09 04:55:00|10211.3|10206.3|10210.3|10205.3|10211.3|10206.3|10210|10205|10
1691557200000|2023-08-09 05:00:00|10210.2|10205.2|10207.4|10202.4|10210.2|10205.2|10207.4|10202.4|17
1691557500000|2023-08-09 05:05:00|10207.3|10202.3|10202.1|10197.1|10207.6|10202.6|10201.6|10196.6|95
1691557800000|2023-08-09 05:10:00|10202.6|10197.6|10204.2|10199.2|10204.2|10199.2|10202.6|10197.6|15
1691558100000|2023-08-09 05:15:00|10204.1|10199.1|10201.6|10196.6|10204.2|10199.2|10201.6|10196.6|8
1691558400000|2023-08-09 05:20:00|10201.7|10196.7|10203.4|10198.4|10203.5|10198.5|10201.6|10196.6|10
1691558700000|2023-08-09 05:25:00|10203.5|10198.5|10202.7|10197.7|10204.2|10199.2|10202.7|10197.7|2
1691559000000|2023-08-09 05:30:00|10202.8|10197.8|10204.5|10199.5|10204.7|10199.7|10202.7|10197.7|7
1691559300000|2023-08-09 05:35:00|10204.4|10199.4|10205.5|10200.5|10205.8|10200.8|10203.8|10198.8|4
1691559600000|2023-08-09 05:40:00|10205.7|10200.7|10204.8|10199.8|10205.9|10200.9|10204.6|10199.6|11
1691559900000|2023-08-09 05:45:00|10204.7|10199.7|10204.8|10199.8|10204.9|10199.9|10204.1|10199.1|8
1691560200000|2023-08-09 05:50:00|10204.7|10199.7|10203.6|10198.6|10204.8|10199.8|10203.1|10198.1|2
1691560500000|2023-08-09 05:55:00|10203.7|10198.7|10203.3|10198.3|10204.8|10199.8|10203.2|10198.2|6
1691560800000|2023-08-09 06:00:00|10203.4|10198.4|10202.9|10197.9|10204.9|10199.9|10202.9|10197.9|16
1691561100000|2023-08-09 06:05:00|10203|10198|10203.4|10198.4|10203.4|10198.4|10200.3|10195.3|15
1691561400000|2023-08-09 06:10:00|10203.5|10198.5|10204.7|10199.7|10205.5|10200.5|10203.2|10198.2|19
1691561700000|2023-08-09 06:15:00|10204.8|10199.8|10206.8|10201.8|10207|10202|10204.8|10199.8|26
1691562000000|2023-08-09 06:20:00|10206.9|10201.9|10205.3|10200.3|10207.4|10202.4|10205.3|10200.3|13
1691562300000|2023-08-09 06:25:00|10205.4|10200.4|10205.7|10200.7|10205.9|10200.9|10205.1|10200.1|15
1691562600000|2023-08-09 06:30:00|10205.3|10200.3|10201.9|10196.9|10205.3|10200.3|10200.9|10195.9|18
1691562900000|2023-08-09 06:35:00|10202|10197|10199.4|10194.4|10202.5|10197.5|10199|10194|32
1691563200000|2023-08-09 06:40:00|10199.5|10194.5|10200.2|10195.2|10201.2|10196.2|10198.4|10193.4|45
1691563500000|2023-08-09 06:45:00|10200.3|10195.3|10200.7|10195.7|10201.3|10196.3|10198.8|10193.8|23
1691563800000|2023-08-09 06:50:00|10200.8|10195.8|10202.7|10197.7|10203.8|10198.8|10200.7|10195.7|9
1691564100000|2023-08-09 06:55:00|10202.6|10197.6|10202.9|10197.9|10204.2|10199.2|10201.8|10196.8|10
1691564400000|2023-08-09 07:00:00|10202.8|10197.8|10201.3|10196.3|10203.3|10198.3|10197|10192|87
1691564700000|2023-08-09 07:05:00|10201.6|10196.6|10200.5|10195.5|10201.9|10196.9|10199.6|10194.6|51
1691565000000|2023-08-09 07:10:00|10200.2|10195.2|10201|10196|10202.3|10197.3|10199.1|10194.1|79
1691565300000|2023-08-09 07:15:00|10200.9|10195.9|10203.7|10198.7|10204.8|10199.8|10200.9|10195.9|18
1691565600000|2023-08-09 07:20:00|10203.8|10198.8|10203.4|10198.4|10204.8|10199.8|10202.3|10197.3|6
1691565900000|2023-08-09 07:25:00|10203.5|10198.5|10204.8|10199.8|10205.4|10200.4|10203.5|10198.5|11
1691566200000|2023-08-09 07:30:00|10204.6|10199.6|10205.2|10200.2|10206.9|10201.9|10204|10199|45
1691566500000|2023-08-09 07:35:00|10205.3|10200.3|10198.6|10193.6|10205.3|10200.3|10198.6|10193.6|71
1691566800000|2023-08-09 07:40:00|10198.4|10193.4|10199.9|10194.9|10201.2|10196.2|10198.3|10193.3|50
1691567100000|2023-08-09 07:45:00|10200.1|10195.1|10201.7|10196.7|10201.9|10196.9|10199.6|10194.6|18
1691567400000|2023-08-09 07:50:00|10201.6|10196.6|10197.9|10192.9|10201.8|10196.8|10197.9|10192.9|14
1691567700000|2023-08-09 07:55:00|10198|10193|10197.9|10192.9|10199.3|10194.3|10197.6|10192.6|17
1691568000000|2023-08-09 08:00:00|10198|10193|10195.7|10190.7|10199.2|10194.2|10195.7|10190.7|25
1691568300000|2023-08-09 08:05:00|10195.4|10190.4|10197.8|10192.8|10198.2|10193.2|10195.2|10190.2|26
1691568600000|2023-08-09 08:10:00|10197.9|10192.9|10199.8|10194.8|10200|10195|10197.8|10192.8|18
1691568900000|2023-08-09 08:15:00|10199.9|10194.9|10203.8|10198.8|10203.9|10198.9|10199.9|10194.9|13
1691569200000|2023-08-09 08:20:00|10203.7|10198.7|10203.9|10198.9|10204.3|10199.3|10203|10198|9
1691569500000|2023-08-09 08:25:00|10204|10199|10204.2|10199.2|10205.7|10200.7|10203.6|10198.6|6
1691569800000|2023-08-09 08:30:00|10204.3|10199.3|10205.9|10200.9|10206.8|10201.8|10203.9|10198.9|22
1691570100000|2023-08-09 08:35:00|10206|10201|10206.6|10201.6|10207.2|10202.2|10205.5|10200.5|12
1691570400000|2023-08-09 08:40:00|10206.5|10201.5|10204.7|10199.7|10206.8|10201.8|10203.6|10198.6|9
1691570700000|2023-08-09 08:45:00|10204.6|10199.6|10203.7|10198.7|10205.3|10200.3|10203.6|10198.6|8
1691571000000|2023-08-09 08:50:00|10203.6|10198.6|10200.7|10195.7|10204.3|10199.3|10200.6|10195.6|31
1691571300000|2023-08-09 08:55:00|10200.6|10195.6|10201.2|10196.2|10201.7|10196.7|10199.6|10194.6|14
1691571600000|2023-08-09 09:00:00|10201.3|10196.3|10204.2|10199.2|10204.2|10199.2|10200.6|10195.6|11
1691571900000|2023-08-09 09:05:00|10204.1|10199.1|10200.2|10195.2|10204.2|10199.2|10200.2|10195.2|19
1691572200000|2023-08-09 09:10:00|10199.8|10194.8|10202.6|10197.6|10203.7|10198.7|10199.8|10194.8|22
1691572500000|2023-08-09 09:15:00|10202.7|10197.7|10202.4|10197.4|10202.8|10197.8|10200.9|10195.9|24
1691572800000|2023-08-09 09:20:00|10202.6|10197.6|10202.3|10197.3|10203.7|10198.7|10201.4|10196.4|21
1691573100000|2023-08-09 09:25:00|10202.2|10197.2|10203.8|10198.8|10203.9|10198.9|10200.1|10195.1|16
1691573400000|2023-08-09 09:30:00|10203.9|10198.9|10203.2|10198.2|10203.9|10198.9|10201.7|10196.7|14
1691573700000|2023-08-09 09:35:00|10203.1|10198.1|10206.2|10201.2|10206.3|10201.3|10203.1|10198.1|11
1691574000000|2023-08-09 09:40:00|10206.1|10201.1|10203.7|10198.7|10206.1|10201.1|10202.6|10197.6|14
1691574300000|2023-08-09 09:45:00|10203.6|10198.6|10206.4|10201.4|10206.4|10201.4|10203.6|10198.6|12
1691574600000|2023-08-09 09:50:00|10206.3|10201.3|10206.8|10201.8|10207.2|10202.2|10205.8|10200.8|13
1691574900000|2023-08-09 09:55:00|10206.9|10201.9|10207.3|10202.3|10207.7|10202.7|10205.9|10200.9|1
1691575200000|2023-08-09 10:00:00|10207.4|10202.4|10206.3|10201.3|10207.9|10202.9|10205.8|10200.8|10
1691575500000|2023-08-09 10:05:00|10206.4|10201.4|10206.7|10201.7|10208.3|10203.3|10206.3|10201.3|17
1691575800000|2023-08-09 10:10:00|10206.6|10201.6|10207.7|10202.7|10208.3|10203.3|10206.4|10201.4|9
1691576100000|2023-08-09 10:15:00|10207.8|10202.8|10207|10202|10208.3|10203.3|10206.8|10201.8|6
1691576400000|2023-08-09 10:20:00|10207.2|10202.2|10208.8|10203.8|10209.3|10204.3|10206.9|10201.9|3
1691576700000|2023-08-09 10:25:00|10208.7|10203.7|10206.8|10201.8|10208.7|10203.7|10205.8|10200.8|3
1691577000000|2023-08-09 10:30:00|10206.7|10201.7|10205.7|10200.7|10207.5|10202.5|10205.4|10200.4|2
1691577300000|2023-08-09 10:35:00|10205.5|10200.5|10206|10201|10206.2|10201.2|10204.4|10199.4|5
1691577600000|2023-08-09 10:40:00|10205.9|10200.9|10206.3|10201.3|10206.8|10201.8|10205.5|10200.5|13
1691577900000|2023-08-09 10:45:00|10206.2|10201.2|10208.5|10203.5|10208.5|10203.5|10204.9|10199.9|12
1691578200000|2023-08-09 10:50:00|10208.6|10203.6|10211.3|10206.3|10211.4|10206.4|10208.3|10203.3|23
1691578500000|2023-08-09 10:55:00|10211.4|10206.4|10210|10205|10211.4|10206.4|10207.5|10202.5|55
1691578800000|2023-08-09 11:00:00|10209.9|10204.9|10210.3|10205.3|10210.3|10205.3|10207.8|10202.8|10
1691579100000|2023-08-09 11:05:00|10210.4|10205.4|10210.8|10205.8|10211.9|10206.9|10210.4|10205.4|16
1691579400000|2023-08-09 11:10:00|10210.9|10205.9|10212.2|10207.2|10212.2|10207.2|10210.5|10205.5|6
1691579700000|2023-08-09 11:15:00|10212.6|10207.6|10211.9|10206.9|10212.7|10207.7|10210.7|10205.7|23
1691580000000|2023-08-09 11:20:00|10211.8|10206.8|10212|10207|10213|10208|10211.5|10206.5|6
1691580300000|2023-08-09 11:25:00|10211.9|10206.9|10212.2|10207.2|10213.4|10208.4|10210.5|10205.5|8
1691580600000|2023-08-09 11:30:00|10212.4|10207.4|10207.5|10202.5|10213|10208|10207.5|10202.5|47
1691580900000|2023-08-09 11:35:00|10207|10202|10210.2|10205.2|10210.3|10205.3|10206.5|10201.5|42
1691581200000|2023-08-09 11:40:00|10210.3|10205.3|10209.4|10204.4|10211.2|10206.2|10209|10204|22
1691581500000|2023-08-09 11:45:00|10209.5|10204.5|10209.8|10204.8|10210.5|10205.5|10208.9|10203.9|20
1691581800000|2023-08-09 11:50:00|10209.7|10204.7|10210.4|10205.4|10211|10206|10207.2|10202.2|23
1691582100000|2023-08-09 11:55:00|10210.5|10205.5|10215.1|10210.1|10215.2|10210.2|10210.3|10205.3|35
1691582400000|2023-08-09 12:00:00|10214.9|10209.9|10213.1|10208.1|10216.6|10211.6|10212.3|10207.3|25
1691582700000|2023-08-09 12:05:00|10213.5|10208.5|10217.4|10212.4|10217.7|10212.7|10212.3|10207.3|17
1691583000000|2023-08-09 12:10:00|10217.7|10212.7|10219.2|10214.2|10219.7|10214.7|10217.3|10212.3|47
1691583300000|2023-08-09 12:15:00|10218.9|10213.9|10223.7|10218.7|10223.8|10218.8|10218.6|10213.6|24
1691583600000|2023-08-09 12:20:00|10223.6|10218.6|10220.9|10215.9|10223.9|10218.9|10219.1|10214.1|66
1691583900000|2023-08-09 12:25:00|10221|10216|10218.8|10213.8|10221.1|10216.1|10218.2|10213.2|44
1691584200000|2023-08-09 12:30:00|10218.7|10213.7|10214.3|10209.3|10219.4|10214.4|10213.7|10208.7|35
1691584500000|2023-08-09 12:35:00|10214.4|10209.4|10210.2|10205.2|10214.9|10209.9|10209.3|10204.3|79
1691584800000|2023-08-09 12:40:00|10209.8|10204.8|10213.1|10208.1|10213.9|10208.9|10209.4|10204.4|41
1691585100000|2023-08-09 12:45:00|10213.2|10208.2|10209.7|10204.7|10213.5|10208.5|10208.8|10203.8|55
1691585400000|2023-08-09 12:50:00|10209.8|10204.8|10210.9|10205.9|10211.5|10206.5|10209.7|10204.7|36
1691585700000|2023-08-09 12:55:00|10211|10206|10209.3|10204.3|10214.5|10209.5|10209|10204|25
1691586000000|2023-08-09 13:00:00|10209.2|10204.2|10206|10201|10209.2|10204.2|10205.3|10200.3|63
1691586300000|2023-08-09 13:05:00|10206.1|10201.1|10203.5|10198.5|10206.9|10201.9|10203.3|10198.3|35
1691586600000|2023-08-09 13:10:00|10203.4|10198.4|10206.1|10201.1|10206.5|10201.5|10203.4|10198.4|29
1691586900000|2023-08-09 13:15:00|10206|10201|10206.4|10201.4|10208.5|10203.5|10206|10201|21
1691587200000|2023-08-09 13:20:00|10206.5|10201.5|10207.7|10202.7|10209|10204|10206.5|10201.5|10
1691587500000|2023-08-09 13:25:00|10207.8|10202.8|10205.3|10200.3|10208|10203|10204|10199|29
1691587800000|2023-08-09 13:30:00|10205.2|10200.2|10205.7|10200.7|10206.6|10201.6|10201.4|10196.4|67
1691588100000|2023-08-09 13:35:00|10205.5|10200.5|10205.8|10200.8|10206.5|10201.5|10204.3|10199.3|40
1691588400000|2023-08-09 13:40:00|10205.7|10200.7|10207.3|10202.3|10207.5|10202.5|10204.1|10199.1|90
1691588700000|2023-08-09 13:45:00|10207.4|10202.4|10210.1|10205.1|10210.4|10205.4|10207.1|10202.1|83
1691589000000|2023-08-09 13:50:00|10210.2|10205.2|10212.1|10207.1|10214.4|10209.4|10210.1|10205.1|73
1691589300000|2023-08-09 13:55:00|10212.2|10207.2|10207.9|10202.9|10212.5|10207.5|10206.8|10201.8|41
1691589600000|2023-08-09 14:00:00|10208|10203|10197.9|10192.9|10210.2|10205.2|10197.9|10192.9|168
1691589900000|2023-08-09 14:05:00|10197.8|10192.8|10200.7|10195.7|10201.2|10196.2|10196|10191|92
1691590200000|2023-08-09 14:10:00|10200.6|10195.6|10201.5|10196.5|10202.8|10197.8|10199.2|10194.2|47
1691590500000|2023-08-09 14:15:00|10201.2|10196.2|10200.9|10195.9|10202.7|10197.7|10198.8|10193.8|50
1691590800000|2023-08-09 14:20:00|10200.8|10195.8|10205.2|10200.2|10205.2|10200.2|10200.6|10195.6|36
1691591100000|2023-08-09 14:25:00|10205.3|10200.3|10207.5|10202.5|10209.5|10204.5|10204.9|10199.9|42
1691591400000|2023-08-09 14:30:00|10208|10203|10210.7|10205.7|10212.5|10207.5|10208|10203|66
1691591700000|2023-08-09 14:35:00|10210.8|10205.8|10208.1|10203.1|10212.1|10207.1|10207.4|10202.4|35
1691592000000|2023-08-09 14:40:00|10208|10203|10206.2|10201.2|10209.2|10204.2|10205.1|10200.1|45
1691592300000|2023-08-09 14:45:00|10206.1|10201.1|10209|10204|10209.3|10204.3|10205.6|10200.6|36
1691592600000|2023-08-09 14:50:00|10209.1|10204.1|10209|10204|10210.4|10205.4|10206.2|10201.2|95
1691592900000|2023-08-09 14:55:00|10208.8|10203.8|10210.7|10205.7|10210.8|10205.8|10208|10203|58
1691593200000|2023-08-09 15:00:00|10211.1|10206.1|10212|10207|10214.2|10209.2|10210.5|10205.5|98
1691593500000|2023-08-09 15:05:00|10212.1|10207.1|10207.5|10202.5|10212.8|10207.8|10207.4|10202.4|127
1691593800000|2023-08-09 15:10:00|10207.6|10202.6|10211.5|10206.5|10212.5|10207.5|10207.1|10202.1|39
1691594100000|2023-08-09 15:15:00|10211.6|10206.6|10213.6|10208.6|10214.7|10209.7|10211.3|10206.3|58
1691594400000|2023-08-09 15:20:00|10213.5|10208.5|10214.7|10209.7|10214.7|10209.7|10212|10207|21
1691594700000|2023-08-09 15:25:00|10214.8|10209.8|10215.4|10210.4|10216.4|10211.4|10214.3|10209.3|75
1691595000000|2023-08-09 15:30:00|10215|10210|10214.5|10209.5|10215.7|10210.7|10213.8|10208.8|30
1691595300000|2023-08-09 15:35:00|10214.1|10209.1|10209.6|10204.6|10214.2|10209.2|10209.4|10204.4|21
1691595600000|2023-08-09 15:40:00|10209.5|10204.5|10214.2|10209.2|10214.2|10209.2|10209|10204|28
1691595900000|2023-08-09 15:45:00|10214.1|10209.1|10215.2|10210.2|10215.3|10210.3|10213.5|10208.5|22
1691596200000|2023-08-09 15:50:00|10215.1|10210.1|10215.8|10210.8|10217.8|10212.8|10214.7|10209.7|29
1691596500000|2023-08-09 15:55:00|10215.7|10210.7|10217.5|10212.5|10217.8|10212.8|10214.7|10209.7|19
1691596800000|2023-08-09 16:00:00|10217.6|10212.6|10216.4|10211.4|10217.8|10212.8|10216|10211|17
1691597100000|2023-08-09 16:05:00|10216.5|10211.5|10211.8|10206.8|10216.5|10211.5|10210.6|10205.6|35
1691597400000|2023-08-09 16:10:00|10211.7|10206.7|10211.6|10206.6|10212.7|10207.7|10211.3|10206.3|28
1691597700000|2023-08-09 16:15:00|10211.5|10206.5|10212.6|10207.6|10213.3|10208.3|10211.3|10206.3|13
1691598000000|2023-08-09 16:20:00|10212.4|10207.4|10211.6|10206.6|10212.7|10207.7|10211.3|10206.3|18
1691598300000|2023-08-09 16:25:00|10211.7|10206.7|10213.1|10208.1|10213.8|10208.8|10211.3|10206.3|34
1691598600000|2023-08-09 16:30:00|10213|10208|10212.2|10207.2|10213.1|10208.1|10210.6|10205.6|31
1691598900000|2023-08-09 16:35:00|10212.4|10207.4|10212.2|10207.2|10212.4|10207.4|10211|10206|9
1691599200000|2023-08-09 16:40:00|10212.4|10207.4|10213.2|10208.2|10214|10209|10212.2|10207.2|9
1691599500000|2023-08-09 16:45:00|10213.4|10208.4|10211.7|10206.7|10213.6|10208.6|10211.4|10206.4|8
1691599800000|2023-08-09 16:50:00|10211.8|10206.8|10214.6|10209.6|10215.1|10210.1|10210.9|10205.9|6
1691600100000|2023-08-09 16:55:00|10214.7|10209.7|10213.6|10208.6|10215|10210|10213.6|10208.6|20
1691600400000|2023-08-09 17:00:00|10213.7|10208.7|10211.4|10206.4|10214.5|10209.5|10210.4|10205.4|21
1691600700000|2023-08-09 17:05:00|10211.2|10206.2|10206.3|10201.3|10211.3|10206.3|10206|10201|33
1691601000000|2023-08-09 17:10:00|10206.2|10201.2|10203.2|10198.2|10206.4|10201.4|10203.2|10198.2|32
1691601300000|2023-08-09 17:15:00|10203|10198|10204.6|10199.6|10205.4|10200.4|10201.7|10196.7|52
1691601600000|2023-08-09 17:20:00|10204.9|10199.9|10209.2|10204.2|10209.6|10204.6|10204.9|10199.9|19
1691601900000|2023-08-09 17:25:00|10209.3|10204.3|10212.6|10207.6|10212.8|10207.8|10209.3|10204.3|48
1691602200000|2023-08-09 17:30:00|10212.5|10207.5|10214|10209|10214.2|10209.2|10212.1|10207.1|33
1691602500000|2023-08-09 17:35:00|10214.1|10209.1|10212.8|10207.8|10214.6|10209.6|10211.1|10206.1|32
1691602800000|2023-08-09 17:40:00|10212.7|10207.7|10209.9|10204.9|10213.4|10208.4|10209.7|10204.7|13
1691603100000|2023-08-09 17:45:00|10209.8|10204.8|10211.1|10206.1|10211.7|10206.7|10209.8|10204.8|14
1691603400000|2023-08-09 17:50:00|10211.3|10206.3|10209.6|10204.6|10211.3|10206.3|10209.4|10204.4|28
1691603700000|2023-08-09 17:55:00|10209.8|10204.8|10211.4|10206.4|10211.4|10206.4|10209.8|10204.8|25
1691604000000|2023-08-09 18:00:00|10211.3|10206.3|10212.9|10207.9|10213.8|10208.8|10211.3|10206.3|12
1691604300000|2023-08-09 18:05:00|10212.8|10207.8|10212.4|10207.4|10213.3|10208.3|10211.5|10206.5|4
1691604600000|2023-08-09 18:10:00|10212.7|10207.7|10211.8|10206.8|10212.7|10207.7|10211.4|10206.4|13
1691604900000|2023-08-09 18:15:00|10211.9|10206.9|10213|10208|10213.1|10208.1|10211.7|10206.7|62
1691605200000|2023-08-09 18:20:00|10213.1|10208.1|10213.7|10208.7|10214.4|10209.4|10213.1|10208.1|10
1691605500000|2023-08-09 18:25:00|10213.8|10208.8|10213.4|10208.4|10214.4|10209.4|10212.6|10207.6|6
1691605800000|2023-08-09 18:30:00|10213.3|10208.3|10213.2|10208.2|10213.4|10208.4|10212.4|10207.4|26
1691606100000|2023-08-09 18:35:00|10213.1|10208.1|10212.7|10207.7|10213.1|10208.1|10212.2|10207.2|48
1691606400000|2023-08-09 18:40:00|10212.6|10207.6|10214.2|10209.2|10214.2|10209.2|10212.4|10207.4|51
1691606700000|2023-08-09 18:45:00|10214.4|10209.4|10213.7|10208.7|10215.1|10210.1|10213.5|10208.5|42
1691607000000|2023-08-09 18:50:00|10214|10209|10214.7|10209.7|10214.8|10209.8|10213.5|10208.5|69
1691607300000|2023-08-09 18:55:00|10214.9|10209.9|10214.5|10209.5|10215.1|10210.1|10214.3|10209.3|103
1691607600000|2023-08-09 19:00:00|10214.4|10209.4|10213|10208|10214.4|10209.4|10213|10208|10
1691607900000|2023-08-09 19:05:00|10212.9|10207.9|10212.6|10207.6|10213.6|10208.6|10211.6|10206.6|20
1691608200000|2023-08-09 19:10:00|10212.7|10207.7|10214.2|10209.2|10214.6|10209.6|10212.6|10207.6|12
1691608500000|2023-08-09 19:15:00|10214.3|10209.3|10213.6|10208.6|10214.9|10209.9|10213.4|10208.4|21
1691608800000|2023-08-09 19:20:00|10213.5|10208.5|10211.7|10206.7|10213.7|10208.7|10211.7|10206.7|16
1691609100000|2023-08-09 19:25:00|10211.6|10206.6|10211.1|10206.1|10211.6|10206.6|10210.4|10205.4|14
1691609400000|2023-08-09 19:30:00|10211|10206|10209.6|10204.6|10211.2|10206.2|10209.6|10204.6|9
1691609700000|2023-08-09 19:35:00|10209.5|10204.5|10209.9|10204.9|10210.1|10205.1|10209.5|10204.5|14
1691610000000|2023-08-09 19:40:00|10210|10205|10209.6|10204.6|10210.8|10205.8|10209.3|10204.3|8
1691610300000|2023-08-09 19:45:00|10209.7|10204.7|10212.2|10207.2|10212.4|10207.4|10209.7|10204.7|15
1691610600000|2023-08-09 19:50:00|10212.3|10207.3|10213.7|10208.7|10214.4|10209.4|10211.3|10206.3|27
1691610900000|2023-08-09 19:55:00|10213.9|10208.9|10216.2|10211.2|10216.3|10211.3|10213.8|10208.8|32
1691611200000|2023-08-09 20:00:00|10216.3|10211.3|10216.2|10211.2|10216.3|10211.3|10214.7|10209.7|20
1691611500000|2023-08-09 20:05:00|10216.3|10211.3|10216.1|10211.1|10216.8|10211.8|10216.1|10211.1|7
1691611800000|2023-08-09 20:10:00|10216|10211|10216.8|10211.8|10216.9|10211.9|10215.3|10210.3|6
1691612100000|2023-08-09 20:15:00|10216.7|10211.7|10217|10212|10217.2|10212.2|10216.1|10211.1|14
1691612400000|2023-08-09 20:20:00|10216.9|10211.9|10215.9|10210.9|10217|10212|10215.8|10210.8|9
1691612700000|2023-08-09 20:25:00|10215.8|10210.8|10215.6|10210.6|10215.8|10210.8|10215.4|10210.4|0
1691613000000|2023-08-09 20:30:00|10215.5|10210.5|10216.8|10211.8|10217|10212|10215.5|10210.5|12
1691613300000|2023-08-09 20:35:00|10216.9|10211.9|10217.3|10212.3|10217.4|10212.4|10216.8|10211.8|6
1691613600000|2023-08-09 20:40:00|10217.4|10212.4|10216.7|10211.7|10217.4|10212.4|10216.7|10211.7|12
1691613900000|2023-08-09 20:45:00|10216.8|10211.8|10216.3|10211.3|10216.9|10211.9|10216.1|10211.1|15
1691614200000|2023-08-09 20:50:00|10216.2|10211.2|10216.3|10211.3|10216.4|10211.4|10216.1|10211.1|1
1691614500000|2023-08-09 20:55:00|10216.4|10211.4|10214.6|10209.6|10216.7|10211.7|10214.6|10209.6|4
1691625600000|2023-08-10 00:00:00|10213.6|10208.6|10216.3|10211.3|10216.4|10211.4|10213.2|10208.2|27
1691625900000|2023-08-10 00:05:00|10216.2|10211.2|10217.2|10212.2|10218.3|10213.3|10215.7|10210.7|4
1691626200000|2023-08-10 00:10:00|10217.3|10212.3|10217.7|10212.7|10217.8|10212.8|10217|10212|0
1691626500000|2023-08-10 00:15:00|10217.8|10212.8|10219.5|10214.5|10219.5|10214.5|10217.6|10212.6|5
1691626800000|2023-08-10 00:20:00|10219.4|10214.4|10219.8|10214.8|10220.8|10215.8|10219.4|10214.4|13
1691627100000|2023-08-10 00:25:00|10219.6|10214.6|10219.9|10214.9|10219.9|10214.9|10218.4|10213.4|5
1691627400000|2023-08-10 00:30:00|10220|10215|10221.5|10216.5|10221.5|10216.5|10219.5|10214.5|5
1691627700000|2023-08-10 00:35:00|10221.6|10216.6|10221.5|10216.5|10222|10217|10220.6|10215.6|3
1691628000000|2023-08-10 00:40:00|10221.4|10216.4|10220.2|10215.2|10221.5|10216.5|10219.6|10214.6|0
1691628300000|2023-08-10 00:45:00|10220.1|10215.1|10219|10214|10220.5|10215.5|10218.6|10213.6|3
1691628600000|2023-08-10 00:50:00|10218.9|10213.9|10217.9|10212.9|10219.1|10214.1|10216.6|10211.6|12
1691628900000|2023-08-10 00:55:00|10217.8|10212.8|10219.2|10214.2|10220.4|10215.4|10217.4|10212.4|7
1691629200000|2023-08-10 01:00:00|10219.3|10214.3|10219.6|10214.6|10220.8|10215.8|10218.4|10213.4|5
1691629500000|2023-08-10 01:05:00|10219.5|10214.5|10219.8|10214.8|10220.7|10215.7|10219|10214|4
1691629800000|2023-08-10 01:10:00|10220.1|10215.1|10221.3|10216.3|10221.7|10216.7|10219|10214|7
1691630100000|2023-08-10 01:15:00|10221.2|10216.2|10219.7|10214.7|10222.2|10217.2|10218.5|10213.5|10
1691630400000|2023-08-10 01:20:00|10219.5|10214.5|10219.8|10214.8|10220.7|10215.7|10219.4|10214.4|0
1691630700000|2023-08-10 01:25:00|10219.5|10214.5|10218.5|10213.5|10219.8|10214.8|10218.1|10213.1|4
1691631000000|2023-08-10 01:30:00|10218.4|10213.4|10216|10211|10218.5|10213.5|10215.6|10210.6|6
1691631300000|2023-08-10 01:35:00|10216.1|10211.1|10216.9|10211.9|10217|10212|10214.9|10209.9|35
1691631600000|2023-08-10 01:40:00|10217|10212|10218|10213|10218.8|10213.8|10216.5|10211.5|2
1691631900000|2023-08-10 01:45:00|10217.9|10212.9|10217.8|10212.8|10218|10213|10216|10211|12
1691632200000|2023-08-10 01:50:00|10218|10213|10219.4|10214.4|10219.7|10214.7|10217.9|10212.9|9
1691632500000|2023-08-10 01:55:00|10219.5|10214.5|10217.7|10212.7|10219.5|10214.5|10217.4|10212.4|9
1691632800000|2023-08-10 02:00:00|10217.8|10212.8|10217.6|10212.6|10219.2|10214.2|10217.5|10212.5|5
1691633100000|2023-08-10 02:05:00|10217.4|10212.4|10217.2|10212.2|10217.4|10212.4|10215.9|10210.9|16
1691633400000|2023-08-10 02:10:00|10217.3|10212.3|10213.1|10208.1|10217.3|10212.3|10213.1|10208.1|37
1691633700000|2023-08-10 02:15:00|10213|10208|10213|10208|10213.5|10208.5|10212.4|10207.4|55
1691634000000|2023-08-10 02:20:00|10213.2|10208.2|10213.5|10208.5|10213.8|10208.8|10213|10208|5
1691634300000|2023-08-10 02:25:00|10213.7|10208.7|10213.2|10208.2|10214.8|10209.8|10213.2|10208.2|9
1691634600000|2023-08-10 02:30:00|10213.1|10208.1|10213|10208|10213.6|10208.6|10212.4|10207.4|16
1691634900000|2023-08-10 02:35:00|10213.1|10208.1|10214|10209|10214.3|10209.3|10213|10208|7
1691635200000|2023-08-10 02:40:00|10214.2|10209.2|10216.3|10211.3|10216.3|10211.3|10213.7|10208.7|6
1691635500000|2023-08-10 02:45:00|10216.5|10211.5|10215.3|10210.3|10216.7|10211.7|10214.5|10209.5|4
1691635800000|2023-08-10 02:50:00|10215.2|10210.2|10214.9|10209.9|10215.8|10210.8|10214.7|10209.7|6
1691636100000|2023-08-10 02:55:00|10214.8|10209.8|10214.8|10209.8|10214.9|10209.9|10214.2|10209.2|1
1691636400000|2023-08-10 03:00:00|10214.9|10209.9|10214.4|10209.4|10215.2|10210.2|10213.9|10208.9|1
1691636700000|2023-08-10 03:05:00|10214.3|10209.3|10214.6|10209.6|10214.9|10209.9|10213.9|10208.9|7
1691637000000|2023-08-10 03:10:00|10214.4|10209.4|10213.6|10208.6|10214.4|10209.4|10212.9|10207.9|13
1691637300000|2023-08-10 03:15:00|10213.7|10208.7|10214.1|10209.1|10214.6|10209.6|10213.5|10208.5|8
1691637600000|2023-08-10 03:20:00|10214.3|10209.3|10213.9|10208.9|10214.4|10209.4|10213.6|10208.6|5
1691637900000|2023-08-10 03:25:00|10214.2|10209.2|10215.4|10210.4|10215.4|10210.4|10213.6|10208.6|15
1691638200000|2023-08-10 03:30:00|10215.3|10210.3|10214.4|10209.4|10215.9|10210.9|10213.4|10208.4|3
1691638500000|2023-08-10 03:35:00|10214.3|10209.3|10214.4|10209.4|10214.9|10209.9|10214.2|10209.2|1
1691638800000|2023-08-10 03:40:00|10214.3|10209.3|10214.3|10209.3|10214.7|10209.7|10214.1|10209.1|0
1691639100000|2023-08-10 03:45:00|10214.4|10209.4|10214.7|10209.7|10214.9|10209.9|10214.3|10209.3|7
1691639400000|2023-08-10 03:50:00|10214.8|10209.8|10214.9|10209.9|10214.9|10209.9|10214.4|10209.4|2
1691639700000|2023-08-10 03:55:00|10214.8|10209.8|10215.4|10210.4|10215.4|10210.4|10214.8|10209.8|2
1691640000000|2023-08-10 04:00:00|10215.3|10210.3|10213.7|10208.7|10215.4|10210.4|10212.9|10207.9|7
1691640300000|2023-08-10 04:05:00|10213.6|10208.6|10211.9|10206.9|10213.7|10208.7|10211.4|10206.4|22
1691640600000|2023-08-10 04:10:00|10212.2|10207.2|10212.7|10207.7|10213.3|10208.3|10211.9|10206.9|6
1691640900000|2023-08-10 04:15:00|10212.6|10207.6|10210.9|10205.9|10212.6|10207.6|10210.9|10205.9|12
1691641200000|2023-08-10 04:20:00|10211|10206|10210.6|10205.6|10211.7|10206.7|10210.4|10205.4|6
1691641500000|2023-08-10 04:25:00|10210.4|10205.4|10211.4|10206.4|10211.4|10206.4|10210.3|10205.3|6
1691641800000|2023-08-10 04:30:00|10211.5|10206.5|10212.7|10207.7|10212.8|10207.8|10211.5|10206.5|23
1691642100000|2023-08-10 04:35:00|10212.4|10207.4|10212.9|10207.9|10213.5|10208.5|10212.4|10207.4|4
1691642400000|2023-08-10 04:40:00|10212.8|10207.8|10213.8|10208.8|10213.9|10208.9|10212.1|10207.1|3
1691642700000|2023-08-10 04:45:00|10213.9|10208.9|10215.4|10210.4|10216.2|10211.2|10213.9|10208.9|11
1691643000000|2023-08-10 04:50:00|10215.5|10210.5|10216.1|10211.1|10216.2|10211.2|10215.3|10210.3|2
1691643300000|2023-08-10 04:55:00|10216|10211|10216.9|10211.9|10217.1|10212.1|10215.8|10210.8|6
1691643600000|2023-08-10 05:00:00|10217|10212|10217.2|10212.2|10217.3|10212.3|10215.9|10210.9|12
1691643900000|2023-08-10 05:05:00|10217.3|10212.3|10216.3|10211.3|10217.6|10212.6|10216.3|10211.3|2
1691644200000|2023-08-10 05:10:00|10216.4|10211.4|10216|10211|10216.8|10211.8|10215.9|10210.9|2
1691644500000|2023-08-10 05:15:00|10215.9|10210.9|10214|10209|10216.5|10211.5|10214|10209|7
1691644800000|2023-08-10 05:20:00|10213.9|10208.9|10212.8|10207.8|10214.1|10209.1|10212.8|10207.8|4
1691645100000|2023-08-10 05:25:00|10212.9|10207.9|10212.5|10207.5|10212.9|10207.9|10212.3|10207.3|4
1691645400000|2023-08-10 05:30:00|10212.3|10207.3|10212.4|10207.4|10214|10209|10212.3|10207.3|4
1691645700000|2023-08-10 05:35:00|10212.3|10207.3|10211.9|10206.9|10212.5|10207.5|10211.4|10206.4|7
1691646000000|2023-08-10 05:40:00|10211.8|10206.8|10213.3|10208.3|10214.9|10209.9|10211.8|10206.8|2
1691646300000|2023-08-10 05:45:00|10213.4|10208.4|10211.9|10206.9|10213.6|10208.6|10211.8|10206.8|3
1691646600000|2023-08-10 05:50:00|10212.2|10207.2|10212.8|10207.8|10212.8|10207.8|10210.9|10205.9|7
1691646900000|2023-08-10 05:55:00|10212.7|10207.7|10211.8|10206.8|10212.7|10207.7|10211.3|10206.3|3
1691647200000|2023-08-10 06:00:00|10211.7|10206.7|10210.8|10205.8|10213.5|10208.5|10210.2|10205.2|45
1691647500000|2023-08-10 06:05:00|10211|10206|10209.8|10204.8|10211|10206|10208.2|10203.2|28
1691647800000|2023-08-10 06:10:00|10209.7|10204.7|10206.9|10201.9|10209.8|10204.8|10206.8|10201.8|24
1691648100000|2023-08-10 06:15:00|10206.8|10201.8|10206.9|10201.9|10208.3|10203.3|10206.8|10201.8|29
1691648400000|2023-08-10 06:20:00|10207|10202|10206.7|10201.7|10207.5|10202.5|10205.1|10200.1|17
1691648700000|2023-08-10 06:25:00|10206.9|10201.9|10205.4|10200.4|10206.9|10201.9|10204.1|10199.1|11
1691649000000|2023-08-10 06:30:00|10205.5|10200.5|10206.7|10201.7|10207|10202|10205.4|10200.4|7
1691649300000|2023-08-10 06:35:00|10207|10202|10206.1|10201.1|10207.3|10202.3|10205.6|10200.6|19
1691649600000|2023-08-10 06:40:00|10206|10201|10205.2|10200.2|10207.2|10202.2|10204.4|10199.4|37
1691649900000|2023-08-10 06:45:00|10205.1|10200.1|10204.1|10199.1|10205.3|10200.3|10201.7|10196.7|32
1691650200000|2023-08-10 06:50:00|10204.2|10199.2|10205.2|10200.2|10205.7|10200.7|10204.2|10199.2|8
1691650500000|2023-08-10 06:55:00|10205.4|10200.4|10204.8|10199.8|10205.7|10200.7|10202.7|10197.7|38
1691650800000|2023-08-10 07:00:00|10204.9|10199.9|10196.3|10191.3|10205.7|10200.7|10195.2|10190.2|109
1691651100000|2023-08-10 07:05:00|10196.2|10191.2|10193.7|10188.7|10196.3|10191.3|10191.8|10186.8|75
1691651400000|2023-08-10 07:10:00|10194|10189|10191.1|10186.1|10194.1|10189.1|10190.8|10185.8|34
1691651700000|2023-08-10 07:15:00|10191.3|10186.3|10187.7|10182.7|10191.7|10186.7|10186.8|10181.8|57
1691652000000|2023-08-10 07:20:00|10187.6|10182.6|10187.9|10182.9|10188.4|10183.4|10185.5|10180.5|68
1691652300000|2023-08-10 07:25:00|10188.2|10183.2|10191.6|10186.6|10191.7|10186.7|10187.7|10182.7|52
1691652600000|2023-08-10 07:30:00|10191.7|10186.7|10193.5|10188.5|10193.6|10188.6|10190.3|10185.3|34
1691652900000|2023-08-10 07:35:00|10193.4|10188.4|10193.6|10188.6|10193.9|10188.9|10192.4|10187.4|30
1691653200000|2023-08-10 07:40:00|10193.5|10188.5|10192.2|10187.2|10193.9|10188.9|10191.4|10186.4|19
1691653500000|2023-08-10 07:45:00|10192.1|10187.1|10193.2|10188.2|10193.6|10188.6|10191.1|10186.1|17
1691653800000|2023-08-10 07:50:00|10193.4|10188.4|10192.2|10187.2|10195.2|10190.2|10191.6|10186.6|24
1691654100000|2023-08-10 07:55:00|10192.1|10187.1|10192|10187|10193.2|10188.2|10190.8|10185.8|8
1691654400000|2023-08-10 08:00:00|10191.8|10186.8|10192.7|10187.7|10193.3|10188.3|10190.5|10185.5|27
1691654700000|2023-08-10 08:05:00|10192.6|10187.6|10189|10184|10192.7|10187.7|10186.7|10181.7|36
1691655000000|2023-08-10 08:10:00|10189.1|10184.1|10190.4|10185.4|10190.6|10185.6|10187.5|10182.5|14
1691655300000|2023-08-10 08:15:00|10190.5|10185.5|10186.7|10181.7|10190.5|10185.5|10186.1|10181.1|17
1691655600000|2023-08-10 08:20:00|10186.6|10181.6|10181.7|10176.7|10186.7|10181.7|10181.4|10176.4|100
1691655900000|2023-08-10 08:25:00|10181.4|10176.4|10182.4|10177.4|10182.6|10177.6|10179.9|10174.9|198
1691656200000|2023-08-10 08:30:00|10182.5|10177.5|10182.9|10177.9|10183.9|10178.9|10181.8|10176.8|21
1691656500000|2023-08-10 08:35:00|10182.8|10177.8|10183.3|10178.3|10184.4|10179.4|10182.2|10177.2|13
1691656800000|2023-08-10 08:40:00|10183.4|10178.4|10183.4|10178.4|10183.4|10178.4|10181.8|10176.8|19
1691657100000|2023-08-10 08:45:00|10183.5|10178.5|10185.9|10180.9|10186.9|10181.9|10183.5|10178.5|29
1691657400000|2023-08-10 08:50:00|10185.8|10180.8|10185.2|10180.2|10185.9|10180.9|10183.9|10178.9|12
1691657700000|2023-08-10 08:55:00|10185.1|10180.1|10186.4|10181.4|10186.4|10181.4|10183.8|10178.8|15
1691658000000|2023-08-10 09:00:00|10186.5|10181.5|10185.4|10180.4|10187.1|10182.1|10185|10180|14
1691658300000|2023-08-10 09:05:00|10185.5|10180.5|10184.2|10179.2|10186.9|10181.9|10183.8|10178.8|5
1691658600000|2023-08-10 09:10:00|10184.4|10179.4|10183|10178|10185.1|10180.1|10183|10178|15
1691658900000|2023-08-10 09:15:00|10183.3|10178.3|10184.1|10179.1|10184.4|10179.4|10182.8|10177.8|3
1691659200000|2023-08-10 09:20:00|10183.9|10178.9|10184.4|10179.4|10184.6|10179.6|10182.2|10177.2|6
1691659500000|2023-08-10 09:25:00|10184.5|10179.5|10185.2|10180.2|10185.4|10180.4|10183.6|10178.6|4
1691659800000|2023-08-10 09:30:00|10185.5|10180.5|10187.3|10182.3|10187.3|10182.3|10185.1|10180.1|16
1691660100000|2023-08-10 09:35:00|10187.2|10182.2|10185.3|10180.3|10187.2|10182.2|10185|10180|9
1691660400000|2023-08-10 09:40:00|10185.7|10180.7|10187.3|10182.3|10187.3|10182.3|10185.5|10180.5|19
1691660700000|2023-08-10 09:45:00|10187.2|10182.2|10186.8|10181.8|10188.8|10183.8|10186.5|10181.5|14
1691661000000|2023-08-10 09:50:00|10186.7|10181.7|10186.3|10181.3|10186.8|10181.8|10185.8|10180.8|14
1691661300000|2023-08-10 09:55:00|10186.2|10181.2|10185.6|10180.6|10186.3|10181.3|10184.1|10179.1|14
1691661600000|2023-08-10 10:00:00|10185.5|10180.5|10185.2|10180.2|10185.8|10180.8|10184.2|10179.2|19
1691661900000|2023-08-10 10:05:00|10185.3|10180.3|10185.3|10180.3|10186.7|10181.7|10184.8|10179.8|33
1691662200000|2023-08-10 10:10:00|10185.2|10180.2|10184.7|10179.7|10185.2|10180.2|10183.8|10178.8|9
1691662500000|2023-08-10 10:15:00|10184.8|10179.8|10184.7|10179.7|10185.7|10180.7|10184.2|10179.2|18
1691662800000|2023-08-10 10:20:00|10184.6|10179.6|10185.2|10180.2|10185.7|10180.7|10183.9|10178.9|17
1691663100000|2023-08-10 10:25:00|10185|10180|10183.7|10178.7|10185|10180|10183.2|10178.2|10
1691663400000|2023-08-10 10:30:00|10183.6|10178.6|10181.6|10176.6|10183.7|10178.7|10181.1|10176.1|29
1691663700000|2023-08-10 10:35:00|10181.7|10176.7|10181.1|10176.1|10182.2|10177.2|10180.3|10175.3|12
1691664000000|2023-08-10 10:40:00|10181.2|10176.2|10180.3|10175.3|10181.2|10176.2|10179.2|10174.2|21
1691664300000|2023-08-10 10:45:00|10180.2|10175.2|10179.8|10174.8|10180.4|10175.4|10179.2|10174.2|8
1691664600000|2023-08-10 10:50:00|10179.7|10174.7|10179.2|10174.2|10180.3|10175.3|10178.8|10173.8|8
1691664900000|2023-08-10 10:55:00|10179.1|10174.1|10179.2|10174.2|10180.2|10175.2|10179.1|10174.1|7
1691665200000|2023-08-10 11:00:00|10179.1|10174.1|10178.8|10173.8|10179.2|10174.2|10177.8|10172.8|9
1691665500000|2023-08-10 11:05:00|10178.7|10173.7|10176.8|10171.8|10178.7|10173.7|10176.2|10171.2|35
1691665800000|2023-08-10 11:10:00|10177.1|10172.1|10178.5|10173.5|10179.7|10174.7|10176.8|10171.8|25
1691666100000|2023-08-10 11:15:00|10178.4|10173.4|10178.2|10173.2|10178.8|10173.8|10177.2|10172.2|23
1691666400000|2023-08-10 11:20:00|10178.3|10173.3|10179.8|10174.8|10180.2|10175.2|10177.1|10172.1|16
1691666700000|2023-08-10 11:25:00|10179.7|10174.7|10180.6|10175.6|10180.8|10175.8|10177.8|10172.8|15
1691667000000|2023-08-10 11:30:00|10180.7|10175.7|10179.3|10174.3|10180.7|10175.7|10179.2|10174.2|14
1691667300000|2023-08-10 11:35:00|10179.2|10174.2|10179.4|10174.4|10180.8|10175.8|10179|10174|24
1691667600000|2023-08-10 11:40:00|10179.5|10174.5|10180.8|10175.8|10182.3|10177.3|10179|10174|26
1691667900000|2023-08-10 11:45:00|10181.1|10176.1|10182.8|10177.8|10182.8|10177.8|10179.5|10174.5|32
1691668200000|2023-08-10 11:50:00|10182.7|10177.7|10181.8|10176.8|10183.8|10178.8|10180|10175|55
1691668500000|2023-08-10 11:55:00|10182|10177|10184.4|10179.4|10185.8|10180.8|10181.9|10176.9|59
1691668800000|2023-08-10 12:00:00|10184.5|10179.5|10181|10176|10184.8|10179.8|10180.5|10175.5|40
1691669100000|2023-08-10 12:05:00|10181.1|10176.1|10182.7|10177.7|10183.8|10178.8|10180.5|10175.5|42
1691669400000|2023-08-10 12:10:00|10182.6|10177.6|10179|10174|10183|10178|10179|10174|23
1691669700000|2023-08-10 12:15:00|10178.7|10173.7|10177.3|10172.3|10178.8|10173.8|10175.3|10170.3|83
1691670000000|2023-08-10 12:20:00|10177.4|10172.4|10177|10172|10178.5|10173.5|10175.6|10170.6|48
1691670300000|2023-08-10 12:25:00|10176.6|10171.6|10176.1|10169.1|10179.5|10174.5|10176.1|10169.1|69
1691670600000|2023-08-10 12:30:00|10174.6|10169.6|10165.8|10160.8|10174.6|10169.6|10142.6|10137.6|754
1691670900000|2023-08-10 12:35:00|10165.9|10160.9|10170.8|10165.8|10171.1|10166.1|10155.1|10150.1|419
1691671200000|2023-08-10 12:40:00|10170.9|10165.9|10184.8|10179.8|10190.5|10185.5|10170.1|10165.1|632
1691671500000|2023-08-10 12:45:00|10185.3|10180.3|10173.3|10168.3|10190.2|10185.2|10170.3|10165.3|266
1691671800000|2023-08-10 12:50:00|10172.9|10167.9|10165|10160|10175.7|10170.7|10164.2|10159.2|233
1691672100000|2023-08-10 12:55:00|10165.3|10160.3|10166.2|10161.2|10173.1|10168.1|10163.4|10158.4|354
1691672400000|2023-08-10 13:00:00|10166.5|10161.5|10173|10168|10174.4|10169.4|10162.8|10157.8|173
1691672700000|2023-08-10 13:05:00|10172.8|10167.8|10180.9|10175.9|10184.8|10179.8|10170.4|10165.4|113
1691673000000|2023-08-10 13:10:00|10181|10176|10183.8|10178.8|10187.9|10182.9|10180.5|10175.5|121
1691673300000|2023-08-10 13:15:00|10183.7|10178.7|10177.3|10172.3|10185.1|10180.1|10176.8|10171.8|135
1691673600000|2023-08-10 13:20:00|10177.1|10172.1|10188.2|10183.2|10189.1|10184.1|10174.9|10169.9|106
1691673900000|2023-08-10 13:25:00|10188.3|10183.3|10189.9|10184.9|10196.3|10191.3|10186.1|10181.1|152
1691674200000|2023-08-10 13:30:00|10190|10185|10189.3|10184.3|10193.8|10188.8|10187.4|10182.4|267
1691674500000|2023-08-10 13:35:00|10189.6|10184.6|10181.7|10176.7|10189.6|10184.6|10178.4|10173.4|425
1691674800000|2023-08-10 13:40:00|10181.6|10176.6|10180.8|10175.8|10182.5|10177.5|10178.3|10173.3|162
1691675100000|2023-08-10 13:45:00|10180.6|10175.6|10178.4|10173.4|10183.1|10178.1|10174|10169|94
1691675400000|2023-08-10 13:50:00|10178.3|10173.3|10178.1|10173.1|10181.1|10176.1|10176.5|10171.5|79
1691675700000|2023-08-10 13:55:00|10177.9|10172.9|10171.6|10166.6|10178.6|10173.6|10171|10166|66
1691676000000|2023-08-10 14:00:00|10171.5|10166.5|10169.7|10164.7|10174.1|10169.1|10167.5|10162.5|142
1691676300000|2023-08-10 14:05:00|10169.6|10164.6|10177.8|10172.8|10178.9|10173.9|10169.3|10164.3|87
1691676600000|2023-08-10 14:10:00|10177.7|10172.7|10180.3|10175.3|10183.6|10178.6|10177.5|10172.5|79
1691676900000|2023-08-10 14:15:00|10180.6|10175.6|10181.7|10176.7|10183.1|10178.1|10175.1|10170.1|50
1691677200000|2023-08-10 14:20:00|10181.8|10176.8|10183.1|10178.1|10183.8|10178.8|10178.7|10173.7|173
1691677500000|2023-08-10 14:25:00|10183.4|10178.4|10180.1|10175.1|10183.6|10178.6|10178.5|10173.5|69
1691677800000|2023-08-10 14:30:00|10180.5|10175.5|10179.9|10174.9|10182.1|10177.1|10178.7|10173.7|111
1691678100000|2023-08-10 14:35:00|10180.1|10175.1|10182.1|10177.1|10184.1|10179.1|10177.7|10172.7|103
1691678400000|2023-08-10 14:40:00|10182.2|10177.2|10183.1|10178.1|10184.4|10179.4|10180.1|10175.1|51
1691678700000|2023-08-10 14:45:00|10183.2|10178.2|10192.9|10187.9|10194.7|10189.7|10183.2|10178.2|267
1691679000000|2023-08-10 14:50:00|10193.1|10188.1|10193.2|10188.2|10196.4|10191.4|10190.2|10185.2|215
1691679300000|2023-08-10 14:55:00|10193.4|10188.4|10191.6|10186.6|10193.4|10188.4|10188.8|10183.8|86
1691679600000|2023-08-10 15:00:00|10191.7|10186.7|10196.4|10191.4|10196.8|10191.8|10191.6|10186.6|147
1691679900000|2023-08-10 15:05:00|10196.5|10191.5|10197.6|10192.6|10199.6|10194.6|10195.3|10190.3|52
1691680200000|2023-08-10 15:10:00|10197.7|10192.7|10199.4|10194.4|10200.1|10195.1|10195.7|10190.7|153
1691680500000|2023-08-10 15:15:00|10199.1|10194.1|10198.3|10193.3|10200.4|10195.4|10197.7|10192.7|71
1691680800000|2023-08-10 15:20:00|10198.2|10193.2|10195.5|10190.5|10201.1|10196.1|10195.5|10190.5|112
1691681100000|2023-08-10 15:25:00|10195.2|10190.2|10193.5|10188.5|10195.3|10190.3|10192.1|10187.1|38
1691681400000|2023-08-10 15:30:00|10193.1|10188.1|10192.4|10187.4|10193.6|10188.6|10191.2|10186.2|34
1691681700000|2023-08-10 15:35:00|10192.3|10187.3|10193.2|10188.2|10193.6|10188.6|10191.7|10186.7|12
1691682000000|2023-08-10 15:40:00|10193.3|10188.3|10193.2|10188.2|10193.7|10188.7|10190.5|10185.5|26
1691682300000|2023-08-10 15:45:00|10193.1|10188.1|10193|10188|10196.4|10191.4|10191.7|10186.7|31
1691682600000|2023-08-10 15:50:00|10193.1|10188.1|10197.1|10192.1|10197.1|10192.1|10192.9|10187.9|16
1691682900000|2023-08-10 15:55:00|10197|10192|10195.5|10190.5|10199.1|10194.1|10195|10190|69
1691683200000|2023-08-10 16:00:00|10195.6|10190.6|10197|10192|10197.5|10192.5|10194.4|10189.4|71
1691683500000|2023-08-10 16:05:00|10196.9|10191.9|10197.5|10192.5|10198.2|10193.2|10195.5|10190.5|39
1691683800000|2023-08-10 16:10:00|10197.6|10192.6|10199.2|10194.2|10199.2|10194.2|10196.4|10191.4|14
1691684100000|2023-08-10 16:15:00|10199.3|10194.3|10199|10194|10200.2|10195.2|10198.5|10193.5|23
1691684400000|2023-08-10 16:20:00|10199.1|10194.1|10199.4|10194.4|10200.6|10195.6|10198.1|10193.1|9
1691684700000|2023-08-10 16:25:00|10199.2|10194.2|10200.7|10195.7|10201.7|10196.7|10199.2|10194.2|17
1691685000000|2023-08-10 16:30:00|10200.5|10195.5|10198.7|10193.7|10201|10196|10198.5|10193.5|47
1691685300000|2023-08-10 16:35:00|10198.6|10193.6|10193.7|10188.7|10199.6|10194.6|10193.5|10188.5|53
1691685600000|2023-08-10 16:40:00|10194.1|10189.1|10195.4|10190.4|10197.1|10192.1|10193.7|10188.7|55
1691685900000|2023-08-10 16:45:00|10195.6|10190.6|10194|10189|10195.6|10190.6|10193.6|10188.6|12
1691686200000|2023-08-10 16:50:00|10194.1|10189.1|10197.8|10192.8|10198.2|10193.2|10194|10189|22
1691686500000|2023-08-10 16:55:00|10197.7|10192.7|10199.7|10194.7|10201.1|10196.1|10196.7|10191.7|33
1691686800000|2023-08-10 17:00:00|10199.6|10194.6|10202.6|10197.6|10203.1|10198.1|10198.7|10193.7|127
1691687100000|2023-08-10 17:05:00|10202.3|10197.3|10202.7|10197.7|10203.1|10198.1|10201.2|10196.2|46
1691687400000|2023-08-10 17:10:00|10202.8|10197.8|10202.7|10197.7|10204.8|10199.8|10201.8|10196.8|43
1691687700000|2023-08-10 17:15:00|10202.6|10197.6|10203.5|10198.5|10204.2|10199.2|10202|10197|30
1691688000000|2023-08-10 17:20:00|10203.7|10198.7|10209.2|10204.2|10210|10205|10203.7|10198.7|44
1691688300000|2023-08-10 17:25:00|10209.3|10204.3|10215.8|10210.8|10215.9|10210.9|10209.2|10204.2|104
1691688600000|2023-08-10 17:30:00|10216|10211|10220.5|10215.5|10224.1|10219.1|10216|10211|220
1691688900000|2023-08-10 17:35:00|10220.6|10215.6|10227.5|10222.5|10229.5|10224.5|10220.6|10215.6|164
1691689200000|2023-08-10 17:40:00|10227.2|10222.2|10225.7|10220.7|10228.5|10223.5|10224.8|10219.8|116
1691689500000|2023-08-10 17:45:00|10225.8|10220.8|10223.3|10218.3|10226|10221|10217.3|10212.3|86
1691689800000|2023-08-10 17:50:00|10223.5|10218.5|10223.8|10218.8|10224.6|10219.6|10221|10216|164
1691690100000|2023-08-10 17:55:00|10223.9|10218.9|10227.8|10222.8|10230.5|10225.5|10223.8|10218.8|70
1691690400000|2023-08-10 18:00:00|10227.7|10222.7|10226.7|10221.7|10229.3|10224.3|10226.6|10221.6|51
1691690700000|2023-08-10 18:05:00|10226.6|10221.6|10223.7|10218.7|10226.7|10221.7|10221.7|10216.7|40
1691691000000|2023-08-10 18:10:00|10223.6|10218.6|10222.1|10217.1|10225|10220|10221.5|10216.5|52
1691691300000|2023-08-10 18:15:00|10222|10217|10222.3|10217.3|10223.5|10218.5|10221|10216|22
1691691600000|2023-08-10 18:20:00|10222.5|10217.5|10217.8|10212.8|10222.7|10217.7|10217.1|10212.1|35
1691691900000|2023-08-10 18:25:00|10217.7|10212.7|10219|10214|10219.2|10214.2|10217|10212|19
1691692200000|2023-08-10 18:30:00|10219.1|10214.1|10221.6|10216.6|10223.1|10218.1|10218.6|10213.6|52
1691692500000|2023-08-10 18:35:00|10221.5|10216.5|10222.3|10217.3|10224.1|10219.1|10221.5|10216.5|27
1691692800000|2023-08-10 18:40:00|10222.2|10217.2|10224.1|10219.1|10225|10220|10220.9|10215.9|35
1691693100000|2023-08-10 18:45:00|10224|10219|10222.1|10217.1|10225.1|10220.1|10222|10217|36
1691693400000|2023-08-10 18:50:00|10222|10217|10219|10214|10222.3|10217.3|10217|10212|18
1691693700000|2023-08-10 18:55:00|10219.1|10214.1|10218|10213|10219.2|10214.2|10217.9|10212.9|100
1691694000000|2023-08-10 19:00:00|10218.1|10213.1|10221.3|10216.3|10222.2|10217.2|10218|10213|24
1691694300000|2023-08-10 19:05:00|10221.1|10216.1|10219.2|10214.2|10221.1|10216.1|10218|10213|37
1691694600000|2023-08-10 19:10:00|10219.1|10214.1|10220|10215|10220.6|10215.6|10218.5|10213.5|15
1691694900000|2023-08-10 19:15:00|10220.1|10215.1|10221.5|10216.5|10221.7|10216.7|10218.9|10213.9|41
1691695200000|2023-08-10 19:20:00|10221.6|10216.6|10223.1|10218.1|10223.3|10218.3|10221|10216|6
1691695500000|2023-08-10 19:25:00|10223.2|10218.2|10226|10221|10226.6|10221.6|10223|10218|20
1691695800000|2023-08-10 19:30:00|10226.1|10221.1|10227.2|10222.2|10227.2|10222.2|10225|10220|16
1691696100000|2023-08-10 19:35:00|10227.1|10222.1|10228.2|10223.2|10228.3|10223.3|10226.5|10221.5|41
1691696400000|2023-08-10 19:40:00|10228.1|10223.1|10228.7|10223.7|10228.7|10223.7|10227.9|10222.9|7
1691696700000|2023-08-10 19:45:00|10228.6|10223.6|10227.8|10222.8|10229.1|10224.1|10227.5|10222.5|55
1691697000000|2023-08-10 19:50:00|10227.7|10222.7|10229.3|10224.3|10229.3|10224.3|10227.6|10222.6|34
1691697300000|2023-08-10 19:55:00|10229.4|10224.4|10229.9|10224.9|10230.3|10225.3|10229.2|10224.2|53
1691697600000|2023-08-10 20:00:00|10229.8|10224.8|10230.6|10225.6|10230.7|10225.7|10229.6|10224.6|19
1691697900000|2023-08-10 20:05:00|10230.5|10225.5|10230.6|10225.6|10230.7|10225.7|10230.4|10225.4|44
1691698200000|2023-08-10 20:10:00|10230.4|10225.4|10229.6|10224.6|10230.5|10225.5|10229.3|10224.3|20
1691698500000|2023-08-10 20:15:00|10229.4|10224.4|10228.6|10223.6|10229.6|10224.6|10228.5|10223.5|12
1691698800000|2023-08-10 20:20:00|10228.5|10223.5|10228.3|10223.3|10229|10224|10227.7|10222.7|2
1691699100000|2023-08-10 20:25:00|10228.4|10223.4|10229.2|10224.2|10229.5|10224.5|10228.2|10223.2|12
1691699400000|2023-08-10 20:30:00|10229.1|10224.1|10229.2|10224.2|10229.7|10224.7|10228.8|10223.8|24
1691699700000|2023-08-10 20:35:00|10229.5|10224.5|10230|10225|10230.1|10225.1|10228.9|10223.9|36
1691700000000|2023-08-10 20:40:00|10230.1|10225.1|10229.4|10224.4|10231|10226|10229.3|10224.3|2
1691700300000|2023-08-10 20:45:00|10229.3|10224.3|10231|10226|10231.3|10226.3|10229.3|10224.3|4
1691700600000|2023-08-10 20:50:00|10231.1|10226.1|10230.9|10225.9|10231.3|10226.3|10230.9|10225.9|13
1691700900000|2023-08-10 20:55:00|10230.8|10225.8|10229.6|10222.6|10231|10226|10229.4|10222.4|38
1691701200000|2023-08-10 21:00:00|10229.9|10222.9|10229.9|10222.9|10229.9|10222.9|10229.9|10222.9|0
1691712000000|2023-08-11 00:00:00|10230.4|10225.4|10231.7|10226.7|10231.8|10226.8|10230.3|10225.3|54
1691712300000|2023-08-11 00:05:00|10231.5|10226.5|10232.3|10227.3|10232.3|10227.3|10231.1|10226.1|38
1691712600000|2023-08-11 00:10:00|10232.4|10227.4|10231.1|10226.1|10232.4|10227.4|10231.1|10226.1|25
1691712900000|2023-08-11 00:15:00|10230.9|10225.9|10227.9|10222.9|10230.9|10225.9|10227.6|10222.6|14
1691713200000|2023-08-11 00:20:00|10228.1|10223.1|10228.6|10223.6|10228.9|10223.9|10227.1|10222.1|9
1691713500000|2023-08-11 00:25:00|10228.4|10223.4|10227.2|10222.2|10228.9|10223.9|10226.6|10221.6|11
1691713800000|2023-08-11 00:30:00|10227.4|10222.4|10226.6|10221.6|10227.9|10222.9|10226.6|10221.6|6
1691714100000|2023-08-11 00:35:00|10226.7|10221.7|10226.1|10221.1|10228.4|10223.4|10225.8|10220.8|18
1691714400000|2023-08-11 00:40:00|10225.8|10220.8|10225.2|10220.2|10226.7|10221.7|10225.2|10220.2|7
1691714700000|2023-08-11 00:45:00|10225.4|10220.4|10225.2|10220.2|10225.4|10220.4|10224|10219|10
1691715000000|2023-08-11 00:50:00|10225.3|10220.3|10225.2|10220.2|10225.9|10220.9|10224.7|10219.7|10
1691715300000|2023-08-11 00:55:00|10225.3|10220.3|10225.1|10220.1|10225.3|10220.3|10223.7|10218.7|3
1691715600000|2023-08-11 01:00:00|10225.2|10220.2|10222.6|10217.6|10225.2|10220.2|10222.6|10217.6|69
1691715900000|2023-08-11 01:05:00|10222.7|10217.7|10223.1|10218.1|10223.4|10218.4|10222.2|10217.2|12
1691716200000|2023-08-11 01:10:00|10223.2|10218.2|10222.9|10217.9|10224.2|10219.2|10222.8|10217.8|6
1691716500000|2023-08-11 01:15:00|10223|10218|10221.1|10216.1|10223.4|10218.4|10220.8|10215.8|14
1691716800000|2023-08-11 01:20:00|10221.2|10216.2|10223.2|10218.2|10223.7|10218.7|10221.2|10216.2|12
1691717100000|2023-08-11 01:25:00|10223.1|10218.1|10222.8|10217.8|10223.3|10218.3|10222.5|10217.5|9
1691717400000|2023-08-11 01:30:00|10222.7|10217.7|10223.6|10218.6|10224.2|10219.2|10221.6|10216.6|18
1691717700000|2023-08-11 01:35:00|10223.5|10218.5|10222.9|10217.9|10223.5|10218.5|10221.9|10216.9|21
1691718000000|2023-08-11 01:40:00|10223|10218|10220.7|10215.7|10223.1|10218.1|10220.4|10215.4|17
1691718300000|2023-08-11 01:45:00|10220.8|10215.8|10218.1|10213.1|10220.8|10215.8|10217.1|10212.1|13
1691718600000|2023-08-11 01:50:00|10218.2|10213.2|10217.3|10212.3|10218.2|10213.2|10216.1|10211.1|49
1691718900000|2023-08-11 01:55:00|10217.4|10212.4|10219.4|10214.4|10219.7|10214.7|10217.3|10212.3|12
1691719200000|2023-08-11 02:00:00|10219.5|10214.5|10221.9|10216.9|10222.4|10217.4|10219.4|10214.4|34
1691719500000|2023-08-11 02:05:00|10222|10217|10219.7|10214.7|10222.4|10217.4|10219.4|10214.4|24
1691719800000|2023-08-11 02:10:00|10219.9|10214.9|10220.2|10215.2|10220.6|10215.6|10219.7|10214.7|9
1691720100000|2023-08-11 02:15:00|10220.6|10215.6|10220.7|10215.7|10221.6|10216.6|10220|10215|0
1691720400000|2023-08-11 02:20:00|10220.8|10215.8|10223.4|10218.4|10223.4|10218.4|10220.6|10215.6|3
1691720700000|2023-08-11 02:25:00|10223.6|10218.6|10225.1|10220.1|10225.4|10220.4|10223.4|10218.4|17
1691721000000|2023-08-11 02:30:00|10225.2|10220.2|10224.5|10219.5|10226.6|10221.6|10224.5|10219.5|3
1691721300000|2023-08-11 02:35:00|10224.7|10219.7|10225.4|10220.4|10225.6|10220.6|10224.7|10219.7|3
1691721600000|2023-08-11 02:40:00|10225.5|10220.5|10223.5|10218.5|10225.5|10220.5|10223.4|10218.4|17
1691721900000|2023-08-11 02:45:00|10223.6|10218.6|10223|10218|10223.6|10218.6|10222.5|10217.5|1
1691722200000|2023-08-11 02:50:00|10223.1|10218.1|10223.1|10218.1|10223.9|10218.9|10222.5|10217.5|5
1691722500000|2023-08-11 02:55:00|10223|10218|10223.6|10218.6|10223.9|10218.9|10222.5|10217.5|6
1691722800000|2023-08-11 03:00:00|10223.9|10218.9|10221.6|10216.6|10224.5|10219.5|10221.6|10216.6|3
1691723100000|2023-08-11 03:05:00|10221.5|10216.5|10222.1|10217.1|10222.2|10217.2|10221.3|10216.3|6
1691723400000|2023-08-11 03:10:00|10222|10217|10222.5|10217.5|10222.5|10217.5|10221.8|10216.8|20
1691723700000|2023-08-11 03:15:00|10222.6|10217.6|10222.2|10217.2|10222.7|10217.7|10221.9|10216.9|10
1691724000000|2023-08-11 03:20:00|10222.1|10217.1|10222.9|10217.9|10222.9|10217.9|10221.8|10216.8|4
1691724300000|2023-08-11 03:25:00|10223|10218|10221.5|10216.5|10223.1|10218.1|10221.4|10216.4|3
1691724600000|2023-08-11 03:30:00|10221.4|10216.4|10222.4|10217.4|10222.7|10217.7|10221.1|10216.1|4
1691724900000|2023-08-11 03:35:00|10222.6|10217.6|10224.8|10219.8|10224.8|10219.8|10222.5|10217.5|10
1691725200000|2023-08-11 03:40:00|10225|10220|10225.1|10220.1|10225.7|10220.7|10224.9|10219.9|19
1691725500000|2023-08-11 03:45:00|10225|10220|10224.6|10219.6|10225.3|10220.3|10224.5|10219.5|6
1691725800000|2023-08-11 03:50:00|10224.5|10219.5|10224.3|10219.3|10225.3|10220.3|10224.3|10219.3|4
1691726100000|2023-08-11 03:55:00|10224.1|10219.1|10223.9|10218.9|10224.1|10219.1|10223.8|10218.8|8
1691726400000|2023-08-11 04:00:00|10223.8|10218.8|10225.3|10220.3|10225.8|10220.8|10223.5|10218.5|9
1691726700000|2023-08-11 04:05:00|10225.4|10220.4|10224.7|10219.7|10225.4|10220.4|10224.5|10219.5|3
1691727000000|2023-08-11 04:10:00|10224.8|10219.8|10225.8|10220.8|10225.9|10220.9|10224.7|10219.7|5
1691727300000|2023-08-11 04:15:00|10225.7|10220.7|10225.6|10220.6|10226.3|10221.3|10225.6|10220.6|5
1691727600000|2023-08-11 04:20:00|10225.7|10220.7|10224.9|10219.9|10225.8|10220.8|10224.8|10219.8|1
1691727900000|2023-08-11 04:25:00|10225|10220|10225.9|10220.9|10226.1|10221.1|10224.6|10219.6|2
1691728200000|2023-08-11 04:30:00|10226|10221|10226.1|10221.1|10226.5|10221.5|10225.8|10220.8|9
1691728500000|2023-08-11 04:35:00|10226|10221|10224.7|10219.7|10226|10221|10224.7|10219.7|6
1691728800000|2023-08-11 04:40:00|10224.6|10219.6|10224|10219|10224.8|10219.8|10224|10219|5
1691729100000|2023-08-11 04:45:00|10224.1|10219.1|10224.1|10219.1|10224.9|10219.9|10224.1|10219.1|8
1691729400000|2023-08-11 04:50:00|10223.8|10218.8|10226|10221|10226.5|10221.5|10222.6|10217.6|63
1691729700000|2023-08-11 04:55:00|10225.9|10220.9|10225.9|10220.9|10226.8|10221.8|10225.8|10220.8|24
1691730000000|2023-08-11 05:00:00|10225.8|10220.8|10225|10220|10227|10222|10224.9|10219.9|6
1691730300000|2023-08-11 05:05:00|10225.1|10220.1|10225.5|10220.5|10225.8|10220.8|10224.6|10219.6|2
1691730600000|2023-08-11 05:10:00|10225.6|10220.6|10224.5|10219.5|10226|10221|10224.3|10219.3|2
1691730900000|2023-08-11 05:15:00|10224.6|10219.6|10223.3|10218.3|10225|10220|10223.3|10218.3|15
1691731200000|2023-08-11 05:20:00|10223.4|10218.4|10222.5|10217.5|10223.4|10218.4|10222.2|10217.2|5
1691731500000|2023-08-11 05:25:00|10222.6|10217.6|10223|10218|10223.5|10218.5|10222.6|10217.6|2
1691731800000|2023-08-11 05:30:00|10223.1|10218.1|10222.7|10217.7|10224.1|10219.1|10222.5|10217.5|18
1691732100000|2023-08-11 05:35:00|10222.8|10217.8|10222.4|10217.4|10223.1|10218.1|10221.9|10216.9|7
1691732400000|2023-08-11 05:40:00|10222.3|10217.3|10223|10218|10223.6|10218.6|10222.3|10217.3|2
1691732700000|2023-08-11 05:45:00|10222.9|10217.9|10222.1|10217.1|10223.9|10218.9|10221.7|10216.7|4
1691733000000|2023-08-11 05:50:00|10222.3|10217.3|10223.2|10218.2|10223.4|10218.4|10222.1|10217.1|7
1691733300000|2023-08-11 05:55:00|10223.3|10218.3|10223.1|10218.1|10224.6|10219.6|10221.7|10216.7|12
1691733600000|2023-08-11 06:00:00|10223.2|10218.2|10220|10215|10223.4|10218.4|10217.9|10212.9|103
1691733900000|2023-08-11 06:05:00|10219.9|10214.9|10219.3|10214.3|10220.6|10215.6|10218.2|10213.2|21
1691734200000|2023-08-11 06:10:00|10219.1|10214.1|10216.4|10211.4|10219.5|10214.5|10215.9|10210.9|14
1691734500000|2023-08-11 06:15:00|10216.3|10211.3|10216|10211|10216.7|10211.7|10214.2|10209.2|19
1691734800000|2023-08-11 06:20:00|10216.1|10211.1|10214.6|10209.6|10216.6|10211.6|10211.9|10206.9|24
1691735100000|2023-08-11 06:25:00|10214.5|10209.5|10216.4|10211.4|10216.7|10211.7|10213.4|10208.4|6
1691735400000|2023-08-11 06:30:00|10216.5|10211.5|10215.3|10210.3|10216.7|10211.7|10214.4|10209.4|23
1691735700000|2023-08-11 06:35:00|10215.4|10210.4|10218.4|10213.4|10220|10215|10215.3|10210.3|24
1691736000000|2023-08-11 06:40:00|10218.3|10213.3|10218.6|10213.6|10219.3|10214.3|10217.9|10212.9|15
1691736300000|2023-08-11 06:45:00|10218.7|10213.7|10219.9|10214.9|10220.9|10215.9|10218|10213|6
1691736600000|2023-08-11 06:50:00|10220|10215|10220.8|10215.8|10221|10216|10219.9|10214.9|4
1691736900000|2023-08-11 06:55:00|10220.7|10215.7|10221.7|10216.7|10222.6|10217.6|10220.4|10215.4|18
1691737200000|2023-08-11 07:00:00|10222|10217|10221.5|10216.5|10223.7|10218.7|10220.2|10215.2|37
1691737500000|2023-08-11 07:05:00|10221.4|10216.4|10219.5|10214.5|10221.4|10216.4|10217.1|10212.1|34
1691737800000|2023-08-11 07:10:00|10219.6|10214.6|10219.5|10214.5|10221.2|10216.2|10217.3|10212.3|38
1691738100000|2023-08-11 07:15:00|10219.4|10214.4|10218.9|10213.9|10220|10215|10217.5|10212.5|7
1691738400000|2023-08-11 07:20:00|10219|10214|10215.2|10210.2|10219.5|10214.5|10214.9|10209.9|8
1691738700000|2023-08-11 07:25:00|10215.1|10210.1|10215.9|10210.9|10216.6|10211.6|10214.9|10209.9|17
1691739000000|2023-08-11 07:30:00|10216|10211|10215.9|10210.9|10217.9|10212.9|10214.9|10209.9|16
1691739300000|2023-08-11 07:35:00|10215.8|10210.8|10214.7|10209.7|10217.1|10212.1|10214.2|10209.2|77
1691739600000|2023-08-11 07:40:00|10214.6|10209.6|10216|10211|10216.7|10211.7|10214.6|10209.6|5
1691739900000|2023-08-11 07:45:00|10215.9|10210.9|10217.6|10212.6|10218.1|10213.1|10215.9|10210.9|6
1691740200000|2023-08-11 07:50:00|10217.7|10212.7|10218.6|10213.6|10219.9|10214.9|10217.7|10212.7|23
1691740500000|2023-08-11 07:55:00|10218.7|10213.7|10219.8|10214.8|10219.8|10214.8|10217.5|10212.5|9
1691740800000|2023-08-11 08:00:00|10219.9|10214.9|10219.5|10214.5|10220.9|10215.9|10217.8|10212.8|27
1691741100000|2023-08-11 08:05:00|10219.4|10214.4|10217|10212|10219.6|10214.6|10216.9|10211.9|19
1691741400000|2023-08-11 08:10:00|10217.1|10212.1|10216.3|10211.3|10218.4|10213.4|10215.9|10210.9|12
1691741700000|2023-08-11 08:15:00|10216.4|10211.4|10218.5|10213.5|10218.5|10213.5|10215.9|10210.9|13
1691742000000|2023-08-11 08:20:00|10218.4|10213.4|10218.4|10213.4|10219.1|10214.1|10217.4|10212.4|6
1691742300000|2023-08-11 08:25:00|10218.3|10213.3|10217.6|10212.6|10218.4|10213.4|10214.9|10209.9|14
1691742600000|2023-08-11 08:30:00|10217.5|10212.5|10221.9|10216.9|10222.6|10217.6|10217.5|10212.5|21
1691742900000|2023-08-11 08:35:00|10222|10217|10220.3|10215.3|10222|10217|10219.9|10214.9|32
1691743200000|2023-08-11 08:40:00|10220.4|10215.4|10214.7|10209.7|10220.4|10215.4|10214.3|10209.3|74
1691743500000|2023-08-11 08:45:00|10214.6|10209.6|10215.1|10210.1|10216.2|10211.2|10214.1|10209.1|48
1691743800000|2023-08-11 08:50:00|10215.3|10210.3|10214.7|10209.7|10217.3|10212.3|10214.7|10209.7|24
1691744100000|2023-08-11 08:55:00|10214.6|10209.6|10215.5|10210.5|10217|10212|10214.6|10209.6|10
1691744400000|2023-08-11 09:00:00|10215.6|10210.6|10217.3|10212.3|10217.6|10212.6|10214.8|10209.8|21
1691744700000|2023-08-11 09:05:00|10217.2|10212.2|10216.8|10211.8|10217.4|10212.4|10214.8|10209.8|10
1691745000000|2023-08-11 09:10:00|10216.9|10211.9|10216.7|10211.7|10217.7|10212.7|10216.6|10211.6|14
1691745300000|2023-08-11 09:15:00|10216.9|10211.9|10219.4|10214.4|10219.4|10214.4|10216.7|10211.7|16
1691745600000|2023-08-11 09:20:00|10219.3|10214.3|10219.8|10214.8|10220.9|10215.9|10219.3|10214.3|19
1691745900000|2023-08-11 09:25:00|10220|10215|10223.8|10218.8|10224.5|10219.5|10220|10215|41
1691746200000|2023-08-11 09:30:00|10223.7|10218.7|10222.8|10217.8|10223.8|10218.8|10220.2|10215.2|12
1691746500000|2023-08-11 09:35:00|10222.9|10217.9|10225.5|10220.5|10225.9|10220.9|10222.9|10217.9|21
1691746800000|2023-08-11 09:40:00|10225.7|10220.7|10226.6|10221.6|10227.5|10222.5|10224.8|10219.8|35
1691747100000|2023-08-11 09:45:00|10226.4|10221.4|10227.9|10222.9|10229.4|10224.4|10225.9|10220.9|104
1691747400000|2023-08-11 09:50:00|10228|10223|10230.1|10225.1|10231.2|10226.2|10227|10222|33
1691747700000|2023-08-11 09:55:00|10230.2|10225.2|10230.2|10225.2|10230.9|10225.9|10229.5|10224.5|18
1691748000000|2023-08-11 10:00:00|10230.1|10225.1|10228.8|10223.8|10230.8|10225.8|10228.8|10223.8|13
1691748300000|2023-08-11 10:05:00|10228.7|10223.7|10226.5|10221.5|10228.7|10223.7|10226.3|10221.3|15
1691748600000|2023-08-11 10:10:00|10226.4|10221.4|10224.1|10219.1|10226.5|10221.5|10223.8|10218.8|7
1691748900000|2023-08-11 10:15:00|10224|10219|10222.7|10217.7|10224.7|10219.7|10222.6|10217.6|9
1691749200000|2023-08-11 10:20:00|10222.8|10217.8|10221|10216|10222.9|10217.9|10221|10216|16
1691749500000|2023-08-11 10:25:00|10220.7|10215.7|10219.9|10214.9|10220.7|10215.7|10219|10214|8
1691749800000|2023-08-11 10:30:00|10219.7|10214.7|10218.9|10213.9|10219.7|10214.7|10217.4|10212.4|13
1691750100000|2023-08-11 10:35:00|10219.1|10214.1|10219.6|10214.6|10220.2|10215.2|10219|10214|20
1691750400000|2023-08-11 10:40:00|10219.7|10214.7|10219.3|10214.3|10219.8|10214.8|10217.6|10212.6|32
1691750700000|2023-08-11 10:45:00|10219.1|10214.1|10217.9|10212.9|10219.3|10214.3|10217.7|10212.7|19
1691751000000|2023-08-11 10:50:00|10217.7|10212.7|10219.1|10214.1|10219.1|10214.1|10217.4|10212.4|40
1691751300000|2023-08-11 10:55:00|10219|10214|10218.7|10213.7|10220.6|10215.6|10218.2|10213.2|19
1691751600000|2023-08-11 11:00:00|10218.8|10213.8|10219.1|10214.1|10219.4|10214.4|10217.7|10212.7|17
1691751900000|2023-08-11 11:05:00|10219|10214|10218.7|10213.7|10219|10214|10215.6|10210.6|28
1691752200000|2023-08-11 11:10:00|10218.8|10213.8|10218.6|10213.6|10219.5|10214.5|10218.1|10213.1|12
1691752500000|2023-08-11 11:15:00|10218.7|10213.7|10217|10212|10219.5|10214.5|10217|10212|19
1691752800000|2023-08-11 11:20:00|10216.8|10211.8|10217.8|10212.8|10217.8|10212.8|10216|10211|7
1691753100000|2023-08-11 11:25:00|10217.7|10212.7|10216.5|10211.5|10218.7|10213.7|10216.2|10211.2|169
1691753400000|2023-08-11 11:30:00|10216.7|10211.7|10214.3|10209.3|10217.5|10212.5|10214|10209|59
1691753700000|2023-08-11 11:35:00|10214.4|10209.4|10213.8|10208.8|10215.5|10210.5|10213.8|10208.8|21
1691754000000|2023-08-11 11:40:00|10213.7|10208.7|10210.7|10205.7|10214.6|10209.6|10209.5|10204.5|40
1691754300000|2023-08-11 11:45:00|10210.8|10205.8|10211.5|10206.5|10212.8|10207.8|10210.1|10205.1|17
1691754600000|2023-08-11 11:50:00|10211.3|10206.3|10212.5|10207.5|10213.7|10208.7|10211.3|10206.3|20
1691754900000|2023-08-11 11:55:00|10212.6|10207.6|10212.6|10207.6|10213.6|10208.6|10211.5|10206.5|24
1691755200000|2023-08-11 12:00:00|10212.7|10207.7|10208.7|10203.7|10213.1|10208.1|10208.1|10203.1|33
1691755500000|2023-08-11 12:05:00|10208.8|10203.8|10208.5|10203.5|10210.7|10205.7|10208.4|10203.4|19
1691755800000|2023-08-11 12:10:00|10208.6|10203.6|10212.6|10207.6|10212.7|10207.7|10208.5|10203.5|27
1691756100000|2023-08-11 12:15:00|10212.5|10207.5|10215.4|10210.4|10215.8|10210.8|10211.9|10206.9|19
1691756400000|2023-08-11 12:20:00|10215.3|10210.3|10212.8|10207.8|10215.5|10210.5|10212.2|10207.2|45
1691756700000|2023-08-11 12:25:00|10212.7|10207.7|10215.3|10210.3|10218.1|10212.9|10209.8|10204.8|83
1691757000000|2023-08-11 12:30:00|10215.2|10210.2|10232.1|10227.1|10233.3|10228.3|10212.9|10207.7|354
1691757300000|2023-08-11 12:35:00|10232.2|10227.2|10235.2|10230.2|10235.2|10230.2|10227.4|10222.4|292
1691757600000|2023-08-11 12:40:00|10235.1|10230.1|10229.6|10224.6|10235.4|10230.4|10228.2|10223.2|168
1691757900000|2023-08-11 12:45:00|10229.7|10224.7|10240.6|10235.6|10240.7|10235.7|10229.3|10224.3|137
1691758200000|2023-08-11 12:50:00|10240.5|10235.5|10238.9|10233.9|10242.8|10237.8|10238|10233|177
1691758500000|2023-08-11 12:55:00|10238.6|10233.6|10240.1|10235.1|10242.3|10237.3|10236.9|10231.9|103
1691758800000|2023-08-11 13:00:00|10240.2|10235.2|10231.7|10226.7|10242.4|10237.4|10231.1|10226.1|78
1691759100000|2023-08-11 13:05:00|10231.8|10226.8|10233.4|10228.4|10236.7|10231.7|10229.6|10224.6|55
1691759400000|2023-08-11 13:10:00|10233.1|10228.1|10238.3|10233.3|10238.9|10233.9|10232.1|10227.1|69
1691759700000|2023-08-11 13:15:00|10238.4|10233.4|10240.1|10235.1|10246.3|10241.3|10238.3|10233.3|334
1691760000000|2023-08-11 13:20:00|10240|10235|10241.4|10236.4|10241.8|10236.8|10237.2|10232.2|58
1691760300000|2023-08-11 13:25:00|10241.3|10236.3|10244|10239|10246.2|10241.2|10240.6|10235.6|90
1691760600000|2023-08-11 13:30:00|10243.9|10238.9|10243.3|10238.3|10246.3|10241.3|10240.8|10235.8|120
1691760900000|2023-08-11 13:35:00|10243.4|10238.4|10240.9|10235.9|10245|10240|10237.3|10232.3|100
1691761200000|2023-08-11 13:40:00|10240.2|10235.2|10243|10238|10245.7|10240.7|10240.2|10235.2|110
1691761500000|2023-08-11 13:45:00|10242.9|10237.9|10245.4|10240.4|10246.4|10241.4|10242.9|10237.9|89
1691761800000|2023-08-11 13:50:00|10245.6|10240.6|10245.3|10240.3|10249.4|10244.4|10244.8|10239.8|95
1691762100000|2023-08-11 13:55:00|10245|10240|10243.1|10238.1|10245.3|10240.3|10241.8|10236.8|128
1691762400000|2023-08-11 14:00:00|10240.5|10235.5|10235.6|10230.6|10241|10236|10228|10223|301
1691762700000|2023-08-11 14:05:00|10235.5|10230.5|10238.6|10233.6|10238.8|10233.8|10232.5|10227.5|143
1691763000000|2023-08-11 14:10:00|10238.7|10233.7|10238.8|10233.8|10243.3|10238.3|10237.8|10232.8|140
1691763300000|2023-08-11 14:15:00|10238.9|10233.9|10234.4|10229.4|10240.5|10235.5|10230|10225|106
1691763600000|2023-08-11 14:20:00|10234.3|10229.3|10226.3|10221.3|10234.4|10229.4|10225.6|10220.6|191
1691763900000|2023-08-11 14:25:00|10226.2|10221.2|10228.6|10223.6|10230.8|10225.8|10226.1|10221.1|63
1691764200000|2023-08-11 14:30:00|10228.1|10223.1|10232.8|10227.8|10233.2|10228.2|10224.6|10219.6|121
1691764500000|2023-08-11 14:35:00|10232.7|10227.7|10227.9|10222.9|10236.7|10231.7|10226.7|10221.7|69
1691764800000|2023-08-11 14:40:00|10228.1|10223.1|10225.7|10220.7|10229.2|10224.2|10224.4|10219.4|106
1691765100000|2023-08-11 14:45:00|10225.8|10220.8|10223.6|10218.6|10226.5|10221.5|10222.6|10217.6|82
1691765400000|2023-08-11 14:50:00|10223.3|10218.3|10229.5|10224.5|10230.3|10225.3|10223.3|10218.3|92
1691765700000|2023-08-11 14:55:00|10229.9|10224.9|10231.6|10226.6|10233|10228|10229.9|10224.9|65
1691766000000|2023-08-11 15:00:00|10231.7|10226.7|10229.9|10224.9|10232.4|10227.4|10228.7|10223.7|57
1691766300000|2023-08-11 15:05:00|10230|10225|10235.2|10230.2|10235.9|10230.9|10229.9|10224.9|91
1691766600000|2023-08-11 15:10:00|10235.4|10230.4|10240.1|10235.1|10240.1|10235.1|10234.9|10229.9|36
1691766900000|2023-08-11 15:15:00|10240.2|10235.2|10239.9|10234.9|10242.1|10237.1|10239.5|10234.5|53
1691767200000|2023-08-11 15:20:00|10240|10235|10241|10236|10241.5|10236.5|10238.9|10233.9|22
1691767500000|2023-08-11 15:25:00|10240.9|10235.9|10243.2|10238.2|10243.7|10238.7|10239.6|10234.6|41
1691767800000|2023-08-11 15:30:00|10243.4|10238.4|10245.7|10240.7|10245.9|10240.9|10243.4|10238.4|28
1691768100000|2023-08-11 15:35:00|10245.5|10240.5|10247.4|10242.4|10247.6|10242.6|10242.9|10237.9|196
1691768400000|2023-08-11 15:40:00|10247.5|10242.5|10249.5|10244.5|10250.5|10245.5|10247.4|10242.4|106
1691768700000|2023-08-11 15:45:00|10249.6|10244.6|10251.1|10246.1|10251.7|10246.7|10249|10244|82
1691769000000|2023-08-11 15:50:00|10251|10246|10248.6|10243.6|10251.4|10246.4|10248.4|10243.4|62
1691769300000|2023-08-11 15:55:00|10248.7|10243.7|10247.3|10242.3|10248.9|10243.9|10247.2|10242.2|80
1691769600000|2023-08-11 16:00:00|10247.2|10242.2|10245|10240|10247.2|10242.2|10245|10240|98
1691769900000|2023-08-11 16:05:00|10244.5|10239.5|10244|10239|10245.2|10240.2|10242|10237|99
1691770200000|2023-08-11 16:10:00|10243.9|10238.9|10241.5|10236.5|10244.2|10239.2|10241.5|10236.5|44
1691770500000|2023-08-11 16:15:00|10241.4|10236.4|10240.9|10235.9|10241.5|10236.5|10239.9|10234.9|60
1691770800000|2023-08-11 16:20:00|10241|10236|10241.4|10236.4|10242.2|10237.2|10240.4|10235.4|39
1691771100000|2023-08-11 16:25:00|10241.5|10236.5|10243.1|10238.1|10245.1|10240.1|10241.4|10236.4|86
1691771400000|2023-08-11 16:30:00|10243.4|10238.4|10242.8|10237.8|10244.2|10239.2|10242.5|10237.5|24
1691771700000|2023-08-11 16:35:00|10242.9|10237.9|10247.4|10242.4|10247.4|10242.4|10242.5|10237.5|39
1691772000000|2023-08-11 16:40:00|10247.5|10242.5|10248.2|10243.2|10249|10244|10246.5|10241.5|36
1691772300000|2023-08-11 16:45:00|10248.4|10243.4|10249.9|10244.9|10250.2|10245.2|10248|10243|23
1691772600000|2023-08-11 16:50:00|10250|10245|10249.9|10244.9|10250.2|10245.2|10248.9|10243.9|35
1691772900000|2023-08-11 16:55:00|10250|10245|10252.9|10247.9|10253.9|10248.9|10249.9|10244.9|145
1691773200000|2023-08-11 17:00:00|10253|10248|10253.4|10248.4|10253.6|10248.6|10251.7|10246.7|126
1691773500000|2023-08-11 17:05:00|10253.3|10248.3|10252.5|10247.5|10253.4|10248.4|10252.1|10247.1|20
1691773800000|2023-08-11 17:10:00|10252.6|10247.6|10251.4|10246.4|10252.7|10247.7|10250|10245|26
1691774100000|2023-08-11 17:15:00|10251.5|10246.5|10251.2|10246.2|10251.8|10246.8|10250.6|10245.6|13
1691774400000|2023-08-11 17:20:00|10251|10246|10251.2|10246.2|10252|10247|10250.8|10245.8|18
1691774700000|2023-08-11 17:25:00|10251|10246|10247.5|10242.5|10251.4|10246.4|10246|10241|32
1691775000000|2023-08-11 17:30:00|10247.6|10242.6|10248.9|10243.9|10249.4|10244.4|10247.6|10242.6|18
1691775300000|2023-08-11 17:35:00|10249|10244|10252|10247|10253.4|10248.4|10248.9|10243.9|63
1691775600000|2023-08-11 17:40:00|10252.1|10247.1|10254.3|10249.3|10255|10250|10251.2|10246.2|30
1691775900000|2023-08-11 17:45:00|10254.4|10249.4|10256|10251|10256.6|10251.6|10254|10249|16
1691776200000|2023-08-11 17:50:00|10256.1|10251.1|10255|10250|10256.5|10251.5|10254.8|10249.8|73
1691776500000|2023-08-11 17:55:00|10254.8|10249.8|10255.3|10250.3|10257|10252|10254.8|10249.8|70
1691776800000|2023-08-11 18:00:00|10255.1|10250.1|10254.3|10249.3|10255.1|10250.1|10253.1|10248.1|15
1691777100000|2023-08-11 18:05:00|10254.4|10249.4|10254.8|10249.8|10255|10250|10252.8|10247.8|15
1691777400000|2023-08-11 18:10:00|10254.9|10249.9|10254.8|10249.8|10256.1|10251.1|10254.7|10249.7|44
1691777700000|2023-08-11 18:15:00|10254.6|10249.6|10252.9|10247.9|10254.7|10249.7|10252.5|10247.5|189
1691778000000|2023-08-11 18:20:00|10252.8|10247.8|10252.3|10247.3|10253.5|10248.5|10252|10247|26
1691778300000|2023-08-11 18:25:00|10252.5|10247.5|10252.2|10247.2|10252.6|10247.6|10251.5|10246.5|17
1691778600000|2023-08-11 18:30:00|10252.1|10247.1|10251.3|10246.3|10252.3|10247.3|10250.1|10245.1|36
1691778900000|2023-08-11 18:35:00|10251.6|10246.6|10250.5|10245.5|10251.8|10246.8|10250.5|10245.5|53
1691779200000|2023-08-11 18:40:00|10250.6|10245.6|10251|10246|10251.3|10246.3|10250|10245|64
1691779500000|2023-08-11 18:45:00|10250.9|10245.9|10249.8|10244.8|10251|10246|10248.8|10243.8|253
1691779800000|2023-08-11 18:50:00|10249.6|10244.6|10250.1|10245.1|10250.8|10245.8|10249.5|10244.5|99
1691780100000|2023-08-11 18:55:00|10250.2|10245.2|10250.4|10245.4|10251.3|10246.3|10250|10245|187
1691780400000|2023-08-11 19:00:00|10250.2|10245.2|10252.5|10247.5|10252.8|10247.8|10250.2|10245.2|274
1691780700000|2023-08-11 19:05:00|10252.3|10247.3|10254.3|10249.3|10254.4|10249.4|10251.9|10246.9|107
1691781000000|2023-08-11 19:10:00|10254.4|10249.4|10254.5|10249.5|10255.5|10250.5|10254.3|10249.3|158
1691781300000|2023-08-11 19:15:00|10254.8|10249.8|10255|10250|10255.5|10250.5|10254.7|10249.7|239
1691781600000|2023-08-11 19:20:00|10255.1|10250.1|10255.8|10250.8|10256.9|10251.9|10255|10250|323
1691781900000|2023-08-11 19:25:00|10255.6|10250.6|10254.3|10249.3|10255.6|10250.6|10254.3|10249.3|145
1691782200000|2023-08-11 19:30:00|10254.1|10249.1|10253.2|10248.2|10254.3|10249.3|10253.1|10248.1|258
1691782500000|2023-08-11 19:35:00|10253.3|10248.3|10254.1|10249.1|10254.1|10249.1|10253.1|10248.1|186
1691782800000|2023-08-11 19:40:00|10254.4|10249.4|10253.8|10248.8|10254.6|10249.6|10253.8|10248.8|127
1691783100000|2023-08-11 19:45:00|10253.6|10248.6|10253.1|10248.1|10253.8|10248.8|10253.1|10248.1|177
1691783400000|2023-08-11 19:50:00|10253.3|10248.3|10253.3|10248.3|10254.1|10249.1|10253|10248|146
1691783700000|2023-08-11 19:55:00|10253.5|10248.5|10253.8|10248.8|10253.8|10248.8|10253.1|10248.1|157
1691784000000|2023-08-11 20:00:00|10253.7|10248.7|10253.9|10248.9|10254.3|10249.3|10253.6|10248.6|30
1691784300000|2023-08-11 20:05:00|10254|10249|10254.2|10249.2|10254.4|10249.4|10253.8|10248.8|5
1691784600000|2023-08-11 20:10:00|10254.3|10249.3|10254|10249|10254.6|10249.6|10253.8|10248.8|7
1691784900000|2023-08-11 20:15:00|10253.9|10248.9|10254.3|10249.3|10254.9|10249.9|10253.8|10248.8|23
1691785200000|2023-08-11 20:20:00|10254.4|10249.4|10253.2|10248.2|10254.6|10249.6|10253.2|10248.2|8
1691785500000|2023-08-11 20:25:00|10253.3|10248.3|10253.2|10248.2|10253.6|10248.6|10253.1|10248.1|11
1691785800000|2023-08-11 20:30:00|10253.4|10248.4|10253.5|10248.5|10253.7|10248.7|10253.2|10248.2|12
1691786100000|2023-08-11 20:35:00|10253.6|10248.6|10253.5|10248.5|10253.9|10248.9|10253.5|10248.5|7
1691786400000|2023-08-11 20:40:00|10253.4|10248.4|10252.6|10247.6|10253.5|10248.5|10252.5|10247.5|37
1691786700000|2023-08-11 20:45:00|10252.7|10247.7|10253.5|10248.5|10253.5|10248.5|10252.7|10247.7|48
1691787000000|2023-08-11 20:50:00|10254|10249|10253.6|10248.6|10254|10249|10253.4|10248.4|10
1691787300000|2023-08-11 20:55:00|10253.7|10248.7|10255.9|10248.9|10255.9|10250.5|10253.7|10248.7|16
1691964000000|2023-08-13 22:00:00|10250.4|10245.4|10252.4|10247.4|10252.4|10247.4|10248.9|10243.9|93
1691964300000|2023-08-13 22:05:00|10252.7|10247.7|10253.5|10248.5|10253.7|10248.7|10252.6|10247.6|10
1691964600000|2023-08-13 22:10:00|10253.6|10248.6|10253.3|10248.3|10255.1|10250.1|10253.2|10248.2|13
1691964900000|2023-08-13 22:15:00|10253.1|10248.1|10252.6|10247.6|10253.9|10248.9|10252.6|10247.6|47
1691965200000|2023-08-13 22:20:00|10252.7|10247.7|10253.5|10248.5|10254.2|10249.2|10252.7|10247.7|5
1691965500000|2023-08-13 22:25:00|10253.4|10248.4|10253.7|10248.7|10253.8|10248.8|10252.9|10247.9|0
1691965800000|2023-08-13 22:30:00|10253.5|10248.5|10254.5|10249.5|10254.6|10249.6|10253.5|10248.5|12
1691966100000|2023-08-13 22:35:00|10254.4|10249.4|10254.9|10249.9|10255.3|10250.3|10254.4|10249.4|18
1691966400000|2023-08-13 22:40:00|10255|10250|10255.9|10250.9|10255.9|10250.9|10254.9|10249.9|1
1691966700000|2023-08-13 22:45:00|10255.8|10250.8|10257.3|10252.3|10257.4|10252.4|10255.8|10250.8|1
1691967000000|2023-08-13 22:50:00|10257.4|10252.4|10256.7|10251.7|10257.4|10252.4|10256.6|10251.6|1
1691967300000|2023-08-13 22:55:00|10256.5|10251.5|10255.6|10250.6|10256.5|10251.5|10255.4|10250.4|3
1691967600000|2023-08-13 23:00:00|10255.7|10250.7|10255.7|10250.7|10256.9|10251.9|10255.6|10250.6|0
1691967900000|2023-08-13 23:05:00|10255.8|10250.8|10255.5|10250.5|10255.9|10250.9|10255.4|10250.4|12
1691968200000|2023-08-13 23:10:00|10255.4|10250.4|10255|10250|10255.5|10250.5|10254.5|10249.5|3
1691968500000|2023-08-13 23:15:00|10254.7|10249.7|10254|10249|10255|10250|10253.6|10248.6|9
1691968800000|2023-08-13 23:20:00|10253.9|10248.9|10253.5|10248.5|10254|10249|10252.8|10247.8|10
1691969100000|2023-08-13 23:25:00|10253.4|10248.4|10253.5|10248.5|10254.2|10249.2|10253.4|10248.4|4
1691969400000|2023-08-13 23:30:00|10253.6|10248.6|10253.9|10248.9|10253.9|10248.9|10253.4|10248.4|7
1691969700000|2023-08-13 23:35:00|10254.1|10249.1|10254.1|10249.1|10254.2|10249.2|10253.5|10248.5|1
1691970000000|2023-08-13 23:40:00|10254.2|10249.2|10253.5|10248.5|10254.2|10249.2|10253.4|10248.4|2
1691970300000|2023-08-13 23:45:00|10253.4|10248.4|10253.3|10248.3|10253.7|10248.7|10253|10248|1
1691970600000|2023-08-13 23:50:00|10253.4|10248.4|10253.4|10248.4|10254.1|10249.1|10253.3|10248.3|21
1691970900000|2023-08-13 23:55:00|10253.5|10248.5|10253.8|10248.8|10253.8|10248.8|10253.3|10248.3|1
1691971200000|2023-08-14 00:00:00|10253.7|10248.7|10255.1|10250.1|10256.7|10251.7|10251.5|10246.5|28
1691971500000|2023-08-14 00:05:00|10255.2|10250.2|10254.6|10249.6|10255.3|10250.3|10253.1|10248.1|23
1691971800000|2023-08-14 00:10:00|10254.5|10249.5|10255.1|10250.1|10255.6|10250.6|10254.5|10249.5|9
1691972100000|2023-08-14 00:15:00|10255.2|10250.2|10257.2|10252.2|10258.1|10253.1|10255.2|10250.2|52
1691972400000|2023-08-14 00:20:00|10257|10252|10256.9|10251.9|10257.2|10252.2|10256.2|10251.2|2
1691972700000|2023-08-14 00:25:00|10257.1|10252.1|10259.3|10254.3|10260.3|10255.3|10256.7|10251.7|27
1691973000000|2023-08-14 00:30:00|10259.4|10254.4|10262.9|10257.9|10263.6|10258.6|10259.2|10254.2|45
1691973300000|2023-08-14 00:35:00|10263|10258|10262.2|10257.2|10263.1|10258.1|10261.9|10256.9|38
1691973600000|2023-08-14 00:40:00|10262.3|10257.3|10262.4|10257.4|10263.5|10258.5|10262.1|10257.1|23
1691973900000|2023-08-14 00:45:00|10262.1|10257.1|10262|10257|10263.1|10258.1|10261.6|10256.6|18
1691974200000|2023-08-14 00:50:00|10262.2|10257.2|10261.1|10256.1|10262.3|10257.3|10261.1|10256.1|58
1691974500000|2023-08-14 00:55:00|10261.3|10256.3|10261.5|10256.5|10262.3|10257.3|10260.6|10255.6|28
1691974800000|2023-08-14 01:00:00|10261.4|10256.4|10257.3|10252.3|10262.2|10257.2|10256.6|10251.6|144
1691975100000|2023-08-14 01:05:00|10257.4|10252.4|10257.1|10252.1|10258.7|10253.7|10257|10252|19
1691975400000|2023-08-14 01:10:00|10257.3|10252.3|10259|10254|10259|10254|10257.1|10252.1|30
1691975700000|2023-08-14 01:15:00|10259.1|10254.1|10261.4|10256.4|10262|10257|10258.9|10253.9|32
1691976000000|2023-08-14 01:20:00|10261.3|10256.3|10262.6|10257.6|10262.8|10257.8|10260.9|10255.9|35
1691976300000|2023-08-14 01:25:00|10262.7|10257.7|10262.3|10257.3|10263.6|10258.6|10261.1|10256.1|25
1691976600000|2023-08-14 01:30:00|10262.1|10257.1|10265.6|10260.6|10265.6|10260.6|10261.6|10256.6|31
1691976900000|2023-08-14 01:35:00|10265.7|10260.7|10265.3|10260.3|10265.7|10260.7|10264.3|10259.3|34
1691977200000|2023-08-14 01:40:00|10265.2|10260.2|10260.9|10255.9|10265.3|10260.3|10260.9|10255.9|9
1691977500000|2023-08-14 01:45:00|10261.1|10256.1|10263.4|10258.4|10263.9|10258.9|10260.9|10255.9|35
1691977800000|2023-08-14 01:50:00|10263.3|10258.3|10263.1|10258.1|10263.3|10258.3|10261.5|10256.5|15
1691978100000|2023-08-14 01:55:00|10263.2|10258.2|10262.1|10257.1|10264.1|10259.1|10261.4|10256.4|8
1691978400000|2023-08-14 02:00:00|10262.2|10257.2|10262.5|10257.5|10262.7|10257.7|10261.3|10256.3|37
1691978700000|2023-08-14 02:05:00|10262.4|10257.4|10262|10257|10262.5|10257.5|10260.4|10255.4|50
1691979000000|2023-08-14 02:10:00|10261.9|10256.9|10264.1|10259.1|10264.7|10259.7|10261.9|10256.9|26
1691979300000|2023-08-14 02:15:00|10264.4|10259.4|10265.3|10260.3|10266.3|10261.3|10263.9|10258.9|20
1691979600000|2023-08-14 02:20:00|10265.4|10260.4|10265.4|10260.4|10265.6|10260.6|10264.6|10259.6|19
1691979900000|2023-08-14 02:25:00|10265.5|10260.5|10266.3|10261.3|10267.1|10262.1|10265.4|10260.4|31
1691980200000|2023-08-14 02:30:00|10266.4|10261.4|10266.2|10261.2|10266.8|10261.8|10265.5|10260.5|19
1691980500000|2023-08-14 02:35:00|10266.3|10261.3|10264|10259|10266.5|10261.5|10263.9|10258.9|10
1691980800000|2023-08-14 02:40:00|10263.9|10258.9|10264.6|10259.6|10265.7|10260.7|10263.9|10258.9|36
1691981100000|2023-08-14 02:45:00|10264.7|10259.7|10263.8|10258.8|10264.8|10259.8|10263.8|10258.8|2
1691981400000|2023-08-14 02:50:00|10263.6|10258.6|10265.4|10260.4|10265.4|10260.4|10263.6|10258.6|22
1691981700000|2023-08-14 02:55:00|10265.3|10260.3|10267.6|10262.6|10267.9|10262.9|10265.2|10260.2|29
1691982000000|2023-08-14 03:00:00|10267.5|10262.5|10267.8|10262.8|10267.8|10262.8|10266.8|10261.8|49
1691982300000|2023-08-14 03:05:00|10267.7|10262.7|10268|10263|10268.1|10263.1|10266.7|10261.7|10
1691982600000|2023-08-14 03:10:00|10268.1|10263.1|10267.2|10262.2|10268.1|10263.1|10267.1|10262.1|9
1691982900000|2023-08-14 03:15:00|10267.4|10262.4|10265.9|10260.9|10267.6|10262.6|10265.7|10260.7|25
1691983200000|2023-08-14 03:20:00|10265.8|10260.8|10266.7|10261.7|10266.9|10261.9|10265.4|10260.4|20
1691983500000|2023-08-14 03:25:00|10266.5|10261.5|10265.9|10260.9|10266.6|10261.6|10264.7|10259.7|20
1691983800000|2023-08-14 03:30:00|10265.8|10260.8|10266.4|10261.4|10266.4|10261.4|10265.7|10260.7|1
1691984100000|2023-08-14 03:35:00|10266.3|10261.3|10266.9|10261.9|10267.1|10262.1|10266.3|10261.3|9
1691984400000|2023-08-14 03:40:00|10267|10262|10267.3|10262.3|10267.8|10262.8|10267|10262|7
1691984700000|2023-08-14 03:45:00|10267.4|10262.4|10266.7|10261.7|10267.4|10262.4|10266.4|10261.4|1
1691985000000|2023-08-14 03:50:00|10266.8|10261.8|10267.9|10262.9|10268|10263|10266.7|10261.7|19
1691985300000|2023-08-14 03:55:00|10267.6|10262.6|10265.9|10260.9|10267.7|10262.7|10265.7|10260.7|10
1691985600000|2023-08-14 04:00:00|10266|10261|10265.3|10260.3|10266.2|10261.2|10265.2|10260.2|9
1691985900000|2023-08-14 04:05:00|10265.2|10260.2|10265.6|10260.6|10265.9|10260.9|10264.6|10259.6|6
1691986200000|2023-08-14 04:10:00|10265.5|10260.5|10264.2|10259.2|10266.1|10261.1|10264.2|10259.2|7
1691986500000|2023-08-14 04:15:00|10264.1|10259.1|10264|10259|10264.6|10259.6|10263.8|10258.8|1
1691986800000|2023-08-14 04:20:00|10264.1|10259.1|10265.1|10260.1|10265.2|10260.2|10264.1|10259.1|4
1691987100000|2023-08-14 04:25:00|10265.2|10260.2|10264.8|10259.8|10266|10261|10264.8|10259.8|2
1691987400000|2023-08-14 04:30:00|10264.9|10259.9|10264.4|10259.4|10265|10260|10264.2|10259.2|3
1691987700000|2023-08-14 04:35:00|10264.3|10259.3|10263.7|10258.7|10264.4|10259.4|10263.5|10258.5|3
1691988000000|2023-08-14 04:40:00|10263.9|10258.9|10263.9|10258.9|10263.9|10258.9|10263.4|10258.4|6
1691988300000|2023-08-14 04:45:00|10264|10259|10263.9|10258.9|10264.6|10259.6|10263.8|10258.8|6
1691988600000|2023-08-14 04:50:00|10264|10259|10263.9|10258.9|10264.2|10259.2|10263.4|10258.4|2
1691988900000|2023-08-14 04:55:00|10263.8|10258.8|10263.6|10258.6|10264.1|10259.1|10263.4|10258.4|1
1691989200000|2023-08-14 05:00:00|10263.5|10258.5|10263.3|10258.3|10264.1|10259.1|10262.7|10257.7|21
1691989500000|2023-08-14 05:05:00|10263.4|10258.4|10264.6|10259.6|10264.6|10259.6|10262.9|10257.9|29
1691989800000|2023-08-14 05:10:00|10264.5|10259.5|10263.4|10258.4|10264.6|10259.6|10262.9|10257.9|9
1691990100000|2023-08-14 05:15:00|10263.3|10258.3|10264.5|10259.5|10264.5|10259.5|10262.7|10257.7|14
1691990400000|2023-08-14 05:20:00|10264.4|10259.4|10261.8|10256.8|10265.5|10260.5|10261.7|10256.7|11
1691990700000|2023-08-14 05:25:00|10261.7|10256.7|10261.4|10256.4|10262.2|10257.2|10260.7|10255.7|11
1691991000000|2023-08-14 05:30:00|10261.3|10256.3|10261.4|10256.4|10261.6|10256.6|10260.2|10255.2|12
1691991300000|2023-08-14 05:35:00|10261.5|10256.5|10260.9|10255.9|10262|10257|10260.7|10255.7|9
1691991600000|2023-08-14 05:40:00|10261|10256|10260.2|10255.2|10261.3|10256.3|10259.7|10254.7|32
1691991900000|2023-08-14 05:45:00|10260.3|10255.3|10258.7|10253.7|10260.3|10255.3|10258.5|10253.5|11
1691992200000|2023-08-14 05:50:00|10258.8|10253.8|10261.4|10256.4|10261.5|10256.5|10258.8|10253.8|25
1691992500000|2023-08-14 05:55:00|10261.3|10256.3|10260|10255|10261.9|10256.9|10259.5|10254.5|19
1691992800000|2023-08-14 06:00:00|10259.9|10254.9|10264.4|10259.4|10266.1|10261.1|10259.9|10254.9|82
1691993100000|2023-08-14 06:05:00|10264.3|10259.3|10264.3|10259.3|10266.2|10261.2|10263.8|10258.8|45
1691993400000|2023-08-14 06:10:00|10264.4|10259.4|10264.6|10259.6|10266.7|10261.7|10264.1|10259.1|23
1691993700000|2023-08-14 06:15:00|10264.7|10259.7|10262.7|10257.7|10265.2|10260.2|10262.7|10257.7|24
1691994000000|2023-08-14 06:20:00|10262.8|10257.8|10260.9|10255.9|10262.8|10257.8|10259.4|10254.4|22
1691994300000|2023-08-14 06:25:00|10260.8|10255.8|10258.4|10253.4|10261.4|10256.4|10257.9|10252.9|18
1691994600000|2023-08-14 06:30:00|10258.5|10253.5|10259.4|10254.4|10260.7|10255.7|10258.5|10253.5|14
1691994900000|2023-08-14 06:35:00|10259.3|10254.3|10261.4|10256.4|10261.9|10256.9|10259.3|10254.3|24
1691995200000|2023-08-14 06:40:00|10261.7|10256.7|10263.6|10258.6|10263.7|10258.7|10261.7|10256.7|46
1691995500000|2023-08-14 06:45:00|10263.7|10258.7|10263.7|10258.7|10265.6|10260.6|10263.3|10258.3|37
1691995800000|2023-08-14 06:50:00|10263.8|10258.8|10262.7|10257.7|10264.5|10259.5|10261.7|10256.7|34
1691996100000|2023-08-14 06:55:00|10262.6|10257.6|10264.1|10259.1|10264.8|10259.8|10261.7|10256.7|18
1691996400000|2023-08-14 07:00:00|10264|10259|10263.8|10258.8|10266.2|10261.2|10263.1|10258.1|67
1691996700000|2023-08-14 07:05:00|10263.9|10258.9|10256.9|10251.9|10264|10259|10255.8|10250.8|76
1691997000000|2023-08-14 07:10:00|10257|10252|10257|10252|10259.5|10254.5|10255.8|10250.8|23
1691997300000|2023-08-14 07:15:00|10256.9|10251.9|10255.2|10250.2|10257|10252|10254.8|10249.8|30
1691997600000|2023-08-14 07:20:00|10255.3|10250.3|10253.8|10248.8|10255.9|10250.9|10253.3|10248.3|24
1691997900000|2023-08-14 07:25:00|10253.7|10248.7|10256.2|10251.2|10256.4|10251.4|10253.2|10248.2|33
1691998200000|2023-08-14 07:30:00|10256|10251|10254.2|10249.2|10256|10251|10252.7|10247.7|40
1691998500000|2023-08-14 07:35:00|10253.9|10248.9|10253.7|10248.7|10257|10252|10253.7|10248.7|31
1691998800000|2023-08-14 07:40:00|10253.8|10248.8|10253.9|10248.9|10254.8|10249.8|10252.8|10247.8|15
1691999100000|2023-08-14 07:45:00|10253.8|10248.8|10254.6|10249.6|10255.5|10250.5|10253|10248|13
1691999400000|2023-08-14 07:50:00|10254.5|10249.5|10248.5|10243.5|10254.8|10249.8|10248.5|10243.5|42
1691999700000|2023-08-14 07:55:00|10248.7|10243.7|10248.4|10243.4|10250|10245|10245.3|10240.3|86
1692000000000|2023-08-14 08:00:00|10248.5|10243.5|10248.3|10243.3|10249.5|10244.5|10246.3|10241.3|106
1692000300000|2023-08-14 08:05:00|10248.1|10243.1|10245.7|10240.7|10248.6|10243.6|10245.6|10240.6|153
1692000600000|2023-08-14 08:10:00|10245.8|10240.8|10249.3|10244.3|10250.7|10245.7|10245.8|10240.8|23
1692000900000|2023-08-14 08:15:00|10249.4|10244.4|10248|10243|10249.5|10244.5|10246.9|10241.9|19
1692001200000|2023-08-14 08:20:00|10247.8|10242.8|10247.3|10242.3|10249|10244|10246.6|10241.6|58
1692001500000|2023-08-14 08:25:00|10247.6|10242.6|10248.8|10243.8|10249.3|10244.3|10246.8|10241.8|13
1692001800000|2023-08-14 08:30:00|10249|10244|10249.3|10244.3|10249.9|10244.9|10248.3|10243.3|10
1692002100000|2023-08-14 08:35:00|10249.4|10244.4|10245.7|10240.7|10249.4|10244.4|10245.7|10240.7|49
1692002400000|2023-08-14 08:40:00|10245.6|10240.6|10244.2|10239.2|10245.8|10240.8|10243.8|10238.8|57
1692002700000|2023-08-14 08:45:00|10244.3|10239.3|10247.2|10242.2|10247.3|10242.3|10244.1|10239.1|12
1692003000000|2023-08-14 08:50:00|10247.3|10242.3|10248.8|10243.8|10249|10244|10246.5|10241.5|8
1692003300000|2023-08-14 08:55:00|10248.7|10243.7|10253.1|10248.1|10254.1|10249.1|10248.7|10243.7|73
1692003600000|2023-08-14 09:00:00|10253.2|10248.2|10254.1|10249.1|10254.3|10249.3|10252|10247|20
1692003900000|2023-08-14 09:05:00|10254|10249|10253.7|10248.7|10256.2|10251.2|10251.9|10246.9|60
1692004200000|2023-08-14 09:10:00|10253.6|10248.6|10248.3|10243.3|10253.8|10248.8|10248.1|10243.1|39
1692004500000|2023-08-14 09:15:00|10248.4|10243.4|10249.4|10244.4|10250.6|10245.6|10247.9|10242.9|9
1692004800000|2023-08-14 09:20:00|10249.5|10244.5|10249.4|10244.4|10249.9|10244.9|10248|10243|8
1692005100000|2023-08-14 09:25:00|10249.3|10244.3|10250.3|10245.3|10251.9|10246.9|10249.3|10244.3|31
1692005400000|2023-08-14 09:30:00|10250.4|10245.4|10252.9|10247.9|10252.9|10247.9|10250.3|10245.3|40
1692005700000|2023-08-14 09:35:00|10252.8|10247.8|10253.1|10248.1|10254.1|10249.1|10252.5|10247.5|49
1692006000000|2023-08-14 09:40:00|10253.4|10248.4|10253.3|10248.3|10254|10249|10252.2|10247.2|8
1692006300000|2023-08-14 09:45:00|10253.1|10248.1|10251.6|10246.6|10253.5|10248.5|10251.6|10246.6|28
1692006600000|2023-08-14 09:50:00|10251.7|10246.7|10251.6|10246.6|10251.9|10246.9|10249.5|10244.5|26
1692006900000|2023-08-14 09:55:00|10251.5|10246.5|10249.9|10244.9|10251.5|10246.5|10249.8|10244.8|6
1692007200000|2023-08-14 10:00:00|10249.8|10244.8|10250.7|10245.7|10252|10247|10249.8|10244.8|21
1692007500000|2023-08-14 10:05:00|10250.6|10245.6|10249.3|10244.3|10250.7|10245.7|10247.9|10242.9|5
1692007800000|2023-08-14 10:10:00|10249.1|10244.1|10248|10243|10249.1|10244.1|10246.3|10241.3|18
1692008100000|2023-08-14 10:15:00|10248.1|10243.1|10247.8|10242.8|10248.6|10243.6|10247.3|10242.3|12
1692008400000|2023-08-14 10:20:00|10248|10243|10250.8|10245.8|10250.8|10245.8|10246.8|10241.8|16
1692008700000|2023-08-14 10:25:00|10250.9|10245.9|10250.3|10245.3|10251|10246|10249.3|10244.3|10
1692009000000|2023-08-14 10:30:00|10250.1|10245.1|10249|10244|10251|10246|10248.7|10243.7|14
1692009300000|2023-08-14 10:35:00|10248.9|10243.9|10247.9|10242.9|10249.9|10244.9|10247|10242|26
1692009600000|2023-08-14 10:40:00|10247.8|10242.8|10248.3|10243.3|10249|10244|10247.7|10242.7|116
1692009900000|2023-08-14 10:45:00|10248.2|10243.2|10248.5|10243.5|10248.5|10243.5|10246.8|10241.8|16
1692010200000|2023-08-14 10:50:00|10248.6|10243.6|10250.2|10245.2|10251|10246|10248.6|10243.6|34
1692010500000|2023-08-14 10:55:00|10250.1|10245.1|10252|10247|10252|10247|10249.8|10244.8|70
1692010800000|2023-08-14 11:00:00|10252.1|10247.1|10252.7|10247.7|10253.9|10248.9|10251.6|10246.6|29
1692011100000|2023-08-14 11:05:00|10252.8|10247.8|10254.3|10249.3|10254.5|10249.5|10252.3|10247.3|22
1692011400000|2023-08-14 11:10:00|10254.4|10249.4|10257.1|10252.1|10258|10253|10254.3|10249.3|60
1692011700000|2023-08-14 11:15:00|10257|10252|10257.8|10252.8|10258.5|10253.5|10256.2|10251.2|32
1692012000000|2023-08-14 11:20:00|10257.7|10252.7|10257.4|10252.4|10258.1|10253.1|10256.6|10251.6|21
1692012300000|2023-08-14 11:25:00|10257.3|10252.3|10256.5|10251.5|10258.4|10253.4|10256.4|10251.4|18
1692012600000|2023-08-14 11:30:00|10256.6|10251.6|10257.5|10252.5|10258.6|10253.6|10256.2|10251.2|12
1692012900000|2023-08-14 11:35:00|10257.7|10252.7|10257|10252|10258|10253|10254.5|10249.5|23
1692013200000|2023-08-14 11:40:00|10256.9|10251.9|10256.4|10251.4|10257|10252|10255.8|10250.8|9
1692013500000|2023-08-14 11:45:00|10256.5|10251.5|10257|10252|10258.3|10253.3|10255.6|10250.6|6
1692013800000|2023-08-14 11:50:00|10257.1|10252.1|10257.3|10252.3|10258|10253|10256.9|10251.9|20
1692014100000|2023-08-14 11:55:00|10257.4|10252.4|10257.5|10252.5|10258|10253|10256.1|10251.1|14
1692014400000|2023-08-14 12:00:00|10257.7|10252.7|10260.8|10255.8|10260.8|10255.8|10256.9|10251.9|12
1692014700000|2023-08-14 12:05:00|10261|10256|10267.1|10262.1|10267.5|10262.5|10261|10256|70
1692015000000|2023-08-14 12:10:00|10267.2|10262.2|10266.6|10261.6|10268.3|10263.3|10265.6|10260.6|60
1692015300000|2023-08-14 12:15:00|10266.2|10261.2|10271|10266|10272.1|10267.1|10265.1|10260.1|79
1692015600000|2023-08-14 12:20:00|10271.1|10266.1|10272.8|10267.8|10273.3|10268.3|10268.1|10263.1|81
1692015900000|2023-08-14 12:25:00|10272.6|10267.6|10274.8|10269.8|10276.5|10271.5|10271.6|10266.6|60
1692016200000|2023-08-14 12:30:00|10274.7|10269.7|10278.9|10273.9|10281.6|10276.6|10273.6|10268.6|134
1692016500000|2023-08-14 12:35:00|10278.7|10273.7|10280.5|10275.5|10281.9|10276.9|10278.3|10273.3|67
1692016800000|2023-08-14 12:40:00|10280.1|10275.1|10289|10284|10289.9|10284.9|10279.6|10274.6|215
1692017100000|2023-08-14 12:45:00|10288.9|10283.9|10290.2|10285.2|10290.7|10285.7|10284.4|10279.4|138
1692017400000|2023-08-14 12:50:00|10290.3|10285.3|10284.7|10279.7|10290.4|10285.4|10283|10278|163
1692017700000|2023-08-14 12:55:00|10284.8|10279.8|10286.6|10281.6|10286.9|10281.9|10284.4|10279.4|66
1692018000000|2023-08-14 13:00:00|10286.5|10281.5|10284.9|10279.9|10287.4|10282.4|10284.9|10279.9|66
1692018300000|2023-08-14 13:05:00|10285|10280|10287.3|10282.3|10291.9|10286.9|10285|10280|93
1692018600000|2023-08-14 13:10:00|10287.6|10282.6|10289.9|10284.9|10290.3|10285.3|10287.3|10282.3|115
1692018900000|2023-08-14 13:15:00|10289.8|10284.8|10293.6|10288.6|10295.4|10290.4|10289.2|10284.2|78
1692019200000|2023-08-14 13:20:00|10293.7|10288.7|10298.3|10293.3|10298.7|10293.7|10293.7|10288.7|111
1692019500000|2023-08-14 13:25:00|10298.2|10293.2|10300.3|10295.3|10301.5|10296.5|10298.1|10293.1|168
1692019800000|2023-08-14 13:30:00|10300.2|10295.2|10301.4|10296.4|10302.8|10297.8|10299.7|10294.7|153
1692020100000|2023-08-14 13:35:00|10301.6|10296.6|10305.1|10300.1|10305.4|10300.4|10301.2|10296.2|166
1692020400000|2023-08-14 13:40:00|10305|10300|10306.1|10301.1|10306.5|10301.5|10302.9|10297.9|194
1692020700000|2023-08-14 13:45:00|10305.9|10300.9|10310.2|10305.2|10312.4|10307.4|10305.7|10300.7|160
1692021000000|2023-08-14 13:50:00|10309.9|10304.9|10306.5|10301.5|10309.9|10304.9|10303.3|10298.3|211
1692021300000|2023-08-14 13:55:00|10306.6|10301.6|10305.6|10300.6|10309|10304|10303.9|10298.9|127
1692021600000|2023-08-14 14:00:00|10305.4|10300.4|10301.8|10296.8|10306.9|10301.9|10301.8|10296.8|280
1692021900000|2023-08-14 14:05:00|10301.6|10296.6|10299.6|10294.6|10302.9|10297.9|10299.3|10294.3|201
1692022200000|2023-08-14 14:10:00|10299.8|10294.8|10291|10286|10300.7|10295.7|10290.1|10285.1|297
1692022500000|2023-08-14 14:15:00|10290.9|10285.9|10283.8|10278.8|10291.3|10286.3|10279.9|10274.9|463
1692022800000|2023-08-14 14:20:00|10283.7|10278.7|10289.7|10284.7|10289.7|10284.7|10281.1|10276.1|284
1692023100000|2023-08-14 14:25:00|10290.1|10285.1|10291|10286|10291.7|10286.7|10287.5|10282.5|143
1692023400000|2023-08-14 14:30:00|10290.9|10285.9|10284.7|10279.7|10291.1|10286.1|10284.2|10279.2|131
1692023700000|2023-08-14 14:35:00|10284.6|10279.6|10280.9|10275.9|10284.6|10279.6|10279.6|10274.6|104
1692024000000|2023-08-14 14:40:00|10281.4|10276.4|10285|10280|10285.1|10280.1|10280.7|10275.7|75
1692024300000|2023-08-14 14:45:00|10285.2|10280.2|10285.8|10280.8|10288.2|10283.2|10284.5|10279.5|102
1692024600000|2023-08-14 14:50:00|10285.9|10280.9|10284.6|10279.6|10287.2|10282.2|10280.9|10275.9|79
1692024900000|2023-08-14 14:55:00|10284.5|10279.5|10286.6|10281.6|10288.2|10283.2|10284|10279|109
1692025200000|2023-08-14 15:00:00|10286.5|10281.5|10282.9|10277.9|10287.3|10282.3|10281.2|10276.2|93
1692025500000|2023-08-14 15:05:00|10283|10278|10284.2|10279.2|10285.6|10280.6|10281.5|10276.5|59
1692025800000|2023-08-14 15:10:00|10284|10279|10282.8|10277.8|10285.2|10280.2|10282.2|10277.2|60
1692026100000|2023-08-14 15:15:00|10282.7|10277.7|10278.8|10273.8|10282.8|10277.8|10274.7|10269.7|167
1692026400000|2023-08-14 15:20:00|10278.7|10273.7|10276.7|10271.7|10278.8|10273.8|10276|10271|65
1692026700000|2023-08-14 15:25:00|10276.5|10271.5|10272.2|10267.2|10276.7|10271.7|10269.6|10264.6|122
1692027000000|2023-08-14 15:30:00|10272.6|10267.6|10272.8|10267.8|10274.1|10269.1|10271.2|10266.2|76
1692027300000|2023-08-14 15:35:00|10272.9|10267.9|10270.5|10265.5|10273.4|10268.4|10269.1|10264.1|53
1692027600000|2023-08-14 15:40:00|10270.4|10265.4|10270.2|10265.2|10271.7|10266.7|10269.2|10264.2|45
1692027900000|2023-08-14 15:45:00|10270|10265|10270.7|10265.7|10270.8|10265.8|10268.2|10263.2|57
1692028200000|2023-08-14 15:50:00|10270.6|10265.6|10271.7|10266.7|10271.8|10266.8|10269.5|10264.5|64
1692028500000|2023-08-14 15:55:00|10271.5|10266.5|10271.3|10266.3|10272|10267|10269.7|10264.7|43
1692028800000|2023-08-14 16:00:00|10271.5|10266.5|10265.3|10260.3|10271.8|10266.8|10265.3|10260.3|80
1692029100000|2023-08-14 16:05:00|10265.4|10260.4|10264.5|10259.5|10265.9|10260.9|10262.3|10257.3|64
1692029400000|2023-08-14 16:10:00|10264.3|10259.3|10266.5|10261.5|10267.3|10262.3|10264.1|10259.1|37
1692029700000|2023-08-14 16:15:00|10266.4|10261.4|10267.2|10262.2|10270.7|10265.7|10266.3|10261.3|77
1692030000000|2023-08-14 16:20:00|10267.1|10262.1|10267.3|10262.3|10269.7|10264.7|10266.3|10261.3|101
1692030300000|2023-08-14 16:25:00|10267.5|10262.5|10264.3|10259.3|10267.8|10262.8|10263.5|10258.5|61
1692030600000|2023-08-14 16:30:00|10264.5|10259.5|10266.4|10261.4|10266.5|10261.5|10263.8|10258.8|67
1692030900000|2023-08-14 16:35:00|10266.3|10261.3|10265.4|10260.4|10266.4|10261.4|10264|10259|42
1692031200000|2023-08-14 16:40:00|10265.3|10260.3|10263|10258|10265.5|10260.5|10262.5|10257.5|46
1692031500000|2023-08-14 16:45:00|10263.2|10258.2|10260.9|10255.9|10263.5|10258.5|10260.8|10255.8|32
1692031800000|2023-08-14 16:50:00|10260.8|10255.8|10262.4|10257.4|10262.7|10257.7|10258.8|10253.8|65
1692032100000|2023-08-14 16:55:00|10262.3|10257.3|10265.6|10260.6|10265.6|10260.6|10261.3|10256.3|67
1692032400000|2023-08-14 17:00:00|10265.8|10260.8|10265.4|10260.4|10266|10261|10263|10258|56
1692032700000|2023-08-14 17:05:00|10265.5|10260.5|10267.2|10262.2|10267.2|10262.2|10265.3|10260.3|30
1692033000000|2023-08-14 17:10:00|10267.1|10262.1|10267|10262|10268.3|10263.3|10266.5|10261.5|26
1692033300000|2023-08-14 17:15:00|10266.8|10261.8|10267.2|10262.2|10267.7|10262.7|10266.5|10261.5|181
1692033600000|2023-08-14 17:20:00|10267|10262|10267.6|10262.6|10267.7|10262.7|10266.6|10261.6|20
1692033900000|2023-08-14 17:25:00|10267.5|10262.5|10269.1|10264.1|10270.1|10265.1|10267.3|10262.3|22
1692034200000|2023-08-14 17:30:00|10269|10264|10271.4|10266.4|10271.5|10266.5|10266.7|10261.7|24
1692034500000|2023-08-14 17:35:00|10271.5|10266.5|10271|10266|10272.7|10267.7|10271|10266|23
1692034800000|2023-08-14 17:40:00|10270.8|10265.8|10270.2|10265.2|10270.8|10265.8|10269.5|10264.5|25
1692035100000|2023-08-14 17:45:00|10270.4|10265.4|10273.7|10268.7|10273.7|10268.7|10270.4|10265.4|20
1692035400000|2023-08-14 17:50:00|10273.6|10268.6|10274.6|10269.6|10275.3|10270.3|10272.8|10267.8|72
1692035700000|2023-08-14 17:55:00|10274.5|10269.5|10273.8|10268.8|10274.7|10269.7|10272.6|10267.6|18
1692036000000|2023-08-14 18:00:00|10273.7|10268.7|10272.4|10267.4|10274.7|10269.7|10272|10267|15
1692036300000|2023-08-14 18:05:00|10272.5|10267.5|10273.1|10268.1|10273.9|10268.9|10271.5|10266.5|27
1692036600000|2023-08-14 18:10:00|10273.2|10268.2|10273.1|10268.1|10274.1|10269.1|10272.6|10267.6|78
1692036900000|2023-08-14 18:15:00|10273.2|10268.2|10273.8|10268.8|10275.8|10270.8|10273.1|10268.1|15
1692037200000|2023-08-14 18:20:00|10274|10269|10274.5|10269.5|10275|10270|10274|10269|39
1692037500000|2023-08-14 18:25:00|10274.4|10269.4|10274.6|10269.6|10275.6|10270.6|10274|10269|23
1692037800000|2023-08-14 18:30:00|10274.7|10269.7|10276.3|10271.3|10277|10272|10274.6|10269.6|23
1692038100000|2023-08-14 18:35:00|10276.5|10271.5|10276.6|10271.6|10276.7|10271.7|10275.2|10270.2|9
1692038400000|2023-08-14 18:40:00|10276.5|10271.5|10279.5|10274.5|10280.1|10275.1|10276.5|10271.5|37
1692038700000|2023-08-14 18:45:00|10279.6|10274.6|10283.2|10278.2|10283.3|10278.3|10279.6|10274.6|64
1692039000000|2023-08-14 18:50:00|10283.3|10278.3|10284.2|10279.2|10285.4|10280.4|10282.6|10277.6|59
1692039300000|2023-08-14 18:55:00|10284.1|10279.1|10285.8|10280.8|10286.3|10281.3|10284.1|10279.1|180
1692039600000|2023-08-14 19:00:00|10285.7|10280.7|10285|10280|10286.5|10281.5|10284.5|10279.5|54
1692039900000|2023-08-14 19:05:00|10284.8|10279.8|10285|10280|10285.2|10280.2|10284.5|10279.5|15
1692040200000|2023-08-14 19:10:00|10285.1|10280.1|10284.5|10279.5|10285.6|10280.6|10284.1|10279.1|23
1692040500000|2023-08-14 19:15:00|10284.4|10279.4|10282.5|10277.5|10284.5|10279.5|10281.8|10276.8|32
1692040800000|2023-08-14 19:20:00|10282.2|10277.2|10282.2|10277.2|10282.3|10277.3|10281.3|10276.3|18
1692041100000|2023-08-14 19:25:00|10282.1|10277.1|10281.8|10276.8|10282.7|10277.7|10281.8|10276.8|8
1692041400000|2023-08-14 19:30:00|10281.7|10276.7|10280.6|10275.6|10283.1|10278.1|10280.5|10275.5|35
1692041700000|2023-08-14 19:35:00|10280.8|10275.8|10279.3|10274.3|10280.8|10275.8|10279.3|10274.3|22
1692042000000|2023-08-14 19:40:00|10279.2|10274.2|10278|10273|10279.3|10274.3|10277.6|10272.6|30
1692042300000|2023-08-14 19:45:00|10277.9|10272.9|10279|10274|10279.1|10274.1|10277.4|10272.4|14
1692042600000|2023-08-14 19:50:00|10278.9|10273.9|10279.6|10274.6|10280.1|10275.1|10278.6|10273.6|12
1692042900000|2023-08-14 19:55:00|10280|10275|10284.3|10279.3|10284.5|10279.5|10279.9|10274.9|91
1692043200000|2023-08-14 20:00:00|10284.4|10279.4|10282.5|10277.5|10284.5|10279.5|10281.9|10276.9|26
1692043500000|2023-08-14 20:05:00|10282.8|10277.8|10282.4|10277.4|10283|10278|10282.3|10277.3|8
1692043800000|2023-08-14 20:10:00|10282.2|10277.2|10281.1|10276.1|10282.2|10277.2|10281.1|10276.1|5
1692044100000|2023-08-14 20:15:00|10281.2|10276.2|10282|10277|10282|10277|10281|10276|14
1692044400000|2023-08-14 20:20:00|10282.1|10277.1|10283.5|10278.5|10283.5|10278.5|10282|10277|4
1692044700000|2023-08-14 20:25:00|10283.6|10278.6|10283|10278|10284|10279|10283|10278|3
1692045000000|2023-08-14 20:30:00|10282.9|10277.9|10282.5|10277.5|10283|10278|10282.2|10277.2|9
1692045300000|2023-08-14 20:35:00|10282.6|10277.6|10283|10278|10283.1|10278.1|10282.5|10277.5|3
1692045600000|2023-08-14 20:40:00|10283.1|10278.1|10283.7|10278.7|10283.7|10278.7|10283|10278|2
1692045900000|2023-08-14 20:45:00|10283.8|10278.8|10282.9|10277.9|10283.8|10278.8|10282.4|10277.4|2
1692046200000|2023-08-14 20:50:00|10283.1|10278.1|10283.1|10278.1|10283.4|10278.4|10282.9|10277.9|7
1692046500000|2023-08-14 20:55:00|10283.2|10278.2|10282.7|10273.7|10283.2|10278.2|10280.4|10273.7|18
1692057600000|2023-08-15 00:00:00|10279.4|10274.4|10281.3|10276.3|10282.5|10277.5|10279.4|10274.4|15
1692057900000|2023-08-15 00:05:00|10281.2|10276.2|10283.2|10278.2|10283.4|10278.4|10280.6|10275.6|5
1692058200000|2023-08-15 00:10:00|10283.1|10278.1|10282.5|10277.5|10284.2|10279.2|10282.2|10277.2|26
1692058500000|2023-08-15 00:15:00|10282.4|10277.4|10282.9|10277.9|10283.4|10278.4|10282.4|10277.4|21
1692058800000|2023-08-15 00:20:00|10283|10278|10281.6|10276.6|10283|10278|10281.4|10276.4|24
1692059100000|2023-08-15 00:25:00|10281.7|10276.7|10282.8|10277.8|10282.8|10277.8|10281.4|10276.4|24
1692059400000|2023-08-15 00:30:00|10282.7|10277.7|10285.8|10280.8|10285.9|10280.9|10282.7|10277.7|9
1692059700000|2023-08-15 00:35:00|10285.7|10280.7|10286.4|10281.4|10286.5|10281.5|10285.2|10280.2|11
1692060000000|2023-08-15 00:40:00|10286.3|10281.3|10286.8|10281.8|10287.5|10282.5|10286.2|10281.2|20
1692060300000|2023-08-15 00:45:00|10286.9|10281.9|10286.5|10281.5|10287|10282|10286.3|10281.3|0
1692060600000|2023-08-15 00:50:00|10286.4|10281.4|10284.8|10279.8|10286.4|10281.4|10284|10279|6
1692060900000|2023-08-15 00:55:00|10284.9|10279.9|10282.4|10277.4|10284.9|10279.9|10282.4|10277.4|20
1692061200000|2023-08-15 01:00:00|10282.2|10277.2|10282.8|10277.8|10283.6|10278.6|10281.7|10276.7|41
1692061500000|2023-08-15 01:05:00|10282.9|10277.9|10284|10279|10284.5|10279.5|10282.9|10277.9|16
1692061800000|2023-08-15 01:10:00|10284.1|10279.1|10282.4|10277.4|10284.1|10279.1|10282.4|10277.4|9
1692062100000|2023-08-15 01:15:00|10282.3|10277.3|10281.5|10276.5|10283.6|10278.6|10281.3|10276.3|37
1692062400000|2023-08-15 01:20:00|10281.4|10276.4|10277.7|10272.7|10285.1|10280.1|10277.6|10272.6|40
1692062700000|2023-08-15 01:25:00|10277.8|10272.8|10278.8|10273.8|10278.9|10273.9|10276.3|10271.3|16
1692063000000|2023-08-15 01:30:00|10278.9|10273.9|10286.3|10281.3|10286.4|10281.4|10278.9|10273.9|46
1692063300000|2023-08-15 01:35:00|10286.4|10281.4|10284.5|10279.5|10287.8|10282.8|10284.1|10279.1|39
1692063600000|2023-08-15 01:40:00|10284.4|10279.4|10281.9|10276.9|10284.5|10279.5|10280.6|10275.6|10
1692063900000|2023-08-15 01:45:00|10281.8|10276.8|10276.7|10271.7|10282.2|10277.2|10276.5|10271.5|15
1692064200000|2023-08-15 01:50:00|10276.6|10271.6|10277.6|10272.6|10277.7|10272.7|10274.5|10269.5|45
1692064500000|2023-08-15 01:55:00|10277.7|10272.7|10279|10274|10279.4|10274.4|10277.2|10272.2|9
1692064800000|2023-08-15 02:00:00|10279.1|10274.1|10279.5|10274.5|10281.5|10276.5|10278.7|10273.7|22
1692065100000|2023-08-15 02:05:00|10279.7|10274.7|10280|10275|10280.6|10275.6|10278.8|10273.8|30
1692065400000|2023-08-15 02:10:00|10279.9|10274.9|10280.7|10275.7|10280.8|10275.8|10279.7|10274.7|7
1692065700000|2023-08-15 02:15:00|10280.9|10275.9|10279.8|10274.8|10281|10276|10278.8|10273.8|16
1692066000000|2023-08-15 02:20:00|10279.9|10274.9|10279.2|10274.2|10280.4|10275.4|10277.7|10272.7|3
1692066300000|2023-08-15 02:25:00|10279.3|10274.3|10277.5|10272.5|10279.4|10274.4|10277.2|10272.2|5
1692066600000|2023-08-15 02:30:00|10277.4|10272.4|10275.7|10270.7|10277.4|10272.4|10275.7|10270.7|27
1692066900000|2023-08-15 02:35:00|10275.6|10270.6|10276.2|10271.2|10276.8|10271.8|10274.2|10269.2|11
1692067200000|2023-08-15 02:40:00|10276.3|10271.3|10276.5|10271.5|10276.9|10271.9|10275.6|10270.6|5
1692067500000|2023-08-15 02:45:00|10276.7|10271.7|10279.2|10274.2|10279.8|10274.8|10276.5|10271.5|3
1692067800000|2023-08-15 02:50:00|10279.3|10274.3|10278.2|10273.2|10280.9|10275.9|10278.2|10273.2|13
1692068100000|2023-08-15 02:55:00|10278.3|10273.3|10280.9|10275.9|10280.9|10275.9|10278.3|10273.3|15
1692068400000|2023-08-15 03:00:00|10280.8|10275.8|10279.1|10274.1|10280.9|10275.9|10278.4|10273.4|9
1692068700000|2023-08-15 03:05:00|10279|10274|10278.3|10273.3|10279.9|10274.9|10278.3|10273.3|9
1692069000000|2023-08-15 03:10:00|10278.4|10273.4|10277.3|10272.3|10279.2|10274.2|10277|10272|8
1692069300000|2023-08-15 03:15:00|10277.2|10272.2|10276.7|10271.7|10277.3|10272.3|10275.8|10270.8|10
1692069600000|2023-08-15 03:20:00|10276.8|10271.8|10275.6|10270.6|10277.2|10272.2|10275.3|10270.3|17
1692069900000|2023-08-15 03:25:00|10275.7|10270.7|10274.2|10269.2|10276.4|10271.4|10274|10269|5
1692070200000|2023-08-15 03:30:00|10274.1|10269.1|10274.3|10269.3|10274.7|10269.7|10274|10269|6
1692070500000|2023-08-15 03:35:00|10274.4|10269.4|10274|10269|10275.2|10270.2|10273.8|10268.8|13
1692070800000|2023-08-15 03:40:00|10274.3|10269.3|10276.8|10271.8|10276.8|10271.8|10274.3|10269.3|7
1692071100000|2023-08-15 03:45:00|10276.7|10271.7|10277.2|10272.2|10278|10273|10276.6|10271.6|13
1692071400000|2023-08-15 03:50:00|10277.1|10272.1|10277.5|10272.5|10278|10273|10277|10272|2
1692071700000|2023-08-15 03:55:00|10277.3|10272.3|10276|10271|10277.7|10272.7|10276|10271|3
1692072000000|2023-08-15 04:00:00|10276.1|10271.1|10277.8|10272.8|10278|10273|10276.1|10271.1|8
1692072300000|2023-08-15 04:05:00|10278|10273|10277.2|10272.2|10278|10273|10277|10272|14
1692072600000|2023-08-15 04:10:00|10277.1|10272.1|10276.8|10271.8|10277.2|10272.2|10276.6|10271.6|0
1692072900000|2023-08-15 04:15:00|10277|10272|10277.2|10272.2|10277.2|10272.2|10276.5|10271.5|2
1692073200000|2023-08-15 04:20:00|10277.3|10272.3|10276.5|10271.5|10277.6|10272.6|10276.3|10271.3|4
1692073500000|2023-08-15 04:25:00|10276.6|10271.6|10276.3|10271.3|10276.7|10271.7|10276.1|10271.1|13
1692073800000|2023-08-15 04:30:00|10276.5|10271.5|10277.3|10272.3|10277.6|10272.6|10276.5|10271.5|5
1692074100000|2023-08-15 04:35:00|10277.4|10272.4|10279.1|10274.1|10279.1|10274.1|10277.3|10272.3|1
1692074400000|2023-08-15 04:40:00|10279|10274|10278.3|10273.3|10279.1|10274.1|10278.2|10273.2|3
1692074700000|2023-08-15 04:45:00|10278.2|10273.2|10278.3|10273.3|10278.6|10273.6|10277.3|10272.3|2
1692075000000|2023-08-15 04:50:00|10278|10273|10278.1|10273.1|10278.6|10273.6|10278|10273|6
1692075300000|2023-08-15 04:55:00|10278|10273|10279.5|10274.5|10279.6|10274.6|10277.8|10272.8|22
1692075600000|2023-08-15 05:00:00|10279.3|10274.3|10280.1|10275.1|10281.1|10276.1|10279.3|10274.3|8
1692075900000|2023-08-15 05:05:00|10280|10275|10281.1|10276.1|10281.1|10276.1|10279.7|10274.7|3
1692076200000|2023-08-15 05:10:00|10281|10276|10279.1|10274.1|10281.2|10276.2|10278.9|10273.9|7
1692076500000|2023-08-15 05:15:00|10279|10274|10277|10272|10279.6|10274.6|10277|10272|10
1692076800000|2023-08-15 05:20:00|10277.1|10272.1|10275.5|10270.5|10277.6|10272.6|10275.1|10270.1|19
1692077100000|2023-08-15 05:25:00|10275.6|10270.6|10278.8|10273.8|10279|10274|10275|10270|5
1692077400000|2023-08-15 05:30:00|10279|10274|10279.1|10274.1|10280|10275|10278.6|10273.6|1
1692077700000|2023-08-15 05:35:00|10279.2|10274.2|10282.6|10277.6|10282.6|10277.6|10279.1|10274.1|8
1692078000000|2023-08-15 05:40:00|10282.5|10277.5|10281|10276|10282.7|10277.7|10280.7|10275.7|6
1692078300000|2023-08-15 05:45:00|10281.1|10276.1|10280.4|10275.4|10281.1|10276.1|10280|10275|5
1692078600000|2023-08-15 05:50:00|10280.5|10275.5|10277|10272|10280.5|10275.5|10276.8|10271.8|12
1692078900000|2023-08-15 05:55:00|10276.8|10271.8|10279.2|10274.2|10279.2|10274.2|10275.5|10270.5|101
1692079200000|2023-08-15 06:00:00|10279.8|10274.8|10272.5|10267.5|10280.4|10275.4|10270.2|10265.2|1412
1692079500000|2023-08-15 06:05:00|10272.3|10267.3|10275.6|10270.6|10275.8|10270.8|10271.8|10266.8|161
1692079800000|2023-08-15 06:10:00|10275.4|10270.4|10276.1|10271.1|10276.8|10271.8|10274.1|10269.1|42
1692080100000|2023-08-15 06:15:00|10276|10271|10276.1|10271.1|10280.1|10275.1|10274.7|10269.7|46
1692080400000|2023-08-15 06:20:00|10276.2|10271.2|10271.9|10266.9|10276.3|10271.3|10270.6|10265.6|78
1692080700000|2023-08-15 06:25:00|10271.6|10266.6|10273|10268|10273.3|10268.3|10270.1|10265.1|40
1692081000000|2023-08-15 06:30:00|10273.1|10268.1|10272.8|10267.8|10273.4|10268.4|10270.6|10265.6|36
1692081300000|2023-08-15 06:35:00|10273.1|10268.1|10273.6|10268.6|10273.8|10268.8|10271.8|10266.8|28
1692081600000|2023-08-15 06:40:00|10273.7|10268.7|10277.1|10272.1|10277.6|10272.6|10273.6|10268.6|42
1692081900000|2023-08-15 06:45:00|10276.8|10271.8|10272.7|10267.7|10276.8|10271.8|10272.3|10267.3|45
1692082200000|2023-08-15 06:50:00|10272.6|10267.6|10271.3|10266.3|10273.3|10268.3|10271.1|10266.1|31
1692082500000|2023-08-15 06:55:00|10271.4|10266.4|10273.5|10268.5|10273.8|10268.8|10271.4|10266.4|20
1692082800000|2023-08-15 07:00:00|10273.6|10268.6|10270.6|10265.6|10275.3|10270.3|10270.1|10265.1|112
1692083100000|2023-08-15 07:05:00|10270.4|10265.4|10270.3|10265.3|10270.6|10265.6|10269.4|10264.4|36
1692083400000|2023-08-15 07:10:00|10270.7|10265.7|10272.9|10267.9|10273.9|10268.9|10270.7|10265.7|30
1692083700000|2023-08-15 07:15:00|10272.5|10267.5|10272.9|10267.9|10273.9|10268.9|10271.4|10266.4|30
1692084000000|2023-08-15 07:20:00|10272.8|10267.8|10275.3|10270.3|10275.4|10270.4|10272.5|10267.5|116
1692084300000|2023-08-15 07:25:00|10275.5|10270.5|10281.2|10276.2|10283.1|10278.1|10275.4|10270.4|99
1692084600000|2023-08-15 07:30:00|10281.3|10276.3|10282.6|10277.6|10285.1|10280.1|10280.7|10275.7|96
1692084900000|2023-08-15 07:35:00|10282.7|10277.7|10279.1|10274.1|10283.4|10278.4|10278.1|10273.1|50
1692085200000|2023-08-15 07:40:00|10279.2|10274.2|10277.8|10272.8|10280.1|10275.1|10276.2|10271.2|31
1692085500000|2023-08-15 07:45:00|10277.9|10272.9|10276.6|10271.6|10278.9|10273.9|10274.6|10269.6|20
1692085800000|2023-08-15 07:50:00|10276.5|10271.5|10278.6|10273.6|10279.1|10274.1|10276|10271|23
1692086100000|2023-08-15 07:55:00|10278.4|10273.4|10280.7|10275.7|10281.2|10276.2|10278.4|10273.4|33
1692086400000|2023-08-15 08:00:00|10280.8|10275.8|10282|10277|10285.1|10280.1|10280.7|10275.7|72
1692086700000|2023-08-15 08:05:00|10281.7|10276.7|10278.7|10273.7|10284.2|10279.2|10278.7|10273.7|42
1692087000000|2023-08-15 08:10:00|10278.9|10273.9|10279.3|10274.3|10281.9|10276.9|10278.3|10273.3|151
1692087300000|2023-08-15 08:15:00|10279.1|10274.1|10278.7|10273.7|10283.2|10278.2|10278.1|10273.1|41
1692087600000|2023-08-15 08:20:00|10278.6|10273.6|10279.9|10274.9|10282.7|10277.7|10278.5|10273.5|18
1692087900000|2023-08-15 08:25:00|10279.6|10274.6|10281.1|10276.1|10281.3|10276.3|10279.5|10274.5|20
1692088200000|2023-08-15 08:30:00|10281.2|10276.2|10281|10276|10283.1|10278.1|10278.7|10273.7|21
1692088500000|2023-08-15 08:35:00|10281.1|10276.1|10277.6|10272.6|10281.2|10276.2|10276.6|10271.6|24
1692088800000|2023-08-15 08:40:00|10277.5|10272.5|10271.4|10266.4|10277.6|10272.6|10271.2|10266.2|50
1692089100000|2023-08-15 08:45:00|10271.6|10266.6|10272.5|10267.5|10272.8|10267.8|10268.2|10263.2|98
1692089400000|2023-08-15 08:50:00|10272.4|10267.4|10271.3|10266.3|10272.4|10267.4|10269.9|10264.9|18
1692089700000|2023-08-15 08:55:00|10271|10266|10270.7|10265.7|10271.3|10266.3|10269.5|10264.5|27
1692090000000|2023-08-15 09:00:00|10270.9|10265.9|10274.6|10269.6|10275.3|10270.3|10270|10265|36
1692090300000|2023-08-15 09:05:00|10274.5|10269.5|10272.2|10267.2|10275.4|10270.4|10271.7|10266.7|13
1692090600000|2023-08-15 09:10:00|10272.1|10267.1|10278.1|10273.1|10278.1|10273.1|10272.1|10267.1|52
1692090900000|2023-08-15 09:15:00|10278|10273|10276.6|10271.6|10279.5|10274.5|10276.2|10271.2|137
1692091200000|2023-08-15 09:20:00|10276.4|10271.4|10274.7|10269.7|10277.1|10272.1|10274.6|10269.6|17
1692091500000|2023-08-15 09:25:00|10275|10270|10273.1|10268.1|10275.5|10270.5|10271.7|10266.7|21
1692091800000|2023-08-15 09:30:00|10273.6|10268.6|10272.4|10267.4|10273.6|10268.6|10271.2|10266.2|19
1692092100000|2023-08-15 09:35:00|10272.2|10267.2|10266.2|10261.2|10272.6|10267.6|10266.2|10261.2|57
1692092400000|2023-08-15 09:40:00|10266.1|10261.1|10266.9|10261.9|10267.7|10262.7|10265.1|10260.1|53
1692092700000|2023-08-15 09:45:00|10266.7|10261.7|10261.6|10256.6|10266.7|10261.7|10261.1|10256.1|45
1692093000000|2023-08-15 09:50:00|10261.8|10256.8|10260.7|10255.7|10262.4|10257.4|10260.1|10255.1|87
1692093300000|2023-08-15 09:55:00|10260.8|10255.8|10263.4|10258.4|10264.5|10259.5|10260.2|10255.2|46
1692093600000|2023-08-15 10:00:00|10263.6|10258.6|10265.2|10260.2|10265.9|10260.9|10262.7|10257.7|27
1692093900000|2023-08-15 10:05:00|10265.4|10260.4|10262|10257|10265.5|10260.5|10262|10257|37
1692094200000|2023-08-15 10:10:00|10262.1|10257.1|10264.2|10259.2|10264.2|10259.2|10262|10257|27
1692094500000|2023-08-15 10:15:00|10264.1|10259.1|10267|10262|10267|10262|10263.7|10258.7|14
1692094800000|2023-08-15 10:20:00|10267.3|10262.3|10267.9|10262.9|10268.3|10263.3|10265.2|10260.2|55
1692095100000|2023-08-15 10:25:00|10267.7|10262.7|10269.7|10264.7|10270.7|10265.7|10267.1|10262.1|44
1692095400000|2023-08-15 10:30:00|10269.9|10264.9|10271|10266|10272|10267|10269.9|10264.9|22
1692095700000|2023-08-15 10:35:00|10270.9|10265.9|10269|10264|10271.6|10266.6|10268.5|10263.5|21
1692096000000|2023-08-15 10:40:00|10268.9|10263.9|10267.5|10262.5|10269|10264|10267.4|10262.4|12
1692096300000|2023-08-15 10:45:00|10267.4|10262.4|10268.4|10263.4|10269|10264|10266.9|10261.9|15
1692096600000|2023-08-15 10:50:00|10268.5|10263.5|10268|10263|10270.4|10265.4|10267.9|10262.9|34
1692096900000|2023-08-15 10:55:00|10267.9|10262.9|10269.3|10264.3|10270.4|10265.4|10267.5|10262.5|38
1692097200000|2023-08-15 11:00:00|10269.4|10264.4|10274.4|10269.4|10274.4|10269.4|10269.4|10264.4|41
1692097500000|2023-08-15 11:05:00|10274.3|10269.3|10272.3|10267.3|10275.5|10270.5|10271.9|10266.9|45
1692097800000|2023-08-15 11:10:00|10272.2|10267.2|10271|10266|10272.2|10267.2|10270.2|10265.2|39
1692098100000|2023-08-15 11:15:00|10271.2|10266.2|10271.2|10266.2|10271.5|10266.5|10269.7|10264.7|38
1692098400000|2023-08-15 11:20:00|10271.4|10266.4|10270.6|10265.6|10273.4|10268.4|10270.6|10265.6|43
1692098700000|2023-08-15 11:25:00|10270.7|10265.7|10269.8|10264.8|10272.2|10267.2|10269.6|10264.6|18
1692099000000|2023-08-15 11:30:00|10270.1|10265.1|10270|10265|10271.7|10266.7|10269.7|10264.7|6
1692099300000|2023-08-15 11:35:00|10270.4|10265.4|10268|10263|10271.4|10266.4|10267.7|10262.7|6
1692099600000|2023-08-15 11:40:00|10267.9|10262.9|10269.8|10264.8|10270.9|10265.9|10267.9|10262.9|8
1692099900000|2023-08-15 11:45:00|10269.7|10264.7|10271.5|10266.5|10271.5|10266.5|10269.2|10264.2|8
1692100200000|2023-08-15 11:50:00|10271.4|10266.4|10274.7|10269.7|10274.9|10269.9|10271.4|10266.4|45
1692100500000|2023-08-15 11:55:00|10274.9|10269.9|10273|10268|10275|10270|10272.7|10267.7|25
1692100800000|2023-08-15 12:00:00|10272.9|10267.9|10274.6|10269.6|10275.6|10270.6|10272.7|10267.7|43
1692101100000|2023-08-15 12:05:00|10274.7|10269.7|10274.5|10269.5|10276.2|10271.2|10271.2|10266.2|43
1692101400000|2023-08-15 12:10:00|10274.8|10269.8|10274.5|10269.5|10276.4|10271.4|10273.7|10268.7|25
1692101700000|2023-08-15 12:15:00|10274.4|10269.4|10272.8|10267.8|10274.5|10269.5|10271.7|10266.7|30
1692102000000|2023-08-15 12:20:00|10272.7|10267.7|10274.7|10269.7|10277.7|10272.7|10272.6|10267.6|83
1692102300000|2023-08-15 12:25:00|10274.9|10269.9|10280.8|10275.8|10280.8|10275.8|10274.3|10269.3|58
1692102600000|2023-08-15 12:30:00|10280.4|10275.4|10286.3|10281.3|10296.9|10291.9|10280.2|10273.2|335
1692102900000|2023-08-15 12:35:00|10286.4|10281.4|10287.3|10282.3|10288|10283|10278.3|10273.3|165
1692103200000|2023-08-15 12:40:00|10287.5|10282.5|10274.5|10269.5|10287.7|10282.7|10273|10268|197
1692103500000|2023-08-15 12:45:00|10274.4|10269.4|10269|10264|10274.4|10269.4|10265.4|10260.4|273
1692103800000|2023-08-15 12:50:00|10269.1|10264.1|10274.5|10269.5|10276.4|10271.4|10268.5|10263.5|454
1692104100000|2023-08-15 12:55:00|10274.8|10269.8|10274.3|10269.3|10276.2|10271.2|10269|10264|389
1692104400000|2023-08-15 13:00:00|10274.2|10269.2|10271.4|10266.4|10278.7|10273.7|10268.3|10263.3|110
1692104700000|2023-08-15 13:05:00|10271.3|10266.3|10258.1|10253.1|10272.4|10267.4|10258.1|10253.1|146
1692105000000|2023-08-15 13:10:00|10257.8|10252.8|10254.2|10249.2|10258.7|10253.7|10252.8|10247.8|271
1692105300000|2023-08-15 13:15:00|10254.3|10249.3|10252.8|10247.8|10256.7|10251.7|10249.3|10244.3|171
1692105600000|2023-08-15 13:20:00|10252.7|10247.7|10257.5|10252.5|10259.6|10254.6|10249|10244|160
1692105900000|2023-08-15 13:25:00|10257.4|10252.4|10260|10255|10261|10256|10256.8|10251.8|90
1692106200000|2023-08-15 13:30:00|10259.9|10254.9|10268.9|10263.9|10269.4|10264.4|10259.1|10254.1|113
1692106500000|2023-08-15 13:35:00|10268.8|10263.8|10264|10259|10270.9|10265.9|10261.2|10256.2|100
1692106800000|2023-08-15 13:40:00|10264.1|10259.1|10262.1|10257.1|10267.5|10262.5|10261.3|10256.3|104
1692107100000|2023-08-15 13:45:00|10262.2|10257.2|10262.5|10257.5|10265.9|10260.9|10259.5|10254.5|144
1692107400000|2023-08-15 13:50:00|10262.3|10257.3|10259.3|10254.3|10262.3|10257.3|10256|10251|178
1692107700000|2023-08-15 13:55:00|10259.5|10254.5|10259.1|10254.1|10261.8|10256.8|10255|10250|112
1692108000000|2023-08-15 14:00:00|10259.3|10254.3|10264.3|10259.3|10264.3|10259.3|10256.6|10251.6|131
1692108300000|2023-08-15 14:05:00|10264.2|10259.2|10266|10261|10267.1|10262.1|10261.6|10256.6|180
1692108600000|2023-08-15 14:10:00|10265.9|10260.9|10269.6|10264.6|10271|10266|10262.6|10257.6|99
1692108900000|2023-08-15 14:15:00|10269.5|10264.5|10267.3|10262.3|10270.1|10265.1|10266.6|10261.6|91
1692109200000|2023-08-15 14:20:00|10267.1|10262.1|10267.2|10262.2|10267.5|10262.5|10262.9|10257.9|90
1692109500000|2023-08-15 14:25:00|10267.1|10262.1|10264.7|10259.7|10268.1|10263.1|10262.7|10257.7|48
1692109800000|2023-08-15 14:30:00|10264.8|10259.8|10261.2|10256.2|10265.7|10260.7|10260.4|10255.4|64
1692110100000|2023-08-15 14:35:00|10261.5|10256.5|10258.2|10253.2|10263.2|10258.2|10258.2|10253.2|186
1692110400000|2023-08-15 14:40:00|10258.1|10253.1|10263.6|10258.6|10264.2|10259.2|10257.6|10252.6|33
1692110700000|2023-08-15 14:45:00|10263.7|10258.7|10252.6|10247.6|10263.8|10258.8|10252.5|10247.5|90
1692111000000|2023-08-15 14:50:00|10252.5|10247.5|10258.1|10253.1|10259.2|10254.2|10251.9|10246.9|51
1692111300000|2023-08-15 14:55:00|10258.2|10253.2|10256.2|10251.2|10258.7|10253.7|10255|10250|51
1692111600000|2023-08-15 15:00:00|10256.3|10251.3|10255|10250|10259.3|10254.3|10254.2|10249.2|101
1692111900000|2023-08-15 15:05:00|10254.8|10249.8|10259.6|10254.6|10260.6|10255.6|10254.5|10249.5|92
1692112200000|2023-08-15 15:10:00|10259.5|10254.5|10261.3|10256.3|10261.3|10256.3|10257|10252|65
1692112500000|2023-08-15 15:15:00|10261.5|10256.5|10267.6|10262.6|10267.8|10262.8|10261.2|10256.2|56
1692112800000|2023-08-15 15:20:00|10267.8|10262.8|10270.3|10265.3|10272|10267|10267.2|10262.2|78
1692113100000|2023-08-15 15:25:00|10270.4|10265.4|10268.9|10263.9|10271.9|10266.9|10268.1|10263.1|48
1692113400000|2023-08-15 15:30:00|10268.8|10263.8|10269|10264|10271|10266|10265.6|10260.6|33
1692113700000|2023-08-15 15:35:00|10269.2|10264.2|10269.1|10264.1|10269.5|10264.5|10267|10262|27
1692114000000|2023-08-15 15:40:00|10269.4|10264.4|10267.1|10262.1|10270.5|10265.5|10267|10262|15
1692114300000|2023-08-15 15:45:00|10267|10262|10266|10261|10268.6|10263.6|10265.7|10260.7|21
1692114600000|2023-08-15 15:50:00|10265.6|10260.6|10269.1|10264.1|10270.1|10265.1|10265.6|10260.6|167
1692114900000|2023-08-15 15:55:00|10268.3|10263.3|10269.6|10264.6|10269.9|10264.9|10267.2|10262.2|119
1692115200000|2023-08-15 16:00:00|10269.4|10264.4|10273.4|10268.4|10273.6|10268.6|10268.8|10263.8|62
1692115500000|2023-08-15 16:05:00|10273.5|10268.5|10273.8|10268.8|10274.9|10269.9|10272.1|10267.1|31
1692115800000|2023-08-15 16:10:00|10273.7|10268.7|10273.7|10268.7|10274.8|10269.8|10272.6|10267.6|40
1692116100000|2023-08-15 16:15:00|10273.5|10268.5|10271.9|10266.9|10274.9|10269.9|10271.6|10266.6|37
1692116400000|2023-08-15 16:20:00|10272.3|10267.3|10271.3|10266.3|10272.6|10267.6|10270.8|10265.8|50
1692116700000|2023-08-15 16:25:00|10271.4|10266.4|10276.4|10271.4|10276.4|10271.4|10271.4|10266.4|26
1692117000000|2023-08-15 16:30:00|10276.8|10271.8|10279.1|10274.1|10279.3|10274.3|10276.6|10271.6|31
1692117300000|2023-08-15 16:35:00|10279.3|10274.3|10277.3|10272.3|10279.8|10274.8|10277.3|10272.3|37
1692117600000|2023-08-15 16:40:00|10277.4|10272.4|10278.8|10273.8|10278.8|10273.8|10275.8|10270.8|17
1692117900000|2023-08-15 16:45:00|10278.6|10273.6|10281.3|10276.3|10281.4|10276.4|10278.4|10273.4|34
1692118200000|2023-08-15 16:50:00|10281.4|10276.4|10278.6|10273.6|10281.4|10276.4|10278.3|10273.3|12
1692118500000|2023-08-15 16:55:00|10278.7|10273.7|10278.9|10273.9|10279.9|10274.9|10277.5|10272.5|25
1692118800000|2023-08-15 17:00:00|10279.3|10274.3|10279.1|10274.1|10279.4|10274.4|10277.4|10272.4|19
1692119100000|2023-08-15 17:05:00|10279.2|10274.2|10279.4|10274.4|10280.7|10275.7|10277.9|10272.9|12
1692119400000|2023-08-15 17:10:00|10279.2|10274.2|10280.2|10275.2|10280.4|10275.4|10279.1|10274.1|11
1692119700000|2023-08-15 17:15:00|10280.1|10275.1|10279.6|10274.6|10281.1|10276.1|10279.4|10274.4|22
1692120000000|2023-08-15 17:20:00|10279.7|10274.7|10277.2|10272.2|10280.2|10275.2|10277.2|10272.2|29
1692120300000|2023-08-15 17:25:00|10277.3|10272.3|10277.2|10272.2|10278.3|10273.3|10277.1|10272.1|61
1692120600000|2023-08-15 17:30:00|10276.9|10271.9|10279.2|10274.2|10279.3|10274.3|10276.7|10271.7|54
1692120900000|2023-08-15 17:35:00|10279.3|10274.3|10279.2|10274.2|10279.6|10274.6|10278.6|10273.6|19
1692121200000|2023-08-15 17:40:00|10279.3|10274.3|10278.7|10273.7|10280.5|10275.5|10278.7|10273.7|9
1692121500000|2023-08-15 17:45:00|10278.6|10273.6|10278.2|10273.2|10279.6|10274.6|10277.7|10272.7|17
1692121800000|2023-08-15 17:50:00|10278.1|10273.1|10277.3|10272.3|10278.7|10273.7|10277|10272|17
1692122100000|2023-08-15 17:55:00|10277.2|10272.2|10279.1|10274.1|10279.5|10274.5|10277.2|10272.2|33
1692122400000|2023-08-15 18:00:00|10278.9|10273.9|10281.6|10276.6|10281.6|10276.6|10278.8|10273.8|25
1692122700000|2023-08-15 18:05:00|10281.8|10276.8|10282|10277|10282.2|10277.2|10281.4|10276.4|7
1692123000000|2023-08-15 18:10:00|10281.9|10276.9|10282.2|10277.2|10282.4|10277.4|10280.7|10275.7|26
1692123300000|2023-08-15 18:15:00|10282.3|10277.3|10281.7|10276.7|10282.6|10277.6|10280.7|10275.7|66
1692123600000|2023-08-15 18:20:00|10281.6|10276.6|10281.6|10276.6|10282.1|10277.1|10280.9|10275.9|48
1692123900000|2023-08-15 18:25:00|10281.7|10276.7|10281.6|10276.6|10282.2|10277.2|10281.6|10276.6|24
1692124200000|2023-08-15 18:30:00|10281.2|10276.2|10277.7|10272.7|10281.5|10276.5|10277.7|10272.7|22
1692124500000|2023-08-15 18:35:00|10277.6|10272.6|10279.9|10274.9|10280.1|10275.1|10277.5|10272.5|28
1692124800000|2023-08-15 18:40:00|10280|10275|10281.2|10276.2|10281.7|10276.7|10280|10275|10
1692125100000|2023-08-15 18:45:00|10281.4|10276.4|10284.1|10279.1|10284.3|10279.3|10281.4|10276.4|44
1692125400000|2023-08-15 18:50:00|10284.2|10279.2|10288.1|10283.1|10288.4|10283.4|10284.2|10279.2|81
1692125700000|2023-08-15 18:55:00|10287.9|10282.9|10290.6|10285.6|10290.7|10285.7|10287.5|10282.5|220
1692126000000|2023-08-15 19:00:00|10290.5|10285.5|10290.2|10285.2|10290.6|10285.6|10289.2|10284.2|29
1692126300000|2023-08-15 19:05:00|10290.1|10285.1|10289.9|10284.9|10290.6|10285.6|10288.7|10283.7|27
1692126600000|2023-08-15 19:10:00|10289.8|10284.8|10291.2|10286.2|10291.2|10286.2|10288.9|10283.9|19
1692126900000|2023-08-15 19:15:00|10291.4|10286.4|10290.7|10285.7|10291.6|10286.6|10290.4|10285.4|13
1692127200000|2023-08-15 19:20:00|10290.9|10285.9|10292.1|10287.1|10292.4|10287.4|10290.9|10285.9|25
1692127500000|2023-08-15 19:25:00|10292.2|10287.2|10293.1|10288.1|10293.2|10288.2|10292.2|10287.2|52
1692127800000|2023-08-15 19:30:00|10292.9|10287.9|10293|10288|10294.7|10289.7|10292.7|10287.7|37
1692128100000|2023-08-15 19:35:00|10292.9|10287.9|10293.2|10288.2|10293.7|10288.7|10292.4|10287.4|15
1692128400000|2023-08-15 19:40:00|10293.3|10288.3|10293.4|10288.4|10294.1|10289.1|10292.9|10287.9|48
1692128700000|2023-08-15 19:45:00|10293.3|10288.3|10292.5|10287.5|10294.5|10289.5|10292.1|10287.1|28
1692129000000|2023-08-15 19:50:00|10292.6|10287.6|10291.7|10286.7|10292.7|10287.7|10290.5|10285.5|35
1692129300000|2023-08-15 19:55:00|10291.9|10286.9|10289.4|10284.4|10292.2|10287.2|10289.2|10284.2|104
1692129600000|2023-08-15 20:00:00|10289.3|10284.3|10290.1|10285.1|10290.5|10285.5|10289|10284|29
1692129900000|2023-08-15 20:05:00|10290.2|10285.2|10290.6|10285.6|10290.6|10285.6|10290|10285|13
1692130200000|2023-08-15 20:10:00|10290.5|10285.5|10290.5|10285.5|10290.7|10285.7|10290.5|10285.5|5
1692130500000|2023-08-15 20:15:00|10290.6|10285.6|10290.6|10285.6|10290.7|10285.7|10290.5|10285.5|34
1692130800000|2023-08-15 20:20:00|10290.5|10285.5|10291.2|10286.2|10291.5|10286.5|10290.5|10285.5|6
1692131100000|2023-08-15 20:25:00|10291.6|10286.6|10290.4|10285.4|10291.7|10286.7|10290.1|10285.1|43
1692131400000|2023-08-15 20:30:00|10290.3|10285.3|10291.1|10286.1|10291.1|10286.1|10290.2|10285.2|11
1692131700000|2023-08-15 20:35:00|10291.2|10286.2|10291.7|10286.7|10291.8|10286.8|10291.2|10286.2|1
1692132000000|2023-08-15 20:40:00|10291.6|10286.6|10291.7|10286.7|10291.8|10286.8|10291.5|10286.5|3
1692132300000|2023-08-15 20:45:00|10291.5|10286.5|10291.5|10286.5|10291.9|10286.9|10291.5|10286.5|10
1692132600000|2023-08-15 20:50:00|10291.6|10286.6|10291.6|10286.6|10292.4|10287.4|10291.4|10286.4|5
1692132900000|2023-08-15 20:55:00|10291.8|10286.8|10288|10279|10292|10286.8|10287.8|10278.8|5
1692133200000|2023-08-15 21:00:00|10287.7|10278.7|10287.7|10278.7|10287.7|10278.7|10287.7|10278.7|0
1692144000000|2023-08-16 00:00:00|10290.8|10285.8|10293.1|10288.1|10293.1|10288.1|10290.7|10285.7|62
1692144300000|2023-08-16 00:05:00|10293.5|10288.5|10292.4|10287.4|10293.6|10288.6|10291.7|10286.7|9
1692144600000|2023-08-16 00:10:00|10292.3|10287.3|10291|10286|10292.5|10287.5|10291|10286|9
1692144900000|2023-08-16 00:15:00|10291.1|10286.1|10291|10286|10292|10287|10291|10286|1
1692145200000|2023-08-16 00:20:00|10291.1|10286.1|10291.6|10286.6|10291.8|10286.8|10290.6|10285.6|6
1692145500000|2023-08-16 00:25:00|10291.5|10286.5|10292.8|10287.8|10292.8|10287.8|10291.3|10286.3|37
1692145800000|2023-08-16 00:30:00|10292.6|10287.6|10294.4|10289.4|10294.7|10289.7|10292.3|10287.3|15
1692146100000|2023-08-16 00:35:00|10294.6|10289.6|10294.4|10289.4|10295|10290|10294|10289|14
1692146400000|2023-08-16 00:40:00|10294.5|10289.5|10294.2|10289.2|10296.1|10291.1|10294.2|10289.2|23
1692146700000|2023-08-16 00:45:00|10293.6|10288.6|10292.5|10287.5|10293.6|10288.6|10292.5|10287.5|5
1692147000000|2023-08-16 00:50:00|10292.6|10287.6|10294.4|10289.4|10294.8|10289.8|10292.5|10287.5|11
1692147300000|2023-08-16 00:55:00|10294.3|10289.3|10292.9|10287.9|10294.9|10289.9|10292.9|10287.9|20
1692147600000|2023-08-16 01:00:00|10293|10288|10295.2|10290.2|10295.3|10290.3|10292.5|10287.5|14
1692147900000|2023-08-16 01:05:00|10295.3|10290.3|10295.2|10290.2|10295.5|10290.5|10294.8|10289.8|7
1692148200000|2023-08-16 01:10:00|10295.1|10290.1|10295.9|10290.9|10296.4|10291.4|10294.8|10289.8|122
1692148500000|2023-08-16 01:15:00|10295.6|10290.6|10297.1|10292.1|10298.1|10293.1|10294.8|10289.8|34
1692148800000|2023-08-16 01:20:00|10297|10292|10293.5|10288.5|10297|10292|10292.7|10287.7|7
1692149100000|2023-08-16 01:25:00|10293.6|10288.6|10290.2|10285.2|10293.6|10288.6|10290.1|10285.1|27
1692149400000|2023-08-16 01:30:00|10290.1|10285.1|10289.4|10284.4|10290.3|10285.3|10287.6|10282.6|53
1692149700000|2023-08-16 01:35:00|10289.5|10284.5|10291|10286|10291.3|10286.3|10288.9|10283.9|6
1692150000000|2023-08-16 01:40:00|10290.9|10285.9|10288.6|10283.6|10291.5|10286.5|10287.9|10282.9|37
1692150300000|2023-08-16 01:45:00|10288.7|10283.7|10289.3|10284.3|10289.4|10284.4|10288.4|10283.4|12
1692150600000|2023-08-16 01:50:00|10289.4|10284.4|10286.9|10281.9|10290.3|10285.3|10286.9|10281.9|21
1692150900000|2023-08-16 01:55:00|10287|10282|10290.9|10285.9|10291|10286|10286.6|10281.6|28
1692151200000|2023-08-16 02:00:00|10290.1|10285.1|10290.3|10285.3|10291.4|10286.4|10289|10284|88
1692151500000|2023-08-16 02:05:00|10290.2|10285.2|10287.5|10282.5|10290.9|10285.9|10287.5|10282.5|4
1692151800000|2023-08-16 02:10:00|10287.4|10282.4|10286.9|10281.9|10288.9|10283.9|10286.7|10281.7|11
1692152100000|2023-08-16 02:15:00|10286.8|10281.8|10287.9|10282.9|10287.9|10282.9|10285.5|10280.5|23
1692152400000|2023-08-16 02:20:00|10288|10283|10288.9|10283.9|10289.4|10284.4|10288|10283|1
1692152700000|2023-08-16 02:25:00|10288.8|10283.8|10288.9|10283.9|10288.9|10283.9|10288|10283|2
1692153000000|2023-08-16 02:30:00|10289.4|10284.4|10290.4|10285.4|10290.4|10285.4|10288.4|10283.4|3
1692153300000|2023-08-16 02:35:00|10290.3|10285.3|10289.6|10284.6|10290.4|10285.4|10289.4|10284.4|2
1692153600000|2023-08-16 02:40:00|10289.5|10284.5|10290.6|10285.6|10291|10286|10289.5|10284.5|13
1692153900000|2023-08-16 02:45:00|10290.5|10285.5|10290.3|10285.3|10290.6|10285.6|10289.5|10284.5|15
1692154200000|2023-08-16 02:50:00|10290.2|10285.2|10289.3|10284.3|10290.4|10285.4|10289.3|10284.3|8
1692154500000|2023-08-16 02:55:00|10289.4|10284.4|10291.5|10286.5|10291.5|10286.5|10289.3|10284.3|12
1692154800000|2023-08-16 03:00:00|10291.8|10286.8|10291|10286|10292|10287|10289.9|10284.9|19
1692155100000|2023-08-16 03:05:00|10290.9|10285.9|10289.8|10284.8|10291.2|10286.2|10288.3|10283.3|16
1692155400000|2023-08-16 03:10:00|10289.6|10284.6|10288.3|10283.3|10289.6|10284.6|10288.3|10283.3|6
1692155700000|2023-08-16 03:15:00|10288.4|10283.4|10286.8|10281.8|10288.4|10283.4|10286.3|10281.3|8
1692156000000|2023-08-16 03:20:00|10286.9|10281.9|10286.9|10281.9|10288|10283|10286.8|10281.8|4
1692156300000|2023-08-16 03:25:00|10287|10282|10288.2|10283.2|10288.8|10283.8|10287|10282|1
1692156600000|2023-08-16 03:30:00|10288.1|10283.1|10290|10285|10290.1|10285.1|10288.1|10283.1|2
1692156900000|2023-08-16 03:35:00|10289.9|10284.9|10289.3|10284.3|10290.4|10285.4|10289.3|10284.3|0
1692157200000|2023-08-16 03:40:00|10289.4|10284.4|10289.5|10284.5|10289.9|10284.9|10289.1|10284.1|0
1692157500000|2023-08-16 03:45:00|10289.6|10284.6|10289|10284|10290|10285|10288.8|10283.8|3
1692157800000|2023-08-16 03:50:00|10289.1|10284.1|10289.3|10284.3|10289.6|10284.6|10289|10284|0
1692158100000|2023-08-16 03:55:00|10289.5|10284.5|10289.6|10284.6|10289.6|10284.6|10289.1|10284.1|0
1692158400000|2023-08-16 04:00:00|10290|10285|10288.4|10283.4|10290.2|10285.2|10288.4|10283.4|10
1692158700000|2023-08-16 04:05:00|10288.3|10283.3|10287.6|10282.6|10288.4|10283.4|10287.4|10282.4|12
1692159000000|2023-08-16 04:10:00|10287.9|10282.9|10288|10283|10288.1|10283.1|10287|10282|17
1692159300000|2023-08-16 04:15:00|10287.9|10282.9|10288.1|10283.1|10288.1|10283.1|10287.8|10282.8|5
1692159600000|2023-08-16 04:20:00|10288.3|10283.3|10288.9|10283.9|10289.1|10284.1|10288.3|10283.3|10
1692159900000|2023-08-16 04:25:00|10289.1|10284.1|10289.1|10284.1|10289.2|10284.2|10288.1|10283.1|3
1692160200000|2023-08-16 04:30:00|10288.9|10283.9|10288.7|10283.7|10289.1|10284.1|10288.6|10283.6|6
1692160500000|2023-08-16 04:35:00|10288.6|10283.6|10288.7|10283.7|10289.1|10284.1|10288.4|10283.4|11
1692160800000|2023-08-16 04:40:00|10288.8|10283.8|10288.9|10283.9|10289.1|10284.1|10288.6|10283.6|7
1692161100000|2023-08-16 04:45:00|10288.7|10283.7|10288.4|10283.4|10289.2|10284.2|10288.2|10283.2|8
1692161400000|2023-08-16 04:50:00|10288.3|10283.3|10285.7|10280.7|10288.4|10283.4|10285.7|10280.7|2
1692161700000|2023-08-16 04:55:00|10285.8|10280.8|10284.5|10279.5|10285.8|10280.8|10284.2|10279.2|10
1692162000000|2023-08-16 05:00:00|10284.3|10279.3|10283.1|10278.1|10284.6|10279.6|10281.6|10276.6|19
1692162300000|2023-08-16 05:05:00|10282.7|10277.7|10282.6|10277.6|10283.4|10278.4|10281|10276|7
1692162600000|2023-08-16 05:10:00|10282.7|10277.7|10284.4|10279.4|10284.6|10279.6|10282.6|10277.6|7
1692162900000|2023-08-16 05:15:00|10284.5|10279.5|10285.1|10280.1|10285.6|10280.6|10284.4|10279.4|13
1692163200000|2023-08-16 05:20:00|10285|10280|10284.7|10279.7|10286.1|10281.1|10284.6|10279.6|9
1692163500000|2023-08-16 05:25:00|10284.6|10279.6|10283.1|10278.1|10284.7|10279.7|10282.6|10277.6|12
1692163800000|2023-08-16 05:30:00|10282.8|10277.8|10282.6|10277.6|10282.9|10277.9|10281.2|10276.2|15
1692164100000|2023-08-16 05:35:00|10283|10278|10283|10278|10283.3|10278.3|10282.3|10277.3|6
1692164400000|2023-08-16 05:40:00|10283.1|10278.1|10283.1|10278.1|10283.7|10278.7|10282.9|10277.9|11
1692164700000|2023-08-16 05:45:00|10282.7|10277.7|10285.2|10280.2|10285.2|10280.2|10282.1|10277.1|9
1692165000000|2023-08-16 05:50:00|10285.4|10280.4|10284.7|10279.7|10286.2|10281.2|10284.7|10279.7|6
1692165300000|2023-08-16 05:55:00|10284.6|10279.6|10281.7|10276.7|10284.6|10279.6|10281.3|10276.3|20
1692165600000|2023-08-16 06:00:00|10281.9|10276.9|10283.1|10278.1|10284.7|10279.7|10277.2|10272.2|132
1692165900000|2023-08-16 06:05:00|10283.2|10278.2|10286.4|10281.4|10286.9|10281.9|10283.2|10278.2|22
1692166200000|2023-08-16 06:10:00|10286.3|10281.3|10284|10279|10287.3|10282.3|10282.9|10277.9|48
1692166500000|2023-08-16 06:15:00|10283.9|10278.9|10281.2|10276.2|10284.3|10279.3|10279.8|10274.8|22
1692166800000|2023-08-16 06:20:00|10281.3|10276.3|10279.1|10274.1|10282.4|10277.4|10279|10274|10
1692167100000|2023-08-16 06:25:00|10278.7|10273.7|10272.5|10267.5|10278.9|10273.9|10272.5|10267.5|72
1692167400000|2023-08-16 06:30:00|10272.7|10267.7|10274.9|10269.9|10276.9|10271.9|10272.5|10267.5|32
1692167700000|2023-08-16 06:35:00|10274.7|10269.7|10274.5|10269.5|10275.5|10270.5|10273.4|10268.4|119
1692168000000|2023-08-16 06:40:00|10274.4|10269.4|10273.7|10268.7|10277|10272|10273.5|10268.5|21
1692168300000|2023-08-16 06:45:00|10273.8|10268.8|10277.5|10272.5|10277.5|10272.5|10273|10268|26
1692168600000|2023-08-16 06:50:00|10277.4|10272.4|10277.5|10272.5|10278.7|10273.7|10276.9|10271.9|38
1692168900000|2023-08-16 06:55:00|10277.7|10272.7|10277.9|10272.9|10279.2|10274.2|10277.4|10272.4|24
1692169200000|2023-08-16 07:00:00|10277.8|10272.8|10272.9|10267.9|10279.4|10274.4|10272.7|10267.7|45
1692169500000|2023-08-16 07:05:00|10273|10268|10276.3|10271.3|10276.4|10271.4|10273|10268|19
1692169800000|2023-08-16 07:10:00|10276.5|10271.5|10277|10272|10278.8|10273.8|10275.9|10270.9|25
1692170100000|2023-08-16 07:15:00|10277.1|10272.1|10273.7|10268.7|10278.2|10273.2|10273.5|10268.5|23
1692170400000|2023-08-16 07:20:00|10273.5|10268.5|10274.9|10269.9|10275.4|10270.4|10273.3|10268.3|8
1692170700000|2023-08-16 07:25:00|10274.8|10269.8|10278.9|10273.9|10278.9|10273.9|10274.8|10269.8|21
1692171000000|2023-08-16 07:30:00|10279|10274|10277.5|10272.5|10280|10275|10277.4|10272.4|21
1692171300000|2023-08-16 07:35:00|10277.4|10272.4|10276.2|10271.2|10278.3|10273.3|10275|10270|11
1692171600000|2023-08-16 07:40:00|10276|10271|10274|10269|10276|10271|10273.9|10268.9|10
1692171900000|2023-08-16 07:45:00|10273.9|10268.9|10272.7|10267.7|10274.6|10269.6|10271|10266|23
1692172200000|2023-08-16 07:50:00|10272.5|10267.5|10274.4|10269.4|10275.2|10270.2|10272|10267|39
1692172500000|2023-08-16 07:55:00|10274.5|10269.5|10273|10268|10274.7|10269.7|10270.5|10265.5|11
1692172800000|2023-08-16 08:00:00|10272.9|10267.9|10273.5|10268.5|10273.8|10268.8|10272.2|10267.2|20
1692173100000|2023-08-16 08:05:00|10273.2|10268.2|10273.1|10268.1|10274.1|10269.1|10271.3|10266.3|29
1692173400000|2023-08-16 08:10:00|10273.2|10268.2|10271.2|10266.2|10274.2|10269.2|10269.3|10264.3|25
1692173700000|2023-08-16 08:15:00|10271.4|10266.4|10273.1|10268.1|10273.7|10268.7|10270.5|10265.5|14
1692174000000|2023-08-16 08:20:00|10273.2|10268.2|10271.7|10266.7|10273.2|10268.2|10271|10266|21
1692174300000|2023-08-16 08:25:00|10271.8|10266.8|10269.1|10264.1|10271.8|10266.8|10268.1|10263.1|20
1692174600000|2023-08-16 08:30:00|10269.2|10264.2|10265.7|10260.7|10269.2|10264.2|10264.5|10259.5|90
1692174900000|2023-08-16 08:35:00|10265.6|10260.6|10267.3|10262.3|10268.3|10263.3|10265.4|10260.4|42
1692175200000|2023-08-16 08:40:00|10267.4|10262.4|10269.3|10264.3|10269.8|10264.8|10267.4|10262.4|27
1692175500000|2023-08-16 08:45:00|10269.1|10264.1|10270.2|10265.2|10270.2|10265.2|10268.7|10263.7|8
1692175800000|2023-08-16 08:50:00|10270.1|10265.1|10268.7|10263.7|10270.3|10265.3|10267.4|10262.4|7
1692176100000|2023-08-16 08:55:00|10268.8|10263.8|10268.2|10263.2|10269.6|10264.6|10267|10262|12
1692176400000|2023-08-16 09:00:00|10268|10263|10268|10263|10269.7|10264.7|10267.5|10262.5|12
1692176700000|2023-08-16 09:05:00|10267.8|10262.8|10268.2|10263.2|10270.7|10265.7|10267.8|10262.8|26
1692177000000|2023-08-16 09:10:00|10268.3|10263.3|10266.8|10261.8|10268.8|10263.8|10266.8|10261.8|7
1692177300000|2023-08-16 09:15:00|10266.7|10261.7|10266.8|10261.8|10268.8|10263.8|10266|10261|58
1692177600000|2023-08-16 09:20:00|10266.7|10261.7|10268.7|10263.7|10269.3|10264.3|10266.4|10261.4|10
1692177900000|2023-08-16 09:25:00|10268.8|10263.8|10270|10265|10270.3|10265.3|10268.2|10263.2|21
1692178200000|2023-08-16 09:30:00|10269.9|10264.9|10269.9|10264.9|10271.1|10266.1|10269.3|10264.3|28
1692178500000|2023-08-16 09:35:00|10270|10265|10270.3|10265.3|10270.3|10265.3|10268.4|10263.4|12
1692178800000|2023-08-16 09:40:00|10270.4|10265.4|10273.7|10268.7|10273.8|10268.8|10270.2|10265.2|7
1692179100000|2023-08-16 09:45:00|10273.6|10268.6|10275.2|10270.2|10276.2|10271.2|10272.8|10267.8|30
1692179400000|2023-08-16 09:50:00|10275.1|10270.1|10274.7|10269.7|10276.2|10271.2|10274.3|10269.3|18
1692179700000|2023-08-16 09:55:00|10274.4|10269.4|10271.7|10266.7|10274.5|10269.5|10271.7|10266.7|14
1692180000000|2023-08-16 10:00:00|10271.5|10266.5|10272.8|10267.8|10273|10268|10271.5|10266.5|15
1692180300000|2023-08-16 10:05:00|10272.7|10267.7|10272.9|10267.9|10274|10269|10271.9|10266.9|3
1692180600000|2023-08-16 10:10:00|10273|10268|10274.4|10269.4|10274.4|10269.4|10271.7|10266.7|11
1692180900000|2023-08-16 10:15:00|10274.7|10269.7|10274.3|10269.3|10276.7|10271.7|10273.9|10268.9|9
1692181200000|2023-08-16 10:20:00|10274.5|10269.5|10275.8|10270.8|10277.3|10272.3|10273.9|10268.9|33
1692181500000|2023-08-16 10:25:00|10275.5|10270.5|10275.4|10270.4|10276.4|10271.4|10273.4|10268.4|25
1692181800000|2023-08-16 10:30:00|10275.5|10270.5|10276.5|10271.5|10277|10272|10275.2|10270.2|27
1692182100000|2023-08-16 10:35:00|10276.6|10271.6|10278.3|10273.3|10278.9|10273.9|10276.3|10271.3|23
1692182400000|2023-08-16 10:40:00|10278.4|10273.4|10279.8|10274.8|10280.1|10275.1|10277.5|10272.5|22
1692182700000|2023-08-16 10:45:00|10279.9|10274.9|10279.8|10274.8|10281.3|10276.3|10279.5|10274.5|14
1692183000000|2023-08-16 10:50:00|10279.9|10274.9|10278.1|10273.1|10281.1|10276.1|10277.1|10272.1|41
1692183300000|2023-08-16 10:55:00|10277.8|10272.8|10279.1|10274.1|10279.7|10274.7|10277.7|10272.7|30
1692183600000|2023-08-16 11:00:00|10279|10274|10280|10275|10280.2|10275.2|10278.3|10273.3|34
1692183900000|2023-08-16 11:05:00|10279.8|10274.8|10280.7|10275.7|10280.7|10275.7|10278.7|10273.7|19
1692184200000|2023-08-16 11:10:00|10280.6|10275.6|10281.7|10276.7|10281.8|10276.8|10280.3|10275.3|14
1692184500000|2023-08-16 11:15:00|10281.6|10276.6|10281.3|10276.3|10282.3|10277.3|10280.3|10275.3|49
1692184800000|2023-08-16 11:20:00|10281.6|10276.6|10282.3|10277.3|10282.3|10277.3|10280.7|10275.7|22
1692185100000|2023-08-16 11:25:00|10282.2|10277.2|10281.3|10276.3|10282.3|10277.3|10280.3|10275.3|19
1692185400000|2023-08-16 11:30:00|10281.2|10276.2|10280.3|10275.3|10281.6|10276.6|10280.2|10275.2|13
1692185700000|2023-08-16 11:35:00|10280.6|10275.6|10280.6|10275.6|10280.8|10275.8|10278.7|10273.7|18
1692186000000|2023-08-16 11:40:00|10280.9|10275.9|10285.7|10280.7|10286.8|10281.8|10280.5|10275.5|58
1692186300000|2023-08-16 11:45:00|10285.6|10280.6|10284.3|10279.3|10287.1|10282.1|10284.2|10279.2|30
1692186600000|2023-08-16 11:50:00|10284.2|10279.2|10282.6|10277.6|10284.2|10279.2|10282.3|10277.3|12
1692186900000|2023-08-16 11:55:00|10282.5|10277.5|10282.6|10277.6|10282.6|10277.6|10280.8|10275.8|27
1692187200000|2023-08-16 12:00:00|10282.7|10277.7|10279.9|10274.9|10283.6|10278.6|10279.1|10274.1|31
1692187500000|2023-08-16 12:05:00|10280.1|10275.1|10280.1|10275.1|10281.1|10276.1|10278.3|10273.3|29
1692187800000|2023-08-16 12:10:00|10279.8|10274.8|10284.6|10279.6|10285|10280|10279.8|10274.8|49
1692188100000|2023-08-16 12:15:00|10284.8|10279.8|10283.9|10278.9|10285.6|10280.6|10283.1|10278.1|54
1692188400000|2023-08-16 12:20:00|10284|10279|10288.1|10283.1|10289.3|10284.3|10284|10279|128
1692188700000|2023-08-16 12:25:00|10288.2|10283.2|10282.8|10277.8|10289|10284|10280.7|10275.7|34
1692189000000|2023-08-16 12:30:00|10282.7|10277.7|10283.1|10278.1|10290.6|10285.6|10280.6|10275.6|135
1692189300000|2023-08-16 12:35:00|10283|10278|10286.5|10281.5|10287.3|10282.3|10280.8|10275.8|122
1692189600000|2023-08-16 12:40:00|10286.6|10281.6|10288.5|10283.5|10290|10285|10286.5|10281.5|44
1692189900000|2023-08-16 12:45:00|10288.6|10283.6|10290.5|10285.5|10290.6|10285.6|10285.6|10280.6|120
1692190200000|2023-08-16 12:50:00|10290.6|10285.6|10288.7|10283.7|10292.8|10287.8|10288.6|10283.6|39
1692190500000|2023-08-16 12:55:00|10288.8|10283.8|10293.8|10288.8|10293.8|10288.8|10287.7|10282.7|84
1692190800000|2023-08-16 13:00:00|10294|10289|10290|10285|10295.8|10290.8|10289.9|10284.9|97
1692191100000|2023-08-16 13:05:00|10290.4|10285.4|10289.5|10284.5|10291|10286|10287|10282|32
1692191400000|2023-08-16 13:10:00|10289.2|10284.2|10290|10285|10293|10288|10288.5|10283.5|34
1692191700000|2023-08-16 13:15:00|10289.7|10284.7|10293.9|10288.9|10295|10290|10289.3|10284.3|268
1692192000000|2023-08-16 13:20:00|10294|10289|10292.5|10287.5|10298.1|10293.1|10292.5|10287.5|36
1692192300000|2023-08-16 13:25:00|10292.6|10287.6|10288.6|10283.6|10292.9|10287.9|10288.1|10283.1|55
1692192600000|2023-08-16 13:30:00|10288.9|10283.9|10285|10280|10289.1|10284.1|10283.9|10278.9|73
1692192900000|2023-08-16 13:35:00|10285.1|10280.1|10276.6|10271.6|10285.9|10280.9|10273.5|10268.5|229
1692193200000|2023-08-16 13:40:00|10276.5|10271.5|10279|10274|10280.6|10275.6|10276.5|10271.5|126
1692193500000|2023-08-16 13:45:00|10279.1|10274.1|10276.3|10271.3|10280.1|10275.1|10274.5|10269.5|61
1692193800000|2023-08-16 13:50:00|10276.2|10271.2|10281.1|10276.1|10281.6|10276.6|10276|10271|139
1692194100000|2023-08-16 13:55:00|10281.2|10276.2|10286.3|10281.3|10286.6|10281.6|10281.2|10276.2|105
1692194400000|2023-08-16 14:00:00|10286.6|10281.6|10283.3|10278.3|10288.8|10283.8|10282.3|10277.3|161
1692194700000|2023-08-16 14:05:00|10283.6|10278.6|10280.6|10275.6|10283.6|10278.6|10275.8|10270.8|167
1692195000000|2023-08-16 14:10:00|10280.4|10275.4|10279.7|10274.7|10281.3|10276.3|10277.4|10272.4|57
1692195300000|2023-08-16 14:15:00|10279.9|10274.9|10278|10273|10280.2|10275.2|10276.4|10271.4|79
1692195600000|2023-08-16 14:20:00|10277.9|10272.9|10280.1|10275.1|10281|10276|10277.4|10272.4|64
1692195900000|2023-08-16 14:25:00|10280|10275|10281.9|10276.9|10283|10278|10279.9|10274.9|105
1692196200000|2023-08-16 14:30:00|10282|10277|10287.6|10282.6|10287.6|10282.6|10281.4|10276.4|59
1692196500000|2023-08-16 14:35:00|10287.4|10282.4|10288.9|10283.9|10291.1|10286.1|10286.9|10281.9|79
1692196800000|2023-08-16 14:40:00|10288.8|10283.8|10288.9|10283.9|10290.9|10285.9|10286.6|10281.6|74
1692197100000|2023-08-16 14:45:00|10289|10284|10293.4|10288.4|10296.6|10291.6|10288.9|10283.9|119
1692197400000|2023-08-16 14:50:00|10293.5|10288.5|10289.9|10284.9|10293.9|10288.9|10288.8|10283.8|57
1692197700000|2023-08-16 14:55:00|10290|10285|10288.3|10283.3|10292.7|10287.7|10287.1|10282.1|92
1692198000000|2023-08-16 15:00:00|10288.1|10283.1|10284.3|10279.3|10289.9|10284.9|10284.1|10279.1|73
1692198300000|2023-08-16 15:05:00|10284.2|10279.2|10287.1|10282.1|10288.1|10283.1|10283.4|10278.4|38
1692198600000|2023-08-16 15:10:00|10286.9|10281.9|10285.9|10280.9|10289|10284|10285|10280|42
1692198900000|2023-08-16 15:15:00|10285.5|10280.5|10286.3|10281.3|10288.1|10283.1|10284.6|10279.6|30
1692199200000|2023-08-16 15:20:00|10286.4|10281.4|10285.4|10280.4|10288.5|10283.5|10284.9|10279.9|20
1692199500000|2023-08-16 15:25:00|10285.1|10280.1|10287.5|10282.5|10288.4|10283.4|10285.1|10280.1|18
1692199800000|2023-08-16 15:30:00|10287.6|10282.6|10288.1|10283.1|10289.6|10284.6|10287.4|10282.4|38
1692200100000|2023-08-16 15:35:00|10288.2|10283.2|10289.1|10284.1|10289.6|10284.6|10287.9|10282.9|22
1692200400000|2023-08-16 15:40:00|10289.2|10284.2|10292.4|10287.4|10292.6|10287.6|10288.9|10283.9|69
1692200700000|2023-08-16 15:45:00|10292.5|10287.5|10293.3|10288.3|10295.6|10290.6|10291.9|10286.9|53
1692201000000|2023-08-16 15:50:00|10293.6|10288.6|10290.7|10285.7|10293.6|10288.6|10289.9|10284.9|37
1692201300000|2023-08-16 15:55:00|10290.6|10285.6|10291.4|10286.4|10292.8|10287.8|10289.4|10284.4|43
1692201600000|2023-08-16 16:00:00|10291.7|10286.7|10292.4|10287.4|10292.6|10287.6|10289.6|10284.6|34
1692201900000|2023-08-16 16:05:00|10292.3|10287.3|10295.1|10290.1|10296.1|10291.1|10291.6|10286.6|58
1692202200000|2023-08-16 16:10:00|10295.2|10290.2|10296.9|10291.9|10297.5|10292.5|10293.8|10288.8|32
1692202500000|2023-08-16 16:15:00|10297.1|10292.1|10300.3|10295.3|10300.4|10295.4|10296.9|10291.9|87
1692202800000|2023-08-16 16:20:00|10300.2|10295.2|10300.6|10295.6|10301.6|10296.6|10299.6|10294.6|58
1692203100000|2023-08-16 16:25:00|10300.8|10295.8|10302.7|10297.7|10303.2|10298.2|10300.7|10295.7|104
1692203400000|2023-08-16 16:30:00|10302.6|10297.6|10303.7|10298.7|10304.9|10299.9|10301.6|10296.6|47
1692203700000|2023-08-16 16:35:00|10303.8|10298.8|10303.6|10298.6|10303.9|10298.9|10302.7|10297.7|90
1692204000000|2023-08-16 16:40:00|10303.5|10298.5|10303.6|10298.6|10304.4|10299.4|10302.1|10297.1|32
1692204300000|2023-08-16 16:45:00|10303.9|10298.9|10303.9|10298.9|10304.1|10299.1|10303.2|10298.2|37
1692204600000|2023-08-16 16:50:00|10303.7|10298.7|10306|10301|10306.1|10301.1|10303.7|10298.7|23
1692204900000|2023-08-16 16:55:00|10305.9|10300.9|10306.7|10301.7|10307.4|10302.4|10305.7|10300.7|17
1692205200000|2023-08-16 17:00:00|10306.4|10301.4|10306.9|10301.9|10308|10303|10306.1|10301.1|36
1692205500000|2023-08-16 17:05:00|10307.1|10302.1|10309.2|10304.2|10309.8|10304.8|10306.9|10301.9|37
1692205800000|2023-08-16 17:10:00|10308.9|10303.9|10305.5|10300.5|10308.9|10303.9|10304.5|10299.5|48
1692206100000|2023-08-16 17:15:00|10305.4|10300.4|10306.8|10301.8|10306.8|10301.8|10304.3|10299.3|16
1692206400000|2023-08-16 17:20:00|10306.7|10301.7|10306.4|10301.4|10307.6|10302.6|10305|10300|20
1692206700000|2023-08-16 17:25:00|10306.5|10301.5|10309.3|10304.3|10309.4|10304.4|10306|10301|24
1692207000000|2023-08-16 17:30:00|10309.4|10304.4|10307.5|10302.5|10309.5|10304.5|10307.4|10302.4|55
1692207300000|2023-08-16 17:35:00|10307.8|10302.8|10309.6|10304.6|10310|10305|10307.6|10302.6|32
1692207600000|2023-08-16 17:40:00|10309.5|10304.5|10306.7|10301.7|10309.7|10304.7|10305.2|10300.2|52
1692207900000|2023-08-16 17:45:00|10306.5|10301.5|10305|10300|10306.8|10301.8|10303.2|10298.2|15
1692208200000|2023-08-16 17:50:00|10305.1|10300.1|10304.6|10299.6|10306.5|10301.5|10304.5|10299.5|16
1692208500000|2023-08-16 17:55:00|10304.3|10299.3|10306.6|10297.6|10306.6|10299.3|10301.7|10296.7|16
1692208800000|2023-08-16 18:00:00|10306.4|10297.4|10311.4|10306.4|10311.8|10306.8|10301.7|10296.7|53
1692209100000|2023-08-16 18:05:00|10311.5|10306.5|10313.4|10308.4|10313.8|10308.8|10308.3|10303.3|45
1692209400000|2023-08-16 18:10:00|10313.5|10308.5|10311.2|10306.2|10316.9|10311.9|10310.4|10305.4|54
1692209700000|2023-08-16 18:15:00|10311.3|10306.3|10306|10301|10311.8|10306.8|10304.9|10299.9|47
1692210000000|2023-08-16 18:20:00|10305.9|10300.9|10300.9|10295.9|10305.9|10300.9|10297|10292|216
1692210300000|2023-08-16 18:25:00|10301|10296|10301.5|10296.5|10305.2|10300.2|10299.9|10294.9|76
1692210600000|2023-08-16 18:30:00|10301.6|10296.6|10298.9|10293.9|10301.8|10296.8|10297.5|10292.5|97
1692210900000|2023-08-16 18:35:00|10298.7|10293.7|10300.7|10295.7|10301.7|10296.7|10298.2|10293.2|33
1692211200000|2023-08-16 18:40:00|10300.8|10295.8|10303.9|10298.9|10305.7|10300.7|10300.5|10295.5|61
1692211500000|2023-08-16 18:45:00|10303.8|10298.8|10309.1|10304.1|10309.2|10304.2|10302.9|10297.9|49
1692211800000|2023-08-16 18:50:00|10309.2|10304.2|10311.4|10306.4|10312.6|10307.6|10309.2|10304.2|69
1692212100000|2023-08-16 18:55:00|10311.5|10306.5|10314|10309|10315.4|10310.4|10311.5|10306.5|309
1692212400000|2023-08-16 19:00:00|10314.1|10309.1|10314.8|10309.8|10316.2|10311.2|10313.9|10308.9|64
1692212700000|2023-08-16 19:05:00|10314.9|10309.9|10317.7|10312.7|10318.5|10313.5|10314.7|10309.7|71
1692213000000|2023-08-16 19:10:00|10317.9|10312.9|10319.4|10314.4|10320.1|10315.1|10317.9|10312.9|90
1692213300000|2023-08-16 19:15:00|10319.5|10314.5|10322.2|10317.2|10323|10318|10319.4|10314.4|92
1692213600000|2023-08-16 19:20:00|10322.1|10317.1|10321.4|10316.4|10322.4|10317.4|10319.3|10314.3|41
1692213900000|2023-08-16 19:25:00|10321.5|10316.5|10321.5|10316.5|10322|10317|10319.4|10314.4|31
1692214200000|2023-08-16 19:30:00|10321.4|10316.4|10316.9|10311.9|10321.6|10316.6|10316.5|10311.5|57
1692214500000|2023-08-16 19:35:00|10316.7|10311.7|10319.4|10314.4|10320.4|10315.4|10316.2|10311.2|34
1692214800000|2023-08-16 19:40:00|10319.2|10314.2|10319.5|10314.5|10320.4|10315.4|10318.8|10313.8|21
1692215100000|2023-08-16 19:45:00|10319.6|10314.6|10318.9|10313.9|10319.6|10314.6|10317.7|10312.7|23
1692215400000|2023-08-16 19:50:00|10319|10314|10319.9|10314.9|10320.4|10315.4|10318.9|10313.9|17
1692215700000|2023-08-16 19:55:00|10319.8|10314.8|10319.2|10314.2|10320.4|10315.4|10318.5|10313.5|57
1692216000000|2023-08-16 20:00:00|10319.3|10314.3|10317.2|10312.2|10319.3|10314.3|10317.2|10312.2|20
1692216300000|2023-08-16 20:05:00|10317.1|10312.1|10317.6|10312.6|10317.6|10312.6|10316.6|10311.6|0
1692216600000|2023-08-16 20:10:00|10317.5|10312.5|10317.9|10312.9|10318.2|10313.2|10317.4|10312.4|14
1692216900000|2023-08-16 20:15:00|10318|10313|10318.1|10313.1|10318.3|10313.3|10317.8|10312.8|31
1692217200000|2023-08-16 20:20:00|10318.2|10313.2|10318.3|10313.3|10318.3|10313.3|10317.6|10312.6|8
1692217500000|2023-08-16 20:25:00|10318.2|10313.2|10316.9|10311.9|10318.2|10313.2|10316.7|10311.7|19
1692217800000|2023-08-16 20:30:00|10316.8|10311.8|10317.6|10312.6|10317.6|10312.6|10316.7|10311.7|7
1692218100000|2023-08-16 20:35:00|10317.5|10312.5|10316.9|10311.9|10317.6|10312.6|10316.9|10311.9|0
1692218400000|2023-08-16 20:40:00|10316.8|10311.8|10315.9|10310.9|10317|10312|10315.8|10310.8|8
1692218700000|2023-08-16 20:45:00|10315.8|10310.8|10315.9|10310.9|10316.1|10311.1|10315.7|10310.7|8
1692219000000|2023-08-16 20:50:00|10316.2|10311.2|10315.1|10310.1|10316.5|10311.5|10315.1|10310.1|3
1692219300000|2023-08-16 20:55:00|10315.2|10310.2|10313.1|10308.1|10315.3|10310.3|10313.1|10308.1|13
1692230400000|2023-08-17 00:00:00|10319.2|10314.2|10323.5|10318.5|10324.1|10319.1|10319.1|10314.1|89
1692230700000|2023-08-17 00:05:00|10323.6|10318.6|10327|10322|10327.8|10322.8|10323.5|10318.5|21
1692231000000|2023-08-17 00:10:00|10326.8|10321.8|10327.4|10322.4|10328.1|10323.1|10326.4|10321.4|23
1692231300000|2023-08-17 00:15:00|10327.5|10322.5|10329|10324|10329.6|10324.6|10327.1|10322.1|15
1692231600000|2023-08-17 00:20:00|10328.9|10323.9|10326.3|10321.3|10329.4|10324.4|10326.1|10321.1|25
1692231900000|2023-08-17 00:25:00|10326.2|10321.2|10326.1|10321.1|10327.3|10322.3|10325.1|10320.1|12
1692232200000|2023-08-17 00:30:00|10326.2|10321.2|10326.4|10321.4|10327.8|10322.8|10326.2|10321.2|31
1692232500000|2023-08-17 00:35:00|10326.2|10321.2|10325.9|10320.9|10326.4|10321.4|10325.4|10320.4|15
1692232800000|2023-08-17 00:40:00|10325.6|10320.6|10324.9|10319.9|10325.7|10320.7|10324.3|10319.3|28
1692233100000|2023-08-17 00:45:00|10325|10320|10325.8|10320.8|10327.3|10322.3|10324.9|10319.9|20
1692233400000|2023-08-17 00:50:00|10325.9|10320.9|10326|10321|10327.4|10322.4|10325.5|10320.5|6
1692233700000|2023-08-17 00:55:00|10326.1|10321.1|10325.9|10320.9|10326.4|10321.4|10325.2|10320.2|12
1692234000000|2023-08-17 01:00:00|10325.8|10320.8|10325.6|10320.6|10326.7|10321.7|10324.3|10319.3|13
1692234300000|2023-08-17 01:05:00|10325.7|10320.7|10326.3|10321.3|10326.8|10321.8|10325.4|10320.4|5
1692234600000|2023-08-17 01:10:00|10326.4|10321.4|10328.4|10323.4|10329.8|10324.8|10326.4|10321.4|28
1692234900000|2023-08-17 01:15:00|10328.6|10323.6|10327.4|10322.4|10329.8|10324.8|10326.3|10321.3|35
1692235200000|2023-08-17 01:20:00|10327.3|10322.3|10328.4|10323.4|10330|10325|10327.1|10322.1|32
1692235500000|2023-08-17 01:25:00|10328.3|10323.3|10330.4|10325.4|10330.4|10325.4|10328|10323|49
1692235800000|2023-08-17 01:30:00|10330.3|10325.3|10331.9|10326.9|10332|10327|10330.1|10325.1|156
1692236100000|2023-08-17 01:35:00|10331.8|10326.8|10327.8|10322.8|10331.9|10326.9|10327.3|10322.3|28
1692236400000|2023-08-17 01:40:00|10327.6|10322.6|10328|10323|10328.6|10323.6|10327.3|10322.3|31
1692236700000|2023-08-17 01:45:00|10327.9|10322.9|10328.6|10323.6|10328.6|10323.6|10327.6|10322.6|8
1692237000000|2023-08-17 01:50:00|10328.5|10323.5|10329.1|10324.1|10329.9|10324.9|10327.9|10322.9|60
1692237300000|2023-08-17 01:55:00|10329.3|10324.3|10327.3|10322.3|10329.3|10324.3|10327.2|10322.2|19
1692237600000|2023-08-17 02:00:00|10327.2|10322.2|10324.1|10319.1|10327.6|10322.6|10323.9|10318.9|17
1692237900000|2023-08-17 02:05:00|10323.3|10318.3|10325.9|10320.9|10325.9|10320.9|10323|10318|18
1692238200000|2023-08-17 02:10:00|10326|10321|10325|10320|10326.1|10321.1|10324.5|10319.5|12
1692238500000|2023-08-17 02:15:00|10324.9|10319.9|10323.5|10318.5|10326.1|10321.1|10323.5|10318.5|13
1692238800000|2023-08-17 02:20:00|10323.3|10318.3|10323.4|10318.4|10323.8|10318.8|10322.9|10317.9|9
1692239100000|2023-08-17 02:25:00|10323.5|10318.5|10323.9|10318.9|10325.1|10320.1|10323.3|10318.3|8
1692239400000|2023-08-17 02:30:00|10323.8|10318.8|10324.6|10319.6|10325.2|10320.2|10323.8|10318.8|20
1692239700000|2023-08-17 02:35:00|10324.7|10319.7|10324.6|10319.6|10324.8|10319.8|10323.8|10318.8|8
1692240000000|2023-08-17 02:40:00|10324.4|10319.4|10325.5|10320.5|10325.7|10320.7|10324.4|10319.4|3
1692240300000|2023-08-17 02:45:00|10325.6|10320.6|10325.9|10320.9|10326.3|10321.3|10325.3|10320.3|9
1692240600000|2023-08-17 02:50:00|10326|10321|10326.6|10321.6|10326.8|10321.8|10325.9|10320.9|9
1692240900000|2023-08-17 02:55:00|10326.7|10321.7|10326.1|10321.1|10328.1|10323.1|10326.1|10321.1|7
1692241200000|2023-08-17 03:00:00|10326.2|10321.2|10324.2|10319.2|10326.3|10321.3|10323.8|10318.8|18
1692241500000|2023-08-17 03:05:00|10324.1|10319.1|10325.3|10320.3|10325.6|10320.6|10324.1|10319.1|25
1692241800000|2023-08-17 03:10:00|10325.4|10320.4|10325.6|10320.6|10325.9|10320.9|10325.1|10320.1|11
1692242100000|2023-08-17 03:15:00|10325.8|10320.8|10325.9|10320.9|10326.5|10321.5|10325.7|10320.7|11
1692242400000|2023-08-17 03:20:00|10325.8|10320.8|10324.7|10319.7|10325.9|10320.9|10324.7|10319.7|15
1692242700000|2023-08-17 03:25:00|10324.8|10319.8|10324.9|10319.9|10325.6|10320.6|10324.3|10319.3|9
1692243000000|2023-08-17 03:30:00|10324.8|10319.8|10324.9|10319.9|10325.1|10320.1|10324|10319|32
1692243300000|2023-08-17 03:35:00|10325.4|10320.4|10326.5|10321.5|10326.9|10321.9|10325.4|10320.4|59
1692243600000|2023-08-17 03:40:00|10326.6|10321.6|10326.6|10321.6|10326.9|10321.9|10326.2|10321.2|7
1692243900000|2023-08-17 03:45:00|10326.5|10321.5|10326.8|10321.8|10326.9|10321.9|10326.4|10321.4|5
1692244200000|2023-08-17 03:50:00|10326.9|10321.9|10327.7|10322.7|10328.8|10323.8|10326.8|10321.8|6
1692244500000|2023-08-17 03:55:00|10327.8|10322.8|10327.8|10322.8|10327.9|10322.9|10327.2|10322.2|9
1692244800000|2023-08-17 04:00:00|10327.9|10322.9|10328.2|10323.2|10328.7|10323.7|10327.7|10322.7|10
1692245100000|2023-08-17 04:05:00|10328.3|10323.3|10327.4|10322.4|10328.4|10323.4|10327.2|10322.2|7
1692245400000|2023-08-17 04:10:00|10327.7|10322.7|10327.7|10322.7|10327.9|10322.9|10327.6|10322.6|1
1692245700000|2023-08-17 04:15:00|10327.2|10322.2|10326.2|10321.2|10327.2|10322.2|10326.1|10321.1|10
1692246000000|2023-08-17 04:20:00|10326.1|10321.1|10325.6|10320.6|10326.1|10321.1|10325.6|10320.6|12
1692246300000|2023-08-17 04:25:00|10325.7|10320.7|10325.9|10320.9|10326.2|10321.2|10325.4|10320.4|3
1692246600000|2023-08-17 04:30:00|10325.2|10320.2|10325.8|10320.8|10325.8|10320.8|10325.1|10320.1|11
1692246900000|2023-08-17 04:35:00|10326|10321|10325.7|10320.7|10326|10321|10325.1|10320.1|3
1692247200000|2023-08-17 04:40:00|10325.6|10320.6|10325.2|10320.2|10325.7|10320.7|10325.1|10320.1|0
1692247500000|2023-08-17 04:45:00|10325.1|10320.1|10324.2|10319.2|10325.1|10320.1|10324.2|10319.2|0
1692247800000|2023-08-17 04:50:00|10324.3|10319.3|10324.4|10319.4|10325|10320|10324.1|10319.1|25
1692248100000|2023-08-17 04:55:00|10324.3|10319.3|10323.4|10318.4|10324.3|10319.3|10323.2|10318.2|18
1692248400000|2023-08-17 05:00:00|10323.3|10318.3|10324.9|10319.9|10325.1|10320.1|10323.2|10318.2|17
1692248700000|2023-08-17 05:05:00|10324.8|10319.8|10325|10320|10325.1|10320.1|10323.8|10318.8|4
1692249000000|2023-08-17 05:10:00|10325.1|10320.1|10323.7|10318.7|10325.6|10320.6|10323.7|10318.7|6
1692249300000|2023-08-17 05:15:00|10323.8|10318.8|10324.2|10319.2|10324.4|10319.4|10323.8|10318.8|13
1692249600000|2023-08-17 05:20:00|10324.1|10319.1|10324.6|10319.6|10324.6|10319.6|10323.4|10318.4|14
1692249900000|2023-08-17 05:25:00|10324.5|10319.5|10324.2|10319.2|10324.6|10319.6|10323.7|10318.7|7
1692250200000|2023-08-17 05:30:00|10324.1|10319.1|10326.6|10321.6|10327.2|10322.2|10324.1|10319.1|28
1692250500000|2023-08-17 05:35:00|10326.5|10321.5|10328.6|10323.6|10328.6|10323.6|10326.2|10321.2|19
1692250800000|2023-08-17 05:40:00|10328.5|10323.5|10327.6|10322.6|10328.6|10323.6|10327.2|10322.2|36
1692251100000|2023-08-17 05:45:00|10327.4|10322.4|10327.6|10322.6|10327.6|10322.6|10326.2|10321.2|44
1692251400000|2023-08-17 05:50:00|10327.7|10322.7|10324.9|10319.9|10327.9|10322.9|10324.5|10319.5|28
1692251700000|2023-08-17 05:55:00|10325|10320|10319.9|10314.9|10325|10320|10319.9|10314.9|72
1692252000000|2023-08-17 06:00:00|10320.3|10315.3|10320.7|10315.7|10321.9|10316.9|10320.2|10315.2|49
1692252300000|2023-08-17 06:05:00|10320.8|10315.8|10319.7|10314.7|10322.3|10317.3|10319.4|10314.4|19
1692252600000|2023-08-17 06:10:00|10319.8|10314.8|10320.2|10315.2|10321|10316|10319.2|10314.2|13
1692252900000|2023-08-17 06:15:00|10320.3|10315.3|10318.8|10313.8|10322|10317|10318.7|10313.7|37
1692253200000|2023-08-17 06:20:00|10318.7|10313.7|10316.7|10311.7|10319.6|10314.6|10316.5|10311.5|77
1692253500000|2023-08-17 06:25:00|10316.9|10311.9|10315.7|10310.7|10317.3|10312.3|10314.7|10309.7|31
1692253800000|2023-08-17 06:30:00|10315.8|10310.8|10313.9|10308.9|10316.2|10311.2|10313.5|10308.5|20
1692254100000|2023-08-17 06:35:00|10314|10309|10310.2|10305.2|10314.2|10309.2|10310.2|10305.2|29
1692254400000|2023-08-17 06:40:00|10310.3|10305.3|10309.2|10304.2|10312.4|10307.4|10309.1|10304.1|24
1692254700000|2023-08-17 06:45:00|10309.1|10304.1|10311.9|10306.9|10312.9|10307.9|10309|10304|41
1692255000000|2023-08-17 06:50:00|10311.7|10306.7|10312|10307|10312.9|10307.9|10310.5|10305.5|47
1692255300000|2023-08-17 06:55:00|10311.9|10306.9|10311.7|10306.7|10312.9|10307.9|10310.8|10305.8|51
1692255600000|2023-08-17 07:00:00|10311.9|10306.9|10312.5|10307.5|10313.6|10308.6|10310.2|10305.2|104
1692255900000|2023-08-17 07:05:00|10312.6|10307.6|10315.7|10310.7|10315.9|10310.9|10311.2|10306.2|38
1692256200000|2023-08-17 07:10:00|10316|10311|10313.9|10308.9|10316.7|10311.7|10313.9|10308.9|83
1692256500000|2023-08-17 07:15:00|10314|10309|10311.4|10306.4|10314.4|10309.4|10310.2|10305.2|47
1692256800000|2023-08-17 07:20:00|10311.5|10306.5|10313.9|10308.9|10314.8|10309.8|10309.9|10304.9|43
1692257100000|2023-08-17 07:25:00|10313.7|10308.7|10312.6|10307.6|10314.9|10309.9|10312|10307|54
1692257400000|2023-08-17 07:30:00|10312.7|10307.7|10314.4|10309.4|10314.7|10309.7|10311.7|10306.7|59
1692257700000|2023-08-17 07:35:00|10314.2|10309.2|10313|10308|10314.3|10309.3|10310.5|10305.5|76
1692258000000|2023-08-17 07:40:00|10313.3|10308.3|10313.3|10308.3|10316.3|10311.3|10312.4|10307.4|81
1692258300000|2023-08-17 07:45:00|10313.4|10308.4|10311.7|10306.7|10313.7|10308.7|10311.2|10306.2|26
1692258600000|2023-08-17 07:50:00|10311.8|10306.8|10314.5|10309.5|10315.9|10310.9|10311.4|10306.4|39
1692258900000|2023-08-17 07:55:00|10314.7|10309.7|10311.5|10306.5|10314.7|10309.7|10310.4|10305.4|47
1692259200000|2023-08-17 08:00:00|10311.7|10306.7|10311|10306|10314.4|10309.4|10310.9|10305.9|58
1692259500000|2023-08-17 08:05:00|10311.2|10306.2|10308.7|10303.7|10311.7|10306.7|10308.4|10303.4|46
1692259800000|2023-08-17 08:10:00|10309.2|10304.2|10310.9|10305.9|10311.4|10306.4|10308.4|10303.4|38
1692260100000|2023-08-17 08:15:00|10311|10306|10309.9|10304.9|10311.9|10306.9|10309.7|10304.7|29
1692260400000|2023-08-17 08:20:00|10309.8|10304.8|10312.2|10307.2|10312.5|10307.5|10309.4|10304.4|39
1692260700000|2023-08-17 08:25:00|10312.3|10307.3|10313.4|10308.4|10313.8|10308.8|10311.9|10306.9|29
1692261000000|2023-08-17 08:30:00|10313.5|10308.5|10313.8|10308.8|10314.9|10309.9|10313.5|10308.5|25
1692261300000|2023-08-17 08:35:00|10313.7|10308.7|10309.9|10304.9|10313.7|10308.7|10309.5|10304.5|43
1692261600000|2023-08-17 08:40:00|10310|10305|10310.7|10305.7|10312|10307|10310|10305|27
1692261900000|2023-08-17 08:45:00|10310.8|10305.8|10311.2|10306.2|10312.3|10307.3|10309.7|10304.7|31
1692262200000|2023-08-17 08:50:00|10311.3|10306.3|10315.1|10310.1|10315.3|10310.3|10310.2|10305.2|22
1692262500000|2023-08-17 08:55:00|10315|10310|10318.3|10313.3|10320.5|10315.5|10315|10310|75
1692262800000|2023-08-17 09:00:00|10318.8|10313.8|10320|10315|10320.6|10315.6|10318.2|10313.2|64
1692263100000|2023-08-17 09:05:00|10319.8|10314.8|10321.8|10316.8|10322|10317|10319.8|10314.8|58
1692263400000|2023-08-17 09:10:00|10321.7|10316.7|10319.8|10314.8|10322|10317|10318.7|10313.7|61
1692263700000|2023-08-17 09:15:00|10319.9|10314.9|10319.2|10314.2|10320.8|10315.8|10318.3|10313.3|29
1692264000000|2023-08-17 09:20:00|10319.3|10314.3|10319|10314|10319.8|10314.8|10317.7|10312.7|24
1692264300000|2023-08-17 09:25:00|10319.2|10314.2|10322.3|10317.3|10322.7|10317.7|10318.7|10313.7|41
1692264600000|2023-08-17 09:30:00|10322.5|10317.5|10324|10319|10324.5|10319.5|10320.9|10315.9|36
1692264900000|2023-08-17 09:35:00|10324.2|10319.2|10322.5|10317.5|10325.2|10320.2|10321.9|10316.9|52
1692265200000|2023-08-17 09:40:00|10322.7|10317.7|10320.3|10315.3|10324.2|10319.2|10320.3|10315.3|40
1692265500000|2023-08-17 09:45:00|10320.2|10315.2|10319.2|10314.2|10321.3|10316.3|10317.3|10312.3|40
1692265800000|2023-08-17 09:50:00|10319.3|10314.3|10320.8|10315.8|10321.7|10316.7|10318.8|10313.8|14
1692266100000|2023-08-17 09:55:00|10320.7|10315.7|10315.8|10310.8|10320.7|10315.7|10315.7|10310.7|48
1692266400000|2023-08-17 10:00:00|10315.9|10310.9|10312.7|10307.7|10316.2|10311.2|10312.7|10307.7|126
1692266700000|2023-08-17 10:05:00|10312.4|10307.4|10314.8|10309.8|10315.7|10310.7|10312.2|10307.2|43
1692267000000|2023-08-17 10:10:00|10314.9|10309.9|10313.2|10308.2|10314.9|10309.9|10311.7|10306.7|56
1692267300000|2023-08-17 10:15:00|10313.7|10308.7|10310.5|10305.5|10313.7|10308.7|10309.8|10304.8|42
1692267600000|2023-08-17 10:20:00|10310.7|10305.7|10307.2|10302.2|10311.2|10306.2|10306.5|10301.5|74
1692267900000|2023-08-17 10:25:00|10307.3|10302.3|10307|10302|10307.6|10302.6|10302.7|10297.7|128
1692268200000|2023-08-17 10:30:00|10307.2|10302.2|10307.9|10302.9|10309|10304|10306.3|10301.3|27
1692268500000|2023-08-17 10:35:00|10308.2|10303.2|10307.1|10302.1|10308.3|10303.3|10306.2|10301.2|16
1692268800000|2023-08-17 10:40:00|10307.2|10302.2|10302.1|10297.1|10307.3|10302.3|10301.8|10296.8|120
1692269100000|2023-08-17 10:45:00|10301.9|10296.9|10303.1|10298.1|10303.8|10298.8|10301.3|10296.3|44
1692269400000|2023-08-17 10:50:00|10303.3|10298.3|10302.8|10297.8|10304.3|10299.3|10301.8|10296.8|61
1692269700000|2023-08-17 10:55:00|10302.7|10297.7|10304.4|10299.4|10304.6|10299.6|10302.3|10297.3|71
1692270000000|2023-08-17 11:00:00|10304.6|10299.6|10303.6|10298.6|10306.1|10301.1|10303.3|10298.3|94
1692270300000|2023-08-17 11:05:00|10303.8|10298.8|10300.8|10295.8|10306.1|10301.1|10300.8|10295.8|75
1692270600000|2023-08-17 11:10:00|10300.6|10295.6|10301.8|10296.8|10302.3|10297.3|10300.1|10295.1|27
1692270900000|2023-08-17 11:15:00|10301.6|10296.6|10304.1|10299.1|10305.2|10300.2|10301.4|10296.4|10
1692271200000|2023-08-17 11:20:00|10304.4|10299.4|10303.1|10298.1|10304.8|10299.8|10302.9|10297.9|27
1692271500000|2023-08-17 11:25:00|10303.2|10298.2|10305|10300|10305.3|10300.3|10301.8|10296.8|18
1692271800000|2023-08-17 11:30:00|10304.8|10299.8|10301.3|10296.3|10305.3|10300.3|10300.6|10295.6|24
1692272100000|2023-08-17 11:35:00|10301.4|10296.4|10297.7|10292.7|10301.5|10296.5|10296.6|10291.6|75
1692272400000|2023-08-17 11:40:00|10297.8|10292.8|10298.3|10293.3|10301.1|10296.1|10297.5|10292.5|27
1692272700000|2023-08-17 11:45:00|10298.4|10293.4|10296.8|10291.8|10298.6|10293.6|10295.5|10290.5|39
1692273000000|2023-08-17 11:50:00|10296.5|10291.5|10297.5|10292.5|10298.6|10293.6|10295.8|10290.8|21
1692273300000|2023-08-17 11:55:00|10297.4|10292.4|10295.1|10290.1|10297.4|10292.4|10294.5|10289.5|54
1692273600000|2023-08-17 12:00:00|10295|10290|10292.1|10287.1|10297.1|10292.1|10292|10287|27
1692273900000|2023-08-17 12:05:00|10291.9|10286.9|10291.2|10286.2|10294.4|10289.4|10290.8|10285.8|86
1692274200000|2023-08-17 12:10:00|10291.3|10286.3|10293.8|10288.8|10294.9|10289.9|10291.3|10286.3|58
1692274500000|2023-08-17 12:15:00|10293.7|10288.7|10292.5|10287.5|10294.4|10289.4|10291.8|10286.8|23
1692274800000|2023-08-17 12:20:00|10292.9|10287.9|10293|10288|10295|10290|10292.5|10287.5|91
1692275100000|2023-08-17 12:25:00|10293.3|10288.3|10300.1|10295.1|10300.1|10295.1|10289.5|10284.5|121
1692275400000|2023-08-17 12:30:00|10298.9|10293.9|10294|10289|10308.7|10303.7|10291.4|10286.4|372
1692275700000|2023-08-17 12:35:00|10293.5|10288.5|10287.8|10282.8|10293.5|10288.5|10278|10273|266
1692276000000|2023-08-17 12:40:00|10287.7|10282.7|10287.1|10282.1|10289|10284|10281.8|10276.8|116
1692276300000|2023-08-17 12:45:00|10287|10282|10292.5|10287.5|10294.5|10289.5|10285|10280|102
1692276600000|2023-08-17 12:50:00|10292.6|10287.6|10288.2|10283.2|10293.1|10288.1|10286.7|10281.7|104
1692276900000|2023-08-17 12:55:00|10288|10283|10287.6|10282.6|10288.8|10283.8|10285.4|10280.4|45
1692277200000|2023-08-17 13:00:00|10287.9|10282.9|10286.4|10281.4|10289.4|10284.4|10282.3|10277.3|54
1692277500000|2023-08-17 13:05:00|10286.3|10281.3|10284.7|10279.7|10286.8|10281.8|10282.1|10277.1|105
1692277800000|2023-08-17 13:10:00|10284.6|10279.6|10280.9|10275.9|10285.4|10280.4|10280.9|10275.9|76
1692278100000|2023-08-17 13:15:00|10281|10276|10279.9|10274.9|10281.1|10276.1|10276.9|10271.9|75
1692278400000|2023-08-17 13:20:00|10280.1|10275.1|10282|10277|10282.6|10277.6|10279.6|10274.6|31
1692278700000|2023-08-17 13:25:00|10282.1|10277.1|10283.9|10278.9|10284.9|10279.9|10280.4|10275.4|246
1692279000000|2023-08-17 13:30:00|10283.8|10278.8|10290.4|10285.4|10290.4|10285.4|10283.8|10278.8|106
1692279300000|2023-08-17 13:35:00|10290.3|10285.3|10283.8|10278.8|10291.1|10286.1|10283.3|10278.3|144
1692279600000|2023-08-17 13:40:00|10283.9|10278.9|10285.4|10280.4|10285.4|10280.4|10279.1|10274.1|113
1692279900000|2023-08-17 13:45:00|10285.6|10280.6|10290.6|10285.6|10290.9|10285.9|10285.6|10280.6|128
1692280200000|2023-08-17 13:50:00|10290.9|10285.9|10290.6|10285.6|10291.8|10286.8|10288.8|10283.8|93
1692280500000|2023-08-17 13:55:00|10290.7|10285.7|10294|10289|10296|10291|10290.4|10285.4|115
1692280800000|2023-08-17 14:00:00|10294.2|10289.2|10298.4|10293.4|10299.4|10294.4|10293.9|10288.9|137
1692281100000|2023-08-17 14:05:00|10298.5|10293.5|10297.1|10292.1|10299.9|10294.9|10296.3|10291.3|79
1692281400000|2023-08-17 14:10:00|10297.2|10292.2|10298.8|10293.8|10301.4|10296.4|10296.9|10291.9|85
1692281700000|2023-08-17 14:15:00|10298.6|10293.6|10300.5|10295.5|10301.4|10296.4|10296.4|10291.4|37
1692282000000|2023-08-17 14:20:00|10300.4|10295.4|10302.9|10297.9|10304.3|10299.3|10299.8|10294.8|73
1692282300000|2023-08-17 14:25:00|10302.8|10297.8|10304.6|10299.6|10305.4|10300.4|10301.5|10296.5|72
1692282600000|2023-08-17 14:30:00|10304.8|10299.8|10307.6|10302.6|10307.6|10302.6|10303.3|10298.3|131
1692282900000|2023-08-17 14:35:00|10307.3|10302.3|10306.9|10301.9|10308.4|10303.4|10306.3|10301.3|154
1692283200000|2023-08-17 14:40:00|10306.8|10301.8|10302|10297|10307.5|10302.5|10300.6|10295.6|78
1692283500000|2023-08-17 14:45:00|10301.9|10296.9|10301.1|10296.1|10304.9|10299.9|10300.4|10295.4|48
1692283800000|2023-08-17 14:50:00|10301|10296|10300.8|10295.8|10302.4|10297.4|10297.1|10292.1|90
1692284100000|2023-08-17 14:55:00|10300.6|10295.6|10302.4|10297.4|10302.8|10297.8|10299.8|10294.8|36
1692284400000|2023-08-17 15:00:00|10302.3|10297.3|10303.5|10298.5|10306.1|10301.1|10301.8|10296.8|77
1692284700000|2023-08-17 15:05:00|10303.4|10298.4|10303.3|10298.3|10304.6|10299.6|10301.8|10296.8|50
1692285000000|2023-08-17 15:10:00|10303.1|10298.1|10304.8|10299.8|10306.6|10301.6|10302.3|10297.3|69
1692285300000|2023-08-17 15:15:00|10304.9|10299.9|10306.4|10301.4|10306.4|10301.4|10303.8|10298.8|42
1692285600000|2023-08-17 15:20:00|10306.3|10301.3|10311.1|10306.1|10311.1|10306.1|10306.3|10301.3|78
1692285900000|2023-08-17 15:25:00|10311|10306|10313.6|10308.6|10315.6|10310.6|10310.7|10305.7|90
1692286200000|2023-08-17 15:30:00|10313.7|10308.7|10315.3|10310.3|10316.9|10311.9|10313.1|10308.1|51
1692286500000|2023-08-17 15:35:00|10315.2|10310.2|10315.1|10310.1|10316.2|10311.2|10313.4|10308.4|32
1692286800000|2023-08-17 15:40:00|10315|10310|10316.1|10311.1|10316.7|10311.7|10311.6|10306.6|59
1692287100000|2023-08-17 15:45:00|10315.9|10310.9|10319.1|10314.1|10320.4|10315.4|10314|10309|66
1692287400000|2023-08-17 15:50:00|10319.2|10314.2|10317.2|10312.2|10319.7|10314.7|10316.1|10311.1|81
1692287700000|2023-08-17 15:55:00|10317.5|10312.5|10314.7|10309.7|10317.6|10312.6|10314.1|10309.1|65
1692288000000|2023-08-17 16:00:00|10314.6|10309.6|10314.1|10309.1|10314.9|10309.9|10313.6|10308.6|128
1692288300000|2023-08-17 16:05:00|10314.2|10309.2|10317.2|10312.2|10317.6|10312.6|10313.2|10308.2|64
1692288600000|2023-08-17 16:10:00|10316.9|10311.9|10315.7|10310.7|10316.9|10311.9|10314.2|10309.2|31
1692288900000|2023-08-17 16:15:00|10316|10311|10313.1|10308.1|10317.1|10312.1|10312.7|10307.7|32
1692289200000|2023-08-17 16:20:00|10313|10308|10305.7|10300.7|10313.1|10308.1|10305.7|10300.7|186
1692289500000|2023-08-17 16:25:00|10305.6|10300.6|10303.2|10298.2|10305.6|10300.6|10301.7|10296.7|262
1692289800000|2023-08-17 16:30:00|10303.1|10298.1|10307.6|10302.6|10307.6|10302.6|10303.1|10298.1|79
1692290100000|2023-08-17 16:35:00|10307.5|10302.5|10311.1|10306.1|10311.3|10306.3|10307.2|10302.2|28
1692290400000|2023-08-17 16:40:00|10311.2|10306.2|10310.4|10305.4|10313.1|10308.1|10309.2|10304.2|21
1692290700000|2023-08-17 16:45:00|10310.5|10305.5|10313.3|10308.3|10314.4|10309.4|10310.2|10305.2|13
1692291000000|2023-08-17 16:50:00|10313.5|10308.5|10312.2|10307.2|10313.5|10308.5|10310.7|10305.7|18
1692291300000|2023-08-17 16:55:00|10312.1|10307.1|10310.2|10305.2|10312.7|10307.7|10310.1|10305.1|34
1692291600000|2023-08-17 17:00:00|10310.4|10305.4|10313.6|10308.6|10313.9|10308.9|10310.1|10305.1|42
1692291900000|2023-08-17 17:05:00|10313.9|10308.9|10314.7|10309.7|10316.2|10311.2|10313.9|10308.9|18
1692292200000|2023-08-17 17:10:00|10314.9|10309.9|10316.6|10311.6|10316.7|10311.7|10314.6|10309.6|18
1692292500000|2023-08-17 17:15:00|10316.5|10311.5|10317.1|10312.1|10317.4|10312.4|10315.1|10310.1|37
1692292800000|2023-08-17 17:20:00|10317.3|10312.3|10317.7|10312.7|10317.7|10312.7|10316.6|10311.6|18
1692293100000|2023-08-17 17:25:00|10317.6|10312.6|10318.1|10313.1|10318.2|10313.2|10316.4|10311.4|27
1692293400000|2023-08-17 17:30:00|10318.2|10313.2|10321.7|10316.7|10322.1|10317.1|10318.1|10313.1|43
1692293700000|2023-08-17 17:35:00|10321.8|10316.8|10322.6|10317.6|10324.1|10319.1|10321.8|10316.8|45
1692294000000|2023-08-17 17:40:00|10322.5|10317.5|10327.1|10322.1|10327.5|10322.5|10322.4|10317.4|60
1692294300000|2023-08-17 17:45:00|10327|10322|10326|10321|10327.1|10322.1|10325|10320|63
1692294600000|2023-08-17 17:50:00|10325.9|10320.9|10324.9|10319.9|10326|10321|10324.2|10319.2|74
1692294900000|2023-08-17 17:55:00|10325|10320|10325.7|10320.7|10326|10321|10324.5|10319.5|59
1692295200000|2023-08-17 18:00:00|10326|10321|10326.7|10321.7|10326.9|10321.9|10325.2|10320.2|22
1692295500000|2023-08-17 18:05:00|10326.8|10321.8|10325.5|10320.5|10328.5|10323.5|10325.4|10320.4|34
1692295800000|2023-08-17 18:10:00|10325.2|10320.2|10326|10321|10327.2|10322.2|10325.2|10320.2|21
1692296100000|2023-08-17 18:15:00|10325.9|10320.9|10328.5|10323.5|10329.1|10324.1|10325.9|10320.9|16
1692296400000|2023-08-17 18:20:00|10328.4|10323.4|10326.4|10321.4|10328.4|10323.4|10326.3|10321.3|78
1692296700000|2023-08-17 18:25:00|10326.3|10321.3|10326|10321|10326.4|10321.4|10325|10320|56
1692297000000|2023-08-17 18:30:00|10325.9|10320.9|10327|10322|10327.9|10322.9|10325|10320|40
1692297300000|2023-08-17 18:35:00|10326.8|10321.8|10327.1|10322.1|10329.2|10324.2|10326.5|10321.5|24
1692297600000|2023-08-17 18:40:00|10327|10322|10327.2|10322.2|10328.4|10323.4|10326.2|10321.2|15
1692297900000|2023-08-17 18:45:00|10327.5|10322.5|10328|10323|10329.5|10324.5|10327.5|10322.5|28
1692298200000|2023-08-17 18:50:00|10327.9|10322.9|10329|10324|10329.4|10324.4|10326.5|10321.5|34
1692298500000|2023-08-17 18:55:00|10329.1|10324.1|10329|10324|10330.2|10325.2|10328.5|10323.5|247
1692298800000|2023-08-17 19:00:00|10329.2|10324.2|10322.7|10317.7|10329.2|10324.2|10322.7|10317.7|60
1692299100000|2023-08-17 19:05:00|10322.5|10317.5|10320.9|10315.9|10322.6|10317.6|10319|10314|67
1692299400000|2023-08-17 19:10:00|10321|10316|10322.7|10317.7|10323.5|10318.5|10320.5|10315.5|123
1692299700000|2023-08-17 19:15:00|10322.5|10317.5|10318.6|10313.6|10322.5|10317.5|10317.4|10312.4|45
1692300000000|2023-08-17 19:20:00|10318.9|10313.9|10318.9|10313.9|10321.4|10316.4|10318.2|10313.2|44
1692300300000|2023-08-17 19:25:00|10319.2|10314.2|10316.7|10311.7|10319.4|10314.4|10316.6|10311.6|21
1692300600000|2023-08-17 19:30:00|10316.8|10311.8|10317.9|10312.9|10318.9|10313.9|10316.7|10311.7|19
1692300900000|2023-08-17 19:35:00|10318|10313|10317.6|10312.6|10319|10314|10316.3|10311.3|32
1692301200000|2023-08-17 19:40:00|10317.9|10312.9|10317.5|10312.5|10319|10314|10316.7|10311.7|28
1692301500000|2023-08-17 19:45:00|10317.8|10312.8|10315.6|10310.6|10318|10313|10315.2|10310.2|36
1692301800000|2023-08-17 19:50:00|10315.7|10310.7|10312.7|10307.7|10315.7|10310.7|10312|10307|41
1692302100000|2023-08-17 19:55:00|10312.8|10307.8|10312.5|10307.5|10313.4|10308.4|10311|10306|33
1692302400000|2023-08-17 20:00:00|10312.6|10307.6|10313.2|10308.2|10314.1|10309.1|10312.6|10307.6|111
1692302700000|2023-08-17 20:05:00|10313.3|10308.3|10313.1|10308.1|10313.3|10308.3|10312.9|10307.9|0
1692303000000|2023-08-17 20:10:00|10313|10308|10312.6|10307.6|10313.1|10308.1|10312.4|10307.4|16
1692303300000|2023-08-17 20:15:00|10312.7|10307.7|10313.3|10308.3|10313.7|10308.7|10312.5|10307.5|9
1692303600000|2023-08-17 20:20:00|10313.4|10308.4|10313.4|10308.4|10313.8|10308.8|10312.9|10307.9|0
1692303900000|2023-08-17 20:25:00|10313.3|10308.3|10313.4|10308.4|10314|10309|10313.3|10308.3|2
1692304200000|2023-08-17 20:30:00|10313.5|10308.5|10314.4|10309.4|10315.2|10310.2|10313.4|10308.4|3
1692304500000|2023-08-17 20:35:00|10314.5|10309.5|10316|10311|10316|10311|10314.4|10309.4|15
1692304800000|2023-08-17 20:40:00|10315.9|10310.9|10314.5|10309.5|10315.9|10310.9|10314.5|10309.5|1
1692305100000|2023-08-17 20:45:00|10314.4|10309.4|10314.9|10309.9|10315.3|10310.3|10313.8|10308.8|9
1692305400000|2023-08-17 20:50:00|10315|10310|10315.1|10310.1|10315.1|10310.1|10314.7|10309.7|5
1692305700000|2023-08-17 20:55:00|10315|10310|10313.1|10308.1|10315.1|10310.1|10313|10308|12
1692316800000|2023-08-18 00:00:00|10312|10307|10313|10308|10313.3|10308.3|10310.3|10305.3|39
1692317100000|2023-08-18 00:05:00|10312.8|10307.8|10312.8|10307.8|10314|10309|10312.3|10307.3|61
1692317400000|2023-08-18 00:10:00|10313|10308|10313.5|10308.5|10314.5|10309.5|10313|10308|19
1692317700000|2023-08-18 00:15:00|10313.6|10308.6|10312.4|10307.4|10313.6|10308.6|10312.3|10307.3|4
1692318000000|2023-08-18 00:20:00|10312.5|10307.5|10311.4|10306.4|10312.6|10307.6|10311.3|10306.3|10
1692318300000|2023-08-18 00:25:00|10311.5|10306.5|10311.3|10306.3|10311.6|10306.6|10310.9|10305.9|13
1692318600000|2023-08-18 00:30:00|10311.2|10306.2|10311.6|10306.6|10311.6|10306.6|10311.2|10306.2|12
1692318900000|2023-08-18 00:35:00|10311.5|10306.5|10309.3|10304.3|10311.5|10306.5|10308.6|10303.6|44
1692319200000|2023-08-18 00:40:00|10309.2|10304.2|10307.9|10302.9|10309.3|10304.3|10307.1|10302.1|45
1692319500000|2023-08-18 00:45:00|10307.8|10302.8|10303.8|10298.8|10307.9|10302.9|10303.7|10298.7|24
1692319800000|2023-08-18 00:50:00|10303.7|10298.7|10299.8|10294.8|10303.7|10298.7|10299.3|10294.3|69
1692320100000|2023-08-18 00:55:00|10299.9|10294.9|10300|10295|10302|10297|10298.6|10293.6|29
1692320400000|2023-08-18 01:00:00|10299.9|10294.9|10300.9|10295.9|10301|10296|10299.4|10294.4|18
1692320700000|2023-08-18 01:05:00|10301|10296|10301.4|10296.4|10302.6|10297.6|10300.4|10295.4|23
1692321000000|2023-08-18 01:10:00|10301.5|10296.5|10301.9|10296.9|10302.8|10297.8|10300.9|10295.9|8
1692321300000|2023-08-18 01:15:00|10302|10297|10299|10294|10303.2|10298.2|10298.6|10293.6|39
1692321600000|2023-08-18 01:20:00|10298.9|10293.9|10299.9|10294.9|10301.4|10296.4|10298.9|10293.9|30
1692321900000|2023-08-18 01:25:00|10299.4|10294.4|10300.1|10295.1|10300.4|10295.4|10299.3|10294.3|8
1692322200000|2023-08-18 01:30:00|10299.8|10294.8|10299.2|10294.2|10299.9|10294.9|10295.9|10290.9|67
1692322500000|2023-08-18 01:35:00|10299.1|10294.1|10296.3|10291.3|10299.9|10294.9|10295.6|10290.6|47
1692322800000|2023-08-18 01:40:00|10296.4|10291.4|10295.3|10290.3|10297.3|10292.3|10295.3|10290.3|11
1692323100000|2023-08-18 01:45:00|10294.9|10289.9|10298|10293|10298.7|10293.7|10293.7|10288.7|23
1692323400000|2023-08-18 01:50:00|10297.9|10292.9|10296.1|10291.1|10298.3|10293.3|10295.8|10290.8|24
1692323700000|2023-08-18 01:55:00|10295.9|10290.9|10296.1|10291.1|10296.6|10291.6|10294.8|10289.8|17
1692324000000|2023-08-18 02:00:00|10296.2|10291.2|10294.8|10289.8|10296.9|10291.9|10294.8|10289.8|39
1692324300000|2023-08-18 02:05:00|10294.9|10289.9|10294.6|10289.6|10295.8|10290.8|10294.1|10289.1|2
1692324600000|2023-08-18 02:10:00|10294.5|10289.5|10294.5|10289.5|10296.4|10291.4|10294.4|10289.4|6
1692324900000|2023-08-18 02:15:00|10294.4|10289.4|10294.6|10289.6|10295.2|10290.2|10294.2|10289.2|7
1692325200000|2023-08-18 02:20:00|10294.5|10289.5|10295.8|10290.8|10295.8|10290.8|10293.7|10288.7|15
1692325500000|2023-08-18 02:25:00|10295.9|10290.9|10294.9|10289.9|10295.9|10290.9|10294.8|10289.8|6
1692325800000|2023-08-18 02:30:00|10295.1|10290.1|10299.6|10294.6|10299.8|10294.8|10295.1|10290.1|23
1692326100000|2023-08-18 02:35:00|10299.5|10294.5|10297.8|10292.8|10300|10295|10297.8|10292.8|25
1692326400000|2023-08-18 02:40:00|10297.6|10292.6|10296.9|10291.9|10297.6|10292.6|10296.4|10291.4|16
1692326700000|2023-08-18 02:45:00|10296.8|10291.8|10298.2|10293.2|10299.2|10294.2|10296.3|10291.3|5
1692327000000|2023-08-18 02:50:00|10298.1|10293.1|10299.7|10294.7|10299.7|10294.7|10298|10293|6
1692327300000|2023-08-18 02:55:00|10300|10295|10299.1|10294.1|10300|10295|10298.6|10293.6|7
1692327600000|2023-08-18 03:00:00|10299.2|10294.2|10300.9|10295.9|10301.2|10296.2|10299.2|10294.2|13
1692327900000|2023-08-18 03:05:00|10300.8|10295.8|10302.9|10297.9|10303|10298|10300.8|10295.8|1
1692328200000|2023-08-18 03:10:00|10303|10298|10303.2|10298.2|10304.4|10299.4|10302.7|10297.7|40
1692328500000|2023-08-18 03:15:00|10303.1|10298.1|10303.5|10298.5|10303.5|10298.5|10302.3|10297.3|10
1692328800000|2023-08-18 03:20:00|10303.4|10298.4|10302.4|10297.4|10304|10299|10302.3|10297.3|16
1692329100000|2023-08-18 03:25:00|10302.3|10297.3|10300.8|10295.8|10303|10298|10300.7|10295.7|17
1692329400000|2023-08-18 03:30:00|10300.7|10295.7|10299.1|10294.1|10300.8|10295.8|10298.8|10293.8|11
1692329700000|2023-08-18 03:35:00|10299|10294|10299.3|10294.3|10299.7|10294.7|10298.7|10293.7|4
1692330000000|2023-08-18 03:40:00|10299.2|10294.2|10299.1|10294.1|10299.3|10294.3|10298.4|10293.4|4
1692330300000|2023-08-18 03:45:00|10299.2|10294.2|10301|10296|10301.5|10296.5|10299|10294|9
1692330600000|2023-08-18 03:50:00|10300.9|10295.9|10301.4|10296.4|10302|10297|10300.7|10295.7|0
1692330900000|2023-08-18 03:55:00|10301.5|10296.5|10300.4|10295.4|10301.6|10296.6|10300.1|10295.1|3
1692331200000|2023-08-18 04:00:00|10300.3|10295.3|10299.2|10294.2|10300.3|10295.3|10299.1|10294.1|5
1692331500000|2023-08-18 04:05:00|10299.1|10294.1|10299|10294|10299.6|10294.6|10299|10294|5
1692331800000|2023-08-18 04:10:00|10299.1|10294.1|10300.1|10295.1|10300.1|10295.1|10299|10294|9
1692332100000|2023-08-18 04:15:00|10299.9|10294.9|10302.7|10297.7|10303.1|10298.1|10299.9|10294.9|9
1692332400000|2023-08-18 04:20:00|10302.6|10297.6|10302.1|10297.1|10302.6|10297.6|10301.6|10296.6|2
1692332700000|2023-08-18 04:25:00|10301.9|10296.9|10303.5|10298.5|10303.6|10298.6|10301.9|10296.9|11
1692333000000|2023-08-18 04:30:00|10303.6|10298.6|10302.4|10297.4|10303.6|10298.6|10301.9|10296.9|5
1692333300000|2023-08-18 04:35:00|10302.5|10297.5|10303.1|10298.1|10304.1|10299.1|10302.5|10297.5|19
1692333600000|2023-08-18 04:40:00|10303|10298|10304.1|10299.1|10304.2|10299.2|10302.9|10297.9|4
1692333900000|2023-08-18 04:45:00|10304.2|10299.2|10305.2|10300.2|10305.6|10300.6|10304.1|10299.1|14
1692334200000|2023-08-18 04:50:00|10305.1|10300.1|10306.2|10301.2|10306.6|10301.6|10304.8|10299.8|8
1692334500000|2023-08-18 04:55:00|10306.1|10301.1|10304.9|10299.9|10306.1|10301.1|10304.1|10299.1|23
1692334800000|2023-08-18 05:00:00|10305.1|10300.1|10304.9|10299.9|10305.8|10300.8|10304.7|10299.7|5
1692335100000|2023-08-18 05:05:00|10305|10300|10305|10300|10305|10300|10304.1|10299.1|3
1692335400000|2023-08-18 05:10:00|10305.2|10300.2|10305.9|10300.9|10306.9|10301.9|10305.2|10300.2|1
1692335700000|2023-08-18 05:15:00|10305.8|10300.8|10306.7|10301.7|10307|10302|10305.3|10300.3|6
1692336000000|2023-08-18 05:20:00|10306.6|10301.6|10308.4|10303.4|10309.4|10304.4|10306.6|10301.6|51
1692336300000|2023-08-18 05:25:00|10308.3|10303.3|10307.5|10302.5|10308.9|10303.9|10307.2|10302.2|6
1692336600000|2023-08-18 05:30:00|10307.6|10302.6|10308|10303|10308.9|10303.9|10307.2|10302.2|11
1692336900000|2023-08-18 05:35:00|10307.8|10302.8|10307.2|10302.2|10308|10303|10306.1|10301.1|29
1692337200000|2023-08-18 05:40:00|10307.4|10302.4|10304.7|10299.7|10307.4|10302.4|10304.4|10299.4|5
1692337500000|2023-08-18 05:45:00|10304.8|10299.8|10303.5|10298.5|10305|10300|10303|10298|12
1692337800000|2023-08-18 05:50:00|10303.4|10298.4|10303.4|10298.4|10304.8|10299.8|10303.1|10298.1|5
1692338100000|2023-08-18 05:55:00|10303.5|10298.5|10303|10298|10304.5|10299.5|10302|10297|31
1692338400000|2023-08-18 06:00:00|10302|10297|10305.7|10300.7|10305.8|10300.8|10301.1|10296.1|69
1692338700000|2023-08-18 06:05:00|10305.8|10300.8|10306|10301|10308.7|10303.7|10305.6|10300.6|18
1692339000000|2023-08-18 06:10:00|10306.1|10301.1|10302.5|10297.5|10307.2|10302.2|10302.5|10297.5|30
1692339300000|2023-08-18 06:15:00|10302.4|10297.4|10304.7|10299.7|10304.8|10299.8|10299.7|10294.7|46
1692339600000|2023-08-18 06:20:00|10305|10300|10301.7|10296.7|10305.3|10300.3|10301.7|10296.7|16
1692339900000|2023-08-18 06:25:00|10301.5|10296.5|10303.9|10298.9|10304|10299|10300.1|10295.1|16
1692340200000|2023-08-18 06:30:00|10304|10299|10304.6|10299.6|10306.1|10301.1|10302.7|10297.7|51
1692340500000|2023-08-18 06:35:00|10304.5|10299.5|10303.4|10298.4|10305.3|10300.3|10301.9|10296.9|34
1692340800000|2023-08-18 06:40:00|10303.5|10298.5|10307.9|10302.9|10308|10303|10303.1|10298.1|51
1692341100000|2023-08-18 06:45:00|10308|10303|10309.7|10304.7|10310|10305|10306.9|10301.9|67
1692341400000|2023-08-18 06:50:00|10309.8|10304.8|10310.9|10305.9|10311.5|10306.5|10309.7|10304.7|46
1692341700000|2023-08-18 06:55:00|10311|10306|10313.9|10308.9|10314|10309|10311|10306|38
1692342000000|2023-08-18 07:00:00|10314|10309|10317|10312|10318|10313|10314|10309|114
1692342300000|2023-08-18 07:05:00|10317.3|10312.3|10314.5|10309.5|10318|10313|10313.2|10308.2|74
1692342600000|2023-08-18 07:10:00|10314.4|10309.4|10312|10307|10315|10310|10311.9|10306.9|31
1692342900000|2023-08-18 07:15:00|10311.9|10306.9|10309.5|10304.5|10311.9|10306.9|10308.9|10303.9|48
1692343200000|2023-08-18 07:20:00|10309|10304|10309.7|10304.7|10310.7|10305.7|10308.5|10303.5|35
1692343500000|2023-08-18 07:25:00|10309.6|10304.6|10309.9|10304.9|10310.7|10305.7|10307.7|10302.7|50
1692343800000|2023-08-18 07:30:00|10309.7|10304.7|10312.7|10307.7|10312.7|10307.7|10309.5|10304.5|40
1692344100000|2023-08-18 07:35:00|10313|10308|10314.4|10309.4|10314.4|10309.4|10312|10307|27
1692344400000|2023-08-18 07:40:00|10314.5|10309.5|10313.4|10308.4|10316.1|10311.1|10313.4|10308.4|38
1692344700000|2023-08-18 07:45:00|10313|10308|10309|10304|10313|10308|10308.5|10303.5|72
1692345000000|2023-08-18 07:50:00|10308.7|10303.7|10309.2|10304.2|10310.9|10305.9|10308.5|10303.5|44
1692345300000|2023-08-18 07:55:00|10309.1|10304.1|10313.5|10308.5|10314.1|10309.1|10308.5|10303.5|20
1692345600000|2023-08-18 08:00:00|10313.6|10308.6|10311.4|10306.4|10313.6|10308.6|10309.5|10304.5|22
1692345900000|2023-08-18 08:05:00|10311.5|10306.5|10313.7|10308.7|10313.7|10308.7|10310.9|10305.9|27
1692346200000|2023-08-18 08:10:00|10314.1|10309.1|10313.2|10308.2|10314.6|10309.6|10312.6|10307.6|13
1692346500000|2023-08-18 08:15:00|10312.9|10307.9|10313.5|10308.5|10313.6|10308.6|10311.4|10306.4|12
1692346800000|2023-08-18 08:20:00|10313.4|10308.4|10313.7|10308.7|10314.2|10309.2|10311.4|10306.4|30
1692347100000|2023-08-18 08:25:00|10313.6|10308.6|10315.5|10310.5|10316.4|10311.4|10313.5|10308.5|59
1692347400000|2023-08-18 08:30:00|10315.6|10310.6|10311.7|10306.7|10315.6|10310.6|10311.7|10306.7|31
1692347700000|2023-08-18 08:35:00|10311.5|10306.5|10316.2|10311.2|10316.2|10311.2|10311|10306|18
1692348000000|2023-08-18 08:40:00|10316.5|10311.5|10317.6|10312.6|10318|10313|10315|10310|15
1692348300000|2023-08-18 08:45:00|10317.7|10312.7|10319.2|10314.2|10319.2|10314.2|10317.7|10312.7|24
1692348600000|2023-08-18 08:50:00|10319.1|10314.1|10320.2|10315.2|10321.2|10316.2|10319|10314|29
1692348900000|2023-08-18 08:55:00|10320.7|10315.7|10319|10314|10320.7|10315.7|10317.2|10312.2|19
1692349200000|2023-08-18 09:00:00|10318.7|10313.7|10319.2|10314.2|10319.7|10314.7|10317.2|10312.2|12
1692349500000|2023-08-18 09:05:00|10319.1|10314.1|10322.2|10317.2|10322.2|10317.2|10319.1|10314.1|18
1692349800000|2023-08-18 09:10:00|10322.1|10317.1|10322.7|10317.7|10322.8|10317.8|10321|10316|31
1692350100000|2023-08-18 09:15:00|10322.8|10317.8|10323.5|10318.5|10323.7|10318.7|10321.8|10316.8|41
1692350400000|2023-08-18 09:20:00|10323.6|10318.6|10320.7|10315.7|10324|10319|10320.2|10315.2|43
1692350700000|2023-08-18 09:25:00|10320.6|10315.6|10320|10315|10320.8|10315.8|10319.6|10314.6|25
1692351000000|2023-08-18 09:30:00|10319.7|10314.7|10320.2|10315.2|10321.3|10316.3|10318.7|10313.7|23
1692351300000|2023-08-18 09:35:00|10320.1|10315.1|10315.8|10310.8|10320.7|10315.7|10315.7|10310.7|48
1692351600000|2023-08-18 09:40:00|10316.3|10311.3|10317.2|10312.2|10317.3|10312.3|10314.7|10309.7|42
1692351900000|2023-08-18 09:45:00|10317.3|10312.3|10318.6|10313.6|10319.8|10314.8|10317.3|10312.3|20
1692352200000|2023-08-18 09:50:00|10318.5|10313.5|10317.3|10312.3|10318.7|10313.7|10317.2|10312.2|14
1692352500000|2023-08-18 09:55:00|10317.2|10312.2|10317.2|10312.2|10319.2|10314.2|10317.2|10312.2|28
1692352800000|2023-08-18 10:00:00|10317.3|10312.3|10314.7|10309.7|10317.3|10312.3|10314.5|10309.5|13
1692353100000|2023-08-18 10:05:00|10314.6|10309.6|10311.2|10306.2|10314.7|10309.7|10311.2|10306.2|19
1692353400000|2023-08-18 10:10:00|10311|10306|10311.5|10306.5|10312.1|10307.1|10310.2|10305.2|21
1692353700000|2023-08-18 10:15:00|10311.1|10306.1|10311|10306|10311.4|10306.4|10309.6|10304.6|5
1692354000000|2023-08-18 10:20:00|10311.1|10306.1|10310.6|10305.6|10312.1|10307.1|10309.8|10304.8|28
1692354300000|2023-08-18 10:25:00|10310.9|10305.9|10310.1|10305.1|10311|10306|10309.1|10304.1|14
1692354600000|2023-08-18 10:30:00|10310|10305|10313.8|10308.8|10313.8|10308.8|10309.6|10304.6|18
1692354900000|2023-08-18 10:35:00|10314|10309|10314.5|10309.5|10315.3|10310.3|10313.6|10308.6|6
1692355200000|2023-08-18 10:40:00|10314.4|10309.4|10318.1|10313.1|10318.1|10313.1|10314.1|10309.1|36
1692355500000|2023-08-18 10:45:00|10318.2|10313.2|10318|10313|10318.9|10313.9|10317.5|10312.5|34
1692355800000|2023-08-18 10:50:00|10318.1|10313.1|10319|10314|10319.1|10314.1|10317.9|10312.9|15
1692356100000|2023-08-18 10:55:00|10319.1|10314.1|10320.9|10315.9|10321.9|10316.9|10319|10314|42
1692356400000|2023-08-18 11:00:00|10320.8|10315.8|10321.1|10316.1|10322|10317|10320.6|10315.6|67
1692356700000|2023-08-18 11:05:00|10321|10316|10322.3|10317.3|10322.3|10317.3|10320.5|10315.5|82
1692357000000|2023-08-18 11:10:00|10322.2|10317.2|10322.5|10317.5|10323.3|10318.3|10322.1|10317.1|83
1692357300000|2023-08-18 11:15:00|10322.6|10317.6|10322.6|10317.6|10323.5|10318.5|10321.5|10316.5|23
1692357600000|2023-08-18 11:20:00|10322.5|10317.5|10324.7|10319.7|10325.3|10320.3|10321.9|10316.9|30
1692357900000|2023-08-18 11:25:00|10324.8|10319.8|10324.5|10319.5|10325.6|10320.6|10323.7|10318.7|17
1692358200000|2023-08-18 11:30:00|10324.6|10319.6|10323.6|10318.6|10324.6|10319.6|10322.3|10317.3|22
1692358500000|2023-08-18 11:35:00|10323.7|10318.7|10323.5|10318.5|10324.5|10319.5|10323.1|10318.1|32
1692358800000|2023-08-18 11:40:00|10323.4|10318.4|10319.2|10314.2|10323.5|10318.5|10319.1|10314.1|44
1692359100000|2023-08-18 11:45:00|10319.1|10314.1|10321.1|10316.1|10321.1|10316.1|10315.9|10310.9|44
1692359400000|2023-08-18 11:50:00|10321|10316|10323|10318|10323|10318|10321|10316|43
1692359700000|2023-08-18 11:55:00|10322.8|10317.8|10323.3|10318.3|10323.7|10318.7|10321.2|10316.2|39
1692360000000|2023-08-18 12:00:00|10323.2|10318.2|10322.6|10317.6|10326.5|10321.5|10321.8|10316.8|73
1692360300000|2023-08-18 12:05:00|10322.4|10317.4|10320.9|10315.9|10323.5|10318.5|10320.8|10315.8|107
1692360600000|2023-08-18 12:10:00|10321|10316|10323|10318|10323.6|10318.6|10320.8|10315.8|11
1692360900000|2023-08-18 12:15:00|10322.9|10317.9|10326|10321|10326|10321|10321.8|10316.8|23
1692361200000|2023-08-18 12:20:00|10325.8|10320.8|10331.6|10326.6|10331.7|10326.7|10325.6|10320.6|81
1692361500000|2023-08-18 12:25:00|10331.7|10326.7|10334.8|10329.8|10335.1|10330.1|10331.5|10326.5|208
1692361800000|2023-08-18 12:30:00|10335|10330|10334.5|10329.5|10335.5|10330.5|10333.1|10328.1|71
1692362100000|2023-08-18 12:35:00|10334.3|10329.3|10336.1|10331.1|10339.4|10334.4|10333.4|10328.4|129
1692362400000|2023-08-18 12:40:00|10336.2|10331.2|10333.8|10328.8|10338.8|10333.8|10333.5|10328.5|48
1692362700000|2023-08-18 12:45:00|10333.9|10328.9|10331.8|10326.8|10335.3|10330.3|10331.8|10326.8|55
1692363000000|2023-08-18 12:50:00|10331.9|10326.9|10333.6|10328.6|10333.7|10328.7|10328.8|10323.8|49
1692363300000|2023-08-18 12:55:00|10333.7|10328.7|10330.6|10325.6|10333.9|10328.9|10329.9|10324.9|65
1692363600000|2023-08-18 13:00:00|10330.4|10325.4|10330.1|10325.1|10333.3|10328.3|10329|10324|31
1692363900000|2023-08-18 13:05:00|10330|10325|10320.8|10315.8|10330.2|10325.2|10318.9|10313.9|73
1692364200000|2023-08-18 13:10:00|10320.5|10315.5|10318.3|10313.3|10322.5|10317.5|10316.8|10311.8|48
1692364500000|2023-08-18 13:15:00|10318|10313|10317.4|10312.4|10320.3|10315.3|10316.5|10311.5|35
1692364800000|2023-08-18 13:20:00|10317.5|10312.5|10320.3|10315.3|10322.3|10317.3|10317.1|10312.1|22
1692365100000|2023-08-18 13:25:00|10320.4|10315.4|10321.6|10316.6|10321.9|10316.9|10319.4|10314.4|42
1692365400000|2023-08-18 13:30:00|10321.9|10316.9|10320.9|10315.9|10323.8|10318.8|10319.4|10314.4|109
1692365700000|2023-08-18 13:35:00|10321|10316|10319.6|10314.6|10325.8|10320.8|10319.5|10314.5|109
1692366000000|2023-08-18 13:40:00|10319.3|10314.3|10316.6|10311.6|10324.4|10319.4|10315.8|10310.8|71
1692366300000|2023-08-18 13:45:00|10316.3|10311.3|10311|10306|10319.9|10314.9|10310.5|10305.5|120
1692366600000|2023-08-18 13:50:00|10311.3|10306.3|10311.4|10306.4|10311.9|10306.9|10307.3|10302.3|158
1692366900000|2023-08-18 13:55:00|10311.5|10306.5|10312.7|10307.7|10314.2|10309.2|10310.5|10305.5|69
1692367200000|2023-08-18 14:00:00|10312.6|10307.6|10314.6|10309.6|10315.7|10310.7|10311.4|10306.4|61
1692367500000|2023-08-18 14:05:00|10314.7|10309.7|10312.4|10307.4|10315.9|10310.9|10311.8|10306.8|87
1692367800000|2023-08-18 14:10:00|10312.5|10307.5|10313.8|10308.8|10314.5|10309.5|10312.1|10307.1|61
1692368100000|2023-08-18 14:15:00|10314.1|10309.1|10313.7|10308.7|10315.9|10310.9|10312.2|10307.2|33
1692368400000|2023-08-18 14:20:00|10313.9|10308.9|10308.9|10303.9|10313.9|10308.9|10308.8|10303.8|90
1692368700000|2023-08-18 14:25:00|10309.1|10304.1|10308.7|10303.7|10310.2|10305.2|10305.9|10300.9|121
1692369000000|2023-08-18 14:30:00|10308.6|10303.6|10308.4|10303.4|10312.1|10307.1|10307.6|10302.6|57
1692369300000|2023-08-18 14:35:00|10308.5|10303.5|10312.2|10307.2|10312.6|10307.6|10307.2|10302.2|41
1692369600000|2023-08-18 14:40:00|10312.5|10307.5|10314.3|10309.3|10315.8|10310.8|10311.7|10306.7|85
1692369900000|2023-08-18 14:45:00|10314.2|10309.2|10313.1|10308.1|10316.6|10311.6|10309.8|10304.8|27
1692370200000|2023-08-18 14:50:00|10312.9|10307.9|10314.4|10309.4|10315.6|10310.6|10310.4|10305.4|50
1692370500000|2023-08-18 14:55:00|10314.3|10309.3|10314.6|10309.6|10314.8|10309.8|10312.3|10307.3|40
1692370800000|2023-08-18 15:00:00|10314.5|10309.5|10314.5|10309.5|10316.4|10311.4|10313.8|10308.8|74
1692371100000|2023-08-18 15:05:00|10314.6|10309.6|10315.9|10310.9|10317.4|10312.4|10314.4|10309.4|37
1692371400000|2023-08-18 15:10:00|10315.6|10310.6|10311.8|10306.8|10315.8|10310.8|10311.3|10306.3|29
1692371700000|2023-08-18 15:15:00|10311.7|10306.7|10309.9|10304.9|10311.8|10306.8|10308.3|10303.3|63
1692372000000|2023-08-18 15:20:00|10309.8|10304.8|10309.1|10304.1|10309.9|10304.9|10307.1|10302.1|37
1692372300000|2023-08-18 15:25:00|10309.2|10304.2|10311.2|10306.2|10311.4|10306.4|10308.7|10303.7|24
1692372600000|2023-08-18 15:30:00|10311.1|10306.1|10310.6|10305.6|10311.4|10306.4|10309.7|10304.7|61
1692372900000|2023-08-18 15:35:00|10310.5|10305.5|10311.6|10306.6|10311.6|10306.6|10308.9|10303.9|36
1692373200000|2023-08-18 15:40:00|10311.5|10306.5|10313.9|10308.9|10314.3|10309.3|10310.9|10305.9|68
1692373500000|2023-08-18 15:45:00|10314.1|10309.1|10310.1|10305.1|10314.2|10309.2|10309.8|10304.8|16
1692373800000|2023-08-18 15:50:00|10309.8|10304.8|10308.6|10303.6|10309.8|10304.8|10307.6|10302.6|16
1692374100000|2023-08-18 15:55:00|10308.9|10303.9|10310|10305|10310.2|10305.2|10307|10302|22
1692374400000|2023-08-18 16:00:00|10310.1|10305.1|10310.4|10305.4|10310.7|10305.7|10309|10304|21
1692374700000|2023-08-18 16:05:00|10310.3|10305.3|10310.6|10305.6|10311.6|10306.6|10309.1|10304.1|72
1692375000000|2023-08-18 16:10:00|10310.7|10305.7|10310.2|10305.2|10311.1|10306.1|10309.4|10304.4|49
1692375300000|2023-08-18 16:15:00|10310.1|10305.1|10310.1|10305.1|10310.7|10305.7|10309.5|10304.5|24
1692375600000|2023-08-18 16:20:00|10310|10305|10308.6|10303.6|10310|10305|10308.5|10303.5|28
1692375900000|2023-08-18 16:25:00|10308.9|10303.9|10309.9|10304.9|10309.9|10304.9|10308.5|10303.5|15
1692376200000|2023-08-18 16:30:00|10310.1|10305.1|10310.7|10305.7|10310.7|10305.7|10308.4|10303.4|31
1692376500000|2023-08-18 16:35:00|10310.4|10305.4|10309|10304|10312.3|10307.3|10309|10304|27
1692376800000|2023-08-18 16:40:00|10309.3|10304.3|10309.8|10304.8|10309.8|10304.8|10307.7|10302.7|39
1692377100000|2023-08-18 16:45:00|10309.7|10304.7|10307.9|10302.9|10312.7|10307.7|10307.9|10302.9|31
1692377400000|2023-08-18 16:50:00|10308|10303|10310.3|10305.3|10310.4|10305.4|10308|10303|15
1692377700000|2023-08-18 16:55:00|10310.4|10305.4|10307.2|10302.2|10310.5|10305.5|10307.2|10302.2|35
1692378000000|2023-08-18 17:00:00|10307|10302|10304.4|10299.4|10307.2|10302.2|10302.5|10297.5|174
1692378300000|2023-08-18 17:05:00|10304.2|10299.2|10303.2|10298.2|10304.2|10299.2|10301.2|10296.2|30
1692378600000|2023-08-18 17:10:00|10303.4|10298.4|10303|10298|10304.1|10299.1|10301.8|10296.8|31
1692378900000|2023-08-18 17:15:00|10303.1|10298.1|10305.7|10300.7|10305.7|10300.7|10303.1|10298.1|36
1692379200000|2023-08-18 17:20:00|10305.6|10300.6|10310.2|10305.2|10310.2|10305.2|10305.5|10300.5|25
1692379500000|2023-08-18 17:25:00|10310.6|10305.6|10308.9|10303.9|10311.7|10306.7|10308.9|10303.9|74
1692379800000|2023-08-18 17:30:00|10309|10304|10308.7|10303.7|10309.8|10304.8|10307.8|10302.8|28
1692380100000|2023-08-18 17:35:00|10308.5|10303.5|10308.2|10303.2|10308.6|10303.6|10306.9|10301.9|26
1692380400000|2023-08-18 17:40:00|10308.5|10303.5|10305.3|10300.3|10308.5|10303.5|10305|10300|19
1692380700000|2023-08-18 17:45:00|10305.2|10300.2|10304.7|10299.7|10305.6|10300.6|10304|10299|16
1692381000000|2023-08-18 17:50:00|10304.6|10299.6|10301.7|10296.7|10304.7|10299.7|10301.5|10296.5|53
1692381300000|2023-08-18 17:55:00|10301.6|10296.6|10303.6|10298.6|10304.4|10299.4|10301.6|10296.6|36
1692381600000|2023-08-18 18:00:00|10303.5|10298.5|10305.7|10300.7|10306.2|10301.2|10303.1|10298.1|35
1692381900000|2023-08-18 18:05:00|10306.2|10301.2|10307.3|10302.3|10307.4|10302.4|10305.8|10300.8|26
1692382200000|2023-08-18 18:10:00|10307.4|10302.4|10308.5|10303.5|10309.4|10304.4|10307.4|10302.4|35
1692382500000|2023-08-18 18:15:00|10308.4|10303.4|10308.4|10303.4|10308.5|10303.5|10307.2|10302.2|27
1692382800000|2023-08-18 18:20:00|10308.5|10303.5|10309.5|10304.5|10310|10305|10307.4|10302.4|26
1692383100000|2023-08-18 18:25:00|10309.4|10304.4|10308.9|10303.9|10309.9|10304.9|10308.6|10303.6|26
1692383400000|2023-08-18 18:30:00|10308.8|10303.8|10306.4|10301.4|10308.8|10303.8|10306|10301|20
1692383700000|2023-08-18 18:35:00|10306.7|10301.7|10305.4|10300.4|10306.9|10301.9|10305.3|10300.3|21
1692384000000|2023-08-18 18:40:00|10305.3|10300.3|10306.9|10301.9|10306.9|10301.9|10304.7|10299.7|31
1692384300000|2023-08-18 18:45:00|10306.8|10301.8|10307.1|10302.1|10307.2|10302.2|10306.2|10301.2|34
1692384600000|2023-08-18 18:50:00|10307.2|10302.2|10307.5|10302.5|10307.6|10302.6|10307.1|10302.1|0
1692384900000|2023-08-18 18:55:00|10307|10302|10308.7|10303.7|10308.9|10303.9|10306.9|10301.9|180
1692385200000|2023-08-18 19:00:00|10308.9|10303.9|10311.4|10306.4|10311.7|10306.7|10308.9|10303.9|23
1692385500000|2023-08-18 19:05:00|10311.5|10306.5|10311.2|10306.2|10312|10307|10310.4|10305.4|72
1692385800000|2023-08-18 19:10:00|10311.1|10306.1|10312.9|10307.9|10312.9|10307.9|10310.9|10305.9|24
1692386100000|2023-08-18 19:15:00|10313.3|10308.3|10313.5|10308.5|10313.9|10308.9|10312.7|10307.7|20
1692386400000|2023-08-18 19:20:00|10313.4|10308.4|10312.4|10307.4|10313.4|10308.4|10312.4|10307.4|9
1692386700000|2023-08-18 19:25:00|10312.5|10307.5|10310|10305|10312.5|10307.5|10310|10305|20
1692387000000|2023-08-18 19:30:00|10310.1|10305.1|10311.3|10306.3|10311.3|10306.3|10310.1|10305.1|16
1692387300000|2023-08-18 19:35:00|10311.7|10306.7|10312.2|10307.2|10312.9|10307.9|10311.7|10306.7|13
1692387600000|2023-08-18 19:40:00|10312.1|10307.1|10310.7|10305.7|10312.2|10307.2|10310.7|10305.7|21
1692387900000|2023-08-18 19:45:00|10310.8|10305.8|10310|10305|10311.4|10306.4|10308|10303|22
1692388200000|2023-08-18 19:50:00|10310.4|10305.4|10311|10306|10311.3|10306.3|10310.3|10305.3|7
1692388500000|2023-08-18 19:55:00|10311.2|10306.2|10313|10308|10313.4|10308.4|10311.1|10306.1|29
1692388800000|2023-08-18 20:00:00|10313.1|10308.1|10312.1|10307.1|10313.4|10308.4|10312.1|10307.1|23
1692389100000|2023-08-18 20:05:00|10312.2|10307.2|10313.7|10308.7|10313.8|10308.8|10312.1|10307.1|27
1692389400000|2023-08-18 20:10:00|10313.8|10308.8|10313.3|10308.3|10313.8|10308.8|10313.2|10308.2|4
1692389700000|2023-08-18 20:15:00|10313.4|10308.4|10313.5|10308.5|10313.7|10308.7|10313.2|10308.2|2
1692390000000|2023-08-18 20:20:00|10313.8|10308.8|10315.1|10310.1|10315.1|10310.1|10313.8|10308.8|7
1692390300000|2023-08-18 20:25:00|10315.3|10310.3|10315.6|10310.6|10315.6|10310.6|10314.9|10309.9|5
1692390600000|2023-08-18 20:30:00|10315.8|10310.8|10316|10311|10316|10311|10315.4|10310.4|10
1692390900000|2023-08-18 20:35:00|10315.9|10310.9|10316.4|10311.4|10316.5|10311.5|10315.7|10310.7|15
1692391200000|2023-08-18 20:40:00|10316.2|10311.2|10316.4|10311.4|10316.8|10311.8|10316.2|10311.2|3
1692391500000|2023-08-18 20:45:00|10316.5|10311.5|10313.9|10308.9|10317.2|10312.2|10313.9|10308.9|38
1692391800000|2023-08-18 20:50:00|10314|10309|10314.3|10309.3|10314.8|10309.8|10313.3|10308.3|0
1692392100000|2023-08-18 20:55:00|10314.6|10309.6|10319.7|10310.7|10319.7|10310.9|10314.5|10307.5|15
1692568800000|2023-08-20 22:00:00|10312.1|10307.1|10310.7|10305.7|10312.4|10307.4|10310.3|10305.3|12
1692569100000|2023-08-20 22:05:00|10310.8|10305.8|10310.5|10305.5|10311.8|10306.8|10309.9|10304.9|5
1692569400000|2023-08-20 22:10:00|10310.6|10305.6|10309.3|10304.3|10310.6|10305.6|10309.3|10304.3|3
1692569700000|2023-08-20 22:15:00|10309.4|10304.4|10309.6|10304.6|10310.1|10305.1|10309.3|10304.3|1
1692570000000|2023-08-20 22:20:00|10309.5|10304.5|10309|10304|10309.5|10304.5|10308.9|10303.9|0
1692570300000|2023-08-20 22:25:00|10309.1|10304.1|10309.2|10304.2|10309.3|10304.3|10309|10304|0
1692570600000|2023-08-20 22:30:00|10309.1|10304.1|10309.5|10304.5|10309.6|10304.6|10308.8|10303.8|6
1692570900000|2023-08-20 22:35:00|10309.4|10304.4|10308.8|10303.8|10309.4|10304.4|10308.8|10303.8|10
1692571200000|2023-08-20 22:40:00|10308.9|10303.9|10309.4|10304.4|10309.4|10304.4|10308.8|10303.8|18
1692571500000|2023-08-20 22:45:00|10309.6|10304.6|10310|10305|10310|10305|10309.2|10304.2|0
1692571800000|2023-08-20 22:50:00|10310.3|10305.3|10310.8|10305.8|10310.8|10305.8|10310.1|10305.1|4
1692572100000|2023-08-20 22:55:00|10310.7|10305.7|10311.1|10306.1|10311.5|10306.5|10310.7|10305.7|0
1692572400000|2023-08-20 23:00:00|10311.2|10306.2|10311.8|10306.8|10312.5|10307.5|10311.1|10306.1|7
1692572700000|2023-08-20 23:05:00|10312|10307|10313|10308|10313.4|10308.4|10312|10307|1
1692573000000|2023-08-20 23:10:00|10313.1|10308.1|10312.8|10307.8|10313.1|10308.1|10312.6|10307.6|1
1692573300000|2023-08-20 23:15:00|10312.7|10307.7|10312.9|10307.9|10312.9|10307.9|10312.3|10307.3|8
1692573600000|2023-08-20 23:20:00|10313.2|10308.2|10311.9|10306.9|10313.4|10308.4|10311.5|10306.5|2
1692573900000|2023-08-20 23:25:00|10312|10307|10311.9|10306.9|10312.1|10307.1|10311.6|10306.6|1
1692574200000|2023-08-20 23:30:00|10312|10307|10312.2|10307.2|10312.3|10307.3|10311.5|10306.5|3
1692574500000|2023-08-20 23:35:00|10312.3|10307.3|10312.4|10307.4|10312.9|10307.9|10312.3|10307.3|1
1692574800000|2023-08-20 23:40:00|10312.3|10307.3|10313.1|10308.1|10313.4|10308.4|10312.2|10307.2|2
1692575100000|2023-08-20 23:45:00|10313.2|10308.2|10312|10307|10313.5|10308.5|10311.9|10306.9|11
1692575400000|2023-08-20 23:50:00|10311.9|10306.9|10311.8|10306.8|10312.2|10307.2|10311.8|10306.8|0
1692575700000|2023-08-20 23:55:00|10311.4|10306.4|10310.5|10305.5|10311.4|10306.4|10310.2|10305.2|1
1692576000000|2023-08-21 00:00:00|10310.6|10305.6|10308.6|10303.6|10310.9|10305.9|10308.6|10303.6|25
1692576300000|2023-08-21 00:05:00|10308.5|10303.5|10305.5|10300.5|10308.5|10303.5|10305.1|10300.1|32
1692576600000|2023-08-21 00:10:00|10305.8|10300.8|10305.1|10300.1|10305.8|10300.8|10304.1|10299.1|31
1692576900000|2023-08-21 00:15:00|10305.2|10300.2|10305.8|10300.8|10307.3|10302.3|10305.2|10300.2|17
1692577200000|2023-08-21 00:20:00|10305.6|10300.6|10304.3|10299.3|10305.7|10300.7|10304.3|10299.3|9
1692577500000|2023-08-21 00:25:00|10304.1|10299.1|10302.3|10297.3|10304.3|10299.3|10302.1|10297.1|23
1692577800000|2023-08-21 00:30:00|10302.6|10297.6|10303.8|10298.8|10304.3|10299.3|10302.3|10297.3|6
1692578100000|2023-08-21 00:35:00|10303.7|10298.7|10303.9|10298.9|10303.9|10298.9|10302.3|10297.3|29
1692578400000|2023-08-21 00:40:00|10304.1|10299.1|10305.3|10300.3|10305.6|10300.6|10304.1|10299.1|17
1692578700000|2023-08-21 00:45:00|10305.2|10300.2|10306.3|10301.3|10306.3|10301.3|10304.7|10299.7|21
1692579000000|2023-08-21 00:50:00|10306.2|10301.2|10305.7|10300.7|10306.2|10301.2|10304.3|10299.3|12
1692579300000|2023-08-21 00:55:00|10305.6|10300.6|10305.8|10300.8|10306.3|10301.3|10305.3|10300.3|7
1692579600000|2023-08-21 01:00:00|10305.9|10300.9|10307.3|10302.3|10308.8|10303.8|10305.9|10300.9|37
1692579900000|2023-08-21 01:05:00|10307.1|10302.1|10309.6|10304.6|10310.1|10305.1|10307|10302|10
1692580200000|2023-08-21 01:10:00|10310.1|10305.1|10308.6|10303.6|10310.1|10305.1|10308.1|10303.1|11
1692580500000|2023-08-21 01:15:00|10308.9|10303.9|10310|10305|10313.6|10308.6|10307|10302|60
1692580800000|2023-08-21 01:20:00|10309.9|10304.9|10309.4|10304.4|10309.9|10304.9|10306.6|10301.6|10
1692581100000|2023-08-21 01:25:00|10309.5|10304.5|10310.9|10305.9|10310.9|10305.9|10308.6|10303.6|5
1692581400000|2023-08-21 01:30:00|10310.6|10305.6|10311.7|10306.7|10312|10307|10309|10304|18
1692581700000|2023-08-21 01:35:00|10312|10307|10313.5|10308.5|10313.9|10308.9|10311.7|10306.7|20
1692582000000|2023-08-21 01:40:00|10313.4|10308.4|10313.6|10308.6|10314.4|10309.4|10312.5|10307.5|16
1692582300000|2023-08-21 01:45:00|10313.5|10308.5|10315.6|10310.6|10315.9|10310.9|10312.5|10307.5|27
1692582600000|2023-08-21 01:50:00|10315.9|10310.9|10315.5|10310.5|10315.9|10310.9|10314.6|10309.6|21
1692582900000|2023-08-21 01:55:00|10315.2|10310.2|10313.9|10308.9|10315.2|10310.2|10313.5|10308.5|17
1692583200000|2023-08-21 02:00:00|10314|10309|10315.4|10310.4|10316.7|10311.7|10314|10309|4
1692583500000|2023-08-21 02:05:00|10315.2|10310.2|10313.4|10308.4|10315.2|10310.2|10313|10308|9
1692583800000|2023-08-21 02:10:00|10313.5|10308.5|10312.5|10307.5|10313.9|10308.9|10311.4|10306.4|19
1692584100000|2023-08-21 02:15:00|10312.4|10307.4|10311.5|10306.5|10313.3|10308.3|10311|10306|28
1692584400000|2023-08-21 02:20:00|10311.6|10306.6|10309|10304|10311.8|10306.8|10309|10304|10
1692584700000|2023-08-21 02:25:00|10308.8|10303.8|10308.2|10303.2|10309|10304|10307|10302|10
1692585000000|2023-08-21 02:30:00|10308|10303|10308.5|10303.5|10308.7|10303.7|10307.4|10302.4|12
1692585300000|2023-08-21 02:35:00|10308.2|10303.2|10307|10302|10308.6|10303.6|10306.7|10301.7|6
1692585600000|2023-08-21 02:40:00|10306.5|10301.5|10306.9|10301.9|10307.9|10302.9|10306|10301|10
1692585900000|2023-08-21 02:45:00|10306.6|10301.6|10306.4|10301.4|10307.6|10302.6|10306.1|10301.1|8
1692586200000|2023-08-21 02:50:00|10306.2|10301.2|10306.1|10301.1|10306.9|10301.9|10305.5|10300.5|3
1692586500000|2023-08-21 02:55:00|10306.4|10301.4|10306.1|10301.1|10306.9|10301.9|10305.5|10300.5|15
1692586800000|2023-08-21 03:00:00|10306|10301|10306.6|10301.6|10307.4|10302.4|10306|10301|9
1692587100000|2023-08-21 03:05:00|10306.5|10301.5|10306.1|10301.1|10307.3|10302.3|10306|10301|7
1692587400000|2023-08-21 03:10:00|10306|10301|10307.2|10302.2|10307.2|10302.2|10306|10301|5
1692587700000|2023-08-21 03:15:00|10307.3|10302.3|10307.3|10302.3|10308.3|10303.3|10307|10302|4
1692588000000|2023-08-21 03:20:00|10307.4|10302.4|10306.5|10301.5|10309.2|10304.2|10306.5|10301.5|12
1692588300000|2023-08-21 03:25:00|10306.3|10301.3|10306.3|10301.3|10307.3|10302.3|10306.2|10301.2|3
1692588600000|2023-08-21 03:30:00|10306.4|10301.4|10308|10303|10308.1|10303.1|10306.4|10301.4|12
1692588900000|2023-08-21 03:35:00|10308.1|10303.1|10307.5|10302.5|10308.8|10303.8|10307.5|10302.5|5
1692589200000|2023-08-21 03:40:00|10307.6|10302.6|10308|10303|10308|10303|10307.5|10302.5|3
1692589500000|2023-08-21 03:45:00|10308.1|10303.1|10308.1|10303.1|10308.4|10303.4|10308|10303|4
1692589800000|2023-08-21 03:50:00|10308|10303|10308.9|10303.9|10309.2|10304.2|10308|10303|5
1692590100000|2023-08-21 03:55:00|10308.8|10303.8|10308.7|10303.7|10308.9|10303.9|10308.3|10303.3|3
1692590400000|2023-08-21 04:00:00|10308.8|10303.8|10309.5|10304.5|10310.3|10305.3|10308.8|10303.8|18
1692590700000|2023-08-21 04:05:00|10309.7|10304.7|10309|10304|10309.8|10304.8|10308.5|10303.5|9
1692591000000|2023-08-21 04:10:00|10308.9|10303.9|10307.3|10302.3|10309.1|10304.1|10307|10302|9
1692591300000|2023-08-21 04:15:00|10307.1|10302.1|10306|10301|10307.3|10302.3|10306|10301|3
1692591600000|2023-08-21 04:20:00|10306.1|10301.1|10306.3|10301.3|10306.8|10301.8|10306|10301|6
1692591900000|2023-08-21 04:25:00|10306.4|10301.4|10306.3|10301.3|10306.4|10301.4|10306|10301|4
1692592200000|2023-08-21 04:30:00|10306.4|10301.4|10307|10302|10307.8|10302.8|10306.3|10301.3|2
1692592500000|2023-08-21 04:35:00|10306.7|10301.7|10306.6|10301.6|10307.4|10302.4|10306.5|10301.5|7
1692592800000|2023-08-21 04:40:00|10306.8|10301.8|10307.8|10302.8|10308.3|10303.3|10306.5|10301.5|5
1692593100000|2023-08-21 04:45:00|10307.6|10302.6|10308.6|10303.6|10308.8|10303.8|10307.6|10302.6|13
1692593400000|2023-08-21 04:50:00|10308.5|10303.5|10308.3|10303.3|10308.8|10303.8|10308|10303|26
1692593700000|2023-08-21 04:55:00|10308.2|10303.2|10307.7|10302.7|10308.2|10303.2|10307.5|10302.5|10
1692594000000|2023-08-21 05:00:00|10307.8|10302.8|10305.8|10300.8|10308.3|10303.3|10305.8|10300.8|46
1692594300000|2023-08-21 05:05:00|10305.5|10300.5|10304.1|10299.1|10305.5|10300.5|10303|10298|32
1692594600000|2023-08-21 05:10:00|10304|10299|10306.6|10301.6|10306.7|10301.7|10304|10299|8
1692594900000|2023-08-21 05:15:00|10306.5|10301.5|10306.3|10301.3|10306.9|10301.9|10305.5|10300.5|17
1692595200000|2023-08-21 05:20:00|10306.4|10301.4|10307|10302|10307.2|10302.2|10305.7|10300.7|1
1692595500000|2023-08-21 05:25:00|10307.3|10302.3|10307|10302|10307.4|10302.4|10307|10302|26
1692595800000|2023-08-21 05:30:00|10306.8|10301.8|10306.7|10301.7|10307.3|10302.3|10306.3|10301.3|16
1692596100000|2023-08-21 05:35:00|10306.8|10301.8|10306.8|10301.8|10308.9|10303.9|10306.6|10301.6|20
1692596400000|2023-08-21 05:40:00|10306.6|10301.6|10308.3|10303.3|10309|10304|10306.6|10301.6|14
1692596700000|2023-08-21 05:45:00|10308.1|10303.1|10309|10304|10309.6|10304.6|10307.8|10302.8|24
1692597000000|2023-08-21 05:50:00|10308.8|10303.8|10308.8|10303.8|10310.8|10305.8|10308.5|10303.5|12
1692597300000|2023-08-21 05:55:00|10308.6|10303.6|10308.3|10303.3|10309.4|10304.4|10307.1|10302.1|28
1692597600000|2023-08-21 06:00:00|10308.1|10303.1|10309.8|10304.8|10310.1|10305.1|10307.2|10302.2|29
1692597900000|2023-08-21 06:05:00|10309.9|10304.9|10310.3|10305.3|10311.3|10306.3|10309|10304|22
1692598200000|2023-08-21 06:10:00|10310.6|10305.6|10312.3|10307.3|10314.4|10309.4|10310.6|10305.6|18
1692598500000|2023-08-21 06:15:00|10312.4|10307.4|10311.3|10306.3|10312.9|10307.9|10311|10306|11
1692598800000|2023-08-21 06:20:00|10311.1|10306.1|10309.3|10304.3|10311.1|10306.1|10308.5|10303.5|10
1692599100000|2023-08-21 06:25:00|10309|10304|10309|10304|10309.8|10304.8|10307.8|10302.8|10
1692599400000|2023-08-21 06:30:00|10308.8|10303.8|10310|10305|10311.5|10306.5|10308|10303|8
1692599700000|2023-08-21 06:35:00|10310.3|10305.3|10310.8|10305.8|10310.8|10305.8|10308.5|10303.5|4
1692600000000|2023-08-21 06:40:00|10310.5|10305.5|10310.4|10305.4|10312.3|10307.3|10309.5|10304.5|7
1692600300000|2023-08-21 06:45:00|10310|10305|10312.5|10307.5|10312.6|10307.6|10309.2|10304.2|4
1692600600000|2023-08-21 06:50:00|10312.6|10307.6|10312.5|10307.5|10314|10309|10312.3|10307.3|50
1692600900000|2023-08-21 06:55:00|10312.8|10307.8|10311.3|10306.3|10314.1|10309.1|10311|10306|34
1692601200000|2023-08-21 07:00:00|10311.4|10306.4|10308.9|10303.9|10314.1|10309.1|10307.6|10302.6|109
1692601500000|2023-08-21 07:05:00|10308.7|10303.7|10309.9|10304.9|10309.9|10304.9|10307.1|10302.1|60
1692601800000|2023-08-21 07:10:00|10309.7|10304.7|10305.1|10300.1|10310.6|10305.6|10303.2|10298.2|90
1692602100000|2023-08-21 07:15:00|10305.2|10300.2|10301.6|10296.6|10305.4|10300.4|10301.1|10296.1|116
1692602400000|2023-08-21 07:20:00|10301.7|10296.7|10303.6|10298.6|10304.4|10299.4|10300.7|10295.7|52
1692602700000|2023-08-21 07:25:00|10303|10298|10301.9|10296.9|10303.4|10298.4|10301.4|10296.4|50
1692603000000|2023-08-21 07:30:00|10301.8|10296.8|10302.3|10297.3|10303.1|10298.1|10301|10296|27
1692603300000|2023-08-21 07:35:00|10302.4|10297.4|10302.4|10297.4|10302.8|10297.8|10301.4|10296.4|12
1692603600000|2023-08-21 07:40:00|10302.2|10297.2|10301.3|10296.3|10302.8|10297.8|10300.8|10295.8|44
1692603900000|2023-08-21 07:45:00|10301.4|10296.4|10302.7|10297.7|10303.1|10298.1|10301.2|10296.2|15
1692604200000|2023-08-21 07:50:00|10302.8|10297.8|10304.2|10299.2|10304.4|10299.4|10302.1|10297.1|20
1692604500000|2023-08-21 07:55:00|10304.1|10299.1|10301.5|10296.5|10304.1|10299.1|10301.4|10296.4|25
1692604800000|2023-08-21 08:00:00|10301.7|10296.7|10302.5|10297.5|10304.4|10299.4|10301.4|10296.4|26
1692605100000|2023-08-21 08:05:00|10302.6|10297.6|10302.7|10297.7|10303.6|10298.6|10301.4|10296.4|58
1692605400000|2023-08-21 08:10:00|10302.6|10297.6|10304.6|10299.6|10305.1|10300.1|10301.7|10296.7|32
1692605700000|2023-08-21 08:15:00|10304.9|10299.9|10307.3|10302.3|10307.6|10302.6|10304.9|10299.9|23
1692606000000|2023-08-21 08:20:00|10307.4|10302.4|10307.9|10302.9|10308.2|10303.2|10306.4|10301.4|22
1692606300000|2023-08-21 08:25:00|10308|10303|10308.7|10303.7|10309.1|10304.1|10306.8|10301.8|21
1692606600000|2023-08-21 08:30:00|10308.8|10303.8|10305.8|10300.8|10308.9|10303.9|10304.7|10299.7|48
1692606900000|2023-08-21 08:35:00|10305.9|10300.9|10307.9|10302.9|10307.9|10302.9|10305.7|10300.7|3
1692607200000|2023-08-21 08:40:00|10308|10303|10306.6|10301.6|10308.7|10303.7|10306.5|10301.5|44
1692607500000|2023-08-21 08:45:00|10306.7|10301.7|10306.2|10301.2|10307.6|10302.6|10305.2|10300.2|53
1692607800000|2023-08-21 08:50:00|10305.7|10300.7|10307.7|10302.7|10307.7|10302.7|10305.6|10300.6|30
1692608100000|2023-08-21 08:55:00|10307.9|10302.9|10306.9|10301.9|10309.2|10304.2|10306.9|10301.9|37
1692608400000|2023-08-21 09:00:00|10306.8|10301.8|10304.7|10299.7|10306.8|10301.8|10304.4|10299.4|32
1692608700000|2023-08-21 09:05:00|10305.1|10300.1|10306.2|10301.2|10306.2|10301.2|10303.6|10298.6|59
1692609000000|2023-08-21 09:10:00|10306.4|10301.4|10303.6|10298.6|10306.4|10301.4|10303.3|10298.3|15
1692609300000|2023-08-21 09:15:00|10303.4|10298.4|10300.9|10295.9|10304.2|10299.2|10300.9|10295.9|76
1692609600000|2023-08-21 09:20:00|10300.6|10295.6|10298|10293|10300.6|10295.6|10297.3|10292.3|68
1692609900000|2023-08-21 09:25:00|10297.9|10292.9|10300.6|10295.6|10300.7|10295.7|10297.9|10292.9|27
1692610200000|2023-08-21 09:30:00|10300.7|10295.7|10298.8|10293.8|10301.2|10296.2|10298.8|10293.8|39
1692610500000|2023-08-21 09:35:00|10298.9|10293.9|10300.9|10295.9|10300.9|10295.9|10298.8|10293.8|46
1692610800000|2023-08-21 09:40:00|10300.8|10295.8|10299.6|10294.6|10301.1|10296.1|10298.6|10293.6|48
1692611100000|2023-08-21 09:45:00|10299.3|10294.3|10294.5|10289.5|10299.6|10294.6|10294.5|10289.5|100
1692611400000|2023-08-21 09:50:00|10294.6|10289.6|10293.4|10288.4|10294.6|10289.6|10292.9|10287.9|34
1692611700000|2023-08-21 09:55:00|10293.5|10288.5|10295.1|10290.1|10295.2|10290.2|10292.9|10287.9|19
1692612000000|2023-08-21 10:00:00|10295|10290|10298.8|10293.8|10299.6|10294.6|10294.9|10289.9|53
1692612300000|2023-08-21 10:05:00|10298.3|10293.3|10295|10290|10298.3|10293.3|10294.7|10289.7|18
1692612600000|2023-08-21 10:10:00|10294.9|10289.9|10295.5|10290.5|10296.9|10291.9|10293.4|10288.4|19
1692612900000|2023-08-21 10:15:00|10295.6|10290.6|10297.7|10292.7|10297.9|10292.9|10295.2|10290.2|7
1692613200000|2023-08-21 10:20:00|10297.6|10292.6|10300.3|10295.3|10300.6|10295.6|10297.6|10292.6|26
1692613500000|2023-08-21 10:25:00|10300.4|10295.4|10303|10298|10303.1|10298.1|10300.4|10295.4|16
1692613800000|2023-08-21 10:30:00|10303.1|10298.1|10303.2|10298.2|10303.6|10298.6|10301.9|10296.9|32
1692614100000|2023-08-21 10:35:00|10303.4|10298.4|10304.9|10299.9|10304.9|10299.9|10303.4|10298.4|24
1692614400000|2023-08-21 10:40:00|10304.8|10299.8|10300.6|10295.6|10304.8|10299.8|10300.5|10295.5|5
1692614700000|2023-08-21 10:45:00|10300.5|10295.5|10299.6|10294.6|10300.6|10295.6|10298.9|10293.9|40
1692615000000|2023-08-21 10:50:00|10299.7|10294.7|10300.7|10295.7|10301.6|10296.6|10299.6|10294.6|23
1692615300000|2023-08-21 10:55:00|10300.9|10295.9|10298.7|10293.7|10300.9|10295.9|10298.6|10293.6|61
1692615600000|2023-08-21 11:00:00|10299|10294|10297.6|10292.6|10299.6|10294.6|10297.4|10292.4|68
1692615900000|2023-08-21 11:05:00|10297.5|10292.5|10294.1|10289.1|10297.6|10292.6|10294.1|10289.1|82
1692616200000|2023-08-21 11:10:00|10294.2|10289.2|10291.6|10286.6|10294.7|10289.7|10291.1|10286.1|60
1692616500000|2023-08-21 11:15:00|10291.9|10286.9|10290.6|10285.6|10292.1|10287.1|10290.2|10285.2|21
1692616800000|2023-08-21 11:20:00|10290.7|10285.7|10289.2|10284.2|10291.1|10286.1|10288.1|10283.1|74
1692617100000|2023-08-21 11:25:00|10289|10284|10287.5|10282.5|10289|10284|10287.4|10282.4|82
1692617400000|2023-08-21 11:30:00|10287.6|10282.6|10288.3|10283.3|10288.4|10283.4|10286.3|10281.3|42
1692617700000|2023-08-21 11:35:00|10288.4|10283.4|10288.8|10283.8|10290.3|10285.3|10286.8|10281.8|36
1692618000000|2023-08-21 11:40:00|10288.6|10283.6|10285.6|10280.6|10288.8|10283.8|10285.3|10280.3|52
1692618300000|2023-08-21 11:45:00|10285.3|10280.3|10285.1|10280.1|10286.1|10281.1|10284.4|10279.4|44
1692618600000|2023-08-21 11:50:00|10285.2|10280.2|10289.7|10284.7|10289.7|10284.7|10284.1|10279.1|65
1692618900000|2023-08-21 11:55:00|10289.9|10284.9|10287.7|10282.7|10292.2|10287.2|10287.2|10282.2|33
1692619200000|2023-08-21 12:00:00|10287.8|10282.8|10286.9|10281.9|10287.8|10282.8|10285|10280|63
1692619500000|2023-08-21 12:05:00|10287.2|10282.2|10289|10284|10289.7|10284.7|10286.6|10281.6|114
1692619800000|2023-08-21 12:10:00|10288.6|10283.6|10291.6|10286.6|10291.7|10286.7|10287.6|10282.6|85
1692620100000|2023-08-21 12:15:00|10291.7|10286.7|10293.7|10288.7|10293.7|10288.7|10291.6|10286.6|25
1692620400000|2023-08-21 12:20:00|10293.9|10288.9|10295.5|10290.5|10295.7|10290.7|10290.2|10285.2|52
1692620700000|2023-08-21 12:25:00|10295.4|10290.4|10296|10291|10296.9|10291.9|10294.8|10289.8|164
1692621000000|2023-08-21 12:30:00|10296.1|10291.1|10298.7|10293.7|10301.8|10296.8|10296.1|10291.1|58
1692621300000|2023-08-21 12:35:00|10298.8|10293.8|10295.2|10290.2|10298.9|10293.9|10294.6|10289.6|54
1692621600000|2023-08-21 12:40:00|10295.1|10290.1|10294.3|10289.3|10296.2|10291.2|10292.6|10287.6|56
1692621900000|2023-08-21 12:45:00|10294.4|10289.4|10293.8|10288.8|10297.4|10292.4|10293.2|10288.2|24
1692622200000|2023-08-21 12:50:00|10293.9|10288.9|10295.4|10290.4|10296.2|10291.2|10290.3|10285.3|32
1692622500000|2023-08-21 12:55:00|10295.3|10290.3|10297.4|10292.4|10298|10293|10294.6|10289.6|27
1692622800000|2023-08-21 13:00:00|10297.2|10292.2|10299.6|10294.6|10299.7|10294.7|10295.4|10290.4|40
1692623100000|2023-08-21 13:05:00|10299.7|10294.7|10304.2|10299.2|10304.4|10299.4|10299.7|10294.7|53
1692623400000|2023-08-21 13:10:00|10304.1|10299.1|10304.6|10299.6|10305.7|10300.7|10302.7|10297.7|41
1692623700000|2023-08-21 13:15:00|10304.4|10299.4|10304.7|10299.7|10307|10302|10303.1|10298.1|49
1692624000000|2023-08-21 13:20:00|10304.8|10299.8|10300.2|10295.2|10306.4|10301.4|10300.1|10295.1|53
1692624300000|2023-08-21 13:25:00|10300.1|10295.1|10301.4|10296.4|10302.9|10297.9|10299.3|10294.3|36
1692624600000|2023-08-21 13:30:00|10301.7|10296.7|10298.2|10293.2|10303.7|10298.7|10298.1|10293.1|76
1692624900000|2023-08-21 13:35:00|10298.1|10293.1|10305.7|10300.7|10305.7|10300.7|10297.6|10292.6|88
1692625200000|2023-08-21 13:40:00|10305.9|10300.9|10306.8|10301.8|10310.1|10305.1|10305.4|10300.4|100
1692625500000|2023-08-21 13:45:00|10306.9|10301.9|10309.7|10304.7|10310.5|10305.5|10306.3|10301.3|291
1692625800000|2023-08-21 13:50:00|10309.8|10304.8|10311.9|10306.9|10312.9|10307.9|10309.5|10304.5|140
1692626100000|2023-08-21 13:55:00|10311.8|10306.8|10307.4|10302.4|10311.9|10306.9|10306.7|10301.7|67
1692626400000|2023-08-21 14:00:00|10307.1|10302.1|10309.1|10304.1|10311.3|10306.3|10304.8|10299.8|50
1692626700000|2023-08-21 14:05:00|10308.9|10303.9|10309.8|10304.8|10310.7|10305.7|10306.2|10301.2|38
1692627000000|2023-08-21 14:10:00|10310.2|10305.2|10313.2|10308.2|10314.3|10309.3|10309.2|10304.2|85
1692627300000|2023-08-21 14:15:00|10313.3|10308.3|10315.2|10310.2|10316.8|10311.8|10312.9|10307.9|87
1692627600000|2023-08-21 14:20:00|10315.3|10310.3|10315|10310|10316.7|10311.7|10311.9|10306.9|80
1692627900000|2023-08-21 14:25:00|10314.8|10309.8|10314.3|10309.3|10317.8|10312.8|10313.4|10308.4|147
1692628200000|2023-08-21 14:30:00|10314.4|10309.4|10316.3|10311.3|10317.8|10312.8|10314|10309|58
1692628500000|2023-08-21 14:35:00|10316.4|10311.4|10317.5|10312.5|10319.6|10314.6|10316|10311|139
1692628800000|2023-08-21 14:40:00|10317.8|10312.8|10316.1|10311.1|10318.3|10313.3|10314.3|10309.3|46
1692629100000|2023-08-21 14:45:00|10316.4|10311.4|10313.5|10308.5|10317.8|10312.8|10313.5|10308.5|80
1692629400000|2023-08-21 14:50:00|10312.7|10307.7|10313.7|10308.7|10314.3|10309.3|10312|10307|101
1692629700000|2023-08-21 14:55:00|10313.5|10308.5|10312.1|10307.1|10313.6|10308.6|10311.4|10306.4|63
1692630000000|2023-08-21 15:00:00|10312.3|10307.3|10311.8|10306.8|10314.3|10309.3|10311.8|10306.8|43
1692630300000|2023-08-21 15:05:00|10311.6|10306.6|10311.1|10306.1|10311.7|10306.7|10308.2|10303.2|123
1692630600000|2023-08-21 15:10:00|10311.3|10306.3|10316|10311|10316.3|10311.3|10311.1|10306.1|34
1692630900000|2023-08-21 15:15:00|10316.1|10311.1|10313.7|10308.7|10317.3|10312.3|10313.5|10308.5|58
1692631200000|2023-08-21 15:20:00|10313.6|10308.6|10313|10308|10314|10309|10311.9|10306.9|49
1692631500000|2023-08-21 15:25:00|10313.1|10308.1|10313.5|10308.5|10315.2|10310.2|10312.5|10307.5|25
1692631800000|2023-08-21 15:30:00|10313.6|10308.6|10313.5|10308.5|10314.3|10309.3|10312.2|10307.2|29
1692632100000|2023-08-21 15:35:00|10313.4|10308.4|10315.6|10310.6|10315.6|10310.6|10312.2|10307.2|29
1692632400000|2023-08-21 15:40:00|10316|10311|10315.3|10310.3|10316|10311|10313|10308|18
1692632700000|2023-08-21 15:45:00|10315.5|10310.5|10315.6|10310.6|10316.1|10311.1|10314.7|10309.7|21
1692633000000|2023-08-21 15:50:00|10315.3|10310.3|10313.7|10308.7|10316.8|10311.8|10313.7|10308.7|29
1692633300000|2023-08-21 15:55:00|10313.6|10308.6|10312.1|10307.1|10313.8|10308.8|10312|10307|18
1692633600000|2023-08-21 16:00:00|10312.3|10307.3|10309.6|10304.6|10312.3|10307.3|10309.5|10304.5|38
1692633900000|2023-08-21 16:05:00|10309.8|10304.8|10310.3|10305.3|10311.3|10306.3|10309|10304|46
1692634200000|2023-08-21 16:10:00|10310.6|10305.6|10307|10302|10311.3|10306.3|10307|10302|7
1692634500000|2023-08-21 16:15:00|10307.1|10302.1|10306|10301|10307.8|10302.8|10305|10300|17
1692634800000|2023-08-21 16:20:00|10306.3|10301.3|10305.5|10300.5|10306.3|10301.3|10304.5|10299.5|18
1692635100000|2023-08-21 16:25:00|10305.4|10300.4|10302|10297|10305.5|10300.5|10301.8|10296.8|84
1692635400000|2023-08-21 16:30:00|10301.9|10296.9|10301|10296|10302.5|10297.5|10300.7|10295.7|100
1692635700000|2023-08-21 16:35:00|10301.3|10296.3|10303|10298|10303|10298|10301|10296|52
1692636000000|2023-08-21 16:40:00|10302.9|10297.9|10300.3|10295.3|10303|10298|10299.4|10294.4|21
1692636300000|2023-08-21 16:45:00|10300.4|10295.4|10298.1|10293.1|10300.4|10295.4|10298|10293|10
1692636600000|2023-08-21 16:50:00|10298.2|10293.2|10300.6|10295.6|10300.7|10295.7|10298.2|10293.2|16
1692636900000|2023-08-21 16:55:00|10300.5|10295.5|10299.5|10294.5|10301.3|10296.3|10299|10294|24
1692637200000|2023-08-21 17:00:00|10299.4|10294.4|10301.5|10296.5|10302.3|10297.3|10299.3|10294.3|39
1692637500000|2023-08-21 17:05:00|10301.7|10296.7|10301.3|10296.3|10302|10297|10300.8|10295.8|9
1692637800000|2023-08-21 17:10:00|10301.5|10296.5|10302.6|10297.6|10302.6|10297.6|10301.3|10296.3|14
1692638100000|2023-08-21 17:15:00|10302.5|10297.5|10300.5|10295.5|10302.8|10297.8|10300.5|10295.5|12
1692638400000|2023-08-21 17:20:00|10300.3|10295.3|10298.5|10293.5|10300.3|10295.3|10298.1|10293.1|43
1692638700000|2023-08-21 17:25:00|10298.4|10293.4|10298|10293|10298.4|10293.4|10296.6|10291.6|33
1692639000000|2023-08-21 17:30:00|10297.9|10292.9|10299.9|10294.9|10299.9|10294.9|10297.4|10292.4|77
1692639300000|2023-08-21 17:35:00|10299.8|10294.8|10299.3|10294.3|10300|10295|10298|10293|24
1692639600000|2023-08-21 17:40:00|10299.2|10294.2|10297.8|10292.8|10299.2|10294.2|10297.3|10292.3|9
1692639900000|2023-08-21 17:45:00|10297.7|10292.7|10297.7|10292.7|10298.3|10293.3|10297.3|10292.3|23
1692640200000|2023-08-21 17:50:00|10297.5|10292.5|10299.5|10294.5|10299.9|10294.9|10297.3|10292.3|28
1692640500000|2023-08-21 17:55:00|10299.6|10294.6|10300.7|10295.7|10302.3|10297.3|10299.5|10294.5|5
1692640800000|2023-08-21 18:00:00|10300.6|10295.6|10300.6|10295.6|10301.3|10296.3|10300|10295|12
1692641100000|2023-08-21 18:05:00|10300.9|10295.9|10299.8|10294.8|10301.3|10296.3|10299.2|10294.2|14
1692641400000|2023-08-21 18:10:00|10299.9|10294.9|10299.7|10294.7|10300.3|10295.3|10299.3|10294.3|22
1692641700000|2023-08-21 18:15:00|10299.8|10294.8|10299.9|10294.9|10300.3|10295.3|10299.1|10294.1|75
1692642000000|2023-08-21 18:20:00|10300.1|10295.1|10298.3|10293.3|10300.1|10295.1|10297.4|10292.4|51
1692642300000|2023-08-21 18:25:00|10298.2|10293.2|10299.9|10294.9|10300.8|10295.8|10298.1|10293.1|15
1692642600000|2023-08-21 18:30:00|10299.8|10294.8|10301|10296|10301.9|10296.9|10299.8|10294.8|38
1692642900000|2023-08-21 18:35:00|10301.1|10296.1|10299.4|10294.4|10301.1|10296.1|10299.4|10294.4|15
1692643200000|2023-08-21 18:40:00|10299.3|10294.3|10300.4|10295.4|10300.5|10295.5|10298.3|10293.3|13
1692643500000|2023-08-21 18:45:00|10300.2|10295.2|10300.4|10295.4|10300.9|10295.9|10299.7|10294.7|50
1692643800000|2023-08-21 18:50:00|10300.3|10295.3|10299.1|10294.1|10300.4|10295.4|10298.3|10293.3|30
1692644100000|2023-08-21 18:55:00|10298.7|10293.7|10298.9|10293.9|10299.9|10294.9|10298.6|10293.6|56
1692644400000|2023-08-21 19:00:00|10299|10294|10297.9|10292.9|10299|10294|10297.3|10292.3|12
1692644700000|2023-08-21 19:05:00|10297.8|10292.8|10298.9|10293.9|10298.9|10293.9|10296.3|10291.3|16
1692645000000|2023-08-21 19:10:00|10299.1|10294.1|10300.6|10295.6|10300.6|10295.6|10299.1|10294.1|18
1692645300000|2023-08-21 19:15:00|10300.8|10295.8|10299.3|10294.3|10300.8|10295.8|10299.1|10294.1|24
1692645600000|2023-08-21 19:20:00|10299.4|10294.4|10299.2|10294.2|10299.9|10294.9|10299.1|10294.1|12
1692645900000|2023-08-21 19:25:00|10299.1|10294.1|10299.7|10294.7|10299.8|10294.8|10299.1|10294.1|7
1692646200000|2023-08-21 19:30:00|10299.8|10294.8|10299.8|10294.8|10299.8|10294.8|10299.2|10294.2|4
1692646500000|2023-08-21 19:35:00|10300|10295|10300.8|10295.8|10301.4|10296.4|10300|10295|31
1692646800000|2023-08-21 19:40:00|10300.7|10295.7|10301.1|10296.1|10301.4|10296.4|10300|10295|6
1692647100000|2023-08-21 19:45:00|10301|10296|10301.8|10296.8|10301.8|10296.8|10300.2|10295.2|13
1692647400000|2023-08-21 19:50:00|10301.7|10296.7|10301.8|10296.8|10302.4|10297.4|10301.6|10296.6|38
1692647700000|2023-08-21 19:55:00|10301.9|10296.9|10301.8|10296.8|10302.9|10297.9|10301.4|10296.4|62
1692648000000|2023-08-21 20:00:00|10301.9|10296.9|10302.9|10297.9|10303|10298|10301.6|10296.6|13
1692648300000|2023-08-21 20:05:00|10303|10298|10303.8|10298.8|10303.8|10298.8|10302.9|10297.9|6
1692648600000|2023-08-21 20:10:00|10303.9|10298.9|10304|10299|10304|10299|10303.8|10298.8|3
1692648900000|2023-08-21 20:15:00|10303.9|10298.9|10303.8|10298.8|10304.1|10299.1|10303.8|10298.8|22
1692649200000|2023-08-21 20:20:00|10303.4|10298.4|10303.3|10298.3|10303.5|10298.5|10303.3|10298.3|0
1692649500000|2023-08-21 20:25:00|10303.4|10298.4|10304.3|10299.3|10304.3|10299.3|10303.3|10298.3|0
1692649800000|2023-08-21 20:30:00|10304.2|10299.2|10303.4|10298.4|10304.2|10299.2|10303.3|10298.3|0
1692650100000|2023-08-21 20:35:00|10303.3|10298.3|10303.5|10298.5|10303.5|10298.5|10303.3|10298.3|6
1692650400000|2023-08-21 20:40:00|10303.4|10298.4|10303.3|10298.3|10303.6|10298.6|10303.3|10298.3|13
1692650700000|2023-08-21 20:45:00|10303.5|10298.5|10303.9|10298.9|10303.9|10298.9|10303.5|10298.5|0
1692651000000|2023-08-21 20:50:00|10303.8|10298.8|10303.1|10298.1|10303.8|10298.8|10302.7|10297.7|9
1692651300000|2023-08-21 20:55:00|10303.2|10298.2|10301.8|10296.8|10303.3|10298.3|10301.8|10296.8|14
1692662400000|2023-08-22 00:00:00|10301.7|10296.7|10304.4|10299.4|10304.4|10299.4|10301.2|10296.2|50
1692662700000|2023-08-22 00:05:00|10304.7|10299.7|10305.2|10300.2|10306.8|10301.8|10304.7|10299.7|23
1692663000000|2023-08-22 00:10:00|10305.1|10300.1|10305.5|10300.5|10305.6|10300.6|10304.7|10299.7|20
1692663300000|2023-08-22 00:15:00|10305.6|10300.6|10305.7|10300.7|10306.3|10301.3|10305|10300|1
1692663600000|2023-08-22 00:20:00|10305.8|10300.8|10304.2|10299.2|10305.8|10300.8|10304|10299|6
1692663900000|2023-08-22 00:25:00|10304.3|10299.3|10305.3|10300.3|10305.4|10300.4|10303.4|10298.4|7
1692664200000|2023-08-22 00:30:00|10305.4|10300.4|10304.8|10299.8|10305.9|10300.9|10304.6|10299.6|3
1692664500000|2023-08-22 00:35:00|10304.7|10299.7|10303.2|10298.2|10304.8|10299.8|10303.1|10298.1|3
1692664800000|2023-08-22 00:40:00|10303.1|10298.1|10302.5|10297.5|10303.2|10298.2|10302.4|10297.4|6
1692665100000|2023-08-22 00:45:00|10302.2|10297.2|10302.2|10297.2|10302.5|10297.5|10301.3|10296.3|5
1692665400000|2023-08-22 00:50:00|10302.3|10297.3|10302.3|10297.3|10302.8|10297.8|10301.7|10296.7|4
1692665700000|2023-08-22 00:55:00|10302.4|10297.4|10300|10295|10302.4|10297.4|10300|10295|23
1692666000000|2023-08-22 01:00:00|10299.8|10294.8|10297|10292|10299.9|10294.9|10296.3|10291.3|43
1692666300000|2023-08-22 01:05:00|10297.3|10292.3|10301.2|10296.2|10301.9|10296.9|10297|10292|11
1692666600000|2023-08-22 01:10:00|10300.8|10295.8|10300.7|10295.7|10300.9|10295.9|10299.3|10294.3|12
1692666900000|2023-08-22 01:15:00|10300.9|10295.9|10300|10295|10301.2|10296.2|10299.3|10294.3|23
1692667200000|2023-08-22 01:20:00|10299.9|10294.9|10295.7|10290.7|10300.8|10295.8|10295.4|10290.4|7
1692667500000|2023-08-22 01:25:00|10295.8|10290.8|10293.1|10288.1|10295.8|10290.8|10292.9|10287.9|33
1692667800000|2023-08-22 01:30:00|10293|10288|10292.9|10287.9|10293|10288|10290.8|10285.8|13
1692668100000|2023-08-22 01:35:00|10293|10288|10293.9|10288.9|10295|10290|10292.8|10287.8|26
1692668400000|2023-08-22 01:40:00|10294|10289|10295.8|10290.8|10296.4|10291.4|10293.8|10288.8|5
1692668700000|2023-08-22 01:45:00|10295.6|10290.6|10295.2|10290.2|10295.9|10290.9|10294.3|10289.3|4
1692669000000|2023-08-22 01:50:00|10295.1|10290.1|10296.8|10291.8|10298.4|10293.4|10295.1|10290.1|26
1692669300000|2023-08-22 01:55:00|10296.6|10291.6|10295.3|10290.3|10296.8|10291.8|10294.8|10289.8|11
1692669600000|2023-08-22 02:00:00|10295.1|10290.1|10292.8|10287.8|10295.1|10290.1|10292.3|10287.3|18
1692669900000|2023-08-22 02:05:00|10292.6|10287.6|10293|10288|10293.3|10288.3|10291.8|10286.8|8
1692670200000|2023-08-22 02:10:00|10292.8|10287.8|10293.3|10288.3|10293.5|10288.5|10291.8|10286.8|21
1692670500000|2023-08-22 02:15:00|10293.2|10288.2|10291.3|10286.3|10293.3|10288.3|10290.8|10285.8|7
1692670800000|2023-08-22 02:20:00|10291.4|10286.4|10289.4|10284.4|10291.4|10286.4|10289|10284|11
1692671100000|2023-08-22 02:25:00|10289.5|10284.5|10290.1|10285.1|10290.1|10285.1|10288.7|10283.7|91
1692671400000|2023-08-22 02:30:00|10290.3|10285.3|10290.1|10285.1|10290.8|10285.8|10289.3|10284.3|14
1692671700000|2023-08-22 02:35:00|10290.3|10285.3|10291.9|10286.9|10293|10288|10290.1|10285.1|12
1692672000000|2023-08-22 02:40:00|10292|10287|10292.4|10287.4|10293.2|10288.2|10292|10287|17
1692672300000|2023-08-22 02:45:00|10292.6|10287.6|10292.4|10287.4|10293|10288|10292.3|10287.3|4
1692672600000|2023-08-22 02:50:00|10292.3|10287.3|10291.9|10286.9|10292.7|10287.7|10291.7|10286.7|7
1692672900000|2023-08-22 02:55:00|10292|10287|10293.4|10288.4|10293.5|10288.5|10291.8|10286.8|1
1692673200000|2023-08-22 03:00:00|10293.5|10288.5|10293|10288|10294.9|10289.9|10293|10288|14
1692673500000|2023-08-22 03:05:00|10292.7|10287.7|10289.1|10284.1|10292.8|10287.8|10289|10284|9
1692673800000|2023-08-22 03:10:00|10289.3|10284.3|10287.2|10282.2|10289.3|10284.3|10286.6|10281.6|19
1692674100000|2023-08-22 03:15:00|10286.8|10281.8|10286.9|10281.9|10287.2|10282.2|10285.8|10280.8|19
1692674400000|2023-08-22 03:20:00|10286.8|10281.8|10287.5|10282.5|10287.5|10282.5|10286|10281|15
1692674700000|2023-08-22 03:25:00|10287.4|10282.4|10286.6|10281.6|10287.9|10282.9|10286.2|10281.2|6
1692675000000|2023-08-22 03:30:00|10286.7|10281.7|10286.3|10281.3|10287|10282|10285.4|10280.4|14
1692675300000|2023-08-22 03:35:00|10286.2|10281.2|10286.1|10281.1|10286.3|10281.3|10286|10281|6
1692675600000|2023-08-22 03:40:00|10286|10281|10286.2|10281.2|10286.3|10281.3|10285.5|10280.5|9
1692675900000|2023-08-22 03:45:00|10286.3|10281.3|10287.3|10282.3|10287.4|10282.4|10285.9|10280.9|8
1692676200000|2023-08-22 03:50:00|10287.2|10282.2|10288.7|10283.7|10288.8|10283.8|10286.7|10281.7|2
1692676500000|2023-08-22 03:55:00|10288.4|10283.4|10287.7|10282.7|10288.4|10283.4|10287.2|10282.2|1
1692676800000|2023-08-22 04:00:00|10287.8|10282.8|10287.7|10282.7|10287.9|10282.9|10287.5|10282.5|2
1692677100000|2023-08-22 04:05:00|10287.8|10282.8|10286.6|10281.6|10287.8|10282.8|10286.6|10281.6|4
1692677400000|2023-08-22 04:10:00|10286.7|10281.7|10286.9|10281.9|10287.5|10282.5|10286.6|10281.6|10
1692677700000|2023-08-22 04:15:00|10286.8|10281.8|10286.8|10281.8|10287|10282|10286.3|10281.3|9
1692678000000|2023-08-22 04:20:00|10286.9|10281.9|10286.1|10281.1|10286.9|10281.9|10286.1|10281.1|6
1692678300000|2023-08-22 04:25:00|10286.2|10281.2|10288|10283|10288|10283|10286.1|10281.1|5
1692678600000|2023-08-22 04:30:00|10288.1|10283.1|10289.3|10284.3|10289.8|10284.8|10288.1|10283.1|20
1692678900000|2023-08-22 04:35:00|10288.9|10283.9|10290.4|10285.4|10290.5|10285.5|10288.4|10283.4|3
1692679200000|2023-08-22 04:40:00|10290.8|10285.8|10289.9|10284.9|10290.8|10285.8|10289.8|10284.8|1
1692679500000|2023-08-22 04:45:00|10290|10285|10291.2|10286.2|10291.2|10286.2|10289.9|10284.9|4
1692679800000|2023-08-22 04:50:00|10291.3|10286.3|10290.5|10285.5|10291.4|10286.4|10290.3|10285.3|5
1692680100000|2023-08-22 04:55:00|10290.6|10285.6|10291.6|10286.6|10291.9|10286.9|10290.6|10285.6|5
1692680400000|2023-08-22 05:00:00|10291.7|10286.7|10289.9|10284.9|10292.4|10287.4|10289.9|10284.9|4
1692680700000|2023-08-22 05:05:00|10289.8|10284.8|10290.6|10285.6|10291|10286|10288.3|10283.3|7
1692681000000|2023-08-22 05:10:00|10290.4|10285.4|10288.9|10283.9|10290.8|10285.8|10288.8|10283.8|1
1692681300000|2023-08-22 05:15:00|10288.8|10283.8|10289.5|10284.5|10289.5|10284.5|10288.4|10283.4|5
1692681600000|2023-08-22 05:20:00|10289.4|10284.4|10288.4|10283.4|10289.5|10284.5|10288.3|10283.3|4
1692681900000|2023-08-22 05:25:00|10288.3|10283.3|10288.2|10283.2|10288.6|10283.6|10287.8|10282.8|2
1692682200000|2023-08-22 05:30:00|10288.1|10283.1|10292.4|10287.4|10292.5|10287.5|10288.1|10283.1|14
1692682500000|2023-08-22 05:35:00|10292.3|10287.3|10291.7|10286.7|10292.4|10287.4|10290.8|10285.8|27
1692682800000|2023-08-22 05:40:00|10291.6|10286.6|10290|10285|10291.9|10286.9|10290|10285|10
1692683100000|2023-08-22 05:45:00|10290.2|10285.2|10291|10286|10292.3|10287.3|10290|10285|13
1692683400000|2023-08-22 05:50:00|10290.8|10285.8|10291.3|10286.3|10291.6|10286.6|10289.8|10284.8|11
1692683700000|2023-08-22 05:55:00|10291.4|10286.4|10294.7|10289.7|10294.8|10289.8|10291.4|10286.4|48
1692684000000|2023-08-22 06:00:00|10294.6|10289.6|10289.7|10284.7|10294.8|10289.8|10289.6|10284.6|8
1692684300000|2023-08-22 06:05:00|10289.8|10284.8|10286.9|10281.9|10289.9|10284.9|10286.7|10281.7|16
1692684600000|2023-08-22 06:10:00|10286.8|10281.8|10284.3|10279.3|10286.9|10281.9|10283.9|10278.9|27
1692684900000|2023-08-22 06:15:00|10284.4|10279.4|10283.6|10278.6|10286.8|10281.8|10283.5|10278.5|18
1692685200000|2023-08-22 06:20:00|10283.4|10278.4|10281.2|10276.2|10283.4|10278.4|10280.7|10275.7|90
1692685500000|2023-08-22 06:25:00|10281.1|10276.1|10280.8|10275.8|10281.3|10276.3|10279.3|10274.3|29
1692685800000|2023-08-22 06:30:00|10280.7|10275.7|10283.3|10278.3|10283.3|10278.3|10280.3|10275.3|46
1692686100000|2023-08-22 06:35:00|10283.2|10278.2|10282.9|10277.9|10283.9|10278.9|10282.3|10277.3|12
1692686400000|2023-08-22 06:40:00|10282.8|10277.8|10281.8|10276.8|10283.4|10278.4|10280.8|10275.8|18
1692686700000|2023-08-22 06:45:00|10281.9|10276.9|10284.8|10279.8|10284.8|10279.8|10281.9|10276.9|20
1692687000000|2023-08-22 06:50:00|10284.9|10279.9|10284.3|10279.3|10286|10281|10283.8|10278.8|15
1692687300000|2023-08-22 06:55:00|10284.2|10279.2|10283.3|10278.3|10284.8|10279.8|10281.9|10276.9|19
1692687600000|2023-08-22 07:00:00|10283.4|10278.4|10282|10277|10284|10279|10280.4|10275.4|107
1692687900000|2023-08-22 07:05:00|10282.4|10277.4|10279.8|10274.8|10282.5|10277.5|10278.9|10273.9|51
1692688200000|2023-08-22 07:10:00|10279.9|10274.9|10280.2|10275.2|10281.1|10276.1|10278.9|10273.9|42
1692688500000|2023-08-22 07:15:00|10280.4|10275.4|10277.4|10272.4|10280.5|10275.5|10277.3|10272.3|54
1692688800000|2023-08-22 07:20:00|10277.3|10272.3|10277.1|10272.1|10278.2|10273.2|10276.6|10271.6|45
1692689100000|2023-08-22 07:25:00|10277.2|10272.2|10276.4|10271.4|10277.4|10272.4|10275.4|10270.4|103
1692689400000|2023-08-22 07:30:00|10276.2|10271.2|10275.5|10270.5|10277.7|10272.7|10275.5|10270.5|118
1692689700000|2023-08-22 07:35:00|10275.4|10270.4|10273.5|10268.5|10275.4|10270.4|10273.3|10268.3|52
1692690000000|2023-08-22 07:40:00|10273.7|10268.7|10272.4|10267.4|10274.5|10269.5|10271.4|10266.4|30
1692690300000|2023-08-22 07:45:00|10272.5|10267.5|10272|10267|10273.2|10268.2|10270.9|10265.9|63
1692690600000|2023-08-22 07:50:00|10271.9|10266.9|10274.9|10269.9|10275.5|10270.5|10270.9|10265.9|57
1692690900000|2023-08-22 07:55:00|10274.5|10269.5|10274.4|10269.4|10275.5|10270.5|10273.9|10268.9|20
1692691200000|2023-08-22 08:00:00|10274.3|10269.3|10272.5|10267.5|10274.3|10269.3|10272.4|10267.4|15
1692691500000|2023-08-22 08:05:00|10272.4|10267.4|10274.6|10269.6|10274.9|10269.9|10271.1|10266.1|22
1692691800000|2023-08-22 08:10:00|10274.4|10269.4|10278.4|10273.4|10278.4|10273.4|10273.6|10268.6|43
1692692100000|2023-08-22 08:15:00|10278.3|10273.3|10278.6|10273.6|10279.9|10274.9|10277.2|10272.2|50
1692692400000|2023-08-22 08:20:00|10278.7|10273.7|10278.6|10273.6|10279.3|10274.3|10278.1|10273.1|17
1692692700000|2023-08-22 08:25:00|10278.4|10273.4|10279.7|10274.7|10280.1|10275.1|10278.2|10273.2|33
1692693000000|2023-08-22 08:30:00|10279.8|10274.8|10280.4|10275.4|10280.9|10275.9|10278.9|10273.9|24
1692693300000|2023-08-22 08:35:00|10280.7|10275.7|10276.7|10271.7|10280.7|10275.7|10276.7|10271.7|44
1692693600000|2023-08-22 08:40:00|10276.6|10271.6|10279.7|10274.7|10279.7|10274.7|10276.6|10271.6|36
1692693900000|2023-08-22 08:45:00|10279.9|10274.9|10281.9|10276.9|10282.4|10277.4|10279.9|10274.9|7
1692694200000|2023-08-22 08:50:00|10282.3|10277.3|10283.3|10278.3|10283.9|10278.9|10282.3|10277.3|30
1692694500000|2023-08-22 08:55:00|10283.4|10278.4|10282.9|10277.9|10286.1|10281.1|10282.7|10277.7|50
1692694800000|2023-08-22 09:00:00|10282.8|10277.8|10284.5|10279.5|10285.9|10280.9|10282.7|10277.7|16
1692695100000|2023-08-22 09:05:00|10284.6|10279.6|10283.4|10278.4|10284.9|10279.9|10282.2|10277.2|21
1692695400000|2023-08-22 09:10:00|10283.3|10278.3|10285.9|10280.9|10285.9|10280.9|10283.3|10278.3|20
1692695700000|2023-08-22 09:15:00|10285.8|10280.8|10287.8|10282.8|10288.9|10283.9|10285.4|10280.4|54
1692696000000|2023-08-22 09:20:00|10287.9|10282.9|10289.6|10284.6|10290.7|10285.7|10287.8|10282.8|29
1692696300000|2023-08-22 09:25:00|10289.4|10284.4|10291.7|10286.7|10291.7|10286.7|10289.4|10284.4|34
1692696600000|2023-08-22 09:30:00|10291.6|10286.6|10290.1|10285.1|10291.7|10286.7|10287.7|10282.7|37
1692696900000|2023-08-22 09:35:00|10290|10285|10289.8|10284.8|10291.4|10286.4|10289.4|10284.4|29
1692697200000|2023-08-22 09:40:00|10289.6|10284.6|10285|10280|10289.7|10284.7|10284.3|10279.3|29
1692697500000|2023-08-22 09:45:00|10284.9|10279.9|10283.8|10278.8|10285.2|10280.2|10283.1|10278.1|23
1692697800000|2023-08-22 09:50:00|10284|10279|10284.4|10279.4|10286.1|10281.1|10284|10279|32
1692698100000|2023-08-22 09:55:00|10284.2|10279.2|10282.1|10277.1|10284.2|10279.2|10281.6|10276.6|16
1692698400000|2023-08-22 10:00:00|10282.2|10277.2|10281.4|10276.4|10283.2|10278.2|10281.4|10276.4|134
1692698700000|2023-08-22 10:05:00|10281.2|10276.2|10280.6|10275.6|10281.4|10276.4|10280.4|10275.4|64
1692699000000|2023-08-22 10:10:00|10280.7|10275.7|10285.9|10280.9|10285.9|10280.9|10279.7|10274.7|40
1692699300000|2023-08-22 10:15:00|10285.8|10280.8|10287.8|10282.8|10289.9|10284.9|10285.8|10280.8|59
1692699600000|2023-08-22 10:20:00|10287.9|10282.9|10292.2|10287.2|10293.3|10288.3|10287.9|10282.9|53
1692699900000|2023-08-22 10:25:00|10292.3|10287.3|10294.7|10289.7|10295.8|10290.8|10292.3|10287.3|39
1692700200000|2023-08-22 10:30:00|10294.3|10289.3|10296|10291|10296.3|10291.3|10292.3|10287.3|75
1692700500000|2023-08-22 10:35:00|10295.9|10290.9|10292.8|10287.8|10296|10291|10292.2|10287.2|27
1692700800000|2023-08-22 10:40:00|10292.7|10287.7|10294.7|10289.7|10294.8|10289.8|10292.5|10287.5|35
1692701100000|2023-08-22 10:45:00|10294.8|10289.8|10298.3|10293.3|10298.8|10293.8|10294.3|10289.3|129
1692701400000|2023-08-22 10:50:00|10298.5|10293.5|10298.7|10293.7|10299.2|10294.2|10297.7|10292.7|81
1692701700000|2023-08-22 10:55:00|10298.8|10293.8|10299.2|10294.2|10299.3|10294.3|10298|10293|46
1692702000000|2023-08-22 11:00:00|10299|10294|10300.1|10295.1|10301.5|10296.5|10298.7|10293.7|53
1692702300000|2023-08-22 11:05:00|10300|10295|10301.8|10296.8|10302.3|10297.3|10299.7|10294.7|89
1692702600000|2023-08-22 11:10:00|10302|10297|10302.7|10297.7|10303|10298|10300.1|10295.1|32
1692702900000|2023-08-22 11:15:00|10302.5|10297.5|10300.5|10295.5|10302.5|10297.5|10299.4|10294.4|29
1692703200000|2023-08-22 11:20:00|10300.4|10295.4|10300|10295|10300.7|10295.7|10299.7|10294.7|5
1692703500000|2023-08-22 11:25:00|10300.3|10295.3|10301.7|10296.7|10302|10297|10299.7|10294.7|17
1692703800000|2023-08-22 11:30:00|10301.4|10296.4|10303.5|10298.5|10303.5|10298.5|10300.5|10295.5|9
1692704100000|2023-08-22 11:35:00|10303.7|10298.7|10301.7|10296.7|10303.7|10298.7|10301.1|10296.1|25
1692704400000|2023-08-22 11:40:00|10301.6|10296.6|10298.8|10293.8|10301.7|10296.7|10298.4|10293.4|10
1692704700000|2023-08-22 11:45:00|10298.4|10293.4|10297.6|10292.6|10298.4|10293.4|10296.3|10291.3|75
1692705000000|2023-08-22 11:50:00|10297.4|10292.4|10295.8|10290.8|10298.2|10293.2|10295.8|10290.8|6
1692705300000|2023-08-22 11:55:00|10295.6|10290.6|10298.8|10293.8|10298.9|10293.9|10295.4|10290.4|31
1692705600000|2023-08-22 12:00:00|10298.7|10293.7|10298.8|10293.8|10299.2|10294.2|10295.3|10290.3|21
1692705900000|2023-08-22 12:05:00|10298.9|10293.9|10297|10292|10300.3|10295.3|10296.3|10291.3|19
1692706200000|2023-08-22 12:10:00|10297.3|10292.3|10297.3|10292.3|10297.6|10292.6|10295|10290|18
1692706500000|2023-08-22 12:15:00|10297.4|10292.4|10297.6|10292.6|10298.4|10293.4|10295.3|10290.3|14
1692706800000|2023-08-22 12:20:00|10297.7|10292.7|10298.1|10293.1|10300.6|10295.6|10297.6|10292.6|47
1692707100000|2023-08-22 12:25:00|10298.2|10293.2|10300.1|10295.1|10301.9|10296.9|10297.8|10292.8|41
1692707400000|2023-08-22 12:30:00|10300.4|10295.4|10300.5|10295.5|10300.7|10295.7|10296.1|10291.1|31
1692707700000|2023-08-22 12:35:00|10300.7|10295.7|10304.8|10299.8|10308.6|10303.6|10299.7|10294.7|138
1692708000000|2023-08-22 12:40:00|10304.6|10299.6|10308.8|10303.8|10309|10304|10303.6|10298.6|42
1692708300000|2023-08-22 12:45:00|10308.7|10303.7|10310.1|10305.1|10311.1|10306.1|10308.4|10303.4|124
1692708600000|2023-08-22 12:50:00|10310|10305|10314.6|10309.6|10316.1|10311.1|10309.3|10304.3|89
1692708900000|2023-08-22 12:55:00|10314.4|10309.4|10316|10311|10316.5|10311.5|10311.5|10306.5|536
1692709200000|2023-08-22 13:00:00|10316.3|10311.3|10317.9|10312.9|10320.8|10315.8|10316|10311|174
1692709500000|2023-08-22 13:05:00|10318|10313|10313.4|10308.4|10318.2|10313.2|10313.3|10308.3|45
1692709800000|2023-08-22 13:10:00|10313.3|10308.3|10315.9|10310.9|10316.3|10311.3|10311.9|10306.9|50
1692710100000|2023-08-22 13:15:00|10315.8|10310.8|10317.8|10312.8|10320.3|10315.3|10315.6|10310.6|58
1692710400000|2023-08-22 13:20:00|10318.3|10313.3|10317.4|10312.4|10319.3|10314.3|10313.3|10308.3|94
1692710700000|2023-08-22 13:25:00|10317.2|10312.2|10320.4|10315.4|10322.4|10317.4|10316.9|10311.9|93
1692711000000|2023-08-22 13:30:00|10320.5|10315.5|10319.9|10314.9|10322.8|10317.8|10318.8|10313.8|127
1692711300000|2023-08-22 13:35:00|10320|10315|10324.5|10319.5|10326.8|10321.8|10319.9|10314.9|126
1692711600000|2023-08-22 13:40:00|10324.8|10319.8|10327.4|10322.4|10328.9|10323.9|10324.8|10319.8|100
1692711900000|2023-08-22 13:45:00|10327.3|10322.3|10328.4|10323.4|10329.6|10324.6|10325.4|10320.4|116
1692712200000|2023-08-22 13:50:00|10328.2|10323.2|10333.5|10328.5|10333.6|10328.6|10327.2|10322.2|92
1692712500000|2023-08-22 13:55:00|10333.4|10328.4|10334.7|10329.7|10336.2|10331.2|10332.3|10327.3|77
1692712800000|2023-08-22 14:00:00|10334.6|10329.6|10326.9|10321.9|10334.7|10329.7|10326.9|10321.9|160
1692713100000|2023-08-22 14:05:00|10326.8|10321.8|10330.9|10325.9|10330.9|10325.9|10326.8|10321.8|64
1692713400000|2023-08-22 14:10:00|10331.3|10326.3|10331.3|10326.3|10332.8|10327.8|10329.3|10324.3|93
1692713700000|2023-08-22 14:15:00|10331.4|10326.4|10324.9|10319.9|10332.2|10327.2|10324.8|10319.8|143
1692714000000|2023-08-22 14:20:00|10324.8|10319.8|10328.2|10323.2|10329|10324|10324.3|10319.3|64
1692714300000|2023-08-22 14:25:00|10328.4|10323.4|10335|10330|10335.8|10330.8|10327.6|10322.6|42
1692714600000|2023-08-22 14:30:00|10334.8|10329.8|10335.5|10330.5|10336.1|10331.1|10332.6|10327.6|84
1692714900000|2023-08-22 14:35:00|10335.3|10330.3|10337.2|10332.2|10338.4|10333.4|10334|10329|129
1692715200000|2023-08-22 14:40:00|10337.1|10332.1|10334.4|10329.4|10340.3|10335.3|10333.9|10328.9|144
1692715500000|2023-08-22 14:45:00|10334.2|10329.2|10328.1|10323.1|10335.7|10330.7|10328|10323|101
1692715800000|2023-08-22 14:50:00|10328.2|10323.2|10324.4|10319.4|10328.7|10323.7|10323.7|10318.7|178
1692716100000|2023-08-22 14:55:00|10324.2|10319.2|10326.2|10321.2|10326.6|10321.6|10323.2|10318.2|145
1692716400000|2023-08-22 15:00:00|10326.1|10321.1|10329.7|10324.7|10330.9|10325.9|10325.7|10320.7|113
1692716700000|2023-08-22 15:05:00|10329.5|10324.5|10327.6|10322.6|10330.8|10325.8|10326.7|10321.7|135
1692717000000|2023-08-22 15:10:00|10327.7|10322.7|10324.9|10319.9|10327.8|10322.8|10322.2|10317.2|168
1692717300000|2023-08-22 15:15:00|10324.7|10319.7|10327.1|10322.1|10327.2|10322.2|10323.7|10318.7|74
1692717600000|2023-08-22 15:20:00|10327.2|10322.2|10324.9|10319.9|10328.2|10323.2|10324.9|10319.9|61
1692717900000|2023-08-22 15:25:00|10325|10320|10326.7|10321.7|10327.2|10322.2|10323.9|10318.9|28
1692718200000|2023-08-22 15:30:00|10326.5|10321.5|10324|10319|10326.7|10321.7|10323.9|10318.9|42
1692718500000|2023-08-22 15:35:00|10323.9|10318.9|10325.9|10320.9|10326.2|10321.2|10323.4|10318.4|58
1692718800000|2023-08-22 15:40:00|10326.2|10321.2|10324.2|10319.2|10326.7|10321.7|10323.9|10318.9|104
1692719100000|2023-08-22 15:45:00|10324.4|10319.4|10321.4|10316.4|10325|10320|10321.1|10316.1|80
1692719400000|2023-08-22 15:50:00|10321.3|10316.3|10327.4|10322.4|10327.4|10322.4|10320.3|10315.3|93
1692719700000|2023-08-22 15:55:00|10327.8|10322.8|10328.8|10323.8|10329.1|10324.1|10326.7|10321.7|26
1692720000000|2023-08-22 16:00:00|10328.7|10323.7|10324.2|10319.2|10328.9|10323.9|10324.2|10319.2|24
1692720300000|2023-08-22 16:05:00|10324.3|10319.3|10326.4|10321.4|10326.7|10321.7|10323.8|10318.8|41
1692720600000|2023-08-22 16:10:00|10326.5|10321.5|10327.4|10322.4|10328.2|10323.2|10325.9|10320.9|124
1692720900000|2023-08-22 16:15:00|10327.2|10322.2|10326.9|10321.9|10328.4|10323.4|10326.8|10321.8|77
1692721200000|2023-08-22 16:20:00|10327.1|10322.1|10327.4|10322.4|10328.6|10323.6|10327|10322|78
1692721500000|2023-08-22 16:25:00|10327.5|10322.5|10327.2|10322.2|10328.7|10323.7|10327|10322|47
1692721800000|2023-08-22 16:30:00|10327|10322|10328.6|10323.6|10328.9|10323.9|10326.9|10321.9|14
1692722100000|2023-08-22 16:35:00|10328.5|10323.5|10328|10323|10329.2|10324.2|10327.8|10322.8|28
1692722400000|2023-08-22 16:40:00|10327.9|10322.9|10327.4|10322.4|10328.4|10323.4|10326.6|10321.6|13
1692722700000|2023-08-22 16:45:00|10327.3|10322.3|10327.8|10322.8|10328.4|10323.4|10326.3|10321.3|21
1692723000000|2023-08-22 16:50:00|10327.4|10322.4|10327.8|10322.8|10328.7|10323.7|10327.4|10322.4|48
1692723300000|2023-08-22 16:55:00|10327.9|10322.9|10327.1|10322.1|10328|10323|10326.9|10321.9|35
1692723600000|2023-08-22 17:00:00|10327.4|10322.4|10325.9|10320.9|10328.2|10323.2|10325.7|10320.7|114
1692723900000|2023-08-22 17:05:00|10326.1|10321.1|10325|10320|10327.2|10322.2|10324.9|10319.9|32
1692724200000|2023-08-22 17:10:00|10324.9|10319.9|10326.9|10321.9|10327.2|10322.2|10324.9|10319.9|56
1692724500000|2023-08-22 17:15:00|10327|10322|10326.2|10321.2|10328.2|10323.2|10326.1|10321.1|22
1692724800000|2023-08-22 17:20:00|10326.1|10321.1|10325.2|10320.2|10326.1|10321.1|10324.6|10319.6|13
1692725100000|2023-08-22 17:25:00|10325.4|10320.4|10322.7|10317.7|10325.7|10320.7|10322.7|10317.7|69
1692725400000|2023-08-22 17:30:00|10322.8|10317.8|10321.6|10316.6|10322.8|10317.8|10321.6|10316.6|38
1692725700000|2023-08-22 17:35:00|10321.7|10316.7|10322.9|10317.9|10323.4|10318.4|10321.7|10316.7|15
1692726000000|2023-08-22 17:40:00|10322.8|10317.8|10323.1|10318.1|10323.4|10318.4|10321.9|10316.9|14
1692726300000|2023-08-22 17:45:00|10323.2|10318.2|10324.1|10319.1|10324.2|10319.2|10322.4|10317.4|14
1692726600000|2023-08-22 17:50:00|10324.2|10319.2|10324.9|10319.9|10325.9|10320.9|10324.1|10319.1|61
1692726900000|2023-08-22 17:55:00|10325.3|10320.3|10325.1|10320.1|10326.4|10321.4|10325.1|10320.1|10
1692727200000|2023-08-22 18:00:00|10325.2|10320.2|10324.1|10319.1|10326.5|10321.5|10323.6|10318.6|35
1692727500000|2023-08-22 18:05:00|10324.2|10319.2|10324.3|10319.3|10325.2|10320.2|10324.1|10319.1|3
1692727800000|2023-08-22 18:10:00|10324.2|10319.2|10323.4|10318.4|10324.7|10319.7|10323.2|10318.2|10
1692728100000|2023-08-22 18:15:00|10323.6|10318.6|10325.5|10320.5|10325.6|10320.6|10323.2|10318.2|4
1692728400000|2023-08-22 18:20:00|10325.6|10320.6|10325.9|10320.9|10326.2|10321.2|10325.2|10320.2|16
1692728700000|2023-08-22 18:25:00|10325.7|10320.7|10324.8|10319.8|10325.9|10320.9|10324.5|10319.5|17
1692729000000|2023-08-22 18:30:00|10324.7|10319.7|10323.7|10318.7|10324.9|10319.9|10323.7|10318.7|11
1692729300000|2023-08-22 18:35:00|10323.3|10318.3|10324.2|10319.2|10324.5|10319.5|10322.8|10317.8|13
1692729600000|2023-08-22 18:40:00|10324.3|10319.3|10324|10319|10325.1|10320.1|10323.7|10318.7|8
1692729900000|2023-08-22 18:45:00|10323.8|10318.8|10323.2|10318.2|10324|10319|10323.2|10318.2|15
1692730200000|2023-08-22 18:50:00|10323.3|10318.3|10323.7|10318.7|10324|10319|10323.2|10318.2|27
1692730500000|2023-08-22 18:55:00|10323.8|10318.8|10325.2|10320.2|10325.5|10320.5|10323.7|10318.7|49
1692730800000|2023-08-22 19:00:00|10325.3|10320.3|10326.4|10321.4|10327.9|10322.9|10325.2|10320.2|112
1692731100000|2023-08-22 19:05:00|10326.7|10321.7|10326.4|10321.4|10326.9|10321.9|10326|10321|132
1692731400000|2023-08-22 19:10:00|10326.5|10321.5|10326.4|10321.4|10327.7|10322.7|10326.1|10321.1|93
1692731700000|2023-08-22 19:15:00|10326.7|10321.7|10326.7|10321.7|10326.7|10321.7|10325.9|10320.9|105
1692732000000|2023-08-22 19:20:00|10326.4|10321.4|10328.4|10323.4|10328.4|10323.4|10326.4|10321.4|102
1692732300000|2023-08-22 19:25:00|10328|10323|10330.2|10325.2|10330.2|10325.2|10327.9|10322.9|64
1692732600000|2023-08-22 19:30:00|10330|10325|10330.5|10325.5|10330.6|10325.6|10329.6|10324.6|95
1692732900000|2023-08-22 19:35:00|10330.8|10325.8|10331.3|10326.3|10331.7|10326.7|10330.8|10325.8|69
1692733200000|2023-08-22 19:40:00|10331.5|10326.5|10331.3|10326.3|10332.1|10327.1|10331|10326|114
1692733500000|2023-08-22 19:45:00|10331.4|10326.4|10331.3|10326.3|10332|10327|10331|10326|129
1692733800000|2023-08-22 19:50:00|10331.2|10326.2|10330.8|10325.8|10331.3|10326.3|10330.4|10325.4|123
1692734100000|2023-08-22 19:55:00|10330.6|10325.6|10330.8|10325.8|10330.9|10325.9|10330|10325|104
1692734400000|2023-08-22 20:00:00|10330.9|10325.9|10330.8|10325.8|10331|10326|10330.3|10325.3|21
1692734700000|2023-08-22 20:05:00|10330.6|10325.6|10330.6|10325.6|10330.8|10325.8|10330.5|10325.5|0
1692735000000|2023-08-22 20:10:00|10330.7|10325.7|10330.5|10325.5|10330.9|10325.9|10330.5|10325.5|14
1692735300000|2023-08-22 20:15:00|10330.6|10325.6|10330.3|10325.3|10330.7|10325.7|10329.8|10324.8|27
1692735600000|2023-08-22 20:20:00|10330.1|10325.1|10329.9|10324.9|10330.7|10325.7|10329.8|10324.8|33
1692735900000|2023-08-22 20:25:00|10329.8|10324.8|10329.9|10324.9|10330|10325|10329.8|10324.8|9
1692736200000|2023-08-22 20:30:00|10329.8|10324.8|10328.8|10323.8|10329.9|10324.9|10328.8|10323.8|6
1692736500000|2023-08-22 20:35:00|10328.9|10323.9|10328.8|10323.8|10329.2|10324.2|10328.8|10323.8|0
1692736800000|2023-08-22 20:40:00|10328.9|10323.9|10328.6|10323.6|10328.9|10323.9|10328.3|10323.3|4
1692737100000|2023-08-22 20:45:00|10328.4|10323.4|10327.9|10322.9|10328.4|10323.4|10327.8|10322.8|7
1692737400000|2023-08-22 20:50:00|10328|10323|10328.9|10323.9|10328.9|10323.9|10327.8|10322.8|4
1692737700000|2023-08-22 20:55:00|10329|10324|10329.3|10324.3|10330.4|10325.4|10328.8|10323.8|15
1692748800000|2023-08-23 00:00:00|10328.1|10323.1|10327|10322|10329.2|10324.2|10327|10322|20
1692749100000|2023-08-23 00:05:00|10326.8|10321.8|10324.3|10319.3|10326.8|10321.8|10324.2|10319.2|16
1692749400000|2023-08-23 00:10:00|10324.4|10319.4|10324.3|10319.3|10324.9|10319.9|10323.7|10318.7|7
1692749700000|2023-08-23 00:15:00|10324.4|10319.4|10323.8|10318.8|10324.4|10319.4|10323.4|10318.4|6
1692750000000|2023-08-23 00:20:00|10323.9|10318.9|10325.4|10320.4|10325.8|10320.8|10323.8|10318.8|6
1692750300000|2023-08-23 00:25:00|10325.3|10320.3|10323|10318|10325.4|10320.4|10322.9|10317.9|17
1692750600000|2023-08-23 00:30:00|10322.9|10317.9|10322.5|10317.5|10324|10319|10322.5|10317.5|18
1692750900000|2023-08-23 00:35:00|10322.4|10317.4|10324|10319|10324.5|10319.5|10322|10317|24
1692751200000|2023-08-23 00:40:00|10323.9|10318.9|10325.8|10320.8|10326.5|10321.5|10323.9|10318.9|32
1692751500000|2023-08-23 00:45:00|10325.9|10320.9|10326|10321|10326.5|10321.5|10324.9|10319.9|9
1692751800000|2023-08-23 00:50:00|10326.4|10321.4|10326.5|10321.5|10326.8|10321.8|10325.7|10320.7|16
1692752100000|2023-08-23 00:55:00|10326.7|10321.7|10326.7|10321.7|10327.1|10322.1|10325.9|10320.9|22
1692752400000|2023-08-23 01:00:00|10326.8|10321.8|10326.7|10321.7|10328.2|10323.2|10326.7|10321.7|16
1692752700000|2023-08-23 01:05:00|10326.4|10321.4|10324.5|10319.5|10326.5|10321.5|10324.4|10319.4|7
1692753000000|2023-08-23 01:10:00|10324.4|10319.4|10324|10319|10325|10320|10322.9|10317.9|19
1692753300000|2023-08-23 01:15:00|10323.9|10318.9|10321.9|10316.9|10324|10319|10320.8|10315.8|12
1692753600000|2023-08-23 01:20:00|10321.8|10316.8|10321.5|10316.5|10321.9|10316.9|10320.2|10315.2|26
1692753900000|2023-08-23 01:25:00|10321.4|10316.4|10319.9|10314.9|10321.6|10316.6|10319.3|10314.3|23
1692754200000|2023-08-23 01:30:00|10320|10315|10321.8|10316.8|10321.8|10316.8|10319.6|10314.6|25
1692754500000|2023-08-23 01:35:00|10321.7|10316.7|10322.7|10317.7|10323.5|10318.5|10321.4|10316.4|8
1692754800000|2023-08-23 01:40:00|10322.4|10317.4|10319.3|10314.3|10322.9|10317.9|10319|10314|25
1692755100000|2023-08-23 01:45:00|10319.6|10314.6|10320|10315|10321|10316|10319.3|10314.3|5
1692755400000|2023-08-23 01:50:00|10319.9|10314.9|10319.2|10314.2|10320|10315|10319.2|10314.2|6
1692755700000|2023-08-23 01:55:00|10319.3|10314.3|10319.3|10314.3|10319.7|10314.7|10319|10314|2
1692756000000|2023-08-23 02:00:00|10319.7|10314.7|10319.6|10314.6|10320|10315|10319|10314|8
1692756300000|2023-08-23 02:05:00|10319.7|10314.7|10318.5|10313.5|10319.7|10314.7|10317.3|10312.3|4
1692756600000|2023-08-23 02:10:00|10318.4|10313.4|10319.2|10314.2|10320|10315|10318.4|10313.4|2
1692756900000|2023-08-23 02:15:00|10319.3|10314.3|10320.3|10315.3|10320.3|10315.3|10319.2|10314.2|13
1692757200000|2023-08-23 02:20:00|10320.2|10315.2|10320.5|10315.5|10321.3|10316.3|10319.7|10314.7|76
1692757500000|2023-08-23 02:25:00|10320.4|10315.4|10321.8|10316.8|10322.5|10317.5|10320.4|10315.4|10
1692757800000|2023-08-23 02:30:00|10321.7|10316.7|10320|10315|10321.7|10316.7|10318.9|10313.9|12
1692758100000|2023-08-23 02:35:00|10320.1|10315.1|10321.5|10316.5|10321.6|10316.6|10320.1|10315.1|8
1692758400000|2023-08-23 02:40:00|10321.4|10316.4|10321.3|10316.3|10321.5|10316.5|10320.5|10315.5|8
1692758700000|2023-08-23 02:45:00|10321.4|10316.4|10322.1|10317.1|10322.5|10317.5|10321.4|10316.4|0
1692759000000|2023-08-23 02:50:00|10322|10317|10322|10317|10322.3|10317.3|10321.4|10316.4|7
1692759300000|2023-08-23 02:55:00|10321.9|10316.9|10321.5|10316.5|10322|10317|10321.1|10316.1|3
1692759600000|2023-08-23 03:00:00|10321.6|10316.6|10321.1|10316.1|10321.7|10316.7|10321.1|10316.1|14
1692759900000|2023-08-23 03:05:00|10321.2|10316.2|10321.1|10316.1|10321.3|10316.3|10321.1|10316.1|4
1692760200000|2023-08-23 03:10:00|10321.3|10316.3|10323|10318|10323.1|10318.1|10321.3|10316.3|8
1692760500000|2023-08-23 03:15:00|10322.9|10317.9|10322|10317|10323|10318|10322|10317|12
1692760800000|2023-08-23 03:20:00|10322.3|10317.3|10323|10318|10323.1|10318.1|10322.1|10317.1|36
1692761100000|2023-08-23 03:25:00|10323.1|10318.1|10323|10318|10323.6|10318.6|10322.9|10317.9|10
1692761400000|2023-08-23 03:30:00|10322.9|10317.9|10319.5|10314.5|10323|10318|10319.3|10314.3|42
1692761700000|2023-08-23 03:35:00|10319.4|10314.4|10317.6|10312.6|10320|10315|10317.3|10312.3|80
1692762000000|2023-08-23 03:40:00|10317.3|10312.3|10319|10314|10319|10314|10317.3|10312.3|27
1692762300000|2023-08-23 03:45:00|10318.9|10313.9|10318.1|10313.1|10319|10314|10318.1|10313.1|3
1692762600000|2023-08-23 03:50:00|10318.3|10313.3|10319.1|10314.1|10319.5|10314.5|10318.3|10313.3|11
1692762900000|2023-08-23 03:55:00|10319.3|10314.3|10319.1|10314.1|10320.4|10315.4|10319.1|10314.1|25
1692763200000|2023-08-23 04:00:00|10319.3|10314.3|10319.1|10314.1|10319.4|10314.4|10319.1|10314.1|2
1692763500000|2023-08-23 04:05:00|10318.6|10313.6|10319.3|10314.3|10319.4|10314.4|10318.6|10313.6|14
1692763800000|2023-08-23 04:10:00|10319.1|10314.1|10319.1|10314.1|10320.1|10315.1|10319.1|10314.1|5
1692764100000|2023-08-23 04:15:00|10319.4|10314.4|10320.1|10315.1|10320.8|10315.8|10319.4|10314.4|7
1692764400000|2023-08-23 04:20:00|10319.9|10314.9|10320.6|10315.6|10320.7|10315.7|10319.8|10314.8|8
1692764700000|2023-08-23 04:25:00|10320.4|10315.4|10320.6|10315.6|10321.4|10316.4|10320.4|10315.4|5
1692765000000|2023-08-23 04:30:00|10320.4|10315.4|10319.6|10314.6|10321.4|10316.4|10319.6|10314.6|4
1692765300000|2023-08-23 04:35:00|10319.7|10314.7|10319.9|10314.9|10319.9|10314.9|10319.1|10314.1|4
1692765600000|2023-08-23 04:40:00|10319.8|10314.8|10319.1|10314.1|10319.9|10314.9|10319.1|10314.1|2
1692765900000|2023-08-23 04:45:00|10319.4|10314.4|10319|10314|10319.9|10314.9|10319|10314|1
1692766200000|2023-08-23 04:50:00|10318.6|10313.6|10317.9|10312.9|10318.9|10313.9|10317.6|10312.6|8
1692766500000|2023-08-23 04:55:00|10318.1|10313.1|10317|10312|10318.9|10313.9|10317|10312|8
1692766800000|2023-08-23 05:00:00|10316.8|10311.8|10317.2|10312.2|10317.9|10312.9|10316.6|10311.6|12
1692767100000|2023-08-23 05:05:00|10317|10312|10317.1|10312.1|10317.3|10312.3|10316.1|10311.1|26
1692767400000|2023-08-23 05:10:00|10317|10312|10315.3|10310.3|10317.1|10312.1|10315.1|10310.1|7
1692767700000|2023-08-23 05:15:00|10315.1|10310.1|10316|10311|10316.1|10311.1|10314.8|10309.8|9
1692768000000|2023-08-23 05:20:00|10316.1|10311.1|10316.8|10311.8|10317.4|10312.4|10315.6|10310.6|5
1692768300000|2023-08-23 05:25:00|10316.6|10311.6|10315.4|10310.4|10317.1|10312.1|10314.8|10309.8|18
1692768600000|2023-08-23 05:30:00|10315.3|10310.3|10315.4|10310.4|10315.4|10310.4|10314.5|10309.5|15
1692768900000|2023-08-23 05:35:00|10315.3|10310.3|10316.8|10311.8|10316.9|10311.9|10314.5|10309.5|7
1692769200000|2023-08-23 05:40:00|10316.6|10311.6|10314.9|10309.9|10316.8|10311.8|10314.7|10309.7|5
1692769500000|2023-08-23 05:45:00|10315|10310|10317.3|10312.3|10317.4|10312.4|10315|10310|47
1692769800000|2023-08-23 05:50:00|10317|10312|10315.2|10310.2|10317.8|10312.8|10315.1|10310.1|22
1692770100000|2023-08-23 05:55:00|10315.1|10310.1|10315.6|10310.6|10315.8|10310.8|10314.5|10309.5|43
1692770400000|2023-08-23 06:00:00|10315.5|10310.5|10316.3|10311.3|10317.2|10312.2|10315.5|10310.5|11
1692770700000|2023-08-23 06:05:00|10316.2|10311.2|10319.8|10314.8|10321.2|10316.2|10315.1|10310.1|38
1692771000000|2023-08-23 06:10:00|10319.7|10314.7|10319.7|10314.7|10320.8|10315.8|10318.7|10313.7|15
1692771300000|2023-08-23 06:15:00|10319.6|10314.6|10320.4|10315.4|10321.5|10316.5|10319.5|10314.5|33
1692771600000|2023-08-23 06:20:00|10320.2|10315.2|10321.3|10316.3|10321.8|10316.8|10320|10315|38
1692771900000|2023-08-23 06:25:00|10321.2|10316.2|10320.6|10315.6|10322.2|10317.2|10319.5|10314.5|23
1692772200000|2023-08-23 06:30:00|10320.7|10315.7|10323.5|10318.5|10323.7|10318.7|10320.1|10315.1|9
1692772500000|2023-08-23 06:35:00|10323.7|10318.7|10323.1|10318.1|10324.3|10319.3|10322.2|10317.2|19
1692772800000|2023-08-23 06:40:00|10323|10318|10318.8|10313.8|10323.5|10318.5|10318.1|10313.1|15
1692773100000|2023-08-23 06:45:00|10318.7|10313.7|10318.5|10313.5|10319.4|10314.4|10317.8|10312.8|26
1692773400000|2023-08-23 06:50:00|10318.8|10313.8|10317.7|10312.7|10318.8|10313.8|10317|10312|32
1692773700000|2023-08-23 06:55:00|10317.4|10312.4|10317.3|10312.3|10318|10313|10315.4|10310.4|36
1692774000000|2023-08-23 07:00:00|10317.4|10312.4|10318.6|10313.6|10319.7|10314.7|10316.3|10311.3|29
1692774300000|2023-08-23 07:05:00|10318.4|10313.4|10317.6|10312.6|10319.8|10314.8|10317.5|10312.5|11
1692774600000|2023-08-23 07:10:00|10317.9|10312.9|10317.3|10312.3|10318.9|10313.9|10316.4|10311.4|15
1692774900000|2023-08-23 07:15:00|10317.2|10312.2|10314.7|10309.7|10317.2|10312.2|10313.7|10308.7|56
1692775200000|2023-08-23 07:20:00|10314.8|10309.8|10312.1|10307.1|10315.7|10310.7|10311.9|10306.9|54
1692775500000|2023-08-23 07:25:00|10312.2|10307.2|10308.1|10303.1|10312.2|10307.2|10307.9|10302.9|100
1692775800000|2023-08-23 07:30:00|10309.6|10304.6|10344|10339|10346.3|10341.3|10309.6|10304.6|758
1692776100000|2023-08-23 07:35:00|10343.8|10338.8|10347.3|10342.3|10350.4|10345.4|10343.8|10338.8|165
1692776400000|2023-08-23 07:40:00|10347.2|10342.2|10344.1|10339.1|10348.3|10343.3|10343.8|10338.8|62
1692776700000|2023-08-23 07:45:00|10344.2|10339.2|10341.3|10336.3|10344.8|10339.8|10336.9|10331.9|166
1692777000000|2023-08-23 07:50:00|10341.6|10336.6|10343.7|10338.7|10343.8|10338.8|10337.8|10332.8|63
1692777300000|2023-08-23 07:55:00|10343.6|10338.6|10344.2|10339.2|10345.6|10340.6|10340.8|10335.8|45
1692777600000|2023-08-23 08:00:00|10344.3|10339.3|10339.2|10334.2|10344.3|10339.3|10338.4|10333.4|77
1692777900000|2023-08-23 08:05:00|10339.3|10334.3|10339.4|10334.4|10340.4|10335.4|10337.6|10332.6|49
1692778200000|2023-08-23 08:10:00|10339.8|10334.8|10335.7|10330.7|10340.8|10335.8|10334.6|10329.6|44
1692778500000|2023-08-23 08:15:00|10335.6|10330.6|10335.2|10330.2|10336.9|10331.9|10334.6|10329.6|44
1692778800000|2023-08-23 08:20:00|10335.3|10330.3|10336.5|10331.5|10339.3|10334.3|10335.1|10330.1|27
1692779100000|2023-08-23 08:25:00|10336.7|10331.7|10336.7|10331.7|10339.7|10334.7|10336.2|10331.2|36
1692779400000|2023-08-23 08:30:00|10338|10333|10346.5|10341.5|10347.1|10342.1|10338|10333|236
1692779700000|2023-08-23 08:35:00|10346.6|10341.6|10347.9|10342.9|10348.7|10343.7|10346|10341|64
1692780000000|2023-08-23 08:40:00|10347.7|10342.7|10342.3|10337.3|10347.7|10342.7|10342.1|10337.1|53
1692780300000|2023-08-23 08:45:00|10342.2|10337.2|10343.9|10338.9|10346.2|10341.2|10341.6|10336.6|26
1692780600000|2023-08-23 08:50:00|10344.1|10339.1|10344.1|10339.1|10344.8|10339.8|10342.7|10337.7|29
1692780900000|2023-08-23 08:55:00|10344.2|10339.2|10347.4|10342.4|10347.6|10342.6|10344.1|10339.1|31
1692781200000|2023-08-23 09:00:00|10347.2|10342.2|10348.4|10343.4|10348.7|10343.7|10346.2|10341.2|46
1692781500000|2023-08-23 09:05:00|10348.5|10343.5|10347.6|10342.6|10348.5|10343.5|10346.7|10341.7|29
1692781800000|2023-08-23 09:10:00|10347.7|10342.7|10350.8|10345.8|10351.1|10346.1|10347.4|10342.4|47
1692782100000|2023-08-23 09:15:00|10350.6|10345.6|10351.1|10346.1|10353.9|10348.9|10349.7|10344.7|61
1692782400000|2023-08-23 09:20:00|10351|10346|10353.8|10348.8|10354|10349|10350.5|10345.5|37
1692782700000|2023-08-23 09:25:00|10353.7|10348.7|10351.5|10346.5|10356.1|10351.1|10351|10346|94
1692783000000|2023-08-23 09:30:00|10351.6|10346.6|10352.6|10347.6|10354.4|10349.4|10351.3|10346.3|34
1692783300000|2023-08-23 09:35:00|10352.8|10347.8|10351.1|10346.1|10354.1|10349.1|10350.4|10345.4|23
1692783600000|2023-08-23 09:40:00|10351|10346|10354.3|10349.3|10354.3|10349.3|10349|10344|37
1692783900000|2023-08-23 09:45:00|10354.6|10349.6|10357.9|10352.9|10358.1|10353.1|10353.6|10348.6|135
1692784200000|2023-08-23 09:50:00|10357.8|10352.8|10357.9|10352.9|10358.2|10353.2|10355.4|10350.4|28
1692784500000|2023-08-23 09:55:00|10357.8|10352.8|10359.3|10354.3|10360.5|10355.5|10356.4|10351.4|21
1692784800000|2023-08-23 10:00:00|10359.4|10354.4|10359.9|10354.9|10360.4|10355.4|10358|10353|13
1692785100000|2023-08-23 10:05:00|10360.2|10355.2|10361.4|10356.4|10362|10357|10360|10355|53
1692785400000|2023-08-23 10:10:00|10361.3|10356.3|10361.4|10356.4|10361.8|10356.8|10360.4|10355.4|21
1692785700000|2023-08-23 10:15:00|10361.3|10356.3|10361.5|10356.5|10361.7|10356.7|10359.8|10354.8|8
1692786000000|2023-08-23 10:20:00|10361.6|10356.6|10359.9|10354.9|10361.9|10356.9|10359.8|10354.8|25
1692786300000|2023-08-23 10:25:00|10360|10355|10362|10357|10362|10357|10359.9|10354.9|25
1692786600000|2023-08-23 10:30:00|10362.3|10357.3|10364.4|10359.4|10365.3|10360.3|10362.2|10357.2|125
1692786900000|2023-08-23 10:35:00|10364.5|10359.5|10360.8|10355.8|10364.5|10359.5|10360.4|10355.4|31
1692787200000|2023-08-23 10:40:00|10360.9|10355.9|10362.3|10357.3|10362.7|10357.7|10360.9|10355.9|13
1692787500000|2023-08-23 10:45:00|10362.2|10357.2|10363|10358|10363.5|10358.5|10362.2|10357.2|31
1692787800000|2023-08-23 10:50:00|10363.1|10358.1|10361.7|10356.7|10363.5|10358.5|10361|10356|60
1692788100000|2023-08-23 10:55:00|10361.5|10356.5|10362.2|10357.2|10362.2|10357.2|10360.3|10355.3|34
1692788400000|2023-08-23 11:00:00|10362.5|10357.5|10361.5|10356.5|10365|10360|10361.5|10356.5|94
1692788700000|2023-08-23 11:05:00|10361.6|10356.6|10360.1|10355.1|10362.1|10357.1|10358.8|10353.8|108
1692789000000|2023-08-23 11:10:00|10360.3|10355.3|10361.6|10356.6|10363.1|10358.1|10360.3|10355.3|32
1692789300000|2023-08-23 11:15:00|10361.7|10356.7|10359.2|10354.2|10362.4|10357.4|10359|10354|22
1692789600000|2023-08-23 11:20:00|10359.3|10354.3|10360|10355|10360.1|10355.1|10357.5|10352.5|35
1692789900000|2023-08-23 11:25:00|10360.1|10355.1|10360.2|10355.2|10360.6|10355.6|10359.5|10354.5|18
1692790200000|2023-08-23 11:30:00|10360.1|10355.1|10356.6|10351.6|10360.2|10355.2|10356.2|10351.2|51
1692790500000|2023-08-23 11:35:00|10356.5|10351.5|10355.8|10350.8|10356.7|10351.7|10355.1|10350.1|29
1692790800000|2023-08-23 11:40:00|10356|10351|10354.6|10349.6|10356|10351|10352.5|10347.5|56
1692791100000|2023-08-23 11:45:00|10354.9|10349.9|10355.5|10350.5|10356.4|10351.4|10354.9|10349.9|22
1692791400000|2023-08-23 11:50:00|10355.6|10350.6|10357.4|10352.4|10357.4|10352.4|10355|10350|21
1692791700000|2023-08-23 11:55:00|10358.1|10353.1|10359.6|10354.6|10360.2|10355.2|10357.8|10352.8|25
1692792000000|2023-08-23 12:00:00|10359.7|10354.7|10360.2|10355.2|10360.2|10355.2|10358.5|10353.5|30
1692792300000|2023-08-23 12:05:00|10360.1|10355.1|10365.7|10360.7|10365.9|10360.9|10359.8|10354.8|105
1692792600000|2023-08-23 12:10:00|10365.9|10360.9|10361.6|10356.6|10365.9|10360.9|10360.4|10355.4|59
1692792900000|2023-08-23 12:15:00|10361.4|10356.4|10364.9|10359.9|10365.2|10360.2|10361.4|10356.4|31
1692793200000|2023-08-23 12:20:00|10365|10360|10363.4|10358.4|10365.7|10360.7|10362.7|10357.7|76
1692793500000|2023-08-23 12:25:00|10363.5|10358.5|10363|10358|10364.4|10359.4|10361.8|10356.8|254
1692793800000|2023-08-23 12:30:00|10362.6|10357.6|10363.8|10358.8|10364.2|10359.2|10360.1|10355.1|83
1692794100000|2023-08-23 12:35:00|10363.9|10358.9|10365.6|10360.6|10365.6|10360.6|10363.5|10358.5|66
1692794400000|2023-08-23 12:40:00|10365.7|10360.7|10362.4|10357.4|10367|10362|10361.7|10356.7|47
1692794700000|2023-08-23 12:45:00|10362.6|10357.6|10362.7|10357.7|10364.8|10359.8|10362.3|10357.3|99
1692795000000|2023-08-23 12:50:00|10362.6|10357.6|10367.5|10362.5|10367.5|10362.5|10361|10356|134
1692795300000|2023-08-23 12:55:00|10367.4|10362.4|10365.9|10360.9|10368.7|10363.7|10365.5|10360.5|62
1692795600000|2023-08-23 13:00:00|10365.8|10360.8|10363.3|10358.3|10366.5|10361.5|10361.9|10356.9|42
1692795900000|2023-08-23 13:05:00|10363.2|10358.2|10356.8|10351.8|10363.2|10358.2|10355.9|10350.9|120
1692796200000|2023-08-23 13:10:00|10356.7|10351.7|10354.5|10349.5|10357.8|10352.8|10354.2|10349.2|139
1692796500000|2023-08-23 13:15:00|10354.8|10349.8|10353.2|10348.2|10356.8|10351.8|10353.2|10348.2|42
1692796800000|2023-08-23 13:20:00|10353|10348|10348.7|10343.7|10353.4|10348.4|10347.7|10342.7|100
1692797100000|2023-08-23 13:25:00|10348.2|10343.2|10345.3|10340.3|10348.3|10343.3|10344.2|10339.2|72
1692797400000|2023-08-23 13:30:00|10345.4|10340.4|10341.5|10336.5|10346.2|10341.2|10339.7|10334.7|154
1692797700000|2023-08-23 13:35:00|10341.4|10336.4|10345.3|10340.3|10346.2|10341.2|10340.7|10335.7|127
1692798000000|2023-08-23 13:40:00|10345|10340|10344.9|10339.9|10345.6|10340.6|10344.1|10339.1|64
1692798300000|2023-08-23 13:45:00|10344.8|10339.8|10333.7|10328.7|10344.9|10339.8|10326.7|10321.7|389
1692798600000|2023-08-23 13:50:00|10333.6|10328.6|10337.5|10332.5|10338.8|10333.8|10330.2|10325.2|174
1692798900000|2023-08-23 13:55:00|10337.7|10332.7|10330.9|10325.9|10337.7|10332.7|10325.9|10320.9|216
1692799200000|2023-08-23 14:00:00|10326.9|10321.9|10334.5|10329.5|10334.5|10329.5|10325.4|10320.4|198
1692799500000|2023-08-23 14:05:00|10334.4|10329.4|10327.5|10322.5|10334.5|10329.5|10326.9|10321.9|163
1692799800000|2023-08-23 14:10:00|10327|10322|10328.6|10323.6|10333.2|10328.2|10326|10321|124
1692800100000|2023-08-23 14:15:00|10328.7|10323.7|10324.7|10319.7|10329.9|10324.9|10324.3|10319.3|122
1692800400000|2023-08-23 14:20:00|10324.8|10319.8|10321.2|10316.2|10326.8|10321.8|10319.1|10314.1|220
1692800700000|2023-08-23 14:25:00|10321.3|10316.3|10320.8|10315.8|10321.5|10316.5|10316.8|10311.8|112
1692801000000|2023-08-23 14:30:00|10320.9|10315.9|10324.2|10319.2|10325.8|10320.8|10320.2|10315.2|106
1692801300000|2023-08-23 14:35:00|10324|10319|10325.1|10320.1|10325.3|10320.3|10320.8|10315.8|120
1692801600000|2023-08-23 14:40:00|10325.2|10320.2|10321.6|10316.6|10328.2|10323.2|10321.6|10316.6|76
1692801900000|2023-08-23 14:45:00|10321.5|10316.5|10318.8|10313.8|10321.8|10316.8|10317.2|10312.2|78
1692802200000|2023-08-23 14:50:00|10318.7|10313.7|10325.3|10320.3|10326.6|10321.6|10318.6|10313.6|84
1692802500000|2023-08-23 14:55:00|10325.4|10320.4|10324.3|10319.3|10325.8|10320.8|10322.1|10317.1|61
1692802800000|2023-08-23 15:00:00|10324.2|10319.2|10320.8|10315.8|10325|10320|10320.1|10315.1|82
1692803100000|2023-08-23 15:05:00|10320.7|10315.7|10319.4|10314.4|10321.8|10316.8|10318.6|10313.6|75
1692803400000|2023-08-23 15:10:00|10319.3|10314.3|10316.6|10311.6|10319.7|10314.7|10315.6|10310.6|70
1692803700000|2023-08-23 15:15:00|10316.4|10311.4|10318.4|10313.4|10318.7|10313.7|10316.1|10311.1|41
1692804000000|2023-08-23 15:20:00|10318.3|10313.3|10318.2|10313.2|10320|10315|10316.5|10311.5|44
1692804300000|2023-08-23 15:25:00|10318.1|10313.1|10316|10311|10319|10314|10315.6|10310.6|89
1692804600000|2023-08-23 15:30:00|10315.9|10310.9|10317|10312|10317.6|10312.6|10315.7|10310.7|55
1692804900000|2023-08-23 15:35:00|10317.1|10312.1|10309.4|10304.4|10317.1|10312.1|10309.3|10304.3|193
1692805200000|2023-08-23 15:40:00|10309.3|10304.3|10313.7|10308.7|10314.1|10309.1|10307.4|10302.4|133
1692805500000|2023-08-23 15:45:00|10313.8|10308.8|10310.3|10305.3|10313.9|10308.9|10309.3|10304.3|49
1692805800000|2023-08-23 15:50:00|10310.2|10305.2|10309.3|10304.3|10310.6|10305.6|10309|10304|41
1692806100000|2023-08-23 15:55:00|10309.1|10304.1|10309.5|10304.5|10310.1|10305.1|10308.1|10303.1|30
1692806400000|2023-08-23 16:00:00|10309.8|10304.8|10310.2|10305.2|10310.2|10305.2|10307.3|10302.3|60
1692806700000|2023-08-23 16:05:00|10310.1|10305.1|10312.9|10307.9|10313.1|10308.1|10310|10305|48
1692807000000|2023-08-23 16:10:00|10312.8|10307.8|10310.2|10305.2|10312.8|10307.8|10309.3|10304.3|31
1692807300000|2023-08-23 16:15:00|10310.1|10305.1|10308.7|10303.7|10310.3|10305.3|10307.6|10302.6|45
1692807600000|2023-08-23 16:20:00|10308.8|10303.8|10306.8|10301.8|10309.1|10304.1|10305.3|10300.3|100
1692807900000|2023-08-23 16:25:00|10306.9|10301.9|10304.8|10299.8|10307.6|10302.6|10304.3|10299.3|29
1692808200000|2023-08-23 16:30:00|10304.9|10299.9|10306|10301|10306.9|10301.9|10304.9|10299.9|45
1692808500000|2023-08-23 16:35:00|10306.1|10301.1|10306|10301|10306.1|10301.1|10304.8|10299.8|43
1692808800000|2023-08-23 16:40:00|10305.8|10300.8|10306.6|10301.6|10306.9|10301.9|10304.3|10299.3|58
1692809100000|2023-08-23 16:45:00|10306.9|10301.9|10306.2|10301.2|10307.8|10302.8|10305.9|10300.9|72
1692809400000|2023-08-23 16:50:00|10306.1|10301.1|10304.3|10299.3|10306.4|10301.4|10303.7|10298.7|42
1692809700000|2023-08-23 16:55:00|10304.6|10299.6|10306.1|10301.1|10306.3|10301.3|10304.2|10299.2|30
1692810000000|2023-08-23 17:00:00|10306|10301|10305.9|10300.9|10307.1|10302.1|10305.1|10300.1|88
1692810300000|2023-08-23 17:05:00|10306.1|10301.1|10307.4|10302.4|10308.1|10303.1|10306.1|10301.1|57
1692810600000|2023-08-23 17:10:00|10307.3|10302.3|10308.4|10303.4|10308.7|10303.7|10306.2|10301.2|42
1692810900000|2023-08-23 17:15:00|10308.9|10303.9|10305.3|10300.3|10309.4|10304.4|10305.2|10300.2|24
1692811200000|2023-08-23 17:20:00|10305.1|10300.1|10300.9|10295.9|10305.1|10300.1|10300|10295|80
1692811500000|2023-08-23 17:25:00|10301|10296|10302.7|10297.7|10302.7|10297.7|10300.6|10295.6|39
1692811800000|2023-08-23 17:30:00|10302.6|10297.6|10302.6|10297.6|10302.6|10297.6|10300.2|10295.2|19
1692812100000|2023-08-23 17:35:00|10302.5|10297.5|10303.5|10298.5|10303.6|10298.6|10302|10297|24
1692812400000|2023-08-23 17:40:00|10303.1|10298.1|10302.6|10297.6|10303.1|10298.1|10300.8|10295.8|16
1692812700000|2023-08-23 17:45:00|10303.1|10298.1|10303|10298|10304|10299|10302.8|10297.8|118
1692813000000|2023-08-23 17:50:00|10303.2|10298.2|10304.3|10299.3|10304.6|10299.6|10302.8|10297.8|72
1692813300000|2023-08-23 17:55:00|10304.4|10299.4|10306.1|10301.1|10306.4|10301.4|10303.3|10298.3|29
1692813600000|2023-08-23 18:00:00|10306.2|10301.2|10306.8|10301.8|10307.7|10302.7|10306|10301|42
1692813900000|2023-08-23 18:05:00|10306.7|10301.7|10306.6|10301.6|10307.4|10302.4|10305.7|10300.7|21
1692814200000|2023-08-23 18:10:00|10306.5|10301.5|10308.4|10303.4|10308.4|10303.4|10306|10301|36
1692814500000|2023-08-23 18:15:00|10308.6|10303.6|10311.1|10306.1|10311.9|10306.9|10308.3|10303.3|97
1692814800000|2023-08-23 18:20:00|10311.2|10306.2|10312.3|10307.3|10312.7|10307.7|10311.2|10306.2|44
1692815100000|2023-08-23 18:25:00|10312.2|10307.2|10311.6|10306.6|10312.3|10307.3|10310.6|10305.6|30
1692815400000|2023-08-23 18:30:00|10311.4|10306.4|10312.2|10307.2|10312.6|10307.6|10311.1|10306.1|16
1692815700000|2023-08-23 18:35:00|10312.3|10307.3|10312.2|10307.2|10313.7|10308.7|10312.1|10307.1|41
1692816000000|2023-08-23 18:40:00|10312.4|10307.4|10313.7|10308.7|10313.7|10308.7|10311.6|10306.6|22
1692816300000|2023-08-23 18:45:00|10313.8|10308.8|10314.2|10309.2|10315.2|10310.2|10313.5|10308.5|30
1692816600000|2023-08-23 18:50:00|10314.6|10309.6|10311.6|10306.6|10314.7|10309.7|10311.6|10306.6|24
1692816900000|2023-08-23 18:55:00|10311.7|10306.7|10311.3|10306.3|10312.2|10307.2|10309.1|10304.1|216
1692817200000|2023-08-23 19:00:00|10311.6|10306.6|10307.1|10302.1|10311.6|10306.6|10307.1|10302.1|286
1692817500000|2023-08-23 19:05:00|10307.4|10302.4|10309.5|10304.5|10309.5|10304.5|10307.4|10302.4|43
1692817800000|2023-08-23 19:10:00|10309.4|10304.4|10310|10305|10310.2|10305.2|10308.8|10303.8|78
1692818100000|2023-08-23 19:15:00|10310.2|10305.2|10310|10305|10310.9|10305.9|10309.5|10304.5|57
1692818400000|2023-08-23 19:20:00|10309.9|10304.9|10308|10303|10310.3|10305.3|10307.5|10302.5|108
1692818700000|2023-08-23 19:25:00|10308.3|10303.3|10305.6|10300.6|10308.3|10303.3|10305.6|10300.6|94
1692819000000|2023-08-23 19:30:00|10306.2|10301.2|10306.9|10301.9|10307.9|10302.9|10306.1|10301.1|99
1692819300000|2023-08-23 19:35:00|10307.2|10302.2|10305.1|10300.1|10307.2|10302.2|10305.1|10300.1|42
1692819600000|2023-08-23 19:40:00|10305.2|10300.2|10304.9|10299.9|10305.4|10300.4|10304.5|10299.5|57
1692819900000|2023-08-23 19:45:00|10305.1|10300.1|10304.9|10299.9|10305.9|10300.9|10304.8|10299.8|46
1692820200000|2023-08-23 19:50:00|10304.8|10299.8|10306.3|10301.3|10306.6|10301.6|10304.6|10299.6|76
1692820500000|2023-08-23 19:55:00|10306.5|10301.5|10307.5|10302.5|10307.7|10302.7|10306.3|10301.3|84
1692820800000|2023-08-23 20:00:00|10307.6|10302.6|10308.5|10303.5|10308.5|10303.5|10307.6|10302.6|100
1692821100000|2023-08-23 20:05:00|10308.6|10303.6|10308.3|10303.3|10308.8|10303.8|10307.7|10302.7|7
1692821400000|2023-08-23 20:10:00|10308.2|10303.2|10308.3|10303.3|10308.3|10303.3|10308.1|10303.1|5
1692821700000|2023-08-23 20:15:00|10308.2|10303.2|10308.3|10303.3|10308.3|10303.3|10308.1|10303.1|5
1692822000000|2023-08-23 20:20:00|10308.7|10303.7|10305.3|10300.3|10308.8|10303.8|10305.3|10300.3|33
1692822300000|2023-08-23 20:25:00|10305.5|10300.5|10308.5|10303.5|10308.8|10303.8|10305.5|10300.5|17
1692822600000|2023-08-23 20:30:00|10308.3|10303.3|10307.9|10302.9|10308.3|10303.3|10307.3|10302.3|4
1692822900000|2023-08-23 20:35:00|10307.8|10302.8|10307.3|10302.3|10307.9|10302.9|10307.3|10302.3|1
1692823200000|2023-08-23 20:40:00|10307.2|10302.2|10306.8|10301.8|10307.3|10302.3|10306.2|10301.2|4
1692823500000|2023-08-23 20:45:00|10306.3|10301.3|10306.1|10301.1|10306.3|10301.3|10305.9|10300.9|15
1692823800000|2023-08-23 20:50:00|10306.2|10301.2|10306|10301|10306.3|10301.3|10305.9|10300.9|6
1692824100000|2023-08-23 20:55:00|10306.1|10301.1|10309.5|10300.5|10309.5|10301.9|10304.8|10299.5|35
1692835200000|2023-08-24 00:00:00|10305.2|10300.2|10305.4|10300.4|10306.4|10301.4|10304.8|10299.8|24
1692835500000|2023-08-24 00:05:00|10305.5|10300.5|10306.6|10301.6|10307.4|10302.4|10305.4|10300.4|13
1692835800000|2023-08-24 00:10:00|10306.3|10301.3|10302.4|10297.4|10306.4|10301.4|10302.1|10297.1|64
1692836100000|2023-08-24 00:15:00|10302.3|10297.3|10300.4|10295.4|10302.9|10297.9|10300.3|10295.3|20
1692836400000|2023-08-24 00:20:00|10300.5|10295.5|10297.8|10292.8|10300.7|10295.7|10297.1|10292.1|59
1692836700000|2023-08-24 00:25:00|10298.3|10293.3|10299.9|10294.9|10300.3|10295.3|10298.3|10293.3|5
1692837000000|2023-08-24 00:30:00|10299.8|10294.8|10299.8|10294.8|10301.7|10296.7|10299.8|10294.8|15
1692837300000|2023-08-24 00:35:00|10299.6|10294.6|10300.4|10295.4|10300.4|10295.4|10299.5|10294.5|6
1692837600000|2023-08-24 00:40:00|10300.5|10295.5|10302.4|10297.4|10302.4|10297.4|10300.3|10295.3|20
1692837900000|2023-08-24 00:45:00|10302.5|10297.5|10303.9|10298.9|10304.2|10299.2|10302.4|10297.4|19
1692838200000|2023-08-24 00:50:00|10304|10299|10300.8|10295.8|10304.9|10299.9|10300.8|10295.8|25
1692838500000|2023-08-24 00:55:00|10300.9|10295.9|10303.3|10298.3|10304|10299|10300.9|10295.9|18
1692838800000|2023-08-24 01:00:00|10303.6|10298.6|10305.4|10300.4|10305.4|10300.4|10303.1|10298.1|29
1692839100000|2023-08-24 01:05:00|10305.5|10300.5|10306.1|10301.1|10306.6|10301.6|10305.4|10300.4|19
1692839400000|2023-08-24 01:10:00|10306.3|10301.3|10307.9|10302.9|10308|10303|10306.3|10301.3|24
1692839700000|2023-08-24 01:15:00|10307.8|10302.8|10308.5|10303.5|10309.4|10304.4|10307.4|10302.4|12
1692840000000|2023-08-24 01:20:00|10308.6|10303.6|10311.6|10306.6|10312.1|10307.1|10308.5|10303.5|39
1692840300000|2023-08-24 01:25:00|10311.8|10306.8|10311.7|10306.7|10311.8|10306.8|10311.1|10306.1|18
1692840600000|2023-08-24 01:30:00|10311.6|10306.6|10311.7|10306.7|10313.3|10308.3|10310.9|10305.9|20
1692840900000|2023-08-24 01:35:00|10311.6|10306.6|10309.4|10304.4|10311.7|10306.7|10309.4|10304.4|10
1692841200000|2023-08-24 01:40:00|10309.5|10304.5|10311.8|10306.8|10311.9|10306.9|10309.1|10304.1|30
1692841500000|2023-08-24 01:45:00|10311.9|10306.9|10312.1|10307.1|10313.4|10308.4|10311.8|10306.8|24
1692841800000|2023-08-24 01:50:00|10312.2|10307.2|10311.3|10306.3|10312.6|10307.6|10311.1|10306.1|5
1692842100000|2023-08-24 01:55:00|10311.6|10306.6|10312|10307|10312.6|10307.6|10311.1|10306.1|6
1692842400000|2023-08-24 02:00:00|10312.1|10307.1|10310.3|10305.3|10312.1|10307.1|10309.1|10304.1|6
1692842700000|2023-08-24 02:05:00|10310|10305|10310.6|10305.6|10311.3|10306.3|10309.7|10304.7|4
1692843000000|2023-08-24 02:10:00|10310.7|10305.7|10311.6|10306.6|10312.3|10307.3|10310.1|10305.1|27
1692843300000|2023-08-24 02:15:00|10311.7|10306.7|10311.6|10306.6|10311.7|10306.7|10311.2|10306.2|8
1692843600000|2023-08-24 02:20:00|10311.8|10306.8|10312.2|10307.2|10312.2|10307.2|10311.8|10306.8|8
1692843900000|2023-08-24 02:25:00|10312.3|10307.3|10314.2|10309.2|10314.4|10309.4|10312.2|10307.2|2
1692844200000|2023-08-24 02:30:00|10313.7|10308.7|10309.2|10304.2|10313.7|10308.7|10309.1|10304.1|8
1692844500000|2023-08-24 02:35:00|10309.5|10304.5|10309.7|10304.7|10309.7|10304.7|10308.6|10303.6|4
1692844800000|2023-08-24 02:40:00|10309.6|10304.6|10310.2|10305.2|10310.2|10305.2|10309.1|10304.1|6
1692845100000|2023-08-24 02:45:00|10310.1|10305.1|10307.7|10302.7|10310.2|10305.2|10307.7|10302.7|16
1692845400000|2023-08-24 02:50:00|10307.8|10302.8|10307.4|10302.4|10308.6|10303.6|10307.4|10302.4|7
1692845700000|2023-08-24 02:55:00|10307.5|10302.5|10307.9|10302.9|10308.7|10303.7|10306.2|10301.2|12
1692846000000|2023-08-24 03:00:00|10307.8|10302.8|10309.2|10304.2|10309.3|10304.3|10307.7|10302.7|5
1692846300000|2023-08-24 03:05:00|10309.3|10304.3|10308.2|10303.2|10309.8|10304.8|10308.2|10303.2|8
1692846600000|2023-08-24 03:10:00|10308.3|10303.3|10306.9|10301.9|10308.4|10303.4|10306.6|10301.6|19
1692846900000|2023-08-24 03:15:00|10307|10302|10306.5|10301.5|10307.3|10302.3|10304.6|10299.6|5
1692847200000|2023-08-24 03:20:00|10306.4|10301.4|10305.1|10300.1|10306.8|10301.8|10305.1|10300.1|11
1692847500000|2023-08-24 03:25:00|10305|10300|10303.6|10298.6|10305|10300|10303.5|10298.5|24
1692847800000|2023-08-24 03:30:00|10303.7|10298.7|10305.5|10300.5|10305.8|10300.8|10303.6|10298.6|19
1692848100000|2023-08-24 03:35:00|10305.7|10300.7|10307.2|10302.2|10307.2|10302.2|10305.7|10300.7|1
1692848400000|2023-08-24 03:40:00|10307.1|10302.1|10307|10302|10307.2|10302.2|10306.3|10301.3|3
1692848700000|2023-08-24 03:45:00|10306.9|10301.9|10308.1|10303.1|10308.2|10303.2|10306.9|10301.9|12
1692849000000|2023-08-24 03:50:00|10307.7|10302.7|10308.1|10303.1|10308.2|10303.2|10306.8|10301.8|8
1692849300000|2023-08-24 03:55:00|10307.9|10302.9|10308.1|10303.1|10308.7|10303.7|10307.9|10302.9|0
1692849600000|2023-08-24 04:00:00|10308|10303|10307.7|10302.7|10309.2|10304.2|10307.7|10302.7|10
1692849900000|2023-08-24 04:05:00|10307.6|10302.6|10306.7|10301.7|10308|10303|10306.6|10301.6|2
1692850200000|2023-08-24 04:10:00|10306.6|10301.6|10306.2|10301.2|10306.6|10301.6|10305.1|10300.1|2
1692850500000|2023-08-24 04:15:00|10306.1|10301.1|10306.6|10301.6|10307.1|10302.1|10306.1|10301.1|3
1692850800000|2023-08-24 04:20:00|10306.5|10301.5|10306.2|10301.2|10306.6|10301.6|10305.5|10300.5|2
1692851100000|2023-08-24 04:25:00|10306.1|10301.1|10305.7|10300.7|10306.7|10301.7|10305.6|10300.6|2
1692851400000|2023-08-24 04:30:00|10305.6|10300.6|10309.7|10304.7|10309.7|10304.7|10305.6|10300.6|5
1692851700000|2023-08-24 04:35:00|10309.9|10304.9|10310.1|10305.1|10310.2|10305.2|10309.9|10304.9|2
1692852000000|2023-08-24 04:40:00|10310.2|10305.2|10309.7|10304.7|10310.2|10305.2|10309.5|10304.5|8
1692852300000|2023-08-24 04:45:00|10309.6|10304.6|10308.6|10303.6|10309.7|10304.7|10308.4|10303.4|14
1692852600000|2023-08-24 04:50:00|10308.5|10303.5|10307.6|10302.6|10308.5|10303.5|10307.5|10302.5|6
1692852900000|2023-08-24 04:55:00|10307.7|10302.7|10306.1|10301.1|10307.8|10302.8|10306.1|10301.1|4
1692853200000|2023-08-24 05:00:00|10306|10301|10305.1|10300.1|10306|10301|10303.4|10298.4|18
1692853500000|2023-08-24 05:05:00|10305.2|10300.2|10305.6|10300.6|10305.6|10300.6|10304.5|10299.5|3
1692853800000|2023-08-24 05:10:00|10305.5|10300.5|10304.2|10299.2|10305.6|10300.6|10304|10299|22
1692854100000|2023-08-24 05:15:00|10304.1|10299.1|10303.6|10298.6|10304.8|10299.8|10303.6|10298.6|17
1692854400000|2023-08-24 05:20:00|10303.7|10298.7|10303.2|10298.2|10303.8|10298.8|10303.1|10298.1|3
1692854700000|2023-08-24 05:25:00|10303.1|10298.1|10303.3|10298.3|10303.3|10298.3|10302.6|10297.6|3
1692855000000|2023-08-24 05:30:00|10303.6|10298.6|10301.6|10296.6|10304.7|10299.7|10301.6|10296.6|13
1692855300000|2023-08-24 05:35:00|10301.7|10296.7|10303.1|10298.1|10303.4|10298.4|10301.6|10296.6|32
1692855600000|2023-08-24 05:40:00|10303.2|10298.2|10304.2|10299.2|10304.4|10299.4|10303.1|10298.1|3
1692855900000|2023-08-24 05:45:00|10304.3|10299.3|10304.1|10299.1|10305.7|10300.7|10303.6|10298.6|7
1692856200000|2023-08-24 05:50:00|10304.2|10299.2|10305.6|10300.6|10305.8|10300.8|10304.1|10299.1|4
1692856500000|2023-08-24 05:55:00|10305.7|10300.7|10305.1|10300.1|10306.7|10301.7|10304.2|10299.2|19
1692856800000|2023-08-24 06:00:00|10305|10300|10303.1|10298.1|10306.7|10301.7|10302.6|10297.6|53
1692857100000|2023-08-24 06:05:00|10302.9|10297.9|10303.7|10298.7|10304.2|10299.2|10302.6|10297.6|34
1692857400000|2023-08-24 06:10:00|10303.6|10298.6|10305.3|10300.3|10305.7|10300.7|10302.1|10297.1|15
1692857700000|2023-08-24 06:15:00|10305.7|10300.7|10309.1|10304.1|10310.3|10305.3|10305.3|10300.3|65
1692858000000|2023-08-24 06:20:00|10309.4|10304.4|10310.4|10305.4|10311.3|10306.3|10309.1|10304.1|22
1692858300000|2023-08-24 06:25:00|10310.5|10305.5|10311|10306|10311|10306|10308.2|10303.2|12
1692858600000|2023-08-24 06:30:00|10311.2|10306.2|10310.9|10305.9|10312.4|10307.4|10310.5|10305.5|21
1692858900000|2023-08-24 06:35:00|10311|10306|10313.7|10308.7|10315.2|10310.2|10310.9|10305.9|34
1692859200000|2023-08-24 06:40:00|10313.8|10308.8|10313.2|10308.2|10314.3|10309.3|10312.2|10307.2|51
1692859500000|2023-08-24 06:45:00|10313.1|10308.1|10311.5|10306.5|10313.2|10308.2|10311|10306|32
1692859800000|2023-08-24 06:50:00|10311.4|10306.4|10312.1|10307.1|10312.3|10307.3|10309.8|10304.8|29
1692860100000|2023-08-24 06:55:00|10312.2|10307.2|10314.8|10309.8|10314.8|10309.8|10312|10307|54
1692860400000|2023-08-24 07:00:00|10314.9|10309.9|10314.7|10309.7|10316.1|10311.1|10312.8|10307.8|72
1692860700000|2023-08-24 07:05:00|10314.6|10309.6|10316.1|10311.1|10317.2|10312.2|10313.2|10308.2|65
1692861000000|2023-08-24 07:10:00|10316.6|10311.6|10318.6|10313.6|10319|10314|10315.6|10310.6|60
1692861300000|2023-08-24 07:15:00|10318.8|10313.8|10318.8|10313.8|10320.6|10315.6|10318.5|10313.5|65
1692861600000|2023-08-24 07:20:00|10318.9|10313.9|10316.8|10311.8|10320.1|10315.1|10316.1|10311.1|56
1692861900000|2023-08-24 07:25:00|10316.4|10311.4|10316.1|10311.1|10316.7|10311.7|10314|10309|27
1692862200000|2023-08-24 07:30:00|10315.9|10310.9|10319.4|10314.4|10319.6|10314.6|10315.6|10310.6|22
1692862500000|2023-08-24 07:35:00|10319.6|10314.6|10319.3|10314.3|10319.6|10314.6|10317.6|10312.6|36
1692862800000|2023-08-24 07:40:00|10319.4|10314.4|10319.2|10314.2|10320.9|10315.9|10317.4|10312.4|61
1692863100000|2023-08-24 07:45:00|10319.4|10314.4|10320.7|10315.7|10320.9|10315.9|10318.6|10313.6|28
1692863400000|2023-08-24 07:50:00|10320.6|10315.6|10320.9|10315.9|10321|10316|10319.1|10314.1|45
1692863700000|2023-08-24 07:55:00|10320.7|10315.7|10320.7|10315.7|10321.2|10316.2|10319.5|10314.5|32
1692864000000|2023-08-24 08:00:00|10320.6|10315.6|10316.7|10311.7|10321.2|10316.2|10316.6|10311.6|67
1692864300000|2023-08-24 08:05:00|10316.6|10311.6|10316.2|10311.2|10317.1|10312.1|10314.9|10309.9|56
1692864600000|2023-08-24 08:10:00|10316.4|10311.4|10319.2|10314.2|10320|10315|10316.1|10311.1|25
1692864900000|2023-08-24 08:15:00|10319.4|10314.4|10316.7|10311.7|10321.2|10316.2|10316.6|10311.6|23
1692865200000|2023-08-24 08:20:00|10316.9|10311.9|10314.7|10309.7|10318.1|10313.1|10314.2|10309.2|19
1692865500000|2023-08-24 08:25:00|10314.9|10309.9|10314.9|10309.9|10315.5|10310.5|10314.2|10309.2|10
1692865800000|2023-08-24 08:30:00|10315|10310|10316.7|10311.7|10317.7|10312.7|10313.7|10308.7|24
1692866100000|2023-08-24 08:35:00|10316.9|10311.9|10317.9|10312.9|10319|10314|10316|10311|14
1692866400000|2023-08-24 08:40:00|10317.7|10312.7|10317.9|10312.9|10319.9|10314.9|10317.1|10312.1|20
1692866700000|2023-08-24 08:45:00|10318|10313|10319.4|10314.4|10319.4|10314.4|10317.1|10312.1|12
1692867000000|2023-08-24 08:50:00|10319.6|10314.6|10317.9|10312.9|10320.2|10315.2|10317.9|10312.9|22
1692867300000|2023-08-24 08:55:00|10318|10313|10317.4|10312.4|10318.7|10313.7|10317.2|10312.2|28
1692867600000|2023-08-24 09:00:00|10317.5|10312.5|10319.9|10314.9|10319.9|10314.9|10315.6|10310.6|29
1692867900000|2023-08-24 09:05:00|10319.7|10314.7|10320.6|10315.6|10322|10317|10319.6|10314.6|36
1692868200000|2023-08-24 09:10:00|10320.4|10315.4|10321.4|10316.4|10321.8|10316.8|10319.9|10314.9|28
1692868500000|2023-08-24 09:15:00|10321.5|10316.5|10324|10319|10324.4|10319.4|10320.9|10315.9|61
1692868800000|2023-08-24 09:20:00|10324.2|10319.2|10323.1|10318.1|10324.2|10319.2|10322.4|10317.4|18
1692869100000|2023-08-24 09:25:00|10322.9|10317.9|10323.5|10318.5|10323.5|10318.5|10322.2|10317.2|63
1692869400000|2023-08-24 09:30:00|10323.7|10318.7|10327.2|10322.2|10327.6|10322.6|10322.9|10317.9|69
1692869700000|2023-08-24 09:35:00|10327.1|10322.1|10329.6|10324.6|10329.9|10324.9|10327.1|10322.1|94
1692870000000|2023-08-24 09:40:00|10329.9|10324.9|10331.9|10326.9|10332.8|10327.8|10329.6|10324.6|64
1692870300000|2023-08-24 09:45:00|10332.1|10327.1|10329.6|10324.6|10332.3|10327.3|10329.6|10324.6|25
1692870600000|2023-08-24 09:50:00|10329.4|10324.4|10329.1|10324.1|10329.9|10324.9|10328.6|10323.6|32
1692870900000|2023-08-24 09:55:00|10329.3|10324.3|10331.1|10326.1|10332.1|10327.1|10329.3|10324.3|26
1692871200000|2023-08-24 10:00:00|10331.4|10326.4|10328.1|10323.1|10332.4|10327.4|10327.3|10322.3|41
1692871500000|2023-08-24 10:05:00|10327.8|10322.8|10327.3|10322.3|10328.3|10323.3|10326.8|10321.8|37
1692871800000|2023-08-24 10:10:00|10327.6|10322.6|10327.8|10322.8|10328.6|10323.6|10325.3|10320.3|31
1692872100000|2023-08-24 10:15:00|10327.9|10322.9|10328.3|10323.3|10328.8|10323.8|10327.2|10322.2|29
1692872400000|2023-08-24 10:20:00|10328.2|10323.2|10326.3|10321.3|10328.3|10323.3|10326.2|10321.2|30
1692872700000|2023-08-24 10:25:00|10326.6|10321.6|10325.8|10320.8|10326.8|10321.8|10324.9|10319.9|11
1692873000000|2023-08-24 10:30:00|10325.9|10320.9|10328.1|10323.1|10328.8|10323.8|10325.6|10320.6|14
1692873300000|2023-08-24 10:35:00|10327.7|10322.7|10325.9|10320.9|10327.8|10322.8|10325.9|10320.9|10
1692873600000|2023-08-24 10:40:00|10325.8|10320.8|10326.2|10321.2|10327.1|10322.1|10325.6|10320.6|12
1692873900000|2023-08-24 10:45:00|10326.1|10321.1|10324.9|10319.9|10326.3|10321.3|10324.1|10319.1|65
1692874200000|2023-08-24 10:50:00|10325|10320|10325|10320|10325.6|10320.6|10323.9|10318.9|38
1692874500000|2023-08-24 10:55:00|10325.2|10320.2|10326|10321|10326.3|10321.3|10325.1|10320.1|44
1692874800000|2023-08-24 11:00:00|10325.8|10320.8|10327.4|10322.4|10327.9|10322.9|10325|10320|76
1692875100000|2023-08-24 11:05:00|10327.3|10322.3|10329.4|10324.4|10329.4|10324.4|10327.1|10322.1|71
1692875400000|2023-08-24 11:10:00|10329.3|10324.3|10325.1|10320.1|10329.3|10324.3|10324.9|10319.9|41
1692875700000|2023-08-24 11:15:00|10324.6|10319.6|10325.9|10320.9|10326.4|10321.4|10323.6|10318.6|14
1692876000000|2023-08-24 11:20:00|10326.1|10321.1|10325.6|10320.6|10328.1|10323.1|10325.6|10320.6|24
1692876300000|2023-08-24 11:25:00|10326|10321|10328.5|10323.5|10328.9|10323.9|10323.8|10318.8|39
1692876600000|2023-08-24 11:30:00|10328.6|10323.6|10327.4|10322.4|10329.5|10324.5|10327.1|10322.1|29
1692876900000|2023-08-24 11:35:00|10327.5|10322.5|10329.6|10324.6|10329.8|10324.8|10327.5|10322.5|14
1692877200000|2023-08-24 11:40:00|10329.4|10324.4|10331.7|10326.7|10331.7|10326.7|10329.4|10324.4|22
1692877500000|2023-08-24 11:45:00|10331.9|10326.9|10332.4|10327.4|10332.7|10327.7|10331.4|10326.4|40
1692877800000|2023-08-24 11:50:00|10332.5|10327.5|10332.9|10327.9|10333.8|10328.8|10331.3|10326.3|31
1692878100000|2023-08-24 11:55:00|10333|10328|10338.6|10333.6|10339.6|10334.6|10333|10328|86
1692878400000|2023-08-24 12:00:00|10338.4|10333.4|10341.3|10336.3|10342.2|10337.2|10338.4|10333.4|73
1692878700000|2023-08-24 12:05:00|10341.4|10336.4|10340.7|10335.7|10342.7|10337.7|10339.9|10334.9|21
1692879000000|2023-08-24 12:10:00|10341|10336|10343.9|10338.9|10344.2|10339.2|10340.7|10335.7|42
1692879300000|2023-08-24 12:15:00|10343.8|10338.8|10343.9|10338.9|10345.2|10340.2|10342.1|10337.1|33
1692879600000|2023-08-24 12:20:00|10344.3|10339.3|10342.6|10337.6|10344.7|10339.7|10342|10337|28
1692879900000|2023-08-24 12:25:00|10342.4|10337.4|10340.4|10335.4|10342.4|10337.4|10333.5|10328.5|102
1692880200000|2023-08-24 12:30:00|10342.1|10335.1|10346|10341|10347.3|10342.3|10333.9|10328.9|282
1692880500000|2023-08-24 12:35:00|10346.1|10341.1|10352.7|10347.7|10352.7|10347.7|10346.1|10341.1|166
1692880800000|2023-08-24 12:40:00|10353.2|10348.2|10359.4|10354.4|10359.4|10354.4|10353.2|10348.2|177
1692881100000|2023-08-24 12:45:00|10359.2|10354.2|10357.8|10352.8|10359.3|10354.3|10353.3|10348.3|129
1692881400000|2023-08-24 12:50:00|10357.7|10352.7|10359.8|10354.8|10361.4|10356.4|10356.3|10351.3|82
1692881700000|2023-08-24 12:55:00|10359.7|10354.7|10356.9|10351.9|10361.6|10356.6|10356.4|10351.4|95
1692882000000|2023-08-24 13:00:00|10357|10352|10352.7|10347.7|10357|10352|10352|10347|126
1692882300000|2023-08-24 13:05:00|10352.2|10347.2|10352.6|10347.6|10354.8|10349.8|10350.8|10345.8|131
1692882600000|2023-08-24 13:10:00|10353|10348|10350.8|10345.8|10356|10351|10350.8|10345.8|128
1692882900000|2023-08-24 13:15:00|10351|10346|10351.9|10346.9|10352.7|10347.7|10348.8|10343.8|100
1692883200000|2023-08-24 13:20:00|10352|10347|10352.8|10347.8|10356|10351|10351.7|10346.7|58
1692883500000|2023-08-24 13:25:00|10352.5|10347.5|10351.5|10346.5|10353|10348|10348.8|10343.8|47
1692883800000|2023-08-24 13:30:00|10351.7|10346.7|10353|10348|10354.3|10349.3|10348.8|10343.8|69
1692884100000|2023-08-24 13:35:00|10353.2|10348.2|10352.8|10347.8|10359.6|10354.6|10352.1|10347.1|98
1692884400000|2023-08-24 13:40:00|10352.7|10347.7|10348.3|10343.3|10353.8|10348.8|10346.3|10341.3|148
1692884700000|2023-08-24 13:45:00|10348.4|10343.4|10345.1|10340.1|10348.9|10343.9|10343.5|10338.5|94
1692885000000|2023-08-24 13:50:00|10345.2|10340.2|10340.8|10335.8|10345.3|10340.3|10340.6|10335.6|103
1692885300000|2023-08-24 13:55:00|10340.6|10335.6|10339.6|10334.6|10342.1|10337.1|10338.5|10333.5|155
1692885600000|2023-08-24 14:00:00|10339.4|10334.4|10338.7|10333.7|10342.1|10337.1|10336.8|10331.8|87
1692885900000|2023-08-24 14:05:00|10338.8|10333.8|10341.6|10336.6|10342.7|10337.7|10338.6|10333.6|121
1692886200000|2023-08-24 14:10:00|10341.7|10336.7|10338.3|10333.3|10345.6|10340.6|10338.2|10333.2|96
1692886500000|2023-08-24 14:15:00|10337.8|10332.8|10334.7|10329.7|10338|10333|10333.4|10328.4|214
1692886800000|2023-08-24 14:20:00|10335.1|10330.1|10340.5|10335.5|10341|10336|10332.3|10327.3|216
1692887100000|2023-08-24 14:25:00|10340.8|10335.8|10341.8|10336.8|10343|10338|10338.4|10333.4|259
1692887400000|2023-08-24 14:30:00|10341.9|10336.9|10340.3|10335.3|10345.6|10340.6|10340.3|10335.3|95
1692887700000|2023-08-24 14:35:00|10339.9|10334.9|10338.3|10333.3|10344|10339|10337.9|10332.9|49
1692888000000|2023-08-24 14:40:00|10338.2|10333.2|10335.3|10330.3|10339.4|10334.4|10333.9|10328.9|30
1692888300000|2023-08-24 14:45:00|10334.9|10329.9|10335.4|10330.4|10337.6|10332.6|10334.8|10329.8|67
1692888600000|2023-08-24 14:50:00|10335.2|10330.2|10339.9|10334.9|10341.3|10336.3|10333.2|10328.2|85
1692888900000|2023-08-24 14:55:00|10339.8|10334.8|10341.1|10336.1|10341.8|10336.8|10336.6|10331.6|55
1692889200000|2023-08-24 15:00:00|10341.3|10336.3|10344.3|10339.3|10344.7|10339.7|10340.3|10335.3|57
1692889500000|2023-08-24 15:05:00|10344.2|10339.2|10341.9|10336.9|10345.4|10340.4|10341.9|10336.9|74
1692889800000|2023-08-24 15:10:00|10342.1|10337.1|10343.9|10338.9|10345.9|10340.9|10342.1|10337.1|16
1692890100000|2023-08-24 15:15:00|10344.3|10339.3|10346.4|10341.4|10346.9|10341.9|10343.1|10338.1|41
1692890400000|2023-08-24 15:20:00|10346.5|10341.5|10349.4|10344.4|10349.4|10344.4|10345.8|10340.8|41
1692890700000|2023-08-24 15:25:00|10349.5|10344.5|10349.1|10344.1|10350.4|10345.4|10348.3|10343.3|32
1692891000000|2023-08-24 15:30:00|10349.2|10344.2|10349.8|10344.8|10351.6|10346.6|10349.1|10344.1|61
1692891300000|2023-08-24 15:35:00|10349.6|10344.6|10350.9|10345.9|10352.6|10347.6|10348.2|10343.2|56
1692891600000|2023-08-24 15:40:00|10351|10346|10353.4|10348.4|10353.6|10348.6|10351|10346|43
1692891900000|2023-08-24 15:45:00|10353.3|10348.3|10353.7|10348.7|10355.9|10350.9|10353|10348|43
1692892200000|2023-08-24 15:50:00|10353.8|10348.8|10352|10347|10354.4|10349.4|10351.9|10346.9|27
1692892500000|2023-08-24 15:55:00|10351.9|10346.9|10353.3|10348.3|10353.3|10348.3|10351.2|10346.2|23
1692892800000|2023-08-24 16:00:00|10353.2|10348.2|10354.3|10349.3|10354.8|10349.8|10353|10348|23
1692893100000|2023-08-24 16:05:00|10354.2|10349.2|10353.5|10348.5|10354.8|10349.8|10352.9|10347.9|27
1692893400000|2023-08-24 16:10:00|10353.2|10348.2|10355.8|10350.8|10356.3|10351.3|10353.2|10348.2|71
1692893700000|2023-08-24 16:15:00|10355.7|10350.7|10354.3|10349.3|10355.8|10350.8|10353.7|10348.7|61
1692894000000|2023-08-24 16:20:00|10354.5|10349.5|10353.1|10348.1|10354.5|10349.5|10353|10348|28
1692894300000|2023-08-24 16:25:00|10353.2|10348.2|10352.9|10347.9|10353.4|10348.4|10352.3|10347.3|20
1692894600000|2023-08-24 16:30:00|10353.1|10348.1|10355.4|10350.4|10357.1|10352.1|10353.1|10348.1|115
1692894900000|2023-08-24 16:35:00|10355.3|10350.3|10353.9|10348.9|10355.4|10350.4|10353.4|10348.4|39
1692895200000|2023-08-24 16:40:00|10353.7|10348.7|10353.9|10348.9|10354.2|10349.2|10352.6|10347.6|40
1692895500000|2023-08-24 16:45:00|10354|10349|10356|10351|10356.2|10351.2|10353.5|10348.5|11
1692895800000|2023-08-24 16:50:00|10356.2|10351.2|10356.9|10351.9|10357|10352|10355.4|10350.4|19
1692896100000|2023-08-24 16:55:00|10357|10352|10356.9|10351.9|10358.7|10353.7|10356.4|10351.4|34
1692896400000|2023-08-24 17:00:00|10356.8|10351.8|10357.7|10352.7|10358.4|10353.4|10356.2|10351.2|19
1692896700000|2023-08-24 17:05:00|10357.5|10352.5|10354.9|10349.9|10357.5|10352.5|10354.4|10349.4|7
1692897000000|2023-08-24 17:10:00|10355|10350|10355.4|10350.4|10356.4|10351.4|10354.8|10349.8|15
1692897300000|2023-08-24 17:15:00|10355.5|10350.5|10356.2|10351.2|10356.9|10351.9|10355.4|10350.4|3
1692897600000|2023-08-24 17:20:00|10356.1|10351.1|10354.9|10349.9|10356.2|10351.2|10354.8|10349.8|6
1692897900000|2023-08-24 17:25:00|10354.8|10349.8|10356.7|10351.7|10356.7|10351.7|10354.8|10349.8|26
1692898200000|2023-08-24 17:30:00|10357|10352|10359|10354|10359.2|10354.2|10355.3|10350.3|96
1692898500000|2023-08-24 17:35:00|10359.2|10354.2|10360.7|10355.7|10360.8|10355.8|10359.2|10354.2|35
1692898800000|2023-08-24 17:40:00|10360.6|10355.6|10361.1|10356.1|10361.2|10356.2|10359.9|10354.9|18
1692899100000|2023-08-24 17:45:00|10361|10356|10360.7|10355.7|10361.3|10356.3|10360.6|10355.6|10
1692899400000|2023-08-24 17:50:00|10360.8|10355.8|10360.5|10355.5|10361.3|10356.3|10360.4|10355.4|35
1692899700000|2023-08-24 17:55:00|10360.7|10355.7|10361.7|10356.7|10364|10359|10360.7|10355.7|60
1692900000000|2023-08-24 18:00:00|10361.5|10356.5|10359.2|10354.2|10361.7|10356.7|10358.9|10353.9|92
1692900300000|2023-08-24 18:05:00|10359.5|10354.5|10357.7|10352.7|10359.7|10354.7|10357.7|10352.7|39
1692900600000|2023-08-24 18:10:00|10357.8|10352.8|10357.9|10352.9|10359|10354|10357.8|10352.8|19
1692900900000|2023-08-24 18:15:00|10358|10353|10363.5|10358.5|10364|10359|10357.9|10352.9|100
1692901200000|2023-08-24 18:20:00|10363.7|10358.7|10360.5|10355.5|10364.3|10359.3|10360.2|10355.2|27
1692901500000|2023-08-24 18:25:00|10360.7|10355.7|10363.2|10358.2|10364|10359|10360.7|10355.7|18
1692901800000|2023-08-24 18:30:00|10362.9|10357.9|10361.5|10356.5|10363|10358|10360.7|10355.7|24
1692902100000|2023-08-24 18:35:00|10361.3|10356.3|10363|10358|10363.5|10358.5|10361.3|10356.3|24
1692902400000|2023-08-24 18:40:00|10363.1|10358.1|10364.8|10359.8|10365.1|10360.1|10363|10358|77
1692902700000|2023-08-24 18:45:00|10364.9|10359.9|10364.4|10359.4|10364.9|10359.9|10362.1|10357.1|78
1692903000000|2023-08-24 18:50:00|10364.5|10359.5|10367.1|10362.1|10367.1|10362.1|10364.3|10359.3|142
1692903300000|2023-08-24 18:55:00|10367.3|10362.3|10367.3|10362.3|10367.6|10362.6|10366.3|10361.3|575
1692903600000|2023-08-24 19:00:00|10366.8|10361.8|10368.8|10363.8|10368.8|10363.8|10366.8|10361.8|462
1692903900000|2023-08-24 19:05:00|10369|10364|10368.1|10363.1|10369.1|10364.1|10367.5|10362.5|129
1692904200000|2023-08-24 19:10:00|10368.3|10363.3|10368.8|10363.8|10369.5|10364.5|10367.8|10362.8|129
1692904500000|2023-08-24 19:15:00|10368.6|10363.6|10366.3|10361.3|10368.6|10363.6|10366.1|10361.1|136
1692904800000|2023-08-24 19:20:00|10366.2|10361.2|10366.1|10361.1|10367.1|10362.1|10364.8|10359.8|72
1692905100000|2023-08-24 19:25:00|10366|10361|10366.3|10361.3|10366.8|10361.8|10365.3|10360.3|94
1692905400000|2023-08-24 19:30:00|10366.4|10361.4|10366.8|10361.8|10366.8|10361.8|10364.9|10359.9|21
1692905700000|2023-08-24 19:35:00|10366.6|10361.6|10370.6|10365.6|10371.1|10366.1|10366.6|10361.6|48
1692906000000|2023-08-24 19:40:00|10370.8|10365.8|10371|10366|10371.3|10366.3|10370.5|10365.5|26
1692906300000|2023-08-24 19:45:00|10371.1|10366.1|10369.8|10364.8|10371.3|10366.3|10369.3|10364.3|40
1692906600000|2023-08-24 19:50:00|10369.6|10364.6|10370.8|10365.8|10370.8|10365.8|10369|10364|37
1692906900000|2023-08-24 19:55:00|10371|10366|10371.8|10366.8|10371.8|10366.8|10370.3|10365.3|74
1692907200000|2023-08-24 20:00:00|10372|10367|10371.7|10366.7|10372.6|10367.6|10371.6|10366.6|29
1692907500000|2023-08-24 20:05:00|10371.8|10366.8|10371.5|10366.5|10372.2|10367.2|10371.2|10366.2|5
1692907800000|2023-08-24 20:10:00|10371.3|10366.3|10370.8|10365.8|10371.5|10366.5|10370|10365|13
1692908100000|2023-08-24 20:15:00|10371|10366|10369.7|10364.7|10371|10366|10369.6|10364.6|31
1692908400000|2023-08-24 20:20:00|10369.4|10364.4|10370|10365|10370|10365|10368.7|10363.7|3
1692908700000|2023-08-24 20:25:00|10369.9|10364.9|10370.8|10365.8|10371.3|10366.3|10369.7|10364.7|5
1692909000000|2023-08-24 20:30:00|10370.7|10365.7|10370|10365|10370.7|10365.7|10369.6|10364.6|8
1692909300000|2023-08-24 20:35:00|10370.3|10365.3|10370.7|10365.7|10371.2|10366.2|10370.2|10365.2|5
1692909600000|2023-08-24 20:40:00|10370.5|10365.5|10370.5|10365.5|10370.8|10365.8|10370.2|10365.2|26
1692909900000|2023-08-24 20:45:00|10370.2|10365.2|10370.2|10365.2|10370.2|10365.2|10369.5|10364.5|13
1692910200000|2023-08-24 20:50:00|10369.9|10364.9|10368.2|10363.2|10370.2|10365.2|10367.4|10362.4|6
1692910500000|2023-08-24 20:55:00|10368.5|10363.5|10370.4|10365.4|10370.4|10365.4|10367.5|10362.5|17
1692910800000|2023-08-24 21:00:00|10371|10366|10371|10366|10371|10366|10371|10366|0
1692921600000|2023-08-25 00:00:00|10378.3|10373.3|10376.4|10371.4|10378.9|10373.9|10376.2|10371.2|88
1692921900000|2023-08-25 00:05:00|10376.3|10371.3|10374.7|10369.7|10377.4|10372.4|10373.8|10368.8|13
1692922200000|2023-08-25 00:10:00|10374.9|10369.9|10374.5|10369.5|10375.9|10370.9|10373.9|10368.9|11
1692922500000|2023-08-25 00:15:00|10374.4|10369.4|10378.3|10373.3|10378.6|10373.6|10374.4|10369.4|29
1692922800000|2023-08-25 00:20:00|10378.5|10373.5|10377.5|10372.5|10378.5|10373.5|10376.9|10371.9|23
1692923100000|2023-08-25 00:25:00|10377.6|10372.6|10379.4|10374.4|10379.4|10374.4|10377.4|10372.4|26
1692923400000|2023-08-25 00:30:00|10379.3|10374.3|10379.8|10374.8|10380.2|10375.2|10378.8|10373.8|25
1692923700000|2023-08-25 00:35:00|10379.4|10374.4|10378.4|10373.4|10379.4|10374.4|10378.2|10373.2|12
1692924000000|2023-08-25 00:40:00|10378.5|10373.5|10379.9|10374.9|10379.9|10374.9|10378.4|10373.4|14
1692924300000|2023-08-25 00:45:00|10379.8|10374.8|10380|10375|10380.4|10375.4|10379.7|10374.7|20
1692924600000|2023-08-25 00:50:00|10379.8|10374.8|10379.3|10374.3|10380.2|10375.2|10379.3|10374.3|8
1692924900000|2023-08-25 00:55:00|10379.4|10374.4|10380.3|10375.3|10380.9|10375.9|10379.3|10374.3|22
1692925200000|2023-08-25 01:00:00|10380.2|10375.2|10380.7|10375.7|10380.7|10375.7|10380.1|10375.1|17
1692925500000|2023-08-25 01:05:00|10380.8|10375.8|10381.7|10376.7|10383.3|10378.3|10380.7|10375.7|49
1692925800000|2023-08-25 01:10:00|10382.1|10377.1|10383.1|10378.1|10383.2|10378.2|10382.1|10377.1|39
1692926100000|2023-08-25 01:15:00|10383|10378|10382.8|10377.8|10384.2|10379.2|10382.7|10377.7|44
1692926400000|2023-08-25 01:20:00|10382.9|10377.9|10383.2|10378.2|10384|10379|10382.8|10377.8|28
1692926700000|2023-08-25 01:25:00|10383.3|10378.3|10382.5|10377.5|10384|10379|10382.5|10377.5|24
1692927000000|2023-08-25 01:30:00|10382.3|10377.3|10386.2|10381.2|10387|10382|10382.3|10377.3|63
1692927300000|2023-08-25 01:35:00|10386|10381|10386.2|10381.2|10387.7|10382.7|10385.2|10380.2|61
1692927600000|2023-08-25 01:40:00|10386|10381|10386.2|10381.2|10387.3|10382.3|10385.3|10380.3|6
1692927900000|2023-08-25 01:45:00|10385.9|10380.9|10386.7|10381.7|10387|10382|10385.7|10380.7|23
1692928200000|2023-08-25 01:50:00|10386.6|10381.6|10386.2|10381.2|10386.7|10381.7|10386|10381|8
1692928500000|2023-08-25 01:55:00|10386.4|10381.4|10386.6|10381.6|10386.6|10381.6|10386|10381|13
1692928800000|2023-08-25 02:00:00|10386.4|10381.4|10387.4|10382.4|10387.4|10382.4|10386.3|10381.3|36
1692929100000|2023-08-25 02:05:00|10387.7|10382.7|10389.1|10384.1|10389.7|10384.7|10387.7|10382.7|29
1692929400000|2023-08-25 02:10:00|10389.2|10384.2|10389.4|10384.4|10389.9|10384.9|10388.6|10383.6|18
1692929700000|2023-08-25 02:15:00|10389.3|10384.3|10390.7|10385.7|10391|10386|10388.8|10383.8|34
1692930000000|2023-08-25 02:20:00|10390.8|10385.8|10386.6|10381.6|10391|10386|10386.6|10381.6|43
1692930300000|2023-08-25 02:25:00|10386.7|10381.7|10387|10382|10388.8|10383.8|10386.5|10381.5|10
1692930600000|2023-08-25 02:30:00|10386.9|10381.9|10386.7|10381.7|10387.2|10382.2|10386|10381|4
1692930900000|2023-08-25 02:35:00|10386.9|10381.9|10388.8|10383.8|10389.2|10384.2|10386.5|10381.5|26
1692931200000|2023-08-25 02:40:00|10388.6|10383.6|10388.5|10383.5|10388.9|10383.9|10387.9|10382.9|22
1692931500000|2023-08-25 02:45:00|10388.4|10383.4|10388.4|10383.4|10389.9|10384.9|10387.9|10382.9|20
1692931800000|2023-08-25 02:50:00|10388.3|10383.3|10389.2|10384.2|10389.2|10384.2|10387.9|10382.9|11
1692932100000|2023-08-25 02:55:00|10389|10384|10389.2|10384.2|10390.2|10385.2|10388.9|10383.9|3
1692932400000|2023-08-25 03:00:00|10388.9|10383.9|10387.9|10382.9|10389.7|10384.7|10387.9|10382.9|27
1692932700000|2023-08-25 03:05:00|10388.2|10383.2|10389.4|10384.4|10389.9|10384.9|10387.9|10382.9|28
1692933000000|2023-08-25 03:10:00|10389.2|10384.2|10389.4|10384.4|10389.7|10384.7|10388.4|10383.4|20
1692933300000|2023-08-25 03:15:00|10388.9|10383.9|10389.2|10384.2|10389.3|10384.3|10388.7|10383.7|2
1692933600000|2023-08-25 03:20:00|10389|10384|10390|10385|10390|10385|10388.4|10383.4|12
1692933900000|2023-08-25 03:25:00|10389.9|10384.9|10391|10386|10391.3|10386.3|10389.8|10384.8|16
1692934200000|2023-08-25 03:30:00|10390.8|10385.8|10390.2|10385.2|10391|10386|10390.2|10385.2|10
1692934500000|2023-08-25 03:35:00|10390.3|10385.3|10393.2|10388.2|10393.2|10388.2|10390.3|10385.3|37
1692934800000|2023-08-25 03:40:00|10392.9|10387.9|10392.7|10387.7|10393.2|10388.2|10392.4|10387.4|34
1692935100000|2023-08-25 03:45:00|10392.4|10387.4|10392.4|10387.4|10392.7|10387.7|10391.9|10386.9|16
1692935400000|2023-08-25 03:50:00|10392.5|10387.5|10393.7|10388.7|10393.7|10388.7|10392.5|10387.5|3
1692935700000|2023-08-25 03:55:00|10393.6|10388.6|10394.4|10389.4|10394.7|10389.7|10393.4|10388.4|9
1692936000000|2023-08-25 04:00:00|10393.9|10388.9|10393.3|10388.3|10393.9|10388.9|10392.6|10387.6|22
1692936300000|2023-08-25 04:05:00|10393.7|10388.7|10393.7|10388.7|10393.9|10388.9|10392.9|10387.9|2
1692936600000|2023-08-25 04:10:00|10393.4|10388.4|10394.4|10389.4|10394.8|10389.8|10393.4|10388.4|17
1692936900000|2023-08-25 04:15:00|10394|10389|10396.2|10391.2|10396.4|10391.4|10393.9|10388.9|33
1692937200000|2023-08-25 04:20:00|10395.9|10390.9|10396.7|10391.7|10396.9|10391.9|10395.9|10390.9|3
1692937500000|2023-08-25 04:25:00|10396.9|10391.9|10395.9|10390.9|10396.9|10391.9|10395.1|10390.1|17
1692937800000|2023-08-25 04:30:00|10395.8|10390.8|10395.4|10390.4|10395.9|10390.9|10394.9|10389.9|18
1692938100000|2023-08-25 04:35:00|10395.1|10390.1|10395.5|10390.5|10395.7|10390.7|10394.9|10389.9|4
1692938400000|2023-08-25 04:40:00|10395.7|10390.7|10396.4|10391.4|10397.2|10392.2|10395.6|10390.6|29
1692938700000|2023-08-25 04:45:00|10396.3|10391.3|10394.4|10389.4|10396.3|10391.3|10393.9|10388.9|40
1692939000000|2023-08-25 04:50:00|10394.2|10389.2|10395.4|10390.4|10395.7|10390.7|10393.9|10388.9|48
1692939300000|2023-08-25 04:55:00|10394.9|10389.9|10393|10388|10394.9|10389.9|10392.5|10387.5|77
1692939600000|2023-08-25 05:00:00|10392.8|10387.8|10393.8|10388.8|10394.5|10389.5|10392.7|10387.7|21
1692939900000|2023-08-25 05:05:00|10393.9|10388.9|10395.2|10390.2|10395.2|10390.2|10393.3|10388.3|14
1692940200000|2023-08-25 05:10:00|10394.9|10389.9|10393.3|10388.3|10395.2|10390.2|10393.3|10388.3|29
1692940500000|2023-08-25 05:15:00|10393.2|10388.2|10392.8|10387.8|10393.9|10388.9|10392.8|10387.8|14
1692940800000|2023-08-25 05:20:00|10392.9|10387.9|10391.9|10386.9|10393.2|10388.2|10391.9|10386.9|14
1692941100000|2023-08-25 05:25:00|10390.8|10385.8|10392.7|10387.7|10392.8|10387.8|10390.8|10385.8|13
1692941400000|2023-08-25 05:30:00|10392.8|10387.8|10392.7|10387.7|10393.1|10388.1|10391.8|10386.8|5
1692941700000|2023-08-25 05:35:00|10392.4|10387.4|10393.3|10388.3|10393.5|10388.5|10391.3|10386.3|31
1692942000000|2023-08-25 05:40:00|10393.1|10388.1|10392.3|10387.3|10393.1|10388.1|10392.2|10387.2|17
1692942300000|2023-08-25 05:45:00|10392.1|10387.1|10391.7|10386.7|10393.2|10388.2|10391.4|10386.4|110
1692942600000|2023-08-25 05:50:00|10391.3|10386.3|10387.3|10382.3|10391.3|10386.3|10386.5|10381.5|60
1692942900000|2023-08-25 05:55:00|10387.4|10382.4|10386.1|10381.1|10388.3|10383.3|10385.5|10380.5|44
1692943200000|2023-08-25 06:00:00|10386.2|10381.2|10388.5|10383.5|10388.8|10383.8|10386.2|10381.2|69
1692943500000|2023-08-25 06:05:00|10388.6|10383.6|10391.7|10386.7|10393|10388|10388.6|10383.6|26
1692943800000|2023-08-25 06:10:00|10391.8|10386.8|10390.7|10385.7|10393.3|10388.3|10390.4|10385.4|23
1692944100000|2023-08-25 06:15:00|10390.6|10385.6|10388.6|10383.6|10391.2|10386.2|10388.6|10383.6|9
1692944400000|2023-08-25 06:20:00|10388.7|10383.7|10390.2|10385.2|10391.3|10386.3|10388.7|10383.7|28
1692944700000|2023-08-25 06:25:00|10390.3|10385.3|10387|10382|10390.3|10385.3|10386.6|10381.6|12
1692945000000|2023-08-25 06:30:00|10387.1|10382.1|10388.5|10383.5|10388.7|10383.7|10386.6|10381.6|12
1692945300000|2023-08-25 06:35:00|10388.6|10383.6|10390.3|10385.3|10390.3|10385.3|10388.2|10383.2|17
1692945600000|2023-08-25 06:40:00|10390.4|10385.4|10391.1|10386.1|10392|10387|10389.6|10384.6|30
1692945900000|2023-08-25 06:45:00|10391.2|10386.2|10391.7|10386.7|10391.8|10386.8|10390.1|10385.1|12
1692946200000|2023-08-25 06:50:00|10391.6|10386.6|10393.1|10388.1|10393.7|10388.7|10391.1|10386.1|53
1692946500000|2023-08-25 06:55:00|10392.7|10387.7|10393.8|10388.8|10394.2|10389.2|10390.6|10385.6|95
1692946800000|2023-08-25 07:00:00|10393.6|10388.6|10390.7|10385.7|10393.6|10388.6|10389.4|10384.4|53
1692947100000|2023-08-25 07:05:00|10390.9|10385.9|10386.4|10381.4|10391.6|10386.6|10386.4|10381.4|41
1692947400000|2023-08-25 07:10:00|10386.5|10381.5|10385.7|10380.7|10387.7|10382.7|10385.4|10380.4|28
1692947700000|2023-08-25 07:15:00|10385.6|10380.6|10386.3|10381.3|10387.3|10382.3|10384.9|10379.9|35
1692948000000|2023-08-25 07:20:00|10386.2|10381.2|10389.4|10384.4|10389.5|10384.5|10386.2|10381.2|34
1692948300000|2023-08-25 07:25:00|10389.5|10384.5|10388.2|10383.2|10390.7|10385.7|10387.6|10382.6|43
1692948600000|2023-08-25 07:30:00|10388.1|10383.1|10385.4|10380.4|10389.2|10384.2|10384.7|10379.7|41
1692948900000|2023-08-25 07:35:00|10385.3|10380.3|10389.8|10384.8|10389.8|10384.8|10385.1|10380.1|53
1692949200000|2023-08-25 07:40:00|10390.1|10385.1|10387.5|10382.5|10390.2|10385.2|10387.4|10382.4|36
1692949500000|2023-08-25 07:45:00|10387.7|10382.7|10392.2|10387.2|10392.5|10387.5|10387.2|10382.2|22
1692949800000|2023-08-25 07:50:00|10392.3|10387.3|10395.5|10390.5|10395.8|10390.8|10392.2|10387.2|27
1692950100000|2023-08-25 07:55:00|10395.2|10390.2|10398.5|10393.5|10399.5|10394.5|10394.4|10389.4|136
1692950400000|2023-08-25 08:00:00|10398.2|10393.2|10397.4|10392.4|10401.5|10396.5|10394.2|10389.2|154
1692950700000|2023-08-25 08:05:00|10397.2|10392.2|10394.2|10389.2|10398.2|10393.2|10394.2|10389.2|15
1692951000000|2023-08-25 08:10:00|10394.5|10389.5|10392.1|10387.1|10394.7|10389.7|10392.1|10387.1|14
1692951300000|2023-08-25 08:15:00|10392.2|10387.2|10391.2|10386.2|10392.9|10387.9|10390.4|10385.4|38
1692951600000|2023-08-25 08:20:00|10390.7|10385.7|10388.9|10383.9|10392.2|10387.2|10387.4|10382.4|58
1692951900000|2023-08-25 08:25:00|10388.7|10383.7|10392.9|10387.9|10393.2|10388.2|10388.7|10383.7|17
1692952200000|2023-08-25 08:30:00|10392.4|10387.4|10389.8|10384.8|10392.5|10387.5|10389.2|10384.2|15
1692952500000|2023-08-25 08:35:00|10389.7|10384.7|10391.2|10386.2|10391.6|10386.6|10388.8|10383.8|37
1692952800000|2023-08-25 08:40:00|10391.1|10386.1|10387.5|10382.5|10391.2|10386.2|10387.5|10382.5|58
1692953100000|2023-08-25 08:45:00|10387.2|10382.2|10386|10381|10387.5|10382.5|10385.4|10380.4|58
1692953400000|2023-08-25 08:50:00|10386.2|10381.2|10386.5|10381.5|10388.7|10383.7|10386.2|10381.2|24
1692953700000|2023-08-25 08:55:00|10386.7|10381.7|10386.7|10381.7|10387|10382|10385|10380|32
1692954000000|2023-08-25 09:00:00|10386.4|10381.4|10386.2|10381.2|10387.2|10382.2|10385.5|10380.5|25
1692954300000|2023-08-25 09:05:00|10386.5|10381.5|10386.4|10381.4|10388.2|10383.2|10386.2|10381.2|15
1692954600000|2023-08-25 09:10:00|10386.3|10381.3|10384.6|10379.6|10386.7|10381.7|10384.4|10379.4|26
1692954900000|2023-08-25 09:15:00|10384.7|10379.7|10384.7|10379.7|10385.7|10380.7|10384.2|10379.2|22
1692955200000|2023-08-25 09:20:00|10384.6|10379.6|10384.2|10379.2|10385.2|10380.2|10383.7|10378.7|41
1692955500000|2023-08-25 09:25:00|10384.7|10379.7|10383.3|10378.3|10385.2|10380.2|10383.3|10378.3|8
1692955800000|2023-08-25 09:30:00|10383.4|10378.4|10383.3|10378.3|10384|10379|10382.7|10377.7|34
1692956100000|2023-08-25 09:35:00|10383.2|10378.2|10385.5|10380.5|10386|10381|10383|10378|13
1692956400000|2023-08-25 09:40:00|10385.2|10380.2|10386.2|10381.2|10387|10382|10384.4|10379.4|22
1692956700000|2023-08-25 09:45:00|10386.1|10381.1|10384|10379|10386.5|10381.5|10384|10379|24
1692957000000|2023-08-25 09:50:00|10383.8|10378.8|10384.1|10379.1|10385|10380|10382.7|10377.7|42
1692957300000|2023-08-25 09:55:00|10384.3|10379.3|10385.5|10380.5|10387.2|10382.2|10384|10379|28
1692957600000|2023-08-25 10:00:00|10385.6|10380.6|10385.8|10380.8|10386.5|10381.5|10384|10379|43
1692957900000|2023-08-25 10:05:00|10385.6|10380.6|10384.5|10379.5|10386.5|10381.5|10383.4|10378.4|23
1692958200000|2023-08-25 10:10:00|10384.6|10379.6|10381.7|10376.7|10385|10380|10381.5|10376.5|42
1692958500000|2023-08-25 10:15:00|10381.8|10376.8|10381.8|10376.8|10382.1|10377.1|10381.4|10376.4|15
1692958800000|2023-08-25 10:20:00|10381.7|10376.7|10381.2|10376.2|10381.8|10376.8|10381|10376|11
1692959100000|2023-08-25 10:25:00|10381.3|10376.3|10379.2|10374.2|10381.3|10376.3|10378.8|10373.8|25
1692959400000|2023-08-25 10:30:00|10379.1|10374.1|10378.6|10373.6|10380.8|10375.8|10378.2|10373.2|44
1692959700000|2023-08-25 10:35:00|10378.5|10373.5|10378.9|10373.9|10379.9|10374.9|10378.3|10373.3|24
1692960000000|2023-08-25 10:40:00|10379|10374|10379.4|10374.4|10379.9|10374.9|10378.7|10373.7|22
1692960300000|2023-08-25 10:45:00|10379.3|10374.3|10378.4|10373.4|10379.3|10374.3|10378|10373|18
1692960600000|2023-08-25 10:50:00|10378.3|10373.3|10377.8|10372.8|10378.6|10373.6|10377.7|10372.7|24
1692960900000|2023-08-25 10:55:00|10378|10373|10372.9|10367.9|10378|10373|10372.5|10367.5|72
1692961200000|2023-08-25 11:00:00|10373|10368|10370.5|10365.5|10374.1|10369.1|10370.5|10365.5|44
1692961500000|2023-08-25 11:05:00|10370.8|10365.8|10367.4|10362.4|10370.9|10365.9|10367.4|10362.4|65
1692961800000|2023-08-25 11:10:00|10367.5|10362.5|10370.2|10365.2|10370.9|10365.9|10367.5|10362.5|51
1692962100000|2023-08-25 11:15:00|10370.1|10365.1|10371.3|10366.3|10371.6|10366.6|10369.9|10364.9|12
1692962400000|2023-08-25 11:20:00|10371.4|10366.4|10368.6|10363.6|10371.4|10366.4|10368.5|10363.5|25
1692962700000|2023-08-25 11:25:00|10368.9|10363.9|10371.3|10366.3|10371.6|10366.6|10367.6|10362.6|5
1692963000000|2023-08-25 11:30:00|10371.1|10366.1|10372.9|10367.9|10373.4|10368.4|10369.9|10364.9|101
1692963300000|2023-08-25 11:35:00|10373.1|10368.1|10373.4|10368.4|10373.7|10368.7|10372.4|10367.4|17
1692963600000|2023-08-25 11:40:00|10373.7|10368.7|10374.1|10369.1|10374.4|10369.4|10372.4|10367.4|17
1692963900000|2023-08-25 11:45:00|10374.2|10369.2|10372|10367|10374.4|10369.4|10372|10367|16
1692964200000|2023-08-25 11:50:00|10372.1|10367.1|10375.6|10370.6|10376.1|10371.1|10372|10367|31
1692964500000|2023-08-25 11:55:00|10375.7|10370.7|10373.5|10368.5|10376.1|10371.1|10372.6|10367.6|32
1692964800000|2023-08-25 12:00:00|10373.6|10368.6|10372.4|10367.4|10375.3|10370.3|10371.5|10366.5|44
1692965100000|2023-08-25 12:05:00|10372.6|10367.6|10369.4|10364.4|10373.5|10368.5|10369.2|10364.2|61
1692965400000|2023-08-25 12:10:00|10369.5|10364.5|10368.1|10363.1|10370.8|10365.8|10367.6|10362.6|51
1692965700000|2023-08-25 12:15:00|10368.2|10363.2|10369.1|10364.1|10369.2|10364.2|10367.6|10362.6|17
1692966000000|2023-08-25 12:20:00|10369.2|10364.2|10367.6|10362.6|10371.7|10366.7|10367.6|10362.6|116
1692966300000|2023-08-25 12:25:00|10367.5|10362.5|10369.1|10364.1|10370.2|10365.2|10367.2|10362.2|76
1692966600000|2023-08-25 12:30:00|10369|10364|10367.2|10362.2|10369.6|10364.6|10366.4|10361.4|100
1692966900000|2023-08-25 12:35:00|10367|10362|10367|10362|10368|10363|10365.2|10360.2|67
1692967200000|2023-08-25 12:40:00|10366.6|10361.6|10366|10361|10368|10363|10365.3|10360.3|81
1692967500000|2023-08-25 12:45:00|10365.9|10360.9|10366.2|10361.2|10366.7|10361.7|10364.6|10359.6|83
1692967800000|2023-08-25 12:50:00|10366.4|10361.4|10367.6|10362.6|10368.7|10363.7|10365.6|10360.6|53
1692968100000|2023-08-25 12:55:00|10367.7|10362.7|10368|10363|10369.2|10364.2|10366.6|10361.6|85
1692968400000|2023-08-25 13:00:00|10367.6|10362.6|10367.7|10362.7|10368.4|10363.4|10365.5|10360.5|51
1692968700000|2023-08-25 13:05:00|10368.7|10363.7|10370|10365|10371.6|10366.6|10368.6|10363.6|59
1692969000000|2023-08-25 13:10:00|10370.1|10365.1|10372.1|10367.1|10372.2|10367.2|10368.6|10363.6|82
1692969300000|2023-08-25 13:15:00|10372.2|10367.2|10373.1|10368.1|10375.2|10370.2|10371.5|10366.5|158
1692969600000|2023-08-25 13:20:00|10373.2|10368.2|10377.8|10372.8|10378.4|10373.4|10373.2|10368.2|52
1692969900000|2023-08-25 13:25:00|10377.5|10372.5|10376.5|10371.5|10378.1|10373.1|10375.9|10370.9|59
1692970200000|2023-08-25 13:30:00|10376.6|10371.6|10375.8|10370.8|10377|10372|10372.7|10367.7|118
1692970500000|2023-08-25 13:35:00|10375.9|10370.9|10377.5|10372.5|10378.8|10373.8|10374.2|10369.2|130
1692970800000|2023-08-25 13:40:00|10377.6|10372.6|10382.1|10377.1|10383.1|10378.1|10377.5|10372.5|273
1692971100000|2023-08-25 13:45:00|10382.2|10377.2|10378.9|10373.9|10382.6|10377.6|10377.6|10372.6|78
1692971400000|2023-08-25 13:50:00|10378.8|10373.8|10377.8|10372.8|10380.8|10375.8|10376.1|10371.1|143
1692971700000|2023-08-25 13:55:00|10377.6|10372.6|10375|10370|10378|10373|10374.3|10369.3|191
1692972000000|2023-08-25 14:00:00|10375.7|10370.7|10352|10347|10387.8|10382.8|10346.5|10341.5|733
1692972300000|2023-08-25 14:05:00|10351.5|10346.5|10372.8|10367.8|10374.9|10369.9|10351.5|10346.5|448
1692972600000|2023-08-25 14:10:00|10372.5|10367.5|10353.6|10348.6|10373.1|10368.1|10352|10347|332
1692972900000|2023-08-25 14:15:00|10353.5|10348.5|10369.6|10364.6|10370.8|10365.8|10345.1|10340.1|375
1692973200000|2023-08-25 14:20:00|10369.5|10364.5|10384.8|10379.8|10386.2|10381.2|10368.5|10363.5|302
1692973500000|2023-08-25 14:25:00|10384.9|10379.9|10393|10388|10393|10388|10383|10378|249
1692973800000|2023-08-25 14:30:00|10393.1|10388.1|10399.6|10394.6|10400.3|10395.3|10393.1|10388.1|242
1692974100000|2023-08-25 14:35:00|10399.1|10394.1|10398.9|10393.9|10399.9|10394.9|10392.4|10387.4|315
1692974400000|2023-08-25 14:40:00|10398.6|10393.6|10405.6|10400.6|10405.6|10400.6|10394.9|10389.9|277
1692974700000|2023-08-25 14:45:00|10405.5|10400.5|10407.3|10402.3|10409.8|10404.8|10405|10400|166
1692975000000|2023-08-25 14:50:00|10407.2|10402.2|10410.4|10405.4|10410.4|10405.4|10400.6|10395.6|174
1692975300000|2023-08-25 14:55:00|10410.6|10405.6|10410.8|10405.8|10415.3|10410.3|10409.8|10404.8|181
1692975600000|2023-08-25 15:00:00|10410.5|10405.5|10410.1|10405.1|10412.9|10407.9|10405.9|10400.9|146
1692975900000|2023-08-25 15:05:00|10410|10405|10403.9|10398.9|10410.1|10405.1|10400.3|10395.3|137
1692976200000|2023-08-25 15:10:00|10403.8|10398.8|10403.7|10398.7|10404.5|10399.5|10398.3|10393.3|73
1692976500000|2023-08-25 15:15:00|10403.8|10398.8|10407.6|10402.6|10409.1|10404.1|10402.4|10397.4|75
1692976800000|2023-08-25 15:20:00|10407.7|10402.7|10408.7|10403.7|10411.9|10406.9|10407.1|10402.1|97
1692977100000|2023-08-25 15:25:00|10408.6|10403.6|10395|10390|10408.6|10403.6|10392.4|10387.4|141
1692977400000|2023-08-25 15:30:00|10394.9|10389.9|10393.6|10388.6|10397.2|10392.2|10393.6|10388.6|65
1692977700000|2023-08-25 15:35:00|10393.7|10388.7|10391.7|10386.7|10394.6|10389.6|10390.1|10385.1|190
1692978000000|2023-08-25 15:40:00|10391.6|10386.6|10391.2|10386.2|10393.1|10388.1|10390.2|10385.2|60
1692978300000|2023-08-25 15:45:00|10390.7|10385.7|10392.8|10387.8|10394.4|10389.4|10390.2|10385.2|75
1692978600000|2023-08-25 15:50:00|10392.7|10387.7|10394.8|10389.8|10396.1|10391.1|10392.3|10387.3|49
1692978900000|2023-08-25 15:55:00|10394.7|10389.7|10397.6|10392.6|10399.7|10394.7|10394.6|10389.6|73
1692979200000|2023-08-25 16:00:00|10397.4|10392.4|10392.9|10387.9|10397.7|10392.7|10392.9|10387.9|89
1692979500000|2023-08-25 16:05:00|10392.8|10387.8|10390.7|10385.7|10393.2|10388.2|10390.5|10385.5|63
1692979800000|2023-08-25 16:10:00|10390.8|10385.8|10388.7|10383.7|10392|10387|10387.7|10382.7|61
1692980100000|2023-08-25 16:15:00|10388.8|10383.8|10391|10386|10391.4|10386.4|10388.2|10383.2|74
1692980400000|2023-08-25 16:20:00|10390.9|10385.9|10388.7|10383.7|10391.4|10386.4|10387|10382|37
1692980700000|2023-08-25 16:25:00|10389|10384|10385.6|10380.6|10390|10385|10385.6|10380.6|41
1692981000000|2023-08-25 16:30:00|10385.7|10380.7|10387|10382|10387.5|10382.5|10385.7|10380.7|31
1692981300000|2023-08-25 16:35:00|10387.1|10382.1|10384.1|10379.1|10387.3|10382.3|10384|10379|27
1692981600000|2023-08-25 16:40:00|10384.3|10379.3|10388|10383|10389.1|10384.1|10384.3|10379.3|42
1692981900000|2023-08-25 16:45:00|10388.1|10383.1|10388.2|10383.2|10390.5|10385.5|10387.7|10382.7|47
1692982200000|2023-08-25 16:50:00|10388.5|10383.5|10390.5|10385.5|10391.4|10386.4|10387.7|10382.7|34
1692982500000|2023-08-25 16:55:00|10390.8|10385.8|10387.7|10382.7|10391.1|10386.1|10387.2|10382.2|35
1692982800000|2023-08-25 17:00:00|10387.6|10382.6|10382.7|10377.7|10388|10383|10382|10377|84
1692983100000|2023-08-25 17:05:00|10382.8|10377.8|10382.5|10377.5|10384.7|10379.7|10382|10377|36
1692983400000|2023-08-25 17:10:00|10382.7|10377.7|10383.2|10378.2|10386|10381|10382.7|10377.7|35
1692983700000|2023-08-25 17:15:00|10382.8|10377.8|10385.2|10380.2|10387|10382|10382.3|10377.3|19
1692984000000|2023-08-25 17:20:00|10385.5|10380.5|10389.3|10384.3|10389.5|10384.5|10385.2|10380.2|12
1692984300000|2023-08-25 17:25:00|10389.4|10384.4|10386.8|10381.8|10389.6|10384.6|10386.7|10381.7|37
1692984600000|2023-08-25 17:30:00|10386.7|10381.7|10390.4|10385.4|10392|10387|10386.3|10381.3|39
1692984900000|2023-08-25 17:35:00|10390.3|10385.3|10391.7|10386.7|10391.7|10386.7|10389.6|10384.6|11
1692985200000|2023-08-25 17:40:00|10391.6|10386.6|10390.6|10385.6|10391.9|10386.9|10390.5|10385.5|33
1692985500000|2023-08-25 17:45:00|10390.8|10385.8|10389.8|10384.8|10392.9|10387.9|10389.8|10384.8|57
1692985800000|2023-08-25 17:50:00|10389.6|10384.6|10387.3|10382.3|10389.6|10384.6|10387.2|10382.2|17
1692986100000|2023-08-25 17:55:00|10387.5|10382.5|10385.6|10380.6|10387.8|10382.8|10385.1|10380.1|19
1692986400000|2023-08-25 18:00:00|10385.5|10380.5|10383.4|10378.4|10385.5|10380.5|10382.9|10377.9|18
1692986700000|2023-08-25 18:05:00|10383.3|10378.3|10382|10377|10383.4|10378.4|10381.5|10376.5|29
1692987000000|2023-08-25 18:10:00|10381.8|10376.8|10379.1|10374.1|10382.3|10377.3|10379.1|10374.1|30
1692987300000|2023-08-25 18:15:00|10379.2|10374.2|10377.4|10372.4|10380.8|10375.8|10376.4|10371.4|61
1692987600000|2023-08-25 18:20:00|10377.2|10372.2|10374.6|10369.6|10377.2|10372.2|10374|10369|50
1692987900000|2023-08-25 18:25:00|10374.8|10369.8|10373.5|10368.5|10375.1|10370.1|10373.4|10368.4|25
1692988200000|2023-08-25 18:30:00|10373.4|10368.4|10373.2|10368.2|10375.1|10370.1|10372.9|10367.9|50
1692988500000|2023-08-25 18:35:00|10373|10368|10374.6|10369.6|10374.6|10369.6|10372.1|10367.1|47
1692988800000|2023-08-25 18:40:00|10374.5|10369.5|10377.1|10372.1|10377.5|10372.5|10374|10369|39
1692989100000|2023-08-25 18:45:00|10377|10372|10377.6|10372.6|10378.6|10373.6|10377|10372|34
1692989400000|2023-08-25 18:50:00|10377.5|10372.5|10376.6|10371.6|10378.6|10373.6|10376|10371|73
1692989700000|2023-08-25 18:55:00|10376.5|10371.5|10377.6|10372.6|10377.6|10372.6|10375.1|10370.1|203
1692990000000|2023-08-25 19:00:00|10377.2|10372.2|10377.2|10372.2|10378.2|10373.2|10376.4|10371.4|55
1692990300000|2023-08-25 19:05:00|10377.1|10372.1|10376.2|10371.2|10378.2|10373.2|10376.1|10371.1|9
1692990600000|2023-08-25 19:10:00|10376.1|10371.1|10376.6|10371.6|10377.1|10372.1|10376.1|10371.1|13
1692990900000|2023-08-25 19:15:00|10376.5|10371.5|10376.6|10371.6|10377.1|10372.1|10375.1|10370.1|22
1692991200000|2023-08-25 19:20:00|10376.5|10371.5|10376.5|10371.5|10376.8|10371.8|10375|10370|12
1692991500000|2023-08-25 19:25:00|10376.4|10371.4|10375.5|10370.5|10376.5|10371.5|10374.5|10369.5|17
1692991800000|2023-08-25 19:30:00|10375.6|10370.6|10375.6|10370.6|10376.1|10371.1|10374.9|10369.9|33
1692992100000|2023-08-25 19:35:00|10375.7|10370.7|10376.6|10371.6|10377.6|10372.6|10375.6|10370.6|14
1692992400000|2023-08-25 19:40:00|10376.7|10371.7|10378.1|10373.1|10379.1|10374.1|10376.7|10371.7|10
1692992700000|2023-08-25 19:45:00|10378|10373|10381.1|10376.1|10381.3|10376.3|10378|10373|20
1692993000000|2023-08-25 19:50:00|10381.2|10376.2|10383|10378|10384.6|10379.6|10381.2|10376.2|51
1692993300000|2023-08-25 19:55:00|10382.9|10377.9|10382|10377|10383.6|10378.6|10381.5|10376.5|30
1692993600000|2023-08-25 20:00:00|10382.1|10377.1|10383|10378|10384.1|10379.1|10381.9|10376.9|32
1692993900000|2023-08-25 20:05:00|10383.1|10378.1|10385.6|10380.6|10386|10381|10383.1|10378.1|7
1692994200000|2023-08-25 20:10:00|10385.8|10380.8|10386.7|10381.7|10387.6|10382.6|10385.8|10380.8|39
1692994500000|2023-08-25 20:15:00|10386.6|10381.6|10386.9|10381.9|10386.9|10381.9|10386.2|10381.2|20
1692994800000|2023-08-25 20:20:00|10386.7|10381.7|10387.9|10382.9|10388.1|10383.1|10386.6|10381.6|10
1692995100000|2023-08-25 20:25:00|10388.1|10383.1|10389.9|10384.9|10389.9|10384.9|10388.1|10383.1|18
1692995400000|2023-08-25 20:30:00|10390.1|10385.1|10389.4|10384.4|10390.1|10385.1|10389.4|10384.4|6
1692995700000|2023-08-25 20:35:00|10389.6|10384.6|10390.6|10385.6|10390.6|10385.6|10389.4|10384.4|112
1692996000000|2023-08-25 20:40:00|10390.7|10385.7|10390.7|10385.7|10391.4|10386.4|10390.3|10385.3|7
1692996300000|2023-08-25 20:45:00|10390.9|10385.9|10390.5|10385.5|10391.1|10386.1|10390|10385|31
1692996600000|2023-08-25 20:50:00|10390.2|10385.2|10390.5|10385.5|10390.8|10385.8|10390.2|10385.2|8
1692996900000|2023-08-25 20:55:00|10390.8|10385.8|10393.7|10384.7|10393.7|10387.1|10389.7|10383.4|23
1693173600000|2023-08-27 22:00:00|10386.2|10381.2|10384.4|10379.4|10387.2|10382.2|10384.3|10379.3|8
1693173900000|2023-08-27 22:05:00|10384.1|10379.1|10384.3|10379.3|10385.4|10380.4|10383.8|10378.8|9
1693174200000|2023-08-27 22:10:00|10384.1|10379.1|10385.4|10380.4|10385.4|10380.4|10383.9|10378.9|12
1693174500000|2023-08-27 22:15:00|10385.9|10380.9|10387.6|10382.6|10387.9|10382.9|10385.1|10380.1|23
1693174800000|2023-08-27 22:20:00|10387.4|10382.4|10388|10383|10388|10383|10386.6|10381.6|2
1693175100000|2023-08-27 22:25:00|10387.9|10382.9|10388.9|10383.9|10389|10384|10387.7|10382.7|16
1693175400000|2023-08-27 22:30:00|10388.7|10383.7|10388.1|10383.1|10388.7|10383.7|10387.7|10382.7|2
1693175700000|2023-08-27 22:35:00|10388.3|10383.3|10388.6|10383.6|10388.9|10383.9|10388.3|10383.3|6
1693176000000|2023-08-27 22:40:00|10388.4|10383.4|10389.2|10384.2|10389.3|10384.3|10388.4|10383.4|5
1693176300000|2023-08-27 22:45:00|10389.3|10384.3|10388.9|10383.9|10389.3|10384.3|10388.6|10383.6|0
1693176600000|2023-08-27 22:50:00|10389|10384|10389.4|10384.4|10389.4|10384.4|10388.6|10383.6|5
1693176900000|2023-08-27 22:55:00|10389.3|10384.3|10389.4|10384.4|10390.3|10385.3|10388.9|10383.9|5
1693177200000|2023-08-27 23:00:00|10388.9|10383.9|10389.4|10384.4|10389.4|10384.4|10388.6|10383.6|9
1693177500000|2023-08-27 23:05:00|10388.9|10383.9|10390.2|10385.2|10390.9|10385.9|10388.9|10383.9|15
1693177800000|2023-08-27 23:10:00|10389.9|10384.9|10386.9|10381.9|10390.2|10385.2|10386.9|10381.9|8
1693178100000|2023-08-27 23:15:00|10387|10382|10385.8|10380.8|10387.6|10382.6|10385.4|10380.4|4
1693178400000|2023-08-27 23:20:00|10385.6|10380.6|10386.6|10381.6|10386.7|10381.7|10384.4|10379.4|6
1693178700000|2023-08-27 23:25:00|10386.4|10381.4|10386.1|10381.1|10386.6|10381.6|10385.4|10380.4|1
1693179000000|2023-08-27 23:30:00|10386.2|10381.2|10388.3|10383.3|10388.9|10383.9|10386.2|10381.2|7
1693179300000|2023-08-27 23:35:00|10387.9|10382.9|10386.9|10381.9|10388.3|10383.3|10386.7|10381.7|1
1693179600000|2023-08-27 23:40:00|10386.7|10381.7|10387.2|10382.2|10387.2|10382.2|10386.6|10381.6|1
1693179900000|2023-08-27 23:45:00|10387.3|10382.3|10387.7|10382.7|10388.2|10383.2|10386.6|10381.6|2
1693180200000|2023-08-27 23:50:00|10387.9|10382.9|10386.2|10381.2|10388|10383|10385.7|10380.7|2
1693180500000|2023-08-27 23:55:00|10386.5|10381.5|10386.2|10381.2|10386.5|10381.5|10385.6|10380.6|4
1693180800000|2023-08-28 00:00:00|10386.7|10381.7|10383.5|10378.5|10387|10382|10382.2|10377.2|31
1693181100000|2023-08-28 00:05:00|10383.6|10378.6|10383.3|10378.3|10384|10379|10382.3|10377.3|11
1693181400000|2023-08-28 00:10:00|10383.5|10378.5|10384|10379|10385|10380|10383.5|10378.5|3
1693181700000|2023-08-28 00:15:00|10384.1|10379.1|10383.1|10378.1|10384.3|10379.3|10383.1|10378.1|9
1693182000000|2023-08-28 00:20:00|10383.2|10378.2|10383.1|10378.1|10383.2|10378.2|10382.8|10377.8|10
1693182300000|2023-08-28 00:25:00|10383.2|10378.2|10382.7|10377.7|10383.5|10378.5|10382.6|10377.6|12
1693182600000|2023-08-28 00:30:00|10382.6|10377.6|10381.9|10376.9|10382.9|10377.9|10380.9|10375.9|16
1693182900000|2023-08-28 00:35:00|10382|10377|10383.5|10378.5|10383.5|10378.5|10382|10377|6
1693183200000|2023-08-28 00:40:00|10383.2|10378.2|10382.5|10377.5|10383.2|10378.2|10382.5|10377.5|4
1693183500000|2023-08-28 00:45:00|10382.4|10377.4|10381.5|10376.5|10382.4|10377.4|10381.1|10376.1|8
1693183800000|2023-08-28 00:50:00|10381.4|10376.4|10382|10377|10382.1|10377.1|10380.6|10375.6|7
1693184100000|2023-08-28 00:55:00|10381.9|10376.9|10382.1|10377.1|10382.5|10377.5|10381.4|10376.4|4
1693184400000|2023-08-28 01:00:00|10382.2|10377.2|10378.1|10373.1|10382.2|10377.2|10377|10372|66
1693184700000|2023-08-28 01:05:00|10378.2|10373.2|10378|10373|10378.5|10373.5|10377|10372|10
1693185000000|2023-08-28 01:10:00|10377.9|10372.9|10379.2|10374.2|10379.2|10374.2|10377|10372|21
1693185300000|2023-08-28 01:15:00|10379.1|10374.1|10376.2|10371.2|10379.1|10374.1|10376.1|10371.1|62
1693185600000|2023-08-28 01:20:00|10376.1|10371.1|10376.3|10371.3|10376.9|10371.9|10375.4|10370.4|15
1693185900000|2023-08-28 01:25:00|10376.4|10371.4|10376.2|10371.2|10377.3|10372.3|10376.1|10371.1|6
1693186200000|2023-08-28 01:30:00|10376.1|10371.1|10379.8|10374.8|10380.3|10375.3|10375.6|10370.6|19
1693186500000|2023-08-28 01:35:00|10379.9|10374.9|10378.2|10373.2|10380.3|10375.3|10378.1|10373.1|6
1693186800000|2023-08-28 01:40:00|10378.1|10373.1|10378|10373|10379.3|10374.3|10377.6|10372.6|7
1693187100000|2023-08-28 01:45:00|10378.1|10373.1|10380.1|10375.1|10380.3|10375.3|10377.7|10372.7|6
1693187400000|2023-08-28 01:50:00|10380.2|10375.2|10380.6|10375.6|10381.8|10376.8|10380.1|10375.1|4
1693187700000|2023-08-28 01:55:00|10380.5|10375.5|10381.6|10376.6|10381.7|10376.7|10380|10375|11
1693188000000|2023-08-28 02:00:00|10381.4|10376.4|10380.2|10375.2|10382.2|10377.2|10380.2|10375.2|23
1693188300000|2023-08-28 02:05:00|10380.1|10375.1|10380.7|10375.7|10381.6|10376.6|10380.1|10375.1|0
1693188600000|2023-08-28 02:10:00|10380.8|10375.8|10378.7|10373.7|10380.9|10375.9|10378.7|10373.7|9
1693188900000|2023-08-28 02:15:00|10378.6|10373.6|10379.3|10374.3|10379.4|10374.4|10378.2|10373.2|6
1693189200000|2023-08-28 02:20:00|10379.4|10374.4|10378.6|10373.6|10379.5|10374.5|10378.4|10373.4|9
1693189500000|2023-08-28 02:25:00|10378.7|10373.7|10378.7|10373.7|10379.2|10374.2|10378.1|10373.1|0
1693189800000|2023-08-28 02:30:00|10378.6|10373.6|10376.7|10371.7|10378.7|10373.7|10376.6|10371.6|13
1693190100000|2023-08-28 02:35:00|10376.6|10371.6|10376.3|10371.3|10376.6|10371.6|10375.8|10370.8|2
1693190400000|2023-08-28 02:40:00|10376.2|10371.2|10376.7|10371.7|10377.3|10372.3|10376.1|10371.1|5
1693190700000|2023-08-28 02:45:00|10376.6|10371.6|10375.7|10370.7|10376.6|10371.6|10375.5|10370.5|6
1693191000000|2023-08-28 02:50:00|10375.8|10370.8|10376.5|10371.5|10376.9|10371.9|10375.5|10370.5|16
1693191300000|2023-08-28 02:55:00|10376.6|10371.6|10376.3|10371.3|10376.8|10371.8|10375.7|10370.7|4
1693191600000|2023-08-28 03:00:00|10376.5|10371.5|10375.8|10370.8|10377|10372|10375.7|10370.7|12
1693191900000|2023-08-28 03:05:00|10375.9|10370.9|10376.8|10371.8|10376.8|10371.8|10375.8|10370.8|5
1693192200000|2023-08-28 03:10:00|10376.9|10371.9|10377.3|10372.3|10377.3|10372.3|10376.7|10371.7|18
1693192500000|2023-08-28 03:15:00|10377.1|10372.1|10376.8|10371.8|10377.8|10372.8|10376.7|10371.7|31
1693192800000|2023-08-28 03:20:00|10376.9|10371.9|10377.2|10372.2|10377.3|10372.3|10376.9|10371.9|4
1693193100000|2023-08-28 03:25:00|10377|10372|10377.3|10372.3|10377.3|10372.3|10376.7|10371.7|6
1693193400000|2023-08-28 03:30:00|10377.4|10372.4|10377.2|10372.2|10377.6|10372.6|10377.2|10372.2|9
1693193700000|2023-08-28 03:35:00|10377.3|10372.3|10377.4|10372.4|10377.7|10372.7|10377.2|10372.2|2
1693194000000|2023-08-28 03:40:00|10377.2|10372.2|10376|10371|10377.2|10372.2|10375.7|10370.7|8
1693194300000|2023-08-28 03:45:00|10376.3|10371.3|10377.2|10372.2|10377.5|10372.5|10376.2|10371.2|4
1693194600000|2023-08-28 03:50:00|10376.8|10371.8|10376.2|10371.2|10377.5|10372.5|10376.2|10371.2|1
1693194900000|2023-08-28 03:55:00|10376.5|10371.5|10376.3|10371.3|10376.7|10371.7|10375.7|10370.7|4
1693195200000|2023-08-28 04:00:00|10376.2|10371.2|10376.1|10371.1|10377|10372|10375.3|10370.3|11
1693195500000|2023-08-28 04:05:00|10376.5|10371.5|10375.3|10370.3|10376.5|10371.5|10375.2|10370.2|1
1693195800000|2023-08-28 04:10:00|10375.5|10370.5|10375.5|10370.5|10376.1|10371.1|10375.2|10370.2|2
1693196100000|2023-08-28 04:15:00|10375.7|10370.7|10375.2|10370.2|10375.8|10370.8|10375.2|10370.2|8
1693196400000|2023-08-28 04:20:00|10375.3|10370.3|10376.2|10371.2|10376.5|10371.5|10375.3|10370.3|7
1693196700000|2023-08-28 04:25:00|10376.3|10371.3|10376.7|10371.7|10377|10372|10376.2|10371.2|6
1693197000000|2023-08-28 04:30:00|10376.6|10371.6|10377.2|10372.2|10377.3|10372.3|10376.6|10371.6|4
1693197300000|2023-08-28 04:35:00|10377.1|10372.1|10376.9|10371.9|10377.3|10372.3|10376.9|10371.9|3
1693197600000|2023-08-28 04:40:00|10376.7|10371.7|10377.2|10372.2|10378|10373|10376.7|10371.7|14
1693197900000|2023-08-28 04:45:00|10377.1|10372.1|10377.6|10372.6|10378.2|10373.2|10377.1|10372.1|3
1693198200000|2023-08-28 04:50:00|10377.7|10372.7|10378.9|10373.9|10378.9|10373.9|10377.6|10372.6|9
1693198500000|2023-08-28 04:55:00|10378.3|10373.3|10377.1|10372.1|10379|10374|10377|10372|4
1693198800000|2023-08-28 05:00:00|10377.7|10372.7|10378.6|10373.6|10378.7|10373.7|10377.6|10372.6|6
1693199100000|2023-08-28 05:05:00|10378.5|10373.5|10376.3|10371.3|10378.6|10373.6|10375.8|10370.8|20
1693199400000|2023-08-28 05:10:00|10376.4|10371.4|10375.1|10370.1|10376.4|10371.4|10374.6|10369.6|18
1693199700000|2023-08-28 05:15:00|10375|10370|10374.5|10369.5|10375.6|10370.6|10374|10369|16
1693200000000|2023-08-28 05:20:00|10374.6|10369.6|10373.4|10368.4|10374.8|10369.8|10373.1|10368.1|5
1693200300000|2023-08-28 05:25:00|10373.6|10368.6|10374.6|10369.6|10374.6|10369.6|10373.5|10368.5|5
1693200600000|2023-08-28 05:30:00|10374.4|10369.4|10370.7|10365.7|10374.4|10369.4|10370.6|10365.6|34
1693200900000|2023-08-28 05:35:00|10370.8|10365.8|10372|10367|10372.1|10367.1|10370.7|10365.7|10
1693201200000|2023-08-28 05:40:00|10371.6|10366.6|10371.6|10366.6|10371.6|10366.6|10371|10366|7
1693201500000|2023-08-28 05:45:00|10371.7|10366.7|10371.3|10366.3|10372|10367|10371|10366|8
1693201800000|2023-08-28 05:50:00|10371.2|10366.2|10373.5|10368.5|10373.6|10368.6|10371.1|10366.1|6
1693202100000|2023-08-28 05:55:00|10373.6|10368.6|10374.7|10369.7|10375.6|10370.6|10373.6|10368.6|8
1693202400000|2023-08-28 06:00:00|10374.8|10369.8|10370.9|10365.9|10374.8|10369.8|10370.7|10365.7|27
1693202700000|2023-08-28 06:05:00|10371.4|10366.4|10370.5|10365.5|10371.4|10366.4|10369.7|10364.7|131
1693203000000|2023-08-28 06:10:00|10370.7|10365.7|10370.9|10365.9|10371.9|10366.9|10369.9|10364.9|138
1693203300000|2023-08-28 06:15:00|10371|10366|10369.4|10364.4|10371.2|10366.2|10368.9|10363.9|30
1693203600000|2023-08-28 06:20:00|10369.7|10364.7|10368.9|10363.9|10369.7|10364.7|10367.7|10362.7|11
1693203900000|2023-08-28 06:25:00|10369|10364|10371.2|10366.2|10371.2|10366.2|10368.4|10363.4|10
1693204200000|2023-08-28 06:30:00|10371.1|10366.1|10369.9|10364.9|10371.2|10366.2|10369.4|10364.4|10
1693204500000|2023-08-28 06:35:00|10369.8|10364.8|10367.9|10362.9|10369.9|10364.9|10367.6|10362.6|21
1693204800000|2023-08-28 06:40:00|10367.8|10362.8|10368.1|10363.1|10369.2|10364.2|10367.8|10362.8|19
1693205100000|2023-08-28 06:45:00|10368|10363|10369.4|10364.4|10369.5|10364.5|10367.8|10362.8|29
1693205400000|2023-08-28 06:50:00|10369.5|10364.5|10369.7|10364.7|10370.7|10365.7|10369.5|10364.5|18
1693205700000|2023-08-28 06:55:00|10369.8|10364.8|10371|10366|10371.4|10366.4|10369.2|10364.2|42
1693206000000|2023-08-28 07:00:00|10371.2|10366.2|10371.4|10366.4|10372|10367|10368.4|10363.4|51
1693206300000|2023-08-28 07:05:00|10371.2|10366.2|10370.8|10365.8|10371.7|10366.7|10370.2|10365.2|85
1693206600000|2023-08-28 07:10:00|10371.2|10366.2|10371.5|10366.5|10374|10369|10370.9|10365.9|113
1693206900000|2023-08-28 07:15:00|10371.3|10366.3|10372.3|10367.3|10372.7|10367.7|10370|10365|19
1693207200000|2023-08-28 07:20:00|10372.7|10367.7|10374.4|10369.4|10375.7|10370.7|10372.7|10367.7|29
1693207500000|2023-08-28 07:25:00|10373.9|10368.9|10374.9|10369.9|10375.5|10370.5|10373.2|10368.2|38
1693207800000|2023-08-28 07:30:00|10375.2|10370.2|10370.9|10365.9|10375.2|10370.2|10370.7|10365.7|59
1693208100000|2023-08-28 07:35:00|10370.7|10365.7|10372.7|10367.7|10372.7|10367.7|10369.9|10364.9|20
1693208400000|2023-08-28 07:40:00|10372.5|10367.5|10375.9|10370.9|10376.2|10371.2|10371.7|10366.7|60
1693208700000|2023-08-28 07:45:00|10376|10371|10376|10371|10377.7|10372.7|10374.7|10369.7|34
1693209000000|2023-08-28 07:50:00|10376.2|10371.2|10377.9|10372.9|10377.9|10372.9|10375.4|10370.4|55
1693209300000|2023-08-28 07:55:00|10378|10373|10380.5|10375.5|10381.2|10376.2|10376.9|10371.9|46
1693209600000|2023-08-28 08:00:00|10380.3|10375.3|10380.8|10375.8|10380.9|10375.9|10378.5|10373.5|30
1693209900000|2023-08-28 08:05:00|10381|10376|10379.7|10374.7|10381|10376|10378.9|10373.9|50
1693210200000|2023-08-28 08:10:00|10379.2|10374.2|10382.6|10377.6|10382.6|10377.6|10378.8|10373.8|34
1693210500000|2023-08-28 08:15:00|10382.5|10377.5|10385.1|10380.1|10385.1|10380.1|10382.5|10377.5|87
1693210800000|2023-08-28 08:20:00|10385.3|10380.3|10384.3|10379.3|10385.8|10380.8|10384.3|10379.3|33
1693211100000|2023-08-28 08:25:00|10384.1|10379.1|10384.5|10379.5|10384.5|10379.5|10382.4|10377.4|36
1693211400000|2023-08-28 08:30:00|10384.6|10379.6|10386.4|10381.4|10387.3|10382.3|10384.6|10379.6|35
1693211700000|2023-08-28 08:35:00|10386.3|10381.3|10385.1|10380.1|10386.8|10381.8|10385.1|10380.1|10
1693212000000|2023-08-28 08:40:00|10385.3|10380.3|10380.9|10375.9|10385.4|10380.4|10380.3|10375.3|26
1693212300000|2023-08-28 08:45:00|10380.8|10375.8|10382.8|10377.8|10384.4|10379.4|10380.8|10375.8|7
1693212600000|2023-08-28 08:50:00|10382.9|10377.9|10383.1|10378.1|10384.9|10379.9|10382.3|10377.3|31
1693212900000|2023-08-28 08:55:00|10383.2|10378.2|10385.6|10380.6|10386.3|10381.3|10383.2|10378.2|15
1693213200000|2023-08-28 09:00:00|10385.8|10380.8|10385.1|10380.1|10386.3|10381.3|10384.3|10379.3|16
1693213500000|2023-08-28 09:05:00|10384.9|10379.9|10385.5|10380.5|10386.5|10381.5|10384.9|10379.9|5
1693213800000|2023-08-28 09:10:00|10385.6|10380.6|10383.8|10378.8|10385.8|10380.8|10382.3|10377.3|17
1693214100000|2023-08-28 09:15:00|10383.6|10378.6|10384.3|10379.3|10386.8|10381.8|10383.1|10378.1|11
1693214400000|2023-08-28 09:20:00|10384.4|10379.4|10384.5|10379.5|10386.3|10381.3|10384.3|10379.3|17
1693214700000|2023-08-28 09:25:00|10384.3|10379.3|10384.6|10379.6|10385.1|10380.1|10382.8|10377.8|23
1693215000000|2023-08-28 09:30:00|10384.9|10379.9|10385.8|10380.8|10386.1|10381.1|10384.3|10379.3|10
1693215300000|2023-08-28 09:35:00|10386|10381|10384.3|10379.3|10386.4|10381.4|10384.3|10379.3|8
1693215600000|2023-08-28 09:40:00|10384.4|10379.4|10382.6|10377.6|10384.4|10379.4|10382.2|10377.2|15
1693215900000|2023-08-28 09:45:00|10382.4|10377.4|10383.1|10378.1|10383.1|10378.1|10381.8|10376.8|24
1693216200000|2023-08-28 09:50:00|10383.2|10378.2|10381.9|10376.9|10383.6|10378.6|10381.8|10376.8|9
1693216500000|2023-08-28 09:55:00|10381.8|10376.8|10381.3|10376.3|10383.3|10378.3|10380.3|10375.3|42
1693216800000|2023-08-28 10:00:00|10381.5|10376.5|10380.9|10375.9|10382.6|10377.6|10380.3|10375.3|46
1693217100000|2023-08-28 10:05:00|10380.8|10375.8|10382.1|10377.1|10382.6|10377.6|10379.8|10374.8|44
1693217400000|2023-08-28 10:10:00|10382.3|10377.3|10378.9|10373.9|10382.3|10377.3|10378.3|10373.3|22
1693217700000|2023-08-28 10:15:00|10378.8|10373.8|10378.8|10373.8|10380.1|10375.1|10378.8|10373.8|12
1693218000000|2023-08-28 10:20:00|10378.4|10373.4|10375.9|10370.9|10378.9|10373.9|10375.6|10370.6|42
1693218300000|2023-08-28 10:25:00|10375.8|10370.8|10375.9|10370.9|10376.6|10371.6|10374.6|10369.6|19
1693218600000|2023-08-28 10:30:00|10375.8|10370.8|10372.6|10367.6|10375.9|10370.9|10372.3|10367.3|61
1693218900000|2023-08-28 10:35:00|10372.9|10367.9|10371.8|10366.8|10373.8|10368.8|10370.8|10365.8|19
1693219200000|2023-08-28 10:40:00|10371.6|10366.6|10374.1|10369.1|10374.3|10369.3|10371.5|10366.5|7
1693219500000|2023-08-28 10:45:00|10374.3|10369.3|10374.6|10369.6|10374.8|10369.8|10373.3|10368.3|16
1693219800000|2023-08-28 10:50:00|10374.8|10369.8|10374.9|10369.9|10376.1|10371.1|10374.7|10369.7|36
1693220100000|2023-08-28 10:55:00|10375.1|10370.1|10378.1|10373.1|10379.1|10374.1|10375.1|10370.1|17
1693220400000|2023-08-28 11:00:00|10378|10373|10381.1|10376.1|10381.3|10376.3|10377.1|10372.1|31
1693220700000|2023-08-28 11:05:00|10381|10376|10380.3|10375.3|10381.1|10376.1|10379.5|10374.5|15
1693221000000|2023-08-28 11:10:00|10380.4|10375.4|10378.2|10373.2|10380.4|10375.4|10378.2|10373.2|34
1693221300000|2023-08-28 11:15:00|10378.3|10373.3|10377.5|10372.5|10378.3|10373.3|10376.9|10371.9|5
1693221600000|2023-08-28 11:20:00|10377.4|10372.4|10378.9|10373.9|10379|10374|10376.9|10371.9|17
1693221900000|2023-08-28 11:25:00|10379|10374|10379.5|10374.5|10380.5|10375.5|10378.9|10373.9|21
1693222200000|2023-08-28 11:30:00|10379.7|10374.7|10378.5|10373.5|10380.3|10375.3|10378.4|10373.4|7
1693222500000|2023-08-28 11:35:00|10378.6|10373.6|10379.7|10374.7|10379.8|10374.8|10377.9|10372.9|7
1693222800000|2023-08-28 11:40:00|10379.8|10374.8|10378.5|10373.5|10380.2|10375.2|10378.4|10373.4|6
1693223100000|2023-08-28 11:45:00|10378.6|10373.6|10380.4|10375.4|10380.9|10375.9|10378.4|10373.4|14
1693223400000|2023-08-28 11:50:00|10380.3|10375.3|10378.2|10373.2|10380.4|10375.4|10377.9|10372.9|30
1693223700000|2023-08-28 11:55:00|10378.7|10373.7|10381.2|10376.2|10381.9|10376.9|10377.4|10372.4|109
1693224000000|2023-08-28 12:00:00|10381.1|10376.1|10378.4|10373.4|10381.1|10376.1|10377.1|10372.1|47
1693224300000|2023-08-28 12:05:00|10378.2|10373.2|10377.9|10372.9|10378.2|10373.2|10375.5|10370.5|22
1693224600000|2023-08-28 12:10:00|10377.8|10372.8|10380.4|10375.4|10380.4|10375.4|10376.6|10371.6|23
1693224900000|2023-08-28 12:15:00|10380.3|10375.3|10382|10377|10383|10378|10380.1|10375.1|32
1693225200000|2023-08-28 12:20:00|10381.9|10376.9|10382|10377|10382.2|10377.2|10379.6|10374.6|65
1693225500000|2023-08-28 12:25:00|10382.2|10377.2|10379.3|10374.3|10382.2|10377.2|10378|10373|195
1693225800000|2023-08-28 12:30:00|10379.6|10374.6|10381|10376|10381.8|10376.8|10377.8|10372.8|52
1693226100000|2023-08-28 12:35:00|10380.8|10375.8|10380.6|10375.6|10381.1|10376.1|10375.8|10370.8|71
1693226400000|2023-08-28 12:40:00|10380.4|10375.4|10377.8|10372.8|10380.4|10375.4|10376.1|10371.1|74
1693226700000|2023-08-28 12:45:00|10377.6|10372.6|10376.8|10371.8|10377.9|10372.9|10374.6|10369.6|48
1693227000000|2023-08-28 12:50:00|10376.6|10371.6|10377.6|10372.6|10379.4|10374.4|10376.6|10371.6|23
1693227300000|2023-08-28 12:55:00|10377.5|10372.5|10374.9|10369.9|10378.1|10373.1|10374.6|10369.6|65
1693227600000|2023-08-28 13:00:00|10375.1|10370.1|10375.4|10370.4|10375.9|10370.9|10372.6|10367.6|80
1693227900000|2023-08-28 13:05:00|10375.5|10370.5|10378.5|10373.5|10379.4|10374.4|10375.4|10370.4|45
1693228200000|2023-08-28 13:10:00|10378.9|10373.9|10377.8|10372.8|10378.9|10373.9|10374.7|10369.7|20
1693228500000|2023-08-28 13:15:00|10378|10373|10377.4|10372.4|10379.1|10374.1|10375.5|10370.5|23
1693228800000|2023-08-28 13:20:00|10377.2|10372.2|10381.2|10376.2|10381.9|10376.9|10376|10371|23
1693229100000|2023-08-28 13:25:00|10381.3|10376.3|10380.3|10375.3|10383.3|10378.3|10378.7|10373.7|31
1693229400000|2023-08-28 13:30:00|10380|10375|10384.8|10379.8|10384.8|10379.8|10379.5|10374.5|86
1693229700000|2023-08-28 13:35:00|10385|10380|10383|10378|10385.5|10380.5|10379.3|10374.3|81
1693230000000|2023-08-28 13:40:00|10382.8|10377.8|10377.5|10372.5|10383.8|10378.8|10377.5|10372.5|75
1693230300000|2023-08-28 13:45:00|10377.3|10372.3|10378.4|10373.4|10379|10374|10373.9|10368.9|65
1693230600000|2023-08-28 13:50:00|10378.5|10373.5|10378|10373|10380|10375|10377.3|10372.3|46
1693230900000|2023-08-28 13:55:00|10377.8|10372.8|10376.9|10371.9|10378.4|10373.4|10375|10370|32
1693231200000|2023-08-28 14:00:00|10376.8|10371.8|10380.9|10375.9|10383.9|10378.9|10376.1|10371.1|81
1693231500000|2023-08-28 14:05:00|10380.8|10375.8|10378.8|10373.8|10381.9|10376.9|10377.5|10372.5|45
1693231800000|2023-08-28 14:10:00|10378.7|10373.7|10380.3|10375.3|10381.9|10376.9|10377.5|10372.5|31
1693232100000|2023-08-28 14:15:00|10380.4|10375.4|10382|10377|10384.1|10379.1|10379.5|10374.5|71
1693232400000|2023-08-28 14:20:00|10382.1|10377.1|10379.8|10374.8|10382.8|10377.8|10379.3|10374.3|131
1693232700000|2023-08-28 14:25:00|10379.3|10374.3|10377.7|10372.7|10380.6|10375.6|10376.6|10371.6|56
1693233000000|2023-08-28 14:30:00|10377.6|10372.6|10375.7|10370.7|10378.8|10373.8|10375.7|10370.7|46
1693233300000|2023-08-28 14:35:00|10376|10371|10376.8|10371.8|10376.9|10371.9|10373.4|10368.4|83
1693233600000|2023-08-28 14:40:00|10377|10372|10378|10373|10379.3|10374.3|10376.4|10371.4|40
1693233900000|2023-08-28 14:45:00|10378.1|10373.1|10378.3|10373.3|10379.8|10374.8|10375.7|10370.7|30
1693234200000|2023-08-28 14:50:00|10378|10373|10381.4|10376.4|10382.8|10377.8|10378|10373|33
1693234500000|2023-08-28 14:55:00|10381.5|10376.5|10381.8|10376.8|10383.3|10378.3|10381|10376|65
1693234800000|2023-08-28 15:00:00|10381.5|10376.5|10380.2|10375.2|10383|10378|10379.7|10374.7|77
1693235100000|2023-08-28 15:05:00|10380.4|10375.4|10381.7|10376.7|10383.4|10378.4|10380.2|10375.2|85
1693235400000|2023-08-28 15:10:00|10382|10377|10382.2|10377.2|10384|10379|10381|10376|21
1693235700000|2023-08-28 15:15:00|10382|10377|10381.5|10376.5|10382.3|10377.3|10380.1|10375.1|21
1693236000000|2023-08-28 15:20:00|10381.3|10376.3|10382.1|10377.1|10382.3|10377.3|10380|10375|25
1693236300000|2023-08-28 15:25:00|10382.3|10377.3|10381.5|10376.5|10382.7|10377.7|10380.2|10375.2|18
1693236600000|2023-08-28 15:30:00|10381.4|10376.4|10379.2|10374.2|10381.6|10376.6|10377.7|10372.7|40
1693236900000|2023-08-28 15:35:00|10379|10374|10377|10372|10379|10374|10375.7|10370.7|55
1693237200000|2023-08-28 15:40:00|10377.2|10372.2|10377.9|10372.9|10378.7|10373.7|10375.7|10370.7|85
1693237500000|2023-08-28 15:45:00|10377.7|10372.7|10376.1|10371.1|10377.7|10372.7|10375.6|10370.6|31
1693237800000|2023-08-28 15:50:00|10376.3|10371.3|10377.8|10372.8|10379.2|10374.2|10376.3|10371.3|16
1693238100000|2023-08-28 15:55:00|10377.5|10372.5|10375.5|10370.5|10377.8|10372.8|10375.3|10370.3|12
1693238400000|2023-08-28 16:00:00|10375.7|10370.7|10375.6|10370.6|10377.6|10372.6|10375.1|10370.1|11
1693238700000|2023-08-28 16:05:00|10375.8|10370.8|10375.8|10370.8|10376|10371|10374.7|10369.7|7
1693239000000|2023-08-28 16:10:00|10376.3|10371.3|10375.7|10370.7|10376.8|10371.8|10375.2|10370.2|12
1693239300000|2023-08-28 16:15:00|10375.9|10370.9|10379|10374|10379|10374|10375.7|10370.7|17
1693239600000|2023-08-28 16:20:00|10379.3|10374.3|10378.5|10373.5|10379.3|10374.3|10378|10373|10
1693239900000|2023-08-28 16:25:00|10378.8|10373.8|10377.5|10372.5|10379|10374|10377|10372|7
1693240200000|2023-08-28 16:30:00|10377.6|10372.6|10378|10373|10378.7|10373.7|10377.4|10372.4|2
1693240500000|2023-08-28 16:35:00|10378.2|10373.2|10375.9|10370.9|10378.2|10373.2|10375.7|10370.7|25
1693240800000|2023-08-28 16:40:00|10376|10371|10374.4|10369.4|10376.2|10371.2|10374.4|10369.4|30
1693241100000|2023-08-28 16:45:00|10374.8|10369.8|10373.7|10368.7|10374.8|10369.8|10373.1|10368.1|38
1693241400000|2023-08-28 16:50:00|10373.6|10368.6|10373.4|10368.4|10373.7|10368.7|10371.7|10366.7|14
1693241700000|2023-08-28 16:55:00|10373.5|10368.5|10376.4|10371.4|10377|10372|10373.4|10368.4|31
1693242000000|2023-08-28 17:00:00|10376.5|10371.5|10376.4|10371.4|10376.9|10371.9|10374.9|10369.9|32
1693242300000|2023-08-28 17:05:00|10376.6|10371.6|10377.5|10372.5|10378.4|10373.4|10374.9|10369.9|67
1693242600000|2023-08-28 17:10:00|10377.4|10372.4|10378.1|10373.1|10378.8|10373.8|10376.9|10371.9|14
1693242900000|2023-08-28 17:15:00|10378.2|10373.2|10379.6|10374.6|10380.2|10375.2|10378.2|10373.2|27
1693243200000|2023-08-28 17:20:00|10379.4|10374.4|10376.7|10371.7|10379.6|10374.6|10376.6|10371.6|13
1693243500000|2023-08-28 17:25:00|10376.6|10371.6|10374.9|10369.9|10377.1|10372.1|10374.9|10369.9|17
1693243800000|2023-08-28 17:30:00|10375.3|10370.3|10374.4|10369.4|10375.3|10370.3|10373.7|10368.7|28
1693244100000|2023-08-28 17:35:00|10374.8|10369.8|10375.9|10370.9|10376.2|10371.2|10373.9|10368.9|13
1693244400000|2023-08-28 17:40:00|10375.7|10370.7|10375.2|10370.2|10376.3|10371.3|10375.2|10370.2|13
1693244700000|2023-08-28 17:45:00|10375.4|10370.4|10376.7|10371.7|10377.1|10372.1|10374.7|10369.7|18
1693245000000|2023-08-28 17:50:00|10377.1|10372.1|10376.7|10371.7|10377.2|10372.2|10374.4|10369.4|27
1693245300000|2023-08-28 17:55:00|10376.9|10371.9|10377|10372|10378.8|10373.8|10376.4|10371.4|51
1693245600000|2023-08-28 18:00:00|10377.2|10372.2|10377|10372|10378.3|10373.3|10376.9|10371.9|16
1693245900000|2023-08-28 18:05:00|10376.8|10371.8|10377.9|10372.9|10378.7|10373.7|10376.7|10371.7|13
1693246200000|2023-08-28 18:10:00|10377.7|10372.7|10378.7|10373.7|10379.3|10374.3|10377.4|10372.4|13
1693246500000|2023-08-28 18:15:00|10378.5|10373.5|10377.5|10372.5|10378.8|10373.8|10377|10372|18
1693246800000|2023-08-28 18:20:00|10377.7|10372.7|10376.5|10371.5|10377.7|10372.7|10375.7|10370.7|5
1693247100000|2023-08-28 18:25:00|10376.7|10371.7|10377.5|10372.5|10378.2|10373.2|10376.5|10371.5|9
1693247400000|2023-08-28 18:30:00|10377.7|10372.7|10377.8|10372.8|10378.5|10373.5|10377.5|10372.5|19
1693247700000|2023-08-28 18:35:00|10377.7|10372.7|10377.2|10372.2|10377.8|10372.8|10376.2|10371.2|35
1693248000000|2023-08-28 18:40:00|10377|10372|10377.5|10372.5|10378.2|10373.2|10375.7|10370.7|24
1693248300000|2023-08-28 18:45:00|10377.7|10372.7|10376.9|10371.9|10377.7|10372.7|10376.9|10371.9|11
1693248600000|2023-08-28 18:50:00|10376.7|10371.7|10375.7|10370.7|10376.7|10371.7|10375.7|10370.7|17
1693248900000|2023-08-28 18:55:00|10375.6|10370.6|10374.7|10369.7|10376|10371|10374.2|10369.2|132
1693249200000|2023-08-28 19:00:00|10374.5|10369.5|10375.4|10370.4|10376.1|10371.1|10374.4|10369.4|32
1693249500000|2023-08-28 19:05:00|10375.6|10370.6|10372.7|10367.7|10376.3|10371.3|10372.7|10367.7|28
1693249800000|2023-08-28 19:10:00|10372.9|10367.9|10374.7|10369.7|10374.7|10369.7|10372.7|10367.7|21
1693250100000|2023-08-28 19:15:00|10374.8|10369.8|10375|10370|10375.6|10370.6|10374.4|10369.4|8
1693250400000|2023-08-28 19:20:00|10374.9|10369.9|10374.5|10369.5|10375.2|10370.2|10374.3|10369.3|9
1693250700000|2023-08-28 19:25:00|10374.3|10369.3|10372.3|10367.3|10374.7|10369.7|10372|10367|28
1693251000000|2023-08-28 19:30:00|10371.8|10366.8|10371.4|10366.4|10372.6|10367.6|10371.3|10366.3|10
1693251300000|2023-08-28 19:35:00|10371.6|10366.6|10371.1|10366.1|10371.8|10366.8|10370.8|10365.8|17
1693251600000|2023-08-28 19:40:00|10370.9|10365.9|10370.6|10365.6|10371.6|10366.6|10370.3|10365.3|30
1693251900000|2023-08-28 19:45:00|10370.5|10365.5|10369.1|10364.1|10370.6|10365.6|10368.1|10363.1|87
1693252200000|2023-08-28 19:50:00|10369.2|10364.2|10370.6|10365.6|10370.8|10365.8|10368.8|10363.8|14
1693252500000|2023-08-28 19:55:00|10370.5|10365.5|10369.8|10364.8|10370.8|10365.8|10369.6|10364.6|227
1693252800000|2023-08-28 20:00:00|10370|10365|10371.6|10366.6|10371.8|10366.8|10369.8|10364.8|11
1693253100000|2023-08-28 20:05:00|10371.8|10366.8|10370.6|10365.6|10371.8|10366.8|10370.3|10365.3|21
1693253400000|2023-08-28 20:10:00|10370.9|10365.9|10370.8|10365.8|10371.6|10366.6|10370.8|10365.8|13
1693253700000|2023-08-28 20:15:00|10371.1|10366.1|10371.1|10366.1|10371.3|10366.3|10370.3|10365.3|2
1693254000000|2023-08-28 20:20:00|10370.8|10365.8|10371.1|10366.1|10371.1|10366.1|10370.6|10365.6|3
1693254300000|2023-08-28 20:25:00|10371|10366|10370.9|10365.9|10371.1|10366.1|10370.3|10365.3|1
1693254600000|2023-08-28 20:30:00|10370.6|10365.6|10371.1|10366.1|10371.1|10366.1|10370.6|10365.6|7
1693254900000|2023-08-28 20:35:00|10370.8|10365.8|10371.2|10366.2|10371.2|10366.2|10370.8|10365.8|2
1693255200000|2023-08-28 20:40:00|10371.1|10366.1|10371.4|10366.4|10371.8|10366.8|10370.4|10365.4|13
1693255500000|2023-08-28 20:45:00|10371.1|10366.1|10371.1|10366.1|10371.6|10366.6|10371.1|10366.1|4
1693255800000|2023-08-28 20:50:00|10371.4|10366.4|10370.4|10365.4|10371.4|10366.4|10370.4|10365.4|3
1693256100000|2023-08-28 20:55:00|10370.1|10365.1|10369.7|10364.7|10370.6|10365.4|10368.8|10363.6|8
1693267200000|2023-08-29 00:00:00|10365.3|10360.3|10362.6|10357.6|10365.4|10360.4|10362.4|10357.4|90
1693267500000|2023-08-29 00:05:00|10362.7|10357.7|10361.9|10356.9|10363.6|10358.6|10361.8|10356.8|38
1693267800000|2023-08-29 00:10:00|10361.8|10356.8|10359.8|10354.8|10361.9|10356.9|10359|10354|32
1693268100000|2023-08-29 00:15:00|10359.6|10354.6|10360.1|10355.1|10360.4|10355.4|10359.1|10354.1|9
1693268400000|2023-08-29 00:20:00|10359.9|10354.9|10359.9|10354.9|10360.4|10355.4|10359.5|10354.5|16
1693268700000|2023-08-29 00:25:00|10360.1|10355.1|10363.1|10358.1|10363.4|10358.4|10360.1|10355.1|6
1693269000000|2023-08-29 00:30:00|10363.3|10358.3|10363.8|10358.8|10364.7|10359.7|10362.6|10357.6|14
1693269300000|2023-08-29 00:35:00|10363.6|10358.6|10363.1|10358.1|10363.6|10358.6|10362.6|10357.6|4
1693269600000|2023-08-29 00:40:00|10363.3|10358.3|10363.6|10358.6|10364.1|10359.1|10362.8|10357.8|12
1693269900000|2023-08-29 00:45:00|10363.5|10358.5|10363.6|10358.6|10363.9|10358.9|10362.6|10357.6|3
1693270200000|2023-08-29 00:50:00|10363.8|10358.8|10366.6|10361.6|10366.8|10361.8|10363.8|10358.8|12
1693270500000|2023-08-29 00:55:00|10367.2|10362.2|10365.5|10360.5|10367.6|10362.6|10365.3|10360.3|8
1693270800000|2023-08-29 01:00:00|10365.3|10360.3|10362.3|10357.3|10365.3|10360.3|10362.3|10357.3|11
1693271100000|2023-08-29 01:05:00|10362.5|10357.5|10362.4|10357.4|10363|10358|10362.1|10357.1|4
1693271400000|2023-08-29 01:10:00|10362.6|10357.6|10362.1|10357.1|10362.6|10357.6|10361.3|10356.3|43
1693271700000|2023-08-29 01:15:00|10362|10357|10359.6|10354.6|10362.4|10357.4|10359.5|10354.5|8
1693272000000|2023-08-29 01:20:00|10359.3|10354.3|10360.1|10355.1|10360.9|10355.9|10359.3|10354.3|26
1693272300000|2023-08-29 01:25:00|10360|10355|10359.2|10354.2|10360|10355|10359|10354|12
1693272600000|2023-08-29 01:30:00|10359.3|10354.3|10357.1|10352.1|10359.6|10354.6|10356.8|10351.8|44
1693272900000|2023-08-29 01:35:00|10357|10352|10357.8|10352.8|10358.1|10353.1|10355.1|10350.1|48
1693273200000|2023-08-29 01:40:00|10357.7|10352.7|10355.6|10350.6|10357.8|10352.8|10355.2|10350.2|46
1693273500000|2023-08-29 01:45:00|10355.5|10350.5|10356.2|10351.2|10357.1|10352.1|10355.2|10350.2|16
1693273800000|2023-08-29 01:50:00|10356.5|10351.5|10355.5|10350.5|10356.6|10351.6|10355.2|10350.2|12
1693274100000|2023-08-29 01:55:00|10355.2|10350.2|10356|10351|10356.5|10351.5|10354.1|10349.1|7
1693274400000|2023-08-29 02:00:00|10355.7|10350.7|10355.5|10350.5|10356.7|10351.7|10355.2|10350.2|7
1693274700000|2023-08-29 02:05:00|10355.4|10350.4|10355.8|10350.8|10356.5|10351.5|10355.2|10350.2|21
1693275000000|2023-08-29 02:10:00|10356|10351|10357|10352|10357|10352|10355.2|10350.2|22
1693275300000|2023-08-29 02:15:00|10357.2|10352.2|10359.2|10354.2|10359.2|10354.2|10357.2|10352.2|6
1693275600000|2023-08-29 02:20:00|10359.1|10354.1|10358.5|10353.5|10359.2|10354.2|10358.2|10353.2|0
1693275900000|2023-08-29 02:25:00|10358.4|10353.4|10358.5|10353.5|10359.3|10354.3|10358.2|10353.2|1
1693276200000|2023-08-29 02:30:00|10358.7|10353.7|10358.2|10353.2|10359.2|10354.2|10357.7|10352.7|26
1693276500000|2023-08-29 02:35:00|10358.5|10353.5|10357.7|10352.7|10358.5|10353.5|10356.9|10351.9|17
1693276800000|2023-08-29 02:40:00|10358|10353|10356.7|10351.7|10358|10353|10356.4|10351.4|6
1693277100000|2023-08-29 02:45:00|10357|10352|10355.4|10350.4|10357.7|10352.7|10355.4|10350.4|4
1693277400000|2023-08-29 02:50:00|10355.2|10350.2|10356.2|10351.2|10356.5|10351.5|10355.2|10350.2|1
1693277700000|2023-08-29 02:55:00|10356.3|10351.3|10354.7|10349.7|10356.7|10351.7|10354.7|10349.7|4
1693278000000|2023-08-29 03:00:00|10354.4|10349.4|10356.7|10351.7|10357|10352|10354.2|10349.2|2
1693278300000|2023-08-29 03:05:00|10356.4|10351.4|10356.5|10351.5|10356.7|10351.7|10355.4|10350.4|32
1693278600000|2023-08-29 03:10:00|10356.6|10351.6|10355.5|10350.5|10357|10352|10355.2|10350.2|8
1693278900000|2023-08-29 03:15:00|10355.7|10350.7|10354.9|10349.9|10356.2|10351.2|10354.9|10349.9|12
1693279200000|2023-08-29 03:20:00|10354.7|10349.7|10353.2|10348.2|10354.7|10349.7|10353|10348|22
1693279500000|2023-08-29 03:25:00|10353.1|10348.1|10352.2|10347.2|10353.2|10348.2|10351.9|10346.9|27
1693279800000|2023-08-29 03:30:00|10352.4|10347.4|10353.5|10348.5|10353.5|10348.5|10352.2|10347.2|30
1693280100000|2023-08-29 03:35:00|10353.2|10348.2|10353.2|10348.2|10353.9|10348.9|10352.7|10347.7|17
1693280400000|2023-08-29 03:40:00|10353|10348|10353.5|10348.5|10353.5|10348.5|10352.7|10347.7|2
1693280700000|2023-08-29 03:45:00|10353.4|10348.4|10353.7|10348.7|10354|10349|10353.3|10348.3|6
1693281000000|2023-08-29 03:50:00|10353.3|10348.3|10353.7|10348.7|10354|10349|10353.2|10348.2|7
1693281300000|2023-08-29 03:55:00|10353.8|10348.8|10353.7|10348.7|10354|10349|10353.7|10348.7|0
1693281600000|2023-08-29 04:00:00|10354|10349|10354.5|10349.5|10354.5|10349.5|10353.7|10348.7|8
1693281900000|2023-08-29 04:05:00|10355|10350|10357|10352|10357|10352|10354.7|10349.7|17
1693282200000|2023-08-29 04:10:00|10357.2|10352.2|10357|10352|10357.2|10352.2|10356.7|10351.7|2
1693282500000|2023-08-29 04:15:00|10357.2|10352.2|10358|10353|10358|10353|10357|10352|10
1693282800000|2023-08-29 04:20:00|10358.2|10353.2|10357.7|10352.7|10358.2|10353.2|10357.7|10352.7|8
1693283100000|2023-08-29 04:25:00|10357.4|10352.4|10357.2|10352.2|10357.4|10352.4|10356.9|10351.9|9
1693283400000|2023-08-29 04:30:00|10357.1|10352.1|10357.5|10352.5|10357.5|10352.5|10356.9|10351.9|2
1693283700000|2023-08-29 04:35:00|10357.9|10352.9|10358.5|10353.5|10358.5|10353.5|10357.7|10352.7|21
1693284000000|2023-08-29 04:40:00|10358.7|10353.7|10361.2|10356.2|10361.2|10356.2|10358.7|10353.7|29
1693284300000|2023-08-29 04:45:00|10361.4|10356.4|10362.4|10357.4|10362.7|10357.7|10361.4|10356.4|14
1693284600000|2023-08-29 04:50:00|10362.5|10357.5|10362|10357|10362.5|10357.5|10361.6|10356.6|7
1693284900000|2023-08-29 04:55:00|10362.2|10357.2|10362.7|10357.7|10362.7|10357.7|10362|10357|12
1693285200000|2023-08-29 05:00:00|10362.4|10357.4|10362.9|10357.9|10363.5|10358.5|10361.4|10356.4|45
1693285500000|2023-08-29 05:05:00|10363.1|10358.1|10362.7|10357.7|10363.5|10358.5|10362.4|10357.4|10
1693285800000|2023-08-29 05:10:00|10362.9|10357.9|10363.1|10358.1|10363.2|10358.2|10362.2|10357.2|9
1693286100000|2023-08-29 05:15:00|10363.2|10358.2|10363.7|10358.7|10364|10359|10363.1|10358.1|12
1693286400000|2023-08-29 05:20:00|10363.9|10358.9|10364|10359|10364.5|10359.5|10363.2|10358.2|22
1693286700000|2023-08-29 05:25:00|10364.2|10359.2|10365|10360|10365|10360|10364.2|10359.2|9
1693287000000|2023-08-29 05:30:00|10364.9|10359.9|10364.2|10359.2|10365.5|10360.5|10364.2|10359.2|18
1693287300000|2023-08-29 05:35:00|10364.1|10359.1|10362.5|10357.5|10364.2|10359.2|10362.4|10357.4|39
1693287600000|2023-08-29 05:40:00|10362.4|10357.4|10363|10358|10363|10358|10362.2|10357.2|18
1693287900000|2023-08-29 05:45:00|10362.7|10357.7|10361.2|10356.2|10362.7|10357.7|10360.7|10355.7|30
1693288200000|2023-08-29 05:50:00|10361.4|10356.4|10362.2|10357.2|10362.5|10357.5|10361.1|10356.1|24
1693288500000|2023-08-29 05:55:00|10362.3|10357.3|10363.5|10358.5|10363.9|10358.9|10362.1|10357.1|35
1693288800000|2023-08-29 06:00:00|10363.4|10358.4|10362.7|10357.7|10363.9|10358.9|10362|10357|113
1693289100000|2023-08-29 06:05:00|10362.6|10357.6|10361.5|10356.5|10362.6|10357.6|10360.7|10355.7|52
1693289400000|2023-08-29 06:10:00|10361.7|10356.7|10362.2|10357.2|10363|10358|10361.6|10356.6|31
1693289700000|2023-08-29 06:15:00|10362|10357|10364.5|10359.5|10364.5|10359.5|10360.9|10355.9|17
1693290000000|2023-08-29 06:20:00|10364.4|10359.4|10366.9|10361.9|10367|10362|10364.2|10359.2|29
1693290300000|2023-08-29 06:25:00|10367|10362|10366|10361|10367.3|10362.3|10366|10361|8
1693290600000|2023-08-29 06:30:00|10365.9|10360.9|10365.7|10360.7|10366.5|10361.5|10364.1|10359.1|37
1693290900000|2023-08-29 06:35:00|10365.5|10360.5|10364.9|10359.9|10366|10361|10363.6|10358.6|15
1693291200000|2023-08-29 06:40:00|10364.7|10359.7|10366.8|10361.8|10366.8|10361.8|10363.7|10358.7|33
1693291500000|2023-08-29 06:45:00|10367|10362|10369.7|10364.7|10369.7|10364.7|10366.7|10361.7|101
1693291800000|2023-08-29 06:50:00|10369.8|10364.8|10371.2|10366.2|10372|10367|10369.7|10364.7|35
1693292100000|2023-08-29 06:55:00|10371.3|10366.3|10373|10368|10373.3|10368.3|10370.5|10365.5|17
1693292400000|2023-08-29 07:00:00|10372.5|10367.5|10372.3|10367.3|10372.8|10367.8|10370.5|10365.5|31
1693292700000|2023-08-29 07:05:00|10372.5|10367.5|10373|10368|10373.1|10368.1|10371.5|10366.5|23
1693293000000|2023-08-29 07:10:00|10373.1|10368.1|10370.6|10365.6|10374.7|10369.7|10370.3|10365.3|92
1693293300000|2023-08-29 07:15:00|10370.5|10365.5|10367.7|10362.7|10370.8|10365.8|10367.7|10362.7|56
1693293600000|2023-08-29 07:20:00|10367.3|10362.3|10364.1|10359.1|10368|10363|10363.6|10358.6|53
1693293900000|2023-08-29 07:25:00|10364.3|10359.3|10363.1|10358.1|10365.1|10360.1|10361.8|10356.8|48
1693294200000|2023-08-29 07:30:00|10363|10358|10362.1|10357.1|10363.1|10358.1|10357.8|10352.8|53
1693294500000|2023-08-29 07:35:00|10362|10357|10362.6|10357.6|10362.6|10357.6|10360.1|10355.1|25
1693294800000|2023-08-29 07:40:00|10362.5|10357.5|10358.7|10353.7|10363.1|10358.1|10358.1|10353.1|35
1693295100000|2023-08-29 07:45:00|10358.9|10353.9|10363.1|10358.1|10363.1|10358.1|10358.4|10353.4|20
1693295400000|2023-08-29 07:50:00|10363|10358|10369.1|10364.1|10369.1|10364.1|10362.6|10357.6|19
1693295700000|2023-08-29 07:55:00|10369.6|10364.6|10367.9|10362.9|10371|10366|10366.6|10361.6|17
1693296000000|2023-08-29 08:00:00|10368.1|10363.1|10367.1|10362.1|10368.6|10363.6|10366.1|10361.1|21
1693296300000|2023-08-29 08:05:00|10366.9|10361.9|10368.3|10363.3|10368.4|10363.4|10366.6|10361.6|11
1693296600000|2023-08-29 08:10:00|10368.1|10363.1|10372.3|10367.3|10373.1|10368.1|10368.1|10363.1|21
1693296900000|2023-08-29 08:15:00|10372.1|10367.1|10372.3|10367.3|10372.6|10367.6|10369.8|10364.8|19
1693297200000|2023-08-29 08:20:00|10372.4|10367.4|10372.9|10367.9|10373.6|10368.6|10370.5|10365.5|26
1693297500000|2023-08-29 08:25:00|10373.1|10368.1|10374.4|10369.4|10375.4|10370.4|10371.1|10366.1|28
1693297800000|2023-08-29 08:30:00|10374.3|10369.3|10375.1|10370.1|10375.4|10370.4|10373.4|10368.4|24
1693298100000|2023-08-29 08:35:00|10375.3|10370.3|10374.3|10369.3|10375.4|10370.4|10373.5|10368.5|26
1693298400000|2023-08-29 08:40:00|10374.4|10369.4|10371.4|10366.4|10374.6|10369.6|10371.1|10366.1|21
1693298700000|2023-08-29 08:45:00|10371.3|10366.3|10372.5|10367.5|10374.4|10369.4|10371.3|10366.3|10
1693299000000|2023-08-29 08:50:00|10372.8|10367.8|10373.4|10368.4|10373.6|10368.6|10372.5|10367.5|8
1693299300000|2023-08-29 08:55:00|10373.3|10368.3|10375.1|10370.1|10375.2|10370.2|10369.2|10364.2|94
1693299600000|2023-08-29 09:00:00|10375|10370|10372.6|10367.6|10375.2|10370.2|10372.3|10367.3|60
1693299900000|2023-08-29 09:05:00|10373.1|10368.1|10375.8|10370.8|10376.8|10371.8|10372.8|10367.8|27
1693300200000|2023-08-29 09:10:00|10375.5|10370.5|10374.8|10369.8|10377|10372|10374.5|10369.5|11
1693300500000|2023-08-29 09:15:00|10374.5|10369.5|10377.5|10372.5|10378.1|10373.1|10374|10369|28
1693300800000|2023-08-29 09:20:00|10377.8|10372.8|10376.3|10371.3|10378.3|10373.3|10376|10371|12
1693301100000|2023-08-29 09:25:00|10376.2|10371.2|10377|10372|10377.6|10372.6|10374.5|10369.5|25
1693301400000|2023-08-29 09:30:00|10377.1|10372.1|10375.6|10370.6|10377.8|10372.8|10375|10370|20
1693301700000|2023-08-29 09:35:00|10375.8|10370.8|10375.2|10370.2|10376.5|10371.5|10375|10370|13
1693302000000|2023-08-29 09:40:00|10375.5|10370.5|10376.3|10371.3|10377|10372|10375.3|10370.3|11
1693302300000|2023-08-29 09:45:00|10376.5|10371.5|10375|10370|10377|10372|10373.8|10368.8|12
1693302600000|2023-08-29 09:50:00|10374.7|10369.7|10369.8|10364.8|10375.3|10370.3|10369.7|10364.7|19
1693302900000|2023-08-29 09:55:00|10370|10365|10371.3|10366.3|10372.2|10367.2|10369.8|10364.8|29
1693303200000|2023-08-29 10:00:00|10371.2|10366.2|10373|10368|10373.2|10368.2|10370.7|10365.7|42
1693303500000|2023-08-29 10:05:00|10372.7|10367.7|10372.8|10367.8|10373.5|10368.5|10372|10367|23
1693303800000|2023-08-29 10:10:00|10372.6|10367.6|10372.8|10367.8|10373.4|10368.4|10370|10365|11
1693304100000|2023-08-29 10:15:00|10373|10368|10374.8|10369.8|10375.3|10370.3|10373|10368|6
1693304400000|2023-08-29 10:20:00|10375|10370|10375.6|10370.6|10375.8|10370.8|10372.5|10367.5|9
1693304700000|2023-08-29 10:25:00|10375.8|10370.8|10377.6|10372.6|10378.5|10373.5|10375.5|10370.5|20
1693305000000|2023-08-29 10:30:00|10377.8|10372.8|10375.8|10370.8|10377.8|10372.8|10375|10370|9
1693305300000|2023-08-29 10:35:00|10375.5|10370.5|10375.5|10370.5|10377.1|10372.1|10375|10370|3
1693305600000|2023-08-29 10:40:00|10375.8|10370.8|10377|10372|10377.8|10372.8|10375.5|10370.5|10
1693305900000|2023-08-29 10:45:00|10377.3|10372.3|10377|10372|10378|10373|10376.5|10371.5|12
1693306200000|2023-08-29 10:50:00|10377.3|10372.3|10379.8|10374.8|10380.2|10375.2|10377|10372|30
1693306500000|2023-08-29 10:55:00|10380.1|10375.1|10382.6|10377.6|10384.3|10379.3|10379.8|10374.8|66
1693306800000|2023-08-29 11:00:00|10382.5|10377.5|10383.8|10378.8|10385.1|10380.1|10382.3|10377.3|94
1693307100000|2023-08-29 11:05:00|10384.1|10379.1|10381.1|10376.1|10384.3|10379.3|10380.3|10375.3|67
1693307400000|2023-08-29 11:10:00|10381.2|10376.2|10382|10377|10383.1|10378.1|10379.8|10374.8|28
1693307700000|2023-08-29 11:15:00|10381.8|10376.8|10382.8|10377.8|10383.3|10378.3|10380.5|10375.5|8
1693308000000|2023-08-29 11:20:00|10382.7|10377.7|10381.8|10376.8|10383.3|10378.3|10381.5|10376.5|14
1693308300000|2023-08-29 11:25:00|10381.7|10376.7|10385.8|10380.8|10386.5|10381.5|10381.3|10376.3|25
1693308600000|2023-08-29 11:30:00|10385.7|10380.7|10382.3|10377.3|10385.7|10380.7|10381.5|10376.5|35
1693308900000|2023-08-29 11:35:00|10382|10377|10383.3|10378.3|10384.1|10379.1|10381.3|10376.3|32
1693309200000|2023-08-29 11:40:00|10383.8|10378.8|10383.1|10378.1|10384.1|10379.1|10381.8|10376.8|53
1693309500000|2023-08-29 11:45:00|10383.6|10378.6|10383.3|10378.3|10384.8|10379.8|10382.4|10377.4|30
1693309800000|2023-08-29 11:50:00|10383.4|10378.4|10382.1|10377.1|10384.2|10379.2|10381.6|10376.6|15
1693310100000|2023-08-29 11:55:00|10382.2|10377.2|10388.5|10383.5|10389.1|10384.1|10382.2|10377.2|53
1693310400000|2023-08-29 12:00:00|10388.4|10383.4|10388.2|10383.2|10390.4|10385.4|10387|10382|37
1693310700000|2023-08-29 12:05:00|10388|10383|10389|10384|10389.3|10384.3|10386.5|10381.5|15
1693311000000|2023-08-29 12:10:00|10388.7|10383.7|10389.7|10384.7|10393.7|10388.7|10388.4|10383.4|47
1693311300000|2023-08-29 12:15:00|10389.3|10384.3|10396.8|10391.8|10396.8|10391.8|10388.3|10383.3|135
1693311600000|2023-08-29 12:20:00|10397.1|10392.1|10397.4|10392.4|10397.7|10392.7|10395.1|10390.1|54
1693311900000|2023-08-29 12:25:00|10397.6|10392.6|10402|10397|10404.4|10399.4|10397.5|10392.5|174
1693312200000|2023-08-29 12:30:00|10402.2|10397.2|10396.5|10391.5|10404.1|10399.1|10396|10391|77
1693312500000|2023-08-29 12:35:00|10396.3|10391.3|10396|10391|10398.8|10393.8|10393.8|10388.8|64
1693312800000|2023-08-29 12:40:00|10396.1|10391.1|10394.5|10389.5|10396.3|10391.3|10393.3|10388.3|56
1693313100000|2023-08-29 12:45:00|10394.3|10389.3|10394.3|10389.3|10396.7|10391.7|10393|10388|93
1693313400000|2023-08-29 12:50:00|10394.2|10389.2|10394.7|10389.7|10397.5|10392.5|10392.3|10387.3|11
1693313700000|2023-08-29 12:55:00|10395.1|10390.1|10396.2|10391.2|10398.3|10393.3|10394.9|10389.9|106
1693314000000|2023-08-29 13:00:00|10396.4|10391.4|10397.8|10392.8|10399.2|10394.2|10393|10388|104
1693314300000|2023-08-29 13:05:00|10398|10393|10398|10393|10400|10395|10395.4|10390.4|45
1693314600000|2023-08-29 13:10:00|10398.2|10393.2|10402.3|10397.3|10402.3|10397.3|10397|10392|52
1693314900000|2023-08-29 13:15:00|10402.7|10397.7|10401.2|10396.2|10404|10399|10400.3|10395.3|41
1693315200000|2023-08-29 13:20:00|10401.3|10396.3|10398.8|10393.8|10401.9|10396.9|10398.5|10393.5|51
1693315500000|2023-08-29 13:25:00|10399.2|10394.2|10402.4|10397.4|10402.5|10397.5|10399.2|10394.2|55
1693315800000|2023-08-29 13:30:00|10402.3|10397.3|10399.5|10394.5|10403.6|10398.6|10398.8|10393.8|64
1693316100000|2023-08-29 13:35:00|10399.3|10394.3|10398.2|10393.2|10399.6|10394.6|10394.8|10389.8|90
1693316400000|2023-08-29 13:40:00|10398.6|10393.6|10394.3|10389.3|10398.7|10393.7|10392.8|10387.8|91
1693316700000|2023-08-29 13:45:00|10394.5|10389.5|10386.7|10381.7|10394.6|10389.6|10386.6|10381.6|75
1693317000000|2023-08-29 13:50:00|10386.6|10381.6|10388.7|10383.7|10389.9|10384.9|10385.8|10380.8|79
1693317300000|2023-08-29 13:55:00|10388.5|10383.5|10388.1|10383.1|10389.3|10384.3|10387.1|10382.1|77
1693317600000|2023-08-29 14:00:00|10383.8|10378.8|10348.8|10343.8|10383.8|10378.8|10348.1|10343.1|747
1693317900000|2023-08-29 14:05:00|10348.6|10343.6|10347.3|10342.3|10355.7|10350.7|10345.3|10340.3|567
1693318200000|2023-08-29 14:10:00|10347.7|10342.7|10356|10351|10361.3|10356.3|10346|10341|329
1693318500000|2023-08-29 14:15:00|10356.2|10351.2|10351.8|10346.8|10357.8|10352.8|10349.5|10344.5|210
1693318800000|2023-08-29 14:20:00|10351.7|10346.7|10351.2|10346.2|10351.8|10346.8|10344|10339|209
1693319100000|2023-08-29 14:25:00|10351.1|10346.1|10344.7|10339.7|10352.8|10347.8|10343.6|10338.6|109
1693319400000|2023-08-29 14:30:00|10344.4|10339.4|10350.8|10345.8|10351|10346|10344.4|10339.4|121
1693319700000|2023-08-29 14:35:00|10351.2|10346.2|10357.9|10352.9|10364.2|10359.2|10350.5|10345.5|260
1693320000000|2023-08-29 14:40:00|10357.8|10352.8|10363.2|10358.2|10363.2|10358.2|10356.7|10351.7|159
1693320300000|2023-08-29 14:45:00|10363.1|10358.1|10362.8|10357.8|10368.2|10363.2|10360.4|10355.4|145
1693320600000|2023-08-29 14:50:00|10362.6|10357.6|10359|10354|10364|10359|10357.7|10352.7|123
1693320900000|2023-08-29 14:55:00|10359.2|10354.2|10360.4|10355.4|10363.4|10358.4|10359.1|10354.1|104
1693321200000|2023-08-29 15:00:00|10360.3|10355.3|10354|10349|10361.9|10356.9|10352.7|10347.7|236
1693321500000|2023-08-29 15:05:00|10354.2|10349.2|10352.7|10347.7|10355.2|10350.2|10351.7|10346.7|54
1693321800000|2023-08-29 15:10:00|10352.2|10347.2|10345.4|10340.4|10353.2|10348.2|10345.3|10340.3|113
1693322100000|2023-08-29 15:15:00|10345.5|10340.5|10343.9|10338.9|10349|10344|10343.9|10338.9|155
1693322400000|2023-08-29 15:20:00|10344|10339|10344.5|10339.5|10346|10341|10343.4|10338.4|82
1693322700000|2023-08-29 15:25:00|10344.4|10339.4|10342.4|10337.4|10344.8|10339.8|10341.9|10336.9|97
1693323000000|2023-08-29 15:30:00|10342.3|10337.3|10338.4|10333.4|10343.7|10338.7|10338.1|10333.1|133
1693323300000|2023-08-29 15:35:00|10338.3|10333.3|10333.4|10328.4|10339|10334|10333.1|10328.1|241
1693323600000|2023-08-29 15:40:00|10333.5|10328.5|10334.8|10329.8|10334.9|10329.9|10332.4|10327.4|102
1693323900000|2023-08-29 15:45:00|10334.3|10329.3|10333.8|10328.8|10336.9|10331.9|10333.3|10328.3|264
1693324200000|2023-08-29 15:50:00|10334.4|10329.4|10337.4|10332.4|10337.4|10332.4|10333.4|10328.4|63
1693324500000|2023-08-29 15:55:00|10337.8|10332.8|10340.4|10335.4|10340.9|10335.9|10337.8|10332.8|48
1693324800000|2023-08-29 16:00:00|10340.3|10335.3|10338|10333|10341.1|10336.1|10337.5|10332.5|70
1693325100000|2023-08-29 16:05:00|10337.8|10332.8|10334.8|10329.8|10339.6|10334.6|10334.8|10329.8|40
1693325400000|2023-08-29 16:10:00|10335.1|10330.1|10338.9|10333.9|10339.1|10334.1|10335|10330|17
1693325700000|2023-08-29 16:15:00|10339.3|10334.3|10342|10337|10343.6|10338.6|10338.8|10333.8|51
1693326000000|2023-08-29 16:20:00|10341.8|10336.8|10341.3|10336.3|10342.3|10337.3|10339.2|10334.2|16
1693326300000|2023-08-29 16:25:00|10341|10336|10340.3|10335.3|10341.6|10336.6|10338.9|10333.9|38
1693326600000|2023-08-29 16:30:00|10340|10335|10341.6|10336.6|10342.3|10337.3|10339.5|10334.5|19
1693326900000|2023-08-29 16:35:00|10341.9|10336.9|10338.9|10333.9|10342.3|10337.3|10338.6|10333.6|14
1693327200000|2023-08-29 16:40:00|10338.6|10333.6|10339.5|10334.5|10340.4|10335.4|10338.6|10333.6|9
1693327500000|2023-08-29 16:45:00|10339.6|10334.6|10337.1|10332.1|10339.8|10334.8|10336.9|10331.9|48
1693327800000|2023-08-29 16:50:00|10336.9|10331.9|10334.8|10329.8|10337.2|10332.2|10333.5|10328.5|67
1693328100000|2023-08-29 16:55:00|10334.9|10329.9|10331.3|10326.3|10335.3|10330.3|10330.8|10325.8|85
1693328400000|2023-08-29 17:00:00|10331.1|10326.1|10327.3|10322.3|10331.3|10326.3|10326.2|10321.2|116
1693328700000|2023-08-29 17:05:00|10327.5|10322.5|10326.8|10321.8|10329|10324|10326.6|10321.6|45
1693329000000|2023-08-29 17:10:00|10326.7|10321.7|10323.2|10318.2|10328.8|10323.8|10322.6|10317.6|153
1693329300000|2023-08-29 17:15:00|10323.4|10318.4|10323.2|10318.2|10325.4|10320.4|10322.6|10317.6|71
1693329600000|2023-08-29 17:20:00|10322.9|10317.9|10322.7|10317.7|10324.4|10319.4|10321.2|10316.2|201
1693329900000|2023-08-29 17:25:00|10322.8|10317.8|10325.5|10320.5|10325.9|10320.9|10322.8|10317.8|112
1693330200000|2023-08-29 17:30:00|10325.7|10320.7|10321.2|10316.2|10326.4|10321.4|10320.9|10315.9|30
1693330500000|2023-08-29 17:35:00|10321.5|10316.5|10319.8|10314.8|10321.9|10316.9|10319.6|10314.6|45
1693330800000|2023-08-29 17:40:00|10319.6|10314.6|10319.8|10314.8|10320.3|10315.3|10318.5|10313.5|38
1693331100000|2023-08-29 17:45:00|10320.1|10315.1|10319|10314|10320.5|10315.5|10318.2|10313.2|22
1693331400000|2023-08-29 17:50:00|10319.2|10314.2|10322|10317|10322.4|10317.4|10319.2|10314.2|250
1693331700000|2023-08-29 17:55:00|10322.3|10317.3|10321.2|10316.2|10325.1|10320.1|10321.2|10316.2|33
1693332000000|2023-08-29 18:00:00|10321.3|10316.3|10325.6|10320.6|10325.8|10320.8|10321.3|10316.3|36
1693332300000|2023-08-29 18:05:00|10325.4|10320.4|10325.2|10320.2|10327.2|10322.2|10324.9|10319.9|32
1693332600000|2023-08-29 18:10:00|10325.1|10320.1|10325.1|10320.1|10325.6|10320.6|10323.6|10318.6|20
1693332900000|2023-08-29 18:15:00|10324.9|10319.9|10328.3|10323.3|10328.4|10323.4|10324.9|10319.9|149
1693333200000|2023-08-29 18:20:00|10328.6|10323.6|10329.7|10324.7|10330.2|10325.2|10327.7|10322.7|53
1693333500000|2023-08-29 18:25:00|10330.1|10325.1|10330.7|10325.7|10332|10327|10329.2|10324.2|26
1693333800000|2023-08-29 18:30:00|10330.9|10325.9|10329.5|10324.5|10331.4|10326.4|10329.5|10324.5|128
1693334100000|2023-08-29 18:35:00|10329.3|10324.3|10327.9|10322.9|10330|10325|10327.7|10322.7|36
1693334400000|2023-08-29 18:40:00|10327.7|10322.7|10326|10321|10327.7|10322.7|10325.2|10320.2|18
1693334700000|2023-08-29 18:45:00|10326.2|10321.2|10323.2|10318.2|10326.2|10321.2|10322.4|10317.4|50
1693335000000|2023-08-29 18:50:00|10323|10318|10322.9|10317.9|10323.2|10318.2|10321.2|10316.2|66
1693335300000|2023-08-29 18:55:00|10322.7|10317.7|10321.7|10316.7|10323.7|10318.7|10321.7|10316.7|135
1693335600000|2023-08-29 19:00:00|10322.1|10317.1|10321|10316|10323.8|10318.8|10320.7|10315.7|53
1693335900000|2023-08-29 19:05:00|10320.9|10315.9|10322.4|10317.4|10322.7|10317.7|10319.7|10314.7|71
1693336200000|2023-08-29 19:10:00|10322.2|10317.2|10313.7|10308.7|10322.2|10317.2|10313.7|10308.7|64
1693336500000|2023-08-29 19:15:00|10313.9|10308.9|10310.1|10305.1|10314|10309|10310|10305|67
1693336800000|2023-08-29 19:20:00|10309.9|10304.9|10306.7|10301.7|10310.7|10305.7|10306.7|10301.7|100
1693337100000|2023-08-29 19:25:00|10306.6|10301.6|10308.4|10303.4|10308.7|10303.7|10305.9|10300.9|44
1693337400000|2023-08-29 19:30:00|10308.6|10303.6|10307.1|10302.1|10309.2|10304.2|10307.1|10302.1|27
1693337700000|2023-08-29 19:35:00|10307.3|10302.3|10308.4|10303.4|10309.4|10304.4|10306.6|10301.6|37
1693338000000|2023-08-29 19:40:00|10308.7|10303.7|10310.8|10305.8|10311.4|10306.4|10308.4|10303.4|22
1693338300000|2023-08-29 19:45:00|10310.4|10305.4|10309.9|10304.9|10311.7|10306.7|10309.8|10304.8|25
1693338600000|2023-08-29 19:50:00|10310.1|10305.1|10310.2|10305.2|10311.2|10306.2|10309.9|10304.9|13
1693338900000|2023-08-29 19:55:00|10310.1|10305.1|10311.3|10306.3|10311.7|10306.7|10310.1|10305.1|65
1693339200000|2023-08-29 20:00:00|10311.5|10306.5|10312.2|10307.2|10312.4|10307.4|10311.3|10306.3|48
1693339500000|2023-08-29 20:05:00|10311.9|10306.9|10313.4|10308.4|10313.4|10308.4|10311.9|10306.9|10
1693339800000|2023-08-29 20:10:00|10313.2|10308.2|10311.7|10306.7|10313.4|10308.4|10311.6|10306.6|8
1693340100000|2023-08-29 20:15:00|10312|10307|10312.2|10307.2|10312.3|10307.3|10311.2|10306.2|2
1693340400000|2023-08-29 20:20:00|10312.3|10307.3|10312.1|10307.1|10312.7|10307.7|10312.1|10307.1|0
1693340700000|2023-08-29 20:25:00|10312.2|10307.2|10312.7|10307.7|10312.7|10307.7|10312.1|10307.1|8
1693341000000|2023-08-29 20:30:00|10312.8|10307.8|10314.2|10309.2|10314.2|10309.2|10312.7|10307.7|6
1693341300000|2023-08-29 20:35:00|10314.6|10309.6|10315.6|10310.6|10315.7|10310.7|10314.6|10309.6|17
1693341600000|2023-08-29 20:40:00|10315.7|10310.7|10316.1|10311.1|10316.2|10311.2|10315.6|10310.6|5
1693341900000|2023-08-29 20:45:00|10316.2|10311.2|10315.8|10310.8|10316.2|10311.2|10315.6|10310.6|11
1693342200000|2023-08-29 20:50:00|10315.9|10310.9|10314.9|10309.9|10316.7|10311.7|10314.7|10309.7|10
1693342500000|2023-08-29 20:55:00|10314.7|10309.7|10319.7|10312.7|10319.7|10313.3|10313.7|10308.7|10
1693342800000|2023-08-29 21:00:00|10321.7|10314.7|10321.7|10314.7|10321.7|10314.7|10321.7|10314.7|0
1693353600000|2023-08-30 00:00:00|10324.4|10319.4|10325.5|10320.5|10326.3|10321.3|10322.6|10317.6|163
1693353900000|2023-08-30 00:05:00|10325.3|10320.3|10326.8|10321.8|10326.8|10321.8|10325|10320|7
1693354200000|2023-08-30 00:10:00|10326.5|10321.5|10326|10321|10326.5|10321.5|10325|10320|10
1693354500000|2023-08-30 00:15:00|10325.9|10320.9|10324.5|10319.5|10326|10321|10324.5|10319.5|20
1693354800000|2023-08-30 00:20:00|10324.7|10319.7|10324.8|10319.8|10324.8|10319.8|10323|10318|16
1693355100000|2023-08-30 00:25:00|10324.6|10319.6|10325.3|10320.3|10326.3|10321.3|10324.5|10319.5|106
1693355400000|2023-08-30 00:30:00|10325.6|10320.6|10324.8|10319.8|10326.1|10321.1|10324.3|10319.3|71
1693355700000|2023-08-30 00:35:00|10324.7|10319.7|10324.5|10319.5|10324.7|10319.7|10323.3|10318.3|10
1693356000000|2023-08-30 00:40:00|10324.3|10319.3|10325.3|10320.3|10326.9|10321.9|10324.3|10319.3|8
1693356300000|2023-08-30 00:45:00|10325.4|10320.4|10325.3|10320.3|10326.8|10321.8|10325.3|10320.3|1
1693356600000|2023-08-30 00:50:00|10325.5|10320.5|10325|10320|10326.1|10321.1|10324.5|10319.5|5
1693356900000|2023-08-30 00:55:00|10324.8|10319.8|10323.5|10318.5|10325.1|10320.1|10322.7|10317.7|14
1693357200000|2023-08-30 01:00:00|10323.3|10318.3|10324.6|10319.6|10325.1|10320.1|10322.3|10317.3|8
1693357500000|2023-08-30 01:05:00|10324.5|10319.5|10324.5|10319.5|10325.1|10320.1|10324.3|10319.3|3
1693357800000|2023-08-30 01:10:00|10324.6|10319.6|10325.2|10320.2|10325.5|10320.5|10324|10319|4
1693358100000|2023-08-30 01:15:00|10324.8|10319.8|10324.2|10319.2|10326.6|10321.6|10324.1|10319.1|9
1693358400000|2023-08-30 01:20:00|10324.6|10319.6|10325.3|10320.3|10327.1|10322.1|10324.3|10319.3|6
1693358700000|2023-08-30 01:25:00|10325.1|10320.1|10324.3|10319.3|10325.1|10320.1|10324|10319|4
1693359000000|2023-08-30 01:30:00|10324.4|10319.4|10327.6|10322.6|10327.9|10322.9|10323.8|10318.8|101
1693359300000|2023-08-30 01:35:00|10327.8|10322.8|10326.5|10321.5|10328.1|10323.1|10325.5|10320.5|9
1693359600000|2023-08-30 01:40:00|10326.6|10321.6|10328.4|10323.4|10328.8|10323.8|10326.1|10321.1|39
1693359900000|2023-08-30 01:45:00|10328.3|10323.3|10327.1|10322.1|10328.4|10323.4|10326.8|10321.8|2
1693360200000|2023-08-30 01:50:00|10327|10322|10326.6|10321.6|10327.1|10322.1|10325.1|10320.1|17
1693360500000|2023-08-30 01:55:00|10326.8|10321.8|10328.3|10323.3|10328.7|10323.7|10326.5|10321.5|16
1693360800000|2023-08-30 02:00:00|10328.4|10323.4|10328.4|10323.4|10328.5|10323.5|10327.6|10322.6|6
1693361100000|2023-08-30 02:05:00|10328.5|10323.5|10328.4|10323.4|10328.7|10323.7|10327.6|10322.6|4
1693361400000|2023-08-30 02:10:00|10328.3|10323.3|10326.8|10321.8|10328.4|10323.4|10326.7|10321.7|5
1693361700000|2023-08-30 02:15:00|10326.6|10321.6|10328.3|10323.3|10328.6|10323.6|10326.3|10321.3|2
1693362000000|2023-08-30 02:20:00|10328.1|10323.1|10328.9|10323.9|10329.1|10324.1|10327|10322|25
1693362300000|2023-08-30 02:25:00|10329.1|10324.1|10327.6|10322.6|10329.2|10324.2|10327.5|10322.5|4
1693362600000|2023-08-30 02:30:00|10327.8|10322.8|10328.7|10323.7|10329.7|10324.7|10327.5|10322.5|6
1693362900000|2023-08-30 02:35:00|10328.6|10323.6|10330.4|10325.4|10330.6|10325.6|10328.1|10323.1|7
1693363200000|2023-08-30 02:40:00|10329.8|10324.8|10328.8|10323.8|10330.7|10325.7|10328.6|10323.6|5
1693363500000|2023-08-30 02:45:00|10328.6|10323.6|10329.2|10324.2|10329.4|10324.4|10327.9|10322.9|5
1693363800000|2023-08-30 02:50:00|10329.1|10324.1|10329.1|10324.1|10329.3|10324.3|10328.4|10323.4|12
1693364100000|2023-08-30 02:55:00|10329.3|10324.3|10328.7|10323.7|10329.3|10324.3|10328.3|10323.3|2
1693364400000|2023-08-30 03:00:00|10328.8|10323.8|10328.2|10323.2|10328.8|10323.8|10327.3|10322.3|5
1693364700000|2023-08-30 03:05:00|10328.1|10323.1|10328.2|10323.2|10328.3|10323.3|10328.1|10323.1|8
1693365000000|2023-08-30 03:10:00|10328.1|10323.1|10328.3|10323.3|10328.6|10323.6|10328.1|10323.1|5
1693365300000|2023-08-30 03:15:00|10328.2|10323.2|10328.1|10323.1|10328.3|10323.3|10328.1|10323.1|3
1693365600000|2023-08-30 03:20:00|10328.2|10323.2|10327.7|10322.7|10328.2|10323.2|10326.9|10321.9|9
1693365900000|2023-08-30 03:25:00|10328|10323|10327.7|10322.7|10328|10323|10327.5|10322.5|1
1693366200000|2023-08-30 03:30:00|10328|10323|10327.7|10322.7|10328.3|10323.3|10327.7|10322.7|15
1693366500000|2023-08-30 03:35:00|10327.8|10322.8|10327.2|10322.2|10328|10323|10326.9|10321.9|3
1693366800000|2023-08-30 03:40:00|10327.1|10322.1|10327.1|10322.1|10327.7|10322.7|10326.4|10321.4|6
1693367100000|2023-08-30 03:45:00|10326.9|10321.9|10326.9|10321.9|10327.5|10322.5|10326.8|10321.8|9
1693367400000|2023-08-30 03:50:00|10326.8|10321.8|10326.6|10321.6|10326.9|10321.9|10326.4|10321.4|0
1693367700000|2023-08-30 03:55:00|10326.8|10321.8|10326.4|10321.4|10326.9|10321.9|10326.4|10321.4|2
1693368000000|2023-08-30 04:00:00|10326.7|10321.7|10326.9|10321.9|10327.2|10322.2|10326.4|10321.4|7
1693368300000|2023-08-30 04:05:00|10326.6|10321.6|10327.4|10322.4|10327.6|10322.6|10326.4|10321.4|5
1693368600000|2023-08-30 04:10:00|10327.3|10322.3|10329.3|10324.3|10329.3|10324.3|10326.8|10321.8|17
1693368900000|2023-08-30 04:15:00|10329.2|10324.2|10329.6|10324.6|10330.1|10325.1|10329.2|10324.2|4
1693369200000|2023-08-30 04:20:00|10329.5|10324.5|10329.5|10324.5|10329.8|10324.8|10329.3|10324.3|4
1693369500000|2023-08-30 04:25:00|10329.6|10324.6|10329.8|10324.8|10330.3|10325.3|10329|10324|10
1693369800000|2023-08-30 04:30:00|10329.9|10324.9|10330.3|10325.3|10330.3|10325.3|10329.7|10324.7|2
1693370100000|2023-08-30 04:35:00|10330.2|10325.2|10329.8|10324.8|10330.3|10325.3|10329.5|10324.5|5
1693370400000|2023-08-30 04:40:00|10330|10325|10330.6|10325.6|10330.6|10325.6|10330|10325|16
1693370700000|2023-08-30 04:45:00|10330.5|10325.5|10331.2|10326.2|10331.2|10326.2|10330.3|10325.3|13
1693371000000|2023-08-30 04:50:00|10331|10326|10332.3|10327.3|10333.1|10328.1|10331|10326|5
1693371300000|2023-08-30 04:55:00|10332.5|10327.5|10333.3|10328.3|10333.3|10328.3|10331.9|10326.9|18
1693371600000|2023-08-30 05:00:00|10333.7|10328.7|10332.8|10327.8|10333.8|10328.8|10331.7|10326.7|18
1693371900000|2023-08-30 05:05:00|10332|10327|10333.1|10328.1|10333.8|10328.8|10331.7|10326.7|7
1693372200000|2023-08-30 05:10:00|10333.3|10328.3|10332.9|10327.9|10333.8|10328.8|10332.5|10327.5|15
1693372500000|2023-08-30 05:15:00|10332.8|10327.8|10333.4|10328.4|10333.4|10328.4|10332.3|10327.3|18
1693372800000|2023-08-30 05:20:00|10333.3|10328.3|10335.4|10330.4|10335.6|10330.6|10333.2|10328.2|25
1693373100000|2023-08-30 05:25:00|10335.8|10330.8|10335.7|10330.7|10336.1|10331.1|10335.1|10330.1|18
1693373400000|2023-08-30 05:30:00|10335.8|10330.8|10329.1|10324.1|10336.3|10331.3|10326.6|10321.6|179
1693373700000|2023-08-30 05:35:00|10329.3|10324.3|10332.6|10327.6|10332.8|10327.8|10329|10324|25
1693374000000|2023-08-30 05:40:00|10331.7|10326.7|10330.3|10325.3|10332|10327|10329.3|10324.3|24
1693374300000|2023-08-30 05:45:00|10330.5|10325.5|10332|10327|10332.1|10327.1|10328.8|10323.8|22
1693374600000|2023-08-30 05:50:00|10332.1|10327.1|10330.8|10325.8|10332.6|10327.6|10330|10325|7
1693374900000|2023-08-30 05:55:00|10330.6|10325.6|10330.6|10325.6|10331.8|10326.8|10330.3|10325.3|33
1693375200000|2023-08-30 06:00:00|10330.5|10325.5|10327.8|10322.8|10330.5|10325.5|10326.9|10321.9|57
1693375500000|2023-08-30 06:05:00|10327.5|10322.5|10324.1|10319.1|10327.8|10322.8|10323.8|10318.8|47
1693375800000|2023-08-30 06:10:00|10324.3|10319.3|10326.4|10321.4|10326.6|10321.6|10323.5|10318.5|40
1693376100000|2023-08-30 06:15:00|10326.6|10321.6|10324.3|10319.3|10326.8|10321.8|10323.1|10318.1|22
1693376400000|2023-08-30 06:20:00|10324.1|10319.1|10322.5|10317.5|10324.9|10319.9|10321.9|10316.9|17
1693376700000|2023-08-30 06:25:00|10323.1|10318.1|10324.3|10319.3|10324.3|10319.3|10322|10317|84
1693377000000|2023-08-30 06:30:00|10324.1|10319.1|10325.8|10320.8|10327.5|10322.5|10323.6|10318.6|22
1693377300000|2023-08-30 06:35:00|10325.7|10320.7|10324|10319|10326.6|10321.6|10322.8|10317.8|33
1693377600000|2023-08-30 06:40:00|10324.1|10319.1|10324.3|10319.3|10325.1|10320.1|10323.7|10318.7|7
1693377900000|2023-08-30 06:45:00|10324.2|10319.2|10325.5|10320.5|10326.1|10321.1|10324.2|10319.2|12
1693378200000|2023-08-30 06:50:00|10325.6|10320.6|10328.8|10323.8|10328.9|10323.9|10325.4|10320.4|11
1693378500000|2023-08-30 06:55:00|10328.9|10323.9|10328.4|10323.4|10331.3|10326.3|10328.2|10323.2|21
1693378800000|2023-08-30 07:00:00|10328.3|10323.3|10325.5|10320.5|10329.3|10324.3|10325|10320|30
1693379100000|2023-08-30 07:05:00|10325.6|10320.6|10327.9|10322.9|10328.8|10323.8|10324.8|10319.8|38
1693379400000|2023-08-30 07:10:00|10328.1|10323.1|10329.6|10324.6|10331.1|10326.1|10327|10322|32
1693379700000|2023-08-30 07:15:00|10329.8|10324.8|10331.8|10326.8|10332.8|10327.8|10329.4|10324.4|22
1693380000000|2023-08-30 07:20:00|10331.9|10326.9|10336.5|10331.5|10337.8|10332.8|10331.8|10326.8|32
1693380300000|2023-08-30 07:25:00|10336.8|10331.8|10334.8|10329.8|10337.3|10332.3|10334.5|10329.5|22
1693380600000|2023-08-30 07:30:00|10335.3|10330.3|10332.5|10327.5|10335.3|10330.3|10332.5|10327.5|19
1693380900000|2023-08-30 07:35:00|10332.6|10327.6|10331|10326|10333.3|10328.3|10328.7|10323.7|19
1693381200000|2023-08-30 07:40:00|10330.9|10325.9|10329.5|10324.5|10331.3|10326.3|10328.4|10323.4|17
1693381500000|2023-08-30 07:45:00|10329.4|10324.4|10331.5|10326.5|10331.5|10326.5|10328.7|10323.7|8
1693381800000|2023-08-30 07:50:00|10331.2|10326.2|10331.6|10326.6|10331.6|10326.6|10328.7|10323.7|27
1693382100000|2023-08-30 07:55:00|10332|10327|10329.6|10324.6|10332.5|10327.5|10329.6|10324.6|34
1693382400000|2023-08-30 08:00:00|10329.7|10324.7|10334.3|10329.3|10336.8|10331.8|10329.2|10324.2|134
1693382700000|2023-08-30 08:05:00|10334.1|10329.1|10333.1|10328.1|10336.3|10331.3|10332.6|10327.6|49
1693383000000|2023-08-30 08:10:00|10333|10328|10337|10332|10337.3|10332.3|10332.6|10327.6|44
1693383300000|2023-08-30 08:15:00|10337.3|10332.3|10336.3|10331.3|10337.5|10332.5|10335|10330|14
1693383600000|2023-08-30 08:20:00|10336.8|10331.8|10333.7|10328.7|10336.9|10331.9|10333.5|10328.5|21
1693383900000|2023-08-30 08:25:00|10333.5|10328.5|10334.8|10329.8|10334.8|10329.8|10331.5|10326.5|22
1693384200000|2023-08-30 08:30:00|10334.7|10329.7|10332.3|10327.3|10334.8|10329.8|10330.8|10325.8|17
1693384500000|2023-08-30 08:35:00|10332|10327|10331.8|10326.8|10332.8|10327.8|10330.3|10325.3|6
1693384800000|2023-08-30 08:40:00|10331.9|10326.9|10330.8|10325.8|10332.1|10327.1|10330.3|10325.3|21
1693385100000|2023-08-30 08:45:00|10330.9|10325.9|10330.8|10325.8|10331.6|10326.6|10329.3|10324.3|20
1693385400000|2023-08-30 08:50:00|10330.9|10325.9|10332.8|10327.8|10334.6|10329.6|10330.5|10325.5|4
1693385700000|2023-08-30 08:55:00|10332.5|10327.5|10330.3|10325.3|10332.5|10327.5|10330.3|10325.3|13
1693386000000|2023-08-30 09:00:00|10330.5|10325.5|10326.8|10321.8|10331.6|10326.6|10326.3|10321.3|61
1693386300000|2023-08-30 09:05:00|10326.6|10321.6|10326|10321|10327.1|10322.1|10323.6|10318.6|75
1693386600000|2023-08-30 09:10:00|10325.8|10320.8|10321.1|10316.1|10326.1|10321.1|10320.7|10315.7|102
1693386900000|2023-08-30 09:15:00|10321.3|10316.3|10319.1|10314.1|10321.6|10316.6|10317.1|10312.1|60
1693387200000|2023-08-30 09:20:00|10319.4|10314.4|10316.8|10311.8|10319.4|10314.4|10316.4|10311.4|70
1693387500000|2023-08-30 09:25:00|10316.5|10311.5|10313.8|10308.8|10317.1|10312.1|10313.3|10308.3|43
1693387800000|2023-08-30 09:30:00|10314|10309|10316.8|10311.8|10318.3|10313.3|10314|10309|34
1693388100000|2023-08-30 09:35:00|10317|10312|10315.8|10310.8|10317.3|10312.3|10314.3|10309.3|8
1693388400000|2023-08-30 09:40:00|10315.9|10310.9|10317|10312|10317.8|10312.8|10315.8|10310.8|8
1693388700000|2023-08-30 09:45:00|10317.3|10312.3|10315.3|10310.3|10317.3|10312.3|10314.8|10309.8|40
1693389000000|2023-08-30 09:50:00|10315.5|10310.5|10312.8|10307.8|10315.6|10310.6|10311.3|10306.3|38
1693389300000|2023-08-30 09:55:00|10312.9|10307.9|10315.1|10310.1|10315.8|10310.8|10311.8|10306.8|13
1693389600000|2023-08-30 10:00:00|10315.3|10310.3|10317|10312|10317|10312|10314.5|10309.5|40
1693389900000|2023-08-30 10:05:00|10317.3|10312.3|10318.8|10313.8|10318.8|10313.8|10316.7|10311.7|28
1693390200000|2023-08-30 10:10:00|10319|10314|10318.2|10313.2|10320|10315|10318.2|10313.2|16
1693390500000|2023-08-30 10:15:00|10318.1|10313.1|10318.2|10313.2|10319.4|10314.4|10317.7|10312.7|8
1693390800000|2023-08-30 10:20:00|10318.5|10313.5|10320.7|10315.7|10321|10316|10318.2|10313.2|8
1693391100000|2023-08-30 10:25:00|10321|10316|10319.2|10314.2|10321|10316|10316.2|10311.2|54
1693391400000|2023-08-30 10:30:00|10319.5|10314.5|10316.7|10311.7|10319.5|10314.5|10315.4|10310.4|14
1693391700000|2023-08-30 10:35:00|10316.5|10311.5|10314.9|10309.9|10316.5|10311.5|10314.6|10309.6|15
1693392000000|2023-08-30 10:40:00|10314.6|10309.6|10315.7|10310.7|10315.9|10310.9|10313.1|10308.1|16
1693392300000|2023-08-30 10:45:00|10315.9|10310.9|10315.6|10310.6|10317.4|10312.4|10314.9|10309.9|21
1693392600000|2023-08-30 10:50:00|10315.1|10310.1|10314.4|10309.4|10316.4|10311.4|10313.6|10308.6|17
1693392900000|2023-08-30 10:55:00|10314.2|10309.2|10312.4|10307.4|10314.4|10309.4|10311.4|10306.4|16
1693393200000|2023-08-30 11:00:00|10312.1|10307.1|10314.5|10309.5|10314.5|10309.5|10311.6|10306.6|13
1693393500000|2023-08-30 11:05:00|10314.7|10309.7|10315.6|10310.6|10316.5|10311.5|10313.1|10308.1|11
1693393800000|2023-08-30 11:10:00|10315.4|10310.4|10315.2|10310.2|10315.9|10310.9|10314.1|10309.1|10
1693394100000|2023-08-30 11:15:00|10315.1|10310.1|10319.1|10314.1|10320|10315|10314.6|10309.6|30
1693394400000|2023-08-30 11:20:00|10318.9|10313.9|10316.1|10311.1|10319.6|10314.6|10315.8|10310.8|18
1693394700000|2023-08-30 11:25:00|10316.4|10311.4|10315.8|10310.8|10317.6|10312.6|10315.5|10310.5|15
1693395000000|2023-08-30 11:30:00|10316.1|10311.1|10317.6|10312.6|10318.2|10313.2|10316|10311|34
1693395300000|2023-08-30 11:35:00|10317.7|10312.7|10316.6|10311.6|10317.7|10312.7|10316.1|10311.1|7
1693395600000|2023-08-30 11:40:00|10316.3|10311.3|10319.2|10314.2|10319.2|10314.2|10316|10311|21
1693395900000|2023-08-30 11:45:00|10320.3|10315.3|10318.6|10313.6|10320.3|10315.3|10318.1|10313.1|18
1693396200000|2023-08-30 11:50:00|10318.5|10313.5|10317.1|10312.1|10319.4|10314.4|10316|10311|15
1693396500000|2023-08-30 11:55:00|10317.6|10312.6|10320.5|10315.5|10320.5|10315.5|10316.5|10311.5|9
1693396800000|2023-08-30 12:00:00|10320.6|10315.6|10315.6|10310.6|10323.5|10318.5|10315.6|10310.6|70
1693397100000|2023-08-30 12:05:00|10315.5|10310.5|10314.2|10309.2|10316.6|10311.6|10313.5|10308.5|24
1693397400000|2023-08-30 12:10:00|10314|10309|10313|10308|10314|10309|10310.4|10305.4|47
1693397700000|2023-08-30 12:15:00|10312.8|10307.8|10306.6|10301.6|10313|10307.8|10299.8|10294.8|163
1693398000000|2023-08-30 12:20:00|10306.5|10301.5|10312.2|10307.2|10313|10308|10305.5|10300.5|103
1693398300000|2023-08-30 12:25:00|10312|10307|10303.6|10298.6|10313|10308|10303.2|10298.2|325
1693398600000|2023-08-30 12:30:00|10303.4|10298.4|10291.2|10286.2|10303.6|10298.6|10286.5|10281.5|336
1693398900000|2023-08-30 12:35:00|10291|10286|10292.3|10287.3|10296.9|10291.9|10289.7|10284.7|220
1693399200000|2023-08-30 12:40:00|10292.5|10287.5|10287.2|10282.2|10292.8|10287.8|10284.1|10279.1|243
1693399500000|2023-08-30 12:45:00|10287.3|10282.3|10283.2|10278.2|10288.2|10283.2|10283.2|10278.2|99
1693399800000|2023-08-30 12:50:00|10283|10278|10279.1|10274.1|10283.3|10278.3|10279|10274|145
1693400100000|2023-08-30 12:55:00|10279|10274|10282.2|10277.2|10282.9|10277.9|10277.8|10272.8|165
1693400400000|2023-08-30 13:00:00|10282.5|10277.5|10285.1|10280.1|10289.2|10284.2|10282.1|10277.1|172
1693400700000|2023-08-30 13:05:00|10285.4|10280.4|10285.6|10280.6|10288.4|10283.4|10283.4|10278.4|99
1693401000000|2023-08-30 13:10:00|10285.8|10280.8|10280.2|10275.2|10286.9|10281.9|10280.2|10275.2|66
1693401300000|2023-08-30 13:15:00|10280.3|10275.3|10281.4|10276.4|10282.2|10277.2|10278.5|10273.5|53
1693401600000|2023-08-30 13:20:00|10281.3|10276.3|10280.6|10275.6|10281.6|10276.6|10278.1|10273.1|95
1693401900000|2023-08-30 13:25:00|10280.2|10275.2|10276.2|10271.2|10280.2|10275.2|10275.6|10270.6|83
1693402200000|2023-08-30 13:30:00|10276.1|10271.1|10270.6|10265.6|10276.7|10271.7|10270.3|10265.3|169
1693402500000|2023-08-30 13:35:00|10270.4|10265.4|10276.4|10271.4|10276.6|10271.6|10268.8|10263.8|301
1693402800000|2023-08-30 13:40:00|10276.6|10271.6|10277|10272|10279|10274|10274.9|10269.9|126
1693403100000|2023-08-30 13:45:00|10276.9|10271.9|10271.4|10266.4|10276.9|10271.9|10270.2|10265.2|99
1693403400000|2023-08-30 13:50:00|10271.6|10266.6|10267.2|10262.2|10272.2|10267.2|10266|10261|217
1693403700000|2023-08-30 13:55:00|10267|10262|10263|10258|10268.1|10263.1|10262.7|10257.7|190
1693404000000|2023-08-30 14:00:00|10263.3|10258.3|10268.1|10263.1|10271|10266|10261|10256|306
1693404300000|2023-08-30 14:05:00|10268.2|10263.2|10270.4|10265.4|10270.4|10265.4|10268|10263|146
1693404600000|2023-08-30 14:10:00|10270.6|10265.6|10266|10261|10270.8|10265.8|10262.8|10257.8|191
1693404900000|2023-08-30 14:15:00|10266.2|10261.2|10267.8|10262.8|10268.2|10263.2|10263.1|10258.1|75
1693405200000|2023-08-30 14:20:00|10267.6|10262.6|10272.6|10267.6|10274.9|10269.9|10266.9|10261.9|242
1693405500000|2023-08-30 14:25:00|10272.4|10267.4|10269.9|10264.9|10275.7|10270.7|10268.3|10263.3|227
1693405800000|2023-08-30 14:30:00|10269.8|10264.8|10269.8|10264.8|10271.2|10266.2|10265.9|10260.9|136
1693406100000|2023-08-30 14:35:00|10269.9|10264.9|10275.6|10270.6|10277.1|10272.1|10269.5|10264.5|82
1693406400000|2023-08-30 14:40:00|10275.4|10270.4|10273.8|10268.8|10275.4|10270.4|10270.8|10265.8|42
1693406700000|2023-08-30 14:45:00|10273.6|10268.6|10276.8|10271.8|10277.1|10272.1|10272|10267|110
1693407000000|2023-08-30 14:50:00|10277|10272|10278.9|10273.9|10280.8|10275.8|10277|10272|130
1693407300000|2023-08-30 14:55:00|10278.7|10273.7|10276.5|10271.5|10278.9|10273.9|10276|10271|71
1693407600000|2023-08-30 15:00:00|10276.4|10271.4|10277.7|10272.7|10278.3|10273.3|10275.7|10270.7|106
1693407900000|2023-08-30 15:05:00|10277.8|10272.8|10280.2|10275.2|10280.6|10275.6|10275.5|10270.5|36
1693408200000|2023-08-30 15:10:00|10279.9|10274.9|10278.4|10273.4|10281.3|10276.3|10278.4|10273.4|50
1693408500000|2023-08-30 15:15:00|10278|10273|10272.5|10267.5|10279.2|10274.2|10272.5|10267.5|39
1693408800000|2023-08-30 15:20:00|10272.3|10267.3|10271.9|10266.9|10273.4|10268.4|10271.3|10266.3|86
1693409100000|2023-08-30 15:25:00|10272|10267|10273.2|10268.2|10275.2|10270.2|10272|10267|61
1693409400000|2023-08-30 15:30:00|10273.3|10268.3|10275|10270|10275.7|10270.7|10273|10268|20
1693409700000|2023-08-30 15:35:00|10275.3|10270.3|10274.3|10269.3|10276.9|10271.9|10273.5|10268.5|74
1693410000000|2023-08-30 15:40:00|10274.4|10269.4|10274.2|10269.2|10274.4|10269.4|10271.9|10266.9|61
1693410300000|2023-08-30 15:45:00|10274.1|10269.1|10276.9|10271.9|10277.2|10272.2|10273.8|10268.8|133
1693410600000|2023-08-30 15:50:00|10277|10272|10279.2|10274.2|10279.4|10274.4|10277|10272|62
1693410900000|2023-08-30 15:55:00|10279.4|10274.4|10277.7|10272.7|10279.6|10274.6|10277.7|10272.7|33
1693411200000|2023-08-30 16:00:00|10277.9|10272.9|10283.8|10278.8|10284|10279|10277.9|10272.9|53
1693411500000|2023-08-30 16:05:00|10283.9|10278.9|10282.8|10277.8|10285|10280|10282.6|10277.6|101
1693411800000|2023-08-30 16:10:00|10282.3|10277.3|10281.8|10276.8|10283.2|10278.2|10281.4|10276.4|48
1693412100000|2023-08-30 16:15:00|10281.9|10276.9|10282.3|10277.3|10283.3|10278.3|10280.8|10275.8|38
1693412400000|2023-08-30 16:20:00|10282.4|10277.4|10284|10279|10285|10280|10282.3|10277.3|20
1693412700000|2023-08-30 16:25:00|10283.9|10278.9|10282.8|10277.8|10284|10279|10280.8|10275.8|30
1693413000000|2023-08-30 16:30:00|10282.6|10277.6|10281.1|10276.1|10282.9|10277.9|10280.8|10275.8|40
1693413300000|2023-08-30 16:35:00|10281.4|10276.4|10282.9|10277.9|10283.9|10278.9|10281.3|10276.3|23
1693413600000|2023-08-30 16:40:00|10283|10278|10282.9|10277.9|10284.9|10279.9|10282.3|10277.3|19
1693413900000|2023-08-30 16:45:00|10283|10278|10285.4|10280.4|10286.5|10281.5|10282.9|10277.9|25
1693414200000|2023-08-30 16:50:00|10284.9|10279.9|10283.9|10278.9|10285|10280|10283.1|10278.1|119
1693414500000|2023-08-30 16:55:00|10283.8|10278.8|10282.8|10277.8|10283.8|10278.8|10282.5|10277.5|56
1693414800000|2023-08-30 17:00:00|10282.7|10277.7|10282.1|10277.1|10283.1|10278.1|10281.8|10276.8|33
1693415100000|2023-08-30 17:05:00|10282.2|10277.2|10281.5|10276.5|10282.9|10277.9|10281|10276|20
1693415400000|2023-08-30 17:10:00|10281.7|10276.7|10278|10273|10281.7|10276.7|10277.4|10272.4|26
1693415700000|2023-08-30 17:15:00|10278.2|10273.2|10277.5|10272.5|10278.5|10273.5|10276.5|10271.5|32
1693416000000|2023-08-30 17:20:00|10277.2|10272.2|10277.5|10272.5|10277.8|10272.8|10277|10272|53
1693416300000|2023-08-30 17:25:00|10277.7|10272.7|10278.1|10273.1|10278.1|10273.1|10276|10271|36
1693416600000|2023-08-30 17:30:00|10278|10273|10278|10273|10279.1|10274.1|10278|10273|13
1693416900000|2023-08-30 17:35:00|10278.3|10273.3|10281.2|10276.2|10281.4|10276.4|10278.3|10273.3|45
1693417200000|2023-08-30 17:40:00|10281.1|10276.1|10280.4|10275.4|10281.2|10276.2|10279.7|10274.7|7
1693417500000|2023-08-30 17:45:00|10280.5|10275.5|10283.6|10278.6|10283.9|10278.9|10280.4|10275.4|6
1693417800000|2023-08-30 17:50:00|10283.7|10278.7|10286.1|10281.1|10286.2|10281.2|10283.6|10278.6|26
1693418100000|2023-08-30 17:55:00|10286.2|10281.2|10287.9|10282.9|10288.6|10283.6|10286.1|10281.1|21
1693418400000|2023-08-30 18:00:00|10288.1|10283.1|10289.1|10284.1|10289.4|10284.4|10287.9|10282.9|34
1693418700000|2023-08-30 18:05:00|10288.9|10283.9|10289.6|10284.6|10292|10287|10288.9|10283.9|43
1693419000000|2023-08-30 18:10:00|10289.7|10284.7|10288.9|10283.9|10291.2|10286.2|10288.9|10283.9|21
1693419300000|2023-08-30 18:15:00|10288.7|10283.7|10287.9|10282.9|10289.5|10284.5|10286.9|10281.9|35
1693419600000|2023-08-30 18:20:00|10288|10283|10289.2|10284.2|10289.2|10284.2|10287.3|10282.3|23
1693419900000|2023-08-30 18:25:00|10289.3|10284.3|10290.6|10285.6|10291.2|10286.2|10289.2|10284.2|35
1693420200000|2023-08-30 18:30:00|10290.7|10285.7|10290.4|10285.4|10290.7|10285.7|10289.6|10284.6|34
1693420500000|2023-08-30 18:35:00|10290.1|10285.1|10289.4|10284.4|10290.7|10285.7|10289.2|10284.2|28
1693420800000|2023-08-30 18:40:00|10289.3|10284.3|10288.2|10283.2|10289.5|10284.5|10287.4|10282.4|37
1693421100000|2023-08-30 18:45:00|10288|10283|10288.4|10283.4|10288.7|10283.7|10287.9|10282.9|29
1693421400000|2023-08-30 18:50:00|10288.5|10283.5|10286.7|10281.7|10288.5|10283.5|10286.6|10281.6|38
1693421700000|2023-08-30 18:55:00|10286.6|10281.6|10285.2|10280.2|10287.2|10282.2|10284.9|10279.9|206
1693422000000|2023-08-30 19:00:00|10285|10280|10286|10281|10286.2|10281.2|10284.4|10279.4|49
1693422300000|2023-08-30 19:05:00|10286.2|10281.2|10284.6|10279.6|10286.7|10281.7|10284.6|10279.6|111
1693422600000|2023-08-30 19:10:00|10284.8|10279.8|10284.8|10279.8|10285.5|10280.5|10284.1|10279.1|219
1693422900000|2023-08-30 19:15:00|10285|10280|10285.5|10280.5|10285.9|10280.9|10285|10280|91
1693423200000|2023-08-30 19:20:00|10285.7|10280.7|10286.5|10281.5|10287.3|10282.3|10285.7|10280.7|93
1693423500000|2023-08-30 19:25:00|10286.6|10281.6|10286.6|10281.6|10287.5|10282.5|10285.5|10280.5|16
1693423800000|2023-08-30 19:30:00|10286.8|10281.8|10288|10283|10288.3|10283.3|10286.7|10281.7|4
1693424100000|2023-08-30 19:35:00|10288.3|10283.3|10288.4|10283.4|10288.4|10283.4|10287.7|10282.7|35
1693424400000|2023-08-30 19:40:00|10288|10283|10288.5|10283.5|10288.8|10283.8|10287.9|10282.9|9
1693424700000|2023-08-30 19:45:00|10288.6|10283.6|10288.5|10283.5|10289.3|10284.3|10288|10283|13
1693425000000|2023-08-30 19:50:00|10288.6|10283.6|10288.7|10283.7|10289.4|10284.4|10288.5|10283.5|16
1693425300000|2023-08-30 19:55:00|10288.5|10283.5|10287.3|10282.3|10288.6|10283.6|10287.3|10282.3|42
1693425600000|2023-08-30 20:00:00|10287.4|10282.4|10287.8|10282.8|10287.8|10282.8|10286.8|10281.8|23
1693425900000|2023-08-30 20:05:00|10287.7|10282.7|10287.3|10282.3|10287.8|10282.8|10287|10282|4
1693426200000|2023-08-30 20:10:00|10287.2|10282.2|10285.3|10280.3|10287.2|10282.2|10285.3|10280.3|6
1693426500000|2023-08-30 20:15:00|10285.4|10280.4|10285.3|10280.3|10285.6|10280.6|10285|10280|16
1693426800000|2023-08-30 20:20:00|10285.4|10280.4|10285.8|10280.8|10285.8|10280.8|10285.3|10280.3|3
1693427100000|2023-08-30 20:25:00|10286|10281|10286.3|10281.3|10286.3|10281.3|10285.8|10280.8|23
1693427400000|2023-08-30 20:30:00|10286.2|10281.2|10286.1|10281.1|10286.3|10281.3|10285.8|10280.8|5
1693427700000|2023-08-30 20:35:00|10286|10281|10285.6|10280.6|10286.1|10281.1|10285.6|10280.6|16
1693428000000|2023-08-30 20:40:00|10285.3|10280.3|10285.3|10280.3|10285.6|10280.6|10285.1|10280.1|13
1693428300000|2023-08-30 20:45:00|10285.4|10280.4|10286.4|10281.4|10286.4|10281.4|10285.3|10280.3|18
1693428600000|2023-08-30 20:50:00|10285.6|10280.6|10285.7|10280.7|10286.6|10281.6|10285.6|10280.6|12
1693428900000|2023-08-30 20:55:00|10285.3|10280.3|10285.9|10280.9|10285.9|10280.9|10284.8|10279.8|52
1693440000000|2023-08-31 00:00:00|10281.7|10276.7|10282.1|10277.1|10283.4|10278.4|10281.7|10276.7|89
1693440300000|2023-08-31 00:05:00|10281.5|10276.5|10281.5|10276.5|10283.2|10278.2|10281.5|10276.5|9
1693440600000|2023-08-31 00:10:00|10281.7|10276.7|10282.5|10277.5|10282.7|10277.7|10280.6|10275.6|16
1693440900000|2023-08-31 00:15:00|10282.4|10277.4|10281.5|10276.5|10282.4|10277.4|10280.9|10275.9|15
1693441200000|2023-08-31 00:20:00|10281.7|10276.7|10280.7|10275.7|10281.8|10276.8|10280.2|10275.2|14
1693441500000|2023-08-31 00:25:00|10280.8|10275.8|10280.5|10275.5|10281.5|10276.5|10280.5|10275.5|6
1693441800000|2023-08-31 00:30:00|10280.7|10275.7|10280|10275|10281.2|10276.2|10279.4|10274.4|3
1693442100000|2023-08-31 00:35:00|10279.8|10274.8|10281|10276|10281.2|10276.2|10279.7|10274.7|4
1693442400000|2023-08-31 00:40:00|10280.9|10275.9|10281.2|10276.2|10281.2|10276.2|10280.4|10275.4|5
1693442700000|2023-08-31 00:45:00|10281.3|10276.3|10281.7|10276.7|10282.2|10277.2|10281.2|10276.2|12
1693443000000|2023-08-31 00:50:00|10281.8|10276.8|10279.4|10274.4|10282.8|10277.8|10279.4|10274.4|14
1693443300000|2023-08-31 00:55:00|10279|10274|10279.3|10274.3|10280.2|10275.2|10278.7|10273.7|24
1693443600000|2023-08-31 01:00:00|10279.2|10274.2|10276.7|10271.7|10279.6|10274.6|10275.9|10270.9|12
1693443900000|2023-08-31 01:05:00|10276.6|10271.6|10277.1|10272.1|10277.3|10272.3|10276.4|10271.4|3
1693444200000|2023-08-31 01:10:00|10277.2|10272.2|10276.7|10271.7|10277.2|10272.2|10276.7|10271.7|9
1693444500000|2023-08-31 01:15:00|10276.8|10271.8|10274.4|10269.4|10277.2|10272.2|10274.3|10269.3|21
1693444800000|2023-08-31 01:20:00|10274.5|10269.5|10275.7|10270.7|10275.7|10270.7|10274.3|10269.3|15
1693445100000|2023-08-31 01:25:00|10276|10271|10276.3|10271.3|10276.6|10271.6|10275.9|10270.9|6
1693445400000|2023-08-31 01:30:00|10276.2|10271.2|10271.6|10266.6|10276.2|10271.2|10271.3|10266.3|84
1693445700000|2023-08-31 01:35:00|10271.4|10266.4|10273.6|10268.6|10273.7|10268.7|10271.3|10266.3|6
1693446000000|2023-08-31 01:40:00|10273.7|10268.7|10272.6|10267.6|10274.1|10269.1|10272.1|10267.1|15
1693446300000|2023-08-31 01:45:00|10272.5|10267.5|10273.4|10268.4|10273.4|10268.4|10271.8|10266.8|4
1693446600000|2023-08-31 01:50:00|10273.5|10268.5|10276.8|10271.8|10277.1|10272.1|10273.5|10268.5|53
1693446900000|2023-08-31 01:55:00|10276.6|10271.6|10279|10274|10279.5|10274.5|10276.3|10271.3|67
1693447200000|2023-08-31 02:00:00|10278.8|10273.8|10280.5|10275.5|10280.8|10275.8|10278|10273|50
1693447500000|2023-08-31 02:05:00|10280.6|10275.6|10283.5|10278.5|10283.6|10278.6|10280.5|10275.5|16
1693447800000|2023-08-31 02:10:00|10283.3|10278.3|10282.6|10277.6|10283.3|10278.3|10281.6|10276.6|33
1693448100000|2023-08-31 02:15:00|10282.5|10277.5|10280.1|10275.1|10282.5|10277.5|10280|10275|7
1693448400000|2023-08-31 02:20:00|10280|10275|10279.8|10274.8|10280.6|10275.6|10279.3|10274.3|17
1693448700000|2023-08-31 02:25:00|10279.6|10274.6|10281.5|10276.5|10281.6|10276.6|10279.6|10274.6|32
1693449000000|2023-08-31 02:30:00|10281.3|10276.3|10281.3|10276.3|10282.1|10277.1|10281|10276|7
1693449300000|2023-08-31 02:35:00|10281.5|10276.5|10282.3|10277.3|10283.3|10278.3|10281.5|10276.5|41
1693449600000|2023-08-31 02:40:00|10282.4|10277.4|10281.4|10276.4|10283.1|10278.1|10281.1|10276.1|14
1693449900000|2023-08-31 02:45:00|10281.6|10276.6|10282.6|10277.6|10283.1|10278.1|10281.6|10276.6|18
1693450200000|2023-08-31 02:50:00|10282.8|10277.8|10282.9|10277.9|10283.6|10278.6|10281.8|10276.8|7
1693450500000|2023-08-31 02:55:00|10283.1|10278.1|10283.6|10278.6|10283.7|10278.7|10282.4|10277.4|11
1693450800000|2023-08-31 03:00:00|10283.4|10278.4|10283.4|10278.4|10284.7|10279.7|10283.1|10278.1|35
1693451100000|2023-08-31 03:05:00|10283.3|10278.3|10283.4|10278.4|10284.2|10279.2|10283.3|10278.3|23
1693451400000|2023-08-31 03:10:00|10283.6|10278.6|10284.1|10279.1|10284.2|10279.2|10283.1|10278.1|1
1693451700000|2023-08-31 03:15:00|10284|10279|10283.1|10278.1|10284.1|10279.1|10282.9|10277.9|6
1693452000000|2023-08-31 03:20:00|10283.2|10278.2|10284.1|10279.1|10284.4|10279.4|10283.1|10278.1|1
1693452300000|2023-08-31 03:25:00|10284|10279|10283.6|10278.6|10284|10279|10283.1|10278.1|8
1693452600000|2023-08-31 03:30:00|10283.5|10278.5|10284.1|10279.1|10284.1|10279.1|10283.4|10278.4|0
1693452900000|2023-08-31 03:35:00|10284.4|10279.4|10284.3|10279.3|10285|10280|10284.3|10279.3|0
1693453200000|2023-08-31 03:40:00|10284.4|10279.4|10285.6|10280.6|10285.6|10280.6|10284.4|10279.4|8
1693453500000|2023-08-31 03:45:00|10285.5|10280.5|10285.6|10280.6|10285.9|10280.9|10285.1|10280.1|14
1693453800000|2023-08-31 03:50:00|10285.3|10280.3|10285.4|10280.4|10285.4|10280.4|10284.8|10279.8|2
1693454100000|2023-08-31 03:55:00|10285.6|10280.6|10286|10281|10286.1|10281.1|10285.5|10280.5|1
1693454400000|2023-08-31 04:00:00|10286.1|10281.1|10285.3|10280.3|10286.5|10281.5|10285.3|10280.3|14
1693454700000|2023-08-31 04:05:00|10285.4|10280.4|10285.1|10280.1|10285.4|10280.4|10284.8|10279.8|5
1693455000000|2023-08-31 04:10:00|10285|10280|10284.8|10279.8|10285.4|10280.4|10284.8|10279.8|0
1693455300000|2023-08-31 04:15:00|10284.7|10279.7|10285|10280|10285.1|10280.1|10284.3|10279.3|3
1693455600000|2023-08-31 04:20:00|10285.1|10280.1|10287|10282|10287.1|10282.1|10285.1|10280.1|5
1693455900000|2023-08-31 04:25:00|10286.8|10281.8|10286.8|10281.8|10287.1|10282.1|10286.8|10281.8|1
1693456200000|2023-08-31 04:30:00|10287.1|10282.1|10286.5|10281.5|10287.1|10282.1|10285.9|10280.9|2
1693456500000|2023-08-31 04:35:00|10286.6|10281.6|10286.3|10281.3|10286.6|10281.6|10286.3|10281.3|1
1693456800000|2023-08-31 04:40:00|10286.1|10281.1|10286.1|10281.1|10286.1|10281.1|10285.5|10280.5|1
1693457100000|2023-08-31 04:45:00|10286|10281|10285.3|10280.3|10286.1|10281.1|10285.2|10280.2|1
1693457400000|2023-08-31 04:50:00|10285.1|10280.1|10285.5|10280.5|10286.6|10281.6|10285.1|10280.1|24
1693457700000|2023-08-31 04:55:00|10285.6|10280.6|10286.1|10281.1|10286.1|10281.1|10285.3|10280.3|10
1693458000000|2023-08-31 05:00:00|10286|10281|10287.8|10282.8|10288.1|10283.1|10286|10281|13
1693458300000|2023-08-31 05:05:00|10287.7|10282.7|10288.6|10283.6|10288.6|10283.6|10287.5|10282.5|11
1693458600000|2023-08-31 05:10:00|10288.5|10283.5|10288.7|10283.7|10289|10284|10288.2|10283.2|10
1693458900000|2023-08-31 05:15:00|10288.8|10283.8|10288.3|10283.3|10289.6|10284.6|10288.3|10283.3|0
1693459200000|2023-08-31 05:20:00|10288.2|10283.2|10288|10283|10289.1|10284.1|10287.7|10282.7|8
1693459500000|2023-08-31 05:25:00|10288.1|10283.1|10289.1|10284.1|10289.1|10284.1|10287.5|10282.5|16
1693459800000|2023-08-31 05:30:00|10288.8|10283.8|10287.8|10282.8|10289.1|10284.1|10287.7|10282.7|51
1693460100000|2023-08-31 05:35:00|10287.7|10282.7|10287.6|10282.6|10287.8|10282.8|10286.3|10281.3|10
1693460400000|2023-08-31 05:40:00|10287.5|10282.5|10288.6|10283.6|10288.6|10283.6|10287|10282|33
1693460700000|2023-08-31 05:45:00|10288.8|10283.8|10287.3|10282.3|10289|10284|10287.2|10282.2|9
1693461000000|2023-08-31 05:50:00|10287.5|10282.5|10287|10282|10287.9|10282.9|10286.5|10281.5|12
1693461300000|2023-08-31 05:55:00|10287.1|10282.1|10288.2|10283.2|10288.6|10283.6|10287.1|10282.1|5
1693461600000|2023-08-31 06:00:00|10288|10283|10290.4|10285.4|10290.4|10285.4|10287.1|10282.1|34
1693461900000|2023-08-31 06:05:00|10291.2|10286.2|10291.3|10286.3|10291.4|10286.4|10289.7|10284.7|31
1693462200000|2023-08-31 06:10:00|10291.5|10286.5|10289.7|10284.7|10291.5|10286.5|10288.2|10283.2|25
1693462500000|2023-08-31 06:15:00|10289.8|10284.8|10290.3|10285.3|10290.6|10285.6|10289.4|10284.4|47
1693462800000|2023-08-31 06:20:00|10290.2|10285.2|10292.8|10287.8|10293|10288|10290.2|10285.2|20
1693463100000|2023-08-31 06:25:00|10292.6|10287.6|10292.2|10287.2|10292.6|10287.6|10291.4|10286.4|9
1693463400000|2023-08-31 06:30:00|10292.3|10287.3|10292.2|10287.2|10292.9|10287.9|10292.2|10287.2|25
1693463700000|2023-08-31 06:35:00|10292.3|10287.3|10290.5|10285.5|10292.9|10287.9|10290.5|10285.5|32
1693464000000|2023-08-31 06:40:00|10290.3|10285.3|10290.1|10285.1|10292.3|10287.3|10290|10285|18
1693464300000|2023-08-31 06:45:00|10288.9|10283.9|10291.1|10286.1|10291.4|10286.4|10285|10280|127
1693464600000|2023-08-31 06:50:00|10291.6|10286.6|10294.6|10289.6|10295.6|10290.6|10291.6|10286.6|41
1693464900000|2023-08-31 06:55:00|10294.8|10289.8|10297.1|10292.1|10297.2|10292.2|10294.5|10289.5|29
1693465200000|2023-08-31 07:00:00|10297|10292|10298|10293|10298.6|10293.6|10294.8|10289.8|97
1693465500000|2023-08-31 07:05:00|10298.1|10293.1|10300.9|10295.9|10300.9|10295.9|10297.3|10292.3|99
1693465800000|2023-08-31 07:10:00|10301.8|10296.8|10303|10298|10304|10299|10300.8|10295.8|34
1693466100000|2023-08-31 07:15:00|10303.1|10298.1|10303.9|10298.9|10305.6|10300.6|10303|10298|71
1693466400000|2023-08-31 07:20:00|10304.1|10299.1|10303.1|10298.1|10305.1|10300.1|10302|10297|57
1693466700000|2023-08-31 07:25:00|10303.2|10298.2|10299.8|10294.8|10303.2|10298.2|10299.8|10294.8|23
1693467000000|2023-08-31 07:30:00|10299.7|10294.7|10296|10291|10299.8|10294.8|10295.5|10290.5|44
1693467300000|2023-08-31 07:35:00|10295.8|10290.8|10295.1|10290.1|10296.1|10291.1|10293.4|10288.4|30
1693467600000|2023-08-31 07:40:00|10295.3|10290.3|10298.8|10293.8|10298.8|10293.8|10295.3|10290.3|19
1693467900000|2023-08-31 07:45:00|10299.2|10294.2|10298.8|10293.8|10301.3|10296.3|10298.5|10293.5|31
1693468200000|2023-08-31 07:50:00|10298.7|10293.7|10303.3|10298.3|10304.1|10299.1|10298.7|10293.7|51
1693468500000|2023-08-31 07:55:00|10303.2|10298.2|10303.3|10298.3|10303.8|10298.8|10301.1|10296.1|29
1693468800000|2023-08-31 08:00:00|10303.5|10298.5|10303|10298|10305|10300|10302.8|10297.8|55
1693469100000|2023-08-31 08:05:00|10302.7|10297.7|10307.8|10302.8|10307.9|10302.9|10302|10297|56
1693469400000|2023-08-31 08:10:00|10307.6|10302.6|10305.3|10300.3|10307.9|10302.9|10305.3|10300.3|34
1693469700000|2023-08-31 08:15:00|10305.2|10300.2|10306.7|10301.7|10307.9|10302.9|10305.2|10300.2|27
1693470000000|2023-08-31 08:20:00|10306.5|10301.5|10307.3|10302.3|10307.7|10302.7|10305.8|10300.8|12
1693470300000|2023-08-31 08:25:00|10307.4|10302.4|10308.1|10303.1|10308.5|10303.5|10306.8|10301.8|18
1693470600000|2023-08-31 08:30:00|10307.9|10302.9|10308.8|10303.8|10309.6|10304.6|10307.8|10302.8|21
1693470900000|2023-08-31 08:35:00|10308.7|10303.7|10306.3|10301.3|10309.1|10304.1|10306.3|10301.3|22
1693471200000|2023-08-31 08:40:00|10306.4|10301.4|10307.5|10302.5|10307.9|10302.9|10305.3|10300.3|24
1693471500000|2023-08-31 08:45:00|10307.3|10302.3|10309.6|10304.6|10309.7|10304.7|10307.3|10302.3|29
1693471800000|2023-08-31 08:50:00|10309.5|10304.5|10311.2|10306.2|10312.7|10307.7|10308.4|10303.4|53
1693472100000|2023-08-31 08:55:00|10311.5|10306.5|10313.9|10308.9|10314.1|10309.1|10310|10305|49
1693472400000|2023-08-31 09:00:00|10314|10309|10322.7|10317.7|10323.7|10318.7|10312.1|10307.1|141
1693472700000|2023-08-31 09:05:00|10322.6|10317.6|10319.8|10314.8|10323.2|10318.2|10318.2|10313.2|46
1693473000000|2023-08-31 09:10:00|10319.7|10314.7|10319.8|10314.8|10321.3|10316.3|10317.3|10312.3|34
1693473300000|2023-08-31 09:15:00|10319.9|10314.9|10319.3|10314.3|10321.3|10316.3|10317.5|10312.5|59
1693473600000|2023-08-31 09:20:00|10319.6|10314.6|10318.2|10313.2|10320.8|10315.8|10318|10313|32
1693473900000|2023-08-31 09:25:00|10318.3|10313.3|10319|10314|10321.8|10316.8|10317.8|10312.8|46
1693474200000|2023-08-31 09:30:00|10319.1|10314.1|10319.8|10314.8|10320.6|10315.6|10317.5|10312.5|38
1693474500000|2023-08-31 09:35:00|10319.7|10314.7|10321.2|10316.2|10321.2|10316.2|10319.2|10314.2|13
1693474800000|2023-08-31 09:40:00|10320.9|10315.9|10319.3|10314.3|10321.2|10316.2|10319|10314|13
1693475100000|2023-08-31 09:45:00|10319.2|10314.2|10318.8|10313.8|10319.2|10314.2|10316.5|10311.5|5
1693475400000|2023-08-31 09:50:00|10318.9|10313.9|10318.3|10313.3|10319.7|10314.7|10318.2|10313.2|15
1693475700000|2023-08-31 09:55:00|10318.2|10313.2|10317.8|10312.8|10318.9|10313.9|10317.2|10312.2|30
1693476000000|2023-08-31 10:00:00|10317.9|10312.9|10318.6|10313.6|10318.7|10313.7|10316.7|10311.7|18
1693476300000|2023-08-31 10:05:00|10318.7|10313.7|10319|10314|10319.7|10314.7|10318.4|10313.4|31
1693476600000|2023-08-31 10:10:00|10319.1|10314.1|10323|10318|10323.4|10318.4|10319|10314|79
1693476900000|2023-08-31 10:15:00|10322.9|10317.9|10323.8|10318.8|10324.8|10319.8|10322.9|10317.9|27
1693477200000|2023-08-31 10:20:00|10323.7|10318.7|10322.7|10317.7|10324|10319|10322.7|10317.7|21
1693477500000|2023-08-31 10:25:00|10322.4|10317.4|10318.5|10313.5|10322.4|10317.4|10317.5|10312.5|20
1693477800000|2023-08-31 10:30:00|10318.6|10313.6|10317.5|10312.5|10320.3|10315.3|10317.2|10312.2|18
1693478100000|2023-08-31 10:35:00|10317.6|10312.6|10315|10310|10318.8|10313.8|10315|10310|20
1693478400000|2023-08-31 10:40:00|10315.2|10310.2|10316|10311|10318|10313|10315|10310|23
1693478700000|2023-08-31 10:45:00|10315.7|10310.7|10316.3|10311.3|10316.7|10311.7|10315|10310|6
1693479000000|2023-08-31 10:50:00|10316.5|10311.5|10316.3|10311.3|10317.8|10312.8|10315.7|10310.7|23
1693479300000|2023-08-31 10:55:00|10316.1|10311.1|10317.7|10312.7|10318|10313|10315|10310|22
1693479600000|2023-08-31 11:00:00|10318|10313|10319.5|10314.5|10320.8|10315.8|10317.8|10312.8|27
1693479900000|2023-08-31 11:05:00|10319.8|10314.8|10320|10315|10322.5|10317.5|10319|10314|31
1693480200000|2023-08-31 11:10:00|10320.5|10315.5|10320.2|10315.2|10321|10316|10318|10313|9
1693480500000|2023-08-31 11:15:00|10319.7|10314.7|10317.9|10312.9|10320|10315|10317.7|10312.7|16
1693480800000|2023-08-31 11:20:00|10317.7|10312.7|10323.8|10318.8|10324.1|10319.1|10317.6|10312.6|21
1693481100000|2023-08-31 11:25:00|10323.5|10318.5|10323.6|10318.6|10324.1|10319.1|10322.5|10317.5|21
1693481400000|2023-08-31 11:30:00|10323.8|10318.8|10325.3|10320.3|10325.5|10320.5|10323.5|10318.5|114
1693481700000|2023-08-31 11:35:00|10325.2|10320.2|10325.9|10320.9|10328.4|10323.4|10325.2|10320.2|135
1693482000000|2023-08-31 11:40:00|10325.7|10320.7|10323.1|10318.1|10326.2|10321.2|10322|10317|41
1693482300000|2023-08-31 11:45:00|10322.9|10317.9|10321.2|10316.2|10323.4|10318.4|10320.2|10315.2|22
1693482600000|2023-08-31 11:50:00|10321.4|10316.4|10322.8|10317.8|10322.9|10317.9|10321.1|10316.1|81
1693482900000|2023-08-31 11:55:00|10323|10318|10320.1|10315.1|10324.3|10319.3|10319.8|10314.8|94
1693483200000|2023-08-31 12:00:00|10319.9|10314.9|10319.9|10314.9|10320.2|10315.2|10318.8|10313.8|82
1693483500000|2023-08-31 12:05:00|10319.8|10314.8|10320.9|10315.9|10321.7|10316.7|10319.6|10314.6|31
1693483800000|2023-08-31 12:10:00|10320.8|10315.8|10311.6|10306.6|10321.2|10316.2|10310.9|10305.9|108
1693484100000|2023-08-31 12:15:00|10311.2|10306.2|10310.4|10305.4|10312.1|10307.1|10310|10305|35
1693484400000|2023-08-31 12:20:00|10310.6|10305.6|10312.6|10307.6|10314.1|10309.1|10310.4|10305.4|75
1693484700000|2023-08-31 12:25:00|10313.2|10308.2|10313.7|10308.7|10315.5|10310.5|10311.7|10306.7|64
1693485000000|2023-08-31 12:30:00|10313.8|10308.8|10310.5|10305.5|10316.3|10310.6|10304.8|10299.8|275
1693485300000|2023-08-31 12:35:00|10310.9|10305.9|10321.2|10316.2|10321.7|10316.7|10309.7|10304.7|231
1693485600000|2023-08-31 12:40:00|10321.4|10316.4|10321.2|10316.2|10323.2|10318.2|10316.1|10311.1|133
1693485900000|2023-08-31 12:45:00|10321.1|10316.1|10321.1|10316.1|10323.5|10318.5|10319.6|10314.6|85
1693486200000|2023-08-31 12:50:00|10320.9|10315.9|10315.6|10310.6|10320.9|10315.9|10315.6|10310.6|55
1693486500000|2023-08-31 12:55:00|10315.4|10310.4|10314.6|10309.6|10318.4|10313.4|10313.4|10308.4|62
1693486800000|2023-08-31 13:00:00|10314.4|10309.4|10323.6|10318.6|10323.6|10318.6|10312.9|10307.9|61
1693487100000|2023-08-31 13:05:00|10323.8|10318.8|10330.2|10325.2|10330.7|10325.7|10323.5|10318.5|121
1693487400000|2023-08-31 13:10:00|10330.3|10325.3|10326.9|10321.9|10331.8|10326.8|10326.3|10321.3|121
1693487700000|2023-08-31 13:15:00|10327|10322|10324.7|10319.7|10327.8|10322.8|10323.5|10318.5|157
1693488000000|2023-08-31 13:20:00|10324.5|10319.5|10325.8|10320.8|10328.1|10323.1|10324.3|10319.3|46
1693488300000|2023-08-31 13:25:00|10326|10321|10325.2|10320.2|10329|10324|10324.9|10319.9|59
1693488600000|2023-08-31 13:30:00|10325.3|10320.3|10325.1|10320.1|10326.9|10321.9|10321.8|10316.8|116
1693488900000|2023-08-31 13:35:00|10325.2|10320.2|10327.5|10322.5|10328.7|10323.7|10324.3|10319.3|122
1693489200000|2023-08-31 13:40:00|10327.7|10322.7|10329.5|10324.5|10335.8|10330.8|10325.8|10320.8|421
1693489500000|2023-08-31 13:45:00|10329.9|10324.9|10337.8|10332.8|10338.5|10333.5|10326|10321|245
1693489800000|2023-08-31 13:50:00|10337.7|10332.7|10336.1|10331.1|10338.7|10333.7|10334.7|10329.7|146
1693490100000|2023-08-31 13:55:00|10336|10331|10333.1|10328.1|10337.3|10332.3|10331|10326|122
1693490400000|2023-08-31 14:00:00|10333|10328|10328.8|10323.8|10335.8|10330.8|10328.7|10323.7|114
1693490700000|2023-08-31 14:05:00|10328.6|10323.6|10332.8|10327.8|10333.9|10328.9|10327.4|10322.4|115
1693491000000|2023-08-31 14:10:00|10332.5|10327.5|10335.6|10330.6|10337.5|10332.5|10331.6|10326.6|85
1693491300000|2023-08-31 14:15:00|10335.5|10330.5|10336.1|10331.1|10337.5|10332.5|10334.6|10329.6|54
1693491600000|2023-08-31 14:20:00|10335.9|10330.9|10332|10327|10335.9|10330.9|10329.2|10324.2|60
1693491900000|2023-08-31 14:25:00|10332.1|10327.1|10331.9|10326.9|10334.9|10329.9|10331.4|10326.4|36
1693492200000|2023-08-31 14:30:00|10331.7|10326.7|10336.1|10331.1|10337.8|10332.8|10331.6|10326.6|48
1693492500000|2023-08-31 14:35:00|10335.9|10330.9|10336.1|10331.1|10336.7|10331.7|10331.1|10326.1|107
1693492800000|2023-08-31 14:40:00|10336|10331|10341.4|10336.4|10341.9|10336.9|10335.7|10330.7|66
1693493100000|2023-08-31 14:45:00|10341.3|10336.3|10337.6|10332.6|10341.3|10336.3|10333.1|10328.1|100
1693493400000|2023-08-31 14:50:00|10337.7|10332.7|10336.4|10331.4|10340.5|10335.5|10335.3|10330.3|170
1693493700000|2023-08-31 14:55:00|10336.3|10331.3|10326.6|10321.6|10336.7|10331.7|10326.3|10321.3|131
1693494000000|2023-08-31 15:00:00|10326.3|10321.3|10331.9|10326.9|10331.9|10326.9|10323.4|10318.4|158
1693494300000|2023-08-31 15:05:00|10332|10327|10330.1|10325.1|10335|10330|10330.1|10325.1|85
1693494600000|2023-08-31 15:10:00|10329.9|10324.9|10333.1|10328.1|10333.6|10328.6|10329.7|10324.7|43
1693494900000|2023-08-31 15:15:00|10333.2|10328.2|10333.1|10328.1|10335.1|10330.1|10331.1|10326.1|47
1693495200000|2023-08-31 15:20:00|10333|10328|10333.3|10328.3|10335.3|10330.3|10332|10327|37
1693495500000|2023-08-31 15:25:00|10333.4|10328.4|10331.1|10326.1|10333.4|10328.4|10330.4|10325.4|32
1693495800000|2023-08-31 15:30:00|10330.9|10325.9|10336.8|10331.8|10337.4|10332.4|10330.8|10325.8|33
1693496100000|2023-08-31 15:35:00|10336.6|10331.6|10335.2|10330.2|10337.2|10332.2|10334.4|10329.4|64
1693496400000|2023-08-31 15:40:00|10335.1|10330.1|10340.4|10335.4|10340.9|10335.9|10334.9|10329.9|61
1693496700000|2023-08-31 15:45:00|10340.3|10335.3|10338.1|10333.1|10341.6|10336.6|10338.1|10333.1|43
1693497000000|2023-08-31 15:50:00|10338.2|10333.2|10336.9|10331.9|10340.2|10335.2|10336.1|10331.1|45
1693497300000|2023-08-31 15:55:00|10337.3|10332.3|10337.9|10332.9|10340.7|10335.7|10336.9|10331.9|224
1693497600000|2023-08-31 16:00:00|10338.1|10333.1|10337.9|10332.9|10338.9|10333.9|10336.6|10331.6|30
1693497900000|2023-08-31 16:05:00|10337.8|10332.8|10333.4|10328.4|10337.8|10332.8|10333.3|10328.3|65
1693498200000|2023-08-31 16:10:00|10333.3|10328.3|10334.4|10329.4|10334.4|10329.4|10332.6|10327.6|29
1693498500000|2023-08-31 16:15:00|10334.7|10329.7|10336.7|10331.7|10336.7|10331.7|10334.1|10329.1|17
1693498800000|2023-08-31 16:20:00|10336.9|10331.9|10339.4|10334.4|10339.7|10334.7|10336.4|10331.4|31
1693499100000|2023-08-31 16:25:00|10339.3|10334.3|10339.6|10334.6|10340.7|10335.7|10339.3|10334.3|71
1693499400000|2023-08-31 16:30:00|10339.7|10334.7|10340|10335|10340|10335|10339|10334|65
1693499700000|2023-08-31 16:35:00|10339.7|10334.7|10336.8|10331.8|10339.7|10334.7|10335.9|10330.9|48
1693500000000|2023-08-31 16:40:00|10337.2|10332.2|10336.7|10331.7|10338.7|10333.7|10336.4|10331.4|26
1693500300000|2023-08-31 16:45:00|10337|10332|10337.7|10332.7|10339|10334|10336.9|10331.9|47
1693500600000|2023-08-31 16:50:00|10337.5|10332.5|10335.2|10330.2|10337.7|10332.7|10334.9|10329.9|34
1693500900000|2023-08-31 16:55:00|10335.1|10330.1|10336.9|10331.9|10337.2|10332.2|10334.5|10329.5|68
1693501200000|2023-08-31 17:00:00|10336.8|10331.8|10335.4|10330.4|10338.2|10333.2|10335.4|10330.4|36
1693501500000|2023-08-31 17:05:00|10334.9|10329.9|10333.4|10328.4|10336|10331|10333.1|10328.1|56
1693501800000|2023-08-31 17:10:00|10332.9|10327.9|10332.4|10327.4|10333.2|10328.2|10331.7|10326.7|39
1693502100000|2023-08-31 17:15:00|10331.9|10326.9|10333.2|10328.2|10334.2|10329.2|10331.9|10326.9|37
1693502400000|2023-08-31 17:20:00|10332.9|10327.9|10329.4|10324.4|10333.7|10328.7|10329.4|10324.4|39
1693502700000|2023-08-31 17:25:00|10329.3|10324.3|10331.9|10326.9|10333.1|10328.1|10328.9|10323.9|47
1693503000000|2023-08-31 17:30:00|10331.8|10326.8|10331.9|10326.9|10333.1|10328.1|10331.4|10326.4|15
1693503300000|2023-08-31 17:35:00|10332.1|10327.1|10327.1|10322.1|10332.1|10327.1|10326.1|10321.1|56
1693503600000|2023-08-31 17:40:00|10327.4|10322.4|10328.1|10323.1|10330.4|10325.4|10327.4|10322.4|36
1693503900000|2023-08-31 17:45:00|10328.4|10323.4|10328.3|10323.3|10330.1|10325.1|10327.9|10322.9|44
1693504200000|2023-08-31 17:50:00|10327.9|10322.9|10328.9|10323.9|10329.9|10324.9|10327.1|10322.1|23
1693504500000|2023-08-31 17:55:00|10328.8|10323.8|10328.8|10323.8|10330.1|10325.1|10328.8|10323.8|25
1693504800000|2023-08-31 18:00:00|10328.3|10323.3|10327.8|10322.8|10328.6|10323.6|10326.8|10321.8|21
1693505100000|2023-08-31 18:05:00|10327.7|10322.7|10326.3|10321.3|10327.8|10322.8|10325.3|10320.3|24
1693505400000|2023-08-31 18:10:00|10326.4|10321.4|10326.3|10321.3|10326.6|10321.6|10325.5|10320.5|21
1693505700000|2023-08-31 18:15:00|10326.2|10321.2|10326.1|10321.1|10326.2|10321.2|10325.3|10320.3|72
1693506000000|2023-08-31 18:20:00|10325.8|10320.8|10323.3|10318.3|10326.2|10321.2|10323.3|10318.3|16
1693506300000|2023-08-31 18:25:00|10323.2|10318.2|10322.9|10317.9|10324.1|10319.1|10322.3|10317.3|19
1693506600000|2023-08-31 18:30:00|10322.8|10317.8|10325.1|10320.1|10325.8|10320.8|10322.3|10317.3|26
1693506900000|2023-08-31 18:35:00|10325.4|10320.4|10326.3|10321.3|10328.1|10323.1|10325.3|10320.3|26
1693507200000|2023-08-31 18:40:00|10326.4|10321.4|10329.1|10324.1|10329.1|10324.1|10326.4|10321.4|33
1693507500000|2023-08-31 18:45:00|10329.2|10324.2|10327.9|10322.9|10329.4|10324.4|10327.3|10322.3|27
1693507800000|2023-08-31 18:50:00|10327.8|10322.8|10329.2|10324.2|10329.4|10324.4|10327.8|10322.8|168
1693508100000|2023-08-31 18:55:00|10329.1|10324.1|10330.6|10325.6|10332.4|10327.4|10329.1|10324.1|382
1693508400000|2023-08-31 19:00:00|10330.7|10325.7|10329.2|10324.2|10330.9|10325.9|10329.1|10324.1|88
1693508700000|2023-08-31 19:05:00|10329.1|10324.1|10327.9|10322.9|10329.9|10324.9|10327.6|10322.6|120
1693509000000|2023-08-31 19:10:00|10328|10323|10328.4|10323.4|10328.4|10323.4|10327.1|10322.1|74
1693509300000|2023-08-31 19:15:00|10328.6|10323.6|10328.9|10323.9|10329.2|10324.2|10328.1|10323.1|115
1693509600000|2023-08-31 19:20:00|10329|10324|10327.7|10322.7|10329.4|10324.4|10327.4|10322.4|125
1693509900000|2023-08-31 19:25:00|10327.9|10322.9|10327.9|10322.9|10328.7|10323.7|10327.6|10322.6|34
1693510200000|2023-08-31 19:30:00|10327.6|10322.6|10327.9|10322.9|10327.9|10322.9|10326.7|10321.7|64
1693510500000|2023-08-31 19:35:00|10328.1|10323.1|10327.6|10322.6|10328.4|10323.4|10327.3|10322.3|21
1693510800000|2023-08-31 19:40:00|10327.4|10322.4|10326.9|10321.9|10328.1|10323.1|10326.4|10321.4|15
1693511100000|2023-08-31 19:45:00|10326.7|10321.7|10328.4|10323.4|10328.7|10323.7|10326.6|10321.6|9
1693511400000|2023-08-31 19:50:00|10328.3|10323.3|10328.1|10323.1|10329.1|10324.1|10327.8|10322.8|47
1693511700000|2023-08-31 19:55:00|10328.3|10323.3|10331.6|10326.6|10332.3|10327.3|10327.6|10322.6|65
1693512000000|2023-08-31 20:00:00|10331.4|10326.4|10331.2|10326.2|10332.2|10327.2|10329.6|10324.6|21
1693512300000|2023-08-31 20:05:00|10331.1|10326.1|10330.9|10325.9|10331.4|10326.4|10330.9|10325.9|4
1693512600000|2023-08-31 20:10:00|10331.1|10326.1|10331.4|10326.4|10331.7|10326.7|10330.9|10325.9|5
1693512900000|2023-08-31 20:15:00|10331.7|10326.7|10331.9|10326.9|10332.4|10327.4|10331.4|10326.4|2
1693513200000|2023-08-31 20:20:00|10332.2|10327.2|10332.6|10327.6|10332.9|10327.9|10332.1|10327.1|13
1693513500000|2023-08-31 20:25:00|10332.7|10327.7|10332.6|10327.6|10333.1|10328.1|10332.1|10327.1|1
1693513800000|2023-08-31 20:30:00|10332.4|10327.4|10332.3|10327.3|10333.6|10328.6|10332.3|10327.3|10
1693514100000|2023-08-31 20:35:00|10332.6|10327.6|10331.8|10326.8|10332.6|10327.6|10331.8|10326.8|3
1693514400000|2023-08-31 20:40:00|10331.7|10326.7|10331.6|10326.6|10331.8|10326.8|10330.6|10325.6|8
1693514700000|2023-08-31 20:45:00|10331.8|10326.8|10333|10328|10333.3|10328.3|10331.8|10326.8|4
1693515000000|2023-08-31 20:50:00|10332.8|10327.8|10332.5|10327.5|10333|10328|10332.3|10327.3|5
1693515300000|2023-08-31 20:55:00|10332.3|10327.3|10331.7|10326.7|10332.5|10327.5|10331|10325.4|7
1693526400000|2023-09-01 00:00:00|10331.4|10326.4|10332.3|10327.3|10332.5|10327.5|10329.8|10324.8|37
1693526700000|2023-09-01 00:05:00|10332.2|10327.2|10333|10328|10333.5|10328.5|10331.3|10326.3|29
1693527000000|2023-09-01 00:10:00|10333.3|10328.3|10334.3|10329.3|10334.5|10329.5|10332.7|10327.7|7
1693527300000|2023-09-01 00:15:00|10334.5|10329.5|10337|10332|10337.6|10332.6|10334.5|10329.5|41
1693527600000|2023-09-01 00:20:00|10337.1|10332.1|10335.8|10330.8|10338|10333|10335.5|10330.5|22
1693527900000|2023-09-01 00:25:00|10335.9|10330.9|10336.6|10331.6|10336.8|10331.8|10335.3|10330.3|11
1693528200000|2023-09-01 00:30:00|10336.5|10331.5|10337.1|10332.1|10337.9|10332.9|10336.5|10331.5|11
1693528500000|2023-09-01 00:35:00|10337.3|10332.3|10337.8|10332.8|10338.3|10333.3|10337.1|10332.1|4
1693528800000|2023-09-01 00:40:00|10337.7|10332.7|10338.4|10333.4|10339|10334|10337.5|10332.5|4
1693529100000|2023-09-01 00:45:00|10338.5|10333.5|10338.4|10333.4|10338.7|10333.7|10338.4|10333.4|8
1693529400000|2023-09-01 00:50:00|10338.5|10333.5|10338.6|10333.6|10339|10334|10338.4|10333.4|8
1693529700000|2023-09-01 00:55:00|10338.7|10333.7|10336.8|10331.8|10339.2|10334.2|10336.1|10331.1|10
1693530000000|2023-09-01 01:00:00|10336.7|10331.7|10329.5|10324.5|10337|10332|10328.9|10323.9|75
1693530300000|2023-09-01 01:05:00|10329.4|10324.4|10327.3|10322.3|10329.7|10324.7|10326.1|10321.1|78
1693530600000|2023-09-01 01:10:00|10327.4|10322.4|10325.5|10320.5|10327.4|10322.4|10325.3|10320.3|22
1693530900000|2023-09-01 01:15:00|10325.6|10320.6|10325.3|10320.3|10326.1|10321.1|10325|10320|15
1693531200000|2023-09-01 01:20:00|10325|10320|10322.8|10317.8|10325.4|10320.4|10321|10316|84
1693531500000|2023-09-01 01:25:00|10323.1|10318.1|10325.1|10320.1|10325.5|10320.5|10323|10318|28
1693531800000|2023-09-01 01:30:00|10325|10320|10328.2|10323.2|10328.5|10323.5|10325|10320|27
1693532100000|2023-09-01 01:35:00|10328|10323|10328|10323|10328.8|10323.8|10327|10322|9
1693532400000|2023-09-01 01:40:00|10328.3|10323.3|10328.1|10323.1|10328.8|10323.8|10327|10322|20
1693532700000|2023-09-01 01:45:00|10328.3|10323.3|10329.5|10324.5|10330.8|10325.8|10325.5|10320.5|84
1693533000000|2023-09-01 01:50:00|10329.2|10324.2|10330.1|10325.1|10331.1|10326.1|10329|10324|24
1693533300000|2023-09-01 01:55:00|10330.3|10325.3|10329|10324|10330.5|10325.5|10329|10324|6
1693533600000|2023-09-01 02:00:00|10329.1|10324.1|10329|10324|10330.5|10325.5|10328.4|10323.4|5
1693533900000|2023-09-01 02:05:00|10328.9|10323.9|10327.9|10322.9|10329|10324|10327.5|10322.5|10
1693534200000|2023-09-01 02:10:00|10327.7|10322.7|10326|10321|10328|10323|10325.5|10320.5|17
1693534500000|2023-09-01 02:15:00|10325.9|10320.9|10326|10321|10326.6|10321.6|10325.9|10320.9|13
1693534800000|2023-09-01 02:20:00|10325.8|10320.8|10326.7|10321.7|10327|10322|10325.7|10320.7|19
1693535100000|2023-09-01 02:25:00|10326.5|10321.5|10326.5|10321.5|10326.6|10321.6|10325.7|10320.7|11
1693535400000|2023-09-01 02:30:00|10326.6|10321.6|10325|10320|10326.6|10321.6|10324.2|10319.2|24
1693535700000|2023-09-01 02:35:00|10325.1|10320.1|10325.5|10320.5|10325.8|10320.8|10324.5|10319.5|29
1693536000000|2023-09-01 02:40:00|10325.8|10320.8|10331.5|10326.5|10331.5|10326.5|10325.5|10320.5|26
1693536300000|2023-09-01 02:45:00|10331.7|10326.7|10333.7|10328.7|10334.3|10329.3|10331.5|10326.5|25
1693536600000|2023-09-01 02:50:00|10333.6|10328.6|10333.4|10328.4|10334.4|10329.4|10332.7|10327.7|13
1693536900000|2023-09-01 02:55:00|10333.2|10328.2|10332.4|10327.4|10334|10329|10332.4|10327.4|24
1693537200000|2023-09-01 03:00:00|10332.7|10327.7|10332.7|10327.7|10333.2|10328.2|10332|10327|5
1693537500000|2023-09-01 03:05:00|10333|10328|10333.1|10328.1|10334.8|10329.8|10332.7|10327.7|61
1693537800000|2023-09-01 03:10:00|10333|10328|10335.2|10330.2|10335.4|10330.4|10333|10328|15
1693538100000|2023-09-01 03:15:00|10335.4|10330.4|10335.3|10330.3|10336.8|10331.8|10334.8|10329.8|25
1693538400000|2023-09-01 03:20:00|10335.1|10330.1|10335.1|10330.1|10335.6|10330.6|10334.3|10329.3|3
1693538700000|2023-09-01 03:25:00|10335.4|10330.4|10335.1|10330.1|10335.6|10330.6|10334.1|10329.1|6
1693539000000|2023-09-01 03:30:00|10335|10330|10335.3|10330.3|10335.9|10330.9|10334.6|10329.6|1
1693539300000|2023-09-01 03:35:00|10335.4|10330.4|10335.7|10330.7|10335.7|10330.7|10335|10330|0
1693539600000|2023-09-01 03:40:00|10335.9|10330.9|10335.3|10330.3|10335.9|10330.9|10335.3|10330.3|0
1693539900000|2023-09-01 03:45:00|10335.4|10330.4|10335.3|10330.3|10336.6|10331.6|10335|10330|10
1693540200000|2023-09-01 03:50:00|10335|10330|10334.7|10329.7|10335.3|10330.3|10334.7|10329.7|8
1693540500000|2023-09-01 03:55:00|10334.8|10329.8|10335.3|10330.3|10335.6|10330.6|10334.7|10329.7|0
1693540800000|2023-09-01 04:00:00|10335.5|10330.5|10335.1|10330.1|10336.1|10331.1|10335|10330|8
1693541100000|2023-09-01 04:05:00|10335.3|10330.3|10337.6|10332.6|10337.7|10332.7|10335.1|10330.1|4
1693541400000|2023-09-01 04:10:00|10337.5|10332.5|10337.1|10332.1|10338|10333|10336.3|10331.3|24
1693541700000|2023-09-01 04:15:00|10337.4|10332.4|10337.6|10332.6|10337.6|10332.6|10337.1|10332.1|13
1693542000000|2023-09-01 04:20:00|10337.8|10332.8|10337.8|10332.8|10338.2|10333.2|10337.8|10332.8|10
1693542300000|2023-09-01 04:25:00|10337.9|10332.9|10336.7|10331.7|10337.9|10332.9|10336.7|10331.7|5
1693542600000|2023-09-01 04:30:00|10335.8|10330.8|10334.7|10329.7|10335.8|10330.8|10334.7|10329.7|8
1693542900000|2023-09-01 04:35:00|10334.5|10329.5|10334.5|10329.5|10334.8|10329.8|10334.2|10329.2|5
1693543200000|2023-09-01 04:40:00|10334.2|10329.2|10334.6|10329.6|10334.6|10329.6|10333.7|10328.7|11
1693543500000|2023-09-01 04:45:00|10334.3|10329.3|10335.1|10330.1|10335.1|10330.1|10334.3|10329.3|2
1693543800000|2023-09-01 04:50:00|10335|10330|10334|10329|10335|10330|10334|10329|2
1693544100000|2023-09-01 04:55:00|10333.9|10328.9|10331.9|10326.9|10333.9|10328.9|10331.3|10326.3|7
1693544400000|2023-09-01 05:00:00|10332.1|10327.1|10331.9|10326.9|10332.3|10327.3|10331.4|10326.4|5
1693544700000|2023-09-01 05:05:00|10331.8|10326.8|10332.3|10327.3|10332.9|10327.9|10331.6|10326.6|16
1693545000000|2023-09-01 05:10:00|10332.4|10327.4|10332.6|10327.6|10333.3|10328.3|10332.3|10327.3|4
1693545300000|2023-09-01 05:15:00|10332.9|10327.9|10332.1|10327.1|10333.1|10328.1|10332.1|10327.1|19
1693545600000|2023-09-01 05:20:00|10331.8|10326.8|10332.1|10327.1|10332.9|10327.9|10331.3|10326.3|4
1693545900000|2023-09-01 05:25:00|10332.3|10327.3|10332.8|10327.8|10333.4|10328.4|10332.1|10327.1|2
1693546200000|2023-09-01 05:30:00|10332.6|10327.6|10331.3|10326.3|10333.1|10328.1|10330.6|10325.6|7
1693546500000|2023-09-01 05:35:00|10331.4|10326.4|10332.1|10327.1|10332.4|10327.4|10331.3|10326.3|3
1693546800000|2023-09-01 05:40:00|10332.3|10327.3|10331.9|10326.9|10333.1|10328.1|10331.6|10326.6|14
1693547100000|2023-09-01 05:45:00|10332.3|10327.3|10334.5|10329.5|10334.9|10329.9|10332.1|10327.1|18
1693547400000|2023-09-01 05:50:00|10334.3|10329.3|10332.5|10327.5|10334.8|10329.8|10332.5|10327.5|5
1693547700000|2023-09-01 05:55:00|10332.6|10327.6|10332.6|10327.6|10333.8|10328.8|10332.1|10327.1|21
1693548000000|2023-09-01 06:00:00|10332.5|10327.5|10335.8|10330.8|10337.5|10332.5|10332.5|10327.5|78
1693548300000|2023-09-01 06:05:00|10336|10331|10336.2|10331.2|10337.3|10332.3|10335.3|10330.3|22
1693548600000|2023-09-01 06:10:00|10335.8|10330.8|10335.4|10330.4|10337.3|10332.3|10334.6|10329.6|22
1693548900000|2023-09-01 06:15:00|10335.3|10330.3|10338.2|10333.2|10338.2|10333.2|10335.3|10330.3|21
1693549200000|2023-09-01 06:20:00|10338.3|10333.3|10345.1|10340.1|10345.8|10340.8|10337.6|10332.6|60
1693549500000|2023-09-01 06:25:00|10345.3|10340.3|10346.1|10341.1|10346.4|10341.4|10342.8|10337.8|51
1693549800000|2023-09-01 06:30:00|10346.3|10341.3|10343|10338|10347.7|10342.7|10343|10338|55
1693550100000|2023-09-01 06:35:00|10342.8|10337.8|10341.3|10336.3|10343.3|10338.3|10341|10336|30
1693550400000|2023-09-01 06:40:00|10341.6|10336.6|10340.8|10335.8|10342.6|10337.6|10340.1|10335.1|21
1693550700000|2023-09-01 06:45:00|10340.9|10335.9|10338.8|10333.8|10341.3|10336.3|10338.6|10333.6|18
1693551000000|2023-09-01 06:50:00|10338.6|10333.6|10337.9|10332.9|10339.4|10334.4|10337.4|10332.4|41
1693551300000|2023-09-01 06:55:00|10337.7|10332.7|10331.9|10326.9|10337.8|10332.8|10331.9|10326.9|74
1693551600000|2023-09-01 07:00:00|10331.7|10326.7|10331|10326|10333.5|10328.5|10328.4|10323.4|89
1693551900000|2023-09-01 07:05:00|10330.6|10325.6|10330.3|10325.3|10332.4|10327.4|10328.1|10323.1|81
1693552200000|2023-09-01 07:10:00|10330.4|10325.4|10330.6|10325.6|10332.3|10327.3|10329.6|10324.6|41
1693552500000|2023-09-01 07:15:00|10330.8|10325.8|10329.4|10324.4|10332.6|10327.6|10328.1|10323.1|29
1693552800000|2023-09-01 07:20:00|10329.6|10324.6|10326.1|10321.1|10330.4|10325.4|10326|10321|63
1693553100000|2023-09-01 07:25:00|10326.3|10321.3|10324.1|10319.1|10326.9|10321.9|10323.5|10318.5|43
1693553400000|2023-09-01 07:30:00|10324.3|10319.3|10321.9|10316.9|10324.4|10319.4|10320.1|10315.1|113
1693553700000|2023-09-01 07:35:00|10322|10317|10320.4|10315.4|10322.1|10317.1|10319.3|10314.3|102
1693554000000|2023-09-01 07:40:00|10320.5|10315.5|10320.9|10315.9|10321.9|10316.9|10319.6|10314.6|70
1693554300000|2023-09-01 07:45:00|10321.2|10316.2|10321.7|10316.7|10322.7|10317.7|10320.1|10315.1|25
1693554600000|2023-09-01 07:50:00|10321.4|10316.4|10321.5|10316.5|10322.2|10317.2|10319.4|10314.4|17
1693554900000|2023-09-01 07:55:00|10321.7|10316.7|10322.1|10317.1|10323.2|10318.2|10320.8|10315.8|45
1693555200000|2023-09-01 08:00:00|10322|10317|10324.4|10319.4|10326.4|10321.4|10321.6|10316.6|41
1693555500000|2023-09-01 08:05:00|10324.1|10319.1|10323.4|10318.4|10326.1|10321.1|10322.3|10317.3|45
1693555800000|2023-09-01 08:10:00|10323.6|10318.6|10324.4|10319.4|10324.9|10319.9|10322.8|10317.8|38
1693556100000|2023-09-01 08:15:00|10324.3|10319.3|10326.9|10321.9|10326.9|10321.9|10324.1|10319.1|29
1693556400000|2023-09-01 08:20:00|10326.8|10321.8|10327.7|10322.7|10329.8|10324.8|10326.4|10321.4|35
1693556700000|2023-09-01 08:25:00|10327.8|10322.8|10328.2|10323.2|10329.7|10324.7|10326.9|10321.9|16
1693557000000|2023-09-01 08:30:00|10327.7|10322.7|10326.6|10321.6|10329.9|10324.9|10326.3|10321.3|16
1693557300000|2023-09-01 08:35:00|10326.8|10321.8|10327.1|10322.1|10328.4|10323.4|10325.8|10320.8|6
1693557600000|2023-09-01 08:40:00|10326.9|10321.9|10328.3|10323.3|10329.5|10324.5|10326.3|10321.3|18
1693557900000|2023-09-01 08:45:00|10328.8|10323.8|10330|10325|10330.4|10325.4|10328.1|10323.1|10
1693558200000|2023-09-01 08:50:00|10329.8|10324.8|10329.9|10324.9|10330.8|10325.8|10328.4|10323.4|13
1693558500000|2023-09-01 08:55:00|10329.4|10324.4|10328.5|10323.5|10330.1|10325.1|10328.3|10323.3|8
1693558800000|2023-09-01 09:00:00|10328.6|10323.6|10327.9|10322.9|10330.3|10325.3|10327.8|10322.8|7
1693559100000|2023-09-01 09:05:00|10328.4|10323.4|10328.6|10323.6|10329.3|10324.3|10327.2|10322.2|14
1693559400000|2023-09-01 09:10:00|10328.7|10323.7|10329.6|10324.6|10329.9|10324.9|10328.3|10323.3|7
1693559700000|2023-09-01 09:15:00|10329.3|10324.3|10326.7|10321.7|10329.6|10324.6|10326.7|10321.7|16
1693560000000|2023-09-01 09:20:00|10327|10322|10326.1|10321.1|10327.7|10322.7|10326.1|10321.1|18
1693560300000|2023-09-01 09:25:00|10325.9|10320.9|10324.8|10319.8|10325.9|10320.9|10323.8|10318.8|20
1693560600000|2023-09-01 09:30:00|10324.6|10319.6|10325.1|10320.1|10325.6|10320.6|10324.1|10319.1|34
1693560900000|2023-09-01 09:35:00|10325.4|10320.4|10324.6|10319.6|10326.1|10321.1|10324.1|10319.1|5
1693561200000|2023-09-01 09:40:00|10324.8|10319.8|10327|10322|10327.5|10322.5|10324.8|10319.8|32
1693561500000|2023-09-01 09:45:00|10326.8|10321.8|10327.2|10322.2|10329.2|10324.2|10326.7|10321.7|32
1693561800000|2023-09-01 09:50:00|10326.9|10321.9|10326.5|10321.5|10327.5|10322.5|10326.2|10321.2|12
1693562100000|2023-09-01 09:55:00|10326.2|10321.2|10327.8|10322.8|10328.3|10323.3|10326.2|10321.2|14
1693562400000|2023-09-01 10:00:00|10327.6|10322.6|10329.7|10324.7|10331.5|10326.5|10327.2|10322.2|24
1693562700000|2023-09-01 10:05:00|10329.9|10324.9|10328.6|10323.6|10330.9|10325.9|10328.6|10323.6|12
1693563000000|2023-09-01 10:10:00|10328.7|10323.7|10328.9|10323.9|10331|10326|10328.6|10323.6|19
1693563300000|2023-09-01 10:15:00|10328.7|10323.7|10330.2|10325.2|10330.4|10325.4|10328.2|10323.2|15
1693563600000|2023-09-01 10:20:00|10330.1|10325.1|10331.8|10326.8|10332.5|10327.5|10329.4|10324.4|13
1693563900000|2023-09-01 10:25:00|10331.7|10326.7|10331.3|10326.3|10331.8|10326.8|10330.2|10325.2|14
1693564200000|2023-09-01 10:30:00|10331.2|10326.2|10329.6|10324.6|10331.5|10326.5|10329.2|10324.2|27
1693564500000|2023-09-01 10:35:00|10330|10325|10330.7|10325.7|10330.7|10325.7|10328.6|10323.6|13
1693564800000|2023-09-01 10:40:00|10330.4|10325.4|10329.2|10324.2|10331.2|10326.2|10329.2|10324.2|10
1693565100000|2023-09-01 10:45:00|10329.3|10324.3|10328.5|10323.5|10329.7|10324.7|10327.9|10322.9|6
1693565400000|2023-09-01 10:50:00|10328.3|10323.3|10330|10325|10330.1|10325.1|10328|10323|15
1693565700000|2023-09-01 10:55:00|10329.8|10324.8|10329.3|10324.3|10330.5|10325.5|10329.2|10324.2|27
1693566000000|2023-09-01 11:00:00|10329.5|10324.5|10330|10325|10332.5|10327.5|10329.5|10324.5|28
1693566300000|2023-09-01 11:05:00|10330.2|10325.2|10331.1|10326.1|10331.2|10326.2|10329.5|10324.5|25
1693566600000|2023-09-01 11:10:00|10330.9|10325.9|10330.9|10325.9|10332.7|10327.7|10330.6|10325.6|13
1693566900000|2023-09-01 11:15:00|10330.6|10325.6|10329.7|10324.7|10331.2|10326.2|10328.8|10323.8|47
1693567200000|2023-09-01 11:20:00|10329.8|10324.8|10327.9|10322.9|10330|10325|10327.9|10322.9|32
1693567500000|2023-09-01 11:25:00|10327.8|10322.8|10326.9|10321.9|10327.8|10322.8|10325.9|10320.9|22
1693567800000|2023-09-01 11:30:00|10326.4|10321.4|10330.2|10325.2|10330.2|10325.2|10326.4|10321.4|52
1693568100000|2023-09-01 11:35:00|10330.1|10325.1|10332.8|10327.8|10333.3|10328.3|10329.4|10324.4|42
1693568400000|2023-09-01 11:40:00|10333.3|10328.3|10333.3|10328.3|10333.3|10328.3|10331.7|10326.7|22
1693568700000|2023-09-01 11:45:00|10333.4|10328.4|10334.5|10329.5|10334.6|10329.6|10331.7|10326.7|10
1693569000000|2023-09-01 11:50:00|10334.3|10329.3|10335.2|10330.2|10336.3|10331.3|10334.3|10329.3|38
1693569300000|2023-09-01 11:55:00|10335.3|10330.3|10336.8|10331.8|10336.8|10331.8|10335|10330|56
1693569600000|2023-09-01 12:00:00|10336.7|10331.7|10334.3|10329.3|10337.7|10332.7|10334|10329|43
1693569900000|2023-09-01 12:05:00|10334.4|10329.4|10329.8|10324.8|10335.3|10330.3|10329.7|10324.7|79
1693570200000|2023-09-01 12:10:00|10329.9|10324.9|10330.3|10325.3|10330.8|10325.8|10329|10324|36
1693570500000|2023-09-01 12:15:00|10330.5|10325.5|10328.2|10323.2|10330.6|10325.6|10328|10323|36
1693570800000|2023-09-01 12:20:00|10328|10323|10327.8|10322.8|10329|10324|10326.7|10321.7|88
1693571100000|2023-09-01 12:25:00|10327.9|10322.9|10326.7|10321.7|10328.4|10323.4|10326.4|10321.4|109
1693571400000|2023-09-01 12:30:00|10321.6|10316.6|10297.5|10292.5|10323|10316.6|10297.3|10292.3|611
1693571700000|2023-09-01 12:35:00|10297.4|10292.4|10301.1|10296.1|10303.6|10298.6|10296.7|10291.7|257
1693572000000|2023-09-01 12:40:00|10301.5|10296.5|10315.7|10310.7|10315.9|10310.9|10301.5|10296.5|339
1693572300000|2023-09-01 12:45:00|10315.8|10310.8|10300.7|10295.7|10316.3|10311.3|10300.4|10295.4|341
1693572600000|2023-09-01 12:50:00|10300.6|10295.6|10310.8|10305.8|10312|10307|10297.5|10292.5|227
1693572900000|2023-09-01 12:55:00|10310.7|10305.7|10311.2|10306.2|10319.4|10314.4|10309.8|10304.8|146
1693573200000|2023-09-01 13:00:00|10311|10306|10316.2|10311.2|10317|10312|10309|10304|113
1693573500000|2023-09-01 13:05:00|10316.3|10311.3|10312.3|10307.3|10322.9|10317.9|10312.3|10307.3|182
1693573800000|2023-09-01 13:10:00|10312|10307|10309.6|10304.6|10314.6|10309.6|10308|10303|100
1693574100000|2023-09-01 13:15:00|10309.9|10304.9|10311.1|10306.1|10312.7|10307.7|10306|10301|91
1693574400000|2023-09-01 13:20:00|10310.8|10305.8|10315.4|10310.4|10315.7|10310.7|10307.6|10302.6|78
1693574700000|2023-09-01 13:25:00|10315.1|10310.1|10305|10300|10315.4|10310.4|10305|10300|87
1693575000000|2023-09-01 13:30:00|10304.7|10299.7|10301.8|10296.8|10309.1|10304.1|10301.2|10296.2|112
1693575300000|2023-09-01 13:35:00|10301.9|10296.9|10315.9|10310.9|10317.4|10312.4|10300.9|10295.9|234
1693575600000|2023-09-01 13:40:00|10316.3|10311.3|10319.5|10314.5|10325|10320|10315.2|10310.2|308
1693575900000|2023-09-01 13:45:00|10319.6|10314.6|10329.4|10324.4|10333.4|10328.4|10317.2|10312.2|295
1693576200000|2023-09-01 13:50:00|10330.1|10325.1|10334.7|10329.7|10337.4|10332.4|10329.9|10324.9|233
1693576500000|2023-09-01 13:55:00|10335.3|10330.3|10333|10328|10336.5|10331.5|10327.3|10322.3|146
1693576800000|2023-09-01 14:00:00|10334.2|10327.2|10340.1|10335.1|10355.3|10350.3|10331.3|10323.2|546
1693577100000|2023-09-01 14:05:00|10340.4|10335.4|10342.3|10337.3|10346.8|10341.8|10338.3|10333.3|224
1693577400000|2023-09-01 14:10:00|10342.6|10337.6|10339.1|10334.1|10345.1|10340.1|10333.1|10328.1|154
1693577700000|2023-09-01 14:15:00|10339.7|10334.7|10348.3|10343.3|10353.2|10348.2|10339.7|10334.7|170
1693578000000|2023-09-01 14:20:00|10347.9|10342.9|10357.3|10352.3|10358.3|10353.3|10346.9|10341.9|182
1693578300000|2023-09-01 14:25:00|10357.2|10352.2|10363.7|10358.7|10365.6|10360.6|10357.2|10352.2|241
1693578600000|2023-09-01 14:30:00|10363.8|10358.8|10366.5|10361.5|10367.3|10362.3|10362.5|10357.5|188
1693578900000|2023-09-01 14:35:00|10366.6|10361.6|10368.5|10363.5|10369|10364|10363.9|10358.9|266
1693579200000|2023-09-01 14:40:00|10368.6|10363.6|10365|10360|10369.8|10364.8|10365|10360|123
1693579500000|2023-09-01 14:45:00|10365.3|10360.3|10370.5|10365.5|10373|10368|10364.5|10359.5|156
1693579800000|2023-09-01 14:50:00|10370.6|10365.6|10371.8|10366.8|10372|10367|10365.5|10360.5|99
1693580100000|2023-09-01 14:55:00|10371.9|10366.9|10369.7|10364.7|10373.1|10368.1|10369.6|10364.6|88
1693580400000|2023-09-01 15:00:00|10369.6|10364.6|10371.3|10366.3|10372.3|10367.3|10369.6|10364.6|112
1693580700000|2023-09-01 15:05:00|10371.2|10366.2|10374|10369|10375.7|10370.7|10371.2|10366.2|93
1693581000000|2023-09-01 15:10:00|10373.9|10368.9|10379|10374|10379.5|10374.5|10373.7|10368.7|164
1693581300000|2023-09-01 15:15:00|10379.3|10374.3|10380.3|10375.3|10381.5|10376.5|10378|10373|134
1693581600000|2023-09-01 15:20:00|10380.2|10375.2|10381|10376|10382.5|10377.5|10379|10374|67
1693581900000|2023-09-01 15:25:00|10380.8|10375.8|10381.8|10376.8|10383.3|10378.3|10379.5|10374.5|46
1693582200000|2023-09-01 15:30:00|10381.7|10376.7|10383.4|10378.4|10385.5|10380.5|10380.8|10375.8|39
1693582500000|2023-09-01 15:35:00|10383.2|10378.2|10385|10380|10386|10381|10382|10377|56
1693582800000|2023-09-01 15:40:00|10385.1|10380.1|10384.9|10379.9|10385.8|10380.8|10384.7|10379.7|45
1693583100000|2023-09-01 15:45:00|10385|10380|10385.7|10380.7|10387.7|10382.7|10384.5|10379.5|64
1693583400000|2023-09-01 15:50:00|10385.8|10380.8|10384.6|10379.6|10386.5|10381.5|10384.1|10379.1|145
1693583700000|2023-09-01 15:55:00|10384.5|10379.5|10387.2|10382.2|10387.5|10382.5|10382.6|10377.6|48
1693584000000|2023-09-01 16:00:00|10387.5|10382.5|10390.7|10385.7|10391|10386|10387.5|10382.5|53
1693584300000|2023-09-01 16:05:00|10390.6|10385.6|10389|10384|10390.7|10385.7|10388.1|10383.1|43
1693584600000|2023-09-01 16:10:00|10388.9|10383.9|10390.7|10385.7|10391|10386|10388.9|10383.9|40
1693584900000|2023-09-01 16:15:00|10390.6|10385.6|10390.9|10385.9|10392.3|10387.3|10390.3|10385.3|39
1693585200000|2023-09-01 16:20:00|10390.8|10385.8|10389.7|10384.7|10390.9|10385.9|10388.6|10383.6|55
1693585500000|2023-09-01 16:25:00|10390|10385|10391.1|10386.1|10391.3|10386.3|10389.9|10384.9|39
1693585800000|2023-09-01 16:30:00|10391.2|10386.2|10391.9|10386.9|10392.2|10387.2|10389.6|10384.6|87
1693586100000|2023-09-01 16:35:00|10391.8|10386.8|10392.8|10387.8|10393.8|10388.8|10391.2|10386.2|57
1693586400000|2023-09-01 16:40:00|10393.1|10388.1|10392.5|10387.5|10393.4|10388.4|10392.5|10387.5|31
1693586700000|2023-09-01 16:45:00|10392.4|10387.4|10391.4|10386.4|10392.6|10387.6|10390.8|10385.8|76
1693587000000|2023-09-01 16:50:00|10391.3|10386.3|10388.7|10383.7|10391.4|10386.4|10388.7|10383.7|38
1693587300000|2023-09-01 16:55:00|10388.5|10383.5|10389.2|10384.2|10389.7|10384.7|10388.2|10383.2|64
1693587600000|2023-09-01 17:00:00|10389|10384|10388.5|10383.5|10389.8|10384.8|10388.4|10383.4|46
1693587900000|2023-09-01 17:05:00|10388.8|10383.8|10386.7|10381.7|10388.8|10383.8|10386|10381|54
1693588200000|2023-09-01 17:10:00|10386.5|10381.5|10386.7|10381.7|10386.9|10381.9|10385.2|10380.2|21
1693588500000|2023-09-01 17:15:00|10387.2|10382.2|10387.2|10382.2|10388.4|10383.4|10387|10382|48
1693588800000|2023-09-01 17:20:00|10387.1|10382.1|10385.5|10380.5|10387.2|10382.2|10385.2|10380.2|28
1693589100000|2023-09-01 17:25:00|10385.7|10380.7|10385.2|10380.2|10385.7|10380.7|10384.2|10379.2|27
1693589400000|2023-09-01 17:30:00|10385.3|10380.3|10384.6|10379.6|10385.5|10380.5|10382.4|10377.4|87
1693589700000|2023-09-01 17:35:00|10384.3|10379.3|10384.1|10379.1|10384.8|10379.8|10383.8|10378.8|44
1693590000000|2023-09-01 17:40:00|10384.5|10379.5|10384.4|10379.4|10384.9|10379.9|10383.8|10378.8|28
1693590300000|2023-09-01 17:45:00|10384.5|10379.5|10385.1|10380.1|10385.7|10380.7|10384.1|10379.1|19
1693590600000|2023-09-01 17:50:00|10384.9|10379.9|10385.4|10380.4|10385.4|10380.4|10384.8|10379.8|11
1693590900000|2023-09-01 17:55:00|10385.2|10380.2|10387.1|10382.1|10387.1|10382.1|10385.1|10380.1|12
1693591200000|2023-09-01 18:00:00|10387|10382|10388.2|10383.2|10388.7|10383.7|10387|10382|65
1693591500000|2023-09-01 18:05:00|10388.1|10383.1|10387.3|10382.3|10388.2|10383.2|10386.8|10381.8|24
1693591800000|2023-09-01 18:10:00|10387.1|10382.1|10387.8|10382.8|10388.1|10383.1|10387|10382|26
1693592100000|2023-09-01 18:15:00|10387.6|10382.6|10387.8|10382.8|10388.2|10383.2|10387.5|10382.5|23
1693592400000|2023-09-01 18:20:00|10387.5|10382.5|10388.7|10383.7|10388.8|10383.8|10387.4|10382.4|18
1693592700000|2023-09-01 18:25:00|10388.5|10383.5|10391.8|10386.8|10391.8|10386.8|10388.5|10383.5|52
1693593000000|2023-09-01 18:30:00|10392.1|10387.1|10392.1|10387.1|10392.2|10387.2|10391.8|10386.8|32
1693593300000|2023-09-01 18:35:00|10392.2|10387.2|10392.4|10387.4|10392.5|10387.5|10391.8|10386.8|26
1693593600000|2023-09-01 18:40:00|10392.5|10387.5|10392.6|10387.6|10394.1|10389.1|10391.5|10386.5|41
1693593900000|2023-09-01 18:45:00|10392.8|10387.8|10393|10388|10393.3|10388.3|10392.2|10387.2|43
1693594200000|2023-09-01 18:50:00|10393.3|10388.3|10391.8|10386.8|10393.5|10388.5|10390.7|10385.7|31
1693594500000|2023-09-01 18:55:00|10392.2|10387.2|10391.5|10386.5|10392.2|10387.2|10390.7|10385.7|149
1693594800000|2023-09-01 19:00:00|10391.4|10386.4|10390.2|10385.2|10391.7|10386.7|10389.9|10384.9|256
1693595100000|2023-09-01 19:05:00|10390.3|10385.3|10391.5|10386.5|10391.5|10386.5|10390|10385|38
1693595400000|2023-09-01 19:10:00|10391.3|10386.3|10392.5|10387.5|10392.6|10387.6|10391.2|10386.2|18
1693595700000|2023-09-01 19:15:00|10392.1|10387.1|10393.1|10388.1|10393.1|10388.1|10391.9|10386.9|56
1693596000000|2023-09-01 19:20:00|10393.2|10388.2|10394.7|10389.7|10395.3|10390.3|10393.2|10388.2|16
1693596300000|2023-09-01 19:25:00|10394.8|10389.8|10395|10390|10395.5|10390.5|10394.7|10389.7|18
1693596600000|2023-09-01 19:30:00|10394.8|10389.8|10395.2|10390.2|10395.5|10390.5|10394.7|10389.7|20
1693596900000|2023-09-01 19:35:00|10395|10390|10395.7|10390.7|10396.5|10391.5|10395|10390|20
1693597200000|2023-09-01 19:40:00|10395.8|10390.8|10396.2|10391.2|10396.5|10391.5|10395.7|10390.7|22
1693597500000|2023-09-01 19:45:00|10396.3|10391.3|10396|10391|10396.5|10391.5|10396|10391|24
1693597800000|2023-09-01 19:50:00|10396.2|10391.2|10397|10392|10397.1|10392.1|10395.7|10390.7|37
1693598100000|2023-09-01 19:55:00|10396.9|10391.9|10395.5|10390.5|10397|10392|10395.5|10390.5|162
1693598400000|2023-09-01 20:00:00|10395.4|10390.4|10393.8|10388.8|10395.5|10390.5|10393.1|10388.1|33
1693598700000|2023-09-01 20:05:00|10394|10389|10393.2|10388.2|10394.2|10389.2|10393.2|10388.2|4
1693599000000|2023-09-01 20:10:00|10393.3|10388.3|10393.2|10388.2|10393.5|10388.5|10393.2|10388.2|1
1693599300000|2023-09-01 20:15:00|10393|10388|10393.2|10388.2|10393.3|10388.3|10392.9|10387.9|28
1693599600000|2023-09-01 20:20:00|10393.3|10388.3|10393|10388|10393.3|10388.3|10392.7|10387.7|9
1693599900000|2023-09-01 20:25:00|10392.8|10387.8|10393|10388|10393.3|10388.3|10392.7|10387.7|57
1693600200000|2023-09-01 20:30:00|10392.9|10387.9|10394.5|10389.5|10394.7|10389.7|10392.8|10387.8|49
1693600500000|2023-09-01 20:35:00|10394.7|10389.7|10395.2|10390.2|10395.4|10390.4|10394.5|10389.5|37
1693600800000|2023-09-01 20:40:00|10395.3|10390.3|10395.5|10390.5|10395.7|10390.7|10394.9|10389.9|8
1693601100000|2023-09-01 20:45:00|10395.4|10390.4|10396|10391|10396.2|10391.2|10395|10390|39
1693601400000|2023-09-01 20:50:00|10395.9|10390.9|10395.9|10390.9|10396.5|10391.5|10395.6|10390.6|8
1693601700000|2023-09-01 20:55:00|10396|10391|10397.4|10392.4|10399.6|10392.4|10395.5|10390.5|8
1693778400000|2023-09-03 22:00:00|10394.2|10389.2|10394.5|10389.5|10395.5|10390.5|10393.7|10388.7|28
1693778700000|2023-09-03 22:05:00|10394.2|10389.2|10393|10388|10394.2|10389.2|10392.5|10387.5|4
1693779000000|2023-09-03 22:10:00|10393.2|10388.2|10393|10388|10393.2|10388.2|10392.7|10387.7|3
1693779300000|2023-09-03 22:15:00|10393.2|10388.2|10394.9|10389.9|10394.9|10389.9|10393.2|10388.2|0
1693779600000|2023-09-03 22:20:00|10394.7|10389.7|10395.9|10390.9|10396.1|10391.1|10394.7|10389.7|1
1693779900000|2023-09-03 22:25:00|10395.6|10390.6|10395.9|10390.9|10396.4|10391.4|10395.5|10390.5|2
1693780200000|2023-09-03 22:30:00|10395.6|10390.6|10394.1|10389.1|10395.9|10390.9|10394.1|10389.1|4
1693780500000|2023-09-03 22:35:00|10393.9|10388.9|10394.4|10389.4|10394.4|10389.4|10393.7|10388.7|0
1693780800000|2023-09-03 22:40:00|10394.7|10389.7|10395.1|10390.1|10395.2|10390.2|10394.6|10389.6|1
1693781100000|2023-09-03 22:45:00|10395.2|10390.2|10394.9|10389.9|10395.7|10390.7|10394.9|10389.9|1
1693781400000|2023-09-03 22:50:00|10394.8|10389.8|10395.2|10390.2|10395.2|10390.2|10394.8|10389.8|2
1693781700000|2023-09-03 22:55:00|10395.4|10390.4|10395.4|10390.4|10395.6|10390.6|10395.1|10390.1|1
1693782000000|2023-09-03 23:00:00|10395.6|10390.6|10395.2|10390.2|10395.6|10390.6|10394.6|10389.6|2
1693782300000|2023-09-03 23:05:00|10394.9|10389.9|10393.1|10388.1|10394.9|10389.9|10393.1|10388.1|7
1693782600000|2023-09-03 23:10:00|10393.2|10388.2|10393.4|10388.4|10393.7|10388.7|10393.1|10388.1|5
1693782900000|2023-09-03 23:15:00|10393.3|10388.3|10393.7|10388.7|10393.7|10388.7|10392.1|10387.1|6
1693783200000|2023-09-03 23:20:00|10393.9|10388.9|10394.7|10389.7|10394.7|10389.7|10393.9|10388.9|1
1693783500000|2023-09-03 23:25:00|10394.6|10389.6|10395.4|10390.4|10395.4|10390.4|10394.4|10389.4|1
1693783800000|2023-09-03 23:30:00|10395.5|10390.5|10394.9|10389.9|10395.5|10390.5|10394.6|10389.6|0
1693784100000|2023-09-03 23:35:00|10394.7|10389.7|10393.4|10388.4|10394.7|10389.7|10393.4|10388.4|1
1693784400000|2023-09-03 23:40:00|10392.9|10387.9|10392.6|10387.6|10393.7|10388.7|10392.5|10387.5|3
1693784700000|2023-09-03 23:45:00|10392.4|10387.4|10391.6|10386.6|10392.9|10387.9|10391.6|10386.6|46
1693785000000|2023-09-03 23:50:00|10391.3|10386.3|10391.1|10386.1|10391.6|10386.6|10391.1|10386.1|5
1693785300000|2023-09-03 23:55:00|10391.2|10386.2|10391.4|10386.4|10391.4|10386.4|10391.2|10386.2|4
1693785600000|2023-09-04 00:00:00|10391.3|10386.3|10392.6|10387.6|10393.4|10388.4|10391.1|10386.1|20
1693785900000|2023-09-04 00:05:00|10392.8|10387.8|10393.6|10388.6|10393.6|10388.6|10392.5|10387.5|1
1693786200000|2023-09-04 00:10:00|10393.9|10388.9|10393.1|10388.1|10394.1|10389.1|10392.6|10387.6|6
1693786500000|2023-09-04 00:15:00|10393|10388|10393.5|10388.5|10393.8|10388.8|10392.4|10387.4|13
1693786800000|2023-09-04 00:20:00|10393.4|10388.4|10393.2|10388.2|10393.6|10388.6|10393.2|10388.2|2
1693787100000|2023-09-04 00:25:00|10393.3|10388.3|10392.8|10387.8|10393.3|10388.3|10392.3|10387.3|4
1693787400000|2023-09-04 00:30:00|10392.6|10387.6|10391.6|10386.6|10392.7|10387.7|10391.3|10386.3|14
1693787700000|2023-09-04 00:35:00|10391.8|10386.8|10390.3|10385.3|10391.9|10386.9|10390.3|10385.3|9
1693788000000|2023-09-04 00:40:00|10390.1|10385.1|10390|10385|10390.3|10385.3|10389.7|10384.7|33
1693788300000|2023-09-04 00:45:00|10390.1|10385.1|10388.3|10383.3|10390.3|10385.3|10388.3|10383.3|2
1693788600000|2023-09-04 00:50:00|10388.4|10383.4|10389.5|10384.5|10390.1|10385.1|10388.3|10383.3|22
1693788900000|2023-09-04 00:55:00|10389.6|10384.6|10389.2|10384.2|10389.6|10384.6|10388.6|10383.6|4
1693789200000|2023-09-04 01:00:00|10389.4|10384.4|10388.9|10383.9|10389.7|10384.7|10388.5|10383.5|12
1693789500000|2023-09-04 01:05:00|10388.8|10383.8|10388.1|10383.1|10388.9|10383.9|10386.9|10381.9|8
1693789800000|2023-09-04 01:10:00|10388.3|10383.3|10390.3|10385.3|10390.3|10385.3|10388.3|10383.3|2
1693790100000|2023-09-04 01:15:00|10390.4|10385.4|10389.4|10384.4|10391.8|10386.8|10389.3|10384.3|29
1693790400000|2023-09-04 01:20:00|10389.8|10384.8|10389.2|10384.2|10390.4|10385.4|10388.5|10383.5|15
1693790700000|2023-09-04 01:25:00|10389.1|10384.1|10387.1|10382.1|10389.1|10384.1|10386.6|10381.6|4
1693791000000|2023-09-04 01:30:00|10387.4|10382.4|10389.4|10384.4|10389.5|10384.5|10387.3|10382.3|11
1693791300000|2023-09-04 01:35:00|10389.2|10384.2|10392.8|10387.8|10392.8|10387.8|10389.2|10384.2|12
1693791600000|2023-09-04 01:40:00|10392.6|10387.6|10389.7|10384.7|10393.4|10388.4|10389.6|10384.6|48
1693791900000|2023-09-04 01:45:00|10389.6|10384.6|10389.8|10384.8|10391.6|10386.6|10389.6|10384.6|14
1693792200000|2023-09-04 01:50:00|10390|10385|10391.7|10386.7|10391.7|10386.7|10389.6|10384.6|8
1693792500000|2023-09-04 01:55:00|10391.5|10386.5|10391.4|10386.4|10392.4|10387.4|10391.4|10386.4|15
1693792800000|2023-09-04 02:00:00|10391.2|10386.2|10390|10385|10391.2|10386.2|10390|10385|20
1693793100000|2023-09-04 02:05:00|10390.2|10385.2|10388.9|10383.9|10390.2|10385.2|10388.4|10383.4|12
1693793400000|2023-09-04 02:10:00|10389.5|10384.5|10387.1|10382.1|10389.5|10384.5|10386.9|10381.9|13
1693793700000|2023-09-04 02:15:00|10386.8|10381.8|10385.9|10380.9|10387.1|10382.1|10385.8|10380.8|2
1693794000000|2023-09-04 02:20:00|10385.8|10380.8|10385.8|10380.8|10386.4|10381.4|10385.3|10380.3|16
1693794300000|2023-09-04 02:25:00|10386.2|10381.2|10385.2|10380.2|10386.3|10381.3|10384.8|10379.8|21
1693794600000|2023-09-04 02:30:00|10385.3|10380.3|10384.3|10379.3|10385.5|10380.5|10383.3|10378.3|11
1693794900000|2023-09-04 02:35:00|10384.1|10379.1|10384.8|10379.8|10384.8|10379.8|10384.1|10379.1|12
1693795200000|2023-09-04 02:40:00|10384.7|10379.7|10382.3|10377.3|10384.8|10379.8|10382.3|10377.3|9
1693795500000|2023-09-04 02:45:00|10382.8|10377.8|10381.8|10376.8|10383.6|10378.6|10381.1|10376.1|10
1693795800000|2023-09-04 02:50:00|10381.2|10376.2|10382.3|10377.3|10382.6|10377.6|10381.2|10376.2|20
1693796100000|2023-09-04 02:55:00|10382.6|10377.6|10383.3|10378.3|10383.3|10378.3|10382.6|10377.6|5
1693796400000|2023-09-04 03:00:00|10383.5|10378.5|10384.8|10379.8|10384.9|10379.9|10383.3|10378.3|14
1693796700000|2023-09-04 03:05:00|10384.5|10379.5|10384.3|10379.3|10384.6|10379.6|10383.8|10378.8|11
1693797000000|2023-09-04 03:10:00|10384.6|10379.6|10384.8|10379.8|10384.8|10379.8|10384.3|10379.3|5
1693797300000|2023-09-04 03:15:00|10384.5|10379.5|10383.5|10378.5|10384.8|10379.8|10383.3|10378.3|26
1693797600000|2023-09-04 03:20:00|10383.8|10378.8|10383|10378|10383.8|10378.8|10382.8|10377.8|2
1693797900000|2023-09-04 03:25:00|10382.8|10377.8|10384.8|10379.8|10384.8|10379.8|10382.5|10377.5|14
1693798200000|2023-09-04 03:30:00|10384.6|10379.6|10383|10378|10384.6|10379.6|10383|10378|9
1693798500000|2023-09-04 03:35:00|10383.1|10378.1|10384.1|10379.1|10384.3|10379.3|10383|10378|2
1693798800000|2023-09-04 03:40:00|10384|10379|10383.9|10378.9|10384.1|10379.1|10383.3|10378.3|0
1693799100000|2023-09-04 03:45:00|10384.1|10379.1|10383.4|10378.4|10384.1|10379.1|10382.8|10377.8|4
1693799400000|2023-09-04 03:50:00|10383.6|10378.6|10383.8|10378.8|10385.1|10380.1|10383.4|10378.4|3
1693799700000|2023-09-04 03:55:00|10383.5|10378.5|10383.6|10378.6|10383.8|10378.8|10383.3|10378.3|2
1693800000000|2023-09-04 04:00:00|10383.8|10378.8|10383.6|10378.6|10383.8|10378.8|10383.3|10378.3|3
1693800300000|2023-09-04 04:05:00|10383.8|10378.8|10384.8|10379.8|10384.9|10379.9|10383.8|10378.8|10
1693800600000|2023-09-04 04:10:00|10385|10380|10385.6|10380.6|10385.6|10380.6|10384.8|10379.8|1
1693800900000|2023-09-04 04:15:00|10385.9|10380.9|10387.1|10382.1|10387.4|10382.4|10385.9|10380.9|6
1693801200000|2023-09-04 04:20:00|10387|10382|10385.3|10380.3|10387.1|10382.1|10385.1|10380.1|1
1693801500000|2023-09-04 04:25:00|10385.4|10380.4|10386.3|10381.3|10386.4|10381.4|10385.3|10380.3|0
1693801800000|2023-09-04 04:30:00|10386.5|10381.5|10386.3|10381.3|10386.5|10381.5|10385.8|10380.8|1
1693802100000|2023-09-04 04:35:00|10386|10381|10385.5|10380.5|10386.1|10381.1|10385.5|10380.5|1
1693802400000|2023-09-04 04:40:00|10385.3|10380.3|10385.3|10380.3|10385.3|10380.3|10384.3|10379.3|2
1693802700000|2023-09-04 04:45:00|10385.4|10380.4|10385|10380|10385.8|10380.8|10385|10380|0
1693803000000|2023-09-04 04:50:00|10385.3|10380.3|10385|10380|10385.3|10380.3|10385|10380|0
1693803300000|2023-09-04 04:55:00|10384.8|10379.8|10382.8|10377.8|10384.8|10379.8|10382.6|10377.6|23
1693803600000|2023-09-04 05:00:00|10383|10378|10382.8|10377.8|10383.3|10378.3|10382|10377|10
1693803900000|2023-09-04 05:05:00|10382.6|10377.6|10383.3|10378.3|10383.3|10378.3|10382.2|10377.2|8
1693804200000|2023-09-04 05:10:00|10383|10378|10382.2|10377.2|10383.3|10378.3|10382.2|10377.2|2
1693804500000|2023-09-04 05:15:00|10382|10377|10381.7|10376.7|10382.3|10377.3|10381.7|10376.7|11
1693804800000|2023-09-04 05:20:00|10381.9|10376.9|10381.9|10376.9|10382.7|10377.7|10381.9|10376.9|14
1693805100000|2023-09-04 05:25:00|10381.7|10376.7|10381.5|10376.5|10381.8|10376.8|10381.4|10376.4|2
1693805400000|2023-09-04 05:30:00|10381.4|10376.4|10379.9|10374.9|10381.5|10376.5|10379.9|10374.9|8
1693805700000|2023-09-04 05:35:00|10380|10375|10381.9|10376.9|10382.7|10377.7|10379.9|10374.9|9
1693806000000|2023-09-04 05:40:00|10382.2|10377.2|10381.6|10376.6|10382.2|10377.2|10381.4|10376.4|1
1693806300000|2023-09-04 05:45:00|10381.7|10376.7|10382.4|10377.4|10382.4|10377.4|10381.6|10376.6|7
1693806600000|2023-09-04 05:50:00|10382.6|10377.6|10382.4|10377.4|10383|10378|10381.8|10376.8|10
1693806900000|2023-09-04 05:55:00|10382.5|10377.5|10383.1|10378.1|10384.4|10379.4|10382.5|10377.5|11
1693807200000|2023-09-04 06:00:00|10383.2|10378.2|10380.7|10375.7|10385|10380|10380.4|10375.4|38
1693807500000|2023-09-04 06:05:00|10380.9|10375.9|10381.5|10376.5|10381.5|10376.5|10378.9|10373.9|15
1693807800000|2023-09-04 06:10:00|10381.7|10376.7|10381.9|10376.9|10382.2|10377.2|10380.1|10375.1|10
1693808100000|2023-09-04 06:15:00|10382.1|10377.1|10382.9|10377.9|10382.9|10377.9|10381.6|10376.6|13
1693808400000|2023-09-04 06:20:00|10382.7|10377.7|10381.6|10376.6|10382.9|10377.9|10381.1|10376.1|24
1693808700000|2023-09-04 06:25:00|10381.7|10376.7|10379.4|10374.4|10381.7|10376.7|10379.1|10374.1|24
1693809000000|2023-09-04 06:30:00|10379.5|10374.5|10377.7|10372.7|10380|10375|10377|10372|36
1693809300000|2023-09-04 06:35:00|10378|10373|10380|10375|10380.2|10375.2|10377.4|10372.4|37
1693809600000|2023-09-04 06:40:00|10380.2|10375.2|10379.7|10374.7|10381.2|10376.2|10378.9|10373.9|11
1693809900000|2023-09-04 06:45:00|10380.2|10375.2|10379.7|10374.7|10380.2|10375.2|10379.1|10374.1|4
1693810200000|2023-09-04 06:50:00|10379.4|10374.4|10379.7|10374.7|10379.8|10374.8|10378.7|10373.7|1
1693810500000|2023-09-04 06:55:00|10379.6|10374.6|10380.7|10375.7|10380.7|10375.7|10378.9|10373.9|7
1693810800000|2023-09-04 07:00:00|10380.5|10375.5|10382.7|10377.7|10382.7|10377.7|10377.6|10372.6|22
1693811100000|2023-09-04 07:05:00|10382.2|10377.2|10378.7|10373.7|10383.7|10378.7|10377.9|10372.9|41
1693811400000|2023-09-04 07:10:00|10378.6|10373.6|10377|10372|10379.2|10374.2|10375.8|10370.8|27
1693811700000|2023-09-04 07:15:00|10376.8|10371.8|10371.6|10366.6|10377.3|10372.3|10370.6|10365.6|78
1693812000000|2023-09-04 07:20:00|10371.5|10366.5|10371.5|10366.5|10373.1|10368.1|10371.3|10366.3|12
1693812300000|2023-09-04 07:25:00|10371.1|10366.1|10371.3|10366.3|10372.8|10367.8|10370.3|10365.3|29
1693812600000|2023-09-04 07:30:00|10371.5|10366.5|10370.5|10365.5|10372.6|10367.6|10370.5|10365.5|37
1693812900000|2023-09-04 07:35:00|10370.6|10365.6|10372.8|10367.8|10373.8|10368.8|10370.5|10365.5|24
1693813200000|2023-09-04 07:40:00|10372.7|10367.7|10372.7|10367.7|10375.3|10370.3|10372.4|10367.4|74
1693813500000|2023-09-04 07:45:00|10372.8|10367.8|10374.5|10369.5|10374.8|10369.8|10371.5|10366.5|43
1693813800000|2023-09-04 07:50:00|10374.4|10369.4|10374|10369|10376.2|10371.2|10373|10368|24
1693814100000|2023-09-04 07:55:00|10374.2|10369.2|10377.5|10372.5|10377.5|10372.5|10374.2|10369.2|45
1693814400000|2023-09-04 08:00:00|10377.4|10372.4|10376|10371|10377.5|10372.5|10373.5|10368.5|23
1693814700000|2023-09-04 08:05:00|10376.5|10371.5|10374|10369|10376.5|10371.5|10372.2|10367.2|47
1693815000000|2023-09-04 08:10:00|10373.7|10368.7|10374|10369|10374.5|10369.5|10373|10368|15
1693815300000|2023-09-04 08:15:00|10374.5|10369.5|10376|10371|10376.2|10371.2|10374|10369|8
1693815600000|2023-09-04 08:20:00|10376.2|10371.2|10374.5|10369.5|10376.2|10371.2|10374.5|10369.5|17
1693815900000|2023-09-04 08:25:00|10374.8|10369.8|10377.3|10372.3|10378.2|10373.2|10374.7|10369.7|30
1693816200000|2023-09-04 08:30:00|10377.5|10372.5|10378.3|10373.3|10378.3|10373.3|10376.5|10371.5|21
1693816500000|2023-09-04 08:35:00|10377.8|10372.8|10379|10374|10379.3|10374.3|10377.3|10372.3|38
1693816800000|2023-09-04 08:40:00|10378.7|10373.7|10377.1|10372.1|10379|10374|10376.8|10371.8|10
1693817100000|2023-09-04 08:45:00|10377|10372|10377.1|10372.1|10378.1|10373.1|10375.8|10370.8|18
1693817400000|2023-09-04 08:50:00|10377.3|10372.3|10375|10370|10377.3|10372.3|10374.5|10369.5|2
1693817700000|2023-09-04 08:55:00|10375.1|10370.1|10375|10370|10376.5|10371.5|10375|10370|9
1693818000000|2023-09-04 09:00:00|10375.2|10370.2|10378|10373|10378|10373|10375|10370|8
1693818300000|2023-09-04 09:05:00|10378.1|10373.1|10379|10374|10379.5|10374.5|10378|10373|15
1693818600000|2023-09-04 09:10:00|10378.7|10373.7|10378|10373|10378.7|10373.7|10376.7|10371.7|26
1693818900000|2023-09-04 09:15:00|10377.7|10372.7|10377|10372|10378|10373|10376.5|10371.5|4
1693819200000|2023-09-04 09:20:00|10377.2|10372.2|10374.2|10369.2|10377.2|10372.2|10372.7|10367.7|17
1693819500000|2023-09-04 09:25:00|10374.5|10369.5|10376|10371|10376.2|10371.2|10373.5|10368.5|8
1693819800000|2023-09-04 09:30:00|10375.6|10370.6|10374.5|10369.5|10375.7|10370.7|10373.8|10368.8|7
1693820100000|2023-09-04 09:35:00|10374.3|10369.3|10375.9|10370.9|10376|10371|10374|10369|6
1693820400000|2023-09-04 09:40:00|10375.5|10370.5|10376.5|10371.5|10376.8|10371.8|10374.9|10369.9|8
1693820700000|2023-09-04 09:45:00|10376.2|10371.2|10375.5|10370.5|10377|10372|10374.9|10369.9|5
1693821000000|2023-09-04 09:50:00|10375.4|10370.4|10376.2|10371.2|10376.2|10371.2|10374.2|10369.2|3
1693821300000|2023-09-04 09:55:00|10376|10371|10377|10372|10378|10373|10375|10370|29
1693821600000|2023-09-04 10:00:00|10377.2|10372.2|10376.9|10371.9|10377.2|10372.2|10375.5|10370.5|7
1693821900000|2023-09-04 10:05:00|10377|10372|10375.5|10370.5|10377.5|10372.5|10374.9|10369.9|20
1693822200000|2023-09-04 10:10:00|10375|10370|10373.4|10368.4|10375.5|10370.5|10373.2|10368.2|6
1693822500000|2023-09-04 10:15:00|10373.5|10368.5|10373.9|10368.9|10374|10369|10372.7|10367.7|7
1693822800000|2023-09-04 10:20:00|10374|10369|10372.9|10367.9|10374.5|10369.5|10371.9|10366.9|32
1693823100000|2023-09-04 10:25:00|10373|10368|10370.2|10365.2|10373|10368|10369.8|10364.8|23
1693823400000|2023-09-04 10:30:00|10370.4|10365.4|10371.5|10366.5|10372|10367|10370.2|10365.2|20
1693823700000|2023-09-04 10:35:00|10371.4|10366.4|10370.5|10365.5|10371.4|10366.4|10370|10365|6
1693824000000|2023-09-04 10:40:00|10371|10366|10370.5|10365.5|10371.5|10366.5|10370.4|10365.4|7
1693824300000|2023-09-04 10:45:00|10370.3|10365.3|10371|10366|10371.3|10366.3|10370.3|10365.3|9
1693824600000|2023-09-04 10:50:00|10370.8|10365.8|10371|10366|10371.5|10366.5|10369.8|10364.8|16
1693824900000|2023-09-04 10:55:00|10370.9|10365.9|10370|10365|10372.5|10367.5|10370|10365|11
1693825200000|2023-09-04 11:00:00|10369.5|10364.5|10370.5|10365.5|10372|10367|10369.5|10364.5|6
1693825500000|2023-09-04 11:05:00|10370.4|10365.4|10368|10363|10370.9|10365.9|10368|10363|22
1693825800000|2023-09-04 11:10:00|10368.1|10363.1|10369.5|10364.5|10370.5|10365.5|10367.5|10362.5|15
1693826100000|2023-09-04 11:15:00|10369.6|10364.6|10369.5|10364.5|10370|10365|10369|10364|6
1693826400000|2023-09-04 11:20:00|10369.6|10364.6|10369.5|10364.5|10370|10365|10368.7|10363.7|8
1693826700000|2023-09-04 11:25:00|10369.4|10364.4|10368.8|10363.8|10370|10365|10368.5|10363.5|13
1693827000000|2023-09-04 11:30:00|10369|10364|10371.7|10366.7|10371.7|10366.7|10369|10364|19
1693827300000|2023-09-04 11:35:00|10371.5|10366.5|10370.4|10365.4|10371.7|10366.7|10370.3|10365.3|5
1693827600000|2023-09-04 11:40:00|10370.5|10365.5|10369.2|10364.2|10370.9|10365.9|10368.4|10363.4|6
1693827900000|2023-09-04 11:45:00|10368.9|10363.9|10370.4|10365.4|10370.7|10365.7|10368.7|10363.7|8
1693828200000|2023-09-04 11:50:00|10370.5|10365.5|10370.4|10365.4|10370.9|10365.9|10369.7|10364.7|5
1693828500000|2023-09-04 11:55:00|10370.5|10365.5|10373.6|10368.6|10374.4|10369.4|10370.4|10365.4|15
1693828800000|2023-09-04 12:00:00|10373.7|10368.7|10374.9|10369.9|10375.4|10370.4|10372.6|10367.6|15
1693829100000|2023-09-04 12:05:00|10374.4|10369.4|10373.9|10368.9|10374.7|10369.7|10373.4|10368.4|10
1693829400000|2023-09-04 12:10:00|10374|10369|10374.7|10369.7|10375.4|10370.4|10374|10369|17
1693829700000|2023-09-04 12:15:00|10374.9|10369.9|10375.4|10370.4|10375.9|10370.9|10374.4|10369.4|7
1693830000000|2023-09-04 12:20:00|10375.2|10370.2|10375.4|10370.4|10375.4|10370.4|10374.4|10369.4|7
1693830300000|2023-09-04 12:25:00|10375.1|10370.1|10375.4|10370.4|10376.4|10371.4|10374.7|10369.7|31
1693830600000|2023-09-04 12:30:00|10375.5|10370.5|10376.4|10371.4|10376.4|10371.4|10373.7|10368.7|11
1693830900000|2023-09-04 12:35:00|10376.9|10371.9|10376.9|10371.9|10377.7|10372.7|10375.9|10370.9|31
1693831200000|2023-09-04 12:40:00|10376.6|10371.6|10376.9|10371.9|10377.4|10372.4|10376.3|10371.3|6
1693831500000|2023-09-04 12:45:00|10376.8|10371.8|10376.3|10371.3|10377.7|10372.7|10375.4|10370.4|13
1693831800000|2023-09-04 12:50:00|10376.4|10371.4|10375.6|10370.6|10376.4|10371.4|10375.6|10370.6|9
1693832100000|2023-09-04 12:55:00|10375.4|10370.4|10376.9|10371.9|10376.9|10371.9|10375.4|10370.4|18
1693832400000|2023-09-04 13:00:00|10376.8|10371.8|10374.4|10369.4|10376.8|10371.8|10374.4|10369.4|31
1693832700000|2023-09-04 13:05:00|10374.3|10369.3|10372.7|10367.7|10374.4|10369.4|10371.6|10366.6|22
1693833000000|2023-09-04 13:10:00|10372.9|10367.9|10372|10367|10373.9|10368.9|10371.9|10366.9|7
1693833300000|2023-09-04 13:15:00|10372.4|10367.4|10370|10365|10372.5|10367.5|10369.4|10364.4|26
1693833600000|2023-09-04 13:20:00|10370.2|10365.2|10372.9|10367.9|10372.9|10367.9|10370.2|10365.2|14
1693833900000|2023-09-04 13:25:00|10372.7|10367.7|10372.2|10367.2|10372.9|10367.9|10372.2|10367.2|5
1693834200000|2023-09-04 13:30:00|10372.1|10367.1|10371.9|10366.9|10372.2|10367.2|10371|10366|10
1693834500000|2023-09-04 13:35:00|10371.5|10366.5|10371.7|10366.7|10372|10367|10371.2|10366.2|11
1693834800000|2023-09-04 13:40:00|10371.6|10366.6|10370.5|10365.5|10372.2|10367.2|10370.5|10365.5|7
1693835100000|2023-09-04 13:45:00|10370.7|10365.7|10372|10367|10373|10368|10370.2|10365.2|2
1693835400000|2023-09-04 13:50:00|10371.9|10366.9|10374|10369|10374.4|10369.4|10371.9|10366.9|12
1693835700000|2023-09-04 13:55:00|10373.9|10368.9|10376.9|10371.9|10377.2|10372.2|10373.9|10368.9|23
1693836000000|2023-09-04 14:00:00|10377.2|10372.2|10380.4|10375.4|10380.8|10375.8|10376.9|10371.9|42
1693836300000|2023-09-04 14:05:00|10380.9|10375.9|10381.8|10376.8|10384|10379|10380.6|10375.6|69
1693836600000|2023-09-04 14:10:00|10381.6|10376.6|10381.9|10376.9|10381.9|10376.9|10380.7|10375.7|26
1693836900000|2023-09-04 14:15:00|10381.4|10376.4|10382.9|10377.9|10382.9|10377.9|10380.9|10375.9|12
1693837200000|2023-09-04 14:20:00|10383|10378|10380.4|10375.4|10383.4|10378.4|10379.9|10374.9|42
1693837500000|2023-09-04 14:25:00|10380.2|10375.2|10380.4|10375.4|10381.4|10376.4|10379.4|10374.4|13
1693837800000|2023-09-04 14:30:00|10380.7|10375.7|10380.4|10375.4|10381.9|10376.9|10379.9|10374.9|30
1693838100000|2023-09-04 14:35:00|10380.9|10375.9|10380.9|10375.9|10382.2|10377.2|10380.4|10375.4|17
1693838400000|2023-09-04 14:40:00|10380.4|10375.4|10380.9|10375.9|10381.9|10376.9|10379.9|10374.9|15
1693838700000|2023-09-04 14:45:00|10381.1|10376.1|10384.4|10379.4|10384.4|10379.4|10380.9|10375.9|59
1693839000000|2023-09-04 14:50:00|10384.3|10379.3|10382.6|10377.6|10384.4|10379.4|10382.6|10377.6|24
1693839300000|2023-09-04 14:55:00|10382.9|10377.9|10384.4|10379.4|10384.9|10379.9|10382.9|10377.9|17
1693839600000|2023-09-04 15:00:00|10384.5|10379.5|10382.4|10377.4|10384.9|10379.9|10381.4|10376.4|49
1693839900000|2023-09-04 15:05:00|10382.9|10377.9|10382.2|10377.2|10382.9|10377.9|10381.4|10376.4|11
1693840200000|2023-09-04 15:10:00|10382.4|10377.4|10382.9|10377.9|10382.9|10377.9|10381.9|10376.9|10
1693840500000|2023-09-04 15:15:00|10382.5|10377.5|10384.4|10379.4|10384.4|10379.4|10381.9|10376.9|15
1693840800000|2023-09-04 15:20:00|10383.9|10378.9|10383.4|10378.4|10384.4|10379.4|10382.9|10377.9|10
1693841100000|2023-09-04 15:25:00|10383.1|10378.1|10380.9|10375.9|10383.1|10378.1|10380.4|10375.4|23
1693841400000|2023-09-04 15:30:00|10380.4|10375.4|10380.8|10375.8|10380.9|10375.9|10379.9|10374.9|14
1693841700000|2023-09-04 15:35:00|10380.9|10375.9|10380.4|10375.4|10380.9|10375.9|10379.9|10374.9|14
1693842000000|2023-09-04 15:40:00|10380.5|10375.5|10379.9|10374.9|10380.8|10375.8|10379.9|10374.9|12
1693842300000|2023-09-04 15:45:00|10380.1|10375.1|10380.4|10375.4|10380.9|10375.9|10379.9|10374.9|4
1693842600000|2023-09-04 15:50:00|10380.2|10375.2|10376.4|10371.4|10380.4|10375.4|10376.4|10371.4|31
1693842900000|2023-09-04 15:55:00|10376.2|10371.2|10374.9|10369.9|10376.4|10371.4|10374.9|10369.9|26
1693843200000|2023-09-04 16:00:00|10374.5|10369.5|10375.9|10370.9|10375.9|10370.9|10374.1|10369.1|17
1693843500000|2023-09-04 16:05:00|10375.5|10370.5|10376.7|10371.7|10377.8|10372.8|10375.4|10370.4|64
1693843800000|2023-09-04 16:10:00|10376.4|10371.4|10376.9|10371.9|10376.9|10371.9|10376.4|10371.4|12
1693844100000|2023-09-04 16:15:00|10376.8|10371.8|10378.4|10373.4|10378.4|10373.4|10376.4|10371.4|8
1693844400000|2023-09-04 16:20:00|10378.2|10373.2|10376.9|10371.9|10378.2|10373.2|10376.9|10371.9|8
1693844700000|2023-09-04 16:25:00|10377.2|10372.2|10377.4|10372.4|10377.7|10372.7|10376.9|10371.9|7
1693845000000|2023-09-04 16:30:00|10377.7|10372.7|10377.4|10372.4|10377.9|10372.9|10377.4|10372.4|7
1693845300000|2023-09-04 16:35:00|10377.2|10372.2|10377.2|10372.2|10377.4|10372.4|10376.9|10371.9|8
1693845600000|2023-09-04 16:40:00|10377.4|10372.4|10377.4|10372.4|10377.4|10372.4|10376.9|10371.9|3
1693845900000|2023-09-04 16:45:00|10377.5|10372.5|10378.4|10373.4|10378.9|10373.9|10377.4|10372.4|11
1693846200000|2023-09-04 16:50:00|10378.5|10373.5|10378.6|10373.6|10378.9|10373.9|10378.4|10373.4|3
1693846500000|2023-09-04 16:55:00|10378.4|10373.4|10377.6|10372.6|10378.7|10373.7|10376.9|10371.9|17
1693846800000|2023-09-04 17:00:00|10377.9|10372.9|10377.5|10372.5|10378.3|10373.3|10377.5|10372.5|8
1693847100000|2023-09-04 17:05:00|10377.3|10372.3|10376.9|10371.9|10377.5|10372.5|10376.9|10371.9|1
1693847400000|2023-09-04 17:10:00|10376.8|10371.8|10376.6|10371.6|10376.8|10371.8|10376.6|10371.6|6
1693848300000|2023-09-04 17:25:00|10376.4|10371.4|10376.6|10371.6|10376.6|10371.6|10375.9|10370.9|0
1693848600000|2023-09-04 17:30:00|10376.4|10371.4|10376.4|10371.4|10376.4|10371.4|10375.9|10370.9|0
1693848900000|2023-09-04 17:35:00|10375.9|10370.9|10376.4|10371.4|10376.4|10371.4|10375.9|10370.9|0
1693849200000|2023-09-04 17:40:00|10375.9|10370.9|10375.9|10370.9|10376.6|10371.6|10375.9|10370.9|2
1693849500000|2023-09-04 17:45:00|10375.8|10370.8|10375.9|10370.9|10376.3|10371.3|10375.8|10370.8|0
1693850100000|2023-09-04 17:55:00|10375.8|10370.8|10376.6|10371.6|10376.6|10371.6|10375.8|10370.8|3
1693850700000|2023-09-04 18:05:00|10376.3|10371.3|10376.3|10371.3|10376.6|10371.6|10376.3|10371.3|0
1693851000000|2023-09-04 18:10:00|10376.6|10371.6|10376.3|10371.3|10376.6|10371.6|10376.3|10371.3|1
1693851300000|2023-09-04 18:15:00|10376.6|10371.6|10376.6|10371.6|10376.6|10371.6|10376.6|10371.6|0
1693851900000|2023-09-04 18:25:00|10376.5|10371.5|10376.3|10371.3|10376.6|10371.6|10375.8|10370.8|1
1693852200000|2023-09-04 18:30:00|10375.8|10370.8|10375.6|10370.6|10375.8|10370.8|10375.6|10370.6|0
1693852500000|2023-09-04 18:35:00|10375.9|10370.9|10375.6|10370.6|10375.9|10370.9|10375.6|10370.6|0
1693852800000|2023-09-04 18:40:00|10375.7|10370.7|10375.9|10370.9|10375.9|10370.9|10375.6|10370.6|0
1693853700000|2023-09-04 18:55:00|10376.3|10371.3|10376.6|10371.6|10376.6|10371.6|10376.3|10371.3|9
1693854000000|2023-09-04 19:00:00|10376.8|10371.8|10376.6|10371.6|10376.9|10371.9|10376.6|10371.6|20
1693854600000|2023-09-04 19:10:00|10376.9|10371.9|10377.3|10372.3|10377.6|10372.6|10376.9|10371.9|13
1693854900000|2023-09-04 19:15:00|10377.4|10372.4|10377.6|10372.6|10377.6|10372.6|10377.4|10372.4|10
1693855500000|2023-09-04 19:25:00|10378|10373|10377.6|10372.6|10378|10373|10377.6|10372.6|0
1693855800000|2023-09-04 19:30:00|10377.9|10372.9|10377.6|10372.6|10377.9|10372.9|10377.3|10372.3|2
1693856100000|2023-09-04 19:35:00|10377.5|10372.5|10377.3|10372.3|10377.6|10372.6|10377.3|10372.3|0
1693856400000|2023-09-04 19:40:00|10377.5|10372.5|10377.6|10372.6|10377.6|10372.6|10377.5|10372.5|0
1693856700000|2023-09-04 19:45:00|10377.5|10372.5|10377.6|10372.6|10378.1|10373.1|10377.3|10372.3|0
1693857000000|2023-09-04 19:50:00|10378|10373|10377.6|10372.6|10378.3|10373.3|10377.6|10372.6|0
1693857300000|2023-09-04 19:55:00|10377.3|10372.3|10377.3|10372.3|10377.5|10372.5|10377.3|10372.3|7
1693857600000|2023-09-04 20:00:00|10377.2|10372.2|10376.3|10371.3|10377.2|10372.2|10375.3|10370.3|16
1693857900000|2023-09-04 20:05:00|||||||||3
1693858200000|2023-09-04 20:10:00|10376.6|10371.6|10376.6|10371.6|10376.6|10371.6|10376.5|10371.5|1
1693858500000|2023-09-04 20:15:00|10377|10372|10377|10372|10377|10372|10376.6|10371.6|0
1693858800000|2023-09-04 20:20:00|10377.2|10372.2|10376.5|10371.5|10377.2|10372.2|10376.3|10371.3|0
1693859100000|2023-09-04 20:25:00|10376.3|10371.3|10376.3|10371.3|10376.6|10371.6|10375.9|10370.9|0
1693859400000|2023-09-04 20:30:00|10376.1|10371.1|10376.4|10371.4|10376.4|10371.4|10376.1|10371.1|0
1693859700000|2023-09-04 20:35:00|10376.6|10371.6|10376|10371|10376.6|10371.6|10376|10371|0
1693860000000|2023-09-04 20:40:00|10375.8|10370.8|10375.8|10370.8|10375.8|10370.8|10375.6|10370.6|1
1693860300000|2023-09-04 20:45:00|10376|10371|10375.5|10370.5|10376|10371|10375.3|10370.3|0
1693860600000|2023-09-04 20:50:00|10375.3|10370.3|10375.6|10370.6|10375.9|10370.9|10375.3|10370.3|2
1693860900000|2023-09-04 20:55:00|10375.3|10370.3|10377.3|10368.3|10377.3|10370.8|10375.1|10368.2|0
1693872000000|2023-09-05 00:00:00|10381|10376|10379.9|10374.9|10381.8|10376.8|10379.9|10374.9|31
1693872300000|2023-09-05 00:05:00|10379.7|10374.7|10381|10376|10381|10376|10379.2|10374.2|3
1693872600000|2023-09-05 00:10:00|10381.1|10376.1|10381.3|10376.3|10382|10377|10380|10375|8
1693872900000|2023-09-05 00:15:00|10381.2|10376.2|10381.8|10376.8|10382.3|10377.3|10381|10376|11
1693873200000|2023-09-05 00:20:00|10382|10377|10382.8|10377.8|10382.8|10377.8|10381.1|10376.1|4
1693873500000|2023-09-05 00:25:00|10382.7|10377.7|10382.8|10377.8|10383.3|10378.3|10382.3|10377.3|6
1693873800000|2023-09-05 00:30:00|10382.7|10377.7|10381.3|10376.3|10382.7|10377.7|10381|10376|6
1693874100000|2023-09-05 00:35:00|10381.2|10376.2|10381.2|10376.2|10381.6|10376.6|10381.2|10376.2|1
1693874400000|2023-09-05 00:40:00|10381|10376|10381|10376|10381.6|10376.6|10380.5|10375.5|1
1693874700000|2023-09-05 00:45:00|10381.1|10376.1|10380.7|10375.7|10381.2|10376.2|10380|10375|14
1693875000000|2023-09-05 00:50:00|10380.5|10375.5|10379.5|10374.5|10381.8|10376.8|10379.2|10374.2|2
1693875300000|2023-09-05 00:55:00|10379.3|10374.3|10379|10374|10379.3|10374.3|10378.5|10373.5|2
1693875600000|2023-09-05 01:00:00|10378.5|10373.5|10380.7|10375.7|10381.3|10376.3|10378.3|10373.3|27
1693875900000|2023-09-05 01:05:00|10380.3|10375.3|10380.3|10375.3|10380.8|10375.8|10380.2|10375.2|2
1693876200000|2023-09-05 01:10:00|10380.5|10375.5|10380.8|10375.8|10381.3|10376.3|10380.2|10375.2|0
1693876500000|2023-09-05 01:15:00|10380.5|10375.5|10381.3|10376.3|10382|10377|10380.5|10375.5|17
1693876800000|2023-09-05 01:20:00|10381.5|10376.5|10379.8|10374.8|10381.8|10376.8|10379.5|10374.5|7
1693877100000|2023-09-05 01:25:00|10380.2|10375.2|10377|10372|10380.2|10375.2|10376.8|10371.8|32
1693877400000|2023-09-05 01:30:00|10376.5|10371.5|10378.3|10373.3|10378.3|10373.3|10375.4|10370.4|6
1693877700000|2023-09-05 01:35:00|10378.2|10373.2|10381.2|10376.2|10382.5|10377.5|10378.2|10373.2|11
1693878000000|2023-09-05 01:40:00|10380.7|10375.7|10381.8|10376.8|10381.8|10376.8|10379.7|10374.7|3
1693878300000|2023-09-05 01:45:00|10382.2|10377.2|10385.2|10380.2|10385.2|10380.2|10382.2|10377.2|18
1693878600000|2023-09-05 01:50:00|10385.3|10380.3|10385.2|10380.2|10387.5|10382.5|10384.7|10379.7|27
1693878900000|2023-09-05 01:55:00|10385|10380|10384.5|10379.5|10386.3|10381.3|10384.3|10379.3|34
1693879200000|2023-09-05 02:00:00|10384.3|10379.3|10386.2|10381.2|10386.3|10381.3|10384.3|10379.3|8
1693879500000|2023-09-05 02:05:00|10385.7|10380.7|10386.2|10381.2|10387.2|10382.2|10385.5|10380.5|26
1693879800000|2023-09-05 02:10:00|10386.5|10381.5|10386.2|10381.2|10387|10382|10385.7|10380.7|4
1693880100000|2023-09-05 02:15:00|10386.3|10381.3|10385.7|10380.7|10386.5|10381.5|10385.2|10380.2|5
1693880400000|2023-09-05 02:20:00|10385.5|10380.5|10385.8|10380.8|10387.2|10382.2|10385.2|10380.2|18
1693880700000|2023-09-05 02:25:00|10386|10381|10387.7|10382.7|10387.8|10382.8|10385.7|10380.7|9
1693881000000|2023-09-05 02:30:00|10387.5|10382.5|10388.2|10383.2|10389.7|10384.7|10387.3|10382.3|32
1693881300000|2023-09-05 02:35:00|10388.3|10383.3|10388.7|10383.7|10388.7|10383.7|10387.5|10382.5|6
1693881600000|2023-09-05 02:40:00|10388.9|10383.9|10389.2|10384.2|10390.2|10385.2|10388.7|10383.7|5
1693881900000|2023-09-05 02:45:00|10388.7|10383.7|10386.7|10381.7|10388.7|10383.7|10386.7|10381.7|30
1693882200000|2023-09-05 02:50:00|10386.9|10381.9|10387.3|10382.3|10387.8|10382.8|10386.7|10381.7|31
1693882500000|2023-09-05 02:55:00|10387.5|10382.5|10387.2|10382.2|10388.2|10383.2|10386.7|10381.7|19
1693882800000|2023-09-05 03:00:00|10387.3|10382.3|10388.3|10383.3|10389.2|10384.2|10387.2|10382.2|4
1693883100000|2023-09-05 03:05:00|10388.5|10383.5|10388.7|10383.7|10389.2|10384.2|10388.2|10383.2|34
1693883400000|2023-09-05 03:10:00|10388.5|10383.5|10391.3|10386.3|10391.8|10386.8|10388.5|10383.5|22
1693883700000|2023-09-05 03:15:00|10391.5|10386.5|10390.8|10385.8|10392.5|10387.5|10390.5|10385.5|14
1693884000000|2023-09-05 03:20:00|10391|10386|10389.3|10384.3|10391.3|10386.3|10389|10384|19
1693884300000|2023-09-05 03:25:00|10388.8|10383.8|10388|10383|10388.8|10383.8|10387|10382|4
1693884600000|2023-09-05 03:30:00|10388.1|10383.1|10386.8|10381.8|10388.3|10383.3|10386.5|10381.5|1
1693884900000|2023-09-05 03:35:00|10386.5|10381.5|10387.7|10382.7|10387.8|10382.8|10386.5|10381.5|0
1693885200000|2023-09-05 03:40:00|10387.5|10382.5|10386.7|10381.7|10387.5|10382.5|10386.2|10381.2|5
1693885500000|2023-09-05 03:45:00|10386.3|10381.3|10387.8|10382.8|10387.8|10382.8|10386.3|10381.3|9
1693885800000|2023-09-05 03:50:00|10387.7|10382.7|10387.7|10382.7|10387.8|10382.8|10387.3|10382.3|1
1693886100000|2023-09-05 03:55:00|10387.8|10382.8|10387|10382|10388.3|10383.3|10387|10382|7
1693886400000|2023-09-05 04:00:00|10387.2|10382.2|10387.2|10382.2|10387.7|10382.7|10386.2|10381.2|8
1693886700000|2023-09-05 04:05:00|10387|10382|10386.7|10381.7|10387.3|10382.3|10386.5|10381.5|1
1693887000000|2023-09-05 04:10:00|10387|10382|10387.7|10382.7|10388|10383|10387|10382|1
1693887300000|2023-09-05 04:15:00|10387.5|10382.5|10387.7|10382.7|10387.7|10382.7|10387|10382|0
1693887600000|2023-09-05 04:20:00|10388|10383|10386.9|10381.9|10388|10383|10386.9|10381.9|13
1693887900000|2023-09-05 04:25:00|10386.7|10381.7|10384.4|10379.4|10386.7|10381.7|10384.4|10379.4|20
1693888200000|2023-09-05 04:30:00|10384.2|10379.2|10383.5|10378.5|10385.5|10380.5|10383|10378|27
1693888500000|2023-09-05 04:35:00|10383.2|10378.2|10382.3|10377.3|10383.3|10378.3|10381.8|10376.8|9
1693888800000|2023-09-05 04:40:00|10382|10377|10381.3|10376.3|10382.1|10377.1|10381|10376|8
1693889100000|2023-09-05 04:45:00|10381.8|10376.8|10383.8|10378.8|10384.3|10379.3|10381.7|10376.7|2
1693889400000|2023-09-05 04:50:00|10384.3|10379.3|10383.8|10378.8|10384.3|10379.3|10383.7|10378.7|5
1693889700000|2023-09-05 04:55:00|10384.3|10379.3|10382.3|10377.3|10384.3|10379.3|10382.2|10377.2|1
1693890000000|2023-09-05 05:00:00|10382.5|10377.5|10382.8|10377.8|10382.8|10377.8|10381.5|10376.5|9
1693890300000|2023-09-05 05:05:00|10383|10378|10384.3|10379.3|10384.3|10379.3|10382.8|10377.8|0
1693890600000|2023-09-05 05:10:00|10384.7|10379.7|10385.8|10380.8|10385.8|10380.8|10384.3|10379.3|0
1693890900000|2023-09-05 05:15:00|10386|10381|10385.2|10380.2|10387.3|10382.3|10385.2|10380.2|8
1693891200000|2023-09-05 05:20:00|10385.3|10380.3|10387.5|10382.5|10387.7|10382.7|10384.7|10379.7|10
1693891500000|2023-09-05 05:25:00|10387.2|10382.2|10387.7|10382.7|10387.9|10382.9|10386.7|10381.7|11
1693891800000|2023-09-05 05:30:00|10387.2|10382.2|10390.5|10385.5|10391.2|10386.2|10387|10382|24
1693892100000|2023-09-05 05:35:00|10390.2|10385.2|10391.2|10386.2|10391.7|10386.7|10389.4|10384.4|29
1693892400000|2023-09-05 05:40:00|10391.4|10386.4|10391.1|10386.1|10392.2|10387.2|10390.4|10385.4|10
1693892700000|2023-09-05 05:45:00|10391.2|10386.2|10391.1|10386.1|10391.2|10386.2|10389.8|10384.8|15
1693893000000|2023-09-05 05:50:00|10390.9|10385.9|10393.1|10388.1|10393.9|10388.9|10390.6|10385.6|31
1693893300000|2023-09-05 05:55:00|10393.2|10388.2|10391.7|10386.7|10394.1|10389.1|10391.5|10386.5|45
1693893600000|2023-09-05 06:00:00|10391.9|10386.9|10394.1|10389.1|10394.7|10389.7|10391.1|10386.1|45
1693893900000|2023-09-05 06:05:00|10394.2|10389.2|10394.1|10389.1|10395.6|10390.6|10392.9|10387.9|14
1693894200000|2023-09-05 06:10:00|10394.2|10389.2|10396.2|10391.2|10396.2|10391.2|10392.6|10387.6|14
1693894500000|2023-09-05 06:15:00|10396.1|10391.1|10400.2|10395.2|10400.2|10395.2|10395.7|10390.7|261
1693894800000|2023-09-05 06:20:00|10400.1|10395.1|10402.7|10397.7|10403.2|10398.2|10399.1|10394.1|69
1693895100000|2023-09-05 06:25:00|10402.9|10397.9|10406.9|10401.9|10410.7|10405.7|10401.2|10396.2|138
1693895400000|2023-09-05 06:30:00|10407.2|10402.2|10411.4|10406.4|10411.7|10406.7|10407|10402|62
1693895700000|2023-09-05 06:35:00|10411.5|10406.5|10410.9|10405.9|10414.8|10409.8|10410.2|10405.2|95
1693896000000|2023-09-05 06:40:00|10411|10406|10408.2|10403.2|10412.9|10407.9|10408.2|10403.2|70
1693896300000|2023-09-05 06:45:00|10408.1|10403.1|10409.7|10404.7|10410.2|10405.2|10406.3|10401.3|32
1693896600000|2023-09-05 06:50:00|10410.2|10405.2|10407.9|10402.9|10413.2|10408.2|10407.6|10402.6|49
1693896900000|2023-09-05 06:55:00|10407.7|10402.7|10408.9|10403.9|10409.9|10404.9|10406.7|10401.7|21
1693897200000|2023-09-05 07:00:00|10408.7|10403.7|10407.4|10402.4|10409.7|10404.7|10406.2|10401.2|31
1693897500000|2023-09-05 07:05:00|10407.7|10402.7|10405.9|10400.9|10409.2|10404.2|10404.7|10399.7|15
1693897800000|2023-09-05 07:10:00|10406.2|10401.2|10405.9|10400.9|10409.9|10404.9|10404.9|10399.9|23
1693898100000|2023-09-05 07:15:00|10406.2|10401.2|10409.9|10404.9|10410.5|10405.5|10405.9|10400.9|65
1693898400000|2023-09-05 07:20:00|10410.4|10405.4|10412.3|10407.3|10412.7|10407.7|10409.4|10404.4|48
1693898700000|2023-09-05 07:25:00|10411.9|10406.9|10413.2|10408.2|10413.2|10408.2|10410.4|10405.4|27
1693899000000|2023-09-05 07:30:00|10413.7|10408.7|10413.6|10408.6|10415.9|10410.9|10412.4|10407.4|75
1693899300000|2023-09-05 07:35:00|10413.4|10408.4|10414.9|10409.9|10416.6|10411.6|10412.6|10407.6|39
1693899600000|2023-09-05 07:40:00|10415.3|10410.3|10414.6|10409.6|10416.4|10411.4|10411.9|10406.9|25
1693899900000|2023-09-05 07:45:00|10414.3|10409.3|10410.6|10405.6|10414.6|10409.6|10409.1|10404.1|22
1693900200000|2023-09-05 07:50:00|10410.8|10405.8|10418.6|10413.6|10419.6|10414.6|10410.8|10405.8|111
1693900500000|2023-09-05 07:55:00|10418.8|10413.8|10418.4|10413.4|10419.7|10414.7|10416.4|10411.4|200
1693900800000|2023-09-05 08:00:00|10418.6|10413.6|10420.4|10415.4|10420.6|10415.6|10416.4|10411.4|67
1693901100000|2023-09-05 08:05:00|10420.6|10415.6|10422.9|10417.9|10423.8|10418.8|10420.3|10415.3|31
1693901400000|2023-09-05 08:10:00|10423.4|10418.4|10420.7|10415.7|10423.4|10418.4|10419.2|10414.2|58
1693901700000|2023-09-05 08:15:00|10421|10416|10425.4|10420.4|10426.9|10421.9|10420.8|10415.8|70
1693902000000|2023-09-05 08:20:00|10425.5|10420.5|10427.5|10422.5|10427.5|10422.5|10425.4|10420.4|59
1693902300000|2023-09-05 08:25:00|10427.6|10422.6|10430.2|10425.2|10430.5|10425.5|10427.2|10422.2|74
1693902600000|2023-09-05 08:30:00|10429.6|10424.6|10425.4|10420.4|10429.6|10424.6|10424.4|10419.4|24
1693902900000|2023-09-05 08:35:00|10425.7|10420.7|10422.2|10417.2|10426.9|10421.9|10421.7|10416.7|26
1693903200000|2023-09-05 08:40:00|10421.9|10416.9|10421.2|10416.2|10423.9|10418.9|10421.2|10416.2|33
1693903500000|2023-09-05 08:45:00|10420.9|10415.9|10423.9|10418.9|10424.2|10419.2|10420.9|10415.9|32
1693903800000|2023-09-05 08:50:00|10423.4|10418.4|10424.9|10419.9|10426.2|10421.2|10423.4|10418.4|24
1693904100000|2023-09-05 08:55:00|10425|10420|10425.9|10420.9|10426|10421|10423.9|10418.9|28
1693904400000|2023-09-05 09:00:00|10426.2|10421.2|10425.3|10420.3|10427.2|10422.2|10423.9|10418.9|36
1693904700000|2023-09-05 09:05:00|10425.1|10420.1|10422.4|10417.4|10425.4|10420.4|10421.9|10416.9|23
1693905000000|2023-09-05 09:10:00|10422.3|10417.3|10419.4|10414.4|10422.4|10417.4|10419.4|10414.4|9
1693905300000|2023-09-05 09:15:00|10419.3|10414.3|10420.4|10415.4|10420.4|10415.4|10418.4|10413.4|9
1693905600000|2023-09-05 09:20:00|10420.5|10415.5|10422.4|10417.4|10423.2|10418.2|10420.5|10415.5|16
1693905900000|2023-09-05 09:25:00|10422.9|10417.9|10425.3|10420.3|10425.4|10420.4|10422.4|10417.4|14
1693906200000|2023-09-05 09:30:00|10424.9|10419.9|10424.3|10419.3|10424.9|10419.9|10422.2|10417.2|11
1693906500000|2023-09-05 09:35:00|10423.9|10418.9|10425.1|10420.1|10425.9|10420.9|10422.9|10417.9|28
1693906800000|2023-09-05 09:40:00|10424.9|10419.9|10425.6|10420.6|10427.5|10422.5|10424.8|10419.8|35
1693907100000|2023-09-05 09:45:00|10425.4|10420.4|10423.4|10418.4|10425.4|10420.4|10422.8|10417.8|18
1693907400000|2023-09-05 09:50:00|10423.8|10418.8|10424.8|10419.8|10426.4|10421.4|10420.4|10415.4|62
1693907700000|2023-09-05 09:55:00|10424.4|10419.4|10425.4|10420.4|10425.4|10420.4|10423.4|10418.4|11
1693908000000|2023-09-05 10:00:00|10425.9|10420.9|10425.3|10420.3|10425.9|10420.9|10423.9|10418.9|16
1693908300000|2023-09-05 10:05:00|10425.4|10420.4|10427.6|10422.6|10428.4|10423.4|10425.3|10420.3|24
1693908600000|2023-09-05 10:10:00|10427.7|10422.7|10425.9|10420.9|10428.1|10423.1|10425.8|10420.8|3
1693908900000|2023-09-05 10:15:00|10425.8|10420.8|10425.9|10420.9|10426.3|10421.3|10424.3|10419.3|10
1693909200000|2023-09-05 10:20:00|10425.8|10420.8|10425.8|10420.8|10427.4|10422.4|10425.1|10420.1|129
1693909500000|2023-09-05 10:25:00|10425.4|10420.4|10426.6|10421.6|10426.6|10421.6|10423.8|10418.8|10
1693909800000|2023-09-05 10:30:00|10426.8|10421.8|10426.4|10421.4|10426.8|10421.8|10425.3|10420.3|0
1693910100000|2023-09-05 10:35:00|10426.2|10421.2|10424.4|10419.4|10426.4|10421.4|10424.2|10419.2|27
1693910400000|2023-09-05 10:40:00|10424.2|10419.2|10427.9|10422.9|10428.4|10423.4|10424.2|10419.2|19
1693910700000|2023-09-05 10:45:00|10428.3|10423.3|10427.2|10422.2|10428.4|10423.4|10425.8|10420.8|20
1693911000000|2023-09-05 10:50:00|10427.1|10422.1|10426.4|10421.4|10427.2|10422.2|10426.3|10421.3|23
1693911300000|2023-09-05 10:55:00|10426.1|10421.1|10431.3|10426.3|10431.6|10426.6|10425.9|10420.9|57
1693911600000|2023-09-05 11:00:00|10430.8|10425.8|10434.4|10429.4|10434.9|10429.9|10430.8|10425.8|57
1693911900000|2023-09-05 11:05:00|10434.3|10429.3|10434.5|10429.5|10435.3|10430.3|10432.3|10427.3|32
1693912200000|2023-09-05 11:10:00|10434|10429|10432.9|10427.9|10434.3|10429.3|10432.4|10427.4|18
1693912500000|2023-09-05 11:15:00|10432.8|10427.8|10436.4|10431.4|10436.9|10431.9|10432.3|10427.3|55
1693912800000|2023-09-05 11:20:00|10436.6|10431.6|10439.9|10434.9|10440.9|10435.9|10436.4|10431.4|41
1693913100000|2023-09-05 11:25:00|10439.8|10434.8|10438|10433|10439.9|10434.9|10438|10433|40
1693913400000|2023-09-05 11:30:00|10437.4|10432.4|10433.3|10428.3|10437.4|10432.4|10433|10428|39
1693913700000|2023-09-05 11:35:00|10433.8|10428.8|10431.4|10426.4|10434.9|10429.9|10431.1|10426.1|24
1693914000000|2023-09-05 11:40:00|10432.4|10427.4|10433.9|10428.9|10433.9|10428.9|10431.5|10426.5|19
1693914300000|2023-09-05 11:45:00|10433.6|10428.6|10433.4|10428.4|10435.1|10430.1|10433.3|10428.3|14
1693914600000|2023-09-05 11:50:00|10433.1|10428.1|10433.9|10428.9|10434.4|10429.4|10431.9|10426.9|16
1693914900000|2023-09-05 11:55:00|10434.4|10429.4|10437.1|10432.1|10437.1|10432.1|10432.8|10427.8|45
1693915200000|2023-09-05 12:00:00|10436.9|10431.9|10437.3|10432.3|10438.1|10433.1|10434.8|10429.8|43
1693915500000|2023-09-05 12:05:00|10437.4|10432.4|10439.6|10434.6|10439.6|10434.6|10436.3|10431.3|50
1693915800000|2023-09-05 12:10:00|10439.4|10434.4|10436.3|10431.3|10440.1|10435.1|10436.3|10431.3|38
1693916100000|2023-09-05 12:15:00|10436.2|10431.2|10440.8|10435.8|10441.6|10436.6|10435.5|10430.5|30
1693916400000|2023-09-05 12:20:00|10440.9|10435.9|10445.5|10440.5|10446.2|10441.2|10440.4|10435.4|153
1693916700000|2023-09-05 12:25:00|10445.4|10440.4|10445|10440|10446.7|10441.7|10442.9|10437.9|67
1693917000000|2023-09-05 12:30:00|10445.3|10440.3|10446.8|10441.8|10447.5|10442.5|10444.5|10439.5|86
1693917300000|2023-09-05 12:35:00|10447|10442|10446.8|10441.8|10449.8|10444.8|10443.2|10438.2|108
1693917600000|2023-09-05 12:40:00|10446.6|10441.6|10434.5|10429.5|10448.3|10443.3|10428.8|10423.8|222
1693917900000|2023-09-05 12:45:00|10435|10430|10430.5|10425.5|10441.2|10436.2|10429.2|10424.2|192
1693918200000|2023-09-05 12:50:00|10430.7|10425.7|10427.1|10422.1|10431|10426|10421|10416|286
1693918500000|2023-09-05 12:55:00|10427.7|10422.7|10424|10419|10430.8|10425.8|10423|10418|291
1693918800000|2023-09-05 13:00:00|10423.9|10418.9|10420.1|10415.1|10425.8|10420.8|10419.1|10414.1|206
1693919100000|2023-09-05 13:05:00|10420.3|10415.3|10428.2|10423.2|10429.8|10424.8|10418.8|10413.8|100
1693919400000|2023-09-05 13:10:00|10428.3|10423.3|10432.2|10427.2|10432.3|10427.3|10426.3|10421.3|65
1693919700000|2023-09-05 13:15:00|10432.3|10427.3|10432.8|10427.8|10433.5|10428.5|10429.3|10424.3|65
1693920000000|2023-09-05 13:20:00|10432.7|10427.7|10425.6|10420.6|10432.8|10427.8|10425.5|10420.5|65
1693920300000|2023-09-05 13:25:00|10425.8|10420.8|10422.5|10417.5|10426.3|10421.3|10420.3|10415.3|38
1693920600000|2023-09-05 13:30:00|10422.8|10417.8|10428.2|10423.2|10428.5|10423.5|10420.8|10415.8|111
1693920900000|2023-09-05 13:35:00|10428.4|10423.4|10430.2|10425.2|10431.3|10426.3|10425.5|10420.5|169
1693921200000|2023-09-05 13:40:00|10430.4|10425.4|10432.5|10427.5|10433|10428|10429.2|10424.2|155
1693921500000|2023-09-05 13:45:00|10432.2|10427.2|10436.2|10431.2|10436.7|10431.7|10427.6|10422.6|95
1693921800000|2023-09-05 13:50:00|10436.3|10431.3|10439.4|10434.4|10439.8|10434.8|10434.7|10429.7|102
1693922100000|2023-09-05 13:55:00|10439.5|10434.5|10437.7|10432.7|10439.8|10434.8|10437.6|10432.6|82
1693922400000|2023-09-05 14:00:00|10438.1|10433.1|10441.7|10436.7|10446.2|10441.2|10437.6|10432.6|164
1693922700000|2023-09-05 14:05:00|10441.6|10436.6|10443.1|10438.1|10444.2|10439.2|10438.1|10433.1|101
1693923000000|2023-09-05 14:10:00|10442.7|10437.7|10445.7|10440.7|10446.2|10441.2|10440.7|10435.7|463
1693923300000|2023-09-05 14:15:00|10446.2|10441.2|10443.1|10438.1|10447|10442|10441.2|10436.2|210
1693923600000|2023-09-05 14:20:00|10443.2|10438.2|10441.1|10436.1|10443.7|10438.7|10439.2|10434.2|164
1693923900000|2023-09-05 14:25:00|10441.2|10436.2|10439.9|10434.9|10442.7|10437.7|10438.4|10433.4|116
1693924200000|2023-09-05 14:30:00|10439.7|10434.7|10444.2|10439.2|10444.4|10439.4|10437.7|10432.7|61
1693924500000|2023-09-05 14:35:00|10444.7|10439.7|10445.2|10440.2|10445.8|10440.8|10441.7|10436.7|77
1693924800000|2023-09-05 14:40:00|10445.5|10440.5|10450.2|10445.2|10450.5|10445.5|10444.5|10439.5|84
1693925100000|2023-09-05 14:45:00|10449.9|10444.9|10449.3|10444.3|10453.3|10448.3|10448.7|10443.7|116
1693925400000|2023-09-05 14:50:00|10449.2|10444.2|10452.5|10447.5|10453|10448|10448.7|10443.7|84
1693925700000|2023-09-05 14:55:00|10452.7|10447.7|10453.5|10448.5|10454.2|10449.2|10451.3|10446.3|126
1693926000000|2023-09-05 15:00:00|10453.7|10448.7|10449.2|10444.2|10455.2|10450.2|10449.2|10444.2|122
1693926300000|2023-09-05 15:05:00|10449|10444|10451.5|10446.5|10451.5|10446.5|10447.3|10442.3|149
1693926600000|2023-09-05 15:10:00|10451.3|10446.3|10448.5|10443.5|10451.7|10446.7|10446.5|10441.5|52
1693926900000|2023-09-05 15:15:00|10448.2|10443.2|10448|10443|10449.5|10444.5|10447.2|10442.2|51
1693927200000|2023-09-05 15:20:00|10448.1|10443.1|10448.3|10443.3|10449.5|10444.5|10447|10442|67
1693927500000|2023-09-05 15:25:00|10448|10443|10450.4|10445.4|10450.5|10445.5|10447.5|10442.5|44
1693927800000|2023-09-05 15:30:00|10450.2|10445.2|10445.7|10440.7|10451.2|10446.2|10445.6|10440.6|91
1693928100000|2023-09-05 15:35:00|10445.6|10440.6|10443.6|10438.6|10447.2|10442.2|10443.2|10438.2|88
1693928400000|2023-09-05 15:40:00|10443.7|10438.7|10440.4|10435.4|10443.7|10438.7|10440.4|10435.4|84
1693928700000|2023-09-05 15:45:00|10440.5|10435.5|10436.2|10431.2|10440.5|10435.5|10436.2|10431.2|58
1693929000000|2023-09-05 15:50:00|10436.4|10431.4|10435.5|10430.5|10437|10432|10434.4|10429.4|93
1693929300000|2023-09-05 15:55:00|10435.4|10430.4|10437.4|10432.4|10437.5|10432.5|10433.5|10428.5|51
1693929600000|2023-09-05 16:00:00|10437.2|10432.2|10435.4|10430.4|10437.7|10432.7|10433.9|10428.9|36
1693929900000|2023-09-05 16:05:00|10435.2|10430.2|10434.1|10429.1|10436.7|10431.7|10433.9|10428.9|117
1693930200000|2023-09-05 16:10:00|10433.9|10428.9|10435.4|10430.4|10435.7|10430.7|10433.1|10428.1|17
1693930500000|2023-09-05 16:15:00|10435.7|10430.7|10436.2|10431.2|10436.9|10431.9|10434.4|10429.4|65
1693930800000|2023-09-05 16:20:00|10435.9|10430.9|10435.1|10430.1|10436.2|10431.2|10433.7|10428.7|10
1693931100000|2023-09-05 16:25:00|10435.2|10430.2|10438.2|10433.2|10438.9|10433.9|10435.2|10430.2|26
1693931400000|2023-09-05 16:30:00|10438.4|10433.4|10438.6|10433.6|10440.1|10435.1|10438.1|10433.1|25
1693931700000|2023-09-05 16:35:00|10438.4|10433.4|10438.3|10433.3|10439.4|10434.4|10438.3|10433.3|7
1693932000000|2023-09-05 16:40:00|10437.9|10432.9|10437.6|10432.6|10438.6|10433.6|10436.1|10431.1|7
1693932300000|2023-09-05 16:45:00|10437.9|10432.9|10434.9|10429.9|10437.9|10432.9|10434.9|10429.9|33
1693932600000|2023-09-05 16:50:00|10434.8|10429.8|10435.6|10430.6|10436.2|10431.2|10433.9|10428.9|19
1693932900000|2023-09-05 16:55:00|10435.4|10430.4|10435.9|10430.9|10436.7|10431.7|10434.1|10429.1|18
1693933200000|2023-09-05 17:00:00|10436|10431|10435.5|10430.5|10436.2|10431.2|10434|10429|28
1693933500000|2023-09-05 17:05:00|10435.7|10430.7|10440|10435|10440|10435|10435.7|10430.7|27
1693933800000|2023-09-05 17:10:00|10439.9|10434.9|10441.4|10436.4|10441.6|10436.6|10439.9|10434.9|27
1693934100000|2023-09-05 17:15:00|10441.6|10436.6|10442|10437|10442.2|10437.2|10441.1|10436.1|18
1693934400000|2023-09-05 17:20:00|10442.6|10437.6|10441.7|10436.7|10442.6|10437.6|10440.9|10435.9|10
1693934700000|2023-09-05 17:25:00|10441.6|10436.6|10440.6|10435.6|10441.9|10436.9|10440|10435|20
1693935000000|2023-09-05 17:30:00|10440|10435|10440.7|10435.7|10441|10436|10439.7|10434.7|20
1693935300000|2023-09-05 17:35:00|10440.6|10435.6|10439.7|10434.7|10441|10436|10438.9|10433.9|9
1693935600000|2023-09-05 17:40:00|10439.9|10434.9|10440.9|10435.9|10441.7|10436.7|10439.9|10434.9|15
1693935900000|2023-09-05 17:45:00|10441|10436|10440.6|10435.6|10441|10436|10439.7|10434.7|6
1693936200000|2023-09-05 17:50:00|10440|10435|10440.9|10435.9|10441.2|10436.2|10439.7|10434.7|10
1693936500000|2023-09-05 17:55:00|10440.7|10435.7|10443.7|10438.7|10444.7|10439.7|10440.7|10435.7|20
1693936800000|2023-09-05 18:00:00|10443.9|10438.9|10443.6|10438.6|10444.7|10439.7|10442.6|10437.6|49
1693937100000|2023-09-05 18:05:00|10443.7|10438.7|10445|10440|10445.2|10440.2|10443.6|10438.6|26
1693937400000|2023-09-05 18:10:00|10444.9|10439.9|10442.7|10437.7|10445.4|10440.4|10442.6|10437.6|18
1693937700000|2023-09-05 18:15:00|10442.6|10437.6|10439.7|10434.7|10442.7|10437.7|10439.7|10434.7|50
1693938000000|2023-09-05 18:20:00|10439.8|10434.8|10441.7|10436.7|10441.7|10436.7|10439.7|10434.7|7
1693938300000|2023-09-05 18:25:00|10442|10437|10442|10437|10444.1|10439.1|10441|10436|30
1693938600000|2023-09-05 18:30:00|10442.2|10437.2|10443|10438|10443|10438|10442.2|10437.2|11
1693938900000|2023-09-05 18:35:00|10442.9|10437.9|10443|10438|10444|10439|10442|10437|54
1693939200000|2023-09-05 18:40:00|10443.2|10438.2|10444.2|10439.2|10444.5|10439.5|10442.5|10437.5|13
1693939500000|2023-09-05 18:45:00|10444.4|10439.4|10444.2|10439.2|10445|10440|10444|10439|37
1693939800000|2023-09-05 18:50:00|10444.5|10439.5|10444.7|10439.7|10445.5|10440.5|10443.7|10438.7|27
1693940100000|2023-09-05 18:55:00|10444.8|10439.8|10445.5|10440.5|10446|10441|10444.5|10439.5|84
1693940400000|2023-09-05 19:00:00|10445.3|10440.3|10445.5|10440.5|10445.5|10440.5|10444.5|10439.5|38
1693940700000|2023-09-05 19:05:00|10445|10440|10445.4|10440.4|10446|10441|10445|10440|60
1693941000000|2023-09-05 19:10:00|10445.2|10440.2|10446.5|10441.5|10447|10442|10445.2|10440.2|32
1693941300000|2023-09-05 19:15:00|10446.7|10441.7|10446.5|10441.5|10447|10442|10446.2|10441.2|48
1693941600000|2023-09-05 19:20:00|10446.2|10441.2|10445|10440|10446.5|10441.5|10445|10440|26
1693941900000|2023-09-05 19:25:00|10444.9|10439.9|10443.2|10438.2|10445.5|10440.5|10443.1|10438.1|20
1693942200000|2023-09-05 19:30:00|10443.4|10438.4|10443.2|10438.2|10443.4|10438.4|10441.9|10436.9|31
1693942500000|2023-09-05 19:35:00|10443.4|10438.4|10443.1|10438.1|10444.1|10439.1|10442.8|10437.8|15
1693942800000|2023-09-05 19:40:00|10443|10438|10442.6|10437.6|10443.1|10438.1|10441.6|10436.6|20
1693943100000|2023-09-05 19:45:00|10442.7|10437.7|10443.2|10438.2|10443.2|10438.2|10442.3|10437.3|16
1693943400000|2023-09-05 19:50:00|10443.1|10438.1|10446.9|10441.9|10446.9|10441.9|10443.1|10438.1|17
1693943700000|2023-09-05 19:55:00|10446.8|10441.8|10446.3|10441.3|10446.9|10441.9|10446.1|10441.1|78
1693944000000|2023-09-05 20:00:00|10446.1|10441.1|10446.9|10441.9|10447.2|10442.2|10446.1|10441.1|59
1693944300000|2023-09-05 20:05:00|10447.2|10442.2|10446.6|10441.6|10447.2|10442.2|10446.6|10441.6|3
1693944600000|2023-09-05 20:10:00|10446.3|10441.3|10446.3|10441.3|10446.9|10441.9|10446.3|10441.3|2
1693944900000|2023-09-05 20:15:00|10446.6|10441.6|10446.9|10441.9|10447.2|10442.2|10446.1|10441.1|37
1693945200000|2023-09-05 20:20:00|10447.2|10442.2|10447.6|10442.6|10448.1|10443.1|10447.2|10442.2|1
1693945500000|2023-09-05 20:25:00|10447.3|10442.3|10445.9|10440.9|10447.4|10442.4|10445.6|10440.6|3
1693945800000|2023-09-05 20:30:00|10445.7|10440.7|10444.6|10439.6|10445.9|10440.9|10444.6|10439.6|3
1693946100000|2023-09-05 20:35:00|10444.7|10439.7|10445.1|10440.1|10445.2|10440.2|10444.6|10439.6|0
1693946400000|2023-09-05 20:40:00|10445.4|10440.4|10445.1|10440.1|10445.4|10440.4|10445.1|10440.1|3
1693946700000|2023-09-05 20:45:00|10445.2|10440.2|10445.2|10440.2|10445.2|10440.2|10444.6|10439.6|31
1693947000000|2023-09-05 20:50:00|10445|10440|10445.1|10440.1|10445.6|10440.6|10444.9|10439.9|9
1693947300000|2023-09-05 20:55:00|10445.4|10440.4|10446.1|10439.1|10446.5|10440.9|10443.8|10438.8|17
1693958400000|2023-09-06 00:00:00|10440.4|10435.4|10442.4|10437.4|10443.4|10438.4|10439.9|10434.9|69
1693958700000|2023-09-06 00:05:00|10442.3|10437.3|10444.1|10439.1|10444.4|10439.4|10442.1|10437.1|15
1693959000000|2023-09-06 00:10:00|10444.4|10439.4|10444.4|10439.4|10444.9|10439.9|10443.6|10438.6|20
1693959300000|2023-09-06 00:15:00|10444.1|10439.1|10443.4|10438.4|10444.4|10439.4|10443.1|10438.1|20
1693959600000|2023-09-06 00:20:00|10443.6|10438.6|10443.6|10438.6|10444.5|10439.5|10443.4|10438.4|5
1693959900000|2023-09-06 00:25:00|10443.9|10438.9|10445.4|10440.4|10445.6|10440.6|10443.9|10438.9|11
1693960200000|2023-09-06 00:30:00|10445.3|10440.3|10446.1|10441.1|10446.6|10441.6|10444.5|10439.5|11
1693960500000|2023-09-06 00:35:00|10446.4|10441.4|10446.9|10441.9|10448.1|10443.1|10446.1|10441.1|12
1693960800000|2023-09-06 00:40:00|10446.6|10441.6|10449.6|10444.6|10449.6|10444.6|10446.6|10441.6|2
1693961100000|2023-09-06 00:45:00|10449.4|10444.4|10449.6|10444.6|10451.6|10446.6|10449.4|10444.4|49
1693961400000|2023-09-06 00:50:00|10449.7|10444.7|10451.1|10446.1|10451.6|10446.6|10449.7|10444.7|22
1693961700000|2023-09-06 00:55:00|10451.6|10446.6|10449.1|10444.1|10451.6|10446.6|10449.1|10444.1|15
1693962000000|2023-09-06 01:00:00|10448.8|10443.8|10448.1|10443.1|10448.9|10443.9|10446.9|10441.9|40
1693962300000|2023-09-06 01:05:00|10448.6|10443.6|10447.6|10442.6|10449.1|10444.1|10446.8|10441.8|7
1693962600000|2023-09-06 01:10:00|10447.3|10442.3|10447.1|10442.1|10448.5|10443.5|10447.1|10442.1|9
1693962900000|2023-09-06 01:15:00|10447.3|10442.3|10449.8|10444.8|10451.9|10446.9|10447.1|10442.1|81
1693963200000|2023-09-06 01:20:00|10449.7|10444.7|10447.1|10442.1|10449.8|10444.8|10446.6|10441.6|10
1693963500000|2023-09-06 01:25:00|10447|10442|10447.7|10442.7|10448.2|10443.2|10446.6|10441.6|8
1693963800000|2023-09-06 01:30:00|10447.6|10442.6|10449.9|10444.9|10450.2|10445.2|10447.1|10442.1|9
1693964100000|2023-09-06 01:35:00|10450.2|10445.2|10450.8|10445.8|10451.9|10446.9|10449.9|10444.9|10
1693964400000|2023-09-06 01:40:00|10450.9|10445.9|10450.7|10445.7|10451.1|10446.1|10449.6|10444.6|12
1693964700000|2023-09-06 01:45:00|10451.4|10446.4|10450.6|10445.6|10451.9|10446.9|10450.6|10445.6|7
1693965000000|2023-09-06 01:50:00|10450.4|10445.4|10451.6|10446.6|10453.1|10448.1|10449.4|10444.4|10
1693965300000|2023-09-06 01:55:00|10451.4|10446.4|10452.6|10447.6|10452.8|10447.8|10451.1|10446.1|8
1693965600000|2023-09-06 02:00:00|10452.5|10447.5|10451.6|10446.6|10452.6|10447.6|10450.8|10445.8|1
1693965900000|2023-09-06 02:05:00|10452.1|10447.1|10450.8|10445.8|10452.1|10447.1|10450.6|10445.6|0
1693966200000|2023-09-06 02:10:00|10450.5|10445.5|10448.5|10443.5|10450.5|10445.5|10447.8|10442.8|7
1693966500000|2023-09-06 02:15:00|10448.1|10443.1|10445.5|10440.5|10448.8|10443.8|10445.3|10440.3|25
1693966800000|2023-09-06 02:20:00|10445.8|10440.8|10445|10440|10446|10441|10444.5|10439.5|23
1693967100000|2023-09-06 02:25:00|10445.3|10440.3|10443.5|10438.5|10445.3|10440.3|10443|10438|20
1693967400000|2023-09-06 02:30:00|10443.3|10438.3|10442.3|10437.3|10443.5|10438.5|10442|10437|6
1693967700000|2023-09-06 02:35:00|10442|10437|10441.5|10436.5|10442|10437|10440.5|10435.5|41
1693968000000|2023-09-06 02:40:00|10441.3|10436.3|10440.5|10435.5|10442.3|10437.3|10440.5|10435.5|17
1693968300000|2023-09-06 02:45:00|10440.4|10435.4|10440.3|10435.3|10441|10436|10439.5|10434.5|12
1693968600000|2023-09-06 02:50:00|10440.5|10435.5|10439.5|10434.5|10441.3|10436.3|10439.5|10434.5|17
1693968900000|2023-09-06 02:55:00|10439.2|10434.2|10436|10431|10440.5|10435.5|10436|10431|56
1693969200000|2023-09-06 03:00:00|10436.5|10431.5|10439.5|10434.5|10439.5|10434.5|10436.5|10431.5|14
1693969500000|2023-09-06 03:05:00|10439.6|10434.6|10439|10434|10439.6|10434.6|10438.5|10433.5|6
1693969800000|2023-09-06 03:10:00|10438.5|10433.5|10437.5|10432.5|10438.8|10433.8|10437.5|10432.5|26
1693970100000|2023-09-06 03:15:00|10437.4|10432.4|10436.1|10431.1|10437.5|10432.5|10434.8|10429.8|28
1693970400000|2023-09-06 03:20:00|10436|10431|10437.5|10432.5|10437.8|10432.8|10435.6|10430.6|14
1693970700000|2023-09-06 03:25:00|10437.8|10432.8|10436|10431|10438.1|10433.1|10436|10431|16
1693971000000|2023-09-06 03:30:00|10436.5|10431.5|10438|10433|10438.3|10433.3|10436.5|10431.5|6
1693971300000|2023-09-06 03:35:00|10438.1|10433.1|10437.5|10432.5|10438.6|10433.6|10437.5|10432.5|5
1693971600000|2023-09-06 03:40:00|10437.3|10432.3|10438.1|10433.1|10438.9|10433.9|10437|10432|9
1693971900000|2023-09-06 03:45:00|10438|10433|10437.5|10432.5|10438.8|10433.8|10437.3|10432.3|30
1693972200000|2023-09-06 03:50:00|10437.3|10432.3|10436.3|10431.3|10437.6|10432.6|10436|10431|14
1693972500000|2023-09-06 03:55:00|10436.1|10431.1|10436.5|10431.5|10437|10432|10436|10431|0
1693972800000|2023-09-06 04:00:00|10436.6|10431.6|10436.6|10431.6|10436.6|10431.6|10436.1|10431.1|6
1693973100000|2023-09-06 04:05:00|10436.5|10431.5|10435|10430|10436.6|10431.6|10434.8|10429.8|2
1693973400000|2023-09-06 04:10:00|10434.6|10429.6|10435.1|10430.1|10435.3|10430.3|10433.6|10428.6|17
1693973700000|2023-09-06 04:15:00|10435.4|10430.4|10437.3|10432.3|10437.5|10432.5|10435.4|10430.4|3
1693974000000|2023-09-06 04:20:00|10437.2|10432.2|10436.3|10431.3|10437.2|10432.2|10436.2|10431.2|3
1693974300000|2023-09-06 04:25:00|10436.5|10431.5|10436.9|10431.9|10437.4|10432.4|10436.5|10431.5|41
1693974600000|2023-09-06 04:30:00|10437|10432|10436.9|10431.9|10437.4|10432.4|10435.9|10430.9|6
1693974900000|2023-09-06 04:35:00|10436.7|10431.7|10436.4|10431.4|10436.9|10431.9|10436.1|10431.1|5
1693975200000|2023-09-06 04:40:00|10436.6|10431.6|10437.4|10432.4|10437.4|10432.4|10436.1|10431.1|5
1693975500000|2023-09-06 04:45:00|10437.9|10432.9|10436.6|10431.6|10437.9|10432.9|10436.4|10431.4|11
1693975800000|2023-09-06 04:50:00|10436.7|10431.7|10436.9|10431.9|10437.1|10432.1|10436.4|10431.4|2
1693976100000|2023-09-06 04:55:00|10436.8|10431.8|10434.1|10429.1|10436.9|10431.9|10434.1|10429.1|11
1693976400000|2023-09-06 05:00:00|10433.9|10428.9|10434.8|10429.8|10434.9|10429.9|10433|10428|46
1693976700000|2023-09-06 05:05:00|10434.6|10429.6|10434.6|10429.6|10435.4|10430.4|10434.4|10429.4|8
1693977000000|2023-09-06 05:10:00|10434.8|10429.8|10433.1|10428.1|10434.8|10429.8|10432.8|10427.8|3
1693977300000|2023-09-06 05:15:00|10433.2|10428.2|10434.1|10429.1|10434.9|10429.9|10433.2|10428.2|2
1693977600000|2023-09-06 05:20:00|10433.9|10428.9|10433.6|10428.6|10434.9|10429.9|10433.6|10428.6|3
1693977900000|2023-09-06 05:25:00|10433.8|10428.8|10433.8|10428.8|10435.4|10430.4|10433.1|10428.1|1
1693978200000|2023-09-06 05:30:00|10433.9|10428.9|10432.1|10427.1|10434.9|10429.9|10431.6|10426.6|82
1693978500000|2023-09-06 05:35:00|10432.3|10427.3|10429.1|10424.1|10432.4|10427.4|10429.1|10424.1|56
1693978800000|2023-09-06 05:40:00|10428.9|10423.9|10430.4|10425.4|10431.4|10426.4|10428.9|10423.9|13
1693979100000|2023-09-06 05:45:00|10430.7|10425.7|10430.9|10425.9|10432.4|10427.4|10430.6|10425.6|10
1693979400000|2023-09-06 05:50:00|10430.6|10425.6|10429.9|10424.9|10430.9|10425.9|10428.5|10423.5|24
1693979700000|2023-09-06 05:55:00|10429.6|10424.6|10425.3|10420.3|10429.9|10424.9|10424.9|10419.9|30
1693980000000|2023-09-06 06:00:00|10425.6|10420.6|10432.9|10427.9|10433.9|10428.9|10425.6|10420.6|108
1693980300000|2023-09-06 06:05:00|10433|10428|10431.9|10426.9|10434.4|10429.4|10431.9|10426.9|25
1693980600000|2023-09-06 06:10:00|10431.6|10426.6|10431.7|10426.7|10434.9|10429.9|10431.1|10426.1|25
1693980900000|2023-09-06 06:15:00|10431.6|10426.6|10431.9|10426.9|10433.4|10428.4|10430.7|10425.7|13
1693981200000|2023-09-06 06:20:00|10431.6|10426.6|10427.9|10422.9|10432.4|10427.4|10427.4|10422.4|37
1693981500000|2023-09-06 06:25:00|10427.6|10422.6|10427.9|10422.9|10428.9|10423.9|10426.9|10421.9|20
1693981800000|2023-09-06 06:30:00|10427.6|10422.6|10431.1|10426.1|10431.9|10426.9|10427.4|10422.4|22
1693982100000|2023-09-06 06:35:00|10431.4|10426.4|10433.9|10428.9|10434.9|10429.9|10431.4|10426.4|70
1693982400000|2023-09-06 06:40:00|10433.6|10428.6|10435|10430|10436.9|10431.9|10433.6|10428.6|124
1693982700000|2023-09-06 06:45:00|10435.4|10430.4|10436|10431|10436.9|10431.9|10434.7|10429.7|13
1693983000000|2023-09-06 06:50:00|10435.9|10430.9|10434.8|10429.8|10435.9|10430.9|10434.2|10429.2|25
1693983300000|2023-09-06 06:55:00|10434.6|10429.6|10435.9|10430.9|10436.2|10431.2|10433.1|10428.1|18
1693983600000|2023-09-06 07:00:00|10436|10431|10438.7|10433.7|10440.7|10435.7|10435.7|10430.7|25
1693983900000|2023-09-06 07:05:00|10438.4|10433.4|10438.7|10433.7|10441.1|10436.1|10437.6|10432.6|14
1693984200000|2023-09-06 07:10:00|10438.9|10433.9|10441.9|10436.9|10442.4|10437.4|10438.7|10433.7|54
1693984500000|2023-09-06 07:15:00|10442.1|10437.1|10436.4|10431.4|10442.6|10437.6|10427.7|10422.7|668
1693984800000|2023-09-06 07:20:00|10436.2|10431.2|10437.9|10432.9|10440.2|10435.2|10435.4|10430.4|104
1693985100000|2023-09-06 07:25:00|10438.1|10433.1|10435.6|10430.6|10438.7|10433.7|10433.7|10428.7|35
1693985400000|2023-09-06 07:30:00|10435.4|10430.4|10432.4|10427.4|10436.1|10431.1|10432.1|10427.1|73
1693985700000|2023-09-06 07:35:00|10432.7|10427.7|10436.1|10431.1|10436.2|10431.2|10431.9|10426.9|30
1693986000000|2023-09-06 07:40:00|10436.2|10431.2|10438.3|10433.3|10438.6|10433.6|10436.1|10431.1|15
1693986300000|2023-09-06 07:45:00|10437.9|10432.9|10436.9|10431.9|10439.9|10434.9|10436.6|10431.6|18
1693986600000|2023-09-06 07:50:00|10437.1|10432.1|10439.8|10434.8|10439.8|10434.8|10435.9|10430.9|10
1693986900000|2023-09-06 07:55:00|10439.9|10434.9|10441.8|10436.8|10442.9|10437.9|10439.6|10434.6|25
1693987200000|2023-09-06 08:00:00|10441.9|10436.9|10442.1|10437.1|10443.1|10438.1|10440.8|10435.8|21
1693987500000|2023-09-06 08:05:00|10442|10437|10440.1|10435.1|10442.8|10437.8|10438.8|10433.8|11
1693987800000|2023-09-06 08:10:00|10440.4|10435.4|10439.2|10434.2|10440.9|10435.9|10438.4|10433.4|12
1693988100000|2023-09-06 08:15:00|10439.4|10434.4|10442|10437|10445.4|10440.4|10439.4|10434.4|68
1693988400000|2023-09-06 08:20:00|10442.1|10437.1|10441.4|10436.4|10442.8|10437.8|10439.9|10434.9|28
1693988700000|2023-09-06 08:25:00|10441.2|10436.2|10440.8|10435.8|10442.4|10437.4|10440.6|10435.6|15
1693989000000|2023-09-06 08:30:00|10440.9|10435.9|10439.9|10434.9|10441.4|10436.4|10438.6|10433.6|19
1693989300000|2023-09-06 08:35:00|10440.1|10435.1|10438.6|10433.6|10440.9|10435.9|10438.4|10433.4|2
1693989600000|2023-09-06 08:40:00|10438.9|10433.9|10438.1|10433.1|10440.4|10435.4|10437.6|10432.6|2
1693989900000|2023-09-06 08:45:00|10438.4|10433.4|10437.8|10432.8|10438.5|10433.5|10437.3|10432.3|14
1693990200000|2023-09-06 08:50:00|10438.1|10433.1|10438.1|10433.1|10440.1|10435.1|10437.3|10432.3|18
1693990500000|2023-09-06 08:55:00|10438|10433|10437.8|10432.8|10438.1|10433.1|10435.3|10430.3|19
1693990800000|2023-09-06 09:00:00|10438.1|10433.1|10438.8|10433.8|10440.8|10435.8|10437.8|10432.8|7
1693991100000|2023-09-06 09:05:00|10439.1|10434.1|10439.8|10434.8|10439.8|10434.8|10438.8|10433.8|12
1693991400000|2023-09-06 09:10:00|10440|10435|10441.1|10436.1|10442.3|10437.3|10440|10435|15
1693991700000|2023-09-06 09:15:00|10441.4|10436.4|10441.8|10436.8|10443.1|10438.1|10440.8|10435.8|6
1693992000000|2023-09-06 09:20:00|10442.1|10437.1|10441.4|10436.4|10443.3|10438.3|10440.4|10435.4|30
1693992300000|2023-09-06 09:25:00|10441.3|10436.3|10444.3|10439.3|10444.9|10439.9|10441.3|10436.3|18
1693992600000|2023-09-06 09:30:00|10443.6|10438.6|10446.4|10441.4|10446.6|10441.6|10443.6|10438.6|33
1693992900000|2023-09-06 09:35:00|10446.3|10441.3|10442.6|10437.6|10446.4|10441.4|10442.6|10437.6|21
1693993200000|2023-09-06 09:40:00|10442.9|10437.9|10445.3|10440.3|10445.6|10440.6|10442.9|10437.9|6
1693993500000|2023-09-06 09:45:00|10445.2|10440.2|10442.6|10437.6|10445.6|10440.6|10442.6|10437.6|11
1693993800000|2023-09-06 09:50:00|10442.9|10437.9|10440.8|10435.8|10443.1|10438.1|10439.5|10434.5|6
1693994100000|2023-09-06 09:55:00|10441|10436|10439.6|10434.6|10441|10436|10437.9|10432.9|8
1693994400000|2023-09-06 10:00:00|10439.5|10434.5|10437.9|10432.9|10439.5|10434.5|10436.9|10431.9|16
1693994700000|2023-09-06 10:05:00|10437.6|10432.6|10434.4|10429.4|10438.6|10433.6|10433.7|10428.7|24
1693995000000|2023-09-06 10:10:00|10433.9|10428.9|10429.6|10424.6|10434.1|10429.1|10429.6|10424.6|21
1693995300000|2023-09-06 10:15:00|10429.9|10424.9|10432.9|10427.9|10433.4|10428.4|10429.6|10424.6|8
1693995600000|2023-09-06 10:20:00|10433.4|10428.4|10435.6|10430.6|10435.9|10430.9|10432.9|10427.9|3
1693995900000|2023-09-06 10:25:00|10435.4|10430.4|10434.1|10429.1|10435.4|10430.4|10433.6|10428.6|29
1693996200000|2023-09-06 10:30:00|10433.9|10428.9|10433.4|10428.4|10434.4|10429.4|10432.9|10427.9|8
1693996500000|2023-09-06 10:35:00|10433.3|10428.3|10434.2|10429.2|10435.7|10430.7|10433.2|10428.2|14
1693996800000|2023-09-06 10:40:00|10434.9|10429.9|10433.6|10428.6|10434.9|10429.9|10432.7|10427.7|0
1693997100000|2023-09-06 10:45:00|10433.4|10428.4|10432.7|10427.7|10433.4|10428.4|10431.2|10426.2|11
1693997400000|2023-09-06 10:50:00|10432.9|10427.9|10433.7|10428.7|10433.7|10428.7|10432.2|10427.2|25
1693997700000|2023-09-06 10:55:00|10434|10429|10434|10429|10435.5|10430.5|10433.7|10428.7|1
1693998000000|2023-09-06 11:00:00|10434.2|10429.2|10431.4|10426.4|10434.2|10429.2|10430|10425|166
1693998300000|2023-09-06 11:05:00|10431.5|10426.5|10431.2|10426.2|10432.2|10427.2|10430.4|10425.4|8
1693998600000|2023-09-06 11:10:00|10431.4|10426.4|10431.4|10426.4|10432.7|10427.7|10430.9|10425.9|2
1693998900000|2023-09-06 11:15:00|10431.2|10426.2|10429.4|10424.4|10431.2|10426.2|10429.3|10424.3|4
1693999200000|2023-09-06 11:20:00|10429.6|10424.6|10428|10423|10431|10426|10427.7|10422.7|13
1693999500000|2023-09-06 11:25:00|10428.2|10423.2|10428.6|10423.6|10431.4|10426.4|10428.2|10423.2|0
1693999800000|2023-09-06 11:30:00|10428.7|10423.7|10429.4|10424.4|10430|10425|10427.2|10422.2|11
1694000100000|2023-09-06 11:35:00|10428.9|10423.9|10430.5|10425.5|10431.4|10426.4|10428.4|10423.4|4
1694000400000|2023-09-06 11:40:00|10430.7|10425.7|10433|10428|10433|10428|10430.4|10425.4|9
1694000700000|2023-09-06 11:45:00|10433.2|10428.2|10432.4|10427.4|10435.2|10430.2|10431.9|10426.9|12
1694001000000|2023-09-06 11:50:00|10432.5|10427.5|10432.4|10427.4|10433.9|10428.9|10431.4|10426.4|8
1694001300000|2023-09-06 11:55:00|10432.2|10427.2|10429.9|10424.9|10432.9|10427.9|10429.9|10424.9|4
1694001600000|2023-09-06 12:00:00|10430|10425|10430.2|10425.2|10432.9|10427.9|10429.9|10424.9|20
1694001900000|2023-09-06 12:05:00|10429.9|10424.9|10426.9|10421.9|10430.2|10425.2|10426.6|10421.6|31
1694002200000|2023-09-06 12:10:00|10427.1|10422.1|10432.7|10427.7|10432.8|10427.8|10426.9|10421.9|8
1694002500000|2023-09-06 12:15:00|10432.3|10427.3|10436.1|10431.1|10437.2|10432.2|10431.8|10426.8|39
1694002800000|2023-09-06 12:20:00|10436.3|10431.3|10439.2|10434.2|10439.8|10434.8|10435.3|10430.3|43
1694003100000|2023-09-06 12:25:00|10439|10434|10437|10432|10439.3|10434.3|10436.8|10431.8|94
1694003400000|2023-09-06 12:30:00|10436.8|10431.8|10437.8|10432.8|10438.8|10433.8|10435|10430|51
1694003700000|2023-09-06 12:35:00|10438.1|10433.1|10434.3|10429.3|10438.1|10433.1|10433.8|10428.8|25
1694004000000|2023-09-06 12:40:00|10434.6|10429.6|10436.1|10431.1|10436.8|10431.8|10433.8|10428.8|13
1694004300000|2023-09-06 12:45:00|10436|10431|10435.8|10430.8|10436.8|10431.8|10435.3|10430.3|10
1694004600000|2023-09-06 12:50:00|10436.1|10431.1|10434.8|10429.8|10436.3|10431.3|10433.5|10428.5|19
1694004900000|2023-09-06 12:55:00|10435.1|10430.1|10434.8|10429.8|10437.1|10432.1|10434.2|10429.2|18
1694005200000|2023-09-06 13:00:00|10435|10430|10437.8|10432.8|10439.3|10434.3|10435|10430|24
1694005500000|2023-09-06 13:05:00|10437.5|10432.5|10439.5|10434.5|10441.3|10436.3|10437|10432|47
1694005800000|2023-09-06 13:10:00|10439.8|10434.8|10437.8|10432.8|10440.3|10435.3|10436.8|10431.8|36
1694006100000|2023-09-06 13:15:00|10437.6|10432.6|10438.8|10433.8|10439.3|10434.3|10437.5|10432.5|31
1694006400000|2023-09-06 13:20:00|10438.9|10433.9|10439.6|10434.6|10440.4|10435.4|10436.5|10431.5|62
1694006700000|2023-09-06 13:25:00|10439.8|10434.8|10440.8|10435.8|10440.8|10435.8|10436.7|10431.7|32
1694007000000|2023-09-06 13:30:00|10440.9|10435.9|10438.5|10433.5|10445.4|10440.4|10438.5|10433.5|79
1694007300000|2023-09-06 13:35:00|10438.6|10433.6|10438.8|10433.8|10439.8|10434.8|10436.2|10431.2|40
1694007600000|2023-09-06 13:40:00|10439.2|10434.2|10439|10434|10442|10437|10437.5|10432.5|53
1694007900000|2023-09-06 13:45:00|10438.8|10433.8|10434.8|10429.8|10438.8|10433.8|10433|10428|168
1694008200000|2023-09-06 13:50:00|10435|10430|10431.8|10426.8|10436|10431|10431|10426|30
1694008500000|2023-09-06 13:55:00|10431.7|10426.7|10434.7|10425.7|10434.7|10429.7|10431|10425.7|33
1694008800000|2023-09-06 14:00:00|10435.2|10426.2|10462.4|10457.4|10469.4|10464.4|10435.2|10426.2|734
1694009100000|2023-09-06 14:05:00|10462.1|10457.1|10454.2|10449.2|10462.9|10457.9|10451.3|10446.3|279
1694009400000|2023-09-06 14:10:00|10453.8|10448.8|10451.6|10446.6|10457.5|10452.5|10450.3|10445.3|144
1694009700000|2023-09-06 14:15:00|10451.5|10446.5|10451.1|10446.1|10452.9|10447.9|10447.2|10442.2|102
1694010000000|2023-09-06 14:20:00|10451.3|10446.3|10458.8|10453.8|10459|10454|10450.8|10445.8|203
1694010300000|2023-09-06 14:25:00|10459.2|10454.2|10464.3|10459.3|10465.3|10460.3|10459.2|10454.2|224
1694010600000|2023-09-06 14:30:00|10465|10460|10463.5|10458.5|10465.3|10460.3|10459.5|10454.5|83
1694010900000|2023-09-06 14:35:00|10463.3|10458.3|10462.8|10457.8|10465.6|10460.6|10460.1|10455.1|98
1694011200000|2023-09-06 14:40:00|10462.6|10457.6|10463.8|10458.8|10465.1|10460.1|10461.8|10456.8|63
1694011500000|2023-09-06 14:45:00|10464.1|10459.1|10464.3|10459.3|10466.8|10461.8|10463.3|10458.3|123
1694011800000|2023-09-06 14:50:00|10464.6|10459.6|10463.3|10458.3|10465.1|10460.1|10460.8|10455.8|79
1694012100000|2023-09-06 14:55:00|10463.1|10458.1|10462.4|10457.4|10464.3|10459.3|10461.3|10456.3|102
1694012400000|2023-09-06 15:00:00|10462.3|10457.3|10461.8|10456.8|10464.9|10459.9|10461.8|10456.8|152
1694012700000|2023-09-06 15:05:00|10462.3|10457.3|10463.6|10458.6|10464.6|10459.6|10460.8|10455.8|67
1694013000000|2023-09-06 15:10:00|10463.3|10458.3|10465.8|10460.8|10466.8|10461.8|10463.3|10458.3|42
1694013300000|2023-09-06 15:15:00|10465.6|10460.6|10460.8|10455.8|10466.6|10461.6|10460.8|10455.8|55
1694013600000|2023-09-06 15:20:00|10461.1|10456.1|10457.5|10452.5|10461.3|10456.3|10457.5|10452.5|67
1694013900000|2023-09-06 15:25:00|10457.6|10452.6|10460.5|10455.5|10460.5|10455.5|10457.5|10452.5|37
1694014200000|2023-09-06 15:30:00|10461|10456|10461.3|10456.3|10461.5|10456.5|10458.5|10453.5|38
1694014500000|2023-09-06 15:35:00|10461.5|10456.5|10459.5|10454.5|10461.9|10456.9|10457.5|10452.5|28
1694014800000|2023-09-06 15:40:00|10459.8|10454.8|10457.5|10452.5|10459.8|10454.8|10457.5|10452.5|19
1694015100000|2023-09-06 15:45:00|10457.2|10452.2|10455.9|10450.9|10457.5|10452.5|10454.8|10449.8|32
1694015400000|2023-09-06 15:50:00|10455.8|10450.8|10457.3|10452.3|10458.3|10453.3|10455.3|10450.3|27
1694015700000|2023-09-06 15:55:00|10456.8|10451.8|10459.8|10454.8|10459.8|10454.8|10456.8|10451.8|25
1694016000000|2023-09-06 16:00:00|10459.3|10454.3|10458.3|10453.3|10460.8|10455.8|10458.3|10453.3|24
1694016300000|2023-09-06 16:05:00|10458.2|10453.2|10459.3|10454.3|10459.5|10454.5|10457.3|10452.3|17
1694016600000|2023-09-06 16:10:00|10459.1|10454.1|10456.8|10451.8|10459.7|10454.7|10456.3|10451.3|34
1694016900000|2023-09-06 16:15:00|10456.5|10451.5|10456.5|10451.5|10457.3|10452.3|10455.8|10450.8|10
1694017200000|2023-09-06 16:20:00|10456.3|10451.3|10454.8|10449.8|10456.3|10451.3|10454.5|10449.5|18
1694017500000|2023-09-06 16:25:00|10454.5|10449.5|10454.8|10449.8|10455.3|10450.3|10453.8|10448.8|17
1694017800000|2023-09-06 16:30:00|10454.5|10449.5|10457|10452|10457.3|10452.3|10454.5|10449.5|6
1694018100000|2023-09-06 16:35:00|10457.2|10452.2|10456.7|10451.7|10458.5|10453.5|10456.5|10451.5|30
1694018400000|2023-09-06 16:40:00|10457|10452|10458.5|10453.5|10458.5|10453.5|10455.5|10450.5|28
1694018700000|2023-09-06 16:45:00|10458.2|10453.2|10456.7|10451.7|10459|10454|10456.7|10451.7|33
1694019000000|2023-09-06 16:50:00|10456.6|10451.6|10456.5|10451.5|10457|10452|10456.1|10451.1|21
1694019300000|2023-09-06 16:55:00|10456.7|10451.7|10454.7|10449.7|10456.7|10451.7|10454.7|10449.7|34
1694019600000|2023-09-06 17:00:00|10454.9|10449.9|10454|10449|10455.7|10450.7|10453.1|10448.1|29
1694019900000|2023-09-06 17:05:00|10454.2|10449.2|10451.7|10446.7|10454.2|10449.2|10451.2|10446.2|10
1694020200000|2023-09-06 17:10:00|10451.2|10446.2|10449.6|10444.6|10451.7|10446.7|10449.5|10444.5|34
1694020500000|2023-09-06 17:15:00|10449|10444|10448.6|10443.6|10450.7|10445.7|10448.6|10443.6|26
1694020800000|2023-09-06 17:20:00|10448.4|10443.4|10448.2|10443.2|10449.5|10444.5|10448.2|10443.2|14
1694021100000|2023-09-06 17:25:00|10448.6|10443.6|10449.2|10444.2|10449.4|10444.4|10448|10443|22
1694021400000|2023-09-06 17:30:00|10449.5|10444.5|10451.2|10446.2|10452.2|10447.2|10449.2|10444.2|19
1694021700000|2023-09-06 17:35:00|10451.7|10446.7|10449.4|10444.4|10451.7|10446.7|10449.4|10444.4|14
1694022000000|2023-09-06 17:40:00|10449.5|10444.5|10449.7|10444.7|10450.7|10445.7|10449.4|10444.4|14
1694022300000|2023-09-06 17:45:00|10450.2|10445.2|10449.4|10444.4|10450.7|10445.7|10449.4|10444.4|6
1694022600000|2023-09-06 17:50:00|10449.1|10444.1|10450.2|10445.2|10450.2|10445.2|10448.9|10443.9|16
1694022900000|2023-09-06 17:55:00|10450.4|10445.4|10449.9|10444.9|10451.2|10446.2|10449.6|10444.6|39
1694023200000|2023-09-06 18:00:00|10449.7|10444.7|10449.9|10444.9|10449.9|10444.9|10449|10444|24
1694023500000|2023-09-06 18:05:00|10450.2|10445.2|10449.9|10444.9|10450.9|10445.9|10449.8|10444.8|16
1694023800000|2023-09-06 18:10:00|10449.8|10444.8|10450.6|10445.6|10450.9|10445.9|10449.2|10444.2|18
1694024100000|2023-09-06 18:15:00|10450.7|10445.7|10452.8|10447.8|10452.8|10447.8|10450.7|10445.7|87
1694024400000|2023-09-06 18:20:00|10453.8|10448.8|10455.2|10450.2|10455.2|10450.2|10453.8|10448.8|22
1694024700000|2023-09-06 18:25:00|10454.9|10449.9|10454.1|10449.1|10454.9|10449.9|10454|10449|6
1694025000000|2023-09-06 18:30:00|10454.2|10449.2|10453.7|10448.7|10454.2|10449.2|10452.7|10447.7|9
1694025300000|2023-09-06 18:35:00|10453.9|10448.9|10454.2|10449.2|10454.2|10449.2|10452.9|10447.9|10
1694025600000|2023-09-06 18:40:00|10454.4|10449.4|10451.7|10446.7|10454.4|10449.4|10451.7|10446.7|9
1694025900000|2023-09-06 18:45:00|10451.9|10446.9|10452.4|10447.4|10452.7|10447.7|10451.2|10446.2|7
1694026200000|2023-09-06 18:50:00|10452.6|10447.6|10449.2|10444.2|10452.7|10447.7|10449.1|10444.1|9
1694026500000|2023-09-06 18:55:00|10449.4|10444.4|10452.2|10447.2|10452.2|10447.2|10449.4|10444.4|104
1694026800000|2023-09-06 19:00:00|10452.1|10447.1|10453.9|10448.9|10454.1|10449.1|10452.1|10447.1|18
1694027100000|2023-09-06 19:05:00|10454.1|10449.1|10452.6|10447.6|10454.1|10449.1|10452.4|10447.4|3
1694027400000|2023-09-06 19:10:00|10452.8|10447.8|10452.9|10447.9|10453.6|10448.6|10452.6|10447.6|7
1694027700000|2023-09-06 19:15:00|10452.8|10447.8|10451.1|10446.1|10452.9|10447.9|10450.9|10445.9|10
1694028000000|2023-09-06 19:20:00|10450.9|10445.9|10449.9|10444.9|10451.3|10446.3|10449.8|10444.8|11
1694028300000|2023-09-06 19:25:00|10449.8|10444.8|10450.4|10445.4|10450.8|10445.8|10449.6|10444.6|12
1694028600000|2023-09-06 19:30:00|10450.1|10445.1|10451.1|10446.1|10451.9|10446.9|10450.1|10445.1|11
1694028900000|2023-09-06 19:35:00|10451.6|10446.6|10451.8|10446.8|10451.9|10446.9|10450.8|10445.8|2
1694029200000|2023-09-06 19:40:00|10451.6|10446.6|10450.9|10445.9|10451.9|10446.9|10450.9|10445.9|10
1694029500000|2023-09-06 19:45:00|10451.1|10446.1|10451.1|10446.1|10451.8|10446.8|10450.9|10445.9|3
1694029800000|2023-09-06 19:50:00|10450.9|10445.9|10450.6|10445.6|10451.9|10446.9|10450.6|10445.6|19
1694030100000|2023-09-06 19:55:00|10450.1|10445.1|10450.6|10445.6|10450.9|10445.9|10449.8|10444.8|33
1694030400000|2023-09-06 20:00:00|10450.4|10445.4|10449.1|10444.1|10450.6|10445.6|10449|10444|22
1694030700000|2023-09-06 20:05:00|10449.4|10444.4|10450.4|10445.4|10450.4|10445.4|10449.1|10444.1|1
1694031000000|2023-09-06 20:10:00|10450.3|10445.3|10450.8|10445.8|10450.9|10445.9|10450.3|10445.3|4
1694031300000|2023-09-06 20:15:00|10450.9|10445.9|10451.8|10446.8|10451.8|10446.8|10450.8|10445.8|3
1694031600000|2023-09-06 20:20:00|10451.6|10446.6|10450.9|10445.9|10451.6|10446.6|10450.9|10445.9|2
1694031900000|2023-09-06 20:25:00|10451.2|10446.2|10450.6|10445.6|10451.4|10446.4|10450.3|10445.3|3
1694032200000|2023-09-06 20:30:00|10450.9|10445.9|10451.6|10446.6|10451.8|10446.8|10450.9|10445.9|4
1694032500000|2023-09-06 20:35:00|10451.3|10446.3|10450.6|10445.6|10451.6|10446.6|10450.6|10445.6|3
1694032800000|2023-09-06 20:40:00|10450.8|10445.8|10450.6|10445.6|10450.8|10445.8|10450.6|10445.6|29
1694033100000|2023-09-06 20:45:00|10450.7|10445.7|10450.6|10445.6|10451.2|10446.2|10450.6|10445.6|3
1694033400000|2023-09-06 20:50:00|10450.4|10445.4|10450.4|10445.4|10450.9|10445.9|10450.1|10445.1|3
1694033700000|2023-09-06 20:55:00|10450.3|10445.3|10449.7|10444.7|10450.4|10445.4|10449.1|10444.1|12
1694044800000|2023-09-07 00:00:00|10453.2|10448.2|10454.8|10449.8|10455.1|10450.1|10452.9|10447.9|46
1694045100000|2023-09-07 00:05:00|10455.1|10450.1|10454.8|10449.8|10455.1|10450.1|10453.5|10448.5|7
1694045400000|2023-09-07 00:10:00|10454.6|10449.6|10455.6|10450.6|10456.1|10451.1|10454.6|10449.6|4
1694045700000|2023-09-07 00:15:00|10455.3|10450.3|10453.1|10448.1|10456|10451|10453.1|10448.1|6
1694046000000|2023-09-07 00:20:00|10453.6|10448.6|10454.1|10449.1|10454.1|10449.1|10453.1|10448.1|7
1694046300000|2023-09-07 00:25:00|10454.6|10449.6|10454.6|10449.6|10455.3|10450.3|10454.5|10449.5|4
1694046600000|2023-09-07 00:30:00|10454.5|10449.5|10456.1|10451.1|10456.6|10451.6|10454.5|10449.5|12
1694046900000|2023-09-07 00:35:00|10456.6|10451.6|10455.6|10450.6|10456.6|10451.6|10455.6|10450.6|4
1694047200000|2023-09-07 00:40:00|10455.8|10450.8|10458.3|10453.3|10458.3|10453.3|10455.4|10450.4|10
1694047500000|2023-09-07 00:45:00|10458.6|10453.6|10458.8|10453.8|10459.1|10454.1|10458.1|10453.1|4
1694047800000|2023-09-07 00:50:00|10458.9|10453.9|10458.1|10453.1|10459.1|10454.1|10457.6|10452.6|5
1694048100000|2023-09-07 00:55:00|10458.3|10453.3|10456.8|10451.8|10458.3|10453.3|10456.5|10451.5|5
1694048400000|2023-09-07 01:00:00|10457.1|10452.1|10455.8|10450.8|10457.6|10452.6|10455.8|10450.8|7
1694048700000|2023-09-07 01:05:00|10455.6|10450.6|10454|10449|10455.6|10450.6|10453.5|10448.5|4
1694049000000|2023-09-07 01:10:00|10454.1|10449.1|10452.6|10447.6|10454.1|10449.1|10450.3|10445.3|10
1694049300000|2023-09-07 01:15:00|10452.5|10447.5|10451.1|10446.1|10452.6|10447.6|10450|10445|18
1694049600000|2023-09-07 01:20:00|10451.3|10446.3|10453.1|10448.1|10453.1|10448.1|10450.8|10445.8|4
1694049900000|2023-09-07 01:25:00|10453.4|10448.4|10452.6|10447.6|10453.9|10448.9|10452.5|10447.5|36
1694050200000|2023-09-07 01:30:00|10452.8|10447.8|10454.5|10449.5|10454.6|10449.6|10452.8|10447.8|13
1694050500000|2023-09-07 01:35:00|10454.6|10449.6|10451.8|10446.8|10454.6|10449.6|10451.8|10446.8|8
1694050800000|2023-09-07 01:40:00|10452.1|10447.1|10451.1|10446.1|10452.1|10447.1|10451|10446|12
1694051100000|2023-09-07 01:45:00|10451|10446|10448.3|10443.3|10451|10446|10447.8|10442.8|46
1694051400000|2023-09-07 01:50:00|10447.8|10442.8|10448.6|10443.6|10449.2|10444.2|10447.3|10442.3|5
1694051700000|2023-09-07 01:55:00|10448.7|10443.7|10448.6|10443.6|10449.6|10444.6|10448.3|10443.3|4
1694052000000|2023-09-07 02:00:00|10448.2|10443.2|10449.6|10444.6|10450.2|10445.2|10448.1|10443.1|26
1694052300000|2023-09-07 02:05:00|10450.1|10445.1|10451.6|10446.6|10452.1|10447.1|10449.6|10444.6|12
1694052600000|2023-09-07 02:10:00|10451.5|10446.5|10450.1|10445.1|10451.6|10446.6|10450.1|10445.1|4
1694052900000|2023-09-07 02:15:00|10450|10445|10451.6|10446.6|10451.6|10446.6|10450|10445|3
1694053200000|2023-09-07 02:20:00|10451.1|10446.1|10452.1|10447.1|10452.6|10447.6|10451.1|10446.1|2
1694053500000|2023-09-07 02:25:00|10452.6|10447.6|10452.6|10447.6|10453.1|10448.1|10452.6|10447.6|5
1694053800000|2023-09-07 02:30:00|10452.5|10447.5|10454.6|10449.6|10454.6|10449.6|10452.1|10447.1|11
1694054100000|2023-09-07 02:35:00|10454.1|10449.1|10454.1|10449.1|10454.6|10449.6|10453.6|10448.6|60
1694054400000|2023-09-07 02:40:00|10453.6|10448.6|10453.6|10448.6|10453.6|10448.6|10452.6|10447.6|11
1694054700000|2023-09-07 02:45:00|10453.1|10448.1|10453.1|10448.1|10454.1|10449.1|10453.1|10448.1|11
1694055000000|2023-09-07 02:50:00|10453.6|10448.6|10452.6|10447.6|10453.6|10448.6|10452.6|10447.6|0
1694055300000|2023-09-07 02:55:00|10452.5|10447.5|10451.6|10446.6|10452.6|10447.6|10451.5|10446.5|9
1694055600000|2023-09-07 03:00:00|10451.8|10446.8|10451.5|10446.5|10452.3|10447.3|10451|10446|4
1694055900000|2023-09-07 03:05:00|10451.3|10446.3|10451.5|10446.5|10452.6|10447.6|10451|10446|2
1694056200000|2023-09-07 03:10:00|10451.3|10446.3|10452|10447|10452.1|10447.1|10451.2|10446.2|1
1694056500000|2023-09-07 03:15:00|10452.2|10447.2|10452.5|10447.5|10453|10448|10451.8|10446.8|2
1694056800000|2023-09-07 03:20:00|10452.6|10447.6|10452.5|10447.5|10453|10448|10452.5|10447.5|2
1694057100000|2023-09-07 03:25:00|10452.6|10447.6|10451|10446|10452.6|10447.6|10450.9|10445.9|3
1694057400000|2023-09-07 03:30:00|10451.3|10446.3|10449.7|10444.7|10451.3|10446.3|10449.5|10444.5|0
1694057700000|2023-09-07 03:35:00|10449.8|10444.8|10449.7|10444.7|10450.3|10445.3|10449.7|10444.7|3
1694058000000|2023-09-07 03:40:00|10449.3|10444.3|10448.3|10443.3|10449.3|10444.3|10447.8|10442.8|3
1694058300000|2023-09-07 03:45:00|10448.5|10443.5|10448.5|10443.5|10448.6|10443.6|10448.2|10443.2|3
1694058600000|2023-09-07 03:50:00|10448.3|10443.3|10448.3|10443.3|10448.8|10443.8|10448|10443|0
1694058900000|2023-09-07 03:55:00|10448.6|10443.6|10448.8|10443.8|10449.3|10444.3|10448.3|10443.3|7
1694059200000|2023-09-07 04:00:00|10449.1|10444.1|10449.3|10444.3|10449.6|10444.6|10449|10444|2
1694059500000|2023-09-07 04:05:00|10449.2|10444.2|10449|10444|10449.2|10444.2|10448.5|10443.5|3
1694059800000|2023-09-07 04:10:00|10448.8|10443.8|10449.7|10444.7|10450|10445|10448.8|10443.8|3
1694060100000|2023-09-07 04:15:00|10449.5|10444.5|10450.1|10445.1|10451|10446|10449.5|10444.5|24
1694060400000|2023-09-07 04:20:00|10450.6|10445.6|10450.6|10445.6|10450.6|10445.6|10450|10445|3
1694060700000|2023-09-07 04:25:00|10450.8|10445.8|10452.5|10447.5|10452.6|10447.6|10450.8|10445.8|2
1694061000000|2023-09-07 04:30:00|10452.6|10447.6|10453.8|10448.8|10453.8|10448.8|10451.6|10446.6|2
1694061300000|2023-09-07 04:35:00|10454.1|10449.1|10454.8|10449.8|10454.8|10449.8|10453.6|10448.6|6
1694061600000|2023-09-07 04:40:00|10454.5|10449.5|10456|10451|10456|10451|10454.5|10449.5|7
1694061900000|2023-09-07 04:45:00|10456.1|10451.1|10456.9|10451.9|10457.3|10452.3|10455.5|10450.5|12
1694062200000|2023-09-07 04:50:00|10456.4|10451.4|10455.7|10450.7|10456.5|10451.5|10455.4|10450.4|3
1694062500000|2023-09-07 04:55:00|10455.4|10450.4|10456.5|10451.5|10456.7|10451.7|10455|10450|7
1694062800000|2023-09-07 05:00:00|10456.3|10451.3|10457.3|10452.3|10457.3|10452.3|10456.2|10451.2|28
1694063100000|2023-09-07 05:05:00|10457.5|10452.5|10457|10452|10458|10453|10456.4|10451.4|12
1694063400000|2023-09-07 05:10:00|10456.9|10451.9|10457|10452|10457.5|10452.5|10456.4|10451.4|2
1694063700000|2023-09-07 05:15:00|10456.9|10451.9|10457|10452|10457|10452|10456.4|10451.4|7
1694064000000|2023-09-07 05:20:00|10457.2|10452.2|10459.4|10454.4|10460.5|10455.5|10457.2|10452.2|10
1694064300000|2023-09-07 05:25:00|10459.5|10454.5|10459.4|10454.4|10460.2|10455.2|10459|10454|16
1694064600000|2023-09-07 05:30:00|10458.9|10453.9|10458.4|10453.4|10458.9|10453.9|10456.6|10451.6|19
1694064900000|2023-09-07 05:35:00|10458.2|10453.2|10456.7|10451.7|10458.4|10453.4|10456.6|10451.6|3
1694065200000|2023-09-07 05:40:00|10456.6|10451.6|10456.2|10451.2|10457.2|10452.2|10455.9|10450.9|3
1694065500000|2023-09-07 05:45:00|10456.4|10451.4|10458|10453|10458.5|10453.5|10455.6|10450.6|23
1694065800000|2023-09-07 05:50:00|10457.9|10452.9|10456.5|10451.5|10458.4|10453.4|10456.4|10451.4|10
1694066100000|2023-09-07 05:55:00|10456.9|10451.9|10456.7|10451.7|10457.5|10452.5|10455|10450|6
1694066400000|2023-09-07 06:00:00|10456.8|10451.8|10453.8|10448.8|10458.4|10453.4|10453.8|10448.8|14
1694066700000|2023-09-07 06:05:00|10453.6|10448.6|10448.8|10443.8|10453.6|10448.6|10448.8|10443.8|19
1694067000000|2023-09-07 06:10:00|10448.9|10443.9|10449.3|10444.3|10451.6|10446.6|10448.3|10443.3|7
1694067300000|2023-09-07 06:15:00|10449.6|10444.6|10452.3|10447.3|10453.3|10448.3|10448.8|10443.8|13
1694067600000|2023-09-07 06:20:00|10452.4|10447.4|10449.8|10444.8|10452.4|10447.4|10449.5|10444.5|4
1694067900000|2023-09-07 06:25:00|10449.9|10444.9|10450.3|10445.3|10451.6|10446.6|10449.6|10444.6|21
1694068200000|2023-09-07 06:30:00|10450.6|10445.6|10456.1|10451.1|10456.1|10451.1|10450.6|10445.6|29
1694068500000|2023-09-07 06:35:00|10456.3|10451.3|10454|10449|10457.1|10452.1|10453.3|10448.3|25
1694068800000|2023-09-07 06:40:00|10453.8|10448.8|10451.6|10446.6|10453.8|10448.8|10450.3|10445.3|6
1694069100000|2023-09-07 06:45:00|10451.8|10446.8|10451.8|10446.8|10453.1|10448.1|10450.3|10445.3|20
1694069400000|2023-09-07 06:50:00|10452.1|10447.1|10451.6|10446.6|10452.1|10447.1|10450|10445|7
1694069700000|2023-09-07 06:55:00|10451.8|10446.8|10457.5|10452.5|10458.6|10453.6|10451.8|10446.8|39
1694070000000|2023-09-07 07:00:00|10457.6|10452.6|10456|10451|10459.1|10454.1|10455.5|10450.5|52
1694070300000|2023-09-07 07:05:00|10456.1|10451.1|10460|10455|10460.8|10455.8|10456|10451|23
1694070600000|2023-09-07 07:10:00|10459.8|10454.8|10458.6|10453.6|10463.3|10458.3|10458.3|10453.3|44
1694070900000|2023-09-07 07:15:00|10458.8|10453.8|10460|10455|10461.1|10456.1|10457.3|10452.3|23
1694071200000|2023-09-07 07:20:00|10460.1|10455.1|10461.6|10456.6|10464.1|10459.1|10460|10455|44
1694071500000|2023-09-07 07:25:00|10461.8|10456.8|10461.1|10456.1|10462.4|10457.4|10460.8|10455.8|16
1694071800000|2023-09-07 07:30:00|10461.6|10456.6|10463.8|10458.8|10464.1|10459.1|10460.8|10455.8|8
1694072100000|2023-09-07 07:35:00|10464.1|10459.1|10461.3|10456.3|10464.1|10459.1|10460.6|10455.6|23
1694072400000|2023-09-07 07:40:00|10461.6|10456.6|10459.1|10454.1|10462.6|10457.6|10458.6|10453.6|15
1694072700000|2023-09-07 07:45:00|10459|10454|10460.3|10455.3|10460.8|10455.8|10459|10454|8
1694073000000|2023-09-07 07:50:00|10460.5|10455.5|10458|10453|10460.6|10455.6|10457.3|10452.3|34
1694073300000|2023-09-07 07:55:00|10458.1|10453.1|10457.3|10452.3|10458.6|10453.6|10457.2|10452.2|18
1694073600000|2023-09-07 08:00:00|10457.6|10452.6|10460.4|10455.4|10460.7|10455.7|10457.3|10452.3|47
1694073900000|2023-09-07 08:05:00|10460.2|10455.2|10461.4|10456.4|10461.7|10456.7|10459.7|10454.7|61
1694074200000|2023-09-07 08:10:00|10461.5|10456.5|10464.4|10459.4|10464.5|10459.5|10461.2|10456.2|31
1694074500000|2023-09-07 08:15:00|10464.5|10459.5|10463.3|10458.3|10465.9|10460.9|10462.4|10457.4|66
1694074800000|2023-09-07 08:20:00|10462.9|10457.9|10463.8|10458.8|10463.9|10458.9|10462.4|10457.4|61
1694075100000|2023-09-07 08:25:00|10463.9|10458.9|10463.8|10458.8|10464.4|10459.4|10462.8|10457.8|46
1694075400000|2023-09-07 08:30:00|10464|10459|10462.3|10457.3|10464.6|10459.6|10460.1|10455.1|75
1694075700000|2023-09-07 08:35:00|10462|10457|10461|10456|10462.6|10457.6|10460.1|10455.1|49
1694076000000|2023-09-07 08:40:00|10461.1|10456.1|10462.8|10457.8|10464.8|10459.8|10461.1|10456.1|91
1694076300000|2023-09-07 08:45:00|10462.5|10457.5|10461.5|10456.5|10464|10459|10461.5|10456.5|61
1694076600000|2023-09-07 08:50:00|10462|10457|10458|10453|10463.5|10458.5|10457.5|10452.5|42
1694076900000|2023-09-07 08:55:00|10458.3|10453.3|10462.4|10457.4|10462.5|10457.5|10458.3|10453.3|71
1694077200000|2023-09-07 09:00:00|10462.7|10457.7|10460.5|10455.5|10464.7|10459.7|10459.9|10454.9|52
1694077500000|2023-09-07 09:05:00|10460.7|10455.7|10460|10455|10461.5|10456.5|10459|10454|59
1694077800000|2023-09-07 09:10:00|10459.5|10454.5|10460.5|10455.5|10462|10457|10459.5|10454.5|68
1694078100000|2023-09-07 09:15:00|10460.2|10455.2|10460|10455|10460.7|10455.7|10458.7|10453.7|39
1694078400000|2023-09-07 09:20:00|10460.2|10455.2|10458|10453|10460.7|10455.7|10456.7|10451.7|50
1694078700000|2023-09-07 09:25:00|10458.2|10453.2|10459.9|10454.9|10460|10455|10458.1|10453.1|27
1694079000000|2023-09-07 09:30:00|10459.2|10454.2|10458.9|10453.9|10459.7|10454.7|10457.2|10452.2|66
1694079300000|2023-09-07 09:35:00|10459|10454|10458.7|10453.7|10459.5|10454.5|10457.2|10452.2|43
1694079600000|2023-09-07 09:40:00|10459|10454|10461.5|10456.5|10461.5|10456.5|10459|10454|53
1694079900000|2023-09-07 09:45:00|10461.7|10456.7|10463.2|10458.2|10463.7|10458.7|10461.2|10456.2|45
1694080200000|2023-09-07 09:50:00|10463.7|10458.7|10461.2|10456.2|10464.7|10459.7|10461.2|10456.2|67
1694080500000|2023-09-07 09:55:00|10461.7|10456.7|10460.9|10455.9|10462|10457|10460.7|10455.7|46
1694080800000|2023-09-07 10:00:00|10460.7|10455.7|10461.2|10456.2|10462.7|10457.7|10460.7|10455.7|53
1694081100000|2023-09-07 10:05:00|10461.4|10456.4|10462.9|10457.9|10463.2|10458.2|10461.4|10456.4|38
1694081400000|2023-09-07 10:10:00|10463|10458|10463.2|10458.2|10464|10459|10462.9|10457.9|34
1694081700000|2023-09-07 10:15:00|10463.1|10458.1|10464.9|10459.9|10465.4|10460.4|10463.1|10458.1|49
1694082000000|2023-09-07 10:20:00|10464.7|10459.7|10466.9|10461.9|10467.7|10462.7|10464.7|10459.7|65
1694082300000|2023-09-07 10:25:00|10467|10462|10465|10460|10467.7|10462.7|10464.7|10459.7|56
1694082600000|2023-09-07 10:30:00|10464.9|10459.9|10468.2|10463.2|10468.2|10463.2|10464.7|10459.7|66
1694082900000|2023-09-07 10:35:00|10467.9|10462.9|10468.8|10463.8|10469.9|10464.9|10467.9|10462.9|100
1694083200000|2023-09-07 10:40:00|10468.2|10463.2|10466.6|10461.6|10468.6|10463.6|10466.6|10461.6|87
1694083500000|2023-09-07 10:45:00|10466.2|10461.2|10465.1|10460.1|10466.9|10461.9|10463.2|10458.2|73
1694083800000|2023-09-07 10:50:00|10465.2|10460.2|10467.7|10462.7|10469.1|10464.1|10465.2|10460.2|64
1694084100000|2023-09-07 10:55:00|10467.9|10462.9|10468.4|10463.4|10468.6|10463.6|10467.3|10462.3|30
1694084400000|2023-09-07 11:00:00|10468.3|10463.3|10464.1|10459.1|10468.3|10463.3|10464.1|10459.1|47
1694084700000|2023-09-07 11:05:00|10464.3|10459.3|10462.6|10457.6|10465.1|10460.1|10461.6|10456.6|59
1694085000000|2023-09-07 11:10:00|10463.1|10458.1|10464.3|10459.3|10464.6|10459.6|10462.6|10457.6|50
1694085300000|2023-09-07 11:15:00|10464.5|10459.5|10464.9|10459.9|10466.6|10461.6|10464.5|10459.5|44
1694085600000|2023-09-07 11:20:00|10465.1|10460.1|10465.4|10460.4|10466.4|10461.4|10464.4|10459.4|46
1694085900000|2023-09-07 11:25:00|10465.3|10460.3|10466.7|10461.7|10466.9|10461.9|10464.8|10459.8|53
1694086200000|2023-09-07 11:30:00|10467.4|10462.4|10467.6|10462.6|10467.9|10462.9|10466.4|10461.4|23
1694086500000|2023-09-07 11:35:00|10467.7|10462.7|10466.4|10461.4|10467.9|10462.9|10466.4|10461.4|17
1694086800000|2023-09-07 11:40:00|10466.3|10461.3|10467.2|10462.2|10467.4|10462.4|10465.9|10460.9|10
1694087100000|2023-09-07 11:45:00|10467.1|10462.1|10468.4|10463.4|10469.4|10464.4|10466.9|10461.9|14
1694087400000|2023-09-07 11:50:00|10468.9|10463.9|10469.4|10464.4|10469.9|10464.9|10468.9|10463.9|16
1694087700000|2023-09-07 11:55:00|10468.9|10463.9|10467.9|10462.9|10468.9|10463.9|10466.9|10461.9|18
1694088000000|2023-09-07 12:00:00|10467.6|10462.6|10467.2|10462.2|10468.9|10463.9|10466.4|10461.4|24
1694088300000|2023-09-07 12:05:00|10467.4|10462.4|10463.2|10458.2|10467.4|10462.4|10462.4|10457.4|90
1694088600000|2023-09-07 12:10:00|10463.4|10458.4|10466.4|10461.4|10466.5|10461.5|10463.4|10458.4|33
1694088900000|2023-09-07 12:15:00|10466.2|10461.2|10468.9|10463.9|10468.9|10463.9|10465.7|10460.7|112
1694089200000|2023-09-07 12:20:00|10469.1|10464.1|10471.1|10466.1|10471.2|10466.2|10468.8|10463.8|126
1694089500000|2023-09-07 12:25:00|10471.4|10466.4|10467.2|10462.2|10471.4|10466.4|10466.4|10461.4|273
1694089800000|2023-09-07 12:30:00|10469.9|10464.9|10481.3|10476.3|10483.1|10478.1|10469.9|10464.9|487
1694090100000|2023-09-07 12:35:00|10481.4|10476.4|10480.1|10475.1|10483.6|10478.6|10479.3|10474.3|207
1694090400000|2023-09-07 12:40:00|10479.6|10474.6|10477.4|10472.4|10480.6|10475.6|10476.4|10471.4|139
1694090700000|2023-09-07 12:45:00|10477.3|10472.3|10482.8|10477.8|10482.8|10477.8|10477.3|10472.3|122
1694091000000|2023-09-07 12:50:00|10482.7|10477.7|10480.7|10475.7|10483.5|10478.5|10480.1|10475.1|137
1694091300000|2023-09-07 12:55:00|10480.8|10475.8|10475.7|10470.7|10480.8|10475.8|10474.7|10469.7|178
1694091600000|2023-09-07 13:00:00|10475.5|10470.5|10475|10470|10476.8|10471.8|10472.5|10467.5|139
1694091900000|2023-09-07 13:05:00|10474.5|10469.5|10470.5|10465.5|10474.5|10469.5|10468.7|10463.7|163
1694092200000|2023-09-07 13:10:00|10471|10466|10474|10469|10474|10469|10468|10463|182
1694092500000|2023-09-07 13:15:00|10473.8|10468.8|10474.5|10469.5|10475.5|10470.5|10471.8|10466.8|152
1694092800000|2023-09-07 13:20:00|10474.2|10469.2|10473.4|10468.4|10476|10471|10472.7|10467.7|157
1694093100000|2023-09-07 13:25:00|10473.5|10468.5|10470|10465|10473.9|10468.9|10469.2|10464.2|106
1694093400000|2023-09-07 13:30:00|10470.2|10465.2|10472|10467|10473.7|10468.7|10470.2|10465.2|133
1694093700000|2023-09-07 13:35:00|10472.2|10467.2|10471.9|10466.9|10474|10469|10471.4|10466.4|139
1694094000000|2023-09-07 13:40:00|10471.8|10466.8|10471.2|10466.2|10472.2|10467.2|10466.7|10461.7|172
1694094300000|2023-09-07 13:45:00|10471.1|10466.1|10476.9|10471.9|10477.9|10472.9|10470.9|10465.9|135
1694094600000|2023-09-07 13:50:00|10476.8|10471.8|10478.9|10473.9|10479.9|10474.9|10475.4|10470.4|196
1694094900000|2023-09-07 13:55:00|10479.4|10474.4|10480.3|10475.3|10481.7|10476.7|10478.4|10473.4|182
1694095200000|2023-09-07 14:00:00|10480.2|10475.2|10480.8|10475.8|10480.8|10475.8|10478.5|10473.5|63
1694095500000|2023-09-07 14:05:00|10480.7|10475.7|10479.1|10474.1|10484.3|10479.3|10478.8|10473.8|131
1694095800000|2023-09-07 14:10:00|10479.3|10474.3|10479.3|10474.3|10479.8|10474.8|10474.8|10469.8|95
1694096100000|2023-09-07 14:15:00|10479|10474|10476.5|10471.5|10479.5|10474.5|10476.3|10471.3|92
1694096400000|2023-09-07 14:20:00|10476.3|10471.3|10475.8|10470.8|10477.8|10472.8|10475|10470|69
1694096700000|2023-09-07 14:25:00|10475.7|10470.7|10476.7|10471.7|10477|10472|10474.2|10469.2|36
1694097000000|2023-09-07 14:30:00|10476.8|10471.8|10475.2|10470.2|10478.5|10473.5|10474.9|10469.9|53
1694097300000|2023-09-07 14:35:00|10475|10470|10469.7|10464.7|10475.8|10470.8|10469.7|10464.7|52
1694097600000|2023-09-07 14:40:00|10469.9|10464.9|10464.6|10459.6|10470.2|10465.2|10464.4|10459.4|134
1694097900000|2023-09-07 14:45:00|10464.4|10459.4|10466|10461|10467.5|10462.5|10462.7|10457.7|82
1694098200000|2023-09-07 14:50:00|10466.2|10461.2|10468.9|10463.9|10468.9|10463.9|10465.5|10460.5|74
1694098500000|2023-09-07 14:55:00|10468.7|10463.7|10468.4|10463.4|10469.7|10464.7|10465.8|10460.8|65
1694098800000|2023-09-07 15:00:00|10468.1|10463.1|10472.6|10467.6|10473.2|10468.2|10466.6|10461.6|177
1694099100000|2023-09-07 15:05:00|10472.7|10467.7|10472.1|10467.1|10473.4|10468.4|10470.6|10465.6|84
1694099400000|2023-09-07 15:10:00|10471.9|10466.9|10474.9|10469.9|10475.6|10470.6|10469.9|10464.9|113
1694099700000|2023-09-07 15:15:00|10474.8|10469.8|10472.2|10467.2|10475.7|10470.7|10471.7|10466.7|59
1694100000000|2023-09-07 15:20:00|10472.4|10467.4|10471.7|10466.7|10472.4|10467.4|10469.7|10464.7|56
1694100300000|2023-09-07 15:25:00|10471.6|10466.6|10472.2|10467.2|10472.4|10467.4|10470.2|10465.2|23
1694100600000|2023-09-07 15:30:00|10471.9|10466.9|10467.9|10462.9|10473.4|10468.4|10467.7|10462.7|52
1694100900000|2023-09-07 15:35:00|10467.7|10462.7|10464.4|10459.4|10467.9|10462.9|10464.2|10459.2|39
1694101200000|2023-09-07 15:40:00|10464.2|10459.2|10466.1|10461.1|10467.4|10462.4|10463.7|10458.7|19
1694101500000|2023-09-07 15:45:00|10465.9|10460.9|10466.2|10461.2|10467.4|10462.4|10464.6|10459.6|22
1694101800000|2023-09-07 15:50:00|10466.1|10461.1|10469.1|10464.1|10469.2|10464.2|10465.4|10460.4|34
1694102100000|2023-09-07 15:55:00|10468.9|10463.9|10467.2|10462.2|10469.6|10464.6|10467.1|10462.1|49
1694102400000|2023-09-07 16:00:00|10467.6|10462.6|10467.6|10462.6|10467.7|10462.7|10465.9|10460.9|29
1694102700000|2023-09-07 16:05:00|10467.2|10462.2|10466.7|10461.7|10468.4|10463.4|10465.6|10460.6|22
1694103000000|2023-09-07 16:10:00|10467.1|10462.1|10465.1|10460.1|10468.2|10463.2|10464.2|10459.2|13
1694103300000|2023-09-07 16:15:00|10464.9|10459.9|10465.7|10460.7|10466.7|10461.7|10464.9|10459.9|11
1694103600000|2023-09-07 16:20:00|10465.9|10460.9|10466.4|10461.4|10468.7|10463.7|10465.9|10460.9|8
1694103900000|2023-09-07 16:25:00|10466.1|10461.1|10465.2|10460.2|10466.4|10461.4|10465.2|10460.2|8
1694104200000|2023-09-07 16:30:00|10465.4|10460.4|10466.7|10461.7|10466.7|10461.7|10464.7|10459.7|35
1694104500000|2023-09-07 16:35:00|10466.4|10461.4|10467.2|10462.2|10467.9|10462.9|10466.2|10461.2|23
1694104800000|2023-09-07 16:40:00|10467.4|10462.4|10467|10462|10468|10463|10466.2|10461.2|20
1694105100000|2023-09-07 16:45:00|10466.9|10461.9|10466.4|10461.4|10467.5|10462.5|10466.2|10461.2|12
1694105400000|2023-09-07 16:50:00|10466.5|10461.5|10466.2|10461.2|10467.2|10462.2|10465.7|10460.7|21
1694105700000|2023-09-07 16:55:00|10466|10461|10469|10464|10469|10464|10465.9|10460.9|28
1694106000000|2023-09-07 17:00:00|10469.2|10464.2|10464.7|10459.7|10470|10465|10464.7|10459.7|68
1694106300000|2023-09-07 17:05:00|10465|10460|10467.9|10462.9|10468.2|10463.2|10464.8|10459.8|263
1694106600000|2023-09-07 17:10:00|10467.7|10462.7|10467.4|10462.4|10468.7|10463.7|10467.1|10462.1|12
1694106900000|2023-09-07 17:15:00|10467.2|10462.2|10467.4|10462.4|10468.7|10463.7|10466.2|10461.2|12
1694107200000|2023-09-07 17:20:00|10467.3|10462.3|10465.4|10460.4|10467.3|10462.3|10464.7|10459.7|9
1694107500000|2023-09-07 17:25:00|10465.3|10460.3|10466.1|10461.1|10466.4|10461.4|10464.6|10459.6|16
1694107800000|2023-09-07 17:30:00|10465.9|10460.9|10465.9|10460.9|10465.9|10460.9|10463.4|10458.4|33
1694108100000|2023-09-07 17:35:00|10466.1|10461.1|10466.9|10461.9|10467|10462|10464.6|10459.6|22
1694108400000|2023-09-07 17:40:00|10466.7|10461.7|10467.2|10462.2|10467.5|10462.5|10466.2|10461.2|20
1694108700000|2023-09-07 17:45:00|10467.7|10462.7|10468.7|10463.7|10469.2|10464.2|10467.2|10462.2|17
1694109000000|2023-09-07 17:50:00|10468.9|10463.9|10470.9|10465.9|10471.2|10466.2|10468.9|10463.9|48
1694109300000|2023-09-07 17:55:00|10470.7|10465.7|10472.2|10467.2|10472.7|10467.7|10470.7|10465.7|58
1694109600000|2023-09-07 18:00:00|10471.9|10466.9|10472.4|10467.4|10473.7|10468.7|10471.7|10466.7|22
1694109900000|2023-09-07 18:05:00|10472.7|10467.7|10471|10466|10473.7|10468.7|10470.9|10465.9|22
1694110200000|2023-09-07 18:10:00|10470.9|10465.9|10468.5|10463.5|10470.9|10465.9|10468.5|10463.5|30
1694110500000|2023-09-07 18:15:00|10468.7|10463.7|10469.7|10464.7|10469.8|10464.8|10468.5|10463.5|72
1694110800000|2023-09-07 18:20:00|10469.3|10464.3|10468|10463|10470.2|10465.2|10467.7|10462.7|27
1694111100000|2023-09-07 18:25:00|10467.9|10462.9|10470|10465|10471.2|10466.2|10467.7|10462.7|21
1694111400000|2023-09-07 18:30:00|10470.2|10465.2|10472.5|10467.5|10473|10468|10470.2|10465.2|29
1694111700000|2023-09-07 18:35:00|10472.7|10467.7|10472.7|10467.7|10473|10468|10471.7|10466.7|32
1694112000000|2023-09-07 18:40:00|10472.8|10467.8|10473|10468|10474|10469|10472.5|10467.5|17
1694112300000|2023-09-07 18:45:00|10472.7|10467.7|10472.7|10467.7|10473.2|10468.2|10472.2|10467.2|16
1694112600000|2023-09-07 18:50:00|10472.5|10467.5|10471.7|10466.7|10473|10468|10471.2|10466.2|21
1694112900000|2023-09-07 18:55:00|10471.8|10466.8|10475.3|10470.3|10475.4|10470.4|10470.9|10465.9|166
1694113200000|2023-09-07 19:00:00|10475.2|10470.2|10473.9|10468.9|10475.3|10470.3|10472.4|10467.4|46
1694113500000|2023-09-07 19:05:00|10473.7|10468.7|10474|10469|10474.4|10469.4|10473.4|10468.4|16
1694113800000|2023-09-07 19:10:00|10474.2|10469.2|10474.9|10469.9|10474.9|10469.9|10473.7|10468.7|8
1694114100000|2023-09-07 19:15:00|10474.7|10469.7|10475|10470|10475|10470|10474.4|10469.4|17
1694114400000|2023-09-07 19:20:00|10474.9|10469.9|10474.9|10469.9|10475.2|10470.2|10474.4|10469.4|70
1694114700000|2023-09-07 19:25:00|10475|10470|10474.1|10469.1|10475|10470|10474.1|10469.1|12
1694115000000|2023-09-07 19:30:00|10473.9|10468.9|10474.4|10469.4|10474.9|10469.9|10473.9|10468.9|14
1694115300000|2023-09-07 19:35:00|10474.5|10469.5|10474.4|10469.4|10475|10470|10474.1|10469.1|10
1694115600000|2023-09-07 19:40:00|10473.9|10468.9|10473.4|10468.4|10474.4|10469.4|10473.4|10468.4|7
1694115900000|2023-09-07 19:45:00|10472.9|10467.9|10472|10467|10472.9|10467.9|10469.9|10464.9|20
1694116200000|2023-09-07 19:50:00|10471.9|10466.9|10473.9|10468.9|10474.4|10469.4|10471.4|10466.4|25
1694116500000|2023-09-07 19:55:00|10474.2|10469.2|10475.4|10470.4|10476.4|10471.4|10474.2|10469.2|26
1694116800000|2023-09-07 20:00:00|10475.1|10470.1|10473.4|10468.4|10475.1|10470.1|10473.1|10468.1|31
1694117100000|2023-09-07 20:05:00|10473.7|10468.7|10472.9|10467.9|10473.9|10468.9|10472.9|10467.9|6
1694117400000|2023-09-07 20:10:00|10472.4|10467.4|10473.4|10468.4|10473.4|10468.4|10472.4|10467.4|4
1694117700000|2023-09-07 20:15:00|10473.7|10468.7|10472.9|10467.9|10473.7|10468.7|10472.9|10467.9|0
1694118000000|2023-09-07 20:20:00|10472.4|10467.4|10472.9|10467.9|10472.9|10467.9|10472.4|10467.4|7
1694118300000|2023-09-07 20:25:00|10473|10468|10474.4|10469.4|10474.4|10469.4|10472.9|10467.9|2
1694118600000|2023-09-07 20:30:00|10474.2|10469.2|10474.9|10469.9|10475.2|10470.2|10474.2|10469.2|8
1694118900000|2023-09-07 20:35:00|10475.1|10470.1|10473.9|10468.9|10475.1|10470.1|10473.9|10468.9|3
1694119200000|2023-09-07 20:40:00|10473.4|10468.4|10474.4|10469.4|10474.4|10469.4|10473.4|10468.4|7
1694119500000|2023-09-07 20:45:00|10474.5|10469.5|10475.2|10470.2|10475.4|10470.4|10474.5|10469.5|29
1694119800000|2023-09-07 20:50:00|10475.4|10470.4|10474.9|10469.9|10475.4|10470.4|10474.9|10469.9|7
1694120100000|2023-09-07 20:55:00|10475.4|10470.4|10476.5|10471.5|10476.5|10471.5|10474.9|10469.9|18
1694120400000|2023-09-07 21:00:00|10476.7|10471.7|10476.7|10471.7|10476.7|10471.7|10476.7|10471.7|0
1694131200000|2023-09-08 00:00:00|10474.8|10469.8|10473.6|10468.6|10475.1|10470.1|10473.1|10468.1|14
1694131500000|2023-09-08 00:05:00|10473.1|10468.1|10470.9|10465.9|10473.1|10468.1|10470.6|10465.6|12
1694131800000|2023-09-08 00:10:00|10470.6|10465.6|10470.6|10465.6|10470.9|10465.9|10469.3|10464.3|3
1694132100000|2023-09-08 00:15:00|10470.9|10465.9|10470.4|10465.4|10471.4|10466.4|10469.3|10464.3|9
1694132400000|2023-09-08 00:20:00|10470.9|10465.9|10470.9|10465.9|10471.6|10466.6|10470.4|10465.4|3
1694132700000|2023-09-08 00:25:00|10470.4|10465.4|10467.9|10462.9|10471.4|10466.4|10466.8|10461.8|33
1694133000000|2023-09-08 00:30:00|10467.8|10462.8|10462.9|10457.9|10468.4|10463.4|10462.6|10457.6|91
1694133300000|2023-09-08 00:35:00|10462.8|10457.8|10459.1|10454.1|10462.9|10457.9|10455.1|10450.1|92
1694133600000|2023-09-08 00:40:00|10458.9|10453.9|10460.9|10455.9|10463.4|10458.4|10458.9|10453.9|90
1694133900000|2023-09-08 00:45:00|10460.8|10455.8|10460.4|10455.4|10461.9|10456.9|10459.6|10454.6|20
1694134200000|2023-09-08 00:50:00|10460.1|10455.1|10459.4|10454.4|10460.4|10455.4|10458.6|10453.6|14
1694134500000|2023-09-08 00:55:00|10459.1|10454.1|10457.7|10452.7|10459.4|10454.4|10456.4|10451.4|16
1694134800000|2023-09-08 01:00:00|10457.9|10452.9|10460.6|10455.6|10461.3|10456.3|10457.6|10452.6|20
1694135100000|2023-09-08 01:05:00|10460.4|10455.4|10460.3|10455.3|10461.4|10456.4|10459.8|10454.8|5
1694135400000|2023-09-08 01:10:00|10460.4|10455.4|10461.3|10456.3|10461.6|10456.6|10458.4|10453.4|16
1694135700000|2023-09-08 01:15:00|10461.4|10456.4|10467.6|10462.6|10467.6|10462.6|10461.4|10456.4|65
1694136000000|2023-09-08 01:20:00|10467.4|10462.4|10465.9|10460.9|10467.9|10462.9|10464.4|10459.4|8
1694136300000|2023-09-08 01:25:00|10465.4|10460.4|10463.9|10458.9|10465.4|10460.4|10462.9|10457.9|9
1694136600000|2023-09-08 01:30:00|10464.2|10459.2|10460.9|10455.9|10464.2|10459.2|10460.9|10455.9|40
1694136900000|2023-09-08 01:35:00|10461|10456|10457.5|10452.5|10461.4|10456.4|10455|10450|26
1694137200000|2023-09-08 01:40:00|10458|10453|10457.9|10452.9|10459|10454|10456.5|10451.5|5
1694137500000|2023-09-08 01:45:00|10457.7|10452.7|10457.5|10452.5|10458|10453|10456.9|10451.9|4
1694137800000|2023-09-08 01:50:00|10457.4|10452.4|10455|10450|10457.5|10452.5|10453.5|10448.5|35
1694138100000|2023-09-08 01:55:00|10455.5|10450.5|10456.5|10451.5|10456.8|10451.8|10455.5|10450.5|23
1694138400000|2023-09-08 02:00:00|10456.2|10451.2|10457.7|10452.7|10457.8|10452.8|10456|10451|13
1694138700000|2023-09-08 02:05:00|10457.8|10452.8|10456|10451|10458.7|10453.7|10456|10451|9
1694139000000|2023-09-08 02:10:00|10456.2|10451.2|10454.2|10449.2|10456.2|10451.2|10453.3|10448.3|11
1694139300000|2023-09-08 02:15:00|10454|10449|10456.4|10451.4|10456.4|10451.4|10454|10449|7
1694139600000|2023-09-08 02:20:00|10455.5|10450.5|10456.1|10451.1|10456.2|10451.2|10455|10450|10
1694139900000|2023-09-08 02:25:00|10456.4|10451.4|10455.2|10450.2|10456.4|10451.4|10453.9|10448.9|10
1694140200000|2023-09-08 02:30:00|10455.1|10450.1|10454.4|10449.4|10455.4|10450.4|10453.4|10448.4|26
1694140500000|2023-09-08 02:35:00|10454.9|10449.9|10451.9|10446.9|10454.9|10449.9|10450.9|10445.9|21
1694140800000|2023-09-08 02:40:00|10452.4|10447.4|10455.4|10450.4|10455.9|10450.9|10452.4|10447.4|14
1694141100000|2023-09-08 02:45:00|10455.9|10450.9|10455.2|10450.2|10455.9|10450.9|10454.4|10449.4|5
1694141400000|2023-09-08 02:50:00|10455.4|10450.4|10455.4|10450.4|10455.9|10450.9|10454.9|10449.9|2
1694141700000|2023-09-08 02:55:00|10455.9|10450.9|10456.2|10451.2|10456.4|10451.4|10455.4|10450.4|16
1694142000000|2023-09-08 03:00:00|10455.9|10450.9|10457.2|10452.2|10457.4|10452.4|10455.9|10450.9|7
1694142300000|2023-09-08 03:05:00|10456.9|10451.9|10456.9|10451.9|10457|10452|10456.4|10451.4|2
1694142600000|2023-09-08 03:10:00|10456.7|10451.7|10457.2|10452.2|10457.2|10452.2|10456.4|10451.4|9
1694142900000|2023-09-08 03:15:00|10457.5|10452.5|10459.2|10454.2|10460.2|10455.2|10457.4|10452.4|174
1694143200000|2023-09-08 03:20:00|10459.5|10454.5|10458.8|10453.8|10459.5|10454.5|10457.8|10452.8|98
1694143500000|2023-09-08 03:25:00|10458.7|10453.7|10458.7|10453.7|10459.3|10454.3|10458|10453|28
1694143800000|2023-09-08 03:30:00|10458.8|10453.8|10459|10454|10459.3|10454.3|10458.2|10453.2|28
1694144100000|2023-09-08 03:35:00|10459.3|10454.3|10459.7|10454.7|10460|10455|10459|10454|4
1694144400000|2023-09-08 03:40:00|10459.5|10454.5|10458.2|10453.2|10459.7|10454.7|10458.2|10453.2|2
1694144700000|2023-09-08 03:45:00|10458.7|10453.7|10457.5|10452.5|10458.7|10453.7|10457|10452|3
1694145000000|2023-09-08 03:50:00|10457.7|10452.7|10457|10452|10458|10453|10456.7|10451.7|6
1694145300000|2023-09-08 03:55:00|10457.2|10452.2|10458.5|10453.5|10458.5|10453.5|10457.2|10452.2|1
1694145600000|2023-09-08 04:00:00|10458.2|10453.2|10460.2|10455.2|10460.2|10455.2|10458.2|10453.2|5
1694145900000|2023-09-08 04:05:00|10460|10455|10460|10455|10460|10455|10459.2|10454.2|3
1694146200000|2023-09-08 04:10:00|10460.5|10455.5|10460.7|10455.7|10460.7|10455.7|10460|10455|19
1694146500000|2023-09-08 04:15:00|10460.5|10455.5|10459.7|10454.7|10460.7|10455.7|10459|10454|4
1694146800000|2023-09-08 04:20:00|10459.2|10454.2|10458.7|10453.7|10459.2|10454.2|10458.5|10453.5|1
1694147100000|2023-09-08 04:25:00|10458.5|10453.5|10458|10453|10458.7|10453.7|10457.7|10452.7|1
1694147400000|2023-09-08 04:30:00|10458.5|10453.5|10459.5|10454.5|10459.5|10454.5|10458|10453|6
1694147700000|2023-09-08 04:35:00|10459.2|10454.2|10458.7|10453.7|10459.5|10454.5|10458.5|10453.5|3
1694148000000|2023-09-08 04:40:00|10458.8|10453.8|10459.2|10454.2|10459.3|10454.3|10458.2|10453.2|0
1694148300000|2023-09-08 04:45:00|10459.5|10454.5|10461.2|10456.2|10461.2|10456.2|10459.2|10454.2|12
1694148600000|2023-09-08 04:50:00|10460.9|10455.9|10461|10456|10461.5|10456.5|10460|10455|7
1694148900000|2023-09-08 04:55:00|10460.9|10455.9|10460.7|10455.7|10461|10456|10460.2|10455.2|3
1694149200000|2023-09-08 05:00:00|10460.5|10455.5|10459.5|10454.5|10460.5|10455.5|10459.3|10454.3|6
1694149500000|2023-09-08 05:05:00|10459.7|10454.7|10458.3|10453.3|10459.7|10454.7|10457.8|10452.8|13
1694149800000|2023-09-08 05:10:00|10458.2|10453.2|10458.5|10453.5|10458.8|10453.8|10458|10453|3
1694150100000|2023-09-08 05:15:00|10458.8|10453.8|10457.8|10452.8|10459|10454|10457.2|10452.2|42
1694150400000|2023-09-08 05:20:00|10457.7|10452.7|10456.8|10451.8|10457.8|10452.8|10456.5|10451.5|6
1694150700000|2023-09-08 05:25:00|10456.7|10451.7|10456.2|10451.2|10457|10452|10456.2|10451.2|15
1694151000000|2023-09-08 05:30:00|10456|10451|10455.5|10450.5|10456.2|10451.2|10454.8|10449.8|28
1694151300000|2023-09-08 05:35:00|10455.3|10450.3|10456|10451|10456|10451|10455|10450|3
1694151600000|2023-09-08 05:40:00|10455.8|10450.8|10454.3|10449.3|10455.8|10450.8|10454|10449|3
1694151900000|2023-09-08 05:45:00|10454.2|10449.2|10454|10449|10455.3|10450.3|10453.5|10448.5|3
1694152200000|2023-09-08 05:50:00|10453.8|10448.8|10451.8|10446.8|10454|10449|10451.7|10446.7|10
1694152500000|2023-09-08 05:55:00|10452|10447|10449|10444|10452.3|10447.3|10449|10444|338
1694152800000|2023-09-08 06:00:00|10449.6|10444.6|10448|10443|10450.7|10445.7|10447.7|10442.7|170
1694153100000|2023-09-08 06:05:00|10448.7|10443.7|10446.7|10441.7|10450|10445|10446|10441|25
1694153400000|2023-09-08 06:10:00|10446.2|10441.2|10445|10440|10446.7|10441.7|10443.8|10438.8|66
1694153700000|2023-09-08 06:15:00|10445.3|10440.3|10447.5|10442.5|10447.5|10442.5|10444.3|10439.3|6
1694154000000|2023-09-08 06:20:00|10447.7|10442.7|10449.2|10444.2|10449.2|10444.2|10447.2|10442.2|11
1694154300000|2023-09-08 06:25:00|10449.3|10444.3|10450.5|10445.5|10451.3|10446.3|10448.8|10443.8|17
1694154600000|2023-09-08 06:30:00|10450.7|10445.7|10452.8|10447.8|10452.8|10447.8|10449.7|10444.7|9
1694154900000|2023-09-08 06:35:00|10452.7|10447.7|10453.3|10448.3|10453.8|10448.8|10451.2|10446.2|6
1694155200000|2023-09-08 06:40:00|10453.5|10448.5|10453.7|10448.7|10453.8|10448.8|10453|10448|1
1694155500000|2023-09-08 06:45:00|10453.2|10448.2|10455.8|10450.8|10456|10451|10453.2|10448.2|14
1694155800000|2023-09-08 06:50:00|10456|10451|10455.2|10450.2|10456.5|10451.5|10454.7|10449.7|23
1694156100000|2023-09-08 06:55:00|10455.5|10450.5|10457.2|10452.2|10457.9|10452.9|10455.5|10450.5|64
1694156400000|2023-09-08 07:00:00|10457|10452|10456.9|10451.9|10458.7|10453.7|10455.7|10450.7|107
1694156700000|2023-09-08 07:05:00|10456.7|10451.7|10457.9|10452.9|10460.2|10455.2|10455.4|10450.4|114
1694157000000|2023-09-08 07:10:00|10458.4|10453.4|10455.5|10450.5|10458.9|10453.9|10454.5|10449.5|123
1694157300000|2023-09-08 07:15:00|10455.2|10450.2|10456.5|10451.5|10456.5|10451.5|10454.4|10449.4|119
1694157600000|2023-09-08 07:20:00|10456.7|10451.7|10457.7|10452.7|10458|10453|10456.3|10451.3|97
1694157900000|2023-09-08 07:25:00|10458|10453|10460.4|10455.4|10461.4|10456.4|10458|10453|109
1694158200000|2023-09-08 07:30:00|10460.7|10455.7|10461|10456|10463.2|10458.2|10460.4|10455.4|217
1694158500000|2023-09-08 07:35:00|10461.4|10456.4|10459.4|10454.4|10463|10458|10457.9|10452.9|126
1694158800000|2023-09-08 07:40:00|10459.5|10454.5|10457.2|10452.2|10460.4|10455.4|10457.2|10452.2|54
1694159100000|2023-09-08 07:45:00|10457.4|10452.4|10460.2|10455.2|10460.9|10455.9|10457.4|10452.4|117
1694159400000|2023-09-08 07:50:00|10460.5|10455.5|10460|10455|10462.5|10457.5|10459.4|10454.4|159
1694159700000|2023-09-08 07:55:00|10460.2|10455.2|10461.7|10456.7|10462.2|10457.2|10458.4|10453.4|63
1694160000000|2023-09-08 08:00:00|10461.4|10456.4|10462.4|10457.4|10462.4|10457.4|10460.4|10455.4|84
1694160300000|2023-09-08 08:05:00|10461.9|10456.9|10459.4|10454.4|10461.9|10456.9|10458.2|10453.2|117
1694160600000|2023-09-08 08:10:00|10459.8|10454.8|10461.4|10456.4|10461.9|10456.9|10459.8|10454.8|110
1694160900000|2023-09-08 08:15:00|10461.8|10456.8|10462.8|10457.8|10462.9|10457.9|10460.9|10455.9|92
1694161200000|2023-09-08 08:20:00|10462.9|10457.9|10460.8|10455.8|10463.8|10458.8|10459.3|10454.3|74
1694161500000|2023-09-08 08:25:00|10460.6|10455.6|10457.8|10452.8|10461.1|10456.1|10457.8|10452.8|66
1694161800000|2023-09-08 08:30:00|10458.3|10453.3|10458.8|10453.8|10458.8|10453.8|10457.8|10452.8|60
1694162100000|2023-09-08 08:35:00|10458.9|10453.9|10459.6|10454.6|10460.6|10455.6|10458.8|10453.8|90
1694162400000|2023-09-08 08:40:00|10459.5|10454.5|10461.5|10456.5|10461.8|10456.8|10459.1|10454.1|62
1694162700000|2023-09-08 08:45:00|10461.6|10456.6|10460.7|10455.7|10464.5|10459.5|10458.5|10453.5|85
1694163000000|2023-09-08 08:50:00|10460.8|10455.8|10463.2|10458.2|10464|10459|10460.2|10455.2|106
1694163300000|2023-09-08 08:55:00|10462.8|10457.8|10462|10457|10463.3|10458.3|10460.5|10455.5|89
1694163600000|2023-09-08 09:00:00|10462.1|10457.1|10465.6|10460.6|10466.6|10461.6|10462.1|10457.1|77
1694163900000|2023-09-08 09:05:00|10465.8|10460.8|10467.7|10462.7|10468.3|10463.3|10465.5|10460.5|110
1694164200000|2023-09-08 09:10:00|10467.8|10462.8|10466.7|10461.7|10468.3|10463.3|10466|10461|77
1694164500000|2023-09-08 09:15:00|10466.2|10461.2|10467.2|10462.2|10467.8|10462.8|10465.7|10460.7|91
1694164800000|2023-09-08 09:20:00|10466.7|10461.7|10468.8|10463.8|10469.7|10464.7|10466.7|10461.7|76
1694165100000|2023-09-08 09:25:00|10468.7|10463.7|10468.8|10463.8|10469.8|10464.8|10466.8|10461.8|111
1694165400000|2023-09-08 09:30:00|10469|10464|10469.7|10464.7|10471.7|10466.7|10469|10464|86
1694165700000|2023-09-08 09:35:00|10469.5|10464.5|10469.8|10464.8|10470.7|10465.7|10468.5|10463.5|83
1694166000000|2023-09-08 09:40:00|10470|10465|10467|10462|10470.3|10465.3|10466.3|10461.3|84
1694166300000|2023-09-08 09:45:00|10466.8|10461.8|10466.3|10461.3|10468.2|10463.2|10465.5|10460.5|70
1694166600000|2023-09-08 09:50:00|10466.2|10461.2|10467.8|10462.8|10468.5|10463.5|10466.2|10461.2|83
1694166900000|2023-09-08 09:55:00|10468|10463|10467|10462|10469.2|10464.2|10466.5|10461.5|60
1694167200000|2023-09-08 10:00:00|10467.5|10462.5|10468.3|10463.3|10468.3|10463.3|10465.8|10460.8|84
1694167500000|2023-09-08 10:05:00|10468.5|10463.5|10470.5|10465.5|10470.5|10465.5|10468.5|10463.5|114
1694167800000|2023-09-08 10:10:00|10470|10465|10469|10464|10470|10465|10467.8|10462.8|71
1694168100000|2023-09-08 10:15:00|10468.8|10463.8|10470.3|10465.3|10470.7|10465.7|10468.7|10463.7|64
1694168400000|2023-09-08 10:20:00|10470.7|10465.7|10469.7|10464.7|10470.8|10465.8|10469.2|10464.2|84
1694168700000|2023-09-08 10:25:00|10470.2|10465.2|10470.2|10465.2|10471.2|10466.2|10469.9|10464.9|71
1694169000000|2023-09-08 10:30:00|10470.4|10465.4|10469.9|10464.9|10470.9|10465.9|10469.9|10464.9|17
1694169300000|2023-09-08 10:35:00|10469.7|10464.7|10471.9|10466.9|10473.2|10468.2|10469.2|10464.2|32
1694169600000|2023-09-08 10:40:00|10472|10467|10473|10468|10473.5|10468.5|10471.7|10466.7|13
1694169900000|2023-09-08 10:45:00|10472.9|10467.9|10470.7|10465.7|10473.7|10468.7|10470.7|10465.7|15
1694170200000|2023-09-08 10:50:00|10470.8|10465.8|10468.7|10463.7|10471.7|10466.7|10468.5|10463.5|124
1694170500000|2023-09-08 10:55:00|10469.2|10464.2|10469.7|10464.7|10470.2|10465.2|10468.7|10463.7|166
1694170800000|2023-09-08 11:00:00|10469.5|10464.5|10468.2|10463.2|10469.7|10464.7|10467.5|10462.5|141
1694171100000|2023-09-08 11:05:00|10467.7|10462.7|10468.2|10463.2|10468.2|10463.2|10466.7|10461.7|131
1694171400000|2023-09-08 11:10:00|10468.3|10463.3|10468.7|10463.7|10469|10464|10467.7|10462.7|96
1694171700000|2023-09-08 11:15:00|10468.8|10463.8|10470|10465|10470.5|10465.5|10468.5|10463.5|100
1694172000000|2023-09-08 11:20:00|10470.5|10465.5|10472.8|10467.8|10473|10468|10469.5|10464.5|96
1694172300000|2023-09-08 11:25:00|10473.2|10468.2|10472.5|10467.5|10474|10469|10472.5|10467.5|93
1694172600000|2023-09-08 11:30:00|10472.8|10467.8|10471.7|10466.7|10474.7|10469.7|10471.7|10466.7|104
1694172900000|2023-09-08 11:35:00|10471.8|10466.8|10473.5|10468.5|10473.7|10468.7|10470.4|10465.4|98
1694173200000|2023-09-08 11:40:00|10473.7|10468.7|10471.2|10466.2|10473.7|10468.7|10470.7|10465.7|96
1694173500000|2023-09-08 11:45:00|10471.7|10466.7|10472.7|10467.7|10475.2|10470.2|10471.5|10466.5|132
1694173800000|2023-09-08 11:50:00|10472.8|10467.8|10472.2|10467.2|10474.2|10469.2|10471.7|10466.7|119
1694174100000|2023-09-08 11:55:00|10471.7|10466.7|10470.7|10465.7|10472.2|10467.2|10470.5|10465.5|111
1694174400000|2023-09-08 12:00:00|10470.8|10465.8|10468.2|10463.2|10471.7|10466.7|10468.2|10463.2|124
1694174700000|2023-09-08 12:05:00|10468.4|10463.4|10467.2|10462.2|10469.2|10464.2|10466.2|10461.2|214
1694175000000|2023-09-08 12:10:00|10467.3|10462.3|10467.9|10462.9|10468.2|10463.2|10466.2|10461.2|129
1694175300000|2023-09-08 12:15:00|10468|10463|10468.5|10463.5|10469.2|10464.2|10466.7|10461.7|115
1694175600000|2023-09-08 12:20:00|10468.7|10463.7|10467.2|10462.2|10468.7|10463.7|10464.7|10459.7|130
1694175900000|2023-09-08 12:25:00|10466.7|10461.7|10465.5|10460.5|10467.7|10462.7|10464.7|10459.7|307
1694176200000|2023-09-08 12:30:00|10465|10460|10460.3|10455.3|10466|10461|10460.2|10455.2|159
1694176500000|2023-09-08 12:35:00|10460.2|10455.2|10457.3|10452.3|10460.2|10455.2|10454.2|10449.2|184
1694176800000|2023-09-08 12:40:00|10457.5|10452.5|10461.7|10456.7|10462.2|10457.2|10457.5|10452.5|123
1694177100000|2023-09-08 12:45:00|10461.5|10456.5|10462.2|10457.2|10462.2|10457.2|10460.2|10455.2|115
1694177400000|2023-09-08 12:50:00|10461.8|10456.8|10464.5|10459.5|10465.2|10460.2|10459.2|10454.2|152
1694177700000|2023-09-08 12:55:00|10464.3|10459.3|10466.9|10461.9|10467.4|10462.4|10463.5|10458.5|127
1694178000000|2023-09-08 13:00:00|10467|10462|10464.2|10459.2|10467.5|10462.5|10464.2|10459.2|117
1694178300000|2023-09-08 13:05:00|10464.3|10459.3|10467.4|10462.4|10470.5|10465.5|10464.2|10459.2|124
1694178600000|2023-09-08 13:10:00|10467.5|10462.5|10468.4|10463.4|10469.2|10464.2|10467|10462|124
1694178900000|2023-09-08 13:15:00|10467.9|10462.9|10468.5|10463.5|10469.2|10464.2|10467.4|10462.4|126
1694179200000|2023-09-08 13:20:00|10468.4|10463.4|10462.9|10457.9|10469.5|10464.5|10462.7|10457.7|116
1694179500000|2023-09-08 13:25:00|10462.5|10457.5|10460.4|10455.4|10465|10460|10460.4|10455.4|119
1694179800000|2023-09-08 13:30:00|10460.2|10455.2|10453.8|10448.8|10460.8|10455.8|10453.4|10448.4|176
1694180100000|2023-09-08 13:35:00|10453.7|10448.7|10456|10451|10457.2|10452.2|10453.2|10448.2|179
1694180400000|2023-09-08 13:40:00|10455.9|10450.9|10461|10456|10461.4|10456.4|10455.5|10450.5|162
1694180700000|2023-09-08 13:45:00|10461.4|10456.4|10454.4|10449.4|10462|10457|10454.4|10449.4|140
1694181000000|2023-09-08 13:50:00|10454.5|10449.5|10453.5|10448.5|10455|10450|10451.4|10446.4|102
1694181300000|2023-09-08 13:55:00|10453.4|10448.4|10449.4|10444.4|10454.5|10449.5|10449.4|10444.4|39
1694181600000|2023-09-08 14:00:00|10448.9|10443.9|10442.4|10437.4|10449|10444|10441.7|10436.7|180
1694181900000|2023-09-08 14:05:00|10442.2|10437.2|10438|10433|10442.9|10437.9|10435.7|10430.7|249
1694182200000|2023-09-08 14:10:00|10438.2|10433.2|10438.5|10433.5|10438.7|10433.7|10434.4|10429.4|142
1694182500000|2023-09-08 14:15:00|10438.7|10433.7|10443.4|10438.4|10444.2|10439.2|10437.7|10432.7|178
1694182800000|2023-09-08 14:20:00|10443.5|10438.5|10447|10442|10447.9|10442.9|10443.4|10438.4|88
1694183100000|2023-09-08 14:25:00|10447.4|10442.4|10447.4|10442.4|10449.5|10444.5|10445.5|10440.5|70
1694183400000|2023-09-08 14:30:00|10447.5|10442.5|10449.7|10444.7|10450.5|10445.5|10444.9|10439.9|219
1694183700000|2023-09-08 14:35:00|10450|10445|10453.5|10448.5|10453.5|10448.5|10449.4|10444.4|85
1694184000000|2023-09-08 14:40:00|10453.7|10448.7|10453.5|10448.5|10455.5|10450.5|10452.5|10447.5|133
1694184300000|2023-09-08 14:45:00|10453.7|10448.7|10453.7|10448.7|10455.2|10450.2|10453|10448|95
1694184600000|2023-09-08 14:50:00|10453.5|10448.5|10458|10453|10459.5|10454.5|10453|10448|177
1694184900000|2023-09-08 14:55:00|10457.5|10452.5|10459|10454|10459.6|10454.6|10454.8|10449.8|156
1694185200000|2023-09-08 15:00:00|10458.8|10453.8|10458.1|10453.1|10460.6|10455.6|10457.1|10452.1|230
1694185500000|2023-09-08 15:05:00|10458.3|10453.3|10461.3|10456.3|10463.1|10458.1|10458.1|10453.1|134
1694185800000|2023-09-08 15:10:00|10461.6|10456.6|10461.4|10456.4|10461.6|10456.6|10459.1|10454.1|199
1694186100000|2023-09-08 15:15:00|10461.3|10456.3|10459.9|10454.9|10461.4|10456.4|10458.4|10453.4|146
1694186400000|2023-09-08 15:20:00|10459.6|10454.6|10459.1|10454.1|10460.1|10455.1|10458.4|10453.4|125
1694186700000|2023-09-08 15:25:00|10459.6|10454.6|10459.1|10454.1|10459.6|10454.6|10456.9|10451.9|191
1694187000000|2023-09-08 15:30:00|10458.9|10453.9|10458.1|10453.1|10459.6|10454.6|10457.1|10452.1|166
1694187300000|2023-09-08 15:35:00|10457.9|10452.9|10457.6|10452.6|10458.6|10453.6|10456.9|10451.9|139
1694187600000|2023-09-08 15:40:00|10457.9|10452.9|10460.9|10455.9|10461.1|10456.1|10457.1|10452.1|145
1694187900000|2023-09-08 15:45:00|10461.1|10456.1|10462.9|10457.9|10463.4|10458.4|10461.1|10456.1|139
1694188200000|2023-09-08 15:50:00|10463.1|10458.1|10464.8|10459.8|10465.4|10460.4|10462.8|10457.8|56
1694188500000|2023-09-08 15:55:00|10464.9|10459.9|10464.3|10459.3|10465.8|10460.8|10464.2|10459.2|36
1694188800000|2023-09-08 16:00:00|10464.2|10459.2|10464.5|10459.5|10465.1|10460.1|10463.7|10458.7|35
1694189100000|2023-09-08 16:05:00|10464.6|10459.6|10464.5|10459.5|10465|10460|10463.7|10458.7|17
1694189400000|2023-09-08 16:10:00|10464.6|10459.6|10463.3|10458.3|10464.6|10459.6|10462.5|10457.5|15
1694189700000|2023-09-08 16:15:00|10463|10458|10461.8|10456.8|10463|10458|10461.2|10456.2|31
1694190000000|2023-09-08 16:20:00|10461.5|10456.5|10463|10458|10463.5|10458.5|10461.5|10456.5|20
1694190300000|2023-09-08 16:25:00|10463.3|10458.3|10467.6|10462.6|10467.6|10462.6|10463.3|10458.3|33
1694190600000|2023-09-08 16:30:00|10467.8|10462.8|10470.5|10465.5|10470.6|10465.6|10467.3|10462.3|46
1694190900000|2023-09-08 16:35:00|10470.2|10465.2|10471.8|10466.8|10472.3|10467.3|10469.8|10464.8|23
1694191200000|2023-09-08 16:40:00|10471.5|10466.5|10471|10466|10471.5|10466.5|10469.7|10464.7|38
1694191500000|2023-09-08 16:45:00|10470.8|10465.8|10471.5|10466.5|10472.3|10467.3|10470.5|10465.5|12
1694191800000|2023-09-08 16:50:00|10471.8|10466.8|10470.5|10465.5|10472.8|10467.8|10470.5|10465.5|60
1694192100000|2023-09-08 16:55:00|10470.7|10465.7|10470|10465|10471|10466|10470|10465|21
1694192400000|2023-09-08 17:00:00|10470.1|10465.1|10470|10465|10470.8|10465.8|10470|10465|18
1694192700000|2023-09-08 17:05:00|10470.1|10465.1|10470|10465|10470.5|10465.5|10469.7|10464.7|13
1694193000000|2023-09-08 17:10:00|10470.1|10465.1|10467.5|10462.5|10470.5|10465.5|10467.5|10462.5|40
1694193300000|2023-09-08 17:15:00|10468|10463|10465.5|10460.5|10468|10463|10465.5|10460.5|21
1694193600000|2023-09-08 17:20:00|10465.7|10460.7|10466.7|10461.7|10467|10462|10465.2|10460.2|13
1694193900000|2023-09-08 17:25:00|10466.8|10461.8|10467.2|10462.2|10467.5|10462.5|10466.7|10461.7|14
1694194200000|2023-09-08 17:30:00|10467|10462|10465.8|10460.8|10467.5|10462.5|10465.7|10460.7|11
1694194500000|2023-09-08 17:35:00|10466|10461|10467|10462|10467.5|10462.5|10466|10461|59
1694194800000|2023-09-08 17:40:00|10467.2|10462.2|10466.5|10461.5|10467.7|10462.7|10466|10461|15
1694195100000|2023-09-08 17:45:00|10466.7|10461.7|10465|10460|10466.7|10461.7|10465|10460|15
1694195400000|2023-09-08 17:50:00|10465.5|10460.5|10466.5|10461.5|10467|10462|10465|10460|10
1694195700000|2023-09-08 17:55:00|10466.7|10461.7|10468|10463|10468.7|10463.7|10466.7|10461.7|28
1694196000000|2023-09-08 18:00:00|10467.7|10462.7|10466.5|10461.5|10467.7|10462.7|10466.5|10461.5|15
1694196300000|2023-09-08 18:05:00|10466|10461|10467.5|10462.5|10467.5|10462.5|10465.7|10460.7|8
1694196600000|2023-09-08 18:10:00|10467.4|10462.4|10469.2|10464.2|10470.5|10465.5|10467.4|10462.4|28
1694196900000|2023-09-08 18:15:00|10469|10464|10470.8|10465.8|10470.8|10465.8|10469|10464|42
1694197200000|2023-09-08 18:20:00|10470.6|10465.6|10471.5|10466.5|10472|10467|10470.5|10465.5|20
1694197500000|2023-09-08 18:25:00|10471.7|10466.7|10472|10467|10472.5|10467.5|10471.5|10466.5|16
1694197800000|2023-09-08 18:30:00|10472.2|10467.2|10472.5|10467.5|10473.2|10468.2|10472.2|10467.2|38
1694198100000|2023-09-08 18:35:00|10472.4|10467.4|10472.5|10467.5|10472.7|10467.7|10471.4|10466.4|12
1694198400000|2023-09-08 18:40:00|10472.7|10467.7|10473.4|10468.4|10473.5|10468.5|10472.5|10467.5|44
1694198700000|2023-09-08 18:45:00|10473.5|10468.5|10476.3|10471.3|10476.5|10471.5|10473.4|10468.4|63
1694199000000|2023-09-08 18:50:00|10476.5|10471.5|10474.8|10469.8|10476.5|10471.5|10474.2|10469.2|34
1694199300000|2023-09-08 18:55:00|10475|10470|10476.9|10471.9|10477.2|10472.2|10474|10469|190
1694199600000|2023-09-08 19:00:00|10476.7|10471.7|10476.5|10471.5|10477.5|10472.5|10476|10471|84
1694199900000|2023-09-08 19:05:00|10476.9|10471.9|10476.5|10471.5|10476.9|10471.9|10475.7|10470.7|11
1694200200000|2023-09-08 19:10:00|10476.9|10471.9|10474.9|10469.9|10477|10472|10474.9|10469.9|11
1694200500000|2023-09-08 19:15:00|10475|10470|10475.9|10470.9|10476|10471|10475|10470|5
1694200800000|2023-09-08 19:20:00|10476|10471|10475.9|10470.9|10476.5|10471.5|10475.4|10470.4|14
1694201100000|2023-09-08 19:25:00|10476|10471|10476.5|10471.5|10476.5|10471.5|10476|10471|6
1694201400000|2023-09-08 19:30:00|10476.7|10471.7|10476|10471|10477|10472|10476|10471|10
1694201700000|2023-09-08 19:35:00|10476.4|10471.4|10476.9|10471.9|10477.2|10472.2|10476.4|10471.4|5
1694202000000|2023-09-08 19:40:00|10476.7|10471.7|10475.5|10470.5|10476.7|10471.7|10475.5|10470.5|17
1694202300000|2023-09-08 19:45:00|10475.3|10470.3|10475.5|10470.5|10476|10471|10475.3|10470.3|7
1694202600000|2023-09-08 19:50:00|10476|10471|10475.5|10470.5|10476|10471|10475.5|10470.5|17
1694202900000|2023-09-08 19:55:00|10475.8|10470.8|10474.5|10469.5|10476.5|10471.5|10474.5|10469.5|38
1694203200000|2023-09-08 20:00:00|10475|10470|10474|10469|10475|10470|10474|10469|27
1694203500000|2023-09-08 20:05:00|10473.7|10468.7|10473|10468|10473.7|10468.7|10473|10468|7
1694203800000|2023-09-08 20:10:00|10473.2|10468.2|10473|10468|10473.5|10468.5|10472.7|10467.7|9
1694204100000|2023-09-08 20:15:00|10472.8|10467.8|10472.5|10467.5|10472.8|10467.8|10472.5|10467.5|6
1694204400000|2023-09-08 20:20:00|10472.8|10467.8|10473|10468|10473|10468|10472.7|10467.7|4
1694204700000|2023-09-08 20:25:00|10472.7|10467.7|10472.5|10467.5|10472.8|10467.8|10472|10467|16
1694205000000|2023-09-08 20:30:00|10472.3|10467.3|10471.5|10466.5|10472.3|10467.3|10471.5|10466.5|6
1694205300000|2023-09-08 20:35:00|10471.8|10466.8|10471.3|10466.3|10471.8|10466.8|10471.2|10466.2|35
1694205600000|2023-09-08 20:40:00|10471.2|10466.2|10471.1|10466.1|10471.2|10466.2|10471|10466|1
1694205900000|2023-09-08 20:45:00|10471.3|10466.3|10473|10468|10473|10468|10471.3|10466.3|18
1694206200000|2023-09-08 20:50:00|10473.5|10468.5|10473|10468|10473.5|10468.5|10473|10468|9
1694206500000|2023-09-08 20:55:00|10472.8|10467.8|10474.6|10467.6|10474.6|10468.5|10472.8|10467.6|6
1694383200000|2023-09-10 22:00:00|10453.3|10448.3|10458.7|10453.7|10459.4|10454.4|10452.2|10447.2|183
1694383500000|2023-09-10 22:05:00|10458.5|10453.5|10457.6|10452.6|10458.7|10453.7|10457.5|10452.5|69
1694383800000|2023-09-10 22:10:00|10457.9|10452.9|10458.4|10453.4|10459.6|10454.6|10457.9|10452.9|91
1694384100000|2023-09-10 22:15:00|10458.6|10453.6|10458.1|10453.1|10459.4|10454.4|10457.9|10452.9|22
1694384400000|2023-09-10 22:20:00|10458.4|10453.4|10459.2|10454.2|10460.1|10455.1|10458.4|10453.4|14
1694384700000|2023-09-10 22:25:00|10458.7|10453.7|10458.4|10453.4|10459.4|10454.4|10458.2|10453.2|5
1694385000000|2023-09-10 22:30:00|10458.7|10453.7|10457.2|10452.2|10459.2|10454.2|10456.9|10451.9|9
1694385300000|2023-09-10 22:35:00|10457.1|10452.1|10458.4|10453.4|10458.7|10453.7|10456.4|10451.4|7
1694385600000|2023-09-10 22:40:00|10458.6|10453.6|10458.7|10453.7|10459.1|10454.1|10457.4|10452.4|7
1694385900000|2023-09-10 22:45:00|10458.4|10453.4|10458.7|10453.7|10459.4|10454.4|10457.9|10452.9|8
1694386200000|2023-09-10 22:50:00|10458.6|10453.6|10457.4|10452.4|10458.7|10453.7|10457.4|10452.4|2
1694386500000|2023-09-10 22:55:00|10457.9|10452.9|10457.1|10452.1|10457.9|10452.9|10456.4|10451.4|8
1694386800000|2023-09-10 23:00:00|10457.4|10452.4|10459.4|10454.4|10459.6|10454.6|10457.1|10452.1|8
1694387100000|2023-09-10 23:05:00|10459.1|10454.1|10459.6|10454.6|10460.1|10455.1|10458.6|10453.6|9
1694387400000|2023-09-10 23:10:00|10459.4|10454.4|10459.2|10454.2|10461.1|10456.1|10459.2|10454.2|2
1694387700000|2023-09-10 23:15:00|10459.9|10454.9|10458.4|10453.4|10460.9|10455.9|10458.2|10453.2|4
1694388000000|2023-09-10 23:20:00|10458.9|10453.9|10458.4|10453.4|10458.9|10453.9|10458.4|10453.4|2
1694388300000|2023-09-10 23:25:00|10457.9|10452.9|10457.9|10452.9|10458.4|10453.4|10457.2|10452.2|10
1694388600000|2023-09-10 23:30:00|10458.2|10453.2|10456.4|10451.4|10458.9|10453.9|10455.9|10450.9|4
1694388900000|2023-09-10 23:35:00|10455.9|10450.9|10454.6|10449.6|10456.6|10451.6|10454.6|10449.6|36
1694389200000|2023-09-10 23:40:00|10454.4|10449.4|10452.4|10447.4|10454.4|10449.4|10452.4|10447.4|5
1694389500000|2023-09-10 23:45:00|10452|10447|10450.9|10445.9|10452.8|10447.8|10450.7|10445.7|29
1694389800000|2023-09-10 23:50:00|10450.7|10445.7|10450.4|10445.4|10450.9|10445.9|10449.2|10444.2|17
1694390100000|2023-09-10 23:55:00|10450.6|10445.6|10452.2|10447.2|10452.6|10447.6|10450.4|10445.4|3
1694390400000|2023-09-11 00:00:00|10452.1|10447.1|10447.1|10442.1|10452.9|10447.9|10446.9|10441.9|21
1694390700000|2023-09-11 00:05:00|10446.9|10441.9|10449.9|10444.9|10451.2|10446.2|10446.1|10441.1|7
1694391000000|2023-09-11 00:10:00|10449.7|10444.7|10452.9|10447.9|10452.9|10447.9|10448.6|10443.6|7
1694391300000|2023-09-11 00:15:00|10453.2|10448.2|10453.9|10448.9|10455|10450|10453.2|10448.2|5
1694391600000|2023-09-11 00:20:00|10454.1|10449.1|10453.6|10448.6|10455.9|10450.9|10453.6|10448.6|18
1694391900000|2023-09-11 00:25:00|10453.7|10448.7|10453.4|10448.4|10454.6|10449.6|10453.1|10448.1|7
1694392200000|2023-09-11 00:30:00|10453.1|10448.1|10453.4|10448.4|10453.9|10448.9|10452.1|10447.1|9
1694392500000|2023-09-11 00:35:00|10453.1|10448.1|10450.9|10445.9|10453.4|10448.4|10449.9|10444.9|8
1694392800000|2023-09-11 00:40:00|10451.4|10446.4|10452.4|10447.4|10452.9|10447.9|10450.4|10445.4|6
1694393100000|2023-09-11 00:45:00|10452.7|10447.7|10452.6|10447.6|10452.9|10447.9|10451.4|10446.4|1
1694393400000|2023-09-11 00:50:00|10452.4|10447.4|10451.4|10446.4|10452.4|10447.4|10450.4|10445.4|2
1694393700000|2023-09-11 00:55:00|10451.7|10446.7|10452.9|10447.9|10453.4|10448.4|10451.4|10446.4|16
1694394000000|2023-09-11 01:00:00|10452.6|10447.6|10454.1|10449.1|10454.4|10449.4|10451.8|10446.8|16
1694394300000|2023-09-11 01:05:00|10454.3|10449.3|10454.3|10449.3|10456.6|10451.6|10454.3|10449.3|91
1694394600000|2023-09-11 01:10:00|10454.6|10449.6|10450.8|10445.8|10454.6|10449.6|10449.6|10444.6|35
1694394900000|2023-09-11 01:15:00|10450.6|10445.6|10450.6|10445.6|10451.6|10446.6|10449.3|10444.3|15
1694395200000|2023-09-11 01:20:00|10450.3|10445.3|10451.8|10446.8|10452.9|10447.9|10450.3|10445.3|17
1694395500000|2023-09-11 01:25:00|10451.3|10446.3|10451.1|10446.1|10453.4|10448.4|10450.8|10445.8|4
1694395800000|2023-09-11 01:30:00|10450.9|10445.9|10447.6|10442.6|10451.1|10446.1|10447.1|10442.1|21
1694396100000|2023-09-11 01:35:00|10447.8|10442.8|10446.6|10441.6|10448.6|10443.6|10446.1|10441.1|34
1694396400000|2023-09-11 01:40:00|10447.1|10442.1|10447.4|10442.4|10447.6|10442.6|10445.6|10440.6|14
1694396700000|2023-09-11 01:45:00|10447.6|10442.6|10447.1|10442.1|10447.9|10442.9|10446.4|10441.4|10
1694397000000|2023-09-11 01:50:00|10446.9|10441.9|10447.1|10442.1|10447.6|10442.6|10445.9|10440.9|14
1694397300000|2023-09-11 01:55:00|10447.2|10442.2|10446.9|10441.9|10447.9|10442.9|10446.6|10441.6|7
1694397600000|2023-09-11 02:00:00|10447.1|10442.1|10445.9|10440.9|10447.1|10442.1|10445.6|10440.6|21
1694397900000|2023-09-11 02:05:00|10446.1|10441.1|10444.6|10439.6|10446.1|10441.1|10443.1|10438.1|38
1694398200000|2023-09-11 02:10:00|10444.4|10439.4|10445.1|10440.1|10445.3|10440.3|10444.1|10439.1|4
1694398500000|2023-09-11 02:15:00|10445.3|10440.3|10444.1|10439.1|10446.8|10441.8|10443.8|10438.8|17
1694398800000|2023-09-11 02:20:00|10443.8|10438.8|10442.8|10437.8|10444.6|10439.6|10442.8|10437.8|3
1694399100000|2023-09-11 02:25:00|10443.1|10438.1|10441.6|10436.6|10443.1|10438.1|10441.5|10436.5|76
1694399400000|2023-09-11 02:30:00|10441.5|10436.5|10438.1|10433.1|10441.6|10436.6|10438.1|10433.1|38
1694399700000|2023-09-11 02:35:00|10437.8|10432.8|10439.8|10434.8|10440.3|10435.3|10437.1|10432.1|25
1694400000000|2023-09-11 02:40:00|10439.9|10434.9|10441.1|10436.1|10441.1|10436.1|10439.3|10434.3|10
1694400300000|2023-09-11 02:45:00|10440.8|10435.8|10441.3|10436.3|10442.6|10437.6|10440.8|10435.8|5
1694400600000|2023-09-11 02:50:00|10441.4|10436.4|10440.3|10435.3|10441.4|10436.4|10439.6|10434.6|2
1694400900000|2023-09-11 02:55:00|10440.1|10435.1|10440.8|10435.8|10441.3|10436.3|10439.6|10434.6|6
1694401200000|2023-09-11 03:00:00|10441.1|10436.1|10440.6|10435.6|10442.3|10437.3|10440.6|10435.6|6
1694401500000|2023-09-11 03:05:00|10440.8|10435.8|10440.1|10435.1|10441.1|10436.1|10439.3|10434.3|5
1694401800000|2023-09-11 03:10:00|10440.4|10435.4|10439.8|10434.8|10440.6|10435.6|10439.3|10434.3|3
1694402100000|2023-09-11 03:15:00|10440.1|10435.1|10439.8|10434.8|10440.6|10435.6|10439.3|10434.3|12
1694402400000|2023-09-11 03:20:00|10440.1|10435.1|10439.6|10434.6|10441.1|10436.1|10439.3|10434.3|4
1694402700000|2023-09-11 03:25:00|10439.8|10434.8|10441.6|10436.6|10441.6|10436.6|10439.6|10434.6|5
1694403000000|2023-09-11 03:30:00|10441.3|10436.3|10440.6|10435.6|10442.6|10437.6|10440.6|10435.6|13
1694403300000|2023-09-11 03:35:00|10440.8|10435.8|10439.3|10434.3|10441.1|10436.1|10438.6|10433.6|37
1694403600000|2023-09-11 03:40:00|10439.1|10434.1|10439.8|10434.8|10440.3|10435.3|10439.1|10434.1|13
1694403900000|2023-09-11 03:45:00|10439.6|10434.6|10440.6|10435.6|10440.8|10435.8|10439.1|10434.1|15
1694404200000|2023-09-11 03:50:00|10440.8|10435.8|10440.1|10435.1|10441.6|10436.6|10440|10435|22
1694404500000|2023-09-11 03:55:00|10440|10435|10439.8|10434.8|10441.1|10436.1|10439.3|10434.3|17
1694404800000|2023-09-11 04:00:00|10439.6|10434.6|10439.3|10434.3|10442.3|10437.3|10438.6|10433.6|31
1694405100000|2023-09-11 04:05:00|10439.1|10434.1|10438.6|10433.6|10439.3|10434.3|10437.3|10432.3|9
1694405400000|2023-09-11 04:10:00|10438.8|10433.8|10438|10433|10438.8|10433.8|10437.8|10432.8|8
1694405700000|2023-09-11 04:15:00|10437.8|10432.8|10434.3|10429.3|10437.8|10432.8|10433.6|10428.6|35
1694406000000|2023-09-11 04:20:00|10434.5|10429.5|10433.3|10428.3|10434.5|10429.5|10432.8|10427.8|10
1694406300000|2023-09-11 04:25:00|10433.6|10428.6|10431|10426|10433.6|10428.6|10430.8|10425.8|10
1694406600000|2023-09-11 04:30:00|10431.1|10426.1|10430.6|10425.6|10432.8|10427.8|10430.6|10425.6|15
1694406900000|2023-09-11 04:35:00|10430.8|10425.8|10430.6|10425.6|10431.8|10426.8|10430.3|10425.3|8
1694407200000|2023-09-11 04:40:00|10430.3|10425.3|10430.5|10425.5|10431.1|10426.1|10428.5|10423.5|63
1694407500000|2023-09-11 04:45:00|10430.3|10425.3|10425.8|10420.8|10430.3|10425.3|10425.5|10420.5|41
1694407800000|2023-09-11 04:50:00|10425.6|10420.6|10425.3|10420.3|10426.1|10421.1|10424.3|10419.3|22
1694408100000|2023-09-11 04:55:00|10425.1|10420.1|10423.7|10418.7|10426.1|10421.1|10422.2|10417.2|91
1694408400000|2023-09-11 05:00:00|10423.9|10418.9|10422.7|10417.7|10424.7|10419.7|10420.7|10415.7|38
1694408700000|2023-09-11 05:05:00|10422.6|10417.6|10421.4|10416.4|10423.7|10418.7|10420.9|10415.9|14
1694409000000|2023-09-11 05:10:00|10421.6|10416.6|10421.1|10416.1|10422.1|10417.1|10420.6|10415.6|13
1694409300000|2023-09-11 05:15:00|10420.9|10415.9|10420.6|10415.6|10422.1|10417.1|10419.9|10414.9|16
1694409600000|2023-09-11 05:20:00|10420.7|10415.7|10419.9|10414.9|10421.6|10416.6|10419.9|10414.9|10
1694409900000|2023-09-11 05:25:00|10420.1|10415.1|10420.4|10415.4|10421.1|10416.1|10419.6|10414.6|7
1694410200000|2023-09-11 05:30:00|10420.1|10415.1|10422.3|10417.3|10423.3|10418.3|10417.6|10412.6|29
1694410500000|2023-09-11 05:35:00|10422.1|10417.1|10426.6|10421.6|10426.6|10421.6|10422.1|10417.1|43
1694410800000|2023-09-11 05:40:00|10426.8|10421.8|10427.4|10422.4|10427.4|10422.4|10424.9|10419.9|19
1694411100000|2023-09-11 05:45:00|10427.8|10422.8|10425.6|10420.6|10427.8|10422.8|10425.3|10420.3|24
1694411400000|2023-09-11 05:50:00|10426.6|10421.6|10428.3|10423.3|10428.3|10423.3|10426.3|10421.3|20
1694411700000|2023-09-11 05:55:00|10428.1|10423.1|10429.6|10424.6|10429.9|10424.9|10427.8|10422.8|46
1694412000000|2023-09-11 06:00:00|10429.8|10424.8|10429.9|10424.9|10430.9|10425.9|10428.6|10423.6|56
1694412300000|2023-09-11 06:05:00|10429.6|10424.6|10427.1|10422.1|10429.7|10424.7|10426.6|10421.6|21
1694412600000|2023-09-11 06:10:00|10427.6|10422.6|10425.1|10420.1|10428.1|10423.1|10423.6|10418.6|22
1694412900000|2023-09-11 06:15:00|10424.6|10419.6|10428.1|10423.1|10428.4|10423.4|10423.2|10418.2|7
1694413200000|2023-09-11 06:20:00|10428.4|10423.4|10430.6|10425.6|10431.1|10426.1|10427.6|10422.6|18
1694413500000|2023-09-11 06:25:00|10430.9|10425.9|10431.1|10426.1|10431.9|10426.9|10429.6|10424.6|18
1694413800000|2023-09-11 06:30:00|10430.9|10425.9|10428.6|10423.6|10431.6|10426.6|10427.4|10422.4|36
1694414100000|2023-09-11 06:35:00|10428.3|10423.3|10428.1|10423.1|10428.4|10423.4|10425.6|10420.6|10
1694414400000|2023-09-11 06:40:00|10428.3|10423.3|10425.1|10420.1|10429.3|10424.3|10425.1|10420.1|10
1694414700000|2023-09-11 06:45:00|10425.3|10420.3|10426.3|10421.3|10426.6|10421.6|10425.1|10420.1|12
1694415000000|2023-09-11 06:50:00|10426.4|10421.4|10424.1|10419.1|10427.6|10422.6|10423.3|10418.3|19
1694415300000|2023-09-11 06:55:00|10424.3|10419.3|10424.8|10419.8|10426.6|10421.6|10424.1|10419.1|20
1694415600000|2023-09-11 07:00:00|10425.3|10420.3|10425.6|10420.6|10426.1|10421.1|10423.3|10418.3|25
1694415900000|2023-09-11 07:05:00|10425.8|10420.8|10425.6|10420.6|10427.3|10422.3|10424.8|10419.8|15
1694416200000|2023-09-11 07:10:00|10425.5|10420.5|10422.3|10417.3|10425.6|10420.6|10421.5|10416.5|33
1694416500000|2023-09-11 07:15:00|10422|10417|10422.7|10417.7|10424.5|10419.5|10422|10417|6
1694416800000|2023-09-11 07:20:00|10422.8|10417.8|10424.8|10419.8|10425.3|10420.3|10421.8|10416.8|15
1694417100000|2023-09-11 07:25:00|10424.5|10419.5|10425|10420|10426.3|10421.3|10424.3|10419.3|20
1694417400000|2023-09-11 07:30:00|10424.8|10419.8|10426|10421|10426|10421|10423|10418|15
1694417700000|2023-09-11 07:35:00|10426.5|10421.5|10426.5|10421.5|10428.3|10423.3|10424.5|10419.5|38
1694418000000|2023-09-11 07:40:00|10426.7|10421.7|10426.5|10421.5|10427.5|10422.5|10425.5|10420.5|31
1694418300000|2023-09-11 07:45:00|10426.7|10421.7|10427|10422|10428|10423|10426|10421|3
1694418600000|2023-09-11 07:50:00|10427.2|10422.2|10429.5|10424.5|10430|10425|10427|10422|21
1694418900000|2023-09-11 07:55:00|10429.7|10424.7|10430.5|10425.5|10431|10426|10428.5|10423.5|34
1694419200000|2023-09-11 08:00:00|10430.2|10425.2|10432|10427|10432.5|10427.5|10429|10424|25
1694419500000|2023-09-11 08:05:00|10432.5|10427.5|10432|10427|10433.7|10428.7|10431.7|10426.7|21
1694419800000|2023-09-11 08:10:00|10432.2|10427.2|10433.2|10428.2|10434.2|10429.2|10431.5|10426.5|20
1694420100000|2023-09-11 08:15:00|10433.5|10428.5|10430.7|10425.7|10433.7|10428.7|10430.7|10425.7|11
1694420400000|2023-09-11 08:20:00|10431|10426|10429.7|10424.7|10431|10426|10428.2|10423.2|9
1694420700000|2023-09-11 08:25:00|10429.3|10424.3|10428.5|10423.5|10430.5|10425.5|10427.7|10422.7|10
1694421000000|2023-09-11 08:30:00|10428.4|10423.4|10431|10426|10431|10426|10427|10422|20
1694421300000|2023-09-11 08:35:00|10431.5|10426.5|10434.2|10429.2|10434.2|10429.2|10430.2|10425.2|29
1694421600000|2023-09-11 08:40:00|10434|10429|10432.8|10427.8|10435|10430|10432.8|10427.8|59
1694421900000|2023-09-11 08:45:00|10432.7|10427.7|10434|10429|10434.5|10429.5|10431.5|10426.5|40
1694422200000|2023-09-11 08:50:00|10434.2|10429.2|10433.5|10428.5|10435|10430|10432.2|10427.2|12
1694422500000|2023-09-11 08:55:00|10433.7|10428.7|10431.2|10426.2|10434.7|10429.7|10431.2|10426.2|16
1694422800000|2023-09-11 09:00:00|10431.5|10426.5|10430.7|10425.7|10434|10429|10430|10425|234
1694423100000|2023-09-11 09:05:00|10431|10426|10431.5|10426.5|10433.5|10428.5|10430.5|10425.5|92
1694423400000|2023-09-11 09:10:00|10431.2|10426.2|10434.5|10429.5|10435|10430|10430.5|10425.5|139
1694423700000|2023-09-11 09:15:00|10434.2|10429.2|10433.5|10428.5|10434.5|10429.5|10432|10427|139
1694424000000|2023-09-11 09:20:00|10433.7|10428.7|10434.5|10429.5|10435|10430|10433.2|10428.2|94
1694424300000|2023-09-11 09:25:00|10435|10430|10434|10429|10435|10430|10432.5|10427.5|152
1694424600000|2023-09-11 09:30:00|10433.7|10428.7|10431.7|10426.7|10434.2|10429.2|10431.5|10426.5|14
1694424900000|2023-09-11 09:35:00|10432|10427|10435.7|10430.7|10436|10431|10432|10427|30
1694425200000|2023-09-11 09:40:00|10435.9|10430.9|10432.5|10427.5|10436.2|10431.2|10432.5|10427.5|12
1694425500000|2023-09-11 09:45:00|10433|10428|10432.5|10427.5|10433.7|10428.7|10432.5|10427.5|20
1694425800000|2023-09-11 09:50:00|10433|10428|10431.2|10426.2|10434.5|10429.5|10431|10426|3
1694426100000|2023-09-11 09:55:00|10431.5|10426.5|10431|10426|10431.5|10426.5|10428.7|10423.7|10
1694426400000|2023-09-11 10:00:00|10430.9|10425.9|10432.5|10427.5|10432.9|10427.9|10430|10425|30
1694426700000|2023-09-11 10:05:00|10432.7|10427.7|10431.9|10426.9|10433.5|10428.5|10431.4|10426.4|8
1694427000000|2023-09-11 10:10:00|10432|10427|10436.9|10431.9|10437.2|10432.2|10431.4|10426.4|269
1694427300000|2023-09-11 10:15:00|10437.2|10432.2|10436.2|10431.2|10437.7|10432.7|10435.2|10430.2|163
1694427600000|2023-09-11 10:20:00|10436.4|10431.4|10437.2|10432.2|10437.4|10432.4|10435.7|10430.7|12
1694427900000|2023-09-11 10:25:00|10437.1|10432.1|10437.4|10432.4|10438.4|10433.4|10436.2|10431.2|39
1694428200000|2023-09-11 10:30:00|10437.2|10432.2|10436.2|10431.2|10437.4|10432.4|10435.9|10430.9|23
1694428500000|2023-09-11 10:35:00|10435.9|10430.9|10434.9|10429.9|10436.7|10431.7|10434.2|10429.2|37
1694428800000|2023-09-11 10:40:00|10435.2|10430.2|10435.1|10430.1|10435.9|10430.9|10434.7|10429.7|19
1694429100000|2023-09-11 10:45:00|10434.9|10429.9|10434.9|10429.9|10435.9|10430.9|10434.2|10429.2|7
1694429400000|2023-09-11 10:50:00|10435.4|10430.4|10435.2|10430.2|10435.9|10430.9|10434.4|10429.4|7
1694429700000|2023-09-11 10:55:00|10435.4|10430.4|10435.4|10430.4|10435.9|10430.9|10434.2|10429.2|10
1694430000000|2023-09-11 11:00:00|10435.9|10430.9|10436.7|10431.7|10436.9|10431.9|10435.7|10430.7|259
1694430300000|2023-09-11 11:05:00|10436.9|10431.9|10439.2|10434.2|10439.7|10434.7|10436.4|10431.4|45
1694430600000|2023-09-11 11:10:00|10439.4|10434.4|10442.7|10437.7|10442.9|10437.9|10439.2|10434.2|100
1694430900000|2023-09-11 11:15:00|10442.9|10437.9|10441.7|10436.7|10443.4|10438.4|10441.4|10436.4|39
1694431200000|2023-09-11 11:20:00|10441.4|10436.4|10440.4|10435.4|10442.2|10437.2|10439.7|10434.7|27
1694431500000|2023-09-11 11:25:00|10440.2|10435.2|10438.7|10433.7|10440.9|10435.9|10438.7|10433.7|13
1694431800000|2023-09-11 11:30:00|10438.4|10433.4|10439.2|10434.2|10439.9|10434.9|10436.7|10431.7|22
1694432100000|2023-09-11 11:35:00|10439.4|10434.4|10438.4|10433.4|10439.4|10434.4|10435.9|10430.9|8
1694432400000|2023-09-11 11:40:00|10438.2|10433.2|10441.4|10436.4|10441.9|10436.9|10438.2|10433.2|17
1694432700000|2023-09-11 11:45:00|10441.7|10436.7|10439.4|10434.4|10441.7|10436.7|10439.4|10434.4|5
1694433000000|2023-09-11 11:50:00|10439.7|10434.7|10441.2|10436.2|10441.9|10436.9|10439.7|10434.7|94
1694433300000|2023-09-11 11:55:00|10440.7|10435.7|10440.9|10435.9|10441.9|10436.9|10440.4|10435.4|23
1694433600000|2023-09-11 12:00:00|10440.4|10435.4|10436.9|10431.9|10444.2|10439.2|10436.7|10431.7|64
1694433900000|2023-09-11 12:05:00|10436.7|10431.7|10434.9|10429.9|10437.9|10432.9|10434.2|10429.2|34
1694434200000|2023-09-11 12:10:00|10435.2|10430.2|10432.9|10427.9|10436.7|10431.7|10432.9|10427.9|44
1694434500000|2023-09-11 12:15:00|10432.7|10427.7|10434.4|10429.4|10434.9|10429.9|10432.2|10427.2|22
1694434800000|2023-09-11 12:20:00|10434.9|10429.9|10432.9|10427.9|10438.2|10433.2|10432.7|10427.7|43
1694435100000|2023-09-11 12:25:00|10433.2|10428.2|10435.7|10430.7|10436.4|10431.4|10432.7|10427.7|31
1694435400000|2023-09-11 12:30:00|10435.9|10430.9|10435.2|10430.2|10437.4|10432.4|10433.4|10428.4|25
1694435700000|2023-09-11 12:35:00|10434.9|10429.9|10431.2|10426.2|10434.9|10429.9|10429.9|10424.9|54
1694436000000|2023-09-11 12:40:00|10431|10426|10432.4|10427.4|10433.9|10428.9|10431|10426|64
1694436300000|2023-09-11 12:45:00|10432.9|10427.9|10431.7|10426.7|10433.9|10428.9|10431.2|10426.2|52
1694436600000|2023-09-11 12:50:00|10431.9|10426.9|10434.2|10429.2|10434.2|10429.2|10429.2|10424.2|40
1694436900000|2023-09-11 12:55:00|10434.4|10429.4|10430.7|10425.7|10435.2|10430.2|10430.7|10425.7|47
1694437200000|2023-09-11 13:00:00|10430.4|10425.4|10430.4|10425.4|10431.7|10426.7|10428.7|10423.7|64
1694437500000|2023-09-11 13:05:00|10430.2|10425.2|10430.4|10425.4|10431.7|10426.7|10429.2|10424.2|48
1694437800000|2023-09-11 13:10:00|10430.2|10425.2|10429.2|10424.2|10430.9|10425.9|10427.2|10422.2|103
1694438100000|2023-09-11 13:15:00|10429.4|10424.4|10428.2|10423.2|10429.7|10424.7|10427.2|10422.2|83
1694438400000|2023-09-11 13:20:00|10427.7|10422.7|10428.2|10423.2|10430.2|10425.2|10427.2|10422.2|51
1694438700000|2023-09-11 13:25:00|10428.7|10423.7|10424.9|10419.9|10428.9|10423.9|10424.4|10419.4|57
1694439000000|2023-09-11 13:30:00|10424.4|10419.4|10422.4|10417.4|10426.4|10421.4|10421.9|10416.9|130
1694439300000|2023-09-11 13:35:00|10422.7|10417.7|10429.4|10424.4|10429.9|10424.9|10422.7|10417.7|101
1694439600000|2023-09-11 13:40:00|10429.7|10424.7|10427.4|10422.4|10431.2|10426.2|10427.4|10422.4|105
1694439900000|2023-09-11 13:45:00|10427.1|10422.1|10434.1|10429.1|10437.4|10432.4|10426.6|10421.6|66
1694440200000|2023-09-11 13:50:00|10433.7|10428.7|10427.2|10422.2|10436.1|10431.1|10426.6|10421.6|225
1694440500000|2023-09-11 13:55:00|10426.9|10421.9|10427.2|10422.2|10429.7|10424.7|10425.7|10420.7|132
1694440800000|2023-09-11 14:00:00|10426.9|10421.9|10421.7|10416.7|10427.9|10422.9|10420.1|10415.1|189
1694441100000|2023-09-11 14:05:00|10421.9|10416.9|10416.4|10411.4|10422.9|10417.9|10414.2|10409.2|148
1694441400000|2023-09-11 14:10:00|10416.2|10411.2|10415.2|10410.2|10420.4|10415.4|10414.9|10409.9|62
1694441700000|2023-09-11 14:15:00|10415.7|10410.7|10414.7|10409.7|10416.2|10411.2|10413.2|10408.2|158
1694442000000|2023-09-11 14:20:00|10414.9|10409.9|10410.2|10405.2|10414.9|10409.9|10408.2|10403.2|692
1694442300000|2023-09-11 14:25:00|10409.4|10404.4|10412.7|10407.7|10412.9|10407.9|10409.4|10404.4|78
1694442600000|2023-09-11 14:30:00|10412.9|10407.9|10418.7|10413.7|10419.1|10414.1|10412.9|10407.9|137
1694442900000|2023-09-11 14:35:00|10418.6|10413.6|10417.6|10412.6|10419.9|10414.9|10416.6|10411.6|37
1694443200000|2023-09-11 14:40:00|10417.9|10412.9|10414.2|10409.2|10417.9|10412.9|10413.6|10408.6|461
1694443500000|2023-09-11 14:45:00|10414.4|10409.4|10413.4|10408.4|10414.9|10409.9|10412.4|10407.4|24
1694443800000|2023-09-11 14:50:00|10412.9|10407.9|10419.1|10414.1|10420.6|10415.6|10412.4|10407.4|137
1694444100000|2023-09-11 14:55:00|10419.3|10414.3|10421.1|10416.1|10421.9|10416.9|10418.9|10413.9|74
1694444400000|2023-09-11 15:00:00|10421.4|10416.4|10421.4|10416.4|10423.4|10418.4|10420.1|10415.1|67
1694444700000|2023-09-11 15:05:00|10421.3|10416.3|10421.1|10416.1|10422.4|10417.4|10419.6|10414.6|106
1694445000000|2023-09-11 15:10:00|10421.3|10416.3|10423.6|10418.6|10424.1|10419.1|10421.3|10416.3|77
1694445300000|2023-09-11 15:15:00|10423.8|10418.8|10422.1|10417.1|10425.1|10420.1|10422.1|10417.1|167
1694445600000|2023-09-11 15:20:00|10421.9|10416.9|10420.9|10415.9|10422.1|10417.1|10419.1|10414.1|29
1694445900000|2023-09-11 15:25:00|10421.3|10416.3|10423.2|10418.2|10423.2|10418.2|10419.1|10414.1|100
1694446200000|2023-09-11 15:30:00|10423.1|10418.1|10423.4|10418.4|10424.6|10419.6|10422.6|10417.6|140
1694446500000|2023-09-11 15:35:00|10423.1|10418.1|10420.2|10415.2|10423.1|10418.1|10419.9|10414.9|54
1694446800000|2023-09-11 15:40:00|10420.1|10415.1|10423.1|10418.1|10423.4|10418.4|10419.6|10414.6|14
1694447100000|2023-09-11 15:45:00|10422.9|10417.9|10422.9|10417.9|10424.7|10419.7|10422.6|10417.6|62
1694447400000|2023-09-11 15:50:00|10423.1|10418.1|10423.4|10418.4|10423.6|10418.6|10422.1|10417.1|28
1694447700000|2023-09-11 15:55:00|10423.1|10418.1|10423.1|10418.1|10423.6|10418.6|10422.6|10417.6|11
1694448000000|2023-09-11 16:00:00|10422.8|10417.8|10417.8|10412.8|10423.1|10418.1|10417.6|10412.6|115
1694448300000|2023-09-11 16:05:00|10417.9|10412.9|10416.6|10411.6|10418.1|10413.1|10415.8|10410.8|119
1694448600000|2023-09-11 16:10:00|10416.3|10411.3|10412.4|10407.4|10416.3|10411.3|10412.1|10407.1|64
1694448900000|2023-09-11 16:15:00|10412.6|10407.6|10412.1|10407.1|10412.6|10407.6|10411.3|10406.3|11
1694449200000|2023-09-11 16:20:00|10411.8|10406.8|10413.3|10408.3|10413.4|10408.4|10411.3|10406.3|15
1694449500000|2023-09-11 16:25:00|10412.9|10407.9|10411.3|10406.3|10413.9|10408.9|10411.3|10406.3|62
1694449800000|2023-09-11 16:30:00|10411.1|10406.1|10414.1|10409.1|10414.4|10409.4|10410.8|10405.8|107
1694450100000|2023-09-11 16:35:00|10414.3|10409.3|10416.4|10411.4|10416.8|10411.8|10414.3|10409.3|29
1694450400000|2023-09-11 16:40:00|10416.6|10411.6|10419.3|10414.3|10419.6|10414.6|10416.6|10411.6|197
1694450700000|2023-09-11 16:45:00|10419.4|10414.4|10417.1|10412.1|10419.6|10414.6|10417.1|10412.1|7
1694451000000|2023-09-11 16:50:00|10417.3|10412.3|10418.4|10413.4|10419.1|10414.1|10416.4|10411.4|212
1694451300000|2023-09-11 16:55:00|10418.3|10413.3|10417.3|10412.3|10418.8|10413.8|10416.8|10411.8|15
1694451600000|2023-09-11 17:00:00|10417.4|10412.4|10419.1|10414.1|10419.6|10414.6|10416.1|10411.1|36
1694451900000|2023-09-11 17:05:00|10418.8|10413.8|10420.1|10415.1|10421.4|10416.4|10418.3|10413.3|18
1694452200000|2023-09-11 17:10:00|10420.3|10415.3|10422.1|10417.1|10422.1|10417.1|10419.3|10414.3|25
1694452500000|2023-09-11 17:15:00|10421.9|10416.9|10420.1|10415.1|10421.9|10416.9|10420.1|10415.1|13
1694452800000|2023-09-11 17:20:00|10419.9|10414.9|10419.6|10414.6|10420.1|10415.1|10419.1|10414.1|58
1694453100000|2023-09-11 17:25:00|10419.9|10414.9|10420.4|10415.4|10420.6|10415.6|10419.6|10414.6|34
1694453400000|2023-09-11 17:30:00|10420.1|10415.1|10420.1|10415.1|10421.1|10416.1|10419.6|10414.6|62
1694453700000|2023-09-11 17:35:00|10420.4|10415.4|10419.6|10414.6|10420.6|10415.6|10419.6|10414.6|41
1694454000000|2023-09-11 17:40:00|10419.4|10414.4|10420.4|10415.4|10420.6|10415.6|10419.4|10414.4|74
1694454300000|2023-09-11 17:45:00|10420.6|10415.6|10420.6|10415.6|10421.1|10416.1|10419.9|10414.9|23
1694454600000|2023-09-11 17:50:00|10420.1|10415.1|10421.6|10416.6|10421.6|10416.6|10420.1|10415.1|54
1694454900000|2023-09-11 17:55:00|10421.9|10416.9|10420.6|10415.6|10422.1|10417.1|10420.6|10415.6|82
1694455200000|2023-09-11 18:00:00|10420.9|10415.9|10420.6|10415.6|10421.4|10416.4|10420.6|10415.6|21
1694455500000|2023-09-11 18:05:00|10420.4|10415.4|10420.9|10415.9|10422.1|10417.1|10420.4|10415.4|46
1694455800000|2023-09-11 18:10:00|10421.1|10416.1|10419.1|10414.1|10421.4|10416.4|10418.1|10413.1|60
1694456100000|2023-09-11 18:15:00|10418.9|10413.9|10419.1|10414.1|10420.6|10415.6|10418.9|10413.9|21
1694456400000|2023-09-11 18:20:00|10418.6|10413.6|10418.6|10413.6|10419.4|10414.4|10418.6|10413.6|48
1694456700000|2023-09-11 18:25:00|10419.1|10414.1|10419.6|10414.6|10420.1|10415.1|10418.6|10413.6|85
1694457000000|2023-09-11 18:30:00|10419.4|10414.4|10418.9|10413.9|10420.3|10415.3|10418.3|10413.3|46
1694457300000|2023-09-11 18:35:00|10419.3|10414.3|10419.1|10414.1|10419.9|10414.9|10419.1|10414.1|45
1694457600000|2023-09-11 18:40:00|10419.3|10414.3|10421.9|10416.9|10421.9|10416.9|10418.8|10413.8|41
1694457900000|2023-09-11 18:45:00|10422.1|10417.1|10422.3|10417.3|10422.9|10417.9|10421.8|10416.8|101
1694458200000|2023-09-11 18:50:00|10422.8|10417.8|10424.1|10419.1|10424.3|10419.3|10422.8|10417.8|53
1694458500000|2023-09-11 18:55:00|10424.3|10419.3|10423.6|10418.6|10424.3|10419.3|10422.8|10417.8|829
1694458800000|2023-09-11 19:00:00|10423.4|10418.4|10422.3|10417.3|10423.6|10418.6|10421.6|10416.6|123
1694459100000|2023-09-11 19:05:00|10422.8|10417.8|10423.3|10418.3|10424.3|10419.3|10422.3|10417.3|146
1694459400000|2023-09-11 19:10:00|10423.8|10418.8|10424.1|10419.1|10424.3|10419.3|10423.3|10418.3|32
1694459700000|2023-09-11 19:15:00|10423.8|10418.8|10424.3|10419.3|10425.1|10420.1|10423.6|10418.6|163
1694460000000|2023-09-11 19:20:00|10423.8|10418.8|10422.3|10417.3|10424.3|10419.3|10422.3|10417.3|298
1694460300000|2023-09-11 19:25:00|10422.5|10417.5|10421|10416|10422.5|10417.5|10421|10416|48
1694460600000|2023-09-11 19:30:00|10420.8|10415.8|10420|10415|10421|10416|10420|10415|19
1694460900000|2023-09-11 19:35:00|10419.5|10414.5|10421.3|10416.3|10421.5|10416.5|10419.5|10414.5|24
1694461200000|2023-09-11 19:40:00|10420.8|10415.8|10421.8|10416.8|10421.8|10416.8|10420.3|10415.3|12
1694461500000|2023-09-11 19:45:00|10422|10417|10422.8|10417.8|10423|10418|10421.8|10416.8|10
1694461800000|2023-09-11 19:50:00|10423|10418|10421.5|10416.5|10423.3|10418.3|10421.3|10416.3|23
1694462100000|2023-09-11 19:55:00|10421.3|10416.3|10421.5|10416.5|10422|10417|10420.5|10415.5|130
1694462400000|2023-09-11 20:00:00|10421.3|10416.3|10421.8|10416.8|10422|10417|10421|10416|164
1694462700000|2023-09-11 20:05:00|10421.5|10416.5|10421.5|10416.5|10421.8|10416.8|10421.5|10416.5|4
1694463000000|2023-09-11 20:10:00|10421.8|10416.8|10421.2|10416.2|10421.8|10416.8|10421.2|10416.2|5
1694463300000|2023-09-11 20:15:00|10421.3|10416.3|10420.3|10415.3|10421.5|10416.5|10420.3|10415.3|43
1694463600000|2023-09-11 20:20:00|10420|10415|10421|10416|10421|10416|10420|10415|26
1694463900000|2023-09-11 20:25:00|10420.5|10415.5|10421|10416|10421.5|10416.5|10420.5|10415.5|6
1694464200000|2023-09-11 20:30:00|10421.2|10416.2|10422.3|10417.3|10422.3|10417.3|10421|10416|9
1694464500000|2023-09-11 20:35:00|10422.5|10417.5|10422.5|10417.5|10422.5|10417.5|10422|10417|41
1694464800000|2023-09-11 20:40:00|10422.3|10417.3|10422.8|10417.8|10422.8|10417.8|10422|10417|2
1694465100000|2023-09-11 20:45:00|10423|10418|10422.5|10417.5|10423|10418|10422.3|10417.3|4
1694465400000|2023-09-11 20:50:00|10422.8|10417.8|10422.8|10417.8|10423.3|10418.3|10422.5|10417.5|2
1694465700000|2023-09-11 20:55:00|10422.5|10417.5|10421.5|10416.5|10422.5|10417.5|10421.3|10416.3|8
1694476800000|2023-09-12 00:00:00|10425|10420|10427.2|10422.2|10427.2|10422.2|10424.5|10419.5|74
1694477100000|2023-09-12 00:05:00|10427.7|10422.7|10428.5|10423.5|10428.5|10423.5|10426.7|10421.7|29
1694477400000|2023-09-12 00:10:00|10428.9|10423.9|10427|10422|10428.9|10423.9|10426.5|10421.5|45
1694477700000|2023-09-12 00:15:00|10427.2|10422.2|10426|10421|10428|10423|10426|10421|4
1694478000000|2023-09-12 00:20:00|10425.9|10420.9|10426.9|10421.9|10427|10422|10425.4|10420.4|15
1694478300000|2023-09-12 00:25:00|10426.7|10421.7|10428.7|10423.7|10428.7|10423.7|10426.7|10421.7|9
1694478600000|2023-09-12 00:30:00|10428.9|10423.9|10429.2|10424.2|10430|10425|10428.7|10423.7|19
1694478900000|2023-09-12 00:35:00|10428.9|10423.9|10429.7|10424.7|10429.7|10424.7|10427.7|10422.7|45
1694479200000|2023-09-12 00:40:00|10429.2|10424.2|10427.7|10422.7|10429.7|10424.7|10427.7|10422.7|17
1694479500000|2023-09-12 00:45:00|10428|10423|10428.2|10423.2|10428.5|10423.5|10427.7|10422.7|3
1694479800000|2023-09-12 00:50:00|10428.5|10423.5|10425.7|10420.7|10428.7|10423.7|10425.4|10420.4|20
1694480100000|2023-09-12 00:55:00|10426.2|10421.2|10428.2|10423.2|10428.2|10423.2|10425.5|10420.5|29
1694480400000|2023-09-12 01:00:00|10428.7|10423.7|10429.2|10424.2|10429.5|10424.5|10427.7|10422.7|3
1694480700000|2023-09-12 01:05:00|10429|10424|10427.2|10422.2|10429.2|10424.2|10427.2|10422.2|4
1694481000000|2023-09-12 01:10:00|10427.7|10422.7|10417.7|10412.7|10427.7|10422.7|10409.2|10404.2|319
1694481300000|2023-09-12 01:15:00|10417.8|10412.8|10422.7|10417.7|10423|10418|10417.7|10412.7|122
1694481600000|2023-09-12 01:20:00|10423|10418|10427.7|10422.7|10428|10423|10423|10418|59
1694481900000|2023-09-12 01:25:00|10428|10423|10427.2|10422.2|10428.2|10423.2|10426.7|10421.7|25
1694482200000|2023-09-12 01:30:00|10427|10422|10431|10426|10431|10426|10427|10422|71
1694482500000|2023-09-12 01:35:00|10431.2|10426.2|10431.5|10426.5|10431.7|10426.7|10430.9|10425.9|43
1694482800000|2023-09-12 01:40:00|10431.4|10426.4|10430.4|10425.4|10431.5|10426.5|10429.5|10424.5|24
1694483100000|2023-09-12 01:45:00|10430.2|10425.2|10430.7|10425.7|10432.2|10427.2|10429.9|10424.9|24
1694483400000|2023-09-12 01:50:00|10430.4|10425.4|10430.7|10425.7|10431.2|10426.2|10428.7|10423.7|14
1694483700000|2023-09-12 01:55:00|10430.2|10425.2|10428.7|10423.7|10430.2|10425.2|10427.7|10422.7|13
1694484000000|2023-09-12 02:00:00|10429.2|10424.2|10429.5|10424.5|10430.5|10425.5|10428.7|10423.7|22
1694484300000|2023-09-12 02:05:00|10429.4|10424.4|10426.2|10421.2|10429.5|10424.5|10425.9|10420.9|26
1694484600000|2023-09-12 02:10:00|10426.4|10421.4|10426.2|10421.2|10426.7|10421.7|10423.7|10418.7|14
1694484900000|2023-09-12 02:15:00|10426|10421|10425.7|10420.7|10427.4|10422.4|10425.2|10420.2|10
1694485200000|2023-09-12 02:20:00|10425.9|10420.9|10425.7|10420.7|10426.9|10421.9|10424.9|10419.9|24
1694485500000|2023-09-12 02:25:00|10425.9|10420.9|10426.2|10421.2|10427.2|10422.2|10425.7|10420.7|6
1694485800000|2023-09-12 02:30:00|10426.4|10421.4|10426.4|10421.4|10426.7|10421.7|10425.2|10420.2|9
1694486100000|2023-09-12 02:35:00|10426.7|10421.7|10423.7|10418.7|10426.7|10421.7|10423.7|10418.7|11
1694486400000|2023-09-12 02:40:00|10423.9|10418.9|10424.2|10419.2|10424.7|10419.7|10422.9|10417.9|16
1694486700000|2023-09-12 02:45:00|10424.4|10419.4|10424.9|10419.9|10426.2|10421.2|10424.4|10419.4|11
1694487000000|2023-09-12 02:50:00|10425.2|10420.2|10424.2|10419.2|10425.2|10420.2|10423.7|10418.7|7
1694487300000|2023-09-12 02:55:00|10424.4|10419.4|10421.2|10416.2|10425|10420|10421.2|10416.2|28
1694487600000|2023-09-12 03:00:00|10421.7|10416.7|10423.2|10418.2|10425.2|10420.2|10421.2|10416.2|21
1694487900000|2023-09-12 03:05:00|10422.9|10417.9|10422.2|10417.2|10423.2|10418.2|10422.2|10417.2|1
1694488200000|2023-09-12 03:10:00|10422.7|10417.7|10422.7|10417.7|10423.5|10418.5|10422.7|10417.7|6
1694488500000|2023-09-12 03:15:00|10423|10418|10423.7|10418.7|10424.2|10419.2|10422.9|10417.9|12
1694488800000|2023-09-12 03:20:00|10423.4|10418.4|10423.2|10418.2|10424.4|10419.4|10422.4|10417.4|26
1694489100000|2023-09-12 03:25:00|10423.5|10418.5|10424.2|10419.2|10424.2|10419.2|10422.7|10417.7|2
1694489400000|2023-09-12 03:30:00|10424.4|10419.4|10422.2|10417.2|10424.7|10419.7|10421.9|10416.9|23
1694489700000|2023-09-12 03:35:00|10421.7|10416.7|10423.2|10418.2|10423.2|10418.2|10421.4|10416.4|6
1694490000000|2023-09-12 03:40:00|10422.9|10417.9|10422.7|10417.7|10423.2|10418.2|10421.9|10416.9|14
1694490300000|2023-09-12 03:45:00|10422.4|10417.4|10422.2|10417.2|10422.9|10417.9|10421.7|10416.7|13
1694490600000|2023-09-12 03:50:00|10422.4|10417.4|10423.7|10418.7|10424.4|10419.4|10422.2|10417.2|18
1694490900000|2023-09-12 03:55:00|10423.6|10418.6|10423.9|10418.9|10424.2|10419.2|10423.2|10418.2|0
1694491200000|2023-09-12 04:00:00|10423.7|10418.7|10424.2|10419.2|10424.2|10419.2|10423.2|10418.2|6
1694491500000|2023-09-12 04:05:00|10424.6|10419.6|10425.9|10420.9|10426.2|10421.2|10424.2|10419.2|9
1694491800000|2023-09-12 04:10:00|10426.2|10421.2|10426.7|10421.7|10426.9|10421.9|10425.7|10420.7|11
1694492100000|2023-09-12 04:15:00|10426.9|10421.9|10427.7|10422.7|10428.4|10423.4|10426.9|10421.9|6
1694492400000|2023-09-12 04:20:00|10427.4|10422.4|10427.7|10422.7|10428.4|10423.4|10427.4|10422.4|1
1694492700000|2023-09-12 04:25:00|10427.9|10422.9|10428.9|10423.9|10429.7|10424.7|10427.9|10422.9|21
1694493000000|2023-09-12 04:30:00|10429.4|10424.4|10428.9|10423.9|10429.7|10424.7|10428.7|10423.7|12
1694493300000|2023-09-12 04:35:00|10428.4|10423.4|10429.7|10424.7|10429.7|10424.7|10428.4|10423.4|5
1694493600000|2023-09-12 04:40:00|10429.9|10424.9|10429.2|10424.2|10430.2|10425.2|10428.7|10423.7|6
1694493900000|2023-09-12 04:45:00|10429.7|10424.7|10429.2|10424.2|10429.7|10424.7|10428.4|10423.4|1
1694494200000|2023-09-12 04:50:00|10429.4|10424.4|10429.2|10424.2|10429.7|10424.7|10428.7|10423.7|6
1694494500000|2023-09-12 04:55:00|10429.7|10424.7|10429.7|10424.7|10429.9|10424.9|10429.2|10424.2|3
1694494800000|2023-09-12 05:00:00|10429.4|10424.4|10430.4|10425.4|10430.7|10425.7|10429.2|10424.2|5
1694495100000|2023-09-12 05:05:00|10430.7|10425.7|10430.4|10425.4|10431.2|10426.2|10430.4|10425.4|3
1694495400000|2023-09-12 05:10:00|10430.7|10425.7|10429.2|10424.2|10430.9|10425.9|10429.2|10424.2|15
1694495700000|2023-09-12 05:15:00|10429.7|10424.7|10429.9|10424.9|10430.7|10425.7|10429.2|10424.2|7
1694496000000|2023-09-12 05:20:00|10429.7|10424.7|10429.2|10424.2|10430.7|10425.7|10428.7|10423.7|4
1694496300000|2023-09-12 05:25:00|10429.4|10424.4|10430.4|10425.4|10430.7|10425.7|10429.2|10424.2|7
1694496600000|2023-09-12 05:30:00|10430.7|10425.7|10431.7|10426.7|10431.9|10426.9|10430.7|10425.7|16
1694496900000|2023-09-12 05:35:00|10431.9|10426.9|10430.9|10425.9|10431.9|10426.9|10430.2|10425.2|6
1694497200000|2023-09-12 05:40:00|10430.6|10425.6|10429.9|10424.9|10431.4|10426.4|10429.9|10424.9|17
1694497500000|2023-09-12 05:45:00|10430.1|10425.1|10432.1|10427.1|10432.4|10427.4|10429.4|10424.4|10
1694497800000|2023-09-12 05:50:00|10432.2|10427.2|10433.1|10428.1|10433.4|10428.4|10432.1|10427.1|13
1694498100000|2023-09-12 05:55:00|10433.2|10428.2|10433.4|10428.4|10433.7|10428.7|10432.9|10427.9|14
1694498400000|2023-09-12 06:00:00|10432.7|10427.7|10432.6|10427.6|10433.9|10428.9|10429.1|10424.1|37
1694498700000|2023-09-12 06:05:00|10432.4|10427.4|10432.1|10427.1|10432.9|10427.9|10431.1|10426.1|5
1694499000000|2023-09-12 06:10:00|10431.6|10426.6|10432.1|10427.1|10432.1|10427.1|10429.1|10424.1|19
1694499300000|2023-09-12 06:15:00|10431.9|10426.9|10432.6|10427.6|10432.9|10427.9|10430.4|10425.4|8
1694499600000|2023-09-12 06:20:00|10432.4|10427.4|10432.9|10427.9|10433.6|10428.6|10431.1|10426.1|6
1694499900000|2023-09-12 06:25:00|10433.1|10428.1|10432.4|10427.4|10434.4|10429.4|10432.1|10427.1|7
1694500200000|2023-09-12 06:30:00|10432.1|10427.1|10433.4|10428.4|10435.4|10430.4|10432.1|10427.1|31
1694500500000|2023-09-12 06:35:00|10433.9|10428.9|10432.6|10427.6|10436.1|10431.1|10432.6|10427.6|81
1694500800000|2023-09-12 06:40:00|10432.1|10427.1|10434.9|10429.9|10435.1|10430.1|10430.9|10425.9|101
1694501100000|2023-09-12 06:45:00|10434.6|10429.6|10435.6|10430.6|10436.6|10431.6|10434.6|10429.6|51
1694501400000|2023-09-12 06:50:00|10435.4|10430.4|10435.1|10430.1|10435.6|10430.6|10434.1|10429.1|17
1694501700000|2023-09-12 06:55:00|10434.9|10429.9|10434.6|10429.6|10436.1|10431.1|10433.9|10428.9|58
1694502000000|2023-09-12 07:00:00|10434.4|10429.4|10434.3|10429.3|10434.8|10429.8|10432.3|10427.3|33
1694502300000|2023-09-12 07:05:00|10434.4|10429.4|10437.1|10432.1|10437.3|10432.3|10434.3|10429.3|40
1694502600000|2023-09-12 07:10:00|10437.4|10432.4|10441.8|10436.8|10442.1|10437.1|10437.4|10432.4|57
1694502900000|2023-09-12 07:15:00|10441.9|10436.9|10437.9|10432.9|10442.1|10437.1|10437.6|10432.6|48
1694503200000|2023-09-12 07:20:00|10438.1|10433.1|10441.6|10436.6|10442.3|10437.3|10437.6|10432.6|19
1694503500000|2023-09-12 07:25:00|10441.8|10436.8|10438.6|10433.6|10441.9|10436.9|10438.6|10433.6|28
1694503800000|2023-09-12 07:30:00|10439.1|10434.1|10441.1|10436.1|10442.1|10437.1|10439.1|10434.1|21
1694504100000|2023-09-12 07:35:00|10440.9|10435.9|10444.1|10439.1|10444.4|10439.4|10440.9|10435.9|52
1694504400000|2023-09-12 07:40:00|10443.8|10438.8|10444.1|10439.1|10444.9|10439.9|10442.9|10437.9|33
1694504700000|2023-09-12 07:45:00|10443.9|10438.9|10446.4|10441.4|10446.9|10441.9|10443.1|10438.1|36
1694505000000|2023-09-12 07:50:00|10446.6|10441.6|10448.1|10443.1|10449.9|10444.9|10445.9|10440.9|50
1694505300000|2023-09-12 07:55:00|10448.4|10443.4|10447.8|10442.8|10449.6|10444.6|10446.4|10441.4|28
1694505600000|2023-09-12 08:00:00|10447.6|10442.6|10447.1|10442.1|10449.6|10444.6|10446.8|10441.8|66
1694505900000|2023-09-12 08:05:00|10446.8|10441.8|10446.8|10441.8|10448.1|10443.1|10446.6|10441.6|30
1694506200000|2023-09-12 08:10:00|10446.9|10441.9|10443.6|10438.6|10446.9|10441.9|10442.8|10437.8|115
1694506500000|2023-09-12 08:15:00|10443.9|10438.9|10444.9|10439.9|10445.1|10440.1|10443.3|10438.3|54
1694506800000|2023-09-12 08:20:00|10445.1|10440.1|10443.1|10438.1|10446.6|10441.6|10442.9|10437.9|22
1694507100000|2023-09-12 08:25:00|10442.9|10437.9|10441.9|10436.9|10443.6|10438.6|10440.6|10435.6|62
1694507400000|2023-09-12 08:30:00|10442.1|10437.1|10442.1|10437.1|10443.1|10438.1|10441.1|10436.1|24
1694507700000|2023-09-12 08:35:00|10441.6|10436.6|10441.9|10436.9|10442.6|10437.6|10440.6|10435.6|38
1694508000000|2023-09-12 08:40:00|10442.1|10437.1|10443.6|10438.6|10443.9|10438.9|10440.1|10435.1|34
1694508300000|2023-09-12 08:45:00|10443.1|10438.1|10444.9|10439.9|10444.9|10439.9|10442.9|10437.9|45
1694508600000|2023-09-12 08:50:00|10445.4|10440.4|10445.4|10440.4|10446.9|10441.9|10445.1|10440.1|13
1694508900000|2023-09-12 08:55:00|10445.9|10440.9|10448.6|10443.6|10449.6|10444.6|10445.6|10440.6|49
1694509200000|2023-09-12 09:00:00|10448.2|10443.2|10445.1|10440.1|10449.7|10444.7|10445.1|10440.1|91
1694509500000|2023-09-12 09:05:00|10444.9|10439.9|10444.1|10439.1|10445.1|10440.1|10443.6|10438.6|48
1694509800000|2023-09-12 09:10:00|10443.6|10438.6|10446.6|10441.6|10446.6|10441.6|10443.4|10438.4|31
1694510100000|2023-09-12 09:15:00|10446.1|10441.1|10447.6|10442.6|10447.6|10442.6|10445.1|10440.1|24
1694510400000|2023-09-12 09:20:00|10448.1|10443.1|10445.6|10440.6|10448.6|10443.6|10445.1|10440.1|41
1694510700000|2023-09-12 09:25:00|10445.4|10440.4|10444.1|10439.1|10446.4|10441.4|10444.1|10439.1|15
1694511000000|2023-09-12 09:30:00|10444.6|10439.6|10446.1|10441.1|10447.1|10442.1|10444.4|10439.4|20
1694511300000|2023-09-12 09:35:00|10445.6|10440.6|10444.9|10439.9|10446.6|10441.6|10444.4|10439.4|21
1694511600000|2023-09-12 09:40:00|10445.1|10440.1|10441.9|10436.9|10445.9|10440.9|10441.9|10436.9|28
1694511900000|2023-09-12 09:45:00|10442.1|10437.1|10441.9|10436.9|10443.9|10438.9|10441.1|10436.1|44
1694512200000|2023-09-12 09:50:00|10442.1|10437.1|10442.4|10437.4|10444.6|10439.6|10441.9|10436.9|23
1694512500000|2023-09-12 09:55:00|10442.6|10437.6|10443.3|10438.3|10443.9|10438.9|10442.1|10437.1|18
1694512800000|2023-09-12 10:00:00|10443.1|10438.1|10442.3|10437.3|10444.1|10439.1|10441.3|10436.3|14
1694513100000|2023-09-12 10:05:00|10442.1|10437.1|10444.4|10439.4|10444.4|10439.4|10442.1|10437.1|9
1694513400000|2023-09-12 10:10:00|10444.8|10439.8|10443.3|10438.3|10444.8|10439.8|10442.4|10437.4|18
1694513700000|2023-09-12 10:15:00|10442.9|10437.9|10444.8|10439.8|10445.1|10440.1|10442.8|10437.8|22
1694514000000|2023-09-12 10:20:00|10444.4|10439.4|10443.1|10438.1|10445.1|10440.1|10442.8|10437.8|7
1694514300000|2023-09-12 10:25:00|10443.3|10438.3|10444.4|10439.4|10444.4|10439.4|10443.3|10438.3|8
1694514600000|2023-09-12 10:30:00|10444.6|10439.6|10444.4|10439.4|10444.6|10439.6|10442.9|10437.9|50
1694514900000|2023-09-12 10:35:00|10444.6|10439.6|10446.6|10441.6|10448.3|10443.3|10444.6|10439.6|21
1694515200000|2023-09-12 10:40:00|10446.3|10441.3|10451.8|10446.8|10452.1|10447.1|10446.3|10441.3|58
1694515500000|2023-09-12 10:45:00|10451.6|10446.6|10451.8|10446.8|10452.6|10447.6|10451.3|10446.3|38
1694515800000|2023-09-12 10:50:00|10451.6|10446.6|10450.8|10445.8|10452.8|10447.8|10450.8|10445.8|44
1694516100000|2023-09-12 10:55:00|10450.3|10445.3|10449.1|10444.1|10450.8|10445.8|10448.1|10443.1|31
1694516400000|2023-09-12 11:00:00|10449.3|10444.3|10451.3|10446.3|10452.6|10447.6|10448.6|10443.6|53
1694516700000|2023-09-12 11:05:00|10451.1|10446.1|10449.8|10444.8|10451.3|10446.3|10449.8|10444.8|36
1694517000000|2023-09-12 11:10:00|10450|10445|10450.1|10445.1|10451.6|10446.6|10449.1|10444.1|22
1694517300000|2023-09-12 11:15:00|10450|10445|10452.1|10447.1|10452.8|10447.8|10448.8|10443.8|26
1694517600000|2023-09-12 11:20:00|10451.8|10446.8|10453.6|10448.6|10454.8|10449.8|10451.1|10446.1|48
1694517900000|2023-09-12 11:25:00|10453.8|10448.8|10452.1|10447.1|10454.1|10449.1|10451.6|10446.6|75
1694518200000|2023-09-12 11:30:00|10452.3|10447.3|10454.8|10449.8|10456.1|10451.1|10452.1|10447.1|51
1694518500000|2023-09-12 11:35:00|10454.6|10449.6|10452.9|10447.9|10455.3|10450.3|10452.6|10447.6|13
1694518800000|2023-09-12 11:40:00|10452.8|10447.8|10451.8|10446.8|10452.9|10447.9|10451.1|10446.1|12
1694519100000|2023-09-12 11:45:00|10452.1|10447.1|10450.8|10445.8|10453.6|10448.6|10450.8|10445.8|42
1694519400000|2023-09-12 11:50:00|10450.6|10445.6|10450.3|10445.3|10450.6|10445.6|10449.3|10444.3|36
1694519700000|2023-09-12 11:55:00|10449.8|10444.8|10447.8|10442.8|10449.8|10444.8|10447.1|10442.1|58
1694520000000|2023-09-12 12:00:00|10447.6|10442.6|10447.3|10442.3|10449.1|10444.1|10446.8|10441.8|46
1694520300000|2023-09-12 12:05:00|10447.1|10442.1|10451.1|10446.1|10452.3|10447.3|10447.1|10442.1|38
1694520600000|2023-09-12 12:10:00|10451.3|10446.3|10450.6|10445.6|10451.8|10446.8|10448.3|10443.3|107
1694520900000|2023-09-12 12:15:00|10450.3|10445.3|10452.3|10447.3|10454.8|10449.8|10450.1|10445.1|92
1694521200000|2023-09-12 12:20:00|10452.8|10447.8|10457.3|10452.3|10458.3|10453.3|10452.8|10447.8|304
1694521500000|2023-09-12 12:25:00|10457.5|10452.5|10453.3|10448.3|10458.3|10453.3|10452|10447|95
1694521800000|2023-09-12 12:30:00|10453.5|10448.5|10450.8|10445.8|10455|10450|10450|10445|36
1694522100000|2023-09-12 12:35:00|10450.3|10445.3|10450|10445|10452.8|10447.8|10449|10444|40
1694522400000|2023-09-12 12:40:00|10449.8|10444.8|10448|10443|10449.8|10444.8|10443.3|10438.3|101
1694522700000|2023-09-12 12:45:00|10448.5|10443.5|10452.5|10447.5|10452.5|10447.5|10447.8|10442.8|66
1694523000000|2023-09-12 12:50:00|10452.8|10447.8|10453.3|10448.3|10455.5|10450.5|10452|10447|81
1694523300000|2023-09-12 12:55:00|10453.8|10448.8|10456.8|10451.8|10458.3|10453.3|10453.8|10448.8|152
1694523600000|2023-09-12 13:00:00|10457|10452|10457.3|10452.3|10459.3|10454.3|10456.3|10451.3|83
1694523900000|2023-09-12 13:05:00|10457|10452|10455.5|10450.5|10457|10452|10454.5|10449.5|52
1694524200000|2023-09-12 13:10:00|10455.3|10450.3|10456|10451|10457.6|10452.6|10455|10450|61
1694524500000|2023-09-12 13:15:00|10456.1|10451.1|10454.5|10449.5|10457.8|10452.8|10453.8|10448.8|44
1694524800000|2023-09-12 13:20:00|10454.8|10449.8|10452|10447|10455.3|10450.3|10451.5|10446.5|236
1694525100000|2023-09-12 13:25:00|10452.3|10447.3|10453.5|10448.5|10454.3|10449.3|10451.3|10446.3|600
1694525400000|2023-09-12 13:30:00|10454|10449|10449.5|10444.5|10454.1|10449.1|10449.5|10444.5|58
1694525700000|2023-09-12 13:35:00|10449.6|10444.6|10449.5|10444.5|10450.8|10445.8|10447.5|10442.5|85
1694526000000|2023-09-12 13:40:00|10449.8|10444.8|10451.3|10446.3|10451.3|10446.3|10449.2|10444.2|86
1694526300000|2023-09-12 13:45:00|10451|10446|10455.5|10450.5|10455.5|10450.5|10450|10445|102
1694526600000|2023-09-12 13:50:00|10455|10450|10452|10447|10455.5|10450.5|10451|10446|68
1694526900000|2023-09-12 13:55:00|10451.5|10446.5|10450.2|10445.2|10453|10448|10449.7|10444.7|52
1694527200000|2023-09-12 14:00:00|10450|10445|10450.5|10445.5|10451|10446|10449|10444|207
1694527500000|2023-09-12 14:05:00|10450.8|10445.8|10453.8|10448.8|10454|10449|10450.8|10445.8|71
1694527800000|2023-09-12 14:10:00|10453.3|10448.3|10451|10446|10455|10450|10449.8|10444.8|56
1694528100000|2023-09-12 14:15:00|10451.5|10446.5|10451.8|10446.8|10452.8|10447.8|10451|10446|31
1694528400000|2023-09-12 14:20:00|10452|10447|10453|10448|10454|10449|10451.7|10446.7|48
1694528700000|2023-09-12 14:25:00|10453.2|10448.2|10452.5|10447.5|10454.5|10449.5|10451.2|10446.2|41
1694529000000|2023-09-12 14:30:00|10452.2|10447.2|10450.2|10445.2|10455|10450|10450.2|10445.2|60
1694529300000|2023-09-12 14:35:00|10450.5|10445.5|10451.5|10446.5|10452.5|10447.5|10450.2|10445.2|43
1694529600000|2023-09-12 14:40:00|10451|10446|10450.2|10445.2|10452.2|10447.2|10450|10445|20
1694529900000|2023-09-12 14:45:00|10450.5|10445.5|10451.7|10446.7|10452.2|10447.2|10449.7|10444.7|29
1694530200000|2023-09-12 14:50:00|10451.2|10446.2|10453|10448|10454.2|10449.2|10451.2|10446.2|58
1694530500000|2023-09-12 14:55:00|10452.7|10447.7|10453.7|10448.7|10455.2|10450.2|10452|10447|85
1694530800000|2023-09-12 15:00:00|10453.5|10448.5|10448.7|10443.7|10453.7|10448.7|10448.7|10443.7|98
1694531100000|2023-09-12 15:05:00|10448.2|10443.2|10446.7|10441.7|10448.2|10443.2|10445.5|10440.5|161
1694531400000|2023-09-12 15:10:00|10446.5|10441.5|10448.5|10443.5|10448.5|10443.5|10445.2|10440.2|58
1694531700000|2023-09-12 15:15:00|10448.2|10443.2|10444.7|10439.7|10448.2|10443.2|10444.7|10439.7|72
1694532000000|2023-09-12 15:20:00|10444.8|10439.8|10441.5|10436.5|10445|10440|10440.5|10435.5|105
1694532300000|2023-09-12 15:25:00|10441.2|10436.2|10440.2|10435.2|10442.5|10437.5|10440|10435|37
1694532600000|2023-09-12 15:30:00|10440.7|10435.7|10441.5|10436.5|10442|10437|10440.5|10435.5|30
1694532900000|2023-09-12 15:35:00|10441.2|10436.2|10442.5|10437.5|10443.2|10438.2|10441|10436|36
1694533200000|2023-09-12 15:40:00|10442.7|10437.7|10443.5|10438.5|10444|10439|10442.2|10437.2|40
1694533500000|2023-09-12 15:45:00|10444|10439|10443|10438|10444|10439|10442.2|10437.2|434
1694533800000|2023-09-12 15:50:00|10443.2|10438.2|10442.5|10437.5|10443.2|10438.2|10441|10436|49
1694534100000|2023-09-12 15:55:00|10443|10438|10443.5|10438.5|10444.2|10439.2|10442.7|10437.7|32
1694534400000|2023-09-12 16:00:00|10443.2|10438.2|10440.5|10435.5|10443.2|10438.2|10440.5|10435.5|46
1694534700000|2023-09-12 16:05:00|10440.2|10435.2|10439.7|10434.7|10441.2|10436.2|10439.2|10434.2|23
1694535000000|2023-09-12 16:10:00|10440.2|10435.2|10436.2|10431.2|10440.2|10435.2|10436.2|10431.2|37
1694535300000|2023-09-12 16:15:00|10436.5|10431.5|10435|10430|10436.5|10431.5|10433.7|10428.7|38
1694535600000|2023-09-12 16:20:00|10434.7|10429.7|10435.7|10430.7|10436|10431|10434.2|10429.2|72
1694535900000|2023-09-12 16:25:00|10435.2|10430.2|10437.5|10432.5|10437.5|10432.5|10435.2|10430.2|29
1694536200000|2023-09-12 16:30:00|10438|10433|10441.2|10436.2|10441.2|10436.2|10438|10433|104
1694536500000|2023-09-12 16:35:00|10441.5|10436.5|10443.2|10438.2|10443.2|10438.2|10440.5|10435.5|48
1694536800000|2023-09-12 16:40:00|10443.7|10438.7|10443.7|10438.7|10445.2|10440.2|10443.2|10438.2|73
1694537100000|2023-09-12 16:45:00|10443.4|10438.4|10443.5|10438.5|10443.7|10438.7|10442.9|10437.9|13
1694537400000|2023-09-12 16:50:00|10443.7|10438.7|10445.5|10440.5|10445.7|10440.7|10443.5|10438.5|7
1694537700000|2023-09-12 16:55:00|10445.7|10440.7|10445.7|10440.7|10447|10442|10445.2|10440.2|88
1694538000000|2023-09-12 17:00:00|10445.5|10440.5|10443.7|10438.7|10445.7|10440.7|10443.4|10438.4|25
1694538300000|2023-09-12 17:05:00|10443.4|10438.4|10444.7|10439.7|10445.2|10440.2|10443.4|10438.4|27
1694538600000|2023-09-12 17:10:00|10444.9|10439.9|10443.4|10438.4|10445.2|10440.2|10442.9|10437.9|26
1694538900000|2023-09-12 17:15:00|10443.2|10438.2|10442.2|10437.2|10443.2|10438.2|10442.2|10437.2|16
1694539200000|2023-09-12 17:20:00|10441.9|10436.9|10437.7|10432.7|10441.9|10436.9|10437.7|10432.7|55
1694539500000|2023-09-12 17:25:00|10437.4|10432.4|10439|10434|10439.7|10434.7|10437.4|10432.4|19
1694539800000|2023-09-12 17:30:00|10439.2|10434.2|10439.7|10434.7|10440.7|10435.7|10438.7|10433.7|18
1694540100000|2023-09-12 17:35:00|10439.5|10434.5|10438.9|10433.9|10439.7|10434.7|10438.2|10433.2|16
1694540400000|2023-09-12 17:40:00|10439.2|10434.2|10441.7|10436.7|10441.7|10436.7|10439.2|10434.2|31
1694540700000|2023-09-12 17:45:00|10441.4|10436.4|10440.2|10435.2|10441.7|10436.7|10440.2|10435.2|26
1694541000000|2023-09-12 17:50:00|10439.7|10434.7|10441.9|10436.9|10442.7|10437.7|10438.4|10433.4|71
1694541300000|2023-09-12 17:55:00|10441.7|10436.7|10444.7|10439.7|10444.7|10439.7|10441.7|10436.7|49
1694541600000|2023-09-12 18:00:00|10444.4|10439.4|10443.2|10438.2|10445.7|10440.7|10443.2|10438.2|23
1694541900000|2023-09-12 18:05:00|10442.9|10437.9|10442.2|10437.2|10443.2|10438.2|10441.9|10436.9|11
1694542200000|2023-09-12 18:10:00|10441.7|10436.7|10443.7|10438.7|10443.7|10438.7|10441.7|10436.7|19
1694542500000|2023-09-12 18:15:00|10443.4|10438.4|10441.7|10436.7|10443.7|10438.7|10441.7|10436.7|45
1694542800000|2023-09-12 18:20:00|10441.2|10436.2|10440.2|10435.2|10441.9|10436.9|10439.9|10434.9|10
1694543100000|2023-09-12 18:25:00|10439.9|10434.9|10437.9|10432.9|10440.2|10435.2|10437.7|10432.7|16
1694543400000|2023-09-12 18:30:00|10438.2|10433.2|10439.2|10434.2|10439.7|10434.7|10437.2|10432.2|57
1694543700000|2023-09-12 18:35:00|10439.4|10434.4|10437.9|10432.9|10439.4|10434.4|10437.2|10432.2|38
1694544000000|2023-09-12 18:40:00|10438.2|10433.2|10437.7|10432.7|10439.2|10434.2|10437.6|10432.6|30
1694544300000|2023-09-12 18:45:00|10437.2|10432.2|10439.2|10434.2|10439.2|10434.2|10436.7|10431.7|41
1694544600000|2023-09-12 18:50:00|10438.7|10433.7|10439.2|10434.2|10440.2|10435.2|10438.2|10433.2|42
1694544900000|2023-09-12 18:55:00|10438.7|10433.7|10438.7|10433.7|10438.9|10433.9|10437.4|10432.4|159
1694545200000|2023-09-12 19:00:00|10438.4|10433.4|10438.7|10433.7|10439.2|10434.2|10437.7|10432.7|115
1694545500000|2023-09-12 19:05:00|10438.9|10433.9|10439.1|10434.1|10439.9|10434.9|10437.2|10432.2|41
1694545800000|2023-09-12 19:10:00|10439.2|10434.2|10439.6|10434.6|10439.6|10434.6|10438.7|10433.7|35
1694546100000|2023-09-12 19:15:00|10439.4|10434.4|10439.7|10434.7|10440.4|10435.4|10439.2|10434.2|19
1694546400000|2023-09-12 19:20:00|10439.9|10434.9|10440.2|10435.2|10440.4|10435.4|10439.6|10434.6|18
1694546700000|2023-09-12 19:25:00|10440.1|10435.1|10439.7|10434.7|10440.2|10435.2|10439.1|10434.1|11
1694547000000|2023-09-12 19:30:00|10439.9|10434.9|10440.6|10435.6|10441.2|10436.2|10439.6|10434.6|10
1694547300000|2023-09-12 19:35:00|10440.4|10435.4|10440.4|10435.4|10441.2|10436.2|10439.9|10434.9|2
1694547600000|2023-09-12 19:40:00|10440.7|10435.7|10441.2|10436.2|10441.4|10436.4|10440.4|10435.4|14
1694547900000|2023-09-12 19:45:00|10441.4|10436.4|10440.4|10435.4|10441.4|10436.4|10440.2|10435.2|14
1694548200000|2023-09-12 19:50:00|10440.2|10435.2|10439.2|10434.2|10440.4|10435.4|10438.9|10433.9|16
1694548500000|2023-09-12 19:55:00|10439.7|10434.7|10440.2|10435.2|10440.4|10435.4|10439.4|10434.4|11
1694548800000|2023-09-12 20:00:00|10440.4|10435.4|10440.7|10435.7|10440.9|10435.9|10440.2|10435.2|26
1694549100000|2023-09-12 20:05:00|10440.4|10435.4|10439.7|10434.7|10440.9|10435.9|10439.7|10434.7|4
1694549400000|2023-09-12 20:10:00|10439.9|10434.9|10440.4|10435.4|10440.4|10435.4|10439.7|10434.7|1
1694549700000|2023-09-12 20:15:00|10440.7|10435.7|10436.9|10431.9|10440.9|10435.9|10436.9|10431.9|13
1694550000000|2023-09-12 20:20:00|10437.2|10432.2|10435.4|10430.4|10437.4|10432.4|10435.4|10430.4|48
1694550300000|2023-09-12 20:25:00|10435.2|10430.2|10431.9|10426.9|10435.4|10430.4|10431.7|10426.7|66
1694550600000|2023-09-12 20:30:00|10431.7|10426.7|10426.7|10421.7|10431.9|10426.9|10426.7|10421.7|114
1694550900000|2023-09-12 20:35:00|10426.2|10421.2|10426.9|10421.9|10428.4|10423.4|10425.9|10420.9|96
1694551200000|2023-09-12 20:40:00|10426.7|10421.7|10427.2|10422.2|10428.2|10423.2|10426.2|10421.2|16
1694551500000|2023-09-12 20:45:00|10427.4|10422.4|10421.1|10416.1|10427.6|10422.6|10420.9|10415.9|85
1694551800000|2023-09-12 20:50:00|10421.2|10416.2|10420.9|10415.9|10421.9|10416.9|10417.4|10412.4|101
1694552100000|2023-09-12 20:55:00|10421.4|10416.4|10427.3|10420.3|10427.3|10421.3|10420.6|10415.6|99
1694563200000|2023-09-13 00:00:00|10426.9|10421.9|10421.6|10416.6|10426.9|10421.9|10421.3|10416.3|46
1694563500000|2023-09-13 00:05:00|10421.4|10416.4|10418.9|10413.9|10421.4|10416.4|10418.8|10413.8|11
1694563800000|2023-09-13 00:10:00|10418.8|10413.8|10420.9|10415.9|10421.4|10416.4|10418.8|10413.8|2
1694564100000|2023-09-13 00:15:00|10421.4|10416.4|10421.6|10416.6|10422.4|10417.4|10420.6|10415.6|23
1694564400000|2023-09-13 00:20:00|10422.1|10417.1|10422.9|10417.9|10424.1|10419.1|10421.6|10416.6|13
1694564700000|2023-09-13 00:25:00|10423.1|10418.1|10423.9|10418.9|10424.9|10419.9|10422.9|10417.9|8
1694565000000|2023-09-13 00:30:00|10423.8|10418.8|10420.8|10415.8|10423.9|10418.9|10420.8|10415.8|12
1694565300000|2023-09-13 00:35:00|10420.6|10415.6|10421.3|10416.3|10421.8|10416.8|10420.6|10415.6|6
1694565600000|2023-09-13 00:40:00|10421.1|10416.1|10421.1|10416.1|10421.4|10416.4|10420.3|10415.3|16
1694565900000|2023-09-13 00:45:00|10421.4|10416.4|10421.8|10416.8|10422.1|10417.1|10420.8|10415.8|8
1694566200000|2023-09-13 00:50:00|10421.6|10416.6|10420.6|10415.6|10422.6|10417.6|10420.6|10415.6|26
1694566500000|2023-09-13 00:55:00|10420.8|10415.8|10423.8|10418.8|10424.3|10419.3|10420.8|10415.8|11
1694566800000|2023-09-13 01:00:00|10423.6|10418.6|10424.3|10419.3|10424.8|10419.8|10422.6|10417.6|24
1694567100000|2023-09-13 01:05:00|10424.8|10419.8|10424.6|10419.6|10425.3|10420.3|10423.6|10418.6|32
1694567400000|2023-09-13 01:10:00|10424.3|10419.3|10422.8|10417.8|10424.8|10419.8|10422.8|10417.8|23
1694567700000|2023-09-13 01:15:00|10422.6|10417.6|10420.8|10415.8|10422.6|10417.6|10419.6|10414.6|15
1694568000000|2023-09-13 01:20:00|10421.1|10416.1|10423.3|10418.3|10423.3|10418.3|10420.8|10415.8|12
1694568300000|2023-09-13 01:25:00|10423.1|10418.1|10423.8|10418.8|10424.8|10419.8|10422.3|10417.3|8
1694568600000|2023-09-13 01:30:00|10424.3|10419.3|10423.8|10418.8|10426.8|10421.8|10423.8|10418.8|6
1694568900000|2023-09-13 01:35:00|10423.6|10418.6|10426.3|10421.3|10426.3|10421.3|10423.3|10418.3|17
1694569200000|2023-09-13 01:40:00|10426.6|10421.6|10427.6|10422.6|10427.6|10422.6|10425.3|10420.3|5
1694569500000|2023-09-13 01:45:00|10427.3|10422.3|10426.8|10421.8|10427.8|10422.8|10426.1|10421.1|26
1694569800000|2023-09-13 01:50:00|10427.1|10422.1|10426.3|10421.3|10427.8|10422.8|10426.3|10421.3|49
1694570100000|2023-09-13 01:55:00|10426.4|10421.4|10425.8|10420.8|10427.3|10422.3|10425.8|10420.8|4
1694570400000|2023-09-13 02:00:00|10425.6|10420.6|10426.3|10421.3|10426.3|10421.3|10423.6|10418.6|4
1694570700000|2023-09-13 02:05:00|10426.8|10421.8|10428.6|10423.6|10428.6|10423.6|10425.8|10420.8|17
1694571000000|2023-09-13 02:10:00|10428.3|10423.3|10431.3|10426.3|10431.6|10426.6|10427.8|10422.8|29
1694571300000|2023-09-13 02:15:00|10430.8|10425.8|10429.8|10424.8|10431.3|10426.3|10429.6|10424.6|19
1694571600000|2023-09-13 02:20:00|10430.3|10425.3|10432.3|10427.3|10432.8|10427.8|10430.3|10425.3|10
1694571900000|2023-09-13 02:25:00|10432.6|10427.6|10432.5|10427.5|10433.6|10428.6|10432.1|10427.1|9
1694572200000|2023-09-13 02:30:00|10432.6|10427.6|10432.8|10427.8|10433.8|10428.8|10432.3|10427.3|7
1694572500000|2023-09-13 02:35:00|10432.6|10427.6|10434.8|10429.8|10436.1|10431.1|10432.6|10427.6|48
1694572800000|2023-09-13 02:40:00|10435|10430|10436.6|10431.6|10437.3|10432.3|10434.8|10429.8|15
1694573100000|2023-09-13 02:45:00|10436.5|10431.5|10435.3|10430.3|10437.1|10432.1|10434.3|10429.3|7
1694573400000|2023-09-13 02:50:00|10435.5|10430.5|10436|10431|10436.5|10431.5|10435|10430|13
1694573700000|2023-09-13 02:55:00|10436.1|10431.1|10435.5|10430.5|10436.1|10431.1|10434.5|10429.5|10
1694574000000|2023-09-13 03:00:00|10435.6|10430.6|10434.5|10429.5|10436|10431|10434.5|10429.5|17
1694574300000|2023-09-13 03:05:00|10434.6|10429.6|10435.6|10430.6|10435.8|10430.8|10434.5|10429.5|18
1694574600000|2023-09-13 03:10:00|10435.8|10430.8|10433.5|10428.5|10435.8|10430.8|10433.5|10428.5|10
1694574900000|2023-09-13 03:15:00|10433.8|10428.8|10434.8|10429.8|10435|10430|10433.8|10428.8|4
1694575200000|2023-09-13 03:20:00|10435|10430|10435.3|10430.3|10437|10432|10435|10430|22
1694575500000|2023-09-13 03:25:00|10435.5|10430.5|10434.6|10429.6|10435.8|10430.8|10434.5|10429.5|2
1694575800000|2023-09-13 03:30:00|10434.3|10429.3|10432.6|10427.6|10434.3|10429.3|10432.3|10427.3|3
1694576100000|2023-09-13 03:35:00|10432.5|10427.5|10432.3|10427.3|10432.6|10427.6|10430.8|10425.8|7
1694576400000|2023-09-13 03:40:00|10432.8|10427.8|10433.3|10428.3|10433.3|10428.3|10432.6|10427.6|3
1694576700000|2023-09-13 03:45:00|10432.8|10427.8|10432.1|10427.1|10432.8|10427.8|10432.1|10427.1|8
1694577000000|2023-09-13 03:50:00|10432.3|10427.3|10433.3|10428.3|10433.8|10428.8|10431.8|10426.8|7
1694577300000|2023-09-13 03:55:00|10433.1|10428.1|10433.3|10428.3|10433.3|10428.3|10432.8|10427.8|0
1694577600000|2023-09-13 04:00:00|10432.8|10427.8|10432.8|10427.8|10433.8|10428.8|10432.8|10427.8|7
1694577900000|2023-09-13 04:05:00|10433.3|10428.3|10433.3|10428.3|10433.8|10428.8|10433|10428|1
1694578200000|2023-09-13 04:10:00|10433.8|10428.8|10433.8|10428.8|10434.1|10429.1|10433|10428|5
1694578500000|2023-09-13 04:15:00|10433.5|10428.5|10433.8|10428.8|10434.1|10429.1|10432.3|10427.3|6
1694578800000|2023-09-13 04:20:00|10433.6|10428.6|10433.8|10428.8|10434.3|10429.3|10433.3|10428.3|4
1694579100000|2023-09-13 04:25:00|10433.6|10428.6|10432.8|10427.8|10433.8|10428.8|10432.8|10427.8|2
1694579400000|2023-09-13 04:30:00|10433|10428|10432.3|10427.3|10433.8|10428.8|10431.8|10426.8|3
1694579700000|2023-09-13 04:35:00|10432|10427|10433.3|10428.3|10433.3|10428.3|10431.8|10426.8|0
1694580000000|2023-09-13 04:40:00|10433|10428|10431.5|10426.5|10433.3|10428.3|10431.3|10426.3|6
1694580300000|2023-09-13 04:45:00|10431.8|10426.8|10430.3|10425.3|10431.8|10426.8|10430.3|10425.3|1
1694580600000|2023-09-13 04:50:00|10429.8|10424.8|10429|10424|10430|10425|10428.8|10423.8|188
1694580900000|2023-09-13 04:55:00|10428.8|10423.8|10428.8|10423.8|10428.8|10423.8|10427.8|10422.8|13
1694581200000|2023-09-13 05:00:00|10428.5|10423.5|10427|10422|10429|10424|10426.3|10421.3|21
1694581500000|2023-09-13 05:05:00|10426.8|10421.8|10428|10423|10428.8|10423.8|10426.8|10421.8|4
1694581800000|2023-09-13 05:10:00|10427.8|10422.8|10430.3|10425.3|10430.3|10425.3|10427.8|10422.8|14
1694582100000|2023-09-13 05:15:00|10430|10425|10432.3|10427.3|10432.8|10427.8|10429.8|10424.8|33
1694582400000|2023-09-13 05:20:00|10432.8|10427.8|10432.8|10427.8|10433.5|10428.5|10432.3|10427.3|23
1694582700000|2023-09-13 05:25:00|10432.7|10427.7|10433.3|10428.3|10434|10429|10432.7|10427.7|12
1694583000000|2023-09-13 05:30:00|10433.5|10428.5|10432.3|10427.3|10434.8|10429.8|10431.8|10426.8|12
1694583300000|2023-09-13 05:35:00|10432.5|10427.5|10433|10428|10433.8|10428.8|10432.3|10427.3|43
1694583600000|2023-09-13 05:40:00|10433.3|10428.3|10435.5|10430.5|10435.7|10430.7|10433|10428|16
1694583900000|2023-09-13 05:45:00|10435.2|10430.2|10435.5|10430.5|10436|10431|10434.7|10429.7|22
1694584200000|2023-09-13 05:50:00|10436|10431|10436.7|10431.7|10437.7|10432.7|10435.2|10430.2|14
1694584500000|2023-09-13 05:55:00|10437|10432|10434.2|10429.2|10437.5|10432.5|10434.2|10429.2|7
1694584800000|2023-09-13 06:00:00|10434.5|10429.5|10441|10436|10441.2|10436.2|10434|10429|98
1694585100000|2023-09-13 06:05:00|10441.5|10436.5|10439.3|10434.3|10442|10437|10438.8|10433.8|27
1694585400000|2023-09-13 06:10:00|10439.5|10434.5|10440.3|10435.3|10441.3|10436.3|10438.3|10433.3|6
1694585700000|2023-09-13 06:15:00|10440.2|10435.2|10443.3|10438.3|10444|10439|10440|10435|43
1694586000000|2023-09-13 06:20:00|10443.1|10438.1|10442.5|10437.5|10443.3|10438.3|10441.3|10436.3|40
1694586300000|2023-09-13 06:25:00|10442.6|10437.6|10442|10437|10443.5|10438.5|10440.8|10435.8|14
1694586600000|2023-09-13 06:30:00|10441.8|10436.8|10443|10438|10444.3|10439.3|10441.8|10436.8|26
1694586900000|2023-09-13 06:35:00|10443.3|10438.3|10439.8|10434.8|10443.8|10438.8|10439.8|10434.8|13
1694587200000|2023-09-13 06:40:00|10439.5|10434.5|10437.5|10432.5|10439.5|10434.5|10437.5|10432.5|16
1694587500000|2023-09-13 06:45:00|10437.3|10432.3|10435.3|10430.3|10437.3|10432.3|10434.8|10429.8|19
1694587800000|2023-09-13 06:50:00|10435.8|10430.8|10438.3|10433.3|10439.8|10434.8|10435.8|10430.8|25
1694588100000|2023-09-13 06:55:00|10438.5|10433.5|10440.5|10435.5|10441.5|10436.5|10438.5|10433.5|677
1694588400000|2023-09-13 07:00:00|10440.8|10435.8|10442.8|10437.8|10443.8|10438.8|10440.8|10435.8|293
1694588700000|2023-09-13 07:05:00|10443|10438|10443.3|10438.3|10445.1|10440.1|10441.3|10436.3|1085
1694589000000|2023-09-13 07:10:00|10442.8|10437.8|10441.1|10436.1|10443.1|10438.1|10440|10435|205
1694589300000|2023-09-13 07:15:00|10441.3|10436.3|10441.8|10436.8|10442|10437|10439.6|10434.6|39
1694589600000|2023-09-13 07:20:00|10442|10437|10441.5|10436.5|10442.5|10437.5|10439|10434|45
1694589900000|2023-09-13 07:25:00|10441.3|10436.3|10436.3|10431.3|10442|10437|10436|10431|39
1694590200000|2023-09-13 07:30:00|10436.5|10431.5|10436.5|10431.5|10438.2|10433.2|10435.7|10430.7|38
1694590500000|2023-09-13 07:35:00|10436.2|10431.2|10436.8|10431.8|10437.2|10432.2|10435.5|10430.5|68
1694590800000|2023-09-13 07:40:00|10436.7|10431.7|10438.3|10433.3|10440.2|10435.2|10436.2|10431.2|33
1694591100000|2023-09-13 07:45:00|10438.5|10433.5|10436.3|10431.3|10439|10434|10435.7|10430.7|30
1694591400000|2023-09-13 07:50:00|10436.7|10431.7|10436|10431|10437|10432|10433.7|10428.7|46
1694591700000|2023-09-13 07:55:00|10435.8|10430.8|10435.8|10430.8|10437.3|10432.3|10434|10429|49
1694592000000|2023-09-13 08:00:00|10436.3|10431.3|10435.5|10430.5|10438|10433|10435.3|10430.3|10
1694592300000|2023-09-13 08:05:00|10436|10431|10437.7|10432.7|10438.5|10433.5|10435.2|10430.2|22
1694592600000|2023-09-13 08:10:00|10438|10433|10438|10433|10439.5|10434.5|10437|10432|25
1694592900000|2023-09-13 08:15:00|10438.2|10433.2|10439.5|10434.5|10440.5|10435.5|10438|10433|25
1694593200000|2023-09-13 08:20:00|10439.8|10434.8|10437.5|10432.5|10439.8|10434.8|10436.5|10431.5|11
1694593500000|2023-09-13 08:25:00|10437.3|10432.3|10435.3|10430.3|10437.5|10432.5|10434.3|10429.3|33
1694593800000|2023-09-13 08:30:00|10435|10430|10437.3|10432.3|10438.5|10433.5|10434.5|10429.5|36
1694594100000|2023-09-13 08:35:00|10436.8|10431.8|10437.5|10432.5|10437.8|10432.8|10433.8|10428.8|39
1694594400000|2023-09-13 08:40:00|10437.3|10432.3|10436.8|10431.8|10438.3|10433.3|10436|10431|10
1694594700000|2023-09-13 08:45:00|10436.3|10431.3|10438.8|10433.8|10439.5|10434.5|10436.3|10431.3|24
1694595000000|2023-09-13 08:50:00|10439|10434|10442.2|10437.2|10442.7|10437.7|10438.3|10433.3|44
1694595300000|2023-09-13 08:55:00|10442|10437|10440|10435|10442.7|10437.7|10440|10435|32
1694595600000|2023-09-13 09:00:00|10439.7|10434.7|10439.2|10434.2|10442.2|10437.2|10439|10434|47
1694595900000|2023-09-13 09:05:00|10439.5|10434.5|10439.7|10434.7|10440.2|10435.2|10436.5|10431.5|18
1694596200000|2023-09-13 09:10:00|10439.5|10434.5|10441.2|10436.2|10442.2|10437.2|10439.2|10434.2|15
1694596500000|2023-09-13 09:15:00|10441.5|10436.5|10442.5|10437.5|10443.2|10438.2|10440.7|10435.7|10
1694596800000|2023-09-13 09:20:00|10442.7|10437.7|10442.5|10437.5|10444.2|10439.2|10442|10437|28
1694597100000|2023-09-13 09:25:00|10442.3|10437.3|10443.2|10438.2|10444|10439|10442|10437|33
1694597400000|2023-09-13 09:30:00|10443.3|10438.3|10442|10437|10444|10439|10442|10437|20
1694597700000|2023-09-13 09:35:00|10442.2|10437.2|10442.5|10437.5|10443.7|10438.7|10441.8|10436.8|7
1694598000000|2023-09-13 09:40:00|10442.7|10437.7|10445.5|10440.5|10445.7|10440.7|10441.7|10436.7|13
1694598300000|2023-09-13 09:45:00|10445.7|10440.7|10445.3|10440.3|10446.5|10441.5|10444.5|10439.5|10
1694598600000|2023-09-13 09:50:00|10445.2|10440.2|10445.5|10440.5|10446.2|10441.2|10444|10439|29
1694598900000|2023-09-13 09:55:00|10446|10441|10446|10441|10446.7|10441.7|10445.5|10440.5|5
1694599200000|2023-09-13 10:00:00|10446.2|10441.2|10446.7|10441.7|10447|10442|10445.5|10440.5|82
1694599500000|2023-09-13 10:05:00|10446.5|10441.5|10447|10442|10448|10443|10445.2|10440.2|21
1694599800000|2023-09-13 10:10:00|10446.7|10441.7|10446.2|10441.2|10448|10443|10446.2|10441.2|24
1694600100000|2023-09-13 10:15:00|10446|10441|10445.8|10440.8|10446.3|10441.3|10445.2|10440.2|33
1694600400000|2023-09-13 10:20:00|10446|10441|10444.2|10439.2|10446.2|10441.2|10444.2|10439.2|19
1694600700000|2023-09-13 10:25:00|10444.7|10439.7|10442.5|10437.5|10445.5|10440.5|10442.5|10437.5|25
1694601000000|2023-09-13 10:30:00|10442.7|10437.7|10443.5|10438.5|10443.7|10438.7|10441.5|10436.5|33
1694601300000|2023-09-13 10:35:00|10443.2|10438.2|10444.7|10439.7|10445|10440|10442.7|10437.7|15
1694601600000|2023-09-13 10:40:00|10444.5|10439.5|10446|10441|10446.2|10441.2|10443.7|10438.7|24
1694601900000|2023-09-13 10:45:00|10445.7|10440.7|10447|10442|10447.2|10442.2|10444.7|10439.7|80
1694602200000|2023-09-13 10:50:00|10447.2|10442.2|10443.5|10438.5|10447.2|10442.2|10443.2|10438.2|15
1694602500000|2023-09-13 10:55:00|10443.4|10438.4|10440.7|10435.7|10443.5|10438.5|10440.7|10435.7|15
1694602800000|2023-09-13 11:00:00|10440.5|10435.5|10441.5|10436.5|10441.9|10436.9|10440|10435|45
1694603100000|2023-09-13 11:05:00|10441.7|10436.7|10444.7|10439.7|10444.7|10439.7|10441.2|10436.2|25
1694603400000|2023-09-13 11:10:00|10445.2|10440.2|10445.7|10440.7|10446.5|10441.5|10445|10440|22
1694603700000|2023-09-13 11:15:00|10445.2|10440.2|10446.2|10441.2|10446.4|10441.4|10445.2|10440.2|12
1694604000000|2023-09-13 11:20:00|10446.4|10441.4|10444.2|10439.2|10446.7|10441.7|10443.7|10438.7|14
1694604300000|2023-09-13 11:25:00|10443.9|10438.9|10441.7|10436.7|10444.2|10439.2|10441.7|10436.7|136
1694604600000|2023-09-13 11:30:00|10441.9|10436.9|10439.7|10434.7|10442.2|10437.2|10439.7|10434.7|14
1694604900000|2023-09-13 11:35:00|10440|10435|10438.7|10433.7|10440.5|10435.5|10438.7|10433.7|6
1694605200000|2023-09-13 11:40:00|10438.5|10433.5|10441.2|10436.2|10441.2|10436.2|10438.2|10433.2|12
1694605500000|2023-09-13 11:45:00|10440.7|10435.7|10440.2|10435.2|10441.5|10436.5|10439.5|10434.5|65
1694605800000|2023-09-13 11:50:00|10440.5|10435.5|10439.7|10434.7|10440.5|10435.5|10438.2|10433.2|46
1694606100000|2023-09-13 11:55:00|10439.2|10434.2|10441.5|10436.5|10441.5|10436.5|10437.7|10432.7|17
1694606400000|2023-09-13 12:00:00|10441.2|10436.2|10442.9|10437.9|10445.2|10440.2|10440.7|10435.7|32
1694606700000|2023-09-13 12:05:00|10443.2|10438.2|10445.7|10440.7|10446.7|10441.7|10442.9|10437.9|29
1694607000000|2023-09-13 12:10:00|10445.4|10440.4|10447.2|10442.2|10448.4|10443.4|10444.4|10439.4|34
1694607300000|2023-09-13 12:15:00|10446.9|10441.9|10445.7|10440.7|10448.9|10443.9|10445.2|10440.2|90
1694607600000|2023-09-13 12:20:00|10445.9|10440.9|10447.2|10442.2|10448.2|10443.2|10445.4|10440.4|375
1694607900000|2023-09-13 12:25:00|10446.9|10441.9|10442|10437|10448.2|10443.2|10438.4|10433.4|164
1694608200000|2023-09-13 12:30:00|10440.3|10435.3|10446.2|10441.2|10466.6|10461.6|10434.2|10427.6|996
1694608500000|2023-09-13 12:35:00|10445.7|10440.7|10437.9|10432.9|10449.2|10444.2|10424.2|10419.2|818
1694608800000|2023-09-13 12:40:00|10438.2|10433.2|10439.2|10434.2|10443.7|10438.7|10432.4|10427.4|249
1694609100000|2023-09-13 12:45:00|10439.4|10434.4|10431.2|10426.2|10448.2|10443.2|10427.4|10422.4|332
1694609400000|2023-09-13 12:50:00|10430.7|10425.7|10426.7|10421.7|10430.7|10425.7|10420.9|10415.9|520
1694609700000|2023-09-13 12:55:00|10426.4|10421.4|10432.4|10427.4|10435.4|10430.4|10424.4|10419.4|262
1694610000000|2023-09-13 13:00:00|10432.9|10427.9|10433.7|10428.7|10438.7|10433.7|10429.4|10424.4|209
1694610300000|2023-09-13 13:05:00|10433.4|10428.4|10436.2|10431.2|10437.7|10432.7|10427.7|10422.7|206
1694610600000|2023-09-13 13:10:00|10435.9|10430.9|10444.9|10439.9|10448.2|10443.2|10435.2|10430.2|291
1694610900000|2023-09-13 13:15:00|10445.1|10440.1|10444.7|10439.7|10448.1|10443.1|10440.7|10435.7|183
1694611200000|2023-09-13 13:20:00|10444.4|10439.4|10429.9|10424.9|10444.7|10439.7|10428.9|10423.9|208
1694611500000|2023-09-13 13:25:00|10430.2|10425.2|10433.7|10428.7|10434.4|10429.4|10428.7|10423.7|149
1694611800000|2023-09-13 13:30:00|10433.9|10428.9|10426.7|10421.7|10434.2|10429.2|10424.6|10419.6|148
1694612100000|2023-09-13 13:35:00|10426.9|10421.9|10424.9|10419.9|10428.7|10423.7|10421.7|10416.7|185
1694612400000|2023-09-13 13:40:00|10425.2|10420.2|10430.9|10425.9|10433.2|10428.2|10424.2|10419.2|228
1694612700000|2023-09-13 13:45:00|10430.6|10425.6|10432.9|10427.9|10435.1|10430.1|10429.6|10424.6|149
1694613000000|2023-09-13 13:50:00|10432.6|10427.6|10438.1|10433.1|10439.1|10434.1|10430.6|10425.6|174
1694613300000|2023-09-13 13:55:00|10437.9|10432.9|10436.9|10431.9|10441.1|10436.1|10434.6|10429.6|158
1694613600000|2023-09-13 14:00:00|10437.1|10432.1|10444.6|10439.6|10444.6|10439.6|10436.9|10431.9|135
1694613900000|2023-09-13 14:05:00|10444.9|10439.9|10445.4|10440.4|10448.6|10443.6|10444.4|10439.4|177
1694614200000|2023-09-13 14:10:00|10445.6|10440.6|10442.6|10437.6|10447.6|10442.6|10440.4|10435.4|355
1694614500000|2023-09-13 14:15:00|10442.9|10437.9|10441.9|10436.9|10445.6|10440.6|10441.9|10436.9|69
1694614800000|2023-09-13 14:20:00|10442.1|10437.1|10444.9|10439.9|10446.6|10441.6|10441.9|10436.9|94
1694615100000|2023-09-13 14:25:00|10444.6|10439.6|10445.6|10440.6|10446.1|10441.1|10443.1|10438.1|55
1694615400000|2023-09-13 14:30:00|10445.4|10440.4|10444.9|10439.9|10446.4|10441.4|10440.1|10435.1|73
1694615700000|2023-09-13 14:35:00|10445.1|10440.1|10437.1|10432.1|10446.2|10441.2|10437.1|10432.1|213
1694616000000|2023-09-13 14:40:00|10436.9|10431.9|10436.4|10431.4|10437.4|10432.4|10433.9|10428.9|169
1694616300000|2023-09-13 14:45:00|10436.1|10431.1|10442.9|10437.9|10443.6|10438.6|10436.1|10431.1|52
1694616600000|2023-09-13 14:50:00|10442.6|10437.6|10438.1|10433.1|10443.6|10438.6|10436.1|10431.1|86
1694616900000|2023-09-13 14:55:00|10438.4|10433.4|10438.1|10433.1|10440.6|10435.6|10436.9|10431.9|113
1694617200000|2023-09-13 15:00:00|10437.9|10432.9|10435.6|10430.6|10440.1|10435.1|10435.6|10430.6|101
1694617500000|2023-09-13 15:05:00|10435.4|10430.4|10437.1|10432.1|10437.3|10432.3|10435.1|10430.1|47
1694617800000|2023-09-13 15:10:00|10437.4|10432.4|10435.6|10430.6|10438.1|10433.1|10433.6|10428.6|50
1694618100000|2023-09-13 15:15:00|10435.4|10430.4|10433.6|10428.6|10435.4|10430.4|10432.6|10427.6|58
1694618400000|2023-09-13 15:20:00|10433.1|10428.1|10432.6|10427.6|10434.6|10429.6|10431.6|10426.6|32
1694618700000|2023-09-13 15:25:00|10432.9|10427.9|10433.1|10428.1|10433.9|10428.9|10432.4|10427.4|35
1694619000000|2023-09-13 15:30:00|10432.9|10427.9|10438.4|10433.4|10438.6|10433.6|10432.6|10427.6|51
1694619300000|2023-09-13 15:35:00|10438.9|10433.9|10440.6|10435.6|10441.4|10436.4|10438.9|10433.9|52
1694619600000|2023-09-13 15:40:00|10440.9|10435.9|10441.1|10436.1|10442.4|10437.4|10440.1|10435.1|38
1694619900000|2023-09-13 15:45:00|10441.4|10436.4|10439.4|10434.4|10441.9|10436.9|10438.1|10433.1|32
1694620200000|2023-09-13 15:50:00|10439.9|10434.9|10440.9|10435.9|10441.9|10436.9|10439.6|10434.6|133
1694620500000|2023-09-13 15:55:00|10440.8|10435.8|10439.4|10434.4|10443.4|10438.4|10439.1|10434.1|49
1694620800000|2023-09-13 16:00:00|10439.6|10434.6|10437.6|10432.6|10440.4|10435.4|10436.9|10431.9|173
1694621100000|2023-09-13 16:05:00|10437.9|10432.9|10439.1|10434.1|10440.1|10435.1|10437.6|10432.6|36
1694621400000|2023-09-13 16:10:00|10438.9|10433.9|10438.6|10433.6|10440.1|10435.1|10437.6|10432.6|45
1694621700000|2023-09-13 16:15:00|10438.3|10433.3|10433.6|10428.6|10438.9|10433.9|10432.6|10427.6|32
1694622000000|2023-09-13 16:20:00|10432.8|10427.8|10433.1|10428.1|10434.6|10429.6|10432.1|10427.1|37
1694622300000|2023-09-13 16:25:00|10432.8|10427.8|10432.1|10427.1|10433.1|10428.1|10431.1|10426.1|20
1694622600000|2023-09-13 16:30:00|10431.8|10426.8|10430.1|10425.1|10432.6|10427.6|10429.4|10424.4|60
1694622900000|2023-09-13 16:35:00|10430.8|10425.8|10432.4|10427.4|10432.9|10427.9|10430.1|10425.1|48
1694623200000|2023-09-13 16:40:00|10432.1|10427.1|10435.6|10430.6|10435.9|10430.9|10432.1|10427.1|16
1694623500000|2023-09-13 16:45:00|10435.9|10430.9|10435.1|10430.1|10436.1|10431.1|10432.6|10427.6|118
1694623800000|2023-09-13 16:50:00|10434.6|10429.6|10434.4|10429.4|10435.6|10430.6|10432.9|10427.9|19
1694624100000|2023-09-13 16:55:00|10434.1|10429.1|10434.8|10429.8|10436.1|10431.1|10433.4|10428.4|120
1694624400000|2023-09-13 17:00:00|10434.9|10429.9|10436.9|10431.9|10437.6|10432.6|10434.1|10429.1|52
1694624700000|2023-09-13 17:05:00|10436.6|10431.6|10435.1|10430.1|10436.9|10431.9|10433.4|10428.4|36
1694625000000|2023-09-13 17:10:00|10434.9|10429.9|10431.9|10426.9|10435.1|10430.1|10431.4|10426.4|135
1694625300000|2023-09-13 17:15:00|10431.6|10426.6|10431.6|10426.6|10431.6|10426.6|10428.6|10423.6|576
1694625600000|2023-09-13 17:20:00|10431.4|10426.4|10430.1|10425.1|10432.6|10427.6|10429.6|10424.6|14
1694625900000|2023-09-13 17:25:00|10429.6|10424.6|10432.1|10427.1|10432.1|10427.1|10429.1|10424.1|46
1694626200000|2023-09-13 17:30:00|10431.6|10426.6|10430.6|10425.6|10431.9|10426.9|10429.8|10424.8|56
1694626500000|2023-09-13 17:35:00|10430.1|10425.1|10430.1|10425.1|10430.8|10425.8|10429.1|10424.1|17
1694626800000|2023-09-13 17:40:00|10429.8|10424.8|10428.6|10423.6|10430.1|10425.1|10427.6|10422.6|44
1694627100000|2023-09-13 17:45:00|10428.1|10423.1|10428.1|10423.1|10429.3|10424.3|10427.3|10422.3|30
1694627400000|2023-09-13 17:50:00|10428.4|10423.4|10431.8|10426.8|10431.8|10426.8|10428.3|10423.3|46
1694627700000|2023-09-13 17:55:00|10431.9|10426.9|10431.8|10426.8|10432.3|10427.3|10430.8|10425.8|21
1694628000000|2023-09-13 18:00:00|10431.6|10426.6|10433.1|10428.1|10433.1|10428.1|10430.8|10425.8|29
1694628300000|2023-09-13 18:05:00|10433.3|10428.3|10435.6|10430.6|10435.6|10430.6|10433.1|10428.1|30
1694628600000|2023-09-13 18:10:00|10435.4|10430.4|10435.6|10430.6|10436.1|10431.1|10433.6|10428.6|28
1694628900000|2023-09-13 18:15:00|10435.1|10430.1|10435.8|10430.8|10436.6|10431.6|10433.6|10428.6|36
1694629200000|2023-09-13 18:20:00|10435.6|10430.6|10435.6|10430.6|10436.6|10431.6|10435.3|10430.3|26
1694629500000|2023-09-13 18:25:00|10436.1|10431.1|10436.6|10431.6|10437.8|10432.8|10435.6|10430.6|41
1694629800000|2023-09-13 18:30:00|10437.1|10432.1|10438.3|10433.3|10438.6|10433.6|10436.6|10431.6|22
1694630100000|2023-09-13 18:35:00|10438.8|10433.8|10438.6|10433.6|10439.1|10434.1|10437.1|10432.1|29
1694630400000|2023-09-13 18:40:00|10438.8|10433.8|10440|10435|10440.1|10435.1|10438.1|10433.1|16
1694630700000|2023-09-13 18:45:00|10439.8|10434.8|10441.3|10436.3|10441.3|10436.3|10439.6|10434.6|27
1694631000000|2023-09-13 18:50:00|10441.1|10436.1|10442.8|10437.8|10443.5|10438.5|10441.1|10436.1|416
1694631300000|2023-09-13 18:55:00|10443|10438|10444.3|10439.3|10444.3|10439.3|10442.8|10437.8|2000
1694631600000|2023-09-13 19:00:00|10444.6|10439.6|10445.8|10440.8|10446.3|10441.3|10444.3|10439.3|19
1694631900000|2023-09-13 19:05:00|10446.3|10441.3|10446.6|10441.6|10446.6|10441.6|10445.8|10440.8|8
1694632200000|2023-09-13 19:10:00|10446.8|10441.8|10447.5|10442.5|10447.6|10442.6|10446.1|10441.1|27
1694632500000|2023-09-13 19:15:00|10447.3|10442.3|10446.3|10441.3|10448|10443|10446|10441|37
1694632800000|2023-09-13 19:20:00|10446.5|10441.5|10447.1|10442.1|10447.1|10442.1|10446|10441|26
1694633100000|2023-09-13 19:25:00|10447|10442|10446.6|10441.6|10447.8|10442.8|10446.3|10441.3|16
1694633400000|2023-09-13 19:30:00|10446.8|10441.8|10445.8|10440.8|10447|10442|10444.5|10439.5|49
1694633700000|2023-09-13 19:35:00|10445.5|10440.5|10444.5|10439.5|10445.8|10440.8|10444.1|10439.1|5
1694634000000|2023-09-13 19:40:00|10444.3|10439.3|10444.5|10439.5|10445|10440|10443.5|10438.5|17
1694634300000|2023-09-13 19:45:00|10444.6|10439.6|10445.1|10440.1|10445.5|10440.5|10444.5|10439.5|2
1694634600000|2023-09-13 19:50:00|10445|10440|10443.6|10438.6|10445.5|10440.5|10443|10438|19
1694634900000|2023-09-13 19:55:00|10443.8|10438.8|10443.8|10438.8|10444.3|10439.3|10443|10438|41
1694635200000|2023-09-13 20:00:00|10444|10439|10443.8|10438.8|10444.5|10439.5|10443.5|10438.5|24
1694635500000|2023-09-13 20:05:00|10443.5|10438.5|10443.8|10438.8|10443.8|10438.8|10443.5|10438.5|1
1694635800000|2023-09-13 20:10:00|10443.5|10438.5|10443|10438|10443.5|10438.5|10443|10438|5
1694636100000|2023-09-13 20:15:00|10443.3|10438.3|10443.1|10438.1|10443.5|10438.5|10443|10438|0
1694636400000|2023-09-13 20:20:00|10443.3|10438.3|10443.3|10438.3|10443.3|10438.3|10443.1|10438.1|1
1694636700000|2023-09-13 20:25:00|10443.1|10438.1|10442.6|10437.6|10443.1|10438.1|10442.3|10437.3|12
1694637000000|2023-09-13 20:30:00|10442.8|10437.8|10442.3|10437.3|10443.1|10438.1|10442.3|10437.3|26
1694637300000|2023-09-13 20:35:00|10442.6|10437.6|10442.6|10437.6|10442.8|10437.8|10442.3|10437.3|44
1694637600000|2023-09-13 20:40:00|10442.8|10437.8|10442.8|10437.8|10443.8|10438.8|10442.3|10437.3|10
1694637900000|2023-09-13 20:45:00|10443.1|10438.1|10443.3|10438.3|10443.8|10438.8|10443.1|10438.1|2
1694638200000|2023-09-13 20:50:00|10443.1|10438.1|10443.3|10438.3|10443.6|10438.6|10443.1|10438.1|19
1694638500000|2023-09-13 20:55:00|10443.6|10438.6|10443.5|10438.5|10443.8|10438.8|10442.5|10437.5|38
1694638800000|2023-09-13 21:00:00|10443.1|10438.1|10443.1|10438.1|10443.1|10438.1|10443.1|10438.1|0
1694649600000|2023-09-14 00:00:00|10443|10438|10443.3|10438.3|10444.7|10439.7|10442.2|10437.2|119
1694649900000|2023-09-14 00:05:00|10443.5|10438.5|10443.5|10438.5|10444.2|10439.2|10443.2|10438.2|15
1694650200000|2023-09-14 00:10:00|10443.7|10438.7|10444.5|10439.5|10445.2|10440.2|10443|10438|31
1694650500000|2023-09-14 00:15:00|10444.2|10439.2|10443.5|10438.5|10444.5|10439.5|10441.5|10436.5|5
1694650800000|2023-09-14 00:20:00|10443|10438|10441.5|10436.5|10443.2|10438.2|10441|10436|9
1694651100000|2023-09-14 00:25:00|10441.2|10436.2|10439.5|10434.5|10442.2|10437.2|10439.5|10434.5|5
1694651400000|2023-09-14 00:30:00|10439.2|10434.2|10439.2|10434.2|10440|10435|10438.5|10433.5|24
1694651700000|2023-09-14 00:35:00|10439|10434|10437.7|10432.7|10440.5|10435.5|10437.2|10432.2|20
1694652000000|2023-09-14 00:40:00|10437.5|10432.5|10437|10432|10437.7|10432.7|10436.5|10431.5|4
1694652300000|2023-09-14 00:45:00|10436.5|10431.5|10433.7|10428.7|10436.5|10431.5|10433.5|10428.5|6
1694652600000|2023-09-14 00:50:00|10433.5|10428.5|10431.5|10426.5|10434.2|10429.2|10431.5|10426.5|14
1694652900000|2023-09-14 00:55:00|10432|10427|10432.7|10427.7|10433.2|10428.2|10431|10426|25
1694653200000|2023-09-14 01:00:00|10432.5|10427.5|10434|10429|10434.5|10429.5|10431.2|10426.2|1
1694653500000|2023-09-14 01:05:00|10433.7|10428.7|10433.2|10428.2|10434.5|10429.5|10431.7|10426.7|10
1694653800000|2023-09-14 01:10:00|10433|10428|10433.3|10428.3|10434|10429|10431.3|10426.3|68
1694654100000|2023-09-14 01:15:00|10433|10428|10433.5|10428.5|10435.3|10430.3|10432.8|10427.8|34
1694654400000|2023-09-14 01:20:00|10433.8|10428.8|10435.2|10430.2|10435.2|10430.2|10433.5|10428.5|3
1694654700000|2023-09-14 01:25:00|10435|10430|10435.7|10430.7|10437.3|10432.3|10435|10430|15
1694655000000|2023-09-14 01:30:00|10435.5|10430.5|10435.5|10430.5|10437|10432|10433.2|10428.2|55
1694655300000|2023-09-14 01:35:00|10435.7|10430.7|10437|10432|10438.2|10433.2|10435.2|10430.2|9
1694655600000|2023-09-14 01:40:00|10437.2|10432.2|10433.7|10428.7|10437.2|10432.2|10432.7|10427.7|49
1694655900000|2023-09-14 01:45:00|10433.5|10428.5|10433|10428|10434.2|10429.2|10430.7|10425.7|53
1694656200000|2023-09-14 01:50:00|10433.2|10428.2|10433.2|10428.2|10434.7|10429.7|10432.7|10427.7|9
1694656500000|2023-09-14 01:55:00|10433.3|10428.3|10436|10431|10436.2|10431.2|10433.2|10428.2|10
1694656800000|2023-09-14 02:00:00|10436.2|10431.2|10436|10431|10437|10432|10435.7|10430.7|2
1694657100000|2023-09-14 02:05:00|10435.7|10430.7|10438|10433|10439|10434|10435.7|10430.7|5
1694657400000|2023-09-14 02:10:00|10438.2|10433.2|10441.2|10436.2|10441.2|10436.2|10438.2|10433.2|9
1694657700000|2023-09-14 02:15:00|10441|10436|10440.7|10435.7|10442.5|10437.5|10440.2|10435.2|6
1694658000000|2023-09-14 02:20:00|10440.5|10435.5|10439|10434|10440.7|10435.7|10438.7|10433.7|27
1694658300000|2023-09-14 02:25:00|10438.7|10433.7|10437.2|10432.2|10439|10434|10437.2|10432.2|40
1694658600000|2023-09-14 02:30:00|10437.5|10432.5|10438.2|10433.2|10438.2|10433.2|10436.2|10431.2|20
1694658900000|2023-09-14 02:35:00|10437.9|10432.9|10436.5|10431.5|10438.2|10433.2|10435.5|10430.5|7
1694659200000|2023-09-14 02:40:00|10436.2|10431.2|10436.5|10431.5|10437|10432|10436|10431|7
1694659500000|2023-09-14 02:45:00|10436.7|10431.7|10437.5|10432.5|10438.2|10433.2|10436.7|10431.7|8
1694659800000|2023-09-14 02:50:00|10437.4|10432.4|10436.4|10431.4|10437.5|10432.5|10436.4|10431.4|13
1694660100000|2023-09-14 02:55:00|10436.2|10431.2|10434.9|10429.9|10436.2|10431.2|10434.7|10429.7|26
1694660400000|2023-09-14 03:00:00|10434.5|10429.5|10433|10428|10434.5|10429.5|10432|10427|20
1694660700000|2023-09-14 03:05:00|10433.2|10428.2|10432.7|10427.7|10433.5|10428.5|10432.5|10427.5|5
1694661000000|2023-09-14 03:10:00|10432.5|10427.5|10432|10427|10432.7|10427.7|10431.2|10426.2|24
1694661300000|2023-09-14 03:15:00|10431.7|10426.7|10432.5|10427.5|10432.5|10427.5|10431.5|10426.5|10
1694661600000|2023-09-14 03:20:00|10432|10427|10430.2|10425.2|10433|10428|10430.2|10425.2|12
1694661900000|2023-09-14 03:25:00|10430.5|10425.5|10431.2|10426.2|10431.7|10426.7|10430|10425|8
1694662200000|2023-09-14 03:30:00|10431.5|10426.5|10431|10426|10431.5|10426.5|10431|10426|4
1694662500000|2023-09-14 03:35:00|10430.7|10425.7|10430.7|10425.7|10431.2|10426.2|10430.5|10425.5|8
1694662800000|2023-09-14 03:40:00|10430.5|10425.5|10430.5|10425.5|10431|10426|10430.2|10425.2|3
1694663100000|2023-09-14 03:45:00|10430.2|10425.2|10429.7|10424.7|10430.2|10425.2|10429.2|10424.2|16
1694663400000|2023-09-14 03:50:00|10429.4|10424.4|10428.9|10423.9|10429.9|10424.9|10428.7|10423.7|17
1694663700000|2023-09-14 03:55:00|10429|10424|10430.2|10425.2|10430.5|10425.5|10428.9|10423.9|0
1694664000000|2023-09-14 04:00:00|10430|10425|10429.2|10424.2|10430.5|10425.5|10429|10424|4
1694664300000|2023-09-14 04:05:00|10429.7|10424.7|10428.4|10423.4|10429.7|10424.7|10428.2|10423.2|0
1694664600000|2023-09-14 04:10:00|10428.2|10423.2|10427.7|10422.7|10428.5|10423.5|10427.7|10422.7|1
1694664900000|2023-09-14 04:15:00|10427.4|10422.4|10427.4|10422.4|10428.4|10423.4|10427.4|10422.4|2
1694665200000|2023-09-14 04:20:00|10427.2|10422.2|10427.2|10422.2|10427.2|10422.2|10426.2|10421.2|6
1694665500000|2023-09-14 04:25:00|10427.5|10422.5|10426.9|10421.9|10428.4|10423.4|10426.9|10421.9|44
1694665800000|2023-09-14 04:30:00|10426.7|10421.7|10428.2|10423.2|10428.5|10423.5|10426.7|10421.7|8
1694666100000|2023-09-14 04:35:00|10428|10423|10429.2|10424.2|10429.4|10424.4|10428|10423|2
1694666400000|2023-09-14 04:40:00|10429.4|10424.4|10429.9|10424.9|10430.7|10425.7|10429.4|10424.4|1
1694666700000|2023-09-14 04:45:00|10429.5|10424.5|10429.2|10424.2|10429.5|10424.5|10428.2|10423.2|1
1694667000000|2023-09-14 04:50:00|10429.4|10424.4|10428.2|10423.2|10429.7|10424.7|10428.2|10423.2|1
1694667300000|2023-09-14 04:55:00|10427.9|10422.9|10428.9|10423.9|10428.9|10423.9|10427.7|10422.7|6
1694667600000|2023-09-14 05:00:00|10428.5|10423.5|10427.7|10422.7|10428.5|10423.5|10425.9|10420.9|9
1694667900000|2023-09-14 05:05:00|10427.4|10422.4|10426.9|10421.9|10428.7|10423.7|10426.7|10421.7|6
1694668200000|2023-09-14 05:10:00|10427.2|10422.2|10426.7|10421.7|10427.4|10422.4|10426.2|10421.2|0
1694668500000|2023-09-14 05:15:00|10426.4|10421.4|10426.7|10421.7|10426.9|10421.9|10425.9|10420.9|2
1694668800000|2023-09-14 05:20:00|10426.4|10421.4|10425.9|10420.9|10426.4|10421.4|10425.9|10420.9|4
1694669100000|2023-09-14 05:25:00|10425.7|10420.7|10424.7|10419.7|10425.9|10420.9|10424.7|10419.7|1
1694669400000|2023-09-14 05:30:00|10424.2|10419.2|10424.2|10419.2|10424.9|10419.9|10424.2|10419.2|0
1694669700000|2023-09-14 05:35:00|10424.4|10419.4|10425.2|10420.2|10425.4|10420.4|10424.4|10419.4|4
1694670000000|2023-09-14 05:40:00|10425.7|10420.7|10426.9|10421.9|10426.9|10421.9|10425.4|10420.4|1
1694670300000|2023-09-14 05:45:00|10426.7|10421.7|10428.1|10423.1|10428.6|10423.6|10426.4|10421.4|11
1694670600000|2023-09-14 05:50:00|10427.9|10422.9|10429.4|10424.4|10429.6|10424.6|10427.1|10422.1|27
1694670900000|2023-09-14 05:55:00|10429.1|10424.1|10427.9|10422.9|10429.4|10424.4|10427.7|10422.7|5
1694671200000|2023-09-14 06:00:00|10427.7|10422.7|10428.9|10423.9|10429.7|10424.7|10427.7|10422.7|5
1694671500000|2023-09-14 06:05:00|10429.2|10424.2|10431.9|10426.9|10431.9|10426.9|10428.9|10423.9|19
1694671800000|2023-09-14 06:10:00|10432.2|10427.2|10431.9|10426.9|10432.7|10427.7|10430.9|10425.9|5
1694672100000|2023-09-14 06:15:00|10431.7|10426.7|10432.4|10427.4|10432.4|10427.4|10431.2|10426.2|13
1694672400000|2023-09-14 06:20:00|10432.2|10427.2|10430.9|10425.9|10432.4|10427.4|10429.9|10424.9|4
1694672700000|2023-09-14 06:25:00|10431.6|10426.6|10430.4|10425.4|10432.4|10427.4|10430.4|10425.4|60
1694673000000|2023-09-14 06:30:00|10430.7|10425.7|10430.4|10425.4|10431.6|10426.6|10430.2|10425.2|54
1694673300000|2023-09-14 06:35:00|10430.2|10425.2|10431.4|10426.4|10432.7|10427.7|10430.2|10425.2|10
1694673600000|2023-09-14 06:40:00|10431.1|10426.1|10432.1|10427.1|10434.4|10429.4|10431.1|10426.1|150
1694673900000|2023-09-14 06:45:00|10431.9|10426.9|10431.1|10426.1|10432.1|10427.1|10430.6|10425.6|293
1694674200000|2023-09-14 06:50:00|10431.4|10426.4|10432.9|10427.9|10433.1|10428.1|10431.4|10426.4|6
1694674500000|2023-09-14 06:55:00|10433.1|10428.1|10432.6|10427.6|10434.1|10429.1|10432.1|10427.1|7
1694674800000|2023-09-14 07:00:00|10432.1|10427.1|10434.9|10429.9|10435.1|10430.1|10432.1|10427.1|14
1694675100000|2023-09-14 07:05:00|10434.6|10429.6|10435.9|10430.9|10436.6|10431.6|10433.6|10428.6|34
1694675400000|2023-09-14 07:10:00|10435.6|10430.6|10437.9|10432.9|10438.1|10433.1|10435.4|10430.4|61
1694675700000|2023-09-14 07:15:00|10438.1|10433.1|10438.9|10433.9|10439.1|10434.1|10437.6|10432.6|31
1694676000000|2023-09-14 07:20:00|10439.1|10434.1|10437.4|10432.4|10439.4|10434.4|10437.1|10432.1|19
1694676300000|2023-09-14 07:25:00|10437.1|10432.1|10436.9|10431.9|10437.9|10432.9|10436.6|10431.6|10
1694676600000|2023-09-14 07:30:00|10437.1|10432.1|10435.9|10430.9|10437.6|10432.6|10435.6|10430.6|20
1694676900000|2023-09-14 07:35:00|10435.6|10430.6|10439.4|10434.4|10440.1|10435.1|10435.6|10430.6|9
1694677200000|2023-09-14 07:40:00|10439.6|10434.6|10438.6|10433.6|10440.1|10435.1|10438.6|10433.6|28
1694677500000|2023-09-14 07:45:00|10439.1|10434.1|10439.6|10434.6|10439.9|10434.9|10438.6|10433.6|10
1694677800000|2023-09-14 07:50:00|10439.9|10434.9|10441.1|10436.1|10442.4|10437.4|10438.6|10433.6|31
1694678100000|2023-09-14 07:55:00|10440.6|10435.6|10440.9|10435.9|10441.9|10436.9|10439.9|10434.9|23
1694678400000|2023-09-14 08:00:00|10441.1|10436.1|10439.1|10434.1|10441.9|10436.9|10437.6|10432.6|14
1694678700000|2023-09-14 08:05:00|10438.9|10433.9|10439.6|10434.6|10440.4|10435.4|10438.6|10433.6|7
1694679000000|2023-09-14 08:10:00|10439.9|10434.9|10439.6|10434.6|10440.4|10435.4|10438.4|10433.4|9
1694679300000|2023-09-14 08:15:00|10439.4|10434.4|10439.4|10434.4|10441.1|10436.1|10439.4|10434.4|10
1694679600000|2023-09-14 08:20:00|10439.6|10434.6|10439.4|10434.4|10439.9|10434.9|10437.6|10432.6|9
1694679900000|2023-09-14 08:25:00|10439.6|10434.6|10438.4|10433.4|10440.9|10435.9|10437.9|10432.9|35
1694680200000|2023-09-14 08:30:00|10438.1|10433.1|10438.1|10433.1|10438.4|10433.4|10437.1|10432.1|8
1694680500000|2023-09-14 08:35:00|10437.9|10432.9|10438.6|10433.6|10439.1|10434.1|10437.6|10432.6|3
1694680800000|2023-09-14 08:40:00|10438.4|10433.4|10439.1|10434.1|10440.1|10435.1|10437.6|10432.6|9
1694681100000|2023-09-14 08:45:00|10439.6|10434.6|10439.9|10434.9|10440.4|10435.4|10438.1|10433.1|6
1694681400000|2023-09-14 08:50:00|10439.6|10434.6|10441.1|10436.1|10441.1|10436.1|10438.9|10433.9|17
1694681700000|2023-09-14 08:55:00|10440.9|10435.9|10440.4|10435.4|10441.8|10436.8|10439.8|10434.8|9
1694682000000|2023-09-14 09:00:00|10440.8|10435.8|10441.1|10436.1|10442.6|10437.6|10440.6|10435.6|18
1694682300000|2023-09-14 09:05:00|10440.6|10435.6|10441.1|10436.1|10441.6|10436.6|10440.1|10435.1|11
1694682600000|2023-09-14 09:10:00|10441.6|10436.6|10438.3|10433.3|10441.6|10436.6|10438.1|10433.1|2
1694682900000|2023-09-14 09:15:00|10438.6|10433.6|10441.1|10436.1|10441.3|10436.3|10438.6|10433.6|2
1694683200000|2023-09-14 09:20:00|10441.3|10436.3|10442.1|10437.1|10442.3|10437.3|10440.6|10435.6|11
1694683500000|2023-09-14 09:25:00|10442.3|10437.3|10443.3|10438.3|10443.6|10438.6|10442.1|10437.1|72
1694683800000|2023-09-14 09:30:00|10443.6|10438.6|10445.6|10440.6|10445.8|10440.8|10443.1|10438.1|65
1694684100000|2023-09-14 09:35:00|10445.4|10440.4|10446.1|10441.1|10447.1|10442.1|10445.1|10440.1|6
1694684400000|2023-09-14 09:40:00|10445.8|10440.8|10447.8|10442.8|10448.9|10443.9|10445.6|10440.6|8
1694684700000|2023-09-14 09:45:00|10447.9|10442.9|10447.6|10442.6|10449.1|10444.1|10446.8|10441.8|13
1694685000000|2023-09-14 09:50:00|10447.8|10442.8|10446.1|10441.1|10448.1|10443.1|10445.6|10440.6|4
1694685300000|2023-09-14 09:55:00|10446.3|10441.3|10445.6|10440.6|10447.1|10442.1|10445.6|10440.6|7
1694685600000|2023-09-14 10:00:00|10445.8|10440.8|10445.1|10440.1|10446.6|10441.6|10444.8|10439.8|17
1694685900000|2023-09-14 10:05:00|10444.8|10439.8|10446.3|10441.3|10447.1|10442.1|10444.6|10439.6|18
1694686200000|2023-09-14 10:10:00|10446.1|10441.1|10444.8|10439.8|10446.3|10441.3|10443.6|10438.6|295
1694686500000|2023-09-14 10:15:00|10444.6|10439.6|10444.1|10439.1|10446.6|10441.6|10444.1|10439.1|42
1694686800000|2023-09-14 10:20:00|10444.3|10439.3|10443.1|10438.1|10445.1|10440.1|10441.1|10436.1|223
1694687100000|2023-09-14 10:25:00|10443.3|10438.3|10443.1|10438.1|10443.6|10438.6|10440.6|10435.6|42
1694687400000|2023-09-14 10:30:00|10442.9|10437.9|10442.6|10437.6|10444.6|10439.6|10442.1|10437.1|84
1694687700000|2023-09-14 10:35:00|10442.8|10437.8|10441.6|10436.6|10443.6|10438.6|10441.6|10436.6|12
1694688000000|2023-09-14 10:40:00|10441.3|10436.3|10439.3|10434.3|10441.3|10436.3|10439.1|10434.1|14
1694688300000|2023-09-14 10:45:00|10439.1|10434.1|10438.1|10433.1|10440.1|10435.1|10437.6|10432.6|24
1694688600000|2023-09-14 10:50:00|10438.3|10433.3|10441.1|10436.1|10441.8|10436.8|10438.3|10433.3|507
1694688900000|2023-09-14 10:55:00|10440.8|10435.8|10441.3|10436.3|10441.3|10436.3|10439.8|10434.8|16
1694689200000|2023-09-14 11:00:00|10441.1|10436.1|10440.3|10435.3|10442.1|10437.1|10439|10434|32
1694689500000|2023-09-14 11:05:00|10440.6|10435.6|10441.6|10436.6|10442.1|10437.1|10439.6|10434.6|16
1694689800000|2023-09-14 11:10:00|10441.8|10436.8|10441.6|10436.6|10442.6|10437.6|10439.8|10434.8|16
1694690100000|2023-09-14 11:15:00|10441.8|10436.8|10439.6|10434.6|10442.1|10437.1|10439.1|10434.1|11
1694690400000|2023-09-14 11:20:00|10439.8|10434.8|10441.5|10436.5|10442.1|10437.1|10439.3|10434.3|11
1694690700000|2023-09-14 11:25:00|10441.1|10436.1|10442.1|10437.1|10442.5|10437.5|10441.1|10436.1|11
1694691000000|2023-09-14 11:30:00|10442.3|10437.3|10442|10437|10443.1|10438.1|10441.8|10436.8|24
1694691300000|2023-09-14 11:35:00|10441.8|10436.8|10441.6|10436.6|10442.5|10437.5|10441|10436|21
1694691600000|2023-09-14 11:40:00|10441.8|10436.8|10442.5|10437.5|10443.1|10438.1|10441.8|10436.8|11
1694691900000|2023-09-14 11:45:00|10442.6|10437.6|10442.5|10437.5|10444.5|10439.5|10441|10436|27
1694692200000|2023-09-14 11:50:00|10442.1|10437.1|10442.1|10437.1|10442.6|10437.6|10441.3|10436.3|14
1694692500000|2023-09-14 11:55:00|10442.3|10437.3|10443.8|10438.8|10444.8|10439.8|10441.5|10436.5|24
1694692800000|2023-09-14 12:00:00|10443.6|10438.6|10442.3|10437.3|10445.1|10440.1|10442.3|10437.3|119
1694693100000|2023-09-14 12:05:00|10442.5|10437.5|10444.5|10439.5|10444.5|10439.5|10441.3|10436.3|271
1694693400000|2023-09-14 12:10:00|10444.3|10439.3|10443.3|10438.3|10446.3|10441.3|10443.3|10438.3|75
1694693700000|2023-09-14 12:15:00|10445.4|10436.4|10459.5|10454.5|10468.5|10463.5|10435|10428.7|710
1694694000000|2023-09-14 12:20:00|10459.2|10454.2|10465.3|10460.3|10467.8|10462.8|10453.5|10448.5|154
1694694300000|2023-09-14 12:25:00|10465.8|10460.8|10456.2|10451.2|10466.5|10461.5|10456.2|10451.2|339
1694694600000|2023-09-14 12:30:00|10456.3|10451.3|10489.3|10484.3|10500.2|10495.2|10456.3|10451.3|484
1694694900000|2023-09-14 12:35:00|10489.5|10484.5|10486.8|10481.8|10493.5|10488.5|10484.7|10479.7|232
1694695200000|2023-09-14 12:40:00|10486.3|10481.3|10480.5|10475.5|10490.8|10485.8|10480|10475|217
1694695500000|2023-09-14 12:45:00|10480.8|10475.8|10488.5|10483.5|10488.5|10483.5|10478.5|10473.5|359
1694695800000|2023-09-14 12:50:00|10488.3|10483.3|10473.5|10468.5|10489|10484|10473.5|10468.5|352
1694696100000|2023-09-14 12:55:00|10473.3|10468.3|10479.5|10474.5|10482.5|10477.5|10471.8|10466.8|315
1694696400000|2023-09-14 13:00:00|10480|10475|10478.5|10473.5|10482|10477|10475|10470|158
1694696700000|2023-09-14 13:05:00|10478|10473|10474.8|10469.8|10482.8|10477.8|10464.5|10459.5|138
1694697000000|2023-09-14 13:10:00|10475.2|10470.2|10465.5|10460.5|10478.3|10473.3|10464|10459|237
1694697300000|2023-09-14 13:15:00|10465.3|10460.3|10471.8|10466.8|10472.8|10467.8|10462|10457|80
1694697600000|2023-09-14 13:20:00|10471.7|10466.7|10478|10473|10478|10473|10468|10463|248
1694697900000|2023-09-14 13:25:00|10477.8|10472.8|10486.5|10481.5|10487.5|10482.5|10476.5|10471.5|240
1694698200000|2023-09-14 13:30:00|10486.3|10481.3|10483|10478|10488|10483|10481|10476|83
1694698500000|2023-09-14 13:35:00|10482.7|10477.7|10475.5|10470.5|10482.7|10477.7|10475.5|10470.5|123
1694698800000|2023-09-14 13:40:00|10475|10470|10476.5|10471.5|10479|10474|10471.3|10466.3|85
1694699100000|2023-09-14 13:45:00|10476.2|10471.2|10487|10482|10488.5|10483.5|10476|10471|131
1694699400000|2023-09-14 13:50:00|10486.7|10481.7|10488.2|10483.2|10492.5|10487.5|10485.7|10480.7|84
1694699700000|2023-09-14 13:55:00|10488.5|10483.5|10490|10485|10493|10488|10488.5|10483.5|142
1694700000000|2023-09-14 14:00:00|10489.5|10484.5|10495.5|10490.5|10495.5|10490.5|10488.2|10483.2|95
1694700300000|2023-09-14 14:05:00|10495.7|10490.7|10496|10491|10498.5|10493.5|10494.5|10489.5|142
1694700600000|2023-09-14 14:10:00|10495.7|10490.7|10496.2|10491.2|10497.2|10492.2|10491|10486|515
1694700900000|2023-09-14 14:15:00|10496.5|10491.5|10497.3|10492.3|10499.5|10494.5|10495.5|10490.5|142
1694701200000|2023-09-14 14:20:00|10497.5|10492.5|10490|10485|10497.5|10492.5|10487.5|10482.5|73
1694701500000|2023-09-14 14:25:00|10489.8|10484.8|10492.5|10487.5|10496.5|10491.5|10489.5|10484.5|109
1694701800000|2023-09-14 14:30:00|10492.2|10487.2|10486|10481|10494.2|10489.2|10485.5|10480.5|46
1694702100000|2023-09-14 14:35:00|10485.7|10480.7|10482.7|10477.7|10487.5|10482.5|10482.5|10477.5|76
1694702400000|2023-09-14 14:40:00|10482.5|10477.5|10483|10478|10485.5|10480.5|10480.5|10475.5|29
1694702700000|2023-09-14 14:45:00|10482.7|10477.7|10481.5|10476.5|10484.2|10479.2|10478|10473|63
1694703000000|2023-09-14 14:50:00|10481|10476|10484.2|10479.2|10486|10481|10480.5|10475.5|43
1694703300000|2023-09-14 14:55:00|10484|10479|10487|10482|10487|10482|10483|10478|72
1694703600000|2023-09-14 15:00:00|10486.7|10481.7|10483.7|10478.7|10487.2|10482.2|10483|10478|50
1694703900000|2023-09-14 15:05:00|10484|10479|10483.7|10478.7|10486|10481|10481.2|10476.2|30
1694704200000|2023-09-14 15:10:00|10483.4|10478.4|10479.9|10474.9|10486.2|10481.2|10479.7|10474.7|64
1694704500000|2023-09-14 15:15:00|10479.7|10474.7|10479.9|10474.9|10482.7|10477.7|10478.7|10473.7|107
1694704800000|2023-09-14 15:20:00|10479.7|10474.7|10485.5|10480.5|10485.9|10480.9|10479.5|10474.5|53
1694705100000|2023-09-14 15:25:00|10485|10480|10487.4|10482.4|10487.9|10482.9|10484.2|10479.2|30
1694705400000|2023-09-14 15:30:00|10487.2|10482.2|10486.4|10481.4|10487.9|10482.9|10485.4|10480.4|57
1694705700000|2023-09-14 15:35:00|10486|10481|10491.2|10486.2|10491.2|10486.2|10485|10480|44
1694706000000|2023-09-14 15:40:00|10491.4|10486.4|10491.4|10486.4|10492.4|10487.4|10490.9|10485.9|73
1694706300000|2023-09-14 15:45:00|10491.7|10486.7|10491.2|10486.2|10492.4|10487.4|10489.7|10484.7|24
1694706600000|2023-09-14 15:50:00|10490.9|10485.9|10492.4|10487.4|10492.4|10487.4|10488.9|10483.9|19
1694706900000|2023-09-14 15:55:00|10492.9|10487.9|10491.7|10486.7|10494.2|10489.2|10491.7|10486.7|43
1694707200000|2023-09-14 16:00:00|10491.9|10486.9|10488.9|10483.9|10491.9|10486.9|10487.4|10482.4|38
1694707500000|2023-09-14 16:05:00|10488.5|10483.5|10489.5|10484.5|10489.5|10484.5|10486|10481|182
1694707800000|2023-09-14 16:10:00|10489.4|10484.4|10491.5|10486.5|10493.7|10488.7|10488.5|10483.5|28
1694708100000|2023-09-14 16:15:00|10491.4|10486.4|10492.4|10487.4|10492.4|10487.4|10489.4|10484.4|72
1694708400000|2023-09-14 16:20:00|10491.9|10486.9|10498.4|10493.4|10499.9|10494.9|10491.9|10486.9|210
1694708700000|2023-09-14 16:25:00|10498.7|10493.7|10497.4|10492.4|10499.9|10494.9|10496.9|10491.9|18
1694709000000|2023-09-14 16:30:00|10497.2|10492.2|10497.9|10492.9|10498.4|10493.4|10495.4|10490.4|69
1694709300000|2023-09-14 16:35:00|10497.7|10492.7|10493.9|10488.9|10498.4|10493.4|10493.9|10488.9|39
1694709600000|2023-09-14 16:40:00|10494.4|10489.4|10492.9|10487.9|10494.9|10489.9|10492.7|10487.7|40
1694709900000|2023-09-14 16:45:00|10493.2|10488.2|10495.9|10490.9|10497.4|10492.4|10493.2|10488.2|14
1694710200000|2023-09-14 16:50:00|10496.2|10491.2|10494.9|10489.9|10496.7|10491.7|10494.4|10489.4|19
1694710500000|2023-09-14 16:55:00|10494.7|10489.7|10497.4|10492.4|10497.9|10492.9|10494.7|10489.7|25
1694710800000|2023-09-14 17:00:00|10497.9|10492.9|10498.4|10493.4|10498.4|10493.4|10495.9|10490.9|98
1694711100000|2023-09-14 17:05:00|10498.7|10493.7|10499.9|10494.9|10500.4|10495.4|10498.4|10493.4|12
1694711400000|2023-09-14 17:10:00|10500.2|10495.2|10499.4|10494.4|10500.4|10495.4|10498.9|10493.9|9
1694711700000|2023-09-14 17:15:00|10499.2|10494.2|10502.4|10497.4|10504.1|10499.1|10498.4|10493.4|147
1694712000000|2023-09-14 17:20:00|10502.2|10497.2|10504.7|10499.7|10504.7|10499.7|10501.4|10496.4|53
1694712300000|2023-09-14 17:25:00|10504.9|10499.9|10503.9|10498.9|10506.4|10501.4|10503.4|10498.4|47
1694712600000|2023-09-14 17:30:00|10503.4|10498.4|10504.9|10499.9|10505.9|10500.9|10503.4|10498.4|55
1694712900000|2023-09-14 17:35:00|10504.7|10499.7|10506.9|10501.9|10507.4|10502.4|10504.4|10499.4|64
1694713200000|2023-09-14 17:40:00|10507.4|10502.4|10508.7|10503.7|10510.2|10505.2|10507.2|10502.2|48
1694713500000|2023-09-14 17:45:00|10508.9|10503.9|10512.9|10507.9|10512.9|10507.9|10508.9|10503.9|99
1694713800000|2023-09-14 17:50:00|10513.2|10508.2|10509.4|10504.4|10513.4|10508.4|10509.4|10504.4|80
1694714100000|2023-09-14 17:55:00|10509.9|10504.9|10508.9|10503.9|10510.9|10505.9|10508.7|10503.7|25
1694714400000|2023-09-14 18:00:00|10509.2|10504.2|10511.2|10506.2|10512.4|10507.4|10509.2|10504.2|56
1694714700000|2023-09-14 18:05:00|10510.9|10505.9|10507.9|10502.9|10511.4|10506.4|10507.4|10502.4|22
1694715000000|2023-09-14 18:10:00|10507.7|10502.7|10508.4|10503.4|10508.4|10503.4|10507.4|10502.4|64
1694715300000|2023-09-14 18:15:00|10508.9|10503.9|10508.9|10503.9|10509.9|10504.9|10508.4|10503.4|86
1694715600000|2023-09-14 18:20:00|10508.7|10503.7|10508.4|10503.4|10508.7|10503.7|10507.4|10502.4|43
1694715900000|2023-09-14 18:25:00|10507.9|10502.9|10507.9|10502.9|10508.4|10503.4|10506.9|10501.9|77
1694716200000|2023-09-14 18:30:00|10508.4|10503.4|10508.2|10503.2|10509.4|10504.4|10507.4|10502.4|52
1694716500000|2023-09-14 18:35:00|10507.9|10502.9|10507.4|10502.4|10508.4|10503.4|10506.9|10501.9|67
1694716800000|2023-09-14 18:40:00|10507.9|10502.9|10506.4|10501.4|10508.7|10503.7|10506.4|10501.4|99
1694717100000|2023-09-14 18:45:00|10506.2|10501.2|10509.2|10504.2|10509.4|10504.4|10505.9|10500.9|60
1694717400000|2023-09-14 18:50:00|10508.9|10503.9|10508.4|10503.4|10510.4|10505.4|10508.4|10503.4|92
1694717700000|2023-09-14 18:55:00|10508.9|10503.9|10509.4|10504.4|10510.4|10505.4|10508.4|10503.4|1867
1694718000000|2023-09-14 19:00:00|10509.7|10504.7|10507.4|10502.4|10509.9|10504.9|10507.2|10502.2|84
1694718300000|2023-09-14 19:05:00|10507.9|10502.9|10507.9|10502.9|10508.9|10503.9|10507.4|10502.4|64
1694718600000|2023-09-14 19:10:00|10507.5|10502.5|10506.9|10501.9|10508|10503|10506.4|10501.4|134
1694718900000|2023-09-14 19:15:00|10506.4|10501.4|10505.9|10500.9|10508|10503|10505.9|10500.9|114
1694719200000|2023-09-14 19:20:00|10506.4|10501.4|10506.9|10501.9|10506.9|10501.9|10505.9|10500.9|112
1694719500000|2023-09-14 19:25:00|10507.2|10502.2|10505.7|10500.7|10507.9|10502.9|10505.4|10500.4|99
1694719800000|2023-09-14 19:30:00|10505.9|10500.9|10507|10502|10507.4|10502.4|10505.4|10500.4|83
1694720100000|2023-09-14 19:35:00|10506.7|10501.7|10505.5|10500.5|10506.9|10501.9|10505.4|10500.4|43
1694720400000|2023-09-14 19:40:00|10505.4|10500.4|10504.5|10499.5|10505.4|10500.4|10503.5|10498.5|50
1694720700000|2023-09-14 19:45:00|10504|10499|10504.5|10499.5|10505|10500|10504|10499|27
1694721000000|2023-09-14 19:50:00|10504.4|10499.4|10505|10500|10505.5|10500.5|10503.9|10498.9|29
1694721300000|2023-09-14 19:55:00|10505.4|10500.4|10504.2|10499.2|10505.4|10500.4|10503|10498|84
1694721600000|2023-09-14 20:00:00|10504.4|10499.4|10503.2|10498.2|10504.7|10499.7|10503.2|10498.2|14
1694721900000|2023-09-14 20:05:00|10502.7|10497.7|10501.4|10496.4|10502.7|10497.7|10501.4|10496.4|21
1694722200000|2023-09-14 20:10:00|10501.2|10496.2|10500.2|10495.2|10501.7|10496.7|10500.2|10495.2|7
1694722500000|2023-09-14 20:15:00|10500.4|10495.4|10500.2|10495.2|10500.7|10495.7|10500.2|10495.2|5
1694722800000|2023-09-14 20:20:00|10500.4|10495.4|10500.2|10495.2|10501.2|10496.2|10500.2|10495.2|15
1694723100000|2023-09-14 20:25:00|10500.7|10495.7|10501.2|10496.2|10502.4|10497.4|10500.7|10495.7|25
1694723400000|2023-09-14 20:30:00|10501.4|10496.4|10501.2|10496.2|10501.7|10496.7|10501.2|10496.2|6
1694723700000|2023-09-14 20:35:00|10501.4|10496.4|10501.7|10496.7|10501.7|10496.7|10501.2|10496.2|64
1694724000000|2023-09-14 20:40:00|10501.9|10496.9|10502.2|10497.2|10502.2|10497.2|10501.9|10496.9|0
1694724300000|2023-09-14 20:45:00|10501.7|10496.7|10502.7|10497.7|10503.2|10498.2|10501.7|10496.7|68
1694724600000|2023-09-14 20:50:00|10502.4|10497.4|10502.9|10497.9|10502.9|10497.9|10502.2|10497.2|14
1694724900000|2023-09-14 20:55:00|10502.7|10497.7|10505.9|10498.9|10505.9|10499.9|10501.4|10496.4|68
1694725200000|2023-09-14 21:00:00|10505.6|10498.6|10505.6|10498.6|10505.6|10498.6|10505.6|10498.6|0
1694736000000|2023-09-15 00:00:00|10509.8|10504.8|10506.4|10501.4|10511.3|10506.3|10506.3|10501.3|7
1694736300000|2023-09-15 00:05:00|10506.9|10501.9|10502.3|10497.3|10506.9|10501.9|10502.3|10497.3|19
1694736600000|2023-09-15 00:10:00|10502.4|10497.4|10503.3|10498.3|10503.3|10498.3|10501.6|10496.6|1
1694736900000|2023-09-15 00:15:00|10503.1|10498.1|10504.8|10499.8|10504.8|10499.8|10502.6|10497.6|12
1694737200000|2023-09-15 00:20:00|10505.1|10500.1|10505.8|10500.8|10505.9|10500.9|10503.4|10498.4|2
1694737500000|2023-09-15 00:25:00|10505.9|10500.9|10507.3|10502.3|10507.8|10502.8|10505.1|10500.1|5
1694737800000|2023-09-15 00:30:00|10507.6|10502.6|10505.8|10500.8|10507.6|10502.6|10505.6|10500.6|13
1694738100000|2023-09-15 00:35:00|10506.1|10501.1|10507.3|10502.3|10507.3|10502.3|10505.6|10500.6|13
1694738400000|2023-09-15 00:40:00|10507.5|10502.5|10507.1|10502.1|10507.6|10502.6|10506.3|10501.3|49
1694738700000|2023-09-15 00:45:00|10506.8|10501.8|10506.6|10501.6|10507.1|10502.1|10505.3|10500.3|154
1694739000000|2023-09-15 00:50:00|10506.8|10501.8|10506.6|10501.6|10508.6|10503.6|10506.6|10501.6|37
1694739300000|2023-09-15 00:55:00|10506.8|10501.8|10505.3|10500.3|10508.8|10503.8|10504.8|10499.8|146
1694739600000|2023-09-15 01:00:00|10505.6|10500.6|10505.8|10500.8|10506.6|10501.6|10503.8|10498.8|198
1694739900000|2023-09-15 01:05:00|10505.6|10500.6|10506.3|10501.3|10507.3|10502.3|10504.8|10499.8|9
1694740200000|2023-09-15 01:10:00|10506.1|10501.1|10507.6|10502.6|10507.6|10502.6|10505.8|10500.8|6
1694740500000|2023-09-15 01:15:00|10507.8|10502.8|10506.3|10501.3|10507.8|10502.8|10505.6|10500.6|0
1694740800000|2023-09-15 01:20:00|10506.8|10501.8|10508.6|10503.6|10508.6|10503.6|10506.6|10501.6|4
1694741100000|2023-09-15 01:25:00|10508.8|10503.8|10509.8|10504.8|10509.8|10504.8|10507.6|10502.6|2
1694741400000|2023-09-15 01:30:00|10509.6|10504.6|10509.3|10504.3|10510.8|10505.8|10508.6|10503.6|5
1694741700000|2023-09-15 01:35:00|10509.1|10504.1|10509.1|10504.1|10510.1|10505.1|10507.8|10502.8|3
1694742000000|2023-09-15 01:40:00|10509.3|10504.3|10506.8|10501.8|10509.3|10504.3|10506.8|10501.8|20
1694742300000|2023-09-15 01:45:00|10506.6|10501.6|10507.1|10502.1|10507.6|10502.6|10506.6|10501.6|0
1694742600000|2023-09-15 01:50:00|10506.8|10501.8|10506.6|10501.6|10506.8|10501.8|10505.3|10500.3|27
1694742900000|2023-09-15 01:55:00|10506.3|10501.3|10505.6|10500.6|10506.3|10501.3|10504.8|10499.8|168
1694743200000|2023-09-15 02:00:00|10505.8|10500.8|10501.3|10496.3|10505.8|10500.8|10498.3|10493.3|274
1694743500000|2023-09-15 02:05:00|10501.1|10496.1|10501.5|10496.5|10502.3|10497.3|10499.8|10494.8|6
1694743800000|2023-09-15 02:10:00|10501.8|10496.8|10504.5|10499.5|10505.3|10500.3|10501.8|10496.8|13
1694744100000|2023-09-15 02:15:00|10504.3|10499.3|10505.8|10500.8|10505.8|10500.8|10503.3|10498.3|17
1694744400000|2023-09-15 02:20:00|10505.3|10500.3|10505.8|10500.8|10506.3|10501.3|10505.3|10500.3|8
1694744700000|2023-09-15 02:25:00|10505.3|10500.3|10503.8|10498.8|10505.8|10500.8|10503.3|10498.3|4
1694745000000|2023-09-15 02:30:00|10503.3|10498.3|10504.3|10499.3|10504.3|10499.3|10502.3|10497.3|104
1694745300000|2023-09-15 02:35:00|10504|10499|10503.8|10498.8|10504|10499|10502.8|10497.8|49
1694745600000|2023-09-15 02:40:00|10504|10499|10504.5|10499.5|10504.8|10499.8|10503.3|10498.3|67
1694745900000|2023-09-15 02:45:00|10504.3|10499.3|10503.8|10498.8|10504.8|10499.8|10502.5|10497.5|239
1694746200000|2023-09-15 02:50:00|10504|10499|10503.8|10498.8|10504|10499|10501.8|10496.8|22
1694746500000|2023-09-15 02:55:00|10504|10499|10504.3|10499.3|10506.3|10501.3|10504|10499|17
1694746800000|2023-09-15 03:00:00|10503.8|10498.8|10504|10499|10505.3|10500.3|10503.8|10498.8|23
1694747100000|2023-09-15 03:05:00|10504.3|10499.3|10504.5|10499.5|10505.2|10500.2|10504|10499|17
1694747400000|2023-09-15 03:10:00|10504.8|10499.8|10505|10500|10505.8|10500.8|10504.8|10499.8|16
1694747700000|2023-09-15 03:15:00|10504.8|10499.8|10502.3|10497.3|10504.8|10499.8|10502|10497|18
1694748000000|2023-09-15 03:20:00|10502.8|10497.8|10502|10497|10503|10498|10501.3|10496.3|19
1694748300000|2023-09-15 03:25:00|10502.3|10497.3|10501.8|10496.8|10502.8|10497.8|10501.5|10496.5|17
1694748600000|2023-09-15 03:30:00|10501.3|10496.3|10501|10496|10502.3|10497.3|10500.8|10495.8|17
1694748900000|2023-09-15 03:35:00|10500.8|10495.8|10502|10497|10502.3|10497.3|10500.5|10495.5|16
1694749200000|2023-09-15 03:40:00|10501.5|10496.5|10502.3|10497.3|10502.8|10497.8|10501.3|10496.3|17
1694749500000|2023-09-15 03:45:00|10502.8|10497.8|10501.3|10496.3|10503.3|10498.3|10500.8|10495.8|27
1694749800000|2023-09-15 03:50:00|10501.5|10496.5|10500.5|10495.5|10502|10497|10500|10495|20
1694750100000|2023-09-15 03:55:00|10500.8|10495.8|10500|10495|10501|10496|10500|10495|17
1694750400000|2023-09-15 04:00:00|10499.8|10494.8|10499.3|10494.3|10500.3|10495.3|10499|10494|17
1694750700000|2023-09-15 04:05:00|10499|10494|10500.3|10495.3|10500.3|10495.3|10498.3|10493.3|22
1694751000000|2023-09-15 04:10:00|10500.5|10495.5|10500.3|10495.3|10500.8|10495.8|10500.3|10495.3|16
1694751300000|2023-09-15 04:15:00|10500.8|10495.8|10500.8|10495.8|10502|10497|10500.5|10495.5|17
1694751600000|2023-09-15 04:20:00|10501|10496|10499.8|10494.8|10501|10496|10499.8|10494.8|17
1694751900000|2023-09-15 04:25:00|10500|10495|10499.5|10494.5|10500|10495|10499.2|10494.2|19
1694752200000|2023-09-15 04:30:00|10499.7|10494.7|10499|10494|10500.2|10495.2|10499|10494|18
1694752500000|2023-09-15 04:35:00|10499.2|10494.2|10498|10493|10499.2|10494.2|10498|10493|17
1694752800000|2023-09-15 04:40:00|10498.2|10493.2|10495.8|10490.8|10498.2|10493.2|10495.7|10490.7|18
1694753100000|2023-09-15 04:45:00|10495.7|10490.7|10496.2|10491.2|10496.2|10491.2|10495|10490|17
1694753400000|2023-09-15 04:50:00|10495.7|10490.7|10494.7|10489.7|10496.2|10491.2|10494.7|10489.7|17
1694753700000|2023-09-15 04:55:00|10495|10490|10495.5|10490.5|10495.7|10490.7|10494.7|10489.7|19
1694754000000|2023-09-15 05:00:00|10495.2|10490.2|10498.7|10493.7|10501|10496|10495.2|10490.2|24
1694754300000|2023-09-15 05:05:00|10499|10494|10497.5|10492.5|10499|10494|10497.2|10492.2|17
1694754600000|2023-09-15 05:10:00|10497.2|10492.2|10498|10493|10499|10494|10496.5|10491.5|20
1694754900000|2023-09-15 05:15:00|10497.7|10492.7|10498.7|10493.7|10499.5|10494.5|10497.7|10492.7|17
1694755200000|2023-09-15 05:20:00|10498.5|10493.5|10496.7|10491.7|10498.7|10493.7|10495.7|10490.7|19
1694755500000|2023-09-15 05:25:00|10496.8|10491.8|10496.5|10491.5|10497|10492|10496.2|10491.2|17
1694755800000|2023-09-15 05:30:00|10496.7|10491.7|10497.2|10492.2|10498.2|10493.2|10496.7|10491.7|18
1694756100000|2023-09-15 05:35:00|10497.5|10492.5|10498|10493|10498.7|10493.7|10497.2|10492.2|16
1694756400000|2023-09-15 05:40:00|10497.7|10492.7|10498.7|10493.7|10499.2|10494.2|10497.7|10492.7|18
1694756700000|2023-09-15 05:45:00|10499|10494|10497.5|10492.5|10499.7|10494.7|10497.5|10492.5|17
1694757000000|2023-09-15 05:50:00|10497.2|10492.2|10497.2|10492.2|10497.7|10492.7|10496.2|10491.2|18
1694757300000|2023-09-15 05:55:00|10497.5|10492.5|10494.5|10489.5|10497.7|10492.7|10494.2|10489.2|24
1694757600000|2023-09-15 06:00:00|10495|10490|10496.2|10491.2|10497.7|10492.7|10494.2|10489.2|24
1694757900000|2023-09-15 06:05:00|10496|10491|10494.2|10489.2|10496.2|10491.2|10493|10488|17
1694758200000|2023-09-15 06:10:00|10494.5|10489.5|10494.7|10489.7|10495.2|10490.2|10493.2|10488.2|32
1694758500000|2023-09-15 06:15:00|10494.5|10489.5|10492.2|10487.2|10495.2|10490.2|10490.5|10485.5|22
1694758800000|2023-09-15 06:20:00|10492|10487|10490.5|10485.5|10492.2|10487.2|10489.5|10484.5|21
1694759100000|2023-09-15 06:25:00|10490|10485|10490.5|10485.5|10491.2|10486.2|10488.2|10483.2|19
1694759400000|2023-09-15 06:30:00|10491.2|10486.2|10493.7|10488.7|10494.2|10489.2|10490|10485|17
1694759700000|2023-09-15 06:35:00|10493.5|10488.5|10491|10486|10494|10489|10491|10486|117
1694760000000|2023-09-15 06:40:00|10491.5|10486.5|10489.5|10484.5|10492|10487|10488.5|10483.5|152
1694760300000|2023-09-15 06:45:00|10489.7|10484.7|10490.2|10485.2|10490.7|10485.7|10488.7|10483.7|27
1694760600000|2023-09-15 06:50:00|10490.5|10485.5|10492.2|10487.2|10492.7|10487.7|10489|10484|23
1694760900000|2023-09-15 06:55:00|10492|10487|10493.2|10488.2|10493.2|10488.2|10490.7|10485.7|17
1694761200000|2023-09-15 07:00:00|10493|10488|10496.7|10491.7|10496.7|10491.7|10492.2|10487.2|31
1694761500000|2023-09-15 07:05:00|10496.5|10491.5|10494.5|10489.5|10497.7|10492.7|10494.2|10489.2|17
1694761800000|2023-09-15 07:10:00|10494.2|10489.2|10495.5|10490.5|10495.5|10490.5|10491.5|10486.5|23
1694762100000|2023-09-15 07:15:00|10495.7|10490.7|10499.7|10494.7|10499.7|10494.7|10495|10490|27
1694762400000|2023-09-15 07:20:00|10500|10495|10500.5|10495.5|10502.2|10497.2|10500|10495|19
1694762700000|2023-09-15 07:25:00|10500.2|10495.2|10498.7|10493.7|10500.2|10495.2|10498|10493|20
1694763000000|2023-09-15 07:30:00|10499|10494|10497.5|10492.5|10500.2|10495.2|10496.5|10491.5|26
1694763300000|2023-09-15 07:35:00|10497.2|10492.2|10496.7|10491.7|10497.7|10492.7|10495.5|10490.5|19
1694763600000|2023-09-15 07:40:00|10496.5|10491.5|10496.2|10491.2|10497.5|10492.5|10496|10491|25
1694763900000|2023-09-15 07:45:00|10496|10491|10494.7|10489.7|10496.7|10491.7|10494.2|10489.2|22
1694764200000|2023-09-15 07:50:00|10495|10490|10493.5|10488.5|10496.7|10491.7|10493.5|10488.5|20
1694764500000|2023-09-15 07:55:00|10493.2|10488.2|10492|10487|10493.5|10488.5|10491|10486|27
1694764800000|2023-09-15 08:00:00|10491.9|10486.9|10491|10486|10493.5|10488.5|10490.5|10485.5|0
1694765100000|2023-09-15 08:05:00|10491.2|10486.2|10490.9|10485.9|10494.2|10489.2|10490.7|10485.7|0
1694765400000|2023-09-15 08:10:00|10491|10486|10490.7|10485.7|10492.5|10487.5|10490.4|10485.4|14
1694765700000|2023-09-15 08:15:00|10490.4|10485.4|10491.2|10486.2|10492.2|10487.2|10489.7|10484.7|2
1694766000000|2023-09-15 08:20:00|10491.4|10486.4|10491.4|10486.4|10491.7|10486.7|10489.4|10484.4|4
1694766300000|2023-09-15 08:25:00|10491.7|10486.7|10490.9|10485.9|10492.4|10487.4|10490.2|10485.2|2
1694766600000|2023-09-15 08:30:00|10491.2|10486.2|10492.4|10487.4|10494.2|10489.2|10490.9|10485.9|2
1694766900000|2023-09-15 08:35:00|10492.7|10487.7|10492.9|10487.9|10495.2|10490.2|10492.7|10487.7|6
1694767200000|2023-09-15 08:40:00|10493.2|10488.2|10492.7|10487.7|10493.7|10488.7|10491.2|10486.2|2
1694767500000|2023-09-15 08:45:00|10493.2|10488.2|10490.7|10485.7|10493.7|10488.7|10489.7|10484.7|6
1694767800000|2023-09-15 08:50:00|10490.9|10485.9|10490.7|10485.7|10491.2|10486.2|10488.2|10483.2|0
1694768100000|2023-09-15 08:55:00|10490.9|10485.9|10491.4|10486.4|10492.2|10487.2|10489.7|10484.7|2
1694768400000|2023-09-15 09:00:00|10491.7|10486.7|10491.2|10486.2|10492.4|10487.4|10490.2|10485.2|5
1694768700000|2023-09-15 09:05:00|10491.4|10486.4|10492.7|10487.7|10492.7|10487.7|10490.7|10485.7|6
1694769000000|2023-09-15 09:10:00|10493.2|10488.2|10493.7|10488.7|10493.9|10488.9|10492.2|10487.2|40
1694769300000|2023-09-15 09:15:00|10493.4|10488.4|10493.2|10488.2|10495.2|10490.2|10493.2|10488.2|2
1694769600000|2023-09-15 09:20:00|10492.9|10487.9|10492.4|10487.4|10493.2|10488.2|10490.9|10485.9|0
1694769900000|2023-09-15 09:25:00|10492.7|10487.7|10490.7|10485.7|10493.4|10488.4|10490.7|10485.7|0
1694770200000|2023-09-15 09:30:00|10490.9|10485.9|10488.9|10483.9|10491.4|10486.4|10488.2|10483.2|8
1694770500000|2023-09-15 09:35:00|10488.7|10483.7|10489.7|10484.7|10489.9|10484.9|10488.5|10483.5|2
1694770800000|2023-09-15 09:40:00|10489.5|10484.5|10489.9|10484.9|10490.2|10485.2|10488.7|10483.7|13
1694771100000|2023-09-15 09:45:00|10489.7|10484.7|10490.2|10485.2|10490.7|10485.7|10489.2|10484.2|1
1694771400000|2023-09-15 09:50:00|10490|10485|10490.9|10485.9|10491.2|10486.2|10489.4|10484.4|11
1694771700000|2023-09-15 09:55:00|10490.7|10485.7|10493.4|10488.4|10493.4|10488.4|10490.7|10485.7|2
1694772000000|2023-09-15 10:00:00|10493.7|10488.7|10492.7|10487.7|10493.7|10488.7|10492.2|10487.2|4
1694772300000|2023-09-15 10:05:00|10492.9|10487.9|10491.2|10486.2|10493.2|10488.2|10490.5|10485.5|35
1694772600000|2023-09-15 10:10:00|10491.4|10486.4|10490.7|10485.7|10492.4|10487.4|10489.9|10484.9|11
1694772900000|2023-09-15 10:15:00|10490.9|10485.9|10491.7|10486.7|10491.9|10486.9|10489.9|10484.9|13
1694773200000|2023-09-15 10:20:00|10491.2|10486.2|10492.9|10487.9|10493.2|10488.2|10491.2|10486.2|8
1694773500000|2023-09-15 10:25:00|10493|10488|10496.2|10491.2|10496.2|10491.2|10492.7|10487.7|3
1694773800000|2023-09-15 10:30:00|10495.7|10490.7|10493.7|10488.7|10495.7|10490.7|10493.4|10488.4|3
1694774100000|2023-09-15 10:35:00|10493.4|10488.4|10496.4|10491.4|10496.7|10491.7|10493.2|10488.2|1
1694774400000|2023-09-15 10:40:00|10496.2|10491.2|10496.9|10491.9|10497.2|10492.2|10493.9|10488.9|3
1694774700000|2023-09-15 10:45:00|10497.2|10492.2|10497.2|10492.2|10497.7|10492.7|10496.2|10491.2|3
1694775000000|2023-09-15 10:50:00|10497|10492|10500|10495|10500|10495|10496.2|10491.2|0
1694775300000|2023-09-15 10:55:00|10499.7|10494.7|10500.9|10495.9|10501.7|10496.7|10499.2|10494.2|2
1694775600000|2023-09-15 11:00:00|10501.2|10496.2|10501.7|10496.7|10502.2|10497.2|10500.7|10495.7|8
1694775900000|2023-09-15 11:05:00|10501.4|10496.4|10501.2|10496.2|10502.5|10497.5|10499.9|10494.9|3
1694776200000|2023-09-15 11:10:00|10501.7|10496.7|10499.4|10494.4|10501.7|10496.7|10498.9|10493.9|8
1694776500000|2023-09-15 11:15:00|10499.7|10494.7|10499.2|10494.2|10501.7|10496.7|10499.2|10494.2|4
1694776800000|2023-09-15 11:20:00|10499.4|10494.4|10497.9|10492.9|10499.7|10494.7|10497.9|10492.9|23
1694777100000|2023-09-15 11:25:00|10498.2|10493.2|10498.4|10493.4|10498.4|10493.4|10496.9|10491.9|1
1694777400000|2023-09-15 11:30:00|10498.7|10493.7|10500.9|10495.9|10501.2|10496.2|10498.7|10493.7|3
1694777700000|2023-09-15 11:35:00|10501.2|10496.2|10500.2|10495.2|10502.2|10497.2|10500.2|10495.2|0
1694778000000|2023-09-15 11:40:00|10499.9|10494.9|10497.7|10492.7|10499.9|10494.9|10496.4|10491.4|3
1694778300000|2023-09-15 11:45:00|10497.9|10492.9|10499.2|10494.2|10499.2|10494.2|10497.2|10492.2|0
1694778600000|2023-09-15 11:50:00|10499.7|10494.7|10501.7|10496.7|10501.7|10496.7|10499.4|10494.4|3
1694778900000|2023-09-15 11:55:00|10501.4|10496.4|10500.7|10495.7|10502.2|10497.2|10500.2|10495.2|24
1694779200000|2023-09-15 12:00:00|10500.2|10495.2|10500.2|10495.2|10501.4|10496.4|10499.7|10494.7|15
1694779500000|2023-09-15 12:05:00|10499.9|10494.9|10497.2|10492.2|10499.9|10494.9|10496.7|10491.7|8
1694779800000|2023-09-15 12:10:00|10497.4|10492.4|10500.2|10495.2|10500.2|10495.2|10496.7|10491.7|73
1694780100000|2023-09-15 12:15:00|10499.9|10494.9|10497.7|10492.7|10501.2|10496.2|10497.2|10492.2|81
1694780400000|2023-09-15 12:20:00|10498.2|10493.2|10498.9|10493.9|10499.4|10494.4|10495.2|10490.2|19
1694780700000|2023-09-15 12:25:00|10499.2|10494.2|10499.9|10494.9|10500.4|10495.4|10498.2|10493.2|22
1694781000000|2023-09-15 12:30:00|10499.7|10494.7|10505.7|10500.7|10508.1|10501.7|10499.4|10494.4|17
1694781300000|2023-09-15 12:35:00|10505.4|10500.4|10508.9|10503.9|10509.2|10504.2|10505.2|10500.2|87
1694781600000|2023-09-15 12:40:00|10508.7|10503.7|10507.2|10502.2|10509.7|10504.7|10505.7|10500.7|66
1694781900000|2023-09-15 12:45:00|10506.9|10501.9|10506.2|10501.2|10507.2|10502.2|10503.7|10498.7|217
1694782200000|2023-09-15 12:50:00|10506.4|10501.4|10507.4|10502.4|10509.7|10504.7|10506.4|10501.4|13
1694782500000|2023-09-15 12:55:00|10507.2|10502.2|10508.2|10503.2|10508.7|10503.7|10505.7|10500.7|28
1694782800000|2023-09-15 13:00:00|10507.9|10502.9|10504.4|10499.4|10508.7|10503.7|10504.2|10499.2|33
1694783100000|2023-09-15 13:05:00|10504.7|10499.7|10500.2|10495.2|10505.2|10500.2|10499.7|10494.7|100
1694783400000|2023-09-15 13:10:00|10499.9|10494.9|10497.5|10488.5|10500.7|10495.7|10494.4|10488.5|69
1694783700000|2023-09-15 13:15:00|10497.8|10488.8|10499.7|10494.7|10500.4|10495.4|10494.7|10488.5|15
1694784000000|2023-09-15 13:20:00|10500.2|10495.2|10495.2|10490.2|10500.2|10495.2|10494.7|10489.7|27
1694784300000|2023-09-15 13:25:00|10495.7|10490.7|10495.7|10490.7|10499.2|10494.2|10493.7|10488.7|38
1694784600000|2023-09-15 13:30:00|10495.9|10490.9|10494.4|10489.4|10498.7|10493.7|10494.2|10489.2|46
1694784900000|2023-09-15 13:35:00|10494.7|10489.7|10493.7|10488.7|10496.9|10491.9|10493.2|10488.2|28
1694785200000|2023-09-15 13:40:00|10493.4|10488.4|10498.2|10493.2|10500.4|10495.4|10493.2|10488.2|309
1694785500000|2023-09-15 13:45:00|10498.1|10493.1|10501.1|10496.1|10502.1|10497.1|10498.1|10493.1|26
1694785800000|2023-09-15 13:50:00|10501.6|10496.6|10499.1|10494.1|10502.6|10497.6|10499.1|10494.1|24
1694786100000|2023-09-15 13:55:00|10498.9|10493.9|10499.4|10494.4|10500.9|10495.9|10496.6|10491.6|26
1694786400000|2023-09-15 14:00:00|10498.4|10493.4|10481.6|10476.6|10502.9|10493.9|10479.1|10474.1|45
1694786700000|2023-09-15 14:05:00|10481.4|10476.4|10481.1|10476.1|10483.6|10478.6|10477.1|10472.1|51
1694787000000|2023-09-15 14:10:00|10480.9|10475.9|10487.1|10482.1|10488.4|10483.4|10479.1|10474.1|23
1694787300000|2023-09-15 14:15:00|10487.4|10482.4|10485.1|10480.1|10490.6|10485.6|10483.1|10478.1|14
1694787600000|2023-09-15 14:20:00|10485.6|10480.6|10489.6|10484.6|10490.6|10485.6|10485.1|10480.1|36
1694787900000|2023-09-15 14:25:00|10490.1|10485.1|10489.9|10484.9|10492.4|10487.4|10486.9|10481.9|9
1694788200000|2023-09-15 14:30:00|10490.1|10485.1|10493.4|10488.4|10494.4|10489.4|10490.1|10485.1|20
1694788500000|2023-09-15 14:35:00|10493.6|10488.6|10494.6|10489.6|10496.6|10491.6|10492.6|10487.6|29
1694788800000|2023-09-15 14:40:00|10494.2|10489.2|10491.1|10486.1|10494.6|10489.6|10490.1|10485.1|40
1694789100000|2023-09-15 14:45:00|10490.9|10485.9|10491.1|10486.1|10492.1|10487.1|10487.9|10482.9|36
1694789400000|2023-09-15 14:50:00|10490.9|10485.9|10498.6|10493.6|10499.1|10494.1|10490.1|10485.1|117
1694789700000|2023-09-15 14:55:00|10498.4|10493.4|10498.1|10493.1|10499.9|10494.9|10495.1|10490.1|15
1694790000000|2023-09-15 15:00:00|10497.9|10492.9|10498.1|10493.1|10499.1|10494.1|10494.6|10489.6|228
1694790300000|2023-09-15 15:05:00|10498.6|10493.6|10496.4|10491.4|10501.1|10496.1|10495.6|10490.6|7
1694790600000|2023-09-15 15:10:00|10496.6|10491.6|10494.1|10489.1|10496.6|10491.6|10492.9|10487.9|11
1694790900000|2023-09-15 15:15:00|10493.9|10488.9|10492.1|10487.1|10493.9|10488.9|10490.6|10485.6|14
1694791200000|2023-09-15 15:20:00|10491.6|10486.6|10492.6|10487.6|10494.4|10489.4|10490.1|10485.1|21
1694791500000|2023-09-15 15:25:00|10492.1|10487.1|10488.6|10483.6|10492.6|10487.6|10487.6|10482.6|8
1694791800000|2023-09-15 15:30:00|10488.4|10483.4|10493.9|10488.9|10494.6|10489.6|10487.6|10482.6|12
1694792100000|2023-09-15 15:35:00|10493.6|10488.6|10495.1|10490.1|10496.1|10491.1|10492.6|10487.6|12
1694792400000|2023-09-15 15:40:00|10495.4|10490.4|10490.6|10485.6|10495.6|10490.6|10490.1|10485.1|12
1694792700000|2023-09-15 15:45:00|10490.9|10485.9|10490.9|10485.9|10492.1|10487.1|10488.6|10483.6|12
1694793000000|2023-09-15 15:50:00|10490.6|10485.6|10491.6|10486.6|10493.6|10488.6|10490.1|10485.1|15
1694793300000|2023-09-15 15:55:00|10491.4|10486.4|10491.1|10486.1|10493.1|10488.1|10490.1|10485.1|17
1694793600000|2023-09-15 16:00:00|10490.6|10485.6|10488.6|10483.6|10491.6|10486.6|10488.1|10483.1|14
1694793900000|2023-09-15 16:05:00|10488.4|10483.4|10486.8|10481.8|10488.6|10483.6|10485.6|10480.6|15
1694794200000|2023-09-15 16:10:00|10487.1|10482.1|10487.1|10482.1|10488.8|10483.8|10486.1|10481.1|20
1694794500000|2023-09-15 16:15:00|10486.6|10481.6|10485.6|10480.6|10488.6|10483.6|10485.1|10480.1|23
1694794800000|2023-09-15 16:20:00|10485.1|10480.1|10488.1|10483.1|10488.6|10483.6|10485.1|10480.1|74
1694795100000|2023-09-15 16:25:00|10488.6|10483.6|10491.6|10486.6|10491.6|10486.6|10488.6|10483.6|10
1694795400000|2023-09-15 16:30:00|10492.1|10487.1|10491.8|10486.8|10493.1|10488.1|10490.9|10485.9|10
1694795700000|2023-09-15 16:35:00|10491.6|10486.6|10491.6|10486.6|10493.1|10488.1|10491.1|10486.1|11
1694796000000|2023-09-15 16:40:00|10491.1|10486.1|10490.6|10485.6|10491.1|10486.1|10489.6|10484.6|4
1694796300000|2023-09-15 16:45:00|10491.1|10486.1|10491.4|10486.4|10491.4|10486.4|10490.1|10485.1|6
1694796600000|2023-09-15 16:50:00|10491.1|10486.1|10491.6|10486.6|10492.1|10487.1|10490.4|10485.4|7
1694796900000|2023-09-15 16:55:00|10492.1|10487.1|10491.6|10486.6|10492.6|10487.6|10490.6|10485.6|4
1694797200000|2023-09-15 17:00:00|10491.1|10486.1|10493.6|10488.6|10493.6|10488.6|10491.1|10486.1|5
1694797500000|2023-09-15 17:05:00|10494.1|10489.1|10493.6|10488.6|10494.6|10489.6|10493.3|10488.3|53
1694797800000|2023-09-15 17:10:00|10493.3|10488.3|10492.1|10487.1|10493.6|10488.6|10491.6|10486.6|4
1694798100000|2023-09-15 17:15:00|10491.8|10486.8|10490.1|10485.1|10491.8|10486.8|10490.1|10485.1|5
1694798400000|2023-09-15 17:20:00|10490.6|10485.6|10490.6|10485.6|10491.1|10486.1|10488.6|10483.6|12
1694798700000|2023-09-15 17:25:00|10491.1|10486.1|10494.1|10489.1|10494.6|10489.6|10491.1|10486.1|8
1694799000000|2023-09-15 17:30:00|10493.6|10488.6|10493.3|10488.3|10495.6|10490.6|10493.3|10488.3|8
1694799300000|2023-09-15 17:35:00|10493.6|10488.6|10493.6|10488.6|10494.1|10489.1|10492.6|10487.6|4
1694799600000|2023-09-15 17:40:00|10493.1|10488.1|10492.3|10487.3|10493.6|10488.6|10492.1|10487.1|4
1694799900000|2023-09-15 17:45:00|10492.1|10487.1|10492.8|10487.8|10494.6|10489.6|10491.8|10486.8|13
1694800200000|2023-09-15 17:50:00|10492.6|10487.6|10493.6|10488.6|10493.6|10488.6|10491.3|10486.3|4
1694800500000|2023-09-15 17:55:00|10493.3|10488.3|10491.3|10486.3|10493.3|10488.3|10491.3|10486.3|5
1694800800000|2023-09-15 18:00:00|10491.6|10486.6|10493.1|10488.1|10493.1|10488.1|10491.6|10486.6|9
1694801100000|2023-09-15 18:05:00|10492.8|10487.8|10493.1|10488.1|10493.6|10488.6|10491.6|10486.6|9
1694801400000|2023-09-15 18:10:00|10493.3|10488.3|10493.3|10488.3|10493.6|10488.6|10492.1|10487.1|4
1694801700000|2023-09-15 18:15:00|10493.6|10488.6|10495.1|10490.1|10495.6|10490.6|10493.1|10488.1|10
1694802000000|2023-09-15 18:20:00|10495.3|10490.3|10497.3|10492.3|10497.6|10492.6|10495.1|10490.1|10
1694802300000|2023-09-15 18:25:00|10497.1|10492.1|10499.1|10494.1|10499.6|10494.6|10497.1|10492.1|17
1694802600000|2023-09-15 18:30:00|10498.6|10493.6|10498.1|10493.1|10498.8|10493.8|10498.1|10493.1|7
1694802900000|2023-09-15 18:35:00|10497.6|10492.6|10497.6|10492.6|10498.1|10493.1|10497.1|10492.1|6
1694803200000|2023-09-15 18:40:00|10496.6|10491.6|10497.6|10492.6|10498.3|10493.3|10496.6|10491.6|9
1694803500000|2023-09-15 18:45:00|10497.3|10492.3|10499.1|10494.1|10499.3|10494.3|10497.3|10492.3|10
1694803800000|2023-09-15 18:50:00|10498.6|10493.6|10500.3|10495.3|10500.6|10495.6|10498.6|10493.6|11
1694804100000|2023-09-15 18:55:00|10500.5|10495.5|10502.3|10497.3|10502.5|10497.5|10499.5|10494.5|1902
1694804400000|2023-09-15 19:00:00|10502|10497|10500.5|10495.5|10502.8|10497.8|10500.5|10495.5|12
1694804700000|2023-09-15 19:05:00|10501|10496|10501.5|10496.5|10502.5|10497.5|10500.5|10495.5|17
1694805000000|2023-09-15 19:10:00|10501.3|10496.3|10502.8|10497.8|10503|10498|10501.3|10496.3|0
1694805300000|2023-09-15 19:15:00|10503|10498|10501.3|10496.3|10503|10498|10501|10496|12
1694805600000|2023-09-15 19:20:00|10501|10496|10501.5|10496.5|10502.3|10497.3|10501|10496|8
1694805900000|2023-09-15 19:25:00|10501.3|10496.3|10500.8|10495.8|10501.5|10496.5|10500|10495|13
1694806200000|2023-09-15 19:30:00|10500.5|10495.5|10501|10496|10502.5|10497.5|10500|10495|44
1694806500000|2023-09-15 19:35:00|10500.5|10495.5|10501.3|10496.3|10501.3|10496.3|10500.5|10495.5|6
1694806800000|2023-09-15 19:40:00|10501|10496|10501.5|10496.5|10502|10497|10501|10496|2
1694807100000|2023-09-15 19:45:00|10501.3|10496.3|10502|10497|10502.5|10497.5|10501|10496|3
1694807400000|2023-09-15 19:50:00|10502.3|10497.3|10502.5|10497.5|10502.5|10497.5|10501.5|10496.5|1
1694807700000|2023-09-15 19:55:00|10502.3|10497.3|10502.5|10497.5|10502.8|10497.8|10501|10496|7
1694808000000|2023-09-15 20:00:00|10502.8|10497.8|10503.5|10498.5|10503.5|10498.5|10501.3|10496.3|32
1694808300000|2023-09-15 20:05:00|10503.3|10498.3|10504.8|10499.8|10504.8|10499.8|10502.8|10497.8|21
1694808600000|2023-09-15 20:10:00|10504.5|10499.5|10504.3|10499.3|10505.5|10500.5|10503.8|10498.8|2
1694808900000|2023-09-15 20:15:00|10504.5|10499.5|10504.2|10499.2|10504.8|10499.8|10504|10499|1
1694809200000|2023-09-15 20:20:00|10504.5|10499.5|10504.3|10499.3|10505|10500|10504|10499|3
1694809500000|2023-09-15 20:25:00|10504.2|10499.2|10502.8|10497.8|10504.3|10499.3|10502.7|10497.7|0
1694809800000|2023-09-15 20:30:00|10502.7|10497.7|10501.8|10496.8|10502.8|10497.8|10501.8|10496.8|4
1694810100000|2023-09-15 20:35:00|10502|10497|10502.5|10497.5|10502.8|10497.8|10502|10497|0
1694810400000|2023-09-15 20:40:00|10502.8|10497.8|10501.8|10496.8|10502.8|10497.8|10501.5|10496.5|3
1694810700000|2023-09-15 20:45:00|10502|10497|10501.8|10496.8|10502.5|10497.5|10501.5|10496.5|0
1694811000000|2023-09-15 20:50:00|10501.7|10496.7|10501.2|10496.2|10502.2|10497.2|10501.2|10496.2|0
1694811300000|2023-09-15 20:55:00|10501.3|10496.3|10504.6|10495.6|10505|10498|10501.2|10495.6|0
1694988000000|2023-09-17 22:00:00|10499.3|10494.3|10498.8|10493.8|10500|10495|10498|10493|28
1694988300000|2023-09-17 22:05:00|10499|10494|10498.5|10493.5|10499.3|10494.3|10498.3|10493.3|1
1694988600000|2023-09-17 22:10:00|10498.3|10493.3|10498|10493|10498.8|10493.8|10498|10493|1
1694988900000|2023-09-17 22:15:00|10498.3|10493.3|10496.8|10491.8|10498.5|10493.5|10496.8|10491.8|4
1694989200000|2023-09-17 22:20:00|10497|10492|10496.5|10491.5|10497|10492|10496|10491|7
1694989500000|2023-09-17 22:25:00|10496.3|10491.3|10497|10492|10497.3|10492.3|10495.5|10490.5|4
1694989800000|2023-09-17 22:30:00|10497.3|10492.3|10497.5|10492.5|10498.5|10493.5|10496.8|10491.8|13
1694990100000|2023-09-17 22:35:00|10497.8|10492.8|10497.5|10492.5|10498.5|10493.5|10497|10492|0
1694990400000|2023-09-17 22:40:00|10497.8|10492.8|10497.5|10492.5|10498|10493|10497.3|10492.3|0
1694990700000|2023-09-17 22:45:00|10497.8|10492.8|10497.5|10492.5|10498.8|10493.8|10497.5|10492.5|1
1694991000000|2023-09-17 22:50:00|10497.8|10492.8|10497.8|10492.8|10498|10493|10497.3|10492.3|3
1694991300000|2023-09-17 22:55:00|10497.5|10492.5|10498|10493|10498.3|10493.3|10496.8|10491.8|0
1694991600000|2023-09-17 23:00:00|10498.3|10493.3|10499|10494|10499.5|10494.5|10498.3|10493.3|5
1694991900000|2023-09-17 23:05:00|10498.8|10493.8|10498|10493|10499|10494|10498|10493|0
1694992200000|2023-09-17 23:10:00|10497.8|10492.8|10497.5|10492.5|10498|10493|10497|10492|1
1694992500000|2023-09-17 23:15:00|10497.8|10492.8|10497.7|10492.7|10498|10493|10497.2|10492.2|1
1694992800000|2023-09-17 23:20:00|10497.2|10492.2|10497|10492|10498|10493|10497|10492|49
1694993100000|2023-09-17 23:25:00|10496.7|10491.7|10497.5|10492.5|10497.7|10492.7|10496.7|10491.7|4
1694993400000|2023-09-17 23:30:00|10497.2|10492.2|10497|10492|10498|10493|10497|10492|4
1694993700000|2023-09-17 23:35:00|10497.2|10492.2|10496.5|10491.5|10497.7|10492.7|10496.5|10491.5|3
1694994000000|2023-09-17 23:40:00|10496.7|10491.7|10495.5|10490.5|10497|10492|10495|10490|0
1694994300000|2023-09-17 23:45:00|10495.2|10490.2|10495.2|10490.2|10496|10491|10494.7|10489.7|1
1694994600000|2023-09-17 23:50:00|10495|10490|10494.5|10489.5|10495|10490|10494.5|10489.5|5
1694994900000|2023-09-17 23:55:00|10494.7|10489.7|10495|10490|10496|10491|10494.2|10489.2|9
1694995200000|2023-09-18 00:00:00|10494.7|10489.7|10492|10487|10495.7|10490.7|10491.7|10486.7|72
1694995500000|2023-09-18 00:05:00|10491.7|10486.7|10492.2|10487.2|10493.2|10488.2|10491|10486|24
1694995800000|2023-09-18 00:10:00|10492.7|10487.7|10493|10488|10494.2|10489.2|10492.2|10487.2|20
1694996100000|2023-09-18 00:15:00|10493.2|10488.2|10493.7|10488.7|10493.7|10488.7|10492.7|10487.7|20
1694996400000|2023-09-18 00:20:00|10494|10489|10493.5|10488.5|10494.5|10489.5|10492.7|10487.7|22
1694996700000|2023-09-18 00:25:00|10493.2|10488.2|10492.2|10487.2|10493.5|10488.5|10491.7|10486.7|26
1694997000000|2023-09-18 00:30:00|10492.5|10487.5|10492.2|10487.2|10493.5|10488.5|10492.2|10487.2|15
1694997300000|2023-09-18 00:35:00|10492.5|10487.5|10492.7|10487.7|10493.2|10488.2|10492.2|10487.2|4
1694997600000|2023-09-18 00:40:00|10493|10488|10492.7|10487.7|10493.7|10488.7|10492.2|10487.2|6
1694997900000|2023-09-18 00:45:00|10492.5|10487.5|10492.5|10487.5|10493.2|10488.2|10492.2|10487.2|2
1694998200000|2023-09-18 00:50:00|10492.7|10487.7|10492.2|10487.2|10492.7|10487.7|10491.2|10486.2|6
1694998500000|2023-09-18 00:55:00|10492|10487|10490.7|10485.7|10492|10487|10490.7|10485.7|2
1694998800000|2023-09-18 01:00:00|10490.5|10485.5|10490.5|10485.5|10491.2|10486.2|10489.7|10484.7|7
1694999100000|2023-09-18 01:05:00|10490.2|10485.2|10489.7|10484.7|10490.2|10485.2|10488.7|10483.7|24
1694999400000|2023-09-18 01:10:00|10489.2|10484.2|10489.7|10484.7|10490.5|10485.5|10488.5|10483.5|51
1694999700000|2023-09-18 01:15:00|10490|10485|10492.2|10487.2|10492.2|10487.2|10489.2|10484.2|13
1695000000000|2023-09-18 01:20:00|10492.5|10487.5|10495.2|10490.2|10495.2|10490.2|10491.7|10486.7|27
1695000300000|2023-09-18 01:25:00|10495|10490|10495.7|10490.7|10496|10491|10494.2|10489.2|12
1695000600000|2023-09-18 01:30:00|10495.5|10490.5|10497|10492|10499.7|10494.7|10495.2|10490.2|56
1695000900000|2023-09-18 01:35:00|10497.2|10492.2|10496.2|10491.2|10499.5|10494.5|10496|10491|19
1695001200000|2023-09-18 01:40:00|10496|10491|10496.5|10491.5|10498.5|10493.5|10495.7|10490.7|11
1695001500000|2023-09-18 01:45:00|10496.7|10491.7|10497.2|10492.2|10498.2|10493.2|10496|10491|8
1695001800000|2023-09-18 01:50:00|10497|10492|10497.7|10492.7|10498.2|10493.2|10496.7|10491.7|4
1695002100000|2023-09-18 01:55:00|10497.5|10492.5|10498.5|10493.5|10498.7|10493.7|10497.2|10492.2|12
1695002400000|2023-09-18 02:00:00|10498.7|10493.7|10497|10492|10498.7|10493.7|10495.7|10490.7|7
1695002700000|2023-09-18 02:05:00|10496.7|10491.7|10495.7|10490.7|10496.7|10491.7|10495.7|10490.7|11
1695003000000|2023-09-18 02:10:00|10495.9|10490.9|10495.7|10490.7|10496.4|10491.4|10495.4|10490.4|6
1695003300000|2023-09-18 02:15:00|10495.4|10490.4|10495.2|10490.2|10496.2|10491.2|10494.7|10489.7|13
1695003600000|2023-09-18 02:20:00|10494.9|10489.9|10494.2|10489.2|10495.4|10490.4|10494.2|10489.2|6
1695003900000|2023-09-18 02:25:00|10494.4|10489.4|10493.7|10488.7|10494.7|10489.7|10493.7|10488.7|3
1695004200000|2023-09-18 02:30:00|10493.9|10488.9|10494.9|10489.9|10495.2|10490.2|10493.7|10488.7|18
1695004500000|2023-09-18 02:35:00|10494.7|10489.7|10493.4|10488.4|10494.9|10489.9|10493.2|10488.2|6
1695004800000|2023-09-18 02:40:00|10493.2|10488.2|10495.7|10490.7|10496.4|10491.4|10493.2|10488.2|17
1695005100000|2023-09-18 02:45:00|10495.9|10490.9|10494.9|10489.9|10496.2|10491.2|10494.7|10489.7|2
1695005400000|2023-09-18 02:50:00|10494.7|10489.7|10496.7|10491.7|10496.7|10491.7|10494.2|10489.2|0
1695005700000|2023-09-18 02:55:00|10496.9|10491.9|10496.4|10491.4|10496.9|10491.9|10495.2|10490.2|3
1695006000000|2023-09-18 03:00:00|10496.2|10491.2|10496.2|10491.2|10497.7|10492.7|10495.7|10490.7|15
1695006300000|2023-09-18 03:05:00|10496.4|10491.4|10496.2|10491.2|10496.7|10491.7|10495.9|10490.9|10
1695006600000|2023-09-18 03:10:00|10495.9|10490.9|10494.7|10489.7|10495.9|10490.9|10494.4|10489.4|7
1695006900000|2023-09-18 03:15:00|10494.4|10489.4|10494.9|10489.9|10495.2|10490.2|10494.2|10489.2|9
1695007200000|2023-09-18 03:20:00|10494.7|10489.7|10495.2|10490.2|10496.2|10491.2|10494.7|10489.7|4
1695007500000|2023-09-18 03:25:00|10495.7|10490.7|10495.9|10490.9|10496.4|10491.4|10495.4|10490.4|4
1695007800000|2023-09-18 03:30:00|10495.7|10490.7|10495.9|10490.9|10496.9|10491.9|10495.7|10490.7|9
1695008100000|2023-09-18 03:35:00|10495.7|10490.7|10496.2|10491.2|10496.2|10491.2|10495.7|10490.7|1
1695008400000|2023-09-18 03:40:00|10496.4|10491.4|10496.7|10491.7|10496.7|10491.7|10495.9|10490.9|2
1695008700000|2023-09-18 03:45:00|10496.4|10491.4|10496.4|10491.4|10496.7|10491.7|10496.2|10491.2|1
1695009000000|2023-09-18 03:50:00|10496.7|10491.7|10496.9|10491.9|10496.9|10491.9|10496.2|10491.2|1
1695009300000|2023-09-18 03:55:00|10496.7|10491.7|10497.4|10492.4|10497.4|10492.4|10496.7|10491.7|0
1695009600000|2023-09-18 04:00:00|10497.9|10492.9|10496.9|10491.9|10498.4|10493.4|10496.7|10491.7|0
1695009900000|2023-09-18 04:05:00|10497.2|10492.2|10496.4|10491.4|10497.2|10492.2|10496.4|10491.4|0
1695010200000|2023-09-18 04:10:00|10496.2|10491.2|10495.7|10490.7|10496.2|10491.2|10495.7|10490.7|2
1695010500000|2023-09-18 04:15:00|10495.2|10490.2|10494.9|10489.9|10495.4|10490.4|10494.9|10489.9|2
1695010800000|2023-09-18 04:20:00|10495.2|10490.2|10493.9|10488.9|10495.2|10490.2|10493.4|10488.4|5
1695011100000|2023-09-18 04:25:00|10493.7|10488.7|10494.4|10489.4|10494.9|10489.9|10493.7|10488.7|4
1695011400000|2023-09-18 04:30:00|10494.7|10489.7|10493.9|10488.9|10494.7|10489.7|10493.7|10488.7|18
1695011700000|2023-09-18 04:35:00|10494.2|10489.2|10494.2|10489.2|10494.4|10489.4|10493.9|10488.9|1
1695012000000|2023-09-18 04:40:00|10494.4|10489.4|10493.9|10488.9|10494.4|10489.4|10493.9|10488.9|4
1695012300000|2023-09-18 04:45:00|10494.2|10489.2|10494.7|10489.7|10495.2|10490.2|10493.9|10488.9|5
1695012600000|2023-09-18 04:50:00|10494.9|10489.9|10492.6|10487.6|10494.9|10489.9|10492.6|10487.6|4
1695012900000|2023-09-18 04:55:00|10492.9|10487.9|10493.1|10488.1|10493.6|10488.6|10492.9|10487.9|4
1695013200000|2023-09-18 05:00:00|10492.9|10487.9|10491.1|10486.1|10492.9|10487.9|10490.6|10485.6|19
1695013500000|2023-09-18 05:05:00|10491.6|10486.6|10491.4|10486.4|10491.6|10486.6|10490.1|10485.1|10
1695013800000|2023-09-18 05:10:00|10491.6|10486.6|10492.9|10487.9|10493.9|10488.9|10491.6|10486.6|15
1695014100000|2023-09-18 05:15:00|10492.6|10487.6|10492.1|10487.1|10493.6|10488.6|10491.1|10486.1|42
1695014400000|2023-09-18 05:20:00|10491.9|10486.9|10492.1|10487.1|10493.1|10488.1|10491.6|10486.6|15
1695014700000|2023-09-18 05:25:00|10492.4|10487.4|10492.9|10487.9|10493.4|10488.4|10492.4|10487.4|6
1695015000000|2023-09-18 05:30:00|10492.6|10487.6|10490.6|10485.6|10492.9|10487.9|10490.1|10485.1|6
1695015300000|2023-09-18 05:35:00|10490.1|10485.1|10489.1|10484.1|10490.6|10485.6|10489.1|10484.1|19
1695015600000|2023-09-18 05:40:00|10488.6|10483.6|10491.4|10486.4|10491.4|10486.4|10488.6|10483.6|16
1695015900000|2023-09-18 05:45:00|10491.1|10486.1|10491.6|10486.6|10492.1|10487.1|10490.9|10485.9|14
1695016200000|2023-09-18 05:50:00|10491.4|10486.4|10491.4|10486.4|10491.6|10486.6|10490.9|10485.9|3
1695016500000|2023-09-18 05:55:00|10491.6|10486.6|10492.6|10487.6|10493.1|10488.1|10490.9|10485.9|12
1695016800000|2023-09-18 06:00:00|10492.4|10487.4|10489.1|10484.1|10492.6|10487.6|10488.4|10483.4|42
1695017100000|2023-09-18 06:05:00|10489.4|10484.4|10488.6|10483.6|10490.6|10485.6|10488.4|10483.4|17
1695017400000|2023-09-18 06:10:00|10488.4|10483.4|10487.6|10482.6|10488.6|10483.6|10487.1|10482.1|32
1695017700000|2023-09-18 06:15:00|10487.9|10482.9|10487.9|10482.9|10488.1|10483.1|10485.6|10480.6|28
1695018000000|2023-09-18 06:20:00|10488.1|10483.1|10488.1|10483.1|10488.9|10483.9|10486.6|10481.6|6
1695018300000|2023-09-18 06:25:00|10487.9|10482.9|10491.1|10486.1|10491.4|10486.4|10487.9|10482.9|9
1695018600000|2023-09-18 06:30:00|10491.4|10486.4|10494.4|10489.4|10494.6|10489.6|10491.4|10486.4|12
1695018900000|2023-09-18 06:35:00|10494.6|10489.6|10494.4|10489.4|10494.9|10489.9|10492.9|10487.9|43
1695019200000|2023-09-18 06:40:00|10494.6|10489.6|10493.1|10488.1|10495.1|10490.1|10493.1|10488.1|2
1695019500000|2023-09-18 06:45:00|10493.4|10488.4|10496.1|10491.1|10496.1|10491.1|10492.6|10487.6|16
1695019800000|2023-09-18 06:50:00|10496.6|10491.6|10494.4|10489.4|10496.6|10491.6|10493.4|10488.4|18
1695020100000|2023-09-18 06:55:00|10494.6|10489.6|10499.1|10494.1|10499.1|10494.1|10494.6|10489.6|26
1695020400000|2023-09-18 07:00:00|10499.4|10494.4|10495.4|10490.4|10499.6|10494.6|10495.1|10490.1|33
1695020700000|2023-09-18 07:05:00|10495.6|10490.6|10497.1|10492.1|10498.6|10493.6|10494.9|10489.9|14
1695021000000|2023-09-18 07:10:00|10497.4|10492.4|10498.1|10493.1|10499.4|10494.4|10497.1|10492.1|15
1695021300000|2023-09-18 07:15:00|10498.4|10493.4|10499.1|10494.1|10500.6|10495.6|10497.1|10492.1|32
1695021600000|2023-09-18 07:20:00|10499.4|10494.4|10496.6|10491.6|10499.6|10494.6|10496.1|10491.1|25
1695021900000|2023-09-18 07:25:00|10496.4|10491.4|10494.9|10489.9|10496.9|10491.9|10494.6|10489.6|10
1695022200000|2023-09-18 07:30:00|10494.6|10489.6|10494.3|10489.3|10496.1|10491.1|10493.1|10488.1|16
1695022500000|2023-09-18 07:35:00|10494.6|10489.6|10497.6|10492.6|10498.8|10493.8|10494.3|10489.3|15
1695022800000|2023-09-18 07:40:00|10497.8|10492.8|10497.3|10492.3|10498.6|10493.6|10496.6|10491.6|19
1695023100000|2023-09-18 07:45:00|10497.1|10492.1|10497.8|10492.8|10499.6|10494.6|10497.1|10492.1|22
1695023400000|2023-09-18 07:50:00|10498.1|10493.1|10500.1|10495.1|10500.6|10495.6|10498.1|10493.1|19
1695023700000|2023-09-18 07:55:00|10500.3|10495.3|10499.1|10494.1|10500.8|10495.8|10498.3|10493.3|14
1695024000000|2023-09-18 08:00:00|10499.3|10494.3|10497.6|10492.6|10501.1|10496.1|10497.6|10492.6|16
1695024300000|2023-09-18 08:05:00|10497.8|10492.8|10498.8|10493.8|10500.8|10495.8|10497.6|10492.6|20
1695024600000|2023-09-18 08:10:00|10499.1|10494.1|10500.6|10495.6|10501.1|10496.1|10498.6|10493.6|14
1695024900000|2023-09-18 08:15:00|10500.8|10495.8|10501.6|10496.6|10502.1|10497.1|10499.6|10494.6|18
1695025200000|2023-09-18 08:20:00|10501.3|10496.3|10500.6|10495.6|10501.3|10496.3|10499.1|10494.1|10
1695025500000|2023-09-18 08:25:00|10501.1|10496.1|10501.8|10496.8|10502.6|10497.6|10500.6|10495.6|77
1695025800000|2023-09-18 08:30:00|10502.1|10497.1|10503.8|10498.8|10504.6|10499.6|10501.3|10496.3|21
1695026100000|2023-09-18 08:35:00|10504.1|10499.1|10499.6|10494.6|10504.1|10499.1|10499.6|10494.6|22
1695026400000|2023-09-18 08:40:00|10499.1|10494.1|10498.3|10493.3|10499.3|10494.3|10497.1|10492.1|31
1695026700000|2023-09-18 08:45:00|10498.1|10493.1|10497.1|10492.1|10499.8|10494.8|10497.1|10492.1|10
1695027000000|2023-09-18 08:50:00|10496.8|10491.8|10496.3|10491.3|10497.3|10492.3|10496.1|10491.1|16
1695027300000|2023-09-18 08:55:00|10496.6|10491.6|10497.3|10492.3|10498.1|10493.1|10496.3|10491.3|9
1695027600000|2023-09-18 09:00:00|10497.6|10492.6|10497.8|10492.8|10498.3|10493.3|10496.6|10491.6|15
1695027900000|2023-09-18 09:05:00|10497.6|10492.6|10496.3|10491.3|10498.6|10493.6|10496.1|10491.1|8
1695028200000|2023-09-18 09:10:00|10496.1|10491.1|10494.6|10489.6|10497.8|10492.8|10494.6|10489.6|17
1695028500000|2023-09-18 09:15:00|10495.1|10490.1|10492.8|10487.8|10495.1|10490.1|10491.1|10486.1|51
1695028800000|2023-09-18 09:20:00|10493.1|10488.1|10494.1|10489.1|10494.6|10489.6|10492.1|10487.1|11
1695029100000|2023-09-18 09:25:00|10494.3|10489.3|10492.1|10487.1|10494.6|10489.6|10491.6|10486.6|12
1695029400000|2023-09-18 09:30:00|10492.3|10487.3|10490.8|10485.8|10492.3|10487.3|10490.8|10485.8|19
1695029700000|2023-09-18 09:35:00|10491.1|10486.1|10490.6|10485.6|10491.8|10486.8|10490.1|10485.1|12
1695030000000|2023-09-18 09:40:00|10490.3|10485.3|10489.8|10484.8|10492.1|10487.1|10489.6|10484.6|11
1695030300000|2023-09-18 09:45:00|10490.1|10485.1|10490.3|10485.3|10490.8|10485.8|10489.1|10484.1|22
1695030600000|2023-09-18 09:50:00|10490.6|10485.6|10489.6|10484.6|10490.8|10485.8|10489.1|10484.1|9
1695030900000|2023-09-18 09:55:00|10489.8|10484.8|10489.1|10484.1|10490.3|10485.3|10489.1|10484.1|15
1695031200000|2023-09-18 10:00:00|10489.3|10484.3|10489.1|10484.1|10490.1|10485.1|10488.6|10483.6|6
1695031500000|2023-09-18 10:05:00|10489.3|10484.3|10490.6|10485.6|10491.1|10486.1|10489.1|10484.1|1
1695031800000|2023-09-18 10:10:00|10490.8|10485.8|10492.3|10487.3|10492.6|10487.6|10490.6|10485.6|6
1695032100000|2023-09-18 10:15:00|10492.6|10487.6|10490.3|10485.3|10493.3|10488.3|10489.6|10484.6|7
1695032400000|2023-09-18 10:20:00|10490.1|10485.1|10488.3|10483.3|10491.1|10486.1|10488.1|10483.1|6
1695032700000|2023-09-18 10:25:00|10488.1|10483.1|10488.3|10483.3|10488.6|10483.6|10487.6|10482.6|9
1695033000000|2023-09-18 10:30:00|10488.6|10483.6|10488.3|10483.3|10489.3|10484.3|10487.5|10482.5|20
1695033300000|2023-09-18 10:35:00|10488.5|10483.5|10488.5|10483.5|10490|10485|10488|10483|20
1695033600000|2023-09-18 10:40:00|10488.3|10483.3|10490.3|10485.3|10490.5|10485.5|10487.8|10482.8|4
1695033900000|2023-09-18 10:45:00|10490.5|10485.5|10490.8|10485.8|10490.8|10485.8|10488.5|10483.5|23
1695034200000|2023-09-18 10:50:00|10491|10486|10491.3|10486.3|10491.5|10486.5|10489.3|10484.3|14
1695034500000|2023-09-18 10:55:00|10491.5|10486.5|10492.8|10487.8|10492.8|10487.8|10491|10486|14
1695034800000|2023-09-18 11:00:00|10492.5|10487.5|10492.8|10487.8|10494.5|10489.5|10492|10487|16
1695035100000|2023-09-18 11:05:00|10493|10488|10494|10489|10494.5|10489.5|10492.8|10487.8|25
1695035400000|2023-09-18 11:10:00|10494.3|10489.3|10492.5|10487.5|10494.3|10489.3|10491.3|10486.3|46
1695035700000|2023-09-18 11:15:00|10492.8|10487.8|10493.5|10488.5|10494|10489|10491.5|10486.5|20
1695036000000|2023-09-18 11:20:00|10493.3|10488.3|10493.8|10488.8|10494.3|10489.3|10492.3|10487.3|18
1695036300000|2023-09-18 11:25:00|10494|10489|10495.8|10490.8|10496|10491|10493.8|10488.8|7
1695036600000|2023-09-18 11:30:00|10496|10491|10495.5|10490.5|10496|10491|10494.5|10489.5|6
1695036900000|2023-09-18 11:35:00|10496|10491|10496|10491|10497.5|10492.5|10495.5|10490.5|18
1695037200000|2023-09-18 11:40:00|10496.3|10491.3|10496.5|10491.5|10497|10492|10496|10491|14
1695037500000|2023-09-18 11:45:00|10496.3|10491.3|10496.8|10491.8|10496.8|10491.8|10495|10490|5
1695037800000|2023-09-18 11:50:00|10497|10492|10497|10492|10498.3|10493.3|10496.3|10491.3|21
1695038100000|2023-09-18 11:55:00|10496.8|10491.8|10498.5|10493.5|10499|10494|10496.3|10491.3|20
1695038400000|2023-09-18 12:00:00|10498|10493|10497.3|10492.3|10499.5|10494.5|10495.5|10490.5|34
1695038700000|2023-09-18 12:05:00|10497.5|10492.5|10499.8|10494.8|10499.8|10494.8|10497|10492|26
1695039000000|2023-09-18 12:10:00|10499.5|10494.5|10498|10493|10500.3|10495.3|10498|10493|33
1695039300000|2023-09-18 12:15:00|10497.8|10492.8|10496.8|10491.8|10498.5|10493.5|10496.3|10491.3|14
1695039600000|2023-09-18 12:20:00|10496.5|10491.5|10497|10492|10498.5|10493.5|10494|10489|32
1695039900000|2023-09-18 12:25:00|10497.5|10492.5|10493.5|10488.5|10497.5|10492.5|10493|10488|41
1695040200000|2023-09-18 12:30:00|10493.8|10488.8|10496.5|10491.5|10497|10492|10493|10488|12
1695040500000|2023-09-18 12:35:00|10496.3|10491.3|10498.3|10493.3|10499|10494|10495.5|10490.5|28
1695040800000|2023-09-18 12:40:00|10498|10493|10501|10496|10501.5|10496.5|10498|10493|21
1695041100000|2023-09-18 12:45:00|10501.3|10496.3|10502.5|10497.5|10503.5|10498.5|10501|10496|49
1695041400000|2023-09-18 12:50:00|10502.3|10497.3|10501|10496|10503|10498|10500|10495|31
1695041700000|2023-09-18 12:55:00|10501.3|10496.3|10502.8|10497.8|10503.3|10498.3|10500|10495|50
1695042000000|2023-09-18 13:00:00|10502.5|10497.5|10502.3|10497.3|10504.5|10499.5|10501.5|10496.5|24
1695042300000|2023-09-18 13:05:00|10502|10497|10499.3|10494.3|10502|10497|10498.3|10493.3|76
1695042600000|2023-09-18 13:10:00|10499.5|10494.5|10496|10491|10500.5|10495.5|10495.5|10490.5|55
1695042900000|2023-09-18 13:15:00|10495.5|10490.5|10493.5|10488.5|10496.7|10491.7|10493.5|10488.5|42
1695043200000|2023-09-18 13:20:00|10493.7|10488.7|10492|10487|10494.2|10489.2|10491|10486|26
1695043500000|2023-09-18 13:25:00|10492.2|10487.2|10492.2|10487.2|10493.2|10488.2|10491|10486|35
1695043800000|2023-09-18 13:30:00|10492|10487|10494.5|10489.5|10496.2|10491.2|10492|10487|75
1695044100000|2023-09-18 13:35:00|10494.2|10489.2|10495|10490|10496.5|10491.5|10492.7|10487.7|58
1695044400000|2023-09-18 13:40:00|10494.7|10489.7|10494.5|10489.5|10496.7|10491.7|10494|10489|98
1695044700000|2023-09-18 13:45:00|10493.5|10488.5|10495|10490|10495.5|10490.5|10491.5|10486.5|108
1695045000000|2023-09-18 13:50:00|10495.2|10490.2|10498.2|10493.2|10498.7|10493.7|10495|10490|38
1695045300000|2023-09-18 13:55:00|10498|10493|10500.5|10495.5|10502.5|10497.5|10498|10493|86
1695045600000|2023-09-18 14:00:00|10500.2|10495.2|10501|10496|10502|10497|10498.7|10493.7|74
1695045900000|2023-09-18 14:05:00|10500.7|10495.7|10500.2|10495.2|10503.5|10498.5|10500|10495|63
1695046200000|2023-09-18 14:10:00|10500|10495|10498|10493|10501.5|10496.5|10497|10492|44
1695046500000|2023-09-18 14:15:00|10498.5|10493.5|10496.2|10491.2|10498.5|10493.5|10494.5|10489.5|48
1695046800000|2023-09-18 14:20:00|10496|10491|10493.7|10488.7|10497|10492|10493|10488|67
1695047100000|2023-09-18 14:25:00|10493.5|10488.5|10494.2|10489.2|10496|10491|10493|10488|19
1695047400000|2023-09-18 14:30:00|10494|10489|10489.5|10484.5|10495|10490|10489.5|10484.5|33
1695047700000|2023-09-18 14:35:00|10489|10484|10491.5|10486.5|10491.5|10486.5|10487|10482|60
1695048000000|2023-09-18 14:40:00|10491|10486|10489.2|10484.2|10492.2|10487.2|10488.2|10483.2|35
1695048300000|2023-09-18 14:45:00|10489|10484|10491.5|10486.5|10493|10488|10489|10484|46
1695048600000|2023-09-18 14:50:00|10491.2|10486.2|10491.5|10486.5|10492.5|10487.5|10488.2|10483.2|79
1695048900000|2023-09-18 14:55:00|10491.2|10486.2|10489.5|10484.5|10491.7|10486.7|10489|10484|42
1695049200000|2023-09-18 15:00:00|10489.2|10484.2|10487|10482|10490.2|10485.2|10487|10482|30
1695049500000|2023-09-18 15:05:00|10486.2|10481.2|10488.5|10483.5|10488.5|10483.5|10485.5|10480.5|45
1695049800000|2023-09-18 15:10:00|10488.2|10483.2|10487.5|10482.5|10489|10484|10487.5|10482.5|30
1695050100000|2023-09-18 15:15:00|10488|10483|10486.5|10481.5|10488.5|10483.5|10486.2|10481.2|34
1695050400000|2023-09-18 15:20:00|10487|10482|10484.2|10479.2|10487|10482|10483|10478|72
1695050700000|2023-09-18 15:25:00|10484|10479|10481|10476|10484.5|10479.5|10481|10476|75
1695051000000|2023-09-18 15:30:00|10481.2|10476.2|10478.2|10473.2|10482|10477|10477|10472|78
1695051300000|2023-09-18 15:35:00|10478|10473|10475.5|10470.5|10479.2|10474.2|10475|10470|59
1695051600000|2023-09-18 15:40:00|10475.2|10470.2|10474|10469|10477|10472|10474|10469|34
1695051900000|2023-09-18 15:45:00|10473.5|10468.5|10472|10467|10474|10469|10471.2|10466.2|139
1695052200000|2023-09-18 15:50:00|10471.7|10466.7|10471.4|10466.4|10472.5|10467.5|10470|10465|39
1695052500000|2023-09-18 15:55:00|10471.5|10466.5|10473.2|10468.2|10474|10469|10471.2|10466.2|44
1695052800000|2023-09-18 16:00:00|10473|10468|10474.2|10469.2|10475|10470|10471.7|10466.7|83
1695053100000|2023-09-18 16:05:00|10474.5|10469.5|10479.2|10474.2|10479.5|10474.5|10474.5|10469.5|97
1695053400000|2023-09-18 16:10:00|10479|10474|10481|10476|10481|10476|10479|10474|32
1695053700000|2023-09-18 16:15:00|10480.7|10475.7|10479.4|10474.4|10480.9|10475.9|10478.4|10473.4|29
1695054000000|2023-09-18 16:20:00|10479.5|10474.5|10478|10473|10479.5|10474.5|10478|10473|25
1695054300000|2023-09-18 16:25:00|10477.5|10472.5|10478.7|10473.7|10479.2|10474.2|10477.2|10472.2|17
1695054600000|2023-09-18 16:30:00|10478.5|10473.5|10478.9|10473.9|10478.9|10473.9|10477|10472|14
1695054900000|2023-09-18 16:35:00|10478.7|10473.7|10478.4|10473.4|10479.4|10474.4|10477|10472|23
1695055200000|2023-09-18 16:40:00|10478.2|10473.2|10476.2|10471.2|10479.2|10474.2|10475.9|10470.9|10
1695055500000|2023-09-18 16:45:00|10475.9|10470.9|10476.2|10471.2|10476.9|10471.9|10475.9|10470.9|5
1695055800000|2023-09-18 16:50:00|10476.4|10471.4|10475.4|10470.4|10476.7|10471.7|10474.9|10469.9|9
1695056100000|2023-09-18 16:55:00|10475.7|10470.7|10474.7|10469.7|10476.4|10471.4|10474.4|10469.4|13
1695056400000|2023-09-18 17:00:00|10474.4|10469.4|10472.9|10467.9|10474.4|10469.4|10472.4|10467.4|28
1695056700000|2023-09-18 17:05:00|10472.7|10467.7|10470.9|10465.9|10473.4|10468.4|10470.9|10465.9|28
1695057000000|2023-09-18 17:10:00|10471.2|10466.2|10471.9|10466.9|10472.9|10467.9|10471.2|10466.2|25
1695057300000|2023-09-18 17:15:00|10471.7|10466.7|10471.4|10466.4|10471.9|10466.9|10469.9|10464.9|38
1695057600000|2023-09-18 17:20:00|10471.7|10466.7|10472.9|10467.9|10472.9|10467.9|10471.2|10466.2|23
1695057900000|2023-09-18 17:25:00|10473.2|10468.2|10473.9|10468.9|10474.2|10469.2|10472.4|10467.4|20
1695058200000|2023-09-18 17:30:00|10474.7|10469.7|10472.2|10467.2|10474.7|10469.7|10471.9|10466.9|9
1695058500000|2023-09-18 17:35:00|10471.9|10466.9|10473.9|10468.9|10474.4|10469.4|10471.4|10466.4|4
1695058800000|2023-09-18 17:40:00|10474.2|10469.2|10474.4|10469.4|10475.4|10470.4|10473.7|10468.7|9
1695059100000|2023-09-18 17:45:00|10474.9|10469.9|10475.4|10470.4|10475.7|10470.7|10473.9|10468.9|10
1695059400000|2023-09-18 17:50:00|10475.2|10470.2|10476.9|10471.9|10477.4|10472.4|10474.9|10469.9|2
1695059700000|2023-09-18 17:55:00|10476.7|10471.7|10479.4|10474.4|10479.4|10474.4|10476.4|10471.4|15
1695060000000|2023-09-18 18:00:00|10479.2|10474.2|10480.4|10475.4|10480.7|10475.7|10478.9|10473.9|21
1695060300000|2023-09-18 18:05:00|10480.2|10475.2|10480.9|10475.9|10481.7|10476.7|10479.9|10474.9|9
1695060600000|2023-09-18 18:10:00|10481.2|10476.2|10481.4|10476.4|10482.9|10477.9|10481.2|10476.2|17
1695060900000|2023-09-18 18:15:00|10481.7|10476.7|10483.7|10478.7|10483.9|10478.9|10481.4|10476.4|18
1695061200000|2023-09-18 18:20:00|10483.9|10478.9|10482.9|10477.9|10483.9|10478.9|10482.9|10477.9|15
1695061500000|2023-09-18 18:25:00|10483.2|10478.2|10483.9|10478.9|10484.4|10479.4|10483.2|10478.2|8
1695061800000|2023-09-18 18:30:00|10483.7|10478.7|10483.9|10478.9|10484.9|10479.9|10483.4|10478.4|11
1695062100000|2023-09-18 18:35:00|10484.2|10479.2|10484.4|10479.4|10484.7|10479.7|10483.4|10478.4|27
1695062400000|2023-09-18 18:40:00|10484.9|10479.9|10485.1|10480.1|10485.1|10480.1|10483.9|10478.9|10
1695062700000|2023-09-18 18:45:00|10485.2|10480.2|10485.2|10480.2|10486.4|10481.4|10484.9|10479.9|10
1695063000000|2023-09-18 18:50:00|10484.9|10479.9|10485.9|10480.9|10486.4|10481.4|10483.4|10478.4|25
1695063300000|2023-09-18 18:55:00|10486.1|10481.1|10487.4|10482.4|10487.9|10482.9|10485.4|10480.4|233
1695063600000|2023-09-18 19:00:00|10487.6|10482.6|10486.4|10481.4|10487.9|10482.9|10485.4|10480.4|57
1695063900000|2023-09-18 19:05:00|10486.1|10481.1|10485.1|10480.1|10486.4|10481.4|10484.4|10479.4|76
1695064200000|2023-09-18 19:10:00|10485.4|10480.4|10484.4|10479.4|10485.4|10480.4|10482.9|10477.9|23
1695064500000|2023-09-18 19:15:00|10484.1|10479.1|10482.4|10477.4|10484.1|10479.1|10482.4|10477.4|38
1695064800000|2023-09-18 19:20:00|10482.6|10477.6|10483.6|10478.6|10483.9|10478.9|10482.4|10477.4|22
1695065100000|2023-09-18 19:25:00|10483.4|10478.4|10481.9|10476.9|10483.9|10478.9|10481.6|10476.6|15
1695065400000|2023-09-18 19:30:00|10482.1|10477.1|10483.1|10478.1|10483.4|10478.4|10481.9|10476.9|10
1695065700000|2023-09-18 19:35:00|10483.4|10478.4|10482.6|10477.6|10483.4|10478.4|10482.4|10477.4|11
1695066000000|2023-09-18 19:40:00|10482.9|10477.9|10481.9|10476.9|10482.9|10477.9|10481.4|10476.4|14
1695066300000|2023-09-18 19:45:00|10482.1|10477.1|10482.4|10477.4|10482.6|10477.6|10481.9|10476.9|18
1695066600000|2023-09-18 19:50:00|10482.1|10477.1|10481.6|10476.6|10482.4|10477.4|10481.6|10476.6|17
1695066900000|2023-09-18 19:55:00|10481.9|10476.9|10480.4|10475.4|10481.9|10476.9|10479.9|10474.9|21
1695067200000|2023-09-18 20:00:00|10480.1|10475.1|10480.1|10475.1|10480.4|10475.4|10479.4|10474.4|23
1695067500000|2023-09-18 20:05:00|10480.4|10475.4|10479.6|10474.6|10480.4|10475.4|10479.6|10474.6|1
1695067800000|2023-09-18 20:10:00|10479.4|10474.4|10477.4|10472.4|10479.9|10474.9|10477.1|10472.1|25
1695068100000|2023-09-18 20:15:00|10477.1|10472.1|10477.4|10472.4|10477.4|10472.4|10476.6|10471.6|12
1695068400000|2023-09-18 20:20:00|10477.6|10472.6|10477.1|10472.1|10477.6|10472.6|10476.9|10471.9|20
1695068700000|2023-09-18 20:25:00|10476.9|10471.9|10476.9|10471.9|10476.9|10471.9|10475.9|10470.9|3
1695069000000|2023-09-18 20:30:00|10476.6|10471.6|10476.6|10471.6|10477.4|10472.4|10476.4|10471.4|9
1695069300000|2023-09-18 20:35:00|10476.4|10471.4|10477.1|10472.1|10477.1|10472.1|10476.4|10471.4|3
1695069600000|2023-09-18 20:40:00|10476.9|10471.9|10475.9|10470.9|10476.9|10471.9|10475.9|10470.9|14
1695069900000|2023-09-18 20:45:00|10476.1|10471.1|10476.4|10471.4|10477.4|10472.4|10475.9|10470.9|10
1695070200000|2023-09-18 20:50:00|10476.6|10471.6|10476.4|10471.4|10476.9|10471.9|10476.1|10471.1|9
1695070500000|2023-09-18 20:55:00|10476.1|10471.1|10475.6|10470.6|10476.4|10471.4|10475.6|10470.6|29
1695081600000|2023-09-19 00:00:00|10476.1|10471.1|10472.1|10467.1|10476.1|10471.1|10472.1|10467.1|36
1695081900000|2023-09-19 00:05:00|10472.3|10467.3|10471.8|10466.8|10472.6|10467.6|10470.8|10465.8|59
1695082200000|2023-09-19 00:10:00|10472.1|10467.1|10474.1|10469.1|10474.3|10469.3|10471.8|10466.8|16
1695082500000|2023-09-19 00:15:00|10473.8|10468.8|10472.5|10467.5|10474|10469|10472.5|10467.5|7
1695082800000|2023-09-19 00:20:00|10472.8|10467.8|10473.5|10468.5|10473.5|10468.5|10471.8|10466.8|7
1695083100000|2023-09-19 00:25:00|10473.8|10468.8|10475.3|10470.3|10475.3|10470.3|10473.3|10468.3|1
1695083400000|2023-09-19 00:30:00|10475|10470|10474.8|10469.8|10476|10471|10473.8|10468.8|5
1695083700000|2023-09-19 00:35:00|10475|10470|10477.3|10472.3|10478.3|10473.3|10475|10470|19
1695084000000|2023-09-19 00:40:00|10477|10472|10479|10474|10479|10474|10476.5|10471.5|11
1695084300000|2023-09-19 00:45:00|10479.3|10474.3|10478.8|10473.8|10479.5|10474.5|10477.8|10472.8|4
1695084600000|2023-09-19 00:50:00|10478.5|10473.5|10478.5|10473.5|10478.8|10473.8|10477.5|10472.5|9
1695084900000|2023-09-19 00:55:00|10478.8|10473.8|10478.5|10473.5|10479.3|10474.3|10477.8|10472.8|4
1695085200000|2023-09-19 01:00:00|10478.3|10473.3|10480.8|10475.8|10481|10476|10477.5|10472.5|12
1695085500000|2023-09-19 01:05:00|10480.5|10475.5|10482|10477|10482.8|10477.8|10480.3|10475.3|16
1695085800000|2023-09-19 01:10:00|10482.3|10477.3|10482.8|10477.8|10483.5|10478.5|10481.5|10476.5|5
1695086100000|2023-09-19 01:15:00|10483|10478|10481.3|10476.3|10483|10478|10481|10476|13
1695086400000|2023-09-19 01:20:00|10481.1|10476.1|10481.3|10476.3|10481.5|10476.5|10480.8|10475.8|4
1695086700000|2023-09-19 01:25:00|10481.8|10476.8|10483.1|10478.1|10483.6|10478.6|10481.8|10476.8|27
1695087000000|2023-09-19 01:30:00|10483.3|10478.3|10484.5|10479.5|10485.3|10480.3|10482.3|10477.3|5
1695087300000|2023-09-19 01:35:00|10484.8|10479.8|10484.3|10479.3|10484.8|10479.8|10483.3|10478.3|15
1695087600000|2023-09-19 01:40:00|10484.1|10479.1|10483.3|10478.3|10484.8|10479.8|10483.3|10478.3|1
1695087900000|2023-09-19 01:45:00|10483.6|10478.6|10482|10477|10484|10479|10482|10477|12
1695088200000|2023-09-19 01:50:00|10481.8|10476.8|10482.8|10477.8|10483.3|10478.3|10481.8|10476.8|2
1695088500000|2023-09-19 01:55:00|10482.5|10477.5|10483|10478|10483.3|10478.3|10482|10477|15
1695088800000|2023-09-19 02:00:00|10482.8|10477.8|10484.3|10479.3|10484.3|10479.3|10482.3|10477.3|32
1695089100000|2023-09-19 02:05:00|10484.5|10479.5|10484|10479|10484.8|10479.8|10483|10478|27
1695089400000|2023-09-19 02:10:00|10483.8|10478.8|10481.8|10476.8|10483.8|10478.8|10481.8|10476.8|27
1695089700000|2023-09-19 02:15:00|10482|10477|10481.5|10476.5|10482.3|10477.3|10480.8|10475.8|35
1695090000000|2023-09-19 02:20:00|10481.3|10476.3|10482|10477|10482.3|10477.3|10480.5|10475.5|40
1695090300000|2023-09-19 02:25:00|10482.3|10477.3|10482.8|10477.8|10483.3|10478.3|10481.8|10476.8|25
1695090600000|2023-09-19 02:30:00|10483|10478|10483.8|10478.8|10484|10479|10482.8|10477.8|31
1695090900000|2023-09-19 02:35:00|10484|10479|10483.3|10478.3|10484.3|10479.3|10483.3|10478.3|24
1695091200000|2023-09-19 02:40:00|10483.5|10478.5|10483.8|10478.8|10484|10479|10482.8|10477.8|30
1695091500000|2023-09-19 02:45:00|10483.3|10478.3|10484.8|10479.8|10485.3|10480.3|10483.3|10478.3|25
1695091800000|2023-09-19 02:50:00|10485|10480|10484.3|10479.3|10485.5|10480.5|10483.8|10478.8|38
1695092100000|2023-09-19 02:55:00|10484|10479|10483.3|10478.3|10484|10479|10482.5|10477.5|79
1695092400000|2023-09-19 03:00:00|10483.5|10478.5|10483.3|10478.3|10483.5|10478.5|10482.5|10477.5|35
1695092700000|2023-09-19 03:05:00|10483|10478|10484|10479|10484.2|10479.2|10482.5|10477.5|47
1695093000000|2023-09-19 03:10:00|10484.2|10479.2|10484.2|10479.2|10484.5|10479.5|10483.3|10478.3|37
1695093300000|2023-09-19 03:15:00|10484.5|10479.5|10483.2|10478.2|10484.5|10479.5|10482.7|10477.7|24
1695093600000|2023-09-19 03:20:00|10483|10478|10483.5|10478.5|10483.7|10478.7|10482.7|10477.7|26
1695093900000|2023-09-19 03:25:00|10483.7|10478.7|10483.2|10478.2|10484|10479|10483.2|10478.2|33
1695094200000|2023-09-19 03:30:00|10483|10478|10483.2|10478.2|10483.5|10478.5|10482.7|10477.7|19
1695094500000|2023-09-19 03:35:00|10483.7|10478.7|10483.7|10478.7|10483.7|10478.7|10482.7|10477.7|28
1695094800000|2023-09-19 03:40:00|10483.5|10478.5|10484.2|10479.2|10484.7|10479.7|10483.2|10478.2|25
1695095100000|2023-09-19 03:45:00|10484|10479|10483.7|10478.7|10484.5|10479.5|10483.7|10478.7|33
1695095400000|2023-09-19 03:50:00|10484|10479|10484.7|10479.7|10484.7|10479.7|10483.7|10478.7|30
1695095700000|2023-09-19 03:55:00|10485|10480|10485.2|10480.2|10485.7|10480.7|10484.7|10479.7|45
1695096000000|2023-09-19 04:00:00|10485.5|10480.5|10484.7|10479.7|10485.5|10480.5|10484.5|10479.5|37
1695096300000|2023-09-19 04:05:00|10484.5|10479.5|10484.2|10479.2|10484.7|10479.7|10483.7|10478.7|28
1695096600000|2023-09-19 04:10:00|10484|10479|10483.5|10478.5|10484.2|10479.2|10483.2|10478.2|27
1695096900000|2023-09-19 04:15:00|10483.2|10478.2|10483.2|10478.2|10483.7|10478.7|10483.2|10478.2|19
1695097200000|2023-09-19 04:20:00|10483.5|10478.5|10483.7|10478.7|10484.2|10479.2|10483.2|10478.2|32
1695097500000|2023-09-19 04:25:00|10484|10479|10484.7|10479.7|10484.7|10479.7|10483.7|10478.7|21
1695097800000|2023-09-19 04:30:00|10484.5|10479.5|10484.7|10479.7|10484.7|10479.7|10484.2|10479.2|34
1695098100000|2023-09-19 04:35:00|10484.5|10479.5|10484.7|10479.7|10485|10480|10483.5|10478.5|49
1695098400000|2023-09-19 04:40:00|10485|10480|10486.2|10481.2|10486.2|10481.2|10484.7|10479.7|22
1695098700000|2023-09-19 04:45:00|10486|10481|10487.2|10482.2|10487.5|10482.5|10485.7|10480.7|26
1695099000000|2023-09-19 04:50:00|10487.5|10482.5|10486.5|10481.5|10487.7|10482.7|10486.2|10481.2|35
1695099300000|2023-09-19 04:55:00|10486.7|10481.7|10486.5|10481.5|10486.7|10481.7|10485.2|10480.2|34
1695099600000|2023-09-19 05:00:00|10486.7|10481.7|10486.7|10481.7|10487.2|10482.2|10486.2|10481.2|28
1695099900000|2023-09-19 05:05:00|10486.5|10481.5|10486.7|10481.7|10487|10482|10485.2|10480.2|36
1695100200000|2023-09-19 05:10:00|10487|10482|10486.7|10481.7|10487|10482|10486.2|10481.2|22
1695100500000|2023-09-19 05:15:00|10487|10482|10487.2|10482.2|10487.7|10482.7|10486.7|10481.7|40
1695100800000|2023-09-19 05:20:00|10487.5|10482.5|10488.7|10483.7|10489.2|10484.2|10487.2|10482.2|67
1695101100000|2023-09-19 05:25:00|10489|10484|10488.7|10483.7|10490.2|10485.2|10488.7|10483.7|47
1695101400000|2023-09-19 05:30:00|10489|10484|10487.7|10482.7|10489.2|10484.2|10486.7|10481.7|39
1695101700000|2023-09-19 05:35:00|10487.9|10482.9|10488.7|10483.7|10489.2|10484.2|10487.7|10482.7|24
1695102000000|2023-09-19 05:40:00|10488.2|10483.2|10489.7|10484.7|10490.4|10485.4|10487.9|10482.9|57
1695102300000|2023-09-19 05:45:00|10489.9|10484.9|10489.2|10484.2|10490.2|10485.2|10489.2|10484.2|31
1695102600000|2023-09-19 05:50:00|10488.9|10483.9|10488.7|10483.7|10490.2|10485.2|10487.9|10482.9|32
1695102900000|2023-09-19 05:55:00|10488.9|10483.9|10487.7|10482.7|10489.4|10484.4|10487.7|10482.7|35
1695103200000|2023-09-19 06:00:00|10487.2|10482.2|10487.2|10482.2|10488.7|10483.7|10486.9|10481.9|49
1695103500000|2023-09-19 06:05:00|10486.9|10481.9|10488.4|10483.4|10489.2|10484.2|10486.4|10481.4|38
1695103800000|2023-09-19 06:10:00|10488.2|10483.2|10488.9|10483.9|10489.7|10484.7|10487.7|10482.7|32
1695104100000|2023-09-19 06:15:00|10488.7|10483.7|10489.2|10484.2|10489.9|10484.9|10488.2|10483.2|32
1695104400000|2023-09-19 06:20:00|10488.7|10483.7|10488.7|10483.7|10489.2|10484.2|10487.7|10482.7|46
1695104700000|2023-09-19 06:25:00|10488.4|10483.4|10489.7|10484.7|10490.7|10485.7|10487.9|10482.9|74
1695105000000|2023-09-19 06:30:00|10489.4|10484.4|10486.7|10481.7|10489.7|10484.7|10485.9|10480.9|14
1695105300000|2023-09-19 06:35:00|10486.9|10481.9|10485.7|10480.7|10487.4|10482.4|10485.7|10480.7|11
1695105600000|2023-09-19 06:40:00|10485.9|10480.9|10486.7|10481.7|10487.7|10482.7|10485.9|10480.9|15
1695105900000|2023-09-19 06:45:00|10486.9|10481.9|10487.2|10482.2|10488.9|10483.9|10486.7|10481.7|7
1695106200000|2023-09-19 06:50:00|10487.4|10482.4|10489.4|10484.4|10489.7|10484.7|10487.4|10482.4|11
1695106500000|2023-09-19 06:55:00|10489.7|10484.7|10488.2|10483.2|10490.4|10485.4|10488.2|10483.2|15
1695106800000|2023-09-19 07:00:00|10487.9|10482.9|10488.7|10483.7|10488.9|10483.9|10484.2|10479.2|36
1695107100000|2023-09-19 07:05:00|10488.4|10483.4|10486.7|10481.7|10489.2|10484.2|10486.4|10481.4|20
1695107400000|2023-09-19 07:10:00|10486.4|10481.4|10487.2|10482.2|10488.2|10483.2|10486.2|10481.2|17
1695107700000|2023-09-19 07:15:00|10486.9|10481.9|10486.2|10481.2|10488.9|10483.9|10485.7|10480.7|10
1695108000000|2023-09-19 07:20:00|10485.7|10480.7|10484.2|10479.2|10487.2|10482.2|10483.9|10478.9|22
1695108300000|2023-09-19 07:25:00|10483.9|10478.9|10483.7|10478.7|10485.2|10480.2|10482.7|10477.7|26
1695108600000|2023-09-19 07:30:00|10483.9|10478.9|10484.9|10479.9|10485.7|10480.7|10483.4|10478.4|14
1695108900000|2023-09-19 07:35:00|10485.2|10480.2|10479.4|10474.4|10485.2|10480.2|10478.9|10473.9|13
1695109200000|2023-09-19 07:40:00|10479.2|10474.2|10478.7|10473.7|10479.9|10474.9|10477.9|10472.9|30
1695109500000|2023-09-19 07:45:00|10478.4|10473.4|10476.2|10471.2|10479.2|10474.2|10474.4|10469.4|46
1695109800000|2023-09-19 07:50:00|10475.9|10470.9|10474.7|10469.7|10477.4|10472.4|10474.4|10469.4|14
1695110100000|2023-09-19 07:55:00|10474.4|10469.4|10472.4|10467.4|10474.7|10469.7|10472.2|10467.2|65
1695110400000|2023-09-19 08:00:00|10472.7|10467.7|10473.4|10468.4|10473.9|10468.9|10472.2|10467.2|27
1695110700000|2023-09-19 08:05:00|10473.2|10468.2|10474.2|10469.2|10476.7|10471.7|10473.2|10468.2|33
1695111000000|2023-09-19 08:10:00|10474.4|10469.4|10473.7|10468.7|10474.7|10469.7|10472.2|10467.2|15
1695111300000|2023-09-19 08:15:00|10473.9|10468.9|10475.2|10470.2|10475.2|10470.2|10472.7|10467.7|15
1695111600000|2023-09-19 08:20:00|10475.4|10470.4|10474.9|10469.9|10475.9|10470.9|10473.9|10468.9|11
1695111900000|2023-09-19 08:25:00|10474.7|10469.7|10476.2|10471.2|10476.2|10471.2|10474.2|10469.2|3
1695112200000|2023-09-19 08:30:00|10475.9|10470.9|10475.9|10470.9|10477.9|10472.9|10475.2|10470.2|21
1695112500000|2023-09-19 08:35:00|10475.7|10470.7|10476.4|10471.4|10477.4|10472.4|10475.4|10470.4|5
1695112800000|2023-09-19 08:40:00|10476.7|10471.7|10478.4|10473.4|10478.9|10473.9|10476.4|10471.4|3
1695113100000|2023-09-19 08:45:00|10478.2|10473.2|10477.4|10472.4|10478.6|10473.6|10475.9|10470.9|10
1695113400000|2023-09-19 08:50:00|10477.2|10472.2|10479.1|10474.1|10480.1|10475.1|10476.7|10471.7|15
1695113700000|2023-09-19 08:55:00|10479.4|10474.4|10478.4|10473.4|10479.4|10474.4|10477.4|10472.4|14
1695114000000|2023-09-19 09:00:00|10478.6|10473.6|10481.9|10476.9|10482.1|10477.1|10478.1|10473.1|33
1695114300000|2023-09-19 09:05:00|10481.7|10476.7|10480.6|10475.6|10482.1|10477.1|10479.1|10474.1|9
1695114600000|2023-09-19 09:10:00|10480.4|10475.4|10479.6|10474.6|10480.6|10475.6|10479.1|10474.1|15
1695114900000|2023-09-19 09:15:00|10479.4|10474.4|10477.4|10472.4|10479.6|10474.6|10476.6|10471.6|16
1695115200000|2023-09-19 09:20:00|10477.6|10472.6|10478.1|10473.1|10478.6|10473.6|10476.9|10471.9|8
1695115500000|2023-09-19 09:25:00|10478.4|10473.4|10477.4|10472.4|10478.6|10473.6|10477.1|10472.1|13
1695115800000|2023-09-19 09:30:00|10477.6|10472.6|10478.1|10473.1|10478.4|10473.4|10475.1|10470.1|8
1695116100000|2023-09-19 09:35:00|10477.9|10472.9|10479.6|10474.6|10479.6|10474.6|10477.9|10472.9|19
1695116400000|2023-09-19 09:40:00|10479.9|10474.9|10480.9|10475.9|10481.4|10476.4|10479.1|10474.1|4
1695116700000|2023-09-19 09:45:00|10480.6|10475.6|10479.4|10474.4|10480.9|10475.9|10478.9|10473.9|6
1695117000000|2023-09-19 09:50:00|10479.6|10474.6|10477.1|10472.1|10479.9|10474.9|10476.9|10471.9|7
1695117300000|2023-09-19 09:55:00|10477.4|10472.4|10474.6|10469.6|10477.9|10472.9|10474.1|10469.1|6
1695117600000|2023-09-19 10:00:00|10474.4|10469.4|10476.1|10471.1|10476.6|10471.6|10474.1|10469.1|3
1695117900000|2023-09-19 10:05:00|10476.4|10471.4|10475.9|10470.9|10477.1|10472.1|10474.6|10469.6|7
1695118200000|2023-09-19 10:10:00|10475.6|10470.6|10474.9|10469.9|10476.9|10471.9|10474.9|10469.9|2
1695118500000|2023-09-19 10:15:00|10474.6|10469.6|10472.4|10467.4|10475.6|10470.6|10472.1|10467.1|18
1695118800000|2023-09-19 10:20:00|10472.6|10467.6|10474.1|10469.1|10474.1|10469.1|10471.6|10466.6|10
1695119100000|2023-09-19 10:25:00|10473.9|10468.9|10471.6|10466.6|10474.1|10469.1|10471.4|10466.4|25
1695119400000|2023-09-19 10:30:00|10471.4|10466.4|10468.6|10463.6|10471.6|10466.6|10467.9|10462.9|27
1695119700000|2023-09-19 10:35:00|10468.1|10463.1|10462.1|10457.1|10468.6|10463.6|10461.6|10456.6|138
1695120000000|2023-09-19 10:40:00|10461.9|10456.9|10462.9|10457.9|10463.6|10458.6|10460.1|10455.1|65
1695120300000|2023-09-19 10:45:00|10462.6|10457.6|10466.1|10461.1|10466.9|10461.9|10462.6|10457.6|33
1695120600000|2023-09-19 10:50:00|10465.9|10460.9|10466.4|10461.4|10467.9|10462.9|10465.9|10460.9|15
1695120900000|2023-09-19 10:55:00|10466.6|10461.6|10466.9|10461.9|10468.4|10463.4|10466.6|10461.6|14
1695121200000|2023-09-19 11:00:00|10467.1|10462.1|10466.1|10461.1|10467.9|10462.9|10465.6|10460.6|24
1695121500000|2023-09-19 11:05:00|10465.6|10460.6|10464.6|10459.6|10467.6|10462.6|10463.9|10458.9|30
1695121800000|2023-09-19 11:10:00|10464.9|10459.9|10465.9|10460.9|10465.9|10460.9|10463.6|10458.6|14
1695122100000|2023-09-19 11:15:00|10465.6|10460.6|10467.4|10462.4|10467.6|10462.6|10465.1|10460.1|19
1695122400000|2023-09-19 11:20:00|10467.1|10462.1|10466.1|10461.1|10467.1|10462.1|10465.4|10460.4|4
1695122700000|2023-09-19 11:25:00|10465.9|10460.9|10463.4|10458.4|10466.4|10461.4|10463.1|10458.1|5
1695123000000|2023-09-19 11:30:00|10463.1|10458.1|10460.9|10455.9|10463.9|10458.9|10460.1|10455.1|7
1695123300000|2023-09-19 11:35:00|10460.6|10455.6|10462.4|10457.4|10463.6|10458.6|10460.6|10455.6|27
1695123600000|2023-09-19 11:40:00|10462.6|10457.6|10461.6|10456.6|10463.6|10458.6|10461.6|10456.6|7
1695123900000|2023-09-19 11:45:00|10461.4|10456.4|10459.4|10454.4|10462.4|10457.4|10459.1|10454.1|22
1695124200000|2023-09-19 11:50:00|10459.6|10454.6|10459.1|10454.1|10461.4|10456.4|10458.9|10453.9|7
1695124500000|2023-09-19 11:55:00|10459.4|10454.4|10458.6|10453.6|10462.1|10457.1|10458.6|10453.6|58
1695124800000|2023-09-19 12:00:00|10459.1|10454.1|10454.6|10449.6|10460.1|10455.1|10454.1|10449.1|120
1695125100000|2023-09-19 12:05:00|10454.4|10449.4|10455.4|10450.4|10455.9|10450.9|10453.1|10448.1|35
1695125400000|2023-09-19 12:10:00|10455.1|10450.1|10452.1|10447.1|10455.4|10450.4|10451.4|10446.4|49
1695125700000|2023-09-19 12:15:00|10452.4|10447.4|10451.6|10446.6|10453.6|10448.6|10451.6|10446.6|37
1695126000000|2023-09-19 12:20:00|10451.4|10446.4|10452.1|10447.1|10452.6|10447.6|10449.4|10444.4|52
1695126300000|2023-09-19 12:25:00|10452.3|10447.3|10452.4|10447.4|10454.6|10449.6|10450.6|10445.6|250
1695126600000|2023-09-19 12:30:00|10452.2|10447.2|10453.1|10448.1|10458.4|10453.4|10448.5|10443.5|163
1695126900000|2023-09-19 12:35:00|10453.4|10448.4|10460.6|10455.6|10461.1|10456.1|10452.6|10447.6|132
1695127200000|2023-09-19 12:40:00|10460.9|10455.9|10465.9|10460.9|10467.1|10462.1|10460.4|10455.4|148
1695127500000|2023-09-19 12:45:00|10465.6|10460.6|10464.1|10459.1|10467.6|10462.6|10463.6|10458.6|72
1695127800000|2023-09-19 12:50:00|10463.9|10458.9|10464.1|10459.1|10466.1|10461.1|10461.9|10456.9|85
1695128100000|2023-09-19 12:55:00|10463.8|10458.8|10464.1|10459.1|10466.8|10461.8|10463.1|10458.1|70
1695128400000|2023-09-19 13:00:00|10464.6|10459.6|10468.6|10463.6|10469.6|10464.6|10462.9|10457.9|58
1695128700000|2023-09-19 13:05:00|10468.9|10463.9|10471.3|10466.3|10473.6|10468.6|10468.6|10463.6|101
1695129000000|2023-09-19 13:10:00|10471.4|10466.4|10474.8|10469.8|10475.1|10470.1|10469.6|10464.6|199
1695129300000|2023-09-19 13:15:00|10475.1|10470.1|10475.1|10470.1|10477.1|10472.1|10473.6|10468.6|60
1695129600000|2023-09-19 13:20:00|10474.8|10469.8|10472.6|10467.6|10477.1|10472.1|10472.1|10467.1|88
1695129900000|2023-09-19 13:25:00|10472.8|10467.8|10470.8|10465.8|10473.3|10468.3|10470.1|10465.1|47
1695130200000|2023-09-19 13:30:00|10470.6|10465.6|10469.6|10464.6|10471.1|10466.1|10465.3|10460.3|87
1695130500000|2023-09-19 13:35:00|10469.8|10464.8|10468.8|10463.8|10471.1|10466.1|10468.1|10463.1|41
1695130800000|2023-09-19 13:40:00|10469.1|10464.1|10467.1|10462.1|10470.3|10465.3|10467.1|10462.1|79
1695131100000|2023-09-19 13:45:00|10466.8|10461.8|10468.6|10463.6|10469.3|10464.3|10464.6|10459.6|57
1695131400000|2023-09-19 13:50:00|10468.1|10463.1|10471.1|10466.1|10472.1|10467.1|10466.6|10461.6|42
1695131700000|2023-09-19 13:55:00|10470.8|10465.8|10469.6|10464.6|10472.1|10467.1|10469.1|10464.1|58
1695132000000|2023-09-19 14:00:00|10469.8|10464.8|10472.6|10467.6|10473.6|10468.6|10468.1|10463.1|53
1695132300000|2023-09-19 14:05:00|10472.3|10467.3|10471.3|10466.3|10472.8|10467.8|10470.1|10465.1|46
1695132600000|2023-09-19 14:10:00|10471.6|10466.6|10473.6|10468.6|10475.3|10470.3|10470.8|10465.8|60
1695132900000|2023-09-19 14:15:00|10473.8|10468.8|10474.1|10469.1|10477.6|10472.6|10472.6|10467.6|66
1695133200000|2023-09-19 14:20:00|10474.3|10469.3|10474.8|10469.8|10476.6|10471.6|10473.6|10468.6|50
1695133500000|2023-09-19 14:25:00|10474.6|10469.6|10475.1|10470.1|10477.1|10472.1|10473.6|10468.6|41
1695133800000|2023-09-19 14:30:00|10475.6|10470.6|10473.6|10468.6|10476.6|10471.6|10472.6|10467.6|48
1695134100000|2023-09-19 14:35:00|10474.1|10469.1|10472.3|10467.3|10474.1|10469.1|10471.1|10466.1|45
1695134400000|2023-09-19 14:40:00|10472.1|10467.1|10471.1|10466.1|10473.8|10468.8|10470.1|10465.1|25
1695134700000|2023-09-19 14:45:00|10470.8|10465.8|10471.1|10466.1|10472.1|10467.1|10468.1|10463.1|24
1695135000000|2023-09-19 14:50:00|10471.6|10466.6|10470.3|10465.3|10474.8|10469.8|10470.1|10465.1|39
1695135300000|2023-09-19 14:55:00|10470.6|10465.6|10472.1|10467.1|10472.6|10467.6|10470.1|10465.1|30
1695135600000|2023-09-19 15:00:00|10471.8|10466.8|10473.1|10468.1|10474|10469|10471.6|10466.6|43
1695135900000|2023-09-19 15:05:00|10473.3|10468.3|10471.1|10466.1|10474.1|10469.1|10470.8|10465.8|54
1695136200000|2023-09-19 15:10:00|10471.3|10466.3|10472.1|10467.1|10473.3|10468.3|10471.3|10466.3|28
1695136500000|2023-09-19 15:15:00|10472.3|10467.3|10477.6|10472.6|10477.6|10472.6|10471.8|10466.8|39
1695136800000|2023-09-19 15:20:00|10477.3|10472.3|10480.5|10475.5|10481.1|10476.1|10477.1|10472.1|64
1695137100000|2023-09-19 15:25:00|10480.6|10475.6|10478.8|10473.8|10481.6|10476.6|10478.6|10473.6|51
1695137400000|2023-09-19 15:30:00|10479.1|10474.1|10481|10476|10481.5|10476.5|10479.1|10474.1|90
1695137700000|2023-09-19 15:35:00|10480.8|10475.8|10480.8|10475.8|10481.8|10476.8|10479.3|10474.3|38
1695138000000|2023-09-19 15:40:00|10481|10476|10480.3|10475.3|10481.5|10476.5|10479.5|10474.5|54
1695138300000|2023-09-19 15:45:00|10480.5|10475.5|10482|10477|10482.3|10477.3|10479.8|10474.8|22
1695138600000|2023-09-19 15:50:00|10481.8|10476.8|10479.8|10474.8|10482.5|10477.5|10479.5|10474.5|22
1695138900000|2023-09-19 15:55:00|10480|10475|10479.3|10474.3|10480.5|10475.5|10477.5|10472.5|31
1695139200000|2023-09-19 16:00:00|10479|10474|10480.8|10475.8|10481.5|10476.5|10479|10474|7
1695139500000|2023-09-19 16:05:00|10480.5|10475.5|10481.5|10476.5|10483|10478|10480.5|10475.5|30
1695139800000|2023-09-19 16:10:00|10481.8|10476.8|10479|10474|10483.5|10478.5|10478.5|10473.5|35
1695140100000|2023-09-19 16:15:00|10479.3|10474.3|10479|10474|10480|10475|10478.5|10473.5|18
1695140400000|2023-09-19 16:20:00|10479.3|10474.3|10481.3|10476.3|10481.5|10476.5|10479.3|10474.3|14
1695140700000|2023-09-19 16:25:00|10481.5|10476.5|10481.8|10476.8|10482|10477|10480.5|10475.5|6
1695141000000|2023-09-19 16:30:00|10482|10477|10483.5|10478.5|10483.5|10478.5|10482|10477|12
1695141300000|2023-09-19 16:35:00|10483.3|10478.3|10484|10479|10484.5|10479.5|10483|10478|23
1695141600000|2023-09-19 16:40:00|10483.8|10478.8|10483|10478|10484.5|10479.5|10482.3|10477.3|20
1695141900000|2023-09-19 16:45:00|10483.3|10478.3|10482.3|10477.3|10484.3|10479.3|10482|10477|3
1695142200000|2023-09-19 16:50:00|10482.5|10477.5|10481|10476|10483.5|10478.5|10481|10476|18
1695142500000|2023-09-19 16:55:00|10481.3|10476.3|10480.5|10475.5|10482.5|10477.5|10480.5|10475.5|21
1695142800000|2023-09-19 17:00:00|10480.3|10475.3|10479.5|10474.5|10481.8|10476.8|10479|10474|43
1695143100000|2023-09-19 17:05:00|10479.8|10474.8|10481.5|10476.5|10481.5|10476.5|10479.5|10474.5|13
1695143400000|2023-09-19 17:10:00|10481.8|10476.8|10481|10476|10482.5|10477.5|10480.5|10475.5|16
1695143700000|2023-09-19 17:15:00|10480.5|10475.5|10480|10475|10481|10476|10478|10473|23
1695144000000|2023-09-19 17:20:00|10480.2|10475.2|10476.5|10471.5|10480.2|10475.2|10476.5|10471.5|23
1695144300000|2023-09-19 17:25:00|10476.8|10471.8|10476|10471|10478.5|10473.5|10476|10471|9
1695144600000|2023-09-19 17:30:00|10475.5|10470.5|10474.7|10469.7|10476.3|10471.3|10474.5|10469.5|11
1695144900000|2023-09-19 17:35:00|10474.5|10469.5|10475.2|10470.2|10475.7|10470.7|10474|10469|7
1695145200000|2023-09-19 17:40:00|10475.5|10470.5|10477|10472|10477|10472|10474.5|10469.5|1
1695145500000|2023-09-19 17:45:00|10476.8|10471.8|10476.8|10471.8|10477.5|10472.5|10476|10471|3
1695145800000|2023-09-19 17:50:00|10477|10472|10477.5|10472.5|10478.7|10473.7|10476.5|10471.5|17
1695146100000|2023-09-19 17:55:00|10477.7|10472.7|10480|10475|10480|10475|10477.7|10472.7|19
1695146400000|2023-09-19 18:00:00|10480.2|10475.2|10480|10475|10481|10476|10479.2|10474.2|62
1695146700000|2023-09-19 18:05:00|10479.7|10474.7|10480.5|10475.5|10480.7|10475.7|10479.5|10474.5|4
1695147000000|2023-09-19 18:10:00|10480.7|10475.7|10482.2|10477.2|10482.5|10477.5|10480.5|10475.5|50
1695147300000|2023-09-19 18:15:00|10482.5|10477.5|10484|10479|10485.2|10480.2|10482|10477|12
1695147600000|2023-09-19 18:20:00|10483.7|10478.7|10483.7|10478.7|10484|10479|10483|10478|17
1695147900000|2023-09-19 18:25:00|10483.5|10478.5|10483.7|10478.7|10484.7|10479.7|10483|10478|7
1695148200000|2023-09-19 18:30:00|10484|10479|10483.5|10478.5|10484|10479|10483|10478|26
1695148500000|2023-09-19 18:35:00|10483.2|10478.2|10482|10477|10483.5|10478.5|10481|10476|16
1695148800000|2023-09-19 18:40:00|10481.5|10476.5|10483.2|10478.2|10483.5|10478.5|10481.5|10476.5|21
1695149100000|2023-09-19 18:45:00|10483|10478|10484|10479|10484.5|10479.5|10483|10478|26
1695149400000|2023-09-19 18:50:00|10484.5|10479.5|10483.2|10478.2|10485.5|10480.5|10482.5|10477.5|46
1695149700000|2023-09-19 18:55:00|10483|10478|10485|10480|10485.5|10480.5|10483|10478|132
1695150000000|2023-09-19 19:00:00|10485.5|10480.5|10485|10480|10486|10481|10484|10479|44
1695150300000|2023-09-19 19:05:00|10485.2|10480.2|10483.7|10478.7|10485.2|10480.2|10482.7|10477.7|4
1695150600000|2023-09-19 19:10:00|10483.5|10478.5|10483.5|10478.5|10484.7|10479.7|10483.2|10478.2|5
1695150900000|2023-09-19 19:15:00|10483.7|10478.7|10485|10480|10485|10480|10483.5|10478.5|13
1695151200000|2023-09-19 19:20:00|10485.5|10480.5|10485.5|10480.5|10486|10481|10485|10480|4
1695151500000|2023-09-19 19:25:00|10485.2|10480.2|10484.5|10479.5|10485.2|10480.2|10484|10479|3
1695151800000|2023-09-19 19:30:00|10484.7|10479.7|10483.5|10478.5|10485|10480|10483.2|10478.2|9
1695152100000|2023-09-19 19:35:00|10483.2|10478.2|10482.5|10477.5|10483.4|10478.4|10482.5|10477.5|1
1695152400000|2023-09-19 19:40:00|10482.7|10477.7|10483|10478|10483|10478|10482|10477|3
1695152700000|2023-09-19 19:45:00|10482.7|10477.7|10482.2|10477.2|10483.5|10478.5|10481.9|10476.9|6
1695153000000|2023-09-19 19:50:00|10481.9|10476.9|10483.4|10478.4|10483.9|10478.9|10481.9|10476.9|11
1695153300000|2023-09-19 19:55:00|10483.7|10478.7|10482.7|10477.7|10483.7|10478.7|10482.4|10477.4|19
1695153600000|2023-09-19 20:00:00|10482.4|10477.4|10482.7|10477.7|10482.9|10477.9|10481.7|10476.7|24
1695153900000|2023-09-19 20:05:00|10482.5|10477.5|10482.2|10477.2|10482.7|10477.7|10482|10477|3
1695154200000|2023-09-19 20:10:00|10482.4|10477.4|10482.7|10477.7|10482.7|10477.7|10482.2|10477.2|5
1695154500000|2023-09-19 20:15:00|10482.5|10477.5|10483.7|10478.7|10483.9|10478.9|10482.2|10477.2|31
1695154800000|2023-09-19 20:20:00|10483.9|10478.9|10484.2|10479.2|10484.7|10479.7|10483.7|10478.7|2
1695155100000|2023-09-19 20:25:00|10484.4|10479.4|10484.2|10479.2|10484.7|10479.7|10484.2|10479.2|6
1695155400000|2023-09-19 20:30:00|10483.9|10478.9|10483.7|10478.7|10484.4|10479.4|10482.9|10477.9|20
1695155700000|2023-09-19 20:35:00|10483.9|10478.9|10484.2|10479.2|10484.2|10479.2|10483.7|10478.7|1
1695156000000|2023-09-19 20:40:00|10483.9|10478.9|10483.7|10478.7|10483.9|10478.9|10483.4|10478.4|1
1695156300000|2023-09-19 20:45:00|10483.4|10478.4|10483.2|10478.2|10483.9|10478.9|10482.7|10477.7|41
1695156600000|2023-09-19 20:50:00|10483.4|10478.4|10482.4|10477.4|10483.4|10478.4|10482.4|10477.4|4
1695156900000|2023-09-19 20:55:00|10482.7|10477.7|10483.2|10478.2|10484.2|10479.2|10482.4|10477.4|11
1695081600000|2023-09-19 00:00:00|10476.1|10471.1|10472.1|10467.1|10476.1|10471.1|10472.1|10467.1|36
1695081900000|2023-09-19 00:05:00|10472.3|10467.3|10471.8|10466.8|10472.6|10467.6|10470.8|10465.8|59
1695082200000|2023-09-19 00:10:00|10472.1|10467.1|10474.1|10469.1|10474.3|10469.3|10471.8|10466.8|16
1695082500000|2023-09-19 00:15:00|10473.8|10468.8|10472.5|10467.5|10474|10469|10472.5|10467.5|7
1695082800000|2023-09-19 00:20:00|10472.8|10467.8|10473.5|10468.5|10473.5|10468.5|10471.8|10466.8|7
1695083100000|2023-09-19 00:25:00|10473.8|10468.8|10475.3|10470.3|10475.3|10470.3|10473.3|10468.3|1
1695083400000|2023-09-19 00:30:00|10475|10470|10474.8|10469.8|10476|10471|10473.8|10468.8|5
1695083700000|2023-09-19 00:35:00|10475|10470|10477.3|10472.3|10478.3|10473.3|10475|10470|19
1695084000000|2023-09-19 00:40:00|10477|10472|10479|10474|10479|10474|10476.5|10471.5|11
1695084300000|2023-09-19 00:45:00|10479.3|10474.3|10478.8|10473.8|10479.5|10474.5|10477.8|10472.8|4
1695084600000|2023-09-19 00:50:00|10478.5|10473.5|10478.5|10473.5|10478.8|10473.8|10477.5|10472.5|9
1695084900000|2023-09-19 00:55:00|10478.8|10473.8|10478.5|10473.5|10479.3|10474.3|10477.8|10472.8|4
1695085200000|2023-09-19 01:00:00|10478.3|10473.3|10480.8|10475.8|10481|10476|10477.5|10472.5|12
1695085500000|2023-09-19 01:05:00|10480.5|10475.5|10482|10477|10482.8|10477.8|10480.3|10475.3|16
1695085800000|2023-09-19 01:10:00|10482.3|10477.3|10482.8|10477.8|10483.5|10478.5|10481.5|10476.5|5
1695086100000|2023-09-19 01:15:00|10483|10478|10481.3|10476.3|10483|10478|10481|10476|13
1695086400000|2023-09-19 01:20:00|10481.1|10476.1|10481.3|10476.3|10481.5|10476.5|10480.8|10475.8|4
1695086700000|2023-09-19 01:25:00|10481.8|10476.8|10483.1|10478.1|10483.6|10478.6|10481.8|10476.8|27
1695087000000|2023-09-19 01:30:00|10483.3|10478.3|10484.5|10479.5|10485.3|10480.3|10482.3|10477.3|5
1695087300000|2023-09-19 01:35:00|10484.8|10479.8|10484.3|10479.3|10484.8|10479.8|10483.3|10478.3|15
1695087600000|2023-09-19 01:40:00|10484.1|10479.1|10483.3|10478.3|10484.8|10479.8|10483.3|10478.3|1
1695087900000|2023-09-19 01:45:00|10483.6|10478.6|10482|10477|10484|10479|10482|10477|12
1695088200000|2023-09-19 01:50:00|10481.8|10476.8|10482.8|10477.8|10483.3|10478.3|10481.8|10476.8|2
1695088500000|2023-09-19 01:55:00|10482.5|10477.5|10483|10478|10483.3|10478.3|10482|10477|15
1695088800000|2023-09-19 02:00:00|10482.8|10477.8|10484.3|10479.3|10484.3|10479.3|10482.3|10477.3|32
1695089100000|2023-09-19 02:05:00|10484.5|10479.5|10484|10479|10484.8|10479.8|10483|10478|27
1695089400000|2023-09-19 02:10:00|10483.8|10478.8|10481.8|10476.8|10483.8|10478.8|10481.8|10476.8|27
1695089700000|2023-09-19 02:15:00|10482|10477|10481.5|10476.5|10482.3|10477.3|10480.8|10475.8|35
1695090000000|2023-09-19 02:20:00|10481.3|10476.3|10482|10477|10482.3|10477.3|10480.5|10475.5|40
1695090300000|2023-09-19 02:25:00|10482.3|10477.3|10482.8|10477.8|10483.3|10478.3|10481.8|10476.8|25
1695090600000|2023-09-19 02:30:00|10483|10478|10483.8|10478.8|10484|10479|10482.8|10477.8|31
1695090900000|2023-09-19 02:35:00|10484|10479|10483.3|10478.3|10484.3|10479.3|10483.3|10478.3|24
1695091200000|2023-09-19 02:40:00|10483.5|10478.5|10483.8|10478.8|10484|10479|10482.8|10477.8|30
1695091500000|2023-09-19 02:45:00|10483.3|10478.3|10484.8|10479.8|10485.3|10480.3|10483.3|10478.3|25
1695091800000|2023-09-19 02:50:00|10485|10480|10484.3|10479.3|10485.5|10480.5|10483.8|10478.8|38
1695092100000|2023-09-19 02:55:00|10484|10479|10483.3|10478.3|10484|10479|10482.5|10477.5|79
1695092400000|2023-09-19 03:00:00|10483.5|10478.5|10483.3|10478.3|10483.5|10478.5|10482.5|10477.5|35
1695092700000|2023-09-19 03:05:00|10483|10478|10484|10479|10484.2|10479.2|10482.5|10477.5|47
1695093000000|2023-09-19 03:10:00|10484.2|10479.2|10484.2|10479.2|10484.5|10479.5|10483.3|10478.3|37
1695093300000|2023-09-19 03:15:00|10484.5|10479.5|10483.2|10478.2|10484.5|10479.5|10482.7|10477.7|24
1695093600000|2023-09-19 03:20:00|10483|10478|10483.5|10478.5|10483.7|10478.7|10482.7|10477.7|26
1695093900000|2023-09-19 03:25:00|10483.7|10478.7|10483.2|10478.2|10484|10479|10483.2|10478.2|33
1695094200000|2023-09-19 03:30:00|10483|10478|10483.2|10478.2|10483.5|10478.5|10482.7|10477.7|19
1695094500000|2023-09-19 03:35:00|10483.7|10478.7|10483.7|10478.7|10483.7|10478.7|10482.7|10477.7|28
1695094800000|2023-09-19 03:40:00|10483.5|10478.5|10484.2|10479.2|10484.7|10479.7|10483.2|10478.2|25
1695095100000|2023-09-19 03:45:00|10484|10479|10483.7|10478.7|10484.5|10479.5|10483.7|10478.7|33
1695095400000|2023-09-19 03:50:00|10484|10479|10484.7|10479.7|10484.7|10479.7|10483.7|10478.7|30
1695095700000|2023-09-19 03:55:00|10485|10480|10485.2|10480.2|10485.7|10480.7|10484.7|10479.7|45
1695096000000|2023-09-19 04:00:00|10485.5|10480.5|10484.7|10479.7|10485.5|10480.5|10484.5|10479.5|37
1695096300000|2023-09-19 04:05:00|10484.5|10479.5|10484.2|10479.2|10484.7|10479.7|10483.7|10478.7|28
1695096600000|2023-09-19 04:10:00|10484|10479|10483.5|10478.5|10484.2|10479.2|10483.2|10478.2|27
1695096900000|2023-09-19 04:15:00|10483.2|10478.2|10483.2|10478.2|10483.7|10478.7|10483.2|10478.2|19
1695097200000|2023-09-19 04:20:00|10483.5|10478.5|10483.7|10478.7|10484.2|10479.2|10483.2|10478.2|32
1695097500000|2023-09-19 04:25:00|10484|10479|10484.7|10479.7|10484.7|10479.7|10483.7|10478.7|21
1695097800000|2023-09-19 04:30:00|10484.5|10479.5|10484.7|10479.7|10484.7|10479.7|10484.2|10479.2|34
1695098100000|2023-09-19 04:35:00|10484.5|10479.5|10484.7|10479.7|10485|10480|10483.5|10478.5|49
1695098400000|2023-09-19 04:40:00|10485|10480|10486.2|10481.2|10486.2|10481.2|10484.7|10479.7|22
1695098700000|2023-09-19 04:45:00|10486|10481|10487.2|10482.2|10487.5|10482.5|10485.7|10480.7|26
1695099000000|2023-09-19 04:50:00|10487.5|10482.5|10486.5|10481.5|10487.7|10482.7|10486.2|10481.2|35
1695099300000|2023-09-19 04:55:00|10486.7|10481.7|10486.5|10481.5|10486.7|10481.7|10485.2|10480.2|34
1695099600000|2023-09-19 05:00:00|10486.7|10481.7|10486.7|10481.7|10487.2|10482.2|10486.2|10481.2|28
1695099900000|2023-09-19 05:05:00|10486.5|10481.5|10486.7|10481.7|10487|10482|10485.2|10480.2|36
1695100200000|2023-09-19 05:10:00|10487|10482|10486.7|10481.7|10487|10482|10486.2|10481.2|22
1695100500000|2023-09-19 05:15:00|10487|10482|10487.2|10482.2|10487.7|10482.7|10486.7|10481.7|40
1695100800000|2023-09-19 05:20:00|10487.5|10482.5|10488.7|10483.7|10489.2|10484.2|10487.2|10482.2|67
1695101100000|2023-09-19 05:25:00|10489|10484|10488.7|10483.7|10490.2|10485.2|10488.7|10483.7|47
1695101400000|2023-09-19 05:30:00|10489|10484|10487.7|10482.7|10489.2|10484.2|10486.7|10481.7|39
1695101700000|2023-09-19 05:35:00|10487.9|10482.9|10488.7|10483.7|10489.2|10484.2|10487.7|10482.7|24
1695102000000|2023-09-19 05:40:00|10488.2|10483.2|10489.7|10484.7|10490.4|10485.4|10487.9|10482.9|57
1695102300000|2023-09-19 05:45:00|10489.9|10484.9|10489.2|10484.2|10490.2|10485.2|10489.2|10484.2|31
1695102600000|2023-09-19 05:50:00|10488.9|10483.9|10488.7|10483.7|10490.2|10485.2|10487.9|10482.9|32
1695102900000|2023-09-19 05:55:00|10488.9|10483.9|10487.7|10482.7|10489.4|10484.4|10487.7|10482.7|35
1695103200000|2023-09-19 06:00:00|10487.2|10482.2|10487.2|10482.2|10488.7|10483.7|10486.9|10481.9|49
1695103500000|2023-09-19 06:05:00|10486.9|10481.9|10488.4|10483.4|10489.2|10484.2|10486.4|10481.4|38
1695103800000|2023-09-19 06:10:00|10488.2|10483.2|10488.9|10483.9|10489.7|10484.7|10487.7|10482.7|32
1695104100000|2023-09-19 06:15:00|10488.7|10483.7|10489.2|10484.2|10489.9|10484.9|10488.2|10483.2|32
1695104400000|2023-09-19 06:20:00|10488.7|10483.7|10488.7|10483.7|10489.2|10484.2|10487.7|10482.7|46
1695104700000|2023-09-19 06:25:00|10488.4|10483.4|10489.7|10484.7|10490.7|10485.7|10487.9|10482.9|74
1695105000000|2023-09-19 06:30:00|10489.4|10484.4|10486.7|10481.7|10489.7|10484.7|10485.9|10480.9|14
1695105300000|2023-09-19 06:35:00|10486.9|10481.9|10485.7|10480.7|10487.4|10482.4|10485.7|10480.7|11
1695105600000|2023-09-19 06:40:00|10485.9|10480.9|10486.7|10481.7|10487.7|10482.7|10485.9|10480.9|15
1695105900000|2023-09-19 06:45:00|10486.9|10481.9|10487.2|10482.2|10488.9|10483.9|10486.7|10481.7|7
1695106200000|2023-09-19 06:50:00|10487.4|10482.4|10489.4|10484.4|10489.7|10484.7|10487.4|10482.4|11
1695106500000|2023-09-19 06:55:00|10489.7|10484.7|10488.2|10483.2|10490.4|10485.4|10488.2|10483.2|15
1695106800000|2023-09-19 07:00:00|10487.9|10482.9|10488.7|10483.7|10488.9|10483.9|10484.2|10479.2|36
1695107100000|2023-09-19 07:05:00|10488.4|10483.4|10486.7|10481.7|10489.2|10484.2|10486.4|10481.4|20
1695107400000|2023-09-19 07:10:00|10486.4|10481.4|10487.2|10482.2|10488.2|10483.2|10486.2|10481.2|17
1695107700000|2023-09-19 07:15:00|10486.9|10481.9|10486.2|10481.2|10488.9|10483.9|10485.7|10480.7|10
1695108000000|2023-09-19 07:20:00|10485.7|10480.7|10484.2|10479.2|10487.2|10482.2|10483.9|10478.9|22
1695108300000|2023-09-19 07:25:00|10483.9|10478.9|10483.7|10478.7|10485.2|10480.2|10482.7|10477.7|26
1695108600000|2023-09-19 07:30:00|10483.9|10478.9|10484.9|10479.9|10485.7|10480.7|10483.4|10478.4|14
1695108900000|2023-09-19 07:35:00|10485.2|10480.2|10479.4|10474.4|10485.2|10480.2|10478.9|10473.9|13
1695109200000|2023-09-19 07:40:00|10479.2|10474.2|10478.7|10473.7|10479.9|10474.9|10477.9|10472.9|30
1695109500000|2023-09-19 07:45:00|10478.4|10473.4|10476.2|10471.2|10479.2|10474.2|10474.4|10469.4|46
1695109800000|2023-09-19 07:50:00|10475.9|10470.9|10474.7|10469.7|10477.4|10472.4|10474.4|10469.4|14
1695110100000|2023-09-19 07:55:00|10474.4|10469.4|10472.4|10467.4|10474.7|10469.7|10472.2|10467.2|65
1695110400000|2023-09-19 08:00:00|10472.7|10467.7|10473.4|10468.4|10473.9|10468.9|10472.2|10467.2|27
1695110700000|2023-09-19 08:05:00|10473.2|10468.2|10474.2|10469.2|10476.7|10471.7|10473.2|10468.2|33
1695111000000|2023-09-19 08:10:00|10474.4|10469.4|10473.7|10468.7|10474.7|10469.7|10472.2|10467.2|15
1695111300000|2023-09-19 08:15:00|10473.9|10468.9|10475.2|10470.2|10475.2|10470.2|10472.7|10467.7|15
1695111600000|2023-09-19 08:20:00|10475.4|10470.4|10474.9|10469.9|10475.9|10470.9|10473.9|10468.9|11
1695111900000|2023-09-19 08:25:00|10474.7|10469.7|10476.2|10471.2|10476.2|10471.2|10474.2|10469.2|3
1695112200000|2023-09-19 08:30:00|10475.9|10470.9|10475.9|10470.9|10477.9|10472.9|10475.2|10470.2|21
1695112500000|2023-09-19 08:35:00|10475.7|10470.7|10476.4|10471.4|10477.4|10472.4|10475.4|10470.4|5
1695112800000|2023-09-19 08:40:00|10476.7|10471.7|10478.4|10473.4|10478.9|10473.9|10476.4|10471.4|3
1695113100000|2023-09-19 08:45:00|10478.2|10473.2|10477.4|10472.4|10478.6|10473.6|10475.9|10470.9|10
1695113400000|2023-09-19 08:50:00|10477.2|10472.2|10479.1|10474.1|10480.1|10475.1|10476.7|10471.7|15
1695113700000|2023-09-19 08:55:00|10479.4|10474.4|10478.4|10473.4|10479.4|10474.4|10477.4|10472.4|14
1695114000000|2023-09-19 09:00:00|10478.6|10473.6|10481.9|10476.9|10482.1|10477.1|10478.1|10473.1|33
1695114300000|2023-09-19 09:05:00|10481.7|10476.7|10480.6|10475.6|10482.1|10477.1|10479.1|10474.1|9
1695114600000|2023-09-19 09:10:00|10480.4|10475.4|10479.6|10474.6|10480.6|10475.6|10479.1|10474.1|15
1695114900000|2023-09-19 09:15:00|10479.4|10474.4|10477.4|10472.4|10479.6|10474.6|10476.6|10471.6|16
1695115200000|2023-09-19 09:20:00|10477.6|10472.6|10478.1|10473.1|10478.6|10473.6|10476.9|10471.9|8
1695115500000|2023-09-19 09:25:00|10478.4|10473.4|10477.4|10472.4|10478.6|10473.6|10477.1|10472.1|13
1695115800000|2023-09-19 09:30:00|10477.6|10472.6|10478.1|10473.1|10478.4|10473.4|10475.1|10470.1|8
1695116100000|2023-09-19 09:35:00|10477.9|10472.9|10479.6|10474.6|10479.6|10474.6|10477.9|10472.9|19
1695116400000|2023-09-19 09:40:00|10479.9|10474.9|10480.9|10475.9|10481.4|10476.4|10479.1|10474.1|4
1695116700000|2023-09-19 09:45:00|10480.6|10475.6|10479.4|10474.4|10480.9|10475.9|10478.9|10473.9|6
1695117000000|2023-09-19 09:50:00|10479.6|10474.6|10477.1|10472.1|10479.9|10474.9|10476.9|10471.9|7
1695117300000|2023-09-19 09:55:00|10477.4|10472.4|10474.6|10469.6|10477.9|10472.9|10474.1|10469.1|6
1695117600000|2023-09-19 10:00:00|10474.4|10469.4|10476.1|10471.1|10476.6|10471.6|10474.1|10469.1|3
1695117900000|2023-09-19 10:05:00|10476.4|10471.4|10475.9|10470.9|10477.1|10472.1|10474.6|10469.6|7
1695118200000|2023-09-19 10:10:00|10475.6|10470.6|10474.9|10469.9|10476.9|10471.9|10474.9|10469.9|2
1695118500000|2023-09-19 10:15:00|10474.6|10469.6|10472.4|10467.4|10475.6|10470.6|10472.1|10467.1|18
1695118800000|2023-09-19 10:20:00|10472.6|10467.6|10474.1|10469.1|10474.1|10469.1|10471.6|10466.6|10
1695119100000|2023-09-19 10:25:00|10473.9|10468.9|10471.6|10466.6|10474.1|10469.1|10471.4|10466.4|25
1695119400000|2023-09-19 10:30:00|10471.4|10466.4|10468.6|10463.6|10471.6|10466.6|10467.9|10462.9|27
1695119700000|2023-09-19 10:35:00|10468.1|10463.1|10462.1|10457.1|10468.6|10463.6|10461.6|10456.6|138
1695120000000|2023-09-19 10:40:00|10461.9|10456.9|10462.9|10457.9|10463.6|10458.6|10460.1|10455.1|65
1695120300000|2023-09-19 10:45:00|10462.6|10457.6|10466.1|10461.1|10466.9|10461.9|10462.6|10457.6|33
1695120600000|2023-09-19 10:50:00|10465.9|10460.9|10466.4|10461.4|10467.9|10462.9|10465.9|10460.9|15
1695120900000|2023-09-19 10:55:00|10466.6|10461.6|10466.9|10461.9|10468.4|10463.4|10466.6|10461.6|14
1695121200000|2023-09-19 11:00:00|10467.1|10462.1|10466.1|10461.1|10467.9|10462.9|10465.6|10460.6|24
1695121500000|2023-09-19 11:05:00|10465.6|10460.6|10464.6|10459.6|10467.6|10462.6|10463.9|10458.9|30
1695121800000|2023-09-19 11:10:00|10464.9|10459.9|10465.9|10460.9|10465.9|10460.9|10463.6|10458.6|14
1695122100000|2023-09-19 11:15:00|10465.6|10460.6|10467.4|10462.4|10467.6|10462.6|10465.1|10460.1|19
1695122400000|2023-09-19 11:20:00|10467.1|10462.1|10466.1|10461.1|10467.1|10462.1|10465.4|10460.4|4
1695122700000|2023-09-19 11:25:00|10465.9|10460.9|10463.4|10458.4|10466.4|10461.4|10463.1|10458.1|5
1695123000000|2023-09-19 11:30:00|10463.1|10458.1|10460.9|10455.9|10463.9|10458.9|10460.1|10455.1|7
1695123300000|2023-09-19 11:35:00|10460.6|10455.6|10462.4|10457.4|10463.6|10458.6|10460.6|10455.6|27
1695123600000|2023-09-19 11:40:00|10462.6|10457.6|10461.6|10456.6|10463.6|10458.6|10461.6|10456.6|7
1695123900000|2023-09-19 11:45:00|10461.4|10456.4|10459.4|10454.4|10462.4|10457.4|10459.1|10454.1|22
1695124200000|2023-09-19 11:50:00|10459.6|10454.6|10459.1|10454.1|10461.4|10456.4|10458.9|10453.9|7
1695124500000|2023-09-19 11:55:00|10459.4|10454.4|10458.6|10453.6|10462.1|10457.1|10458.6|10453.6|58
1695124800000|2023-09-19 12:00:00|10459.1|10454.1|10454.6|10449.6|10460.1|10455.1|10454.1|10449.1|120
1695125100000|2023-09-19 12:05:00|10454.4|10449.4|10455.4|10450.4|10455.9|10450.9|10453.1|10448.1|35
1695125400000|2023-09-19 12:10:00|10455.1|10450.1|10452.1|10447.1|10455.4|10450.4|10451.4|10446.4|49
1695125700000|2023-09-19 12:15:00|10452.4|10447.4|10451.6|10446.6|10453.6|10448.6|10451.6|10446.6|37
1695126000000|2023-09-19 12:20:00|10451.4|10446.4|10452.1|10447.1|10452.6|10447.6|10449.4|10444.4|52
1695126300000|2023-09-19 12:25:00|10452.3|10447.3|10452.4|10447.4|10454.6|10449.6|10450.6|10445.6|250
1695126600000|2023-09-19 12:30:00|10452.2|10447.2|10453.1|10448.1|10458.4|10453.4|10448.5|10443.5|163
1695126900000|2023-09-19 12:35:00|10453.4|10448.4|10460.6|10455.6|10461.1|10456.1|10452.6|10447.6|132
1695127200000|2023-09-19 12:40:00|10460.9|10455.9|10465.9|10460.9|10467.1|10462.1|10460.4|10455.4|148
1695127500000|2023-09-19 12:45:00|10465.6|10460.6|10464.1|10459.1|10467.6|10462.6|10463.6|10458.6|72
1695127800000|2023-09-19 12:50:00|10463.9|10458.9|10464.1|10459.1|10466.1|10461.1|10461.9|10456.9|85
1695128100000|2023-09-19 12:55:00|10463.8|10458.8|10464.1|10459.1|10466.8|10461.8|10463.1|10458.1|70
1695128400000|2023-09-19 13:00:00|10464.6|10459.6|10468.6|10463.6|10469.6|10464.6|10462.9|10457.9|58
1695128700000|2023-09-19 13:05:00|10468.9|10463.9|10471.3|10466.3|10473.6|10468.6|10468.6|10463.6|101
1695129000000|2023-09-19 13:10:00|10471.4|10466.4|10474.8|10469.8|10475.1|10470.1|10469.6|10464.6|199
1695129300000|2023-09-19 13:15:00|10475.1|10470.1|10475.1|10470.1|10477.1|10472.1|10473.6|10468.6|60
1695129600000|2023-09-19 13:20:00|10474.8|10469.8|10472.6|10467.6|10477.1|10472.1|10472.1|10467.1|88
1695129900000|2023-09-19 13:25:00|10472.8|10467.8|10470.8|10465.8|10473.3|10468.3|10470.1|10465.1|47
1695130200000|2023-09-19 13:30:00|10470.6|10465.6|10469.6|10464.6|10471.1|10466.1|10465.3|10460.3|87
1695130500000|2023-09-19 13:35:00|10469.8|10464.8|10468.8|10463.8|10471.1|10466.1|10468.1|10463.1|41
1695130800000|2023-09-19 13:40:00|10469.1|10464.1|10467.1|10462.1|10470.3|10465.3|10467.1|10462.1|79
1695131100000|2023-09-19 13:45:00|10466.8|10461.8|10468.6|10463.6|10469.3|10464.3|10464.6|10459.6|57
1695131400000|2023-09-19 13:50:00|10468.1|10463.1|10471.1|10466.1|10472.1|10467.1|10466.6|10461.6|42
1695131700000|2023-09-19 13:55:00|10470.8|10465.8|10469.6|10464.6|10472.1|10467.1|10469.1|10464.1|58
1695132000000|2023-09-19 14:00:00|10469.8|10464.8|10472.6|10467.6|10473.6|10468.6|10468.1|10463.1|53
1695132300000|2023-09-19 14:05:00|10472.3|10467.3|10471.3|10466.3|10472.8|10467.8|10470.1|10465.1|46
1695132600000|2023-09-19 14:10:00|10471.6|10466.6|10473.6|10468.6|10475.3|10470.3|10470.8|10465.8|60
1695132900000|2023-09-19 14:15:00|10473.8|10468.8|10474.1|10469.1|10477.6|10472.6|10472.6|10467.6|66
1695133200000|2023-09-19 14:20:00|10474.3|10469.3|10474.8|10469.8|10476.6|10471.6|10473.6|10468.6|50
1695133500000|2023-09-19 14:25:00|10474.6|10469.6|10475.1|10470.1|10477.1|10472.1|10473.6|10468.6|41
1695133800000|2023-09-19 14:30:00|10475.6|10470.6|10473.6|10468.6|10476.6|10471.6|10472.6|10467.6|48
1695134100000|2023-09-19 14:35:00|10474.1|10469.1|10472.3|10467.3|10474.1|10469.1|10471.1|10466.1|45
1695134400000|2023-09-19 14:40:00|10472.1|10467.1|10471.1|10466.1|10473.8|10468.8|10470.1|10465.1|25
1695134700000|2023-09-19 14:45:00|10470.8|10465.8|10471.1|10466.1|10472.1|10467.1|10468.1|10463.1|24
1695135000000|2023-09-19 14:50:00|10471.6|10466.6|10470.3|10465.3|10474.8|10469.8|10470.1|10465.1|39
1695135300000|2023-09-19 14:55:00|10470.6|10465.6|10472.1|10467.1|10472.6|10467.6|10470.1|10465.1|30
1695135600000|2023-09-19 15:00:00|10471.8|10466.8|10473.1|10468.1|10474|10469|10471.6|10466.6|43
1695135900000|2023-09-19 15:05:00|10473.3|10468.3|10471.1|10466.1|10474.1|10469.1|10470.8|10465.8|54
1695136200000|2023-09-19 15:10:00|10471.3|10466.3|10472.1|10467.1|10473.3|10468.3|10471.3|10466.3|28
1695136500000|2023-09-19 15:15:00|10472.3|10467.3|10477.6|10472.6|10477.6|10472.6|10471.8|10466.8|39
1695136800000|2023-09-19 15:20:00|10477.3|10472.3|10480.5|10475.5|10481.1|10476.1|10477.1|10472.1|64
1695137100000|2023-09-19 15:25:00|10480.6|10475.6|10478.8|10473.8|10481.6|10476.6|10478.6|10473.6|51
1695137400000|2023-09-19 15:30:00|10479.1|10474.1|10481|10476|10481.5|10476.5|10479.1|10474.1|90
1695137700000|2023-09-19 15:35:00|10480.8|10475.8|10480.8|10475.8|10481.8|10476.8|10479.3|10474.3|38
1695138000000|2023-09-19 15:40:00|10481|10476|10480.3|10475.3|10481.5|10476.5|10479.5|10474.5|54
1695138300000|2023-09-19 15:45:00|10480.5|10475.5|10482|10477|10482.3|10477.3|10479.8|10474.8|22
1695138600000|2023-09-19 15:50:00|10481.8|10476.8|10479.8|10474.8|10482.5|10477.5|10479.5|10474.5|22
1695138900000|2023-09-19 15:55:00|10480|10475|10479.3|10474.3|10480.5|10475.5|10477.5|10472.5|31
1695139200000|2023-09-19 16:00:00|10479|10474|10480.8|10475.8|10481.5|10476.5|10479|10474|7
1695139500000|2023-09-19 16:05:00|10480.5|10475.5|10481.5|10476.5|10483|10478|10480.5|10475.5|30
1695139800000|2023-09-19 16:10:00|10481.8|10476.8|10479|10474|10483.5|10478.5|10478.5|10473.5|35
1695140100000|2023-09-19 16:15:00|10479.3|10474.3|10479|10474|10480|10475|10478.5|10473.5|18
1695140400000|2023-09-19 16:20:00|10479.3|10474.3|10481.3|10476.3|10481.5|10476.5|10479.3|10474.3|14
1695140700000|2023-09-19 16:25:00|10481.5|10476.5|10481.8|10476.8|10482|10477|10480.5|10475.5|6
1695141000000|2023-09-19 16:30:00|10482|10477|10483.5|10478.5|10483.5|10478.5|10482|10477|12
1695141300000|2023-09-19 16:35:00|10483.3|10478.3|10484|10479|10484.5|10479.5|10483|10478|23
1695141600000|2023-09-19 16:40:00|10483.8|10478.8|10483|10478|10484.5|10479.5|10482.3|10477.3|20
1695141900000|2023-09-19 16:45:00|10483.3|10478.3|10482.3|10477.3|10484.3|10479.3|10482|10477|3
1695142200000|2023-09-19 16:50:00|10482.5|10477.5|10481|10476|10483.5|10478.5|10481|10476|18
1695142500000|2023-09-19 16:55:00|10481.3|10476.3|10480.5|10475.5|10482.5|10477.5|10480.5|10475.5|21
1695142800000|2023-09-19 17:00:00|10480.3|10475.3|10479.5|10474.5|10481.8|10476.8|10479|10474|43
1695143100000|2023-09-19 17:05:00|10479.8|10474.8|10481.5|10476.5|10481.5|10476.5|10479.5|10474.5|13
1695143400000|2023-09-19 17:10:00|10481.8|10476.8|10481|10476|10482.5|10477.5|10480.5|10475.5|16
1695143700000|2023-09-19 17:15:00|10480.5|10475.5|10480|10475|10481|10476|10478|10473|23
1695144000000|2023-09-19 17:20:00|10480.2|10475.2|10476.5|10471.5|10480.2|10475.2|10476.5|10471.5|23
1695144300000|2023-09-19 17:25:00|10476.8|10471.8|10476|10471|10478.5|10473.5|10476|10471|9
1695144600000|2023-09-19 17:30:00|10475.5|10470.5|10474.7|10469.7|10476.3|10471.3|10474.5|10469.5|11
1695144900000|2023-09-19 17:35:00|10474.5|10469.5|10475.2|10470.2|10475.7|10470.7|10474|10469|7
1695145200000|2023-09-19 17:40:00|10475.5|10470.5|10477|10472|10477|10472|10474.5|10469.5|1
1695145500000|2023-09-19 17:45:00|10476.8|10471.8|10476.8|10471.8|10477.5|10472.5|10476|10471|3
1695145800000|2023-09-19 17:50:00|10477|10472|10477.5|10472.5|10478.7|10473.7|10476.5|10471.5|17
1695146100000|2023-09-19 17:55:00|10477.7|10472.7|10480|10475|10480|10475|10477.7|10472.7|19
1695146400000|2023-09-19 18:00:00|10480.2|10475.2|10480|10475|10481|10476|10479.2|10474.2|62
1695146700000|2023-09-19 18:05:00|10479.7|10474.7|10480.5|10475.5|10480.7|10475.7|10479.5|10474.5|4
1695147000000|2023-09-19 18:10:00|10480.7|10475.7|10482.2|10477.2|10482.5|10477.5|10480.5|10475.5|50
1695147300000|2023-09-19 18:15:00|10482.5|10477.5|10484|10479|10485.2|10480.2|10482|10477|12
1695147600000|2023-09-19 18:20:00|10483.7|10478.7|10483.7|10478.7|10484|10479|10483|10478|17
1695147900000|2023-09-19 18:25:00|10483.5|10478.5|10483.7|10478.7|10484.7|10479.7|10483|10478|7
1695148200000|2023-09-19 18:30:00|10484|10479|10483.5|10478.5|10484|10479|10483|10478|26
1695148500000|2023-09-19 18:35:00|10483.2|10478.2|10482|10477|10483.5|10478.5|10481|10476|16
1695148800000|2023-09-19 18:40:00|10481.5|10476.5|10483.2|10478.2|10483.5|10478.5|10481.5|10476.5|21
1695149100000|2023-09-19 18:45:00|10483|10478|10484|10479|10484.5|10479.5|10483|10478|26
1695149400000|2023-09-19 18:50:00|10484.5|10479.5|10483.2|10478.2|10485.5|10480.5|10482.5|10477.5|46
1695149700000|2023-09-19 18:55:00|10483|10478|10485|10480|10485.5|10480.5|10483|10478|132
1695150000000|2023-09-19 19:00:00|10485.5|10480.5|10485|10480|10486|10481|10484|10479|44
1695150300000|2023-09-19 19:05:00|10485.2|10480.2|10483.7|10478.7|10485.2|10480.2|10482.7|10477.7|4
1695150600000|2023-09-19 19:10:00|10483.5|10478.5|10483.5|10478.5|10484.7|10479.7|10483.2|10478.2|5
1695150900000|2023-09-19 19:15:00|10483.7|10478.7|10485|10480|10485|10480|10483.5|10478.5|13
1695151200000|2023-09-19 19:20:00|10485.5|10480.5|10485.5|10480.5|10486|10481|10485|10480|4
1695151500000|2023-09-19 19:25:00|10485.2|10480.2|10484.5|10479.5|10485.2|10480.2|10484|10479|3
1695151800000|2023-09-19 19:30:00|10484.7|10479.7|10483.5|10478.5|10485|10480|10483.2|10478.2|9
1695152100000|2023-09-19 19:35:00|10483.2|10478.2|10482.5|10477.5|10483.4|10478.4|10482.5|10477.5|1
1695152400000|2023-09-19 19:40:00|10482.7|10477.7|10483|10478|10483|10478|10482|10477|3
1695152700000|2023-09-19 19:45:00|10482.7|10477.7|10482.2|10477.2|10483.5|10478.5|10481.9|10476.9|6
1695153000000|2023-09-19 19:50:00|10481.9|10476.9|10483.4|10478.4|10483.9|10478.9|10481.9|10476.9|11
1695153300000|2023-09-19 19:55:00|10483.7|10478.7|10482.7|10477.7|10483.7|10478.7|10482.4|10477.4|19
1695153600000|2023-09-19 20:00:00|10482.4|10477.4|10482.7|10477.7|10482.9|10477.9|10481.7|10476.7|24
1695153900000|2023-09-19 20:05:00|10482.5|10477.5|10482.2|10477.2|10482.7|10477.7|10482|10477|3
1695154200000|2023-09-19 20:10:00|10482.4|10477.4|10482.7|10477.7|10482.7|10477.7|10482.2|10477.2|5
1695154500000|2023-09-19 20:15:00|10482.5|10477.5|10483.7|10478.7|10483.9|10478.9|10482.2|10477.2|31
1695154800000|2023-09-19 20:20:00|10483.9|10478.9|10484.2|10479.2|10484.7|10479.7|10483.7|10478.7|2
1695155100000|2023-09-19 20:25:00|10484.4|10479.4|10484.2|10479.2|10484.7|10479.7|10484.2|10479.2|6
1695155400000|2023-09-19 20:30:00|10483.9|10478.9|10483.7|10478.7|10484.4|10479.4|10482.9|10477.9|20
1695155700000|2023-09-19 20:35:00|10483.9|10478.9|10484.2|10479.2|10484.2|10479.2|10483.7|10478.7|1
1695156000000|2023-09-19 20:40:00|10483.9|10478.9|10483.7|10478.7|10483.9|10478.9|10483.4|10478.4|1
1695156300000|2023-09-19 20:45:00|10483.4|10478.4|10483.2|10478.2|10483.9|10478.9|10482.7|10477.7|41
1695156600000|2023-09-19 20:50:00|10483.4|10478.4|10482.4|10477.4|10483.4|10478.4|10482.4|10477.4|4
1695156900000|2023-09-19 20:55:00|10482.7|10477.7|10483.2|10478.2|10484.2|10479.2|10482.4|10477.4|11
1695168000000|2023-09-20 00:00:00|10480.9|10475.9|10480.6|10475.6|10481.9|10476.9|10478.9|10473.9|59
1695168300000|2023-09-20 00:05:00|10480.9|10475.9|10481.9|10476.9|10482.4|10477.4|10480.4|10475.4|9
1695168600000|2023-09-20 00:10:00|10482.1|10477.1|10483.4|10478.4|10484.1|10479.1|10481.6|10476.6|6
1695168900000|2023-09-20 00:15:00|10483.6|10478.6|10482.6|10477.6|10483.6|10478.6|10481.4|10476.4|4
1695169200000|2023-09-20 00:20:00|10482.4|10477.4|10482.6|10477.6|10482.6|10477.6|10481.9|10476.9|1
1695169500000|2023-09-20 00:25:00|10482.4|10477.4|10480.6|10475.6|10482.6|10477.6|10480.4|10475.4|2
1695169800000|2023-09-20 00:30:00|10480.4|10475.4|10479.4|10474.4|10480.9|10475.9|10478.6|10473.6|4
1695170100000|2023-09-20 00:35:00|10479.6|10474.6|10480.4|10475.4|10480.9|10475.9|10478.4|10473.4|2
1695170400000|2023-09-20 00:40:00|10480.6|10475.6|10481.4|10476.4|10482.4|10477.4|10479.9|10474.9|19
1695170700000|2023-09-20 00:45:00|10481.1|10476.1|10481.1|10476.1|10481.6|10476.6|10480.9|10475.9|3
1695171000000|2023-09-20 00:50:00|10480.9|10475.9|10480.6|10475.6|10481.9|10476.9|10480.4|10475.4|16
1695171300000|2023-09-20 00:55:00|10480.9|10475.9|10480.4|10475.4|10481.4|10476.4|10479.4|10474.4|25
1695171600000|2023-09-20 01:00:00|10480.1|10475.1|10479.9|10474.9|10480.9|10475.9|10479.1|10474.1|11
1695171900000|2023-09-20 01:05:00|10480.1|10475.1|10479.6|10474.6|10481.4|10476.4|10479.4|10474.4|8
1695172200000|2023-09-20 01:10:00|10479.9|10474.9|10480.9|10475.9|10482.9|10477.9|10479.6|10474.6|17
1695172500000|2023-09-20 01:15:00|10481.1|10476.1|10482.1|10477.1|10484.6|10479.6|10479.4|10474.4|35
1695172800000|2023-09-20 01:20:00|10481.9|10476.9|10482.4|10477.4|10482.6|10477.6|10480.6|10475.6|20
1695173100000|2023-09-20 01:25:00|10482.1|10477.1|10480.9|10475.9|10482.6|10477.6|10480.9|10475.9|4
1695173400000|2023-09-20 01:30:00|10481.1|10476.1|10481.9|10476.9|10482.4|10477.4|10480.9|10475.9|6
1695173700000|2023-09-20 01:35:00|10481.6|10476.6|10481.1|10476.1|10482.6|10477.6|10480.9|10475.9|10
1695174000000|2023-09-20 01:40:00|10481.4|10476.4|10481.3|10476.3|10481.6|10476.6|10478.9|10473.9|8
1695174300000|2023-09-20 01:45:00|10481.4|10476.4|10481.8|10476.8|10482.3|10477.3|10480.9|10475.9|2
1695174600000|2023-09-20 01:50:00|10481.6|10476.6|10479.4|10474.4|10481.6|10476.6|10479.1|10474.1|4
1695174900000|2023-09-20 01:55:00|10479.1|10474.1|10479.6|10474.6|10479.9|10474.9|10478.9|10473.9|6
1695175200000|2023-09-20 02:00:00|10479.4|10474.4|10479.1|10474.1|10479.4|10474.4|10477.8|10472.8|21
1695175500000|2023-09-20 02:05:00|10478.8|10473.8|10479.6|10474.6|10480.3|10475.3|10478.8|10473.8|3
1695175800000|2023-09-20 02:10:00|10479.8|10474.8|10477.6|10472.6|10480.1|10475.1|10477.4|10472.4|8
1695176100000|2023-09-20 02:15:00|10477.8|10472.8|10478.6|10473.6|10478.8|10473.8|10477.3|10472.3|4
1695176400000|2023-09-20 02:20:00|10478.8|10473.8|10480.1|10475.1|10480.8|10475.8|10478.8|10473.8|3
1695176700000|2023-09-20 02:25:00|10479.8|10474.8|10480.6|10475.6|10481.3|10476.3|10479.8|10474.8|6
1695177000000|2023-09-20 02:30:00|10480.8|10475.8|10482.1|10477.1|10482.3|10477.3|10480.8|10475.8|2
1695177300000|2023-09-20 02:35:00|10481.8|10476.8|10480.3|10475.3|10482.1|10477.1|10479.8|10474.8|2
1695177600000|2023-09-20 02:40:00|10480.6|10475.6|10481.6|10476.6|10481.8|10476.8|10480.6|10475.6|2
1695177900000|2023-09-20 02:45:00|10481.3|10476.3|10481.1|10476.1|10481.6|10476.6|10480.8|10475.8|3
1695178200000|2023-09-20 02:50:00|10481.3|10476.3|10482.6|10477.6|10483.6|10478.6|10481.3|10476.3|9
1695178500000|2023-09-20 02:55:00|10482.3|10477.3|10483.3|10478.3|10483.3|10478.3|10482.3|10477.3|2
1695178800000|2023-09-20 03:00:00|10483.6|10478.6|10482.8|10477.8|10483.8|10478.8|10482.3|10477.3|20
1695179100000|2023-09-20 03:05:00|10483.1|10478.1|10483.3|10478.3|10483.3|10478.3|10481.8|10476.8|4
1695179400000|2023-09-20 03:10:00|10483.8|10478.8|10483.3|10478.3|10484.3|10479.3|10483.3|10478.3|9
1695179700000|2023-09-20 03:15:00|10483.6|10478.6|10482.3|10477.3|10484.3|10479.3|10482.3|10477.3|6
1695180000000|2023-09-20 03:20:00|10482.8|10477.8|10482.3|10477.3|10483.1|10478.1|10482.1|10477.1|8
1695180300000|2023-09-20 03:25:00|10482.1|10477.1|10482.6|10477.6|10482.8|10477.8|10481.8|10476.8|1
1695180600000|2023-09-20 03:30:00|10482.8|10477.8|10483.8|10478.8|10484.3|10479.3|10482.3|10477.3|10
1695180900000|2023-09-20 03:35:00|10484.1|10479.1|10485.3|10480.3|10485.6|10480.6|10484.1|10479.1|2
1695181200000|2023-09-20 03:40:00|10485.8|10480.8|10484.6|10479.6|10485.8|10480.8|10484.3|10479.3|21
1695181500000|2023-09-20 03:45:00|10484.3|10479.3|10485.6|10480.6|10486.3|10481.3|10484.3|10479.3|4
1695181800000|2023-09-20 03:50:00|10485.8|10480.8|10485.3|10480.3|10486.1|10481.1|10484.8|10479.8|7
1695182100000|2023-09-20 03:55:00|10485.1|10480.1|10484.8|10479.8|10485.3|10480.3|10484.6|10479.6|0
1695182400000|2023-09-20 04:00:00|10485.1|10480.1|10484.6|10479.6|10485.1|10480.1|10483.8|10478.8|6
1695182700000|2023-09-20 04:05:00|10484.8|10479.8|10485.8|10480.8|10486.3|10481.3|10484.6|10479.6|51
1695183000000|2023-09-20 04:10:00|10486.1|10481.1|10485.3|10480.3|10486.3|10481.3|10485.1|10480.1|0
1695183300000|2023-09-20 04:15:00|10485.6|10480.6|10484.8|10479.8|10485.8|10480.8|10484.8|10479.8|1
1695183600000|2023-09-20 04:20:00|10485.1|10480.1|10484.8|10479.8|10485.1|10480.1|10484.6|10479.6|6
1695183900000|2023-09-20 04:25:00|10485.1|10480.1|10485.3|10480.3|10485.8|10480.8|10484.6|10479.6|17
1695184200000|2023-09-20 04:30:00|10485.6|10480.6|10484.8|10479.8|10485.6|10480.6|10484.3|10479.3|14
1695184500000|2023-09-20 04:35:00|10484.6|10479.6|10484.3|10479.3|10484.6|10479.6|10483.1|10478.1|6
1695184800000|2023-09-20 04:40:00|10484.6|10479.6|10486.3|10481.3|10486.3|10481.3|10484.6|10479.6|2
1695185100000|2023-09-20 04:45:00|10486.1|10481.1|10485.3|10480.3|10486.3|10481.3|10485.3|10480.3|0
1695185400000|2023-09-20 04:50:00|10485.6|10480.6|10484.8|10479.8|10485.8|10480.8|10484.8|10479.8|2
1695185700000|2023-09-20 04:55:00|10485.3|10480.3|10485.3|10480.3|10485.6|10480.6|10484.8|10479.8|9
1695186000000|2023-09-20 05:00:00|10485.6|10480.6|10484.8|10479.8|10485.8|10480.8|10484.6|10479.6|1
1695186300000|2023-09-20 05:05:00|10485.1|10480.1|10484.3|10479.3|10485.3|10480.3|10482.8|10477.8|58
1695186600000|2023-09-20 05:10:00|10484.1|10479.1|10484.8|10479.8|10485.1|10480.1|10483.8|10478.8|0
1695186900000|2023-09-20 05:15:00|10485.1|10480.1|10485.1|10480.1|10485.5|10480.5|10484.6|10479.6|1
1695187200000|2023-09-20 05:20:00|10485.3|10480.3|10483.8|10478.8|10485.3|10480.3|10483.3|10478.3|5
1695187500000|2023-09-20 05:25:00|10484.1|10479.1|10483.3|10478.3|10484.3|10479.3|10483.1|10478.1|5
1695187800000|2023-09-20 05:30:00|10483.6|10478.6|10482|10477|10483.8|10478.8|10481.8|10476.8|6
1695188100000|2023-09-20 05:35:00|10482.3|10477.3|10482.1|10477.1|10482.8|10477.8|10480.8|10475.8|16
1695188400000|2023-09-20 05:40:00|10481.8|10476.8|10482.8|10477.8|10482.8|10477.8|10481.6|10476.6|13
1695188700000|2023-09-20 05:45:00|10483.3|10478.3|10483.3|10478.3|10484.3|10479.3|10482.8|10477.8|11
1695189000000|2023-09-20 05:50:00|10483.6|10478.6|10484.8|10479.8|10485.3|10480.3|10482.8|10477.8|17
1695189300000|2023-09-20 05:55:00|10484.5|10479.5|10484.5|10479.5|10485.8|10480.8|10483.8|10478.8|20
1695189600000|2023-09-20 06:00:00|10484.8|10479.8|10489|10484|10494.3|10489.3|10484.8|10479.8|373
1695189900000|2023-09-20 06:05:00|10489.2|10484.2|10485.8|10480.8|10490|10485|10483.8|10478.8|98
1695190200000|2023-09-20 06:10:00|10486|10481|10484|10479|10486.3|10481.3|10483.3|10478.3|15
1695190500000|2023-09-20 06:15:00|10483.8|10478.8|10482|10477|10485.3|10480.3|10481|10476|13
1695190800000|2023-09-20 06:20:00|10481.8|10476.8|10483.2|10478.2|10483.3|10478.3|10480.3|10475.3|13
1695191100000|2023-09-20 06:25:00|10483.3|10478.3|10481.8|10476.8|10484.3|10479.3|10481|10476|28
1695191400000|2023-09-20 06:30:00|10481.3|10476.3|10483.5|10478.5|10484.8|10479.8|10481.3|10476.3|22
1695191700000|2023-09-20 06:35:00|10483.3|10478.3|10481.5|10476.5|10483.8|10478.8|10481|10476|22
1695192000000|2023-09-20 06:40:00|10481.3|10476.3|10479.8|10474.8|10481.8|10476.8|10478.5|10473.5|18
1695192300000|2023-09-20 06:45:00|10479.5|10474.5|10482.3|10477.3|10482.5|10477.5|10478.8|10473.8|17
1695192600000|2023-09-20 06:50:00|10482.5|10477.5|10485.8|10480.8|10485.8|10480.8|10482.3|10477.3|17
1695192900000|2023-09-20 06:55:00|10486|10481|10487.3|10482.3|10488|10483|10485.3|10480.3|23
1695193200000|2023-09-20 07:00:00|10487.5|10482.5|10488.5|10483.5|10489.8|10484.8|10485.8|10480.8|72
1695193500000|2023-09-20 07:05:00|10488.3|10483.3|10488.5|10483.5|10489.5|10484.5|10486.3|10481.3|23
1695193800000|2023-09-20 07:10:00|10488.8|10483.8|10491.5|10486.5|10491.5|10486.5|10487.3|10482.3|28
1695194100000|2023-09-20 07:15:00|10491.3|10486.3|10491.8|10486.8|10494.3|10489.3|10490.5|10485.5|57
1695194400000|2023-09-20 07:20:00|10491.7|10486.7|10491.8|10486.8|10492.5|10487.5|10490.3|10485.3|14
1695194700000|2023-09-20 07:25:00|10491.7|10486.7|10490.2|10485.2|10491.7|10486.7|10489.2|10484.2|21
1695195000000|2023-09-20 07:30:00|10490.5|10485.5|10487.2|10482.2|10491|10486|10486.2|10481.2|35
1695195300000|2023-09-20 07:35:00|10486.7|10481.7|10484.7|10479.7|10487|10482|10483.7|10478.7|44
1695195600000|2023-09-20 07:40:00|10484.5|10479.5|10483.5|10478.5|10484.7|10479.7|10481.7|10476.7|70
1695195900000|2023-09-20 07:45:00|10483.7|10478.7|10481.7|10476.7|10483.7|10478.7|10481|10476|27
1695196200000|2023-09-20 07:50:00|10482|10477|10483.2|10478.2|10484.2|10479.2|10481.7|10476.7|28
1695196500000|2023-09-20 07:55:00|10483.7|10478.7|10483.2|10478.2|10484.7|10479.7|10482.2|10477.2|11
1695196800000|2023-09-20 08:00:00|10483.5|10478.5|10482.7|10477.7|10483.7|10478.7|10481.7|10476.7|18
1695197100000|2023-09-20 08:05:00|10482.2|10477.2|10481.7|10476.7|10483|10478|10481.2|10476.2|35
1695197400000|2023-09-20 08:10:00|10482|10477|10483.5|10478.5|10483.7|10478.7|10481.2|10476.2|9
1695197700000|2023-09-20 08:15:00|10483.7|10478.7|10482|10477|10484|10479|10480.7|10475.7|14
1695198000000|2023-09-20 08:20:00|10481.7|10476.7|10478.2|10473.2|10481.7|10476.7|10477.7|10472.7|53
1695198300000|2023-09-20 08:25:00|10478.5|10473.5|10479.5|10474.5|10479.7|10474.7|10477.7|10472.7|10
1695198600000|2023-09-20 08:30:00|10479.7|10474.7|10478|10473|10479.7|10474.7|10477.5|10472.5|9
1695198900000|2023-09-20 08:35:00|10478.2|10473.2|10476.2|10471.2|10479|10474|10476.2|10471.2|9
1695199200000|2023-09-20 08:40:00|10476|10471|10478.2|10473.2|10478.5|10473.5|10475.7|10470.7|13
1695199500000|2023-09-20 08:45:00|10478|10473|10478.5|10473.5|10478.7|10473.7|10476.7|10471.7|15
1695199800000|2023-09-20 08:50:00|10478.2|10473.2|10477.2|10472.2|10479.2|10474.2|10477.2|10472.2|9
1695200100000|2023-09-20 08:55:00|10477.5|10472.5|10476.7|10471.7|10478|10473|10476.5|10471.5|13
1695200400000|2023-09-20 09:00:00|10476.2|10471.2|10474|10469|10476.5|10471.5|10473.2|10468.2|26
1695200700000|2023-09-20 09:05:00|10474.2|10469.2|10473.7|10468.7|10475|10470|10473.2|10468.2|17
1695201000000|2023-09-20 09:10:00|10474|10469|10474.5|10469.5|10477|10472|10473.7|10468.7|17
1695201300000|2023-09-20 09:15:00|10474.2|10469.2|10474.7|10469.7|10476.5|10471.5|10474.2|10469.2|11
1695201600000|2023-09-20 09:20:00|10475|10470|10476.7|10471.7|10477|10472|10474.5|10469.5|12
1695201900000|2023-09-20 09:25:00|10477|10472|10477.7|10472.7|10478.7|10473.7|10476.7|10471.7|8
1695202200000|2023-09-20 09:30:00|10477.5|10472.5|10475|10470|10477.7|10472.7|10475|10470|14
1695202500000|2023-09-20 09:35:00|10474.7|10469.7|10475.7|10470.7|10476.2|10471.2|10474.2|10469.2|24
1695202800000|2023-09-20 09:40:00|10475.5|10470.5|10474.7|10469.7|10476.7|10471.7|10474.7|10469.7|12
1695203100000|2023-09-20 09:45:00|10475|10470|10475.4|10470.4|10476.2|10471.2|10474.2|10469.2|9
1695203400000|2023-09-20 09:50:00|10475.7|10470.7|10473.7|10468.7|10475.7|10470.7|10473.2|10468.2|6
1695203700000|2023-09-20 09:55:00|10473.4|10468.4|10472.7|10467.7|10474.2|10469.2|10471.9|10466.9|10
1695204000000|2023-09-20 10:00:00|10472.4|10467.4|10472.2|10467.2|10472.7|10467.7|10469.9|10464.9|34
1695204300000|2023-09-20 10:05:00|10472|10467|10469.7|10464.7|10472.2|10467.2|10468.7|10463.7|18
1695204600000|2023-09-20 10:10:00|10469.9|10464.9|10470.2|10465.2|10470.4|10465.4|10469.2|10464.2|30
1695204900000|2023-09-20 10:15:00|10470|10465|10469.7|10464.7|10470.9|10465.9|10469.2|10464.2|5
1695205200000|2023-09-20 10:20:00|10469.5|10464.5|10470.7|10465.7|10471.2|10466.2|10469|10464|7
1695205500000|2023-09-20 10:25:00|10470.9|10465.9|10471.7|10466.7|10471.9|10466.9|10470.2|10465.2|15
1695205800000|2023-09-20 10:30:00|10471.5|10466.5|10469.7|10464.7|10472.4|10467.4|10469.7|10464.7|12
1695206100000|2023-09-20 10:35:00|10470.2|10465.2|10468.2|10463.2|10471.2|10466.2|10467.2|10462.2|21
1695206400000|2023-09-20 10:40:00|10467.9|10462.9|10469.7|10464.7|10469.9|10464.9|10467.7|10462.7|8
1695206700000|2023-09-20 10:45:00|10469.4|10464.4|10468.2|10463.2|10469.7|10464.7|10467.9|10462.9|4
1695207000000|2023-09-20 10:50:00|10467.7|10462.7|10468.2|10463.2|10468.7|10463.7|10467.4|10462.4|4
1695207300000|2023-09-20 10:55:00|10467.9|10462.9|10468.4|10463.4|10468.7|10463.7|10467.2|10462.2|10
1695207600000|2023-09-20 11:00:00|10468.7|10463.7|10467.7|10462.7|10469.7|10464.7|10466.9|10461.9|32
1695207900000|2023-09-20 11:05:00|10467.9|10462.9|10470.7|10465.7|10471.2|10466.2|10467.2|10462.2|14
1695208200000|2023-09-20 11:10:00|10470.9|10465.9|10471.7|10466.7|10472.2|10467.2|10469.7|10464.7|41
1695208500000|2023-09-20 11:15:00|10471.4|10466.4|10471.9|10466.9|10472.2|10467.2|10470.2|10465.2|5
1695208800000|2023-09-20 11:20:00|10471.7|10466.7|10470.9|10465.9|10472.2|10467.2|10470.7|10465.7|9
1695209100000|2023-09-20 11:25:00|10471.2|10466.2|10471.2|10466.2|10472.2|10467.2|10470.7|10465.7|9
1695209400000|2023-09-20 11:30:00|10470.9|10465.9|10470.2|10465.2|10471.2|10466.2|10469.7|10464.7|10
1695209700000|2023-09-20 11:35:00|10470.4|10465.4|10469.9|10464.9|10470.7|10465.7|10469.7|10464.7|8
1695210000000|2023-09-20 11:40:00|10469.7|10464.7|10469.7|10464.7|10470.7|10465.7|10468.7|10463.7|11
1695210300000|2023-09-20 11:45:00|10469.9|10464.9|10468.7|10463.7|10469.9|10464.9|10468.7|10463.7|14
1695210600000|2023-09-20 11:50:00|10469.2|10464.2|10469.4|10464.4|10469.7|10464.7|10467.9|10462.9|7
1695210900000|2023-09-20 11:55:00|10469.7|10464.7|10469.7|10464.7|10470.7|10465.7|10467.9|10462.9|37
1695211200000|2023-09-20 12:00:00|10469.2|10464.2|10468.9|10463.9|10469.7|10464.7|10467.7|10462.7|39
1695211500000|2023-09-20 12:05:00|10468.7|10463.7|10469.7|10464.7|10470.2|10465.2|10468.7|10463.7|38
1695211800000|2023-09-20 12:10:00|10469.4|10464.4|10471.7|10466.7|10472.4|10467.4|10469.2|10464.2|31
1695212100000|2023-09-20 12:15:00|10471.9|10466.9|10468.2|10463.2|10472.9|10467.9|10467.9|10462.9|39
1695212400000|2023-09-20 12:20:00|10468.4|10463.4|10468.2|10463.2|10470.2|10465.2|10467.7|10462.7|36
1695212700000|2023-09-20 12:25:00|10468.4|10463.4|10469.7|10464.7|10469.7|10464.7|10466.9|10461.9|94
1695213000000|2023-09-20 12:30:00|10469.9|10464.9|10475.2|10470.2|10475.2|10470.2|10469.7|10464.7|110
1695213300000|2023-09-20 12:35:00|10474.9|10469.9|10474.2|10469.2|10476.1|10471.1|10473.2|10468.2|33
1695213600000|2023-09-20 12:40:00|10473.9|10468.9|10470.7|10465.7|10474.7|10469.7|10470.4|10465.4|27
1695213900000|2023-09-20 12:45:00|10470.4|10465.4|10469.4|10464.4|10470.7|10465.7|10467.2|10462.2|64
1695214200000|2023-09-20 12:50:00|10469.7|10464.7|10470.7|10465.7|10471.9|10466.9|10468.7|10463.7|15
1695214500000|2023-09-20 12:55:00|10470.4|10465.4|10470.9|10465.9|10472.2|10467.2|10470.2|10465.2|46
1695214800000|2023-09-20 13:00:00|10470.7|10465.7|10464.9|10459.9|10471.6|10466.6|10464.7|10459.7|83
1695215100000|2023-09-20 13:05:00|10465.2|10460.2|10463.9|10458.9|10466.4|10461.4|10463.7|10458.7|32
1695215400000|2023-09-20 13:10:00|10464.1|10459.1|10461.2|10456.2|10464.4|10459.4|10460.2|10455.2|77
1695215700000|2023-09-20 13:15:00|10461.1|10456.1|10464.9|10459.9|10466.1|10461.1|10460.7|10455.7|133
1695216000000|2023-09-20 13:20:00|10465.1|10460.1|10463.6|10458.6|10466.1|10461.1|10462.1|10457.1|38
1695216300000|2023-09-20 13:25:00|10463.9|10458.9|10464.1|10459.1|10464.9|10459.9|10462.2|10457.2|86
1695216600000|2023-09-20 13:30:00|10464.4|10459.4|10459.4|10454.4|10465.1|10460.1|10459.1|10454.1|152
1695216900000|2023-09-20 13:35:00|10459.6|10454.6|10459.6|10454.6|10460.6|10455.6|10457.1|10452.1|93
1695217200000|2023-09-20 13:40:00|10459.4|10454.4|10456.6|10451.6|10460.6|10455.6|10454.1|10449.1|114
1695217500000|2023-09-20 13:45:00|10456.1|10451.1|10456.4|10451.4|10456.6|10451.6|10453.9|10448.9|54
1695217800000|2023-09-20 13:50:00|10456.6|10451.6|10452.1|10447.1|10456.6|10451.6|10451.9|10446.9|80
1695218100000|2023-09-20 13:55:00|10451.9|10446.9|10453.4|10448.4|10454.6|10449.6|10451.6|10446.6|81
1695218400000|2023-09-20 14:00:00|10453.6|10448.6|10446.6|10441.6|10454.4|10449.4|10443.9|10438.9|217
1695218700000|2023-09-20 14:05:00|10446.1|10441.1|10446.6|10441.6|10448.9|10443.9|10444.6|10439.6|77
1695219000000|2023-09-20 14:10:00|10446.9|10441.9|10448.6|10443.6|10449.1|10444.1|10444.1|10439.1|65
1695219300000|2023-09-20 14:15:00|10448.9|10443.9|10453.6|10448.6|10455.1|10450.1|10448.6|10443.6|132
1695219600000|2023-09-20 14:20:00|10454.1|10449.1|10453.4|10448.4|10455.4|10450.4|10451.1|10446.1|78
1695219900000|2023-09-20 14:25:00|10453.1|10448.1|10451.6|10446.6|10453.6|10448.6|10448.6|10443.6|47
1695220200000|2023-09-20 14:30:00|10451.4|10446.4|10449.1|10444.1|10452.1|10447.1|10448.4|10443.4|47
1695220500000|2023-09-20 14:35:00|10449.6|10444.6|10449.6|10444.6|10451.1|10446.1|10447.6|10442.6|88
1695220800000|2023-09-20 14:40:00|10449.9|10444.9|10448.6|10443.6|10449.9|10444.9|10447.6|10442.6|36
1695221100000|2023-09-20 14:45:00|10448.9|10443.9|10451.6|10446.6|10451.9|10446.9|10447.9|10442.9|34
1695221400000|2023-09-20 14:50:00|10451.9|10446.9|10450.4|10445.4|10452.9|10447.9|10449.6|10444.6|43
1695221700000|2023-09-20 14:55:00|10450.1|10445.1|10450.6|10445.6|10451.6|10446.6|10449.1|10444.1|33
1695222000000|2023-09-20 15:00:00|10450.4|10445.4|10451.9|10446.9|10453.6|10448.6|10450.1|10445.1|47
1695222300000|2023-09-20 15:05:00|10451.6|10446.6|10449.1|10444.1|10452.1|10447.1|10448.1|10443.1|54
1695222600000|2023-09-20 15:10:00|10448.9|10443.9|10447.6|10442.6|10448.9|10443.9|10445.6|10440.6|101
1695222900000|2023-09-20 15:15:00|10447.9|10442.9|10447.6|10442.6|10448.6|10443.6|10447.1|10442.1|46
1695223200000|2023-09-20 15:20:00|10447.8|10442.8|10449.6|10444.6|10449.8|10444.8|10447.6|10442.6|80
1695223500000|2023-09-20 15:25:00|10449.4|10444.4|10451.6|10446.6|10452.6|10447.6|10449.4|10444.4|93
1695223800000|2023-09-20 15:30:00|10451.1|10446.1|10451.1|10446.1|10451.8|10446.8|10449.1|10444.1|59
1695224100000|2023-09-20 15:35:00|10450.6|10445.6|10453.1|10448.1|10453.1|10448.1|10449.6|10444.6|29
1695224400000|2023-09-20 15:40:00|10453.4|10448.4|10453.6|10448.6|10455.1|10450.1|10452.4|10447.4|34
1695224700000|2023-09-20 15:45:00|10453.4|10448.4|10453.6|10448.6|10453.9|10448.9|10451.4|10446.4|26
1695225000000|2023-09-20 15:50:00|10454.1|10449.1|10453.6|10448.6|10455.6|10450.6|10453.6|10448.6|41
1695225300000|2023-09-20 15:55:00|10453.9|10448.9|10456.6|10451.6|10456.6|10451.6|10453.4|10448.4|31
1695225600000|2023-09-20 16:00:00|10456.9|10451.9|10452.1|10447.1|10457.1|10452.1|10450.8|10445.8|64
1695225900000|2023-09-20 16:05:00|10451.8|10446.8|10448.1|10443.1|10452.1|10447.1|10448.1|10443.1|34
1695226200000|2023-09-20 16:10:00|10447.8|10442.8|10447.3|10442.3|10449.1|10444.1|10447.1|10442.1|73
1695226500000|2023-09-20 16:15:00|10447.1|10442.1|10445.1|10440.1|10447.6|10442.6|10445.1|10440.1|84
1695226800000|2023-09-20 16:20:00|10444.6|10439.6|10442.1|10437.1|10445.1|10440.1|10440.1|10435.1|97
1695227100000|2023-09-20 16:25:00|10441.8|10436.8|10436.1|10431.1|10442.1|10437.1|10436.1|10431.1|49
1695227400000|2023-09-20 16:30:00|10436.4|10431.4|10437.8|10432.8|10439.1|10434.1|10436.1|10431.1|159
1695227700000|2023-09-20 16:35:00|10438.1|10433.1|10438.6|10433.6|10439.1|10434.1|10437.1|10432.1|104
1695228000000|2023-09-20 16:40:00|10438.3|10433.3|10436.6|10431.6|10438.8|10433.8|10435.6|10430.6|45
1695228300000|2023-09-20 16:45:00|10436.3|10431.3|10438.1|10433.1|10438.3|10433.3|10435.6|10430.6|36
1695228600000|2023-09-20 16:50:00|10438.3|10433.3|10438.6|10433.6|10438.6|10433.6|10436.1|10431.1|54
1695228900000|2023-09-20 16:55:00|10438.3|10433.3|10437.3|10432.3|10439.1|10434.1|10437.1|10432.1|140
1695229200000|2023-09-20 17:00:00|10437.1|10432.1|10439.8|10434.8|10440.1|10435.1|10437.1|10432.1|66
1695229500000|2023-09-20 17:05:00|10440.1|10435.1|10439.1|10434.1|10441.3|10436.3|10439.1|10434.1|45
1695229800000|2023-09-20 17:10:00|10438.6|10433.6|10440.8|10435.8|10441.6|10436.6|10438.6|10433.6|36
1695230100000|2023-09-20 17:15:00|10440.6|10435.6|10437.1|10432.1|10441.6|10436.6|10437.1|10432.1|65
1695230400000|2023-09-20 17:20:00|10437.3|10432.3|10441.1|10436.1|10441.1|10436.1|10436.6|10431.6|38
1695230700000|2023-09-20 17:25:00|10440.8|10435.8|10441.6|10436.6|10442.1|10437.1|10440.3|10435.3|15
1695231000000|2023-09-20 17:30:00|10441.3|10436.3|10442.1|10437.1|10442.6|10437.6|10440.8|10435.8|23
1695231300000|2023-09-20 17:35:00|10442.3|10437.3|10444.8|10439.8|10445.1|10440.1|10441.8|10436.8|3
1695231600000|2023-09-20 17:40:00|10445.1|10440.1|10444.6|10439.6|10446.3|10441.3|10443.1|10438.1|32
1695231900000|2023-09-20 17:45:00|10445.1|10440.1|10445.1|10440.1|10445.6|10440.6|10444.3|10439.3|29
1695232200000|2023-09-20 17:50:00|10445.6|10440.6|10445|10440|10445.8|10440.8|10444.1|10439.1|25
1695232500000|2023-09-20 17:55:00|10444.8|10439.8|10443.2|10438.2|10445|10440|10442.5|10437.5|45
1695232800000|2023-09-20 18:00:00|10443.5|10438.5|10482.6|10477.6|10489.1|10484.1|10443.5|10438.5|550
1695233100000|2023-09-20 18:05:00|10482.8|10477.8|10483.3|10478.3|10488.8|10483.8|10468.3|10463.3|220
1695233400000|2023-09-20 18:10:00|10483.1|10478.1|10481.1|10476.1|10487.1|10482.1|10475.3|10470.3|128
1695233700000|2023-09-20 18:15:00|10481.3|10476.3|10476.3|10471.3|10484.6|10479.6|10473.6|10468.6|151
1695234000000|2023-09-20 18:20:00|10476.6|10471.6|10471.8|10466.8|10478.6|10473.6|10471.1|10466.1|97
1695234300000|2023-09-20 18:25:00|10472.1|10467.1|10471.3|10466.3|10473.6|10468.6|10465.6|10460.6|78
1695234600000|2023-09-20 18:30:00|10471.8|10466.8|10467.1|10462.1|10476.2|10471.2|10452.3|10447.3|243
1695234900000|2023-09-20 18:35:00|10467.5|10462.5|10460.8|10455.8|10468.1|10463.1|10456.6|10451.6|271
1695235200000|2023-09-20 18:40:00|10460.6|10455.6|10468.3|10463.3|10471.3|10466.3|10460.1|10455.1|127
1695235500000|2023-09-20 18:45:00|10468.6|10463.6|10476.3|10471.3|10478.3|10473.3|10466.1|10461.1|132
1695235800000|2023-09-20 18:50:00|10476.6|10471.6|10480.3|10475.3|10482.6|10477.6|10475.3|10470.3|143
1695236100000|2023-09-20 18:55:00|10480.1|10475.1|10480.3|10475.3|10481.8|10476.8|10474.1|10469.1|120
1695236400000|2023-09-20 19:00:00|10480.8|10475.8|10482|10477|10484.3|10479.3|10478.5|10473.5|241
1695236700000|2023-09-20 19:05:00|10482.3|10477.3|10483.1|10478.1|10485.5|10480.5|10478.5|10473.5|104
1695237000000|2023-09-20 19:10:00|10483.3|10478.3|10489.6|10484.6|10491|10486|10482.6|10477.6|117
1695237300000|2023-09-20 19:15:00|10489.8|10484.8|10493.1|10488.1|10493.8|10488.8|10488.6|10483.6|63
1695237600000|2023-09-20 19:20:00|10493.3|10488.3|10490.8|10485.8|10495|10490|10490.6|10485.6|100
1695237900000|2023-09-20 19:25:00|10490.6|10485.6|10487.6|10482.6|10491.3|10486.3|10487.1|10482.1|79
1695238200000|2023-09-20 19:30:00|10487.3|10482.3|10496.1|10491.1|10496.6|10491.6|10487.1|10482.1|47
1695238500000|2023-09-20 19:35:00|10496.3|10491.3|10497.1|10492.1|10497.8|10492.8|10495.6|10490.6|51
1695238800000|2023-09-20 19:40:00|10497.3|10492.3|10500.6|10495.6|10501.1|10496.1|10495.6|10490.6|61
1695239100000|2023-09-20 19:45:00|10500.8|10495.8|10502.3|10497.3|10502.5|10497.5|10498.6|10493.6|52
1695239400000|2023-09-20 19:50:00|10502.1|10497.1|10503.5|10498.5|10504|10499|10501.5|10496.5|36
1695239700000|2023-09-20 19:55:00|10503.3|10498.3|10505|10500|10505.5|10500.5|10503.1|10498.1|43
1695240000000|2023-09-20 20:00:00|10505.3|10500.3|10508.8|10503.8|10509|10504|10504.8|10499.8|72
1695240300000|2023-09-20 20:05:00|10509|10504|10512.3|10507.3|10513|10508|10508.8|10503.8|62
1695240600000|2023-09-20 20:10:00|10512.5|10507.5|10510.3|10505.3|10513.3|10508.3|10509.5|10504.5|75
1695240900000|2023-09-20 20:15:00|10510|10505|10504.5|10499.5|10510.5|10505.5|10504.5|10499.5|52
1695241200000|2023-09-20 20:20:00|10504.3|10499.3|10504.3|10499.3|10505.8|10500.8|10503.5|10498.5|32
1695241500000|2023-09-20 20:25:00|10504|10499|10504.5|10499.5|10505|10500|10503.5|10498.5|32
1695241800000|2023-09-20 20:30:00|10504.3|10499.3|10503.8|10498.8|10504.3|10499.3|10503.3|10498.3|33
1695242100000|2023-09-20 20:35:00|10504|10499|10504.8|10499.8|10505|10500|10503.8|10498.8|3
1695242400000|2023-09-20 20:40:00|10504.5|10499.5|10505.3|10500.3|10505.5|10500.5|10504.5|10499.5|4
1695242700000|2023-09-20 20:45:00|10505|10500|10504.8|10499.8|10505.5|10500.5|10504.5|10499.5|7
1695243000000|2023-09-20 20:50:00|10504.7|10499.7|10505.5|10500.5|10506|10501|10504.5|10499.5|28
1695243300000|2023-09-20 20:55:00|10506|10501|10504.9|10497.9|10506|10501|10504.2|10497.9|31
1695254400000|2023-09-21 00:00:00|10515.5|10510.5|10516|10511|10518.5|10513.5|10514.7|10509.7|109
1695254700000|2023-09-21 00:05:00|10516.2|10511.2|10516.7|10511.7|10516.7|10511.7|10515|10510|34
1695255000000|2023-09-21 00:10:00|10516.5|10511.5|10515.2|10510.2|10517|10512|10515|10510|13
1695255300000|2023-09-21 00:15:00|10515.5|10510.5|10517.2|10512.2|10517.2|10512.2|10514.2|10509.2|24
1695255600000|2023-09-21 00:20:00|10517|10512|10519.7|10514.7|10520|10515|10516.5|10511.5|28
1695255900000|2023-09-21 00:25:00|10520|10515|10522.7|10517.7|10523.2|10518.2|10519.7|10514.7|15
1695256200000|2023-09-21 00:30:00|10523|10518|10523.5|10518.5|10524.2|10519.2|10522.5|10517.5|44
1695256500000|2023-09-21 00:35:00|10523.2|10518.2|10526.2|10521.2|10526.7|10521.7|10523|10518|58
1695256800000|2023-09-21 00:40:00|10526.4|10521.4|10528.2|10523.2|10528.2|10523.2|10525.5|10520.5|47
1695257100000|2023-09-21 00:45:00|10528.5|10523.5|10529.5|10524.5|10530.7|10525.7|10527.5|10522.5|28
1695257400000|2023-09-21 00:50:00|10529.7|10524.7|10528.2|10523.2|10530.5|10525.5|10526.5|10521.5|26
1695257700000|2023-09-21 00:55:00|10528.5|10523.5|10530|10525|10531|10526|10528|10523|12
1695258000000|2023-09-21 01:00:00|10529.5|10524.5|10530.7|10525.7|10532.7|10527.7|10528.2|10523.2|49
1695258300000|2023-09-21 01:05:00|10530.5|10525.5|10530.7|10525.7|10531.5|10526.5|10529.2|10524.2|19
1695258600000|2023-09-21 01:10:00|10530.5|10525.5|10529.7|10524.7|10530.7|10525.7|10529|10524|11
1695258900000|2023-09-21 01:15:00|10529.9|10524.9|10526.5|10521.5|10530.4|10525.4|10526.5|10521.5|17
1695259200000|2023-09-21 01:20:00|10526.7|10521.7|10526.2|10521.2|10528.2|10523.2|10526|10521|57
1695259500000|2023-09-21 01:25:00|10526.4|10521.4|10526.7|10521.7|10527.4|10522.4|10526|10521|21
1695259800000|2023-09-21 01:30:00|10526.5|10521.5|10525.2|10520.2|10527.9|10522.9|10524.9|10519.9|77
1695260100000|2023-09-21 01:35:00|10525.4|10520.4|10525.2|10520.2|10526.9|10521.9|10524.4|10519.4|37
1695260400000|2023-09-21 01:40:00|10524.9|10519.9|10524.4|10519.4|10525.9|10520.9|10524|10519|40
1695260700000|2023-09-21 01:45:00|10524.2|10519.2|10524.4|10519.4|10524.7|10519.7|10521.9|10516.9|15
1695261000000|2023-09-21 01:50:00|10524.2|10519.2|10524.4|10519.4|10524.9|10519.9|10523.2|10518.2|21
1695261300000|2023-09-21 01:55:00|10524.2|10519.2|10524.2|10519.2|10525.2|10520.2|10523.4|10518.4|17
1695261600000|2023-09-21 02:00:00|10524.4|10519.4|10521.9|10516.9|10524.7|10519.7|10521.9|10516.9|23
1695261900000|2023-09-21 02:05:00|10522.2|10517.2|10521.4|10516.4|10522.4|10517.4|10520.2|10515.2|45
1695262200000|2023-09-21 02:10:00|10521.7|10516.7|10522.2|10517.2|10523.2|10518.2|10521.4|10516.4|3
1695262500000|2023-09-21 02:15:00|10521.9|10516.9|10523.4|10518.4|10523.9|10518.9|10521.4|10516.4|9
1695262800000|2023-09-21 02:20:00|10523.7|10518.7|10524.9|10519.9|10525.4|10520.4|10523.7|10518.7|20
1695263100000|2023-09-21 02:25:00|10525.2|10520.2|10526.9|10521.9|10527.9|10522.9|10524.4|10519.4|14
1695263400000|2023-09-21 02:30:00|10527.2|10522.2|10534.9|10529.9|10537.9|10532.9|10526.9|10521.9|145
1695263700000|2023-09-21 02:35:00|10534.7|10529.7|10535.4|10530.4|10536.9|10531.9|10533.7|10528.7|35
1695264000000|2023-09-21 02:40:00|10535.7|10530.7|10537.4|10532.4|10538.2|10533.2|10535.4|10530.4|30
1695264300000|2023-09-21 02:45:00|10537.2|10532.2|10535.2|10530.2|10537.2|10532.2|10534.9|10529.9|13
1695264600000|2023-09-21 02:50:00|10535.4|10530.4|10534.7|10529.7|10535.9|10530.9|10534.2|10529.2|29
1695264900000|2023-09-21 02:55:00|10534.6|10529.6|10532.9|10527.9|10534.9|10529.9|10532.9|10527.9|40
1695265200000|2023-09-21 03:00:00|10533.1|10528.1|10530.9|10525.9|10533.1|10528.1|10530.9|10525.9|16
1695265500000|2023-09-21 03:05:00|10531.1|10526.1|10529.9|10524.9|10531.1|10526.1|10529.9|10524.9|12
1695265800000|2023-09-21 03:10:00|10530.4|10525.4|10529.4|10524.4|10530.4|10525.4|10528.9|10523.9|16
1695266100000|2023-09-21 03:15:00|10529.6|10524.6|10529.9|10524.9|10530.4|10525.4|10529.4|10524.4|4
1695266400000|2023-09-21 03:20:00|10529.7|10524.7|10528.9|10523.9|10530.4|10525.4|10528.9|10523.9|6
1695266700000|2023-09-21 03:25:00|10528.6|10523.6|10527.1|10522.1|10528.6|10523.6|10526.6|10521.6|35
1695267000000|2023-09-21 03:30:00|10526.9|10521.9|10525.4|10520.4|10527.4|10522.4|10525.4|10520.4|12
1695267300000|2023-09-21 03:35:00|10524.9|10519.9|10525.4|10520.4|10526.1|10521.1|10524.4|10519.4|12
1695267600000|2023-09-21 03:40:00|10525.6|10520.6|10524.9|10519.9|10525.9|10520.9|10524.6|10519.6|14
1695267900000|2023-09-21 03:45:00|10525.4|10520.4|10525.6|10520.6|10525.9|10520.9|10524.9|10519.9|9
1695268200000|2023-09-21 03:50:00|10525.9|10520.9|10525.4|10520.4|10525.9|10520.9|10524.4|10519.4|4
1695268500000|2023-09-21 03:55:00|10525.1|10520.1|10524.9|10519.9|10525.9|10520.9|10524.9|10519.9|4
1695268800000|2023-09-21 04:00:00|10524.6|10519.6|10526.1|10521.1|10526.4|10521.4|10524.4|10519.4|5
1695269100000|2023-09-21 04:05:00|10526.4|10521.4|10526.9|10521.9|10527.4|10522.4|10525.9|10520.9|8
1695269400000|2023-09-21 04:10:00|10527.1|10522.1|10527.6|10522.6|10528.4|10523.4|10526.9|10521.9|17
1695269700000|2023-09-21 04:15:00|10527.9|10522.9|10528.1|10523.1|10528.4|10523.4|10527.4|10522.4|4
1695270000000|2023-09-21 04:20:00|10527.9|10522.9|10527.6|10522.6|10528.4|10523.4|10527.4|10522.4|2
1695270300000|2023-09-21 04:25:00|10527.4|10522.4|10526.1|10521.1|10527.6|10522.6|10525.9|10520.9|8
1695270600000|2023-09-21 04:30:00|10525.9|10520.9|10526.4|10521.4|10526.6|10521.6|10525.1|10520.1|7
1695270900000|2023-09-21 04:35:00|10526.1|10521.1|10526.4|10521.4|10526.9|10521.9|10525.4|10520.4|3
1695271200000|2023-09-21 04:40:00|10526.1|10521.1|10526.9|10521.9|10526.9|10521.9|10525.9|10520.9|15
1695271500000|2023-09-21 04:45:00|10527.3|10522.3|10527.4|10522.4|10527.9|10522.9|10526.9|10521.9|5
1695271800000|2023-09-21 04:50:00|10527.6|10522.6|10527.4|10522.4|10528.3|10523.3|10526.9|10521.9|19
1695272100000|2023-09-21 04:55:00|10527.8|10522.8|10525.9|10520.9|10528.1|10523.1|10525.6|10520.6|15
1695272400000|2023-09-21 05:00:00|10525.6|10520.6|10527.6|10522.6|10527.9|10522.9|10525.4|10520.4|28
1695272700000|2023-09-21 05:05:00|10527.4|10522.4|10526.9|10521.9|10528.9|10523.9|10526.4|10521.4|14
1695273000000|2023-09-21 05:10:00|10526.6|10521.6|10524.9|10519.9|10526.9|10521.9|10524.4|10519.4|1
1695273300000|2023-09-21 05:15:00|10525.1|10520.1|10525.4|10520.4|10525.9|10520.9|10524.6|10519.6|5
1695273600000|2023-09-21 05:20:00|10525.1|10520.1|10525.1|10520.1|10525.4|10520.4|10523.9|10518.9|54
1695273900000|2023-09-21 05:25:00|10525.4|10520.4|10526.4|10521.4|10526.6|10521.6|10525.1|10520.1|0
1695274200000|2023-09-21 05:30:00|10525.9|10520.9|10526.9|10521.9|10527.1|10522.1|10525.6|10520.6|6
1695274500000|2023-09-21 05:35:00|10527.1|10522.1|10525.9|10520.9|10527.9|10522.9|10524.9|10519.9|14
1695274800000|2023-09-21 05:40:00|10526.1|10521.1|10525.4|10520.4|10526.9|10521.9|10524.9|10519.9|3
1695275100000|2023-09-21 05:45:00|10525.1|10520.1|10523.6|10518.6|10525.6|10520.6|10523.4|10518.4|7
1695275400000|2023-09-21 05:50:00|10523.9|10518.9|10525.9|10520.9|10525.9|10520.9|10523.6|10518.6|5
1695275700000|2023-09-21 05:55:00|10525.6|10520.6|10526.6|10521.6|10527.9|10522.9|10525.4|10520.4|21
1695276000000|2023-09-21 06:00:00|10526.9|10521.9|10527.9|10522.9|10528.1|10523.1|10524.9|10519.9|32
1695276300000|2023-09-21 06:05:00|10527.6|10522.6|10524.1|10519.1|10527.9|10522.9|10524.1|10519.1|11
1695276600000|2023-09-21 06:10:00|10523.9|10518.9|10523.4|10518.4|10524.9|10519.9|10520.6|10515.6|13
1695276900000|2023-09-21 06:15:00|10523.6|10518.6|10522.9|10517.9|10524.4|10519.4|10522.9|10517.9|9
1695277200000|2023-09-21 06:20:00|10523.1|10518.1|10522.3|10517.3|10524.8|10519.8|10521.6|10516.6|16
1695277500000|2023-09-21 06:25:00|10522.6|10517.6|10523.6|10518.6|10524.1|10519.1|10521.6|10516.6|15
1695277800000|2023-09-21 06:30:00|10523.8|10518.8|10522.3|10517.3|10524.3|10519.3|10521.6|10516.6|31
1695278100000|2023-09-21 06:35:00|10522.6|10517.6|10519.8|10514.8|10522.8|10517.8|10519.3|10514.3|22
1695278400000|2023-09-21 06:40:00|10520.1|10515.1|10520.3|10515.3|10520.6|10515.6|10519.3|10514.3|9
1695278700000|2023-09-21 06:45:00|10520.1|10515.1|10517.8|10512.8|10520.6|10515.6|10517.3|10512.3|31
1695279000000|2023-09-21 06:50:00|10518.1|10513.1|10515.3|10510.3|10518.6|10513.6|10514.8|10509.8|67
1695279300000|2023-09-21 06:55:00|10515.1|10510.1|10515.8|10510.8|10516.3|10511.3|10512.3|10507.3|61
1695279600000|2023-09-21 07:00:00|10515.6|10510.6|10518.6|10513.6|10519.3|10514.3|10515.6|10510.6|62
1695279900000|2023-09-21 07:05:00|10518.4|10513.4|10519.9|10514.9|10519.9|10514.9|10517.6|10512.6|49
1695280200000|2023-09-21 07:10:00|10519.6|10514.6|10520.6|10515.6|10523.6|10518.6|10518.6|10513.6|34
1695280500000|2023-09-21 07:15:00|10520.9|10515.9|10518.6|10513.6|10522.4|10517.4|10516.3|10511.3|41
1695280800000|2023-09-21 07:20:00|10518.8|10513.8|10520.8|10515.8|10521.3|10516.3|10517.8|10512.8|14
1695281100000|2023-09-21 07:25:00|10520.6|10515.6|10520.3|10515.3|10521.8|10516.8|10517.8|10512.8|45
1695281400000|2023-09-21 07:30:00|10521.3|10516.3|10520.1|10515.1|10525.8|10520.8|10518.6|10513.6|407
1695281700000|2023-09-21 07:35:00|10520.3|10515.3|10520.3|10515.3|10521.8|10516.8|10513.8|10508.8|330
1695282000000|2023-09-21 07:40:00|10520.1|10515.1|10524.3|10519.3|10524.3|10519.3|10520.1|10515.1|83
1695282300000|2023-09-21 07:45:00|10524.1|10519.1|10517.1|10512.1|10524.3|10519.3|10516.6|10511.6|33
1695282600000|2023-09-21 07:50:00|10517.3|10512.3|10517.3|10512.3|10517.8|10512.8|10514.6|10509.6|39
1695282900000|2023-09-21 07:55:00|10517.6|10512.6|10514.8|10509.8|10517.6|10512.6|10512.8|10507.8|29
1695283200000|2023-09-21 08:00:00|10515.1|10510.1|10512.3|10507.3|10516.8|10511.8|10512.1|10507.1|36
1695283500000|2023-09-21 08:05:00|10512.6|10507.6|10510.8|10505.8|10513.8|10508.8|10509.6|10504.6|38
1695283800000|2023-09-21 08:10:00|10510.6|10505.6|10513.8|10508.8|10515.6|10510.6|10510.6|10505.6|29
1695284100000|2023-09-21 08:15:00|10513.6|10508.6|10511.8|10506.8|10515.3|10510.3|10511.3|10506.3|33
1695284400000|2023-09-21 08:20:00|10512.1|10507.1|10510.8|10505.8|10513.1|10508.1|10510.3|10505.3|17
1695284700000|2023-09-21 08:25:00|10511.1|10506.1|10514.3|10509.3|10514.6|10509.6|10510.3|10505.3|19
1695285000000|2023-09-21 08:30:00|10514.1|10509.1|10515.8|10510.8|10516.8|10511.8|10514.1|10509.1|25
1695285300000|2023-09-21 08:35:00|10516.1|10511.1|10518.8|10513.8|10520.3|10515.3|10514.6|10509.6|8
1695285600000|2023-09-21 08:40:00|10519|10514|10520.1|10515.1|10520.6|10515.6|10518.8|10513.8|10
1695285900000|2023-09-21 08:45:00|10519.8|10514.8|10517.3|10512.3|10520.3|10515.3|10517.3|10512.3|64
1695286200000|2023-09-21 08:50:00|10517.5|10512.5|10519|10514|10520.6|10515.6|10517.3|10512.3|18
1695286500000|2023-09-21 08:55:00|10519.3|10514.3|10519|10514|10519.5|10514.5|10517.3|10512.3|16
1695286800000|2023-09-21 09:00:00|10519.3|10514.3|10517.8|10512.8|10520.8|10515.8|10516.8|10511.8|12
1695287100000|2023-09-21 09:05:00|10517.5|10512.5|10517.8|10512.8|10519.3|10514.3|10515.8|10510.8|44
1695287400000|2023-09-21 09:10:00|10518|10513|10515.3|10510.3|10518.3|10513.3|10513.5|10508.5|40
1695287700000|2023-09-21 09:15:00|10515|10510|10517.3|10512.3|10517.8|10512.8|10514.3|10509.3|39
1695288000000|2023-09-21 09:20:00|10517|10512|10513.5|10508.5|10518.5|10513.5|10512.8|10507.8|16
1695288300000|2023-09-21 09:25:00|10513.3|10508.3|10516.5|10511.5|10516.8|10511.8|10513.3|10508.3|16
1695288600000|2023-09-21 09:30:00|10516.3|10511.3|10517.5|10512.5|10519.3|10514.3|10515.5|10510.5|28
1695288900000|2023-09-21 09:35:00|10517.8|10512.8|10515.7|10510.7|10518.2|10513.2|10515.3|10510.3|19
1695289200000|2023-09-21 09:40:00|10516|10511|10514.5|10509.5|10516.5|10511.5|10514|10509|37
1695289500000|2023-09-21 09:45:00|10514.3|10509.3|10514.3|10509.3|10517.8|10512.8|10513.8|10508.8|14
1695289800000|2023-09-21 09:50:00|10514.5|10509.5|10519.5|10514.5|10519.5|10514.5|10513.8|10508.8|46
1695290100000|2023-09-21 09:55:00|10519.7|10514.7|10520.3|10515.3|10521.8|10516.8|10519.3|10514.3|27
1695290400000|2023-09-21 10:00:00|10520|10515|10522|10517|10522.3|10517.3|10519.5|10514.5|24
1695290700000|2023-09-21 10:05:00|10521.8|10516.8|10523.3|10518.3|10523.3|10518.3|10520.5|10515.5|36
1695291000000|2023-09-21 10:10:00|10523|10518|10520.3|10515.3|10524.3|10519.3|10519.8|10514.8|44
1695291300000|2023-09-21 10:15:00|10520|10515|10518|10513|10520.5|10515.5|10518|10513|23
1695291600000|2023-09-21 10:20:00|10518.3|10513.3|10517.3|10512.3|10518.5|10513.5|10515|10510|20
1695291900000|2023-09-21 10:25:00|10517.5|10512.5|10513.8|10508.8|10517.8|10512.8|10513.3|10508.3|40
1695292200000|2023-09-21 10:30:00|10513.7|10508.7|10516.2|10511.2|10516.2|10511.2|10512|10507|23
1695292500000|2023-09-21 10:35:00|10516.5|10511.5|10517.8|10512.8|10519.7|10514.7|10515.8|10510.8|19
1695292800000|2023-09-21 10:40:00|10517.5|10512.5|10515.5|10510.5|10518.3|10513.3|10515|10510|19
1695293100000|2023-09-21 10:45:00|10515.7|10510.7|10518.3|10513.3|10519.3|10514.3|10515.7|10510.7|18
1695293400000|2023-09-21 10:50:00|10518.2|10513.2|10519.4|10514.4|10520.8|10515.8|10518.2|10513.2|28
1695293700000|2023-09-21 10:55:00|10519.7|10514.7|10516.7|10511.7|10520.2|10515.2|10516|10511|25
1695294000000|2023-09-21 11:00:00|10516.9|10511.9|10526.5|10521.5|10530.9|10525.9|10516.9|10511.9|282
1695294300000|2023-09-21 11:05:00|10526.3|10521.3|10524.8|10519.8|10529.3|10524.3|10523.8|10518.8|57
1695294600000|2023-09-21 11:10:00|10524.5|10519.5|10521.8|10516.8|10525.3|10520.3|10521.8|10516.8|28
1695294900000|2023-09-21 11:15:00|10522|10517|10528.2|10523.2|10528.2|10523.2|10522|10517|19
1695295200000|2023-09-21 11:20:00|10528.3|10523.3|10531.5|10526.5|10532.2|10527.2|10527.8|10522.8|38
1695295500000|2023-09-21 11:25:00|10531.7|10526.7|10531.2|10526.2|10532.5|10527.5|10530.2|10525.2|51
1695295800000|2023-09-21 11:30:00|10531|10526|10531|10526|10534.5|10529.5|10530.8|10525.8|33
1695296100000|2023-09-21 11:35:00|10531.2|10526.2|10529.5|10524.5|10531.5|10526.5|10526.7|10521.7|24
1695296400000|2023-09-21 11:40:00|10529.7|10524.7|10527.2|10522.2|10530.2|10525.2|10527|10522|12
1695296700000|2023-09-21 11:45:00|10527|10522|10526.5|10521.5|10527.7|10522.7|10524.2|10519.2|54
1695297000000|2023-09-21 11:50:00|10526.7|10521.7|10530.5|10525.5|10530.7|10525.7|10525.2|10520.2|34
1695297300000|2023-09-21 11:55:00|10530.2|10525.2|10532|10527|10533.7|10528.7|10529.8|10524.8|50
1695297600000|2023-09-21 12:00:00|10532.2|10527.2|10534.7|10529.7|10535.5|10530.5|10532|10527|61
1695297900000|2023-09-21 12:05:00|10534.5|10529.5|10533.2|10528.2|10535.2|10530.2|10532.5|10527.5|53
1695298200000|2023-09-21 12:10:00|10533.5|10528.5|10533.7|10528.7|10535.2|10530.2|10532.2|10527.2|27
1695298500000|2023-09-21 12:15:00|10533.5|10528.5|10538.5|10533.5|10539.2|10534.2|10533|10528|113
1695298800000|2023-09-21 12:20:00|10538.7|10533.7|10536.2|10531.2|10539.7|10534.7|10536|10531|105
1695299100000|2023-09-21 12:25:00|10536.4|10531.4|10535.6|10530.6|10537.1|10532.1|10534.9|10529.9|179
1695299400000|2023-09-21 12:30:00|10538.1|10531.1|10538.7|10533.7|10543.1|10538.1|10537.4|10531.1|195
1695299700000|2023-09-21 12:35:00|10539.2|10534.2|10538|10533|10542.7|10537.7|10537.7|10532.7|118
1695300000000|2023-09-21 12:40:00|10537.7|10532.7|10535.7|10530.7|10538.7|10533.7|10534|10529|85
1695300300000|2023-09-21 12:45:00|10535.5|10530.5|10529.2|10524.2|10537.2|10532.2|10528.2|10523.2|177
1695300600000|2023-09-21 12:50:00|10529.3|10524.3|10533.7|10528.7|10536|10531|10529.2|10524.2|66
1695300900000|2023-09-21 12:55:00|10534|10529|10528.7|10523.7|10534|10529|10528.7|10523.7|51
1695301200000|2023-09-21 13:00:00|10528.5|10523.5|10523|10518|10530|10525|10521.5|10516.5|206
1695301500000|2023-09-21 13:05:00|10523.2|10518.2|10522.7|10517.7|10526|10521|10522.2|10517.2|88
1695301800000|2023-09-21 13:10:00|10522.5|10517.5|10524.2|10519.2|10527.2|10522.2|10522.2|10517.2|150
1695302100000|2023-09-21 13:15:00|10524.7|10519.7|10528.2|10523.2|10529.7|10524.7|10524.7|10519.7|59
1695302400000|2023-09-21 13:20:00|10527.7|10522.7|10522.2|10517.2|10529|10524|10521.2|10516.2|43
1695302700000|2023-09-21 13:25:00|10522|10517|10518.2|10513.2|10522.7|10517.7|10517.7|10512.7|86
1695303000000|2023-09-21 13:30:00|10518.5|10513.5|10522|10517|10523.7|10518.7|10518.2|10513.2|73
1695303300000|2023-09-21 13:35:00|10522.2|10517.2|10517.7|10512.7|10522.5|10517.5|10514.7|10509.7|85
1695303600000|2023-09-21 13:40:00|10517.5|10512.5|10519|10514|10519.2|10514.2|10514.2|10509.2|91
1695303900000|2023-09-21 13:45:00|10518.7|10513.7|10521.2|10516.2|10521.7|10516.7|10512.2|10507.2|207
1695304200000|2023-09-21 13:50:00|10521.5|10516.5|10525|10520|10526|10521|10520|10515|140
1695304500000|2023-09-21 13:55:00|10525.2|10520.2|10528.4|10523.4|10529.6|10524.6|10524.2|10519.2|87
1695304800000|2023-09-21 14:00:00|10528.6|10523.6|10528|10523|10530.7|10525.7|10523.2|10518.2|122
1695305100000|2023-09-21 14:05:00|10528.2|10523.2|10524.2|10519.2|10529.2|10524.2|10523.5|10518.5|278
1695305400000|2023-09-21 14:10:00|10524|10519|10520.2|10515.2|10524.7|10519.7|10519.7|10514.7|114
1695305700000|2023-09-21 14:15:00|10520|10515|10511.9|10506.9|10520.2|10515.2|10511.2|10506.2|168
1695306000000|2023-09-21 14:20:00|10512|10507|10509.5|10504.5|10512.4|10507.4|10505.7|10500.7|209
1695306300000|2023-09-21 14:25:00|10509.7|10504.7|10506.9|10501.9|10511.2|10506.2|10506.7|10501.7|66
1695306600000|2023-09-21 14:30:00|10507|10502|10501.5|10496.5|10508.2|10503.2|10499.2|10494.2|113
1695306900000|2023-09-21 14:35:00|10501.2|10496.2|10497.2|10492.2|10501.7|10496.7|10497.2|10492.2|43
1695307200000|2023-09-21 14:40:00|10496.7|10491.7|10505.7|10500.7|10505.7|10500.7|10496.7|10491.7|122
1695307500000|2023-09-21 14:45:00|10505.9|10500.9|10509.2|10504.2|10510.7|10505.7|10505|10500|92
1695307800000|2023-09-21 14:50:00|10509.4|10504.4|10510.7|10505.7|10511.2|10506.2|10507.7|10502.7|56
1695308100000|2023-09-21 14:55:00|10510.4|10505.4|10507.7|10502.7|10510.7|10505.7|10507.2|10502.2|46
1695308400000|2023-09-21 15:00:00|10508.2|10503.2|10506.7|10501.7|10511.7|10506.7|10506.7|10501.7|74
1695308700000|2023-09-21 15:05:00|10506.5|10501.5|10501.2|10496.2|10506.5|10501.5|10501.2|10496.2|47
1695309000000|2023-09-21 15:10:00|10501|10496|10503.7|10498.7|10506.2|10501.2|10499.7|10494.7|51
1695309300000|2023-09-21 15:15:00|10503.9|10498.9|10506.4|10501.4|10507.7|10502.7|10503.7|10498.7|56
1695309600000|2023-09-21 15:20:00|10506.2|10501.2|10502.7|10497.7|10506.7|10501.7|10501.7|10496.7|117
1695309900000|2023-09-21 15:25:00|10503.2|10498.2|10506.7|10501.7|10507.2|10502.2|10500.9|10495.9|103
1695310200000|2023-09-21 15:30:00|10506.4|10501.4|10503.7|10498.7|10507.7|10502.7|10501.7|10496.7|38
1695310500000|2023-09-21 15:35:00|10504.2|10499.2|10505.2|10500.2|10506.9|10501.9|10503.7|10498.7|22
1695310800000|2023-09-21 15:40:00|10505.4|10500.4|10506.2|10501.2|10507.7|10502.7|10504.9|10499.9|30
1695311100000|2023-09-21 15:45:00|10505.9|10500.9|10500.2|10495.2|10505.9|10500.9|10500.2|10495.2|56
1695311400000|2023-09-21 15:50:00|10500.4|10495.4|10502.7|10497.7|10503.7|10498.7|10499.2|10494.2|35
1695311700000|2023-09-21 15:55:00|10502.4|10497.4|10504.2|10499.2|10504.2|10499.2|10501.7|10496.7|14
1695312000000|2023-09-21 16:00:00|10503.9|10498.9|10503.7|10498.7|10505.7|10500.7|10503.2|10498.2|23
1695312300000|2023-09-21 16:05:00|10503.6|10498.6|10506.4|10501.4|10506.7|10501.7|10502.2|10497.2|16
1695312600000|2023-09-21 16:10:00|10506.7|10501.7|10506.7|10501.7|10509.2|10504.2|10506.4|10501.4|24
1695312900000|2023-09-21 16:15:00|10506.9|10501.9|10510.2|10505.2|10511.2|10506.2|10506.4|10501.4|47
1695313200000|2023-09-21 16:20:00|10509.9|10504.9|10506.7|10501.7|10509.9|10504.9|10506.2|10501.2|12
1695313500000|2023-09-21 16:25:00|10506.4|10501.4|10506.7|10501.7|10508.4|10503.4|10504.9|10499.9|10
1695313800000|2023-09-21 16:30:00|10507.2|10502.2|10503.2|10498.2|10507.4|10502.4|10503.2|10498.2|30
1695314100000|2023-09-21 16:35:00|10503.4|10498.4|10506.7|10501.7|10506.9|10501.9|10503.4|10498.4|13
1695314400000|2023-09-21 16:40:00|10506.9|10501.9|10507.2|10502.2|10508.2|10503.2|10505.7|10500.7|22
1695314700000|2023-09-21 16:45:00|10506.7|10501.7|10502.2|10497.2|10506.9|10501.9|10501.7|10496.7|17
1695315000000|2023-09-21 16:50:00|10501.9|10496.9|10503.7|10498.7|10504.9|10499.9|10500.7|10495.7|20
1695315300000|2023-09-21 16:55:00|10503.4|10498.4|10508.2|10503.2|10508.2|10503.2|10502.7|10497.7|25
1695315600000|2023-09-21 17:00:00|10507.9|10502.9|10507.7|10502.7|10508.7|10503.7|10506.9|10501.9|30
1695315900000|2023-09-21 17:05:00|10507.4|10502.4|10507.2|10502.2|10508.2|10503.2|10505.9|10500.9|22
1695316200000|2023-09-21 17:10:00|10506.7|10501.7|10504.7|10499.7|10506.7|10501.7|10503.2|10498.2|18
1695316500000|2023-09-21 17:15:00|10504.4|10499.4|10502.4|10497.4|10504.7|10499.7|10501.7|10496.7|32
1695316800000|2023-09-21 17:20:00|10502.6|10497.6|10499.1|10494.1|10503.1|10498.1|10498.6|10493.6|22
1695317100000|2023-09-21 17:25:00|10498.9|10493.9|10499.1|10494.1|10499.6|10494.6|10497.7|10492.7|70
1695317400000|2023-09-21 17:30:00|10499.2|10494.2|10499.1|10494.1|10499.6|10494.6|10497.4|10492.4|24
1695317700000|2023-09-21 17:35:00|10498.4|10493.4|10499.1|10494.1|10499.1|10494.1|10496.7|10491.7|30
1695318000000|2023-09-21 17:40:00|10498.9|10493.9|10500.1|10495.1|10500.6|10495.6|10497.2|10492.2|25
1695318300000|2023-09-21 17:45:00|10500.4|10495.4|10499.7|10494.7|10500.6|10495.6|10498.6|10493.6|28
1695318600000|2023-09-21 17:50:00|10499.6|10494.6|10500.6|10495.6|10500.6|10495.6|10498.1|10493.1|15
1695318900000|2023-09-21 17:55:00|10500.7|10495.7|10501.4|10496.4|10503.1|10498.1|10500.4|10495.4|19
1695319200000|2023-09-21 18:00:00|10501.6|10496.6|10501.9|10496.9|10503.6|10498.6|10500.6|10495.6|24
1695319500000|2023-09-21 18:05:00|10501.6|10496.6|10499.1|10494.1|10501.6|10496.6|10498.6|10493.6|50
1695319800000|2023-09-21 18:10:00|10499.6|10494.6|10498.1|10493.1|10499.6|10494.6|10497.2|10492.2|87
1695320100000|2023-09-21 18:15:00|10498.4|10493.4|10500.1|10495.1|10500.6|10495.6|10497.2|10492.2|56
1695320400000|2023-09-21 18:20:00|10499.9|10494.9|10497.6|10492.6|10500.1|10495.1|10497.2|10492.2|62
1695320700000|2023-09-21 18:25:00|10497.4|10492.4|10498.6|10493.6|10498.9|10493.9|10497.4|10492.4|18
1695321000000|2023-09-21 18:30:00|10498.9|10493.9|10500.6|10495.6|10501.9|10496.9|10498.6|10493.6|31
1695321300000|2023-09-21 18:35:00|10500.9|10495.9|10500.6|10495.6|10501.1|10496.1|10499.6|10494.6|33
1695321600000|2023-09-21 18:40:00|10500.1|10495.1|10499.6|10494.6|10500.9|10495.9|10499.6|10494.6|38
1695321900000|2023-09-21 18:45:00|10499.8|10494.8|10501.9|10496.9|10502.1|10497.1|10499.6|10494.6|70
1695322200000|2023-09-21 18:50:00|10502.1|10497.1|10501.1|10496.1|10502.1|10497.1|10500.6|10495.6|27
1695322500000|2023-09-21 18:55:00|10500.9|10495.9|10505.6|10500.6|10505.6|10500.6|10500.1|10495.1|68
1695322800000|2023-09-21 19:00:00|10505.1|10500.1|10505.1|10500.1|10507.6|10502.6|10504.4|10499.4|68
1695323100000|2023-09-21 19:05:00|10504.6|10499.6|10504.1|10499.1|10506.6|10501.6|10504.1|10499.1|48
1695323400000|2023-09-21 19:10:00|10503.8|10498.8|10502.4|10497.4|10504.1|10499.1|10502.1|10497.1|44
1695323700000|2023-09-21 19:15:00|10502.6|10497.6|10503.1|10498.1|10503.4|10498.4|10501.6|10496.6|13
1695324000000|2023-09-21 19:20:00|10503.6|10498.6|10502.6|10497.6|10504.1|10499.1|10502.1|10497.1|19
1695324300000|2023-09-21 19:25:00|10502.4|10497.4|10504.1|10499.1|10504.1|10499.1|10501.6|10496.6|10
1695324600000|2023-09-21 19:30:00|10503.9|10498.9|10504.6|10499.6|10505.1|10500.1|10502.6|10497.6|38
1695324900000|2023-09-21 19:35:00|10504.4|10499.4|10504.6|10499.6|10505.9|10500.9|10503.9|10498.9|13
1695325200000|2023-09-21 19:40:00|10504.9|10499.9|10504.1|10499.1|10505.1|10500.1|10503.6|10498.6|26
1695325500000|2023-09-21 19:45:00|10503.9|10498.9|10504.1|10499.1|10504.6|10499.6|10502.6|10497.6|20
1695325800000|2023-09-21 19:50:00|10504.4|10499.4|10505.6|10500.6|10506.6|10501.6|10504.4|10499.4|37
1695326100000|2023-09-21 19:55:00|10506.1|10501.1|10508.4|10503.4|10508.6|10503.6|10505.9|10500.9|54
1695326400000|2023-09-21 20:00:00|10508.6|10503.6|10508.6|10503.6|10509.4|10504.4|10507.4|10502.4|90
1695326700000|2023-09-21 20:05:00|10508.4|10503.4|10508.1|10503.1|10508.6|10503.6|10507.9|10502.9|35
1695327000000|2023-09-21 20:10:00|10508.6|10503.6|10509.9|10504.9|10510.1|10505.1|10508.4|10503.4|15
1695327300000|2023-09-21 20:15:00|10509.6|10504.6|10509.4|10504.4|10509.6|10504.6|10509.1|10504.1|2
1695327600000|2023-09-21 20:20:00|10509.6|10504.6|10508.1|10503.1|10509.6|10504.6|10508.1|10503.1|25
1695327900000|2023-09-21 20:25:00|10508.4|10503.4|10508.6|10503.6|10509.6|10504.6|10508.1|10503.1|4
1695328200000|2023-09-21 20:30:00|10508.1|10503.1|10507.6|10502.6|10508.6|10503.6|10507.6|10502.6|7
1695328500000|2023-09-21 20:35:00|10507.9|10502.9|10507.4|10502.4|10508.1|10503.1|10507.1|10502.1|2
1695328800000|2023-09-21 20:40:00|10507.6|10502.6|10506.9|10501.9|10507.9|10502.9|10506.9|10501.9|5
1695329100000|2023-09-21 20:45:00|10507.1|10502.1|10507.1|10502.1|10507.4|10502.4|10506.6|10501.6|1
1695329400000|2023-09-21 20:50:00|10507.3|10502.3|10506.9|10501.9|10507.4|10502.4|10506.1|10501.1|7
1695329700000|2023-09-21 20:55:00|10506.6|10501.6|10509.5|10500.5|10509.5|10502.5|10506.3|10500.5|15
1695330000000|2023-09-21 21:00:00|10509.4|10500.4|10509.4|10500.4|10509.4|10500.4|10509.4|10500.4|0
1695340800000|2023-09-22 00:00:00|10508.2|10503.2|10507.1|10502.1|10510.1|10505.1|10506.6|10501.6|51
1695341100000|2023-09-22 00:05:00|10507.6|10502.6|10509.6|10504.6|10510.1|10505.1|10507.6|10502.6|11
1695341400000|2023-09-22 00:10:00|10509.8|10504.8|10511.1|10506.1|10512.1|10507.1|10509.8|10504.8|21
1695341700000|2023-09-22 00:15:00|10511.3|10506.3|10511.8|10506.8|10512.6|10507.6|10510.8|10505.8|7
1695342000000|2023-09-22 00:20:00|10511.6|10506.6|10512.3|10507.3|10512.8|10507.8|10510.1|10505.1|12
1695342300000|2023-09-22 00:25:00|10512.5|10507.5|10512.5|10507.5|10513.5|10508.5|10512|10507|10
1695342600000|2023-09-22 00:30:00|10512.3|10507.3|10512.5|10507.5|10514.5|10509.5|10512|10507|10
1695342900000|2023-09-22 00:35:00|10512.3|10507.3|10511.5|10506.5|10514|10509|10511.3|10506.3|15
1695343200000|2023-09-22 00:40:00|10511.8|10506.8|10511|10506|10513.3|10508.3|10511|10506|11
1695343500000|2023-09-22 00:45:00|10510.8|10505.8|10510|10505|10511.5|10506.5|10510|10505|13
1695343800000|2023-09-22 00:50:00|10509.8|10504.8|10508.5|10503.5|10510.8|10505.8|10507.3|10502.3|9
1695344100000|2023-09-22 00:55:00|10508.8|10503.8|10510.3|10505.3|10510.5|10505.5|10508.5|10503.5|3
1695344400000|2023-09-22 01:00:00|10510.5|10505.5|10514.3|10509.3|10514.5|10509.5|10510|10505|21
1695344700000|2023-09-22 01:05:00|10514.5|10509.5|10513.5|10508.5|10515.8|10510.8|10513.3|10508.3|12
1695345000000|2023-09-22 01:10:00|10513.3|10508.3|10517|10512|10518.5|10513.5|10513|10508|48
1695345300000|2023-09-22 01:15:00|10517.5|10512.5|10517|10512|10518|10513|10516|10511|37
1695345600000|2023-09-22 01:20:00|10516.8|10511.8|10517|10512|10518.5|10513.5|10516.8|10511.8|39
1695345900000|2023-09-22 01:25:00|10516.8|10511.8|10516.8|10511.8|10518.5|10513.5|10516.3|10511.3|38
1695346200000|2023-09-22 01:30:00|10517|10512|10519.8|10514.8|10521|10516|10516.5|10511.5|33
1695346500000|2023-09-22 01:35:00|10519.5|10514.5|10520.8|10515.8|10521.5|10516.5|10519.3|10514.3|29
1695346800000|2023-09-22 01:40:00|10521|10516|10522.3|10517.3|10522.5|10517.5|10520|10515|16
1695347100000|2023-09-22 01:45:00|10522.5|10517.5|10521|10516|10522.5|10517.5|10520.5|10515.5|8
1695347400000|2023-09-22 01:50:00|10520.8|10515.8|10522.3|10517.3|10523|10518|10520.8|10515.8|24
1695347700000|2023-09-22 01:55:00|10522|10517|10520.8|10515.8|10522|10517|10519.5|10514.5|16
1695348000000|2023-09-22 02:00:00|10520.5|10515.5|10520.3|10515.3|10520.8|10515.8|10519|10514|54
1695348300000|2023-09-22 02:05:00|10520.5|10515.5|10517.8|10512.8|10521|10516|10517.3|10512.3|27
1695348600000|2023-09-22 02:10:00|10517.5|10512.5|10516|10511|10519|10514|10515.5|10510.5|28
1695348900000|2023-09-22 02:15:00|10515.8|10510.8|10515.5|10510.5|10516.5|10511.5|10514.3|10509.3|44
1695349200000|2023-09-22 02:20:00|10515.3|10510.3|10516.5|10511.5|10517.8|10512.8|10515|10510|21
1695349500000|2023-09-22 02:25:00|10516.3|10511.3|10516.8|10511.8|10517.5|10512.5|10516|10511|55
1695349800000|2023-09-22 02:30:00|10516.7|10511.7|10517.2|10512.2|10517.5|10512.5|10515.5|10510.5|1
1695350100000|2023-09-22 02:35:00|10517.5|10512.5|10516|10511|10517.5|10512.5|10515.7|10510.7|2
1695350400000|2023-09-22 02:40:00|10516.2|10511.2|10517.2|10512.2|10517.5|10512.5|10515.7|10510.7|5
1695350700000|2023-09-22 02:45:00|10517|10512|10514.5|10509.5|10517|10512|10514|10509|19
1695351000000|2023-09-22 02:50:00|10514.2|10509.2|10519.5|10514.5|10524.7|10519.7|10514.2|10509.2|210
1695351300000|2023-09-22 02:55:00|10519.7|10514.7|10520.7|10515.7|10522.2|10517.2|10518.7|10513.7|9
1695351600000|2023-09-22 03:00:00|10521|10516|10519.5|10514.5|10521.7|10516.7|10519.2|10514.2|14
1695351900000|2023-09-22 03:05:00|10519.7|10514.7|10517.7|10512.7|10520.2|10515.2|10517.5|10512.5|4
1695352200000|2023-09-22 03:10:00|10517.5|10512.5|10517.2|10512.2|10518.2|10513.2|10517|10512|12
1695352500000|2023-09-22 03:15:00|10517|10512|10517.7|10512.7|10518.5|10513.5|10516.7|10511.7|14
1695352800000|2023-09-22 03:20:00|10517.5|10512.5|10519|10514|10520|10515|10517|10512|4
1695353100000|2023-09-22 03:25:00|10518.7|10513.7|10520.2|10515.2|10520.7|10515.7|10518.7|10513.7|4
1695353400000|2023-09-22 03:30:00|10520|10515|10518|10513|10520.2|10515.2|10518|10513|25
1695353700000|2023-09-22 03:35:00|10518.5|10513.5|10519.5|10514.5|10519.7|10514.7|10518.5|10513.5|3
1695354000000|2023-09-22 03:40:00|10519.7|10514.7|10519.5|10514.5|10520.2|10515.2|10519|10514|6
1695354300000|2023-09-22 03:45:00|10519.2|10514.2|10520.5|10515.5|10521.5|10516.5|10519|10514|13
1695354600000|2023-09-22 03:50:00|10520.7|10515.7|10520.2|10515.2|10521.2|10516.2|10519.2|10514.2|7
1695354900000|2023-09-22 03:55:00|10520|10515|10519.2|10514.2|10520|10515|10518|10513|0
1695355200000|2023-09-22 04:00:00|10519|10514|10519|10514|10519.5|10514.5|10518.2|10513.2|8
1695355500000|2023-09-22 04:05:00|10519.2|10514.2|10516.2|10511.2|10519.2|10514.2|10515.7|10510.7|9
1695355800000|2023-09-22 04:10:00|10516.5|10511.5|10516.7|10511.7|10517.2|10512.2|10515.7|10510.7|13
1695356100000|2023-09-22 04:15:00|10516.5|10511.5|10518.5|10513.5|10518.7|10513.7|10516.2|10511.2|3
1695356400000|2023-09-22 04:20:00|10518.4|10513.4|10517.7|10512.7|10520|10515|10517.7|10512.7|4
1695356700000|2023-09-22 04:25:00|10518|10513|10518|10513|10518.2|10513.2|10517|10512|8
1695357000000|2023-09-22 04:30:00|10517.7|10512.7|10517.5|10512.5|10519|10514|10517.5|10512.5|7
1695357300000|2023-09-22 04:35:00|10517.2|10512.2|10515.5|10510.5|10517.5|10512.5|10515|10510|11
1695357600000|2023-09-22 04:40:00|10515.7|10510.7|10514.4|10509.4|10516.5|10511.5|10514.4|10509.4|18
1695357900000|2023-09-22 04:45:00|10514|10509|10515.4|10510.4|10515.4|10510.4|10513|10508|48
1695358200000|2023-09-22 04:50:00|10515.5|10510.5|10515.7|10510.7|10516.9|10511.9|10514.9|10509.9|16
1695358500000|2023-09-22 04:55:00|10515.9|10510.9|10515.4|10510.4|10516.4|10511.4|10514.7|10509.7|5
1695358800000|2023-09-22 05:00:00|10515.7|10510.7|10516.9|10511.9|10516.9|10511.9|10514.4|10509.4|8
1695359100000|2023-09-22 05:05:00|10516.7|10511.7|10513.5|10508.5|10517.4|10512.4|10513.4|10508.4|13
1695359400000|2023-09-22 05:10:00|10513.4|10508.4|10514.9|10509.9|10514.9|10509.9|10512.9|10507.9|4
1695359700000|2023-09-22 05:15:00|10514.7|10509.7|10512.9|10507.9|10515.4|10510.4|10512.9|10507.9|21
1695360000000|2023-09-22 05:20:00|10513.2|10508.2|10513.9|10508.9|10514.2|10509.2|10512.7|10507.7|15
1695360300000|2023-09-22 05:25:00|10514.2|10509.2|10516.4|10511.4|10516.7|10511.7|10513.9|10508.9|8
1695360600000|2023-09-22 05:30:00|10516.2|10511.2|10516.7|10511.7|10517.9|10512.9|10515.9|10510.9|7
1695360900000|2023-09-22 05:35:00|10516.5|10511.5|10517.7|10512.7|10518.4|10513.4|10516.4|10511.4|7
1695361200000|2023-09-22 05:40:00|10517.9|10512.9|10516.4|10511.4|10517.9|10512.9|10516.4|10511.4|7
1695361500000|2023-09-22 05:45:00|10516.7|10511.7|10516.4|10511.4|10517.4|10512.4|10516.2|10511.2|4
1695361800000|2023-09-22 05:50:00|10516.2|10511.2|10516.2|10511.2|10517.9|10512.9|10515.2|10510.2|11
1695362100000|2023-09-22 05:55:00|10516|10511|10519.4|10514.4|10519.7|10514.7|10516|10511|22
1695362400000|2023-09-22 06:00:00|10519.7|10514.7|10520.9|10515.9|10522.4|10517.4|10519.7|10514.7|56
1695362700000|2023-09-22 06:05:00|10520.5|10515.5|10518.9|10513.9|10521.4|10516.4|10517.7|10512.7|25
1695363000000|2023-09-22 06:10:00|10519.2|10514.2|10520.4|10515.4|10520.7|10515.7|10518.4|10513.4|7
1695363300000|2023-09-22 06:15:00|10520.7|10515.7|10519.4|10514.4|10521.4|10516.4|10518.4|10513.4|6
1695363600000|2023-09-22 06:20:00|10519.2|10514.2|10520.4|10515.4|10521.9|10516.9|10519.2|10514.2|9
1695363900000|2023-09-22 06:25:00|10520.7|10515.7|10517.2|10512.2|10521.2|10516.2|10516.7|10511.7|7
1695364200000|2023-09-22 06:30:00|10516.9|10511.9|10518.9|10513.9|10519.4|10514.4|10514.9|10509.9|43
1695364500000|2023-09-22 06:35:00|10519.2|10514.2|10516.4|10511.4|10519.7|10514.7|10515.9|10510.9|74
1695364800000|2023-09-22 06:40:00|10516.7|10511.7|10515.9|10510.9|10518.9|10513.9|10515.9|10510.9|35
1695365100000|2023-09-22 06:45:00|10516.2|10511.2|10517.9|10512.9|10519.2|10514.2|10515.9|10510.9|31
1695365400000|2023-09-22 06:50:00|10518.1|10513.1|10516.2|10511.2|10518.7|10513.7|10516.2|10511.2|10
1695365700000|2023-09-22 06:55:00|10516.4|10511.4|10515.9|10510.9|10517.4|10512.4|10514.9|10509.9|20
1695366000000|2023-09-22 07:00:00|10516.2|10511.2|10518.4|10513.4|10520.2|10515.2|10515.9|10510.9|47
1695366300000|2023-09-22 07:05:00|10518.2|10513.2|10511.8|10506.8|10518.2|10513.2|10511.4|10506.4|27
1695366600000|2023-09-22 07:10:00|10512|10507|10511.4|10506.4|10512.9|10507.9|10509.3|10504.3|19
1695366900000|2023-09-22 07:15:00|10511.7|10506.7|10538.6|10533.6|10545.5|10540.5|10511.7|10506.7|673
1695367200000|2023-09-22 07:20:00|10538.3|10533.3|10540.8|10535.8|10546.7|10541.7|10537.3|10532.3|204
1695367500000|2023-09-22 07:25:00|10540.6|10535.6|10539.9|10534.9|10544.3|10539.3|10538.8|10533.8|113
1695367800000|2023-09-22 07:30:00|10531.4|10522.4|10523.8|10518.8|10533.5|10528.5|10521.9|10516.9|413
1695368100000|2023-09-22 07:35:00|10523.6|10518.6|10524.4|10519.4|10526.5|10521.5|10522.2|10517.2|88
1695368400000|2023-09-22 07:40:00|10524.2|10519.2|10526.4|10521.4|10528.7|10523.7|10524.2|10519.2|49
1695368700000|2023-09-22 07:45:00|10526.6|10521.6|10524.4|10519.4|10529.2|10524.2|10523.7|10518.7|46
1695369000000|2023-09-22 07:50:00|10523.9|10518.9|10522.7|10517.7|10524.9|10519.9|10520.7|10515.7|59
1695369300000|2023-09-22 07:55:00|10522.9|10517.9|10525.1|10520.1|10525.6|10520.6|10521.4|10516.4|24
1695369600000|2023-09-22 08:00:00|10524.9|10519.9|10524.7|10519.7|10524.9|10519.9|10520.9|10515.9|43
1695369900000|2023-09-22 08:05:00|10524.4|10519.4|10527.6|10522.6|10527.7|10522.7|10523.9|10518.9|13
1695370200000|2023-09-22 08:10:00|10527.4|10522.4|10528.9|10523.9|10530.4|10525.4|10527.4|10522.4|40
1695370500000|2023-09-22 08:15:00|10529.1|10524.1|10528.9|10523.9|10529.4|10524.4|10526.2|10521.2|11
1695370800000|2023-09-22 08:20:00|10528.4|10523.4|10528|10523|10529.4|10524.4|10526.1|10521.1|42
1695371100000|2023-09-22 08:25:00|10527.8|10522.8|10527.2|10522.2|10529.5|10524.5|10527.2|10522.2|46
1695371400000|2023-09-22 08:30:00|10529.2|10524.2|10528.6|10523.6|10531.5|10526.5|10525|10520|114
1695371700000|2023-09-22 08:35:00|10528.9|10523.9|10525.6|10520.6|10531.1|10526.1|10525.1|10520.1|45
1695372000000|2023-09-22 08:40:00|10525.4|10520.4|10525.6|10520.6|10528.4|10523.4|10524.9|10519.9|18
1695372300000|2023-09-22 08:45:00|10525.9|10520.9|10527.4|10522.4|10529.6|10524.6|10525.6|10520.6|52
1695372600000|2023-09-22 08:50:00|10527.6|10522.6|10525.7|10520.7|10527.9|10522.9|10525.7|10520.7|27
1695372900000|2023-09-22 08:55:00|10525.9|10520.9|10526.1|10521.1|10526.9|10521.9|10524.9|10519.9|18
1695373200000|2023-09-22 09:00:00|10526.4|10521.4|10526.4|10521.4|10526.9|10521.9|10524.4|10519.4|22
1695373500000|2023-09-22 09:05:00|10526.6|10521.6|10526.6|10521.6|10528.1|10523.1|10525.6|10520.6|12
1695373800000|2023-09-22 09:10:00|10526.9|10521.9|10527.4|10522.4|10529.4|10524.4|10525.9|10520.9|37
1695374100000|2023-09-22 09:15:00|10527.6|10522.6|10530.4|10525.4|10530.4|10525.4|10527.6|10522.6|18
1695374400000|2023-09-22 09:20:00|10530.6|10525.6|10533.4|10528.4|10533.9|10528.9|10530.1|10525.1|14
1695374700000|2023-09-22 09:25:00|10533.6|10528.6|10532.4|10527.4|10535.1|10530.1|10532.1|10527.1|12
1695375000000|2023-09-22 09:30:00|10532.6|10527.6|10528.6|10523.6|10532.9|10527.9|10528.6|10523.6|21
1695375300000|2023-09-22 09:35:00|10528.4|10523.4|10531.4|10526.4|10531.9|10526.9|10528.4|10523.4|5
1695375600000|2023-09-22 09:40:00|10531.9|10526.9|10534.1|10529.1|10534.3|10529.3|10531.4|10526.4|17
1695375900000|2023-09-22 09:45:00|10534.3|10529.3|10533.3|10528.3|10534.9|10529.9|10532.3|10527.3|17
1695376200000|2023-09-22 09:50:00|10533.6|10528.6|10533.9|10528.9|10534.6|10529.6|10533.1|10528.1|11
1695376500000|2023-09-22 09:55:00|10533.8|10528.8|10531.8|10526.8|10533.8|10528.8|10530.1|10525.1|7
1695376800000|2023-09-22 10:00:00|10532.1|10527.1|10530.8|10525.8|10532.3|10527.3|10530.6|10525.6|3
1695377100000|2023-09-22 10:05:00|10530.6|10525.6|10530.1|10525.1|10531.1|10526.1|10528.6|10523.6|21
1695377400000|2023-09-22 10:10:00|10530.3|10525.3|10526.8|10521.8|10531.1|10526.1|10526.6|10521.6|8
1695377700000|2023-09-22 10:15:00|10526.6|10521.6|10526.1|10521.1|10526.6|10521.6|10523.8|10518.8|18
1695378000000|2023-09-22 10:20:00|10526.3|10521.3|10532.3|10527.3|10532.8|10527.8|10526.3|10521.3|41
1695378300000|2023-09-22 10:25:00|10532.1|10527.1|10530.3|10525.3|10532.6|10527.6|10530.3|10525.3|10
1695378600000|2023-09-22 10:30:00|10530.6|10525.6|10531.8|10526.8|10532.3|10527.3|10530.1|10525.1|9
1695378900000|2023-09-22 10:35:00|10531.4|10526.4|10531.8|10526.8|10532.1|10527.1|10530.1|10525.1|16
1695379200000|2023-09-22 10:40:00|10532.1|10527.1|10530.3|10525.3|10533.3|10528.3|10529.8|10524.8|30
1695379500000|2023-09-22 10:45:00|10530.6|10525.6|10530.8|10525.8|10532.1|10527.1|10530.3|10525.3|9
1695379800000|2023-09-22 10:50:00|10531.1|10526.1|10531.6|10526.6|10532.3|10527.3|10529.8|10524.8|10
1695380100000|2023-09-22 10:55:00|10531.8|10526.8|10532.3|10527.3|10532.8|10527.8|10531.3|10526.3|5
1695380400000|2023-09-22 11:00:00|10532.1|10527.1|10530.8|10525.8|10532.6|10527.6|10530.3|10525.3|13
1695380700000|2023-09-22 11:05:00|10530.6|10525.6|10529.3|10524.3|10531.8|10526.8|10528.1|10523.1|14
1695381000000|2023-09-22 11:10:00|10529.1|10524.1|10529.6|10524.6|10530.1|10525.1|10529.1|10524.1|5
1695381300000|2023-09-22 11:15:00|10529.3|10524.3|10530.1|10525.1|10532.3|10527.3|10529.3|10524.3|5
1695381600000|2023-09-22 11:20:00|10529.8|10524.8|10527.6|10522.6|10530.3|10525.3|10527.6|10522.6|2
1695381900000|2023-09-22 11:25:00|10527.8|10522.8|10528.6|10523.6|10529.3|10524.3|10527.6|10522.6|34
1695382200000|2023-09-22 11:30:00|10528.3|10523.3|10528.3|10523.3|10529.6|10524.6|10527.8|10522.8|6
1695382500000|2023-09-22 11:35:00|10528.6|10523.6|10525.6|10520.6|10528.6|10523.6|10525.6|10520.6|24
1695382800000|2023-09-22 11:40:00|10525.8|10520.8|10525.8|10520.8|10527.3|10522.3|10524.8|10519.8|25
1695383100000|2023-09-22 11:45:00|10525.6|10520.6|10526.3|10521.3|10528.3|10523.3|10525.6|10520.6|11
1695383400000|2023-09-22 11:50:00|10526.1|10521.1|10526.1|10521.1|10526.8|10521.8|10525.1|10520.1|7
1695383700000|2023-09-22 11:55:00|10525.8|10520.8|10528.6|10523.6|10528.8|10523.8|10525.8|10520.8|11
1695384000000|2023-09-22 12:00:00|10528.8|10523.8|10522.8|10517.8|10528.8|10523.8|10521.8|10516.8|68
1695384300000|2023-09-22 12:05:00|10523.1|10518.1|10521.3|10516.3|10525.3|10520.3|10521.3|10516.3|135
1695384600000|2023-09-22 12:10:00|10521.8|10516.8|10520.1|10515.1|10523.1|10518.1|10519.8|10514.8|40
1695384900000|2023-09-22 12:15:00|10519.8|10514.8|10520.3|10515.3|10521.8|10516.8|10519.3|10514.3|41
1695385200000|2023-09-22 12:20:00|10519.8|10514.8|10514.3|10509.3|10519.8|10514.8|10514.3|10509.3|107
1695385500000|2023-09-22 12:25:00|10514.6|10509.6|10512.3|10507.3|10515.8|10510.8|10512.3|10507.3|135
1695385800000|2023-09-22 12:30:00|10512.1|10507.1|10517.3|10512.3|10517.6|10512.6|10509.6|10504.6|55
1695386100000|2023-09-22 12:35:00|10517.1|10512.1|10520.8|10515.8|10521.3|10516.3|10516.3|10511.3|28
1695386400000|2023-09-22 12:40:00|10520.6|10515.6|10520.3|10515.3|10522.3|10517.3|10519.3|10514.3|18
1695386700000|2023-09-22 12:45:00|10520.1|10515.1|10518.8|10513.8|10520.3|10515.3|10516.8|10511.8|62
1695387000000|2023-09-22 12:50:00|10519.1|10514.1|10516.8|10511.8|10519.1|10514.1|10515.1|10510.1|35
1695387300000|2023-09-22 12:55:00|10516.6|10511.6|10516.3|10511.3|10517.3|10512.3|10513.6|10508.6|84
1695387600000|2023-09-22 13:00:00|10516.5|10511.5|10516.8|10511.8|10518.8|10513.8|10516.3|10511.3|109
1695387900000|2023-09-22 13:05:00|10517.1|10512.1|10516.6|10511.6|10517.1|10512.1|10513.6|10508.6|15
1695388200000|2023-09-22 13:10:00|10516.8|10511.8|10518.6|10513.6|10519.3|10514.3|10515.8|10510.8|59
1695388500000|2023-09-22 13:15:00|10518.8|10513.8|10519.3|10514.3|10521.8|10516.8|10517.3|10512.3|55
1695388800000|2023-09-22 13:20:00|10519|10514|10519.3|10514.3|10520.8|10515.8|10518.3|10513.3|18
1695389100000|2023-09-22 13:25:00|10519|10514|10521.8|10516.8|10522.3|10517.3|10518.8|10513.8|16
1695389400000|2023-09-22 13:30:00|10522|10517|10524.8|10519.8|10525.3|10520.3|10521.8|10516.8|47
1695389700000|2023-09-22 13:35:00|10525|10520|10523.9|10518.9|10525.8|10520.8|10522.3|10517.3|43
1695390000000|2023-09-22 13:40:00|10523.7|10518.7|10524.2|10519.2|10526.7|10521.7|10523.7|10518.7|49
1695390300000|2023-09-22 13:45:00|10524|10519|10515.3|10510.3|10524.2|10519.2|10515|10510|137
1695390600000|2023-09-22 13:50:00|10515.5|10510.5|10513.8|10508.8|10519|10514|10513.7|10508.7|95
1695390900000|2023-09-22 13:55:00|10513.3|10508.3|10511.3|10506.3|10515.3|10510.3|10509.8|10504.8|87
1695391200000|2023-09-22 14:00:00|10511.5|10506.5|10506.2|10501.2|10511.8|10506.8|10505.3|10500.3|88
1695391500000|2023-09-22 14:05:00|10506|10501|10506|10501|10508.2|10503.2|10505.2|10500.2|77
1695391800000|2023-09-22 14:10:00|10506.2|10501.2|10510|10505|10510.8|10505.8|10505.3|10500.3|38
1695392100000|2023-09-22 14:15:00|10509.8|10504.8|10511.2|10506.2|10513.5|10508.5|10508.7|10503.7|93
1695392400000|2023-09-22 14:20:00|10511|10506|10510|10505|10512.2|10507.2|10508.8|10503.8|52
1695392700000|2023-09-22 14:25:00|10509.7|10504.7|10505.7|10500.7|10510.5|10505.5|10504|10499|106
1695393000000|2023-09-22 14:30:00|10505.5|10500.5|10505|10500|10507|10502|10503|10498|67
1695393300000|2023-09-22 14:35:00|10504.7|10499.7|10500.7|10495.7|10505.2|10500.2|10500.2|10495.2|67
1695393600000|2023-09-22 14:40:00|10501|10496|10504.7|10499.7|10505.2|10500.2|10501|10496|74
1695393900000|2023-09-22 14:45:00|10504.5|10499.5|10508.5|10503.5|10510.2|10505.2|10504.5|10499.5|93
1695394200000|2023-09-22 14:50:00|10508.7|10503.7|10509.7|10504.7|10512.2|10507.2|10508.2|10503.2|41
1695394500000|2023-09-22 14:55:00|10510|10505|10512.2|10507.2|10513.2|10508.2|10507.7|10502.7|60
1695394800000|2023-09-22 15:00:00|10512|10507|10513.5|10508.5|10514.7|10509.7|10511.5|10506.5|82
1695395100000|2023-09-22 15:05:00|10513.7|10508.7|10516.7|10511.7|10516.7|10511.7|10512.2|10507.2|44
1695395400000|2023-09-22 15:10:00|10516.5|10511.5|10515.7|10510.7|10518|10513|10515.2|10510.2|42
1695395700000|2023-09-22 15:15:00|10515.5|10510.5|10516|10511|10518.2|10513.2|10514.7|10509.7|34
1695396000000|2023-09-22 15:20:00|10516.2|10511.2|10516.2|10511.2|10518.7|10513.7|10515.2|10510.2|19
1695396300000|2023-09-22 15:25:00|10516.5|10511.5|10516.2|10511.2|10517.2|10512.2|10515.2|10510.2|19
1695396600000|2023-09-22 15:30:00|10516.5|10511.5|10514.7|10509.7|10516.5|10511.5|10513.2|10508.2|45
1695396900000|2023-09-22 15:35:00|10514.5|10509.5|10512.7|10507.7|10515.7|10510.7|10512.2|10507.2|48
1695397200000|2023-09-22 15:40:00|10512.5|10507.5|10512.5|10507.5|10513.2|10508.2|10510.8|10505.8|53
1695397500000|2023-09-22 15:45:00|10512.7|10507.7|10513.2|10508.2|10513.5|10508.5|10511|10506|17
1695397800000|2023-09-22 15:50:00|10513|10508|10512|10507|10513|10508|10510.7|10505.7|24
1695398100000|2023-09-22 15:55:00|10511.7|10506.7|10516.2|10511.2|10516.5|10511.5|10511.7|10506.7|9
1695398400000|2023-09-22 16:00:00|10516|10511|10516.7|10511.7|10517.2|10512.2|10515.4|10510.4|29
1695398700000|2023-09-22 16:05:00|10517.2|10512.2|10518.7|10513.7|10518.7|10513.7|10516.2|10511.2|31
1695399000000|2023-09-22 16:10:00|10518.5|10513.5|10516.7|10511.7|10519.4|10514.4|10516.2|10511.2|19
1695399300000|2023-09-22 16:15:00|10516.5|10511.5|10517|10512|10517.4|10512.4|10515.7|10510.7|15
1695399600000|2023-09-22 16:20:00|10517.2|10512.2|10517.7|10512.7|10518.4|10513.4|10516.2|10511.2|16
1695399900000|2023-09-22 16:25:00|10517.5|10512.5|10519.2|10514.2|10519.5|10514.5|10517.5|10512.5|20
1695400200000|2023-09-22 16:30:00|10519.4|10514.4|10516.4|10511.4|10519.7|10514.7|10516.4|10511.4|27
1695400500000|2023-09-22 16:35:00|10516.2|10511.2|10515.2|10510.2|10516.7|10511.7|10514.7|10509.7|18
1695400800000|2023-09-22 16:40:00|10515|10510|10515.2|10510.2|10515.7|10510.7|10513.7|10508.7|15
1695401100000|2023-09-22 16:45:00|10515.7|10510.7|10516.4|10511.4|10516.7|10511.7|10514.9|10509.9|30
1695401400000|2023-09-22 16:50:00|10516.2|10511.2|10518.7|10513.7|10519.2|10514.2|10516.2|10511.2|19
1695401700000|2023-09-22 16:55:00|10518.9|10513.9|10519.2|10514.2|10519.7|10514.7|10518.2|10513.2|12
1695402000000|2023-09-22 17:00:00|10519.4|10514.4|10518.2|10513.2|10520.2|10515.2|10517.7|10512.7|26
1695402300000|2023-09-22 17:05:00|10518.7|10513.7|10517.2|10512.2|10519.2|10514.2|10516.2|10511.2|20
1695402600000|2023-09-22 17:10:00|10517.4|10512.4|10516.9|10511.9|10518.2|10513.2|10516.7|10511.7|35
1695402900000|2023-09-22 17:15:00|10516.7|10511.7|10515.4|10510.4|10517.2|10512.2|10514.4|10509.4|60
1695403200000|2023-09-22 17:20:00|10515.6|10510.6|10517.9|10512.9|10519.4|10514.4|10515.6|10510.6|41
1695403500000|2023-09-22 17:25:00|10517.7|10512.7|10519.2|10514.2|10519.9|10514.9|10517.7|10512.7|49
1695403800000|2023-09-22 17:30:00|10519.6|10514.6|10521.7|10516.7|10523.1|10518.1|10519.4|10514.4|42
1695404100000|2023-09-22 17:35:00|10521.9|10516.9|10521.1|10516.1|10522.1|10517.1|10520.6|10515.6|81
1695404400000|2023-09-22 17:40:00|10521.4|10516.4|10522.6|10517.6|10522.9|10517.9|10520.7|10515.7|10
1695404700000|2023-09-22 17:45:00|10523.1|10518.1|10522.6|10517.6|10523.1|10518.1|10521.9|10516.9|34
1695405000000|2023-09-22 17:50:00|10522.9|10517.9|10523.6|10518.6|10523.6|10518.6|10521.9|10516.9|14
1695405300000|2023-09-22 17:55:00|10523.4|10518.4|10524.1|10519.1|10524.2|10519.2|10522.6|10517.6|9
1695405600000|2023-09-22 18:00:00|10523.9|10518.9|10523.9|10518.9|10525.4|10520.4|10523.1|10518.1|24
1695405900000|2023-09-22 18:05:00|10523.6|10518.6|10524.1|10519.1|10525.1|10520.1|10523.6|10518.6|8
1695406200000|2023-09-22 18:10:00|10524.4|10519.4|10526.1|10521.1|10526.4|10521.4|10524.1|10519.1|18
1695406500000|2023-09-22 18:15:00|10526.2|10521.2|10529.4|10524.4|10529.6|10524.6|10526.2|10521.2|41
1695406800000|2023-09-22 18:20:00|10529.2|10524.2|10528.6|10523.6|10529.6|10524.6|10527.2|10522.2|112
1695407100000|2023-09-22 18:25:00|10528.2|10523.2|10528.1|10523.1|10528.6|10523.6|10526.6|10521.6|49
1695407400000|2023-09-22 18:30:00|10528.4|10523.4|10529.9|10524.9|10530.1|10525.1|10528.1|10523.1|21
1695407700000|2023-09-22 18:35:00|10529.6|10524.6|10532.1|10527.1|10533.1|10528.1|10529.6|10524.6|47
1695408000000|2023-09-22 18:40:00|10532.4|10527.4|10533.6|10528.6|10534.1|10529.1|10532.1|10527.1|27
1695408300000|2023-09-22 18:45:00|10533.4|10528.4|10530.6|10525.6|10533.6|10528.6|10530.6|10525.6|42
1695408600000|2023-09-22 18:50:00|10530.9|10525.9|10529.4|10524.4|10531.1|10526.1|10529.4|10524.4|38
1695408900000|2023-09-22 18:55:00|10529.1|10524.1|10527.1|10522.1|10529.6|10524.6|10525.1|10520.1|232
1695409200000|2023-09-22 19:00:00|10526.9|10521.9|10525.1|10520.1|10527.1|10522.1|10523.1|10518.1|49
1695409500000|2023-09-22 19:05:00|10525.4|10520.4|10523.7|10518.7|10525.6|10520.6|10523.4|10518.4|19
1695409800000|2023-09-22 19:10:00|10523.4|10518.4|10524.1|10519.1|10524.6|10519.6|10523.2|10518.2|14
1695410100000|2023-09-22 19:15:00|10523.9|10518.9|10524.6|10519.6|10524.9|10519.9|10523.4|10518.4|15
1695410400000|2023-09-22 19:20:00|10524.4|10519.4|10524.6|10519.6|10525.1|10520.1|10523.4|10518.4|19
1695410700000|2023-09-22 19:25:00|10524.1|10519.1|10524.6|10519.6|10525.1|10520.1|10524.1|10519.1|11
1695411000000|2023-09-22 19:30:00|10524.9|10519.9|10525.6|10520.6|10525.9|10520.9|10524.4|10519.4|15
1695411300000|2023-09-22 19:35:00|10525.9|10520.9|10525.6|10520.6|10526.1|10521.1|10525.1|10520.1|38
1695411600000|2023-09-22 19:40:00|10525.4|10520.4|10527.6|10522.6|10528.1|10523.1|10525.1|10520.1|8
1695411900000|2023-09-22 19:45:00|10527.9|10522.9|10527.1|10522.1|10529.1|10524.1|10526.1|10521.1|24
1695412200000|2023-09-22 19:50:00|10527.4|10522.4|10528.4|10523.4|10529.1|10524.1|10526.6|10521.6|19
1695412500000|2023-09-22 19:55:00|10528.6|10523.6|10529.6|10524.6|10529.7|10524.7|10527.4|10522.4|45
1695412800000|2023-09-22 20:00:00|10529.4|10524.4|10529.1|10524.1|10529.4|10524.4|10527.1|10522.1|26
1695413100000|2023-09-22 20:05:00|10529.2|10524.2|10527.9|10522.9|10529.2|10524.2|10527.9|10522.9|16
1695413400000|2023-09-22 20:10:00|10528.1|10523.1|10527.4|10522.4|10528.1|10523.1|10527.1|10522.1|18
1695413700000|2023-09-22 20:15:00|10527.6|10522.6|10529.6|10524.6|10529.6|10524.6|10527.1|10522.1|10
1695414000000|2023-09-22 20:20:00|10529.4|10524.4|10529.4|10524.4|10530.4|10525.4|10529.4|10524.4|12
1695414300000|2023-09-22 20:25:00|10529.1|10524.1|10531.1|10526.1|10531.1|10526.1|10528.9|10523.9|12
1695414600000|2023-09-22 20:30:00|10530.9|10525.9|10529.9|10524.9|10530.9|10525.9|10529.6|10524.6|20
1695414900000|2023-09-22 20:35:00|10530.1|10525.1|10529.9|10524.9|10530.1|10525.1|10529.6|10524.6|3
1695415200000|2023-09-22 20:40:00|10529.6|10524.6|10528.6|10523.6|10529.9|10524.9|10528.6|10523.6|5
1695415500000|2023-09-22 20:45:00|10528.9|10523.9|10528.9|10523.9|10529.6|10524.6|10528.6|10523.6|8
1695415800000|2023-09-22 20:50:00|10529.1|10524.1|10529.1|10524.1|10529.4|10524.4|10528.4|10523.4|28
1695416100000|2023-09-22 20:55:00|10528.9|10523.9|10524.4|10515.4|10529.9|10524.9|10524.4|10515.4|18
1695592800000|2023-09-24 22:00:00|10525.6|10520.6|10524.6|10519.6|10525.9|10520.9|10523.6|10518.6|42
1695593100000|2023-09-24 22:05:00|10524.5|10519.5|10523|10518|10525|10520|10523|10518|15
1695593400000|2023-09-24 22:10:00|10523.3|10518.3|10521.5|10516.5|10523.3|10518.3|10521.3|10516.3|17
1695593700000|2023-09-24 22:15:00|10521.7|10516.7|10522.2|10517.2|10523|10518|10521.7|10516.7|4
1695594000000|2023-09-24 22:20:00|10522.4|10517.4|10521.2|10516.2|10522.4|10517.4|10521.2|10516.2|8
1695594300000|2023-09-24 22:25:00|10521|10516|10521.5|10516.5|10521.5|10516.5|10521|10516|2
1695594600000|2023-09-24 22:30:00|10521.2|10516.2|10523.5|10518.5|10523.5|10518.5|10521.2|10516.2|4
1695594900000|2023-09-24 22:35:00|10523.2|10518.2|10523|10518|10523.5|10518.5|10523|10518|1
1695595200000|2023-09-24 22:40:00|10523.2|10518.2|10523.7|10518.7|10523.7|10518.7|10523|10518|1
1695595500000|2023-09-24 22:45:00|10524|10519|10523.7|10518.7|10524.2|10519.2|10523.7|10518.7|8
1695595800000|2023-09-24 22:50:00|10523.9|10518.9|10525.5|10520.5|10526.2|10521.2|10523.7|10518.7|9
1695596100000|2023-09-24 22:55:00|10525.2|10520.2|10524.5|10519.5|10525.5|10520.5|10524.5|10519.5|0
1695596400000|2023-09-24 23:00:00|10524.2|10519.2|10525.4|10520.4|10526.2|10521.2|10524.2|10519.2|4
1695596700000|2023-09-24 23:05:00|10525.2|10520.2|10526|10521|10526|10521|10524.3|10519.3|6
1695597000000|2023-09-24 23:10:00|10525.7|10520.7|10525|10520|10526|10521|10524.7|10519.7|6
1695597300000|2023-09-24 23:15:00|10525.2|10520.2|10524.7|10519.7|10525.5|10520.5|10524.5|10519.5|4
1695597600000|2023-09-24 23:20:00|10524.5|10519.5|10524.5|10519.5|10524.9|10519.9|10524.2|10519.2|2
1695597900000|2023-09-24 23:25:00|10524.2|10519.2|10525|10520|10525.2|10520.2|10524|10519|1
1695598200000|2023-09-24 23:30:00|10525.2|10520.2|10523.2|10518.2|10525.5|10520.5|10523.2|10518.2|3
1695598500000|2023-09-24 23:35:00|10523|10518|10522.5|10517.5|10523|10518|10522|10517|2
1695598800000|2023-09-24 23:40:00|10522.7|10517.7|10524.5|10519.5|10525|10520|10522.5|10517.5|2
1695599100000|2023-09-24 23:45:00|10524.7|10519.7|10526.5|10521.5|10526.5|10521.5|10524.5|10519.5|6
1695599400000|2023-09-24 23:50:00|10526.2|10521.2|10525.9|10520.9|10526.5|10521.5|10525.9|10520.9|4
1695599700000|2023-09-24 23:55:00|10526.2|10521.2|10526|10521|10526.7|10521.7|10525.5|10520.5|3
1695600000000|2023-09-25 00:00:00|10525.9|10520.9|10525.9|10520.9|10526.7|10521.7|10524.2|10519.2|25
1695600300000|2023-09-25 00:05:00|10525.7|10520.7|10524.2|10519.2|10526.2|10521.2|10523.7|10518.7|15
1695600600000|2023-09-25 00:10:00|10524|10519|10524.7|10519.7|10526.4|10521.4|10524|10519|3
1695600900000|2023-09-25 00:15:00|10524.5|10519.5|10525.2|10520.2|10525.2|10520.2|10523.8|10518.8|3
1695601200000|2023-09-25 00:20:00|10525|10520|10525.2|10520.2|10525.7|10520.7|10524|10519|4
1695601500000|2023-09-25 00:25:00|10525|10520|10523.5|10518.5|10525.2|10520.2|10523|10518|9
1695601800000|2023-09-25 00:30:00|10523.2|10518.2|10523.7|10518.7|10523.7|10518.7|10522.7|10517.7|6
1695602100000|2023-09-25 00:35:00|10523.2|10518.2|10523.2|10518.2|10525.7|10520.7|10523.2|10518.2|7
1695602400000|2023-09-25 00:40:00|10523.4|10518.4|10522.9|10517.9|10523.7|10518.7|10522.2|10517.2|10
1695602700000|2023-09-25 00:45:00|10523|10518|10523.7|10518.7|10523.7|10518.7|10522.7|10517.7|2
1695603000000|2023-09-25 00:50:00|10523.5|10518.5|10522.2|10517.2|10523.5|10518.5|10521.7|10516.7|15
1695603300000|2023-09-25 00:55:00|10522.4|10517.4|10519.7|10514.7|10522.6|10517.6|10519.7|10514.7|106
1695603600000|2023-09-25 01:00:00|10520|10515|10521.2|10516.2|10521.5|10516.5|10519.2|10514.2|11
1695603900000|2023-09-25 01:05:00|10521.5|10516.5|10523.7|10518.7|10523.7|10518.7|10521|10516|4
1695604200000|2023-09-25 01:10:00|10523.5|10518.5|10524.2|10519.2|10524.7|10519.7|10523.2|10518.2|7
1695604500000|2023-09-25 01:15:00|10523.8|10518.8|10522|10517|10524.2|10519.2|10521.7|10516.7|12
1695604800000|2023-09-25 01:20:00|10522.2|10517.2|10523.2|10518.2|10524|10519|10521.7|10516.7|6
1695605100000|2023-09-25 01:25:00|10523.5|10518.5|10524.2|10519.2|10524.2|10519.2|10522.7|10517.7|7
1695605400000|2023-09-25 01:30:00|10524.4|10519.4|10523.5|10518.5|10525.4|10520.4|10523.2|10518.2|8
1695605700000|2023-09-25 01:35:00|10523.2|10518.2|10525.5|10520.5|10525.7|10520.7|10523|10518|0
1695606000000|2023-09-25 01:40:00|10525.7|10520.7|10528.5|10523.5|10528.7|10523.7|10525.7|10520.7|18
1695606300000|2023-09-25 01:45:00|10528.2|10523.2|10525.7|10520.7|10528.7|10523.7|10524.7|10519.7|4
1695606600000|2023-09-25 01:50:00|10525.9|10520.9|10526|10521|10526.9|10521.9|10525.7|10520.7|4
1695606900000|2023-09-25 01:55:00|10526.2|10521.2|10527.4|10522.4|10527.4|10522.4|10525.7|10520.7|6
1695607200000|2023-09-25 02:00:00|10527.2|10522.2|10528|10523|10528.7|10523.7|10527.2|10522.2|6
1695607500000|2023-09-25 02:05:00|10528.2|10523.2|10528.2|10523.2|10528.5|10523.5|10527|10522|5
1695607800000|2023-09-25 02:10:00|10528.4|10523.4|10527.9|10522.9|10529.2|10524.2|10527.7|10522.7|11
1695608100000|2023-09-25 02:15:00|10528.1|10523.1|10527.9|10522.9|10528.2|10523.2|10527.2|10522.2|2
1695608400000|2023-09-25 02:20:00|10528.1|10523.1|10529.1|10524.1|10529.2|10524.2|10527.7|10522.7|4
1695608700000|2023-09-25 02:25:00|10528.9|10523.9|10529.2|10524.2|10530.2|10525.2|10528.7|10523.7|2
1695609000000|2023-09-25 02:30:00|10528.9|10523.9|10528.7|10523.7|10530.1|10525.1|10528.7|10523.7|3
1695609300000|2023-09-25 02:35:00|10528.4|10523.4|10526.9|10521.9|10529.4|10524.4|10526.9|10521.9|3
1695609600000|2023-09-25 02:40:00|10526.7|10521.7|10527.2|10522.2|10527.6|10522.6|10526.2|10521.2|5
1695609900000|2023-09-25 02:45:00|10527.1|10522.1|10526.2|10521.2|10527.2|10522.2|10526.2|10521.2|4
1695610200000|2023-09-25 02:50:00|10526.1|10521.1|10526.1|10521.1|10526.9|10521.9|10525.7|10520.7|4
1695610500000|2023-09-25 02:55:00|10525.9|10520.9|10525.7|10520.7|10526.4|10521.4|10525.2|10520.2|3
1695610800000|2023-09-25 03:00:00|10525.4|10520.4|10525.6|10520.6|10525.9|10520.9|10524.1|10519.1|10
1695611100000|2023-09-25 03:05:00|10525.4|10520.4|10525.2|10520.2|10525.9|10520.9|10524.9|10519.9|3
1695611400000|2023-09-25 03:10:00|10525.4|10520.4|10524.1|10519.1|10526.2|10521.2|10524.1|10519.1|1
1695611700000|2023-09-25 03:15:00|10524.4|10519.4|10525.1|10520.1|10525.9|10520.9|10524.1|10519.1|3
1695612000000|2023-09-25 03:20:00|10524.9|10519.9|10525.1|10520.1|10525.6|10520.6|10524.9|10519.9|3
1695612300000|2023-09-25 03:25:00|10525.4|10520.4|10524.9|10519.9|10525.4|10520.4|10524.4|10519.4|2
1695612600000|2023-09-25 03:30:00|10525.2|10520.2|10525.4|10520.4|10526.1|10521.1|10525.2|10520.2|2
1695612900000|2023-09-25 03:35:00|10525.6|10520.6|10526.2|10521.2|10526.9|10521.9|10525.6|10520.6|0
1695613200000|2023-09-25 03:40:00|10525.9|10520.9|10525.9|10520.9|10526.2|10521.2|10525.7|10520.7|0
1695613500000|2023-09-25 03:45:00|10525.7|10520.7|10525.7|10520.7|10526.4|10521.4|10525.2|10520.2|0
1695613800000|2023-09-25 03:50:00|10525.6|10520.6|10526.1|10521.1|10526.4|10521.4|10524.9|10519.9|2
1695614100000|2023-09-25 03:55:00|10525.7|10520.7|10526.6|10521.6|10526.6|10521.6|10525.4|10520.4|2
1695614400000|2023-09-25 04:00:00|10526.9|10521.9|10528.4|10523.4|10528.6|10523.6|10526.9|10521.9|7
1695614700000|2023-09-25 04:05:00|10528.2|10523.2|10527.9|10522.9|10528.4|10523.4|10527.7|10522.7|1
1695615000000|2023-09-25 04:10:00|10527.7|10522.7|10527.7|10522.7|10528.4|10523.4|10527.7|10522.7|1
1695615300000|2023-09-25 04:15:00|10527.9|10522.9|10527.7|10522.7|10527.9|10522.9|10527.4|10522.4|1
1695615600000|2023-09-25 04:20:00|10527.9|10522.9|10526.7|10521.7|10527.9|10522.9|10526.7|10521.7|6
1695615900000|2023-09-25 04:25:00|10526.4|10521.4|10526.4|10521.4|10526.6|10521.6|10525.7|10520.7|9
1695616200000|2023-09-25 04:30:00|10526.6|10521.6|10525.7|10520.7|10526.6|10521.6|10525.4|10520.4|0
1695616500000|2023-09-25 04:35:00|10526.1|10521.1|10526.1|10521.1|10527.1|10522.1|10525.9|10520.9|1
1695616800000|2023-09-25 04:40:00|10526.2|10521.2|10526.4|10521.4|10526.7|10521.7|10526.2|10521.2|6
1695617100000|2023-09-25 04:45:00|10526.2|10521.2|10524.7|10519.7|10526.4|10521.4|10524.7|10519.7|3
1695617400000|2023-09-25 04:50:00|10524.4|10519.4|10524.7|10519.7|10524.7|10519.7|10523.9|10518.9|3
1695617700000|2023-09-25 04:55:00|10524.9|10519.9|10525.2|10520.2|10525.4|10520.4|10524.9|10519.9|3
1695618000000|2023-09-25 05:00:00|10524.9|10519.9|10525.1|10520.1|10525.6|10520.6|10523.7|10518.7|8
1695618300000|2023-09-25 05:05:00|10524.9|10519.9|10525.1|10520.1|10526.1|10521.1|10524.9|10519.9|7
1695618600000|2023-09-25 05:10:00|10524.9|10519.9|10524.9|10519.9|10525.6|10520.6|10524.6|10519.6|0
1695618900000|2023-09-25 05:15:00|10525.1|10520.1|10524.7|10519.7|10525.6|10520.6|10524.7|10519.7|3
1695619200000|2023-09-25 05:20:00|10524.6|10519.6|10524.6|10519.6|10524.9|10519.9|10524.2|10519.2|0
1695619500000|2023-09-25 05:25:00|10524.7|10519.7|10524.9|10519.9|10525.6|10520.6|10524.7|10519.7|6
1695619800000|2023-09-25 05:30:00|10525.1|10520.1|10528.2|10523.2|10528.4|10523.4|10524.7|10519.7|4
1695620100000|2023-09-25 05:35:00|10528.4|10523.4|10527.7|10522.7|10528.6|10523.6|10526.2|10521.2|24
1695620400000|2023-09-25 05:40:00|10527.6|10522.6|10528.6|10523.6|10529.1|10524.1|10527.4|10522.4|5
1695620700000|2023-09-25 05:45:00|10528.4|10523.4|10528.4|10523.4|10529.2|10524.2|10528.2|10523.2|7
1695621000000|2023-09-25 05:50:00|10528.6|10523.6|10529.1|10524.1|10529.6|10524.6|10528.2|10523.2|16
1695621300000|2023-09-25 05:55:00|10528.9|10523.9|10529.6|10524.6|10530.6|10525.6|10528.6|10523.6|14
1695621600000|2023-09-25 06:00:00|10529.8|10524.8|10529.3|10524.3|10530.3|10525.3|10527.8|10522.8|34
1695621900000|2023-09-25 06:05:00|10529.1|10524.1|10529.6|10524.6|10531.1|10526.1|10528.8|10523.8|11
1695622200000|2023-09-25 06:10:00|10529.8|10524.8|10527.4|10522.4|10530.1|10525.1|10527.3|10522.3|7
1695622500000|2023-09-25 06:15:00|10527.6|10522.6|10528.8|10523.8|10529.1|10524.1|10526.8|10521.8|6
1695622800000|2023-09-25 06:20:00|10528.6|10523.6|10527.8|10522.8|10528.6|10523.6|10526.9|10521.9|3
1695623100000|2023-09-25 06:25:00|10528.1|10523.1|10529.3|10524.3|10530.6|10525.6|10527.8|10522.8|11
1695623400000|2023-09-25 06:30:00|10529.6|10524.6|10529.6|10524.6|10530.6|10525.6|10529.1|10524.1|11
1695623700000|2023-09-25 06:35:00|10529.8|10524.8|10528.6|10523.6|10529.8|10524.8|10528.6|10523.6|8
1695624000000|2023-09-25 06:40:00|10528.8|10523.8|10528.6|10523.6|10530.3|10525.3|10528.3|10523.3|8
1695624300000|2023-09-25 06:45:00|10528.3|10523.3|10523.8|10518.8|10528.3|10523.3|10523.6|10518.6|9
1695624600000|2023-09-25 06:50:00|10524.1|10519.1|10523.6|10518.6|10524.1|10519.1|10522.6|10517.6|17
1695624900000|2023-09-25 06:55:00|10523.8|10518.8|10526.6|10521.6|10526.6|10521.6|10521.8|10516.8|30
1695625200000|2023-09-25 07:00:00|10526.4|10521.4|10525.6|10520.6|10527.9|10522.9|10524.1|10519.1|42
1695625500000|2023-09-25 07:05:00|10525.8|10520.8|10524.1|10519.1|10527.4|10522.4|10523.1|10518.1|89
1695625800000|2023-09-25 07:10:00|10523.9|10518.9|10522.1|10517.1|10525.6|10520.6|10521.6|10516.6|56
1695626100000|2023-09-25 07:15:00|10522.4|10517.4|10523.6|10518.6|10523.9|10518.9|10522.4|10517.4|23
1695626400000|2023-09-25 07:20:00|10523.9|10518.9|10526.9|10521.9|10527.1|10522.1|10523.6|10518.6|45
1695626700000|2023-09-25 07:25:00|10526.7|10521.7|10527.6|10522.6|10528.6|10523.6|10526.6|10521.6|45
1695627000000|2023-09-25 07:30:00|10527.8|10522.8|10526.6|10521.6|10528.4|10523.4|10525.6|10520.6|42
1695627300000|2023-09-25 07:35:00|10526.9|10521.9|10530.1|10525.1|10530.4|10525.4|10526.1|10521.1|27
1695627600000|2023-09-25 07:40:00|10530.4|10525.4|10531.6|10526.6|10532.1|10527.1|10529.1|10524.1|19
1695627900000|2023-09-25 07:45:00|10531.9|10526.9|10532.8|10527.8|10534.6|10529.6|10529.8|10524.8|36
1695628200000|2023-09-25 07:50:00|10533.1|10528.1|10533.7|10528.7|10534.1|10529.1|10531.8|10526.8|21
1695628500000|2023-09-25 07:55:00|10533.9|10528.9|10530.7|10525.7|10534.4|10529.4|10530.5|10525.5|11
1695628800000|2023-09-25 08:00:00|10530.9|10525.9|10531.1|10526.1|10533.5|10528.5|10527.9|10522.9|96
1695629100000|2023-09-25 08:05:00|10531.3|10526.3|10532.8|10527.8|10534|10529|10530.8|10525.8|20
1695629400000|2023-09-25 08:10:00|10532.6|10527.6|10533.6|10528.6|10534.8|10529.8|10532.3|10527.3|14
1695629700000|2023-09-25 08:15:00|10533.8|10528.8|10536.3|10531.3|10537|10532|10532.1|10527.1|83
1695630000000|2023-09-25 08:20:00|10536.5|10531.5|10539|10534|10539.3|10534.3|10535.8|10530.8|87
1695630300000|2023-09-25 08:25:00|10539.3|10534.3|10540|10535|10541|10536|10538.5|10533.5|60
1695630600000|2023-09-25 08:30:00|10540.5|10535.5|10538.3|10533.3|10541.8|10536.8|10538.3|10533.3|83
1695630900000|2023-09-25 08:35:00|10538.5|10533.5|10539.5|10534.5|10542.3|10537.3|10538|10533|75
1695631200000|2023-09-25 08:40:00|10539.8|10534.8|10541.6|10536.6|10542|10537|10539.5|10534.5|32
1695631500000|2023-09-25 08:45:00|10541.5|10536.5|10541.8|10536.8|10543.5|10538.5|10541.3|10536.3|27
1695631800000|2023-09-25 08:50:00|10541.5|10536.5|10542.2|10537.2|10542.8|10537.8|10540.5|10535.5|29
1695632100000|2023-09-25 08:55:00|10542.4|10537.4|10543|10538|10544|10539|10542|10537|22
1695632400000|2023-09-25 09:00:00|10543.2|10538.2|10541.5|10536.5|10544.4|10539.4|10540.2|10535.2|28
1695632700000|2023-09-25 09:05:00|10541.7|10536.7|10539|10534|10542.2|10537.2|10539|10534|36
1695633000000|2023-09-25 09:10:00|10538.9|10533.9|10542.5|10537.5|10543.4|10538.4|10538.7|10533.7|22
1695633300000|2023-09-25 09:15:00|10542.7|10537.7|10542|10537|10543.7|10538.7|10542|10537|11
1695633600000|2023-09-25 09:20:00|10542.2|10537.2|10540|10535|10542.2|10537.2|10539.7|10534.7|25
1695633900000|2023-09-25 09:25:00|10539.9|10534.9|10537.9|10532.9|10540.2|10535.2|10537.5|10532.5|28
1695634200000|2023-09-25 09:30:00|10537.7|10532.7|10539.5|10534.5|10542.2|10537.2|10537.5|10532.5|22
1695634500000|2023-09-25 09:35:00|10539.4|10534.4|10539|10534|10539.9|10534.9|10538.2|10533.2|12
1695634800000|2023-09-25 09:40:00|10538.9|10533.9|10537.7|10532.7|10539|10534|10537.7|10532.7|13
1695635100000|2023-09-25 09:45:00|10537.5|10532.5|10536|10531|10538.7|10533.7|10536|10531|31
1695635400000|2023-09-25 09:50:00|10535.7|10530.7|10534.4|10529.4|10536.7|10531.7|10533.9|10528.9|26
1695635700000|2023-09-25 09:55:00|10534.7|10529.7|10534.2|10529.2|10535.5|10530.5|10533|10528|19
1695636000000|2023-09-25 10:00:00|10534|10529|10534|10529|10535.2|10530.2|10533.7|10528.7|12
1695636300000|2023-09-25 10:05:00|10534.2|10529.2|10532.7|10527.7|10535.2|10530.2|10532.5|10527.5|8
1695636600000|2023-09-25 10:10:00|10532.9|10527.9|10530.7|10525.7|10533.4|10528.4|10530.5|10525.5|23
1695636900000|2023-09-25 10:15:00|10530.9|10525.9|10531|10526|10531.7|10526.7|10530|10525|18
1695637200000|2023-09-25 10:20:00|10531.2|10526.2|10529.7|10524.7|10532|10527|10528.7|10523.7|28
1695637500000|2023-09-25 10:25:00|10529.4|10524.4|10527.4|10522.4|10529.7|10524.7|10527.4|10522.4|11
1695637800000|2023-09-25 10:30:00|10527.2|10522.2|10531.2|10526.2|10531.4|10526.4|10526.9|10521.9|20
1695638100000|2023-09-25 10:35:00|10531.4|10526.4|10530.9|10525.9|10531.9|10526.9|10530.4|10525.4|20
1695638400000|2023-09-25 10:40:00|10531.2|10526.2|10531.2|10526.2|10531.9|10526.9|10529.9|10524.9|17
1695638700000|2023-09-25 10:45:00|10530.9|10525.9|10530.7|10525.7|10531.2|10526.2|10529.4|10524.4|9
1695639000000|2023-09-25 10:50:00|10530.4|10525.4|10529.9|10524.9|10530.9|10525.9|10529|10524|16
1695639300000|2023-09-25 10:55:00|10530|10525|10530.2|10525.2|10531.5|10526.5|10529.4|10524.4|26
1695639600000|2023-09-25 11:00:00|10530|10525|10529.2|10524.2|10530.7|10525.7|10529.2|10524.2|8
1695639900000|2023-09-25 11:05:00|10529|10524|10530|10525|10530.5|10525.5|10529|10524|6
1695640200000|2023-09-25 11:10:00|10530.2|10525.2|10527.7|10522.7|10530.4|10525.4|10527.5|10522.5|23
1695640500000|2023-09-25 11:15:00|10527.5|10522.5|10526.4|10521.4|10528.2|10523.2|10525.4|10520.4|27
1695640800000|2023-09-25 11:20:00|10526.6|10521.6|10528.7|10523.7|10528.9|10523.9|10525.7|10520.7|6
1695641100000|2023-09-25 11:25:00|10528.4|10523.4|10531.2|10526.2|10531.2|10526.2|10528.2|10523.2|12
1695641400000|2023-09-25 11:30:00|10531|10526|10533.4|10528.4|10533.4|10528.4|10529.7|10524.7|27
1695641700000|2023-09-25 11:35:00|10533.2|10528.2|10532.4|10527.4|10533.4|10528.4|10531.4|10526.4|39
1695642000000|2023-09-25 11:40:00|10531.9|10526.9|10530.9|10525.9|10532.2|10527.2|10529.9|10524.9|8
1695642300000|2023-09-25 11:45:00|10531.2|10526.2|10533.4|10528.4|10533.4|10528.4|10530.4|10525.4|26
1695642600000|2023-09-25 11:50:00|10533.6|10528.6|10535.7|10530.7|10536.9|10531.9|10533.4|10528.4|21
1695642900000|2023-09-25 11:55:00|10535.9|10530.9|10537|10532|10538.4|10533.4|10535.7|10530.7|24
1695643200000|2023-09-25 12:00:00|10536.9|10531.9|10535.1|10530.1|10536.9|10531.9|10534.7|10529.7|15
1695643500000|2023-09-25 12:05:00|10534.9|10529.9|10534.2|10529.2|10535.9|10530.9|10533.2|10528.2|20
1695643800000|2023-09-25 12:10:00|10534.4|10529.4|10534.9|10529.9|10536.4|10531.4|10533.7|10528.7|12
1695644100000|2023-09-25 12:15:00|10534.7|10529.7|10537.2|10532.2|10537.4|10532.4|10534.2|10529.2|19
1695644400000|2023-09-25 12:20:00|10537.4|10532.4|10539|10534|10540.9|10535.9|10536.7|10531.7|56
1695644700000|2023-09-25 12:25:00|10538.7|10533.7|10538.2|10533.2|10540.2|10535.2|10537.9|10532.9|18
1695645000000|2023-09-25 12:30:00|10538|10533|10540.2|10535.2|10540.9|10535.9|10536.5|10531.5|52
1695645300000|2023-09-25 12:35:00|10540.4|10535.4|10541.7|10536.7|10542|10537|10537.7|10532.7|87
1695645600000|2023-09-25 12:40:00|10542|10537|10541.9|10536.9|10543.9|10538.9|10539.7|10534.7|67
1695645900000|2023-09-25 12:45:00|10542.2|10537.2|10542.9|10537.9|10544.6|10539.6|10541.9|10536.9|122
1695646200000|2023-09-25 12:50:00|10543.1|10538.1|10540.4|10535.4|10543.4|10538.4|10539.9|10534.9|63
1695646500000|2023-09-25 12:55:00|10540.9|10535.9|10542.4|10537.4|10544.9|10539.9|10539.9|10534.9|35
1695646800000|2023-09-25 13:00:00|10542.2|10537.2|10544.4|10539.4|10544.9|10539.9|10540.9|10535.9|93
1695647100000|2023-09-25 13:05:00|10544.6|10539.6|10545.4|10540.4|10548.9|10543.9|10543.9|10538.9|86
1695647400000|2023-09-25 13:10:00|10545.6|10540.6|10553.6|10548.6|10553.8|10548.8|10545.6|10540.6|208
1695647700000|2023-09-25 13:15:00|10553.8|10548.8|10549.1|10544.1|10554.3|10549.3|10549.1|10544.1|85
1695648000000|2023-09-25 13:20:00|10549.4|10544.4|10549.9|10544.9|10550.3|10545.3|10547.4|10542.4|51
1695648300000|2023-09-25 13:25:00|10550.1|10545.1|10552.4|10547.4|10553.9|10548.9|10550.1|10545.1|53
1695648600000|2023-09-25 13:30:00|10552.6|10547.6|10557.8|10552.8|10559.1|10554.1|10551.9|10546.9|120
1695648900000|2023-09-25 13:35:00|10557.9|10552.9|10559.3|10554.3|10561.4|10556.4|10557.1|10552.1|197
1695649200000|2023-09-25 13:40:00|10559.4|10554.4|10562.9|10557.9|10563.8|10558.8|10556.4|10551.4|191
1695649500000|2023-09-25 13:45:00|10562.8|10557.8|10560.1|10555.1|10564.3|10559.3|10559.3|10554.3|249
1695649800000|2023-09-25 13:50:00|10560.3|10555.3|10556.8|10551.8|10560.3|10555.3|10556.7|10551.7|89
1695650100000|2023-09-25 13:55:00|10556.9|10551.9|10557.9|10552.9|10558.1|10553.1|10555.9|10550.9|69
1695650400000|2023-09-25 14:00:00|10557.8|10552.8|10558.6|10553.6|10560.3|10555.3|10554.1|10549.1|164
1695650700000|2023-09-25 14:05:00|10558.4|10553.4|10563.3|10558.3|10566.3|10561.3|10558.4|10553.4|120
1695651000000|2023-09-25 14:10:00|10563.1|10558.1|10563.1|10558.1|10564.1|10559.1|10561.3|10556.3|32
1695651300000|2023-09-25 14:15:00|10562.9|10557.9|10565.1|10560.1|10565.8|10560.8|10562.4|10557.4|89
1695651600000|2023-09-25 14:20:00|10565.3|10560.3|10572.3|10567.3|10572.3|10567.3|10565.3|10560.3|151
1695651900000|2023-09-25 14:25:00|10572.8|10567.8|10573|10568|10576.8|10571.8|10571|10566|221
1695652200000|2023-09-25 14:30:00|10572.7|10567.7|10570.7|10565.7|10575.2|10570.2|10568.3|10563.3|168
1695652500000|2023-09-25 14:35:00|10570.3|10565.3|10569.7|10564.7|10570.3|10565.3|10566.8|10561.8|239
1695652800000|2023-09-25 14:40:00|10570.2|10565.2|10572.3|10567.3|10573.7|10568.7|10569.8|10564.8|147
1695653100000|2023-09-25 14:45:00|10572.5|10567.5|10569.2|10564.2|10574.2|10569.2|10568.5|10563.5|122
1695653400000|2023-09-25 14:50:00|10569|10564|10576.2|10571.2|10576.2|10571.2|10569|10564|79
1695653700000|2023-09-25 14:55:00|10576.5|10571.5|10576.5|10571.5|10578.2|10573.2|10574.7|10569.7|68
1695654000000|2023-09-25 15:00:00|10576.7|10571.7|10573.2|10568.2|10577|10572|10572.7|10567.7|84
1695654300000|2023-09-25 15:05:00|10573.7|10568.7|10569.7|10564.7|10574.5|10569.5|10569|10564|71
1695654600000|2023-09-25 15:10:00|10569.5|10564.5|10569.5|10564.5|10571.2|10566.2|10566.8|10561.8|86
1695654900000|2023-09-25 15:15:00|10569.3|10564.3|10565.1|10560.1|10569.5|10564.5|10564.3|10559.3|87
1695655200000|2023-09-25 15:20:00|10564.8|10559.8|10565.3|10560.3|10566.3|10561.3|10564.3|10559.3|32
1695655500000|2023-09-25 15:25:00|10565.5|10560.5|10567.3|10562.3|10568.8|10563.8|10565.1|10560.1|27
1695655800000|2023-09-25 15:30:00|10566.8|10561.8|10566|10561|10566.8|10561.8|10564.8|10559.8|39
1695656100000|2023-09-25 15:35:00|10565.8|10560.8|10566.8|10561.8|10567.8|10562.8|10564.8|10559.8|31
1695656400000|2023-09-25 15:40:00|10567|10562|10563.3|10558.3|10568.8|10563.8|10561.8|10556.8|44
1695656700000|2023-09-25 15:45:00|10563|10558|10565.3|10560.3|10565.5|10560.5|10562|10557|42
1695657000000|2023-09-25 15:50:00|10565|10560|10564.3|10559.3|10565.5|10560.5|10563.3|10558.3|35
1695657300000|2023-09-25 15:55:00|10564.2|10559.2|10564|10559|10566.5|10561.5|10563.3|10558.3|27
1695657600000|2023-09-25 16:00:00|10563.8|10558.8|10563.5|10558.5|10565.3|10560.3|10562.3|10557.3|94
1695657900000|2023-09-25 16:05:00|10563.3|10558.3|10560.5|10555.5|10563.3|10558.3|10559.8|10554.8|47
1695658200000|2023-09-25 16:10:00|10560.8|10555.8|10559.8|10554.8|10561.2|10556.2|10559.3|10554.3|28
1695658500000|2023-09-25 16:15:00|10560.3|10555.3|10560.8|10555.8|10561|10556|10559.3|10554.3|31
1695658800000|2023-09-25 16:20:00|10560.5|10555.5|10560.3|10555.3|10562.3|10557.3|10560.3|10555.3|30
1695659100000|2023-09-25 16:25:00|10560|10555|10561.3|10556.3|10561.8|10556.8|10559.8|10554.8|19
1695659400000|2023-09-25 16:30:00|10561.5|10556.5|10563.3|10558.3|10563.3|10558.3|10561.3|10556.3|19
1695659700000|2023-09-25 16:35:00|10563.5|10558.5|10562.7|10557.7|10563.8|10558.8|10561.3|10556.3|31
1695660000000|2023-09-25 16:40:00|10563|10558|10563.8|10558.8|10564.2|10559.2|10561.8|10556.8|63
1695660300000|2023-09-25 16:45:00|10563.5|10558.5|10564.8|10559.8|10565.3|10560.3|10562.8|10557.8|22
1695660600000|2023-09-25 16:50:00|10564.5|10559.5|10565.3|10560.3|10566.2|10561.2|10564.3|10559.3|34
1695660900000|2023-09-25 16:55:00|10565.2|10560.2|10565.3|10560.3|10566.5|10561.5|10565|10560|105
1695661200000|2023-09-25 17:00:00|10565.5|10560.5|10564.7|10559.7|10565.8|10560.8|10564|10559|20
1695661500000|2023-09-25 17:05:00|10564.8|10559.8|10560.1|10555.1|10564.8|10559.8|10560.1|10555.1|68
1695661800000|2023-09-25 17:10:00|10560.3|10555.3|10560.1|10555.1|10560.3|10555.3|10558.8|10553.8|31
1695662100000|2023-09-25 17:15:00|10559.8|10554.8|10558.3|10553.3|10561|10556|10557.8|10552.8|31
1695662400000|2023-09-25 17:20:00|10558.1|10553.1|10560.3|10555.3|10561.8|10556.8|10558.1|10553.1|16
1695662700000|2023-09-25 17:25:00|10560.5|10555.5|10559.8|10554.8|10561.3|10556.3|10559.5|10554.5|22
1695663000000|2023-09-25 17:30:00|10559.5|10554.5|10561.3|10556.3|10562.8|10557.8|10559.5|10554.5|20
1695663300000|2023-09-25 17:35:00|10561|10556|10561.5|10556.5|10561.8|10556.8|10560.5|10555.5|22
1695663600000|2023-09-25 17:40:00|10561.3|10556.3|10563.8|10558.8|10564.3|10559.3|10561.3|10556.3|118
1695663900000|2023-09-25 17:45:00|10563.5|10558.5|10564.8|10559.8|10566|10561|10563.3|10558.3|34
1695664200000|2023-09-25 17:50:00|10564.5|10559.5|10561.8|10556.8|10564.8|10559.8|10561.5|10556.5|30
1695664500000|2023-09-25 17:55:00|10561.7|10556.7|10561.5|10556.5|10562.3|10557.3|10561|10556|25
1695664800000|2023-09-25 18:00:00|10561.7|10556.7|10558.3|10553.3|10561.7|10556.7|10558.3|10553.3|26
1695665100000|2023-09-25 18:05:00|10558.2|10553.2|10558.5|10553.5|10559.2|10554.2|10557.7|10552.7|70
1695665400000|2023-09-25 18:10:00|10558.7|10553.7|10559.7|10554.7|10560|10555|10558.3|10553.3|39
1695665700000|2023-09-25 18:15:00|10559.8|10554.8|10558.3|10553.3|10560.2|10555.2|10558.3|10553.3|28
1695666000000|2023-09-25 18:20:00|10558.2|10553.2|10560.7|10555.7|10560.8|10555.8|10558.2|10553.2|16
1695666300000|2023-09-25 18:25:00|10560.8|10555.8|10560.7|10555.7|10561|10556|10559.7|10554.7|74
1695666600000|2023-09-25 18:30:00|10560.8|10555.8|10561.8|10556.8|10561.8|10556.8|10560.8|10555.8|9
1695666900000|2023-09-25 18:35:00|10562|10557|10563.2|10558.2|10563.8|10558.8|10560.8|10555.8|26
1695667200000|2023-09-25 18:40:00|10563|10558|10566.5|10561.5|10567.2|10562.2|10562.8|10557.8|43
1695667500000|2023-09-25 18:45:00|10566.3|10561.3|10565.8|10560.8|10567.5|10562.5|10565.2|10560.2|18
1695667800000|2023-09-25 18:50:00|10566|10561|10565.7|10560.7|10566.2|10561.2|10564.8|10559.8|23
1695668100000|2023-09-25 18:55:00|10566|10561|10567.9|10562.9|10568.7|10563.7|10565.8|10560.8|260
1695668400000|2023-09-25 19:00:00|10568.2|10563.2|10568|10563|10568.7|10563.7|10566.2|10561.2|38
1695668700000|2023-09-25 19:05:00|10567.7|10562.7|10567.7|10562.7|10568.2|10563.2|10566.7|10561.7|28
1695669000000|2023-09-25 19:10:00|10567.9|10562.9|10567.7|10562.7|10569.2|10564.2|10567.2|10562.2|21
1695669300000|2023-09-25 19:15:00|10567.9|10562.9|10564.9|10559.9|10567.9|10562.9|10564.9|10559.9|18
1695669600000|2023-09-25 19:20:00|10565.2|10560.2|10565.2|10560.2|10565.9|10560.9|10564.7|10559.7|23
1695669900000|2023-09-25 19:25:00|10565.7|10560.7|10566.2|10561.2|10567.2|10562.2|10565.4|10560.4|21
1695670200000|2023-09-25 19:30:00|10566.4|10561.4|10566.2|10561.2|10566.9|10561.9|10565.7|10560.7|29
1695670500000|2023-09-25 19:35:00|10565.9|10560.9|10564.7|10559.7|10566.4|10561.4|10564.7|10559.7|51
1695670800000|2023-09-25 19:40:00|10564.9|10559.9|10565.2|10560.2|10565.6|10560.6|10564.6|10559.6|16
1695671100000|2023-09-25 19:45:00|10564.7|10559.7|10564.7|10559.7|10565.1|10560.1|10563.7|10558.7|21
1695671400000|2023-09-25 19:50:00|10564.4|10559.4|10564.7|10559.7|10564.7|10559.7|10563.1|10558.1|49
1695671700000|2023-09-25 19:55:00|10565.1|10560.1|10563.2|10558.2|10565.1|10560.1|10562.6|10557.6|76
1695672000000|2023-09-25 20:00:00|10563.4|10558.4|10564.2|10559.2|10564.4|10559.4|10563.2|10558.2|20
1695672300000|2023-09-25 20:05:00|10564.6|10559.6|10564.4|10559.4|10564.6|10559.6|10564.2|10559.2|7
1695672600000|2023-09-25 20:10:00|10564.2|10559.2|10563.2|10558.2|10564.4|10559.4|10563.2|10558.2|10
1695672900000|2023-09-25 20:15:00|10563.4|10558.4|10562.9|10557.9|10563.4|10558.4|10562.4|10557.4|0
1695673200000|2023-09-25 20:20:00|10563.1|10558.1|10563.6|10558.6|10563.6|10558.6|10562.9|10557.9|32
1695673500000|2023-09-25 20:25:00|10563.4|10558.4|10562.4|10557.4|10563.6|10558.6|10562.2|10557.2|8
1695673800000|2023-09-25 20:30:00|10562.6|10557.6|10562.6|10557.6|10562.9|10557.9|10562.6|10557.6|10
1695674100000|2023-09-25 20:35:00|10562.9|10557.9|10561.9|10556.9|10562.9|10557.9|10561.6|10556.6|58
1695674400000|2023-09-25 20:40:00|10562.1|10557.1|10562.4|10557.4|10562.4|10557.4|10561.6|10556.6|2
1695674700000|2023-09-25 20:45:00|10562.6|10557.6|10562.4|10557.4|10564.1|10559.1|10562.4|10557.4|21
1695675000000|2023-09-25 20:50:00|10562.6|10557.6|10564.1|10559.1|10564.1|10559.1|10562.4|10557.4|37
1695675300000|2023-09-25 20:55:00|10563.9|10558.9|10562.9|10557.9|10564.7|10559.7|10562.9|10557.9|26
1695686400000|2023-09-26 00:00:00|10563.8|10558.8|10564.6|10559.6|10564.8|10559.8|10562.8|10557.8|47
1695686700000|2023-09-26 00:05:00|10564.3|10559.3|10563.6|10558.6|10565.3|10560.3|10562.6|10557.6|14
1695687000000|2023-09-26 00:10:00|10563.8|10558.8|10563.6|10558.6|10564.1|10559.1|10563.2|10558.2|19
1695687300000|2023-09-26 00:15:00|10563.3|10558.3|10565.1|10560.1|10565.6|10560.6|10563.1|10558.1|22
1695687600000|2023-09-26 00:20:00|10564.9|10559.9|10567.1|10562.1|10567.1|10562.1|10564.9|10559.9|9
1695687900000|2023-09-26 00:25:00|10566.9|10561.9|10567.9|10562.9|10568.1|10563.1|10566.6|10561.6|41
1695688200000|2023-09-26 00:30:00|10567.6|10562.6|10570.1|10565.1|10570.9|10565.9|10567.6|10562.6|32
1695688500000|2023-09-26 00:35:00|10570.4|10565.4|10568.4|10563.4|10570.9|10565.9|10568.4|10563.4|12
1695688800000|2023-09-26 00:40:00|10568.6|10563.6|10568.2|10563.2|10569.1|10564.1|10567.6|10562.6|29
1695689100000|2023-09-26 00:45:00|10568.1|10563.1|10570.6|10565.6|10570.9|10565.9|10567.9|10562.9|16
1695689400000|2023-09-26 00:50:00|10570.4|10565.4|10569.1|10564.1|10570.8|10565.8|10568.6|10563.6|39
1695689700000|2023-09-26 00:55:00|10568.9|10563.9|10570.1|10565.1|10570.1|10565.1|10568.9|10563.9|26
1695690000000|2023-09-26 01:00:00|10570.6|10565.6|10568.8|10563.8|10570.6|10565.6|10567.1|10562.1|21
1695690300000|2023-09-26 01:05:00|10568.6|10563.6|10567.6|10562.6|10569.5|10564.5|10567.6|10562.6|22
1695690600000|2023-09-26 01:10:00|10567.5|10562.5|10568.5|10563.5|10569.3|10564.3|10567.1|10562.1|29
1695690900000|2023-09-26 01:15:00|10568.6|10563.6|10569.9|10564.9|10570.1|10565.1|10568.1|10563.1|13
1695691200000|2023-09-26 01:20:00|10570.1|10565.1|10569.6|10564.6|10571.1|10566.1|10569.6|10564.6|25
1695691500000|2023-09-26 01:25:00|10569.2|10564.2|10568.1|10563.1|10569.6|10564.6|10567.9|10562.9|1
1695691800000|2023-09-26 01:30:00|10567.9|10562.9|10567.9|10562.9|10569.1|10564.1|10567.4|10562.4|3
1695692100000|2023-09-26 01:35:00|10567.6|10562.6|10568.9|10563.9|10569.8|10564.8|10567.6|10562.6|0
1695692400000|2023-09-26 01:40:00|10568.6|10563.6|10569.6|10564.6|10569.6|10564.6|10568.6|10563.6|9
1695692700000|2023-09-26 01:45:00|10569.9|10564.9|10568.6|10563.6|10570.1|10565.1|10567.9|10562.9|6
1695693000000|2023-09-26 01:50:00|10568.4|10563.4|10570.3|10565.3|10570.3|10565.3|10567.9|10562.9|7
1695693300000|2023-09-26 01:55:00|10570.1|10565.1|10569.1|10564.1|10570.1|10565.1|10568.6|10563.6|3
1695693600000|2023-09-26 02:00:00|10569.3|10564.3|10568.3|10563.3|10569.6|10564.6|10567.9|10562.9|2
1695693900000|2023-09-26 02:05:00|10568.6|10563.6|10568.6|10563.6|10568.8|10563.8|10567.6|10562.6|2
1695694200000|2023-09-26 02:10:00|10568.8|10563.8|10572.1|10567.1|10572.3|10567.3|10568.8|10563.8|10
1695694500000|2023-09-26 02:15:00|10571.9|10566.9|10570.6|10565.6|10572.6|10567.6|10570.1|10565.1|12
1695694800000|2023-09-26 02:20:00|10570.9|10565.9|10569.1|10564.1|10570.9|10565.9|10569.1|10564.1|7
1695695100000|2023-09-26 02:25:00|10569.3|10564.3|10570.3|10565.3|10570.8|10565.8|10569.1|10564.1|2
1695695400000|2023-09-26 02:30:00|10570.6|10565.6|10572.8|10567.8|10573.1|10568.1|10570.3|10565.3|23
1695695700000|2023-09-26 02:35:00|10573|10568|10571.6|10566.6|10573.1|10568.1|10571.6|10566.6|3
1695696000000|2023-09-26 02:40:00|10571.8|10566.8|10569.6|10564.6|10572.1|10567.1|10569.6|10564.6|5
1695696300000|2023-09-26 02:45:00|10569.8|10564.8|10570|10565|10570.1|10565.1|10569.6|10564.6|3
1695696600000|2023-09-26 02:50:00|10570.3|10565.3|10572.1|10567.1|10572.1|10567.1|10570.3|10565.3|7
1695696900000|2023-09-26 02:55:00|10572.6|10567.6|10575.1|10570.1|10575.1|10570.1|10572.6|10567.6|41
1695697200000|2023-09-26 03:00:00|10575.3|10570.3|10574.1|10569.1|10575.6|10570.6|10573.1|10568.1|15
1695697500000|2023-09-26 03:05:00|10573.9|10568.9|10575.1|10570.1|10575.6|10570.6|10573.8|10568.8|10
1695697800000|2023-09-26 03:10:00|10574.8|10569.8|10575.1|10570.1|10576.6|10571.6|10574.6|10569.6|45
1695698100000|2023-09-26 03:15:00|10575.3|10570.3|10572.8|10567.8|10575.6|10570.6|10572.8|10567.8|10
1695698400000|2023-09-26 03:20:00|10572.6|10567.6|10572.6|10567.6|10574|10569|10572.6|10567.6|3
1695698700000|2023-09-26 03:25:00|10572.4|10567.4|10573.3|10568.3|10573.5|10568.5|10572.1|10567.1|9
1695699000000|2023-09-26 03:30:00|10573.5|10568.5|10572.8|10567.8|10574|10569|10572.5|10567.5|9
1695699300000|2023-09-26 03:35:00|10572.5|10567.5|10572|10567|10572.8|10567.8|10571|10566|10
1695699600000|2023-09-26 03:40:00|10571.8|10566.8|10571.5|10566.5|10572|10567|10571.3|10566.3|1
1695699900000|2023-09-26 03:45:00|10571.3|10566.3|10571.5|10566.5|10571.8|10566.8|10570.8|10565.8|3
1695700200000|2023-09-26 03:50:00|10571.8|10566.8|10571.5|10566.5|10572|10567|10571|10566|3
1695700500000|2023-09-26 03:55:00|10571.3|10566.3|10571.5|10566.5|10572|10567|10571|10566|15
1695700800000|2023-09-26 04:00:00|10571|10566|10572|10567|10572.3|10567.3|10570.5|10565.5|16
1695701100000|2023-09-26 04:05:00|10571.8|10566.8|10572|10567|10572|10567|10571|10566|10
1695701400000|2023-09-26 04:10:00|10572.3|10567.3|10571.8|10566.8|10572.5|10567.5|10571.5|10566.5|11
1695701700000|2023-09-26 04:15:00|10572|10567|10571.3|10566.3|10572.5|10567.5|10571.3|10566.3|2
1695702000000|2023-09-26 04:20:00|10571.5|10566.5|10570.5|10565.5|10571.5|10566.5|10570.5|10565.5|13
1695702300000|2023-09-26 04:25:00|10570.8|10565.8|10570|10565|10570.8|10565.8|10570|10565|4
1695702600000|2023-09-26 04:30:00|10570.3|10565.3|10569.8|10564.8|10570.7|10565.7|10569.8|10564.8|9
1695702900000|2023-09-26 04:35:00|10570|10565|10570|10565|10570.8|10565.8|10569.5|10564.5|9
1695703200000|2023-09-26 04:40:00|10569.8|10564.8|10569|10564|10570.3|10565.3|10569|10564|6
1695703500000|2023-09-26 04:45:00|10569.2|10564.2|10567.5|10562.5|10569.2|10564.2|10567.5|10562.5|16
1695703800000|2023-09-26 04:50:00|10567.7|10562.7|10568|10563|10568.5|10563.5|10567|10562|36
1695704100000|2023-09-26 04:55:00|10567.7|10562.7|10566.5|10561.5|10567.7|10562.7|10566.5|10561.5|8
1695704400000|2023-09-26 05:00:00|10566.2|10561.2|10566.9|10561.9|10567.9|10562.9|10565.7|10560.7|9
1695704700000|2023-09-26 05:05:00|10567|10562|10568.7|10563.7|10569.2|10564.2|10567|10562|25
1695705000000|2023-09-26 05:10:00|10568.5|10563.5|10569.4|10564.4|10569.4|10564.4|10568.2|10563.2|4
1695705300000|2023-09-26 05:15:00|10569.5|10564.5|10571|10566|10571.2|10566.2|10569|10564|15
1695705600000|2023-09-26 05:20:00|10571.2|10566.2|10574|10569|10574|10569|10571.2|10566.2|32
1695705900000|2023-09-26 05:25:00|10573.5|10568.5|10572.5|10567.5|10574|10569|10572.3|10567.3|8
1695706200000|2023-09-26 05:30:00|10572.7|10567.7|10571.7|10566.7|10574|10569|10571.7|10566.7|14
1695706500000|2023-09-26 05:35:00|10571.5|10566.5|10572|10567|10572|10567|10570|10565|16
1695706800000|2023-09-26 05:40:00|10571.7|10566.7|10572|10567|10572.7|10567.7|10570.7|10565.7|7
1695707100000|2023-09-26 05:45:00|10571.7|10566.7|10572.7|10567.7|10573|10568|10571|10566|5
1695707400000|2023-09-26 05:50:00|10572.5|10567.5|10573.5|10568.5|10573.7|10568.7|10572.5|10567.5|5
1695707700000|2023-09-26 05:55:00|10573|10568|10571.2|10566.2|10573|10568|10571|10566|44
1695708000000|2023-09-26 06:00:00|10571.5|10566.5|10573.7|10568.7|10575.2|10570.2|10571|10566|59
1695708300000|2023-09-26 06:05:00|10573.5|10568.5|10573|10568|10574.5|10569.5|10572.2|10567.2|46
1695708600000|2023-09-26 06:10:00|10572.8|10567.8|10571.8|10566.8|10575|10570|10571|10566|34
1695708900000|2023-09-26 06:15:00|10572|10567|10577.9|10572.9|10577.9|10572.9|10572|10567|36
1695709200000|2023-09-26 06:20:00|10577.7|10572.7|10579.2|10574.2|10580.4|10575.4|10577|10572|47
1695709500000|2023-09-26 06:25:00|10579|10574|10579.2|10574.2|10580.2|10575.2|10577.5|10572.5|43
1695709800000|2023-09-26 06:30:00|10579.3|10574.3|10578.5|10573.5|10579.7|10574.7|10577.3|10572.3|19
1695710100000|2023-09-26 06:35:00|10578.4|10573.4|10580.5|10575.5|10581.5|10576.5|10578|10573|31
1695710400000|2023-09-26 06:40:00|10581|10576|10582|10577|10583.5|10578.5|10580.5|10575.5|31
1695710700000|2023-09-26 06:45:00|10582.2|10577.2|10582.2|10577.2|10583|10578|10580.5|10575.5|64
1695711000000|2023-09-26 06:50:00|10582|10577|10582|10577|10582.7|10577.7|10580.3|10575.3|22
1695711300000|2023-09-26 06:55:00|10581.8|10576.8|10586.5|10581.5|10586.5|10581.5|10581.8|10576.8|64
1695711600000|2023-09-26 07:00:00|10586.4|10581.4|10586.5|10581.5|10587.4|10582.4|10584.2|10579.2|65
1695711900000|2023-09-26 07:05:00|10586.7|10581.7|10583.9|10578.9|10586.9|10581.9|10582.7|10577.7|38
1695712200000|2023-09-26 07:10:00|10583.7|10578.7|10587.4|10582.4|10588.2|10583.2|10583.4|10578.4|39
1695712500000|2023-09-26 07:15:00|10587.5|10582.5|10583.9|10578.9|10588.4|10583.4|10582.7|10577.7|43
1695712800000|2023-09-26 07:20:00|10584.2|10579.2|10581.2|10576.2|10584.7|10579.7|10579.7|10574.7|37
1695713100000|2023-09-26 07:25:00|10581|10576|10580.2|10575.2|10582|10577|10579.5|10574.5|45
1695713400000|2023-09-26 07:30:00|10580|10575|10579.2|10574.2|10581.9|10576.9|10579|10574|25
1695713700000|2023-09-26 07:35:00|10579.4|10574.4|10576.6|10571.6|10579.7|10574.7|10576.6|10571.6|25
1695714000000|2023-09-26 07:40:00|10576.8|10571.8|10576.1|10571.1|10578.1|10573.1|10574.7|10569.7|65
1695714300000|2023-09-26 07:45:00|10576.6|10571.6|10580.6|10575.6|10580.6|10575.6|10576.6|10571.6|36
1695714600000|2023-09-26 07:50:00|10580.9|10575.9|10575.6|10570.6|10580.9|10575.9|10573.8|10568.8|66
1695714900000|2023-09-26 07:55:00|10575.4|10570.4|10576.6|10571.6|10577.3|10572.3|10574.6|10569.6|53
1695715200000|2023-09-26 08:00:00|10576.4|10571.4|10571.3|10566.3|10578.1|10573.1|10570.8|10565.8|51
1695715500000|2023-09-26 08:05:00|10571.6|10566.6|10570.3|10565.3|10572.6|10567.6|10569.8|10564.8|38
1695715800000|2023-09-26 08:10:00|10570.1|10565.1|10571.1|10566.1|10572.8|10567.8|10569.6|10564.6|40
1695716100000|2023-09-26 08:15:00|10571.3|10566.3|10570.1|10565.1|10572.6|10567.6|10569.6|10564.6|31
1695716400000|2023-09-26 08:20:00|10569.9|10564.9|10566.1|10561.1|10570.3|10565.3|10565.1|10560.1|33
1695716700000|2023-09-26 08:25:00|10565.8|10560.8|10565.1|10560.1|10566|10561|10563.5|10558.5|36
1695717000000|2023-09-26 08:30:00|10565.3|10560.3|10565.5|10560.5|10566.5|10561.5|10564.5|10559.5|23
1695717300000|2023-09-26 08:35:00|10565.3|10560.3|10566|10561|10567.1|10562.1|10564.3|10559.3|45
1695717600000|2023-09-26 08:40:00|10566.1|10561.1|10567.1|10562.1|10568.3|10563.3|10565.6|10560.6|21
1695717900000|2023-09-26 08:45:00|10566.9|10561.9|10567.1|10562.1|10569|10564|10566.6|10561.6|12
1695718200000|2023-09-26 08:50:00|10567|10562|10565.1|10560.1|10567|10562|10564.1|10559.1|13
1695718500000|2023-09-26 08:55:00|10565.3|10560.3|10567.3|10562.3|10567.8|10562.8|10565.1|10560.1|12
1695718800000|2023-09-26 09:00:00|10567.1|10562.1|10568.1|10563.1|10570.1|10565.1|10567.1|10562.1|19
1695719100000|2023-09-26 09:05:00|10568|10563|10568.6|10563.6|10568.6|10563.6|10566.1|10561.1|18
1695719400000|2023-09-26 09:10:00|10568.3|10563.3|10566.3|10561.3|10571|10566|10566.3|10561.3|41
1695719700000|2023-09-26 09:15:00|10566.1|10561.1|10566.3|10561.3|10567.5|10562.5|10565.6|10560.6|34
1695720000000|2023-09-26 09:20:00|10566|10561|10564.5|10559.5|10566.8|10561.8|10564.3|10559.3|24
1695720300000|2023-09-26 09:25:00|10564.3|10559.3|10564.5|10559.5|10565.5|10560.5|10563.8|10558.8|13
1695720600000|2023-09-26 09:30:00|10564.3|10559.3|10563.4|10558.4|10564.5|10559.5|10562.5|10557.5|344
1695720900000|2023-09-26 09:35:00|10563|10558|10562|10557|10563.2|10558.2|10561.2|10556.2|55
1695721200000|2023-09-26 09:40:00|10562.5|10557.5|10562.7|10557.7|10563.9|10558.9|10562|10557|32
1695721500000|2023-09-26 09:45:00|10562.5|10557.5|10561.4|10556.4|10564.4|10559.4|10560.9|10555.9|26
1695721800000|2023-09-26 09:50:00|10561.2|10556.2|10563.2|10558.2|10563.4|10558.4|10560.4|10555.4|6
1695722100000|2023-09-26 09:55:00|10563.4|10558.4|10565.2|10560.2|10565.5|10560.5|10563|10558|5
1695722400000|2023-09-26 10:00:00|10565|10560|10563.2|10558.2|10565.9|10560.9|10562.4|10557.4|13
1695722700000|2023-09-26 10:05:00|10563.4|10558.4|10563.5|10558.5|10565.6|10560.6|10563.2|10558.2|11
1695723000000|2023-09-26 10:10:00|10563.7|10558.7|10567.7|10562.7|10567.9|10562.9|10563.7|10558.7|22
1695723300000|2023-09-26 10:15:00|10567.9|10562.9|10566.5|10561.5|10568.2|10563.2|10566|10561|12
1695723600000|2023-09-26 10:20:00|10566.4|10561.4|10565.5|10560.5|10567|10562|10565|10560|8
1695723900000|2023-09-26 10:25:00|10565.7|10560.7|10562.7|10557.7|10566.2|10561.2|10561.5|10556.5|19
1695724200000|2023-09-26 10:30:00|10562.9|10557.9|10563.2|10558.2|10565.2|10560.2|10562.7|10557.7|24
1695724500000|2023-09-26 10:35:00|10563|10558|10564.7|10559.7|10565.5|10560.5|10563|10558|13
1695724800000|2023-09-26 10:40:00|10564.9|10559.9|10565.7|10560.7|10566.7|10561.7|10564.7|10559.7|1
1695725100000|2023-09-26 10:45:00|10565.5|10560.5|10566.4|10561.4|10566.5|10561.5|10565|10560|6
1695725400000|2023-09-26 10:50:00|10566.2|10561.2|10567.9|10562.9|10568|10563|10566.2|10561.2|20
1695725700000|2023-09-26 10:55:00|10567.7|10562.7|10566.4|10561.4|10568.4|10563.4|10565.2|10560.2|5
1695726000000|2023-09-26 11:00:00|10566.7|10561.7|10569.9|10564.9|10569.9|10564.9|10566.4|10561.4|15
1695726300000|2023-09-26 11:05:00|10570.2|10565.2|10571.4|10566.4|10571.7|10566.7|10569.9|10564.9|31
1695726600000|2023-09-26 11:10:00|10571.2|10566.2|10570.7|10565.7|10572.7|10567.7|10570.2|10565.2|39
1695726900000|2023-09-26 11:15:00|10570.9|10565.9|10565.2|10560.2|10571.4|10566.4|10564.7|10559.7|64
1695727200000|2023-09-26 11:20:00|10565.4|10560.4|10561.2|10556.2|10565.7|10560.7|10560.5|10555.5|39
1695727500000|2023-09-26 11:25:00|10560.9|10555.9|10562.4|10557.4|10562.4|10557.4|10559.9|10554.9|34
1695727800000|2023-09-26 11:30:00|10562.2|10557.2|10561.9|10556.9|10562.9|10557.9|10561|10556|18
1695728100000|2023-09-26 11:35:00|10561.7|10556.7|10563.4|10558.4|10563.6|10558.6|10560.9|10555.9|22
1695728400000|2023-09-26 11:40:00|10563.2|10558.2|10560.4|10555.4|10563.4|10558.4|10559.9|10554.9|39
1695728700000|2023-09-26 11:45:00|10560.9|10555.9|10563.9|10558.9|10564.9|10559.9|10560.9|10555.9|23
1695729000000|2023-09-26 11:50:00|10564.1|10559.1|10565.7|10560.7|10566.2|10561.2|10563.6|10558.6|46
1695729300000|2023-09-26 11:55:00|10565.9|10560.9|10565.9|10560.9|10566.4|10561.4|10563.9|10558.9|16
1695729600000|2023-09-26 12:00:00|10566.2|10561.2|10559.4|10554.4|10566.9|10561.9|10558.9|10553.9|56
1695729900000|2023-09-26 12:05:00|10559.2|10554.2|10559.4|10554.4|10560.1|10555.1|10557.4|10552.4|77
1695730200000|2023-09-26 12:10:00|10559.6|10554.6|10559.7|10554.7|10560.4|10555.4|10558.2|10553.2|19
1695730500000|2023-09-26 12:15:00|10559.4|10554.4|10555.4|10550.4|10560.2|10555.2|10555.2|10550.2|28
1695730800000|2023-09-26 12:20:00|10555.2|10550.2|10557.9|10552.9|10558.4|10553.4|10554.4|10549.4|77
1695731100000|2023-09-26 12:25:00|10558.2|10553.2|10559.4|10554.4|10561.2|10556.2|10557.9|10552.9|124
1695731400000|2023-09-26 12:30:00|10559.6|10554.6|10561.9|10556.9|10562.9|10557.9|10559.4|10554.4|37
1695731700000|2023-09-26 12:35:00|10562.1|10557.1|10561.9|10556.9|10563.4|10558.4|10559.9|10554.9|53
1695732000000|2023-09-26 12:40:00|10562.1|10557.1|10557.9|10552.9|10563.4|10558.4|10557|10552|34
1695732300000|2023-09-26 12:45:00|10557.5|10552.5|10558.4|10553.4|10558.9|10553.9|10556.5|10551.5|37
1695732600000|2023-09-26 12:50:00|10558.2|10553.2|10556.4|10551.4|10558.4|10553.4|10554.9|10549.9|48
1695732900000|2023-09-26 12:55:00|10556.2|10551.2|10557.2|10552.2|10558.6|10553.6|10555|10550|118
1695733200000|2023-09-26 13:00:00|10557.1|10552.1|10559.9|10554.9|10560.7|10555.7|10556.5|10551.5|86
1695733500000|2023-09-26 13:05:00|10559.7|10554.7|10562.6|10557.6|10562.9|10557.9|10559.4|10554.4|26
1695733800000|2023-09-26 13:10:00|10562.9|10557.9|10563.9|10558.9|10567.4|10562.4|10562.9|10557.9|115
1695734100000|2023-09-26 13:15:00|10564.2|10559.2|10568.4|10563.4|10568.9|10563.9|10563.9|10558.9|61
1695734400000|2023-09-26 13:20:00|10568.2|10563.2|10568.9|10563.9|10569.4|10564.4|10567.1|10562.1|45
1695734700000|2023-09-26 13:25:00|10568.4|10563.4|10566.6|10561.6|10570.4|10565.4|10566.4|10561.4|35
1695735000000|2023-09-26 13:30:00|10566.9|10561.9|10570.8|10565.8|10570.8|10565.8|10566.1|10561.1|99
1695735300000|2023-09-26 13:35:00|10570.6|10565.6|10569.8|10564.8|10571.8|10566.8|10568.4|10563.4|208
1695735600000|2023-09-26 13:40:00|10569.9|10564.9|10565.9|10560.9|10572.3|10567.3|10565.8|10560.8|88
1695735900000|2023-09-26 13:45:00|10565.6|10560.6|10569.8|10564.8|10570.3|10565.3|10565.4|10560.4|73
1695736200000|2023-09-26 13:50:00|10570.1|10565.1|10570.6|10565.6|10574.3|10569.3|10570.1|10565.1|70
1695736500000|2023-09-26 13:55:00|10570.3|10565.3|10571.2|10566.2|10572.4|10567.4|10569.7|10564.7|126
1695736800000|2023-09-26 14:00:00|10570|10563|10569.3|10564.3|10570.1|10565.1|10562|10557|103
1695737100000|2023-09-26 14:05:00|10569.8|10564.8|10570.3|10565.3|10571.8|10566.8|10567.3|10562.3|66
1695737400000|2023-09-26 14:10:00|10570.8|10565.8|10574.1|10569.1|10576.3|10571.3|10569.8|10564.8|102
1695737700000|2023-09-26 14:15:00|10573.9|10568.9|10570.3|10565.3|10573.9|10568.9|10570.3|10565.3|84
1695738000000|2023-09-26 14:20:00|10570.1|10565.1|10569.4|10564.4|10573.3|10568.3|10567.1|10562.1|84
1695738300000|2023-09-26 14:25:00|10569.3|10564.3|10571.8|10566.8|10574.8|10569.8|10569.3|10564.3|30
1695738600000|2023-09-26 14:30:00|10572.1|10567.1|10571.6|10566.6|10574.8|10569.8|10569.9|10564.9|47
1695738900000|2023-09-26 14:35:00|10571.8|10566.8|10570.8|10565.8|10572.1|10567.1|10566.8|10561.8|52
1695739200000|2023-09-26 14:40:00|10571.1|10566.1|10571.4|10566.4|10573.3|10568.3|10569.1|10564.1|75
1695739500000|2023-09-26 14:45:00|10571.3|10566.3|10575.8|10570.8|10576.2|10571.2|10569.3|10564.3|60
1695739800000|2023-09-26 14:50:00|10575.6|10570.6|10575.4|10570.4|10577.8|10572.8|10574.8|10569.8|107
1695740100000|2023-09-26 14:55:00|10575.2|10570.2|10573.6|10568.6|10575.3|10570.3|10572.8|10567.8|102
1695740400000|2023-09-26 15:00:00|10573.8|10568.8|10578.6|10573.6|10578.8|10573.8|10573.1|10568.1|68
1695740700000|2023-09-26 15:05:00|10578.8|10573.8|10580.8|10575.8|10583.7|10578.7|10578.6|10573.6|328
1695741000000|2023-09-26 15:10:00|10581|10576|10576.3|10571.3|10582|10577|10576.3|10571.3|93
1695741300000|2023-09-26 15:15:00|10576.2|10571.2|10581.3|10576.3|10581.3|10576.3|10575.8|10570.8|30
1695741600000|2023-09-26 15:20:00|10581|10576|10582.5|10577.5|10583|10578|10580.3|10575.3|56
1695741900000|2023-09-26 15:25:00|10582.7|10577.7|10583.2|10578.2|10584.2|10579.2|10581.3|10576.3|151
1695742200000|2023-09-26 15:30:00|10583.4|10578.4|10580.3|10575.3|10584.5|10579.5|10579.2|10574.2|29
1695742500000|2023-09-26 15:35:00|10580.2|10575.2|10578.8|10573.8|10580.7|10575.7|10577.7|10572.7|31
1695742800000|2023-09-26 15:40:00|10578.7|10573.7|10579.8|10574.8|10580.3|10575.3|10578|10573|23
1695743100000|2023-09-26 15:45:00|10580|10575|10584|10579|10584.8|10579.8|10579.8|10574.8|31
1695743400000|2023-09-26 15:50:00|10584.2|10579.2|10587|10582|10587.2|10582.2|10583.8|10578.8|53
1695743700000|2023-09-26 15:55:00|10586.8|10581.8|10583.8|10578.8|10588.2|10583.2|10583.8|10578.8|57
1695744000000|2023-09-26 16:00:00|10583.5|10578.5|10584.5|10579.5|10584.8|10579.8|10582.3|10577.3|51
1695744300000|2023-09-26 16:05:00|10584.7|10579.7|10581.7|10576.7|10585.2|10580.2|10581.7|10576.7|22
1695744600000|2023-09-26 16:10:00|10582|10577|10582.7|10577.7|10583|10578|10580.3|10575.3|50
1695744900000|2023-09-26 16:15:00|10583|10578|10584.2|10579.2|10584.7|10579.7|10582.2|10577.2|94
1695745200000|2023-09-26 16:20:00|10584.5|10579.5|10582|10577|10585.2|10580.2|10581.7|10576.7|33
1695745500000|2023-09-26 16:25:00|10582.2|10577.2|10584|10579|10584.2|10579.2|10582|10577|5
1695745800000|2023-09-26 16:30:00|10583.8|10578.8|10585.5|10580.5|10586.2|10581.2|10583.8|10578.8|21
1695746100000|2023-09-26 16:35:00|10585.3|10580.3|10585|10580|10586.2|10581.2|10583.2|10578.2|29
1695746400000|2023-09-26 16:40:00|10584.7|10579.7|10584.7|10579.7|10585.2|10580.2|10583.2|10578.2|54
1695746700000|2023-09-26 16:45:00|10584.9|10579.9|10584.7|10579.7|10585.7|10580.7|10584|10579|19
1695747000000|2023-09-26 16:50:00|10584.5|10579.5|10584.2|10579.2|10586.2|10581.2|10583.7|10578.7|28
1695747300000|2023-09-26 16:55:00|10584.7|10579.7|10585.7|10580.7|10585.9|10580.9|10584.4|10579.4|26
1695747600000|2023-09-26 17:00:00|10585.9|10580.9|10586|10581|10586.2|10581.2|10584.8|10579.8|20
1695747900000|2023-09-26 17:05:00|10585.7|10580.7|10583.2|10578.2|10587.9|10582.9|10583|10578|28
1695748200000|2023-09-26 17:10:00|10583.5|10578.5|10581.2|10576.2|10584.7|10579.7|10581.2|10576.2|18
1695748500000|2023-09-26 17:15:00|10581.5|10576.5|10581.9|10576.9|10582.2|10577.2|10580.4|10575.4|13
1695748800000|2023-09-26 17:20:00|10582.2|10577.2|10582.7|10577.7|10582.9|10577.9|10581|10576|30
1695749100000|2023-09-26 17:25:00|10582.9|10577.9|10583.2|10578.2|10583.2|10578.2|10582.2|10577.2|15
1695749400000|2023-09-26 17:30:00|10583|10578|10585.2|10580.2|10586.2|10581.2|10582.7|10577.7|45
1695749700000|2023-09-26 17:35:00|10585.7|10580.7|10585.7|10580.7|10587|10582|10585.2|10580.2|72
1695750000000|2023-09-26 17:40:00|10586.2|10581.2|10587.9|10582.9|10588.7|10583.7|10585.9|10580.9|30
1695750300000|2023-09-26 17:45:00|10588.2|10583.2|10588.5|10583.5|10588.7|10583.7|10587.7|10582.7|39
1695750600000|2023-09-26 17:50:00|10588.2|10583.2|10585.7|10580.7|10588.2|10583.2|10585.7|10580.7|33
1695750900000|2023-09-26 17:55:00|10585.5|10580.5|10585.2|10580.2|10586.2|10581.2|10583.7|10578.7|33
1695751200000|2023-09-26 18:00:00|10585|10580|10585.7|10580.7|10586.2|10581.2|10584.4|10579.4|19
1695751500000|2023-09-26 18:05:00|10586.2|10581.2|10587.7|10582.7|10588.2|10583.2|10585.7|10580.7|48
1695751800000|2023-09-26 18:10:00|10587.9|10582.9|10590.2|10585.2|10590.6|10585.6|10587.7|10582.7|19
1695752100000|2023-09-26 18:15:00|10589.9|10584.9|10590.6|10585.6|10590.9|10585.9|10589.7|10584.7|20
1695752400000|2023-09-26 18:20:00|10591.4|10586.4|10590.7|10585.7|10593.2|10588.2|10590.7|10585.7|55
1695752700000|2023-09-26 18:25:00|10591.7|10586.7|10592.9|10587.9|10593.7|10588.7|10591.7|10586.7|30
1695753000000|2023-09-26 18:30:00|10592.7|10587.7|10593.2|10588.2|10593.2|10588.2|10590.7|10585.7|29
1695753300000|2023-09-26 18:35:00|10593|10588|10594.2|10589.2|10594.7|10589.7|10592.2|10587.2|24
1695753600000|2023-09-26 18:40:00|10594.5|10589.5|10592.7|10587.7|10594.7|10589.7|10592.7|10587.7|8
1695753900000|2023-09-26 18:45:00|10593.2|10588.2|10592.2|10587.2|10593.2|10588.2|10591.2|10586.2|18
1695754200000|2023-09-26 18:50:00|10592|10587|10592.2|10587.2|10592.7|10587.7|10590.7|10585.7|12
1695754500000|2023-09-26 18:55:00|10592.5|10587.5|10591.2|10586.2|10593.2|10588.2|10591.2|10586.2|71
1695754800000|2023-09-26 19:00:00|10590.7|10585.7|10591|10586|10591.7|10586.7|10590.2|10585.2|32
1695755100000|2023-09-26 19:05:00|10590.7|10585.7|10588.2|10583.2|10591.2|10586.2|10588.2|10583.2|20
1695755400000|2023-09-26 19:10:00|10587.7|10582.7|10587.7|10582.7|10588.2|10583.2|10586.7|10581.7|16
1695755700000|2023-09-26 19:15:00|10587.2|10582.2|10589.2|10584.2|10589.7|10584.7|10587.2|10582.2|11
1695756000000|2023-09-26 19:20:00|10589.4|10584.4|10591.7|10586.7|10591.7|10586.7|10588.7|10583.7|5
1695756300000|2023-09-26 19:25:00|10591.9|10586.9|10592.2|10587.2|10593.2|10588.2|10591.7|10586.7|12
1695756600000|2023-09-26 19:30:00|10591.9|10586.9|10590.1|10585.1|10592.2|10587.2|10589.7|10584.7|29
1695756900000|2023-09-26 19:35:00|10590.2|10585.2|10588.7|10583.7|10590.4|10585.4|10588.2|10583.2|41
1695757200000|2023-09-26 19:40:00|10588.9|10583.9|10587.2|10582.2|10588.9|10583.9|10587.2|10582.2|12
1695757500000|2023-09-26 19:45:00|10587.7|10582.7|10589.2|10584.2|10589.2|10584.2|10587.7|10582.7|13
1695757800000|2023-09-26 19:50:00|10589.7|10584.7|10590|10585|10591|10586|10589.2|10584.2|18
1695758100000|2023-09-26 19:55:00|10590.2|10585.2|10588.5|10583.5|10590.2|10585.2|10587.7|10582.7|47
1695758400000|2023-09-26 20:00:00|10588.7|10583.7|10586.4|10581.4|10588.7|10583.7|10586.2|10581.2|17
1695758700000|2023-09-26 20:05:00|10586.7|10581.7|10586.7|10581.7|10587.4|10582.4|10586.4|10581.4|23
1695759000000|2023-09-26 20:10:00|10586.4|10581.4|10585.9|10580.9|10587|10582|10585.9|10580.9|19
1695759300000|2023-09-26 20:15:00|10586|10581|10586|10581|10587|10582|10585.7|10580.7|6
1695759600000|2023-09-26 20:20:00|10586.2|10581.2|10585.5|10580.5|10586.2|10581.2|10584.7|10579.7|11
1695759900000|2023-09-26 20:25:00|10585.2|10580.2|10585.7|10580.7|10585.7|10580.7|10585.2|10580.2|4
1695760200000|2023-09-26 20:30:00|10585.9|10580.9|10586.4|10581.4|10586.7|10581.7|10585.7|10580.7|15
1695760500000|2023-09-26 20:35:00|10586.7|10581.7|10587.2|10582.2|10587.2|10582.2|10586.7|10581.7|12
1695760800000|2023-09-26 20:40:00|10587.4|10582.4|10587.9|10582.9|10587.9|10582.9|10586.9|10581.9|2
1695761100000|2023-09-26 20:45:00|10587.7|10582.7|10588.2|10583.2|10588.4|10583.4|10587.7|10582.7|3
1695761400000|2023-09-26 20:50:00|10587.9|10582.9|10588|10583|10589.7|10584.7|10587.9|10582.9|16
1695761700000|2023-09-26 20:55:00|10587.7|10582.7|10586.8|10581.8|10588|10583|10586.3|10581.3|5
1695762000000|2023-09-26 21:00:00|10586.7|10581.7|10586.7|10581.7|10586.7|10581.7|10586.7|10581.7|0
1695772800000|2023-09-27 00:00:00|10590.7|10585.7|10588.7|10583.7|10591.2|10586.2|10587.5|10582.5|67
1695773100000|2023-09-27 00:05:00|10588.9|10583.9|10588|10583|10588.9|10583.9|10586.2|10581.2|36
1695773400000|2023-09-27 00:10:00|10588.2|10583.2|10587.9|10582.9|10589.4|10584.4|10587.7|10582.7|8
1695773700000|2023-09-27 00:15:00|10588.2|10583.2|10588.5|10583.5|10589.2|10584.2|10587.7|10582.7|37
1695774000000|2023-09-27 00:20:00|10588.7|10583.7|10589.5|10584.5|10590.2|10585.2|10588.5|10583.5|7
1695774300000|2023-09-27 00:25:00|10589.4|10584.4|10590.7|10585.7|10591.9|10586.9|10589.4|10584.4|40
1695774600000|2023-09-27 00:30:00|10590.9|10585.9|10591.1|10586.1|10591.9|10586.9|10590.6|10585.6|9
1695774900000|2023-09-27 00:35:00|10591.4|10586.4|10592.2|10587.2|10593.6|10588.6|10591.2|10586.2|18
1695775200000|2023-09-27 00:40:00|10592.4|10587.4|10594.9|10589.9|10596.1|10591.1|10592.4|10587.4|36
1695775500000|2023-09-27 00:45:00|10594.7|10589.7|10595.7|10590.7|10596.2|10591.2|10594.1|10589.1|27
1695775800000|2023-09-27 00:50:00|10595.9|10590.9|10598.6|10593.6|10599.1|10594.1|10595.7|10590.7|64
1695776100000|2023-09-27 00:55:00|10598.4|10593.4|10595.9|10590.9|10599.1|10594.1|10595.6|10590.6|32
1695776400000|2023-09-27 01:00:00|10595.7|10590.7|10595.4|10590.4|10596.6|10591.6|10594.7|10589.7|13
1695776700000|2023-09-27 01:05:00|10595.6|10590.6|10596.2|10591.2|10597.1|10592.1|10594.9|10589.9|4
1695777000000|2023-09-27 01:10:00|10595.9|10590.9|10594.4|10589.4|10596.4|10591.4|10594.2|10589.2|21
1695777300000|2023-09-27 01:15:00|10594.6|10589.6|10592.6|10587.6|10594.6|10589.6|10592.2|10587.2|8
1695777600000|2023-09-27 01:20:00|10592.7|10587.7|10589.9|10584.9|10594.1|10589.1|10589.7|10584.7|27
1695777900000|2023-09-27 01:25:00|10589.7|10584.7|10591.1|10586.1|10591.1|10586.1|10589.2|10584.2|9
1695778200000|2023-09-27 01:30:00|10590.9|10585.9|10586.6|10581.6|10591.1|10586.1|10586.1|10581.1|25
1695778500000|2023-09-27 01:35:00|10586.4|10581.4|10588.6|10583.6|10590.1|10585.1|10585.9|10580.9|17
1695778800000|2023-09-27 01:40:00|10588.9|10583.9|10589.8|10584.8|10590.6|10585.6|10588.6|10583.6|27
1695779100000|2023-09-27 01:45:00|10589.6|10584.6|10587.6|10582.6|10590.1|10585.1|10587.1|10582.1|41
1695779400000|2023-09-27 01:50:00|10587.5|10582.5|10586.3|10581.3|10587.5|10582.5|10585.8|10580.8|15
1695779700000|2023-09-27 01:55:00|10586.1|10581.1|10586.1|10581.1|10586.6|10581.6|10585.5|10580.5|6
1695780000000|2023-09-27 02:00:00|10585.8|10580.8|10589.6|10584.6|10590.1|10585.1|10585.6|10580.6|15
1695780300000|2023-09-27 02:05:00|10589.8|10584.8|10589.8|10584.8|10590.8|10585.8|10588.6|10583.6|7
1695780600000|2023-09-27 02:10:00|10589.6|10584.6|10591.3|10586.3|10591.6|10586.6|10589.6|10584.6|4
1695780900000|2023-09-27 02:15:00|10591.6|10586.6|10592.6|10587.6|10592.8|10587.8|10590.6|10585.6|36
1695781200000|2023-09-27 02:20:00|10592.3|10587.3|10593.8|10588.8|10594|10589|10592.3|10587.3|7
1695781500000|2023-09-27 02:25:00|10593.6|10588.6|10594.6|10589.6|10595.6|10590.6|10593.6|10588.6|17
1695781800000|2023-09-27 02:30:00|10594.8|10589.8|10595.1|10590.1|10596.8|10591.8|10594.6|10589.6|10
1695782100000|2023-09-27 02:35:00|10594.8|10589.8|10594.1|10589.1|10595.6|10590.6|10593.3|10588.3|10
1695782400000|2023-09-27 02:40:00|10594.3|10589.3|10593.8|10588.8|10594.6|10589.6|10593.6|10588.6|10
1695782700000|2023-09-27 02:45:00|10594.1|10589.1|10594.1|10589.1|10594.1|10589.1|10592.6|10587.6|8
1695783000000|2023-09-27 02:50:00|10593.8|10588.8|10591.8|10586.8|10594.1|10589.1|10591.6|10586.6|19
1695783300000|2023-09-27 02:55:00|10591.6|10586.6|10592.6|10587.6|10592.8|10587.8|10591.6|10586.6|7
1695783600000|2023-09-27 03:00:00|10592.5|10587.5|10595.5|10590.5|10596.8|10591.8|10592.3|10587.3|31
1695783900000|2023-09-27 03:05:00|10595.3|10590.3|10593.8|10588.8|10595.3|10590.3|10592.8|10587.8|5
1695784200000|2023-09-27 03:10:00|10594|10589|10592.5|10587.5|10594|10589|10592.1|10587.1|5
1695784500000|2023-09-27 03:15:00|10592.8|10587.8|10593.1|10588.1|10593.8|10588.8|10592.6|10587.6|2
1695784800000|2023-09-27 03:20:00|10593|10588|10594|10589|10594.1|10589.1|10592.1|10587.1|12
1695785100000|2023-09-27 03:25:00|10593.8|10588.8|10592.5|10587.5|10594|10589|10592|10587|8
1695785400000|2023-09-27 03:30:00|10592.8|10587.8|10591.5|10586.5|10593|10588|10591.5|10586.5|22
1695785700000|2023-09-27 03:35:00|10591.8|10586.8|10593.1|10588.1|10593.3|10588.3|10591.5|10586.5|0
1695786000000|2023-09-27 03:40:00|10593.3|10588.3|10593.8|10588.8|10594|10589|10593.1|10588.1|0
1695786300000|2023-09-27 03:45:00|10593.6|10588.6|10596.3|10591.3|10596.3|10591.3|10593.5|10588.5|8
1695786600000|2023-09-27 03:50:00|10596.5|10591.5|10596.1|10591.1|10596.8|10591.8|10596|10591|0
1695786900000|2023-09-27 03:55:00|10596.3|10591.3|10595.3|10590.3|10596.3|10591.3|10595|10590|3
1695787200000|2023-09-27 04:00:00|10595|10590|10595.3|10590.3|10595.5|10590.5|10594.1|10589.1|0
1695787500000|2023-09-27 04:05:00|10595|10590|10596|10591|10597|10592|10595|10590|9
1695787800000|2023-09-27 04:10:00|10595.8|10590.8|10597.5|10592.5|10597.5|10592.5|10595.8|10590.8|7
1695788100000|2023-09-27 04:15:00|10597.6|10592.6|10597.5|10592.5|10598|10593|10597|10592|46
1695788400000|2023-09-27 04:20:00|10597.1|10592.1|10597|10592|10598|10593|10597|10592|3
1695788700000|2023-09-27 04:25:00|10597.2|10592.2|10598|10593|10598.5|10593.5|10597.2|10592.2|54
1695789000000|2023-09-27 04:30:00|10598.3|10593.3|10598.5|10593.5|10599|10594|10597.5|10592.5|15
1695789300000|2023-09-27 04:35:00|10598.7|10593.7|10597.5|10592.5|10599|10594|10597|10592|8
1695789600000|2023-09-27 04:40:00|10597.3|10592.3|10597.7|10592.7|10598.2|10593.2|10597.3|10592.3|3
1695789900000|2023-09-27 04:45:00|10598|10593|10596.5|10591.5|10598|10593|10595.8|10590.8|2
1695790200000|2023-09-27 04:50:00|10596.8|10591.8|10596.8|10591.8|10597.5|10592.5|10596.5|10591.5|3
1695790500000|2023-09-27 04:55:00|10596.5|10591.5|10596|10591|10597|10592|10596|10591|6
1695790800000|2023-09-27 05:00:00|10596.2|10591.2|10597|10592|10597|10592|10595.5|10590.5|9
1695791100000|2023-09-27 05:05:00|10596.8|10591.8|10597|10592|10598.5|10593.5|10596.5|10591.5|5
1695791400000|2023-09-27 05:10:00|10596.8|10591.8|10598.5|10593.5|10599|10594|10596.8|10591.8|6
1695791700000|2023-09-27 05:15:00|10598.7|10593.7|10598.7|10593.7|10599|10594|10598.5|10593.5|5
1695792000000|2023-09-27 05:20:00|10598.5|10593.5|10601|10596|10601.5|10596.5|10597.5|10592.5|44
1695792300000|2023-09-27 05:25:00|10601.2|10596.2|10597.5|10592.5|10601.2|10596.2|10597.5|10592.5|27
1695792600000|2023-09-27 05:30:00|10597.3|10592.3|10597|10592|10598.2|10593.2|10596.5|10591.5|17
1695792900000|2023-09-27 05:35:00|10596.5|10591.5|10594.8|10589.8|10596.5|10591.5|10594|10589|28
1695793200000|2023-09-27 05:40:00|10594.5|10589.5|10594.4|10589.4|10595|10590|10593|10588|31
1695793500000|2023-09-27 05:45:00|10594.2|10589.2|10594|10589|10595.5|10590.5|10594|10589|11
1695793800000|2023-09-27 05:50:00|10594.2|10589.2|10594.5|10589.5|10595.5|10590.5|10593.5|10588.5|13
1695794100000|2023-09-27 05:55:00|10594.2|10589.2|10597|10592|10597|10592|10594|10589|10
1695794400000|2023-09-27 06:00:00|10597.2|10592.2|10597.7|10592.7|10598.5|10593.5|10596|10591|16
1695794700000|2023-09-27 06:05:00|10597.8|10592.8|10593|10588|10599.5|10594.5|10592|10587|13
1695795000000|2023-09-27 06:10:00|10592.8|10587.8|10594.2|10589.2|10595.2|10590.2|10592|10587|18
1695795300000|2023-09-27 06:15:00|10594.5|10589.5|10593.7|10588.7|10595|10590|10592.7|10587.7|12
1695795600000|2023-09-27 06:20:00|10594|10589|10595.5|10590.5|10595.7|10590.7|10593|10588|9
1695795900000|2023-09-27 06:25:00|10595.7|10590.7|10594.5|10589.5|10595.8|10590.8|10593.5|10588.5|44
1695796200000|2023-09-27 06:30:00|10594.7|10589.7|10595.8|10590.8|10596.3|10591.3|10594.5|10589.5|23
1695796500000|2023-09-27 06:35:00|10596|10591|10595.5|10590.5|10596.5|10591.5|10594.3|10589.3|10
1695796800000|2023-09-27 06:40:00|10595.8|10590.8|10596.6|10591.6|10597.5|10592.5|10595.5|10590.5|15
1695797100000|2023-09-27 06:45:00|10596.5|10591.5|10592.8|10587.8|10596.5|10591.5|10592.8|10587.8|13
1695797400000|2023-09-27 06:50:00|10593|10588|10590.8|10585.8|10593.5|10588.5|10590.5|10585.5|5
1695797700000|2023-09-27 06:55:00|10591|10586|10590.5|10585.5|10591.5|10586.5|10588.6|10583.6|37
1695798000000|2023-09-27 07:00:00|10590.7|10585.7|10588.7|10583.7|10590.9|10585.9|10587.8|10582.8|62
1695798300000|2023-09-27 07:05:00|10588.8|10583.8|10592.3|10587.3|10594.3|10589.3|10588.5|10583.5|22
1695798600000|2023-09-27 07:10:00|10592.5|10587.5|10592.8|10587.8|10593.5|10588.5|10590.6|10585.6|17
1695798900000|2023-09-27 07:15:00|10592.5|10587.5|10592|10587|10594|10589|10591|10586|12
1695799200000|2023-09-27 07:20:00|10591.8|10586.8|10588.5|10583.5|10592|10587|10587.8|10582.8|10
1695799500000|2023-09-27 07:25:00|10588.8|10583.8|10588|10583|10590|10585|10587|10582|41
1695799800000|2023-09-27 07:30:00|10587.8|10582.8|10589.3|10584.3|10590|10585|10587.2|10582.2|22
1695800100000|2023-09-27 07:35:00|10589.5|10584.5|10589.8|10584.8|10591|10586|10589.5|10584.5|11
1695800400000|2023-09-27 07:40:00|10589.6|10584.6|10591.6|10586.6|10592.8|10587.8|10589.6|10584.6|23
1695800700000|2023-09-27 07:45:00|10591.5|10586.5|10590.8|10585.8|10593|10588|10590.5|10585.5|8
1695801000000|2023-09-27 07:50:00|10591|10586|10591|10586|10592|10587|10590.5|10585.5|6
1695801300000|2023-09-27 07:55:00|10591.5|10586.5|10592.5|10587.5|10592.5|10587.5|10589.8|10584.8|6
1695801600000|2023-09-27 08:00:00|10592.3|10587.3|10588.5|10583.5|10593.5|10588.5|10588.5|10583.5|26
1695801900000|2023-09-27 08:05:00|10588.7|10583.7|10588.3|10583.3|10590.5|10585.5|10588|10583|12
1695802200000|2023-09-27 08:10:00|10588.5|10583.5|10591.5|10586.5|10591.7|10586.7|10588.2|10583.2|9
1695802500000|2023-09-27 08:15:00|10592|10587|10590.5|10585.5|10593|10588|10590|10585|34
1695802800000|2023-09-27 08:20:00|10590.7|10585.7|10588.8|10583.8|10592.3|10587.3|10588.5|10583.5|32
1695803100000|2023-09-27 08:25:00|10588.7|10583.7|10587.5|10582.5|10589.5|10584.5|10587|10582|13
1695803400000|2023-09-27 08:30:00|10587.8|10582.8|10588.3|10583.3|10588.8|10583.8|10586|10581|8
1695803700000|2023-09-27 08:35:00|10588|10583|10588.5|10583.5|10590|10585|10587.5|10582.5|3
1695804000000|2023-09-27 08:40:00|10588.7|10583.7|10588.5|10583.5|10589.5|10584.5|10587.8|10582.8|5
1695804300000|2023-09-27 08:45:00|10588.8|10583.8|10589.3|10584.3|10590|10585|10588|10583|7
1695804600000|2023-09-27 08:50:00|10589.5|10584.5|10593.8|10588.8|10594|10589|10589.5|10584.5|28
1695804900000|2023-09-27 08:55:00|10593.5|10588.5|10594|10589|10596|10591|10593.5|10588.5|65
1695805200000|2023-09-27 09:00:00|10594.1|10589.1|10594.8|10589.8|10596|10591|10594.1|10589.1|58
1695805500000|2023-09-27 09:05:00|10595|10590|10596.3|10591.3|10597|10592|10594.8|10589.8|15
1695805800000|2023-09-27 09:10:00|10596.5|10591.5|10597.5|10592.5|10597.5|10592.5|10595.3|10590.3|15
1695806100000|2023-09-27 09:15:00|10597.3|10592.3|10595.5|10590.5|10598.1|10593.1|10594.8|10589.8|118
1695806400000|2023-09-27 09:20:00|10595.1|10590.1|10598.5|10593.5|10598.5|10593.5|10595.1|10590.1|18
1695806700000|2023-09-27 09:25:00|10598.8|10593.8|10598.1|10593.1|10599.6|10594.6|10597.8|10592.8|31
1695807000000|2023-09-27 09:30:00|10598.3|10593.3|10600.5|10595.5|10600.5|10595.5|10598.1|10593.1|35
1695807300000|2023-09-27 09:35:00|10600.8|10595.8|10601|10596|10601|10596|10599.8|10594.8|12
1695807600000|2023-09-27 09:40:00|10601.1|10596.1|10602.3|10597.3|10603|10598|10600.8|10595.8|126
1695807900000|2023-09-27 09:45:00|10602.5|10597.5|10598.6|10593.6|10602.5|10597.5|10598.5|10593.5|105
1695808200000|2023-09-27 09:50:00|10598.7|10593.7|10594.5|10589.5|10599|10594|10594.5|10589.5|25
1695808500000|2023-09-27 09:55:00|10594.7|10589.7|10597.5|10592.5|10598.7|10593.7|10593.8|10588.8|54
1695808800000|2023-09-27 10:00:00|10597.7|10592.7|10597.5|10592.5|10598.7|10593.7|10596.2|10591.2|5
1695809100000|2023-09-27 10:05:00|10597.7|10592.7|10597|10592|10598.5|10593.5|10596.3|10591.3|12
1695809400000|2023-09-27 10:10:00|10597.2|10592.2|10598.7|10593.7|10598.7|10593.7|10596.3|10591.3|9
1695809700000|2023-09-27 10:15:00|10599|10594|10597.8|10592.8|10599.5|10594.5|10597.3|10592.3|2
1695810000000|2023-09-27 10:20:00|10598|10593|10598|10593|10599|10594|10597.5|10592.5|28
1695810300000|2023-09-27 10:25:00|10598.3|10593.3|10597.6|10592.6|10598.3|10593.3|10596.3|10591.3|13
1695810600000|2023-09-27 10:30:00|10597.5|10592.5|10599.5|10594.5|10599.5|10594.5|10596.6|10591.6|17
1695810900000|2023-09-27 10:35:00|10599.8|10594.8|10599.8|10594.8|10601|10596|10599.6|10594.6|10
1695811200000|2023-09-27 10:40:00|10599.6|10594.6|10601|10596|10601.5|10596.5|10599.6|10594.6|55
1695811500000|2023-09-27 10:45:00|10601.3|10596.3|10601.5|10596.5|10603|10598|10600.6|10595.6|69
1695811800000|2023-09-27 10:50:00|10601.6|10596.6|10601.1|10596.1|10602.5|10597.5|10600.6|10595.6|37
1695812100000|2023-09-27 10:55:00|10601.3|10596.3|10603|10598|10603|10598|10600.6|10595.6|33
1695812400000|2023-09-27 11:00:00|10603.3|10598.3|10604|10599|10605.5|10600.5|10602.6|10597.6|69
1695812700000|2023-09-27 11:05:00|10603.8|10598.8|10603.1|10598.1|10605|10600|10603.1|10598.1|38
1695813000000|2023-09-27 11:10:00|10602.8|10597.8|10606.3|10601.3|10606.5|10601.5|10601.3|10596.3|30
1695813300000|2023-09-27 11:15:00|10606.5|10601.5|10610.3|10605.3|10610.8|10605.8|10606.3|10601.3|108
1695813600000|2023-09-27 11:20:00|10610|10605|10614.8|10609.8|10616.5|10611.5|10610|10605|181
1695813900000|2023-09-27 11:25:00|10614.5|10609.5|10613.5|10608.5|10615|10610|10613|10608|83
1695814200000|2023-09-27 11:30:00|10613.3|10608.3|10612|10607|10613.5|10608.5|10611.5|10606.5|28
1695814500000|2023-09-27 11:35:00|10612.3|10607.3|10616.3|10611.3|10617|10612|10611.8|10606.8|56
1695814800000|2023-09-27 11:40:00|10616.5|10611.5|10612.3|10607.3|10616.5|10611.5|10612|10607|19
1695815100000|2023-09-27 11:45:00|10612.5|10607.5|10609.5|10604.5|10613.5|10608.5|10609.3|10604.3|97
1695815400000|2023-09-27 11:50:00|10609.3|10604.3|10609|10604|10610|10605|10608|10603|43
1695815700000|2023-09-27 11:55:00|10609.2|10604.2|10612|10607|10612.2|10607.2|10607|10602|64
1695816000000|2023-09-27 12:00:00|10611.5|10606.5|10612|10607|10612.5|10607.5|10610|10605|59
1695816300000|2023-09-27 12:05:00|10612.2|10607.2|10613.8|10608.8|10615.5|10610.5|10612.2|10607.2|34
1695816600000|2023-09-27 12:10:00|10614|10609|10613.4|10608.4|10614.9|10609.9|10612|10607|78
1695816900000|2023-09-27 12:15:00|10613.2|10608.2|10609|10604|10613.2|10608.2|10608.7|10603.7|76
1695817200000|2023-09-27 12:20:00|10608.7|10603.7|10610.5|10605.5|10612.7|10607.7|10606.2|10601.2|249
1695817500000|2023-09-27 12:25:00|10610.7|10605.7|10608.4|10603.4|10610.8|10605.8|10605.4|10600.4|68
1695817800000|2023-09-27 12:30:00|10608.6|10603.6|10608.5|10603.5|10615.3|10610.3|10607|10602|260
1695818100000|2023-09-27 12:35:00|10608.2|10603.2|10607.2|10602.2|10611.2|10606.2|10604.7|10599.7|38
1695818400000|2023-09-27 12:40:00|10607|10602|10604.7|10599.7|10610.5|10605.5|10604.5|10599.5|81
1695818700000|2023-09-27 12:45:00|10604.5|10599.5|10604|10599|10605.4|10600.4|10600.9|10595.9|184
1695819000000|2023-09-27 12:50:00|10604.2|10599.2|10602.4|10597.4|10604.5|10599.5|10601|10596|35
1695819300000|2023-09-27 12:55:00|10602.2|10597.2|10603.9|10598.9|10603.9|10598.9|10600|10595|45
1695819600000|2023-09-27 13:00:00|10603.7|10598.7|10606|10601|10606.4|10601.4|10602.2|10597.2|48
1695819900000|2023-09-27 13:05:00|10606.2|10601.2|10602.5|10597.5|10607.4|10602.4|10601.5|10596.5|78
1695820200000|2023-09-27 13:10:00|10602.2|10597.2|10602.2|10597.2|10605.2|10600.2|10601.5|10596.5|35
1695820500000|2023-09-27 13:15:00|10602|10597|10602.9|10597.9|10604|10599|10600.5|10595.5|41
1695820800000|2023-09-27 13:20:00|10603.2|10598.2|10606.7|10601.7|10608|10603|10602.5|10597.5|57
1695821100000|2023-09-27 13:25:00|10606.9|10601.9|10614.5|10609.5|10614.5|10609.5|10606.5|10601.5|117
1695821400000|2023-09-27 13:30:00|10614|10609|10617.2|10612.2|10619|10614|10611.7|10606.7|162
1695821700000|2023-09-27 13:35:00|10617|10612|10618|10613|10619|10614|10616|10611|133
1695822000000|2023-09-27 13:40:00|10618.2|10613.2|10618.2|10613.2|10621.9|10616.9|10617.5|10612.5|220
1695822300000|2023-09-27 13:45:00|10618.5|10613.5|10625|10620|10625.7|10620.7|10617.5|10612.5|126
1695822600000|2023-09-27 13:50:00|10625.2|10620.2|10627.9|10622.9|10629|10624|10623.8|10618.8|159
1695822900000|2023-09-27 13:55:00|10628|10623|10622.5|10617.5|10628.2|10623.2|10620|10615|296
1695823200000|2023-09-27 14:00:00|10622.3|10617.3|10626|10621|10627|10622|10620.5|10615.5|109
1695823500000|2023-09-27 14:05:00|10625.8|10620.8|10625.4|10620.4|10629|10624|10625|10620|168
1695823800000|2023-09-27 14:10:00|10625.7|10620.7|10631|10626|10632.4|10627.4|10625.4|10620.4|195
1695824100000|2023-09-27 14:15:00|10630.7|10625.7|10629.2|10624.2|10631|10626|10627.5|10622.5|84
1695824400000|2023-09-27 14:20:00|10629.4|10624.4|10625|10620|10629.4|10624.4|10624.5|10619.5|79
1695824700000|2023-09-27 14:25:00|10625.2|10620.2|10624.2|10619.2|10625.9|10620.9|10617.9|10612.9|132
1695825000000|2023-09-27 14:30:00|10624.4|10619.4|10627|10622|10627.7|10622.7|10623|10618|132
1695825300000|2023-09-27 14:35:00|10627.2|10622.2|10624.5|10619.5|10627.7|10622.7|10621.3|10616.3|152
1695825600000|2023-09-27 14:40:00|10624.7|10619.7|10627|10622|10627.2|10622.2|10622.5|10617.5|86
1695825900000|2023-09-27 14:45:00|10626.5|10621.5|10628.5|10623.5|10628.5|10623.5|10626|10621|84
1695826200000|2023-09-27 14:50:00|10628.9|10623.9|10626.6|10621.6|10631.5|10626.5|10626|10621|159
1695826500000|2023-09-27 14:55:00|10626.5|10621.5|10631.6|10626.6|10632|10627|10625.6|10620.6|218
1695826800000|2023-09-27 15:00:00|10631.3|10626.3|10622.1|10617.1|10632.5|10627.5|10620.3|10615.3|233
1695827100000|2023-09-27 15:05:00|10622|10617|10620.5|10615.5|10625.3|10620.3|10619.5|10614.5|110
1695827400000|2023-09-27 15:10:00|10620.8|10615.8|10624.8|10619.8|10625.5|10620.5|10620.5|10615.5|75
1695827700000|2023-09-27 15:15:00|10624.6|10619.6|10624.5|10619.5|10626.3|10621.3|10623.1|10618.1|70
1695828000000|2023-09-27 15:20:00|10624.6|10619.6|10623|10618|10626|10621|10621.5|10616.5|57
1695828300000|2023-09-27 15:25:00|10623.1|10618.1|10621.8|10616.8|10625.5|10620.5|10621.3|10616.3|70
1695828600000|2023-09-27 15:30:00|10622|10617|10621.6|10616.6|10622.5|10617.5|10618.6|10613.6|71
1695828900000|2023-09-27 15:35:00|10621.3|10616.3|10621.5|10616.5|10622.5|10617.5|10619|10614|25
1695829200000|2023-09-27 15:40:00|10621.7|10616.7|10621.4|10616.4|10623.5|10618.5|10620.5|10615.5|85
1695829500000|2023-09-27 15:45:00|10621.5|10616.5|10624.7|10619.7|10625.5|10620.5|10620|10615|77
1695829800000|2023-09-27 15:50:00|10624.9|10619.9|10630.5|10625.5|10630.5|10625.5|10624|10619|55
1695830100000|2023-09-27 15:55:00|10630.2|10625.2|10632.7|10627.7|10633|10628|10629.5|10624.5|99
1695830400000|2023-09-27 16:00:00|10632.5|10627.5|10635.2|10630.2|10635.4|10630.4|10632.5|10627.5|88
1695830700000|2023-09-27 16:05:00|10635.4|10630.4|10637.9|10632.9|10638.4|10633.4|10635|10630|160
1695831000000|2023-09-27 16:10:00|10638.2|10633.2|10639.7|10634.7|10640.9|10635.9|10637.2|10632.2|132
1695831300000|2023-09-27 16:15:00|10639.9|10634.9|10636.4|10631.4|10639.9|10634.9|10634.6|10629.6|54
1695831600000|2023-09-27 16:20:00|10636.1|10631.1|10637.6|10632.6|10639.8|10634.8|10635.6|10630.6|43
1695831900000|2023-09-27 16:25:00|10637.8|10632.8|10636.9|10631.9|10639.4|10634.4|10636.4|10631.4|75
1695832200000|2023-09-27 16:30:00|10637.1|10632.1|10637.6|10632.6|10640.4|10635.4|10636.9|10631.9|69
1695832500000|2023-09-27 16:35:00|10637.8|10632.8|10638.9|10633.9|10640.9|10635.9|10636.9|10631.9|64
1695832800000|2023-09-27 16:40:00|10639.1|10634.1|10634.9|10629.9|10639.9|10634.9|10634.4|10629.4|44
1695833100000|2023-09-27 16:45:00|10634.8|10629.8|10634.6|10629.6|10634.9|10629.9|10632.9|10627.9|55
1695833400000|2023-09-27 16:50:00|10634.8|10629.8|10637.9|10632.9|10638.1|10633.1|10634.6|10629.6|29
1695833700000|2023-09-27 16:55:00|10638.3|10633.3|10638.9|10633.9|10640.4|10635.4|10637.4|10632.4|82
1695834000000|2023-09-27 17:00:00|10639.2|10634.2|10632.4|10627.4|10639.2|10634.2|10631.9|10626.9|207
1695834300000|2023-09-27 17:05:00|10632.2|10627.2|10637.9|10632.9|10638.6|10633.6|10631.9|10626.9|36
1695834600000|2023-09-27 17:10:00|10638.4|10633.4|10641.6|10636.6|10642.4|10637.4|10637.9|10632.9|132
1695834900000|2023-09-27 17:15:00|10641.9|10636.9|10645.9|10640.9|10646.9|10641.9|10641.4|10636.4|201
1695835200000|2023-09-27 17:20:00|10646.4|10641.4|10648.6|10643.6|10650.9|10645.9|10646.4|10641.4|160
1695835500000|2023-09-27 17:25:00|10648.8|10643.8|10648.8|10643.8|10650.8|10645.8|10648.3|10643.3|74
1695835800000|2023-09-27 17:30:00|10649|10644|10650.3|10645.3|10652|10647|10648|10643|117
1695836100000|2023-09-27 17:35:00|10650.5|10645.5|10650.8|10645.8|10652.3|10647.3|10649.6|10644.6|47
1695836400000|2023-09-27 17:40:00|10651|10646|10646.5|10641.5|10652|10647|10646.3|10641.3|100
1695836700000|2023-09-27 17:45:00|10646.3|10641.3|10645.5|10640.5|10647|10642|10643.5|10638.5|42
1695837000000|2023-09-27 17:50:00|10645.3|10640.3|10644|10639|10645.7|10640.7|10642.3|10637.3|54
1695837300000|2023-09-27 17:55:00|10644.1|10639.1|10643.6|10638.6|10646.5|10641.5|10643.1|10638.1|35
1695837600000|2023-09-27 18:00:00|10643.5|10638.5|10648.1|10643.1|10648.3|10643.3|10643|10638|25
1695837900000|2023-09-27 18:05:00|10647.8|10642.8|10649.7|10644.7|10650|10645|10645.3|10640.3|17
1695838200000|2023-09-27 18:10:00|10649.9|10644.9|10649.4|10644.4|10651.9|10646.9|10649.2|10644.2|34
1695838500000|2023-09-27 18:15:00|10649.6|10644.6|10650.5|10645.5|10651.4|10646.4|10647.5|10642.5|83
1695838800000|2023-09-27 18:20:00|10650.7|10645.7|10651|10646|10652|10647|10650.3|10645.3|41
1695839100000|2023-09-27 18:25:00|10651.2|10646.2|10646|10641|10651.2|10646.2|10645.5|10640.5|51
1695839400000|2023-09-27 18:30:00|10645.7|10640.7|10639.5|10634.5|10646|10641|10639.3|10634.3|104
1695839700000|2023-09-27 18:35:00|10639.8|10634.8|10636|10631|10639.8|10634.8|10635.8|10630.8|105
1695840000000|2023-09-27 18:40:00|10636.3|10631.3|10632.8|10627.8|10637.2|10632.2|10632.7|10627.7|80
1695840300000|2023-09-27 18:45:00|10632.6|10627.6|10635.1|10630.1|10635.1|10630.1|10632.2|10627.2|212
1695840600000|2023-09-27 18:50:00|10635.2|10630.2|10635.1|10630.1|10636.9|10631.9|10635.1|10630.1|92
1695840900000|2023-09-27 18:55:00|10634.6|10629.6|10635.4|10630.4|10636.6|10631.6|10633.6|10628.6|148
1695841200000|2023-09-27 19:00:00|10635.1|10630.1|10633.4|10628.4|10636.6|10631.6|10633.2|10628.2|293
1695841500000|2023-09-27 19:05:00|10633.2|10628.2|10630.9|10625.9|10633.2|10628.2|10628.7|10623.7|182
1695841800000|2023-09-27 19:10:00|10630.7|10625.7|10628.4|10623.4|10631.1|10626.1|10624.2|10619.2|155
1695842100000|2023-09-27 19:15:00|10628.2|10623.2|10630.6|10625.6|10630.9|10625.9|10627.6|10622.6|146
1695842400000|2023-09-27 19:20:00|10630.9|10625.9|10632.2|10627.2|10632.7|10627.7|10629.7|10624.7|113
1695842700000|2023-09-27 19:25:00|10632.4|10627.4|10630.7|10625.7|10632.4|10627.4|10629.7|10624.7|17
1695843000000|2023-09-27 19:30:00|10630.3|10625.3|10631.2|10626.2|10632.7|10627.7|10630.2|10625.2|18
1695843300000|2023-09-27 19:35:00|10631|10626|10633|10628|10634|10629|10630.7|10625.7|19
1695843600000|2023-09-27 19:40:00|10633.2|10628.2|10638.7|10633.7|10639.9|10634.9|10633.2|10628.2|68
1695843900000|2023-09-27 19:45:00|10638.9|10633.9|10638.7|10633.7|10639.7|10634.7|10637.7|10632.7|76
1695844200000|2023-09-27 19:50:00|10638.5|10633.5|10635.5|10630.5|10638.5|10633.5|10635.5|10630.5|33
1695844500000|2023-09-27 19:55:00|10635.7|10630.7|10636.2|10631.2|10637.2|10632.2|10634.7|10629.7|61
1695844800000|2023-09-27 20:00:00|10636|10631|10637.9|10632.9|10639.2|10634.2|10636|10631|43
1695845100000|2023-09-27 20:05:00|10637.7|10632.7|10637.9|10632.9|10638.2|10633.2|10636.7|10631.7|2
1695845400000|2023-09-27 20:10:00|10637.7|10632.7|10638.4|10633.4|10638.4|10633.4|10637.5|10632.5|14
1695845700000|2023-09-27 20:15:00|10638.2|10633.2|10639.2|10634.2|10639.2|10634.2|10637.9|10632.9|10
1695846000000|2023-09-27 20:20:00|10639.4|10634.4|10640.2|10635.2|10640.2|10635.2|10639.2|10634.2|32
1695846300000|2023-09-27 20:25:00|10640|10635|10641|10636|10641.7|10636.7|10640|10635|73
1695846600000|2023-09-27 20:30:00|10640.7|10635.7|10638.2|10633.2|10641.2|10636.2|10638.2|10633.2|82
1695846900000|2023-09-27 20:35:00|10638|10633|10637|10632|10638|10633|10636.3|10631.3|13
1695847200000|2023-09-27 20:40:00|10637.7|10632.7|10638|10633|10638.3|10633.3|10637.7|10632.7|21
1695847500000|2023-09-27 20:45:00|10638.3|10633.3|10638.5|10633.5|10638.8|10633.8|10637.8|10632.8|2
1695847800000|2023-09-27 20:50:00|10638.3|10633.3|10637.7|10632.7|10639|10634|10637.7|10632.7|7
1695848100000|2023-09-27 20:55:00|10637.8|10632.8|10639.1|10634.1|10639.3|10634.3|10637.8|10632.8|7
1695848400000|2023-09-27 21:00:00|10639|10634|10639|10634|10639|10634|10639|10634|0
1695859200000|2023-09-28 00:00:00|10637.4|10632.4|10635.7|10630.7|10638.2|10633.2|10634.8|10629.8|33
1695859500000|2023-09-28 00:05:00|10635.9|10630.9|10634.2|10629.2|10636.4|10631.4|10634.2|10629.2|20
1695859800000|2023-09-28 00:10:00|10634.4|10629.4|10634.2|10629.2|10635.2|10630.2|10634.2|10629.2|18
1695860100000|2023-09-28 00:15:00|10634.4|10629.4|10633.2|10628.2|10634.7|10629.7|10632.7|10627.7|14
1695860400000|2023-09-28 00:20:00|10633.4|10628.4|10633.7|10628.7|10634.2|10629.2|10632.7|10627.7|15
1695860700000|2023-09-28 00:25:00|10633.2|10628.2|10633.2|10628.2|10633.6|10628.6|10633.2|10628.2|19
1695861000000|2023-09-28 00:30:00|10633.4|10628.4|10632.7|10627.7|10633.6|10628.6|10631.7|10626.7|34
1695861300000|2023-09-28 00:35:00|10632.9|10627.9|10631.9|10626.9|10632.9|10627.9|10630.9|10625.9|8
1695861600000|2023-09-28 00:40:00|10631.7|10626.7|10632.7|10627.7|10633.2|10628.2|10631.7|10626.7|3
1695861900000|2023-09-28 00:45:00|10632.4|10627.4|10632.7|10627.7|10633.9|10628.9|10631.4|10626.4|38
1695862200000|2023-09-28 00:50:00|10632.9|10627.9|10630.2|10625.2|10632.9|10627.9|10629.7|10624.7|62
1695862500000|2023-09-28 00:55:00|10630.7|10625.7|10629.2|10624.2|10630.7|10625.7|10629|10624|9
1695862800000|2023-09-28 01:00:00|10629|10624|10630.2|10625.2|10630.2|10625.2|10629|10624|12
1695863100000|2023-09-28 01:05:00|10630|10625|10629|10624|10630.2|10625.2|10628.2|10623.2|7
1695863400000|2023-09-28 01:10:00|10629.2|10624.2|10628.7|10623.7|10629.7|10624.7|10628.2|10623.2|30
1695863700000|2023-09-28 01:15:00|10629.2|10624.2|10631.7|10626.7|10632.2|10627.2|10629.2|10624.2|71
1695864000000|2023-09-28 01:20:00|10632|10627|10630.5|10625.5|10632|10627|10629.2|10624.2|8
1695864300000|2023-09-28 01:25:00|10630.2|10625.2|10631|10626|10631.9|10626.9|10630.2|10625.2|3
1695864600000|2023-09-28 01:30:00|10631.2|10626.2|10632.4|10627.4|10633.4|10628.4|10630.7|10625.7|16
1695864900000|2023-09-28 01:35:00|10632.2|10627.2|10631.4|10626.4|10633.6|10628.6|10630.7|10625.7|28
1695865200000|2023-09-28 01:40:00|10631.2|10626.2|10632.6|10627.6|10633.2|10628.2|10631.2|10626.2|2
1695865500000|2023-09-28 01:45:00|10632.7|10627.7|10630.7|10625.7|10633.4|10628.4|10630.4|10625.4|17
1695865800000|2023-09-28 01:50:00|10630.9|10625.9|10630.9|10625.9|10631.2|10626.2|10629.2|10624.2|6
1695866100000|2023-09-28 01:55:00|10630.7|10625.7|10630.9|10625.9|10631.2|10626.2|10629.7|10624.7|42
1695866400000|2023-09-28 02:00:00|10631.2|10626.2|10633|10628|10633.2|10628.2|10629.9|10624.9|30
1695866700000|2023-09-28 02:05:00|10633.2|10628.2|10634.4|10629.4|10634.7|10629.7|10632.7|10627.7|52
1695867000000|2023-09-28 02:10:00|10634.7|10629.7|10633.9|10628.9|10635.7|10630.7|10633.2|10628.2|20
1695867300000|2023-09-28 02:15:00|10634.2|10629.2|10636.7|10631.7|10636.9|10631.9|10633.7|10628.7|9
1695867600000|2023-09-28 02:20:00|10636.2|10631.2|10636.2|10631.2|10636.7|10631.7|10635.2|10630.2|7
1695867900000|2023-09-28 02:25:00|10636.5|10631.5|10636.7|10631.7|10636.7|10631.7|10636|10631|13
1695868200000|2023-09-28 02:30:00|10637.2|10632.2|10638.8|10633.8|10639.2|10634.2|10636.5|10631.5|46
1695868500000|2023-09-28 02:35:00|10639|10634|10637.5|10632.5|10639.7|10634.7|10636.7|10631.7|42
1695868800000|2023-09-28 02:40:00|10637.3|10632.3|10638.2|10633.2|10638.7|10633.7|10637|10632|7
1695869100000|2023-09-28 02:45:00|10638.4|10633.4|10638.2|10633.2|10639.7|10634.7|10638.2|10633.2|3
1695869400000|2023-09-28 02:50:00|10638|10633|10639.2|10634.2|10639.4|10634.4|10638|10633|2
1695869700000|2023-09-28 02:55:00|10639|10634|10639.9|10634.9|10640.6|10635.6|10639|10634|6
1695870000000|2023-09-28 03:00:00|10640.2|10635.2|10639.4|10634.4|10640.6|10635.6|10639.2|10634.2|6
1695870300000|2023-09-28 03:05:00|10639.2|10634.2|10639.4|10634.4|10639.6|10634.6|10638.7|10633.7|6
1695870600000|2023-09-28 03:10:00|10639.2|10634.2|10640.6|10635.6|10640.6|10635.6|10639.2|10634.2|8
1695870900000|2023-09-28 03:15:00|10640.4|10635.4|10637.9|10632.9|10640.6|10635.6|10637.7|10632.7|9
1695871200000|2023-09-28 03:20:00|10637.7|10632.7|10638.4|10633.4|10638.7|10633.7|10637.2|10632.2|5
1695871500000|2023-09-28 03:25:00|10638.7|10633.7|10638|10633|10638.9|10633.9|10637.9|10632.9|1
1695871800000|2023-09-28 03:30:00|10638.2|10633.2|10636.9|10631.9|10638.2|10633.2|10636.7|10631.7|6
1695872100000|2023-09-28 03:35:00|10636.6|10631.6|10635.7|10630.7|10637.9|10632.9|10635.7|10630.7|45
1695872400000|2023-09-28 03:40:00|10635.9|10630.9|10636.4|10631.4|10636.7|10631.7|10635.7|10630.7|4
1695872700000|2023-09-28 03:45:00|10636.6|10631.6|10636.4|10631.4|10637.1|10632.1|10635.7|10630.7|1
1695873000000|2023-09-28 03:50:00|10636.6|10631.6|10635.4|10630.4|10636.9|10631.9|10634.7|10629.7|1
1695873300000|2023-09-28 03:55:00|10635.6|10630.6|10636.6|10631.6|10636.9|10631.9|10635.1|10630.1|33
1695873600000|2023-09-28 04:00:00|10636.9|10631.9|10638.2|10633.2|10638.6|10633.6|10636.7|10631.7|13
1695873900000|2023-09-28 04:05:00|10638.4|10633.4|10641.1|10636.1|10641.5|10636.5|10638.2|10633.2|6
1695874200000|2023-09-28 04:10:00|10641.3|10636.3|10640.8|10635.8|10641.8|10636.8|10639.8|10634.8|5
1695874500000|2023-09-28 04:15:00|10640.6|10635.6|10640.4|10635.4|10641.1|10636.1|10639.9|10634.9|0
1695874800000|2023-09-28 04:20:00|10640.6|10635.6|10641.3|10636.3|10641.9|10636.9|10639.1|10634.1|12
1695875100000|2023-09-28 04:25:00|10641.1|10636.1|10639.7|10634.7|10641.6|10636.6|10639.6|10634.6|8
1695875400000|2023-09-28 04:30:00|10639.5|10634.5|10637.9|10632.9|10639.5|10634.5|10637.7|10632.7|12
1695875700000|2023-09-28 04:35:00|10637.7|10632.7|10636.1|10631.1|10637.7|10632.7|10635.4|10630.4|14
1695876000000|2023-09-28 04:40:00|10635.9|10630.9|10635.6|10630.6|10636.6|10631.6|10635.4|10630.4|2
1695876300000|2023-09-28 04:45:00|10635.4|10630.4|10635.4|10630.4|10636.1|10631.1|10634.9|10629.9|5
1695876600000|2023-09-28 04:50:00|10635.1|10630.1|10636.1|10631.1|10636.1|10631.1|10633.9|10628.9|11
1695876900000|2023-09-28 04:55:00|10635.9|10630.9|10635.1|10630.1|10636.3|10631.3|10635.1|10630.1|1
1695877200000|2023-09-28 05:00:00|10634.8|10629.8|10633.6|10628.6|10635.6|10630.6|10633.3|10628.3|1
1695877500000|2023-09-28 05:05:00|10634.1|10629.1|10634.4|10629.4|10635.1|10630.1|10633.1|10628.1|18
1695877800000|2023-09-28 05:10:00|10634.3|10629.3|10632.6|10627.6|10634.3|10629.3|10632.6|10627.6|15
1695878100000|2023-09-28 05:15:00|10632.3|10627.3|10631.1|10626.1|10632.3|10627.3|10630.9|10625.9|7
1695878400000|2023-09-28 05:20:00|10630.9|10625.9|10632.4|10627.4|10632.4|10627.4|10630.9|10625.9|12
1695878700000|2023-09-28 05:25:00|10632.2|10627.2|10632.4|10627.4|10632.9|10627.9|10631.9|10626.9|1
1695879000000|2023-09-28 05:30:00|10632.2|10627.2|10634.7|10629.7|10640.2|10635.2|10632.2|10627.2|244
1695879300000|2023-09-28 05:35:00|10634.9|10629.9|10632.1|10627.1|10635.7|10630.7|10631.7|10626.7|46
1695879600000|2023-09-28 05:40:00|10631.9|10626.9|10633.6|10628.6|10633.6|10628.6|10631.7|10626.7|9
1695879900000|2023-09-28 05:45:00|10633.7|10628.7|10636.2|10631.2|10637.6|10632.6|10633.7|10628.7|10
1695880200000|2023-09-28 05:50:00|10636.4|10631.4|10634.9|10629.9|10637.6|10632.6|10634.9|10629.9|13
1695880500000|2023-09-28 05:55:00|10634.7|10629.7|10631.6|10626.6|10634.7|10629.7|10631.1|10626.1|50
1695880800000|2023-09-28 06:00:00|10632.1|10627.1|10632.7|10627.7|10635.1|10630.1|10631.9|10626.9|28
1695881100000|2023-09-28 06:05:00|10632.6|10627.6|10633.1|10628.1|10634.6|10629.6|10632.1|10627.1|27
1695881400000|2023-09-28 06:10:00|10632.4|10627.4|10636.2|10631.2|10636.4|10631.4|10632.1|10627.1|29
1695881700000|2023-09-28 06:15:00|10636.1|10631.1|10634.1|10629.1|10637.6|10632.6|10634.1|10629.1|12
1695882000000|2023-09-28 06:20:00|10634.9|10629.9|10638.6|10633.6|10638.6|10633.6|10634.4|10629.4|11
1695882300000|2023-09-28 06:25:00|10638.4|10633.4|10636.6|10631.6|10639.4|10634.4|10636.4|10631.4|17
1695882600000|2023-09-28 06:30:00|10636.9|10631.9|10638.1|10633.1|10638.6|10633.6|10635.1|10630.1|7
1695882900000|2023-09-28 06:35:00|10637.9|10632.9|10640.1|10635.1|10641.9|10636.9|10637.9|10632.9|26
1695883200000|2023-09-28 06:40:00|10639.9|10634.9|10642.7|10637.7|10643.1|10638.1|10639.1|10634.1|18
1695883500000|2023-09-28 06:45:00|10642.9|10637.9|10642.5|10637.5|10644.7|10639.7|10641.7|10636.7|36
1695883800000|2023-09-28 06:50:00|10642.7|10637.7|10644.3|10639.3|10645.7|10640.7|10642.7|10637.7|37
1695884100000|2023-09-28 06:55:00|10644|10639|10641.7|10636.7|10644.7|10639.7|10641.5|10636.5|17
1695884400000|2023-09-28 07:00:00|10641.5|10636.5|10636|10631|10642.5|10637.5|10635.2|10630.2|85
1695884700000|2023-09-28 07:05:00|10635.9|10630.9|10632|10627|10636.7|10631.7|10630.6|10625.6|243
1695885000000|2023-09-28 07:10:00|10632.2|10627.2|10629.1|10624.1|10633.2|10628.2|10629.1|10624.1|196
1695885300000|2023-09-28 07:15:00|10629.2|10624.2|10624.7|10619.7|10630.1|10625.1|10623.4|10618.4|174
1695885600000|2023-09-28 07:20:00|10625.1|10620.1|10626.2|10621.2|10627.7|10622.7|10624.7|10619.7|63
1695885900000|2023-09-28 07:25:00|10626.4|10621.4|10629.5|10624.5|10629.7|10624.7|10626.1|10621.1|57
1695886200000|2023-09-28 07:30:00|10629.7|10624.7|10629.2|10624.2|10631.5|10626.5|10627.7|10622.7|31
1695886500000|2023-09-28 07:35:00|10629|10624|10627.7|10622.7|10629|10624|10626.2|10621.2|34
1695886800000|2023-09-28 07:40:00|10627.4|10622.4|10628.5|10623.5|10628.7|10623.7|10625.2|10620.2|23
1695887100000|2023-09-28 07:45:00|10628.7|10623.7|10628.7|10623.7|10629.7|10624.7|10626.7|10621.7|28
1695887400000|2023-09-28 07:50:00|10628.9|10623.9|10630.1|10625.1|10630.9|10625.9|10627.4|10622.4|24
1695887700000|2023-09-28 07:55:00|10630|10625|10631.2|10626.2|10632|10627|10629.5|10624.5|25
1695888000000|2023-09-28 08:00:00|10631|10626|10633.2|10628.2|10635.3|10630.3|10630.7|10625.7|58
1695888300000|2023-09-28 08:05:00|10633.5|10628.5|10628.4|10623.4|10634.5|10629.5|10628.2|10623.2|58
1695888600000|2023-09-28 08:10:00|10628.7|10623.7|10625.4|10620.4|10630.2|10625.2|10625.4|10620.4|44
1695888900000|2023-09-28 08:15:00|10625.6|10620.6|10621.6|10616.6|10625.9|10620.9|10620.6|10615.6|178
1695889200000|2023-09-28 08:20:00|10621.8|10616.8|10624.4|10619.4|10624.7|10619.7|10620.1|10615.1|62
1695889500000|2023-09-28 08:25:00|10624.7|10619.7|10626.9|10621.9|10627.7|10622.7|10622.9|10617.9|15
1695889800000|2023-09-28 08:30:00|10626.7|10621.7|10625.7|10620.7|10630.2|10625.2|10625.4|10620.4|51
1695890100000|2023-09-28 08:35:00|10625.4|10620.4|10625.6|10620.6|10627.4|10622.4|10623.9|10618.9|10
1695890400000|2023-09-28 08:40:00|10625.4|10620.4|10624.7|10619.7|10627.4|10622.4|10623.6|10618.6|8
1695890700000|2023-09-28 08:45:00|10625.6|10620.6|10623.9|10618.9|10625.7|10620.7|10623.9|10618.9|75
1695891000000|2023-09-28 08:50:00|10624.1|10619.1|10625.2|10620.2|10625.7|10620.7|10622.2|10617.2|50
1695891300000|2023-09-28 08:55:00|10625.4|10620.4|10623.9|10618.9|10627.4|10622.4|10623.1|10618.1|41
1695891600000|2023-09-28 09:00:00|10623.7|10618.7|10622.9|10617.9|10624.6|10619.6|10622.1|10617.1|8
1695891900000|2023-09-28 09:05:00|10622.6|10617.6|10623.1|10618.1|10626.1|10621.1|10622.1|10617.1|31
1695892200000|2023-09-28 09:10:00|10623.3|10618.3|10622.1|10617.1|10624.1|10619.1|10620.1|10615.1|49
1695892500000|2023-09-28 09:15:00|10622.4|10617.4|10622.4|10617.4|10624.1|10619.1|10620.6|10615.6|17
1695892800000|2023-09-28 09:20:00|10622.6|10617.6|10616.1|10611.1|10622.9|10617.9|10616.1|10611.1|101
1695893100000|2023-09-28 09:25:00|10616.3|10611.3|10616.4|10611.4|10617.6|10612.6|10614.9|10609.9|86
1695893400000|2023-09-28 09:30:00|10616.6|10611.6|10614.5|10609.5|10616.6|10611.6|10613.1|10608.1|49
1695893700000|2023-09-28 09:35:00|10615|10610|10614|10609|10615.7|10610.7|10613.5|10608.5|46
1695894000000|2023-09-28 09:40:00|10614.2|10609.2|10606.3|10601.3|10614.2|10609.2|10605.5|10600.5|128
1695894300000|2023-09-28 09:45:00|10606.2|10601.2|10605.2|10600.2|10606.5|10601.5|10602.9|10597.9|118
1695894600000|2023-09-28 09:50:00|10605|10600|10605.2|10600.2|10606.3|10601.3|10602|10597|114
1695894900000|2023-09-28 09:55:00|10605.5|10600.5|10604.6|10599.6|10606.2|10601.2|10604|10599|29
1695895200000|2023-09-28 10:00:00|10604.5|10599.5|10605|10600|10605.7|10600.7|10602.5|10597.5|18
1695895500000|2023-09-28 10:05:00|10605.2|10600.2|10604.9|10599.9|10605.9|10600.9|10603.9|10598.9|19
1695895800000|2023-09-28 10:10:00|10605|10600|10604.6|10599.6|10606|10601|10603.5|10598.5|6
1695896100000|2023-09-28 10:15:00|10604.4|10599.4|10608.2|10603.2|10609.4|10604.4|10604.2|10599.2|60
1695896400000|2023-09-28 10:20:00|10608.5|10603.5|10607.4|10602.4|10609.5|10604.5|10607|10602|26
1695896700000|2023-09-28 10:25:00|10607.9|10602.9|10611.7|10606.7|10611.7|10606.7|10607.9|10602.9|26
1695897000000|2023-09-28 10:30:00|10611.9|10606.9|10611.5|10606.5|10611.9|10606.9|10610|10605|22
1695897300000|2023-09-28 10:35:00|10611.3|10606.3|10611.2|10606.2|10612.1|10607.1|10610.1|10605.1|22
1695897600000|2023-09-28 10:40:00|10611|10606|10609.8|10604.8|10611.6|10606.6|10609.8|10604.8|19
1695897900000|2023-09-28 10:45:00|10609.5|10604.5|10606.8|10601.8|10609.8|10604.8|10606.6|10601.6|33
1695898200000|2023-09-28 10:50:00|10607.1|10602.1|10608.1|10603.1|10609.3|10604.3|10606.6|10601.6|14
1695898500000|2023-09-28 10:55:00|10608.3|10603.3|10606.1|10601.1|10609.1|10604.1|10605.6|10600.6|25
1695898800000|2023-09-28 11:00:00|10605.8|10600.8|10607.1|10602.1|10607.3|10602.3|10605.3|10600.3|76
1695899100000|2023-09-28 11:05:00|10606.8|10601.8|10605.1|10600.1|10607|10602|10604.6|10599.6|31
1695899400000|2023-09-28 11:10:00|10605.3|10600.3|10605.8|10600.8|10606.1|10601.1|10604.4|10599.4|25
1695899700000|2023-09-28 11:15:00|10606.1|10601.1|10609|10604|10609.1|10604.1|10606.1|10601.1|28
1695900000000|2023-09-28 11:20:00|10609.1|10604.1|10605|10600|10609.1|10604.1|10604.1|10599.1|13
1695900300000|2023-09-28 11:25:00|10605.1|10600.1|10605.6|10600.6|10605.8|10600.8|10603.3|10598.3|29
1695900600000|2023-09-28 11:30:00|10605.5|10600.5|10604.3|10599.3|10606.1|10601.1|10604.3|10599.3|41
1695900900000|2023-09-28 11:35:00|10604.1|10599.1|10604.1|10599.1|10605.5|10600.5|10603.1|10598.1|56
1695901200000|2023-09-28 11:40:00|10604.3|10599.3|10601|10596|10604.5|10599.5|10599.6|10594.6|53
1695901500000|2023-09-28 11:45:00|10601.3|10596.3|10602.1|10597.1|10602.8|10597.8|10600.1|10595.1|14
1695901800000|2023-09-28 11:50:00|10601.9|10596.9|10601.3|10596.3|10602.5|10597.5|10600.1|10595.1|13
1695902100000|2023-09-28 11:55:00|10601.6|10596.6|10603.6|10598.6|10604.1|10599.1|10601.1|10596.1|39
1695902400000|2023-09-28 12:00:00|10603.7|10598.7|10601.2|10596.2|10606.6|10601.6|10601.2|10596.2|110
1695902700000|2023-09-28 12:05:00|10601.4|10596.4|10603.9|10598.9|10604.6|10599.6|10600.7|10595.7|44
1695903000000|2023-09-28 12:10:00|10603.7|10598.7|10605.7|10600.7|10607.6|10602.6|10603.4|10598.4|45
1695903300000|2023-09-28 12:15:00|10605.9|10600.9|10603.2|10598.2|10606.4|10601.4|10602.9|10597.9|53
1695903600000|2023-09-28 12:20:00|10603.1|10598.1|10603.5|10598.5|10605.1|10600.1|10600.2|10595.2|69
1695903900000|2023-09-28 12:25:00|10603.2|10598.2|10606.3|10601.3|10606.8|10601.8|10601.8|10596.8|61
1695904200000|2023-09-28 12:30:00|10606.5|10601.5|10589.9|10584.9|10612|10607|10589.1|10584.1|373
1695904500000|2023-09-28 12:35:00|10589.7|10584.7|10599.7|10594.7|10601.7|10596.7|10588.8|10583.8|137
1695904800000|2023-09-28 12:40:00|10599.8|10594.8|10611.4|10606.4|10611.4|10606.4|10599|10594|151
1695905100000|2023-09-28 12:45:00|10611.2|10606.2|10620.3|10615.3|10620.6|10615.6|10610.5|10605.5|241
1695905400000|2023-09-28 12:50:00|10620.1|10615.1|10613.4|10608.4|10623.6|10618.6|10611.9|10606.9|161
1695905700000|2023-09-28 12:55:00|10613.2|10608.2|10622.2|10617.2|10623.2|10618.2|10612.2|10607.2|100
1695906000000|2023-09-28 13:00:00|10622.7|10617.7|10611.9|10606.9|10622.9|10617.9|10610.2|10605.2|227
1695906300000|2023-09-28 13:05:00|10611.7|10606.7|10606.4|10601.4|10612.1|10607.1|10603.7|10598.7|142
1695906600000|2023-09-28 13:10:00|10606.6|10601.6|10610.9|10605.9|10612.1|10607.1|10604.2|10599.2|93
1695906900000|2023-09-28 13:15:00|10610.6|10605.6|10612.1|10607.1|10613.8|10608.8|10607.6|10602.6|100
1695907200000|2023-09-28 13:20:00|10612.2|10607.2|10604.9|10599.9|10614.1|10609.1|10602.9|10597.9|110
1695907500000|2023-09-28 13:25:00|10605.1|10600.1|10600.4|10595.4|10605.6|10600.6|10599.2|10594.2|63
1695907800000|2023-09-28 13:30:00|10600.6|10595.6|10595.2|10590.2|10601.6|10596.6|10594.9|10589.9|143
1695908100000|2023-09-28 13:35:00|10595.1|10590.1|10601.7|10596.7|10603.1|10598.1|10591.9|10586.9|145
1695908400000|2023-09-28 13:40:00|10601.9|10596.9|10607.4|10602.4|10609.6|10604.6|10600.4|10595.4|77
1695908700000|2023-09-28 13:45:00|10607.6|10602.6|10608.6|10603.6|10609.6|10604.6|10604.2|10599.2|103
1695909000000|2023-09-28 13:50:00|10608.4|10603.4|10600.6|10595.6|10608.4|10603.4|10600.2|10595.2|73
1695909300000|2023-09-28 13:55:00|10600.4|10595.4|10598.9|10593.9|10601|10596|10597.7|10592.7|118
1695909600000|2023-09-28 14:00:00|10599.3|10594.3|10593.7|10588.7|10599.7|10594.7|10592.7|10587.7|120
1695909900000|2023-09-28 14:05:00|10593.5|10588.5|10593.2|10588.2|10597.2|10592.2|10589.7|10584.7|140
1695910200000|2023-09-28 14:10:00|10593.4|10588.4|10589.7|10584.7|10594.2|10589.2|10589.5|10584.5|107
1695910500000|2023-09-28 14:15:00|10589.5|10584.5|10593.9|10588.9|10600.4|10595.4|10589.3|10584.3|77
1695910800000|2023-09-28 14:20:00|10593.7|10588.7|10591.7|10586.7|10595.1|10590.1|10591.7|10586.7|57
1695911100000|2023-09-28 14:25:00|10591.6|10586.6|10592.6|10587.6|10596.1|10591.1|10591.4|10586.4|49
1695911400000|2023-09-28 14:30:00|10592.2|10587.2|10595.6|10590.6|10602.1|10597.1|10592.1|10587.1|89
1695911700000|2023-09-28 14:35:00|10595.4|10590.4|10594.9|10589.9|10597.9|10592.9|10593.6|10588.6|30
1695912000000|2023-09-28 14:40:00|10595.1|10590.1|10591.6|10586.6|10597.3|10592.3|10591.6|10586.6|67
1695912300000|2023-09-28 14:45:00|10591.8|10586.8|10587.8|10582.8|10593.1|10588.1|10586.6|10581.6|94
1695912600000|2023-09-28 14:50:00|10587.6|10582.6|10587.5|10582.5|10589.1|10584.1|10584.8|10579.8|121
1695912900000|2023-09-28 14:55:00|10587.6|10582.6|10589.8|10584.8|10590.3|10585.3|10586.4|10581.4|67
1695913200000|2023-09-28 15:00:00|10590.1|10585.1|10587.7|10582.7|10591.6|10586.6|10585.7|10580.7|147
1695913500000|2023-09-28 15:05:00|10587.4|10582.4|10587.2|10582.2|10589.1|10584.1|10584.2|10579.2|169
1695913800000|2023-09-28 15:10:00|10587|10582|10591.6|10586.6|10592.2|10587.2|10586.2|10581.2|89
1695914100000|2023-09-28 15:15:00|10591.7|10586.7|10590.7|10585.7|10593.4|10588.4|10589.7|10584.7|65
1695914400000|2023-09-28 15:20:00|10591.1|10586.1|10584.7|10579.7|10592.2|10587.2|10584.7|10579.7|62
1695914700000|2023-09-28 15:25:00|10584.4|10579.4|10584.2|10579.2|10587.4|10582.4|10582.7|10577.7|93
1695915000000|2023-09-28 15:30:00|10584|10579|10580.7|10575.7|10585.2|10580.2|10579.7|10574.7|99
1695915300000|2023-09-28 15:35:00|10580.5|10575.5|10578|10573|10581.7|10576.7|10576.8|10571.8|98
1695915600000|2023-09-28 15:40:00|10578.2|10573.2|10572.1|10567.1|10578.2|10573.2|10571.9|10566.9|140
1695915900000|2023-09-28 15:45:00|10572.4|10567.4|10574.2|10569.2|10576.7|10571.7|10572.2|10567.2|112
1695916200000|2023-09-28 15:50:00|10574.4|10569.4|10572.7|10567.7|10575.2|10570.2|10572.2|10567.2|56
1695916500000|2023-09-28 15:55:00|10572.9|10567.9|10573.2|10568.2|10575.7|10570.7|10571.9|10566.9|91
1695916800000|2023-09-28 16:00:00|10572.9|10567.9|10575.8|10570.8|10578.2|10573.2|10571.2|10566.2|91
1695917100000|2023-09-28 16:05:00|10575.7|10570.7|10580.1|10575.1|10580.2|10575.2|10575.7|10570.7|148
1695917400000|2023-09-28 16:10:00|10579.9|10574.9|10582.6|10577.6|10582.6|10577.6|10579.2|10574.2|56
1695917700000|2023-09-28 16:15:00|10582.7|10577.7|10579.1|10574.1|10582.7|10577.7|10577.7|10572.7|78
1695918000000|2023-09-28 16:20:00|10578.6|10573.6|10579.6|10574.6|10581.1|10576.1|10578.1|10573.1|67
1695918300000|2023-09-28 16:25:00|10579.4|10574.4|10575.9|10570.9|10579.6|10574.6|10574.7|10569.7|45
1695918600000|2023-09-28 16:30:00|10575.7|10570.7|10578.2|10573.2|10578.4|10573.4|10575.1|10570.1|71
1695918900000|2023-09-28 16:35:00|10577.8|10572.8|10580.7|10575.7|10581.1|10576.1|10577.6|10572.6|64
1695919200000|2023-09-28 16:40:00|10580.6|10575.6|10578.6|10573.6|10580.6|10575.6|10576.1|10571.1|39
1695919500000|2023-09-28 16:45:00|10578.4|10573.4|10585.1|10580.1|10585.1|10580.1|10578.1|10573.1|37
1695919800000|2023-09-28 16:50:00|10584.9|10579.9|10590.3|10585.3|10590.6|10585.6|10584.1|10579.1|73
1695920100000|2023-09-28 16:55:00|10590.6|10585.6|10589.6|10584.6|10590.6|10585.6|10587.3|10582.3|49
1695920400000|2023-09-28 17:00:00|10589.8|10584.8|10592.1|10587.1|10592.3|10587.3|10587.3|10582.3|115
1695920700000|2023-09-28 17:05:00|10591.6|10586.6|10586.1|10581.1|10593.1|10588.1|10585.6|10580.6|103
1695921000000|2023-09-28 17:10:00|10586.2|10581.2|10587.6|10582.6|10588.6|10583.6|10585.6|10580.6|32
1695921300000|2023-09-28 17:15:00|10588.1|10583.1|10587.6|10582.6|10589.6|10584.6|10587.2|10582.2|33
1695921600000|2023-09-28 17:20:00|10587.9|10582.9|10585.6|10580.6|10588.3|10583.3|10584.6|10579.6|35
1695921900000|2023-09-28 17:25:00|10585.7|10580.7|10590.1|10585.1|10590.4|10585.4|10585.6|10580.6|26
1695922200000|2023-09-28 17:30:00|10590.2|10585.2|10594.1|10589.1|10594.4|10589.4|10589.7|10584.7|54
1695922500000|2023-09-28 17:35:00|10594.4|10589.4|10594.1|10589.1|10594.9|10589.9|10593.2|10588.2|96
1695922800000|2023-09-28 17:40:00|10594|10589|10597|10592|10597.5|10592.5|10594|10589|58
1695923100000|2023-09-28 17:45:00|10596.8|10591.8|10596.3|10591.3|10597.5|10592.5|10594|10589|44
1695923400000|2023-09-28 17:50:00|10596.1|10591.1|10595.1|10590.1|10596.3|10591.3|10594.1|10589.1|46
1695923700000|2023-09-28 17:55:00|10595.2|10590.2|10596.9|10591.9|10597.6|10592.6|10595.1|10590.1|78
1695924000000|2023-09-28 18:00:00|10596.7|10591.7|10597.4|10592.4|10598.1|10593.1|10595.2|10590.2|34
1695924300000|2023-09-28 18:05:00|10597.6|10592.6|10594.1|10589.1|10598.1|10593.1|10594.1|10589.1|26
1695924600000|2023-09-28 18:10:00|10594.2|10589.2|10590.9|10585.9|10594.4|10589.4|10590.7|10585.7|111
1695924900000|2023-09-28 18:15:00|10591.1|10586.1|10588.9|10583.9|10591.2|10586.2|10588.2|10583.2|40
1695925200000|2023-09-28 18:20:00|10588.7|10583.7|10587.1|10582.1|10588.7|10583.7|10586.9|10581.9|35
1695925500000|2023-09-28 18:25:00|10587.4|10582.4|10585.9|10580.9|10587.6|10582.6|10584.7|10579.7|44
1695925800000|2023-09-28 18:30:00|10585.6|10580.6|10589.4|10584.4|10589.6|10584.6|10585.2|10580.2|30
1695926100000|2023-09-28 18:35:00|10589.6|10584.6|10590.6|10585.6|10593.4|10588.4|10589.4|10584.4|34
1695926400000|2023-09-28 18:40:00|10590.8|10585.8|10589.1|10584.1|10591.6|10586.6|10587.6|10582.6|29
1695926700000|2023-09-28 18:45:00|10589.3|10584.3|10589.1|10584.1|10590.3|10585.3|10587.1|10582.1|20
1695927000000|2023-09-28 18:50:00|10588.9|10583.9|10590.1|10585.1|10590.6|10585.6|10587.9|10582.9|13
1695927300000|2023-09-28 18:55:00|10590.6|10585.6|10590.5|10585.5|10592.5|10587.5|10589.1|10584.1|400
1695927600000|2023-09-28 19:00:00|10590.2|10585.2|10589.6|10584.6|10592.2|10587.2|10589.2|10584.2|110
1695927900000|2023-09-28 19:05:00|10589.7|10584.7|10592.1|10587.1|10593.1|10588.1|10589.2|10584.2|111
1695928200000|2023-09-28 19:10:00|10592.2|10587.2|10591.1|10586.1|10593.1|10588.1|10591.1|10586.1|28
1695928500000|2023-09-28 19:15:00|10591.4|10586.4|10589.7|10584.7|10592.6|10587.6|10588.7|10583.7|97
1695928800000|2023-09-28 19:20:00|10590.1|10585.1|10590.4|10585.4|10593.6|10588.6|10589.9|10584.9|165
1695929100000|2023-09-28 19:25:00|10590.1|10585.1|10587.4|10582.4|10590.6|10585.6|10586.9|10581.9|22
1695929400000|2023-09-28 19:30:00|10587.1|10582.1|10590.1|10585.1|10590.1|10585.1|10586.6|10581.6|22
1695929700000|2023-09-28 19:35:00|10589.9|10584.9|10591|10586|10592|10587|10589.1|10584.1|62
1695930000000|2023-09-28 19:40:00|10591.1|10586.1|10587.1|10582.1|10591.5|10586.5|10586.9|10581.9|19
1695930300000|2023-09-28 19:45:00|10587.3|10582.3|10586.1|10581.1|10587.3|10582.3|10585.6|10580.6|32
1695930600000|2023-09-28 19:50:00|10586.5|10581.5|10586.1|10581.1|10586.5|10581.5|10585.1|10580.1|54
1695930900000|2023-09-28 19:55:00|10586.3|10581.3|10584.8|10579.8|10586.3|10581.3|10583.6|10578.6|116
1695931200000|2023-09-28 20:00:00|10584.5|10579.5|10586.2|10581.2|10586.2|10581.2|10583.8|10578.8|58
1695931500000|2023-09-28 20:05:00|10586|10581|10585.7|10580.7|10586.4|10581.4|10585.5|10580.5|9
1695931800000|2023-09-28 20:10:00|10585.5|10580.5|10583.7|10578.7|10585.7|10580.7|10583.7|10578.7|8
1695932100000|2023-09-28 20:15:00|10583.9|10578.9|10583.7|10578.7|10583.9|10578.9|10583.4|10578.4|17
1695932400000|2023-09-28 20:20:00|10583.9|10578.9|10582.7|10577.7|10584.2|10579.2|10582.7|10577.7|1
1695932700000|2023-09-28 20:25:00|10582.4|10577.4|10583.7|10578.7|10583.9|10578.9|10582.4|10577.4|6
1695933000000|2023-09-28 20:30:00|10583.5|10578.5|10582.9|10577.9|10583.9|10578.9|10582.7|10577.7|5
1695933300000|2023-09-28 20:35:00|10582.7|10577.7|10583.2|10578.2|10583.4|10578.4|10582.7|10577.7|2
1695933600000|2023-09-28 20:40:00|10583.4|10578.4|10583.7|10578.7|10584.7|10579.7|10583.2|10578.2|6
1695933900000|2023-09-28 20:45:00|10583.5|10578.5|10582.7|10577.7|10583.7|10578.7|10582.7|10577.7|30
1695934200000|2023-09-28 20:50:00|10582.9|10577.9|10582.2|10577.2|10583.2|10578.2|10582.2|10577.2|9
1695934500000|2023-09-28 20:55:00|10582.5|10577.5|10585.4|10578.4|10585.4|10578.6|10582|10577|9
1695934800000|2023-09-28 21:00:00|10586.1|10579.1|10586.1|10579.1|10586.1|10579.1|10586.1|10579.1|0
1695945600000|2023-09-29 00:00:00|10586.3|10581.3|10586|10581|10586.4|10581.4|10584.5|10579.5|43
1695945900000|2023-09-29 00:05:00|10586.2|10581.2|10587.7|10582.7|10587.7|10582.7|10586|10581|34
1695946200000|2023-09-29 00:10:00|10588|10583|10586.5|10581.5|10588|10583|10586.5|10581.5|12
1695946500000|2023-09-29 00:15:00|10586.3|10581.3|10587.2|10582.2|10588|10583|10586|10581|3
1695946800000|2023-09-29 00:20:00|10587|10582|10586.8|10581.8|10587|10582|10586.5|10581.5|10
1695947100000|2023-09-29 00:25:00|10587|10582|10586.7|10581.7|10587.5|10582.5|10586|10581|8
1695947400000|2023-09-29 00:30:00|10586.5|10581.5|10587.5|10582.5|10587.7|10582.7|10586.5|10581.5|5
1695947700000|2023-09-29 00:35:00|10587.7|10582.7|10586.8|10581.8|10588.5|10583.5|10586|10581|6
1695948000000|2023-09-29 00:40:00|10587|10582|10589.5|10584.5|10589.5|10584.5|10586.5|10581.5|19
1695948300000|2023-09-29 00:45:00|10589.3|10584.3|10590.3|10585.3|10590.5|10585.5|10588.8|10583.8|7
1695948600000|2023-09-29 00:50:00|10590.5|10585.5|10587.5|10582.5|10592|10587|10587.5|10582.5|29
1695948900000|2023-09-29 00:55:00|10587.4|10582.4|10586.7|10581.7|10589.9|10584.9|10586.5|10581.5|16
1695949200000|2023-09-29 01:00:00|10586.9|10581.9|10588.2|10583.2|10588.5|10583.5|10586|10581|18
1695949500000|2023-09-29 01:05:00|10588.4|10583.4|10585.4|10580.4|10588.7|10583.7|10585.2|10580.2|22
1695949800000|2023-09-29 01:10:00|10585.1|10580.1|10583.2|10578.2|10585.4|10580.4|10582.7|10577.7|20
1695950100000|2023-09-29 01:15:00|10583|10578|10582|10577|10583.4|10578.4|10580.5|10575.5|107
1695950400000|2023-09-29 01:20:00|10581.8|10576.8|10580.7|10575.7|10581.8|10576.8|10580|10575|29
1695950700000|2023-09-29 01:25:00|10580.5|10575.5|10581.2|10576.2|10581.5|10576.5|10579.7|10574.7|4
1695951000000|2023-09-29 01:30:00|10581.5|10576.5|10580|10575|10581.7|10576.7|10578|10573|43
1695951300000|2023-09-29 01:35:00|10580.2|10575.2|10580.2|10575.2|10581.2|10576.2|10579|10574|15
1695951600000|2023-09-29 01:40:00|10580|10575|10580|10575|10580.5|10575.5|10578.5|10573.5|9
1695951900000|2023-09-29 01:45:00|10579.7|10574.7|10578.2|10573.2|10580.2|10575.2|10578|10573|10
1695952200000|2023-09-29 01:50:00|10578|10573|10575.5|10570.5|10578.5|10573.5|10575.5|10570.5|13
1695952500000|2023-09-29 01:55:00|10575.7|10570.7|10577|10572|10577|10572|10575|10570|20
1695952800000|2023-09-29 02:00:00|10576.8|10571.8|10574|10569|10577|10572|10573.5|10568.5|26
1695953100000|2023-09-29 02:05:00|10573.7|10568.7|10574|10569|10575|10570|10573.5|10568.5|11
1695953400000|2023-09-29 02:10:00|10573.8|10568.8|10573.5|10568.5|10574.5|10569.5|10573.5|10568.5|17
1695953700000|2023-09-29 02:15:00|10573.7|10568.7|10570|10565|10573.7|10568.7|10570|10565|77
1695954000000|2023-09-29 02:20:00|10569.8|10564.8|10569.5|10564.5|10571|10566|10569|10564|41
1695954300000|2023-09-29 02:25:00|10570|10565|10570.5|10565.5|10571.3|10566.3|10570|10565|68
1695954600000|2023-09-29 02:30:00|10570.6|10565.6|10572.5|10567.5|10573.4|10568.4|10570.6|10565.6|59
1695954900000|2023-09-29 02:35:00|10572.3|10567.3|10571.5|10566.5|10572.5|10567.5|10571|10566|19
1695955200000|2023-09-29 02:40:00|10571.3|10566.3|10571.1|10566.1|10571.5|10566.5|10570|10565|35
1695955500000|2023-09-29 02:45:00|10571.5|10566.5|10572.6|10567.6|10572.6|10567.6|10570.6|10565.6|15
1695955800000|2023-09-29 02:50:00|10573|10568|10571.3|10566.3|10573|10568|10571.1|10566.1|28
1695956100000|2023-09-29 02:55:00|10571.5|10566.5|10571.6|10566.6|10572.8|10567.8|10571.1|10566.1|17
1695956400000|2023-09-29 03:00:00|10572|10567|10572.6|10567.6|10573.5|10568.5|10572|10567|31
1695956700000|2023-09-29 03:05:00|10572.5|10567.5|10573|10568|10573.6|10568.6|10572.5|10567.5|15
1695957000000|2023-09-29 03:10:00|10573.1|10568.1|10573.6|10568.6|10574.1|10569.1|10572.8|10567.8|7
1695957300000|2023-09-29 03:15:00|10573.8|10568.8|10574.1|10569.1|10574.6|10569.6|10573.1|10568.1|71
1695957600000|2023-09-29 03:20:00|10574|10569|10573.5|10568.5|10574|10569|10573|10568|8
1695957900000|2023-09-29 03:25:00|10573.3|10568.3|10574|10569|10574|10569|10573|10568|16
1695958200000|2023-09-29 03:30:00|10573.6|10568.6|10573.5|10568.5|10573.8|10568.8|10573|10568|31
1695958500000|2023-09-29 03:35:00|10573.6|10568.6|10570.5|10565.5|10573.6|10568.6|10570.3|10565.3|14
1695958800000|2023-09-29 03:40:00|10570.6|10565.6|10571.6|10566.6|10572|10567|10570.3|10565.3|17
1695959100000|2023-09-29 03:45:00|10571.5|10566.5|10572|10567|10572.6|10567.6|10571.1|10566.1|7
1695959400000|2023-09-29 03:50:00|10572.3|10567.3|10572.6|10567.6|10573|10568|10572.1|10567.1|17
1695959700000|2023-09-29 03:55:00|10572.5|10567.5|10574.1|10569.1|10574.1|10569.1|10572.5|10567.5|26
1695960000000|2023-09-29 04:00:00|10574.5|10569.5|10573.5|10568.5|10575.6|10570.6|10573.3|10568.3|56
1695960300000|2023-09-29 04:05:00|10573.6|10568.6|10574|10569|10574.6|10569.6|10573.5|10568.5|10
1695960600000|2023-09-29 04:10:00|10574.1|10569.1|10573.5|10568.5|10575|10570|10573.5|10568.5|6
1695960900000|2023-09-29 04:15:00|10573.3|10568.3|10573|10568|10573.5|10568.5|10573|10568|5
1695961200000|2023-09-29 04:20:00|10572.8|10567.8|10574|10569|10574|10569|10572.8|10567.8|6
1695961500000|2023-09-29 04:25:00|10573.8|10568.8|10571.1|10566.1|10574|10569|10571|10566|22
1695961800000|2023-09-29 04:30:00|10571|10566|10570.6|10565.6|10571.8|10566.8|10570.3|10565.3|24
1695962100000|2023-09-29 04:35:00|10570.8|10565.8|10570.1|10565.1|10571|10566|10570|10565|40
1695962400000|2023-09-29 04:40:00|10570|10565|10569.5|10564.5|10570|10565|10569|10564|33
1695962700000|2023-09-29 04:45:00|10569.3|10564.3|10571|10566|10571.3|10566.3|10569.3|10564.3|6
1695963000000|2023-09-29 04:50:00|10570.8|10565.8|10569.6|10564.6|10571|10566|10569.6|10564.6|14
1695963300000|2023-09-29 04:55:00|10569.8|10564.8|10570.8|10565.8|10571|10566|10569.6|10564.6|11
1695963600000|2023-09-29 05:00:00|10571|10566|10570.1|10565.1|10571.5|10566.5|10570|10565|17
1695963900000|2023-09-29 05:05:00|10570|10565|10570.5|10565.5|10570.5|10565.5|10569.5|10564.5|43
1695964200000|2023-09-29 05:10:00|10570.8|10565.8|10569.5|10564.5|10571|10566|10568.1|10563.1|28
1695964500000|2023-09-29 05:15:00|10569.6|10564.6|10569.5|10564.5|10571|10566|10569.1|10564.1|27
1695964800000|2023-09-29 05:20:00|10569.6|10564.6|10569.5|10564.5|10570|10565|10568|10563|13
1695965100000|2023-09-29 05:25:00|10569.2|10564.2|10570.1|10565.1|10570.5|10565.5|10569|10564|15
1695965400000|2023-09-29 05:30:00|10570.5|10565.5|10571.5|10566.5|10572.3|10567.3|10570.5|10565.5|28
1695965700000|2023-09-29 05:35:00|10572|10567|10572|10567|10572|10567|10571|10566|13
1695966000000|2023-09-29 05:40:00|10571.8|10566.8|10571|10566|10572|10567|10570.5|10565.5|14
1695966300000|2023-09-29 05:45:00|10570.6|10565.6|10568|10563|10570.6|10565.6|10568|10563|42
1695966600000|2023-09-29 05:50:00|10567.5|10562.5|10568.5|10563.5|10569|10564|10564.5|10559.5|57
1695966900000|2023-09-29 05:55:00|10568.3|10563.3|10573|10568|10573|10568|10567|10562|62
1695967200000|2023-09-29 06:00:00|10572.7|10567.7|10568.5|10563.5|10572.7|10567.7|10567|10562|59
1695967500000|2023-09-29 06:05:00|10568.4|10563.4|10564|10559|10568.4|10563.4|10563.5|10558.5|167
1695967800000|2023-09-29 06:10:00|10563.9|10558.9|10560.9|10555.9|10564.2|10559.2|10560.4|10555.4|75
1695968100000|2023-09-29 06:15:00|10560.8|10555.8|10559.8|10554.8|10561.4|10556.4|10559.1|10554.1|71
1695968400000|2023-09-29 06:20:00|10559.6|10554.6|10561.4|10556.4|10562.4|10557.4|10559.3|10554.3|41
1695968700000|2023-09-29 06:25:00|10561.2|10556.2|10561.4|10556.4|10562.9|10557.9|10560.9|10555.9|22
1695969000000|2023-09-29 06:30:00|10561.1|10556.1|10563.2|10558.2|10564.2|10559.2|10559.9|10554.9|47
1695969300000|2023-09-29 06:35:00|10563.4|10558.4|10557.9|10552.9|10563.4|10558.4|10557.7|10552.7|76
1695969600000|2023-09-29 06:40:00|10557.7|10552.7|10556.7|10551.7|10558.4|10553.4|10555.4|10550.4|216
1695969900000|2023-09-29 06:45:00|10559|10554|10554|10549|10565.4|10560.4|10553|10548|413
1695970200000|2023-09-29 06:50:00|10555|10550|10554|10549|10555.9|10550.9|10553|10548|84
1695970500000|2023-09-29 06:55:00|10554.2|10549.2|10555|10550|10556.5|10551.5|10552|10547|114
1695970800000|2023-09-29 07:00:00|10554.8|10549.8|10553.5|10548.5|10556.5|10551.5|10552|10547|147
1695971100000|2023-09-29 07:05:00|10553|10548|10550.5|10545.5|10553.5|10548.5|10548|10543|87
1695971400000|2023-09-29 07:10:00|10550.4|10545.4|10550|10545|10552.5|10547.5|10548.7|10543.7|87
1695971700000|2023-09-29 07:15:00|10550.2|10545.2|10544.4|10539.4|10551.2|10546.2|10544|10539|84
1695972000000|2023-09-29 07:20:00|10544.2|10539.2|10547.5|10542.5|10549|10544|10543.9|10538.9|61
1695972300000|2023-09-29 07:25:00|10547.3|10542.3|10548.2|10543.2|10549.5|10544.5|10546.5|10541.5|80
1695972600000|2023-09-29 07:30:00|10548|10543|10540.5|10535.5|10548.5|10543.5|10540|10535|96
1695972900000|2023-09-29 07:35:00|10540.7|10535.7|10537|10532|10541.5|10536.5|10534.9|10529.9|182
1695973200000|2023-09-29 07:40:00|10537.2|10532.2|10540.2|10535.2|10540.4|10535.4|10535.4|10530.4|164
1695973500000|2023-09-29 07:45:00|10540|10535|10541.2|10536.2|10542.9|10537.9|10539.9|10534.9|95
1695973800000|2023-09-29 07:50:00|10541|10536|10538.2|10533.2|10541.2|10536.2|10537.7|10532.7|51
1695974100000|2023-09-29 07:55:00|10538|10533|10540.3|10535.3|10541.5|10536.5|10537.9|10532.9|31
1695974400000|2023-09-29 08:00:00|10540.2|10535.2|10545|10540|10546|10541|10540|10535|110
1695974700000|2023-09-29 08:05:00|10544.8|10539.8|10545.5|10540.5|10547|10542|10543.4|10538.4|145
1695975000000|2023-09-29 08:10:00|10545.3|10540.3|10545.3|10540.3|10547.5|10542.5|10542.5|10537.5|37
1695975300000|2023-09-29 08:15:00|10545|10540|10546.3|10541.3|10548.1|10543.1|10545|10540|64
1695975600000|2023-09-29 08:20:00|10546.1|10541.1|10543.5|10538.5|10546.8|10541.8|10543.1|10538.1|42
1695975900000|2023-09-29 08:25:00|10543.7|10538.7|10544.8|10539.8|10546.1|10541.1|10542|10537|43
1695976200000|2023-09-29 08:30:00|10544.6|10539.6|10544.1|10539.1|10547|10542|10544|10539|36
1695976500000|2023-09-29 08:35:00|10544|10539|10540|10535|10544|10539|10540|10535|43
1695976800000|2023-09-29 08:40:00|10539.8|10534.8|10540.1|10535.1|10540.3|10535.3|10538.1|10533.1|84
1695977100000|2023-09-29 08:45:00|10539.6|10534.6|10541.3|10536.3|10542.6|10537.6|10538.6|10533.6|103
1695977400000|2023-09-29 08:50:00|10541.5|10536.5|10540.5|10535.5|10543.1|10538.1|10540.3|10535.3|46
1695977700000|2023-09-29 08:55:00|10540.6|10535.6|10542.5|10537.5|10543.5|10538.5|10536.7|10531.7|84
1695978000000|2023-09-29 09:00:00|10542.7|10537.7|10545.1|10540.1|10545.6|10540.6|10542.3|10537.3|72
1695978300000|2023-09-29 09:05:00|10545.3|10540.3|10540.5|10535.5|10545.3|10540.3|10539.6|10534.6|44
1695978600000|2023-09-29 09:10:00|10540.3|10535.3|10539.1|10534.1|10542|10537|10539.1|10534.1|39
1695978900000|2023-09-29 09:15:00|10539.3|10534.3|10540.1|10535.1|10541.6|10536.6|10538.1|10533.1|45
1695979200000|2023-09-29 09:20:00|10540|10535|10541.6|10536.6|10543|10538|10540|10535|46
1695979500000|2023-09-29 09:25:00|10542.1|10537.1|10540.5|10535.5|10542.3|10537.3|10539.3|10534.3|59
1695979800000|2023-09-29 09:30:00|10540.8|10535.8|10538.5|10533.5|10542|10537|10538.5|10533.5|54
1695980100000|2023-09-29 09:35:00|10538.3|10533.3|10539|10534|10540.1|10535.1|10538.1|10533.1|87
1695980400000|2023-09-29 09:40:00|10539.1|10534.1|10536.1|10531.1|10540.1|10535.1|10536|10531|95
1695980700000|2023-09-29 09:45:00|10536|10531|10535|10530|10537.5|10532.5|10534.5|10529.5|68
1695981000000|2023-09-29 09:50:00|10534.8|10529.8|10535|10530|10535.5|10530.5|10533.5|10528.5|325
1695981300000|2023-09-29 09:55:00|10535.5|10530.5|10533.1|10528.1|10535.5|10530.5|10532.6|10527.6|199
1695981600000|2023-09-29 10:00:00|10533.3|10528.3|10535|10530|10535.5|10530.5|10533.1|10528.1|111
1695981900000|2023-09-29 10:05:00|10535.2|10530.2|10536|10531|10537.4|10532.4|10535|10530|182
1695982200000|2023-09-29 10:10:00|10536.1|10531.1|10532.1|10527.1|10537|10532|10532.1|10527.1|78
1695982500000|2023-09-29 10:15:00|10531.9|10526.9|10535|10530|10535|10530|10531.4|10526.4|32
1695982800000|2023-09-29 10:20:00|10534.7|10529.7|10536.5|10531.5|10537.2|10532.2|10534.5|10529.5|91
1695983100000|2023-09-29 10:25:00|10536.4|10531.4|10536.5|10531.5|10537.5|10532.5|10535.4|10530.4|133
1695983400000|2023-09-29 10:30:00|10536.2|10531.2|10537.4|10532.4|10537.9|10532.9|10535|10530|20
1695983700000|2023-09-29 10:35:00|10536.9|10531.9|10538.4|10533.4|10538.4|10533.4|10535.2|10530.2|28
1695984000000|2023-09-29 10:40:00|10539.1|10534.1|10535.6|10530.6|10539.4|10534.4|10534.9|10529.9|33
1695984300000|2023-09-29 10:45:00|10535.8|10530.8|10534.4|10529.4|10536.3|10531.3|10533.9|10528.9|66
1695984600000|2023-09-29 10:50:00|10534.6|10529.6|10535.9|10530.9|10537.4|10532.4|10533.9|10528.9|103
1695984900000|2023-09-29 10:55:00|10535.4|10530.4|10536.4|10531.4|10536.6|10531.6|10533.5|10528.5|39
1695985200000|2023-09-29 11:00:00|10536.1|10531.1|10535.4|10530.4|10537.3|10532.3|10534.4|10529.4|89
1695985500000|2023-09-29 11:05:00|10535.7|10530.7|10538.4|10533.4|10538.4|10533.4|10534.6|10529.6|95
1695985800000|2023-09-29 11:10:00|10538.5|10533.5|10542.1|10537.1|10542.8|10537.8|10538.2|10533.2|49
1695986100000|2023-09-29 11:15:00|10541.9|10536.9|10546|10541|10547|10542|10541.9|10536.9|106
1695986400000|2023-09-29 11:20:00|10545.7|10540.7|10548.2|10543.2|10548.5|10543.5|10545.5|10540.5|78
1695986700000|2023-09-29 11:25:00|10548|10543|10547.9|10542.9|10548.9|10543.9|10546.7|10541.7|23
1695987000000|2023-09-29 11:30:00|10547.7|10542.7|10552.3|10547.3|10552.3|10547.3|10547.5|10542.5|97
1695987300000|2023-09-29 11:35:00|10552.1|10547.1|10551.3|10546.3|10555.3|10550.3|10551.3|10546.3|52
1695987600000|2023-09-29 11:40:00|10550.8|10545.8|10547.6|10542.6|10551.3|10546.3|10545.3|10540.3|73
1695987900000|2023-09-29 11:45:00|10547.8|10542.8|10549.4|10544.4|10549.9|10544.9|10547.6|10542.6|54
1695988200000|2023-09-29 11:50:00|10549.6|10544.6|10551.8|10546.8|10553.3|10548.3|10548.8|10543.8|48
1695988500000|2023-09-29 11:55:00|10551.6|10546.6|10551.1|10546.1|10551.7|10546.7|10550.1|10545.1|45
1695988800000|2023-09-29 12:00:00|10551|10546|10550.4|10545.4|10554.4|10549.4|10549.4|10544.4|108
1695989100000|2023-09-29 12:05:00|10550.2|10545.2|10551.4|10546.4|10551.4|10546.4|10548|10543|158
1695989400000|2023-09-29 12:10:00|10551.5|10546.5|10548.9|10543.9|10552|10547|10547.4|10542.4|64
1695989700000|2023-09-29 12:15:00|10549.2|10544.2|10547.2|10542.2|10549.7|10544.7|10545.8|10540.8|83
1695990000000|2023-09-29 12:20:00|10546.9|10541.9|10546.9|10541.9|10548.9|10543.9|10545.4|10540.4|98
1695990300000|2023-09-29 12:25:00|10546.6|10541.6|10545.3|10540.3|10547.3|10542.3|10544.4|10539.4|118
1695990600000|2023-09-29 12:30:00|10545.4|10540.4|10555.9|10550.9|10557.5|10552.5|10536.1|10531.1|501
1695990900000|2023-09-29 12:35:00|10556|10551|10542.9|10537.9|10556.2|10551.2|10541.3|10536.3|231
1695991200000|2023-09-29 12:40:00|10542.8|10537.8|10541.9|10536.9|10544.6|10539.6|10537.9|10532.9|144
1695991500000|2023-09-29 12:45:00|10542.1|10537.1|10545.2|10540.2|10547.3|10542.3|10542.1|10537.1|119
1695991800000|2023-09-29 12:50:00|10545.4|10540.4|10545.4|10540.4|10547.4|10542.4|10542|10537|101
1695992100000|2023-09-29 12:55:00|10545|10540|10545.4|10540.4|10547.9|10542.9|10541.9|10536.9|85
1695992400000|2023-09-29 13:00:00|10545.2|10540.2|10549.9|10544.9|10551.4|10546.4|10544.9|10539.9|83
1695992700000|2023-09-29 13:05:00|10550.4|10545.4|10549.9|10544.9|10555.8|10550.8|10549.1|10544.1|159
1695993000000|2023-09-29 13:10:00|10550.1|10545.1|10541.1|10536.1|10550.6|10545.6|10540.9|10535.9|104
1695993300000|2023-09-29 13:15:00|10540.9|10535.9|10548.8|10543.8|10548.9|10543.9|10540.9|10535.9|48
1695993600000|2023-09-29 13:20:00|10549.3|10544.3|10554.4|10549.4|10554.8|10549.8|10548.6|10543.6|97
1695993900000|2023-09-29 13:25:00|10554.6|10549.6|10558.3|10553.3|10558.4|10553.4|10553.9|10548.9|80
1695994200000|2023-09-29 13:30:00|10558.4|10553.4|10559.4|10554.4|10561.3|10556.3|10556.3|10551.3|167
1695994500000|2023-09-29 13:35:00|10559.6|10554.6|10561.9|10556.9|10562.3|10557.3|10557.9|10552.9|104
1695994800000|2023-09-29 13:40:00|10562.1|10557.1|10563.1|10558.1|10565.8|10560.8|10559.1|10554.1|209
1695995100000|2023-09-29 13:45:00|10563.3|10558.3|10567.3|10562.3|10567.7|10562.7|10559.3|10554.3|92
1695995400000|2023-09-29 13:50:00|10567.5|10562.5|10566.8|10561.8|10572.8|10567.8|10565.7|10560.7|123
1695995700000|2023-09-29 13:55:00|10566.6|10561.6|10567.6|10562.6|10568.6|10563.6|10564.4|10559.4|101
1695996000000|2023-09-29 14:00:00|10567.1|10562.1|10572.3|10567.3|10574.3|10569.3|10564.7|10559.7|172
1695996300000|2023-09-29 14:05:00|10572.1|10567.1|10575.2|10570.2|10577.7|10572.7|10571.4|10566.4|302
1695996600000|2023-09-29 14:10:00|10575|10570|10575.7|10570.7|10579.2|10574.2|10572.3|10567.3|110
1695996900000|2023-09-29 14:15:00|10575.2|10570.2|10578.7|10573.7|10579.7|10574.7|10574.2|10569.2|129
1695997200000|2023-09-29 14:20:00|10578.5|10573.5|10582.1|10577.1|10582.6|10577.6|10576.2|10571.2|239
1695997500000|2023-09-29 14:25:00|10582.3|10577.3|10580.2|10575.2|10582.6|10577.6|10576.5|10571.5|94
1695997800000|2023-09-29 14:30:00|10580|10575|10577.5|10572.5|10580|10575|10573.7|10568.7|192
1695998100000|2023-09-29 14:35:00|10577.2|10572.2|10578.2|10573.2|10580.4|10575.4|10576.2|10571.2|110
1695998400000|2023-09-29 14:40:00|10578.4|10573.4|10571.3|10566.3|10578.4|10573.4|10570.7|10565.7|87
1695998700000|2023-09-29 14:45:00|10571.2|10566.2|10566.2|10561.2|10571.9|10566.9|10561.9|10556.9|205
1695999000000|2023-09-29 14:50:00|10565.9|10560.9|10564.2|10559.2|10574.2|10569.2|10561.8|10556.8|106
1695999300000|2023-09-29 14:55:00|10564.4|10559.4|10567.4|10562.4|10574.2|10569.2|10564.4|10559.4|202
1695999600000|2023-09-29 15:00:00|10567.2|10562.2|10573.7|10568.7|10574.7|10569.7|10565.2|10560.2|150
1695999900000|2023-09-29 15:05:00|10573.5|10568.5|10575.3|10570.3|10577.7|10572.7|10573.3|10568.3|120
1696000200000|2023-09-29 15:10:00|10575|10570|10569.8|10564.8|10575.3|10570.3|10569.3|10564.3|60
1696000500000|2023-09-29 15:15:00|10570|10565|10574.7|10569.7|10574.7|10569.7|10569.8|10564.8|72
1696000800000|2023-09-29 15:20:00|10574.8|10569.8|10570.1|10565.1|10574.8|10569.8|10568.6|10563.6|52
1696001100000|2023-09-29 15:25:00|10570.3|10565.3|10575.5|10570.5|10575.7|10570.7|10568.6|10563.6|45
1696001400000|2023-09-29 15:30:00|10575.7|10570.7|10576.2|10571.2|10576.9|10571.9|10573.5|10568.5|128
1696001700000|2023-09-29 15:35:00|10576.4|10571.4|10577.1|10572.1|10580.7|10575.7|10575.7|10570.7|149
1696002000000|2023-09-29 15:40:00|10577.6|10572.6|10576.2|10571.2|10580.6|10575.6|10576.1|10571.1|106
1696002300000|2023-09-29 15:45:00|10576.1|10571.1|10573.9|10568.9|10576.1|10571.1|10572.6|10567.6|33
1696002600000|2023-09-29 15:50:00|10574.1|10569.1|10573.6|10568.6|10575.6|10570.6|10571.6|10566.6|63
1696002900000|2023-09-29 15:55:00|10573.4|10568.4|10573.1|10568.1|10574.7|10569.7|10571.9|10566.9|19
1696003200000|2023-09-29 16:00:00|10572.9|10567.9|10572.1|10567.1|10574.1|10569.1|10570.7|10565.7|36
1696003500000|2023-09-29 16:05:00|10571.9|10566.9|10573.2|10568.2|10573.2|10568.2|10570.4|10565.4|61
1696003800000|2023-09-29 16:10:00|10573.4|10568.4|10577.6|10572.6|10577.6|10572.6|10572.1|10567.1|92
1696004100000|2023-09-29 16:15:00|10577.1|10572.1|10576.1|10571.1|10578.6|10573.6|10574.6|10569.6|87
1696004400000|2023-09-29 16:20:00|10575.9|10570.9|10572.6|10567.6|10576.6|10571.6|10571.6|10566.6|40
1696004700000|2023-09-29 16:25:00|10572.7|10567.7|10570.9|10565.9|10573.4|10568.4|10570.6|10565.6|28
1696005000000|2023-09-29 16:30:00|10570.6|10565.6|10571.6|10566.6|10572.6|10567.6|10569.4|10564.4|50
1696005300000|2023-09-29 16:35:00|10571.4|10566.4|10572.4|10567.4|10572.6|10567.6|10570.4|10565.4|17
1696005600000|2023-09-29 16:40:00|10572.6|10567.6|10575.3|10570.3|10575.6|10570.6|10571.1|10566.1|22
1696005900000|2023-09-29 16:45:00|10575.6|10570.6|10578.6|10573.6|10578.8|10573.8|10571.1|10566.1|57
1696006200000|2023-09-29 16:50:00|10578.4|10573.4|10578.1|10573.1|10579.1|10574.1|10576.1|10571.1|79
1696006500000|2023-09-29 16:55:00|10577.9|10572.9|10578.3|10573.3|10580.6|10575.6|10576.8|10571.8|20
1696006800000|2023-09-29 17:00:00|10578.6|10573.6|10581.8|10576.8|10584.3|10579.3|10578.1|10573.1|51
1696007100000|2023-09-29 17:05:00|10581.6|10576.6|10586.1|10581.1|10586.9|10581.9|10581.6|10576.6|31
1696007400000|2023-09-29 17:10:00|10586.2|10581.2|10586.4|10581.4|10590.6|10585.6|10585.6|10580.6|151
1696007700000|2023-09-29 17:15:00|10586.6|10581.6|10588.6|10583.6|10590.1|10585.1|10586.2|10581.2|57
1696008000000|2023-09-29 17:20:00|10588.4|10583.4|10587.6|10582.6|10589.1|10584.1|10586.4|10581.4|41
1696008300000|2023-09-29 17:25:00|10587.4|10582.4|10585.7|10580.7|10588.3|10583.3|10585.7|10580.7|57
1696008600000|2023-09-29 17:30:00|10585.6|10580.6|10586.1|10581.1|10586.9|10581.9|10584.7|10579.7|38
1696008900000|2023-09-29 17:35:00|10585.9|10580.9|10585.9|10580.9|10586.6|10581.6|10584.9|10579.9|19
1696009200000|2023-09-29 17:40:00|10585.7|10580.7|10586.7|10581.7|10586.9|10581.9|10584.2|10579.2|21
1696009500000|2023-09-29 17:45:00|10586.5|10581.5|10587.4|10582.4|10588.1|10583.1|10585.4|10580.4|43
1696009800000|2023-09-29 17:50:00|10587.6|10582.6|10588|10583|10590.2|10585.2|10587.2|10582.2|137
1696010100000|2023-09-29 17:55:00|10588.2|10583.2|10589.8|10584.8|10590|10585|10587|10582|35
1696010400000|2023-09-29 18:00:00|10590|10585|10586.7|10581.7|10590.2|10585.2|10586.7|10581.7|40
1696010700000|2023-09-29 18:05:00|10587|10582|10586.7|10581.7|10589.2|10584.2|10585.7|10580.7|33
1696011000000|2023-09-29 18:10:00|10586.5|10581.5|10586.2|10581.2|10588.2|10583.2|10586|10581|6
1696011300000|2023-09-29 18:15:00|10586.4|10581.4|10589.9|10584.9|10591.2|10586.2|10585.9|10580.9|63
1696011600000|2023-09-29 18:20:00|10590.2|10585.2|10588.2|10583.2|10590.2|10585.2|10587.7|10582.7|9
1696011900000|2023-09-29 18:25:00|10587.9|10582.9|10590.2|10585.2|10590.4|10585.4|10587.2|10582.2|18
1696012200000|2023-09-29 18:30:00|10589.9|10584.9|10589.2|10584.2|10591.2|10586.2|10588.7|10583.7|9
1696012500000|2023-09-29 18:35:00|10589.4|10584.4|10588.7|10583.7|10589.7|10584.7|10587.7|10582.7|8
1696012800000|2023-09-29 18:40:00|10588.9|10583.9|10585.4|10580.4|10589.2|10584.2|10584.7|10579.7|76
1696013100000|2023-09-29 18:45:00|10585.2|10580.2|10585.7|10580.7|10586.4|10581.4|10584.7|10579.7|21
1696013400000|2023-09-29 18:50:00|10585.9|10580.9|10583.1|10578.1|10587.2|10582.2|10582.9|10577.9|15
1696013700000|2023-09-29 18:55:00|10583.2|10578.2|10579.1|10574.1|10583.2|10578.2|10576.7|10571.7|337
1696014000000|2023-09-29 19:00:00|10578.9|10573.9|10582.7|10577.7|10583.9|10578.9|10578.2|10573.2|43
1696014300000|2023-09-29 19:05:00|10582.6|10577.6|10582.1|10577.1|10582.9|10577.9|10580.9|10575.9|9
1696014600000|2023-09-29 19:10:00|10582.2|10577.2|10582.2|10577.2|10584.6|10579.6|10581.7|10576.7|17
1696014900000|2023-09-29 19:15:00|10582.4|10577.4|10583.1|10578.1|10584.6|10579.6|10581.2|10576.2|29
1696015200000|2023-09-29 19:20:00|10582.9|10577.9|10585.4|10580.4|10585.4|10580.4|10582.9|10577.9|11
1696015500000|2023-09-29 19:25:00|10585.1|10580.1|10584.6|10579.6|10586.4|10581.4|10583.4|10578.4|47
1696015800000|2023-09-29 19:30:00|10584.2|10579.2|10584.4|10579.4|10585.6|10580.6|10582.6|10577.6|20
1696016100000|2023-09-29 19:35:00|10584.1|10579.1|10582.4|10577.4|10585.1|10580.1|10581.6|10576.6|18
1696016400000|2023-09-29 19:40:00|10582.6|10577.6|10583.6|10578.6|10583.9|10578.9|10581.4|10576.4|37
1696016700000|2023-09-29 19:45:00|10583.4|10578.4|10584.2|10579.2|10585.2|10580.2|10582.9|10577.9|12
1696017000000|2023-09-29 19:50:00|10584.5|10579.5|10583.9|10578.9|10585.2|10580.2|10581.5|10576.5|46
1696017300000|2023-09-29 19:55:00|10584.1|10579.1|10585.9|10580.9|10586.6|10581.6|10583.6|10578.6|77
1696017600000|2023-09-29 20:00:00|10585.6|10580.6|10585.4|10580.4|10586.6|10581.6|10584.9|10579.9|50
1696017900000|2023-09-29 20:05:00|10585.6|10580.6|10585.4|10580.4|10585.7|10580.7|10584.4|10579.4|24
1696018200000|2023-09-29 20:10:00|10585.2|10580.2|10586.7|10581.7|10587.1|10582.1|10584.7|10579.7|23
1696018500000|2023-09-29 20:15:00|10586.9|10581.9|10586.9|10581.9|10587.1|10582.1|10585.7|10580.7|5
1696018800000|2023-09-29 20:20:00|10586.7|10581.7|10585.2|10580.2|10586.7|10581.7|10584.7|10579.7|9
1696019100000|2023-09-29 20:25:00|10585|10580|10582.9|10577.9|10585.2|10580.2|10582.9|10577.9|12
1696019400000|2023-09-29 20:30:00|10583.1|10578.1|10581.9|10576.9|10583.1|10578.1|10581.9|10576.9|12
1696019700000|2023-09-29 20:35:00|10582.1|10577.1|10581.9|10576.9|10582.3|10577.3|10581.4|10576.4|10
1696020000000|2023-09-29 20:40:00|10582.1|10577.1|10582.6|10577.6|10584.1|10579.1|10581.9|10576.9|9
1696020300000|2023-09-29 20:45:00|10582.3|10577.3|10582.1|10577.1|10583.6|10578.6|10581.6|10576.6|12
1696020600000|2023-09-29 20:50:00|10582.3|10577.3|10583.1|10578.1|10583.1|10578.1|10581.4|10576.4|9
1696020900000|2023-09-29 20:55:00|10582.9|10577.9|10587.9|10580.9|10587.9|10582|10582.1|10577.1|28
1696197600000|2023-10-01 22:00:00|10585.5|10580.5|10592.3|10587.3|10592.3|10587.3|10582.8|10577.8|92
1696197900000|2023-10-01 22:05:00|10592.6|10587.6|10590.9|10585.9|10594.4|10589.4|10590.8|10585.8|54
1696198200000|2023-10-01 22:10:00|10591|10586|10589.9|10584.9|10591|10586|10587.7|10582.7|21
1696198500000|2023-10-01 22:15:00|10589.7|10584.7|10589.8|10584.8|10590.3|10585.3|10587.2|10582.2|16
1696198800000|2023-10-01 22:20:00|10589.6|10584.6|10590.1|10585.1|10590.3|10585.3|10589.6|10584.6|5
1696199100000|2023-10-01 22:25:00|10590.3|10585.3|10592|10587|10592|10587|10589.8|10584.8|15
1696199400000|2023-10-01 22:30:00|10591.8|10586.8|10593.2|10588.2|10593.2|10588.2|10591.3|10586.3|11
1696199700000|2023-10-01 22:35:00|10593.3|10588.3|10594|10589|10594.7|10589.7|10592.7|10587.7|13
1696200000000|2023-10-01 22:40:00|10594.2|10589.2|10595.9|10590.9|10596.2|10591.2|10594.2|10589.2|13
1696200300000|2023-10-01 22:45:00|10596.1|10591.1|10595.1|10590.1|10596.1|10591.1|10594.9|10589.9|34
1696200600000|2023-10-01 22:50:00|10595|10590|10595.6|10590.6|10595.9|10590.9|10594.6|10589.6|16
1696200900000|2023-10-01 22:55:00|10595.7|10590.7|10596.1|10591.1|10596.8|10591.8|10595.6|10590.6|24
1696201200000|2023-10-01 23:00:00|10596.2|10591.2|10596.4|10591.4|10597.4|10592.4|10595.1|10590.1|41
1696201500000|2023-10-01 23:05:00|10596.1|10591.1|10595.4|10590.4|10596.1|10591.1|10595.1|10590.1|6
1696201800000|2023-10-01 23:10:00|10595.6|10590.6|10596.6|10591.6|10596.9|10591.9|10595.4|10590.4|5
1696202100000|2023-10-01 23:15:00|10596.8|10591.8|10595.8|10590.8|10596.8|10591.8|10594.6|10589.6|21
1696202400000|2023-10-01 23:20:00|10595.6|10590.6|10595.3|10590.3|10595.6|10590.6|10594.6|10589.6|0
1696202700000|2023-10-01 23:25:00|10595.6|10590.6|10594.1|10589.1|10595.8|10590.8|10594.1|10589.1|4
1696203000000|2023-10-01 23:30:00|10594.3|10589.3|10595.4|10590.4|10596.1|10591.1|10594.1|10589.1|8
1696203300000|2023-10-01 23:35:00|10595.2|10590.2|10593.7|10588.7|10595.2|10590.2|10593.6|10588.6|12
1696203600000|2023-10-01 23:40:00|10593.6|10588.6|10592.4|10587.4|10593.7|10588.7|10591.7|10586.7|11
1696203900000|2023-10-01 23:45:00|10592.2|10587.2|10591.4|10586.4|10592.4|10587.4|10590.9|10585.9|18
1696204200000|2023-10-01 23:50:00|10591.2|10586.2|10592.9|10587.9|10592.9|10587.9|10591.2|10586.2|5
1696204500000|2023-10-01 23:55:00|10592.7|10587.7|10590.9|10585.9|10592.9|10587.9|10590.6|10585.6|11
1696204800000|2023-10-02 00:00:00|10590.7|10585.7|10591.2|10586.2|10592.4|10587.4|10590.2|10585.2|22
1696205100000|2023-10-02 00:05:00|10591.4|10586.4|10590.6|10585.6|10592.6|10587.6|10590|10585|16
1696205400000|2023-10-02 00:10:00|10590.4|10585.4|10589.9|10584.9|10590.6|10585.6|10588.2|10583.2|45
1696205700000|2023-10-02 00:15:00|10590.2|10585.2|10588.2|10583.2|10591.2|10586.2|10588.2|10583.2|21
1696206000000|2023-10-02 00:20:00|10588.1|10583.1|10588.9|10583.9|10589.7|10584.7|10587.9|10582.9|47
1696206300000|2023-10-02 00:25:00|10589.2|10584.2|10589.2|10584.2|10590.4|10585.4|10588.7|10583.7|5
1696206600000|2023-10-02 00:30:00|10589.1|10584.1|10590|10585|10590.2|10585.2|10587.5|10582.5|15
1696206900000|2023-10-02 00:35:00|10590.2|10585.2|10591.5|10586.5|10591.8|10586.8|10590.1|10585.1|13
1696207200000|2023-10-02 00:40:00|10591.2|10586.2|10590.8|10585.8|10593.2|10588.2|10590.5|10585.5|29
1696207500000|2023-10-02 00:45:00|10590.5|10585.5|10592|10587|10592.2|10587.2|10590.5|10585.5|11
1696207800000|2023-10-02 00:50:00|10592.3|10587.3|10592|10587|10594|10589|10591.8|10586.8|34
1696208100000|2023-10-02 00:55:00|10592.2|10587.2|10593.2|10588.2|10593.7|10588.7|10591.5|10586.5|5
1696208400000|2023-10-02 01:00:00|10593.5|10588.5|10589.5|10584.5|10593.5|10588.5|10589.3|10584.3|33
1696208700000|2023-10-02 01:05:00|10589.7|10584.7|10590.4|10585.4|10591.2|10586.2|10589.4|10584.4|19
1696209000000|2023-10-02 01:10:00|10590.2|10585.2|10591|10586|10591.9|10586.9|10589.2|10584.2|15
1696209300000|2023-10-02 01:15:00|10591.4|10586.4|10591.4|10586.4|10592.9|10587.9|10591.2|10586.2|5
1696209600000|2023-10-02 01:20:00|10591.2|10586.2|10591.4|10586.4|10592.9|10587.9|10590.9|10585.9|14
1696209900000|2023-10-02 01:25:00|10591.7|10586.7|10590.7|10585.7|10591.7|10586.7|10589.7|10584.7|3
1696210200000|2023-10-02 01:30:00|10590.9|10585.9|10590.9|10585.9|10591.4|10586.4|10590.4|10585.4|8
1696210500000|2023-10-02 01:35:00|10591.2|10586.2|10590.4|10585.4|10591.4|10586.4|10590.4|10585.4|21
1696210800000|2023-10-02 01:40:00|10590.6|10585.6|10589.4|10584.4|10590.6|10585.6|10588.4|10583.4|6
1696211100000|2023-10-02 01:45:00|10589|10584|10590.4|10585.4|10591.1|10586.1|10588.9|10583.9|6
1696211400000|2023-10-02 01:50:00|10590.1|10585.1|10590.6|10585.6|10591.1|10586.1|10589.9|10584.9|14
1696211700000|2023-10-02 01:55:00|10590.4|10585.4|10591.1|10586.1|10591.1|10586.1|10590.1|10585.1|8
1696212000000|2023-10-02 02:00:00|10590.9|10585.9|10588.9|10583.9|10590.9|10585.9|10588.7|10583.7|17
1696212300000|2023-10-02 02:05:00|10589.1|10584.1|10590.9|10585.9|10590.9|10585.9|10588.9|10583.9|3
1696212600000|2023-10-02 02:10:00|10591.1|10586.1|10591.9|10586.9|10592.3|10587.3|10590.9|10585.9|5
1696212900000|2023-10-02 02:15:00|10592.1|10587.1|10590.4|10585.4|10592.1|10587.1|10590.4|10585.4|9
1696213200000|2023-10-02 02:20:00|10590.3|10585.3|10591.8|10586.8|10592.3|10587.3|10590.3|10585.3|3
1696213500000|2023-10-02 02:25:00|10592.1|10587.1|10591.8|10586.8|10592.3|10587.3|10591.1|10586.1|11
1696213800000|2023-10-02 02:30:00|10591.6|10586.6|10590.3|10585.3|10591.8|10586.8|10589.8|10584.8|6
1696214100000|2023-10-02 02:35:00|10590.6|10585.6|10589.8|10584.8|10590.8|10585.8|10589.8|10584.8|12
1696214400000|2023-10-02 02:40:00|10589.6|10584.6|10590.6|10585.6|10590.6|10585.6|10589.6|10584.6|11
1696214700000|2023-10-02 02:45:00|10590.3|10585.3|10590.8|10585.8|10591.1|10586.1|10590.3|10585.3|6
1696215000000|2023-10-02 02:50:00|10591.1|10586.1|10592|10587|10592.3|10587.3|10590.8|10585.8|4
1696215300000|2023-10-02 02:55:00|10592.3|10587.3|10592.3|10587.3|10592.5|10587.5|10591.8|10586.8|12
1696215600000|2023-10-02 03:00:00|10592.5|10587.5|10592.8|10587.8|10592.8|10587.8|10591.8|10586.8|2
1696215900000|2023-10-02 03:05:00|10592.5|10587.5|10592.3|10587.3|10592.5|10587.5|10591.8|10586.8|9
1696216200000|2023-10-02 03:10:00|10592.1|10587.1|10591.8|10586.8|10592.5|10587.5|10591.8|10586.8|4
1696216500000|2023-10-02 03:15:00|10592|10587|10591.8|10586.8|10592.3|10587.3|10591.3|10586.3|5
1696216800000|2023-10-02 03:20:00|10591.3|10586.3|10591.8|10586.8|10591.8|10586.8|10591.3|10586.3|9
1696217100000|2023-10-02 03:25:00|10592|10587|10591.8|10586.8|10592.3|10587.3|10591.8|10586.8|4
1696217400000|2023-10-02 03:30:00|10592|10587|10590.8|10585.8|10592.2|10587.2|10590.2|10585.2|15
1696217700000|2023-10-02 03:35:00|10590.5|10585.5|10589.8|10584.8|10590.8|10585.8|10589.8|10584.8|45
1696218000000|2023-10-02 03:40:00|10589.7|10584.7|10590.8|10585.8|10590.8|10585.8|10589.7|10584.7|18
1696218300000|2023-10-02 03:45:00|10591|10586|10591.3|10586.3|10591.3|10586.3|10590.3|10585.3|3
1696218600000|2023-10-02 03:50:00|10591.1|10586.1|10591.5|10586.5|10591.8|10586.8|10590.4|10585.4|5
1696218900000|2023-10-02 03:55:00|10591.7|10586.7|10590.8|10585.8|10592.3|10587.3|10590.8|10585.8|13
1696219200000|2023-10-02 04:00:00|10591|10586|10590.8|10585.8|10591.8|10586.8|10590.8|10585.8|15
1696219500000|2023-10-02 04:05:00|10590.6|10585.6|10590.8|10585.8|10590.8|10585.8|10589.8|10584.8|12
1696219800000|2023-10-02 04:10:00|10590.7|10585.7|10590|10585|10591.2|10586.2|10589.8|10584.8|42
1696220100000|2023-10-02 04:15:00|10590.3|10585.3|10590.9|10585.9|10591.6|10586.6|10590.3|10585.3|4
1696220400000|2023-10-02 04:20:00|10591.1|10586.1|10590.3|10585.3|10591.1|10586.1|10589.9|10584.9|7
1696220700000|2023-10-02 04:25:00|10590.5|10585.5|10590.8|10585.8|10591.1|10586.1|10590.4|10585.4|3
1696221000000|2023-10-02 04:30:00|10591|10586|10591.8|10586.8|10592.2|10587.2|10590.8|10585.8|23
1696221300000|2023-10-02 04:35:00|10591.7|10586.7|10591.8|10586.8|10592|10587|10590.8|10585.8|30
1696221600000|2023-10-02 04:40:00|10592|10587|10591.3|10586.3|10592.3|10587.3|10590.9|10585.9|13
1696221900000|2023-10-02 04:45:00|10591.1|10586.1|10590.8|10585.8|10591.1|10586.1|10590.3|10585.3|10
1696222200000|2023-10-02 04:50:00|10591.1|10586.1|10591.8|10586.8|10592.6|10587.6|10590.8|10585.8|10
1696222500000|2023-10-02 04:55:00|10592|10587|10592.3|10587.3|10592.3|10587.3|10591.3|10586.3|42
1696222800000|2023-10-02 05:00:00|10592.5|10587.5|10591.7|10586.7|10592.8|10587.8|10591.7|10586.7|14
1696223100000|2023-10-02 05:05:00|10591.8|10586.8|10592.3|10587.3|10592.8|10587.8|10591.8|10586.8|13
1696223400000|2023-10-02 05:10:00|10592.8|10587.8|10593.5|10588.5|10594.2|10589.2|10592.8|10587.8|8
1696223700000|2023-10-02 05:15:00|10593.3|10588.3|10593.3|10588.3|10594.2|10589.2|10592.8|10587.8|9
1696224000000|2023-10-02 05:20:00|10593|10588|10593.8|10588.8|10594|10589|10592.8|10587.8|1
1696224300000|2023-10-02 05:25:00|10593.7|10588.7|10593.5|10588.5|10594.5|10589.5|10593.3|10588.3|18
1696224600000|2023-10-02 05:30:00|10593.3|10588.3|10595.7|10590.7|10595.8|10590.8|10593|10588|18
1696224900000|2023-10-02 05:35:00|10595.8|10590.8|10595.3|10590.3|10597|10592|10595|10590|88
1696225200000|2023-10-02 05:40:00|10595.5|10590.5|10596.8|10591.8|10597|10592|10594.7|10589.7|25
1696225500000|2023-10-02 05:45:00|10596.9|10591.9|10597.8|10592.8|10598.7|10593.7|10596.8|10591.8|100
1696225800000|2023-10-02 05:50:00|10597.7|10592.7|10597.3|10592.3|10598.2|10593.2|10596.7|10591.7|18
1696226100000|2023-10-02 05:55:00|10597.2|10592.2|10597.1|10592.1|10599|10594|10596.8|10591.8|125
1696226400000|2023-10-02 06:00:00|10597.4|10592.4|10593.4|10588.4|10597.8|10592.8|10592.9|10587.9|63
1696226700000|2023-10-02 06:05:00|10593.6|10588.6|10593.9|10588.9|10594.6|10589.6|10592.9|10587.9|5
1696227000000|2023-10-02 06:10:00|10594.2|10589.2|10596.1|10591.1|10596.4|10591.4|10593.6|10588.6|29
1696227300000|2023-10-02 06:15:00|10595.9|10590.9|10594.6|10589.6|10597.1|10592.1|10592.9|10587.9|18
1696227600000|2023-10-02 06:20:00|10594.4|10589.4|10592.4|10587.4|10594.6|10589.6|10591.4|10586.4|20
1696227900000|2023-10-02 06:25:00|10592.6|10587.6|10589.8|10584.8|10593.8|10588.8|10589.3|10584.3|19
1696228200000|2023-10-02 06:30:00|10589.6|10584.6|10586.4|10581.4|10589.6|10584.6|10585.4|10580.4|37
1696228500000|2023-10-02 06:35:00|10586.6|10581.6|10584.2|10579.2|10586.6|10581.6|10583.7|10578.7|33
1696228800000|2023-10-02 06:40:00|10584|10579|10583.3|10578.3|10585|10580|10582|10577|17
1696229100000|2023-10-02 06:45:00|10583.2|10578.2|10584|10579|10584.5|10579.5|10582|10577|18
1696229400000|2023-10-02 06:50:00|10584.2|10579.2|10579.1|10574.1|10584.5|10579.5|10578.8|10573.8|64
1696229700000|2023-10-02 06:55:00|10579.3|10574.3|10572.3|10567.3|10579.8|10574.8|10572.3|10567.3|223
1696230000000|2023-10-02 07:00:00|10572.5|10567.5|10575.3|10570.3|10576.8|10571.8|10570.8|10565.8|192
1696230300000|2023-10-02 07:05:00|10575.5|10570.5|10571.2|10566.2|10577.3|10572.3|10570.8|10565.8|35
1696230600000|2023-10-02 07:10:00|10571.3|10566.3|10575.8|10570.8|10575.9|10570.9|10571|10566|39
1696230900000|2023-10-02 07:15:00|10575.9|10570.9|10576.9|10571.9|10578.3|10573.3|10574.3|10569.3|82
1696231200000|2023-10-02 07:20:00|10576.6|10571.6|10574.8|10569.8|10578.9|10573.9|10574.6|10569.6|29
1696231500000|2023-10-02 07:25:00|10575|10570|10575.5|10570.5|10575.8|10570.8|10572.6|10567.6|27
1696231800000|2023-10-02 07:30:00|10575.3|10570.3|10576.8|10571.8|10578.2|10573.2|10573.4|10568.4|70
1696232100000|2023-10-02 07:35:00|10577|10572|10581.1|10576.1|10581.8|10576.8|10576.2|10571.2|26
1696232400000|2023-10-02 07:40:00|10581.3|10576.3|10584.5|10579.5|10584.5|10579.5|10580.3|10575.3|30
1696232700000|2023-10-02 07:45:00|10584.3|10579.3|10585.3|10580.3|10587.5|10582.5|10583.2|10578.2|104
1696233000000|2023-10-02 07:50:00|10584.6|10579.6|10589.3|10584.3|10589.8|10584.8|10584.2|10579.2|59
1696233300000|2023-10-02 07:55:00|10589.1|10584.1|10587.8|10582.8|10589.1|10584.1|10586.8|10581.8|20
1696233600000|2023-10-02 08:00:00|10588.2|10583.2|10586.1|10581.1|10588.2|10583.2|10583.7|10578.7|52
1696233900000|2023-10-02 08:05:00|10586.3|10581.3|10585.8|10580.8|10589.4|10584.4|10585.3|10580.3|44
1696234200000|2023-10-02 08:10:00|10586|10581|10588.5|10583.5|10589.4|10584.4|10585.8|10580.8|19
1696234500000|2023-10-02 08:15:00|10588.8|10583.8|10594.8|10589.8|10595.3|10590.3|10588.8|10583.8|50
1696234800000|2023-10-02 08:20:00|10594.9|10589.9|10595.9|10590.9|10596.3|10591.3|10593.6|10588.6|74
1696235100000|2023-10-02 08:25:00|10595.6|10590.6|10591.7|10586.7|10595.6|10590.6|10591.5|10586.5|36
1696235400000|2023-10-02 08:30:00|10592|10587|10594.2|10589.2|10594.5|10589.5|10591.5|10586.5|32
1696235700000|2023-10-02 08:35:00|10594.3|10589.3|10592.3|10587.3|10594.8|10589.8|10592.1|10587.1|25
1696236000000|2023-10-02 08:40:00|10592.2|10587.2|10593|10588|10593|10588|10589.9|10584.9|2
1696236300000|2023-10-02 08:45:00|10593.2|10588.2|10595.1|10590.1|10596.8|10591.8|10593.2|10588.2|23
1696236600000|2023-10-02 08:50:00|10595.3|10590.3|10594.3|10589.3|10596.8|10591.8|10593.8|10588.8|4
1696236900000|2023-10-02 08:55:00|10594.1|10589.1|10595.8|10590.8|10596.3|10591.3|10593.3|10588.3|12
1696237200000|2023-10-02 09:00:00|10596|10591|10598.8|10593.8|10601.2|10596.2|10595.3|10590.3|84
1696237500000|2023-10-02 09:05:00|10599|10594|10600.3|10595.3|10602.1|10597.1|10598.8|10593.8|58
1696237800000|2023-10-02 09:10:00|10600.2|10595.2|10597.9|10592.9|10600.4|10595.4|10597.6|10592.6|30
1696238100000|2023-10-02 09:15:00|10598.1|10593.1|10599.2|10594.2|10600.2|10595.2|10597.5|10592.5|25
1696238400000|2023-10-02 09:20:00|10599|10594|10602.5|10597.5|10602.8|10597.8|10598.2|10593.2|26
1696238700000|2023-10-02 09:25:00|10602.7|10597.7|10605.8|10600.8|10606.5|10601.5|10601.9|10596.9|87
1696239000000|2023-10-02 09:30:00|10606|10601|10609.9|10604.9|10610.3|10605.3|10605|10600|70
1696239300000|2023-10-02 09:35:00|10609.8|10604.8|10607.3|10602.3|10611.3|10606.3|10606.5|10601.5|29
1696239600000|2023-10-02 09:40:00|10607|10602|10609.5|10604.5|10609.8|10604.8|10605.7|10600.7|24
1696239900000|2023-10-02 09:45:00|10609.3|10604.3|10612.7|10607.7|10613.4|10608.4|10608.3|10603.3|48
1696240200000|2023-10-02 09:50:00|10612.9|10607.9|10616.4|10611.4|10616.7|10611.7|10611.7|10606.7|48
1696240500000|2023-10-02 09:55:00|10616.6|10611.6|10614.4|10609.4|10616.7|10611.7|10614.2|10609.2|43
1696240800000|2023-10-02 10:00:00|10614.2|10609.2|10616.2|10611.2|10617.4|10612.4|10614.2|10609.2|58
1696241100000|2023-10-02 10:05:00|10616.5|10611.5|10613.2|10608.2|10616.7|10611.7|10612.5|10607.5|21
1696241400000|2023-10-02 10:10:00|10613.4|10608.4|10613.7|10608.7|10616.2|10611.2|10613.2|10608.2|27
1696241700000|2023-10-02 10:15:00|10613.9|10608.9|10611.9|10606.9|10615.4|10610.4|10611.7|10606.7|21
1696242000000|2023-10-02 10:20:00|10611.7|10606.7|10612.9|10607.9|10613.9|10608.9|10611.7|10606.7|14
1696242300000|2023-10-02 10:25:00|10613.1|10608.1|10615.9|10610.9|10616.2|10611.2|10613.1|10608.1|39
1696242600000|2023-10-02 10:30:00|10616.2|10611.2|10615.2|10610.2|10617.9|10612.9|10614.4|10609.4|51
1696242900000|2023-10-02 10:35:00|10615.6|10610.6|10614.9|10609.9|10615.6|10610.6|10612.2|10607.2|22
1696243200000|2023-10-02 10:40:00|10614.7|10609.7|10614.2|10609.2|10615.4|10610.4|10613.6|10608.6|15
1696243500000|2023-10-02 10:45:00|10614.4|10609.4|10611.6|10606.6|10614.6|10609.6|10610.9|10605.9|72
1696243800000|2023-10-02 10:50:00|10611.7|10606.7|10615.2|10610.2|10615.2|10610.2|10611.7|10606.7|40
1696244100000|2023-10-02 10:55:00|10614.7|10609.7|10614.7|10609.7|10616.1|10611.1|10614.2|10609.2|36
1696244400000|2023-10-02 11:00:00|10614.9|10609.9|10618.8|10613.8|10619|10614|10614.2|10609.2|66
1696244700000|2023-10-02 11:05:00|10619|10614|10618.3|10613.3|10620.3|10615.3|10618.3|10613.3|35
1696245000000|2023-10-02 11:10:00|10618|10613|10618.3|10613.3|10619.3|10614.3|10616.8|10611.8|22
1696245300000|2023-10-02 11:15:00|10618.1|10613.1|10618|10613|10620|10615|10617.8|10612.8|35
1696245600000|2023-10-02 11:20:00|10617.8|10612.8|10616.8|10611.8|10618.3|10613.3|10615.8|10610.8|27
1696245900000|2023-10-02 11:25:00|10616.7|10611.7|10617.5|10612.5|10618.3|10613.3|10616|10611|14
1696246200000|2023-10-02 11:30:00|10617.3|10612.3|10614.5|10609.5|10617.8|10612.8|10613.8|10608.8|73
1696246500000|2023-10-02 11:35:00|10614.8|10609.8|10612.5|10607.5|10615.8|10610.8|10611.8|10606.8|52
1696246800000|2023-10-02 11:40:00|10612.7|10607.7|10616.8|10611.8|10617|10612|10612.3|10607.3|25
1696247100000|2023-10-02 11:45:00|10616.5|10611.5|10618.6|10613.6|10620.3|10615.3|10615.8|10610.8|21
1696247400000|2023-10-02 11:50:00|10618.8|10613.8|10620.3|10615.3|10620.8|10615.8|10618.1|10613.1|12
1696247700000|2023-10-02 11:55:00|10620.1|10615.1|10620.5|10615.5|10620.8|10615.8|10618.7|10613.7|21
1696248000000|2023-10-02 12:00:00|10620.3|10615.3|10621|10616|10622.2|10617.2|10618.3|10613.3|64
1696248300000|2023-10-02 12:05:00|10620.7|10615.7|10621.2|10616.2|10621.3|10616.3|10618.8|10613.8|83
1696248600000|2023-10-02 12:10:00|10620.8|10615.8|10620.7|10615.7|10622.8|10617.8|10619.3|10614.3|51
1696248900000|2023-10-02 12:15:00|10620.8|10615.8|10619.4|10614.4|10622.8|10617.8|10619.3|10614.3|55
1696249200000|2023-10-02 12:20:00|10618.8|10613.8|10616.1|10611.1|10620|10615|10614.6|10609.6|117
1696249500000|2023-10-02 12:25:00|10616.3|10611.3|10616.6|10611.6|10617.8|10612.8|10615.1|10610.1|45
1696249800000|2023-10-02 12:30:00|10616.4|10611.4|10619.2|10614.2|10619.2|10614.2|10615.9|10610.9|72
1696250100000|2023-10-02 12:35:00|10619|10614|10618.7|10613.7|10620|10615|10617.3|10612.3|59
1696250400000|2023-10-02 12:40:00|10619|10614|10619.3|10614.3|10621.2|10616.2|10617.3|10612.3|43
1696250700000|2023-10-02 12:45:00|10619.5|10614.5|10621.8|10616.8|10623.8|10618.8|10618.5|10613.5|50
1696251000000|2023-10-02 12:50:00|10621.7|10616.7|10625.7|10620.7|10626.7|10621.7|10621.5|10616.5|48
1696251300000|2023-10-02 12:55:00|10625.8|10620.8|10624.2|10619.2|10626.7|10621.7|10622.8|10617.8|38
1696251600000|2023-10-02 13:00:00|10624.4|10619.4|10626.5|10621.5|10626.8|10621.8|10623.2|10618.2|41
1696251900000|2023-10-02 13:05:00|10626.8|10621.8|10625.3|10620.3|10628.8|10623.8|10625.2|10620.2|84
1696252200000|2023-10-02 13:10:00|10625.2|10620.2|10623.1|10618.1|10625.7|10620.7|10622.6|10617.6|99
1696252500000|2023-10-02 13:15:00|10623.4|10618.4|10627.2|10622.2|10627.3|10622.3|10622.7|10617.7|85
1696252800000|2023-10-02 13:20:00|10627.5|10622.5|10627.2|10622.2|10629.7|10624.7|10623.7|10618.7|86
1696253100000|2023-10-02 13:25:00|10627.4|10622.4|10629.2|10624.2|10629.3|10624.3|10626.7|10621.7|172
1696253400000|2023-10-02 13:30:00|10629.3|10624.3|10629.2|10624.2|10630.7|10625.7|10627.3|10622.3|265
1696253700000|2023-10-02 13:35:00|10629|10624|10629.8|10624.8|10632.1|10627.1|10627|10622|190
1696254000000|2023-10-02 13:40:00|10630.1|10625.1|10628.7|10623.7|10631.6|10626.6|10626.7|10621.7|178
1696254300000|2023-10-02 13:45:00|10628.9|10623.9|10634.1|10629.1|10635.6|10630.6|10628.9|10623.9|189
1696254600000|2023-10-02 13:50:00|10633.8|10628.8|10637|10632|10639.1|10634.1|10633.6|10628.6|192
1696254900000|2023-10-02 13:55:00|10637.3|10632.3|10637.3|10632.3|10639.5|10634.5|10636.5|10631.5|126
1696255200000|2023-10-02 14:00:00|10646.5|10639.5|10634.1|10629.1|10649.3|10641.5|10627.1|10622.1|532
1696255500000|2023-10-02 14:05:00|10634|10629|10644.5|10639.5|10646.3|10641.3|10632.8|10627.8|298
1696255800000|2023-10-02 14:10:00|10644.6|10639.6|10651.7|10646.7|10652.1|10647.1|10644.6|10639.6|199
1696256100000|2023-10-02 14:15:00|10651.6|10646.6|10643.4|10638.4|10651.6|10646.6|10639.7|10634.7|232
1696256400000|2023-10-02 14:20:00|10643.2|10638.2|10638.7|10633.7|10644.1|10639.1|10637.6|10632.6|130
1696256700000|2023-10-02 14:25:00|10638.8|10633.8|10639.2|10634.2|10640.6|10635.6|10634.2|10629.2|242
1696257000000|2023-10-02 14:30:00|10639.4|10634.4|10639.7|10634.7|10643.4|10638.4|10636.7|10631.7|143
1696257300000|2023-10-02 14:35:00|10639.4|10634.4|10647.2|10642.2|10648.9|10643.9|10638.9|10633.9|159
1696257600000|2023-10-02 14:40:00|10647|10642|10650.4|10645.4|10655.1|10650.1|10646.7|10641.7|151
1696257900000|2023-10-02 14:45:00|10650.2|10645.2|10654.1|10649.1|10654.6|10649.6|10649.4|10644.4|89
1696258200000|2023-10-02 14:50:00|10654.4|10649.4|10655.6|10650.6|10655.6|10650.6|10653.1|10648.1|99
1696258500000|2023-10-02 14:55:00|10655.4|10650.4|10652.6|10647.6|10656.1|10651.1|10651.2|10646.2|64
1696258800000|2023-10-02 15:00:00|10652.4|10647.4|10649|10644|10652.4|10647.4|10646.1|10641.1|140
1696259100000|2023-10-02 15:05:00|10649.2|10644.2|10649.1|10644.1|10652.8|10647.8|10647.5|10642.5|81
1696259400000|2023-10-02 15:10:00|10649.3|10644.3|10646.1|10641.1|10649.6|10644.6|10645.1|10640.1|81
1696259700000|2023-10-02 15:15:00|10646.3|10641.3|10642.1|10637.1|10646.3|10641.3|10641.1|10636.1|63
1696260000000|2023-10-02 15:20:00|10642.3|10637.3|10640.1|10635.1|10642.6|10637.6|10637.3|10632.3|79
1696260300000|2023-10-02 15:25:00|10640.3|10635.3|10638.8|10633.8|10643.1|10638.1|10638.6|10633.6|81
1696260600000|2023-10-02 15:30:00|10639.1|10634.1|10638.2|10633.2|10642.1|10637.1|10636.6|10631.6|149
1696260900000|2023-10-02 15:35:00|10638.4|10633.4|10642.6|10637.6|10646.1|10641.1|10638.1|10633.1|49
1696261200000|2023-10-02 15:40:00|10642.8|10637.8|10643.6|10638.6|10645.8|10640.8|10642.4|10637.4|56
1696261500000|2023-10-02 15:45:00|10643.5|10638.5|10647.6|10642.6|10647.6|10642.6|10643.3|10638.3|56
1696261800000|2023-10-02 15:50:00|10647.3|10642.3|10649.6|10644.6|10650.1|10645.1|10646.1|10641.1|37
1696262100000|2023-10-02 15:55:00|10649.8|10644.8|10649.1|10644.1|10650.1|10645.1|10648.1|10643.1|45
1696262400000|2023-10-02 16:00:00|10648.6|10643.6|10650.8|10645.8|10652|10647|10648.6|10643.6|96
1696262700000|2023-10-02 16:05:00|10650.6|10645.6|10653.5|10648.5|10654.5|10649.5|10650.6|10645.6|49
1696263000000|2023-10-02 16:10:00|10653.6|10648.6|10651.5|10646.5|10655.8|10650.8|10651|10646|66
1696263300000|2023-10-02 16:15:00|10651.8|10646.8|10650.3|10645.3|10652|10647|10649.1|10644.1|44
1696263600000|2023-10-02 16:20:00|10650.1|10645.1|10650.7|10645.7|10652.1|10647.1|10650.1|10645.1|41
1696263900000|2023-10-02 16:25:00|10650.9|10645.9|10651.5|10646.5|10653.1|10648.1|10649.1|10644.1|67
1696264200000|2023-10-02 16:30:00|10651.1|10646.1|10654.1|10649.1|10655|10650|10651.1|10646.1|69
1696264500000|2023-10-02 16:35:00|10654.3|10649.3|10653.5|10648.5|10656.8|10651.8|10653.3|10648.3|76
1696264800000|2023-10-02 16:40:00|10653.3|10648.3|10654.8|10649.8|10655|10650|10652.1|10647.1|19
1696265100000|2023-10-02 16:45:00|10654.6|10649.6|10658.6|10653.6|10659|10654|10653.6|10648.6|74
1696265400000|2023-10-02 16:50:00|10658.5|10653.5|10657|10652|10658.5|10653.5|10655.8|10650.8|46
1696265700000|2023-10-02 16:55:00|10657.1|10652.1|10658.1|10653.1|10658.6|10653.6|10656.1|10651.1|92
1696266000000|2023-10-02 17:00:00|10657.7|10652.7|10654.1|10649.1|10658.1|10653.1|10653.6|10648.6|102
1696266300000|2023-10-02 17:05:00|10653.6|10648.6|10651.5|10646.5|10655.3|10650.3|10651.5|10646.5|37
1696266600000|2023-10-02 17:10:00|10651.1|10646.1|10652.6|10647.6|10653.7|10648.7|10650.6|10645.6|42
1696266900000|2023-10-02 17:15:00|10652.5|10647.5|10650.2|10645.2|10652.5|10647.5|10647.8|10642.8|38
1696267200000|2023-10-02 17:20:00|10650|10645|10650.8|10645.8|10651|10646|10648.5|10643.5|20
1696267500000|2023-10-02 17:25:00|10650.6|10645.6|10647.6|10642.6|10650.6|10645.6|10646.6|10641.6|54
1696267800000|2023-10-02 17:30:00|10647.5|10642.5|10647|10642|10647.8|10642.8|10646|10641|50
1696268100000|2023-10-02 17:35:00|10646.8|10641.8|10650|10645|10651|10646|10646|10641|101
1696268400000|2023-10-02 17:40:00|10650.1|10645.1|10650.5|10645.5|10651.7|10646.7|10649.5|10644.5|27
1696268700000|2023-10-02 17:45:00|10650.7|10645.7|10651.5|10646.5|10651.8|10646.8|10648.8|10643.8|35
1696269000000|2023-10-02 17:50:00|10651|10646|10650.1|10645.1|10651.5|10646.5|10649.1|10644.1|43
1696269300000|2023-10-02 17:55:00|10650|10645|10653.2|10648.2|10653.9|10648.9|10649.6|10644.6|108
1696269600000|2023-10-02 18:00:00|10653.1|10648.1|10653.9|10648.9|10654.9|10649.9|10653|10648|50
1696269900000|2023-10-02 18:05:00|10653.7|10648.7|10651.5|10646.5|10654.5|10649.5|10651|10646|54
1696270200000|2023-10-02 18:10:00|10651|10646|10647|10642|10651|10646|10646.9|10641.9|50
1696270500000|2023-10-02 18:15:00|10647.4|10642.4|10651.5|10646.5|10651.9|10646.9|10647|10642|75
1696270800000|2023-10-02 18:20:00|10651.7|10646.7|10653.2|10648.2|10653.4|10648.4|10651|10646|22
1696271100000|2023-10-02 18:25:00|10653.4|10648.4|10656.4|10651.4|10656.9|10651.9|10653|10648|31
1696271400000|2023-10-02 18:30:00|10656.5|10651.5|10656.5|10651.5|10657.2|10652.2|10654.4|10649.4|32
1696271700000|2023-10-02 18:35:00|10656.3|10651.3|10658.7|10653.7|10658.9|10653.9|10655.8|10650.8|44
1696272000000|2023-10-02 18:40:00|10658.5|10653.5|10658|10653|10658.9|10653.9|10656|10651|28
1696272300000|2023-10-02 18:45:00|10657.9|10652.9|10658.2|10653.2|10659|10654|10657.2|10652.2|19
1696272600000|2023-10-02 18:50:00|10658.4|10653.4|10656.4|10651.4|10658.6|10653.6|10655.5|10650.5|20
1696272900000|2023-10-02 18:55:00|10656.5|10651.5|10656.9|10651.9|10657.4|10652.4|10654.9|10649.9|322
1696273200000|2023-10-02 19:00:00|10656.7|10651.7|10657.5|10652.5|10657.5|10652.5|10655.9|10650.9|37
1696273500000|2023-10-02 19:05:00|10657.2|10652.2|10656.5|10651.5|10658.9|10653.9|10656|10651|33
1696273800000|2023-10-02 19:10:00|10656.7|10651.7|10659.4|10654.4|10659.4|10654.4|10656|10651|26
1696274100000|2023-10-02 19:15:00|10659.2|10654.2|10659.4|10654.4|10659.5|10654.5|10658.4|10653.4|58
1696274400000|2023-10-02 19:20:00|10659.5|10654.5|10658|10653|10660.4|10655.4|10658|10653|94
1696274700000|2023-10-02 19:25:00|10657.9|10652.9|10660.4|10655.4|10660.4|10655.4|10657.9|10652.9|55
1696275000000|2023-10-02 19:30:00|10660|10655|10660.2|10655.2|10660.4|10655.4|10658|10653|29
1696275300000|2023-10-02 19:35:00|10660|10655|10660.9|10655.9|10661.1|10656.1|10659.9|10654.9|64
1696275600000|2023-10-02 19:40:00|10660.7|10655.7|10661.9|10656.9|10661.9|10656.9|10660.4|10655.4|40
1696275900000|2023-10-02 19:45:00|10661.7|10656.7|10661|10656|10661.9|10656.9|10660.5|10655.5|43
1696276200000|2023-10-02 19:50:00|10660.9|10655.9|10660.4|10655.4|10661.4|10656.4|10660.2|10655.2|15
1696276500000|2023-10-02 19:55:00|10660.6|10655.6|10665.2|10660.2|10665.5|10660.5|10660|10655|129
1696276800000|2023-10-02 20:00:00|10665.4|10660.4|10664.7|10659.7|10666|10661|10664|10659|84
1696277100000|2023-10-02 20:05:00|10665|10660|10665.2|10660.2|10665.7|10660.7|10665|10660|7
1696277400000|2023-10-02 20:10:00|10665.4|10660.4|10666.7|10661.7|10667.2|10662.2|10665.4|10660.4|6
1696277700000|2023-10-02 20:15:00|10666.9|10661.9|10666.2|10661.2|10666.9|10661.9|10665.9|10660.9|20
1696278000000|2023-10-02 20:20:00|10666.5|10661.5|10667.7|10662.7|10667.7|10662.7|10666.2|10661.2|1
1696278300000|2023-10-02 20:25:00|10667.5|10662.5|10668|10663|10668|10663|10667.2|10662.2|4
1696278600000|2023-10-02 20:30:00|10667.7|10662.7|10668.2|10663.2|10669.2|10664.2|10667.7|10662.7|16
1696278900000|2023-10-02 20:35:00|10668.4|10663.4|10669.2|10664.2|10669.2|10664.2|10668.2|10663.2|27
1696279200000|2023-10-02 20:40:00|10669|10664|10668.7|10663.7|10669.2|10664.2|10668.3|10663.3|5
1696279500000|2023-10-02 20:45:00|10668.5|10663.5|10668.2|10663.2|10668.5|10663.5|10668|10663|12
1696279800000|2023-10-02 20:50:00|10668|10663|10668.2|10663.2|10668.5|10663.5|10667.7|10662.7|16
1696280100000|2023-10-02 20:55:00|10668|10663|10668.7|10663.7|10670|10665|10667.5|10662.5|35
1696291200000|2023-10-03 00:00:00|10667.3|10662.3|10669.5|10664.5|10670.4|10665.4|10667.3|10662.3|153
1696291500000|2023-10-03 00:05:00|10669.7|10664.7|10677.4|10672.4|10679.1|10674.1|10668.6|10663.6|71
1696291800000|2023-10-03 00:10:00|10677.9|10672.9|10672.9|10667.9|10679.2|10674.2|10672.9|10667.9|53
1696292100000|2023-10-03 00:15:00|10672.4|10667.4|10673.4|10668.4|10673.4|10668.4|10671.4|10666.4|25
1696292400000|2023-10-03 00:20:00|10673.9|10668.9|10675.4|10670.4|10676.4|10671.4|10672.9|10667.9|27
1696292700000|2023-10-03 00:25:00|10675.6|10670.6|10676.3|10671.3|10676.4|10671.4|10674.6|10669.6|5
1696293000000|2023-10-03 00:30:00|10676.4|10671.4|10675.9|10670.9|10676.4|10671.4|10674.7|10669.7|32
1696293300000|2023-10-03 00:35:00|10675.5|10670.5|10674.4|10669.4|10675.7|10670.7|10672.9|10667.9|25
1696293600000|2023-10-03 00:40:00|10674.5|10669.5|10673.4|10668.4|10674.9|10669.9|10673.2|10668.2|6
1696293900000|2023-10-03 00:45:00|10673.5|10668.5|10671.9|10666.9|10674.4|10669.4|10671.5|10666.5|10
1696294200000|2023-10-03 00:50:00|10672.1|10667.1|10671.5|10666.5|10672.6|10667.6|10671|10666|16
1696294500000|2023-10-03 00:55:00|10671.4|10666.4|10673.2|10668.2|10673.4|10668.4|10671.4|10666.4|9
1696294800000|2023-10-03 01:00:00|10673|10668|10672.7|10667.7|10673.9|10668.9|10671.4|10666.4|18
1696295100000|2023-10-03 01:05:00|10672.9|10667.9|10675.6|10670.6|10675.6|10670.6|10672.2|10667.2|9
1696295400000|2023-10-03 01:10:00|10675.4|10670.4|10678.1|10673.1|10678.3|10673.3|10675.4|10670.4|14
1696295700000|2023-10-03 01:15:00|10677.9|10672.9|10674.5|10669.5|10678.3|10673.3|10674.3|10669.3|8
1696296000000|2023-10-03 01:20:00|10674.4|10669.4|10672.8|10667.8|10675.3|10670.3|10672.8|10667.8|18
1696296300000|2023-10-03 01:25:00|10673|10668|10676.5|10671.5|10677.3|10672.3|10672.8|10667.8|26
1696296600000|2023-10-03 01:30:00|10676.3|10671.3|10675|10670|10677.7|10672.7|10674.3|10669.3|49
1696296900000|2023-10-03 01:35:00|10674.8|10669.8|10674.4|10669.4|10675.8|10670.8|10673.4|10668.4|18
1696297200000|2023-10-03 01:40:00|10674.3|10669.3|10673.7|10668.7|10675.4|10670.4|10672.9|10667.9|14
1696297500000|2023-10-03 01:45:00|10673.9|10668.9|10673.4|10668.4|10675.3|10670.3|10672.9|10667.9|7
1696297800000|2023-10-03 01:50:00|10673.8|10668.8|10675.4|10670.4|10675.6|10670.6|10673.7|10668.7|16
1696298100000|2023-10-03 01:55:00|10675.3|10670.3|10675.8|10670.8|10677.1|10672.1|10675.3|10670.3|22
1696298400000|2023-10-03 02:00:00|10675.9|10670.9|10677.1|10672.1|10679.1|10674.1|10675.8|10670.8|33
1696298700000|2023-10-03 02:05:00|10677.3|10672.3|10677.3|10672.3|10678.1|10673.1|10676.4|10671.4|12
1696299000000|2023-10-03 02:10:00|10677.5|10672.5|10677.1|10672.1|10678.3|10673.3|10676.9|10671.9|14
1696299300000|2023-10-03 02:15:00|10677.3|10672.3|10678.4|10673.4|10679.1|10674.1|10676.9|10671.9|3
1696299600000|2023-10-03 02:20:00|10678.6|10673.6|10680.7|10675.7|10681.4|10676.4|10678.6|10673.6|64
1696299900000|2023-10-03 02:25:00|10680.5|10675.5|10681.4|10676.4|10681.4|10676.4|10679.7|10674.7|7
1696300200000|2023-10-03 02:30:00|10681.2|10676.2|10680.9|10675.9|10681.9|10676.9|10679.9|10674.9|17
1696300500000|2023-10-03 02:35:00|10681.1|10676.1|10680.9|10675.9|10681.9|10676.9|10680.4|10675.4|8
1696300800000|2023-10-03 02:40:00|10680.6|10675.6|10680.8|10675.8|10680.9|10675.9|10679.9|10674.9|19
1696301100000|2023-10-03 02:45:00|10680.6|10675.6|10678.6|10673.6|10680.6|10675.6|10677.6|10672.6|59
1696301400000|2023-10-03 02:50:00|10678.4|10673.4|10679|10674|10679.3|10674.3|10677.8|10672.8|10
1696301700000|2023-10-03 02:55:00|10679.2|10674.2|10679.8|10674.8|10679.8|10674.8|10678.3|10673.3|10
1696302000000|2023-10-03 03:00:00|10679.6|10674.6|10678.6|10673.6|10680.3|10675.3|10678.6|10673.6|6
1696302300000|2023-10-03 03:05:00|10678.8|10673.8|10678.1|10673.1|10679.3|10674.3|10678.1|10673.1|2
1696302600000|2023-10-03 03:10:00|10678.3|10673.3|10678|10673|10678.3|10673.3|10676.9|10671.9|0
1696302900000|2023-10-03 03:15:00|10678.3|10673.3|10679.8|10674.8|10680.3|10675.3|10678.3|10673.3|2
1696303200000|2023-10-03 03:20:00|10679.9|10674.9|10679.1|10674.1|10680.5|10675.5|10678.3|10673.3|8
1696303500000|2023-10-03 03:25:00|10678.9|10673.9|10678.5|10673.5|10679.3|10674.3|10678.2|10673.2|3
1696303800000|2023-10-03 03:30:00|10678.7|10673.7|10678.8|10673.8|10680.8|10675.8|10677.9|10672.9|15
1696304100000|2023-10-03 03:35:00|10679|10674|10677.4|10672.4|10680.3|10675.3|10676.9|10671.9|3
1696304400000|2023-10-03 03:40:00|10677.2|10672.2|10676.1|10671.1|10677.2|10672.2|10675.6|10670.6|22
1696304700000|2023-10-03 03:45:00|10675.9|10670.9|10676.6|10671.6|10677.1|10672.1|10675.7|10670.7|4
1696305000000|2023-10-03 03:50:00|10676.8|10671.8|10677.8|10672.8|10678.6|10673.6|10676.4|10671.4|14
1696305300000|2023-10-03 03:55:00|10678.1|10673.1|10677.6|10672.6|10678.6|10673.6|10677.3|10672.3|4
1696305600000|2023-10-03 04:00:00|10677.4|10672.4|10677.5|10672.5|10678.7|10673.7|10676.8|10671.8|11
1696305900000|2023-10-03 04:05:00|10677.6|10672.6|10678.6|10673.6|10678.6|10673.6|10676.1|10671.1|9
1696306200000|2023-10-03 04:10:00|10678.8|10673.8|10680.4|10675.4|10680.6|10675.6|10678.3|10673.3|4
1696306500000|2023-10-03 04:15:00|10680.2|10675.2|10683.1|10678.1|10683.8|10678.8|10679.8|10674.8|41
1696306800000|2023-10-03 04:20:00|10682.9|10677.9|10682.6|10677.6|10684.4|10679.4|10682.1|10677.1|14
1696307100000|2023-10-03 04:25:00|10682.5|10677.5|10684.3|10679.3|10685.3|10680.3|10682.3|10677.3|20
1696307400000|2023-10-03 04:30:00|10684.1|10679.1|10684.5|10679.5|10684.7|10679.7|10682.8|10677.8|1
1696307700000|2023-10-03 04:35:00|10684.3|10679.3|10681.8|10676.8|10685|10680|10681.6|10676.6|57
1696308000000|2023-10-03 04:40:00|10681.6|10676.6|10681.8|10676.8|10682|10677|10680.3|10675.3|12
1696308300000|2023-10-03 04:45:00|10682|10677|10684.5|10679.5|10684.5|10679.5|10681.5|10676.5|9
1696308600000|2023-10-03 04:50:00|10684.7|10679.7|10682.8|10677.8|10685.3|10680.3|10682.8|10677.8|28
1696308900000|2023-10-03 04:55:00|10682.7|10677.7|10684.3|10679.3|10685.8|10680.8|10682.7|10677.7|14
1696309200000|2023-10-03 05:00:00|10684.5|10679.5|10683.3|10678.3|10685.7|10680.7|10683|10678|25
1696309500000|2023-10-03 05:05:00|10683.1|10678.1|10684.2|10679.2|10685.5|10680.5|10682.8|10677.8|2
1696309800000|2023-10-03 05:10:00|10684.3|10679.3|10684.8|10679.8|10684.8|10679.8|10683.3|10678.3|0
1696310100000|2023-10-03 05:15:00|10685|10680|10685.3|10680.3|10685.3|10680.3|10684|10679|0
1696310400000|2023-10-03 05:20:00|10685.2|10680.2|10684.8|10679.8|10685.5|10680.5|10683.3|10678.3|7
1696310700000|2023-10-03 05:25:00|10685|10680|10684|10679|10685.2|10680.2|10684|10679|17
1696311000000|2023-10-03 05:30:00|10684.2|10679.2|10685.3|10680.3|10685.8|10680.8|10683.8|10678.8|9
1696311300000|2023-10-03 05:35:00|10685.5|10680.5|10682.7|10677.7|10685.8|10680.8|10682.5|10677.5|8
1696311600000|2023-10-03 05:40:00|10683|10678|10684.5|10679.5|10685.5|10680.5|10682.5|10677.5|4
1696311900000|2023-10-03 05:45:00|10684.3|10679.3|10684.5|10679.5|10684.7|10679.7|10683.7|10678.7|4
1696312200000|2023-10-03 05:50:00|10684.7|10679.7|10687.5|10682.5|10687.5|10682.5|10684.5|10679.5|19
1696312500000|2023-10-03 05:55:00|10687.7|10682.7|10683.5|10678.5|10687.7|10682.7|10683.3|10678.3|22
1696312800000|2023-10-03 06:00:00|10683.3|10678.3|10681.6|10676.6|10685.5|10680.5|10680.9|10675.9|49
1696313100000|2023-10-03 06:05:00|10681.5|10676.5|10681.5|10676.5|10683.5|10678.5|10680.7|10675.7|10
1696313400000|2023-10-03 06:10:00|10681.7|10676.7|10679.8|10674.8|10682.2|10677.2|10679.8|10674.8|24
1696313700000|2023-10-03 06:15:00|10679.7|10674.7|10679.3|10674.3|10679.8|10674.8|10676.4|10671.4|21
1696314000000|2023-10-03 06:20:00|10679.1|10674.1|10678.3|10673.3|10682.3|10677.3|10678.3|10673.3|30
1696314300000|2023-10-03 06:25:00|10678.1|10673.1|10677.3|10672.3|10678.8|10673.8|10676.6|10671.6|24
1696314600000|2023-10-03 06:30:00|10677.4|10672.4|10678|10673|10680.8|10675.8|10677.1|10672.1|35
1696314900000|2023-10-03 06:35:00|10677.8|10672.8|10676.9|10671.9|10679.4|10674.4|10675.4|10670.4|69
1696315200000|2023-10-03 06:40:00|10677.1|10672.1|10674.8|10669.8|10678.1|10673.1|10674.4|10669.4|44
1696315500000|2023-10-03 06:45:00|10675.1|10670.1|10676.3|10671.3|10676.8|10671.8|10673.8|10668.8|34
1696315800000|2023-10-03 06:50:00|10676.2|10671.2|10670.4|10665.4|10676.2|10671.2|10670.4|10665.4|90
1696316100000|2023-10-03 06:55:00|10670.3|10665.3|10672|10667|10672.6|10667.6|10670.1|10665.1|34
1696316400000|2023-10-03 07:00:00|10671.9|10666.9|10673.7|10668.7|10673.7|10668.7|10668.9|10663.9|42
1696316700000|2023-10-03 07:05:00|10673.5|10668.5|10670.9|10665.9|10673.9|10668.9|10669.6|10664.6|40
1696317000000|2023-10-03 07:10:00|10671.1|10666.1|10670.9|10665.9|10672.9|10667.9|10669.4|10664.4|60
1696317300000|2023-10-03 07:15:00|10671.1|10666.1|10673.4|10668.4|10673.9|10668.9|10668.9|10663.9|48
1696317600000|2023-10-03 07:20:00|10673.2|10668.2|10673.9|10668.9|10674.4|10669.4|10672.4|10667.4|33
1696317900000|2023-10-03 07:25:00|10674.1|10669.1|10676.9|10671.9|10677.4|10672.4|10673.4|10668.4|81
1696318200000|2023-10-03 07:30:00|10677.3|10672.3|10675.4|10670.4|10677.7|10672.7|10674.7|10669.7|81
1696318500000|2023-10-03 07:35:00|10675.1|10670.1|10672.4|10667.4|10676.4|10671.4|10672.4|10667.4|34
1696318800000|2023-10-03 07:40:00|10672.2|10667.2|10670.2|10665.2|10673.9|10668.9|10670|10665|107
1696319100000|2023-10-03 07:45:00|10670.3|10665.3|10670.2|10665.2|10670.8|10665.8|10668|10663|57
1696319400000|2023-10-03 07:50:00|10670.3|10665.3|10668.4|10663.4|10671.8|10666.8|10668.3|10663.3|33
1696319700000|2023-10-03 07:55:00|10668.3|10663.3|10669.1|10664.1|10669.3|10664.3|10666.8|10661.8|53
1696320000000|2023-10-03 08:00:00|10669.3|10664.3|10664.6|10659.6|10671.4|10666.4|10663.1|10658.1|86
1696320300000|2023-10-03 08:05:00|10664.8|10659.8|10663.8|10658.8|10665.1|10660.1|10662.9|10657.9|35
1696320600000|2023-10-03 08:10:00|10663.9|10658.9|10662.4|10657.4|10664.9|10659.9|10661.4|10656.4|68
1696320900000|2023-10-03 08:15:00|10662.6|10657.6|10658.9|10653.9|10663.8|10658.8|10658.9|10653.9|80
1696321200000|2023-10-03 08:20:00|10658.5|10653.5|10662.9|10657.9|10663.4|10658.4|10658.4|10653.4|53
1696321500000|2023-10-03 08:25:00|10663.4|10658.4|10663.4|10658.4|10664.4|10659.4|10662.9|10657.9|55
1696321800000|2023-10-03 08:30:00|10663|10658|10664.2|10659.2|10665.4|10660.4|10662.2|10657.2|73
1696322100000|2023-10-03 08:35:00|10664.4|10659.4|10665.9|10660.9|10665.9|10660.9|10663.7|10658.7|37
1696322400000|2023-10-03 08:40:00|10665.7|10660.7|10666.9|10661.9|10666.9|10661.9|10664.9|10659.9|59
1696322700000|2023-10-03 08:45:00|10666.2|10661.2|10666.7|10661.7|10668.4|10663.4|10666.2|10661.2|41
1696323000000|2023-10-03 08:50:00|10666.9|10661.9|10663.1|10658.1|10667.2|10662.2|10662.9|10657.9|40
1696323300000|2023-10-03 08:55:00|10662.9|10657.9|10664.9|10659.9|10665.7|10660.7|10662.4|10657.4|39
1696323600000|2023-10-03 09:00:00|10665|10660|10667.4|10662.4|10668.9|10663.9|10664.4|10659.4|62
1696323900000|2023-10-03 09:05:00|10667.6|10662.6|10669.5|10664.5|10669.9|10664.9|10665.9|10660.9|38
1696324200000|2023-10-03 09:10:00|10669.7|10664.7|10667.6|10662.6|10670.9|10665.9|10667.4|10662.4|120
1696324500000|2023-10-03 09:15:00|10667.8|10662.8|10665.8|10660.8|10668.3|10663.3|10665.3|10660.3|24
1696324800000|2023-10-03 09:20:00|10666.1|10661.1|10667.6|10662.6|10668.8|10663.8|10666.1|10661.1|19
1696325100000|2023-10-03 09:25:00|10667.3|10662.3|10667.4|10662.4|10668.8|10663.8|10667.1|10662.1|26
1696325400000|2023-10-03 09:30:00|10667.6|10662.6|10668.4|10663.4|10669.1|10664.1|10664.8|10659.8|32
1696325700000|2023-10-03 09:35:00|10668.6|10663.6|10666.3|10661.3|10669.8|10664.8|10665.3|10660.3|43
1696326000000|2023-10-03 09:40:00|10666|10661|10666.3|10661.3|10667.3|10662.3|10664.8|10659.8|27
1696326300000|2023-10-03 09:45:00|10666.8|10661.8|10667.8|10662.8|10667.8|10662.8|10665.3|10660.3|21
1696326600000|2023-10-03 09:50:00|10668.3|10663.3|10666.5|10661.5|10668.3|10663.3|10664.5|10659.5|12
1696326900000|2023-10-03 09:55:00|10666.3|10661.3|10670|10665|10670.8|10665.8|10666.3|10661.3|23
1696327200000|2023-10-03 10:00:00|10670.3|10665.3|10671.1|10666.1|10671.3|10666.3|10668.9|10663.9|39
1696327500000|2023-10-03 10:05:00|10671.3|10666.3|10670.1|10665.1|10671.8|10666.8|10669.6|10664.6|26
1696327800000|2023-10-03 10:10:00|10670.3|10665.3|10672|10667|10672.7|10667.7|10669.8|10664.8|20
1696328100000|2023-10-03 10:15:00|10672.2|10667.2|10674.5|10669.5|10674.7|10669.7|10672.2|10667.2|31
1696328400000|2023-10-03 10:20:00|10674.7|10669.7|10672.2|10667.2|10675.2|10670.2|10671.5|10666.5|17
1696328700000|2023-10-03 10:25:00|10672.3|10667.3|10674.1|10669.1|10675.3|10670.3|10671.5|10666.5|59
1696329000000|2023-10-03 10:30:00|10674.3|10669.3|10671.8|10666.8|10677.3|10672.3|10671.8|10666.8|78
1696329300000|2023-10-03 10:35:00|10672|10667|10674.5|10669.5|10675|10670|10672|10667|19
1696329600000|2023-10-03 10:40:00|10674.8|10669.8|10674.2|10669.2|10675.8|10670.8|10674.2|10669.2|85
1696329900000|2023-10-03 10:45:00|10674.3|10669.3|10674.8|10669.8|10675.2|10670.2|10672.4|10667.4|48
1696330200000|2023-10-03 10:50:00|10675|10670|10674.6|10669.6|10676.2|10671.2|10673.8|10668.8|39
1696330500000|2023-10-03 10:55:00|10674.8|10669.8|10679.1|10674.1|10679.3|10674.3|10674.8|10669.8|61
1696330800000|2023-10-03 11:00:00|10679.3|10674.3|10681.4|10676.4|10681.6|10676.6|10677.8|10672.8|89
1696331100000|2023-10-03 11:05:00|10681.6|10676.6|10682.3|10677.3|10682.8|10677.8|10681.3|10676.3|21
1696331400000|2023-10-03 11:10:00|10682.6|10677.6|10682.5|10677.5|10685|10680|10681.8|10676.8|60
1696331700000|2023-10-03 11:15:00|10682.3|10677.3|10682.7|10677.7|10684|10679|10681.3|10676.3|32
1696332000000|2023-10-03 11:20:00|10682.5|10677.5|10684|10679|10684.1|10679.1|10679.8|10674.8|50
1696332300000|2023-10-03 11:25:00|10683.8|10678.8|10680.8|10675.8|10683.8|10678.8|10680|10675|52
1696332600000|2023-10-03 11:30:00|10680.7|10675.7|10679.5|10674.5|10680.8|10675.8|10677.8|10672.8|69
1696332900000|2023-10-03 11:35:00|10679.3|10674.3|10676.8|10671.8|10681.2|10676.2|10676.7|10671.7|49
1696333200000|2023-10-03 11:40:00|10676.7|10671.7|10677|10672|10677|10672|10674.5|10669.5|28
1696333500000|2023-10-03 11:45:00|10676.8|10671.8|10682|10677|10682.5|10677.5|10676.8|10671.8|50
1696333800000|2023-10-03 11:50:00|10682.2|10677.2|10679.8|10674.8|10683.3|10678.3|10679.3|10674.3|30
1696334100000|2023-10-03 11:55:00|10679.5|10674.5|10681.3|10676.3|10681.3|10676.3|10678.5|10673.5|30
1696334400000|2023-10-03 12:00:00|10681|10676|10684.8|10679.8|10686|10681|10680.3|10675.3|49
1696334700000|2023-10-03 12:05:00|10684.3|10679.3|10685|10680|10685.7|10680.7|10682.5|10677.5|86
1696335000000|2023-10-03 12:10:00|10685.2|10680.2|10678.8|10673.8|10685.3|10680.3|10678.8|10673.8|51
1696335300000|2023-10-03 12:15:00|10678.7|10673.7|10681.2|10676.2|10684.5|10679.5|10678.3|10673.3|72
1696335600000|2023-10-03 12:20:00|10681.3|10676.3|10678.5|10673.5|10682.2|10677.2|10675.7|10670.7|62
1696335900000|2023-10-03 12:25:00|10678.2|10673.2|10678|10673|10679.5|10674.5|10676.8|10671.8|129
1696336200000|2023-10-03 12:30:00|10678.2|10673.2|10681.5|10676.5|10683.2|10678.2|10678.2|10673.2|72
1696336500000|2023-10-03 12:35:00|10681.7|10676.7|10683.8|10678.8|10686.2|10681.2|10681|10676|154
1696336800000|2023-10-03 12:40:00|10683.5|10678.5|10684.7|10679.7|10687.7|10682.7|10683.3|10678.3|131
1696337100000|2023-10-03 12:45:00|10684.9|10679.9|10683.2|10678.2|10685.2|10680.2|10679.4|10674.4|85
1696337400000|2023-10-03 12:50:00|10683.3|10678.3|10685|10680|10686.8|10681.8|10682.8|10677.8|23
1696337700000|2023-10-03 12:55:00|10685.2|10680.2|10683.4|10678.4|10686.2|10681.2|10683|10678|160
1696338000000|2023-10-03 13:00:00|10683.3|10678.3|10678|10673|10685.2|10680.2|10677.3|10672.3|83
1696338300000|2023-10-03 13:05:00|10678.2|10673.2|10677|10672|10678.7|10673.7|10674.7|10669.7|99
1696338600000|2023-10-03 13:10:00|10677.2|10672.2|10680.2|10675.2|10681.5|10676.5|10676.7|10671.7|88
1696338900000|2023-10-03 13:15:00|10680.5|10675.5|10679.7|10674.7|10681.2|10676.2|10676.8|10671.8|43
1696339200000|2023-10-03 13:20:00|10679.8|10674.8|10678.2|10673.2|10680.2|10675.2|10677.8|10672.8|17
1696339500000|2023-10-03 13:25:00|10677.8|10672.8|10679.6|10674.6|10679.9|10674.9|10676.7|10671.7|43
1696339800000|2023-10-03 13:30:00|10679.7|10674.7|10678.8|10673.8|10682.7|10677.7|10677.5|10672.5|84
1696340100000|2023-10-03 13:35:00|10679|10674|10675.3|10670.3|10682.2|10677.2|10675.3|10670.3|98
1696340400000|2023-10-03 13:40:00|10675.2|10670.2|10669.3|10664.3|10676.2|10671.2|10667.9|10662.9|125
1696340700000|2023-10-03 13:45:00|10669.7|10664.7|10668.7|10663.7|10674.7|10669.7|10668.3|10663.3|95
1696341000000|2023-10-03 13:50:00|10668.5|10663.5|10667.6|10662.6|10670.2|10665.2|10667.3|10662.3|80
1696341300000|2023-10-03 13:55:00|10667.2|10662.2|10672|10667|10672.5|10667.5|10666.3|10661.3|83
1696341600000|2023-10-03 14:00:00|10672.2|10667.2|10695.2|10690.2|10695.7|10690.7|10671.8|10666.8|803
1696341900000|2023-10-03 14:05:00|10695|10690|10696.1|10691.1|10700.4|10695.4|10693.3|10688.3|223
1696342200000|2023-10-03 14:10:00|10696.2|10691.2|10667.2|10662.2|10696.7|10691.7|10646.5|10641.5|1512
1696342500000|2023-10-03 14:15:00|10667.6|10662.6|10667.2|10662.2|10679.9|10674.9|10664.8|10659.8|531
1696342800000|2023-10-03 14:20:00|10667.1|10662.1|10670.5|10665.5|10672.4|10667.4|10658.7|10653.7|353
1696343100000|2023-10-03 14:25:00|10670.7|10665.7|10675.7|10670.7|10678.6|10673.6|10665.5|10660.5|191
1696343400000|2023-10-03 14:30:00|10676|10671|10669.4|10664.4|10678.2|10673.2|10668.2|10663.2|225
1696343700000|2023-10-03 14:35:00|10669.2|10664.2|10670.2|10665.2|10670.2|10665.2|10657.6|10652.6|192
1696344000000|2023-10-03 14:40:00|10670|10665|10661.6|10656.6|10670.2|10665.2|10660.2|10655.2|146
1696344300000|2023-10-03 14:45:00|10661.8|10656.8|10668.1|10663.1|10671.8|10666.8|10660.7|10655.7|196
1696344600000|2023-10-03 14:50:00|10668.3|10663.3|10671|10666|10677.1|10672.1|10668.1|10663.1|113
1696344900000|2023-10-03 14:55:00|10671.1|10666.1|10670|10665|10673.4|10668.4|10667.1|10662.1|164
1696345200000|2023-10-03 15:00:00|10670.3|10665.3|10677.6|10672.6|10679.3|10674.3|10670|10665|143
1696345500000|2023-10-03 15:05:00|10678|10673|10675.2|10670.2|10680.2|10675.2|10672.9|10667.9|60
1696345800000|2023-10-03 15:10:00|10674.9|10669.9|10681.2|10676.2|10683.2|10678.2|10672.7|10667.7|61
1696346100000|2023-10-03 15:15:00|10681.4|10676.4|10681.9|10676.9|10684.7|10679.7|10679.2|10674.2|80
1696346400000|2023-10-03 15:20:00|10681.7|10676.7|10681.4|10676.4|10683.6|10678.6|10679.2|10674.2|26
1696346700000|2023-10-03 15:25:00|10681.6|10676.6|10683.6|10678.6|10686.1|10681.1|10681.6|10676.6|88
1696347000000|2023-10-03 15:30:00|10683.9|10678.9|10686.1|10681.1|10686.6|10681.6|10678.7|10673.7|65
1696347300000|2023-10-03 15:35:00|10685.9|10680.9|10687.1|10682.1|10689.1|10684.1|10685.4|10680.4|67
1696347600000|2023-10-03 15:40:00|10686.9|10681.9|10688.6|10683.6|10689.1|10684.1|10685.2|10680.2|29
1696347900000|2023-10-03 15:45:00|10688.2|10683.2|10689.6|10684.6|10692.1|10687.1|10687.6|10682.6|108
1696348200000|2023-10-03 15:50:00|10689.3|10684.3|10690.7|10685.7|10691.1|10686.1|10685.4|10680.4|41
1696348500000|2023-10-03 15:55:00|10690.5|10685.5|10688.2|10683.2|10690.7|10685.7|10686.7|10681.7|63
1696348800000|2023-10-03 16:00:00|10688|10683|10680|10675|10688.6|10683.6|10679.2|10674.2|129
1696349100000|2023-10-03 16:05:00|10680.2|10675.2|10680.2|10675.2|10681.9|10676.9|10676.7|10671.7|33
1696349400000|2023-10-03 16:10:00|10680.4|10675.4|10678.4|10673.4|10684.1|10679.1|10678.1|10673.1|17
1696349700000|2023-10-03 16:15:00|10678.3|10673.3|10673.2|10668.2|10680.6|10675.6|10673.2|10668.2|106
1696350000000|2023-10-03 16:20:00|10673.4|10668.4|10673.2|10668.2|10676.1|10671.1|10672.2|10667.2|33
1696350300000|2023-10-03 16:25:00|10673.4|10668.4|10669.8|10664.8|10674.2|10669.2|10669.7|10664.7|28
1696350600000|2023-10-03 16:30:00|10669.7|10664.7|10672.7|10667.7|10672.9|10667.9|10669.7|10664.7|34
1696350900000|2023-10-03 16:35:00|10672.4|10667.4|10674.8|10669.8|10676.6|10671.6|10671.7|10666.7|32
1696351200000|2023-10-03 16:40:00|10675|10670|10678.1|10673.1|10678.1|10673.1|10672.7|10667.7|29
1696351500000|2023-10-03 16:45:00|10677.8|10672.8|10679.3|10674.3|10679.3|10674.3|10676.6|10671.6|119
1696351800000|2023-10-03 16:50:00|10679.6|10674.6|10682|10677|10682.3|10677.3|10678.1|10673.1|28
1696352100000|2023-10-03 16:55:00|10682.1|10677.1|10679.8|10674.8|10683.1|10678.1|10679.3|10674.3|49
1696352400000|2023-10-03 17:00:00|10680|10675|10675.6|10670.6|10680|10675|10675.1|10670.1|99
1696352700000|2023-10-03 17:05:00|10675.8|10670.8|10675.5|10670.5|10675.8|10670.8|10673.6|10668.6|106
1696353000000|2023-10-03 17:10:00|10675.3|10670.3|10675.9|10670.9|10677.8|10672.8|10674.1|10669.1|21
1696353300000|2023-10-03 17:15:00|10675.8|10670.8|10671.7|10666.7|10676.1|10671.1|10670.8|10665.8|42
1696353600000|2023-10-03 17:20:00|10671.5|10666.5|10668.8|10663.8|10672.5|10667.5|10668|10663|48
1696353900000|2023-10-03 17:25:00|10668.6|10663.6|10668.6|10663.6|10670.8|10665.8|10668.1|10663.1|90
1696354200000|2023-10-03 17:30:00|10669|10664|10672.5|10667.5|10672.6|10667.6|10668.8|10663.8|30
1696354500000|2023-10-03 17:35:00|10672.6|10667.6|10673.8|10668.8|10675.5|10670.5|10672.4|10667.4|43
1696354800000|2023-10-03 17:40:00|10674|10669|10673.6|10668.6|10674.1|10669.1|10671.6|10666.6|14
1696355100000|2023-10-03 17:45:00|10674|10669|10672.5|10667.5|10674.5|10669.5|10671.1|10666.1|44
1696355400000|2023-10-03 17:50:00|10672.7|10667.7|10675|10670|10675.5|10670.5|10672.5|10667.5|46
1696355700000|2023-10-03 17:55:00|10675.1|10670.1|10674|10669|10678.5|10673.5|10672.7|10667.7|63
1696356000000|2023-10-03 18:00:00|10674.2|10669.2|10676.5|10671.5|10677|10672|10672.8|10667.8|90
1696356300000|2023-10-03 18:05:00|10676.3|10671.3|10678.5|10673.5|10678.5|10673.5|10672.5|10667.5|123
1696356600000|2023-10-03 18:10:00|10678.1|10673.1|10678.7|10673.7|10680|10675|10677.8|10672.8|23
1696356900000|2023-10-03 18:15:00|10679|10674|10679.2|10674.2|10682.4|10677.4|10679|10674|42
1696357200000|2023-10-03 18:20:00|10679.4|10674.4|10676.7|10671.7|10679.7|10674.7|10676.2|10671.2|50
1696357500000|2023-10-03 18:25:00|10676.5|10671.5|10675.5|10670.5|10679.5|10674.5|10675|10670|31
1696357800000|2023-10-03 18:30:00|10675.7|10670.7|10672.7|10667.7|10676.5|10671.5|10672.5|10667.5|40
1696358100000|2023-10-03 18:35:00|10673|10668|10668|10663|10673.5|10668.5|10667.5|10662.5|36
1696358400000|2023-10-03 18:40:00|10667.8|10662.8|10667|10662|10669|10664|10666.5|10661.5|53
1696358700000|2023-10-03 18:45:00|10667.2|10662.2|10665|10660|10668.5|10663.5|10665|10660|51
1696359000000|2023-10-03 18:50:00|10664.5|10659.5|10665.5|10660.5|10668|10663|10663.7|10658.7|46
1696359300000|2023-10-03 18:55:00|10665.7|10660.7|10667.9|10662.9|10668.4|10663.4|10664.5|10659.5|221
1696359600000|2023-10-03 19:00:00|10668|10663|10670.5|10665.5|10672|10667|10667.5|10662.5|77
1696359900000|2023-10-03 19:05:00|10670.7|10665.7|10670.8|10665.8|10671.9|10666.9|10670|10665|57
1696360200000|2023-10-03 19:10:00|10670.6|10665.6|10666.1|10661.1|10671.3|10666.3|10665.6|10660.6|63
1696360500000|2023-10-03 19:15:00|10666.5|10661.5|10667.6|10662.6|10667.8|10662.8|10664.6|10659.6|31
1696360800000|2023-10-03 19:20:00|10667.3|10662.3|10665.1|10660.1|10667.6|10662.6|10664.1|10659.1|48
1696361100000|2023-10-03 19:25:00|10664.9|10659.9|10667.6|10662.6|10668.6|10663.6|10664.9|10659.9|44
1696361400000|2023-10-03 19:30:00|10667.8|10662.8|10670.1|10665.1|10670.8|10665.8|10667.1|10662.1|28
1696361700000|2023-10-03 19:35:00|10669.8|10664.8|10669.6|10664.6|10671|10666|10669.1|10664.1|1
1696362000000|2023-10-03 19:40:00|10669.4|10664.4|10668.8|10663.8|10670.6|10665.6|10668.6|10663.6|80
1696362300000|2023-10-03 19:45:00|10669|10664|10669.3|10664.3|10669.6|10664.6|10667.6|10662.6|95
1696362600000|2023-10-03 19:50:00|10669.5|10664.5|10669.6|10664.6|10670.1|10665.1|10667.6|10662.6|55
1696362900000|2023-10-03 19:55:00|10669.8|10664.8|10669.3|10664.3|10670.1|10665.1|10668.1|10663.1|33
1696363200000|2023-10-03 20:00:00|10669.1|10664.1|10668.6|10663.6|10669.8|10664.8|10667.6|10662.6|32
1696363500000|2023-10-03 20:05:00|10668.9|10663.9|10670.3|10665.3|10670.5|10665.5|10668.6|10663.6|3
1696363800000|2023-10-03 20:10:00|10670.1|10665.1|10671.1|10666.1|10671.3|10666.3|10670.1|10665.1|12
1696364100000|2023-10-03 20:15:00|10671.3|10666.3|10670.3|10665.3|10671.3|10666.3|10669.8|10664.8|10
1696364400000|2023-10-03 20:20:00|10670.1|10665.1|10670.1|10665.1|10670.3|10665.3|10669.8|10664.8|6
1696364700000|2023-10-03 20:25:00|10670.3|10665.3|10672.3|10667.3|10672.3|10667.3|10669.8|10664.8|23
1696365000000|2023-10-03 20:30:00|10672.5|10667.5|10671.8|10666.8|10672.5|10667.5|10671.6|10666.6|11
1696365300000|2023-10-03 20:35:00|10672.1|10667.1|10673.8|10668.8|10673.8|10668.8|10671.8|10666.8|104
1696365600000|2023-10-03 20:40:00|10673.6|10668.6|10675.1|10670.1|10675.3|10670.3|10673.6|10668.6|51
1696365900000|2023-10-03 20:45:00|10674.9|10669.9|10675.8|10670.8|10676.5|10671.5|10674.5|10669.5|36
1696366200000|2023-10-03 20:50:00|10675.5|10670.5|10675.5|10670.5|10676.3|10671.3|10675|10670|2
1696366500000|2023-10-03 20:55:00|10676|10671|10675.5|10668.5|10676.6|10671.6|10675.5|10668.5|33
1696377600000|2023-10-04 00:00:00|10675.8|10670.8|10677.5|10672.5|10677.5|10672.5|10673.9|10668.9|24
1696377900000|2023-10-04 00:05:00|10677.3|10672.3|10676.6|10671.6|10678.2|10673.2|10676.1|10671.1|14
1696378200000|2023-10-04 00:10:00|10676.8|10671.8|10675.4|10670.4|10676.8|10671.8|10674.8|10669.8|13
1696378500000|2023-10-04 00:15:00|10675.6|10670.6|10671.5|10666.5|10675.6|10670.6|10671.1|10666.1|24
1696378800000|2023-10-04 00:20:00|10671.6|10666.6|10674.9|10669.9|10674.9|10669.9|10671.1|10666.1|22
1696379100000|2023-10-04 00:25:00|10674.6|10669.6|10674.6|10669.6|10675.9|10670.9|10674.2|10669.2|2
1696379400000|2023-10-04 00:30:00|10674.4|10669.4|10671.9|10666.9|10674.6|10669.6|10671.6|10666.6|18
1696379700000|2023-10-04 00:35:00|10672.1|10667.1|10669.4|10664.4|10672.1|10667.1|10669.1|10664.1|23
1696380000000|2023-10-04 00:40:00|10669.6|10664.6|10671.1|10666.1|10671.8|10666.8|10669.2|10664.2|5
1696380300000|2023-10-04 00:45:00|10671.3|10666.3|10668.8|10663.8|10671.3|10666.3|10668.6|10663.6|24
1696380600000|2023-10-04 00:50:00|10668.6|10663.6|10674.1|10669.1|10674.6|10669.6|10668.6|10663.6|13
1696380900000|2023-10-04 00:55:00|10674|10669|10672.8|10667.8|10674.3|10669.3|10671.9|10666.9|13
1696381200000|2023-10-04 01:00:00|10673|10668|10675.6|10670.6|10676.5|10671.5|10672.1|10667.1|60
1696381500000|2023-10-04 01:05:00|10675.5|10670.5|10677|10672|10677.6|10672.6|10674.6|10669.6|23
1696381800000|2023-10-04 01:10:00|10676.8|10671.8|10675.3|10670.3|10676.8|10671.8|10674.3|10669.3|13
1696382100000|2023-10-04 01:15:00|10675.5|10670.5|10676|10671|10677.3|10672.3|10674.1|10669.1|16
1696382400000|2023-10-04 01:20:00|10676.3|10671.3|10675.5|10670.5|10677.3|10672.3|10674|10669|3
1696382700000|2023-10-04 01:25:00|10675.8|10670.8|10676|10671|10676.8|10671.8|10675|10670|14
1696383000000|2023-10-04 01:30:00|10676.5|10671.5|10680.8|10675.8|10681.8|10676.8|10676.5|10671.5|77
1696383300000|2023-10-04 01:35:00|10681|10676|10680.8|10675.8|10684.5|10679.5|10680.5|10675.5|66
1696383600000|2023-10-04 01:40:00|10680.6|10675.6|10681.1|10676.1|10682.2|10677.2|10680|10675|14
1696383900000|2023-10-04 01:45:00|10680.7|10675.7|10678.3|10673.3|10681|10676|10677.6|10672.6|9
1696384200000|2023-10-04 01:50:00|10678.1|10673.1|10678.4|10673.4|10679.5|10674.5|10677.1|10672.1|3
1696384500000|2023-10-04 01:55:00|10678.3|10673.3|10678.5|10673.5|10678.8|10673.8|10676.6|10671.6|6
1696384800000|2023-10-04 02:00:00|10678.6|10673.6|10680|10675|10680.8|10675.8|10677.1|10672.1|26
1696385100000|2023-10-04 02:05:00|10679.8|10674.8|10678.1|10673.1|10680.8|10675.8|10677.6|10672.6|13
1696385400000|2023-10-04 02:10:00|10678.3|10673.3|10678.8|10673.8|10679.8|10674.8|10678.2|10673.2|12
1696385700000|2023-10-04 02:15:00|10679|10674|10678.1|10673.1|10679.9|10674.9|10677.9|10672.9|4
1696386000000|2023-10-04 02:20:00|10677.9|10672.9|10679.1|10674.1|10680|10675|10677.9|10672.9|16
1696386300000|2023-10-04 02:25:00|10679.5|10674.5|10680|10675|10680.1|10675.1|10677.6|10672.6|10
1696386600000|2023-10-04 02:30:00|10679.8|10674.8|10679.9|10674.9|10681.3|10676.3|10679.8|10674.8|11
1696386900000|2023-10-04 02:35:00|10680.1|10675.1|10681|10676|10682.1|10677.1|10679.9|10674.9|3
1696387200000|2023-10-04 02:40:00|10680.8|10675.8|10680.9|10675.9|10681.3|10676.3|10680.1|10675.1|4
1696387500000|2023-10-04 02:45:00|10681.1|10676.1|10683.8|10678.8|10684|10679|10680.6|10675.6|8
1696387800000|2023-10-04 02:50:00|10684|10679|10681.9|10676.9|10685|10680|10681.7|10676.7|33
1696388100000|2023-10-04 02:55:00|10681.7|10676.7|10681.6|10676.6|10682.3|10677.3|10680.9|10675.9|6
1696388400000|2023-10-04 03:00:00|10681.4|10676.4|10680.2|10675.2|10681.6|10676.6|10680.1|10675.1|6
1696388700000|2023-10-04 03:05:00|10680.4|10675.4|10682.1|10677.1|10682.3|10677.3|10680.2|10675.2|3
1696389000000|2023-10-04 03:10:00|10681.9|10676.9|10678.8|10673.8|10681.9|10676.9|10678.4|10673.4|4
1696389300000|2023-10-04 03:15:00|10678.6|10673.6|10681.3|10676.3|10681.8|10676.8|10678.6|10673.6|3
1696389600000|2023-10-04 03:20:00|10681.1|10676.1|10681|10676|10682.5|10677.5|10680.6|10675.6|0
1696389900000|2023-10-04 03:25:00|10681.1|10676.1|10682.1|10677.1|10682.3|10677.3|10680.6|10675.6|6
1696390200000|2023-10-04 03:30:00|10682.3|10677.3|10683.5|10678.5|10683.8|10678.8|10681.3|10676.3|22
1696390500000|2023-10-04 03:35:00|10683.6|10678.6|10684.3|10679.3|10684.8|10679.8|10683.1|10678.1|0
1696390800000|2023-10-04 03:40:00|10684.1|10679.1|10684.1|10679.1|10684.6|10679.6|10683.1|10678.1|3
1696391100000|2023-10-04 03:45:00|10684|10679|10684.6|10679.6|10685.8|10680.8|10683.8|10678.8|6
1696391400000|2023-10-04 03:50:00|10684.8|10679.8|10685.6|10680.6|10687|10682|10684.6|10679.6|4
1696391700000|2023-10-04 03:55:00|10685.4|10680.4|10685.1|10680.1|10685.9|10680.9|10684.9|10679.9|4
1696392000000|2023-10-04 04:00:00|10684.9|10679.9|10684.9|10679.9|10685.1|10680.1|10684|10679|26
1696392300000|2023-10-04 04:05:00|10684.7|10679.7|10684.1|10679.1|10685.6|10680.6|10683.8|10678.8|19
1696392600000|2023-10-04 04:10:00|10684.2|10679.2|10681.6|10676.6|10684.4|10679.4|10681.6|10676.6|4
1696392900000|2023-10-04 04:15:00|10682.1|10677.1|10681.9|10676.9|10682.6|10677.6|10681.9|10676.9|12
1696393200000|2023-10-04 04:20:00|10682.1|10677.1|10682.6|10677.6|10682.6|10677.6|10680.6|10675.6|2
1696393500000|2023-10-04 04:25:00|10682.4|10677.4|10682.4|10677.4|10683.4|10678.4|10682.4|10677.4|0
1696393800000|2023-10-04 04:30:00|10682.2|10677.2|10680.7|10675.7|10682.4|10677.4|10680.7|10675.7|4
1696394100000|2023-10-04 04:35:00|10680.4|10675.4|10679.6|10674.6|10681.1|10676.1|10679.6|10674.6|12
1696394400000|2023-10-04 04:40:00|10679.4|10674.4|10680.4|10675.4|10680.6|10675.6|10678.7|10673.7|2
1696394700000|2023-10-04 04:45:00|10680.6|10675.6|10677.9|10672.9|10680.6|10675.6|10677.6|10672.6|5
1696395000000|2023-10-04 04:50:00|10678.1|10673.1|10674.7|10669.7|10678.1|10673.1|10674.7|10669.7|22
1696395300000|2023-10-04 04:55:00|10674.6|10669.6|10673.4|10668.4|10675.1|10670.1|10673.2|10668.2|13
1696395600000|2023-10-04 05:00:00|10673.2|10668.2|10674.3|10669.3|10674.9|10669.9|10672.4|10667.4|7
1696395900000|2023-10-04 05:05:00|10674.1|10669.1|10673.6|10668.6|10674.6|10669.6|10672.6|10667.6|8
1696396200000|2023-10-04 05:10:00|10673.5|10668.5|10674|10669|10674.6|10669.6|10672.6|10667.6|3
1696396500000|2023-10-04 05:15:00|10674.2|10669.2|10675|10670|10675.5|10670.5|10674.1|10669.1|12
1696396800000|2023-10-04 05:20:00|10675.2|10670.2|10675.3|10670.3|10676|10671|10674.1|10669.1|13
1696397100000|2023-10-04 05:25:00|10675.5|10670.5|10674.7|10669.7|10676.5|10671.5|10674.1|10669.1|7
1696397400000|2023-10-04 05:30:00|10675|10670|10672.8|10667.8|10675|10670|10671.5|10666.5|12
1696397700000|2023-10-04 05:35:00|10673|10668|10674.7|10669.7|10674.7|10669.7|10672|10667|26
1696398000000|2023-10-04 05:40:00|10674.9|10669.9|10674.9|10669.9|10676.4|10671.4|10674.5|10669.5|8
1696398300000|2023-10-04 05:45:00|10675|10670|10674.5|10669.5|10675.5|10670.5|10674|10669|10
1696398600000|2023-10-04 05:50:00|10674.7|10669.7|10676.9|10671.9|10678|10673|10674.5|10669.5|5
1696398900000|2023-10-04 05:55:00|10677|10672|10677.1|10672.1|10678.5|10673.5|10676|10671|38
1696399200000|2023-10-04 06:00:00|10676.8|10671.8|10678.8|10673.8|10679|10674|10675.6|10670.6|19
1696399500000|2023-10-04 06:05:00|10679|10674|10680|10675|10681|10676|10678.1|10673.1|25
1696399800000|2023-10-04 06:10:00|10680.3|10675.3|10680.5|10675.5|10680.8|10675.8|10679|10674|3
1696400100000|2023-10-04 06:15:00|10680.8|10675.8|10684.3|10679.3|10684.5|10679.5|10680|10675|18
1696400400000|2023-10-04 06:20:00|10684.5|10679.5|10686.2|10681.2|10687|10682|10683.5|10678.5|9
1696400700000|2023-10-04 06:25:00|10686.3|10681.3|10687.6|10682.6|10688.5|10683.5|10686.3|10681.3|11
1696401000000|2023-10-04 06:30:00|10688|10683|10686.8|10681.8|10689.1|10684.1|10686.2|10681.2|42
1696401300000|2023-10-04 06:35:00|10687|10682|10687.7|10682.7|10687.8|10682.8|10685.7|10680.7|23
1696401600000|2023-10-04 06:40:00|10688|10683|10684.1|10679.1|10688.5|10683.5|10684.1|10679.1|38
1696401900000|2023-10-04 06:45:00|10684.3|10679.3|10684.5|10679.5|10685.2|10680.2|10683.3|10678.3|29
1696402200000|2023-10-04 06:50:00|10684.7|10679.7|10685.5|10680.5|10688.6|10683.6|10684.5|10679.5|30
1696402500000|2023-10-04 06:55:00|10685.7|10680.7|10684.2|10679.2|10686.5|10681.5|10683.5|10678.5|31
1696402800000|2023-10-04 07:00:00|10684.4|10679.4|10687.3|10682.3|10692.1|10687.1|10684.4|10679.4|65
1696403100000|2023-10-04 07:05:00|10687.1|10682.1|10687.1|10682.1|10689.6|10684.6|10685.9|10680.9|47
1696403400000|2023-10-04 07:10:00|10687.3|10682.3|10678.1|10673.1|10687.6|10682.6|10677.7|10672.7|68
1696403700000|2023-10-04 07:15:00|10678.5|10673.5|10673.8|10668.8|10679.6|10674.6|10673.8|10668.8|68
1696404000000|2023-10-04 07:20:00|10673.6|10668.6|10674.9|10669.9|10675.1|10670.1|10671.1|10666.1|50
1696404300000|2023-10-04 07:25:00|10674.8|10669.8|10672.3|10667.3|10675.1|10670.1|10670.6|10665.6|19
1696404600000|2023-10-04 07:30:00|10672.4|10667.4|10669.1|10664.1|10673.5|10668.5|10669.1|10664.1|46
1696404900000|2023-10-04 07:35:00|10669|10664|10668.7|10663.7|10670.1|10665.1|10666.5|10661.5|55
1696405200000|2023-10-04 07:40:00|10668.9|10663.9|10661.3|10656.3|10669.8|10664.8|10660.3|10655.3|59
1696405500000|2023-10-04 07:45:00|10661.1|10656.1|10665.1|10660.1|10665.6|10660.6|10660.8|10655.8|114
1696405800000|2023-10-04 07:50:00|10664.9|10659.9|10664.7|10659.7|10666.8|10661.8|10664.2|10659.2|69
1696406100000|2023-10-04 07:55:00|10664.9|10659.9|10660.6|10655.6|10665.8|10660.8|10659.7|10654.7|65
1696406400000|2023-10-04 08:00:00|10660.7|10655.7|10663.2|10658.2|10663.7|10658.7|10660.1|10655.1|82
1696406700000|2023-10-04 08:05:00|10663.3|10658.3|10661.7|10656.7|10665|10660|10660.7|10655.7|113
1696407000000|2023-10-04 08:10:00|10661.8|10656.8|10659.5|10654.5|10662.7|10657.7|10657.7|10652.7|46
1696407300000|2023-10-04 08:15:00|10659.3|10654.3|10658.7|10653.7|10660.5|10655.5|10657.7|10652.7|34
1696407600000|2023-10-04 08:20:00|10658.5|10653.5|10660.3|10655.3|10662.7|10657.7|10658.5|10653.5|22
1696407900000|2023-10-04 08:25:00|10660.5|10655.5|10662.2|10657.2|10663.1|10658.1|10660|10655|22
1696408200000|2023-10-04 08:30:00|10661|10656|10660|10655|10661.5|10656.5|10657.7|10652.7|38
1696408500000|2023-10-04 08:35:00|10660.2|10655.2|10661.8|10656.8|10663.8|10658.8|10660|10655|70
1696408800000|2023-10-04 08:40:00|10661.7|10656.7|10657.3|10652.3|10661.7|10656.7|10657.3|10652.3|47
1696409100000|2023-10-04 08:45:00|10657.8|10652.8|10659.6|10654.6|10660.7|10655.7|10657.8|10652.8|22
1696409400000|2023-10-04 08:50:00|10659.8|10654.8|10658.8|10653.8|10661.3|10656.3|10656.3|10651.3|46
1696409700000|2023-10-04 08:55:00|10658.9|10653.9|10656.1|10651.1|10658.9|10653.9|10654.3|10649.3|75
1696410000000|2023-10-04 09:00:00|10655.9|10650.9|10653|10648|10657.4|10652.4|10652.8|10647.8|41
1696410300000|2023-10-04 09:05:00|10653.3|10648.3|10649.9|10644.9|10654.5|10649.5|10648.4|10643.4|123
1696410600000|2023-10-04 09:10:00|10650.1|10645.1|10649.4|10644.4|10650.6|10645.6|10648.8|10643.8|27
1696410900000|2023-10-04 09:15:00|10649.6|10644.6|10651.2|10646.2|10651.2|10646.2|10646.1|10641.1|77
1696411200000|2023-10-04 09:20:00|10651.4|10646.4|10653.4|10648.4|10654.7|10649.7|10651.4|10646.4|20
1696411500000|2023-10-04 09:25:00|10653.2|10648.2|10652.4|10647.4|10653.6|10648.6|10651.9|10646.9|11
1696411800000|2023-10-04 09:30:00|10652.6|10647.6|10654.2|10649.2|10654.7|10649.7|10648.9|10643.9|57
1696412100000|2023-10-04 09:35:00|10654|10649|10653.1|10648.1|10655.2|10650.2|10652.4|10647.4|15
1696412400000|2023-10-04 09:40:00|10652.9|10647.9|10651|10646|10653.2|10648.2|10650.6|10645.6|7
1696412700000|2023-10-04 09:45:00|10651.1|10646.1|10646.6|10641.6|10651.1|10646.1|10645.6|10640.6|61
1696413000000|2023-10-04 09:50:00|10646.4|10641.4|10645.1|10640.1|10647.1|10642.1|10644.8|10639.8|69
1696413300000|2023-10-04 09:55:00|10645.4|10640.4|10649.3|10644.3|10649.6|10644.6|10645.4|10640.4|34
1696413600000|2023-10-04 10:00:00|10649.5|10644.5|10648.8|10643.8|10652.1|10647.1|10647.9|10642.9|34
1696413900000|2023-10-04 10:05:00|10648.6|10643.6|10643.4|10638.4|10648.8|10643.8|10642.6|10637.6|144
1696414200000|2023-10-04 10:10:00|10643.6|10638.6|10641.7|10636.7|10644.2|10639.2|10641.6|10636.6|51
1696414500000|2023-10-04 10:15:00|10641.9|10636.9|10639.6|10634.6|10643.1|10638.1|10639.1|10634.1|30
1696414800000|2023-10-04 10:20:00|10639.8|10634.8|10641.6|10636.6|10642.1|10637.1|10639.6|10634.6|39
1696415100000|2023-10-04 10:25:00|10641.8|10636.8|10642.1|10637.1|10642.1|10637.1|10639.9|10634.9|19
1696415400000|2023-10-04 10:30:00|10642.3|10637.3|10646.6|10641.6|10647.1|10642.1|10642.1|10637.1|34
1696415700000|2023-10-04 10:35:00|10646.9|10641.9|10645.9|10640.9|10647.6|10642.6|10645.6|10640.6|25
1696416000000|2023-10-04 10:40:00|10646.1|10641.1|10647.4|10642.4|10647.6|10642.6|10645.7|10640.7|4
1696416300000|2023-10-04 10:45:00|10647.6|10642.6|10649.3|10644.3|10650.1|10645.1|10647.1|10642.1|38
1696416600000|2023-10-04 10:50:00|10649.6|10644.6|10648.6|10643.6|10650.6|10645.6|10648.1|10643.1|19
1696416900000|2023-10-04 10:55:00|10648.8|10643.8|10647.6|10642.6|10649.6|10644.6|10646.6|10641.6|22
1696417200000|2023-10-04 11:00:00|10647.3|10642.3|10643.6|10638.6|10648.3|10643.3|10643.6|10638.6|18
1696417500000|2023-10-04 11:05:00|10643.5|10638.5|10638.5|10633.5|10643.5|10638.5|10638.1|10633.1|21
1696417800000|2023-10-04 11:10:00|10638.3|10633.3|10634.1|10629.1|10639.6|10634.6|10633.6|10628.6|119
1696418100000|2023-10-04 11:15:00|10634.2|10629.2|10638.6|10633.6|10638.8|10633.8|10633.7|10628.7|47
1696418400000|2023-10-04 11:20:00|10638.7|10633.7|10641.1|10636.1|10642.6|10637.6|10638.7|10633.7|64
1696418700000|2023-10-04 11:25:00|10640.9|10635.9|10638.6|10633.6|10641|10636|10637.6|10632.6|30
1696419000000|2023-10-04 11:30:00|10639.1|10634.1|10641.4|10636.4|10642.1|10637.1|10638.9|10633.9|25
1696419300000|2023-10-04 11:35:00|10641.2|10636.2|10640.8|10635.8|10644.1|10639.1|10640.6|10635.6|38
1696419600000|2023-10-04 11:40:00|10640.9|10635.9|10641.3|10636.3|10642.9|10637.9|10640.7|10635.7|34
1696419900000|2023-10-04 11:45:00|10641.1|10636.1|10640.4|10635.4|10642.6|10637.6|10638.5|10633.5|55
1696420200000|2023-10-04 11:50:00|10640.2|10635.2|10644.7|10639.7|10644.7|10639.7|10639.9|10634.9|69
1696420500000|2023-10-04 11:55:00|10645.1|10640.1|10648.2|10643.2|10648.2|10643.2|10644.7|10639.7|68
1696420800000|2023-10-04 12:00:00|10648.6|10643.6|10645.2|10640.2|10650.1|10645.1|10643.2|10638.2|95
1696421100000|2023-10-04 12:05:00|10645.4|10640.4|10649.1|10644.1|10650.1|10645.1|10644.7|10639.7|59
1696421400000|2023-10-04 12:10:00|10649.3|10644.3|10648|10643|10649.9|10644.9|10646.5|10641.5|25
1696421700000|2023-10-04 12:15:00|10647.8|10642.8|10634.6|10629.6|10647.8|10642.8|10625|10620|531
1696422000000|2023-10-04 12:20:00|10634.8|10629.8|10635.9|10630.9|10640.6|10635.6|10632.5|10627.5|179
1696422300000|2023-10-04 12:25:00|10636.1|10631.1|10635.3|10630.3|10640.7|10635.7|10633.7|10628.7|99
1696422600000|2023-10-04 12:30:00|10635.1|10630.1|10633|10628|10637.8|10632.8|10632.4|10627.4|102
1696422900000|2023-10-04 12:35:00|10632.9|10627.9|10631.9|10626.9|10634.9|10629.9|10629.9|10624.9|49
1696423200000|2023-10-04 12:40:00|10631.6|10626.6|10625.9|10620.9|10631.8|10626.8|10624.1|10619.1|261
1696423500000|2023-10-04 12:45:00|10626.1|10621.1|10620.4|10615.4|10627.9|10622.9|10619.3|10614.3|314
1696423800000|2023-10-04 12:50:00|10620.2|10615.2|10623.3|10618.3|10624.3|10619.3|10619.8|10614.8|65
1696424100000|2023-10-04 12:55:00|10623.4|10618.4|10625.2|10620.2|10625.9|10620.9|10621.7|10616.7|40
1696424400000|2023-10-04 13:00:00|10625|10620|10625|10620|10630|10625|10624.7|10619.7|61
1696424700000|2023-10-04 13:05:00|10625.3|10620.3|10626.9|10621.9|10628.5|10623.5|10623.5|10618.5|57
1696425000000|2023-10-04 13:10:00|10626.7|10621.7|10626.7|10621.7|10628.3|10623.3|10623.7|10618.7|52
1696425300000|2023-10-04 13:15:00|10626.5|10621.5|10633|10628|10633|10628|10625|10620|55
1696425600000|2023-10-04 13:20:00|10633.1|10628.1|10635.5|10630.5|10636.3|10631.3|10632.5|10627.5|63
1696425900000|2023-10-04 13:25:00|10636|10631|10633.5|10628.5|10637.5|10632.5|10632.1|10627.1|35
1696426200000|2023-10-04 13:30:00|10633.8|10628.8|10631.5|10626.5|10634.7|10629.7|10631.5|10626.5|65
1696426500000|2023-10-04 13:35:00|10631.7|10626.7|10633.8|10628.8|10636.5|10631.5|10631|10626|54
1696426800000|2023-10-04 13:40:00|10634|10629|10636.3|10631.3|10638.6|10633.6|10632.2|10627.2|48
1696427100000|2023-10-04 13:45:00|10635.5|10630.5|10639.4|10634.4|10639.9|10634.9|10635.5|10630.5|97
1696427400000|2023-10-04 13:50:00|10639.6|10634.6|10641.7|10636.7|10643.6|10638.6|10637.8|10632.8|74
1696427700000|2023-10-04 13:55:00|10641.5|10636.5|10644|10639|10644|10639|10637.8|10632.8|58
1696428000000|2023-10-04 14:00:00|10643.9|10638.9|10655.2|10650.2|10657.4|10652.4|10637.7|10632.7|336
1696428300000|2023-10-04 14:05:00|10655|10650|10656.4|10651.4|10660.2|10655.2|10651.9|10646.9|139
1696428600000|2023-10-04 14:10:00|10656.6|10651.6|10653.3|10648.3|10658.9|10653.9|10651.9|10646.9|113
1696428900000|2023-10-04 14:15:00|10653.2|10648.2|10658.6|10653.6|10664|10659|10652.7|10647.7|198
1696429200000|2023-10-04 14:20:00|10658.5|10653.5|10662.6|10657.6|10664.9|10659.9|10657.9|10652.9|63
1696429500000|2023-10-04 14:25:00|10662.4|10657.4|10665.5|10660.5|10667.4|10662.4|10661.6|10656.6|77
1696429800000|2023-10-04 14:30:00|10665.3|10660.3|10658.8|10653.8|10665.7|10660.7|10658.8|10653.8|129
1696430100000|2023-10-04 14:35:00|10658.4|10653.4|10656.5|10651.5|10660.1|10655.1|10653.9|10648.9|139
1696430400000|2023-10-04 14:40:00|10656.3|10651.3|10657.2|10652.2|10657.8|10652.8|10652|10647|83
1696430700000|2023-10-04 14:45:00|10656.9|10651.9|10665.7|10660.7|10666.4|10661.4|10656.6|10651.6|279
1696431000000|2023-10-04 14:50:00|10666.1|10661.1|10659.2|10654.2|10666.4|10661.4|10656.5|10651.5|152
1696431300000|2023-10-04 14:55:00|10659.4|10654.4|10660.7|10655.7|10661.6|10656.6|10658.1|10653.1|54
1696431600000|2023-10-04 15:00:00|10660.6|10655.6|10656.2|10651.2|10663.2|10658.2|10655.5|10650.5|129
1696431900000|2023-10-04 15:05:00|10656.6|10651.6|10651.5|10646.5|10656.6|10651.6|10649.2|10644.2|130
1696432200000|2023-10-04 15:10:00|10651.3|10646.3|10649.6|10644.6|10651.7|10646.7|10648.2|10643.2|55
1696432500000|2023-10-04 15:15:00|10649.7|10644.7|10643.2|10638.2|10650.4|10645.4|10642.7|10637.7|69
1696432800000|2023-10-04 15:20:00|10643|10638|10644.2|10639.2|10646.7|10641.7|10641.7|10636.7|57
1696433100000|2023-10-04 15:25:00|10643.9|10638.9|10640.2|10635.2|10643.9|10638.9|10637.7|10632.7|75
1696433400000|2023-10-04 15:30:00|10640|10635|10641.2|10636.2|10642.7|10637.7|10639.2|10634.2|48
1696433700000|2023-10-04 15:35:00|10641.4|10636.4|10639.6|10634.6|10643.7|10638.7|10637.2|10632.2|54
1696434000000|2023-10-04 15:40:00|10639.7|10634.7|10640.2|10635.2|10643.5|10638.5|10639|10634|37
1696434300000|2023-10-04 15:45:00|10640.5|10635.5|10634.3|10629.3|10640.7|10635.7|10632.9|10627.9|99
1696434600000|2023-10-04 15:50:00|10634.4|10629.4|10633.9|10628.9|10636.1|10631.1|10632.8|10627.8|65
1696434900000|2023-10-04 15:55:00|10633.7|10628.7|10634.4|10629.4|10635.2|10630.2|10633.1|10628.1|57
1696435200000|2023-10-04 16:00:00|10634.2|10629.2|10637.1|10632.1|10638.6|10633.6|10634.1|10629.1|99
1696435500000|2023-10-04 16:05:00|10636.6|10631.6|10637.2|10632.2|10638.5|10633.5|10633.6|10628.6|330
1696435800000|2023-10-04 16:10:00|10637.1|10632.1|10635.6|10630.6|10637.1|10632.1|10631.9|10626.9|81
1696436100000|2023-10-04 16:15:00|10635.8|10630.8|10632.5|10627.5|10637.1|10632.1|10632.4|10627.4|56
1696436400000|2023-10-04 16:20:00|10632.3|10627.3|10637|10632|10637|10632|10632.1|10627.1|45
1696436700000|2023-10-04 16:25:00|10636.5|10631.5|10635.5|10630.5|10637|10632|10634.5|10629.5|30
1696437000000|2023-10-04 16:30:00|10635.2|10630.2|10631.4|10626.4|10637.1|10632.1|10630.1|10625.1|92
1696437300000|2023-10-04 16:35:00|10631.2|10626.2|10636.1|10631.1|10637.1|10632.1|10631.2|10626.2|38
1696437600000|2023-10-04 16:40:00|10635.9|10630.9|10638.7|10633.7|10638.9|10633.9|10633.1|10628.1|43
1696437900000|2023-10-04 16:45:00|10638.9|10633.9|10636.1|10631.1|10639.6|10634.6|10635.7|10630.7|29
1696438200000|2023-10-04 16:50:00|10635.9|10630.9|10638.7|10633.7|10639.4|10634.4|10635.1|10630.1|37
1696438500000|2023-10-04 16:55:00|10638.6|10633.6|10639.1|10634.1|10640.4|10635.4|10637.2|10632.2|61
1696438800000|2023-10-04 17:00:00|10639.4|10634.4|10642.6|10637.6|10642.7|10637.7|10638.6|10633.6|48
1696439100000|2023-10-04 17:05:00|10642.4|10637.4|10641.1|10636.1|10643.1|10638.1|10640.6|10635.6|27
1696439400000|2023-10-04 17:10:00|10641.2|10636.2|10643.6|10638.6|10644.2|10639.2|10640.7|10635.7|23
1696439700000|2023-10-04 17:15:00|10643.7|10638.7|10642.7|10637.7|10644.2|10639.2|10641.2|10636.2|29
1696440000000|2023-10-04 17:20:00|10642.5|10637.5|10645.8|10640.8|10646.2|10641.2|10640.9|10635.9|37
1696440300000|2023-10-04 17:25:00|10645.7|10640.7|10649.9|10644.9|10650.1|10645.1|10645.7|10640.7|54
1696440600000|2023-10-04 17:30:00|10649.7|10644.7|10648.2|10643.2|10651.6|10646.6|10647.6|10642.6|24
1696440900000|2023-10-04 17:35:00|10647.9|10642.9|10647.8|10642.8|10649.2|10644.2|10646.8|10641.8|49
1696441200000|2023-10-04 17:40:00|10648|10643|10648.8|10643.8|10650.7|10645.7|10648|10643|19
1696441500000|2023-10-04 17:45:00|10648.7|10643.7|10648|10643|10649.8|10644.8|10647.8|10642.8|13
1696441800000|2023-10-04 17:50:00|10648.2|10643.2|10649.5|10644.5|10650.3|10645.3|10647.5|10642.5|110
1696442100000|2023-10-04 17:55:00|10649.6|10644.6|10650.3|10645.3|10651.1|10646.1|10648.9|10643.9|36
1696442400000|2023-10-04 18:00:00|10650.1|10645.1|10652.5|10647.5|10654.1|10649.1|10650.1|10645.1|43
1696442700000|2023-10-04 18:05:00|10652.4|10647.4|10653.4|10648.4|10653.7|10648.7|10650.9|10645.9|30
1696443000000|2023-10-04 18:10:00|10653.6|10648.6|10649.4|10644.4|10653.6|10648.6|10649.4|10644.4|40
1696443300000|2023-10-04 18:15:00|10649.6|10644.6|10646.4|10641.4|10649.9|10644.9|10645.9|10640.9|23
1696443600000|2023-10-04 18:20:00|10646.6|10641.6|10651.3|10646.3|10651.4|10646.4|10646.4|10641.4|34
1696443900000|2023-10-04 18:25:00|10651.4|10646.4|10649.7|10644.7|10651.8|10646.8|10648.6|10643.6|12
1696444200000|2023-10-04 18:30:00|10649.4|10644.4|10650.8|10645.8|10652.1|10647.1|10647.4|10642.4|18
1696444500000|2023-10-04 18:35:00|10650.9|10645.9|10650.4|10645.4|10652.6|10647.6|10650.4|10645.4|20
1696444800000|2023-10-04 18:40:00|10650.5|10645.5|10649.9|10644.9|10651.6|10646.6|10649|10644|35
1696445100000|2023-10-04 18:45:00|10650.1|10645.1|10651.2|10646.2|10652.4|10647.4|10649.9|10644.9|17
1696445400000|2023-10-04 18:50:00|10651.4|10646.4|10649.7|10644.7|10652.9|10647.9|10649|10644|22
1696445700000|2023-10-04 18:55:00|10649.9|10644.9|10648.5|10643.5|10649.9|10644.9|10646.4|10641.4|118
1696446000000|2023-10-04 19:00:00|10648.2|10643.2|10648|10643|10649.7|10644.7|10647.5|10642.5|46
1696446300000|2023-10-04 19:05:00|10648.2|10643.2|10645.4|10640.4|10650.4|10645.4|10645.4|10640.4|31
1696446600000|2023-10-04 19:10:00|10645.7|10640.7|10643|10638|10645.7|10640.7|10642.5|10637.5|77
1696446900000|2023-10-04 19:15:00|10643.2|10638.2|10641|10636|10643.9|10638.9|10640.5|10635.5|60
1696447200000|2023-10-04 19:20:00|10641.2|10636.2|10639.5|10634.5|10642|10637|10639.5|10634.5|26
1696447500000|2023-10-04 19:25:00|10639.7|10634.7|10640.8|10635.8|10641.5|10636.5|10639.2|10634.2|16
1696447800000|2023-10-04 19:30:00|10640.6|10635.6|10640|10635|10642.2|10637.2|10639.2|10634.2|19
1696448100000|2023-10-04 19:35:00|10639.8|10634.8|10638.1|10633.1|10640.5|10635.5|10637.8|10632.8|37
1696448400000|2023-10-04 19:40:00|10637.9|10632.9|10636|10631|10637.9|10632.9|10634.5|10629.5|56
1696448700000|2023-10-04 19:45:00|10636.2|10631.2|10638.2|10633.2|10638.4|10633.4|10636|10631|29
1696449000000|2023-10-04 19:50:00|10638.4|10633.4|10638.7|10633.7|10640|10635|10638|10633|51
1696449300000|2023-10-04 19:55:00|10638.9|10633.9|10638.5|10633.5|10640|10635|10637.5|10632.5|53
1696449600000|2023-10-04 20:00:00|10638.7|10633.7|10640.9|10635.9|10640.9|10635.9|10638|10633|23
1696449900000|2023-10-04 20:05:00|10640.6|10635.6|10640.4|10635.4|10641.1|10636.1|10640.2|10635.2|5
1696450200000|2023-10-04 20:10:00|10640.7|10635.7|10643.4|10638.4|10643.4|10638.4|10640.7|10635.7|23
1696450500000|2023-10-04 20:15:00|10643.2|10638.2|10643.9|10638.9|10643.9|10638.9|10642.9|10637.9|13
1696450800000|2023-10-04 20:20:00|10644.1|10639.1|10643.9|10638.9|10644.1|10639.1|10643.4|10638.4|8
1696451100000|2023-10-04 20:25:00|10644.1|10639.1|10643.4|10638.4|10644.1|10639.1|10642.9|10637.9|9
1696451400000|2023-10-04 20:30:00|10643.2|10638.2|10648.7|10643.7|10649.2|10644.2|10643.1|10638.1|38
1696451700000|2023-10-04 20:35:00|10648.9|10643.9|10647.7|10642.7|10648.9|10643.9|10647.7|10642.7|4
1696452000000|2023-10-04 20:40:00|10647.6|10642.6|10646.9|10641.9|10647.9|10642.9|10646.9|10641.9|3
1696452300000|2023-10-04 20:45:00|10647.2|10642.2|10647.9|10642.9|10648.2|10643.2|10646.9|10641.9|19
1696452600000|2023-10-04 20:50:00|10648|10643|10647.9|10642.9|10648.4|10643.4|10647.6|10642.6|12
1696452900000|2023-10-04 20:55:00|10647.7|10642.7|10648.7|10643.7|10648.7|10643.7|10647.1|10642.1|25
1696464000000|2023-10-05 00:00:00|10647.3|10642.3|10647.9|10642.9|10649.1|10644.1|10647|10642|28
1696464300000|2023-10-05 00:05:00|10648.1|10643.1|10650.6|10645.6|10651.1|10646.1|10648.1|10643.1|3
1696464600000|2023-10-05 00:10:00|10650.4|10645.4|10649.6|10644.6|10650.9|10645.9|10648.9|10643.9|21
1696464900000|2023-10-05 00:15:00|10649.8|10644.8|10648.1|10643.1|10650.1|10645.1|10648.1|10643.1|7
1696465200000|2023-10-05 00:20:00|10648.6|10643.6|10650.4|10645.4|10650.6|10645.6|10648.6|10643.6|20
1696465500000|2023-10-05 00:25:00|10650.6|10645.6|10650.1|10645.1|10652|10647|10650.1|10645.1|12
1696465800000|2023-10-05 00:30:00|10649.8|10644.8|10645.6|10640.6|10649.8|10644.8|10645.4|10640.4|13
1696466100000|2023-10-05 00:35:00|10645.4|10640.4|10643.5|10638.5|10646|10641|10642.6|10637.6|11
1696466400000|2023-10-05 00:40:00|10643.6|10638.6|10641.5|10636.5|10644|10639|10641.1|10636.1|33
1696466700000|2023-10-05 00:45:00|10641.3|10636.3|10639.6|10634.6|10642.5|10637.5|10639.5|10634.5|22
1696467000000|2023-10-05 00:50:00|10639.5|10634.5|10638.5|10633.5|10639.6|10634.6|10637.6|10632.6|33
1696467300000|2023-10-05 00:55:00|10638.3|10633.3|10632.5|10627.5|10638.8|10633.8|10630.8|10625.8|41
1696467600000|2023-10-05 01:00:00|10632.3|10627.3|10630.7|10625.7|10632.5|10627.5|10627.8|10622.8|38
1696467900000|2023-10-05 01:05:00|10630.8|10625.8|10629.6|10624.6|10632|10627|10628.3|10623.3|15
1696468200000|2023-10-05 01:10:00|10629.4|10624.4|10623.3|10618.3|10629.8|10624.8|10621.9|10616.9|88
1696468500000|2023-10-05 01:15:00|10623.5|10618.5|10624.4|10619.4|10626.1|10621.1|10622.9|10617.9|28
1696468800000|2023-10-05 01:20:00|10624.6|10619.6|10627.2|10622.2|10627.4|10622.4|10624.2|10619.2|32
1696469100000|2023-10-05 01:25:00|10627|10622|10628.1|10623.1|10628.1|10623.1|10623.9|10618.9|22
1696469400000|2023-10-05 01:30:00|10628.2|10623.2|10627.4|10622.4|10629.1|10624.1|10626.4|10621.4|19
1696469700000|2023-10-05 01:35:00|10627.2|10622.2|10628.4|10623.4|10629.1|10624.1|10625.7|10620.7|16
1696470000000|2023-10-05 01:40:00|10628.2|10623.2|10624.9|10619.9|10629.2|10624.2|10624.9|10619.9|22
1696470300000|2023-10-05 01:45:00|10624.7|10619.7|10626.6|10621.6|10627.4|10622.4|10624.7|10619.7|23
1696470600000|2023-10-05 01:50:00|10626.7|10621.7|10623.9|10618.9|10628.2|10623.2|10623.9|10618.9|16
1696470900000|2023-10-05 01:55:00|10623.7|10618.7|10621.1|10616.1|10624.2|10619.2|10621.1|10616.1|55
1696471200000|2023-10-05 02:00:00|10620.9|10615.9|10623.2|10618.2|10623.3|10618.3|10620.6|10615.6|24
1696471500000|2023-10-05 02:05:00|10623.4|10618.4|10624.4|10619.4|10625.9|10620.9|10623.4|10618.4|10
1696471800000|2023-10-05 02:10:00|10624.2|10619.2|10623.1|10618.1|10624.6|10619.6|10622.1|10617.1|7
1696472100000|2023-10-05 02:15:00|10623.3|10618.3|10624.6|10619.6|10625.3|10620.3|10622.6|10617.6|5
1696472400000|2023-10-05 02:20:00|10624.4|10619.4|10624.1|10619.1|10625.4|10620.4|10623.4|10618.4|5
1696472700000|2023-10-05 02:25:00|10624.3|10619.3|10626.1|10621.1|10626.8|10621.8|10624.1|10619.1|17
1696473000000|2023-10-05 02:30:00|10625.8|10620.8|10628.1|10623.1|10628.4|10623.4|10625.8|10620.8|13
1696473300000|2023-10-05 02:35:00|10627.9|10622.9|10627.1|10622.1|10628.4|10623.4|10625.9|10620.9|10
1696473600000|2023-10-05 02:40:00|10627.4|10622.4|10628.1|10623.1|10628.4|10623.4|10627.1|10622.1|6
1696473900000|2023-10-05 02:45:00|10627.9|10622.9|10627.4|10622.4|10628.1|10623.1|10625.7|10620.7|8
1696474200000|2023-10-05 02:50:00|10627.2|10622.2|10625.9|10620.9|10627.6|10622.6|10625.9|10620.9|13
1696474500000|2023-10-05 02:55:00|10626.1|10621.1|10626.2|10621.2|10626.2|10621.2|10624.9|10619.9|8
1696474800000|2023-10-05 03:00:00|10626.4|10621.4|10625.7|10620.7|10627.6|10622.6|10625.6|10620.6|6
1696475100000|2023-10-05 03:05:00|10625.6|10620.6|10625.9|10620.9|10626.1|10621.1|10625.1|10620.1|7
1696475400000|2023-10-05 03:10:00|10626.1|10621.1|10623.6|10618.6|10626.6|10621.6|10623.2|10618.2|11
1696475700000|2023-10-05 03:15:00|10623.4|10618.4|10624.3|10619.3|10624.3|10619.3|10622.6|10617.6|13
1696476000000|2023-10-05 03:20:00|10624.6|10619.6|10626.5|10621.5|10627.2|10622.2|10624.4|10619.4|14
1696476300000|2023-10-05 03:25:00|10626.7|10621.7|10625.6|10620.6|10627.2|10622.2|10625.3|10620.3|4
1696476600000|2023-10-05 03:30:00|10625.4|10620.4|10624.2|10619.2|10625.8|10620.8|10623.7|10618.7|25
1696476900000|2023-10-05 03:35:00|10624.4|10619.4|10622.9|10617.9|10624.6|10619.6|10622.4|10617.4|3
1696477200000|2023-10-05 03:40:00|10623.1|10618.1|10622.2|10617.2|10623.1|10618.1|10621.7|10616.7|16
1696477500000|2023-10-05 03:45:00|10621.9|10616.9|10622.1|10617.1|10622.4|10617.4|10621.2|10616.2|16
1696477800000|2023-10-05 03:50:00|10622.2|10617.2|10622.7|10617.7|10622.9|10617.9|10620.9|10615.9|6
1696478100000|2023-10-05 03:55:00|10622.9|10617.9|10624.1|10619.1|10625.1|10620.1|10622.7|10617.7|6
1696478400000|2023-10-05 04:00:00|10624.2|10619.2|10623.7|10618.7|10624.9|10619.9|10623.6|10618.6|17
1696478700000|2023-10-05 04:05:00|10623.6|10618.6|10622.7|10617.7|10624.2|10619.2|10622.7|10617.7|20
1696479000000|2023-10-05 04:10:00|10622.6|10617.6|10623.1|10618.1|10623.2|10618.2|10622.2|10617.2|9
1696479300000|2023-10-05 04:15:00|10623.2|10618.2|10624.7|10619.7|10625.6|10620.6|10623.2|10618.2|19
1696479600000|2023-10-05 04:20:00|10624.4|10619.4|10623.9|10618.9|10625.1|10620.1|10623.7|10618.7|33
1696479900000|2023-10-05 04:25:00|10623.7|10618.7|10624.9|10619.9|10625.6|10620.6|10623.2|10618.2|8
1696480200000|2023-10-05 04:30:00|10624.7|10619.7|10625.6|10620.6|10626.1|10621.1|10624.6|10619.6|8
1696480500000|2023-10-05 04:35:00|10625.4|10620.4|10626.4|10621.4|10626.4|10621.4|10624.7|10619.7|10
1696480800000|2023-10-05 04:40:00|10626.6|10621.6|10625.8|10620.8|10626.6|10621.6|10625.4|10620.4|2
1696481100000|2023-10-05 04:45:00|10625.9|10620.9|10626.6|10621.6|10627|10622|10625.7|10620.7|4
1696481400000|2023-10-05 04:50:00|10626.8|10621.8|10627|10622|10627.6|10622.6|10626.6|10621.6|4
1696481700000|2023-10-05 04:55:00|10626.8|10621.8|10628.1|10623.1|10628.1|10623.1|10625.9|10620.9|5
1696482000000|2023-10-05 05:00:00|10628.2|10623.2|10628.6|10623.6|10628.8|10623.8|10627.6|10622.6|21
1696482300000|2023-10-05 05:05:00|10628.4|10623.4|10627.4|10622.4|10628.4|10623.4|10627.1|10622.1|6
1696482600000|2023-10-05 05:10:00|10627.3|10622.3|10625.8|10620.8|10627.8|10622.8|10625.6|10620.6|5
1696482900000|2023-10-05 05:15:00|10626|10621|10624.8|10619.8|10626.6|10621.6|10624.1|10619.1|9
1696483200000|2023-10-05 05:20:00|10625|10620|10625.5|10620.5|10626|10621|10624|10619|3
1696483500000|2023-10-05 05:25:00|10625.3|10620.3|10624.8|10619.8|10625.8|10620.8|10624.5|10619.5|26
1696483800000|2023-10-05 05:30:00|10625|10620|10625.6|10620.6|10627|10622|10624.8|10619.8|38
1696484100000|2023-10-05 05:35:00|10625.8|10620.8|10624.6|10619.6|10626.1|10621.1|10624.6|10619.6|8
1696484400000|2023-10-05 05:40:00|10624.5|10619.5|10627.3|10622.3|10627.5|10622.5|10624.5|10619.5|18
1696484700000|2023-10-05 05:45:00|10627.5|10622.5|10627.9|10622.9|10628.6|10623.6|10626.6|10621.6|9
1696485000000|2023-10-05 05:50:00|10627.6|10622.6|10628.6|10623.6|10629.1|10624.1|10626.6|10621.6|4
1696485300000|2023-10-05 05:55:00|10628.8|10623.8|10631.4|10626.4|10632.1|10627.1|10628.8|10623.8|35
1696485600000|2023-10-05 06:00:00|10631.2|10626.2|10634.6|10629.6|10634.8|10629.8|10628.6|10623.6|65
1696485900000|2023-10-05 06:05:00|10634.8|10629.8|10635.1|10630.1|10635.6|10630.6|10633.6|10628.6|13
1696486200000|2023-10-05 06:10:00|10634.9|10629.9|10637.3|10632.3|10637.6|10632.6|10634.1|10629.1|10
1696486500000|2023-10-05 06:15:00|10637.1|10632.1|10638|10633|10639|10634|10635.3|10630.3|7
1696486800000|2023-10-05 06:20:00|10638.2|10633.2|10636.6|10631.6|10638.2|10633.2|10635.3|10630.3|11
1696487100000|2023-10-05 06:25:00|10636.8|10631.8|10636.5|10631.5|10637.8|10632.8|10636|10631|8
1696487400000|2023-10-05 06:30:00|10636.7|10631.7|10637|10632|10637|10632|10634.8|10629.8|13
1696487700000|2023-10-05 06:35:00|10637.3|10632.3|10638|10633|10639|10634|10636|10631|4
1696488000000|2023-10-05 06:40:00|10638.2|10633.2|10640|10635|10641.3|10636.3|10637.8|10632.8|33
1696488300000|2023-10-05 06:45:00|10639.8|10634.8|10641.5|10636.5|10642.2|10637.2|10639.8|10634.8|5
1696488600000|2023-10-05 06:50:00|10641.8|10636.8|10643.5|10638.5|10644.5|10639.5|10641.8|10636.8|19
1696488900000|2023-10-05 06:55:00|10643.7|10638.7|10644|10639|10645|10640|10643|10638|39
1696489200000|2023-10-05 07:00:00|10644.2|10639.2|10640.6|10635.6|10645.9|10640.9|10640.5|10635.5|84
1696489500000|2023-10-05 07:05:00|10640.5|10635.5|10642.5|10637.5|10644|10639|10640.5|10635.5|22
1696489800000|2023-10-05 07:10:00|10642.7|10637.7|10644.5|10639.5|10644.8|10639.8|10640.5|10635.5|27
1696490100000|2023-10-05 07:15:00|10644.7|10639.7|10645|10640|10645|10640|10642.5|10637.5|17
1696490400000|2023-10-05 07:20:00|10644.8|10639.8|10648.5|10643.5|10648.5|10643.5|10644.6|10639.6|25
1696490700000|2023-10-05 07:25:00|10648.6|10643.6|10648|10643|10651|10646|10647.3|10642.3|34
1696491000000|2023-10-05 07:30:00|10647.8|10642.8|10648|10643|10649.2|10644.2|10646.7|10641.7|34
1696491300000|2023-10-05 07:35:00|10647.8|10642.8|10645.2|10640.2|10647.9|10642.9|10644.5|10639.5|23
1696491600000|2023-10-05 07:40:00|10645.4|10640.4|10643.7|10638.7|10645.9|10640.9|10642.7|10637.7|42
1696491900000|2023-10-05 07:45:00|10643.5|10638.5|10645.7|10640.7|10647|10642|10642.5|10637.5|31
1696492200000|2023-10-05 07:50:00|10645.9|10640.9|10646|10641|10647.7|10642.7|10645.5|10640.5|5
1696492500000|2023-10-05 07:55:00|10645.8|10640.8|10647.5|10642.5|10648.2|10643.2|10645.5|10640.5|38
1696492800000|2023-10-05 08:00:00|10647.7|10642.7|10644|10639|10649|10644|10643.5|10638.5|54
1696493100000|2023-10-05 08:05:00|10643.8|10638.8|10642.7|10637.7|10644|10639|10638.7|10633.7|65
1696493400000|2023-10-05 08:10:00|10642.5|10637.5|10643.9|10638.9|10646.4|10641.4|10641.7|10636.7|19
1696493700000|2023-10-05 08:15:00|10643.7|10638.7|10642.2|10637.2|10645.2|10640.2|10641.9|10636.9|11
1696494000000|2023-10-05 08:20:00|10642.4|10637.4|10642.9|10637.9|10644.9|10639.9|10641.7|10636.7|16
1696494300000|2023-10-05 08:25:00|10642.7|10637.7|10643.1|10638.1|10644.1|10639.1|10640.9|10635.9|9
1696494600000|2023-10-05 08:30:00|10642.9|10637.9|10642.4|10637.4|10645.1|10640.1|10642.1|10637.1|15
1696494900000|2023-10-05 08:35:00|10642.3|10637.3|10645.3|10640.3|10646.6|10641.6|10641.8|10636.8|14
1696495200000|2023-10-05 08:40:00|10645.6|10640.6|10646.3|10641.3|10646.8|10641.8|10644.8|10639.8|33
1696495500000|2023-10-05 08:45:00|10646.1|10641.1|10647.8|10642.8|10648|10643|10645|10640|19
1696495800000|2023-10-05 08:50:00|10648|10643|10654.3|10649.3|10654.3|10649.3|10648|10643|98
1696496100000|2023-10-05 08:55:00|10654.4|10649.4|10653.2|10648.2|10654.8|10649.8|10652.1|10647.1|38
1696496400000|2023-10-05 09:00:00|10653.3|10648.3|10651.6|10646.6|10653.7|10648.7|10651.3|10646.3|38
1696496700000|2023-10-05 09:05:00|10651.8|10646.8|10648.6|10643.6|10652.4|10647.4|10648.4|10643.4|17
1696497000000|2023-10-05 09:10:00|10648.4|10643.4|10645.2|10640.2|10649.1|10644.1|10644.8|10639.8|51
1696497300000|2023-10-05 09:15:00|10644.8|10639.8|10644.3|10639.3|10647|10642|10644|10639|31
1696497600000|2023-10-05 09:20:00|10644.4|10639.4|10643.6|10638.6|10645|10640|10642.3|10637.3|18
1696497900000|2023-10-05 09:25:00|10643.4|10638.4|10644.3|10639.3|10644.8|10639.8|10642.3|10637.3|5
1696498200000|2023-10-05 09:30:00|10644.1|10639.1|10646.4|10641.4|10647.3|10642.3|10643.9|10638.9|11
1696498500000|2023-10-05 09:35:00|10646.6|10641.6|10650.1|10645.1|10650.1|10645.1|10646.1|10641.1|9
1696498800000|2023-10-05 09:40:00|10649.9|10644.9|10646.1|10641.1|10650.6|10645.6|10645.1|10640.1|25
1696499100000|2023-10-05 09:45:00|10646.4|10641.4|10647.6|10642.6|10648.3|10643.3|10645.1|10640.1|11
1696499400000|2023-10-05 09:50:00|10647.4|10642.4|10646.4|10641.4|10647.4|10642.4|10644.4|10639.4|25
1696499700000|2023-10-05 09:55:00|10646.6|10641.6|10648.9|10643.9|10648.9|10643.9|10645.9|10640.9|26
1696500000000|2023-10-05 10:00:00|10648.7|10643.7|10649.4|10644.4|10651|10646|10648.2|10643.2|28
1696500300000|2023-10-05 10:05:00|10649.6|10644.6|10649.9|10644.9|10650.9|10645.9|10648.5|10643.5|11
1696500600000|2023-10-05 10:10:00|10649.5|10644.5|10647.7|10642.7|10650.4|10645.4|10647.7|10642.7|34
1696500900000|2023-10-05 10:15:00|10647.9|10642.9|10648.2|10643.2|10649.7|10644.7|10646.9|10641.9|31
1696501200000|2023-10-05 10:20:00|10648.4|10643.4|10647|10642|10649.2|10644.2|10646|10641|26
1696501500000|2023-10-05 10:25:00|10646.6|10641.6|10641.4|10636.4|10646.7|10641.7|10641|10636|17
1696501800000|2023-10-05 10:30:00|10641.2|10636.2|10639.6|10634.6|10641.9|10636.9|10638.9|10633.9|38
1696502100000|2023-10-05 10:35:00|10639.8|10634.8|10638.7|10633.7|10639.8|10634.8|10636.9|10631.9|39
1696502400000|2023-10-05 10:40:00|10638.5|10633.5|10636.7|10631.7|10638.7|10633.7|10636.4|10631.4|45
1696502700000|2023-10-05 10:45:00|10636.9|10631.9|10635.9|10630.9|10638.4|10633.4|10635.9|10630.9|21
1696503000000|2023-10-05 10:50:00|10635.8|10630.8|10637.1|10632.1|10637.6|10632.6|10635.3|10630.3|25
1696503300000|2023-10-05 10:55:00|10637.3|10632.3|10637.7|10632.7|10640.4|10635.4|10636.9|10631.9|39
1696503600000|2023-10-05 11:00:00|10637.9|10632.9|10643.4|10638.4|10643.9|10638.9|10635.8|10630.8|114
1696503900000|2023-10-05 11:05:00|10643.3|10638.3|10644.4|10639.4|10645.4|10640.4|10642.1|10637.1|5
1696504200000|2023-10-05 11:10:00|10644.3|10639.3|10641.8|10636.8|10644.6|10639.6|10640.9|10635.9|12
1696504500000|2023-10-05 11:15:00|10641.9|10636.9|10640.4|10635.4|10643.1|10638.1|10640.3|10635.3|44
1696504800000|2023-10-05 11:20:00|10640.6|10635.6|10637.8|10632.8|10641.1|10636.1|10637.6|10632.6|26
1696505100000|2023-10-05 11:25:00|10638|10633|10640.1|10635.1|10640.5|10635.5|10636.1|10631.1|15
1696505400000|2023-10-05 11:30:00|10640|10635|10640.4|10635.4|10640.4|10635.4|10636.3|10631.3|29
1696505700000|2023-10-05 11:35:00|10640.5|10635.5|10638.1|10633.1|10641.6|10636.6|10637.8|10632.8|24
1696506000000|2023-10-05 11:40:00|10638.3|10633.3|10632.8|10627.8|10638.3|10633.3|10632.5|10627.5|20
1696506300000|2023-10-05 11:45:00|10633|10628|10631.6|10626.6|10633.5|10628.5|10630.4|10625.4|224
1696506600000|2023-10-05 11:50:00|10631.4|10626.4|10633.1|10628.1|10634.3|10629.3|10631.1|10626.1|23
1696506900000|2023-10-05 11:55:00|10633.3|10628.3|10631.4|10626.4|10633.3|10628.3|10630.4|10625.4|23
1696507200000|2023-10-05 12:00:00|10631.6|10626.6|10630.1|10625.1|10633.9|10628.9|10629.9|10624.9|17
1696507500000|2023-10-05 12:05:00|10630.3|10625.3|10630.9|10625.9|10630.9|10625.9|10627.1|10622.1|32
1696507800000|2023-10-05 12:10:00|10631.2|10626.2|10633.6|10628.6|10633.8|10628.8|10629.9|10624.9|51
1696508100000|2023-10-05 12:15:00|10633.3|10628.3|10637.3|10632.3|10637.3|10632.3|10631.3|10626.3|71
1696508400000|2023-10-05 12:20:00|10637.4|10632.4|10640.6|10635.6|10641.8|10636.8|10635.4|10630.4|116
1696508700000|2023-10-05 12:25:00|10640.8|10635.8|10638.2|10633.2|10641.1|10636.1|10637.7|10632.7|80
1696509000000|2023-10-05 12:30:00|10638|10633|10645.1|10640.1|10646.8|10641.3|10637.3|10632.3|234
1696509300000|2023-10-05 12:35:00|10645.3|10640.3|10651.6|10646.6|10653.8|10648.8|10642.9|10637.9|283
1696509600000|2023-10-05 12:40:00|10651.4|10646.4|10651.9|10646.9|10656.3|10651.3|10649.8|10644.8|212
1696509900000|2023-10-05 12:45:00|10651.6|10646.6|10646.4|10641.4|10652.3|10647.3|10644.4|10639.4|89
1696510200000|2023-10-05 12:50:00|10646.1|10641.1|10644.4|10639.4|10649.3|10644.3|10643.4|10638.4|63
1696510500000|2023-10-05 12:55:00|10644.8|10639.8|10640.6|10635.6|10644.8|10639.8|10638.4|10633.4|93
1696510800000|2023-10-05 13:00:00|10640.4|10635.4|10637.1|10632.1|10640.8|10635.8|10635.4|10630.4|83
1696511100000|2023-10-05 13:05:00|10637.3|10632.3|10634.8|10629.8|10642.9|10637.9|10634.4|10629.4|101
1696511400000|2023-10-05 13:10:00|10634.9|10629.9|10643.4|10638.4|10643.4|10638.4|10634.5|10629.5|64
1696511700000|2023-10-05 13:15:00|10643.2|10638.2|10640.9|10635.9|10646.6|10641.6|10639.4|10634.4|96
1696512000000|2023-10-05 13:20:00|10640.8|10635.8|10637.4|10632.4|10644.1|10639.1|10636.8|10631.8|63
1696512300000|2023-10-05 13:25:00|10637.2|10632.2|10627.2|10622.2|10637.8|10632.8|10626.9|10621.9|297
1696512600000|2023-10-05 13:30:00|10626.9|10621.9|10626.4|10621.4|10628.4|10623.4|10623.2|10618.2|180
1696512900000|2023-10-05 13:35:00|10626.3|10621.3|10631.5|10626.5|10631.7|10626.7|10623.4|10618.4|136
1696513200000|2023-10-05 13:40:00|10631.4|10626.4|10633.4|10628.4|10634.9|10629.9|10630.8|10625.8|158
1696513500000|2023-10-05 13:45:00|10633.8|10628.8|10630.6|10625.6|10637.8|10632.8|10630.1|10625.1|111
1696513800000|2023-10-05 13:50:00|10630.4|10625.4|10627.3|10622.3|10631.1|10626.1|10626.6|10621.6|60
1696514100000|2023-10-05 13:55:00|10627.1|10622.1|10626.2|10621.2|10627.1|10622.1|10621.6|10616.6|57
1696514400000|2023-10-05 14:00:00|10626.6|10621.6|10631.6|10626.6|10631.6|10626.6|10626.4|10621.4|69
1696514700000|2023-10-05 14:05:00|10631.4|10626.4|10635.5|10630.5|10637.5|10632.5|10631.1|10626.1|64
1696515000000|2023-10-05 14:10:00|10635.6|10630.6|10630.3|10625.3|10637.5|10632.5|10628.1|10623.1|48
1696515300000|2023-10-05 14:15:00|10630.1|10625.1|10625.5|10620.5|10632.5|10627.5|10625.3|10620.3|55
1696515600000|2023-10-05 14:20:00|10625.3|10620.3|10628.6|10623.6|10629.9|10624.9|10623.6|10618.6|220
1696515900000|2023-10-05 14:25:00|10628.8|10623.8|10624|10619|10628.8|10623.8|10619.6|10614.6|83
1696516200000|2023-10-05 14:30:00|10624.1|10619.1|10628|10623|10630|10625|10623.5|10618.5|79
1696516500000|2023-10-05 14:35:00|10628.3|10623.3|10634.1|10629.1|10635|10630|10628|10623|121
1696516800000|2023-10-05 14:40:00|10634.3|10629.3|10631|10626|10635.6|10630.6|10630|10625|59
1696517100000|2023-10-05 14:45:00|10631.2|10626.2|10630.9|10625.9|10633.8|10628.8|10628.7|10623.7|116
1696517400000|2023-10-05 14:50:00|10631|10626|10622.9|10617.9|10632.4|10627.4|10622.4|10617.4|123
1696517700000|2023-10-05 14:55:00|10622.7|10617.7|10623|10618|10624.2|10619.2|10621|10616|45
1696518000000|2023-10-05 15:00:00|10622.7|10617.7|10628.5|10623.5|10628.5|10623.5|10622|10617|88
1696518300000|2023-10-05 15:05:00|10628.3|10623.3|10630|10625|10632|10627|10627.5|10622.5|52
1696518600000|2023-10-05 15:10:00|10629.7|10624.7|10626.5|10621.5|10630|10625|10623|10618|28
1696518900000|2023-10-05 15:15:00|10626.2|10621.2|10627.9|10622.9|10627.9|10622.9|10624|10619|64
1696519200000|2023-10-05 15:20:00|10627.7|10622.7|10622.9|10617.9|10629.4|10624.4|10622|10617|47
1696519500000|2023-10-05 15:25:00|10623|10618|10625.4|10620.4|10627.6|10622.6|10623|10618|78
1696519800000|2023-10-05 15:30:00|10625.6|10620.6|10622.9|10617.9|10625.9|10620.9|10622.4|10617.4|69
1696520100000|2023-10-05 15:35:00|10622.7|10617.7|10615.6|10610.6|10622.9|10617.9|10615.4|10610.4|751
1696520400000|2023-10-05 15:40:00|10615.4|10610.4|10621.1|10616.1|10621.1|10616.1|10613.2|10608.2|258
1696520700000|2023-10-05 15:45:00|10621.2|10616.2|10621.7|10616.7|10621.9|10616.9|10618.7|10613.7|79
1696521000000|2023-10-05 15:50:00|10621.9|10616.9|10619.6|10614.6|10625.2|10620.2|10619.4|10614.4|97
1696521300000|2023-10-05 15:55:00|10619.9|10614.9|10622.7|10617.7|10624.2|10619.2|10618.2|10613.2|32
1696521600000|2023-10-05 16:00:00|10622.9|10617.9|10622.7|10617.7|10624.7|10619.7|10621.7|10616.7|30
1696521900000|2023-10-05 16:05:00|10622.9|10617.9|10618.7|10613.7|10622.9|10617.9|10617.2|10612.2|38
1696522200000|2023-10-05 16:10:00|10618.6|10613.6|10615.2|10610.2|10619.1|10614.1|10614.7|10609.7|58
1696522500000|2023-10-05 16:15:00|10615.4|10610.4|10617.4|10612.4|10617.9|10612.9|10615.2|10610.2|147
1696522800000|2023-10-05 16:20:00|10617.2|10612.2|10616.1|10611.1|10617.6|10612.6|10612.1|10607.1|105
1696523100000|2023-10-05 16:25:00|10615.9|10610.9|10610.9|10605.9|10616.6|10611.6|10610.7|10605.7|43
1696523400000|2023-10-05 16:30:00|10610.7|10605.7|10612.3|10607.3|10613.5|10608.5|10609.7|10604.7|219
1696523700000|2023-10-05 16:35:00|10612.1|10607.1|10612.3|10607.3|10612.8|10607.8|10611.1|10606.1|21
1696524000000|2023-10-05 16:40:00|10612.5|10607.5|10614.1|10609.1|10615.1|10610.1|10612.1|10607.1|38
1696524300000|2023-10-05 16:45:00|10614.3|10609.3|10618.6|10613.6|10618.6|10613.6|10614.1|10609.1|41
1696524600000|2023-10-05 16:50:00|10618.4|10613.4|10615.6|10610.6|10618.6|10613.6|10615.1|10610.1|30
1696524900000|2023-10-05 16:55:00|10615.8|10610.8|10614.1|10609.1|10618.1|10613.1|10614.1|10609.1|36
1696525200000|2023-10-05 17:00:00|10614.3|10609.3|10615.5|10610.5|10616|10611|10612.8|10607.8|14
1696525500000|2023-10-05 17:05:00|10615.3|10610.3|10620.1|10615.1|10620.5|10615.5|10614.6|10609.6|21
1696525800000|2023-10-05 17:10:00|10619.6|10614.6|10615.3|10610.3|10620.3|10615.3|10615.1|10610.1|20
1696526100000|2023-10-05 17:15:00|10615.5|10610.5|10615.1|10610.1|10617.6|10612.6|10614.1|10609.1|15
1696526400000|2023-10-05 17:20:00|10615.3|10610.3|10614|10609|10616.6|10611.6|10613|10608|22
1696526700000|2023-10-05 17:25:00|10614.1|10609.1|10613.1|10608.1|10616|10611|10613.1|10608.1|23
1696527000000|2023-10-05 17:30:00|10613|10608|10614|10609|10617.5|10612.5|10612.6|10607.6|61
1696527300000|2023-10-05 17:35:00|10613.8|10608.8|10612|10607|10614|10609|10611.5|10606.5|22
1696527600000|2023-10-05 17:40:00|10612.2|10607.2|10612.6|10607.6|10613.5|10608.5|10611|10606|25
1696527900000|2023-10-05 17:45:00|10612.3|10607.3|10612.8|10607.8|10614|10609|10611.8|10606.8|16
1696528200000|2023-10-05 17:50:00|10613|10608|10613.7|10608.7|10614.2|10609.2|10612|10607|18
1696528500000|2023-10-05 17:55:00|10613.9|10608.9|10612.5|10607.5|10614.4|10609.4|10612.2|10607.2|15
1696528800000|2023-10-05 18:00:00|10612.4|10607.4|10607.5|10602.5|10612.4|10607.4|10607|10602|47
1696529100000|2023-10-05 18:05:00|10607.1|10602.1|10611|10606|10611|10606|10607|10602|31
1696529400000|2023-10-05 18:10:00|10610.6|10605.6|10609.3|10604.3|10612|10607|10609|10604|30
1696529700000|2023-10-05 18:15:00|10609|10604|10607.9|10602.9|10609.7|10604.7|10607.5|10602.5|14
1696530000000|2023-10-05 18:20:00|10608|10603|10607.5|10602.5|10609|10604|10606.8|10601.8|26
1696530300000|2023-10-05 18:25:00|10607.7|10602.7|10606|10601|10609|10604|10606|10601|30
1696530600000|2023-10-05 18:30:00|10605.9|10600.9|10604.3|10599.3|10605.9|10600.9|10603|10598|28
1696530900000|2023-10-05 18:35:00|10604.5|10599.5|10604.5|10599.5|10607|10602|10603.8|10598.8|17
1696531200000|2023-10-05 18:40:00|10604.6|10599.6|10606.3|10601.3|10608|10603|10603.8|10598.8|24
1696531500000|2023-10-05 18:45:00|10606.5|10601.5|10605|10600|10607|10602|10604.5|10599.5|28
1696531800000|2023-10-05 18:50:00|10604.8|10599.8|10604.7|10599.7|10606.7|10601.7|10603.7|10598.7|10
1696532100000|2023-10-05 18:55:00|10604.9|10599.9|10601.7|10596.7|10605.6|10600.6|10601.5|10596.5|317
1696532400000|2023-10-05 19:00:00|10601.8|10596.8|10602.5|10597.5|10603.3|10598.3|10601.7|10596.7|89
1696532700000|2023-10-05 19:05:00|10602.7|10597.7|10603.2|10598.2|10603.8|10598.8|10602.3|10597.3|133
1696533000000|2023-10-05 19:10:00|10603|10598|10602.7|10597.7|10605.2|10600.2|10602.5|10597.5|68
1696533300000|2023-10-05 19:15:00|10602.8|10597.8|10603.8|10598.8|10604.7|10599.7|10602.8|10597.8|112
1696533600000|2023-10-05 19:20:00|10604|10599|10605.3|10600.3|10606.3|10601.3|10603.3|10598.3|72
1696533900000|2023-10-05 19:25:00|10605|10600|10604.8|10599.8|10605.8|10600.8|10604.3|10599.3|48
1696534200000|2023-10-05 19:30:00|10604.7|10599.7|10605.7|10600.7|10605.8|10600.8|10604.2|10599.2|91
1696534500000|2023-10-05 19:35:00|10605.5|10600.5|10603.3|10598.3|10605.7|10600.7|10603.3|10598.3|43
1696534800000|2023-10-05 19:40:00|10603.5|10598.5|10603.2|10598.2|10603.8|10598.8|10602.3|10597.3|38
1696535100000|2023-10-05 19:45:00|10602.8|10597.8|10602.7|10597.7|10604.2|10599.2|10602.2|10597.2|47
1696535400000|2023-10-05 19:50:00|10602.5|10597.5|10602|10597|10602.7|10597.7|10601.5|10596.5|50
1696535700000|2023-10-05 19:55:00|10602.2|10597.2|10603|10598|10603.7|10598.7|10600.2|10595.2|418
1696536000000|2023-10-05 20:00:00|10603.1|10598.1|10602.5|10597.5|10603.1|10598.1|10601.2|10596.2|29
1696536300000|2023-10-05 20:05:00|10602.3|10597.3|10603.2|10598.2|10603.2|10598.2|10602.3|10597.3|7
1696536600000|2023-10-05 20:10:00|10603.4|10598.4|10604.5|10599.5|10604.5|10599.5|10603.2|10598.2|13
1696536900000|2023-10-05 20:15:00|10604.3|10599.3|10604.8|10599.8|10604.8|10599.8|10604.3|10599.3|1
1696537200000|2023-10-05 20:20:00|10604.5|10599.5|10604|10599|10604.7|10599.7|10604|10599|3
1696537500000|2023-10-05 20:25:00|10604.2|10599.2|10603.2|10598.2|10604.2|10599.2|10603|10598|5
1696537800000|2023-10-05 20:30:00|10603.4|10598.4|10603.7|10598.7|10604.2|10599.2|10603.2|10598.2|1
1696538100000|2023-10-05 20:35:00|10603.5|10598.5|10603.2|10598.2|10604|10599|10603|10598|10
1696538400000|2023-10-05 20:40:00|10603.4|10598.4|10603.2|10598.2|10603.7|10598.7|10603|10598|0
1696538700000|2023-10-05 20:45:00|10603|10598|10603.2|10598.2|10603.2|10598.2|10602.7|10597.7|1
1696539000000|2023-10-05 20:50:00|10603.4|10598.4|10603|10598|10603.7|10598.7|10602.8|10597.8|12
1696539300000|2023-10-05 20:55:00|10602.8|10597.8|10604.9|10597.9|10604.9|10598.5|10602.3|10597.3|8
1696539600000|2023-10-05 21:00:00|10605.3|10598.3|10605.3|10598.3|10605.3|10598.3|10605.3|10598.3|0
1696550400000|2023-10-06 00:00:00|10606|10601|10607.8|10602.8|10608.5|10603.5|10604.8|10599.8|29
1696550700000|2023-10-06 00:05:00|10608|10603|10607.4|10602.4|10608|10603|10605.4|10600.4|15
1696551000000|2023-10-06 00:10:00|10607.6|10602.6|10605.7|10600.7|10607.6|10602.6|10605.7|10600.7|12
1696551300000|2023-10-06 00:15:00|10605.9|10600.9|10608.6|10603.6|10608.6|10603.6|10605.5|10600.5|8
1696551600000|2023-10-06 00:20:00|10608.4|10603.4|10608.1|10603.1|10608.6|10603.6|10606.9|10601.9|3
1696551900000|2023-10-06 00:25:00|10608.2|10603.2|10609.6|10604.6|10610.7|10605.7|10608.2|10603.2|11
1696552200000|2023-10-06 00:30:00|10609.7|10604.7|10610.4|10605.4|10610.6|10605.6|10609.4|10604.4|5
1696552500000|2023-10-06 00:35:00|10610.2|10605.2|10609.2|10604.2|10610.4|10605.4|10608.7|10603.7|1
1696552800000|2023-10-06 00:40:00|10608.9|10603.9|10608.2|10603.2|10609.1|10604.1|10607.7|10602.7|6
1696553100000|2023-10-06 00:45:00|10608.1|10603.1|10606.7|10601.7|10608.4|10603.4|10605.5|10600.5|32
1696553400000|2023-10-06 00:50:00|10606.8|10601.8|10608.7|10603.7|10609.2|10604.2|10606.8|10601.8|9
1696553700000|2023-10-06 00:55:00|10608.9|10603.9|10610.8|10605.8|10611.2|10606.2|10608.3|10603.3|7
1696554000000|2023-10-06 01:00:00|10610.7|10605.7|10611.2|10606.2|10612|10607|10610.3|10605.3|6
1696554300000|2023-10-06 01:05:00|10611.3|10606.3|10612|10607|10613.5|10608.5|10611.3|10606.3|6
1696554600000|2023-10-06 01:10:00|10612.2|10607.2|10612.8|10607.8|10613.5|10608.5|10611.3|10606.3|7
1696554900000|2023-10-06 01:15:00|10613|10608|10613.2|10608.2|10613.7|10608.7|10612|10607|10
1696555200000|2023-10-06 01:20:00|10613.5|10608.5|10610.9|10605.9|10613.5|10608.5|10610.7|10605.7|23
1696555500000|2023-10-06 01:25:00|10611.2|10606.2|10611.2|10606.2|10613.2|10608.2|10611|10606|14
1696555800000|2023-10-06 01:30:00|10611.4|10606.4|10612.3|10607.3|10613.1|10608.1|10608.9|10603.9|18
1696556100000|2023-10-06 01:35:00|10612.1|10607.1|10607.5|10602.5|10612.1|10607.1|10607.3|10602.3|13
1696556400000|2023-10-06 01:40:00|10607.7|10602.7|10609.6|10604.6|10609.9|10604.9|10607.2|10602.2|8
1696556700000|2023-10-06 01:45:00|10609.9|10604.9|10609.9|10604.9|10611.8|10606.8|10608.9|10603.9|7
1696557000000|2023-10-06 01:50:00|10610.1|10605.1|10608.9|10603.9|10610.6|10605.6|10608.2|10603.2|7
1696557300000|2023-10-06 01:55:00|10608.7|10603.7|10608.4|10603.4|10609.1|10604.1|10607.7|10602.7|1
1696557600000|2023-10-06 02:00:00|10608.6|10603.6|10609.1|10604.1|10610.1|10605.1|10608.4|10603.4|0
1696557900000|2023-10-06 02:05:00|10608.9|10603.9|10608.6|10603.6|10609.6|10604.6|10608.1|10603.1|13
1696558200000|2023-10-06 02:10:00|10608.7|10603.7|10608.6|10603.6|10609.7|10604.7|10608.4|10603.4|6
1696558500000|2023-10-06 02:15:00|10608.8|10603.8|10609.6|10604.6|10609.6|10604.6|10608.6|10603.6|2
1696558800000|2023-10-06 02:20:00|10609.4|10604.4|10607.9|10602.9|10609.7|10604.7|10607.2|10602.2|6
1696559100000|2023-10-06 02:25:00|10607.7|10602.7|10608.2|10603.2|10608.6|10603.6|10607.4|10602.4|1
1696559400000|2023-10-06 02:30:00|10608.4|10603.4|10609.4|10604.4|10609.4|10604.4|10607.6|10602.6|2
1696559700000|2023-10-06 02:35:00|10609.2|10604.2|10608.1|10603.1|10609.4|10604.4|10607.9|10602.9|0
1696560000000|2023-10-06 02:40:00|10607.9|10602.9|10608.4|10603.4|10608.4|10603.4|10606.7|10601.7|7
1696560300000|2023-10-06 02:45:00|10608.6|10603.6|10607.2|10602.2|10608.7|10603.7|10607.2|10602.2|3
1696560600000|2023-10-06 02:50:00|10606.9|10601.9|10605.7|10600.7|10608.2|10603.2|10605.4|10600.4|4
1696560900000|2023-10-06 02:55:00|10605.9|10600.9|10607.6|10602.6|10608.2|10603.2|10605.2|10600.2|2
1696561200000|2023-10-06 03:00:00|10607.5|10602.5|10607.9|10602.9|10608.1|10603.1|10606.7|10601.7|17
1696561500000|2023-10-06 03:05:00|10607.7|10602.7|10608.8|10603.8|10609.6|10604.6|10607.7|10602.7|16
1696561800000|2023-10-06 03:10:00|10608.6|10603.6|10608.2|10603.2|10609.6|10604.6|10608.1|10603.1|1
1696562100000|2023-10-06 03:15:00|10608.4|10603.4|10607.4|10602.4|10608.6|10603.6|10607.4|10602.4|1
1696562400000|2023-10-06 03:20:00|10607.6|10602.6|10607.7|10602.7|10608.6|10603.6|10607.2|10602.2|1
1696562700000|2023-10-06 03:25:00|10607.9|10602.9|10607.7|10602.7|10608.1|10603.1|10606.4|10601.4|12
1696563000000|2023-10-06 03:30:00|10607.4|10602.4|10609.7|10604.7|10609.9|10604.9|10607.4|10602.4|8
1696563300000|2023-10-06 03:35:00|10609.9|10604.9|10609.9|10604.9|10610.7|10605.7|10609.2|10604.2|7
1696563600000|2023-10-06 03:40:00|10610.1|10605.1|10609.9|10604.9|10610.4|10605.4|10609.2|10604.2|0
1696563900000|2023-10-06 03:45:00|10609.7|10604.7|10610.2|10605.2|10610.4|10605.4|10609.2|10604.2|2
1696564200000|2023-10-06 03:50:00|10610.4|10605.4|10611.2|10606.2|10612.2|10607.2|10610.2|10605.2|7
1696564500000|2023-10-06 03:55:00|10611.4|10606.4|10610.7|10605.7|10611.6|10606.6|10610.4|10605.4|4
1696564800000|2023-10-06 04:00:00|10610.4|10605.4|10610.9|10605.9|10611.1|10606.1|10610.3|10605.3|3
1696565100000|2023-10-06 04:05:00|10611.1|10606.1|10612.6|10607.6|10612.7|10607.7|10610.9|10605.9|2
1696565400000|2023-10-06 04:10:00|10612.4|10607.4|10612.1|10607.1|10612.7|10607.7|10611.7|10606.7|2
1696565700000|2023-10-06 04:15:00|10612.2|10607.2|10610.9|10605.9|10612.2|10607.2|10610.7|10605.7|16
1696566000000|2023-10-06 04:20:00|10611.1|10606.1|10611.9|10606.9|10612.1|10607.1|10610.9|10605.9|4
1696566300000|2023-10-06 04:25:00|10611.6|10606.6|10609.6|10604.6|10611.6|10606.6|10609.6|10604.6|2
1696566600000|2023-10-06 04:30:00|10609.3|10604.3|10610.1|10605.1|10610.6|10605.6|10609.1|10604.1|5
1696566900000|2023-10-06 04:35:00|10610.3|10605.3|10609.6|10604.6|10610.5|10605.5|10609.3|10604.3|3
1696567200000|2023-10-06 04:40:00|10609.8|10604.8|10611|10606|10611.8|10606.8|10609.8|10604.8|1
1696567500000|2023-10-06 04:45:00|10611.2|10606.2|10612|10607|10612.3|10607.3|10610.8|10605.8|0
1696567800000|2023-10-06 04:50:00|10611.8|10606.8|10613.5|10608.5|10613.5|10608.5|10611.8|10606.8|5
1696568100000|2023-10-06 04:55:00|10613.3|10608.3|10613.8|10608.8|10614.5|10609.5|10613.1|10608.1|9
1696568400000|2023-10-06 05:00:00|10614|10609|10613.4|10608.4|10614.5|10609.5|10613.3|10608.3|5
1696568700000|2023-10-06 05:05:00|10613.6|10608.6|10614.5|10609.5|10614.5|10609.5|10613|10608|6
1696569000000|2023-10-06 05:10:00|10614.8|10609.8|10613.8|10608.8|10615|10610|10613.8|10608.8|5
1696569300000|2023-10-06 05:15:00|10613.6|10608.6|10614|10609|10615|10610|10613.1|10608.1|2
1696569600000|2023-10-06 05:20:00|10614.1|10609.1|10615.6|10610.6|10616.3|10611.3|10613.8|10608.8|9
1696569900000|2023-10-06 05:25:00|10615.8|10610.8|10615.8|10610.8|10616.6|10611.6|10614.8|10609.8|3
1696570200000|2023-10-06 05:30:00|10615.6|10610.6|10616.6|10611.6|10617.1|10612.1|10614.8|10609.8|12
1696570500000|2023-10-06 05:35:00|10616.8|10611.8|10617.5|10612.5|10618|10613|10616.5|10611.5|13
1696570800000|2023-10-06 05:40:00|10617.3|10612.3|10618.6|10613.6|10619|10614|10617.1|10612.1|3
1696571100000|2023-10-06 05:45:00|10618.8|10613.8|10618.1|10613.1|10619.5|10614.5|10618.1|10613.1|7
1696571400000|2023-10-06 05:50:00|10618|10613|10619.6|10614.6|10620.5|10615.5|10618|10613|9
1696571700000|2023-10-06 05:55:00|10619.8|10614.8|10619.8|10614.8|10621|10616|10619.8|10614.8|8
1696572000000|2023-10-06 06:00:00|10619.9|10614.9|10620.1|10615.1|10620.8|10615.8|10618.6|10613.6|22
1696572300000|2023-10-06 06:05:00|10619.9|10614.9|10617.4|10612.4|10619.9|10614.9|10616|10611|43
1696572600000|2023-10-06 06:10:00|10617.2|10612.2|10617.7|10612.7|10618.5|10613.5|10616.4|10611.4|81
1696572900000|2023-10-06 06:15:00|10617.5|10612.5|10617.7|10612.7|10618.9|10613.9|10616.5|10611.5|12
1696573200000|2023-10-06 06:20:00|10617.5|10612.5|10618|10613|10619|10614|10616.5|10611.5|26
1696573500000|2023-10-06 06:25:00|10618.3|10613.3|10621.5|10616.5|10622.5|10617.5|10618.3|10613.3|7
1696573800000|2023-10-06 06:30:00|10621.3|10616.3|10621|10616|10621.5|10616.5|10619.3|10614.3|16
1696574100000|2023-10-06 06:35:00|10621.3|10616.3|10622|10617|10623|10618|10621|10616|7
1696574400000|2023-10-06 06:40:00|10621.8|10616.8|10622.8|10617.8|10623.3|10618.3|10621|10616|7
1696574700000|2023-10-06 06:45:00|10623|10618|10622.3|10617.3|10624.3|10619.3|10621.8|10616.8|13
1696575000000|2023-10-06 06:50:00|10622.5|10617.5|10622|10617|10623|10618|10620|10615|12
1696575300000|2023-10-06 06:55:00|10621.8|10616.8|10621.3|10616.3|10622|10617|10620.5|10615.5|14
1696575600000|2023-10-06 07:00:00|10621.1|10616.1|10619.3|10614.3|10621.7|10616.7|10617.1|10612.1|17
1696575900000|2023-10-06 07:05:00|10619.5|10614.5|10618.2|10613.2|10620.8|10615.8|10617.2|10612.2|16
1696576200000|2023-10-06 07:10:00|10618.4|10613.4|10612.9|10607.9|10618.4|10613.4|10612.4|10607.4|56
1696576500000|2023-10-06 07:15:00|10612.6|10607.6|10617.7|10612.7|10617.9|10612.9|10612.4|10607.4|28
1696576800000|2023-10-06 07:20:00|10617.9|10612.9|10611.6|10606.6|10618.2|10613.2|10610.9|10605.9|19
1696577100000|2023-10-06 07:25:00|10611.7|10606.7|10613|10608|10613|10608|10611.4|10606.4|29
1696577400000|2023-10-06 07:30:00|10612.7|10607.7|10607.9|10602.9|10612.9|10607.9|10607.5|10602.5|99
1696577700000|2023-10-06 07:35:00|10607.8|10602.8|10607.7|10602.7|10609.6|10604.6|10607.2|10602.2|42
1696578000000|2023-10-06 07:40:00|10607.5|10602.5|10610|10605|10610.4|10605.4|10607|10602|18
1696578300000|2023-10-06 07:45:00|10610.5|10605.5|10609.4|10604.4|10610.5|10605.5|10607.5|10602.5|17
1696578600000|2023-10-06 07:50:00|10609.5|10604.5|10608.9|10603.9|10612.2|10607.2|10608.5|10603.5|14
1696578900000|2023-10-06 07:55:00|10608.7|10603.7|10604.7|10599.7|10608.9|10603.9|10603.9|10598.9|35
1696579200000|2023-10-06 08:00:00|10604.5|10599.5|10606|10601|10607.2|10602.2|10602.9|10597.9|105
1696579500000|2023-10-06 08:05:00|10606.2|10601.2|10604|10599|10606.2|10601.2|10603.2|10598.2|17
1696579800000|2023-10-06 08:10:00|10603.8|10598.8|10607.7|10602.7|10608|10603|10603.5|10598.5|28
1696580100000|2023-10-06 08:15:00|10607.8|10602.8|10606.3|10601.3|10609|10604|10605.7|10600.7|29
1696580400000|2023-10-06 08:20:00|10606.5|10601.5|10609|10604|10609.5|10604.5|10605.8|10600.8|18
1696580700000|2023-10-06 08:25:00|10609.2|10604.2|10608|10603|10610|10605|10606.7|10601.7|13
1696581000000|2023-10-06 08:30:00|10607.8|10602.8|10610.8|10605.8|10611.5|10606.5|10606.7|10601.7|42
1696581300000|2023-10-06 08:35:00|10610.7|10605.7|10611|10606|10612.5|10607.5|10609.7|10604.7|7
1696581600000|2023-10-06 08:40:00|10610.9|10605.9|10605.3|10600.3|10610.9|10605.9|10605|10600|8
1696581900000|2023-10-06 08:45:00|10605.5|10600.5|10605|10600|10606|10601|10602.5|10597.5|20
1696582200000|2023-10-06 08:50:00|10605.2|10600.2|10608.3|10603.3|10608.5|10603.5|10605.2|10600.2|9
1696582500000|2023-10-06 08:55:00|10608.1|10603.1|10608|10603|10609.5|10604.5|10606.7|10601.7|10
1696582800000|2023-10-06 09:00:00|10607.7|10602.7|10608|10603|10610|10605|10607|10602|9
1696583100000|2023-10-06 09:05:00|10607.8|10602.8|10604.7|10599.7|10608|10603|10604.5|10599.5|12
1696583400000|2023-10-06 09:10:00|10604.5|10599.5|10605.2|10600.2|10606.2|10601.2|10602.5|10597.5|31
1696583700000|2023-10-06 09:15:00|10605.4|10600.4|10605.8|10600.8|10606.5|10601.5|10603.8|10598.8|8
1696584000000|2023-10-06 09:20:00|10605.6|10600.6|10607.5|10602.5|10607.7|10602.7|10605|10600|10
1696584300000|2023-10-06 09:25:00|10607.3|10602.3|10608.5|10603.5|10609|10604|10607.2|10602.2|12
1696584600000|2023-10-06 09:30:00|10608.7|10603.7|10605.2|10600.2|10608.7|10603.7|10605|10600|5
1696584900000|2023-10-06 09:35:00|10605.4|10600.4|10605.4|10600.4|10606.2|10601.2|10604.5|10599.5|16
1696585200000|2023-10-06 09:40:00|10605|10600|10604.4|10599.4|10606.9|10601.9|10602|10597|43
1696585500000|2023-10-06 09:45:00|10604.5|10599.5|10606.9|10601.9|10607.5|10602.5|10603.9|10598.9|3
1696585800000|2023-10-06 09:50:00|10606.7|10601.7|10604.9|10599.9|10607.2|10602.2|10604.9|10599.9|13
1696586100000|2023-10-06 09:55:00|10604.8|10599.8|10605.5|10600.5|10606.6|10601.6|10604.4|10599.4|8
1696586400000|2023-10-06 10:00:00|10605.4|10600.4|10602.7|10597.7|10605.4|10600.4|10602.2|10597.2|13
1696586700000|2023-10-06 10:05:00|10602.5|10597.5|10598|10593|10602.8|10597.8|10597.5|10592.5|109
1696587000000|2023-10-06 10:10:00|10597.8|10592.8|10597.8|10592.8|10599.5|10594.5|10596.5|10591.5|36
1696587300000|2023-10-06 10:15:00|10598|10593|10599.5|10594.5|10599.5|10594.5|10597.6|10592.6|12
1696587600000|2023-10-06 10:20:00|10599.7|10594.7|10598.5|10593.5|10601|10596|10598.3|10593.3|7
1696587900000|2023-10-06 10:25:00|10598.7|10593.7|10599.8|10594.8|10600|10595|10598|10593|7
1696588200000|2023-10-06 10:30:00|10600|10595|10598.2|10593.2|10600.3|10595.3|10598.2|10593.2|20
1696588500000|2023-10-06 10:35:00|10598.4|10593.4|10596.9|10591.9|10598.4|10593.4|10596.5|10591.5|6
1696588800000|2023-10-06 10:40:00|10596.7|10591.7|10596.2|10591.2|10597.7|10592.7|10595.9|10590.9|0
1696589100000|2023-10-06 10:45:00|10596|10591|10599.9|10594.9|10600.4|10595.4|10596|10591|11
1696589400000|2023-10-06 10:50:00|10600.1|10595.1|10601.5|10596.5|10602|10597|10600.1|10595.1|12
1696589700000|2023-10-06 10:55:00|10601.2|10596.2|10602.5|10597.5|10603.5|10598.5|10600.7|10595.7|19
1696590000000|2023-10-06 11:00:00|10602.7|10597.7|10604.9|10599.9|10605.4|10600.4|10602.5|10597.5|16
1696590300000|2023-10-06 11:05:00|10604.7|10599.7|10605.2|10600.2|10606|10601|10604|10599|9
1696590600000|2023-10-06 11:10:00|10605|10600|10606.4|10601.4|10606.5|10601.5|10604.7|10599.7|15
1696590900000|2023-10-06 11:15:00|10606.5|10601.5|10604|10599|10606.5|10601.5|10603.7|10598.7|6
1696591200000|2023-10-06 11:20:00|10603.8|10598.8|10603|10598|10604.2|10599.2|10601.9|10596.9|27
1696591500000|2023-10-06 11:25:00|10602.9|10597.9|10604.4|10599.4|10604.7|10599.7|10601.4|10596.4|30
1696591800000|2023-10-06 11:30:00|10604.7|10599.7|10606|10601|10606.7|10601.7|10604.4|10599.4|20
1696592100000|2023-10-06 11:35:00|10605.9|10600.9|10605.2|10600.2|10606.1|10601.1|10602.9|10597.9|10
1696592400000|2023-10-06 11:40:00|10605.4|10600.4|10601.9|10596.9|10605.4|10600.4|10601.9|10596.9|47
1696592700000|2023-10-06 11:45:00|10601.4|10596.4|10597.9|10592.9|10601.7|10596.7|10597.9|10592.9|62
1696593000000|2023-10-06 11:50:00|10598.2|10593.2|10595.5|10590.5|10598.2|10593.2|10595|10590|65
1696593300000|2023-10-06 11:55:00|10595.3|10590.3|10595.9|10590.9|10596.5|10591.5|10594|10589|69
1696593600000|2023-10-06 12:00:00|10596|10591|10596.5|10591.5|10597|10592|10593.7|10588.7|77
1696593900000|2023-10-06 12:05:00|10596.3|10591.3|10598|10593|10598.5|10593.5|10595|10590|208
1696594200000|2023-10-06 12:10:00|10597.8|10592.8|10601.5|10596.5|10602|10597|10597.3|10592.3|49
1696594500000|2023-10-06 12:15:00|10601.7|10596.7|10602|10597|10603.5|10598.5|10600.5|10595.5|58
1696594800000|2023-10-06 12:20:00|10602.2|10597.2|10600|10595|10604.2|10599.2|10597.4|10592.4|44
1696595100000|2023-10-06 12:25:00|10600.2|10595.2|10601.3|10596.3|10603.2|10598.2|10599.9|10594.9|293
1696595400000|2023-10-06 12:30:00|10601.9|10596.9|10651.1|10646.1|10652.2|10647.2|10600.9|10591.9|952
1696595700000|2023-10-06 12:35:00|10651|10646|10639.8|10634.8|10651|10646|10637.8|10632.8|368
1696596000000|2023-10-06 12:40:00|10640|10635|10645.2|10640.2|10646.7|10641.7|10633.8|10628.8|250
1696596300000|2023-10-06 12:45:00|10645.3|10640.3|10657.4|10652.4|10658.5|10653.5|10644.5|10639.5|444
1696596600000|2023-10-06 12:50:00|10657.2|10652.2|10654.6|10649.6|10665.1|10660.1|10653.3|10648.3|426
1696596900000|2023-10-06 12:55:00|10654.5|10649.5|10654.1|10649.1|10659.8|10654.8|10651.6|10646.6|247
1696597200000|2023-10-06 13:00:00|10653.9|10648.9|10651.9|10646.9|10660.8|10655.8|10649.1|10644.1|214
1696597500000|2023-10-06 13:05:00|10652|10647|10643.5|10638.5|10653.1|10648.1|10640.6|10635.6|179
1696597800000|2023-10-06 13:10:00|10643.8|10638.8|10644|10639|10649.5|10644.5|10639.6|10634.6|93
1696598100000|2023-10-06 13:15:00|10643.8|10638.8|10635.5|10630.5|10644|10639|10634|10629|147
1696598400000|2023-10-06 13:20:00|10635.7|10630.7|10629|10624|10636|10631|10628.5|10623.5|207
1696598700000|2023-10-06 13:25:00|10628.8|10623.8|10639.1|10634.1|10640.5|10635.5|10628|10623|183
1696599000000|2023-10-06 13:30:00|10639|10634|10639.6|10634.6|10640.3|10635.3|10633.1|10628.1|178
1696599300000|2023-10-06 13:35:00|10639.4|10634.4|10644.6|10639.6|10647|10642|10637.1|10632.1|147
1696599600000|2023-10-06 13:40:00|10644.7|10639.7|10639.5|10634.5|10648|10643|10638.4|10633.4|130
1696599900000|2023-10-06 13:45:00|10639.6|10634.6|10648.5|10643.5|10648.5|10643.5|10635.4|10630.4|129
1696600200000|2023-10-06 13:50:00|10648.7|10643.7|10645.1|10640.1|10650|10645|10644.1|10639.1|148
1696600500000|2023-10-06 13:55:00|10645.3|10640.3|10641|10636|10650|10645|10640.5|10635.5|61
1696600800000|2023-10-06 14:00:00|10640.5|10635.5|10638.7|10633.7|10641.7|10636.7|10636.5|10631.5|154
1696601100000|2023-10-06 14:05:00|10638.5|10633.5|10641.6|10636.6|10646.5|10641.5|10636.5|10631.5|107
1696601400000|2023-10-06 14:10:00|10642|10637|10636|10631|10642.5|10637.5|10634.1|10629.1|97
1696601700000|2023-10-06 14:15:00|10636.1|10631.1|10635.5|10630.5|10638|10633|10633|10628|87
1696602000000|2023-10-06 14:20:00|10635.6|10630.6|10624.2|10619.2|10640.2|10635.2|10623.7|10618.7|194
1696602300000|2023-10-06 14:25:00|10624.1|10619.1|10620.8|10615.8|10626.5|10621.5|10619.7|10614.7|195
1696602600000|2023-10-06 14:30:00|10621|10616|10610.6|10605.6|10621|10616|10607.7|10602.7|342
1696602900000|2023-10-06 14:35:00|10610.7|10605.7|10605.2|10600.2|10614|10609|10602.5|10597.5|421
1696603200000|2023-10-06 14:40:00|10605.4|10600.4|10606.9|10601.9|10610.7|10605.7|10602.8|10597.8|138
1696603500000|2023-10-06 14:45:00|10606.7|10601.7|10611.8|10606.8|10612.7|10607.7|10604.2|10599.2|154
1696603800000|2023-10-06 14:50:00|10611.7|10606.7|10619.2|10614.2|10619.7|10614.7|10611.7|10606.7|211
1696604100000|2023-10-06 14:55:00|10619|10614|10619|10614|10620.5|10615.5|10617.2|10612.2|105
1696604400000|2023-10-06 15:00:00|10618.8|10613.8|10609.9|10604.9|10620.7|10615.7|10609.8|10604.8|193
1696604700000|2023-10-06 15:05:00|10609.6|10604.6|10605.8|10600.8|10611.2|10606.2|10604.8|10599.8|85
1696605000000|2023-10-06 15:10:00|10605.6|10600.6|10596.7|10591.7|10605.8|10600.8|10594.8|10589.8|129
1696605300000|2023-10-06 15:15:00|10596.8|10591.8|10596.7|10591.7|10599.2|10594.2|10593.2|10588.2|163
1696605600000|2023-10-06 15:20:00|10596.5|10591.5|10584.6|10579.6|10597.7|10592.7|10584.6|10579.6|254
1696605900000|2023-10-06 15:25:00|10584.2|10579.2|10575.5|10570.5|10585.8|10580.8|10571.5|10566.5|357
1696606200000|2023-10-06 15:30:00|10575.2|10570.2|10573.5|10568.5|10577.4|10572.4|10570.6|10565.6|358
1696606500000|2023-10-06 15:35:00|10573.3|10568.3|10569.1|10564.1|10577.5|10572.5|10567.6|10562.6|182
1696606800000|2023-10-06 15:40:00|10569.3|10564.3|10568.9|10563.9|10569.6|10564.6|10562.1|10557.1|260
1696607100000|2023-10-06 15:45:00|10568.6|10563.6|10564.9|10559.9|10573.4|10568.4|10562.7|10557.7|212
1696607400000|2023-10-06 15:50:00|10564.7|10559.7|10566.2|10561.2|10569.6|10564.6|10564.3|10559.3|223
1696607700000|2023-10-06 15:55:00|10566.4|10561.4|10566.9|10561.9|10568.4|10563.4|10563.7|10558.7|67
1696608000000|2023-10-06 16:00:00|10567.1|10562.1|10572.2|10567.2|10572.7|10567.7|10566.2|10561.2|113
1696608300000|2023-10-06 16:05:00|10572|10567|10571.8|10566.8|10574.7|10569.7|10569.9|10564.9|141
1696608600000|2023-10-06 16:10:00|10572|10567|10578.6|10573.6|10579.8|10574.8|10570.6|10565.6|186
1696608900000|2023-10-06 16:15:00|10578.8|10573.8|10581.7|10576.7|10582.1|10577.1|10577.1|10572.1|200
1696609200000|2023-10-06 16:20:00|10581.4|10576.4|10582.4|10577.4|10584.6|10579.6|10580.9|10575.9|86
1696609500000|2023-10-06 16:25:00|10582.6|10577.6|10580.5|10575.5|10583.6|10578.6|10578.2|10573.2|65
1696609800000|2023-10-06 16:30:00|10580.3|10575.3|10582.7|10577.7|10582.8|10577.8|10578.6|10573.6|52
1696610100000|2023-10-06 16:35:00|10582.6|10577.6|10584.1|10579.1|10584.1|10579.1|10580.6|10575.6|33
1696610400000|2023-10-06 16:40:00|10583.6|10578.6|10577.6|10572.6|10584.1|10579.1|10576.1|10571.1|69
1696610700000|2023-10-06 16:45:00|10577.4|10572.4|10577.2|10572.2|10577.9|10572.9|10574.7|10569.7|23
1696611000000|2023-10-06 16:50:00|10576.7|10571.7|10580.8|10575.8|10581.4|10576.4|10576.2|10571.2|28
1696611300000|2023-10-06 16:55:00|10581|10576|10583.6|10578.6|10584|10579|10579.9|10574.9|72
1696611600000|2023-10-06 17:00:00|10583.4|10578.4|10581.6|10576.6|10583.6|10578.6|10579.4|10574.4|97
1696611900000|2023-10-06 17:05:00|10581.8|10576.8|10582.7|10577.7|10584.1|10579.1|10580.1|10575.1|87
1696612200000|2023-10-06 17:10:00|10582.9|10577.9|10575.3|10570.3|10585.3|10580.3|10575.3|10570.3|183
1696612500000|2023-10-06 17:15:00|10575.7|10570.7|10576.2|10571.2|10578.7|10573.7|10575.5|10570.5|26
1696612800000|2023-10-06 17:20:00|10576|10571|10573.4|10568.4|10576.7|10571.7|10572.8|10567.8|54
1696613100000|2023-10-06 17:25:00|10573.6|10568.6|10575.2|10570.2|10575.2|10570.2|10571.9|10566.9|90
1696613400000|2023-10-06 17:30:00|10575|10570|10575.2|10570.2|10576.5|10571.5|10574.2|10569.2|40
1696613700000|2023-10-06 17:35:00|10575.4|10570.4|10577.7|10572.7|10579.9|10574.9|10575.2|10570.2|28
1696614000000|2023-10-06 17:40:00|10577.9|10572.9|10581.1|10576.1|10581.6|10576.6|10577.7|10572.7|85
1696614300000|2023-10-06 17:45:00|10581.3|10576.3|10580.1|10575.1|10582.6|10577.6|10578.6|10573.6|40
1696614600000|2023-10-06 17:50:00|10579.9|10574.9|10579.1|10574.1|10580.1|10575.1|10578.3|10573.3|13
1696614900000|2023-10-06 17:55:00|10579.3|10574.3|10576.7|10571.7|10579.4|10574.4|10576.7|10571.7|12
1696615200000|2023-10-06 18:00:00|10576.9|10571.9|10573.3|10568.3|10577.7|10572.7|10573.3|10568.3|64
1696615500000|2023-10-06 18:05:00|10573.2|10568.2|10573.7|10568.7|10574.7|10569.7|10572.7|10567.7|24
1696615800000|2023-10-06 18:10:00|10573.5|10568.5|10571.2|10566.2|10573.7|10568.7|10570.1|10565.1|9
1696616100000|2023-10-06 18:15:00|10571.5|10566.5|10574.2|10569.2|10575.1|10570.1|10571.5|10566.5|35
1696616400000|2023-10-06 18:20:00|10574.4|10569.4|10572.7|10567.7|10574.6|10569.6|10571.9|10566.9|17
1696616700000|2023-10-06 18:25:00|10572.9|10567.9|10568.1|10563.1|10573.2|10568.2|10567.7|10562.7|17
1696617000000|2023-10-06 18:30:00|10567.9|10562.9|10568.1|10563.1|10569.6|10564.6|10567.7|10562.7|16
1696617300000|2023-10-06 18:35:00|10567.9|10562.9|10566.6|10561.6|10568.1|10563.1|10565.4|10560.4|58
1696617600000|2023-10-06 18:40:00|10566.8|10561.8|10568.1|10563.1|10569.1|10564.1|10566|10561|100
1696617900000|2023-10-06 18:45:00|10567.9|10562.9|10568.3|10563.3|10569.1|10564.1|10566.4|10561.4|14
1696618200000|2023-10-06 18:50:00|10568.1|10563.1|10573.1|10568.1|10573.1|10568.1|10568.1|10563.1|123
1696618500000|2023-10-06 18:55:00|10573.3|10568.3|10572.3|10567.3|10574.1|10569.1|10572.2|10567.2|115
1696618800000|2023-10-06 19:00:00|10572.2|10567.2|10574.2|10569.2|10574.5|10569.5|10572|10567|39
1696619100000|2023-10-06 19:05:00|10574.4|10569.4|10572.2|10567.2|10575|10570|10571.6|10566.6|10
1696619400000|2023-10-06 19:10:00|10572.1|10567.1|10574.3|10569.3|10576|10571|10572.1|10567.1|21
1696619700000|2023-10-06 19:15:00|10574.5|10569.5|10573.6|10568.6|10575.1|10570.1|10573.3|10568.3|24
1696620000000|2023-10-06 19:20:00|10573.8|10568.8|10572|10567|10574.3|10569.3|10571.6|10566.6|34
1696620300000|2023-10-06 19:25:00|10572.3|10567.3|10571.1|10566.1|10572.5|10567.5|10571|10566|23
1696620600000|2023-10-06 19:30:00|10571|10566|10573|10568|10573.3|10568.3|10569.5|10564.5|10
1696620900000|2023-10-06 19:35:00|10573.3|10568.3|10571.1|10566.1|10573.5|10568.5|10571.1|10566.1|11
1696621200000|2023-10-06 19:40:00|10571|10566|10572.5|10567.5|10573.6|10568.6|10571|10566|8
1696621500000|2023-10-06 19:45:00|10572.7|10567.7|10571|10566|10572.7|10567.7|10570.6|10565.6|48
1696621800000|2023-10-06 19:50:00|10571.3|10566.3|10575.4|10570.4|10576|10571|10571.3|10566.3|16
1696622100000|2023-10-06 19:55:00|10575.5|10570.5|10576.1|10571.1|10576.7|10571.7|10574.5|10569.5|87
1696622400000|2023-10-06 20:00:00|10576.3|10571.3|10578.3|10573.3|10578.3|10573.3|10576.1|10571.1|31
1696622700000|2023-10-06 20:05:00|10578.1|10573.1|10579.4|10574.4|10579.6|10574.6|10577.6|10572.6|11
1696623000000|2023-10-06 20:10:00|10579.3|10574.3|10579.9|10574.9|10580.3|10575.3|10578.8|10573.8|29
1696623300000|2023-10-06 20:15:00|10579.8|10574.8|10580.9|10575.9|10581.6|10576.6|10579.8|10574.8|12
1696623600000|2023-10-06 20:20:00|10581.1|10576.1|10580.5|10575.5|10581.1|10576.1|10580|10575|3
1696623900000|2023-10-06 20:25:00|10580.4|10575.4|10579.9|10574.9|10580.4|10575.4|10578.9|10573.9|16
1696624200000|2023-10-06 20:30:00|10580.1|10575.1|10578.9|10573.9|10580.1|10575.1|10578.9|10573.9|17
1696624500000|2023-10-06 20:35:00|10579.1|10574.1|10579.3|10574.3|10580|10575|10578.4|10573.4|9
1696624800000|2023-10-06 20:40:00|10579.1|10574.1|10579.3|10574.3|10579.3|10574.3|10578.4|10573.4|2
1696625100000|2023-10-06 20:45:00|10579.6|10574.6|10580.7|10575.7|10580.9|10575.9|10578.9|10573.9|9
1696625400000|2023-10-06 20:50:00|10580.9|10575.9|10580.4|10575.4|10580.9|10575.9|10579.6|10574.6|1
1696625700000|2023-10-06 20:55:00|10580.6|10575.6|10582.5|10573.5|10582.5|10575.6|10577.3|10572.3|23
1696802400000|2023-10-08 22:00:00|10596.7|10591.7|10594.9|10589.9|10598.8|10593.8|10590.1|10585.1|127
1696802700000|2023-10-08 22:05:00|10595.1|10590.1|10600.3|10595.3|10600.3|10595.3|10594.4|10589.4|86
1696803000000|2023-10-08 22:10:00|10600.4|10595.4|10601.2|10596.2|10603.9|10598.9|10599.1|10594.1|55
1696803300000|2023-10-08 22:15:00|10601.3|10596.3|10600.1|10595.1|10601.7|10596.7|10596.1|10591.1|59
1696803600000|2023-10-08 22:20:00|10600|10595|10600.3|10595.3|10601.1|10596.1|10599.3|10594.3|29
1696803900000|2023-10-08 22:25:00|10600.4|10595.4|10599.5|10594.5|10601.5|10596.5|10598.7|10593.7|36
1696804200000|2023-10-08 22:30:00|10599.8|10594.8|10599.4|10594.4|10600.3|10595.3|10598.1|10593.1|10
1696804500000|2023-10-08 22:35:00|10599.2|10594.2|10597.8|10592.8|10599.6|10594.6|10596.6|10591.6|62
1696804800000|2023-10-08 22:40:00|10598.1|10593.1|10600|10595|10601.1|10596.1|10597.9|10592.9|26
1696805100000|2023-10-08 22:45:00|10599.7|10594.7|10601.3|10596.3|10601.3|10596.3|10598.6|10593.6|14
1696805400000|2023-10-08 22:50:00|10601.1|10596.1|10598.6|10593.6|10601.4|10596.4|10598.4|10593.4|25
1696805700000|2023-10-08 22:55:00|10598.8|10593.8|10598.2|10593.2|10599.6|10594.6|10597.9|10592.9|5
1696806000000|2023-10-08 23:00:00|10598.4|10593.4|10598.9|10593.9|10599.2|10594.2|10597.1|10592.1|46
1696806300000|2023-10-08 23:05:00|10598.6|10593.6|10596.6|10591.6|10599.3|10594.3|10595.9|10590.9|40
1696806600000|2023-10-08 23:10:00|10596.4|10591.4|10595.2|10590.2|10596.7|10591.7|10594.2|10589.2|18
1696806900000|2023-10-08 23:15:00|10595|10590|10593.2|10588.2|10595|10590|10591.8|10586.8|42
1696807200000|2023-10-08 23:20:00|10593.3|10588.3|10592.8|10587.8|10593.7|10588.7|10591.7|10586.7|10
1696807500000|2023-10-08 23:25:00|10592.5|10587.5|10593.8|10588.8|10593.8|10588.8|10592.3|10587.3|6
1696807800000|2023-10-08 23:30:00|10593.5|10588.5|10594.8|10589.8|10595|10590|10593.1|10588.1|16
1696808100000|2023-10-08 23:35:00|10594.5|10589.5|10592.8|10587.8|10594.7|10589.7|10592.2|10587.2|4
1696808400000|2023-10-08 23:40:00|10592.7|10587.7|10590|10585|10592.8|10587.8|10590|10585|18
1696808700000|2023-10-08 23:45:00|10589.9|10584.9|10592.7|10587.7|10594.2|10589.2|10589.5|10584.5|48
1696809000000|2023-10-08 23:50:00|10592.5|10587.5|10589.8|10584.8|10592.5|10587.5|10589.8|10584.8|9
1696809300000|2023-10-08 23:55:00|10590.1|10585.1|10590.8|10585.8|10591.4|10586.4|10590.1|10585.1|7
1696809600000|2023-10-09 00:00:00|10590.6|10585.6|10589.8|10584.8|10591.1|10586.1|10587.6|10582.6|22
1696809900000|2023-10-09 00:05:00|10590|10585|10591.3|10586.3|10591.6|10586.6|10588.6|10583.6|16
1696810200000|2023-10-09 00:10:00|10591.1|10586.1|10594.5|10589.5|10595|10590|10590.3|10585.3|42
1696810500000|2023-10-09 00:15:00|10594.3|10589.3|10591.8|10586.8|10594.3|10589.3|10591.1|10586.1|54
1696810800000|2023-10-09 00:20:00|10592|10587|10589.6|10584.6|10592.5|10587.5|10589.1|10584.1|10
1696811100000|2023-10-09 00:25:00|10589.8|10584.8|10590.6|10585.6|10592|10587|10588.3|10583.3|6
1696811400000|2023-10-09 00:30:00|10590.3|10585.3|10591.9|10586.9|10592.8|10587.8|10589.8|10584.8|7
1696811700000|2023-10-09 00:35:00|10592.1|10587.1|10590.1|10585.1|10592.1|10587.1|10589.6|10584.6|18
1696812000000|2023-10-09 00:40:00|10590.3|10585.3|10588.8|10583.8|10590.3|10585.3|10587.4|10582.4|9
1696812300000|2023-10-09 00:45:00|10588.5|10583.5|10588.3|10583.3|10588.8|10583.8|10587|10582|1
1696812600000|2023-10-09 00:50:00|10588.5|10583.5|10584.5|10579.5|10588.6|10583.6|10584.1|10579.1|31
1696812900000|2023-10-09 00:55:00|10584.1|10579.1|10583.4|10578.4|10585.8|10580.8|10583|10578|16
1696813200000|2023-10-09 01:00:00|10583.3|10578.3|10588.1|10583.1|10588.5|10583.5|10583.1|10578.1|32
1696813500000|2023-10-09 01:05:00|10588|10583|10591.6|10586.6|10592|10587|10587.1|10582.1|12
1696813800000|2023-10-09 01:10:00|10591.8|10586.8|10593.6|10588.6|10594.6|10589.6|10591.6|10586.6|33
1696814100000|2023-10-09 01:15:00|10593.8|10588.8|10591.8|10586.8|10593.8|10588.8|10591.3|10586.3|13
1696814400000|2023-10-09 01:20:00|10591.6|10586.6|10591.5|10586.5|10592.5|10587.5|10591|10586|24
1696814700000|2023-10-09 01:25:00|10591.3|10586.3|10591.1|10586.1|10592.5|10587.5|10590.5|10585.5|20
1696815000000|2023-10-09 01:30:00|10591|10586|10594.6|10589.6|10596|10591|10591|10586|33
1696815300000|2023-10-09 01:35:00|10594.3|10589.3|10596|10591|10596|10591|10593.5|10588.5|20
1696815600000|2023-10-09 01:40:00|10595.8|10590.8|10595.1|10590.1|10597.5|10592.5|10595.1|10590.1|30
1696815900000|2023-10-09 01:45:00|10595|10590|10595|10590|10595.7|10590.7|10594|10589|12
1696816200000|2023-10-09 01:50:00|10594.8|10589.8|10593.8|10588.8|10595|10590|10593.5|10588.5|10
1696816500000|2023-10-09 01:55:00|10593.6|10588.6|10591.8|10586.8|10593.6|10588.6|10591.4|10586.4|5
1696816800000|2023-10-09 02:00:00|10591.6|10586.6|10594.1|10589.1|10594.4|10589.4|10591.6|10586.6|10
1696817100000|2023-10-09 02:05:00|10594.4|10589.4|10593.1|10588.1|10595.4|10590.4|10592.9|10587.9|25
1696817400000|2023-10-09 02:10:00|10593.2|10588.2|10591.4|10586.4|10594.1|10589.1|10591.4|10586.4|7
1696817700000|2023-10-09 02:15:00|10591.5|10586.5|10591|10586|10591.5|10586.5|10589.9|10584.9|4
1696818000000|2023-10-09 02:20:00|10590.9|10585.9|10589.5|10584.5|10591|10586|10589.1|10584.1|18
1696818300000|2023-10-09 02:25:00|10589.6|10584.6|10590|10585|10591.1|10586.1|10589.6|10584.6|6
1696818600000|2023-10-09 02:30:00|10589.9|10584.9|10592|10587|10593.5|10588.5|10589.6|10584.6|13
1696818900000|2023-10-09 02:35:00|10591.8|10586.8|10593.2|10588.2|10593.7|10588.7|10591.8|10586.8|16
1696819200000|2023-10-09 02:40:00|10593.4|10588.4|10593|10588|10594|10589|10593|10588|12
1696819500000|2023-10-09 02:45:00|10593.2|10588.2|10593|10588|10593.5|10588.5|10593|10588|4
1696819800000|2023-10-09 02:50:00|10593.2|10588.2|10592.5|10587.5|10593.2|10588.2|10592.5|10587.5|4
1696820100000|2023-10-09 02:55:00|10592|10587|10593.5|10588.5|10594.5|10589.5|10592|10587|5
1696820400000|2023-10-09 03:00:00|10593.7|10588.7|10594.3|10589.3|10595.3|10590.3|10593.7|10588.7|5
1696820700000|2023-10-09 03:05:00|10594.5|10589.5|10596|10591|10596.5|10591.5|10594.5|10589.5|9
1696821000000|2023-10-09 03:10:00|10596.4|10591.4|10598.4|10593.4|10598.7|10593.7|10596.4|10591.4|63
1696821300000|2023-10-09 03:15:00|10598.5|10593.5|10599.4|10594.4|10599.5|10594.5|10598|10593|10
1696821600000|2023-10-09 03:20:00|10599.6|10594.6|10599.3|10594.3|10599.9|10594.9|10598.7|10593.7|19
1696821900000|2023-10-09 03:25:00|10599.4|10594.4|10599.5|10594.5|10600.5|10595.5|10598.9|10593.9|57
1696822200000|2023-10-09 03:30:00|10599.4|10594.4|10601.4|10596.4|10601.4|10596.4|10599|10594|26
1696822500000|2023-10-09 03:35:00|10601.2|10596.2|10600.7|10595.7|10601.2|10596.2|10600.4|10595.4|6
1696822800000|2023-10-09 03:40:00|10600.5|10595.5|10600.8|10595.8|10601.3|10596.3|10600.2|10595.2|6
1696823100000|2023-10-09 03:45:00|10600.5|10595.5|10601.7|10596.7|10601.8|10596.8|10600.5|10595.5|10
1696823400000|2023-10-09 03:50:00|10601.5|10596.5|10600.8|10595.8|10601.8|10596.8|10600.7|10595.7|18
1696823700000|2023-10-09 03:55:00|10600.7|10595.7|10601.5|10596.5|10602.3|10597.3|10600.7|10595.7|5
1696824000000|2023-10-09 04:00:00|10601.4|10596.4|10600.5|10595.5|10601.4|10596.4|10600.3|10595.3|6
1696824300000|2023-10-09 04:05:00|10600.6|10595.6|10602|10597|10603.8|10598.8|10600.6|10595.6|15
1696824600000|2023-10-09 04:10:00|10602.1|10597.1|10600.7|10595.7|10602.1|10597.1|10600|10595|19
1696824900000|2023-10-09 04:15:00|10600.5|10595.5|10600|10595|10600.5|10595.5|10599.2|10594.2|8
1696825200000|2023-10-09 04:20:00|10600.1|10595.1|10600.2|10595.2|10600.5|10595.5|10599.3|10594.3|1
1696825500000|2023-10-09 04:25:00|10600|10595|10601.1|10596.1|10601.1|10596.1|10600|10595|2
1696825800000|2023-10-09 04:30:00|10601|10596|10603.1|10598.1|10603.8|10598.8|10601|10596|21
1696826100000|2023-10-09 04:35:00|10603|10598|10602.9|10597.9|10603.8|10598.8|10602.4|10597.4|2
1696826400000|2023-10-09 04:40:00|10602.8|10597.8|10603.3|10598.3|10603.8|10598.8|10602.4|10597.4|5
1696826700000|2023-10-09 04:45:00|10602.9|10597.9|10603.9|10598.9|10604.8|10599.8|10602.6|10597.6|12
1696827000000|2023-10-09 04:50:00|10603.8|10598.8|10604.3|10599.3|10604.3|10599.3|10603.3|10598.3|4
1696827300000|2023-10-09 04:55:00|10604.4|10599.4|10603.9|10598.9|10605.8|10600.8|10603.9|10598.9|5
1696827600000|2023-10-09 05:00:00|10603.6|10598.6|10601.3|10596.3|10603.8|10598.8|10600.4|10595.4|21
1696827900000|2023-10-09 05:05:00|10601.1|10596.1|10601.6|10596.6|10602.6|10597.6|10600.8|10595.8|6
1696828200000|2023-10-09 05:10:00|10601.8|10596.8|10603.1|10598.1|10603.1|10598.1|10600.9|10595.9|12
1696828500000|2023-10-09 05:15:00|10602.9|10597.9|10602.5|10597.5|10603.3|10598.3|10601.4|10596.4|10
1696828800000|2023-10-09 05:20:00|10602.6|10597.6|10601.3|10596.3|10602.6|10597.6|10601.1|10596.1|3
1696829100000|2023-10-09 05:25:00|10601.1|10596.1|10601.4|10596.4|10602.6|10597.6|10600.9|10595.9|4
1696829400000|2023-10-09 05:30:00|10600.9|10595.9|10600.8|10595.8|10602.1|10597.1|10599.9|10594.9|28
1696829700000|2023-10-09 05:35:00|10600.9|10595.9|10599.3|10594.3|10600.9|10595.9|10599.1|10594.1|15
1696830000000|2023-10-09 05:40:00|10599.4|10594.4|10600.4|10595.4|10600.8|10595.8|10597.4|10592.4|27
1696830300000|2023-10-09 05:45:00|10600.3|10595.3|10598.8|10593.8|10600.3|10595.3|10598.4|10593.4|11
1696830600000|2023-10-09 05:50:00|10598.9|10593.9|10598.8|10593.8|10599.4|10594.4|10598.4|10593.4|12
1696830900000|2023-10-09 05:55:00|10598.9|10593.9|10599.4|10594.4|10599.9|10594.9|10598.4|10593.4|16
1696831200000|2023-10-09 06:00:00|10599.3|10594.3|10598.6|10593.6|10601.3|10596.3|10595.8|10590.8|52
1696831500000|2023-10-09 06:05:00|10598.8|10593.8|10594.1|10589.1|10599.3|10594.3|10593.8|10588.8|74
1696831800000|2023-10-09 06:10:00|10593.9|10588.9|10595.4|10590.4|10597.3|10592.3|10593.3|10588.3|30
1696832100000|2023-10-09 06:15:00|10595.6|10590.6|10596.9|10591.9|10599.4|10594.4|10595.4|10590.4|85
1696832400000|2023-10-09 06:20:00|10597.1|10592.1|10598.1|10593.1|10598.4|10593.4|10594.6|10589.6|53
1696832700000|2023-10-09 06:25:00|10597.9|10592.9|10604.4|10599.4|10604.9|10599.9|10597.9|10592.9|102
1696833000000|2023-10-09 06:30:00|10604.2|10599.2|10607.6|10602.6|10607.9|10602.9|10604.2|10599.2|87
1696833300000|2023-10-09 06:35:00|10607.4|10602.4|10606.3|10601.3|10607.8|10602.8|10604.6|10599.6|50
1696833600000|2023-10-09 06:40:00|10606.4|10601.4|10607.3|10602.3|10608.9|10603.9|10605.9|10600.9|41
1696833900000|2023-10-09 06:45:00|10607.4|10602.4|10611.2|10606.2|10611.2|10606.2|10606.4|10601.4|69
1696834200000|2023-10-09 06:50:00|10611|10606|10615.7|10610.7|10617.6|10612.6|10611|10606|61
1696834500000|2023-10-09 06:55:00|10616.1|10611.1|10614.6|10609.6|10616.1|10611.1|10613.6|10608.6|42
1696834800000|2023-10-09 07:00:00|10614.2|10609.2|10611.6|10606.6|10616.1|10611.1|10611.4|10606.4|46
1696835100000|2023-10-09 07:05:00|10611.7|10606.7|10617.6|10612.6|10617.6|10612.6|10611.6|10606.6|37
1696835400000|2023-10-09 07:10:00|10617.8|10612.8|10617.7|10612.7|10619.4|10614.4|10615.2|10610.2|55
1696835700000|2023-10-09 07:15:00|10618.1|10613.1|10618.4|10613.4|10620.1|10615.1|10616.2|10611.2|31
1696836000000|2023-10-09 07:20:00|10618.2|10613.2|10614.2|10609.2|10619.2|10614.2|10613.1|10608.1|18
1696836300000|2023-10-09 07:25:00|10614.1|10609.1|10614|10609|10614.5|10609.5|10612.3|10607.3|11
1696836600000|2023-10-09 07:30:00|10614.2|10609.2|10615.7|10610.7|10617.3|10612.3|10611.4|10606.4|29
1696836900000|2023-10-09 07:35:00|10615.5|10610.5|10617.8|10612.8|10618.2|10613.2|10612.7|10607.7|44
1696837200000|2023-10-09 07:40:00|10617.5|10612.5|10623.4|10618.4|10623.7|10618.7|10617.5|10612.5|32
1696837500000|2023-10-09 07:45:00|10623.5|10618.5|10625.5|10620.5|10625.5|10620.5|10623.2|10618.2|63
1696837800000|2023-10-09 07:50:00|10625.3|10620.3|10622.5|10617.5|10626.7|10621.7|10621.5|10616.5|37
1696838100000|2023-10-09 07:55:00|10622.3|10617.3|10624|10619|10624.2|10619.2|10621.2|10616.2|15
1696838400000|2023-10-09 08:00:00|10624.2|10619.2|10623.5|10618.5|10625.7|10620.7|10621.8|10616.8|21
1696838700000|2023-10-09 08:05:00|10623.7|10618.7|10624.8|10619.8|10627.1|10622.1|10622.9|10617.9|79
1696839000000|2023-10-09 08:10:00|10625|10620|10623.2|10618.2|10625.3|10620.3|10621.2|10616.2|29
1696839300000|2023-10-09 08:15:00|10623.1|10618.1|10620.8|10615.8|10623.3|10618.3|10619.8|10614.8|23
1696839600000|2023-10-09 08:20:00|10621|10616|10621.1|10616.1|10621.4|10616.4|10618.2|10613.2|8
1696839900000|2023-10-09 08:25:00|10621|10616|10620.1|10615.1|10622.1|10617.1|10619.3|10614.3|27
1696840200000|2023-10-09 08:30:00|10620|10615|10617.6|10612.6|10621.6|10616.6|10616.1|10611.1|67
1696840500000|2023-10-09 08:35:00|10618.1|10613.1|10617.2|10612.2|10618.6|10613.6|10615.3|10610.3|10
1696840800000|2023-10-09 08:40:00|10617.3|10612.3|10613.6|10608.6|10617.3|10612.3|10613.1|10608.1|57
1696841100000|2023-10-09 08:45:00|10613.7|10608.7|10612.3|10607.3|10615.3|10610.3|10612.3|10607.3|107
1696841400000|2023-10-09 08:50:00|10612.5|10607.5|10612.8|10607.8|10613.2|10608.2|10611|10606|26
1696841700000|2023-10-09 08:55:00|10612.9|10607.9|10610.1|10605.1|10612.9|10607.9|10610.1|10605.1|40
1696842000000|2023-10-09 09:00:00|10609.9|10604.9|10609.2|10604.2|10610.9|10605.9|10609.2|10604.2|28
1696842300000|2023-10-09 09:05:00|10609.4|10604.4|10610.1|10605.1|10610.1|10605.1|10607.3|10602.3|28
1696842600000|2023-10-09 09:10:00|10610.2|10605.2|10607.9|10602.9|10611.1|10606.1|10607.7|10602.7|14
1696842900000|2023-10-09 09:15:00|10607.7|10602.7|10607.3|10602.3|10609.1|10604.1|10606.2|10601.2|31
1696843200000|2023-10-09 09:20:00|10607.1|10602.1|10605.6|10600.6|10607.6|10602.6|10605.1|10600.1|27
1696843500000|2023-10-09 09:25:00|10605.7|10600.7|10607.2|10602.2|10607.4|10602.4|10605|10600|63
1696843800000|2023-10-09 09:30:00|10607.5|10602.5|10608.2|10603.2|10608.7|10603.7|10606.7|10601.7|40
1696844100000|2023-10-09 09:35:00|10608.7|10603.7|10612.2|10607.2|10612.2|10607.2|10608|10603|19
1696844400000|2023-10-09 09:40:00|10612.3|10607.3|10613.5|10608.5|10613.7|10608.7|10611.4|10606.4|21
1696844700000|2023-10-09 09:45:00|10613.7|10608.7|10614.2|10609.2|10614.4|10609.4|10611.9|10606.9|10
1696845000000|2023-10-09 09:50:00|10614.4|10609.4|10613.9|10608.9|10614.4|10609.4|10612.8|10607.8|21
1696845300000|2023-10-09 09:55:00|10613.8|10608.8|10612.7|10607.7|10614.7|10609.7|10612.4|10607.4|31
1696845600000|2023-10-09 10:00:00|10612.5|10607.5|10613.2|10608.2|10614.3|10609.3|10612.3|10607.3|33
1696845900000|2023-10-09 10:05:00|10613.4|10608.4|10615.7|10610.7|10615.8|10610.8|10613.2|10608.2|9
1696846200000|2023-10-09 10:10:00|10615.8|10610.8|10615.5|10610.5|10615.8|10610.8|10614.7|10609.7|3
1696846500000|2023-10-09 10:15:00|10615.7|10610.7|10617.4|10612.4|10617.7|10612.7|10613.9|10608.9|39
1696846800000|2023-10-09 10:20:00|10617.5|10612.5|10617.7|10612.7|10619|10614|10616.7|10611.7|21
1696847100000|2023-10-09 10:25:00|10617.8|10612.8|10618.3|10613.3|10620|10615|10617.4|10612.4|21
1696847400000|2023-10-09 10:30:00|10618.5|10613.5|10617.8|10612.8|10619.3|10614.3|10617.2|10612.2|19
1696847700000|2023-10-09 10:35:00|10617.7|10612.7|10617.7|10612.7|10618.7|10613.7|10615.3|10610.3|44
1696848000000|2023-10-09 10:40:00|10617.9|10612.9|10619.2|10614.2|10620.2|10615.2|10617.2|10612.2|21
1696848300000|2023-10-09 10:45:00|10619.4|10614.4|10620|10615|10620.4|10615.4|10618.7|10613.7|6
1696848600000|2023-10-09 10:50:00|10619.7|10614.7|10619.4|10614.4|10620.2|10615.2|10618|10613|12
1696848900000|2023-10-09 10:55:00|10619.6|10614.6|10618.7|10613.7|10621|10616|10617.7|10612.7|15
1696849200000|2023-10-09 11:00:00|10618.6|10613.6|10617.6|10612.6|10619|10614|10617.2|10612.2|37
1696849500000|2023-10-09 11:05:00|10617.8|10612.8|10617.1|10612.1|10617.8|10612.8|10615.6|10610.6|49
1696849800000|2023-10-09 11:10:00|10616.9|10611.9|10614.8|10609.8|10617.1|10612.1|10614.1|10609.1|7
1696850100000|2023-10-09 11:15:00|10615|10610|10617.8|10612.8|10618|10613|10613.6|10608.6|20
1696850400000|2023-10-09 11:20:00|10617.6|10612.6|10615.6|10610.6|10618.3|10613.3|10614.6|10609.6|21
1696850700000|2023-10-09 11:25:00|10615.3|10610.3|10613.1|10608.1|10615.5|10610.5|10612.6|10607.6|16
1696851000000|2023-10-09 11:30:00|10613|10608|10610|10605|10613|10608|10609.1|10604.1|35
1696851300000|2023-10-09 11:35:00|10610.3|10605.3|10611.3|10606.3|10611.6|10606.6|10609.5|10604.5|13
1696851600000|2023-10-09 11:40:00|10611.1|10606.1|10615.7|10610.7|10616.5|10611.5|10611.1|10606.1|16
1696851900000|2023-10-09 11:45:00|10615.8|10610.8|10617.5|10612.5|10617.6|10612.6|10615.1|10610.1|13
1696852200000|2023-10-09 11:50:00|10617.8|10612.8|10618|10613|10619|10614|10617.1|10612.1|33
1696852500000|2023-10-09 11:55:00|10618.1|10613.1|10618.6|10613.6|10619.9|10614.9|10617|10612|11
1696852800000|2023-10-09 12:00:00|10618.8|10613.8|10619.3|10614.3|10620.5|10615.5|10618.1|10613.1|17
1696853100000|2023-10-09 12:05:00|10619.1|10614.1|10616.6|10611.6|10619.6|10614.6|10616.1|10611.1|105
1696853400000|2023-10-09 12:10:00|10617|10612|10618.7|10613.7|10619.2|10614.2|10615.2|10610.2|49
1696853700000|2023-10-09 12:15:00|10618.6|10613.6|10620.4|10615.4|10620.6|10615.6|10617.7|10612.7|75
1696854000000|2023-10-09 12:20:00|10620.6|10615.6|10617.7|10612.7|10621.3|10616.3|10617.1|10612.1|42
1696854300000|2023-10-09 12:25:00|10617.6|10612.6|10615.2|10610.2|10617.6|10612.6|10613.6|10608.6|109
1696854600000|2023-10-09 12:30:00|10615.7|10610.7|10616.1|10611.1|10616.6|10611.6|10613.7|10608.7|29
1696854900000|2023-10-09 12:35:00|10616.2|10611.2|10620.6|10615.6|10620.6|10615.6|10614.7|10609.7|104
1696855200000|2023-10-09 12:40:00|10620.2|10615.2|10621.6|10616.6|10621.6|10616.6|10618.1|10613.1|20
1696855500000|2023-10-09 12:45:00|10621.4|10616.4|10615.2|10610.2|10622.6|10617.6|10614.2|10609.2|75
1696855800000|2023-10-09 12:50:00|10615.1|10610.1|10612.1|10607.1|10615.1|10610.1|10611.6|10606.6|124
1696856100000|2023-10-09 12:55:00|10611.7|10606.7|10611.6|10606.6|10613.1|10608.1|10609.6|10604.6|98
1696856400000|2023-10-09 13:00:00|10611.8|10606.8|10600.7|10595.7|10612.1|10607.1|10598.4|10593.4|358
1696856700000|2023-10-09 13:05:00|10600.5|10595.5|10605.5|10600.5|10607.5|10602.5|10600|10595|106
1696857000000|2023-10-09 13:10:00|10605.7|10600.7|10604.2|10599.2|10607.7|10602.7|10603.8|10598.8|63
1696857300000|2023-10-09 13:15:00|10604.4|10599.4|10605.2|10600.2|10608|10603|10603.5|10598.5|46
1696857600000|2023-10-09 13:20:00|10605|10600|10602.1|10597.1|10605|10600|10600.5|10595.5|73
1696857900000|2023-10-09 13:25:00|10601.9|10596.9|10599.1|10594.1|10602.1|10597.1|10598.6|10593.6|43
1696858200000|2023-10-09 13:30:00|10598.9|10593.9|10599.9|10594.9|10600.1|10595.1|10595.7|10590.7|255
1696858500000|2023-10-09 13:35:00|10599.7|10594.7|10595.2|10590.2|10601.6|10596.6|10594.3|10589.3|176
1696858800000|2023-10-09 13:40:00|10595.5|10590.5|10594|10589|10596.2|10591.2|10592.4|10587.4|62
1696859100000|2023-10-09 13:45:00|10594.2|10589.2|10593.7|10588.7|10596.3|10591.3|10592.3|10587.3|65
1696859400000|2023-10-09 13:50:00|10593.5|10588.5|10591.8|10586.8|10595.5|10590.5|10591.3|10586.3|64
1696859700000|2023-10-09 13:55:00|10592|10587|10593|10588|10593.7|10588.7|10590.7|10585.7|59
1696860000000|2023-10-09 14:00:00|10592.7|10587.7|10593.2|10588.2|10594.2|10589.2|10589.2|10584.2|176
1696860300000|2023-10-09 14:05:00|10593.4|10588.4|10593.4|10588.4|10595.7|10590.7|10591.7|10586.7|67
1696860600000|2023-10-09 14:10:00|10593.5|10588.5|10592.5|10587.5|10597.2|10592.2|10591.7|10586.7|50
1696860900000|2023-10-09 14:15:00|10592.7|10587.7|10589.7|10584.7|10593.2|10588.2|10588.7|10583.7|47
1696861200000|2023-10-09 14:20:00|10590|10585|10590.2|10585.2|10591.7|10586.7|10588.8|10583.8|75
1696861500000|2023-10-09 14:25:00|10590.4|10585.4|10592.9|10587.9|10593|10588|10588.3|10583.3|39
1696861800000|2023-10-09 14:30:00|10592.8|10587.8|10593.8|10588.8|10593.8|10588.8|10589.7|10584.7|42
1696862100000|2023-10-09 14:35:00|10594|10589|10593.8|10588.8|10594.2|10589.2|10590.8|10585.8|34
1696862400000|2023-10-09 14:40:00|10594|10589|10593.7|10588.7|10597.2|10592.2|10593.7|10588.7|125
1696862700000|2023-10-09 14:45:00|10593.9|10588.9|10596.2|10591.2|10596.2|10591.2|10590.8|10585.8|81
1696863000000|2023-10-09 14:50:00|10596|10591|10595.3|10590.3|10599.5|10594.5|10595.2|10590.2|71
1696863300000|2023-10-09 14:55:00|10595.2|10590.2|10594.2|10589.2|10596.2|10591.2|10593|10588|50
1696863600000|2023-10-09 15:00:00|10594.3|10589.3|10591.5|10586.5|10596|10591|10591.2|10586.2|82
1696863900000|2023-10-09 15:05:00|10591.3|10586.3|10589.2|10584.2|10591.7|10586.7|10588.2|10583.2|50
1696864200000|2023-10-09 15:10:00|10589.1|10584.1|10591.7|10586.7|10591.7|10586.7|10588.2|10583.2|30
1696864500000|2023-10-09 15:15:00|10592|10587|10592.7|10587.7|10594|10589|10590.2|10585.2|52
1696864800000|2023-10-09 15:20:00|10592.5|10587.5|10595.3|10590.3|10596.3|10591.3|10592.3|10587.3|25
1696865100000|2023-10-09 15:25:00|10595.7|10590.7|10593.7|10588.7|10597.3|10592.3|10593.5|10588.5|38
1696865400000|2023-10-09 15:30:00|10593.5|10588.5|10594.8|10589.8|10595.8|10590.8|10592.7|10587.7|58
1696865700000|2023-10-09 15:35:00|10595.2|10590.2|10592.2|10587.2|10595.7|10590.7|10591.2|10586.2|30
1696866000000|2023-10-09 15:40:00|10592|10587|10595.2|10590.2|10596.2|10591.2|10591.7|10586.7|19
1696866300000|2023-10-09 15:45:00|10595.4|10590.4|10596.2|10591.2|10598.5|10593.5|10595.3|10590.3|37
1696866600000|2023-10-09 15:50:00|10596.3|10591.3|10596.7|10591.7|10597.4|10592.4|10594.8|10589.8|18
1696866900000|2023-10-09 15:55:00|10596.5|10591.5|10599.2|10594.2|10599.7|10594.7|10596.5|10591.5|33
1696867200000|2023-10-09 16:00:00|10599|10594|10600.4|10595.4|10600.6|10595.6|10598.2|10593.2|20
1696867500000|2023-10-09 16:05:00|10600.3|10595.3|10598.4|10593.4|10600.4|10595.4|10596.2|10591.2|44
1696867800000|2023-10-09 16:10:00|10598.1|10593.1|10602|10597|10602|10597|10597.7|10592.7|92
1696868100000|2023-10-09 16:15:00|10602.1|10597.1|10601.6|10596.6|10603.6|10598.6|10601.6|10596.6|34
1696868400000|2023-10-09 16:20:00|10601.4|10596.4|10600.6|10595.6|10602.1|10597.1|10597.6|10592.6|32
1696868700000|2023-10-09 16:25:00|10600.5|10595.5|10601.3|10596.3|10601.5|10596.5|10599.1|10594.1|23
1696869000000|2023-10-09 16:30:00|10601.1|10596.1|10600.9|10595.9|10601.8|10596.8|10599.8|10594.8|35
1696869300000|2023-10-09 16:35:00|10600.8|10595.8|10602.6|10597.6|10603.1|10598.1|10600.8|10595.8|20
1696869600000|2023-10-09 16:40:00|10602.3|10597.3|10602.6|10597.6|10603.1|10598.1|10601.6|10596.6|18
1696869900000|2023-10-09 16:45:00|10602.8|10597.8|10602.5|10597.5|10603.3|10598.3|10601.5|10596.5|30
1696870200000|2023-10-09 16:50:00|10602|10597|10603|10598|10603.1|10598.1|10600.8|10595.8|13
1696870500000|2023-10-09 16:55:00|10603.2|10598.2|10603.7|10598.7|10604.7|10599.7|10602.5|10597.5|25
1696870800000|2023-10-09 17:00:00|10603.6|10598.6|10603.5|10598.5|10604|10599|10601.7|10596.7|15
1696871100000|2023-10-09 17:05:00|10603.3|10598.3|10601|10596|10603.5|10598.5|10600.9|10595.9|24
1696871400000|2023-10-09 17:10:00|10601.1|10596.1|10602|10597|10602.4|10597.4|10600.9|10595.9|39
1696871700000|2023-10-09 17:15:00|10601.6|10596.6|10601.1|10596.1|10601.8|10596.8|10600.5|10595.5|15
1696872000000|2023-10-09 17:20:00|10601|10596|10600.9|10595.9|10602.5|10597.5|10600.7|10595.7|19
1696872300000|2023-10-09 17:25:00|10600.5|10595.5|10600.9|10595.9|10601|10596|10599.6|10594.6|75
1696872600000|2023-10-09 17:30:00|10601|10596|10592.4|10587.4|10601|10596|10592|10587|206
1696872900000|2023-10-09 17:35:00|10592.2|10587.2|10585.9|10580.9|10593.4|10588.4|10585.5|10580.5|70
1696873200000|2023-10-09 17:40:00|10586|10581|10580|10575|10586|10581|10580|10575|77
1696873500000|2023-10-09 17:45:00|10579.5|10574.5|10579.1|10574.1|10580.5|10575.5|10576.6|10571.6|82
1696873800000|2023-10-09 17:50:00|10578.9|10573.9|10579.5|10574.5|10580.3|10575.3|10578|10573|111
1696874100000|2023-10-09 17:55:00|10579.3|10574.3|10577.6|10572.6|10579.5|10574.5|10576.9|10571.9|40
1696874400000|2023-10-09 18:00:00|10577.8|10572.8|10574.2|10569.2|10578|10573|10574.2|10569.2|47
1696874700000|2023-10-09 18:05:00|10574.3|10569.3|10575.7|10570.7|10575.7|10570.7|10574.1|10569.1|47
1696875000000|2023-10-09 18:10:00|10575.5|10570.5|10574.2|10569.2|10575.7|10570.7|10573.7|10568.7|23
1696875300000|2023-10-09 18:15:00|10573.9|10568.9|10575.6|10570.6|10576|10571|10573.7|10568.7|51
1696875600000|2023-10-09 18:20:00|10575.5|10570.5|10574.1|10569.1|10575.6|10570.6|10573.7|10568.7|26
1696875900000|2023-10-09 18:25:00|10574.3|10569.3|10574.1|10569.1|10574.7|10569.7|10573.6|10568.6|12
1696876200000|2023-10-09 18:30:00|10573.8|10568.8|10575.6|10570.6|10575.6|10570.6|10573.6|10568.6|22
1696876500000|2023-10-09 18:35:00|10575.3|10570.3|10576.3|10571.3|10578|10573|10575.1|10570.1|55
1696876800000|2023-10-09 18:40:00|10576.5|10571.5|10575.6|10570.6|10576.5|10571.5|10574.6|10569.6|24
1696877100000|2023-10-09 18:45:00|10576.6|10571.6|10579.6|10574.6|10579.6|10574.6|10576.6|10571.6|18
1696877400000|2023-10-09 18:50:00|10579.5|10574.5|10578.1|10573.1|10579.9|10574.9|10577.9|10572.9|14
1696877700000|2023-10-09 18:55:00|10577.7|10572.7|10575|10570|10577.7|10572.7|10573.7|10568.7|183
1696878000000|2023-10-09 19:00:00|10575.1|10570.1|10572.1|10567.1|10575.1|10570.1|10570.9|10565.9|64
1696878300000|2023-10-09 19:05:00|10572.3|10567.3|10572.9|10567.9|10573.6|10568.6|10571.1|10566.1|11
1696878600000|2023-10-09 19:10:00|10572.7|10567.7|10572.4|10567.4|10573.1|10568.1|10571.2|10566.2|16
1696878900000|2023-10-09 19:15:00|10572.1|10567.1|10571.6|10566.6|10572.6|10567.6|10571.1|10566.1|15
1696879200000|2023-10-09 19:20:00|10571.8|10566.8|10571.6|10566.6|10571.8|10566.8|10570.6|10565.6|12
1696879500000|2023-10-09 19:25:00|10571.5|10566.5|10571.1|10566.1|10571.6|10566.6|10570.6|10565.6|10
1696879800000|2023-10-09 19:30:00|10571.3|10566.3|10572.9|10567.9|10573.1|10568.1|10571.1|10566.1|25
1696880100000|2023-10-09 19:35:00|10573.1|10568.1|10572.6|10567.6|10574.1|10569.1|10571.9|10566.9|31
1696880400000|2023-10-09 19:40:00|10572.7|10567.7|10573.1|10568.1|10574.1|10569.1|10572.5|10567.5|105
1696880700000|2023-10-09 19:45:00|10572.9|10567.9|10572.9|10567.9|10573.4|10568.4|10572.5|10567.5|43
1696881000000|2023-10-09 19:50:00|10573|10568|10572.4|10567.4|10573.4|10568.4|10571.8|10566.8|40
1696881300000|2023-10-09 19:55:00|10572.5|10567.5|10571.6|10566.6|10572.9|10567.9|10571.4|10566.4|155
1696881600000|2023-10-09 20:00:00|10571.5|10566.5|10569.9|10564.9|10571.9|10566.9|10569.9|10564.9|32
1696881900000|2023-10-09 20:05:00|10570.3|10565.3|10571.1|10566.1|10571.3|10566.3|10569.9|10564.9|25
1696882200000|2023-10-09 20:10:00|10570.9|10565.9|10572.2|10567.2|10572.8|10567.8|10570.9|10565.9|8
1696882500000|2023-10-09 20:15:00|10572.4|10567.4|10572.4|10567.4|10573.4|10568.4|10572.4|10567.4|5
1696882800000|2023-10-09 20:20:00|10572.6|10567.6|10573.1|10568.1|10573.3|10568.3|10572.3|10567.3|10
1696883100000|2023-10-09 20:25:00|10573.3|10568.3|10572.9|10567.9|10573.8|10568.8|10572.9|10567.9|3
1696883400000|2023-10-09 20:30:00|10573.1|10568.1|10574.1|10569.1|10574.3|10569.3|10572.8|10567.8|12
1696883700000|2023-10-09 20:35:00|10574.3|10569.3|10574.6|10569.6|10574.8|10569.8|10574|10569|0
1696884000000|2023-10-09 20:40:00|10574.8|10569.8|10576.1|10571.1|10576.6|10571.6|10574.6|10569.6|1
1696884300000|2023-10-09 20:45:00|10576.3|10571.3|10576.1|10571.1|10576.3|10571.3|10575.6|10570.6|2
1696884600000|2023-10-09 20:50:00|10575.9|10570.9|10575.1|10570.1|10576.1|10571.1|10574.9|10569.9|19
1696884900000|2023-10-09 20:55:00|10575.4|10570.4|10573.8|10568.8|10575.4|10570.4|10573.8|10568.8|9
1696885200000|2023-10-09 21:00:00|10573.7|10568.7|10573.7|10568.7|10573.7|10568.7|10573.7|10568.7|0
1696896000000|2023-10-10 00:00:00|10562.8|10557.8|10561.3|10556.3|10563.2|10558.2|10558.8|10553.8|93
1696896300000|2023-10-10 00:05:00|10561.1|10556.1|10561.1|10556.1|10561.3|10556.3|10558.3|10553.3|61
1696896600000|2023-10-10 00:10:00|10560.8|10555.8|10565.3|10560.3|10566.6|10561.6|10560.8|10555.8|40
1696896900000|2023-10-10 00:15:00|10565.6|10560.6|10567.1|10562.1|10570.3|10565.3|10563.3|10558.3|98
1696897200000|2023-10-10 00:20:00|10567.2|10562.2|10568.1|10563.1|10569.3|10564.3|10566.3|10561.3|38
1696897500000|2023-10-10 00:25:00|10567.9|10562.9|10566.9|10561.9|10568.1|10563.1|10565.9|10560.9|18
1696897800000|2023-10-10 00:30:00|10567.1|10562.1|10570|10565|10570.6|10565.6|10566.4|10561.4|20
1696898100000|2023-10-10 00:35:00|10569.9|10564.9|10569.7|10564.7|10571.9|10566.9|10569|10564|13
1696898400000|2023-10-10 00:40:00|10569.9|10564.9|10571.2|10566.2|10571.7|10566.7|10569|10564|21
1696898700000|2023-10-10 00:45:00|10571|10566|10570.2|10565.2|10571.7|10566.7|10569.8|10564.8|16
1696899000000|2023-10-10 00:50:00|10570.3|10565.3|10567.6|10562.6|10571.5|10566.5|10567.4|10562.4|21
1696899300000|2023-10-10 00:55:00|10567.7|10562.7|10569.2|10564.2|10569.9|10564.9|10566|10561|14
1696899600000|2023-10-10 01:00:00|10569|10564|10568.1|10563.1|10570.1|10565.1|10567.4|10562.4|15
1696899900000|2023-10-10 01:05:00|10568.2|10563.2|10570|10565|10570.4|10565.4|10567.2|10562.2|11
1696900200000|2023-10-10 01:10:00|10569.9|10564.9|10566.8|10561.8|10570.7|10565.7|10566.5|10561.5|15
1696900500000|2023-10-10 01:15:00|10566.6|10561.6|10563|10558|10566.6|10561.6|10560.8|10555.8|33
1696900800000|2023-10-10 01:20:00|10562.8|10557.8|10560.7|10555.7|10563.5|10558.5|10560.5|10555.5|20
1696901100000|2023-10-10 01:25:00|10560.5|10555.5|10563.2|10558.2|10563.3|10558.3|10559.9|10554.9|30
1696901400000|2023-10-10 01:30:00|10563.4|10558.4|10564.8|10559.8|10565.5|10560.5|10562|10557|31
1696901700000|2023-10-10 01:35:00|10564.7|10559.7|10565.2|10560.2|10567.2|10562.2|10564.3|10559.3|32
1696902000000|2023-10-10 01:40:00|10565.3|10560.3|10568.2|10563.2|10568.3|10563.3|10563.7|10558.7|38
1696902300000|2023-10-10 01:45:00|10568.3|10563.3|10569.8|10564.8|10570|10565|10568.1|10563.1|27
1696902600000|2023-10-10 01:50:00|10570|10565|10570.7|10565.7|10570.7|10565.7|10568.8|10563.8|16
1696902900000|2023-10-10 01:55:00|10570.5|10565.5|10569|10564|10571.3|10566.3|10568.3|10563.3|18
1696903200000|2023-10-10 02:00:00|10568.8|10563.8|10567.8|10562.8|10569.5|10564.5|10567.7|10562.7|9
1696903500000|2023-10-10 02:05:00|10567.7|10562.7|10567.2|10562.2|10568.2|10563.2|10566.2|10561.2|15
1696903800000|2023-10-10 02:10:00|10566.8|10561.8|10567.3|10562.3|10567.5|10562.5|10565.7|10560.7|10
1696904100000|2023-10-10 02:15:00|10567.5|10562.5|10566.7|10561.7|10567.7|10562.7|10566.3|10561.3|1
1696904400000|2023-10-10 02:20:00|10566.5|10561.5|10571.2|10566.2|10571.2|10566.2|10566.5|10561.5|6
1696904700000|2023-10-10 02:25:00|10571.1|10566.1|10568.4|10563.4|10571.2|10566.2|10568.3|10563.3|11
1696905000000|2023-10-10 02:30:00|10568.6|10563.6|10569.2|10564.2|10569.6|10564.6|10567.9|10562.9|11
1696905300000|2023-10-10 02:35:00|10569|10564|10568|10563|10570.2|10565.2|10567.8|10562.8|6
1696905600000|2023-10-10 02:40:00|10568.2|10563.2|10567.7|10562.7|10569.5|10564.5|10567.2|10562.2|2
1696905900000|2023-10-10 02:45:00|10567.9|10562.9|10571.3|10566.3|10571.5|10566.5|10567.7|10562.7|2
1696906200000|2023-10-10 02:50:00|10571.5|10566.5|10574.5|10569.5|10574.7|10569.7|10571.5|10566.5|9
1696906500000|2023-10-10 02:55:00|10574.3|10569.3|10575|10570|10575.2|10570.2|10573.9|10568.9|6
1696906800000|2023-10-10 03:00:00|10575.2|10570.2|10574.3|10569.3|10575.9|10570.9|10574|10569|9
1696907100000|2023-10-10 03:05:00|10574.2|10569.2|10574.2|10569.2|10574.7|10569.7|10572.5|10567.5|8
1696907400000|2023-10-10 03:10:00|10574|10569|10573.5|10568.5|10574.4|10569.4|10572.7|10567.7|1
1696907700000|2023-10-10 03:15:00|10573.7|10568.7|10573.7|10568.7|10575.2|10570.2|10573.3|10568.3|17
1696908000000|2023-10-10 03:20:00|10574|10569|10573|10568|10574.4|10569.4|10572.8|10567.8|6
1696908300000|2023-10-10 03:25:00|10572.7|10567.7|10571.3|10566.3|10573.2|10568.2|10571.3|10566.3|13
1696908600000|2023-10-10 03:30:00|10571.2|10566.2|10573.2|10568.2|10573.4|10568.4|10571.2|10566.2|4
1696908900000|2023-10-10 03:35:00|10573.4|10568.4|10574|10569|10574|10569|10572.5|10567.5|5
1696909200000|2023-10-10 03:40:00|10573.9|10568.9|10572.9|10567.9|10574.7|10569.7|10572.7|10567.7|5
1696909500000|2023-10-10 03:45:00|10573.1|10568.1|10572.9|10567.9|10574.1|10569.1|10572.4|10567.4|5
1696909800000|2023-10-10 03:50:00|10573|10568|10573.1|10568.1|10574.2|10569.2|10572.7|10567.7|1
1696910100000|2023-10-10 03:55:00|10573.2|10568.2|10573.1|10568.1|10573.4|10568.4|10572.2|10567.2|6
1696910400000|2023-10-10 04:00:00|10573.2|10568.2|10576.1|10571.1|10576.2|10571.2|10573.2|10568.2|16
1696910700000|2023-10-10 04:05:00|10576.4|10571.4|10575.7|10570.7|10577.1|10572.1|10575.4|10570.4|14
1696911000000|2023-10-10 04:10:00|10576.1|10571.1|10577.1|10572.1|10577.1|10572.1|10575.2|10570.2|5
1696911300000|2023-10-10 04:15:00|10577.2|10572.2|10578.4|10573.4|10578.7|10573.7|10577.2|10572.2|32
1696911600000|2023-10-10 04:20:00|10578.2|10573.2|10578.2|10573.2|10578.6|10573.6|10577.7|10572.7|10
1696911900000|2023-10-10 04:25:00|10578.1|10573.1|10578.7|10573.7|10578.9|10573.9|10577.2|10572.2|25
1696912200000|2023-10-10 04:30:00|10578.9|10573.9|10577.7|10572.7|10579.2|10574.2|10577.7|10572.7|11
1696912500000|2023-10-10 04:35:00|10578.1|10573.1|10580.1|10575.1|10580.2|10575.2|10578.1|10573.1|14
1696912800000|2023-10-10 04:40:00|10580|10575|10580.2|10575.2|10580.2|10575.2|10578.1|10573.1|9
1696913100000|2023-10-10 04:45:00|10580.5|10575.5|10581.1|10576.1|10582.2|10577.2|10580.2|10575.2|21
1696913400000|2023-10-10 04:50:00|10580.9|10575.9|10581.1|10576.1|10581.9|10576.9|10580.7|10575.7|22
1696913700000|2023-10-10 04:55:00|10581.2|10576.2|10581.6|10576.6|10581.7|10576.7|10580.9|10575.9|5
1696914000000|2023-10-10 05:00:00|10581.5|10576.5|10582.6|10577.6|10583.6|10578.6|10580.7|10575.7|11
1696914300000|2023-10-10 05:05:00|10582.7|10577.7|10582.2|10577.2|10582.9|10577.9|10581.5|10576.5|3
1696914600000|2023-10-10 05:10:00|10582.3|10577.3|10582.4|10577.4|10583.1|10578.1|10582.2|10577.2|15
1696914900000|2023-10-10 05:15:00|10582.6|10577.6|10581|10576|10583.3|10578.3|10580.7|10575.7|9
1696915200000|2023-10-10 05:20:00|10580.8|10575.8|10579.8|10574.8|10581.7|10576.7|10579.3|10574.3|4
1696915500000|2023-10-10 05:25:00|10580.2|10575.2|10580.1|10575.1|10580.7|10575.7|10579.7|10574.7|4
1696915800000|2023-10-10 05:30:00|10580.3|10575.3|10578.2|10573.2|10580.6|10575.6|10577.2|10572.2|44
1696916100000|2023-10-10 05:35:00|10578.3|10573.3|10577.2|10572.2|10579.2|10574.2|10577.2|10572.2|44
1696916400000|2023-10-10 05:40:00|10577.3|10572.3|10578.1|10573.1|10578.7|10573.7|10576.5|10571.5|10
1696916700000|2023-10-10 05:45:00|10578.4|10573.4|10579.1|10574.1|10580.1|10575.1|10577.7|10572.7|8
1696917000000|2023-10-10 05:50:00|10579.3|10574.3|10581.3|10576.3|10581.8|10576.8|10578.8|10573.8|51
1696917300000|2023-10-10 05:55:00|10581.5|10576.5|10581.8|10576.8|10582.6|10577.6|10580.6|10575.6|15
1696917600000|2023-10-10 06:00:00|10581.6|10576.6|10576.9|10571.9|10581.6|10576.6|10575.9|10570.9|92
1696917900000|2023-10-10 06:05:00|10577.1|10572.1|10582.1|10577.1|10582.6|10577.6|10575.9|10570.9|26
1696918200000|2023-10-10 06:10:00|10582.3|10577.3|10584.6|10579.6|10587.4|10582.4|10581|10576|65
1696918500000|2023-10-10 06:15:00|10584.4|10579.4|10584.1|10579.1|10586.4|10581.4|10580.3|10575.3|21
1696918800000|2023-10-10 06:20:00|10583.9|10578.9|10583.6|10578.6|10584.8|10579.8|10582.2|10577.2|13
1696919100000|2023-10-10 06:25:00|10583.8|10578.8|10584.1|10579.1|10585.1|10580.1|10581.2|10576.2|101
1696919400000|2023-10-10 06:30:00|10583.9|10578.9|10585.7|10580.7|10587.9|10582.9|10583.9|10578.9|20
1696919700000|2023-10-10 06:35:00|10585.6|10580.6|10585.9|10580.9|10587.4|10582.4|10583.7|10578.7|16
1696920000000|2023-10-10 06:40:00|10586.1|10581.1|10587.2|10582.2|10589.4|10584.4|10585.9|10580.9|23
1696920300000|2023-10-10 06:45:00|10587|10582|10587.1|10582.1|10589.4|10584.4|10586.4|10581.4|12
1696920600000|2023-10-10 06:50:00|10586.9|10581.9|10586.4|10581.4|10588.3|10583.3|10585.5|10580.5|14
1696920900000|2023-10-10 06:55:00|10586.6|10581.6|10584.9|10579.9|10586.8|10581.8|10583.9|10578.9|10
1696921200000|2023-10-10 07:00:00|10585.1|10580.1|10584.4|10579.4|10585.8|10580.8|10581.1|10576.1|71
1696921500000|2023-10-10 07:05:00|10584.3|10579.3|10584.9|10579.9|10587.4|10582.4|10583|10578|34
1696921800000|2023-10-10 07:10:00|10585.1|10580.1|10586.4|10581.4|10587.2|10582.2|10583.3|10578.3|35
1696922100000|2023-10-10 07:15:00|10586.2|10581.2|10589.2|10584.2|10592.2|10587.2|10584.2|10579.2|53
1696922400000|2023-10-10 07:20:00|10589.4|10584.4|10586.4|10581.4|10589.4|10584.4|10586.2|10581.2|30
1696922700000|2023-10-10 07:25:00|10586.6|10581.6|10587.7|10582.7|10590.2|10585.2|10585.9|10580.9|38
1696923000000|2023-10-10 07:30:00|10587.6|10582.6|10586.4|10581.4|10587.7|10582.7|10585|10580|24
1696923300000|2023-10-10 07:35:00|10586.6|10581.6|10582.9|10577.9|10586.8|10581.8|10582.5|10577.5|38
1696923600000|2023-10-10 07:40:00|10583.1|10578.1|10581.6|10576.6|10583.1|10578.1|10578.9|10573.9|42
1696923900000|2023-10-10 07:45:00|10581.8|10576.8|10583.2|10578.2|10584.6|10579.6|10581.6|10576.6|45
1696924200000|2023-10-10 07:50:00|10583.4|10578.4|10582.4|10577.4|10584.9|10579.9|10582.4|10577.4|25
1696924500000|2023-10-10 07:55:00|10582.5|10577.5|10578.3|10573.3|10582.5|10577.5|10577.8|10572.8|53
1696924800000|2023-10-10 08:00:00|10578.5|10573.5|10578.5|10573.5|10580.5|10575.5|10576.1|10571.1|40
1696925100000|2023-10-10 08:05:00|10578.2|10573.2|10578|10573|10578.5|10573.5|10576|10571|59
1696925400000|2023-10-10 08:10:00|10578.2|10573.2|10570|10565|10579|10574|10566.2|10561.2|115
1696925700000|2023-10-10 08:15:00|10569.8|10564.8|10574.5|10569.5|10574.8|10569.8|10565.5|10560.5|56
1696926000000|2023-10-10 08:20:00|10574|10569|10569.5|10564.5|10574.5|10569.5|10569.2|10564.2|23
1696926300000|2023-10-10 08:25:00|10569.7|10564.7|10563|10558|10570.2|10565.2|10563|10558|61
1696926600000|2023-10-10 08:30:00|10563.2|10558.2|10558|10553|10563.2|10558.2|10556.1|10551.1|114
1696926900000|2023-10-10 08:35:00|10558.1|10553.1|10554.3|10549.3|10559.8|10554.8|10553.8|10548.8|102
1696927200000|2023-10-10 08:40:00|10554.5|10549.5|10553.5|10548.5|10555.3|10550.3|10553.4|10548.4|48
1696927500000|2023-10-10 08:45:00|10553.4|10548.4|10549.3|10544.3|10553.7|10548.7|10548.4|10543.4|78
1696927800000|2023-10-10 08:50:00|10549.2|10544.2|10546.8|10541.8|10549.8|10544.8|10546.3|10541.3|79
1696928100000|2023-10-10 08:55:00|10546.6|10541.6|10550.3|10545.3|10551.1|10546.1|10545.8|10540.8|96
1696928400000|2023-10-10 09:00:00|10550.5|10545.5|10552.5|10547.5|10557|10552|10550|10545|133
1696928700000|2023-10-10 09:05:00|10552.3|10547.3|10555|10550|10557.2|10552.2|10551.5|10546.5|28
1696929000000|2023-10-10 09:10:00|10555.2|10550.2|10556.4|10551.4|10557.5|10552.5|10553.7|10548.7|67
1696929300000|2023-10-10 09:15:00|10556.6|10551.6|10553.2|10548.2|10557|10552|10552|10547|35
1696929600000|2023-10-10 09:20:00|10553|10548|10550|10545|10553.8|10548.8|10548.7|10543.7|27
1696929900000|2023-10-10 09:25:00|10550.2|10545.2|10545.7|10540.7|10551.4|10546.4|10545.7|10540.7|33
1696930200000|2023-10-10 09:30:00|10545.9|10540.9|10547.4|10542.4|10548.9|10543.9|10545.7|10540.7|46
1696930500000|2023-10-10 09:35:00|10547.6|10542.6|10549.7|10544.7|10555.2|10550.2|10547.6|10542.6|90
1696930800000|2023-10-10 09:40:00|10549.9|10544.9|10551.5|10546.5|10553.7|10548.7|10549.9|10544.9|25
1696931100000|2023-10-10 09:45:00|10551.3|10546.3|10550.2|10545.2|10552|10547|10549.2|10544.2|27
1696931400000|2023-10-10 09:50:00|10550.4|10545.4|10548.2|10543.2|10550.7|10545.7|10547|10542|23
1696931700000|2023-10-10 09:55:00|10548.4|10543.4|10552.2|10547.2|10552.6|10547.6|10548.2|10543.2|31
1696932000000|2023-10-10 10:00:00|10552.4|10547.4|10554.7|10549.7|10554.7|10549.7|10552|10547|21
1696932300000|2023-10-10 10:05:00|10554.5|10549.5|10551.6|10546.6|10555.7|10550.7|10550.7|10545.7|25
1696932600000|2023-10-10 10:10:00|10551.7|10546.7|10553.2|10548.2|10553.5|10548.5|10549.9|10544.9|31
1696932900000|2023-10-10 10:15:00|10552.8|10547.8|10557.3|10552.3|10557.3|10552.3|10552.3|10547.3|23
1696933200000|2023-10-10 10:20:00|10557.1|10552.1|10558.6|10553.6|10558.6|10553.6|10555.8|10550.8|54
1696933500000|2023-10-10 10:25:00|10558.3|10553.3|10557.7|10552.7|10558.3|10553.3|10556|10551|52
1696933800000|2023-10-10 10:30:00|10557.2|10552.2|10556.2|10551.2|10557.5|10552.5|10554.6|10549.6|30
1696934100000|2023-10-10 10:35:00|10556.4|10551.4|10557.9|10552.9|10559.6|10554.6|10556.4|10551.4|53
1696934400000|2023-10-10 10:40:00|10557.7|10552.7|10555.7|10550.7|10558.1|10553.1|10554.7|10549.7|6
1696934700000|2023-10-10 10:45:00|10555.6|10550.6|10557.7|10552.7|10557.7|10552.7|10555.6|10550.6|17
1696935000000|2023-10-10 10:50:00|10558.2|10553.2|10558.6|10553.6|10558.6|10553.6|10556.2|10551.2|27
1696935300000|2023-10-10 10:55:00|10558.2|10553.2|10561.2|10556.2|10562.4|10557.4|10557.7|10552.7|25
1696935600000|2023-10-10 11:00:00|10561.4|10556.4|10565.6|10560.6|10565.8|10560.8|10561.2|10556.2|53
1696935900000|2023-10-10 11:05:00|10565.4|10560.4|10568.6|10563.6|10568.6|10563.6|10564.7|10559.7|49
1696936200000|2023-10-10 11:10:00|10568.7|10563.7|10568.8|10563.8|10573|10568|10568.7|10563.7|52
1696936500000|2023-10-10 11:15:00|10568.6|10563.6|10568.4|10563.4|10569.1|10564.1|10567.1|10562.1|24
1696936800000|2023-10-10 11:20:00|10568|10563|10571.6|10566.6|10573.1|10568.1|10567.5|10562.5|54
1696937100000|2023-10-10 11:25:00|10571.8|10566.8|10573.7|10568.7|10573.7|10568.7|10571.6|10566.6|47
1696937400000|2023-10-10 11:30:00|10573.3|10568.3|10575.5|10570.5|10576.2|10571.2|10571.5|10566.5|55
1696937700000|2023-10-10 11:35:00|10575.7|10570.7|10571.2|10566.2|10576|10571|10570.3|10565.3|54
1696938000000|2023-10-10 11:40:00|10571.4|10566.4|10574.7|10569.7|10575.4|10570.4|10570.3|10565.3|24
1696938300000|2023-10-10 11:45:00|10574.9|10569.9|10576.4|10571.4|10578|10573|10574.7|10569.7|35
1696938600000|2023-10-10 11:50:00|10576.7|10571.7|10577.8|10572.8|10579.8|10574.8|10576.2|10571.2|28
1696938900000|2023-10-10 11:55:00|10578|10573|10576.1|10571.1|10579.5|10574.5|10575.1|10570.1|25
1696939200000|2023-10-10 12:00:00|10576.3|10571.3|10573.7|10568.7|10577.8|10572.8|10572.8|10567.8|49
1696939500000|2023-10-10 12:05:00|10573.5|10568.5|10571.3|10566.3|10573.9|10568.9|10571|10566|64
1696939800000|2023-10-10 12:10:00|10571.5|10566.5|10570.6|10565.6|10574.2|10569.2|10570.2|10565.2|78
1696940100000|2023-10-10 12:15:00|10570.7|10565.7|10575.5|10570.5|10577.7|10572.7|10570.1|10565.1|47
1696940400000|2023-10-10 12:20:00|10575.4|10570.4|10574.5|10569.5|10576.3|10571.3|10570.7|10565.7|90
1696940700000|2023-10-10 12:25:00|10574.3|10569.3|10573|10568|10574.8|10569.8|10571.4|10566.4|82
1696941000000|2023-10-10 12:30:00|10573.2|10568.2|10568.7|10563.7|10573.3|10568.3|10567.7|10562.7|120
1696941300000|2023-10-10 12:35:00|10568.9|10563.9|10564|10559|10570.1|10565.1|10564|10559|43
1696941600000|2023-10-10 12:40:00|10564.1|10559.1|10566.6|10561.6|10568.8|10563.8|10563.8|10558.8|74
1696941900000|2023-10-10 12:45:00|10566.8|10561.8|10566|10561|10568.2|10563.2|10565.2|10560.2|69
1696942200000|2023-10-10 12:50:00|10565.8|10560.8|10563.3|10558.3|10568.3|10563.3|10562.3|10557.3|44
1696942500000|2023-10-10 12:55:00|10563.2|10558.2|10561.8|10556.8|10564.7|10559.7|10560.8|10555.8|121
1696942800000|2023-10-10 13:00:00|10562|10557|10567.6|10562.6|10568.8|10563.8|10562|10557|123
1696943100000|2023-10-10 13:05:00|10567.8|10562.8|10570.3|10565.3|10570.6|10565.6|10565.6|10560.6|43
1696943400000|2023-10-10 13:10:00|10570.2|10565.2|10561.3|10556.3|10570.7|10565.7|10560.8|10555.8|33
1696943700000|2023-10-10 13:15:00|10561.2|10556.2|10562.5|10557.5|10562.7|10557.7|10559.8|10554.8|63
1696944000000|2023-10-10 13:20:00|10562.3|10557.3|10567.9|10562.9|10568.6|10563.6|10560.3|10555.3|39
1696944300000|2023-10-10 13:25:00|10567.7|10562.7|10564.1|10559.1|10567.9|10562.9|10563.3|10558.3|32
1696944600000|2023-10-10 13:30:00|10564|10559|10561.9|10556.9|10566|10561|10559.8|10554.8|43
1696944900000|2023-10-10 13:35:00|10562.1|10557.1|10564.8|10559.8|10567.1|10562.1|10562.1|10557.1|67
1696945200000|2023-10-10 13:40:00|10564.6|10559.6|10566.3|10561.3|10566.3|10561.3|10563.1|10558.1|41
1696945500000|2023-10-10 13:45:00|10566.1|10561.1|10566.3|10561.3|10568.6|10563.6|10564.6|10559.6|75
1696945800000|2023-10-10 13:50:00|10566.4|10561.4|10565.2|10560.2|10567.1|10562.1|10562.4|10557.4|47
1696946100000|2023-10-10 13:55:00|10565.4|10560.4|10560.2|10555.2|10565.8|10560.8|10559.8|10554.8|52
1696946400000|2023-10-10 14:00:00|10559.9|10554.9|10553.1|10548.1|10560.2|10555.2|10551.1|10546.1|135
1696946700000|2023-10-10 14:05:00|10552.9|10547.9|10552.6|10547.6|10555.2|10550.2|10551.2|10546.2|62
1696947000000|2023-10-10 14:10:00|10552.7|10547.7|10551.2|10546.2|10553.9|10548.9|10549.9|10544.9|51
1696947300000|2023-10-10 14:15:00|10551.4|10546.4|10552.6|10547.6|10554.2|10549.2|10550.7|10545.7|86
1696947600000|2023-10-10 14:20:00|10552.7|10547.7|10554.1|10549.1|10556.7|10551.7|10551.7|10546.7|96
1696947900000|2023-10-10 14:25:00|10553.9|10548.9|10550.7|10545.7|10554.2|10549.2|10547.9|10542.9|55
1696948200000|2023-10-10 14:30:00|10550.5|10545.5|10549.9|10544.9|10554.7|10549.7|10548.2|10543.2|47
1696948500000|2023-10-10 14:35:00|10550|10545|10553.9|10548.9|10553.9|10548.9|10548.4|10543.4|76
1696948800000|2023-10-10 14:40:00|10553.7|10548.7|10558.2|10553.2|10558.9|10553.9|10553.4|10548.4|69
1696949100000|2023-10-10 14:45:00|10558.4|10553.4|10561.1|10556.1|10561.5|10556.5|10557.2|10552.2|84
1696949400000|2023-10-10 14:50:00|10561|10556|10557.5|10552.5|10562|10557|10555.3|10550.3|72
1696949700000|2023-10-10 14:55:00|10557.9|10552.9|10555.3|10550.3|10560|10555|10554.8|10549.8|49
1696950000000|2023-10-10 15:00:00|10555.5|10550.5|10551.5|10546.5|10556|10551|10551.1|10546.1|104
1696950300000|2023-10-10 15:05:00|10551.1|10546.1|10550.1|10545.1|10552|10547|10548|10543|120
1696950600000|2023-10-10 15:10:00|10550|10545|10550|10545|10554|10549|10548.8|10543.8|25
1696950900000|2023-10-10 15:15:00|10550.1|10545.1|10547.2|10542.2|10550.1|10545.1|10546.9|10541.9|66
1696951200000|2023-10-10 15:20:00|10547.4|10542.4|10551.4|10546.4|10553.9|10548.9|10547.4|10542.4|40
1696951500000|2023-10-10 15:25:00|10551.2|10546.2|10550.9|10545.9|10553.9|10548.9|10549.5|10544.5|34
1696951800000|2023-10-10 15:30:00|10551|10546|10546|10541|10552.1|10547.1|10545.4|10540.4|40
1696952100000|2023-10-10 15:35:00|10545.9|10540.9|10544.9|10539.9|10547.4|10542.4|10544.4|10539.4|52
1696952400000|2023-10-10 15:40:00|10544.7|10539.7|10543.9|10538.9|10545.1|10540.1|10542|10537|121
1696952700000|2023-10-10 15:45:00|10544.2|10539.2|10543.3|10538.3|10545.9|10540.9|10542.9|10537.9|78
1696953000000|2023-10-10 15:50:00|10543.1|10538.1|10539.3|10534.3|10544.3|10539.3|10538.9|10533.9|76
1696953300000|2023-10-10 15:55:00|10539.1|10534.1|10536.6|10531.6|10539.3|10534.3|10534.8|10529.8|178
1696953600000|2023-10-10 16:00:00|10536.8|10531.8|10536.8|10531.8|10537.8|10532.8|10534.4|10529.4|74
1696953900000|2023-10-10 16:05:00|10536.9|10531.9|10536.1|10531.1|10538.4|10533.4|10535.4|10530.4|86
1696954200000|2023-10-10 16:10:00|10536.3|10531.3|10537.6|10532.6|10537.8|10532.8|10534.6|10529.6|24
1696954500000|2023-10-10 16:15:00|10537.4|10532.4|10539|10534|10540.9|10535.9|10537.4|10532.4|93
1696954800000|2023-10-10 16:20:00|10538.9|10533.9|10541.1|10536.1|10543.3|10538.3|10538.7|10533.7|46
1696955100000|2023-10-10 16:25:00|10541|10536|10538.5|10533.5|10542.4|10537.4|10536.6|10531.6|39
1696955400000|2023-10-10 16:30:00|10538.3|10533.3|10535.4|10530.4|10538.9|10533.9|10535.4|10530.4|64
1696955700000|2023-10-10 16:35:00|10535.8|10530.8|10538.5|10533.5|10540.5|10535.5|10535.6|10530.6|39
1696956000000|2023-10-10 16:40:00|10538.2|10533.2|10535.9|10530.9|10538.4|10533.4|10535|10530|40
1696956300000|2023-10-10 16:45:00|10536.1|10531.1|10536.3|10531.3|10536.9|10531.9|10534|10529|36
1696956600000|2023-10-10 16:50:00|10536.4|10531.4|10535.4|10530.4|10536.6|10531.6|10533.4|10528.4|27
1696956900000|2023-10-10 16:55:00|10535.3|10530.3|10535.3|10530.3|10537.9|10532.9|10534.5|10529.5|109
1696957200000|2023-10-10 17:00:00|10535.4|10530.4|10541.9|10536.9|10541.9|10536.9|10534.4|10529.4|187
1696957500000|2023-10-10 17:05:00|10542|10537|10543.7|10538.7|10544.9|10539.9|10540.3|10535.3|64
1696957800000|2023-10-10 17:10:00|10543.8|10538.8|10547|10542|10547.1|10542.1|10542|10537|123
1696958100000|2023-10-10 17:15:00|10547.2|10542.2|10544.9|10539.9|10549.1|10544.1|10543|10538|86
1696958400000|2023-10-10 17:20:00|10545|10540|10548.9|10543.9|10550|10545|10543.8|10538.8|109
1696958700000|2023-10-10 17:25:00|10548.8|10543.8|10547.9|10542.9|10550.7|10545.7|10547|10542|46
1696959000000|2023-10-10 17:30:00|10547.8|10542.8|10552.1|10547.1|10552.7|10547.7|10546.9|10541.9|54
1696959300000|2023-10-10 17:35:00|10552.4|10547.4|10550|10545|10552.4|10547.4|10549.6|10544.6|34
1696959600000|2023-10-10 17:40:00|10550.2|10545.2|10552.1|10547.1|10552.1|10547.1|10548.1|10543.1|23
1696959900000|2023-10-10 17:45:00|10551.9|10546.9|10549.6|10544.6|10552.6|10547.6|10548.3|10543.3|19
1696960200000|2023-10-10 17:50:00|10549.4|10544.4|10552.1|10547.1|10553.9|10548.9|10548.6|10543.6|31
1696960500000|2023-10-10 17:55:00|10552|10547|10554.1|10549.1|10555.3|10550.3|10551|10546|30
1696960800000|2023-10-10 18:00:00|10554.2|10549.2|10551.9|10546.9|10556.1|10551.1|10551.6|10546.6|31
1696961100000|2023-10-10 18:05:00|10551.8|10546.8|10554.1|10549.1|10554.2|10549.2|10551.6|10546.6|43
1696961400000|2023-10-10 18:10:00|10554|10549|10555.4|10550.4|10555.4|10550.4|10552.4|10547.4|28
1696961700000|2023-10-10 18:15:00|10555.5|10550.5|10553.5|10548.5|10555.5|10550.5|10553.3|10548.3|5
1696962000000|2023-10-10 18:20:00|10553.3|10548.3|10553.5|10548.5|10554.9|10549.9|10552.5|10547.5|11
1696962300000|2023-10-10 18:25:00|10553.4|10548.4|10551.9|10546.9|10555.4|10550.4|10551|10546|15
1696962600000|2023-10-10 18:30:00|10551.7|10546.7|10551.5|10546.5|10552.7|10547.7|10550.5|10545.5|13
1696962900000|2023-10-10 18:35:00|10551.2|10546.2|10552.4|10547.4|10554.2|10549.2|10550.5|10545.5|14
1696963200000|2023-10-10 18:40:00|10552|10547|10549.5|10544.5|10553.2|10548.2|10549.2|10544.2|83
1696963500000|2023-10-10 18:45:00|10549.8|10544.8|10548.4|10543.4|10550|10545|10547.5|10542.5|65
1696963800000|2023-10-10 18:50:00|10548.1|10543.1|10550.4|10545.4|10550.7|10545.7|10547.6|10542.6|126
1696964100000|2023-10-10 18:55:00|10550.2|10545.2|10549|10544|10551.5|10546.5|10548.7|10543.7|461
1696964400000|2023-10-10 19:00:00|10549.2|10544.2|10548.2|10543.2|10549.2|10544.2|10546.7|10541.7|50
1696964700000|2023-10-10 19:05:00|10548|10543|10550.1|10545.1|10552|10547|10548|10543|33
1696965000000|2023-10-10 19:10:00|10550.2|10545.2|10550.7|10545.7|10550.7|10545.7|10549.2|10544.2|2
1696965300000|2023-10-10 19:15:00|10550.8|10545.8|10551.2|10546.2|10551.2|10546.2|10548.2|10543.2|48
1696965600000|2023-10-10 19:20:00|10551.3|10546.3|10550.7|10545.7|10553.6|10548.6|10550.5|10545.5|41
1696965900000|2023-10-10 19:25:00|10550.8|10545.8|10548.5|10543.5|10551|10546|10548|10543|4
1696966200000|2023-10-10 19:30:00|10548.7|10543.7|10548|10543|10549.2|10544.2|10546.8|10541.8|6
1696966500000|2023-10-10 19:35:00|10547.8|10542.8|10547|10542|10548|10543|10545.8|10540.8|11
1696966800000|2023-10-10 19:40:00|10546.6|10541.6|10545.7|10540.7|10546.9|10541.9|10545.4|10540.4|27
1696967100000|2023-10-10 19:45:00|10545.5|10540.5|10542.8|10537.8|10545.7|10540.7|10542.8|10537.8|42
1696967400000|2023-10-10 19:50:00|10542.6|10537.6|10544.3|10539.3|10544.8|10539.8|10542|10537|107
1696967700000|2023-10-10 19:55:00|10543.9|10538.9|10544.5|10539.5|10545.8|10540.8|10543.3|10538.3|80
1696968000000|2023-10-10 20:00:00|10544.6|10539.6|10544.4|10539.4|10545.6|10540.6|10543.9|10538.9|49
1696968300000|2023-10-10 20:05:00|10544.2|10539.2|10545|10540|10545|10540|10544.2|10539.2|28
1696968600000|2023-10-10 20:10:00|10544.7|10539.7|10543.2|10538.2|10544.7|10539.7|10543|10538|27
1696968900000|2023-10-10 20:15:00|10543|10538|10544.7|10539.7|10545.4|10540.4|10542.4|10537.4|5
1696969200000|2023-10-10 20:20:00|10544.5|10539.5|10543.6|10538.6|10544.7|10539.7|10543.2|10538.2|5
1696969500000|2023-10-10 20:25:00|10543.4|10538.4|10543.1|10538.1|10543.6|10538.6|10542.6|10537.6|3
1696969800000|2023-10-10 20:30:00|10543.4|10538.4|10543.6|10538.6|10543.9|10538.9|10542.9|10537.9|0
1696970100000|2023-10-10 20:35:00|10543.8|10538.8|10545.2|10540.2|10545.2|10540.2|10542.9|10537.9|6
1696970400000|2023-10-10 20:40:00|10545.4|10540.4|10544.1|10539.1|10546.4|10541.4|10544.1|10539.1|20
1696970700000|2023-10-10 20:45:00|10544.2|10539.2|10544.6|10539.6|10545.1|10540.1|10543.6|10538.6|3
1696971000000|2023-10-10 20:50:00|10544.8|10539.8|10544.8|10539.8|10545.3|10540.3|10544.6|10539.6|4
1696971300000|2023-10-10 20:55:00|10544.5|10539.5|10546.6|10539.6|10546.6|10540.5|10544.1|10539.1|25
1696971600000|2023-10-10 21:00:00|10546.1|10539.1|10546.1|10539.1|10546.1|10539.1|10546.1|10539.1|0
1696982400000|2023-10-11 00:00:00|10544.2|10539.2|10541.6|10536.6|10544.5|10539.5|10540.9|10535.9|29
1696982700000|2023-10-11 00:05:00|10541.3|10536.3|10539.9|10534.9|10541.8|10536.8|10539.1|10534.1|71
1696983000000|2023-10-11 00:10:00|10540.1|10535.1|10539.6|10534.6|10541|10536|10538.9|10533.9|6
1696983300000|2023-10-11 00:15:00|10539.4|10534.4|10541.3|10536.3|10541.8|10536.8|10539.4|10534.4|6
1696983600000|2023-10-11 00:20:00|10541.1|10536.1|10539|10534|10541.1|10536.1|10539|10534|12
1696983900000|2023-10-11 00:25:00|10538.8|10533.8|10538.6|10533.6|10539.6|10534.6|10537.4|10532.4|41
1696984200000|2023-10-11 00:30:00|10538.4|10533.4|10537.6|10532.6|10538.4|10533.4|10535.8|10530.8|49
1696984500000|2023-10-11 00:35:00|10537.8|10532.8|10534.2|10529.2|10538.3|10533.3|10533.9|10528.9|21
1696984800000|2023-10-11 00:40:00|10534.4|10529.4|10535.3|10530.3|10535.5|10530.5|10533.6|10528.6|16
1696985100000|2023-10-11 00:45:00|10535.1|10530.1|10537.8|10532.8|10537.8|10532.8|10534.8|10529.8|13
1696985400000|2023-10-11 00:50:00|10538.1|10533.1|10539.8|10534.8|10540.8|10535.8|10537.1|10532.1|54
1696985700000|2023-10-11 00:55:00|10540|10535|10538.6|10533.6|10540|10535|10538.4|10533.4|7
1696986000000|2023-10-11 01:00:00|10538.8|10533.8|10538.7|10533.7|10539.3|10534.3|10536.8|10531.8|3
1696986300000|2023-10-11 01:05:00|10538.6|10533.6|10542.6|10537.6|10542.9|10537.9|10538.4|10533.4|27
1696986600000|2023-10-11 01:10:00|10542.4|10537.4|10540.6|10535.6|10543.4|10538.4|10540|10535|29
1696986900000|2023-10-11 01:15:00|10540.2|10535.2|10542.7|10537.7|10542.9|10537.9|10540.1|10535.1|14
1696987200000|2023-10-11 01:20:00|10542.6|10537.6|10545.9|10540.9|10546.9|10541.9|10542.6|10537.6|76
1696987500000|2023-10-11 01:25:00|10545.7|10540.7|10545.9|10540.9|10546.9|10541.9|10545.2|10540.2|18
1696987800000|2023-10-11 01:30:00|10545.7|10540.7|10546.6|10541.6|10547.8|10542.8|10545.4|10540.4|50
1696988100000|2023-10-11 01:35:00|10546.4|10541.4|10546.9|10541.9|10547.4|10542.4|10545.6|10540.6|5
1696988400000|2023-10-11 01:40:00|10546.6|10541.6|10544.9|10539.9|10547.4|10542.4|10544.7|10539.7|8
1696988700000|2023-10-11 01:45:00|10544.7|10539.7|10544.4|10539.4|10544.9|10539.9|10542.7|10537.7|10
1696989000000|2023-10-11 01:50:00|10544.6|10539.6|10543.9|10538.9|10544.8|10539.8|10541.9|10536.9|5
1696989300000|2023-10-11 01:55:00|10544.1|10539.1|10541.6|10536.6|10544.7|10539.7|10541.4|10536.4|6
1696989600000|2023-10-11 02:00:00|10541.4|10536.4|10544.1|10539.1|10544.3|10539.3|10541.4|10536.4|10
1696989900000|2023-10-11 02:05:00|10544.3|10539.3|10545.8|10540.8|10546.1|10541.1|10543.9|10538.9|29
1696990200000|2023-10-11 02:10:00|10545.6|10540.6|10544.8|10539.8|10546.1|10541.1|10544.8|10539.8|33
1696990500000|2023-10-11 02:15:00|10545|10540|10546.3|10541.3|10546.3|10541.3|10544.8|10539.8|4
1696990800000|2023-10-11 02:20:00|10546.1|10541.1|10545.3|10540.3|10547.3|10542.3|10544.8|10539.8|1
1696991100000|2023-10-11 02:25:00|10545.1|10540.1|10546.8|10541.8|10547.3|10542.3|10545.1|10540.1|10
1696991400000|2023-10-11 02:30:00|10547|10542|10545.4|10540.4|10547.2|10542.2|10545.4|10540.4|11
1696991700000|2023-10-11 02:35:00|10545.3|10540.3|10542.8|10537.8|10545.8|10540.8|10542.6|10537.6|12
1696992000000|2023-10-11 02:40:00|10542.6|10537.6|10541.3|10536.3|10543.3|10538.3|10541.3|10536.3|11
1696992300000|2023-10-11 02:45:00|10541.1|10536.1|10541.4|10536.4|10541.9|10536.9|10540.8|10535.8|5
1696992600000|2023-10-11 02:50:00|10541.6|10536.6|10541.1|10536.1|10542.4|10537.4|10541.1|10536.1|8
1696992900000|2023-10-11 02:55:00|10541.3|10536.3|10542.8|10537.8|10543.3|10538.3|10541.1|10536.1|7
1696993200000|2023-10-11 03:00:00|10543|10538|10543.1|10538.1|10544.5|10539.5|10542.6|10537.6|10
1696993500000|2023-10-11 03:05:00|10542.9|10537.9|10542.8|10537.8|10544.5|10539.5|10542.8|10537.8|22
1696993800000|2023-10-11 03:10:00|10543|10538|10543.8|10538.8|10544.3|10539.3|10542.8|10537.8|7
1696994100000|2023-10-11 03:15:00|10543.9|10538.9|10544.3|10539.3|10545|10540|10543.4|10538.4|5
1696994400000|2023-10-11 03:20:00|10544.2|10539.2|10544.6|10539.6|10544.8|10539.8|10543.6|10538.6|11
1696994700000|2023-10-11 03:25:00|10544.8|10539.8|10545.9|10540.9|10546.4|10541.4|10544.8|10539.8|6
1696995000000|2023-10-11 03:30:00|10546.1|10541.1|10545.8|10540.8|10546.8|10541.8|10545.8|10540.8|15
1696995300000|2023-10-11 03:35:00|10545.6|10540.6|10544.9|10539.9|10545.6|10540.6|10544.4|10539.4|7
1696995600000|2023-10-11 03:40:00|10544.4|10539.4|10544.4|10539.4|10544.6|10539.6|10543.9|10538.9|11
1696995900000|2023-10-11 03:45:00|10544.2|10539.2|10545.9|10540.9|10546.1|10541.1|10543.9|10538.9|11
1696996200000|2023-10-11 03:50:00|10545.4|10540.4|10545.8|10540.8|10546.1|10541.1|10544.9|10539.9|11
1696996500000|2023-10-11 03:55:00|10545.9|10540.9|10545.7|10540.7|10546.4|10541.4|10545.4|10540.4|10
1696996800000|2023-10-11 04:00:00|10545.5|10540.5|10545.9|10540.9|10545.9|10540.9|10544.9|10539.9|3
1696997100000|2023-10-11 04:05:00|10545.6|10540.6|10545.9|10540.9|10545.9|10540.9|10544.5|10539.5|4
1696997400000|2023-10-11 04:10:00|10546.1|10541.1|10544.9|10539.9|10546.1|10541.1|10544.9|10539.9|12
1696997700000|2023-10-11 04:15:00|10544.7|10539.7|10543.9|10538.9|10545.4|10540.4|10543.4|10538.4|5
1696998000000|2023-10-11 04:20:00|10543.7|10538.7|10544.1|10539.1|10544.4|10539.4|10543.4|10538.4|10
1696998300000|2023-10-11 04:25:00|10544.2|10539.2|10546.7|10541.7|10546.8|10541.8|10544.2|10539.2|2
1696998600000|2023-10-11 04:30:00|10546.6|10541.6|10547.9|10542.9|10548.1|10543.1|10546.4|10541.4|3
1696998900000|2023-10-11 04:35:00|10547.8|10542.8|10547.4|10542.4|10548|10543|10547.1|10542.1|5
1696999200000|2023-10-11 04:40:00|10547.3|10542.3|10546.7|10541.7|10547.3|10542.3|10546.3|10541.3|4
1696999500000|2023-10-11 04:45:00|10547|10542|10546.3|10541.3|10548|10543|10545.7|10540.7|6
1696999800000|2023-10-11 04:50:00|10546.5|10541.5|10546.9|10541.9|10547.3|10542.3|10546.3|10541.3|1
1697000100000|2023-10-11 04:55:00|10546.7|10541.7|10547.9|10542.9|10548.7|10543.7|10546.7|10541.7|10
1697000400000|2023-10-11 05:00:00|10548.2|10543.2|10547|10542|10548.4|10543.4|10546.4|10541.4|11
1697000700000|2023-10-11 05:05:00|10546.9|10541.9|10548.4|10543.4|10549.4|10544.4|10546.5|10541.5|13
1697001000000|2023-10-11 05:10:00|10548.1|10543.1|10546.9|10541.9|10548.3|10543.3|10546.2|10541.2|4
1697001300000|2023-10-11 05:15:00|10547.1|10542.1|10546.4|10541.4|10547.5|10542.5|10545.4|10540.4|2
1697001600000|2023-10-11 05:20:00|10546.6|10541.6|10546.7|10541.7|10547.2|10542.2|10546|10541|2
1697001900000|2023-10-11 05:25:00|10546.5|10541.5|10545|10540|10547|10542|10544.5|10539.5|12
1697002200000|2023-10-11 05:30:00|10544.9|10539.9|10542.7|10537.7|10545|10540|10542.5|10537.5|25
1697002500000|2023-10-11 05:35:00|10542.5|10537.5|10546.4|10541.4|10546.4|10541.4|10542.5|10537.5|6
1697002800000|2023-10-11 05:40:00|10546.5|10541.5|10549.2|10544.2|10549.5|10544.5|10546|10541|8
1697003100000|2023-10-11 05:45:00|10549|10544|10549|10544|10549.5|10544.5|10547.7|10542.7|11
1697003400000|2023-10-11 05:50:00|10549.4|10544.4|10549|10544|10550.5|10545.5|10549|10544|7
1697003700000|2023-10-11 05:55:00|10549.3|10544.3|10550.3|10545.3|10551.5|10546.5|10549.3|10544.3|33
1697004000000|2023-10-11 06:00:00|10550.4|10545.4|10550.8|10545.8|10552.2|10547.2|10549.9|10544.9|25
1697004300000|2023-10-11 06:05:00|10551|10546|10549.7|10544.7|10551.8|10546.8|10549.6|10544.6|4
1697004600000|2023-10-11 06:10:00|10549.2|10544.2|10550.1|10545.1|10551.8|10546.8|10549.1|10544.1|26
1697004900000|2023-10-11 06:15:00|10550.3|10545.3|10550.5|10545.5|10551|10546|10548.7|10543.7|12
1697005200000|2023-10-11 06:20:00|10550.3|10545.3|10549.9|10544.9|10551|10546|10548.3|10543.3|12
1697005500000|2023-10-11 06:25:00|10550.1|10545.1|10547.2|10542.2|10550.1|10545.1|10547.1|10542.1|9
1697005800000|2023-10-11 06:30:00|10547.1|10542.1|10548.9|10543.9|10549.8|10544.8|10546.8|10541.8|8
1697006100000|2023-10-11 06:35:00|10549.1|10544.1|10544.5|10539.5|10549.3|10544.3|10544.3|10539.3|15
1697006400000|2023-10-11 06:40:00|10544.1|10539.1|10542|10537|10544.5|10539.5|10540.5|10535.5|56
1697006700000|2023-10-11 06:45:00|10541.8|10536.8|10540.8|10535.8|10541.8|10536.8|10539.3|10534.3|11
1697007000000|2023-10-11 06:50:00|10541|10536|10541.5|10536.5|10542.3|10537.3|10540.3|10535.3|17
1697007300000|2023-10-11 06:55:00|10541.7|10536.7|10544|10539|10545.5|10540.5|10540.8|10535.8|16
1697007600000|2023-10-11 07:00:00|10544.1|10539.1|10546.8|10541.8|10547.9|10542.9|10543.3|10538.3|62
1697007900000|2023-10-11 07:05:00|10546.6|10541.6|10550.6|10545.6|10550.8|10545.8|10546|10541|64
1697008200000|2023-10-11 07:10:00|10550.9|10545.9|10545.3|10540.3|10550.9|10545.9|10544.9|10539.9|39
1697008500000|2023-10-11 07:15:00|10545.2|10540.2|10546.3|10541.3|10548.1|10543.1|10544.2|10539.2|53
1697008800000|2023-10-11 07:20:00|10546.2|10541.2|10543.2|10538.2|10546.7|10541.7|10542.2|10537.2|22
1697009100000|2023-10-11 07:25:00|10543.4|10538.4|10545.7|10540.7|10548.2|10543.2|10543.4|10538.4|37
1697009400000|2023-10-11 07:30:00|10545.6|10540.6|10544.5|10539.5|10545.9|10540.9|10542.1|10537.1|37
1697009700000|2023-10-11 07:35:00|10544.6|10539.6|10545.2|10540.2|10549.6|10544.6|10544.6|10539.6|36
1697010000000|2023-10-11 07:40:00|10545.4|10540.4|10533.6|10528.6|10545.7|10540.7|10528.8|10523.8|241
1697010300000|2023-10-11 07:45:00|10533.3|10528.3|10533.5|10528.5|10538.1|10533.1|10533.1|10528.1|90
1697010600000|2023-10-11 07:50:00|10533.3|10528.3|10545.2|10540.2|10545.6|10540.6|10532.6|10527.6|58
1697010900000|2023-10-11 07:55:00|10545.1|10540.1|10551.3|10546.3|10554.6|10549.6|10545.1|10540.1|163
1697011200000|2023-10-11 08:00:00|10551.4|10546.4|10550.9|10545.9|10556.7|10551.7|10550.9|10545.9|111
1697011500000|2023-10-11 08:05:00|10550.6|10545.6|10554.3|10549.3|10555.6|10550.6|10548.6|10543.6|64
1697011800000|2023-10-11 08:10:00|10554.2|10549.2|10554.6|10549.6|10555.6|10550.6|10552.6|10547.6|42
1697012100000|2023-10-11 08:15:00|10554.3|10549.3|10546.6|10541.6|10555|10550|10545.9|10540.9|48
1697012400000|2023-10-11 08:20:00|10546.4|10541.4|10548.7|10543.7|10549.3|10544.3|10545.6|10540.6|28
1697012700000|2023-10-11 08:25:00|10548.8|10543.8|10548.6|10543.6|10551.2|10546.2|10547.7|10542.7|16
1697013000000|2023-10-11 08:30:00|10548.4|10543.4|10552.1|10547.1|10552.6|10547.6|10548.4|10543.4|7
1697013300000|2023-10-11 08:35:00|10551.9|10546.9|10547.6|10542.6|10552.4|10547.4|10547.1|10542.1|18
1697013600000|2023-10-11 08:40:00|10547.8|10542.8|10543|10538|10547.8|10542.8|10542.5|10537.5|46
1697013900000|2023-10-11 08:45:00|10543.2|10538.2|10543.1|10538.1|10544.8|10539.8|10541.1|10536.1|11
1697014200000|2023-10-11 08:50:00|10543.4|10538.4|10544.4|10539.4|10546.3|10541.3|10543.1|10538.1|29
1697014500000|2023-10-11 08:55:00|10544.5|10539.5|10544|10539|10545|10540|10542.3|10537.3|18
1697014800000|2023-10-11 09:00:00|10544.2|10539.2|10544.3|10539.3|10545|10540|10541.1|10536.1|52
1697015100000|2023-10-11 09:05:00|10544.4|10539.4|10546.4|10541.4|10546.4|10541.4|10543.8|10538.8|17
1697015400000|2023-10-11 09:10:00|10546.5|10541.5|10546.9|10541.9|10548.4|10543.4|10545.7|10540.7|21
1697015700000|2023-10-11 09:15:00|10547|10542|10542.5|10537.5|10547.9|10542.9|10541.9|10536.9|27
1697016000000|2023-10-11 09:20:00|10542.7|10537.7|10540.7|10535.7|10544.5|10539.5|10540.5|10535.5|20
1697016300000|2023-10-11 09:25:00|10540.9|10535.9|10544.5|10539.5|10544.9|10539.9|10539.4|10534.4|13
1697016600000|2023-10-11 09:30:00|10544.7|10539.7|10545.2|10540.2|10548|10543|10544|10539|16
1697016900000|2023-10-11 09:35:00|10545.4|10540.4|10544.5|10539.5|10546.4|10541.4|10544.4|10539.4|53
1697017200000|2023-10-11 09:40:00|10544.4|10539.4|10542.2|10537.2|10544.4|10539.4|10540.9|10535.9|22
1697017500000|2023-10-11 09:45:00|10542|10537|10544|10539|10544.9|10539.9|10541.7|10536.7|16
1697017800000|2023-10-11 09:50:00|10543.7|10538.7|10542|10537|10544.7|10539.7|10541.4|10536.4|5
1697018100000|2023-10-11 09:55:00|10541.7|10536.7|10546.6|10541.6|10546.6|10541.6|10540.7|10535.7|28
1697018400000|2023-10-11 10:00:00|10546.7|10541.7|10545.2|10540.2|10548.1|10543.1|10544.8|10539.8|45
1697018700000|2023-10-11 10:05:00|10545.3|10540.3|10546|10541|10546.5|10541.5|10544.3|10539.3|6
1697019000000|2023-10-11 10:10:00|10546.3|10541.3|10551.5|10546.5|10551.6|10546.6|10545.9|10540.9|33
1697019300000|2023-10-11 10:15:00|10551.6|10546.6|10550.8|10545.8|10552.2|10547.2|10550.1|10545.1|26
1697019600000|2023-10-11 10:20:00|10550.6|10545.6|10548.8|10543.8|10551.3|10546.3|10548.1|10543.1|23
1697019900000|2023-10-11 10:25:00|10548.6|10543.6|10549.1|10544.1|10550.1|10545.1|10548.3|10543.3|17
1697020200000|2023-10-11 10:30:00|10548.9|10543.9|10548.6|10543.6|10551.1|10546.1|10547.6|10542.6|16
1697020500000|2023-10-11 10:35:00|10548.4|10543.4|10548.8|10543.8|10550.8|10545.8|10548|10543|7
1697020800000|2023-10-11 10:40:00|10549|10544|10548.5|10543.5|10550|10545|10546.8|10541.8|4
1697021100000|2023-10-11 10:45:00|10548.3|10543.3|10547.5|10542.5|10549|10544|10547.5|10542.5|6
1697021400000|2023-10-11 10:50:00|10547.8|10542.8|10547.6|10542.6|10549.6|10544.6|10547.5|10542.5|12
1697021700000|2023-10-11 10:55:00|10547.5|10542.5|10548.5|10543.5|10550.1|10545.1|10547.5|10542.5|16
1697022000000|2023-10-11 11:00:00|10548.3|10543.3|10548|10543|10548.5|10543.5|10546.5|10541.5|20
1697022300000|2023-10-11 11:05:00|10548.1|10543.1|10543.4|10538.4|10548.4|10543.4|10542.5|10537.5|50
1697022600000|2023-10-11 11:10:00|10543.5|10538.5|10547.4|10542.4|10547.9|10542.9|10543.4|10538.4|42
1697022900000|2023-10-11 11:15:00|10547.3|10542.3|10548.9|10543.9|10549.9|10544.9|10546.7|10541.7|31
1697023200000|2023-10-11 11:20:00|10548.7|10543.7|10549.9|10544.9|10550.1|10545.1|10547.3|10542.3|9
1697023500000|2023-10-11 11:25:00|10549.8|10544.8|10550.8|10545.8|10553|10548|10549.8|10544.8|23
1697023800000|2023-10-11 11:30:00|10550.9|10545.9|10546.8|10541.8|10552.4|10547.4|10546.3|10541.3|11
1697024100000|2023-10-11 11:35:00|10546.6|10541.6|10548.9|10543.9|10549.7|10544.7|10546.4|10541.4|16
1697024400000|2023-10-11 11:40:00|10548.7|10543.7|10550.4|10545.4|10552|10547|10548.4|10543.4|115
1697024700000|2023-10-11 11:45:00|10550.2|10545.2|10547.9|10542.9|10551.4|10546.4|10547.9|10542.9|17
1697025000000|2023-10-11 11:50:00|10548.1|10543.1|10547.2|10542.2|10549.8|10544.8|10546.9|10541.9|32
1697025300000|2023-10-11 11:55:00|10547.4|10542.4|10549.4|10544.4|10549.8|10544.8|10547.4|10542.4|22
1697025600000|2023-10-11 12:00:00|10549.3|10544.3|10550.9|10545.9|10552.4|10547.4|10548.9|10543.9|39
1697025900000|2023-10-11 12:05:00|10550.7|10545.7|10549.2|10544.2|10552.4|10547.4|10548.5|10543.5|27
1697026200000|2023-10-11 12:10:00|10549|10544|10549.5|10544.5|10552.4|10547.4|10547.6|10542.6|48
1697026500000|2023-10-11 12:15:00|10549.2|10544.2|10548.5|10543.5|10551.3|10546.3|10547.6|10542.6|45
1697026800000|2023-10-11 12:20:00|10548.4|10543.4|10549.4|10544.4|10551.1|10546.1|10546.2|10541.2|82
1697027100000|2023-10-11 12:25:00|10549.2|10544.2|10550|10545|10550.5|10545.5|10546.7|10541.7|25
1697027400000|2023-10-11 12:30:00|10554.3|10545.3|10553.9|10548.9|10567.2|10562.2|10552.2|10545.3|429
1697027700000|2023-10-11 12:35:00|10553.8|10548.8|10554.2|10549.2|10557.6|10552.6|10547.9|10542.9|111
1697028000000|2023-10-11 12:40:00|10554.4|10549.4|10549.4|10544.4|10557.3|10552.3|10548.5|10543.5|104
1697028300000|2023-10-11 12:45:00|10549.5|10544.5|10542.8|10537.8|10550.3|10545.3|10542.5|10537.5|241
1697028600000|2023-10-11 12:50:00|10542.7|10537.7|10540.9|10535.9|10547.7|10542.7|10537.9|10532.9|180
1697028900000|2023-10-11 12:55:00|10541.1|10536.1|10538.5|10533.5|10543.4|10538.4|10538.5|10533.5|60
1697029200000|2023-10-11 13:00:00|10538.3|10533.3|10537.9|10532.9|10543.7|10538.7|10534.9|10529.9|115
1697029500000|2023-10-11 13:05:00|10537.8|10532.8|10539|10534|10539.3|10534.3|10534.8|10529.8|83
1697029800000|2023-10-11 13:10:00|10538.9|10533.9|10543.2|10538.2|10544.7|10539.7|10536.7|10531.7|234
1697030100000|2023-10-11 13:15:00|10543.3|10538.3|10536|10531|10544.3|10539.3|10535.8|10530.8|170
1697030400000|2023-10-11 13:20:00|10535.9|10530.9|10536|10531|10538.3|10533.3|10534.5|10529.5|57
1697030700000|2023-10-11 13:25:00|10535.8|10530.8|10535.7|10530.7|10536.6|10531.6|10532.5|10527.5|85
1697031000000|2023-10-11 13:30:00|10535.8|10530.8|10542|10537|10542.3|10537.3|10533.5|10528.5|172
1697031300000|2023-10-11 13:35:00|10541.9|10536.9|10540.3|10535.3|10543|10538|10537.1|10532.1|105
1697031600000|2023-10-11 13:40:00|10540.5|10535.5|10539.3|10534.3|10543.3|10538.3|10538|10533|50
1697031900000|2023-10-11 13:45:00|10539.4|10534.4|10533.5|10528.5|10540.6|10535.6|10530|10525|154
1697032200000|2023-10-11 13:50:00|10533.4|10528.4|10529.8|10524.8|10537.6|10532.6|10529.8|10524.8|136
1697032500000|2023-10-11 13:55:00|10529.6|10524.6|10527.6|10522.6|10529.9|10524.9|10523|10518|205
1697032800000|2023-10-11 14:00:00|10527.4|10522.4|10527.6|10522.6|10530.4|10525.4|10526.7|10521.7|108
1697033100000|2023-10-11 14:05:00|10527.7|10522.7|10526.6|10521.6|10528.9|10523.9|10524.1|10519.1|44
1697033400000|2023-10-11 14:10:00|10526.8|10521.8|10533.8|10528.8|10534.3|10529.3|10526.1|10521.1|177
1697033700000|2023-10-11 14:15:00|10534|10529|10533.6|10528.6|10534.8|10529.8|10531.6|10526.6|94
1697034000000|2023-10-11 14:20:00|10533.8|10528.8|10530.9|10525.9|10534.8|10529.8|10529.5|10524.5|99
1697034300000|2023-10-11 14:25:00|10531.2|10526.2|10532.9|10527.9|10534.2|10529.2|10530.4|10525.4|43
1697034600000|2023-10-11 14:30:00|10532.7|10527.7|10534.7|10529.7|10535.4|10530.4|10531.4|10526.4|55
1697034900000|2023-10-11 14:35:00|10534.9|10529.9|10534.5|10529.5|10539.5|10534.5|10533.1|10528.1|368
1697035200000|2023-10-11 14:40:00|10534.7|10529.7|10531.3|10526.3|10534.8|10529.8|10530.3|10525.3|151
1697035500000|2023-10-11 14:45:00|10531|10526|10536.7|10531.7|10537.2|10532.2|10531|10526|101
1697035800000|2023-10-11 14:50:00|10536.5|10531.5|10535.5|10530.5|10539.7|10534.7|10534.8|10529.8|54
1697036100000|2023-10-11 14:55:00|10535.6|10530.6|10535.3|10530.3|10536.8|10531.8|10534.3|10529.3|68
1697036400000|2023-10-11 15:00:00|10535.5|10530.5|10539.3|10534.3|10540.3|10535.3|10534.6|10529.6|100
1697036700000|2023-10-11 15:05:00|10539.4|10534.4|10540.8|10535.8|10541.5|10536.5|10537.3|10532.3|35
1697037000000|2023-10-11 15:10:00|10540.6|10535.6|10540.8|10535.8|10543.2|10538.2|10537.8|10532.8|74
1697037300000|2023-10-11 15:15:00|10540.9|10535.9|10546.5|10541.5|10547|10542|10540.7|10535.7|87
1697037600000|2023-10-11 15:20:00|10546.3|10541.3|10542.8|10537.8|10548.3|10543.3|10542.8|10537.8|57
1697037900000|2023-10-11 15:25:00|10543|10538|10540.8|10535.8|10543.7|10538.7|10540.5|10535.5|30
1697038200000|2023-10-11 15:30:00|10540.7|10535.7|10537.7|10532.7|10540.7|10535.7|10537.3|10532.3|114
1697038500000|2023-10-11 15:35:00|10538|10533|10538.3|10533.3|10539|10534|10535.8|10530.8|59
1697038800000|2023-10-11 15:40:00|10538.5|10533.5|10543.6|10538.6|10545.3|10540.3|10537.9|10532.9|49
1697039100000|2023-10-11 15:45:00|10543.4|10538.4|10542.4|10537.4|10543.8|10538.8|10540.9|10535.9|24
1697039400000|2023-10-11 15:50:00|10542.5|10537.5|10543.5|10538.5|10545.3|10540.3|10542.1|10537.1|27
1697039700000|2023-10-11 15:55:00|10543.6|10538.6|10544.4|10539.4|10545.1|10540.1|10542.9|10537.9|26
1697040000000|2023-10-11 16:00:00|10544.5|10539.5|10545.9|10540.9|10547.3|10542.3|10544.4|10539.4|108
1697040300000|2023-10-11 16:05:00|10546.3|10541.3|10545.4|10540.4|10548.5|10543.5|10544.3|10539.3|55
1697040600000|2023-10-11 16:10:00|10545.7|10540.7|10546.4|10541.4|10546.4|10541.4|10543.9|10538.9|29
1697040900000|2023-10-11 16:15:00|10546.5|10541.5|10547.3|10542.3|10549.9|10544.9|10545.4|10540.4|64
1697041200000|2023-10-11 16:20:00|10547.5|10542.5|10552.2|10547.2|10553.2|10548.2|10547.3|10542.3|93
1697041500000|2023-10-11 16:25:00|10552.3|10547.3|10552.7|10547.7|10555.4|10550.4|10551.7|10546.7|39
1697041800000|2023-10-11 16:30:00|10552.4|10547.4|10552.6|10547.6|10553.7|10548.7|10549.7|10544.7|47
1697042100000|2023-10-11 16:35:00|10552.7|10547.7|10550.7|10545.7|10553.7|10548.7|10550.7|10545.7|22
1697042400000|2023-10-11 16:40:00|10550.5|10545.5|10548.2|10543.2|10550.6|10545.6|10548.2|10543.2|37
1697042700000|2023-10-11 16:45:00|10548.5|10543.5|10549.6|10544.6|10549.6|10544.6|10547.5|10542.5|23
1697043000000|2023-10-11 16:50:00|10549.5|10544.5|10550.6|10545.6|10552|10547|10548.1|10543.1|54
1697043300000|2023-10-11 16:55:00|10550.8|10545.8|10549.4|10544.4|10552.6|10547.6|10549|10544|48
1697043600000|2023-10-11 17:00:00|10549.3|10544.3|10552.6|10547.6|10552.6|10547.6|10547.2|10542.2|299
1697043900000|2023-10-11 17:05:00|10552.3|10547.3|10551.6|10546.6|10554.6|10549.6|10551.1|10546.1|39
1697044200000|2023-10-11 17:10:00|10551.4|10546.4|10550.6|10545.6|10553.3|10548.3|10550.1|10545.1|21
1697044500000|2023-10-11 17:15:00|10551.1|10546.1|10554.1|10549.1|10556.1|10551.1|10550.6|10545.6|24
1697044800000|2023-10-11 17:20:00|10554.3|10549.3|10555.1|10550.1|10555.6|10550.6|10553.6|10548.6|18
1697045100000|2023-10-11 17:25:00|10555.4|10550.4|10556.5|10551.5|10556.7|10551.7|10554.1|10549.1|88
1697045400000|2023-10-11 17:30:00|10556.6|10551.6|10563.5|10558.5|10563.5|10558.5|10556.6|10551.6|122
1697045700000|2023-10-11 17:35:00|10563.8|10558.8|10567.1|10562.1|10567.1|10562.1|10563.6|10558.6|78
1697046000000|2023-10-11 17:40:00|10566.9|10561.9|10564.8|10559.8|10567.6|10562.6|10564.8|10559.8|84
1697046300000|2023-10-11 17:45:00|10564.7|10559.7|10568.6|10563.6|10569.1|10564.1|10564.7|10559.7|75
1697046600000|2023-10-11 17:50:00|10568.4|10563.4|10563.1|10558.1|10568.6|10563.6|10562.1|10557.1|58
1697046900000|2023-10-11 17:55:00|10563.2|10558.2|10558.3|10553.3|10563.4|10558.4|10558.2|10553.2|39
1697047200000|2023-10-11 18:00:00|10560.9|10555.9|10562.1|10557.1|10562.2|10557.2|10553.3|10548.3|83
1697047500000|2023-10-11 18:05:00|10562.3|10557.3|10559.2|10554.2|10562.8|10557.8|10557.9|10552.9|31
1697047800000|2023-10-11 18:10:00|10559.4|10554.4|10561.2|10556.2|10563.4|10558.4|10558.3|10553.3|31
1697048100000|2023-10-11 18:15:00|10561|10556|10559.2|10554.2|10561.2|10556.2|10557.8|10552.8|37
1697048400000|2023-10-11 18:20:00|10559.4|10554.4|10558.3|10553.3|10561.4|10556.4|10558.2|10553.2|20
1697048700000|2023-10-11 18:25:00|10558.2|10553.2|10557.6|10552.6|10558.6|10553.6|10555.1|10550.1|152
1697049000000|2023-10-11 18:30:00|10557.4|10552.4|10554.9|10549.9|10558.1|10553.1|10554.7|10549.7|25
1697049300000|2023-10-11 18:35:00|10554.8|10549.8|10553.7|10548.7|10554.8|10549.8|10550.8|10545.8|47
1697049600000|2023-10-11 18:40:00|10553.6|10548.6|10552.4|10547.4|10554.6|10549.6|10551.4|10546.4|28
1697049900000|2023-10-11 18:45:00|10552.7|10547.7|10550.6|10545.6|10553.5|10548.5|10549.3|10544.3|35
1697050200000|2023-10-11 18:50:00|10550.7|10545.7|10548.3|10543.3|10551.7|10546.7|10547.8|10542.8|37
1697050500000|2023-10-11 18:55:00|10548.4|10543.4|10549.2|10544.2|10550.5|10545.5|10547.8|10542.8|58
1697050800000|2023-10-11 19:00:00|10549|10544|10545.2|10540.2|10549.2|10544.2|10545.2|10540.2|135
1697051100000|2023-10-11 19:05:00|10545.1|10540.1|10544.9|10539.9|10546.3|10541.3|10544.6|10539.6|17
1697051400000|2023-10-11 19:10:00|10544.8|10539.8|10545.1|10540.1|10546.1|10541.1|10544.3|10539.3|17
1697051700000|2023-10-11 19:15:00|10545.2|10540.2|10546.5|10541.5|10547.1|10542.1|10544.2|10539.2|42
1697052000000|2023-10-11 19:20:00|10546.7|10541.7|10544.8|10539.8|10548.2|10543.2|10544.7|10539.7|22
1697052300000|2023-10-11 19:25:00|10544.7|10539.7|10542.7|10537.7|10544.7|10539.7|10542.5|10537.5|14
1697052600000|2023-10-11 19:30:00|10542.9|10537.9|10542.5|10537.5|10543.7|10538.7|10541.8|10536.8|23
1697052900000|2023-10-11 19:35:00|10542.8|10537.8|10542.3|10537.3|10543.3|10538.3|10542.1|10537.1|28
1697053200000|2023-10-11 19:40:00|10542.7|10537.7|10542.9|10537.9|10543.3|10538.3|10540.8|10535.8|20
1697053500000|2023-10-11 19:45:00|10542.8|10537.8|10543.6|10538.6|10543.8|10538.8|10542|10537|17
1697053800000|2023-10-11 19:50:00|10543.5|10538.5|10543.3|10538.3|10543.6|10538.6|10542.1|10537.1|27
1697054100000|2023-10-11 19:55:00|10543.1|10538.1|10544|10539|10544|10539|10541.5|10536.5|34
1697054400000|2023-10-11 20:00:00|10543.9|10538.9|10541.5|10536.5|10544.4|10539.4|10541.1|10536.1|40
1697054700000|2023-10-11 20:05:00|10541.8|10536.8|10541|10536|10542|10537|10540.8|10535.8|1
1697055000000|2023-10-11 20:10:00|10540.8|10535.8|10539.1|10534.1|10541|10536|10539.1|10534.1|18
1697055300000|2023-10-11 20:15:00|10539.3|10534.3|10538.8|10533.8|10540.1|10535.1|10538.8|10533.8|40
1697055600000|2023-10-11 20:20:00|10538.7|10533.7|10538.6|10533.6|10538.8|10533.8|10538.1|10533.1|2
1697055900000|2023-10-11 20:25:00|10538.8|10533.8|10538.6|10533.6|10539.1|10534.1|10537.8|10532.8|13
1697056200000|2023-10-11 20:30:00|10538.4|10533.4|10539.1|10534.1|10539.8|10534.8|10538.3|10533.3|8
1697056500000|2023-10-11 20:35:00|10539.3|10534.3|10539.1|10534.1|10539.6|10534.6|10538.6|10533.6|3
1697056800000|2023-10-11 20:40:00|10539.3|10534.3|10539.1|10534.1|10539.6|10534.6|10539.1|10534.1|3
1697057100000|2023-10-11 20:45:00|10539.3|10534.3|10539.8|10534.8|10540.3|10535.3|10539.2|10534.2|4
1697057400000|2023-10-11 20:50:00|10540|10535|10539.1|10534.1|10540.1|10535.1|10539.1|10534.1|2
1697057700000|2023-10-11 20:55:00|10539|10534|10538.3|10533.3|10539.6|10534.6|10537.9|10532.9|6
1697058000000|2023-10-11 21:00:00|10538.1|10533.1|10538.1|10533.1|10538.1|10533.1|10538.1|10533.1|0
1697068800000|2023-10-12 00:00:00|10535.9|10530.9|10534.7|10529.7|10536.9|10531.9|10534.3|10529.3|33
1697069100000|2023-10-12 00:05:00|10534.8|10529.8|10533.7|10528.7|10535.9|10530.9|10533.7|10528.7|15
1697069400000|2023-10-12 00:10:00|10533.8|10528.8|10537.6|10532.6|10538|10533|10533.7|10528.7|9
1697069700000|2023-10-12 00:15:00|10537.8|10532.8|10538.1|10533.1|10538.1|10533.1|10535.9|10530.9|4
1697070000000|2023-10-12 00:20:00|10538.3|10533.3|10537.8|10532.8|10539|10534|10537.3|10532.3|6
1697070300000|2023-10-12 00:25:00|10537.6|10532.6|10538.2|10533.2|10538.6|10533.6|10536.9|10531.9|36
1697070600000|2023-10-12 00:30:00|10538|10533|10538.6|10533.6|10538.8|10533.8|10537.8|10532.8|17
1697070900000|2023-10-12 00:35:00|10538.8|10533.8|10537.8|10532.8|10539.3|10534.3|10537.8|10532.8|6
1697071200000|2023-10-12 00:40:00|10538|10533|10536.7|10531.7|10539.1|10534.1|10536.7|10531.7|10
1697071500000|2023-10-12 00:45:00|10536.9|10531.9|10536|10531|10537.1|10532.1|10535.1|10530.1|6
1697071800000|2023-10-12 00:50:00|10536.3|10531.3|10538.5|10533.5|10539|10534|10536.3|10531.3|10
1697072100000|2023-10-12 00:55:00|10538.7|10533.7|10537.5|10532.5|10539.5|10534.5|10537.3|10532.3|8
1697072400000|2023-10-12 01:00:00|10537.3|10532.3|10538.2|10533.2|10538.2|10533.2|10537|10532|10
1697072700000|2023-10-12 01:05:00|10538.1|10533.1|10536.8|10531.8|10538.6|10533.6|10536.5|10531.5|9
1697073000000|2023-10-12 01:10:00|10536.7|10531.7|10534.9|10529.9|10536.9|10531.9|10534.3|10529.3|5
1697073300000|2023-10-12 01:15:00|10534.8|10529.8|10535.3|10530.3|10535.3|10530.3|10532.8|10527.8|22
1697073600000|2023-10-12 01:20:00|10535.4|10530.4|10536.1|10531.1|10536.5|10531.5|10534.8|10529.8|3
1697073900000|2023-10-12 01:25:00|10536.3|10531.3|10536.8|10531.8|10537|10532|10535.6|10530.6|7
1697074200000|2023-10-12 01:30:00|10536.9|10531.9|10535.4|10530.4|10539.1|10534.1|10535.4|10530.4|11
1697074500000|2023-10-12 01:35:00|10535.2|10530.2|10534.9|10529.9|10535.6|10530.6|10533.6|10528.6|10
1697074800000|2023-10-12 01:40:00|10534.7|10529.7|10532.1|10527.1|10535.1|10530.1|10531.6|10526.6|15
1697075100000|2023-10-12 01:45:00|10531.9|10526.9|10532.9|10527.9|10534.6|10529.6|10531.5|10526.5|10
1697075400000|2023-10-12 01:50:00|10532.8|10527.8|10532.8|10527.8|10533.7|10528.7|10532.6|10527.6|12
1697075700000|2023-10-12 01:55:00|10532.5|10527.5|10534.6|10529.6|10534.8|10529.8|10532.5|10527.5|14
1697076000000|2023-10-12 02:00:00|10534.7|10529.7|10535|10530|10535.4|10530.4|10533.4|10528.4|12
1697076300000|2023-10-12 02:05:00|10534.9|10529.9|10536.1|10531.1|10536.6|10531.6|10534.8|10529.8|17
1697076600000|2023-10-12 02:10:00|10536.2|10531.2|10537|10532|10537.1|10532.1|10535.1|10530.1|14
1697076900000|2023-10-12 02:15:00|10536.9|10531.9|10534.6|10529.6|10537|10532|10534.3|10529.3|0
1697077200000|2023-10-12 02:20:00|10534.8|10529.8|10538.6|10533.6|10538.8|10533.8|10534.6|10529.6|16
1697077500000|2023-10-12 02:25:00|10538.4|10533.4|10539|10534|10540|10535|10538.1|10533.1|12
1697077800000|2023-10-12 02:30:00|10538.8|10533.8|10536.8|10531.8|10538.8|10533.8|10536.6|10531.6|2
1697078100000|2023-10-12 02:35:00|10536.6|10531.6|10537.8|10532.8|10538.5|10533.5|10536.6|10531.6|0
1697078400000|2023-10-12 02:40:00|10537.6|10532.6|10538.8|10533.8|10539|10534|10537.1|10532.1|1
1697078700000|2023-10-12 02:45:00|10538.6|10533.6|10538.9|10533.9|10539.3|10534.3|10538.3|10533.3|6
1697079000000|2023-10-12 02:50:00|10538.8|10533.8|10538.5|10533.5|10539.6|10534.6|10538.5|10533.5|3
1697079300000|2023-10-12 02:55:00|10538.7|10533.7|10538.1|10533.1|10538.8|10533.8|10537.7|10532.7|7
1697079600000|2023-10-12 03:00:00|10538|10533|10536.6|10531.6|10538.5|10533.5|10536.4|10531.4|3
1697079900000|2023-10-12 03:05:00|10536.4|10531.4|10537.6|10532.6|10537.8|10532.8|10536.2|10531.2|3
1697080200000|2023-10-12 03:10:00|10537.4|10532.4|10537.5|10532.5|10538.6|10533.6|10537.1|10532.1|3
1697080500000|2023-10-12 03:15:00|10537.4|10532.4|10538.6|10533.6|10538.6|10533.6|10536.7|10531.7|0
1697080800000|2023-10-12 03:20:00|10538.3|10533.3|10537.4|10532.4|10539.1|10534.1|10537.1|10532.1|4
1697081100000|2023-10-12 03:25:00|10537.6|10532.6|10539.2|10534.2|10539.3|10534.3|10537.4|10532.4|9
1697081400000|2023-10-12 03:30:00|10539|10534|10536.3|10531.3|10539|10534|10536.1|10531.1|5
1697081700000|2023-10-12 03:35:00|10536.1|10531.1|10537.8|10532.8|10538.1|10533.1|10536.1|10531.1|2
1697082000000|2023-10-12 03:40:00|10537.9|10532.9|10536.8|10531.8|10538.1|10533.1|10536.6|10531.6|2
1697082300000|2023-10-12 03:45:00|10536.7|10531.7|10535.6|10530.6|10536.8|10531.8|10535.6|10530.6|3
1697082600000|2023-10-12 03:50:00|10535.5|10530.5|10534.5|10529.5|10535.8|10530.8|10534.5|10529.5|10
1697082900000|2023-10-12 03:55:00|10534.7|10529.7|10533.1|10528.1|10535|10530|10533|10528|7
1697083200000|2023-10-12 04:00:00|10533|10528|10533.2|10528.2|10534.1|10529.1|10532.9|10527.9|4
1697083500000|2023-10-12 04:05:00|10533|10528|10531.7|10526.7|10533.4|10528.4|10530.9|10525.9|17
1697083800000|2023-10-12 04:10:00|10531.9|10526.9|10531.9|10526.9|10533.4|10528.4|10531.7|10526.7|9
1697084100000|2023-10-12 04:15:00|10531.7|10526.7|10531.4|10526.4|10531.7|10526.7|10530.9|10525.9|4
1697084400000|2023-10-12 04:20:00|10531.2|10526.2|10532.4|10527.4|10532.4|10527.4|10530.9|10525.9|6
1697084700000|2023-10-12 04:25:00|10532.6|10527.6|10532.9|10527.9|10533.1|10528.1|10532.6|10527.6|4
1697085000000|2023-10-12 04:30:00|10533.4|10528.4|10532.6|10527.6|10534.4|10529.4|10532.4|10527.4|5
1697085300000|2023-10-12 04:35:00|10532.4|10527.4|10533.3|10528.3|10533.4|10528.4|10532.2|10527.2|4
1697085600000|2023-10-12 04:40:00|10533.4|10528.4|10532.4|10527.4|10534.2|10529.2|10532.1|10527.1|4
1697085900000|2023-10-12 04:45:00|10532.6|10527.6|10531.3|10526.3|10533.4|10528.4|10530.9|10525.9|4
1697086200000|2023-10-12 04:50:00|10531.2|10526.2|10530.9|10525.9|10531.6|10526.6|10530.4|10525.4|7
1697086500000|2023-10-12 04:55:00|10530.8|10525.8|10530.8|10525.8|10531.4|10526.4|10530.3|10525.3|9
1697086800000|2023-10-12 05:00:00|10530.9|10525.9|10531.2|10526.2|10531.9|10526.9|10530.6|10525.6|4
1697087100000|2023-10-12 05:05:00|10531|10526|10530.7|10525.7|10531.2|10526.2|10530.1|10525.1|30
1697087400000|2023-10-12 05:10:00|10530.8|10525.8|10528.8|10523.8|10530.8|10525.8|10528.6|10523.6|4
1697087700000|2023-10-12 05:15:00|10529|10524|10530.1|10525.1|10530.6|10525.6|10529|10524|8
1697088000000|2023-10-12 05:20:00|10530.3|10525.3|10530.4|10525.4|10531.6|10526.6|10530.3|10525.3|2
1697088300000|2023-10-12 05:25:00|10530.6|10525.6|10530.2|10525.2|10531.4|10526.4|10530.1|10525.1|5
1697088600000|2023-10-12 05:30:00|10530.4|10525.4|10530.1|10525.1|10531.2|10526.2|10529.9|10524.9|5
1697088900000|2023-10-12 05:35:00|10530.3|10525.3|10529.4|10524.4|10530.5|10525.5|10528.9|10523.9|8
1697089200000|2023-10-12 05:40:00|10529.7|10524.7|10529.3|10524.3|10530.4|10525.4|10528.6|10523.6|3
1697089500000|2023-10-12 05:45:00|10529.1|10524.1|10528.7|10523.7|10529.6|10524.6|10527.9|10522.9|10
1697089800000|2023-10-12 05:50:00|10528.9|10523.9|10528.4|10523.4|10529.4|10524.4|10527.9|10522.9|5
1697090100000|2023-10-12 05:55:00|10528|10523|10529.4|10524.4|10531.2|10526.2|10528|10523|26
1697090400000|2023-10-12 06:00:00|10529.6|10524.6|10527|10522|10531.7|10526.7|10525.5|10520.5|117
1697090700000|2023-10-12 06:05:00|10526.6|10521.6|10528.1|10523.1|10529.8|10524.8|10526.2|10521.2|27
1697091000000|2023-10-12 06:10:00|10528|10523|10527.5|10522.5|10531.2|10526.2|10527.5|10522.5|33
1697091300000|2023-10-12 06:15:00|10527.4|10522.4|10527.7|10522.7|10528.4|10523.4|10526.5|10521.5|20
1697091600000|2023-10-12 06:20:00|10527.5|10522.5|10531.7|10526.7|10531.7|10526.7|10527.2|10522.2|15
1697091900000|2023-10-12 06:25:00|10531.9|10526.9|10530.4|10525.4|10532.5|10527.5|10528.9|10523.9|16
1697092200000|2023-10-12 06:30:00|10530.5|10525.5|10530.7|10525.7|10531.4|10526.4|10529.6|10524.6|22
1697092500000|2023-10-12 06:35:00|10530.9|10525.9|10524|10519|10530.9|10525.9|10523.4|10518.4|23
1697092800000|2023-10-12 06:40:00|10523.8|10518.8|10522.4|10517.4|10524.4|10519.4|10521.5|10516.5|52
1697093100000|2023-10-12 06:45:00|10522.2|10517.2|10522.7|10517.7|10523.9|10518.9|10522.2|10517.2|19
1697093400000|2023-10-12 06:50:00|10522.5|10517.5|10526.4|10521.4|10526.6|10521.6|10522|10517|29
1697093700000|2023-10-12 06:55:00|10526.6|10521.6|10525.8|10520.8|10527.3|10522.3|10524.8|10519.8|46
1697094000000|2023-10-12 07:00:00|10525.6|10520.6|10527.1|10522.1|10528.6|10523.6|10525.4|10520.4|32
1697094300000|2023-10-12 07:05:00|10527.3|10522.3|10530.8|10525.8|10530.9|10525.9|10527.3|10522.3|43
1697094600000|2023-10-12 07:10:00|10530.7|10525.7|10530.6|10525.6|10530.8|10525.8|10527.4|10522.4|22
1697094900000|2023-10-12 07:15:00|10530.8|10525.8|10532.4|10527.4|10533.3|10528.3|10530.8|10525.8|19
1697095200000|2023-10-12 07:20:00|10532.3|10527.3|10532.3|10527.3|10533.3|10528.3|10531.6|10526.6|16
1697095500000|2023-10-12 07:25:00|10532.1|10527.1|10536.8|10531.8|10536.8|10531.8|10532.1|10527.1|37
1697095800000|2023-10-12 07:30:00|10536.6|10531.6|10535.5|10530.5|10537.3|10532.3|10535.3|10530.3|53
1697096100000|2023-10-12 07:35:00|10535.3|10530.3|10534.3|10529.3|10537|10532|10533.8|10528.8|24
1697096400000|2023-10-12 07:40:00|10534.1|10529.1|10536.8|10531.8|10536.8|10531.8|10533.3|10528.3|37
1697096700000|2023-10-12 07:45:00|10536.7|10531.7|10538.2|10533.2|10538.5|10533.5|10535.3|10530.3|33
1697097000000|2023-10-12 07:50:00|10538.1|10533.1|10541.7|10536.7|10541.7|10536.7|10537.9|10532.9|31
1697097300000|2023-10-12 07:55:00|10541.8|10536.8|10541.2|10536.2|10541.8|10536.8|10539.9|10534.9|21
1697097600000|2023-10-12 08:00:00|10541.4|10536.4|10538.6|10533.6|10541.8|10536.8|10537.3|10532.3|35
1697097900000|2023-10-12 08:05:00|10538.4|10533.4|10539.6|10534.6|10540.4|10535.4|10537.9|10532.9|25
1697098200000|2023-10-12 08:10:00|10539.4|10534.4|10539.9|10534.9|10541.1|10536.1|10539.1|10534.1|14
1697098500000|2023-10-12 08:15:00|10539.7|10534.7|10535.9|10530.9|10539.9|10534.9|10535.4|10530.4|26
1697098800000|2023-10-12 08:20:00|10535.7|10530.7|10534.9|10529.9|10535.9|10530.9|10534.4|10529.4|16
1697099100000|2023-10-12 08:25:00|10534.7|10529.7|10535.2|10530.2|10536.1|10531.1|10534.2|10529.2|22
1697099400000|2023-10-12 08:30:00|10535.1|10530.1|10536.8|10531.8|10537.3|10532.3|10534.4|10529.4|11
1697099700000|2023-10-12 08:35:00|10536.9|10531.9|10538.2|10533.2|10538.2|10533.2|10536.4|10531.4|21
1697100000000|2023-10-12 08:40:00|10538.1|10533.1|10536.9|10531.9|10538.3|10533.3|10536.9|10531.9|40
1697100300000|2023-10-12 08:45:00|10537.2|10532.2|10537.4|10532.4|10537.4|10532.4|10535.4|10530.4|11
1697100600000|2023-10-12 08:50:00|10537.5|10532.5|10536.2|10531.2|10540.9|10535.9|10536|10531|22
1697100900000|2023-10-12 08:55:00|10536|10531|10535.2|10530.2|10538.4|10533.4|10534.9|10529.9|16
1697101200000|2023-10-12 09:00:00|10535.3|10530.3|10536.4|10531.4|10537.2|10532.2|10534.5|10529.5|5
1697101500000|2023-10-12 09:05:00|10536.5|10531.5|10536.2|10531.2|10536.8|10531.8|10535|10530|8
1697101800000|2023-10-12 09:10:00|10536|10531|10534.5|10529.5|10536.5|10531.5|10534.4|10529.4|23
1697102100000|2023-10-12 09:15:00|10534.4|10529.4|10534.5|10529.5|10536|10531|10534.4|10529.4|10
1697102400000|2023-10-12 09:20:00|10534.4|10529.4|10536.2|10531.2|10537.5|10532.5|10534|10529|13
1697102700000|2023-10-12 09:25:00|10536.3|10531.3|10537.9|10532.9|10538.7|10533.7|10536.2|10531.2|1
1697103000000|2023-10-12 09:30:00|10538|10533|10537.4|10532.4|10539|10534|10537|10532|6
1697103300000|2023-10-12 09:35:00|10537.2|10532.2|10537.4|10532.4|10538|10533|10536.3|10531.3|7
1697103600000|2023-10-12 09:40:00|10537.3|10532.3|10539.5|10534.5|10540.8|10535.8|10537.3|10532.3|40
1697103900000|2023-10-12 09:45:00|10539.7|10534.7|10538.5|10533.5|10540.1|10535.1|10538.3|10533.3|17
1697104200000|2023-10-12 09:50:00|10538.7|10533.7|10540.5|10535.5|10541.1|10536.1|10538.3|10533.3|9
1697104500000|2023-10-12 09:55:00|10540.3|10535.3|10539.8|10534.8|10541.8|10536.8|10539.8|10534.8|15
1697104800000|2023-10-12 10:00:00|10540|10535|10538.8|10533.8|10540|10535|10538.5|10533.5|6
1697105100000|2023-10-12 10:05:00|10539|10534|10540.5|10535.5|10541.2|10536.2|10539|10534|23
1697105400000|2023-10-12 10:10:00|10540.3|10535.3|10537.8|10532.8|10540.8|10535.8|10536.8|10531.8|10
1697105700000|2023-10-12 10:15:00|10538|10533|10536.7|10531.7|10538.3|10533.3|10535.3|10530.3|18
1697106000000|2023-10-12 10:20:00|10536.5|10531.5|10535.3|10530.3|10537.2|10532.2|10534|10529|17
1697106300000|2023-10-12 10:25:00|10535.5|10530.5|10538.7|10533.7|10538.7|10533.7|10534.8|10529.8|8
1697106600000|2023-10-12 10:30:00|10538.5|10533.5|10538.2|10533.2|10539.1|10534.1|10537.7|10532.7|5
1697106900000|2023-10-12 10:35:00|10538|10533|10538.5|10533.5|10538.8|10533.8|10536.7|10531.7|19
1697107200000|2023-10-12 10:40:00|10538.7|10533.7|10539.2|10534.2|10540.5|10535.5|10538.5|10533.5|17
1697107500000|2023-10-12 10:45:00|10539.4|10534.4|10539.7|10534.7|10540.5|10535.5|10538.7|10533.7|8
1697107800000|2023-10-12 10:50:00|10539.8|10534.8|10541.2|10536.2|10542.2|10537.2|10539.3|10534.3|4
1697108100000|2023-10-12 10:55:00|10541.4|10536.4|10541.4|10536.4|10542|10537|10540.7|10535.7|16
1697108400000|2023-10-12 11:00:00|10541.2|10536.2|10541.6|10536.6|10542.4|10537.4|10540.5|10535.5|14
1697108700000|2023-10-12 11:05:00|10541.7|10536.7|10543.7|10538.7|10544.8|10539.8|10541.7|10536.7|23
1697109000000|2023-10-12 11:10:00|10543.5|10538.5|10542.2|10537.2|10543.5|10538.5|10540.8|10535.8|15
1697109300000|2023-10-12 11:15:00|10542|10537|10540.1|10535.1|10542|10537|10539.5|10534.5|17
1697109600000|2023-10-12 11:20:00|10540|10535|10539.8|10534.8|10542.1|10537.1|10539.7|10534.7|10
1697109900000|2023-10-12 11:25:00|10540.1|10535.1|10539.2|10534.2|10541.1|10536.1|10539|10534|23
1697110200000|2023-10-12 11:30:00|10539.1|10534.1|10540.6|10535.6|10541.1|10536.1|10538.5|10533.5|26
1697110500000|2023-10-12 11:35:00|10540.8|10535.8|10541.3|10536.3|10542.5|10537.5|10539.9|10534.9|21
1697110800000|2023-10-12 11:40:00|10540.9|10535.9|10538.9|10533.9|10540.9|10535.9|10538.7|10533.7|11
1697111100000|2023-10-12 11:45:00|10538.7|10533.7|10539.3|10534.3|10539.6|10534.6|10537.4|10532.4|4
1697111400000|2023-10-12 11:50:00|10539.4|10534.4|10540.4|10535.4|10540.9|10535.9|10537.5|10532.5|27
1697111700000|2023-10-12 11:55:00|10540.6|10535.6|10536.9|10531.9|10540.6|10535.6|10536.8|10531.8|89
1697112000000|2023-10-12 12:00:00|10537.3|10532.3|10538.8|10533.8|10540.3|10535.3|10536.1|10531.1|26
1697112300000|2023-10-12 12:05:00|10538.6|10533.6|10539|10534|10540.9|10535.9|10538.3|10533.3|8
1697112600000|2023-10-12 12:10:00|10538.8|10533.8|10539.2|10534.2|10541|10536|10538|10533|17
1697112900000|2023-10-12 12:15:00|10539|10534|10536.4|10531.4|10540.2|10535.2|10536.2|10531.2|67
1697113200000|2023-10-12 12:20:00|10536.3|10531.3|10538.7|10533.7|10539.4|10534.4|10536.3|10531.3|78
1697113500000|2023-10-12 12:25:00|10538.8|10533.8|10535.1|10530.1|10538.8|10533.8|10533.5|10528.5|33
1697113800000|2023-10-12 12:30:00|10534.9|10529.9|10563.3|10558.3|10568.3|10563.3|10534.9|10529.9|871
1697114100000|2023-10-12 12:35:00|10563|10558|10570.2|10565.2|10573|10568|10561.9|10556.9|302
1697114400000|2023-10-12 12:40:00|10570.4|10565.4|10569|10564|10578.8|10573.8|10569|10564|191
1697114700000|2023-10-12 12:45:00|10568.7|10563.7|10562.2|10557.2|10570.1|10565.1|10559.5|10554.5|267
1697115000000|2023-10-12 12:50:00|10561.9|10556.9|10568.7|10563.7|10571.7|10566.7|10560.4|10555.4|203
1697115300000|2023-10-12 12:55:00|10568.5|10563.5|10571.1|10566.1|10571.2|10566.2|10566.2|10561.2|112
1697115600000|2023-10-12 13:00:00|10571|10566|10567.3|10562.3|10574.5|10569.5|10567.2|10562.2|242
1697115900000|2023-10-12 13:05:00|10567.2|10562.2|10573.1|10568.1|10574.9|10569.9|10566.2|10561.2|72
1697116200000|2023-10-12 13:10:00|10573.2|10568.2|10577.7|10572.7|10579.7|10574.7|10571.9|10566.9|199
1697116500000|2023-10-12 13:15:00|10577.8|10572.8|10578.8|10573.8|10579.6|10574.6|10574|10569|117
1697116800000|2023-10-12 13:20:00|10578.7|10573.7|10578.1|10573.1|10582.6|10577.6|10577.2|10572.2|134
1697117100000|2023-10-12 13:25:00|10578.2|10573.2|10578.1|10573.1|10582|10577|10577|10572|45
1697117400000|2023-10-12 13:30:00|10577.9|10572.9|10587.9|10582.9|10588.4|10583.4|10576.9|10571.9|88
1697117700000|2023-10-12 13:35:00|10587.5|10582.5|10586.8|10581.8|10588|10583|10582.4|10577.4|158
1697118000000|2023-10-12 13:40:00|10587|10582|10594.2|10589.2|10594.4|10589.4|10586.9|10581.9|250
1697118300000|2023-10-12 13:45:00|10594.3|10589.3|10595.7|10590.7|10596.6|10591.6|10591.7|10586.7|122
1697118600000|2023-10-12 13:50:00|10595.5|10590.5|10597.9|10592.9|10598.3|10593.3|10591.4|10586.4|163
1697118900000|2023-10-12 13:55:00|10597.8|10592.8|10599.6|10594.6|10601.3|10596.3|10597.1|10592.1|144
1697119200000|2023-10-12 14:00:00|10599.4|10594.4|10597.3|10592.3|10603.3|10598.3|10596.8|10591.8|260
1697119500000|2023-10-12 14:05:00|10597|10592|10590.8|10585.8|10598.5|10593.5|10589.3|10584.3|219
1697119800000|2023-10-12 14:10:00|10591|10586|10590.5|10585.5|10594.3|10589.3|10588.5|10583.5|93
1697120100000|2023-10-12 14:15:00|10590.7|10585.7|10593.3|10588.3|10593.8|10588.8|10589.6|10584.6|46
1697120400000|2023-10-12 14:20:00|10593.5|10588.5|10594.3|10589.3|10594.7|10589.7|10592.3|10587.3|90
1697120700000|2023-10-12 14:25:00|10594.2|10589.2|10599.2|10594.2|10601.7|10596.7|10594.2|10589.2|107
1697121000000|2023-10-12 14:30:00|10599.3|10594.3|10603.5|10598.5|10606.2|10601.2|10598.8|10593.8|148
1697121300000|2023-10-12 14:35:00|10603.3|10598.3|10600.7|10595.7|10605.2|10600.2|10597.7|10592.7|133
1697121600000|2023-10-12 14:40:00|10600.8|10595.8|10603.8|10598.8|10604|10599|10596.8|10591.8|134
1697121900000|2023-10-12 14:45:00|10603.7|10598.7|10601.1|10596.1|10604.4|10599.4|10599.2|10594.2|62
1697122200000|2023-10-12 14:50:00|10601.2|10596.2|10601.8|10596.8|10603.6|10598.6|10598.2|10593.2|65
1697122500000|2023-10-12 14:55:00|10602.1|10597.1|10601.1|10596.1|10604.1|10599.1|10600.9|10595.9|68
1697122800000|2023-10-12 15:00:00|10601.4|10596.4|10603.1|10598.1|10603.9|10598.9|10599.1|10594.1|111
1697123100000|2023-10-12 15:05:00|10603.2|10598.2|10603.7|10598.7|10607.7|10602.7|10601.5|10596.5|95
1697123400000|2023-10-12 15:10:00|10603.9|10598.9|10599.6|10594.6|10604.1|10599.1|10597.8|10592.8|36
1697123700000|2023-10-12 15:15:00|10599.7|10594.7|10601.1|10596.1|10602.1|10597.1|10599|10594|46
1697124000000|2023-10-12 15:20:00|10601.5|10596.5|10605.3|10600.3|10605.7|10600.7|10601.4|10596.4|72
1697124300000|2023-10-12 15:25:00|10605.5|10600.5|10607.5|10602.5|10609.8|10604.8|10605.3|10600.3|108
1697124600000|2023-10-12 15:30:00|10607.3|10602.3|10604.8|10599.8|10609|10604|10604.6|10599.6|36
1697124900000|2023-10-12 15:35:00|10604.5|10599.5|10603|10598|10606.7|10601.7|10602.3|10597.3|36
1697125200000|2023-10-12 15:40:00|10603.3|10598.3|10602|10597|10605.5|10600.5|10601.3|10596.3|34
1697125500000|2023-10-12 15:45:00|10601.8|10596.8|10607.7|10602.7|10607.7|10602.7|10601.8|10596.8|33
1697125800000|2023-10-12 15:50:00|10607.8|10602.8|10604.1|10599.1|10609.5|10604.5|10603.1|10598.1|42
1697126100000|2023-10-12 15:55:00|10603.9|10598.9|10604.1|10599.1|10607.6|10602.6|10603.1|10598.1|65
1697126400000|2023-10-12 16:00:00|10603.8|10598.8|10599.8|10594.8|10603.8|10598.8|10598.6|10593.6|57
1697126700000|2023-10-12 16:05:00|10599.6|10594.6|10597.6|10592.6|10600.1|10595.1|10596.1|10591.1|60
1697127000000|2023-10-12 16:10:00|10597.4|10592.4|10599.6|10594.6|10600.1|10595.1|10597.3|10592.3|28
1697127300000|2023-10-12 16:15:00|10599.4|10594.4|10598.6|10593.6|10599.6|10594.6|10597.2|10592.2|51
1697127600000|2023-10-12 16:20:00|10598.9|10593.9|10600.3|10595.3|10602.1|10597.1|10598.9|10593.9|48
1697127900000|2023-10-12 16:25:00|10600.1|10595.1|10602.9|10597.9|10604.1|10599.1|10600.1|10595.1|61
1697128200000|2023-10-12 16:30:00|10603.1|10598.1|10604.9|10599.9|10605.1|10600.1|10601.9|10596.9|16
1697128500000|2023-10-12 16:35:00|10604.7|10599.7|10602|10597|10605.1|10600.1|10601.3|10596.3|9
1697128800000|2023-10-12 16:40:00|10602.1|10597.1|10603|10598|10604.6|10599.6|10600.9|10595.9|11
1697129100000|2023-10-12 16:45:00|10603.3|10598.3|10607.6|10602.6|10607.6|10602.6|10603.3|10598.3|23
1697129400000|2023-10-12 16:50:00|10607.4|10602.4|10608|10603|10609.6|10604.6|10607.1|10602.1|36
1697129700000|2023-10-12 16:55:00|10608.1|10603.1|10608.5|10603.5|10610.5|10605.5|10607.4|10602.4|69
1697130000000|2023-10-12 17:00:00|10608.6|10603.6|10611.7|10606.7|10614.1|10609.1|10607.9|10602.9|280
1697130300000|2023-10-12 17:05:00|10611.5|10606.5|10617.9|10612.9|10618|10613|10611.3|10606.3|197
1697130600000|2023-10-12 17:10:00|10618|10613|10617.6|10612.6|10620|10615|10614|10609|119
1697130900000|2023-10-12 17:15:00|10618|10613|10618|10613|10621.5|10616.5|10617|10612|67
1697131200000|2023-10-12 17:20:00|10617.9|10612.9|10616|10611|10618|10613|10615.2|10610.2|47
1697131500000|2023-10-12 17:25:00|10615.7|10610.7|10617.5|10612.5|10618.2|10613.2|10615|10610|58
1697131800000|2023-10-12 17:30:00|10617.8|10612.8|10619.1|10614.1|10619.6|10614.6|10614.7|10609.7|78
1697132100000|2023-10-12 17:35:00|10618.9|10613.9|10621.7|10616.7|10623|10618|10618.2|10613.2|113
1697132400000|2023-10-12 17:40:00|10621.9|10616.9|10623.1|10618.1|10623.1|10618.1|10620.7|10615.7|73
1697132700000|2023-10-12 17:45:00|10623|10618|10621|10616|10623|10618|10620.2|10615.2|73
1697133000000|2023-10-12 17:50:00|10621.2|10616.2|10621.7|10616.7|10623.2|10618.2|10620.2|10615.2|114
1697133300000|2023-10-12 17:55:00|10621.8|10616.8|10621.9|10616.9|10622.4|10617.4|10618.7|10613.7|59
1697133600000|2023-10-12 18:00:00|10622.2|10617.2|10624.1|10619.1|10624.3|10619.3|10620.7|10615.7|59
1697133900000|2023-10-12 18:05:00|10624.2|10619.2|10624.3|10619.3|10624.7|10619.7|10623.1|10618.1|35
1697134200000|2023-10-12 18:10:00|10624.5|10619.5|10625.6|10620.6|10627.2|10622.2|10624.5|10619.5|140
1697134500000|2023-10-12 18:15:00|10625.7|10620.7|10625.7|10620.7|10627.1|10622.1|10625.6|10620.6|50
1697134800000|2023-10-12 18:20:00|10625.6|10620.6|10621.1|10616.1|10625.6|10620.6|10621.1|10616.1|32
1697135100000|2023-10-12 18:25:00|10621.3|10616.3|10620.1|10615.1|10621.8|10616.8|10619.1|10614.1|59
1697135400000|2023-10-12 18:30:00|10620.3|10615.3|10619.1|10614.1|10621.6|10616.6|10619.1|10614.1|35
1697135700000|2023-10-12 18:35:00|10619.3|10614.3|10621.4|10616.4|10622.4|10617.4|10618.6|10613.6|28
1697136000000|2023-10-12 18:40:00|10621.6|10616.6|10622.1|10617.1|10624.2|10619.2|10621.4|10616.4|30
1697136300000|2023-10-12 18:45:00|10622|10617|10622.1|10617.1|10623.8|10618.8|10621.1|10616.1|27
1697136600000|2023-10-12 18:50:00|10622.3|10617.3|10625.1|10620.1|10625.4|10620.4|10621.1|10616.1|44
1697136900000|2023-10-12 18:55:00|10625.2|10620.2|10627.6|10622.6|10628.6|10623.6|10625.1|10620.1|150
1697137200000|2023-10-12 19:00:00|10627.8|10622.8|10624.8|10619.8|10628.3|10623.3|10624.8|10619.8|22
1697137500000|2023-10-12 19:05:00|10624.7|10619.7|10625|10620|10626.4|10621.4|10623.3|10618.3|29
1697137800000|2023-10-12 19:10:00|10625.1|10620.1|10625.8|10620.8|10627.1|10622.1|10625|10620|19
1697138100000|2023-10-12 19:15:00|10625.9|10620.9|10624.9|10619.9|10626.6|10621.6|10624.1|10619.1|47
1697138400000|2023-10-12 19:20:00|10625.1|10620.1|10625.5|10620.5|10625.5|10620.5|10623.6|10618.6|12
1697138700000|2023-10-12 19:25:00|10625.6|10620.6|10624.3|10619.3|10626.1|10621.1|10624.1|10619.1|9
1697139000000|2023-10-12 19:30:00|10624.6|10619.6|10623.6|10618.6|10624.6|10619.6|10622|10617|29
1697139300000|2023-10-12 19:35:00|10623.4|10618.4|10623.4|10618.4|10624.6|10619.6|10622.1|10617.1|9
1697139600000|2023-10-12 19:40:00|10623.6|10618.6|10625.1|10620.1|10625.1|10620.1|10623.4|10618.4|13
1697139900000|2023-10-12 19:45:00|10625.2|10620.2|10625.6|10620.6|10626.6|10621.6|10624.6|10619.6|28
1697140200000|2023-10-12 19:50:00|10625.4|10620.4|10625.3|10620.3|10625.6|10620.6|10624.2|10619.2|47
1697140500000|2023-10-12 19:55:00|10625.1|10620.1|10624.7|10619.7|10626.8|10621.8|10624.4|10619.4|119
1697140800000|2023-10-12 20:00:00|10624.6|10619.6|10624.8|10619.8|10625.6|10620.6|10624.3|10619.3|91
1697141100000|2023-10-12 20:05:00|10624.6|10619.6|10625.4|10620.4|10625.8|10620.8|10624.4|10619.4|1
1697141400000|2023-10-12 20:10:00|10625.3|10620.3|10626.1|10621.1|10626.1|10621.1|10624.9|10619.9|4
1697141700000|2023-10-12 20:15:00|10626.4|10621.4|10625.9|10620.9|10626.4|10621.4|10625.3|10620.3|22
1697142000000|2023-10-12 20:20:00|10625.6|10620.6|10625.3|10620.3|10625.9|10620.9|10624.4|10619.4|15
1697142300000|2023-10-12 20:25:00|10625.4|10620.4|10624.6|10619.6|10625.8|10620.8|10624.1|10619.1|3
1697142600000|2023-10-12 20:30:00|10624.8|10619.8|10624.9|10619.9|10624.9|10619.9|10624.4|10619.4|8
1697142900000|2023-10-12 20:35:00|10624.7|10619.7|10625.3|10620.3|10625.4|10620.4|10624.6|10619.6|3
1697143200000|2023-10-12 20:40:00|10625.4|10620.4|10626.4|10621.4|10626.9|10621.9|10625.4|10620.4|4
1697143500000|2023-10-12 20:45:00|10626.2|10621.2|10626.4|10621.4|10626.6|10621.6|10625.9|10620.9|32
1697143800000|2023-10-12 20:50:00|10626.5|10621.5|10626.9|10621.9|10626.9|10621.9|10625.9|10620.9|7
1697144100000|2023-10-12 20:55:00|10626.6|10621.6|10625.5|10620.5|10626.9|10621.9|10625.5|10620.5|8
1697155200000|2023-10-13 00:00:00|10620.6|10615.6|10618.7|10613.7|10621|10616|10618.5|10613.5|54
1697155500000|2023-10-13 00:05:00|10618.5|10613.5|10618.5|10613.5|10618.9|10613.9|10617.5|10612.5|35
1697155800000|2023-10-13 00:10:00|10618.7|10613.7|10619.7|10614.7|10620.2|10615.2|10618.4|10613.4|15
1697156100000|2023-10-13 00:15:00|10619.5|10614.5|10617.7|10612.7|10620|10615|10617.7|10612.7|8
1697156400000|2023-10-13 00:20:00|10617.9|10612.9|10618.2|10613.2|10619|10614|10616.8|10611.8|13
1697156700000|2023-10-13 00:25:00|10618.4|10613.4|10618.5|10613.5|10619|10614|10618|10613|2
1697157000000|2023-10-13 00:30:00|10618.7|10613.7|10618|10613|10618.7|10613.7|10617.4|10612.4|6
1697157300000|2023-10-13 00:35:00|10618.2|10613.2|10618.5|10613.5|10620|10615|10617.5|10612.5|12
1697157600000|2023-10-13 00:40:00|10618.7|10613.7|10620.4|10615.4|10620.6|10615.6|10618.7|10613.7|8
1697157900000|2023-10-13 00:45:00|10620.6|10615.6|10618.3|10613.3|10620.6|10615.6|10617.8|10612.8|5
1697158200000|2023-10-13 00:50:00|10618.2|10613.2|10618.8|10613.8|10619.2|10614.2|10617.3|10612.3|39
1697158500000|2023-10-13 00:55:00|10618.7|10613.7|10616.8|10611.8|10619|10614|10616.7|10611.7|15
1697158800000|2023-10-13 01:00:00|10616.7|10611.7|10617.8|10612.8|10618.3|10613.3|10616.2|10611.2|15
1697159100000|2023-10-13 01:05:00|10617.7|10612.7|10616.8|10611.8|10617.8|10612.8|10616.7|10611.7|5
1697159400000|2023-10-13 01:10:00|10617|10612|10618|10613|10619|10614|10616.2|10611.2|26
1697159700000|2023-10-13 01:15:00|10617.9|10612.9|10615|10610|10618.2|10613.2|10615|10610|28
1697160000000|2023-10-13 01:20:00|10614.7|10609.7|10615|10610|10616.2|10611.2|10614.7|10609.7|27
1697160300000|2023-10-13 01:25:00|10614.8|10609.8|10615.2|10610.2|10615.6|10610.6|10614.7|10609.7|10
1697160600000|2023-10-13 01:30:00|10615|10610|10614.7|10609.7|10617.8|10612.8|10614.2|10609.2|48
1697160900000|2023-10-13 01:35:00|10614.8|10609.8|10617.2|10612.2|10617.2|10612.2|10614.8|10609.8|17
1697161200000|2023-10-13 01:40:00|10617.3|10612.3|10614.8|10609.8|10618|10613|10614.8|10609.8|22
1697161500000|2023-10-13 01:45:00|10615|10610|10614.7|10609.7|10615.7|10610.7|10614.7|10609.7|8
1697161800000|2023-10-13 01:50:00|10614.5|10609.5|10615|10610|10615.1|10610.1|10613.3|10608.3|29
1697162100000|2023-10-13 01:55:00|10614.8|10609.8|10614.6|10609.6|10615.1|10610.1|10613.9|10608.9|3
1697162400000|2023-10-13 02:00:00|10614.3|10609.3|10615.9|10610.9|10616.6|10611.6|10613.6|10608.6|23
1697162700000|2023-10-13 02:05:00|10615.6|10610.6|10614.3|10609.3|10615.8|10610.8|10611.8|10606.8|42
1697163000000|2023-10-13 02:10:00|10614.6|10609.6|10614.5|10609.5|10615|10610|10613.2|10608.2|14
1697163300000|2023-10-13 02:15:00|10614.6|10609.6|10613.3|10608.3|10614.6|10609.6|10611.8|10606.8|6
1697163600000|2023-10-13 02:20:00|10613.1|10608.1|10613.8|10608.8|10613.8|10608.8|10613|10608|3
1697163900000|2023-10-13 02:25:00|10613.6|10608.6|10614.5|10609.5|10614.6|10609.6|10613|10608|7
1697164200000|2023-10-13 02:30:00|10614.3|10609.3|10614|10609|10614.5|10609.5|10613.1|10608.1|7
1697164500000|2023-10-13 02:35:00|10614.1|10609.1|10614.1|10609.1|10614.6|10609.6|10613.8|10608.8|17
1697164800000|2023-10-13 02:40:00|10614.4|10609.4|10613.6|10608.6|10615.5|10610.5|10613.6|10608.6|9
1697165100000|2023-10-13 02:45:00|10613.8|10608.8|10612|10607|10613.8|10608.8|10611.6|10606.6|7
1697165400000|2023-10-13 02:50:00|10612.2|10607.2|10611.3|10606.3|10612.8|10607.8|10611.1|10606.1|7
1697165700000|2023-10-13 02:55:00|10611.5|10606.5|10611.4|10606.4|10612|10607|10610.6|10605.6|11
1697166000000|2023-10-13 03:00:00|10611.2|10606.2|10609|10604|10611.2|10606.2|10609|10604|21
1697166300000|2023-10-13 03:05:00|10609.1|10604.1|10609.8|10604.8|10610.1|10605.1|10608.6|10603.6|14
1697166600000|2023-10-13 03:10:00|10610|10605|10611.2|10606.2|10611.2|10606.2|10609.8|10604.8|15
1697166900000|2023-10-13 03:15:00|10611.1|10606.1|10611.7|10606.7|10612.2|10607.2|10610.1|10605.1|10
1697167200000|2023-10-13 03:20:00|10612|10607|10612|10607|10612.5|10607.5|10611.5|10606.5|6
1697167500000|2023-10-13 03:25:00|10611.8|10606.8|10612.3|10607.3|10613|10608|10611.5|10606.5|6
1697167800000|2023-10-13 03:30:00|10612.1|10607.1|10613.1|10608.1|10613.3|10608.3|10612.1|10607.1|5
1697168100000|2023-10-13 03:35:00|10613|10608|10612.8|10607.8|10613.5|10608.5|10611.8|10606.8|7
1697168400000|2023-10-13 03:40:00|10613|10608|10612.8|10607.8|10613.7|10608.7|10612.8|10607.8|10
1697168700000|2023-10-13 03:45:00|10613|10608|10612.8|10607.8|10613.5|10608.5|10612.5|10607.5|4
1697169000000|2023-10-13 03:50:00|10613|10608|10612.3|10607.3|10613|10608|10611.1|10606.1|2
1697169300000|2023-10-13 03:55:00|10612.1|10607.1|10611.3|10606.3|10612.7|10607.7|10611|10606|11
1697169600000|2023-10-13 04:00:00|10611.5|10606.5|10612.8|10607.8|10613.3|10608.3|10611.3|10606.3|6
1697169900000|2023-10-13 04:05:00|10612.6|10607.6|10611.5|10606.5|10612.6|10607.6|10611|10606|2
1697170200000|2023-10-13 04:10:00|10611.8|10606.8|10611.1|10606.1|10612.3|10607.3|10611|10606|6
1697170500000|2023-10-13 04:15:00|10611|10606|10610|10605|10611.5|10606.5|10609.6|10604.6|4
1697170800000|2023-10-13 04:20:00|10610.2|10605.2|10609.8|10604.8|10611|10606|10609.5|10604.5|1
1697171100000|2023-10-13 04:25:00|10609.6|10604.6|10609.8|10604.8|10611|10606|10609.6|10604.6|3
1697171400000|2023-10-13 04:30:00|10610|10605|10610|10605|10611.1|10606.1|10610|10605|0
1697171700000|2023-10-13 04:35:00|10610.2|10605.2|10609.2|10604.2|10610.3|10605.3|10609|10604|20
1697172000000|2023-10-13 04:40:00|10609|10604|10608.5|10603.5|10609.6|10604.6|10608.2|10603.2|12
1697172300000|2023-10-13 04:45:00|10608.6|10603.6|10609.4|10604.4|10609.4|10604.4|10608|10603|5
1697172600000|2023-10-13 04:50:00|10609.5|10604.5|10608.4|10603.4|10609.5|10604.5|10608|10603|11
1697172900000|2023-10-13 04:55:00|10608.6|10603.6|10608|10603|10609.5|10604.5|10607.9|10602.9|53
1697173200000|2023-10-13 05:00:00|10608.4|10603.4|10607.1|10602.1|10608.4|10603.4|10606.9|10601.9|24
1697173500000|2023-10-13 05:05:00|10607|10602|10607.4|10602.4|10608.4|10603.4|10607|10602|8
1697173800000|2023-10-13 05:10:00|10607.1|10602.1|10606.4|10601.4|10607.9|10602.9|10606.2|10601.2|23
1697174100000|2023-10-13 05:15:00|10605.9|10600.9|10608.9|10603.9|10608.9|10603.9|10605.8|10600.8|15
1697174400000|2023-10-13 05:20:00|10609.1|10604.1|10607.9|10602.9|10609.4|10604.4|10607.4|10602.4|16
1697174700000|2023-10-13 05:25:00|10608.1|10603.1|10607.4|10602.4|10608.6|10603.6|10607.4|10602.4|5
1697175000000|2023-10-13 05:30:00|10607.6|10602.6|10608.3|10603.3|10608.5|10603.5|10606.9|10601.9|16
1697175300000|2023-10-13 05:35:00|10608.1|10603.1|10609.3|10604.3|10610|10605|10606.8|10601.8|12
1697175600000|2023-10-13 05:40:00|10609.4|10604.4|10610.9|10605.9|10611.2|10606.2|10609.3|10604.3|8
1697175900000|2023-10-13 05:45:00|10610.8|10605.8|10609.8|10604.8|10610.9|10605.9|10609.4|10604.4|11
1697176200000|2023-10-13 05:50:00|10609.9|10604.9|10611.3|10606.3|10611.5|10606.5|10609.6|10604.6|12
1697176500000|2023-10-13 05:55:00|10611.1|10606.1|10608.8|10603.8|10611.3|10606.3|10608.8|10603.8|4
1697176800000|2023-10-13 06:00:00|10608.7|10603.7|10613.4|10608.4|10613.9|10608.9|10608.3|10603.3|86
1697177100000|2023-10-13 06:05:00|10612.9|10607.9|10613.9|10608.9|10614.5|10609.5|10610.3|10605.3|10
1697177400000|2023-10-13 06:10:00|10613.8|10608.8|10614.7|10609.7|10615.1|10610.1|10612.8|10607.8|22
1697177700000|2023-10-13 06:15:00|10614.9|10609.9|10615.6|10610.6|10616.2|10611.2|10612.7|10607.7|7
1697178000000|2023-10-13 06:20:00|10615.3|10610.3|10614.1|10609.1|10617.5|10612.5|10614.1|10609.1|3
1697178300000|2023-10-13 06:25:00|10614.2|10609.2|10614.1|10609.1|10615.6|10610.6|10613.8|10608.8|10
1697178600000|2023-10-13 06:30:00|10614.2|10609.2|10614.1|10609.1|10615.5|10610.5|10612.7|10607.7|10
1697178900000|2023-10-13 06:35:00|10614.2|10609.2|10615.8|10610.8|10616.1|10611.1|10613.7|10608.7|25
1697179200000|2023-10-13 06:40:00|10616.1|10611.1|10613.5|10608.5|10616.9|10611.9|10613.2|10608.2|75
1697179500000|2023-10-13 06:45:00|10613.9|10608.9|10614.1|10609.1|10614.5|10609.5|10611.5|10606.5|21
1697179800000|2023-10-13 06:50:00|10613.8|10608.8|10618.4|10613.4|10618.6|10613.6|10613.8|10608.8|28
1697180100000|2023-10-13 06:55:00|10618.6|10613.6|10617.4|10612.4|10619.6|10614.6|10616.6|10611.6|38
1697180400000|2023-10-13 07:00:00|10617.6|10612.6|10618.2|10613.2|10618.2|10613.2|10614.8|10609.8|66
1697180700000|2023-10-13 07:05:00|10617.9|10612.9|10617|10612|10619.6|10614.6|10615.6|10610.6|51
1697181000000|2023-10-13 07:10:00|10617.2|10612.2|10612.9|10607.9|10617.2|10612.2|10611.7|10606.7|75
1697181300000|2023-10-13 07:15:00|10613|10608|10614.4|10609.4|10615.2|10610.2|10611.1|10606.1|40
1697181600000|2023-10-13 07:20:00|10614.2|10609.2|10612.7|10607.7|10615.9|10610.9|10612.4|10607.4|23
1697181900000|2023-10-13 07:25:00|10612.9|10607.9|10604.8|10599.8|10613.2|10608.2|10604.6|10599.6|55
1697182200000|2023-10-13 07:30:00|10604.9|10599.9|10606.3|10601.3|10607.1|10602.1|10604.6|10599.6|42
1697182500000|2023-10-13 07:35:00|10606.5|10601.5|10603.1|10598.1|10607.4|10602.4|10602.8|10597.8|54
1697182800000|2023-10-13 07:40:00|10602.9|10597.9|10603.8|10598.8|10604.6|10599.6|10602.4|10597.4|19
1697183100000|2023-10-13 07:45:00|10603.7|10598.7|10602.8|10597.8|10604.4|10599.4|10602.4|10597.4|10
1697183400000|2023-10-13 07:50:00|10602.7|10597.7|10598.3|10593.3|10604.6|10599.6|10598.3|10593.3|106
1697183700000|2023-10-13 07:55:00|10598.4|10593.4|10603.8|10598.8|10604.8|10599.8|10598.4|10593.4|21
1697184000000|2023-10-13 08:00:00|10604.1|10599.1|10601|10596|10604.1|10599.1|10599.5|10594.5|29
1697184300000|2023-10-13 08:05:00|10600.8|10595.8|10599.2|10594.2|10601|10596|10597.2|10592.2|52
1697184600000|2023-10-13 08:10:00|10599.3|10594.3|10601|10596|10601.5|10596.5|10598.7|10593.7|19
1697184900000|2023-10-13 08:15:00|10600.8|10595.8|10602.6|10597.6|10604.2|10599.2|10600.3|10595.3|47
1697185200000|2023-10-13 08:20:00|10602.4|10597.4|10600.9|10595.9|10603.6|10598.6|10599.6|10594.6|8
1697185500000|2023-10-13 08:25:00|10601.1|10596.1|10600.7|10595.7|10603.5|10598.5|10600.5|10595.5|3
1697185800000|2023-10-13 08:30:00|10600.5|10595.5|10600.6|10595.6|10601.4|10596.4|10598.3|10593.3|16
1697186100000|2023-10-13 08:35:00|10600.4|10595.4|10601.3|10596.3|10601.6|10596.6|10598.6|10593.6|12
1697186400000|2023-10-13 08:40:00|10601.4|10596.4|10602.4|10597.4|10604.3|10599.3|10600.3|10595.3|39
1697186700000|2023-10-13 08:45:00|10602.6|10597.6|10603.1|10598.1|10604.1|10599.1|10601.6|10596.6|22
1697187000000|2023-10-13 08:50:00|10602.9|10597.9|10600.9|10595.9|10603.6|10598.6|10600.6|10595.6|5
1697187300000|2023-10-13 08:55:00|10601.1|10596.1|10602.2|10597.2|10602.6|10597.6|10599.6|10594.6|6
1697187600000|2023-10-13 09:00:00|10602.4|10597.4|10602.9|10597.9|10604.4|10599.4|10601.9|10596.9|23
1697187900000|2023-10-13 09:05:00|10603.1|10598.1|10607.7|10602.7|10608.1|10603.1|10602.9|10597.9|27
1697188200000|2023-10-13 09:10:00|10607.5|10602.5|10610.9|10605.9|10610.9|10605.9|10607.5|10602.5|25
1697188500000|2023-10-13 09:15:00|10611|10606|10607.9|10602.9|10611.4|10606.4|10607.4|10602.4|27
1697188800000|2023-10-13 09:20:00|10608.1|10603.1|10609.7|10604.7|10610.4|10605.4|10606.7|10601.7|26
1697189100000|2023-10-13 09:25:00|10609.9|10604.9|10609.4|10604.4|10610.5|10605.5|10606.9|10601.9|29
1697189400000|2023-10-13 09:30:00|10609.6|10604.6|10611.4|10606.4|10611.9|10606.9|10609.2|10604.2|46
1697189700000|2023-10-13 09:35:00|10611.1|10606.1|10612.2|10607.2|10613.4|10608.4|10610.5|10605.5|31
1697190000000|2023-10-13 09:40:00|10611.9|10606.9|10615.4|10610.4|10615.9|10610.9|10611.9|10606.9|64
1697190300000|2023-10-13 09:45:00|10615.2|10610.2|10619.4|10614.4|10619.8|10614.8|10614.4|10609.4|101
1697190600000|2023-10-13 09:50:00|10619.5|10614.5|10620.7|10615.7|10621.5|10616.5|10619.4|10614.4|28
1697190900000|2023-10-13 09:55:00|10620.9|10615.9|10619.7|10614.7|10621.2|10616.2|10619|10614|35
1697191200000|2023-10-13 10:00:00|10619.5|10614.5|10618.9|10613.9|10620.4|10615.4|10617.5|10612.5|61
1697191500000|2023-10-13 10:05:00|10619.4|10614.4|10620.2|10615.2|10620.5|10615.5|10618.4|10613.4|24
1697191800000|2023-10-13 10:10:00|10620.4|10615.4|10620.5|10615.5|10622.5|10617.5|10619.7|10614.7|17
1697192100000|2023-10-13 10:15:00|10620.7|10615.7|10621.2|10616.2|10621.7|10616.7|10618.2|10613.2|22
1697192400000|2023-10-13 10:20:00|10621|10616|10623.7|10618.7|10626|10621|10619.9|10614.9|53
1697192700000|2023-10-13 10:25:00|10623.6|10618.6|10626|10621|10626.5|10621.5|10623.5|10618.5|25
1697193000000|2023-10-13 10:30:00|10626.1|10621.1|10628.8|10623.8|10630.1|10625.1|10624.8|10619.8|69
1697193300000|2023-10-13 10:35:00|10629|10624|10626.5|10621.5|10630.1|10625.1|10625.7|10620.7|59
1697193600000|2023-10-13 10:40:00|10626.7|10621.7|10627.5|10622.5|10629.3|10624.3|10626.5|10621.5|16
1697193900000|2023-10-13 10:45:00|10627.4|10622.4|10624.7|10619.7|10627.4|10622.4|10623.7|10618.7|39
1697194200000|2023-10-13 10:50:00|10624.9|10619.9|10626|10621|10626|10621|10624|10619|19
1697194500000|2023-10-13 10:55:00|10625.8|10620.8|10629.4|10624.4|10629.4|10624.4|10625.8|10620.8|16
1697194800000|2023-10-13 11:00:00|10629.7|10624.7|10629.8|10624.8|10632.2|10627.2|10628.8|10623.8|50
1697195100000|2023-10-13 11:05:00|10630|10625|10628.6|10623.6|10631|10626|10628.1|10623.1|42
1697195400000|2023-10-13 11:10:00|10629|10624|10627.6|10622.6|10631.5|10626.5|10627.3|10622.3|37
1697195700000|2023-10-13 11:15:00|10627.8|10622.8|10629.1|10624.1|10630.5|10625.5|10627.8|10622.8|15
1697196000000|2023-10-13 11:20:00|10629.3|10624.3|10625.5|10620.5|10629.5|10624.5|10625.2|10620.2|42
1697196300000|2023-10-13 11:25:00|10625.3|10620.3|10623.8|10618.8|10627.5|10622.5|10623.5|10618.5|6
1697196600000|2023-10-13 11:30:00|10623.7|10618.7|10625.9|10620.9|10627.2|10622.2|10623.3|10618.3|27
1697196900000|2023-10-13 11:35:00|10625.7|10620.7|10622.3|10617.3|10626.2|10621.2|10621.5|10616.5|61
1697197200000|2023-10-13 11:40:00|10622.2|10617.2|10625|10620|10626|10621|10621.3|10616.3|38
1697197500000|2023-10-13 11:45:00|10625.1|10620.1|10625.3|10620.3|10627.9|10622.9|10624.4|10619.4|15
1697197800000|2023-10-13 11:50:00|10625.2|10620.2|10619|10614|10625.7|10620.7|10617.5|10612.5|49
1697198100000|2023-10-13 11:55:00|10619.1|10614.1|10622.5|10617.5|10623.1|10618.1|10618.5|10613.5|30
1697198400000|2023-10-13 12:00:00|10622.3|10617.3|10620.5|10615.5|10623|10618|10620.1|10615.1|66
1697198700000|2023-10-13 12:05:00|10620.3|10615.3|10623.5|10618.5|10624|10619|10620|10615|62
1697199000000|2023-10-13 12:10:00|10623.3|10618.3|10623.2|10618.2|10624.6|10619.6|10622.3|10617.3|23
1697199300000|2023-10-13 12:15:00|10623.1|10618.1|10623.4|10618.4|10625.9|10620.9|10623|10618|85
1697199600000|2023-10-13 12:20:00|10623.3|10618.3|10616.5|10611.5|10624.4|10619.4|10615.6|10610.6|73
1697199900000|2023-10-13 12:25:00|10616.3|10611.3|10615.2|10610.2|10616.8|10611.8|10612.8|10607.8|109
1697200200000|2023-10-13 12:30:00|10615|10610|10610.1|10605.1|10615.2|10610.2|10609|10604|92
1697200500000|2023-10-13 12:35:00|10610|10605|10605.5|10600.5|10610|10605|10603.5|10598.5|134
1697200800000|2023-10-13 12:40:00|10605.7|10600.7|10608.5|10603.5|10610.9|10605.9|10605.3|10600.3|64
1697201100000|2023-10-13 12:45:00|10608.3|10603.3|10610.9|10605.9|10612|10607|10606.8|10601.8|54
1697201400000|2023-10-13 12:50:00|10610.8|10605.8|10613.3|10608.3|10613.4|10608.4|10608|10603|87
1697201700000|2023-10-13 12:55:00|10613.1|10608.1|10610.7|10605.7|10613.4|10608.4|10606.8|10601.8|75
1697202000000|2023-10-13 13:00:00|10610.6|10605.6|10610.3|10605.3|10611.8|10606.8|10607|10602|45
1697202300000|2023-10-13 13:05:00|10610.1|10605.1|10613.9|10608.9|10614.4|10609.4|10610.1|10605.1|55
1697202600000|2023-10-13 13:10:00|10614.1|10609.1|10619.4|10614.4|10619.5|10614.5|10613.6|10608.6|57
1697202900000|2023-10-13 13:15:00|10619.6|10614.6|10622.4|10617.4|10622.9|10617.9|10618.4|10613.4|96
1697203200000|2023-10-13 13:20:00|10622.3|10617.3|10627.8|10622.8|10627.9|10622.9|10621.6|10616.6|250
1697203500000|2023-10-13 13:25:00|10627.9|10622.9|10625.4|10620.4|10627.9|10622.9|10624.3|10619.3|60
1697203800000|2023-10-13 13:30:00|10625.3|10620.3|10624.6|10619.6|10625.8|10620.8|10622.6|10617.6|49
1697204100000|2023-10-13 13:35:00|10624.4|10619.4|10622.6|10617.6|10625.4|10620.4|10621.1|10616.1|112
1697204400000|2023-10-13 13:40:00|10622.5|10617.5|10629.9|10624.9|10629.9|10624.9|10620|10615|485
1697204700000|2023-10-13 13:45:00|10629.7|10624.7|10622.1|10617.1|10630.4|10625.4|10622.1|10617.1|139
1697205000000|2023-10-13 13:50:00|10622.2|10617.2|10622.1|10617.1|10623|10618|10619.6|10614.6|111
1697205300000|2023-10-13 13:55:00|10622.3|10617.3|10623.7|10618.7|10623.7|10618.7|10619.6|10614.6|123
1697205600000|2023-10-13 14:00:00|10629.2|10620.2|10623.6|10618.6|10635|10630|10623.6|10618.6|394
1697205900000|2023-10-13 14:05:00|10623.3|10618.3|10626.6|10621.6|10631.9|10626.9|10621.9|10616.9|166
1697206200000|2023-10-13 14:10:00|10626.5|10621.5|10631.4|10626.4|10633.4|10628.4|10625.5|10620.5|57
1697206500000|2023-10-13 14:15:00|10631.2|10626.2|10636.5|10631.5|10639.3|10634.3|10630|10625|207
1697206800000|2023-10-13 14:20:00|10636.4|10631.4|10639.1|10634.1|10639.8|10634.8|10633.5|10628.5|95
1697207100000|2023-10-13 14:25:00|10639.3|10634.3|10637.3|10632.3|10639.3|10634.3|10632.6|10627.6|85
1697207400000|2023-10-13 14:30:00|10637.1|10632.1|10630.8|10625.8|10637.8|10632.8|10630.4|10625.4|51
1697207700000|2023-10-13 14:35:00|10631|10626|10636.6|10631.6|10636.8|10631.8|10630.8|10625.8|155
1697208000000|2023-10-13 14:40:00|10636.5|10631.5|10638.6|10633.6|10639|10634|10635.6|10630.6|95
1697208300000|2023-10-13 14:45:00|10638.8|10633.8|10637.8|10632.8|10640.9|10635.9|10637.5|10632.5|71
1697208600000|2023-10-13 14:50:00|10637.9|10632.9|10642.8|10637.8|10644|10639|10637.4|10632.4|161
1697208900000|2023-10-13 14:55:00|10642.7|10637.7|10641.3|10636.3|10644.3|10639.3|10640.4|10635.4|107
1697209200000|2023-10-13 15:00:00|10641.4|10636.4|10645.9|10640.9|10647.8|10642.8|10640.8|10635.8|113
1697209500000|2023-10-13 15:05:00|10645.7|10640.7|10643.5|10638.5|10647.7|10642.7|10642.6|10637.6|169
1697209800000|2023-10-13 15:10:00|10643.3|10638.3|10643.3|10638.3|10646.2|10641.2|10641.8|10636.8|91
1697210100000|2023-10-13 15:15:00|10643.5|10638.5|10640.7|10635.7|10643.8|10638.8|10639.3|10634.3|52
1697210400000|2023-10-13 15:20:00|10640.8|10635.8|10645.8|10640.8|10645.8|10640.8|10639.8|10634.8|32
1697210700000|2023-10-13 15:25:00|10645.6|10640.6|10642.8|10637.8|10646.7|10641.7|10642.8|10637.8|141
1697211000000|2023-10-13 15:30:00|10643.2|10638.2|10642.8|10637.8|10643.8|10638.8|10641.3|10636.3|41
1697211300000|2023-10-13 15:35:00|10642.4|10637.4|10642.4|10637.4|10644.5|10639.5|10640.4|10635.4|43
1697211600000|2023-10-13 15:40:00|10642.2|10637.2|10642|10637|10643.9|10638.9|10639.9|10634.9|36
1697211900000|2023-10-13 15:45:00|10641.8|10636.8|10642.7|10637.7|10643.1|10638.1|10641.5|10636.5|43
1697212200000|2023-10-13 15:50:00|10642.9|10637.9|10643.4|10638.4|10645.6|10640.6|10641.6|10636.6|53
1697212500000|2023-10-13 15:55:00|10643.5|10638.5|10641.9|10636.9|10644.4|10639.4|10641.7|10636.7|39
1697212800000|2023-10-13 16:00:00|10641.7|10636.7|10641.2|10636.2|10642.9|10637.9|10638.8|10633.8|46
1697213100000|2023-10-13 16:05:00|10641|10636|10635.4|10630.4|10641.5|10636.5|10635.2|10630.2|76
1697213400000|2023-10-13 16:10:00|10635.3|10630.3|10633.5|10628.5|10635.6|10630.6|10633.1|10628.1|48
1697213700000|2023-10-13 16:15:00|10633.6|10628.6|10633.7|10628.7|10634.5|10629.5|10631.7|10626.7|88
1697214000000|2023-10-13 16:20:00|10633.6|10628.6|10632.2|10627.2|10635.8|10630.8|10632.2|10627.2|35
1697214300000|2023-10-13 16:25:00|10632.1|10627.1|10632.9|10627.9|10633.8|10628.8|10631.3|10626.3|24
1697214600000|2023-10-13 16:30:00|10633.1|10628.1|10634|10629|10635.1|10630.1|10632.7|10627.7|43
1697214900000|2023-10-13 16:35:00|10634.3|10629.3|10635.6|10630.6|10635.7|10630.7|10633.4|10628.4|36
1697215200000|2023-10-13 16:40:00|10635.7|10630.7|10635.2|10630.2|10636.4|10631.4|10634.2|10629.2|20
1697215500000|2023-10-13 16:45:00|10635|10630|10635.7|10630.7|10635.7|10630.7|10633.4|10628.4|62
1697215800000|2023-10-13 16:50:00|10635.5|10630.5|10636.7|10631.7|10638.5|10633.5|10635.5|10630.5|38
1697216100000|2023-10-13 16:55:00|10636.8|10631.8|10636.2|10631.2|10638.2|10633.2|10635.5|10630.5|15
1697216400000|2023-10-13 17:00:00|10636.4|10631.4|10636.5|10631.5|10637.3|10632.3|10635.7|10630.7|11
1697216700000|2023-10-13 17:05:00|10636.7|10631.7|10639.8|10634.8|10640.5|10635.5|10636.7|10631.7|39
1697217000000|2023-10-13 17:10:00|10639.7|10634.7|10642.1|10637.1|10643|10638|10639|10634|35
1697217300000|2023-10-13 17:15:00|10642|10637|10640.8|10635.8|10642.7|10637.7|10640.3|10635.3|36
1697217600000|2023-10-13 17:20:00|10641|10636|10638.5|10633.5|10641|10636|10636.3|10631.3|37
1697217900000|2023-10-13 17:25:00|10638.4|10633.4|10640|10635|10640.2|10635.2|10635.8|10630.8|69
1697218200000|2023-10-13 17:30:00|10640.1|10635.1|10640.5|10635.5|10641.2|10636.2|10639.4|10634.4|26
1697218500000|2023-10-13 17:35:00|10640.6|10635.6|10640.2|10635.2|10641.9|10636.9|10639.9|10634.9|83
1697218800000|2023-10-13 17:40:00|10640.4|10635.4|10635.9|10630.9|10640.6|10635.6|10635.9|10630.9|86
1697219100000|2023-10-13 17:45:00|10635.8|10630.8|10635.9|10630.9|10636.4|10631.4|10633.9|10628.9|60
1697219400000|2023-10-13 17:50:00|10636.1|10631.1|10635.3|10630.3|10636.4|10631.4|10634.2|10629.2|8
1697219700000|2023-10-13 17:55:00|10635.4|10630.4|10638.4|10633.4|10638.7|10633.7|10634.4|10629.4|18
1697220000000|2023-10-13 18:00:00|10638.2|10633.2|10635.9|10630.9|10638.9|10633.9|10635.7|10630.7|15
1697220300000|2023-10-13 18:05:00|10635.7|10630.7|10635|10630|10635.7|10630.7|10633.6|10628.6|22
1697220600000|2023-10-13 18:10:00|10635.2|10630.2|10635.4|10630.4|10635.9|10630.9|10633.6|10628.6|16
1697220900000|2023-10-13 18:15:00|10635.3|10630.3|10635.3|10630.3|10636.3|10631.3|10633.6|10628.6|15
1697221200000|2023-10-13 18:20:00|10635.5|10630.5|10635.5|10630.5|10636.3|10631.3|10634.4|10629.4|10
1697221500000|2023-10-13 18:25:00|10635.8|10630.8|10636.8|10631.8|10637.8|10632.8|10635.3|10630.3|6
1697221800000|2023-10-13 18:30:00|10636.6|10631.6|10633.7|10628.7|10637.3|10632.3|10633.6|10628.6|44
1697222100000|2023-10-13 18:35:00|10633.8|10628.8|10637.4|10632.4|10637.7|10632.7|10633.5|10628.5|18
1697222400000|2023-10-13 18:40:00|10637.6|10632.6|10637.5|10632.5|10638.4|10633.4|10635.3|10630.3|17
1697222700000|2023-10-13 18:45:00|10637.3|10632.3|10637.3|10632.3|10639|10634|10637.3|10632.3|7
1697223000000|2023-10-13 18:50:00|10637.8|10632.8|10636.3|10631.3|10637.8|10632.8|10635.8|10630.8|19
1697223300000|2023-10-13 18:55:00|10636.2|10631.2|10635|10630|10636.9|10631.9|10634.1|10629.1|146
1697223600000|2023-10-13 19:00:00|10634.8|10629.8|10633.1|10628.1|10635.3|10630.3|10632.3|10627.3|50
1697223900000|2023-10-13 19:05:00|10633.3|10628.3|10633.8|10628.8|10636.3|10631.3|10633.1|10628.1|21
1697224200000|2023-10-13 19:10:00|10633.9|10628.9|10633.3|10628.3|10635.1|10630.1|10632.9|10627.9|12
1697224500000|2023-10-13 19:15:00|10633.1|10628.1|10635.4|10630.4|10635.8|10630.8|10632.9|10627.9|19
1697224800000|2023-10-13 19:20:00|10635.6|10630.6|10634.4|10629.4|10636.3|10631.3|10634.3|10629.3|8
1697225100000|2023-10-13 19:25:00|10634.6|10629.6|10635.3|10630.3|10636.4|10631.4|10634.4|10629.4|9
1697225400000|2023-10-13 19:30:00|10635.1|10630.1|10633.5|10628.5|10635.3|10630.3|10631.5|10626.5|15
1697225700000|2023-10-13 19:35:00|10633.7|10628.7|10634.3|10629.3|10634.7|10629.7|10633.2|10628.2|7
1697226000000|2023-10-13 19:40:00|10634.5|10629.5|10633.9|10628.9|10635.2|10630.2|10633.3|10628.3|45
1697226300000|2023-10-13 19:45:00|10633.8|10628.8|10632.3|10627.3|10634.6|10629.6|10632.3|10627.3|5
1697226600000|2023-10-13 19:50:00|10632.2|10627.2|10631.9|10626.9|10633.4|10628.4|10631.9|10626.9|12
1697226900000|2023-10-13 19:55:00|10631.7|10626.7|10633.2|10628.2|10633.8|10628.8|10631.7|10626.7|62
1697227200000|2023-10-13 20:00:00|10633.3|10628.3|10634.8|10629.8|10634.9|10629.9|10633.3|10628.3|41
1697227500000|2023-10-13 20:05:00|10634.7|10629.7|10636.2|10631.2|10636.3|10631.3|10634.6|10629.6|53
1697227800000|2023-10-13 20:10:00|10636.4|10631.4|10636.2|10631.2|10637.7|10632.7|10636.2|10631.2|20
1697228100000|2023-10-13 20:15:00|10636.7|10631.7|10637.7|10632.7|10638.1|10633.1|10636.4|10631.4|23
1697228400000|2023-10-13 20:20:00|10637.9|10632.9|10637.2|10632.2|10638.1|10633.1|10637.1|10632.1|3
1697228700000|2023-10-13 20:25:00|10637.1|10632.1|10637.6|10632.6|10638.6|10633.6|10637.1|10632.1|19
1697229000000|2023-10-13 20:30:00|10637.7|10632.7|10637.8|10632.8|10638|10633|10637.1|10632.1|7
1697229300000|2023-10-13 20:35:00|10637.7|10632.7|10638.6|10633.6|10638.9|10633.9|10637.7|10632.7|15
1697229600000|2023-10-13 20:40:00|10638.4|10633.4|10638.2|10633.2|10639.2|10634.2|10638.2|10633.2|18
1697229900000|2023-10-13 20:45:00|10638.4|10633.4|10638.7|10633.7|10639.5|10634.5|10638.1|10633.1|18
1697230200000|2023-10-13 20:50:00|10638.9|10633.9|10639|10634|10639.7|10634.7|10638.6|10633.6|7
1697230500000|2023-10-13 20:55:00|10639.1|10634.1|10635.7|10630.7|10639.1|10634.1|10635.7|10630.7|7
1697407200000|2023-10-15 22:00:00|10630.6|10625.6|10630.4|10625.4|10632.4|10627.4|10629.3|10624.3|36
1697407500000|2023-10-15 22:05:00|10630.3|10625.3|10625|10620|10631.1|10626.1|10625|10620|368
1697407800000|2023-10-15 22:10:00|10625.5|10620.5|10620.4|10615.4|10625.9|10620.9|10617.5|10612.5|350
1697408100000|2023-10-15 22:15:00|10620.5|10615.5|10621.5|10616.5|10624.2|10619.2|10620.5|10615.5|32
1697408400000|2023-10-15 22:20:00|10621.7|10616.7|10619.7|10614.7|10621.7|10616.7|10619.5|10614.5|57
1697408700000|2023-10-15 22:25:00|10619.8|10614.8|10621.3|10616.3|10621.3|10616.3|10619.7|10614.7|25
1697409000000|2023-10-15 22:30:00|10621.2|10616.2|10622.6|10617.6|10622.6|10617.6|10620.9|10615.9|24
1697409300000|2023-10-15 22:35:00|10622.3|10617.3|10624.8|10619.8|10624.9|10619.9|10622.3|10617.3|67
1697409600000|2023-10-15 22:40:00|10624.5|10619.5|10624.6|10619.6|10625.3|10620.3|10623.8|10618.8|13
1697409900000|2023-10-15 22:45:00|10624.5|10619.5|10627|10622|10627.3|10622.3|10624.4|10619.4|57
1697410200000|2023-10-15 22:50:00|10627.2|10622.2|10627.6|10622.6|10628.7|10623.7|10626.8|10621.8|23
1697410500000|2023-10-15 22:55:00|10627.5|10622.5|10624.8|10619.8|10628|10623|10624.5|10619.5|28
1697410800000|2023-10-15 23:00:00|10625|10620|10627|10622|10627|10622|10625|10620|8
1697411100000|2023-10-15 23:05:00|10627.2|10622.2|10626.5|10621.5|10627.5|10622.5|10626.3|10621.3|11
1697411400000|2023-10-15 23:10:00|10626.3|10621.3|10626|10621|10626.4|10621.4|10625.3|10620.3|19
1697411700000|2023-10-15 23:15:00|10626.3|10621.3|10626.9|10621.9|10627|10622|10625.6|10620.6|0
1697412000000|2023-10-15 23:20:00|10626.8|10621.8|10626.6|10621.6|10627.9|10622.9|10626.1|10621.1|9
1697412300000|2023-10-15 23:25:00|10626.4|10621.4|10625.8|10620.8|10626.4|10621.4|10625.8|10620.8|4
1697412600000|2023-10-15 23:30:00|10625.9|10620.9|10625.8|10620.8|10626.5|10621.5|10625.3|10620.3|12
1697412900000|2023-10-15 23:35:00|10626.1|10621.1|10626.3|10621.3|10626.7|10621.7|10625.8|10620.8|3
1697413200000|2023-10-15 23:40:00|10626.2|10621.2|10625.1|10620.1|10626.3|10621.3|10624.6|10619.6|3
1697413500000|2023-10-15 23:45:00|10625.3|10620.3|10623.2|10618.2|10625.3|10620.3|10623.1|10618.1|57
1697413800000|2023-10-15 23:50:00|10623.1|10618.1|10623.8|10618.8|10624.2|10619.2|10622.9|10617.9|45
1697414100000|2023-10-15 23:55:00|10624.1|10619.1|10623.8|10618.8|10625.1|10620.1|10623.7|10618.7|36
1697414400000|2023-10-16 00:00:00|10623.7|10618.7|10622.5|10617.5|10624.8|10619.8|10621.7|10616.7|60
1697414700000|2023-10-16 00:05:00|10622.6|10617.6|10622.6|10617.6|10624|10619|10622.1|10617.1|38
1697415000000|2023-10-16 00:10:00|10622.7|10617.7|10623.8|10618.8|10624.2|10619.2|10622.6|10617.6|34
1697415300000|2023-10-16 00:15:00|10623.9|10618.9|10627.9|10622.9|10628.1|10623.1|10623.1|10618.1|18
1697415600000|2023-10-16 00:20:00|10627.8|10622.8|10628.5|10623.5|10628.6|10623.6|10627.4|10622.4|9
1697415900000|2023-10-16 00:25:00|10628.6|10623.6|10625.7|10620.7|10629.2|10624.2|10624.9|10619.9|17
1697416200000|2023-10-16 00:30:00|10625.8|10620.8|10626.9|10621.9|10627.2|10622.2|10625|10620|5
1697416500000|2023-10-16 00:35:00|10627|10622|10625|10620|10627.4|10622.4|10624.8|10619.8|19
1697416800000|2023-10-16 00:40:00|10625.1|10620.1|10624.9|10619.9|10625.7|10620.7|10624.7|10619.7|4
1697417100000|2023-10-16 00:45:00|10625.2|10620.2|10628|10623|10628|10623|10624.7|10619.7|6
1697417400000|2023-10-16 00:50:00|10627.8|10622.8|10627.2|10622.2|10628.1|10623.1|10626.6|10621.6|8
1697417700000|2023-10-16 00:55:00|10627.7|10622.7|10627.5|10622.5|10629|10624|10626.6|10621.6|18
1697418000000|2023-10-16 01:00:00|10627.3|10622.3|10624.6|10619.6|10627.5|10622.5|10624.1|10619.1|19
1697418300000|2023-10-16 01:05:00|10624.4|10619.4|10623.5|10618.5|10624.7|10619.7|10622.6|10617.6|7
1697418600000|2023-10-16 01:10:00|10623.3|10618.3|10621.9|10616.9|10623.3|10618.3|10621.4|10616.4|26
1697418900000|2023-10-16 01:15:00|10621.7|10616.7|10623|10618|10623.6|10618.6|10621.6|10616.6|27
1697419200000|2023-10-16 01:20:00|10623.2|10618.2|10622.1|10617.1|10624.2|10619.2|10621.6|10616.6|11
1697419500000|2023-10-16 01:25:00|10622.2|10617.2|10621.6|10616.6|10623|10618|10621.4|10616.4|19
1697419800000|2023-10-16 01:30:00|10621.5|10616.5|10621.6|10616.6|10622.5|10617.5|10621.1|10616.1|23
1697420100000|2023-10-16 01:35:00|10621.7|10616.7|10622|10617|10625.2|10620.2|10621.6|10616.6|8
1697420400000|2023-10-16 01:40:00|10622.2|10617.2|10622.3|10617.3|10623|10618|10621.1|10616.1|8
1697420700000|2023-10-16 01:45:00|10622.1|10617.1|10621.7|10616.7|10622.6|10617.6|10621.6|10616.6|10
1697421000000|2023-10-16 01:50:00|10621.6|10616.6|10623|10618|10623.1|10618.1|10621.1|10616.1|8
1697421300000|2023-10-16 01:55:00|10622.6|10617.6|10623|10618|10623.1|10618.1|10622.1|10617.1|11
1697421600000|2023-10-16 02:00:00|10623.1|10618.1|10625|10620|10625|10620|10622.1|10617.1|9
1697421900000|2023-10-16 02:05:00|10624.8|10619.8|10621.3|10616.3|10624.8|10619.8|10621.3|10616.3|10
1697422200000|2023-10-16 02:10:00|10621.1|10616.1|10620.1|10615.1|10621.5|10616.5|10620|10615|21
1697422500000|2023-10-16 02:15:00|10620.3|10615.3|10621.5|10616.5|10621.5|10616.5|10619.6|10614.6|16
1697422800000|2023-10-16 02:20:00|10621.3|10616.3|10619.8|10614.8|10621.5|10616.5|10619|10614|18
1697423100000|2023-10-16 02:25:00|10619.6|10614.6|10620.5|10615.5|10620.5|10615.5|10618.7|10613.7|10
1697423400000|2023-10-16 02:30:00|10620.1|10615.1|10620.5|10615.5|10621|10616|10620|10615|5
1697423700000|2023-10-16 02:35:00|10620.4|10615.4|10620.5|10615.5|10621.6|10616.6|10619.5|10614.5|1
1697424000000|2023-10-16 02:40:00|10620.3|10615.3|10620.8|10615.8|10621|10616|10619.7|10614.7|3
1697424300000|2023-10-16 02:45:00|10621|10616|10623.5|10618.5|10623.5|10618.5|10620.8|10615.8|4
1697424600000|2023-10-16 02:50:00|10623.3|10618.3|10623.5|10618.5|10623.6|10618.6|10622.3|10617.3|2
1697424900000|2023-10-16 02:55:00|10623.3|10618.3|10622|10617|10623.3|10618.3|10621.6|10616.6|5
1697425200000|2023-10-16 03:00:00|10621.6|10616.6|10621.1|10616.1|10622.2|10617.2|10621.1|10616.1|11
1697425500000|2023-10-16 03:05:00|10621|10616|10622.9|10617.9|10623|10618|10620.9|10615.9|19
1697425800000|2023-10-16 03:10:00|10622.7|10617.7|10623.6|10618.6|10624.3|10619.3|10622.7|10617.7|66
1697426100000|2023-10-16 03:15:00|10623.5|10618.5|10623.9|10618.9|10624.1|10619.1|10623|10618|5
1697426400000|2023-10-16 03:20:00|10624.2|10619.2|10624.4|10619.4|10625.1|10620.1|10624|10619|9
1697426700000|2023-10-16 03:25:00|10624.6|10619.6|10624.2|10619.2|10624.8|10619.8|10623.4|10618.4|3
1697427000000|2023-10-16 03:30:00|10624.1|10619.1|10624.9|10619.9|10625.4|10620.4|10624.1|10619.1|15
1697427300000|2023-10-16 03:35:00|10625.1|10620.1|10622.9|10617.9|10625.3|10620.3|10622.9|10617.9|5
1697427600000|2023-10-16 03:40:00|10623.1|10618.1|10622.9|10617.9|10623.3|10618.3|10622.4|10617.4|9
1697427900000|2023-10-16 03:45:00|10622.6|10617.6|10622.2|10617.2|10623.4|10618.4|10622.2|10617.2|2
1697428200000|2023-10-16 03:50:00|10622.4|10617.4|10622.1|10617.1|10622.9|10617.9|10621.9|10616.9|0
1697428500000|2023-10-16 03:55:00|10622.3|10617.3|10621.4|10616.4|10622.4|10617.4|10621.1|10616.1|2
1697428800000|2023-10-16 04:00:00|10621.3|10616.3|10620.9|10615.9|10622.6|10617.6|10620.9|10615.9|1
1697429100000|2023-10-16 04:05:00|10621|10616|10619.9|10614.9|10621.2|10616.2|10619.4|10614.4|11
1697429400000|2023-10-16 04:10:00|10619.8|10614.8|10619.4|10614.4|10620.4|10615.4|10618.9|10613.9|7
1697429700000|2023-10-16 04:15:00|10619.6|10614.6|10620.1|10615.1|10620.4|10615.4|10619.6|10614.6|2
1697430000000|2023-10-16 04:20:00|10620.2|10615.2|10619.6|10614.6|10620.2|10615.2|10619.4|10614.4|0
1697430300000|2023-10-16 04:25:00|10619.4|10614.4|10619.4|10614.4|10619.9|10614.9|10618.9|10613.9|3
1697430600000|2023-10-16 04:30:00|10619.6|10614.6|10619.6|10614.6|10619.9|10614.9|10618.6|10613.6|5
1697430900000|2023-10-16 04:35:00|10619.4|10614.4|10619.9|10614.9|10620.4|10615.4|10619.4|10614.4|1
1697431200000|2023-10-16 04:40:00|10620.1|10615.1|10619.8|10614.8|10620.1|10615.1|10619.1|10614.1|7
1697431500000|2023-10-16 04:45:00|10619.6|10614.6|10618.8|10613.8|10619.8|10614.8|10618.2|10613.2|2
1697431800000|2023-10-16 04:50:00|10618.6|10613.6|10618.8|10613.8|10620|10615|10618.6|10613.6|6
1697432100000|2023-10-16 04:55:00|10619.3|10614.3|10619.3|10614.3|10619.3|10614.3|10618.8|10613.8|4
1697432400000|2023-10-16 05:00:00|10619.5|10614.5|10620.2|10615.2|10620.3|10615.3|10619.3|10614.3|40
1697432700000|2023-10-16 05:05:00|10620.3|10615.3|10619.3|10614.3|10621|10616|10619.3|10614.3|9
1697433000000|2023-10-16 05:10:00|10619.5|10614.5|10618.3|10613.3|10619.8|10614.8|10618.3|10613.3|7
1697433300000|2023-10-16 05:15:00|10618.5|10613.5|10617.8|10612.8|10619.3|10614.3|10617.4|10612.4|69
1697433600000|2023-10-16 05:20:00|10617.6|10612.6|10618.9|10613.9|10619.3|10614.3|10617.3|10612.3|11
1697433900000|2023-10-16 05:25:00|10618.8|10613.8|10617.8|10612.8|10618.8|10613.8|10617.6|10612.6|0
1697434200000|2023-10-16 05:30:00|10618|10613|10617.3|10612.3|10618.5|10613.5|10615.3|10610.3|64
1697434500000|2023-10-16 05:35:00|10616.8|10611.8|10617.1|10612.1|10617.3|10612.3|10616.3|10611.3|5
1697434800000|2023-10-16 05:40:00|10617.3|10612.3|10619.8|10614.8|10619.8|10614.8|10617.1|10612.1|3
1697435100000|2023-10-16 05:45:00|10619.4|10614.4|10622.3|10617.3|10622.5|10617.5|10619.3|10614.3|29
1697435400000|2023-10-16 05:50:00|10622.2|10617.2|10621.2|10616.2|10622.2|10617.2|10620.3|10615.3|19
1697435700000|2023-10-16 05:55:00|10621.1|10616.1|10617.8|10612.8|10621.2|10616.2|10616.8|10611.8|55
1697436000000|2023-10-16 06:00:00|10617.7|10612.7|10618.3|10613.3|10618.7|10613.7|10615.3|10610.3|88
1697436300000|2023-10-16 06:05:00|10618.2|10613.2|10615.3|10610.3|10618.4|10613.4|10615.3|10610.3|28
1697436600000|2023-10-16 06:10:00|10615.2|10610.2|10614.2|10609.2|10616.7|10611.7|10613.4|10608.4|19
1697436900000|2023-10-16 06:15:00|10614.3|10609.3|10614.3|10609.3|10616.3|10611.3|10612.8|10607.8|20
1697437200000|2023-10-16 06:20:00|10614.5|10609.5|10614.1|10609.1|10614.8|10609.8|10612.8|10607.8|5
1697437500000|2023-10-16 06:25:00|10614.2|10609.2|10617.5|10612.5|10617.8|10612.8|10614.2|10609.2|33
1697437800000|2023-10-16 06:30:00|10617.4|10612.4|10616.4|10611.4|10617.6|10612.6|10615.9|10610.9|20
1697438100000|2023-10-16 06:35:00|10616.1|10611.1|10614.4|10609.4|10616.3|10611.3|10612.8|10607.8|21
1697438400000|2023-10-16 06:40:00|10614.3|10609.3|10612.4|10607.4|10614.9|10609.9|10612.4|10607.4|5
1697438700000|2023-10-16 06:45:00|10612.6|10607.6|10613.6|10608.6|10614.3|10609.3|10612.4|10607.4|9
1697439000000|2023-10-16 06:50:00|10613.5|10608.5|10615.3|10610.3|10615.4|10610.4|10613|10608|15
1697439300000|2023-10-16 06:55:00|10615.1|10610.1|10613.9|10608.9|10616|10611|10611.7|10606.7|25
1697439600000|2023-10-16 07:00:00|10614|10609|10613|10608|10617.1|10612.1|10613|10608|69
1697439900000|2023-10-16 07:05:00|10612.9|10607.9|10620.6|10615.6|10621.1|10616.1|10612.7|10607.7|48
1697440200000|2023-10-16 07:10:00|10620.5|10615.5|10615.5|10610.5|10620.8|10615.8|10614.6|10609.6|44
1697440500000|2023-10-16 07:15:00|10615.6|10610.6|10617.4|10612.4|10617.8|10612.8|10613.7|10608.7|13
1697440800000|2023-10-16 07:20:00|10617.6|10612.6|10619|10614|10620.5|10615.5|10616|10611|43
1697441100000|2023-10-16 07:25:00|10618.7|10613.7|10619|10614|10621|10616|10617.2|10612.2|32
1697441400000|2023-10-16 07:30:00|10618.8|10613.8|10616.4|10611.4|10619|10614|10613.5|10608.5|77
1697441700000|2023-10-16 07:35:00|10616.5|10611.5|10617|10612|10620.2|10615.2|10615.5|10610.5|7
1697442000000|2023-10-16 07:40:00|10617.1|10612.1|10617.3|10612.3|10619.4|10614.4|10616.7|10611.7|17
1697442300000|2023-10-16 07:45:00|10617.4|10612.4|10616.3|10611.3|10617.6|10612.6|10614.4|10609.4|8
1697442600000|2023-10-16 07:50:00|10616.4|10611.4|10615.9|10610.9|10619.9|10614.9|10615.9|10610.9|13
1697442900000|2023-10-16 07:55:00|10615.4|10610.4|10613.8|10608.8|10616.1|10611.1|10613.4|10608.4|14
1697443200000|2023-10-16 08:00:00|10613.9|10608.9|10613.1|10608.1|10615.3|10610.3|10612.9|10607.9|18
1697443500000|2023-10-16 08:05:00|10613.3|10608.3|10617.4|10612.4|10617.6|10612.6|10612.4|10607.4|14
1697443800000|2023-10-16 08:10:00|10617.6|10612.6|10620.9|10615.9|10620.9|10615.9|10617.4|10612.4|17
1697444100000|2023-10-16 08:15:00|10621.2|10616.2|10622.8|10617.8|10623.8|10618.8|10621.2|10616.2|37
1697444400000|2023-10-16 08:20:00|10622.9|10617.9|10618|10613|10623.3|10618.3|10616.9|10611.9|20
1697444700000|2023-10-16 08:25:00|10618.2|10613.2|10615.2|10610.2|10618.4|10613.4|10614.4|10609.4|30
1697445000000|2023-10-16 08:30:00|10615.3|10610.3|10616|10611|10616|10611|10613.9|10608.9|15
1697445300000|2023-10-16 08:35:00|10616.2|10611.2|10615.4|10610.4|10616.5|10611.5|10614.3|10609.3|24
1697445600000|2023-10-16 08:40:00|10615|10610|10613.4|10608.4|10616.3|10611.3|10613.4|10608.4|21
1697445900000|2023-10-16 08:45:00|10613.5|10608.5|10610.9|10605.9|10615|10610|10610.8|10605.8|46
1697446200000|2023-10-16 08:50:00|10611.1|10606.1|10611.4|10606.4|10611.9|10606.9|10609.8|10604.8|37
1697446500000|2023-10-16 08:55:00|10611.5|10606.5|10610.6|10605.6|10611.8|10606.8|10609.2|10604.2|43
1697446800000|2023-10-16 09:00:00|10610.4|10605.4|10612.1|10607.1|10612.6|10607.6|10610.4|10605.4|9
1697447100000|2023-10-16 09:05:00|10612.2|10607.2|10611.2|10606.2|10612.2|10607.2|10609.7|10604.7|10
1697447400000|2023-10-16 09:10:00|10611.3|10606.3|10611.2|10606.2|10612.9|10607.9|10610.3|10605.3|14
1697447700000|2023-10-16 09:15:00|10611.4|10606.4|10610.7|10605.7|10611.6|10606.6|10608.4|10603.4|32
1697448000000|2023-10-16 09:20:00|10610.9|10605.9|10611.5|10606.5|10612.5|10607.5|10610.2|10605.2|11
1697448300000|2023-10-16 09:25:00|10611.4|10606.4|10612.7|10607.7|10612.9|10607.9|10610.8|10605.8|9
1697448600000|2023-10-16 09:30:00|10612.4|10607.4|10612.2|10607.2|10613.6|10608.6|10611.7|10606.7|9
1697448900000|2023-10-16 09:35:00|10612|10607|10609.2|10604.2|10612.7|10607.7|10608.4|10603.4|26
1697449200000|2023-10-16 09:40:00|10609.3|10604.3|10612.3|10607.3|10612.6|10607.6|10609.3|10604.3|5
1697449500000|2023-10-16 09:45:00|10612.4|10607.4|10613.9|10608.9|10614.3|10609.3|10611.8|10606.8|12
1697449800000|2023-10-16 09:50:00|10614.1|10609.1|10612.3|10607.3|10614.6|10609.6|10611.5|10606.5|10
1697450100000|2023-10-16 09:55:00|10612.4|10607.4|10616.6|10611.6|10617.1|10612.1|10612.3|10607.3|13
1697450400000|2023-10-16 10:00:00|10616.7|10611.7|10619.1|10614.1|10619.5|10614.5|10616.1|10611.1|33
1697450700000|2023-10-16 10:05:00|10619.3|10614.3|10619.1|10614.1|10619.9|10614.9|10618.1|10613.1|18
1697451000000|2023-10-16 10:10:00|10619.3|10614.3|10619.1|10614.1|10620.1|10615.1|10618.3|10613.3|15
1697451300000|2023-10-16 10:15:00|10619|10614|10616.8|10611.8|10619.1|10614.1|10616.3|10611.3|14
1697451600000|2023-10-16 10:20:00|10616.5|10611.5|10615.8|10610.8|10617.2|10612.2|10615.2|10610.2|6
1697451900000|2023-10-16 10:25:00|10616|10611|10617.3|10612.3|10618.2|10613.2|10615.3|10610.3|6
1697452200000|2023-10-16 10:30:00|10617.5|10612.5|10616.8|10611.8|10618|10613|10615|10610|9
1697452500000|2023-10-16 10:35:00|10617|10612|10615.8|10610.8|10617.5|10612.5|10614.8|10609.8|11
1697452800000|2023-10-16 10:40:00|10616|10611|10614.5|10609.5|10616.5|10611.5|10614.3|10609.3|7
1697453100000|2023-10-16 10:45:00|10614.7|10609.7|10615.2|10610.2|10615.5|10610.5|10614.3|10609.3|24
1697453400000|2023-10-16 10:50:00|10615.3|10610.3|10616.7|10611.7|10616.8|10611.8|10614.3|10609.3|30
1697453700000|2023-10-16 10:55:00|10616.5|10611.5|10616.3|10611.3|10617|10612|10615.7|10610.7|7
1697454000000|2023-10-16 11:00:00|10616.5|10611.5|10616.7|10611.7|10618.5|10613.5|10616.3|10611.3|23
1697454300000|2023-10-16 11:05:00|10616.9|10611.9|10619.2|10614.2|10620.9|10615.9|10616.7|10611.7|25
1697454600000|2023-10-16 11:10:00|10619.4|10614.4|10618.7|10613.7|10620.7|10615.7|10618.7|10613.7|20
1697454900000|2023-10-16 11:15:00|10618.9|10613.9|10616.6|10611.6|10618.9|10613.9|10616.4|10611.4|2
1697455200000|2023-10-16 11:20:00|10616.4|10611.4|10615|10610|10617.6|10612.6|10614.7|10609.7|3
1697455500000|2023-10-16 11:25:00|10615.1|10610.1|10615.2|10610.2|10615.7|10610.7|10613.4|10608.4|26
1697455800000|2023-10-16 11:30:00|10615.1|10610.1|10614.3|10609.3|10615.3|10610.3|10614.3|10609.3|4
1697456100000|2023-10-16 11:35:00|10614.5|10609.5|10610.8|10605.8|10614.7|10609.7|10609.6|10604.6|12
1697456400000|2023-10-16 11:40:00|10611|10606|10608.3|10603.3|10611.8|10606.8|10607.9|10602.9|18
1697456700000|2023-10-16 11:45:00|10608.1|10603.1|10609|10604|10611|10606|10608.1|10603.1|11
1697457000000|2023-10-16 11:50:00|10609.2|10604.2|10610.9|10605.9|10611.4|10606.4|10607.9|10602.9|18
1697457300000|2023-10-16 11:55:00|10611|10606|10608.3|10603.3|10611|10606|10606.4|10601.4|24
1697457600000|2023-10-16 12:00:00|10608.5|10603.5|10606.3|10601.3|10608.8|10603.8|10605.9|10600.9|44
1697457900000|2023-10-16 12:05:00|10606.4|10601.4|10609|10604|10610.7|10605.7|10606.4|10601.4|197
1697458200000|2023-10-16 12:10:00|10608.9|10603.9|10611.7|10606.7|10613.1|10608.1|10608.7|10603.7|66
1697458500000|2023-10-16 12:15:00|10611.6|10606.6|10611.9|10606.9|10613.2|10608.2|10610.2|10605.2|34
1697458800000|2023-10-16 12:20:00|10611.7|10606.7|10606.6|10601.6|10611.7|10606.7|10603.2|10598.2|388
1697459100000|2023-10-16 12:25:00|10606.7|10601.7|10614.3|10609.3|10614.3|10609.3|10606.7|10601.7|323
1697459400000|2023-10-16 12:30:00|10614.4|10609.4|10612.1|10607.1|10614.4|10609.4|10609.1|10604.1|145
1697459700000|2023-10-16 12:35:00|10612|10607|10608|10603|10614.5|10609.5|10607.7|10602.7|52
1697460000000|2023-10-16 12:40:00|10607.9|10602.9|10610.7|10605.7|10611|10606|10607.1|10602.1|60
1697460300000|2023-10-16 12:45:00|10611.1|10606.1|10608.7|10603.7|10611.1|10606.1|10608.2|10603.2|33
1697460600000|2023-10-16 12:50:00|10608.4|10603.4|10603|10598|10608.4|10603.4|10601.8|10596.8|88
1697460900000|2023-10-16 12:55:00|10603.2|10598.2|10604.6|10599.6|10605.1|10600.1|10602.1|10597.1|125
1697461200000|2023-10-16 13:00:00|10604.4|10599.4|10607.1|10602.1|10607.6|10602.6|10603.7|10598.7|133
1697461500000|2023-10-16 13:05:00|10607.4|10602.4|10609.1|10604.1|10610.6|10605.6|10607.4|10602.4|65
1697461800000|2023-10-16 13:10:00|10609.2|10604.2|10606.6|10601.6|10609.4|10604.4|10606.2|10601.2|35
1697462100000|2023-10-16 13:15:00|10606.8|10601.8|10604.8|10599.8|10608.2|10603.2|10603.7|10598.7|21
1697462400000|2023-10-16 13:20:00|10604.7|10599.7|10605.9|10600.9|10606.6|10601.6|10603.4|10598.4|79
1697462700000|2023-10-16 13:25:00|10606.1|10601.1|10610.1|10605.1|10611.1|10606.1|10605.1|10600.1|84
1697463000000|2023-10-16 13:30:00|10610.2|10605.2|10612.1|10607.1|10612.8|10607.8|10609.7|10604.7|121
1697463300000|2023-10-16 13:35:00|10612.2|10607.2|10616.1|10611.1|10616.5|10611.5|10611.1|10606.1|59
1697463600000|2023-10-16 13:40:00|10616.2|10611.2|10615.1|10610.1|10617.9|10612.9|10614.7|10609.7|65
1697463900000|2023-10-16 13:45:00|10614.8|10609.8|10615|10610|10615.7|10610.7|10611.2|10606.2|71
1697464200000|2023-10-16 13:50:00|10614.8|10609.8|10612.4|10607.4|10618|10613|10612.1|10607.1|62
1697464500000|2023-10-16 13:55:00|10612.3|10607.3|10617.6|10612.6|10618.6|10613.6|10612.3|10607.3|60
1697464800000|2023-10-16 14:00:00|10617.8|10612.8|10615.6|10610.6|10618.1|10613.1|10614.8|10609.8|54
1697465100000|2023-10-16 14:05:00|10615.4|10610.4|10620.2|10615.2|10622.1|10617.1|10615.4|10610.4|72
1697465400000|2023-10-16 14:10:00|10620.4|10615.4|10616.7|10611.7|10620.6|10615.6|10615.8|10610.8|143
1697465700000|2023-10-16 14:15:00|10616.6|10611.6|10614.5|10609.5|10618|10613|10613.3|10608.3|44
1697466000000|2023-10-16 14:20:00|10614.7|10609.7|10612.2|10607.2|10616.1|10611.1|10611.8|10606.8|70
1697466300000|2023-10-16 14:25:00|10611.8|10606.8|10610.3|10605.3|10614.3|10609.3|10609.7|10604.7|82
1697466600000|2023-10-16 14:30:00|10610.1|10605.1|10607.2|10602.2|10611.1|10606.1|10603.4|10598.4|101
1697466900000|2023-10-16 14:35:00|10607.1|10602.1|10605.3|10600.3|10608|10603|10603.1|10598.1|40
1697467200000|2023-10-16 14:40:00|10605.1|10600.1|10600.2|10595.2|10605.1|10600.1|10600.2|10595.2|193
1697467500000|2023-10-16 14:45:00|10600.1|10595.1|10599.2|10594.2|10601.3|10596.3|10597.6|10592.6|94
1697467800000|2023-10-16 14:50:00|10599.1|10594.1|10604.1|10599.1|10604.2|10599.2|10598.7|10593.7|60
1697468100000|2023-10-16 14:55:00|10604.2|10599.2|10601.2|10596.2|10604.2|10599.2|10600.5|10595.5|76
1697468400000|2023-10-16 15:00:00|10601.1|10596.1|10599.7|10594.7|10602.1|10597.1|10599.1|10594.1|82
1697468700000|2023-10-16 15:05:00|10599.6|10594.6|10599.6|10594.6|10599.7|10594.7|10597.7|10592.7|66
1697469000000|2023-10-16 15:10:00|10599.2|10594.2|10602.2|10597.2|10602.2|10597.2|10599.2|10594.2|79
1697469300000|2023-10-16 15:15:00|10601.9|10596.9|10603.2|10598.2|10603.7|10598.7|10601.7|10596.7|47
1697469600000|2023-10-16 15:20:00|10603.4|10598.4|10601.7|10596.7|10604.7|10599.7|10600.2|10595.2|42
1697469900000|2023-10-16 15:25:00|10601.5|10596.5|10601.4|10596.4|10602.2|10597.2|10599.9|10594.9|54
1697470200000|2023-10-16 15:30:00|10601.7|10596.7|10600.6|10595.6|10602.5|10597.5|10599.3|10594.3|29
1697470500000|2023-10-16 15:35:00|10600.5|10595.5|10599.6|10594.6|10602.1|10597.1|10598.1|10593.1|40
1697470800000|2023-10-16 15:40:00|10599.4|10594.4|10599.6|10594.6|10600.8|10595.8|10598.8|10593.8|95
1697471100000|2023-10-16 15:45:00|10599.8|10594.8|10603.2|10598.2|10606.7|10601.7|10599.5|10594.5|145
1697471400000|2023-10-16 15:50:00|10603|10598|10600.6|10595.6|10603.6|10598.6|10599.2|10594.2|34
1697471700000|2023-10-16 15:55:00|10600.4|10595.4|10601.6|10596.6|10602.7|10597.7|10600.4|10595.4|30
1697472000000|2023-10-16 16:00:00|10601.4|10596.4|10604|10599|10604.7|10599.7|10601.2|10596.2|25
1697472300000|2023-10-16 16:05:00|10604.2|10599.2|10599.9|10594.9|10604.3|10599.3|10599.7|10594.7|16
1697472600000|2023-10-16 16:10:00|10599.7|10594.7|10602.6|10597.6|10603.1|10598.1|10599.6|10594.6|20
1697472900000|2023-10-16 16:15:00|10602.1|10597.1|10600.5|10595.5|10602.1|10597.1|10600.1|10595.1|18
1697473200000|2023-10-16 16:20:00|10600.6|10595.6|10603.1|10598.1|10603.7|10598.7|10600.4|10595.4|29
1697473500000|2023-10-16 16:25:00|10603.4|10598.4|10601.6|10596.6|10603.4|10598.4|10601.1|10596.1|24
1697473800000|2023-10-16 16:30:00|10601.8|10596.8|10599.6|10594.6|10602.1|10597.1|10599.6|10594.6|36
1697474100000|2023-10-16 16:35:00|10599.8|10594.8|10602.1|10597.1|10602.1|10597.1|10599.6|10594.6|55
1697474400000|2023-10-16 16:40:00|10601.9|10596.9|10600.6|10595.6|10602.6|10597.6|10599.8|10594.8|36
1697474700000|2023-10-16 16:45:00|10600.8|10595.8|10600.8|10595.8|10601.1|10596.1|10598.3|10593.3|41
1697475000000|2023-10-16 16:50:00|10601|10596|10600|10595|10601.8|10596.8|10599.3|10594.3|22
1697475300000|2023-10-16 16:55:00|10599.5|10594.5|10599.6|10594.6|10602.5|10597.5|10599.5|10594.5|43
1697475600000|2023-10-16 17:00:00|10599.5|10594.5|10597.8|10592.8|10600.1|10595.1|10597.5|10592.5|23
1697475900000|2023-10-16 17:05:00|10598|10593|10596.5|10591.5|10598|10593|10596.5|10591.5|60
1697476200000|2023-10-16 17:10:00|10596.3|10591.3|10597|10592|10597.3|10592.3|10595.1|10590.1|97
1697476500000|2023-10-16 17:15:00|10596.9|10591.9|10599.3|10594.3|10599.5|10594.5|10596.1|10591.1|31
1697476800000|2023-10-16 17:20:00|10599.1|10594.1|10601|10596|10601.5|10596.5|10599|10594|101
1697477100000|2023-10-16 17:25:00|10601.3|10596.3|10599.6|10594.6|10603|10598|10599|10594|39
1697477400000|2023-10-16 17:30:00|10599.7|10594.7|10601.6|10596.6|10601.6|10596.6|10599.1|10594.1|34
1697477700000|2023-10-16 17:35:00|10601.4|10596.4|10598.1|10593.1|10602|10597|10598.1|10593.1|18
1697478000000|2023-10-16 17:40:00|10598|10593|10597|10592|10598.1|10593.1|10596.1|10591.1|11
1697478300000|2023-10-16 17:45:00|10597.1|10592.1|10596.1|10591.1|10598|10593|10595.5|10590.5|25
1697478600000|2023-10-16 17:50:00|10596|10591|10595.3|10590.3|10596|10591|10594.9|10589.9|37
1697478900000|2023-10-16 17:55:00|10595.4|10590.4|10593|10588|10595.4|10590.4|10592.5|10587.5|51
1697479200000|2023-10-16 18:00:00|10593.1|10588.1|10593.6|10588.6|10595.5|10590.5|10593.1|10588.1|32
1697479500000|2023-10-16 18:05:00|10593.5|10588.5|10593|10588|10594.4|10589.4|10592.5|10587.5|15
1697479800000|2023-10-16 18:10:00|10592.8|10587.8|10593.1|10588.1|10593.5|10588.5|10592|10587|32
1697480100000|2023-10-16 18:15:00|10593|10588|10595|10590|10595|10590|10593|10588|16
1697480400000|2023-10-16 18:20:00|10594.8|10589.8|10595.5|10590.5|10596.5|10591.5|10594.5|10589.5|21
1697480700000|2023-10-16 18:25:00|10595.8|10590.8|10594.3|10589.3|10596|10591|10593.3|10588.3|74
1697481000000|2023-10-16 18:30:00|10594.1|10589.1|10593.1|10588.1|10594.5|10589.5|10592.8|10587.8|28
1697481300000|2023-10-16 18:35:00|10593|10588|10594.3|10589.3|10595|10590|10593|10588|43
1697481600000|2023-10-16 18:40:00|10594.6|10589.6|10593.6|10588.6|10595.1|10590.1|10593.3|10588.3|18
1697481900000|2023-10-16 18:45:00|10593.8|10588.8|10594.5|10589.5|10595|10590|10593.6|10588.6|13
1697482200000|2023-10-16 18:50:00|10594.4|10589.4|10593|10588|10594.8|10589.8|10592.8|10587.8|27
1697482500000|2023-10-16 18:55:00|10592.9|10587.9|10593.6|10588.6|10594.6|10589.6|10592.6|10587.6|76
1697482800000|2023-10-16 19:00:00|10593.8|10588.8|10595|10590|10595.1|10590.1|10593.6|10588.6|33
1697483100000|2023-10-16 19:05:00|10594.6|10589.6|10593.1|10588.1|10594.8|10589.8|10593|10588|14
1697483400000|2023-10-16 19:10:00|10592.8|10587.8|10591.3|10586.3|10593|10588|10590.1|10585.1|36
1697483700000|2023-10-16 19:15:00|10591.1|10586.1|10591.1|10586.1|10591.6|10586.6|10590.6|10585.6|26
1697484000000|2023-10-16 19:20:00|10590.8|10585.8|10589.1|10584.1|10591.1|10586.1|10588.6|10583.6|16
1697484300000|2023-10-16 19:25:00|10589.2|10584.2|10588.1|10583.1|10589.2|10584.2|10587.7|10582.7|17
1697484600000|2023-10-16 19:30:00|10587.8|10582.8|10590.1|10585.1|10590.3|10585.3|10587.7|10582.7|28
1697484900000|2023-10-16 19:35:00|10589.8|10584.8|10590.8|10585.8|10591.1|10586.1|10589.3|10584.3|7
1697485200000|2023-10-16 19:40:00|10590.7|10585.7|10590.3|10585.3|10591.2|10586.2|10590.3|10585.3|0
1697485500000|2023-10-16 19:45:00|10590.5|10585.5|10589.2|10584.2|10590.6|10585.6|10589.2|10584.2|8
1697485800000|2023-10-16 19:50:00|10589.3|10584.3|10588.1|10583.1|10589.6|10584.6|10588.1|10583.1|22
1697486100000|2023-10-16 19:55:00|10588.3|10583.3|10587.6|10582.6|10588.7|10583.7|10587.6|10582.6|45
1697486400000|2023-10-16 20:00:00|10588.1|10583.1|10590|10585|10590.1|10585.1|10587.8|10582.8|21
1697486700000|2023-10-16 20:05:00|10589.8|10584.8|10590.6|10585.6|10590.8|10585.8|10589.8|10584.8|0
1697487000000|2023-10-16 20:10:00|10590.5|10585.5|10590.1|10585.1|10590.5|10585.5|10589.8|10584.8|14
1697487300000|2023-10-16 20:15:00|10589.9|10584.9|10590.1|10585.1|10590.6|10585.6|10589.6|10584.6|24
1697487600000|2023-10-16 20:20:00|10590.3|10585.3|10590.3|10585.3|10590.5|10585.5|10589.6|10584.6|1
1697487900000|2023-10-16 20:25:00|10590.6|10585.6|10589.9|10584.9|10590.6|10585.6|10589.6|10584.6|7
1697488200000|2023-10-16 20:30:00|10589.7|10584.7|10589.3|10584.3|10589.8|10584.8|10588.6|10583.6|9
1697488500000|2023-10-16 20:35:00|10589.1|10584.1|10589|10584|10589.3|10584.3|10588.4|10583.4|7
1697488800000|2023-10-16 20:40:00|10588.9|10583.9|10589.6|10584.6|10590.1|10585.1|10588.9|10583.9|6
1697489100000|2023-10-16 20:45:00|10589.8|10584.8|10589.8|10584.8|10589.8|10584.8|10589.4|10584.4|6
1697489400000|2023-10-16 20:50:00|10589.6|10584.6|10589.4|10584.4|10590|10585|10589.4|10584.4|3
1697489700000|2023-10-16 20:55:00|10589.6|10584.6|10590.2|10583.2|10590.2|10584.6|10588.4|10582.4|14
1697500800000|2023-10-17 00:00:00|10594.6|10589.6|10594.2|10589.2|10594.6|10589.6|10592.6|10587.6|25
1697501100000|2023-10-17 00:05:00|10594|10589|10592.2|10587.2|10594|10589|10592|10587|45
1697501400000|2023-10-17 00:10:00|10592|10587|10592.2|10587.2|10592.3|10587.3|10591.2|10586.2|2
1697501700000|2023-10-17 00:15:00|10592|10587|10593.1|10588.1|10593.3|10588.3|10591.6|10586.6|9
1697502000000|2023-10-17 00:20:00|10593.8|10588.8|10592.1|10587.1|10594.1|10589.1|10592|10587|6
1697502300000|2023-10-17 00:25:00|10591.9|10586.9|10591.6|10586.6|10592|10587|10590.4|10585.4|9
1697502600000|2023-10-17 00:30:00|10591.3|10586.3|10592.3|10587.3|10592.7|10587.7|10591.1|10586.1|7
1697502900000|2023-10-17 00:35:00|10592.1|10587.1|10592.5|10587.5|10593.6|10588.6|10589.3|10584.3|26
1697503200000|2023-10-17 00:40:00|10592.3|10587.3|10591.3|10586.3|10592.4|10587.4|10590.9|10585.9|19
1697503500000|2023-10-17 00:45:00|10591.1|10586.1|10591.4|10586.4|10592.6|10587.6|10591.1|10586.1|3
1697503800000|2023-10-17 00:50:00|10591.2|10586.2|10592.5|10587.5|10593.6|10588.6|10590.6|10585.6|8
1697504100000|2023-10-17 00:55:00|10592.6|10587.6|10592.6|10587.6|10593.5|10588.5|10591.9|10586.9|13
1697504400000|2023-10-17 01:00:00|10592.8|10587.8|10594|10589|10594.6|10589.6|10592.6|10587.6|5
1697504700000|2023-10-17 01:05:00|10593.6|10588.6|10596|10591|10596|10591|10593|10588|17
1697505000000|2023-10-17 01:10:00|10596.1|10591.1|10597.6|10592.6|10597.6|10592.6|10595.1|10590.1|26
1697505300000|2023-10-17 01:15:00|10597.5|10592.5|10595.6|10590.6|10597.5|10592.5|10595.3|10590.3|51
1697505600000|2023-10-17 01:20:00|10596|10591|10596.6|10591.6|10597|10592|10594.6|10589.6|24
1697505900000|2023-10-17 01:25:00|10596.8|10591.8|10598.6|10593.6|10599.3|10594.3|10596.6|10591.6|5
1697506200000|2023-10-17 01:30:00|10598.5|10593.5|10598|10593|10599|10594|10597.5|10592.5|13
1697506500000|2023-10-17 01:35:00|10597.8|10592.8|10598.1|10593.1|10599|10594|10597.5|10592.5|4
1697506800000|2023-10-17 01:40:00|10598.3|10593.3|10596.6|10591.6|10598.5|10593.5|10596.4|10591.4|6
1697507100000|2023-10-17 01:45:00|10596.2|10591.2|10596.3|10591.3|10596.8|10591.8|10595.6|10590.6|17
1697507400000|2023-10-17 01:50:00|10596.1|10591.1|10596.8|10591.8|10597.1|10592.1|10595.4|10590.4|2
1697507700000|2023-10-17 01:55:00|10596.6|10591.6|10597|10592|10597.6|10592.6|10596.3|10591.3|4
1697508000000|2023-10-17 02:00:00|10596.9|10591.9|10599.5|10594.5|10599.5|10594.5|10596.6|10591.6|7
1697508300000|2023-10-17 02:05:00|10599.6|10594.6|10601.4|10596.4|10602.1|10597.1|10599.1|10594.1|18
1697508600000|2023-10-17 02:10:00|10601.6|10596.6|10598.9|10593.9|10601.6|10596.6|10598.7|10593.7|5
1697508900000|2023-10-17 02:15:00|10599.1|10594.1|10599.4|10594.4|10599.8|10594.8|10598.6|10593.6|6
1697509200000|2023-10-17 02:20:00|10599.6|10594.6|10600.5|10595.5|10600.8|10595.8|10599.1|10594.1|4
1697509500000|2023-10-17 02:25:00|10600.4|10595.4|10601.3|10596.3|10602|10597|10600.3|10595.3|14
1697509800000|2023-10-17 02:30:00|10601.4|10596.4|10600.6|10595.6|10601.6|10596.6|10599.6|10594.6|9
1697510100000|2023-10-17 02:35:00|10600.8|10595.8|10600.4|10595.4|10600.9|10595.9|10599.9|10594.9|7
1697510400000|2023-10-17 02:40:00|10600.2|10595.2|10600.9|10595.9|10601|10596|10600.1|10595.1|0
1697510700000|2023-10-17 02:45:00|10601|10596|10600.3|10595.3|10601.4|10596.4|10600.1|10595.1|33
1697511000000|2023-10-17 02:50:00|10600.1|10595.1|10599.1|10594.1|10600.4|10595.4|10598.2|10593.2|42
1697511300000|2023-10-17 02:55:00|10598.9|10593.9|10598.9|10593.9|10600.6|10595.6|10598.3|10593.3|10
1697511600000|2023-10-17 03:00:00|10598.8|10593.8|10598.1|10593.1|10599.1|10594.1|10598.1|10593.1|20
1697511900000|2023-10-17 03:05:00|10598.3|10593.3|10598.4|10593.4|10599.6|10594.6|10597.8|10592.8|5
1697512200000|2023-10-17 03:10:00|10598.6|10593.6|10598.7|10593.7|10598.7|10593.7|10597.5|10592.5|4
1697512500000|2023-10-17 03:15:00|10598.6|10593.6|10596.9|10591.9|10598.8|10593.8|10596.8|10591.8|26
1697512800000|2023-10-17 03:20:00|10596.8|10591.8|10599.3|10594.3|10599.4|10594.4|10596.8|10591.8|3
1697513100000|2023-10-17 03:25:00|10599.2|10594.2|10598.2|10593.2|10600.1|10595.1|10598.2|10593.2|17
1697513400000|2023-10-17 03:30:00|10598.3|10593.3|10596.8|10591.8|10598.8|10593.8|10596.8|10591.8|8
1697513700000|2023-10-17 03:35:00|10596.9|10591.9|10595.9|10590.9|10597.3|10592.3|10594.2|10589.2|13
1697514000000|2023-10-17 03:40:00|10595.7|10590.7|10597.8|10592.8|10598.4|10593.4|10595.7|10590.7|12
1697514300000|2023-10-17 03:45:00|10598.1|10593.1|10599.6|10594.6|10599.6|10594.6|10598.1|10593.1|7
1697514600000|2023-10-17 03:50:00|10599.4|10594.4|10599.9|10594.9|10600.1|10595.1|10599.1|10594.1|3
1697514900000|2023-10-17 03:55:00|10599.7|10594.7|10598.6|10593.6|10600.4|10595.4|10598.4|10593.4|3
1697515200000|2023-10-17 04:00:00|10598.8|10593.8|10599.1|10594.1|10599.6|10594.6|10598.8|10593.8|1
1697515500000|2023-10-17 04:05:00|10598.9|10593.9|10600.7|10595.7|10601|10596|10598.9|10593.9|5
1697515800000|2023-10-17 04:10:00|10600.9|10595.9|10602.1|10597.1|10602.1|10597.1|10600.8|10595.8|31
1697516100000|2023-10-17 04:15:00|10601.9|10596.9|10600.9|10595.9|10602.6|10597.6|10600.7|10595.7|8
1697516400000|2023-10-17 04:20:00|10600.7|10595.7|10601.4|10596.4|10601.7|10596.7|10600.7|10595.7|0
1697516700000|2023-10-17 04:25:00|10601.6|10596.6|10601.2|10596.2|10602.1|10597.1|10600.9|10595.9|6
1697517000000|2023-10-17 04:30:00|10601.4|10596.4|10600.2|10595.2|10601.6|10596.6|10599.7|10594.7|4
1697517300000|2023-10-17 04:35:00|10600.4|10595.4|10600.6|10595.6|10601.4|10596.4|10600|10595|8
1697517600000|2023-10-17 04:40:00|10600.7|10595.7|10600.1|10595.1|10602.1|10597.1|10600.1|10595.1|4
1697517900000|2023-10-17 04:45:00|10600.4|10595.4|10599.6|10594.6|10600.6|10595.6|10598.6|10593.6|7
1697518200000|2023-10-17 04:50:00|10599.4|10594.4|10599.7|10594.7|10599.9|10594.9|10599.1|10594.1|12
1697518500000|2023-10-17 04:55:00|10599.9|10594.9|10601.6|10596.6|10601.6|10596.6|10599.7|10594.7|10
1697518800000|2023-10-17 05:00:00|10601.7|10596.7|10601.9|10596.9|10603|10598|10601.6|10596.6|14
1697519100000|2023-10-17 05:05:00|10601.6|10596.6|10599.6|10594.6|10602|10597|10599.6|10594.6|3
1697519400000|2023-10-17 05:10:00|10599.4|10594.4|10599.9|10594.9|10600.6|10595.6|10599.1|10594.1|1
1697519700000|2023-10-17 05:15:00|10600.1|10595.1|10599.1|10594.1|10600.3|10595.3|10599.1|10594.1|12
1697520000000|2023-10-17 05:20:00|10599.3|10594.3|10601.1|10596.1|10601.1|10596.1|10598.7|10593.7|17
1697520300000|2023-10-17 05:25:00|10601.2|10596.2|10603.1|10598.1|10603.2|10598.2|10601.2|10596.2|27
1697520600000|2023-10-17 05:30:00|10603.2|10598.2|10602.6|10597.6|10603.6|10598.6|10602.4|10597.4|9
1697520900000|2023-10-17 05:35:00|10602.8|10597.8|10602.9|10597.9|10603.1|10598.1|10600.7|10595.7|3
1697521200000|2023-10-17 05:40:00|10602.7|10597.7|10603.6|10598.6|10604.6|10599.6|10601.9|10596.9|27
1697521500000|2023-10-17 05:45:00|10603.8|10598.8|10603|10598|10604.1|10599.1|10602.8|10597.8|5
1697521800000|2023-10-17 05:50:00|10602.9|10597.9|10602.1|10597.1|10603|10598|10601.7|10596.7|17
1697522100000|2023-10-17 05:55:00|10602.3|10597.3|10603.9|10598.9|10604.3|10599.3|10602.3|10597.3|12
1697522400000|2023-10-17 06:00:00|10603.7|10598.7|10604.9|10599.9|10606.1|10601.1|10602.5|10597.5|141
1697522700000|2023-10-17 06:05:00|10605.1|10600.1|10604.2|10599.2|10605.4|10600.4|10602.5|10597.5|17
1697523000000|2023-10-17 06:10:00|10604.1|10599.1|10604.5|10599.5|10605.7|10600.7|10603.7|10598.7|3
1697523300000|2023-10-17 06:15:00|10604.7|10599.7|10606.5|10601.5|10606.6|10601.6|10603.9|10598.9|48
1697523600000|2023-10-17 06:20:00|10606.4|10601.4|10609.2|10604.2|10611.1|10606.1|10606.3|10601.3|24
1697523900000|2023-10-17 06:25:00|10609.1|10604.1|10607.9|10602.9|10610.5|10605.5|10607.5|10602.5|6
1697524200000|2023-10-17 06:30:00|10607.8|10602.8|10608.1|10603.1|10609.5|10604.5|10607.8|10602.8|13
1697524500000|2023-10-17 06:35:00|10608|10603|10610.2|10605.2|10610.4|10605.4|10608|10603|16
1697524800000|2023-10-17 06:40:00|10609.9|10604.9|10609|10604|10611.2|10606.2|10607.9|10602.9|14
1697525100000|2023-10-17 06:45:00|10609.2|10604.2|10610.1|10605.1|10610.2|10605.2|10607.9|10602.9|4
1697525400000|2023-10-17 06:50:00|10609.9|10604.9|10612.5|10607.5|10612.9|10607.9|10609.9|10604.9|22
1697525700000|2023-10-17 06:55:00|10612.6|10607.6|10611.5|10606.5|10614|10609|10611.4|10606.4|87
1697526000000|2023-10-17 07:00:00|10611.7|10606.7|10611|10606|10613.7|10608.7|10610.7|10605.7|39
1697526300000|2023-10-17 07:05:00|10610.9|10605.9|10603.5|10598.5|10610.9|10605.9|10603.4|10598.4|34
1697526600000|2023-10-17 07:10:00|10603.2|10598.2|10603.9|10598.9|10603.9|10598.9|10601.7|10596.7|19
1697526900000|2023-10-17 07:15:00|10604.1|10599.1|10602.7|10597.7|10605.2|10600.2|10602.7|10597.7|51
1697527200000|2023-10-17 07:20:00|10602.5|10597.5|10603.4|10598.4|10603.4|10598.4|10600.4|10595.4|45
1697527500000|2023-10-17 07:25:00|10603.3|10598.3|10602.9|10597.9|10604.9|10599.9|10602.4|10597.4|26
1697527800000|2023-10-17 07:30:00|10603|10598|10600.6|10595.6|10603.9|10598.9|10600.4|10595.4|45
1697528100000|2023-10-17 07:35:00|10600.4|10595.4|10598.6|10593.6|10601.4|10596.4|10598.4|10593.4|29
1697528400000|2023-10-17 07:40:00|10598.4|10593.4|10599.2|10594.2|10599.6|10594.6|10597.2|10592.2|28
1697528700000|2023-10-17 07:45:00|10599|10594|10597.2|10592.2|10601.9|10596.9|10597.2|10592.2|10
1697529000000|2023-10-17 07:50:00|10597.5|10592.5|10602.4|10597.4|10603.9|10598.9|10597.5|10592.5|19
1697529300000|2023-10-17 07:55:00|10602.3|10597.3|10602.7|10597.7|10604.2|10599.2|10601.5|10596.5|6
1697529600000|2023-10-17 08:00:00|10603|10598|10605.4|10600.4|10605.4|10600.4|10602.5|10597.5|13
1697529900000|2023-10-17 08:05:00|10605.3|10600.3|10606.5|10601.5|10607.4|10602.4|10604|10599|32
1697530200000|2023-10-17 08:10:00|10606.7|10601.7|10605.7|10600.7|10607.2|10602.2|10603.9|10598.9|24
1697530500000|2023-10-17 08:15:00|10605.5|10600.5|10608.3|10603.3|10608.4|10603.4|10604.5|10599.5|16
1697530800000|2023-10-17 08:20:00|10608.5|10603.5|10608.5|10603.5|10609.3|10604.3|10607|10602|17
1697531100000|2023-10-17 08:25:00|10608.7|10603.7|10610.4|10605.4|10610.7|10605.7|10608|10603|19
1697531400000|2023-10-17 08:30:00|10610.3|10605.3|10611.8|10606.8|10612.4|10607.4|10610.2|10605.2|10
1697531700000|2023-10-17 08:35:00|10611.6|10606.6|10616.7|10611.7|10617.5|10612.5|10611.6|10606.6|23
1697532000000|2023-10-17 08:40:00|10616.6|10611.6|10615|10610|10617.2|10612.2|10615|10610|49
1697532300000|2023-10-17 08:45:00|10615.2|10610.2|10617.2|10612.2|10617.2|10612.2|10614.2|10609.2|8
1697532600000|2023-10-17 08:50:00|10617|10612|10617.5|10612.5|10618.2|10613.2|10616.5|10611.5|16
1697532900000|2023-10-17 08:55:00|10617.7|10612.7|10617.5|10612.5|10617.8|10612.8|10615.2|10610.2|16
1697533200000|2023-10-17 09:00:00|10617.1|10612.1|10613.1|10608.1|10617.1|10612.1|10611.7|10606.7|59
1697533500000|2023-10-17 09:05:00|10613.3|10608.3|10610.2|10605.2|10613.9|10608.9|10610|10605|8
1697533800000|2023-10-17 09:10:00|10610.4|10605.4|10610.7|10605.7|10611.9|10606.9|10609.5|10604.5|8
1697534100000|2023-10-17 09:15:00|10610.6|10605.6|10603.8|10598.8|10610.6|10605.6|10602.7|10597.7|137
1697534400000|2023-10-17 09:20:00|10603.7|10598.7|10603.6|10598.6|10604.2|10599.2|10601.8|10596.8|23
1697534700000|2023-10-17 09:25:00|10603.4|10598.4|10605.8|10600.8|10606.7|10601.7|10603.4|10598.4|23
1697535000000|2023-10-17 09:30:00|10606.1|10601.1|10605.4|10600.4|10606.6|10601.6|10604.6|10599.6|14
1697535300000|2023-10-17 09:35:00|10605.6|10600.6|10605.6|10600.6|10606.8|10601.8|10604.3|10599.3|14
1697535600000|2023-10-17 09:40:00|10605.7|10600.7|10605.7|10600.7|10605.8|10600.8|10604.2|10599.2|14
1697535900000|2023-10-17 09:45:00|10605.8|10600.8|10604.1|10599.1|10605.9|10600.9|10603.3|10598.3|13
1697536200000|2023-10-17 09:50:00|10603.9|10598.9|10604.4|10599.4|10605.3|10600.3|10603.4|10598.4|26
1697536500000|2023-10-17 09:55:00|10604.2|10599.2|10602.9|10597.9|10604.4|10599.4|10602.5|10597.5|18
1697536800000|2023-10-17 10:00:00|10602.6|10597.6|10600.6|10595.6|10602.6|10597.6|10598.8|10593.8|57
1697537100000|2023-10-17 10:05:00|10600.4|10595.4|10602.6|10597.6|10603.2|10598.2|10599.8|10594.8|9
1697537400000|2023-10-17 10:10:00|10602.7|10597.7|10593.8|10588.8|10602.8|10597.8|10587.3|10582.3|470
1697537700000|2023-10-17 10:15:00|10593.7|10588.7|10600.5|10595.5|10601.2|10596.2|10593|10588|49
1697538000000|2023-10-17 10:20:00|10600.3|10595.3|10597|10592|10601.8|10596.8|10596.8|10591.8|18
1697538300000|2023-10-17 10:25:00|10596.8|10591.8|10599.5|10594.5|10600|10595|10595.7|10590.7|5
1697538600000|2023-10-17 10:30:00|10599.6|10594.6|10603.5|10598.5|10605.5|10600.5|10599.6|10594.6|36
1697538900000|2023-10-17 10:35:00|10603.7|10598.7|10604.6|10599.6|10606|10601|10603.5|10598.5|26
1697539200000|2023-10-17 10:40:00|10604.5|10599.5|10607.7|10602.7|10608.3|10603.3|10604.4|10599.4|27
1697539500000|2023-10-17 10:45:00|10607.8|10602.8|10606.1|10601.1|10608.1|10603.1|10605.3|10600.3|23
1697539800000|2023-10-17 10:50:00|10606|10601|10603.9|10598.9|10606|10601|10602.4|10597.4|25
1697540100000|2023-10-17 10:55:00|10604|10599|10602.5|10597.5|10604.5|10599.5|10600.1|10595.1|15
1697540400000|2023-10-17 11:00:00|10602.3|10597.3|10601|10596|10602.5|10597.5|10600|10595|29
1697540700000|2023-10-17 11:05:00|10601.1|10596.1|10598.9|10593.9|10601.5|10596.5|10598.1|10593.1|53
1697541000000|2023-10-17 11:10:00|10598.8|10593.8|10592.3|10587.3|10598.9|10593.9|10590.4|10585.4|103
1697541300000|2023-10-17 11:15:00|10592.1|10587.1|10590.1|10585.1|10592.5|10587.5|10589.9|10584.9|16
1697541600000|2023-10-17 11:20:00|10590|10585|10590.4|10585.4|10591|10586|10588.2|10583.2|72
1697541900000|2023-10-17 11:25:00|10590.2|10585.2|10587.9|10582.9|10591.5|10586.5|10587.4|10582.4|25
1697542200000|2023-10-17 11:30:00|10588|10583|10587.1|10582.1|10588.3|10583.3|10586.4|10581.4|44
1697542500000|2023-10-17 11:35:00|10587.3|10582.3|10581.5|10576.5|10587.3|10582.3|10581|10576|114
1697542800000|2023-10-17 11:40:00|10581.9|10576.9|10582.9|10577.9|10583.5|10578.5|10580.9|10575.9|51
1697543100000|2023-10-17 11:45:00|10582.6|10577.6|10580.4|10575.4|10583.4|10578.4|10580.4|10575.4|26
1697543400000|2023-10-17 11:50:00|10580.2|10575.2|10582.1|10577.1|10582.9|10577.9|10579.9|10574.9|15
1697543700000|2023-10-17 11:55:00|10581.9|10576.9|10584.3|10579.3|10585.3|10580.3|10581.1|10576.1|34
1697544000000|2023-10-17 12:00:00|10584.5|10579.5|10585.6|10580.6|10586.1|10581.1|10582|10577|29
1697544300000|2023-10-17 12:05:00|10585.3|10580.3|10589.7|10584.7|10590.8|10585.8|10584.5|10579.5|24
1697544600000|2023-10-17 12:10:00|10589.8|10584.8|10587.8|10582.8|10590.3|10585.3|10586.5|10581.5|14
1697544900000|2023-10-17 12:15:00|10587.9|10582.9|10589.3|10584.3|10591|10586|10587.6|10582.6|33
1697545200000|2023-10-17 12:20:00|10589.2|10584.2|10588.3|10583.3|10590|10585|10586.3|10581.3|26
1697545500000|2023-10-17 12:25:00|10588.1|10583.1|10593.2|10588.2|10593.8|10588.8|10585.8|10580.8|63
1697545800000|2023-10-17 12:30:00|10594.2|10589.2|10616.9|10611.9|10617.3|10612.3|10594.2|10589.2|461
1697546100000|2023-10-17 12:35:00|10616.8|10611.8|10620.4|10615.4|10620.6|10615.6|10614.3|10609.3|325
1697546400000|2023-10-17 12:40:00|10620.2|10615.2|10618|10613|10620.9|10615.9|10617.2|10612.2|142
1697546700000|2023-10-17 12:45:00|10618.2|10613.2|10615.3|10610.3|10621.2|10616.2|10614.9|10609.9|217
1697547000000|2023-10-17 12:50:00|10615|10610|10611.8|10606.8|10615|10610|10609.3|10604.3|132
1697547300000|2023-10-17 12:55:00|10611.7|10606.7|10614|10609|10616.6|10611.6|10611.3|10606.3|152
1697547600000|2023-10-17 13:00:00|10614.2|10609.2|10617.4|10612.4|10618.8|10613.8|10608.8|10603.8|113
1697547900000|2023-10-17 13:05:00|10617.6|10612.6|10610.4|10605.4|10619.5|10614.5|10608.5|10603.5|100
1697548200000|2023-10-17 13:10:00|10610.6|10605.6|10608|10603|10613.2|10608.2|10604.9|10599.9|75
1697548500000|2023-10-17 13:15:00|10608.1|10603.1|10604.8|10599.8|10608.1|10603.1|10601.4|10596.4|107
1697548800000|2023-10-17 13:20:00|10605|10600|10608.9|10603.9|10609.7|10604.7|10602.7|10597.7|136
1697549100000|2023-10-17 13:25:00|10609|10604|10611.2|10606.2|10612.5|10607.5|10608.1|10603.1|59
1697549400000|2023-10-17 13:30:00|10611.1|10606.1|10608|10603|10612.7|10607.7|10604.5|10599.5|129
1697549700000|2023-10-17 13:35:00|10608.3|10603.3|10606.5|10601.5|10611.2|10606.2|10604.1|10599.1|176
1697550000000|2023-10-17 13:40:00|10606.4|10601.4|10610.2|10605.2|10611.6|10606.6|10605.6|10600.6|161
1697550300000|2023-10-17 13:45:00|10610|10605|10612.5|10607.5|10612.9|10607.9|10605.6|10600.6|158
1697550600000|2023-10-17 13:50:00|10612.6|10607.6|10611.1|10606.1|10613.1|10608.1|10609.1|10604.1|160
1697550900000|2023-10-17 13:55:00|10611|10606|10610.9|10605.9|10612.2|10607.2|10606.1|10601.1|67
1697551200000|2023-10-17 14:00:00|10609.9|10604.9|10604.2|10599.2|10611.5|10606.5|10601.1|10596.1|105
1697551500000|2023-10-17 14:05:00|10604.1|10599.1|10598|10593|10606.4|10601.4|10597.8|10592.8|164
1697551800000|2023-10-17 14:10:00|10597.8|10592.8|10591|10586|10597.8|10592.8|10589.8|10584.8|213
1697552100000|2023-10-17 14:15:00|10591.1|10586.1|10585|10580|10591.6|10586.6|10584.7|10579.7|122
1697552400000|2023-10-17 14:20:00|10585.1|10580.1|10581.9|10576.9|10588.7|10583.7|10578|10573|256
1697552700000|2023-10-17 14:25:00|10581.7|10576.7|10581.9|10576.9|10582.9|10577.9|10576.2|10571.2|122
1697553000000|2023-10-17 14:30:00|10582|10577|10585|10580|10587.5|10582.5|10582|10577|117
1697553300000|2023-10-17 14:35:00|10584.8|10579.8|10586.6|10581.6|10587.1|10582.1|10582.5|10577.5|120
1697553600000|2023-10-17 14:40:00|10586.5|10581.5|10588|10583|10589.5|10584.5|10585.3|10580.3|53
1697553900000|2023-10-17 14:45:00|10587.8|10582.8|10586.8|10581.8|10588.2|10583.2|10583|10578|58
1697554200000|2023-10-17 14:50:00|10586.5|10581.5|10588.9|10583.9|10589.5|10584.5|10585|10580|41
1697554500000|2023-10-17 14:55:00|10589|10584|10586.5|10581.5|10589|10584|10585.5|10580.5|90
1697554800000|2023-10-17 15:00:00|10586.4|10581.4|10580.8|10575.8|10586.5|10581.5|10580|10575|96
1697555100000|2023-10-17 15:05:00|10580.5|10575.5|10584|10579|10585.4|10580.4|10580|10575|43
1697555400000|2023-10-17 15:10:00|10583.8|10578.8|10578|10573|10584|10579|10577|10572|88
1697555700000|2023-10-17 15:15:00|10577.9|10572.9|10575.5|10570.5|10578.2|10573.2|10575|10570|164
1697556000000|2023-10-17 15:20:00|10575.3|10570.3|10578.7|10573.7|10578.9|10573.9|10573.3|10568.3|64
1697556300000|2023-10-17 15:25:00|10578.9|10573.9|10583|10578|10583|10578|10578.9|10573.9|73
1697556600000|2023-10-17 15:30:00|10582.8|10577.8|10578.4|10573.4|10583.4|10578.4|10577.7|10572.7|64
1697556900000|2023-10-17 15:35:00|10578.5|10573.5|10577.5|10572.5|10579|10574|10574.5|10569.5|77
1697557200000|2023-10-17 15:40:00|10577.3|10572.3|10575|10570|10578.5|10573.5|10575|10570|40
1697557500000|2023-10-17 15:45:00|10575.1|10570.1|10574.5|10569.5|10576.5|10571.5|10573.8|10568.8|87
1697557800000|2023-10-17 15:50:00|10574.3|10569.3|10574|10569|10574.9|10569.9|10572.5|10567.5|58
1697558100000|2023-10-17 15:55:00|10573.9|10568.9|10572.2|10567.2|10574.7|10569.7|10571.9|10566.9|29
1697558400000|2023-10-17 16:00:00|10572.4|10567.4|10573.9|10568.9|10574.4|10569.4|10570.4|10565.4|123
1697558700000|2023-10-17 16:05:00|10573.5|10568.5|10571.9|10566.9|10574|10569|10571.9|10566.9|54
1697559000000|2023-10-17 16:10:00|10572|10567|10572.4|10567.4|10573.4|10568.4|10571.9|10566.9|23
1697559300000|2023-10-17 16:15:00|10572.5|10567.5|10575.4|10570.4|10577.4|10572.4|10572.4|10567.4|81
1697559600000|2023-10-17 16:20:00|10575.5|10570.5|10572.7|10567.7|10576|10571|10570.9|10565.9|36
1697559900000|2023-10-17 16:25:00|10572.6|10567.6|10571.5|10566.5|10573.3|10568.3|10570.4|10565.4|59
1697560200000|2023-10-17 16:30:00|10571.4|10566.4|10575.5|10570.5|10576.4|10571.4|10571.4|10566.4|41
1697560500000|2023-10-17 16:35:00|10575.4|10570.4|10576.3|10571.3|10577.7|10572.7|10575.3|10570.3|22
1697560800000|2023-10-17 16:40:00|10576.4|10571.4|10579.2|10574.2|10579.4|10574.4|10575.9|10570.9|23
1697561100000|2023-10-17 16:45:00|10578.9|10573.9|10579|10574|10581.7|10576.7|10577.9|10572.9|39
1697561400000|2023-10-17 16:50:00|10578.9|10573.9|10579|10574|10581.1|10576.1|10578.6|10573.6|43
1697561700000|2023-10-17 16:55:00|10578.9|10573.9|10584|10579|10584.4|10579.4|10578.3|10573.3|68
1697562000000|2023-10-17 17:00:00|10584.1|10579.1|10585.3|10580.3|10585.3|10580.3|10582.8|10577.8|52
1697562300000|2023-10-17 17:05:00|10585.2|10580.2|10585.8|10580.8|10587.7|10582.7|10583.9|10578.9|41
1697562600000|2023-10-17 17:10:00|10586|10581|10588.9|10583.9|10588.9|10583.9|10585.7|10580.7|44
1697562900000|2023-10-17 17:15:00|10588.8|10583.8|10586.5|10581.5|10589.4|10584.4|10586.5|10581.5|57
1697563200000|2023-10-17 17:20:00|10586.4|10581.4|10587.3|10582.3|10587.8|10582.8|10585.8|10580.8|27
1697563500000|2023-10-17 17:25:00|10587.1|10582.1|10587.3|10582.3|10587.8|10582.8|10585.8|10580.8|39
1697563800000|2023-10-17 17:30:00|10587.2|10582.2|10587.8|10582.8|10589.3|10584.3|10586.2|10581.2|32
1697564100000|2023-10-17 17:35:00|10587.7|10582.7|10589.2|10584.2|10589.3|10584.3|10587.3|10582.3|13
1697564400000|2023-10-17 17:40:00|10589.3|10584.3|10592.3|10587.3|10593.5|10588.5|10588.8|10583.8|30
1697564700000|2023-10-17 17:45:00|10592.5|10587.5|10593.1|10588.1|10593.8|10588.8|10591.8|10586.8|28
1697565000000|2023-10-17 17:50:00|10593|10588|10597.5|10592.5|10597.7|10592.7|10592.8|10587.8|65
1697565300000|2023-10-17 17:55:00|10597.7|10592.7|10596|10591|10598.2|10593.2|10595.2|10590.2|53
1697565600000|2023-10-17 18:00:00|10596.2|10591.2|10597|10592|10598.2|10593.2|10595.5|10590.5|29
1697565900000|2023-10-17 18:05:00|10596.8|10591.8|10594.3|10589.3|10597.3|10592.3|10594.3|10589.3|16
1697566200000|2023-10-17 18:10:00|10594.2|10589.2|10595|10590|10595.5|10590.5|10593.8|10588.8|12
1697566500000|2023-10-17 18:15:00|10595.2|10590.2|10596.5|10591.5|10596.8|10591.8|10593.3|10588.3|38
1697566800000|2023-10-17 18:20:00|10596.3|10591.3|10594.2|10589.2|10597|10592|10593.2|10588.2|22
1697567100000|2023-10-17 18:25:00|10594.3|10589.3|10592.7|10587.7|10594.3|10589.3|10591.3|10586.3|24
1697567400000|2023-10-17 18:30:00|10592.4|10587.4|10592.5|10587.5|10594.2|10589.2|10591.3|10586.3|27
1697567700000|2023-10-17 18:35:00|10592.3|10587.3|10590.2|10585.2|10593.2|10588.2|10590.2|10585.2|32
1697568000000|2023-10-17 18:40:00|10590.3|10585.3|10590.9|10585.9|10592.2|10587.2|10589.7|10584.7|45
1697568300000|2023-10-17 18:45:00|10590.7|10585.7|10589.3|10584.3|10591.6|10586.6|10589.2|10584.2|28
1697568600000|2023-10-17 18:50:00|10589.5|10584.5|10593|10588|10593|10588|10589.3|10584.3|35
1697568900000|2023-10-17 18:55:00|10592.8|10587.8|10593.8|10588.8|10594.6|10589.6|10592.7|10587.7|222
1697569200000|2023-10-17 19:00:00|10593.6|10588.6|10591.8|10586.8|10593.7|10588.7|10591.5|10586.5|39
1697569500000|2023-10-17 19:05:00|10591.7|10586.7|10587.8|10582.8|10591.7|10586.7|10587|10582|29
1697569800000|2023-10-17 19:10:00|10587.5|10582.5|10586|10581|10587.7|10582.7|10585.8|10580.8|15
1697570100000|2023-10-17 19:15:00|10585.8|10580.8|10585.6|10580.6|10586.7|10581.7|10585.2|10580.2|29
1697570400000|2023-10-17 19:20:00|10585.7|10580.7|10584.4|10579.4|10585.7|10580.7|10584|10579|20
1697570700000|2023-10-17 19:25:00|10584.2|10579.2|10583.6|10578.6|10585.2|10580.2|10583.5|10578.5|18
1697571000000|2023-10-17 19:30:00|10583.5|10578.5|10585.6|10580.6|10585.6|10580.6|10583.2|10578.2|19
1697571300000|2023-10-17 19:35:00|10585.7|10580.7|10586.2|10581.2|10586.2|10581.2|10584.2|10579.2|18
1697571600000|2023-10-17 19:40:00|10586.1|10581.1|10587.2|10582.2|10587.7|10582.7|10585.3|10580.3|14
1697571900000|2023-10-17 19:45:00|10587.3|10582.3|10589|10584|10589.3|10584.3|10587.3|10582.3|30
1697572200000|2023-10-17 19:50:00|10589.1|10584.1|10587.3|10582.3|10589.6|10584.6|10587.3|10582.3|34
1697572500000|2023-10-17 19:55:00|10587.1|10582.1|10586.9|10581.9|10588|10583|10586.5|10581.5|99
1697572800000|2023-10-17 20:00:00|10586.7|10581.7|10587.6|10582.6|10588.2|10583.2|10586.7|10581.7|13
1697573100000|2023-10-17 20:05:00|10587.7|10582.7|10588.4|10583.4|10588.7|10583.7|10587.2|10582.2|9
1697573400000|2023-10-17 20:10:00|10588.6|10583.6|10589|10584|10589.6|10584.6|10588.6|10583.6|15
1697573700000|2023-10-17 20:15:00|10589.1|10584.1|10589.5|10584.5|10589.7|10584.7|10588.9|10583.9|4
1697574000000|2023-10-17 20:20:00|10589.4|10584.4|10589.6|10584.6|10590|10585|10589.4|10584.4|1
1697574300000|2023-10-17 20:25:00|10589.7|10584.7|10589.4|10584.4|10589.8|10584.8|10589|10584|1
1697574600000|2023-10-17 20:30:00|10589.2|10584.2|10588.5|10583.5|10590|10585|10588.5|10583.5|0
1697574900000|2023-10-17 20:35:00|10588.7|10583.7|10588.4|10583.4|10589.2|10584.2|10588.4|10583.4|13
1697575200000|2023-10-17 20:40:00|10588.3|10583.3|10588.3|10583.3|10588.4|10583.4|10587.8|10582.8|2
1697575500000|2023-10-17 20:45:00|10588.4|10583.4|10587.4|10582.4|10588.6|10583.6|10587.4|10582.4|1
1697575800000|2023-10-17 20:50:00|10587.7|10582.7|10587.4|10582.4|10587.9|10582.9|10587.3|10582.3|2
1697576100000|2023-10-17 20:55:00|10587.6|10582.6|10587.5|10582.5|10588.8|10583.8|10586.9|10581.9|8
1697587200000|2023-10-18 00:00:00|10590.7|10585.7|10592.4|10587.4|10592.6|10587.6|10590.7|10585.7|16
1697587500000|2023-10-18 00:05:00|10592.6|10587.6|10590.4|10585.4|10592.6|10587.6|10589.1|10584.1|18
1697587800000|2023-10-18 00:10:00|10590.1|10585.1|10592.5|10587.5|10593.1|10588.1|10590|10585|9
1697588100000|2023-10-18 00:15:00|10592.4|10587.4|10594.2|10589.2|10594.6|10589.6|10592.1|10587.1|32
1697588400000|2023-10-18 00:20:00|10594.1|10589.1|10595.7|10590.7|10596.1|10591.1|10594.1|10589.1|35
1697588700000|2023-10-18 00:25:00|10595.6|10590.6|10595.7|10590.7|10596.1|10591.1|10595|10590|23
1697589000000|2023-10-18 00:30:00|10595.6|10590.6|10597.1|10592.1|10597.5|10592.5|10595.2|10590.2|43
1697589300000|2023-10-18 00:35:00|10597.3|10592.3|10597.9|10592.9|10598.5|10593.5|10597.1|10592.1|12
1697589600000|2023-10-18 00:40:00|10598|10593|10597|10592|10598.4|10593.4|10597|10592|2
1697589900000|2023-10-18 00:45:00|10597.1|10592.1|10598.4|10593.4|10598.6|10593.6|10597.1|10592.1|5
1697590200000|2023-10-18 00:50:00|10598.6|10593.6|10600.5|10595.5|10601.1|10596.1|10598.6|10593.6|13
1697590500000|2023-10-18 00:55:00|10600.7|10595.7|10599|10594|10601|10596|10598.4|10593.4|26
1697590800000|2023-10-18 01:00:00|10599.3|10594.3|10600.4|10595.4|10601.4|10596.4|10597.5|10592.5|31
1697591100000|2023-10-18 01:05:00|10600.3|10595.3|10599.8|10594.8|10600.7|10595.7|10598.8|10593.8|7
1697591400000|2023-10-18 01:10:00|10600|10595|10599.5|10594.5|10600.3|10595.3|10598.5|10593.5|6
1697591700000|2023-10-18 01:15:00|10599.6|10594.6|10597.6|10592.6|10600.9|10595.9|10597.6|10592.6|23
1697592000000|2023-10-18 01:20:00|10597.8|10592.8|10597.9|10592.9|10600.1|10595.1|10597.2|10592.2|7
1697592300000|2023-10-18 01:25:00|10598.1|10593.1|10597.7|10592.7|10598.5|10593.5|10596.1|10591.1|10
1697592600000|2023-10-18 01:30:00|10597.6|10592.6|10596.1|10591.1|10597.6|10592.6|10595|10590|37
1697592900000|2023-10-18 01:35:00|10596.3|10591.3|10597.1|10592.1|10597.9|10592.9|10595.6|10590.6|69
1697593200000|2023-10-18 01:40:00|10596.9|10591.9|10597.2|10592.2|10598.4|10593.4|10596.1|10591.1|6
1697593500000|2023-10-18 01:45:00|10597.1|10592.1|10595.6|10590.6|10597.4|10592.4|10595.4|10590.4|9
1697593800000|2023-10-18 01:50:00|10595.4|10590.4|10595.1|10590.1|10595.5|10590.5|10593.6|10588.6|7
1697594100000|2023-10-18 01:55:00|10595.3|10590.3|10594.1|10589.1|10595.6|10590.6|10593.5|10588.5|9
1697594400000|2023-10-18 02:00:00|10594|10589|10588.9|10583.9|10594|10589|10587.4|10582.4|47
1697594700000|2023-10-18 02:05:00|10588.6|10583.6|10588.8|10583.8|10589.1|10584.1|10586.3|10581.3|10
1697595000000|2023-10-18 02:10:00|10589.1|10584.1|10589.3|10584.3|10590.6|10585.6|10588.6|10583.6|4
1697595300000|2023-10-18 02:15:00|10589.1|10584.1|10589.1|10584.1|10589.8|10584.8|10588.6|10583.6|5
1697595600000|2023-10-18 02:20:00|10588.9|10583.9|10587.5|10582.5|10589.1|10584.1|10586.8|10581.8|12
1697595900000|2023-10-18 02:25:00|10587.3|10582.3|10586.1|10581.1|10587.3|10582.3|10586.1|10581.1|5
1697596200000|2023-10-18 02:30:00|10585.9|10580.9|10585.6|10580.6|10586.1|10581.1|10583.9|10578.9|10
1697596500000|2023-10-18 02:35:00|10585.8|10580.8|10587|10582|10587.3|10582.3|10585.8|10580.8|6
1697596800000|2023-10-18 02:40:00|10587.3|10582.3|10589|10584|10589.5|10584.5|10586.9|10581.9|2
1697597100000|2023-10-18 02:45:00|10589.3|10584.3|10586.1|10581.1|10589.5|10584.5|10586.1|10581.1|2
1697597400000|2023-10-18 02:50:00|10585.9|10580.9|10586.1|10581.1|10587.3|10582.3|10585.1|10580.1|26
1697597700000|2023-10-18 02:55:00|10586.2|10581.2|10586.9|10581.9|10587.6|10582.6|10586.2|10581.2|24
1697598000000|2023-10-18 03:00:00|10587.1|10582.1|10587.2|10582.2|10587.4|10582.4|10586.2|10581.2|8
1697598300000|2023-10-18 03:05:00|10587.4|10582.4|10583.6|10578.6|10587.6|10582.6|10582.6|10577.6|18
1697598600000|2023-10-18 03:10:00|10583.4|10578.4|10585.7|10580.7|10585.9|10580.9|10583.1|10578.1|5
1697598900000|2023-10-18 03:15:00|10585.8|10580.8|10588.1|10583.1|10588.6|10583.6|10585.7|10580.7|7
1697599200000|2023-10-18 03:20:00|10587.9|10582.9|10588.8|10583.8|10589.1|10584.1|10587.9|10582.9|6
1697599500000|2023-10-18 03:25:00|10588.9|10583.9|10588.6|10583.6|10589.4|10584.4|10588.4|10583.4|8
1697599800000|2023-10-18 03:30:00|10588.5|10583.5|10587.8|10582.8|10588.6|10583.6|10587.6|10582.6|7
1697600100000|2023-10-18 03:35:00|10588|10583|10587.7|10582.7|10588.1|10583.1|10587.1|10582.1|7
1697600400000|2023-10-18 03:40:00|10587.8|10582.8|10586.9|10581.9|10588.1|10583.1|10586.6|10581.6|4
1697600700000|2023-10-18 03:45:00|10587.1|10582.1|10588.1|10583.1|10588.4|10583.4|10586.9|10581.9|0
1697601000000|2023-10-18 03:50:00|10587.9|10582.9|10588.9|10583.9|10589.1|10584.1|10587.9|10582.9|0
1697601300000|2023-10-18 03:55:00|10588.7|10583.7|10586.4|10581.4|10588.9|10583.9|10586.4|10581.4|4
1697601600000|2023-10-18 04:00:00|10586.2|10581.2|10586.4|10581.4|10586.6|10581.6|10584.9|10579.9|5
1697601900000|2023-10-18 04:05:00|10586.6|10581.6|10587.6|10582.6|10588.1|10583.1|10586.6|10581.6|2
1697602200000|2023-10-18 04:10:00|10587.9|10582.9|10587.1|10582.1|10588.1|10583.1|10586.1|10581.1|0
1697602500000|2023-10-18 04:15:00|10586.9|10581.9|10586.1|10581.1|10587.1|10582.1|10586.1|10581.1|1
1697602800000|2023-10-18 04:20:00|10586.3|10581.3|10585.1|10580.1|10586.4|10581.4|10585.1|10580.1|5
1697603100000|2023-10-18 04:25:00|10585.2|10580.2|10586.1|10581.1|10586.3|10581.3|10585.1|10580.1|1
1697603400000|2023-10-18 04:30:00|10585.7|10580.7|10583.6|10578.6|10585.8|10580.8|10583.6|10578.6|2
1697603700000|2023-10-18 04:35:00|10583.8|10578.8|10584.6|10579.6|10584.9|10579.9|10583.8|10578.8|5
1697604000000|2023-10-18 04:40:00|10584.4|10579.4|10584.5|10579.5|10584.6|10579.6|10583.9|10578.9|1
1697604300000|2023-10-18 04:45:00|10584.6|10579.6|10583.9|10578.9|10584.6|10579.6|10583.4|10578.4|5
1697604600000|2023-10-18 04:50:00|10584.1|10579.1|10584.4|10579.4|10584.6|10579.6|10583.1|10578.1|3
1697604900000|2023-10-18 04:55:00|10584.5|10579.5|10585.9|10580.9|10586.4|10581.4|10584.4|10579.4|2
1697605200000|2023-10-18 05:00:00|10586|10581|10584|10579|10586.5|10581.5|10583.5|10578.5|35
1697605500000|2023-10-18 05:05:00|10584.4|10579.4|10583.3|10578.3|10584.8|10579.8|10583|10578|7
1697605800000|2023-10-18 05:10:00|10583.1|10578.1|10585|10580|10585.5|10580.5|10583|10578|11
1697606100000|2023-10-18 05:15:00|10584.8|10579.8|10582|10577|10584.8|10579.8|10581.9|10576.9|13
1697606400000|2023-10-18 05:20:00|10581.9|10576.9|10583.5|10578.5|10584|10579|10581.9|10576.9|6
1697606700000|2023-10-18 05:25:00|10583.7|10578.7|10583.8|10578.8|10585.4|10580.4|10583.4|10578.4|12
1697607000000|2023-10-18 05:30:00|10583.9|10578.9|10582.5|10577.5|10584|10579|10581.9|10576.9|14
1697607300000|2023-10-18 05:35:00|10582.7|10577.7|10583|10578|10583|10578|10581.5|10576.5|7
1697607600000|2023-10-18 05:40:00|10583.1|10578.1|10583|10578|10583.8|10578.8|10582.5|10577.5|4
1697607900000|2023-10-18 05:45:00|10582.9|10577.9|10581.9|10576.9|10583.2|10578.2|10581.4|10576.4|1
1697608200000|2023-10-18 05:50:00|10582|10577|10580|10575|10582|10577|10579|10574|10
1697608500000|2023-10-18 05:55:00|10579.9|10574.9|10580.5|10575.5|10581.4|10576.4|10579.6|10574.6|39
1697608800000|2023-10-18 06:00:00|10580.7|10575.7|10578.4|10573.4|10581.4|10576.4|10577.2|10572.2|198
1697609100000|2023-10-18 06:05:00|10578.5|10573.5|10574.7|10569.7|10578.6|10573.6|10574.4|10569.4|42
1697609400000|2023-10-18 06:10:00|10574.5|10569.5|10572.8|10567.8|10574.7|10569.7|10570.3|10565.3|66
1697609700000|2023-10-18 06:15:00|10572.9|10567.9|10574.4|10569.4|10574.4|10569.4|10571.4|10566.4|25
1697610000000|2023-10-18 06:20:00|10574.5|10569.5|10575.7|10570.7|10576.3|10571.3|10573.8|10568.8|18
1697610300000|2023-10-18 06:25:00|10575.6|10570.6|10575.1|10570.1|10576.6|10571.6|10574.4|10569.4|9
1697610600000|2023-10-18 06:30:00|10574.9|10569.9|10574.7|10569.7|10576.4|10571.4|10573.5|10568.5|20
1697610900000|2023-10-18 06:35:00|10574.4|10569.4|10576.5|10571.5|10577.4|10572.4|10572.4|10567.4|10
1697611200000|2023-10-18 06:40:00|10576.7|10571.7|10578.8|10573.8|10578.9|10573.9|10575.5|10570.5|3
1697611500000|2023-10-18 06:45:00|10578.6|10573.6|10578.7|10573.7|10580.3|10575.3|10578.3|10573.3|13
1697611800000|2023-10-18 06:50:00|10578.5|10573.5|10578.8|10573.8|10579.9|10574.9|10577.9|10572.9|3
1697612100000|2023-10-18 06:55:00|10578.9|10573.9|10582.2|10577.2|10584.3|10579.3|10578.9|10573.9|35
1697612400000|2023-10-18 07:00:00|10582.3|10577.3|10583.1|10578.1|10583.8|10578.8|10581.3|10576.3|33
1697612700000|2023-10-18 07:05:00|10583|10578|10580.8|10575.8|10583.5|10578.5|10580.5|10575.5|12
1697613000000|2023-10-18 07:10:00|10580.9|10575.9|10579.3|10574.3|10582|10577|10579|10574|5
1697613300000|2023-10-18 07:15:00|10579.1|10574.1|10587.5|10582.5|10587.6|10582.6|10579|10574|62
1697613600000|2023-10-18 07:20:00|10587.6|10582.6|10588.3|10583.3|10588.5|10583.5|10585.3|10580.3|26
1697613900000|2023-10-18 07:25:00|10588.2|10583.2|10586|10581|10588.8|10583.8|10585.8|10580.8|10
1697614200000|2023-10-18 07:30:00|10586.1|10581.1|10583.3|10578.3|10587.3|10582.3|10582.5|10577.5|12
1697614500000|2023-10-18 07:35:00|10583.5|10578.5|10585.1|10580.1|10585.6|10580.6|10582.3|10577.3|21
1697614800000|2023-10-18 07:40:00|10585.6|10580.6|10584.7|10579.7|10587.5|10582.5|10584.5|10579.5|20
1697615100000|2023-10-18 07:45:00|10584.8|10579.8|10584.3|10579.3|10586.5|10581.5|10583|10578|8
1697615400000|2023-10-18 07:50:00|10584.5|10579.5|10584.2|10579.2|10587|10582|10582.5|10577.5|20
1697615700000|2023-10-18 07:55:00|10584.5|10579.5|10583.9|10578.9|10585.1|10580.1|10582.6|10577.6|4
1697616000000|2023-10-18 08:00:00|10583.8|10578.8|10584.7|10579.7|10586.1|10581.1|10583.3|10578.3|6
1697616300000|2023-10-18 08:05:00|10584.6|10579.6|10588.2|10583.2|10589|10584|10584.5|10579.5|10
1697616600000|2023-10-18 08:10:00|10588.3|10583.3|10586.2|10581.2|10588.3|10583.3|10585.7|10580.7|18
1697616900000|2023-10-18 08:15:00|10586|10581|10589.3|10584.3|10590|10585|10585.6|10580.6|5
1697617200000|2023-10-18 08:20:00|10589.1|10584.1|10586.7|10581.7|10589.2|10584.2|10586.1|10581.1|14
1697617500000|2023-10-18 08:25:00|10586.6|10581.6|10588.2|10583.2|10588.6|10583.6|10586.6|10581.6|8
1697617800000|2023-10-18 08:30:00|10588.1|10583.1|10584.5|10579.5|10588.4|10583.4|10584.1|10579.1|15
1697618100000|2023-10-18 08:35:00|10584.7|10579.7|10581.9|10576.9|10587.2|10582.2|10581.9|10576.9|11
1697618400000|2023-10-18 08:40:00|10582|10577|10580.2|10575.2|10582.6|10577.6|10579.6|10574.6|11
1697618700000|2023-10-18 08:45:00|10580.1|10575.1|10580.6|10575.6|10581.5|10576.5|10580|10575|10
1697619000000|2023-10-18 08:50:00|10580.9|10575.9|10579.6|10574.6|10580.9|10575.9|10578.5|10573.5|11
1697619300000|2023-10-18 08:55:00|10579.8|10574.8|10582.8|10577.8|10583|10578|10578.9|10573.9|9
1697619600000|2023-10-18 09:00:00|10583|10578|10580.5|10575.5|10583|10578|10578.9|10573.9|38
1697619900000|2023-10-18 09:05:00|10580.6|10575.6|10578.6|10573.6|10580.6|10575.6|10577.6|10572.6|12
1697620200000|2023-10-18 09:10:00|10578.4|10573.4|10578.4|10573.4|10579.4|10574.4|10577.1|10572.1|11
1697620500000|2023-10-18 09:15:00|10578.6|10573.6|10578.6|10573.6|10581.3|10576.3|10577.9|10572.9|18
1697620800000|2023-10-18 09:20:00|10578.7|10573.7|10579.8|10574.8|10579.8|10574.8|10577.7|10572.7|13
1697621100000|2023-10-18 09:25:00|10579.5|10574.5|10583|10578|10585.2|10580.2|10578.9|10573.9|47
1697621400000|2023-10-18 09:30:00|10582.9|10577.9|10579.9|10574.9|10582.9|10577.9|10579.9|10574.9|17
1697621700000|2023-10-18 09:35:00|10579.7|10574.7|10581|10576|10581.7|10576.7|10578.3|10573.3|24
1697622000000|2023-10-18 09:40:00|10580.9|10575.9|10584.1|10579.1|10584.3|10579.3|10580.9|10575.9|4
1697622300000|2023-10-18 09:45:00|10584|10579|10585.9|10580.9|10586.6|10581.6|10583.5|10578.5|15
1697622600000|2023-10-18 09:50:00|10586|10581|10587.7|10582.7|10591.3|10586.3|10586|10581|61
1697622900000|2023-10-18 09:55:00|10587.5|10582.5|10588.5|10583.5|10588.5|10583.5|10586|10581|4
1697623200000|2023-10-18 10:00:00|10588.4|10583.4|10590.1|10585.1|10590.2|10585.2|10588|10583|9
1697623500000|2023-10-18 10:05:00|10590.2|10585.2|10592|10587|10593.8|10588.8|10590.2|10585.2|42
1697623800000|2023-10-18 10:10:00|10591.8|10586.8|10598.5|10593.5|10599.5|10594.5|10591.8|10586.8|89
1697624100000|2023-10-18 10:15:00|10598.6|10593.6|10595.5|10590.5|10599.6|10594.6|10595.1|10590.1|20
1697624400000|2023-10-18 10:20:00|10595.7|10590.7|10599|10594|10599.7|10594.7|10595.7|10590.7|8
1697624700000|2023-10-18 10:25:00|10599.1|10594.1|10599.4|10594.4|10601.9|10596.9|10598.2|10593.2|36
1697625000000|2023-10-18 10:30:00|10599.6|10594.6|10597.4|10592.4|10600.8|10595.8|10597.1|10592.1|21
1697625300000|2023-10-18 10:35:00|10597.5|10592.5|10596.9|10591.9|10597.9|10592.9|10595.9|10590.9|10
1697625600000|2023-10-18 10:40:00|10597.1|10592.1|10597.7|10592.7|10599.1|10594.1|10596.9|10591.9|36
1697625900000|2023-10-18 10:45:00|10597.9|10592.9|10599.9|10594.9|10600.7|10595.7|10597.9|10592.9|13
1697626200000|2023-10-18 10:50:00|10600.1|10595.1|10598|10593|10600.4|10595.4|10597.4|10592.4|25
1697626500000|2023-10-18 10:55:00|10598.3|10593.3|10599.2|10594.2|10600.4|10595.4|10597.7|10592.7|20
1697626800000|2023-10-18 11:00:00|10599.1|10594.1|10599.9|10594.9|10601.9|10596.9|10598.9|10593.9|33
1697627100000|2023-10-18 11:05:00|10600|10595|10599.9|10594.9|10600.4|10595.4|10598.4|10593.4|16
1697627400000|2023-10-18 11:10:00|10600.1|10595.1|10599|10594|10600.4|10595.4|10598.3|10593.3|7
1697627700000|2023-10-18 11:15:00|10599.2|10594.2|10600.3|10595.3|10600.8|10595.8|10598.7|10593.7|16
1697628000000|2023-10-18 11:20:00|10600.2|10595.2|10601.3|10596.3|10601.8|10596.8|10599.8|10594.8|2
1697628300000|2023-10-18 11:25:00|10601.1|10596.1|10595.5|10590.5|10601.5|10596.5|10595.1|10590.1|22
1697628600000|2023-10-18 11:30:00|10595.6|10590.6|10591.3|10586.3|10595.8|10590.8|10590.8|10585.8|80
1697628900000|2023-10-18 11:35:00|10591|10586|10591.1|10586.1|10592.1|10587.1|10589.5|10584.5|16
1697629200000|2023-10-18 11:40:00|10591.3|10586.3|10594.3|10589.3|10594.8|10589.8|10591.3|10586.3|7
1697629500000|2023-10-18 11:45:00|10594.5|10589.5|10595|10590|10596.2|10591.2|10593.7|10588.7|14
1697629800000|2023-10-18 11:50:00|10595.3|10590.3|10594.9|10589.9|10595.4|10590.4|10592.4|10587.4|11
1697630100000|2023-10-18 11:55:00|10594.8|10589.8|10596.3|10591.3|10597.7|10592.7|10593.8|10588.8|25
1697630400000|2023-10-18 12:00:00|10596.4|10591.4|10594.1|10589.1|10597|10592|10593|10588|72
1697630700000|2023-10-18 12:05:00|10593.9|10588.9|10592|10587|10595.1|10590.1|10591.6|10586.6|113
1697631000000|2023-10-18 12:10:00|10591.8|10586.8|10590.7|10585.7|10593.7|10588.7|10590.5|10585.5|118
1697631300000|2023-10-18 12:15:00|10590.6|10585.6|10586.7|10581.7|10590.6|10585.6|10586.7|10581.7|74
1697631600000|2023-10-18 12:20:00|10586.8|10581.8|10588.9|10583.9|10588.9|10583.9|10585.3|10580.3|61
1697631900000|2023-10-18 12:25:00|10589|10584|10592.9|10587.9|10593.1|10588.1|10587.7|10582.7|175
1697632200000|2023-10-18 12:30:00|10592.5|10587.5|10595.2|10590.2|10595.7|10590.7|10589.1|10584.1|69
1697632500000|2023-10-18 12:35:00|10595.1|10590.1|10599.3|10594.3|10599.8|10594.8|10594.1|10589.1|70
1697632800000|2023-10-18 12:40:00|10599.2|10594.2|10602.3|10597.3|10603.5|10598.5|10598.9|10593.9|164
1697633100000|2023-10-18 12:45:00|10602.4|10597.4|10604.6|10599.6|10607.6|10602.6|10601.8|10596.8|198
1697633400000|2023-10-18 12:50:00|10604.7|10599.7|10602.3|10597.3|10605.5|10600.5|10601.8|10596.8|53
1697633700000|2023-10-18 12:55:00|10602.2|10597.2|10602.1|10597.1|10603.3|10598.3|10600.7|10595.7|56
1697634000000|2023-10-18 13:00:00|10601.9|10596.9|10601.2|10596.2|10603.8|10598.8|10600.2|10595.2|66
1697634300000|2023-10-18 13:05:00|10601|10596|10600.6|10595.6|10602.3|10597.3|10597.8|10592.8|72
1697634600000|2023-10-18 13:10:00|10600.4|10595.4|10596.3|10591.3|10600.4|10595.4|10595.8|10590.8|52
1697634900000|2023-10-18 13:15:00|10596.2|10591.2|10601.3|10596.3|10601.5|10596.5|10595.8|10590.8|22
1697635200000|2023-10-18 13:20:00|10601.1|10596.1|10601.5|10596.5|10602.8|10597.8|10599.1|10594.1|41
1697635500000|2023-10-18 13:25:00|10601.7|10596.7|10604.3|10599.3|10605.2|10600.2|10601.6|10596.6|26
1697635800000|2023-10-18 13:30:00|10604.5|10599.5|10600.6|10595.6|10604.7|10599.7|10600.3|10595.3|83
1697636100000|2023-10-18 13:35:00|10600.7|10595.7|10601.8|10596.8|10605.5|10600.5|10600|10595|68
1697636400000|2023-10-18 13:40:00|10602|10597|10604.1|10599.1|10606|10601|10601.8|10596.8|61
1697636700000|2023-10-18 13:45:00|10604|10599|10606.9|10601.9|10607.3|10602.3|10600.4|10595.4|143
1697637000000|2023-10-18 13:50:00|10607|10602|10605.4|10600.4|10607.4|10602.4|10604|10599|130
1697637300000|2023-10-18 13:55:00|10605.5|10600.5|10607|10602|10608.4|10603.4|10603|10598|96
1697637600000|2023-10-18 14:00:00|10606.9|10601.9|10609.3|10604.3|10610.3|10605.3|10605.3|10600.3|97
1697637900000|2023-10-18 14:05:00|10609.4|10604.4|10604|10599|10610.5|10605.5|10601.1|10596.1|205
1697638200000|2023-10-18 14:10:00|10604.3|10599.3|10604.8|10599.8|10606.3|10601.3|10603|10598|70
1697638500000|2023-10-18 14:15:00|10605|10600|10600.4|10595.4|10606.3|10601.3|10600.3|10595.3|62
1697638800000|2023-10-18 14:20:00|10600.3|10595.3|10604|10599|10605|10600|10598.4|10593.4|120
1697639100000|2023-10-18 14:25:00|10604.2|10599.2|10615|10610|10615|10610|10604|10599|150
1697639400000|2023-10-18 14:30:00|10614.8|10609.8|10618.3|10613.3|10618.7|10613.7|10612|10607|216
1697639700000|2023-10-18 14:35:00|10618|10613|10622.1|10617.1|10623.6|10618.6|10617.9|10612.9|199
1697640000000|2023-10-18 14:40:00|10622.3|10617.3|10621.5|10616.5|10624|10619|10620.4|10615.4|76
1697640300000|2023-10-18 14:45:00|10621.6|10616.6|10623.3|10618.3|10626.3|10621.3|10620.5|10615.5|112
1697640600000|2023-10-18 14:50:00|10623.5|10618.5|10620.5|10615.5|10624.5|10619.5|10620|10615|100
1697640900000|2023-10-18 14:55:00|10620.4|10615.4|10620.7|10615.7|10622|10617|10619|10614|127
1697641200000|2023-10-18 15:00:00|10620.9|10615.9|10617.6|10612.6|10621.3|10616.3|10616.9|10611.9|121
1697641500000|2023-10-18 15:05:00|10617.8|10612.8|10622.9|10617.9|10622.9|10617.9|10617.6|10612.6|124
1697641800000|2023-10-18 15:10:00|10623.1|10618.1|10624.4|10619.4|10625.9|10620.9|10622.9|10617.9|55
1697642100000|2023-10-18 15:15:00|10624.7|10619.7|10621.1|10616.1|10624.9|10619.9|10618.4|10613.4|38
1697642400000|2023-10-18 15:20:00|10621.3|10616.3|10623.7|10618.7|10623.9|10618.9|10620.9|10615.9|45
1697642700000|2023-10-18 15:25:00|10623.9|10618.9|10624.3|10619.3|10625|10620|10621.4|10616.4|43
1697643000000|2023-10-18 15:30:00|10624.4|10619.4|10623.1|10618.1|10626.4|10621.4|10621.1|10616.1|27
1697643300000|2023-10-18 15:35:00|10623.3|10618.3|10626.4|10621.4|10626.6|10621.6|10622.9|10617.9|46
1697643600000|2023-10-18 15:40:00|10626.7|10621.7|10627.4|10622.4|10629.9|10624.9|10625.6|10620.6|95
1697643900000|2023-10-18 15:45:00|10627.2|10622.2|10626.8|10621.8|10627.8|10622.8|10625.4|10620.4|48
1697644200000|2023-10-18 15:50:00|10626.9|10621.9|10626.8|10621.8|10627.8|10622.8|10624.4|10619.4|47
1697644500000|2023-10-18 15:55:00|10626.9|10621.9|10626.1|10621.1|10627.5|10622.5|10624.3|10619.3|48
1697644800000|2023-10-18 16:00:00|10625.9|10620.9|10623.3|10618.3|10627.3|10622.3|10622.8|10617.8|68
1697645100000|2023-10-18 16:05:00|10623.4|10618.4|10626.8|10621.8|10628.7|10623.7|10623.3|10618.3|37
1697645400000|2023-10-18 16:10:00|10626.9|10621.9|10631.3|10626.3|10631.8|10626.8|10625.6|10620.6|38
1697645700000|2023-10-18 16:15:00|10631.1|10626.1|10631.8|10626.8|10632.8|10627.8|10630.1|10625.1|95
1697646000000|2023-10-18 16:20:00|10631.9|10626.9|10629.7|10624.7|10632.3|10627.3|10629.3|10624.3|30
1697646300000|2023-10-18 16:25:00|10629.6|10624.6|10630.7|10625.7|10630.7|10625.7|10629|10624|56
1697646600000|2023-10-18 16:30:00|10630.4|10625.4|10630.3|10625.3|10631.2|10626.2|10629|10624|101
1697646900000|2023-10-18 16:35:00|10630.2|10625.2|10629.5|10624.5|10631.7|10626.7|10629.1|10624.1|71
1697647200000|2023-10-18 16:40:00|10629.7|10624.7|10625.3|10620.3|10629.8|10624.8|10625.3|10620.3|192
1697647500000|2023-10-18 16:45:00|10625.1|10620.1|10623.2|10618.2|10626.2|10621.2|10621.7|10616.7|79
1697647800000|2023-10-18 16:50:00|10623.3|10618.3|10625.4|10620.4|10626.2|10621.2|10623.3|10618.3|35
1697648100000|2023-10-18 16:55:00|10625.5|10620.5|10622.7|10617.7|10625.7|10620.7|10622.2|10617.2|56
1697648400000|2023-10-18 17:00:00|10623.2|10618.2|10613.5|10608.5|10624.7|10619.7|10613.4|10608.4|203
1697648700000|2023-10-18 17:05:00|10613.2|10608.2|10612.7|10607.7|10616.7|10611.7|10612|10607|44
1697649000000|2023-10-18 17:10:00|10612.9|10607.9|10609.3|10604.3|10614.9|10609.9|10608.7|10603.7|68
1697649300000|2023-10-18 17:15:00|10609.2|10604.2|10610.8|10605.8|10611.7|10606.7|10606.8|10601.8|59
1697649600000|2023-10-18 17:20:00|10610.7|10605.7|10608.8|10603.8|10611.7|10606.7|10608.7|10603.7|153
1697649900000|2023-10-18 17:25:00|10608.7|10603.7|10610.2|10605.2|10610.4|10605.4|10607.4|10602.4|32
1697650200000|2023-10-18 17:30:00|10610.6|10605.6|10611.2|10606.2|10613.7|10608.7|10610.3|10605.3|57
1697650500000|2023-10-18 17:35:00|10611.4|10606.4|10613.7|10608.7|10613.9|10608.9|10610|10605|102
1697650800000|2023-10-18 17:40:00|10613.6|10608.6|10610.9|10605.9|10613.7|10608.7|10610.9|10605.9|20
1697651100000|2023-10-18 17:45:00|10611.1|10606.1|10611.3|10606.3|10613.6|10608.6|10610.5|10605.5|28
1697651400000|2023-10-18 17:50:00|10611.1|10606.1|10611.1|10606.1|10611.4|10606.4|10608.9|10603.9|21
1697651700000|2023-10-18 17:55:00|10611.3|10606.3|10611|10606|10611.9|10606.9|10608.9|10603.9|23
1697652000000|2023-10-18 18:00:00|10610.9|10605.9|10611.7|10606.7|10613.3|10608.3|10610.4|10605.4|22
1697652300000|2023-10-18 18:05:00|10611.6|10606.6|10610.2|10605.2|10612.9|10607.9|10609.7|10604.7|19
1697652600000|2023-10-18 18:10:00|10610.4|10605.4|10613.2|10608.2|10613.3|10608.3|10610.4|10605.4|25
1697652900000|2023-10-18 18:15:00|10613.3|10608.3|10617.4|10612.4|10617.5|10612.5|10612.7|10607.7|56
1697653200000|2023-10-18 18:20:00|10617.3|10612.3|10616.9|10611.9|10617.4|10612.4|10615.7|10610.7|7
1697653500000|2023-10-18 18:25:00|10617.1|10612.1|10618.2|10613.2|10620.3|10615.3|10616.9|10611.9|26
1697653800000|2023-10-18 18:30:00|10618.1|10613.1|10617.6|10612.6|10618.4|10613.4|10616|10611|36
1697654100000|2023-10-18 18:35:00|10617.5|10612.5|10620.5|10615.5|10621|10616|10617.3|10612.3|22
1697654400000|2023-10-18 18:40:00|10620.3|10615.3|10619.7|10614.7|10621.6|10616.6|10619.5|10614.5|44
1697654700000|2023-10-18 18:45:00|10619.9|10614.9|10622|10617|10623.1|10618.1|10619.7|10614.7|39
1697655000000|2023-10-18 18:50:00|10622.2|10617.2|10624.6|10619.6|10624.6|10619.6|10622.2|10617.2|33
1697655300000|2023-10-18 18:55:00|10624.3|10619.3|10624.7|10619.7|10625.9|10620.9|10623.2|10618.2|207
1697655600000|2023-10-18 19:00:00|10624.8|10619.8|10627.5|10622.5|10627.5|10622.5|10624|10619|30
1697655900000|2023-10-18 19:05:00|10627.7|10622.7|10627.9|10622.9|10628.8|10623.8|10627.5|10622.5|32
1697656200000|2023-10-18 19:10:00|10628|10623|10625.5|10620.5|10628.3|10623.3|10624.9|10619.9|29
1697656500000|2023-10-18 19:15:00|10625.2|10620.2|10625.4|10620.4|10625.9|10620.9|10623.9|10618.9|33
1697656800000|2023-10-18 19:20:00|10625.7|10620.7|10625.4|10620.4|10626.9|10621.9|10625.2|10620.2|19
1697657100000|2023-10-18 19:25:00|10625.2|10620.2|10625.9|10620.9|10627.4|10622.4|10624.7|10619.7|16
1697657400000|2023-10-18 19:30:00|10625.7|10620.7|10625|10620|10626.4|10621.4|10624.5|10619.5|17
1697657700000|2023-10-18 19:35:00|10624.7|10619.7|10625.4|10620.4|10625.4|10620.4|10624|10619|4
1697658000000|2023-10-18 19:40:00|10625.2|10620.2|10625.4|10620.4|10625.7|10620.7|10624.9|10619.9|5
1697658300000|2023-10-18 19:45:00|10625.7|10620.7|10627.9|10622.9|10628.3|10623.3|10625.4|10620.4|54
1697658600000|2023-10-18 19:50:00|10627.7|10622.7|10626.4|10621.4|10627.9|10622.9|10625.9|10620.9|6
1697658900000|2023-10-18 19:55:00|10626.6|10621.6|10625.7|10620.7|10626.8|10621.8|10625.4|10620.4|49
1697659200000|2023-10-18 20:00:00|10625.9|10620.9|10626.4|10621.4|10626.7|10621.7|10625.4|10620.4|25
1697659500000|2023-10-18 20:05:00|10626.5|10621.5|10625.9|10620.9|10626.5|10621.5|10625.5|10620.5|13
1697659800000|2023-10-18 20:10:00|10626.1|10621.1|10625.1|10620.1|10626.2|10621.2|10625.1|10620.1|7
1697660100000|2023-10-18 20:15:00|10625.3|10620.3|10626.2|10621.2|10626.4|10621.4|10625.1|10620.1|18
1697660400000|2023-10-18 20:20:00|10626.1|10621.1|10624.9|10619.9|10626.1|10621.1|10624.9|10619.9|0
1697660700000|2023-10-18 20:25:00|10625.1|10620.1|10625.8|10620.8|10625.8|10620.8|10624.9|10619.9|1
1697661000000|2023-10-18 20:30:00|10625.9|10620.9|10625.8|10620.8|10625.9|10620.9|10625.6|10620.6|3
1697661300000|2023-10-18 20:35:00|10626|10621|10627.1|10622.1|10627.1|10622.1|10626|10621|14
1697661600000|2023-10-18 20:40:00|10627|10622|10625.9|10620.9|10627|10622|10625.8|10620.8|2
1697661900000|2023-10-18 20:45:00|10625.8|10620.8|10626.2|10621.2|10626.3|10621.3|10625.5|10620.5|4
1697662200000|2023-10-18 20:50:00|10626|10621|10626.7|10621.7|10627.1|10622.1|10626|10621|20
1697662500000|2023-10-18 20:55:00|10626.6|10621.6|10625.9|10620.9|10627|10622|10625.9|10620.9|10
1697673600000|2023-10-19 00:00:00|10624.3|10619.3|10624.4|10619.4|10624.8|10619.8|10622.3|10617.3|58
1697673900000|2023-10-19 00:05:00|10624.5|10619.5|10622.6|10617.6|10624.5|10619.5|10622.2|10617.2|10
1697674200000|2023-10-19 00:10:00|10622.4|10617.4|10624.4|10619.4|10624.6|10619.6|10622.2|10617.2|16
1697674500000|2023-10-19 00:15:00|10624.6|10619.6|10623.3|10618.3|10625.2|10620.2|10623.3|10618.3|9
1697674800000|2023-10-19 00:20:00|10623.4|10618.4|10628.3|10623.3|10628.3|10623.3|10623.4|10618.4|12
1697675100000|2023-10-19 00:25:00|10628.4|10623.4|10626.8|10621.8|10628.7|10623.7|10626.5|10621.5|13
1697675400000|2023-10-19 00:30:00|10626.6|10621.6|10626.1|10621.1|10628.1|10623.1|10625.6|10620.6|59
1697675700000|2023-10-19 00:35:00|10626.4|10621.4|10627.9|10622.9|10628.1|10623.1|10626.2|10621.2|14
1697676000000|2023-10-19 00:40:00|10628|10623|10627.3|10622.3|10628.7|10623.7|10627|10622|7
1697676300000|2023-10-19 00:45:00|10627.2|10622.2|10626.8|10621.8|10628.3|10623.3|10626.8|10621.8|5
1697676600000|2023-10-19 00:50:00|10626.9|10621.9|10626|10621|10626.9|10621.9|10624.9|10619.9|7
1697676900000|2023-10-19 00:55:00|10625.9|10620.9|10624.4|10619.4|10626.2|10621.2|10623.5|10618.5|16
1697677200000|2023-10-19 01:00:00|10624.3|10619.3|10622.8|10617.8|10624.4|10619.4|10622.6|10617.6|7
1697677500000|2023-10-19 01:05:00|10622.6|10617.6|10623.9|10618.9|10624.2|10619.2|10621.4|10616.4|35
1697677800000|2023-10-19 01:10:00|10624.3|10619.3|10622.9|10617.9|10624.9|10619.9|10621.3|10616.3|54
1697678100000|2023-10-19 01:15:00|10623.1|10618.1|10621.8|10616.8|10623.8|10618.8|10621.3|10616.3|8
1697678400000|2023-10-19 01:20:00|10621.6|10616.6|10624|10619|10624|10619|10621.3|10616.3|1
1697678700000|2023-10-19 01:25:00|10624.1|10619.1|10624.4|10619.4|10625.4|10620.4|10623.7|10618.7|26
1697679000000|2023-10-19 01:30:00|10624.3|10619.3|10626.4|10621.4|10626.5|10621.5|10623.4|10618.4|8
1697679300000|2023-10-19 01:35:00|10626.7|10621.7|10628.7|10623.7|10629.6|10624.6|10626.5|10621.5|70
1697679600000|2023-10-19 01:40:00|10628.6|10623.6|10628.9|10623.9|10631.1|10626.1|10628.3|10623.3|8
1697679900000|2023-10-19 01:45:00|10628.8|10623.8|10629.2|10624.2|10629.6|10624.6|10627.8|10622.8|4
1697680200000|2023-10-19 01:50:00|10629.3|10624.3|10628.8|10623.8|10630.1|10625.1|10627.4|10622.4|63
1697680500000|2023-10-19 01:55:00|10628.7|10623.7|10627.8|10622.8|10628.7|10623.7|10626.8|10621.8|4
1697680800000|2023-10-19 02:00:00|10627.3|10622.3|10628.4|10623.4|10628.6|10623.6|10626.6|10621.6|11
1697681100000|2023-10-19 02:05:00|10628.2|10623.2|10626.2|10621.2|10628.6|10623.6|10625.7|10620.7|17
1697681400000|2023-10-19 02:10:00|10626|10621|10627.6|10622.6|10627.7|10622.7|10625.6|10620.6|8
1697681700000|2023-10-19 02:15:00|10627.7|10622.7|10627.5|10622.5|10628.4|10623.4|10627|10622|5
1697682000000|2023-10-19 02:20:00|10627.7|10622.7|10626.2|10621.2|10627.9|10622.9|10625.4|10620.4|17
1697682300000|2023-10-19 02:25:00|10626.4|10621.4|10627.1|10622.1|10627.7|10622.7|10626.4|10621.4|3
1697682600000|2023-10-19 02:30:00|10627.2|10622.2|10629.5|10624.5|10629.7|10624.7|10627.1|10622.1|8
1697682900000|2023-10-19 02:35:00|10629.2|10624.2|10630.1|10625.1|10630.1|10625.1|10628.2|10623.2|3
1697683200000|2023-10-19 02:40:00|10630.2|10625.2|10628.6|10623.6|10630.2|10625.2|10628.3|10623.3|3
1697683500000|2023-10-19 02:45:00|10628.4|10623.4|10628.5|10623.5|10628.5|10623.5|10627.2|10622.2|6
1697683800000|2023-10-19 02:50:00|10628.7|10623.7|10628.5|10623.5|10629|10624|10627.8|10622.8|3
1697684100000|2023-10-19 02:55:00|10628.7|10623.7|10629.2|10624.2|10629.9|10624.9|10628.2|10623.2|8
1697684400000|2023-10-19 03:00:00|10629.1|10624.1|10628|10623|10629.7|10624.7|10627.8|10622.8|11
1697684700000|2023-10-19 03:05:00|10628.1|10623.1|10627.9|10622.9|10628.2|10623.2|10627.3|10622.3|1
1697685000000|2023-10-19 03:10:00|10628.1|10623.1|10629.2|10624.2|10629.4|10624.4|10627.7|10622.7|1
1697685300000|2023-10-19 03:15:00|10629|10624|10628.5|10623.5|10629.7|10624.7|10628.2|10623.2|12
1697685600000|2023-10-19 03:20:00|10628.2|10623.2|10631.6|10626.6|10631.7|10626.7|10628|10623|24
1697685900000|2023-10-19 03:25:00|10631.8|10626.8|10630.9|10625.9|10632.6|10627.6|10630.6|10625.6|21
1697686200000|2023-10-19 03:30:00|10630.8|10625.8|10630.3|10625.3|10631.6|10626.6|10630.1|10625.1|19
1697686500000|2023-10-19 03:35:00|10630.5|10625.5|10630.2|10625.2|10631|10626|10629.7|10624.7|12
1697686800000|2023-10-19 03:40:00|10630.1|10625.1|10631.1|10626.1|10631.5|10626.5|10629.7|10624.7|5
1697687100000|2023-10-19 03:45:00|10631.5|10626.5|10632.1|10627.1|10632.1|10627.1|10631.5|10626.5|11
1697687400000|2023-10-19 03:50:00|10631.9|10626.9|10631.1|10626.1|10632|10627|10631.1|10626.1|16
1697687700000|2023-10-19 03:55:00|10630.8|10625.8|10631.3|10626.3|10631.6|10626.6|10630.7|10625.7|23
1697688000000|2023-10-19 04:00:00|10631.1|10626.1|10630.4|10625.4|10632|10627|10630.2|10625.2|6
1697688300000|2023-10-19 04:05:00|10630.5|10625.5|10630.9|10625.9|10631|10626|10630|10625|7
1697688600000|2023-10-19 04:10:00|10630.8|10625.8|10630.5|10625.5|10631.2|10626.2|10630|10625|18
1697688900000|2023-10-19 04:15:00|10630.4|10625.4|10630.6|10625.6|10631.5|10626.5|10630|10625|12
1697689200000|2023-10-19 04:20:00|10630.8|10625.8|10630.7|10625.7|10631.5|10626.5|10630.2|10625.2|15
1697689500000|2023-10-19 04:25:00|10630.5|10625.5|10629.9|10624.9|10630.6|10625.6|10629.7|10624.7|4
1697689800000|2023-10-19 04:30:00|10629.7|10624.7|10632.4|10627.4|10632.4|10627.4|10629.5|10624.5|13
1697690100000|2023-10-19 04:35:00|10632.5|10627.5|10632.2|10627.2|10633.2|10628.2|10631.7|10626.7|19
1697690400000|2023-10-19 04:40:00|10632.3|10627.3|10631.6|10626.6|10632.7|10627.7|10631.6|10626.6|13
1697690700000|2023-10-19 04:45:00|10631.2|10626.2|10631.9|10626.9|10632.5|10627.5|10631.1|10626.1|2
1697691000000|2023-10-19 04:50:00|10632.2|10627.2|10631.7|10626.7|10633.2|10628.2|10631.5|10626.5|8
1697691300000|2023-10-19 04:55:00|10631.5|10626.5|10630.8|10625.8|10631.9|10626.9|10630.5|10625.5|18
1697691600000|2023-10-19 05:00:00|10630.9|10625.9|10632.5|10627.5|10632.7|10627.7|10630.8|10625.8|1
1697691900000|2023-10-19 05:05:00|10632.7|10627.7|10630.4|10625.4|10632.7|10627.7|10630.3|10625.3|14
1697692200000|2023-10-19 05:10:00|10630.3|10625.3|10630.4|10625.4|10630.7|10625.7|10629.5|10624.5|2
1697692500000|2023-10-19 05:15:00|10630.2|10625.2|10630.9|10625.9|10630.9|10625.9|10629.8|10624.8|2
1697692800000|2023-10-19 05:20:00|10630.7|10625.7|10631.4|10626.4|10631.9|10626.9|10630.5|10625.5|0
1697693100000|2023-10-19 05:25:00|10631.2|10626.2|10631.3|10626.3|10632.1|10627.1|10629.9|10624.9|0
1697693400000|2023-10-19 05:30:00|10631.2|10626.2|10632|10627|10632.2|10627.2|10630.1|10625.1|11
1697693700000|2023-10-19 05:35:00|10632.2|10627.2|10631.7|10626.7|10632.3|10627.3|10631.2|10626.2|10
1697694000000|2023-10-19 05:40:00|10631.5|10626.5|10633.3|10628.3|10634.2|10629.2|10631.2|10626.2|17
1697694300000|2023-10-19 05:45:00|10633.1|10628.1|10632.3|10627.3|10633.1|10628.1|10631.5|10626.5|13
1697694600000|2023-10-19 05:50:00|10632.2|10627.2|10632.7|10627.7|10632.8|10627.8|10631.4|10626.4|2
1697694900000|2023-10-19 05:55:00|10632.5|10627.5|10632.2|10627.2|10633.8|10628.8|10631.6|10626.6|8
1697695200000|2023-10-19 06:00:00|10632.3|10627.3|10634|10629|10635|10630|10630.9|10625.9|30
1697695500000|2023-10-19 06:05:00|10634.2|10629.2|10634.5|10629.5|10636.2|10631.2|10634.2|10629.2|18
1697695800000|2023-10-19 06:10:00|10634.7|10629.7|10633.5|10628.5|10635|10630|10633.2|10628.2|4
1697696100000|2023-10-19 06:15:00|10633.7|10628.7|10627.5|10622.5|10633.7|10628.7|10625.5|10620.5|25
1697696400000|2023-10-19 06:20:00|10627.3|10622.3|10627.3|10622.3|10628.8|10623.8|10626.5|10621.5|15
1697696700000|2023-10-19 06:25:00|10627.5|10622.5|10630.4|10625.4|10630.4|10625.4|10625.9|10620.9|8
1697697000000|2023-10-19 06:30:00|10630.5|10625.5|10630|10625|10630.8|10625.8|10628.3|10623.3|7
1697697300000|2023-10-19 06:35:00|10630.2|10625.2|10627.7|10622.7|10631.5|10626.5|10627.3|10622.3|14
1697697600000|2023-10-19 06:40:00|10627.5|10622.5|10624.8|10619.8|10628.1|10623.1|10624.8|10619.8|9
1697697900000|2023-10-19 06:45:00|10625|10620|10623.4|10618.4|10625.8|10620.8|10622.8|10617.8|23
1697698200000|2023-10-19 06:50:00|10623.7|10618.7|10626.2|10621.2|10626.3|10621.3|10623.7|10618.7|38
1697698500000|2023-10-19 06:55:00|10626|10621|10625.2|10620.2|10626|10621|10623.5|10618.5|22
1697698800000|2023-10-19 07:00:00|10625.3|10620.3|10621.7|10616.7|10625.8|10620.8|10620.7|10615.7|61
1697699100000|2023-10-19 07:05:00|10621.6|10616.6|10621|10616|10622.8|10617.8|10620|10615|57
1697699400000|2023-10-19 07:10:00|10621.2|10616.2|10624|10619|10624.7|10619.7|10621.1|10616.1|36
1697699700000|2023-10-19 07:15:00|10624.2|10619.2|10620.8|10615.8|10625.8|10620.8|10620.3|10615.3|38
1697700000000|2023-10-19 07:20:00|10620.5|10615.5|10623.3|10618.3|10624.3|10619.3|10619|10614|32
1697700300000|2023-10-19 07:25:00|10623.5|10618.5|10624.4|10619.4|10625.8|10620.8|10622.6|10617.6|37
1697700600000|2023-10-19 07:30:00|10624.5|10619.5|10625.7|10620.7|10626.4|10621.4|10624.3|10619.3|34
1697700900000|2023-10-19 07:35:00|10625.5|10620.5|10625.7|10620.7|10627|10622|10623.2|10618.2|41
1697701200000|2023-10-19 07:40:00|10625.8|10620.8|10626.2|10621.2|10627.2|10622.2|10623.1|10618.1|53
1697701500000|2023-10-19 07:45:00|10626.3|10621.3|10629.7|10624.7|10630.5|10625.5|10625.8|10620.8|40
1697701800000|2023-10-19 07:50:00|10629.9|10624.9|10628.9|10623.9|10630.5|10625.5|10627|10622|51
1697702100000|2023-10-19 07:55:00|10628.8|10623.8|10630.3|10625.3|10631|10626|10627.8|10622.8|20
1697702400000|2023-10-19 08:00:00|10630.5|10625.5|10630.3|10625.3|10633.9|10628.9|10628.9|10623.9|41
1697702700000|2023-10-19 08:05:00|10630.1|10625.1|10628.3|10623.3|10631.8|10626.8|10625.1|10620.1|55
1697703000000|2023-10-19 08:10:00|10628.1|10623.1|10631.6|10626.6|10632.3|10627.3|10627.1|10622.1|13
1697703300000|2023-10-19 08:15:00|10631.8|10626.8|10629.1|10624.1|10632.5|10627.5|10627.1|10622.1|20
1697703600000|2023-10-19 08:20:00|10629|10624|10629.1|10624.1|10629.8|10624.8|10627.1|10622.1|13
1697703900000|2023-10-19 08:25:00|10629.3|10624.3|10627|10622|10630.8|10625.8|10627|10622|17
1697704200000|2023-10-19 08:30:00|10626.7|10621.7|10630.7|10625.7|10630.9|10625.9|10626.4|10621.4|24
1697704500000|2023-10-19 08:35:00|10630.5|10625.5|10635.8|10630.8|10636.2|10631.2|10628.4|10623.4|37
1697704800000|2023-10-19 08:40:00|10636|10631|10632.3|10627.3|10637.1|10632.1|10631.9|10626.9|42
1697705100000|2023-10-19 08:45:00|10632.6|10627.6|10633.4|10628.4|10633.8|10628.8|10631.1|10626.1|22
1697705400000|2023-10-19 08:50:00|10633.5|10628.5|10631.8|10626.8|10633.5|10628.5|10630.7|10625.7|11
1697705700000|2023-10-19 08:55:00|10632|10627|10632.8|10627.8|10633.8|10628.8|10631.8|10626.8|18
1697706000000|2023-10-19 09:00:00|10633|10628|10630.2|10625.2|10633.6|10628.6|10630|10625|35
1697706300000|2023-10-19 09:05:00|10630.4|10625.4|10629.8|10624.8|10631.6|10626.6|10629.5|10624.5|22
1697706600000|2023-10-19 09:10:00|10630|10625|10629.6|10624.6|10631.2|10626.2|10628.7|10623.7|36
1697706900000|2023-10-19 09:15:00|10629.7|10624.7|10629.1|10624.1|10631.5|10626.5|10628.6|10623.6|35
1697707200000|2023-10-19 09:20:00|10628.9|10623.9|10631.1|10626.1|10631.6|10626.6|10628|10623|6
1697707500000|2023-10-19 09:25:00|10631.2|10626.2|10633|10628|10634.1|10629.1|10631.2|10626.2|23
1697707800000|2023-10-19 09:30:00|10633.1|10628.1|10628.4|10623.4|10633.1|10628.1|10627.7|10622.7|39
1697708100000|2023-10-19 09:35:00|10628.5|10623.5|10630.8|10625.8|10631.1|10626.1|10628.3|10623.3|8
1697708400000|2023-10-19 09:40:00|10630.7|10625.7|10632.5|10627.5|10632.5|10627.5|10630.4|10625.4|30
1697708700000|2023-10-19 09:45:00|10632.4|10627.4|10631.1|10626.1|10633.1|10628.1|10630.3|10625.3|14
1697709000000|2023-10-19 09:50:00|10631.3|10626.3|10628.4|10623.4|10631.9|10626.9|10627.4|10622.4|4
1697709300000|2023-10-19 09:55:00|10628.6|10623.6|10626.5|10621.5|10628.6|10623.6|10626.1|10621.1|15
1697709600000|2023-10-19 10:00:00|10626.6|10621.6|10626.5|10621.5|10627.8|10622.8|10626|10621|18
1697709900000|2023-10-19 10:05:00|10626.3|10621.3|10624.6|10619.6|10626.3|10621.3|10622.6|10617.6|27
1697710200000|2023-10-19 10:10:00|10624.8|10619.8|10621.9|10616.9|10625.8|10620.8|10621.7|10616.7|11
1697710500000|2023-10-19 10:15:00|10622.1|10617.1|10623.9|10618.9|10624.1|10619.1|10621.4|10616.4|21
1697710800000|2023-10-19 10:20:00|10624.1|10619.1|10625.3|10620.3|10625.4|10620.4|10623.4|10618.4|37
1697711100000|2023-10-19 10:25:00|10625.1|10620.1|10623.6|10618.6|10625.1|10620.1|10623.4|10618.4|18
1697711400000|2023-10-19 10:30:00|10623.5|10618.5|10622.6|10617.6|10623.9|10618.9|10620.9|10615.9|13
1697711700000|2023-10-19 10:35:00|10622.8|10617.8|10621.5|10616.5|10623.6|10618.6|10620.8|10615.8|27
1697712000000|2023-10-19 10:40:00|10621.8|10616.8|10620.6|10615.6|10621.8|10616.8|10619|10614|16
1697712300000|2023-10-19 10:45:00|10620.5|10615.5|10618.6|10613.6|10620.8|10615.8|10618.3|10613.3|79
1697712600000|2023-10-19 10:50:00|10618.7|10613.7|10620.8|10615.8|10620.8|10615.8|10618.7|10613.7|20
1697712900000|2023-10-19 10:55:00|10621.2|10616.2|10618.8|10613.8|10621.3|10616.3|10618.2|10613.2|28
1697713200000|2023-10-19 11:00:00|10618.7|10613.7|10618|10613|10618.7|10613.7|10616|10611|66
1697713500000|2023-10-19 11:05:00|10618.1|10613.1|10617.9|10612.9|10620|10615|10617|10612|40
1697713800000|2023-10-19 11:10:00|10617.6|10612.6|10614.4|10609.4|10617.9|10612.9|10614.4|10609.4|58
1697714100000|2023-10-19 11:15:00|10614.2|10609.2|10616.9|10611.9|10617.5|10612.5|10613.7|10608.7|19
1697714400000|2023-10-19 11:20:00|10617.1|10612.1|10615.6|10610.6|10617.9|10612.9|10614.2|10609.2|17
1697714700000|2023-10-19 11:25:00|10615.7|10610.7|10617.1|10612.1|10617.9|10612.9|10615.6|10610.6|25
1697715000000|2023-10-19 11:30:00|10617.3|10612.3|10616.2|10611.2|10617.6|10612.6|10615.4|10610.4|26
1697715300000|2023-10-19 11:35:00|10616.1|10611.1|10614.1|10609.1|10616.1|10611.1|10611.1|10606.1|60
1697715600000|2023-10-19 11:40:00|10613.6|10608.6|10613.9|10608.9|10614.3|10609.3|10611.6|10606.6|47
1697715900000|2023-10-19 11:45:00|10613.7|10608.7|10611.9|10606.9|10614.4|10609.4|10610.8|10605.8|22
1697716200000|2023-10-19 11:50:00|10611.7|10606.7|10614.6|10609.6|10615.7|10610.7|10611.2|10606.2|28
1697716500000|2023-10-19 11:55:00|10614.7|10609.7|10615.1|10610.1|10616.5|10611.5|10614.6|10609.6|31
1697716800000|2023-10-19 12:00:00|10615.2|10610.2|10615.1|10610.1|10615.7|10610.7|10613.9|10608.9|33
1697717100000|2023-10-19 12:05:00|10615|10610|10613.9|10608.9|10615.3|10610.3|10610.9|10605.9|141
1697717400000|2023-10-19 12:10:00|10614.2|10609.2|10609.9|10604.9|10614.3|10609.3|10609.9|10604.9|61
1697717700000|2023-10-19 12:15:00|10609.7|10604.7|10606.9|10601.9|10610.7|10605.7|10605.4|10600.4|104
1697718000000|2023-10-19 12:20:00|10606.8|10601.8|10607.4|10602.4|10607.9|10602.9|10605.3|10600.3|112
1697718300000|2023-10-19 12:25:00|10607.7|10602.7|10608.5|10603.5|10608.5|10603.5|10603.7|10598.7|153
1697718600000|2023-10-19 12:30:00|10611.4|10606.4|10604.8|10599.8|10614.9|10607.4|10602.1|10595.9|184
1697718900000|2023-10-19 12:35:00|10604.6|10599.6|10602.6|10597.6|10609.3|10604.3|10600.5|10595.5|124
1697719200000|2023-10-19 12:40:00|10602.7|10597.7|10602.9|10597.9|10608.4|10603.4|10601.4|10596.4|50
1697719500000|2023-10-19 12:45:00|10602.8|10597.8|10603.5|10598.5|10604.9|10599.9|10600.7|10595.7|72
1697719800000|2023-10-19 12:50:00|10603.4|10598.4|10598.9|10593.9|10606.4|10601.4|10597.9|10592.9|56
1697720100000|2023-10-19 12:55:00|10599.1|10594.1|10600.7|10595.7|10602.5|10597.5|10598.9|10593.9|110
1697720400000|2023-10-19 13:00:00|10600.5|10595.5|10598.9|10593.9|10602.2|10597.2|10598.3|10593.3|73
1697720700000|2023-10-19 13:05:00|10598.8|10593.8|10599|10594|10602.2|10597.2|10597.6|10592.6|42
1697721000000|2023-10-19 13:10:00|10599.1|10594.1|10602.7|10597.7|10603.2|10598.2|10598.2|10593.2|31
1697721300000|2023-10-19 13:15:00|10602.4|10597.4|10602.9|10597.9|10603.8|10598.8|10600.8|10595.8|51
1697721600000|2023-10-19 13:20:00|10603|10598|10604.6|10599.6|10605.6|10600.6|10601.7|10596.7|39
1697721900000|2023-10-19 13:25:00|10604.4|10599.4|10605.9|10600.9|10608.2|10603.2|10603.4|10598.4|22
1697722200000|2023-10-19 13:30:00|10606|10601|10604.6|10599.6|10607.1|10602.1|10602.4|10597.4|44
1697722500000|2023-10-19 13:35:00|10604.7|10599.7|10597.7|10592.7|10606.1|10601.1|10597.2|10592.2|54
1697722800000|2023-10-19 13:40:00|10597.9|10592.9|10597.9|10592.9|10598.9|10593.9|10593|10588|128
1697723100000|2023-10-19 13:45:00|10598|10593|10599.5|10594.5|10600.3|10595.3|10597.3|10592.3|78
1697723400000|2023-10-19 13:50:00|10599.4|10594.4|10600.3|10595.3|10602.5|10597.5|10597.3|10592.3|37
1697723700000|2023-10-19 13:55:00|10600.2|10595.2|10599.5|10594.5|10600.3|10595.3|10596.3|10591.3|21
1697724000000|2023-10-19 14:00:00|10599.3|10594.3|10602.2|10597.2|10604|10599|10596.7|10591.7|53
1697724300000|2023-10-19 14:05:00|10602.4|10597.4|10603.2|10598.2|10606.4|10601.4|10601.9|10596.9|106
1697724600000|2023-10-19 14:10:00|10603.4|10598.4|10601.1|10596.1|10604.6|10599.6|10600.6|10595.6|111
1697724900000|2023-10-19 14:15:00|10601.2|10596.2|10602.9|10597.9|10606.7|10601.7|10600.7|10595.7|86
1697725200000|2023-10-19 14:20:00|10603|10598|10600.4|10595.4|10603.9|10598.9|10599|10594|73
1697725500000|2023-10-19 14:25:00|10600.2|10595.2|10602.9|10597.9|10602.9|10597.9|10599.9|10594.9|32
1697725800000|2023-10-19 14:30:00|10603.2|10598.2|10605|10600|10605.6|10600.6|10601.2|10596.2|53
1697726100000|2023-10-19 14:35:00|10605.1|10600.1|10602.5|10597.5|10605.9|10600.9|10601|10596|67
1697726400000|2023-10-19 14:40:00|10602.2|10597.2|10602.9|10597.9|10604|10599|10601|10596|19
1697726700000|2023-10-19 14:45:00|10603|10598|10605.9|10600.9|10606.5|10601.5|10602.2|10597.2|21
1697727000000|2023-10-19 14:50:00|10605.7|10600.7|10606.4|10601.4|10607.9|10602.9|10603|10598|45
1697727300000|2023-10-19 14:55:00|10606.3|10601.3|10605.5|10600.5|10606.7|10601.7|10604.6|10599.6|46
1697727600000|2023-10-19 15:00:00|10605.6|10600.6|10604|10599|10607.1|10602.1|10603.4|10598.4|36
1697727900000|2023-10-19 15:05:00|10603.9|10598.9|10600.6|10595.6|10604.4|10599.4|10598.9|10593.9|42
1697728200000|2023-10-19 15:10:00|10600.4|10595.4|10599.7|10594.7|10601.1|10596.1|10597.9|10592.9|28
1697728500000|2023-10-19 15:15:00|10599.9|10594.9|10601.4|10596.4|10601.9|10596.9|10599.9|10594.9|30
1697728800000|2023-10-19 15:20:00|10601.6|10596.6|10598.5|10593.5|10605.1|10600.1|10598.4|10593.4|20
1697729100000|2023-10-19 15:25:00|10598.4|10593.4|10600.9|10595.9|10600.9|10595.9|10596.9|10591.9|36
1697729400000|2023-10-19 15:30:00|10600.7|10595.7|10599.1|10594.1|10601.4|10596.4|10597.9|10592.9|26
1697729700000|2023-10-19 15:35:00|10598.9|10593.9|10597|10592|10599.4|10594.4|10596.4|10591.4|35
1697730000000|2023-10-19 15:40:00|10596.9|10591.9|10595.9|10590.9|10597.4|10592.4|10595.4|10590.4|24
1697730300000|2023-10-19 15:45:00|10596|10591|10597.8|10592.8|10597.8|10592.8|10595.7|10590.7|38
1697730600000|2023-10-19 15:50:00|10597.7|10592.7|10601|10596|10601.6|10596.6|10597.6|10592.6|30
1697730900000|2023-10-19 15:55:00|10600.8|10595.8|10602.9|10597.9|10604.8|10599.8|10600.8|10595.8|91
1697731200000|2023-10-19 16:00:00|10602.8|10597.8|10573.8|10568.8|10614.4|10609.4|10563.3|10558.3|849
1697731500000|2023-10-19 16:05:00|10573.6|10568.6|10583.8|10578.8|10583.8|10578.8|10570.3|10565.3|342
1697731800000|2023-10-19 16:10:00|10583.9|10578.9|10580.4|10575.4|10585.8|10580.8|10577.3|10572.3|147
1697732100000|2023-10-19 16:15:00|10580.6|10575.6|10573.2|10568.2|10582.8|10577.8|10571.8|10566.8|132
1697732400000|2023-10-19 16:20:00|10573|10568|10576.2|10571.2|10576.7|10571.7|10567.9|10562.9|240
1697732700000|2023-10-19 16:25:00|10576|10571|10587.1|10582.1|10590.9|10585.9|10575.3|10570.3|547
1697733000000|2023-10-19 16:30:00|10586.9|10581.9|10601.3|10596.3|10605.2|10600.2|10585.2|10580.2|214
1697733300000|2023-10-19 16:35:00|10601|10596|10605.6|10600.6|10615.2|10610.2|10601|10596|191
1697733600000|2023-10-19 16:40:00|10605.4|10600.4|10606.1|10601.1|10608.6|10603.6|10596.8|10591.8|182
1697733900000|2023-10-19 16:45:00|10606.2|10601.2|10597.2|10592.2|10606.2|10601.2|10594.7|10589.7|101
1697734200000|2023-10-19 16:50:00|10597.1|10592.1|10584.7|10579.7|10599.1|10594.1|10584.1|10579.1|195
1697734500000|2023-10-19 16:55:00|10584.9|10579.9|10579.9|10574.9|10586.7|10581.7|10577.5|10572.5|269
1697734800000|2023-10-19 17:00:00|10579.8|10574.8|10579.7|10574.7|10582.3|10577.3|10576.2|10571.2|226
1697735100000|2023-10-19 17:05:00|10579.8|10574.8|10576.5|10571.5|10581.1|10576.1|10573.2|10568.2|132
1697735400000|2023-10-19 17:10:00|10576.7|10571.7|10575.6|10570.6|10578.2|10573.2|10572.7|10567.7|105
1697735700000|2023-10-19 17:15:00|10575.8|10570.8|10571.1|10566.1|10581|10576|10570.3|10565.3|103
1697736000000|2023-10-19 17:20:00|10571.2|10566.2|10580.4|10575.4|10580.7|10575.7|10569.9|10564.9|85
1697736300000|2023-10-19 17:25:00|10580.3|10575.3|10578.7|10573.7|10581.6|10576.6|10577.4|10572.4|57
1697736600000|2023-10-19 17:30:00|10578.6|10573.6|10580.5|10575.5|10581.1|10576.1|10573.4|10568.4|68
1697736900000|2023-10-19 17:35:00|10580.3|10575.3|10588.5|10583.5|10588.7|10583.7|10579.3|10574.3|49
1697737200000|2023-10-19 17:40:00|10588.3|10583.3|10589.7|10584.7|10592.2|10587.2|10588.2|10583.2|38
1697737500000|2023-10-19 17:45:00|10589.9|10584.9|10585.6|10580.6|10590.6|10585.6|10585.2|10580.2|57
1697737800000|2023-10-19 17:50:00|10585.7|10580.7|10586.7|10581.7|10587.2|10582.2|10583.4|10578.4|30
1697738100000|2023-10-19 17:55:00|10586.9|10581.9|10579.7|10574.7|10586.9|10581.9|10579.7|10574.7|81
1697738400000|2023-10-19 18:00:00|10579.9|10574.9|10577|10572|10580.2|10575.2|10576|10571|93
1697738700000|2023-10-19 18:05:00|10577.2|10572.2|10579.1|10574.1|10580.1|10575.1|10577|10572|14
1697739000000|2023-10-19 18:10:00|10579.2|10574.2|10576.7|10571.7|10579.2|10574.2|10573.9|10568.9|51
1697739300000|2023-10-19 18:15:00|10576.8|10571.8|10577.2|10572.2|10578.2|10573.2|10573.7|10568.7|12
1697739600000|2023-10-19 18:20:00|10577.1|10572.1|10582.7|10577.7|10582.7|10577.7|10577.1|10572.1|19
1697739900000|2023-10-19 18:25:00|10583.1|10578.1|10581.2|10576.2|10583.2|10578.2|10580.9|10575.9|12
1697740200000|2023-10-19 18:30:00|10581.1|10576.1|10588.1|10583.1|10588.1|10583.1|10581.1|10576.1|123
1697740500000|2023-10-19 18:35:00|10588.3|10583.3|10589.7|10584.7|10591.2|10586.2|10588.1|10583.1|34
1697740800000|2023-10-19 18:40:00|10590|10585|10591.8|10586.8|10593.1|10588.1|10589.5|10584.5|42
1697741100000|2023-10-19 18:45:00|10592.1|10587.1|10594|10589|10594.4|10589.4|10590.7|10585.7|49
1697741400000|2023-10-19 18:50:00|10594.1|10589.1|10597.6|10592.6|10598.1|10593.1|10593.7|10588.7|68
1697741700000|2023-10-19 18:55:00|10597.8|10592.8|10595|10590|10598.1|10593.1|10592.5|10587.5|245
1697742000000|2023-10-19 19:00:00|10594.9|10589.9|10590.3|10585.3|10595.3|10590.3|10589.8|10584.8|48
1697742300000|2023-10-19 19:05:00|10590.5|10585.5|10592.6|10587.6|10593.1|10588.1|10589.6|10584.6|57
1697742600000|2023-10-19 19:10:00|10592.8|10587.8|10591.4|10586.4|10593.3|10588.3|10588.8|10583.8|73
1697742900000|2023-10-19 19:15:00|10591.3|10586.3|10591.3|10586.3|10592.8|10587.8|10590.8|10585.8|14
1697743200000|2023-10-19 19:20:00|10591.1|10586.1|10589.3|10584.3|10591.8|10586.8|10588.6|10583.6|13
1697743500000|2023-10-19 19:25:00|10589.1|10584.1|10589.3|10584.3|10592.1|10587.1|10588.8|10583.8|5
1697743800000|2023-10-19 19:30:00|10589.1|10584.1|10588.3|10583.3|10589.8|10584.8|10587.5|10582.5|6
1697744100000|2023-10-19 19:35:00|10588.1|10583.1|10588.3|10583.3|10589.2|10584.2|10586.8|10581.8|4
1697744400000|2023-10-19 19:40:00|10588.1|10583.1|10592.6|10587.6|10593|10588|10588|10583|2
1697744700000|2023-10-19 19:45:00|10592.8|10587.8|10591.4|10586.4|10594.1|10589.1|10591.4|10586.4|21
1697745000000|2023-10-19 19:50:00|10591.5|10586.5|10589.8|10584.8|10592.3|10587.3|10588.1|10583.1|32
1697745300000|2023-10-19 19:55:00|10590.1|10585.1|10588.5|10583.5|10590.8|10585.8|10588|10583|87
1697745600000|2023-10-19 20:00:00|10588.6|10583.6|10591.8|10586.8|10592.7|10587.7|10588.6|10583.6|35
1697745900000|2023-10-19 20:05:00|10591.9|10586.9|10592.6|10587.6|10592.6|10587.6|10591.4|10586.4|1
1697746200000|2023-10-19 20:10:00|10592.4|10587.4|10593.1|10588.1|10593.6|10588.6|10592.1|10587.1|19
1697746500000|2023-10-19 20:15:00|10592.9|10587.9|10592.6|10587.6|10593.6|10588.6|10592.1|10587.1|24
1697746800000|2023-10-19 20:20:00|10592.9|10587.9|10593.9|10588.9|10594.5|10589.5|10592.9|10587.9|28
1697747100000|2023-10-19 20:25:00|10593.8|10588.8|10592.3|10587.3|10594|10589|10591.9|10586.9|24
1697747400000|2023-10-19 20:30:00|10592.4|10587.4|10592.9|10587.9|10593.6|10588.6|10592.3|10587.3|28
1697747700000|2023-10-19 20:35:00|10593.1|10588.1|10594.3|10589.3|10594.4|10589.4|10592.9|10587.9|3
1697748000000|2023-10-19 20:40:00|10594.1|10589.1|10594.3|10589.3|10594.6|10589.6|10593.6|10588.6|21
1697748300000|2023-10-19 20:45:00|10594.5|10589.5|10593.6|10588.6|10594.8|10589.8|10593.3|10588.3|5
1697748600000|2023-10-19 20:50:00|10593.3|10588.3|10593.9|10588.9|10594.4|10589.4|10593.3|10588.3|0
1697748900000|2023-10-19 20:55:00|10594.1|10589.1|10592|10587|10594.1|10589.1|10591.3|10586.3|19
1697760000000|2023-10-20 00:00:00|10591.9|10586.9|10596|10591|10596.4|10591.4|10591.5|10586.5|139
1697760300000|2023-10-20 00:05:00|10596.2|10591.2|10597.4|10592.4|10598|10593|10594.7|10589.7|32
1697760600000|2023-10-20 00:10:00|10597.1|10592.1|10597.9|10592.9|10598.6|10593.6|10596.5|10591.5|11
1697760900000|2023-10-20 00:15:00|10598|10593|10600.9|10595.9|10601.2|10596.2|10597.2|10592.2|15
1697761200000|2023-10-20 00:20:00|10600.7|10595.7|10599|10594|10601.1|10596.1|10598.8|10593.8|17
1697761500000|2023-10-20 00:25:00|10599.1|10594.1|10600.8|10595.8|10601.2|10596.2|10598.9|10593.9|4
1697761800000|2023-10-20 00:30:00|10600.7|10595.7|10599.3|10594.3|10602.2|10597.2|10599.3|10594.3|6
1697762100000|2023-10-20 00:35:00|10599.5|10594.5|10599.8|10594.8|10599.9|10594.9|10597.4|10592.4|24
1697762400000|2023-10-20 00:40:00|10599.9|10594.9|10599.5|10594.5|10600.8|10595.8|10599|10594|19
1697762700000|2023-10-20 00:45:00|10599.3|10594.3|10601|10596|10601.2|10596.2|10599|10594|6
1697763000000|2023-10-20 00:50:00|10601.2|10596.2|10600.6|10595.6|10602.2|10597.2|10600.6|10595.6|2
1697763300000|2023-10-20 00:55:00|10600.4|10595.4|10599.8|10594.8|10601.5|10596.5|10599.4|10594.4|10
1697763600000|2023-10-20 01:00:00|10599.9|10594.9|10601.7|10596.7|10601.7|10596.7|10599.8|10594.8|19
1697763900000|2023-10-20 01:05:00|10601.5|10596.5|10602.8|10597.8|10603.5|10598.5|10601|10596|13
1697764200000|2023-10-20 01:10:00|10602.9|10597.9|10605.3|10600.3|10605.3|10600.3|10602.8|10597.8|36
1697764500000|2023-10-20 01:15:00|10605.6|10600.6|10606.8|10601.8|10606.8|10601.8|10604.8|10599.8|14
1697764800000|2023-10-20 01:20:00|10606.6|10601.6|10606.3|10601.3|10606.9|10601.9|10605.6|10600.6|4
1697765100000|2023-10-20 01:25:00|10606.1|10601.1|10606|10601|10607|10602|10605.6|10600.6|20
1697765400000|2023-10-20 01:30:00|10605.9|10600.9|10604.7|10599.7|10606.3|10601.3|10604.3|10599.3|12
1697765700000|2023-10-20 01:35:00|10604.8|10599.8|10604.4|10599.4|10605.7|10600.7|10603.6|10598.6|34
1697766000000|2023-10-20 01:40:00|10604.5|10599.5|10603.9|10598.9|10605.2|10600.2|10603.5|10598.5|106
1697766300000|2023-10-20 01:45:00|10604|10599|10602.8|10597.8|10604.2|10599.2|10601.8|10596.8|21
1697766600000|2023-10-20 01:50:00|10602.6|10597.6|10603.3|10598.3|10603.8|10598.8|10602.3|10597.3|11
1697766900000|2023-10-20 01:55:00|10603.5|10598.5|10602.4|10597.4|10603.7|10598.7|10602.2|10597.2|9
1697767200000|2023-10-20 02:00:00|10602.5|10597.5|10601.6|10596.6|10604.2|10599.2|10601.6|10596.6|17
1697767500000|2023-10-20 02:05:00|10601.8|10596.8|10602.3|10597.3|10602.5|10597.5|10601.3|10596.3|7
1697767800000|2023-10-20 02:10:00|10602.5|10597.5|10601.8|10596.8|10602.5|10597.5|10601.3|10596.3|2
1697768100000|2023-10-20 02:15:00|10601.9|10596.9|10601|10596|10602.2|10597.2|10600.3|10595.3|10
1697768400000|2023-10-20 02:20:00|10600.8|10595.8|10599.9|10594.9|10600.9|10595.9|10598.3|10593.3|16
1697768700000|2023-10-20 02:25:00|10600.2|10595.2|10600|10595|10600.9|10595.9|10599.7|10594.7|3
1697769000000|2023-10-20 02:30:00|10600.2|10595.2|10597.8|10592.8|10600.8|10595.8|10597.8|10592.8|19
1697769300000|2023-10-20 02:35:00|10597.7|10592.7|10596.8|10591.8|10598.5|10593.5|10596.8|10591.8|16
1697769600000|2023-10-20 02:40:00|10597|10592|10596.8|10591.8|10597.3|10592.3|10596|10591|6
1697769900000|2023-10-20 02:45:00|10597|10592|10594.1|10589.1|10597.2|10592.2|10594.1|10589.1|20
1697770200000|2023-10-20 02:50:00|10594.2|10589.2|10594.8|10589.8|10595.3|10590.3|10594.1|10589.1|19
1697770500000|2023-10-20 02:55:00|10595|10590|10595.2|10590.2|10595.8|10590.8|10594.8|10589.8|43
1697770800000|2023-10-20 03:00:00|10595.3|10590.3|10594.5|10589.5|10595.8|10590.8|10593.6|10588.6|14
1697771100000|2023-10-20 03:05:00|10594.3|10589.3|10593.3|10588.3|10595.3|10590.3|10593.3|10588.3|28
1697771400000|2023-10-20 03:10:00|10593.4|10588.4|10594.8|10589.8|10595.3|10590.3|10593.4|10588.4|12
1697771700000|2023-10-20 03:15:00|10595|10590|10596.6|10591.6|10596.9|10591.9|10595|10590|68
1697772000000|2023-10-20 03:20:00|10596.5|10591.5|10597.2|10592.2|10597.6|10592.6|10596.2|10591.2|7
1697772300000|2023-10-20 03:25:00|10597.1|10592.1|10597.1|10592.1|10597.4|10592.4|10596.3|10591.3|1
1697772600000|2023-10-20 03:30:00|10597.2|10592.2|10596.9|10591.9|10597.3|10592.3|10596.1|10591.1|7
1697772900000|2023-10-20 03:35:00|10596.7|10591.7|10598|10593|10598.1|10593.1|10596.6|10591.6|3
1697773200000|2023-10-20 03:40:00|10597.9|10592.9|10598.4|10593.4|10598.6|10593.6|10597.1|10592.1|85
1697773500000|2023-10-20 03:45:00|10598.3|10593.3|10598.1|10593.1|10598.5|10593.5|10597.6|10592.6|5
1697773800000|2023-10-20 03:50:00|10598|10593|10598.1|10593.1|10598.3|10593.3|10597.6|10592.6|10
1697774100000|2023-10-20 03:55:00|10598.3|10593.3|10597.6|10592.6|10598.3|10593.3|10597.6|10592.6|2
1697774400000|2023-10-20 04:00:00|10597.8|10592.8|10598.1|10593.1|10599|10594|10597.7|10592.7|1
1697774700000|2023-10-20 04:05:00|10598.3|10593.3|10597.7|10592.7|10598.3|10593.3|10597.6|10592.6|1
1697775000000|2023-10-20 04:10:00|10597.9|10592.9|10599.4|10594.4|10599.6|10594.6|10597.6|10592.6|2
1697775300000|2023-10-20 04:15:00|10599.5|10594.5|10599.6|10594.6|10600.3|10595.3|10599.3|10594.3|1
1697775600000|2023-10-20 04:20:00|10599.8|10594.8|10599.2|10594.2|10600.4|10595.4|10599.2|10594.2|0
1697775900000|2023-10-20 04:25:00|10599.1|10594.1|10599.9|10594.9|10600.1|10595.1|10599.1|10594.1|2
1697776200000|2023-10-20 04:30:00|10599.7|10594.7|10599.6|10594.6|10599.8|10594.8|10599.1|10594.1|0
1697776500000|2023-10-20 04:35:00|10599.8|10594.8|10598.1|10593.1|10599.8|10594.8|10598.1|10593.1|5
1697776800000|2023-10-20 04:40:00|10598.2|10593.2|10598.9|10593.9|10599.6|10594.6|10598.2|10593.2|0
1697777100000|2023-10-20 04:45:00|10598.6|10593.6|10599.8|10594.8|10599.8|10594.8|10598.4|10593.4|3
1697777400000|2023-10-20 04:50:00|10599.6|10594.6|10598.6|10593.6|10599.9|10594.9|10598.5|10593.5|3
1697777700000|2023-10-20 04:55:00|10598.5|10593.5|10599.2|10594.2|10599.2|10594.2|10598.1|10593.1|5
1697778000000|2023-10-20 05:00:00|10599.4|10594.4|10599|10594|10599.8|10594.8|10598.8|10593.8|20
1697778300000|2023-10-20 05:05:00|10599.1|10594.1|10600.1|10595.1|10601.1|10596.1|10599.1|10594.1|6
1697778600000|2023-10-20 05:10:00|10600.4|10595.4|10599.8|10594.8|10600.6|10595.6|10599.6|10594.6|0
1697778900000|2023-10-20 05:15:00|10599.6|10594.6|10598.9|10593.9|10600.1|10595.1|10598.4|10593.4|5
1697779200000|2023-10-20 05:20:00|10599.1|10594.1|10598.4|10593.4|10599.5|10594.5|10598.4|10593.4|10
1697779500000|2023-10-20 05:25:00|10598.5|10593.5|10598.4|10593.4|10598.7|10593.7|10597.2|10592.2|18
1697779800000|2023-10-20 05:30:00|10598.2|10593.2|10596.4|10591.4|10598.4|10593.4|10596.1|10591.1|13
1697780100000|2023-10-20 05:35:00|10596.5|10591.5|10598.9|10593.9|10599.1|10594.1|10596.5|10591.5|8
1697780400000|2023-10-20 05:40:00|10598.8|10593.8|10599.8|10594.8|10599.9|10594.9|10598.6|10593.6|20
1697780700000|2023-10-20 05:45:00|10599.9|10594.9|10601.1|10596.1|10601.3|10596.3|10599.6|10594.6|4
1697781000000|2023-10-20 05:50:00|10600.9|10595.9|10602.4|10597.4|10602.6|10597.6|10600.7|10595.7|6
1697781300000|2023-10-20 05:55:00|10602.1|10597.1|10600.9|10595.9|10602.6|10597.6|10600.1|10595.1|2
1697781600000|2023-10-20 06:00:00|10600.8|10595.8|10603.3|10598.3|10605.4|10600.4|10599.9|10594.9|69
1697781900000|2023-10-20 06:05:00|10603.5|10598.5|10601.4|10596.4|10604.4|10599.4|10601.1|10596.1|6
1697782200000|2023-10-20 06:10:00|10601.7|10596.7|10605.5|10600.5|10605.8|10600.8|10601.7|10596.7|6
1697782500000|2023-10-20 06:15:00|10605.6|10600.6|10608.2|10603.2|10608.6|10603.6|10605.3|10600.3|31
1697782800000|2023-10-20 06:20:00|10608.1|10603.1|10607.8|10602.8|10610.6|10605.6|10607.8|10602.8|16
1697783100000|2023-10-20 06:25:00|10608|10603|10608.5|10603.5|10609.6|10604.6|10607.3|10602.3|12
1697783400000|2023-10-20 06:30:00|10608.4|10603.4|10611|10606|10612|10607|10608.4|10603.4|31
1697783700000|2023-10-20 06:35:00|10611.1|10606.1|10610.8|10605.8|10611.6|10606.6|10610|10605|20
1697784000000|2023-10-20 06:40:00|10611.1|10606.1|10607.6|10602.6|10611.3|10606.3|10607.1|10602.1|10
1697784300000|2023-10-20 06:45:00|10607.7|10602.7|10606.6|10601.6|10608.8|10603.8|10606.4|10601.4|5
1697784600000|2023-10-20 06:50:00|10606.7|10601.7|10606.4|10601.4|10607.1|10602.1|10605.4|10600.4|13
1697784900000|2023-10-20 06:55:00|10606.6|10601.6|10603.6|10598.6|10606.7|10601.7|10602.3|10597.3|17
1697785200000|2023-10-20 07:00:00|10603.9|10598.9|10605.6|10600.6|10607.1|10602.1|10603.6|10598.6|23
1697785500000|2023-10-20 07:05:00|10605.5|10600.5|10604.9|10599.9|10605.9|10600.9|10601.9|10596.9|35
1697785800000|2023-10-20 07:10:00|10604.8|10599.8|10606.4|10601.4|10607.1|10602.1|10602.2|10597.2|21
1697786100000|2023-10-20 07:15:00|10606.6|10601.6|10605.3|10600.3|10607.6|10602.6|10604.8|10599.8|20
1697786400000|2023-10-20 07:20:00|10605.2|10600.2|10604.9|10599.9|10606.2|10601.2|10603.8|10598.8|7
1697786700000|2023-10-20 07:25:00|10604.7|10599.7|10606.6|10601.6|10607.3|10602.3|10604.4|10599.4|22
1697787000000|2023-10-20 07:30:00|10606.8|10601.8|10606.2|10601.2|10608.3|10603.3|10604.2|10599.2|16
1697787300000|2023-10-20 07:35:00|10606.4|10601.4|10603.7|10598.7|10607.1|10602.1|10601.7|10596.7|61
1697787600000|2023-10-20 07:40:00|10603.8|10598.8|10606|10601|10606.6|10601.6|10602.3|10597.3|16
1697787900000|2023-10-20 07:45:00|10605.7|10600.7|10604.9|10599.9|10606.7|10601.7|10603.2|10598.2|32
1697788200000|2023-10-20 07:50:00|10605.1|10600.1|10604.1|10599.1|10606.7|10601.7|10603.9|10598.9|35
1697788500000|2023-10-20 07:55:00|10603.9|10598.9|10607.2|10602.2|10607.2|10602.2|10603.8|10598.8|58
1697788800000|2023-10-20 08:00:00|10607.6|10602.6|10605.6|10600.6|10609.9|10604.9|10605.3|10600.3|22
1697789100000|2023-10-20 08:05:00|10605.4|10600.4|10605.4|10600.4|10606.4|10601.4|10603.2|10598.2|20
1697789400000|2023-10-20 08:10:00|10605.2|10600.2|10603.7|10598.7|10606.6|10601.6|10603.7|10598.7|12
1697789700000|2023-10-20 08:15:00|10603.6|10598.6|10601.1|10596.1|10603.9|10598.9|10601.1|10596.1|22
1697790000000|2023-10-20 08:20:00|10601.3|10596.3|10597.2|10592.2|10602.1|10597.1|10594.3|10589.3|168
1697790300000|2023-10-20 08:25:00|10597.4|10592.4|10594.1|10589.1|10597.9|10592.9|10592.9|10587.9|29
1697790600000|2023-10-20 08:30:00|10594.2|10589.2|10596.4|10591.4|10597.6|10592.6|10594.1|10589.1|18
1697790900000|2023-10-20 08:35:00|10596.6|10591.6|10592.5|10587.5|10597.1|10592.1|10592|10587|17
1697791200000|2023-10-20 08:40:00|10592.7|10587.7|10590.4|10585.4|10593.3|10588.3|10590.2|10585.2|96
1697791500000|2023-10-20 08:45:00|10590.3|10585.3|10590.5|10585.5|10591.4|10586.4|10587.2|10582.2|75
1697791800000|2023-10-20 08:50:00|10590.4|10585.4|10593|10588|10593.5|10588.5|10590.4|10585.4|17
1697792100000|2023-10-20 08:55:00|10593.2|10588.2|10592.4|10587.4|10593.5|10588.5|10590.4|10585.4|13
1697792400000|2023-10-20 09:00:00|10592.6|10587.6|10594.4|10589.4|10594.7|10589.7|10591.7|10586.7|28
1697792700000|2023-10-20 09:05:00|10594.5|10589.5|10593|10588|10595.5|10590.5|10592.5|10587.5|10
1697793000000|2023-10-20 09:10:00|10593.2|10588.2|10591.7|10586.7|10593.4|10588.4|10589.9|10584.9|16
1697793300000|2023-10-20 09:15:00|10591.9|10586.9|10591.5|10586.5|10593.5|10588.5|10591.4|10586.4|5
1697793600000|2023-10-20 09:20:00|10591.7|10586.7|10596.7|10591.7|10597.1|10592.1|10591.5|10586.5|15
1697793900000|2023-10-20 09:25:00|10596.6|10591.6|10598.2|10593.2|10598.7|10593.7|10595.7|10590.7|5
1697794200000|2023-10-20 09:30:00|10598.4|10593.4|10597.6|10592.6|10598.7|10593.7|10596.7|10591.7|12
1697794500000|2023-10-20 09:35:00|10597.5|10592.5|10597.6|10592.6|10599.2|10594.2|10596.7|10591.7|8
1697794800000|2023-10-20 09:40:00|10597.7|10592.7|10594.1|10589.1|10597.9|10592.9|10594.1|10589.1|17
1697795100000|2023-10-20 09:45:00|10594.2|10589.2|10595|10590|10595.7|10590.7|10593.5|10588.5|25
1697795400000|2023-10-20 09:50:00|10594.9|10589.9|10591|10586|10594.9|10589.9|10590.3|10585.3|18
1697795700000|2023-10-20 09:55:00|10590.9|10585.9|10591.4|10586.4|10592.2|10587.2|10589.4|10584.4|7
1697796000000|2023-10-20 10:00:00|10591.5|10586.5|10590.5|10585.5|10592.4|10587.4|10589.5|10584.5|11
1697796300000|2023-10-20 10:05:00|10590.3|10585.3|10590.7|10585.7|10591.9|10586.9|10589.9|10584.9|6
1697796600000|2023-10-20 10:10:00|10590.8|10585.8|10591.7|10586.7|10593.3|10588.3|10590.8|10585.8|7
1697796900000|2023-10-20 10:15:00|10591.5|10586.5|10590.7|10585.7|10591.5|10586.5|10590|10585|14
1697797200000|2023-10-20 10:20:00|10590.5|10585.5|10591.8|10586.8|10591.8|10586.8|10589.7|10584.7|8
1697797500000|2023-10-20 10:25:00|10591.7|10586.7|10594.7|10589.7|10595.2|10590.2|10591.7|10586.7|5
1697797800000|2023-10-20 10:30:00|10595|10590|10594.7|10589.7|10596.5|10591.5|10594.5|10589.5|22
1697798100000|2023-10-20 10:35:00|10595|10590|10592.4|10587.4|10595|10590|10592.2|10587.2|1
1697798400000|2023-10-20 10:40:00|10592.5|10587.5|10592.5|10587.5|10592.6|10587.6|10590.5|10585.5|5
1697798700000|2023-10-20 10:45:00|10592.4|10587.4|10592.8|10587.8|10593.7|10588.7|10591.9|10586.9|3
1697799000000|2023-10-20 10:50:00|10592.7|10587.7|10593.8|10588.8|10594|10589|10592.5|10587.5|3
1697799300000|2023-10-20 10:55:00|10593.9|10588.9|10594.9|10589.9|10596.2|10591.2|10592.4|10587.4|3
1697799600000|2023-10-20 11:00:00|10594.7|10589.7|10593.7|10588.7|10595.2|10590.2|10593.3|10588.3|8
1697799900000|2023-10-20 11:05:00|10593.6|10588.6|10591.2|10586.2|10593.6|10588.6|10590.3|10585.3|7
1697800200000|2023-10-20 11:10:00|10591.3|10586.3|10589.8|10584.8|10591.3|10586.3|10589.5|10584.5|5
1697800500000|2023-10-20 11:15:00|10589.6|10584.6|10590.8|10585.8|10591.8|10586.8|10589.3|10584.3|7
1697800800000|2023-10-20 11:20:00|10591|10586|10590|10585|10591.2|10586.2|10588.3|10583.3|21
1697801100000|2023-10-20 11:25:00|10590.2|10585.2|10588.5|10583.5|10590.8|10585.8|10588.4|10583.4|21
1697801400000|2023-10-20 11:30:00|10588.4|10583.4|10588.5|10583.5|10590|10585|10588.4|10583.4|37
1697801700000|2023-10-20 11:35:00|10588.7|10583.7|10587.3|10582.3|10589.1|10584.1|10586.6|10581.6|7
1697802000000|2023-10-20 11:40:00|10587.2|10582.2|10586.9|10581.9|10590.2|10585.2|10586.8|10581.8|43
1697802300000|2023-10-20 11:45:00|10586.8|10581.8|10584|10579|10586.8|10581.8|10584|10579|56
1697802600000|2023-10-20 11:50:00|10583.9|10578.9|10588.4|10583.4|10588.4|10583.4|10583.9|10578.9|60
1697802900000|2023-10-20 11:55:00|10588.5|10583.5|10589.5|10584.5|10589.7|10584.7|10586.6|10581.6|35
1697803200000|2023-10-20 12:00:00|10589.8|10584.8|10588.7|10583.7|10590.3|10585.3|10588|10583|20
1697803500000|2023-10-20 12:05:00|10588.4|10583.4|10587.7|10582.7|10590.2|10585.2|10587.2|10582.2|146
1697803800000|2023-10-20 12:10:00|10587.8|10582.8|10591.5|10586.5|10592.1|10587.1|10586.3|10581.3|54
1697804100000|2023-10-20 12:15:00|10591.7|10586.7|10595.5|10590.5|10595.5|10590.5|10591.5|10586.5|19
1697804400000|2023-10-20 12:20:00|10595.4|10590.4|10605.2|10600.2|10605.5|10600.5|10593.8|10588.8|150
1697804700000|2023-10-20 12:25:00|10605.3|10600.3|10604.4|10599.4|10608.8|10603.8|10602.2|10597.2|212
1697805000000|2023-10-20 12:30:00|10604.3|10599.3|10600.2|10595.2|10604.4|10599.4|10598.2|10593.2|82
1697805300000|2023-10-20 12:35:00|10600|10595|10596.2|10591.2|10600.5|10595.5|10596|10591|74
1697805600000|2023-10-20 12:40:00|10596|10591|10595.2|10590.2|10596.7|10591.7|10593|10588|64
1697805900000|2023-10-20 12:45:00|10595.1|10590.1|10591.7|10586.7|10595.5|10590.5|10591.2|10586.2|38
1697806200000|2023-10-20 12:50:00|10591.8|10586.8|10595.7|10590.7|10595.7|10590.7|10591.3|10586.3|60
1697806500000|2023-10-20 12:55:00|10595.9|10590.9|10593.3|10588.3|10596.2|10591.2|10592.2|10587.2|20
1697806800000|2023-10-20 13:00:00|10593.4|10588.4|10589.7|10584.7|10593.4|10588.4|10588.7|10583.7|56
1697807100000|2023-10-20 13:05:00|10589.8|10584.8|10590.3|10585.3|10593|10588|10589.2|10584.2|48
1697807400000|2023-10-20 13:10:00|10590.5|10585.5|10591.3|10586.3|10591.3|10586.3|10588.7|10583.7|15
1697807700000|2023-10-20 13:15:00|10591.5|10586.5|10591.7|10586.7|10593.5|10588.5|10589.7|10584.7|22
1697808000000|2023-10-20 13:20:00|10591.6|10586.6|10587.1|10582.1|10591.6|10586.6|10586.8|10581.8|24
1697808300000|2023-10-20 13:25:00|10587|10582|10591|10586|10591.5|10586.5|10587|10582|40
1697808600000|2023-10-20 13:30:00|10591.1|10586.1|10585.1|10580.1|10592|10587|10584.6|10579.6|78
1697808900000|2023-10-20 13:35:00|10585|10580|10583.6|10578.6|10585.6|10580.6|10581.9|10576.9|151
1697809200000|2023-10-20 13:40:00|10583.5|10578.5|10588.2|10583.2|10588.2|10583.2|10583.4|10578.4|74
1697809500000|2023-10-20 13:45:00|10588.1|10583.1|10589|10584|10591.2|10586.2|10584.1|10579.1|214
1697809800000|2023-10-20 13:50:00|10589.2|10584.2|10586.3|10581.3|10590.7|10585.7|10585.6|10580.6|75
1697810100000|2023-10-20 13:55:00|10586.2|10581.2|10593.3|10588.3|10593.5|10588.5|10584.2|10579.2|153
1697810400000|2023-10-20 14:00:00|10593.5|10588.5|10588.6|10583.6|10594.5|10589.5|10585.6|10580.6|96
1697810700000|2023-10-20 14:05:00|10588.5|10583.5|10590|10585|10593.5|10588.5|10584.8|10579.8|65
1697811000000|2023-10-20 14:10:00|10589.8|10584.8|10598.1|10593.1|10599.2|10594.2|10588.8|10583.8|142
1697811300000|2023-10-20 14:15:00|10598.3|10593.3|10599.3|10594.3|10601.6|10596.6|10597.1|10592.1|78
1697811600000|2023-10-20 14:20:00|10599.6|10594.6|10595.1|10590.1|10600|10595|10593.2|10588.2|97
1697811900000|2023-10-20 14:25:00|10595.3|10590.3|10595.3|10590.3|10596.6|10591.6|10593.1|10588.1|52
1697812200000|2023-10-20 14:30:00|10595.4|10590.4|10585.9|10580.9|10595.6|10590.6|10585.1|10580.1|50
1697812500000|2023-10-20 14:35:00|10585.8|10580.8|10583.8|10578.8|10586.3|10581.3|10580.4|10575.4|178
1697812800000|2023-10-20 14:40:00|10583.5|10578.5|10584.4|10579.4|10585.4|10580.4|10581.7|10576.7|67
1697813100000|2023-10-20 14:45:00|10584.7|10579.7|10587.2|10582.2|10588.3|10583.3|10584.5|10579.5|104
1697813400000|2023-10-20 14:50:00|10587.3|10582.3|10585.6|10580.6|10588.6|10583.6|10583.5|10578.5|88
1697813700000|2023-10-20 14:55:00|10585.7|10580.7|10589.1|10584.1|10589.1|10584.1|10584.7|10579.7|50
1697814000000|2023-10-20 15:00:00|10589.2|10584.2|10586.3|10581.3|10589.7|10584.7|10586|10581|110
1697814300000|2023-10-20 15:05:00|10586.2|10581.2|10584.7|10579.7|10586.2|10581.2|10582.3|10577.3|32
1697814600000|2023-10-20 15:10:00|10584.9|10579.9|10585.3|10580.3|10588.3|10583.3|10584.3|10579.3|37
1697814900000|2023-10-20 15:15:00|10584.7|10579.7|10585.1|10580.1|10586.4|10581.4|10581.1|10576.1|47
1697815200000|2023-10-20 15:20:00|10585|10580|10585.1|10580.1|10587.1|10582.1|10583.5|10578.5|16
1697815500000|2023-10-20 15:25:00|10585|10580|10582.6|10577.6|10585.4|10580.4|10582|10577|31
1697815800000|2023-10-20 15:30:00|10582.8|10577.8|10590.1|10585.1|10590.3|10585.3|10582.6|10577.6|30
1697816100000|2023-10-20 15:35:00|10589.9|10584.9|10588|10583|10590|10585|10586.6|10581.6|19
1697816400000|2023-10-20 15:40:00|10588.1|10583.1|10586.6|10581.6|10589|10584|10585.6|10580.6|26
1697816700000|2023-10-20 15:45:00|10586.7|10581.7|10585|10580|10586.7|10581.7|10584.6|10579.6|15
1697817000000|2023-10-20 15:50:00|10585.3|10580.3|10584.6|10579.6|10587|10582|10583.5|10578.5|58
1697817300000|2023-10-20 15:55:00|10584.5|10579.5|10586.5|10581.5|10587.9|10582.9|10584|10579|73
1697817600000|2023-10-20 16:00:00|10586.3|10581.3|10593|10588|10593.5|10588.5|10586.1|10581.1|44
1697817900000|2023-10-20 16:05:00|10592.9|10587.9|10593.5|10588.5|10595.7|10590.7|10591.5|10586.5|46
1697818200000|2023-10-20 16:10:00|10593.7|10588.7|10594.7|10589.7|10595.7|10590.7|10592.1|10587.1|19
1697818500000|2023-10-20 16:15:00|10594.8|10589.8|10592.4|10587.4|10596|10591|10592.3|10587.3|14
1697818800000|2023-10-20 16:20:00|10592.5|10587.5|10590.1|10585.1|10593.8|10588.8|10589.8|10584.8|9
1697819100000|2023-10-20 16:25:00|10590|10585|10591.1|10586.1|10591.3|10586.3|10589|10584|26
1697819400000|2023-10-20 16:30:00|10591|10586|10588.5|10583.5|10591|10586|10588.1|10583.1|22
1697819700000|2023-10-20 16:35:00|10588.7|10583.7|10588.3|10583.3|10590|10585|10587|10582|11
1697820000000|2023-10-20 16:40:00|10588.4|10583.4|10586.8|10581.8|10591|10586|10586.5|10581.5|25
1697820300000|2023-10-20 16:45:00|10587|10582|10586.8|10581.8|10588.2|10583.2|10585.8|10580.8|19
1697820600000|2023-10-20 16:50:00|10586.7|10581.7|10589.8|10584.8|10590.2|10585.2|10585.9|10580.9|21
1697820900000|2023-10-20 16:55:00|10589.7|10584.7|10587.9|10582.9|10590.7|10585.7|10587.5|10582.5|66
1697821200000|2023-10-20 17:00:00|10587.7|10582.7|10588|10583|10588.7|10583.7|10585.5|10580.5|42
1697821500000|2023-10-20 17:05:00|10587.7|10582.7|10585.7|10580.7|10589.1|10584.1|10585.5|10580.5|37
1697821800000|2023-10-20 17:10:00|10585.5|10580.5|10581|10576|10586.4|10581.4|10579.9|10574.9|68
1697822100000|2023-10-20 17:15:00|10580.9|10575.9|10579.3|10574.3|10581.9|10576.9|10577.2|10572.2|112
1697822400000|2023-10-20 17:20:00|10579.4|10574.4|10580.7|10575.7|10582.1|10577.1|10578|10573|37
1697822700000|2023-10-20 17:25:00|10580.9|10575.9|10581.4|10576.4|10582.9|10577.9|10580|10575|131
1697823000000|2023-10-20 17:30:00|10581.1|10576.1|10581.7|10576.7|10584.4|10579.4|10581|10576|35
1697823300000|2023-10-20 17:35:00|10581.9|10576.9|10583.9|10578.9|10584.3|10579.3|10581.5|10576.5|15
1697823600000|2023-10-20 17:40:00|10584.1|10579.1|10580.9|10575.9|10584.1|10579.1|10578.1|10573.1|44
1697823900000|2023-10-20 17:45:00|10581|10576|10586.1|10581.1|10586.3|10581.3|10580.3|10575.3|37
1697824200000|2023-10-20 17:50:00|10586.3|10581.3|10585.3|10580.3|10586.4|10581.4|10583.4|10578.4|38
1697824500000|2023-10-20 17:55:00|10585.1|10580.1|10583.9|10578.9|10585.9|10580.9|10583.6|10578.6|9
1697824800000|2023-10-20 18:00:00|10583.7|10578.7|10586.1|10581.1|10586.8|10581.8|10583.4|10578.4|22
1697825100000|2023-10-20 18:05:00|10586.3|10581.3|10586|10581|10586.9|10581.9|10584.5|10579.5|26
1697825400000|2023-10-20 18:10:00|10586.1|10581.1|10590.6|10585.6|10590.9|10585.9|10585.6|10580.6|42
1697825700000|2023-10-20 18:15:00|10590.5|10585.5|10589.5|10584.5|10592.2|10587.2|10589.2|10584.2|18
1697826000000|2023-10-20 18:20:00|10589.4|10584.4|10591|10586|10591|10586|10587.6|10582.6|36
1697826300000|2023-10-20 18:25:00|10590.9|10585.9|10590.6|10585.6|10592.5|10587.5|10590.4|10585.4|8
1697826600000|2023-10-20 18:30:00|10590.5|10585.5|10588.4|10583.4|10591.4|10586.4|10588|10583|53
1697826900000|2023-10-20 18:35:00|10588.3|10583.3|10588.2|10583.2|10589.9|10584.9|10587|10582|27
1697827200000|2023-10-20 18:40:00|10588.4|10583.4|10588.1|10583.1|10589.9|10584.9|10587.9|10582.9|13
1697827500000|2023-10-20 18:45:00|10588.3|10583.3|10586|10581|10588.6|10583.6|10586|10581|13
1697827800000|2023-10-20 18:50:00|10585.9|10580.9|10584.9|10579.9|10586.4|10581.4|10583.9|10578.9|21
1697828100000|2023-10-20 18:55:00|10584.7|10579.7|10586.9|10581.9|10587.8|10582.8|10583.4|10578.4|78
1697828400000|2023-10-20 19:00:00|10587|10582|10586.9|10581.9|10587.3|10582.3|10585.5|10580.5|62
1697828700000|2023-10-20 19:05:00|10586.3|10581.3|10586.9|10581.9|10587|10582|10585.9|10580.9|4
1697829000000|2023-10-20 19:10:00|10586.6|10581.6|10587|10582|10587.4|10582.4|10585.4|10580.4|26
1697829300000|2023-10-20 19:15:00|10587.1|10582.1|10585.3|10580.3|10587.5|10582.5|10584.5|10579.5|4
1697829600000|2023-10-20 19:20:00|10585.5|10580.5|10588.7|10583.7|10588.9|10583.9|10585.2|10580.2|30
1697829900000|2023-10-20 19:25:00|10588.6|10583.6|10587.6|10582.6|10589.5|10584.5|10587.5|10582.5|11
1697830200000|2023-10-20 19:30:00|10587.5|10582.5|10587.4|10582.4|10588.6|10583.6|10586.7|10581.7|17
1697830500000|2023-10-20 19:35:00|10587.1|10582.1|10587.4|10582.4|10588.6|10583.6|10586.5|10581.5|11
1697830800000|2023-10-20 19:40:00|10587.6|10582.6|10588.9|10583.9|10589.4|10584.4|10587.4|10582.4|13
1697831100000|2023-10-20 19:45:00|10588.5|10583.5|10588.8|10583.8|10590.4|10585.4|10588.4|10583.4|24
1697831400000|2023-10-20 19:50:00|10588.9|10583.9|10587.9|10582.9|10589.4|10584.4|10587.4|10582.4|15
1697831700000|2023-10-20 19:55:00|10587.8|10582.8|10587.4|10582.4|10588.4|10583.4|10586.4|10581.4|36
1697832000000|2023-10-20 20:00:00|10587.6|10582.6|10585.9|10580.9|10587.7|10582.7|10585.9|10580.9|17
1697832300000|2023-10-20 20:05:00|10586|10581|10586.6|10581.6|10586.9|10581.9|10585.9|10580.9|3
1697832600000|2023-10-20 20:10:00|10586.8|10581.8|10586.5|10581.5|10586.9|10581.9|10586.3|10581.3|3
1697832900000|2023-10-20 20:15:00|10586.3|10581.3|10587.1|10582.1|10587.6|10582.6|10586.2|10581.2|16
1697833200000|2023-10-20 20:20:00|10587.3|10582.3|10586.8|10581.8|10587.3|10582.3|10586.4|10581.4|5
1697833500000|2023-10-20 20:25:00|10587|10582|10586.6|10581.6|10587.5|10582.5|10586.3|10581.3|27
1697833800000|2023-10-20 20:30:00|10586.3|10581.3|10586.9|10581.9|10587.3|10582.3|10586.3|10581.3|4
1697834100000|2023-10-20 20:35:00|10587.1|10582.1|10587.5|10582.5|10587.8|10582.8|10586.5|10581.5|20
1697834400000|2023-10-20 20:40:00|10587.7|10582.7|10586.5|10581.5|10587.7|10582.7|10586.5|10581.5|3
1697834700000|2023-10-20 20:45:00|10586.3|10581.3|10585.5|10580.5|10586.3|10581.3|10585.3|10580.3|9
1697835000000|2023-10-20 20:50:00|10585.3|10580.3|10585.2|10580.2|10586.2|10581.2|10585|10580|1
1697835300000|2023-10-20 20:55:00|10585.1|10580.1|10594.4|10585.4|10594.9|10587.9|10584.7|10579.7|6
1698012000000|2023-10-22 22:00:00|10584|10575|10588.5|10583.5|10589.5|10584.5|10584|10575|12
1698012300000|2023-10-22 22:05:00|10588.6|10583.6|10589.2|10584.2|10589.3|10584.3|10588.6|10583.6|1
1698012600000|2023-10-22 22:10:00|10589.3|10584.3|10589.1|10584.1|10589.3|10584.3|10588.7|10583.7|0
1698012900000|2023-10-22 22:15:00|10588.9|10583.9|10588.7|10583.7|10589.5|10584.5|10588.7|10583.7|2
1698013200000|2023-10-22 22:20:00|10588.8|10583.8|10589.2|10584.2|10589.3|10584.3|10588.7|10583.7|16
1698013500000|2023-10-22 22:25:00|10589.1|10584.1|10588.7|10583.7|10589.3|10584.3|10588.6|10583.6|3
1698013800000|2023-10-22 22:30:00|10588.5|10583.5|10588.2|10583.2|10589.8|10584.8|10588.2|10583.2|13
1698014100000|2023-10-22 22:35:00|10588.4|10583.4|10589.1|10584.1|10589.1|10584.1|10588.2|10583.2|0
1698014400000|2023-10-22 22:40:00|10588.9|10583.9|10588.7|10583.7|10589.2|10584.2|10588.2|10583.2|0
1698014700000|2023-10-22 22:45:00|10588.6|10583.6|10588.6|10583.6|10588.7|10583.7|10588.4|10583.4|0
1698015000000|2023-10-22 22:50:00|10588.4|10583.4|10588.8|10583.8|10588.8|10583.8|10588.4|10583.4|0
1698015300000|2023-10-22 22:55:00|10588.6|10583.6|10587.3|10582.3|10588.8|10583.8|10587.3|10582.3|4
1698015600000|2023-10-22 23:00:00|10587.2|10582.2|10587.7|10582.7|10588.3|10583.3|10586.8|10581.8|21
1698015900000|2023-10-22 23:05:00|10587.6|10582.6|10587.2|10582.2|10588|10583|10587.2|10582.2|5
1698016200000|2023-10-22 23:10:00|10587.3|10582.3|10586.8|10581.8|10587.6|10582.6|10586.6|10581.6|3
1698016500000|2023-10-22 23:15:00|10586.7|10581.7|10586.4|10581.4|10586.8|10581.8|10585.2|10580.2|3
1698016800000|2023-10-22 23:20:00|10586.5|10581.5|10586.4|10581.4|10587.2|10582.2|10586.1|10581.1|0
1698017100000|2023-10-22 23:25:00|10586.5|10581.5|10586.4|10581.4|10587.3|10582.3|10586.4|10581.4|1
1698017400000|2023-10-22 23:30:00|10586.5|10581.5|10586.7|10581.7|10587.4|10582.4|10586.5|10581.5|0
1698017700000|2023-10-22 23:35:00|10586.5|10581.5|10586.5|10581.5|10586.7|10581.7|10586.3|10581.3|5
1698018000000|2023-10-22 23:40:00|10586.7|10581.7|10585.3|10580.3|10586.7|10581.7|10585|10580|3
1698018300000|2023-10-22 23:45:00|10585.4|10580.4|10586.8|10581.8|10587.2|10582.2|10585.3|10580.3|20
1698018600000|2023-10-22 23:50:00|10586.7|10581.7|10587.9|10582.9|10588.2|10583.2|10586.7|10581.7|14
1698018900000|2023-10-22 23:55:00|10588.1|10583.1|10588.1|10583.1|10588.3|10583.3|10587.6|10582.6|4
1698019200000|2023-10-23 00:00:00|10588|10583|10588.1|10583.1|10588.4|10583.4|10586.9|10581.9|28
1698019500000|2023-10-23 00:05:00|10587.9|10582.9|10589.1|10584.1|10589.5|10584.5|10587.6|10582.6|17
1698019800000|2023-10-23 00:10:00|10589|10584|10589.8|10584.8|10589.8|10584.8|10588.1|10583.1|6
1698020100000|2023-10-23 00:15:00|10589.9|10584.9|10589.5|10584.5|10591.3|10586.3|10588.4|10583.4|6
1698020400000|2023-10-23 00:20:00|10589.8|10584.8|10589|10584|10590.3|10585.3|10588.4|10583.4|11
1698020700000|2023-10-23 00:25:00|10588.9|10583.9|10591.3|10586.3|10591.5|10586.5|10588.9|10583.9|9
1698021000000|2023-10-23 00:30:00|10591.1|10586.1|10589.5|10584.5|10592|10587|10589.5|10584.5|31
1698021300000|2023-10-23 00:35:00|10589.7|10584.7|10589.3|10584.3|10589.7|10584.7|10588.5|10583.5|4
1698021600000|2023-10-23 00:40:00|10589.2|10584.2|10590.8|10585.8|10590.8|10585.8|10588|10583|4
1698021900000|2023-10-23 00:45:00|10590.6|10585.6|10592.3|10587.3|10592.6|10587.6|10590.5|10585.5|24
1698022200000|2023-10-23 00:50:00|10592.6|10587.6|10589.3|10584.3|10592.6|10587.6|10589.2|10584.2|57
1698022500000|2023-10-23 00:55:00|10589.6|10584.6|10590.1|10585.1|10590.7|10585.7|10588.8|10583.8|10
1698022800000|2023-10-23 01:00:00|10589.9|10584.9|10592|10587|10592.6|10587.6|10589.9|10584.9|13
1698023100000|2023-10-23 01:05:00|10591.9|10586.9|10591.8|10586.8|10593.8|10588.8|10591.1|10586.1|89
1698023400000|2023-10-23 01:10:00|10591.5|10586.5|10593|10588|10593|10588|10590.5|10585.5|8
1698023700000|2023-10-23 01:15:00|10593.1|10588.1|10591.5|10586.5|10593.5|10588.5|10591.3|10586.3|19
1698024000000|2023-10-23 01:20:00|10591.7|10586.7|10593.7|10588.7|10593.8|10588.8|10591.1|10586.1|14
1698024300000|2023-10-23 01:25:00|10593.8|10588.8|10593.3|10588.3|10594.2|10589.2|10593|10588|2
1698024600000|2023-10-23 01:30:00|10593.1|10588.1|10593.1|10588.1|10593.7|10588.7|10591.7|10586.7|32
1698024900000|2023-10-23 01:35:00|10593.2|10588.2|10591.4|10586.4|10593.9|10588.9|10591.3|10586.3|4
1698025200000|2023-10-23 01:40:00|10591.6|10586.6|10591.7|10586.7|10592.8|10587.8|10591.6|10586.6|3
1698025500000|2023-10-23 01:45:00|10591.5|10586.5|10592.4|10587.4|10592.6|10587.6|10591.4|10586.4|3
1698025800000|2023-10-23 01:50:00|10592.3|10587.3|10591.4|10586.4|10592.4|10587.4|10590.4|10585.4|8
1698026100000|2023-10-23 01:55:00|10591.6|10586.6|10592.6|10587.6|10592.9|10587.9|10591.2|10586.2|7
1698026400000|2023-10-23 02:00:00|10592.7|10587.7|10593.6|10588.6|10593.9|10588.9|10592.2|10587.2|11
1698026700000|2023-10-23 02:05:00|10593.8|10588.8|10594.6|10589.6|10595.2|10590.2|10592.9|10587.9|37
1698027000000|2023-10-23 02:10:00|10594.4|10589.4|10595.6|10590.6|10596.3|10591.3|10594.4|10589.4|15
1698027300000|2023-10-23 02:15:00|10595.4|10590.4|10594.9|10589.9|10596|10591|10594.4|10589.4|6
1698027600000|2023-10-23 02:20:00|10595|10590|10594.6|10589.6|10595|10590|10593.9|10588.9|6
1698027900000|2023-10-23 02:25:00|10594.9|10589.9|10594.9|10589.9|10594.9|10589.9|10594.4|10589.4|1
1698028200000|2023-10-23 02:30:00|10594.4|10589.4|10594.4|10589.4|10595.5|10590.5|10593.9|10588.9|4
1698028500000|2023-10-23 02:35:00|10594.5|10589.5|10595|10590|10595|10590|10594.2|10589.2|0
1698028800000|2023-10-23 02:40:00|10594.9|10589.9|10596.9|10591.9|10596.9|10591.9|10594.7|10589.7|1
1698029100000|2023-10-23 02:45:00|10596.7|10591.7|10598.6|10593.6|10598.6|10593.6|10596.5|10591.5|16
1698029400000|2023-10-23 02:50:00|10598.9|10593.9|10600.2|10595.2|10600.7|10595.7|10598.7|10593.7|47
1698029700000|2023-10-23 02:55:00|10600|10595|10600.9|10595.9|10601|10596|10599.7|10594.7|6
1698030000000|2023-10-23 03:00:00|10600.6|10595.6|10598.8|10593.8|10600.8|10595.8|10598.1|10593.1|31
1698030300000|2023-10-23 03:05:00|10598.9|10593.9|10598.5|10593.5|10599.5|10594.5|10598.4|10593.4|8
1698030600000|2023-10-23 03:10:00|10598.6|10593.6|10598|10593|10598.9|10593.9|10597.5|10592.5|5
1698030900000|2023-10-23 03:15:00|10598.2|10593.2|10598.7|10593.7|10599|10594|10598.1|10593.1|4
1698031200000|2023-10-23 03:20:00|10598.9|10593.9|10598.2|10593.2|10598.9|10593.9|10598.1|10593.1|6
1698031500000|2023-10-23 03:25:00|10598.4|10593.4|10598.9|10593.9|10598.9|10593.9|10597.7|10592.7|4
1698031800000|2023-10-23 03:30:00|10599.4|10594.4|10598.2|10593.2|10599.4|10594.4|10598.2|10593.2|7
1698032100000|2023-10-23 03:35:00|10598.4|10593.4|10598.4|10593.4|10598.7|10593.7|10598.1|10593.1|0
1698032400000|2023-10-23 03:40:00|10598.5|10593.5|10598.5|10593.5|10599|10594|10597.9|10592.9|1
1698032700000|2023-10-23 03:45:00|10598.4|10593.4|10598.4|10593.4|10598.9|10593.9|10598.1|10593.1|1
1698033000000|2023-10-23 03:50:00|10598.6|10593.6|10597.7|10592.7|10598.7|10593.7|10597.5|10592.5|7
1698033300000|2023-10-23 03:55:00|10597.9|10592.9|10600.5|10595.5|10600.5|10595.5|10597.9|10592.9|8
1698033600000|2023-10-23 04:00:00|10600.8|10595.8|10600|10595|10601.4|10596.4|10599.4|10594.4|8
1698033900000|2023-10-23 04:05:00|10600.4|10595.4|10600.5|10595.5|10601|10596|10600|10595|8
1698034200000|2023-10-23 04:10:00|10600.9|10595.9|10600.4|10595.4|10600.9|10595.9|10599.1|10594.1|3
1698034500000|2023-10-23 04:15:00|10600.2|10595.2|10601|10596|10601.3|10596.3|10599.9|10594.9|3
1698034800000|2023-10-23 04:20:00|10600.9|10595.9|10600.2|10595.2|10600.9|10595.9|10600.2|10595.2|1
1698035100000|2023-10-23 04:25:00|10600.4|10595.4|10600.9|10595.9|10600.9|10595.9|10600.1|10595.1|0
1698035400000|2023-10-23 04:30:00|10601|10596|10599.7|10594.7|10601.4|10596.4|10599.5|10594.5|6
1698035700000|2023-10-23 04:35:00|10599.9|10594.9|10600.7|10595.7|10601.4|10596.4|10599.7|10594.7|1
1698036000000|2023-10-23 04:40:00|10600.9|10595.9|10600.2|10595.2|10601.5|10596.5|10600.2|10595.2|7
1698036300000|2023-10-23 04:45:00|10600.4|10595.4|10599.7|10594.7|10600.5|10595.5|10599.7|10594.7|15
1698036600000|2023-10-23 04:50:00|10599.6|10594.6|10600|10595|10600.9|10595.9|10599.4|10594.4|0
1698036900000|2023-10-23 04:55:00|10599.8|10594.8|10599.5|10594.5|10600.3|10595.3|10598.8|10593.8|2
1698037200000|2023-10-23 05:00:00|10599.7|10594.7|10599.3|10594.3|10600.3|10595.3|10598.8|10593.8|12
1698037500000|2023-10-23 05:05:00|10599.5|10594.5|10598.6|10593.6|10599.5|10594.5|10596.9|10591.9|3
1698037800000|2023-10-23 05:10:00|10598.4|10593.4|10598.7|10593.7|10599|10594|10597.8|10592.8|26
1698038100000|2023-10-23 05:15:00|10598.6|10593.6|10598.5|10593.5|10599.3|10594.3|10598|10593|7
1698038400000|2023-10-23 05:20:00|10598.4|10593.4|10597.7|10592.7|10598.5|10593.5|10597.5|10592.5|4
1698038700000|2023-10-23 05:25:00|10597.5|10592.5|10598.2|10593.2|10598.5|10593.5|10597.2|10592.2|0
1698039000000|2023-10-23 05:30:00|10598.3|10593.3|10598.4|10593.4|10598.9|10593.9|10597.2|10592.2|2
1698039300000|2023-10-23 05:35:00|10598.5|10593.5|10596.6|10591.6|10599.7|10594.7|10596.6|10591.6|9
1698039600000|2023-10-23 05:40:00|10596.5|10591.5|10598.7|10593.7|10598.9|10593.9|10596.3|10591.3|2
1698039900000|2023-10-23 05:45:00|10598.9|10593.9|10598.7|10593.7|10599.4|10594.4|10598.2|10593.2|2
1698040200000|2023-10-23 05:50:00|10598.5|10593.5|10598.7|10593.7|10598.8|10593.8|10597.3|10592.3|4
1698040500000|2023-10-23 05:55:00|10598.5|10593.5|10598.8|10593.8|10599.5|10594.5|10598|10593|2
1698040800000|2023-10-23 06:00:00|10598.7|10593.7|10596.6|10591.6|10599.5|10594.5|10596.2|10591.2|39
1698041100000|2023-10-23 06:05:00|10596.5|10591.5|10597.9|10592.9|10598|10593|10595.6|10590.6|34
1698041400000|2023-10-23 06:10:00|10598|10593|10597.8|10592.8|10598.9|10593.9|10596.9|10591.9|19
1698041700000|2023-10-23 06:15:00|10597.9|10592.9|10602.5|10597.5|10602.5|10597.5|10597.6|10592.6|18
1698042000000|2023-10-23 06:20:00|10602.4|10597.4|10601|10596|10602.5|10597.5|10599.9|10594.9|12
1698042300000|2023-10-23 06:25:00|10601.1|10596.1|10598|10593|10601.1|10596.1|10597.9|10592.9|11
1698042600000|2023-10-23 06:30:00|10598.2|10593.2|10596.5|10591.5|10598.6|10593.6|10595.1|10590.1|9
1698042900000|2023-10-23 06:35:00|10596.4|10591.4|10595|10590|10596.4|10591.4|10594.9|10589.9|15
1698043200000|2023-10-23 06:40:00|10595.2|10590.2|10593.7|10588.7|10595.5|10590.5|10593.5|10588.5|8
1698043500000|2023-10-23 06:45:00|10593.8|10588.8|10591.7|10586.7|10594.5|10589.5|10591.5|10586.5|13
1698043800000|2023-10-23 06:50:00|10591.5|10586.5|10590.4|10585.4|10592.5|10587.5|10590|10585|50
1698044100000|2023-10-23 06:55:00|10590.3|10585.3|10594.2|10589.2|10594.2|10589.2|10590.1|10585.1|31
1698044400000|2023-10-23 07:00:00|10594.4|10589.4|10593.5|10588.5|10595.8|10590.8|10590.9|10585.9|88
1698044700000|2023-10-23 07:05:00|10593.7|10588.7|10599.2|10594.2|10599.7|10594.7|10593.5|10588.5|30
1698045000000|2023-10-23 07:10:00|10599.3|10594.3|10597.3|10592.3|10600.2|10595.2|10596|10591|8
1698045300000|2023-10-23 07:15:00|10597.2|10592.2|10597.5|10592.5|10598.4|10593.4|10595.5|10590.5|35
1698045600000|2023-10-23 07:20:00|10597.4|10592.4|10591.9|10586.9|10597.4|10592.4|10591.9|10586.9|33
1698045900000|2023-10-23 07:25:00|10592.2|10587.2|10593.3|10588.3|10593.8|10588.8|10589.4|10584.4|25
1698046200000|2023-10-23 07:30:00|10593.4|10588.4|10592.9|10587.9|10595.7|10590.7|10590.7|10585.7|44
1698046500000|2023-10-23 07:35:00|10593.1|10588.1|10592.6|10587.6|10593.9|10588.9|10590.3|10585.3|22
1698046800000|2023-10-23 07:40:00|10592.8|10587.8|10592.3|10587.3|10593.9|10588.9|10590.6|10585.6|42
1698047100000|2023-10-23 07:45:00|10592|10587|10587.9|10582.9|10593.2|10588.2|10587.4|10582.4|41
1698047400000|2023-10-23 07:50:00|10587.8|10582.8|10589.3|10584.3|10591.3|10586.3|10586.9|10581.9|20
1698047700000|2023-10-23 07:55:00|10589.4|10584.4|10586.8|10581.8|10591|10586|10586.5|10581.5|35
1698048000000|2023-10-23 08:00:00|10586.5|10581.5|10583.7|10578.7|10588.8|10583.8|10583.1|10578.1|45
1698048300000|2023-10-23 08:05:00|10583.8|10578.8|10580.3|10575.3|10584.3|10579.3|10579.3|10574.3|87
1698048600000|2023-10-23 08:10:00|10580.4|10575.4|10579|10574|10581.5|10576.5|10577.8|10572.8|53
1698048900000|2023-10-23 08:15:00|10579.2|10574.2|10576.5|10571.5|10579.3|10574.3|10575.7|10570.7|42
1698049200000|2023-10-23 08:20:00|10576.7|10571.7|10579.1|10574.1|10579.6|10574.6|10575.9|10570.9|24
1698049500000|2023-10-23 08:25:00|10579.3|10574.3|10579.8|10574.8|10580.9|10575.9|10578.4|10573.4|21
1698049800000|2023-10-23 08:30:00|10579.9|10574.9|10582|10577|10582.1|10577.1|10579.5|10574.5|43
1698050100000|2023-10-23 08:35:00|10581.9|10576.9|10580.6|10575.6|10582.1|10577.1|10579.4|10574.4|27
1698050400000|2023-10-23 08:40:00|10580.5|10575.5|10584.1|10579.1|10584.6|10579.6|10580.5|10575.5|29
1698050700000|2023-10-23 08:45:00|10584|10579|10582.5|10577.5|10584|10579|10581.3|10576.3|14
1698051000000|2023-10-23 08:50:00|10582.9|10577.9|10583.4|10578.4|10584.5|10579.5|10582.6|10577.6|6
1698051300000|2023-10-23 08:55:00|10583.5|10578.5|10582.4|10577.4|10583.5|10578.5|10581|10576|35
1698051600000|2023-10-23 09:00:00|10582.5|10577.5|10578.7|10573.7|10582.6|10577.6|10578.7|10573.7|29
1698051900000|2023-10-23 09:05:00|10578.9|10573.9|10578.4|10573.4|10579.9|10574.9|10578|10573|21
1698052200000|2023-10-23 09:10:00|10578.2|10573.2|10580.6|10575.6|10581.5|10576.5|10578.1|10573.1|31
1698052500000|2023-10-23 09:15:00|10580.5|10575.5|10578.1|10573.1|10581|10576|10577|10572|20
1698052800000|2023-10-23 09:20:00|10578|10573|10576.6|10571.6|10579.8|10574.8|10576|10571|12
1698053100000|2023-10-23 09:25:00|10576.8|10571.8|10574.5|10569.5|10577.1|10572.1|10574.5|10569.5|33
1698053400000|2023-10-23 09:30:00|10574.3|10569.3|10579.4|10574.4|10580.1|10575.1|10574.1|10569.1|41
1698053700000|2023-10-23 09:35:00|10579.3|10574.3|10582.3|10577.3|10582.5|10577.5|10578.6|10573.6|49
1698054000000|2023-10-23 09:40:00|10582.5|10577.5|10584.5|10579.5|10584.5|10579.5|10580.7|10575.7|17
1698054300000|2023-10-23 09:45:00|10584.7|10579.7|10590.2|10585.2|10591.5|10586.5|10584.7|10579.7|53
1698054600000|2023-10-23 09:50:00|10590.1|10585.1|10590.6|10585.6|10593.5|10588.5|10589.5|10584.5|37
1698054900000|2023-10-23 09:55:00|10590.8|10585.8|10592|10587|10593|10588|10590.8|10585.8|21
1698055200000|2023-10-23 10:00:00|10592.6|10587.6|10590.3|10585.3|10593.5|10588.5|10590.3|10585.3|33
1698055500000|2023-10-23 10:05:00|10590.5|10585.5|10591|10586|10592|10587|10588.8|10583.8|35
1698055800000|2023-10-23 10:10:00|10591.3|10586.3|10590.8|10585.8|10592|10587|10589.8|10584.8|29
1698056100000|2023-10-23 10:15:00|10591.1|10586.1|10590.2|10585.2|10592.1|10587.1|10588.6|10583.6|31
1698056400000|2023-10-23 10:20:00|10590|10585|10589.1|10584.1|10591.1|10586.1|10588.5|10583.5|6
1698056700000|2023-10-23 10:25:00|10589.3|10584.3|10589.4|10584.4|10589.8|10584.8|10586.5|10581.5|22
1698057000000|2023-10-23 10:30:00|10589.5|10584.5|10591.6|10586.6|10591.6|10586.6|10589.3|10584.3|28
1698057300000|2023-10-23 10:35:00|10592|10587|10590.5|10585.5|10593.3|10588.3|10589.5|10584.5|54
1698057600000|2023-10-23 10:40:00|10590.3|10585.3|10587.4|10582.4|10591.2|10586.2|10587.1|10582.1|3
1698057900000|2023-10-23 10:45:00|10587.2|10582.2|10586|10581|10587.4|10582.4|10585|10580|39
1698058200000|2023-10-23 10:50:00|10586.1|10581.1|10585.2|10580.2|10586.6|10581.6|10584.4|10579.4|25
1698058500000|2023-10-23 10:55:00|10585.4|10580.4|10584.7|10579.7|10587.5|10582.5|10584.7|10579.7|30
1698058800000|2023-10-23 11:00:00|10584.6|10579.6|10584.2|10579.2|10585.6|10580.6|10584.1|10579.1|23
1698059100000|2023-10-23 11:05:00|10584.1|10579.1|10585.8|10580.8|10586.1|10581.1|10583|10578|6
1698059400000|2023-10-23 11:10:00|10585.7|10580.7|10580.8|10575.8|10586|10581|10580.3|10575.3|20
1698059700000|2023-10-23 11:15:00|10581.2|10576.2|10579.6|10574.6|10582|10577|10579.3|10574.3|19
1698060000000|2023-10-23 11:20:00|10579.5|10574.5|10579.7|10574.7|10580.8|10575.8|10578.2|10573.2|21
1698060300000|2023-10-23 11:25:00|10579.3|10574.3|10580.1|10575.1|10581.3|10576.3|10579.2|10574.2|11
1698060600000|2023-10-23 11:30:00|10580|10575|10579.6|10574.6|10580.1|10575.1|10578.1|10573.1|27
1698060900000|2023-10-23 11:35:00|10579.8|10574.8|10580.3|10575.3|10581.1|10576.1|10579.2|10574.2|12
1698061200000|2023-10-23 11:40:00|10580.1|10575.1|10580.7|10575.7|10581.5|10576.5|10579.8|10574.8|11
1698061500000|2023-10-23 11:45:00|10580.8|10575.8|10580|10575|10581.2|10576.2|10578.2|10573.2|15
1698061800000|2023-10-23 11:50:00|10579.8|10574.8|10579.7|10574.7|10580.5|10575.5|10578.2|10573.2|5
1698062100000|2023-10-23 11:55:00|10579.8|10574.8|10583|10578|10583.7|10578.7|10578.7|10573.7|31
1698062400000|2023-10-23 12:00:00|10583.1|10578.1|10586.1|10581.1|10586.3|10581.3|10582.1|10577.1|26
1698062700000|2023-10-23 12:05:00|10585.9|10580.9|10587.9|10582.9|10589.2|10584.2|10584.8|10579.8|117
1698063000000|2023-10-23 12:10:00|10587.6|10582.6|10585.9|10580.9|10587.6|10582.6|10584.1|10579.1|33
1698063300000|2023-10-23 12:15:00|10585.7|10580.7|10581.6|10576.6|10585.7|10580.7|10579.7|10574.7|26
1698063600000|2023-10-23 12:20:00|10581.7|10576.7|10576.7|10571.7|10581.7|10576.7|10575.6|10570.6|71
1698063900000|2023-10-23 12:25:00|10576.8|10571.8|10574.1|10569.1|10579.3|10574.3|10570|10565|303
1698064200000|2023-10-23 12:30:00|10574|10569|10575.2|10570.2|10577.6|10572.6|10573.6|10568.6|116
1698064500000|2023-10-23 12:35:00|10575.1|10570.1|10575.5|10570.5|10576.6|10571.6|10573.2|10568.2|65
1698064800000|2023-10-23 12:40:00|10575.2|10570.2|10576.1|10571.1|10576.5|10571.5|10573.2|10568.2|59
1698065100000|2023-10-23 12:45:00|10576|10571|10579.6|10574.6|10579.6|10574.6|10574.2|10569.2|67
1698065400000|2023-10-23 12:50:00|10579.4|10574.4|10576.8|10571.8|10579.9|10574.9|10575.5|10570.5|40
1698065700000|2023-10-23 12:55:00|10576.9|10571.9|10579.3|10574.3|10580.6|10575.6|10575.8|10570.8|35
1698066000000|2023-10-23 13:00:00|10579.2|10574.2|10575.8|10570.8|10580.1|10575.1|10575.7|10570.7|61
1698066300000|2023-10-23 13:05:00|10575.7|10570.7|10576.8|10571.8|10578.7|10573.7|10575.7|10570.7|59
1698066600000|2023-10-23 13:10:00|10576.5|10571.5|10581.2|10576.2|10581.2|10576.2|10575.3|10570.3|38
1698066900000|2023-10-23 13:15:00|10581|10576|10583.4|10578.4|10584.7|10579.7|10580.3|10575.3|44
1698067200000|2023-10-23 13:20:00|10583.3|10578.3|10582.4|10577.4|10585.2|10580.2|10582.4|10577.4|55
1698067500000|2023-10-23 13:25:00|10582.2|10577.2|10583.7|10578.7|10584.7|10579.7|10582|10577|18
1698067800000|2023-10-23 13:30:00|10583.8|10578.8|10588.8|10583.8|10590.6|10585.6|10582.3|10577.3|223
1698068100000|2023-10-23 13:35:00|10588.7|10583.7|10587.2|10582.2|10591.1|10586.1|10586.7|10581.7|113
1698068400000|2023-10-23 13:40:00|10587.1|10582.1|10594.7|10589.7|10595|10590|10587.1|10582.1|81
1698068700000|2023-10-23 13:45:00|10594.6|10589.6|10586.6|10581.6|10595|10590|10585.7|10580.7|118
1698069000000|2023-10-23 13:50:00|10586.4|10581.4|10584.9|10579.9|10588.5|10583.5|10583.7|10578.7|78
1698069300000|2023-10-23 13:55:00|10584.8|10579.8|10581.9|10576.9|10586.7|10581.7|10581.5|10576.5|45
1698069600000|2023-10-23 14:00:00|10581.7|10576.7|10579.2|10574.2|10582.2|10577.2|10577.4|10572.4|107
1698069900000|2023-10-23 14:05:00|10579.1|10574.1|10578.6|10573.6|10580.9|10575.9|10578.4|10573.4|122
1698070200000|2023-10-23 14:10:00|10578.7|10573.7|10571.1|10566.1|10578.7|10573.7|10571|10566|73
1698070500000|2023-10-23 14:15:00|10571|10566|10565.1|10560.1|10573.7|10568.7|10564.6|10559.6|285
1698070800000|2023-10-23 14:20:00|10565.6|10560.6|10557.7|10552.7|10566.5|10561.5|10557.2|10552.2|300
1698071100000|2023-10-23 14:25:00|10557.8|10552.8|10561.7|10556.7|10562.7|10557.7|10557.8|10552.8|166
1698071400000|2023-10-23 14:30:00|10561.9|10556.9|10566.3|10561.3|10567.7|10562.7|10561.5|10556.5|109
1698071700000|2023-10-23 14:35:00|10566.4|10561.4|10562.5|10557.5|10568.4|10563.4|10561.1|10556.1|122
1698072000000|2023-10-23 14:40:00|10562.4|10557.4|10564.1|10559.1|10564.8|10559.8|10561|10556|165
1698072300000|2023-10-23 14:45:00|10564.3|10559.3|10565.1|10560.1|10567.6|10562.6|10563.3|10558.3|95
1698072600000|2023-10-23 14:50:00|10565.3|10560.3|10561|10556|10565.8|10560.8|10560.8|10555.8|84
1698072900000|2023-10-23 14:55:00|10560.9|10555.9|10560.7|10555.7|10562.3|10557.3|10558.8|10553.8|72
1698073200000|2023-10-23 15:00:00|10560.8|10555.8|10558|10553|10561.2|10556.2|10557.6|10552.6|54
1698073500000|2023-10-23 15:05:00|10557.8|10552.8|10557|10552|10558.8|10553.8|10556.5|10551.5|106
1698073800000|2023-10-23 15:10:00|10557.1|10552.1|10552.8|10547.8|10557.5|10552.5|10552.1|10547.1|112
1698074100000|2023-10-23 15:15:00|10552.6|10547.6|10554.1|10549.1|10556|10551|10551.1|10546.1|121
1698074400000|2023-10-23 15:20:00|10554|10549|10550.9|10545.9|10554|10549|10550.4|10545.4|59
1698074700000|2023-10-23 15:25:00|10550.8|10545.8|10550.1|10545.1|10551.8|10546.8|10549.6|10544.6|95
1698075000000|2023-10-23 15:30:00|10549.8|10544.8|10546.7|10541.7|10550.8|10545.8|10546.2|10541.2|99
1698075300000|2023-10-23 15:35:00|10546.5|10541.5|10545.7|10540.7|10546.7|10541.7|10544.7|10539.7|77
1698075600000|2023-10-23 15:40:00|10545.5|10540.5|10544.7|10539.7|10547.2|10542.2|10544.2|10539.2|87
1698075900000|2023-10-23 15:45:00|10544.8|10539.8|10543.5|10538.5|10545.6|10540.6|10543.1|10538.1|221
1698076200000|2023-10-23 15:50:00|10543.6|10538.6|10546.1|10541.1|10546.1|10541.1|10543.2|10538.2|84
1698076500000|2023-10-23 15:55:00|10546|10541|10544.2|10539.2|10548.6|10543.6|10542.9|10537.9|105
1698076800000|2023-10-23 16:00:00|10544.1|10539.1|10546.1|10541.1|10548|10543|10544|10539|80
1698077100000|2023-10-23 16:05:00|10546|10541|10543.5|10538.5|10546.2|10541.2|10543.1|10538.1|27
1698077400000|2023-10-23 16:10:00|10543.6|10538.6|10544.8|10539.8|10545.5|10540.5|10543.1|10538.1|17
1698077700000|2023-10-23 16:15:00|10544.6|10539.6|10548.2|10543.2|10548.3|10543.3|10544.6|10539.6|30
1698078000000|2023-10-23 16:20:00|10548.1|10543.1|10542.5|10537.5|10548.3|10543.3|10542.2|10537.2|28
1698078300000|2023-10-23 16:25:00|10542.4|10537.4|10542.6|10537.6|10544.4|10539.4|10541.7|10536.7|38
1698078600000|2023-10-23 16:30:00|10542.4|10537.4|10543.2|10538.2|10544|10539|10541.1|10536.1|73
1698078900000|2023-10-23 16:35:00|10543.3|10538.3|10544.2|10539.2|10544.5|10539.5|10542.4|10537.4|37
1698079200000|2023-10-23 16:40:00|10544.1|10539.1|10543|10538|10544.5|10539.5|10541|10536|29
1698079500000|2023-10-23 16:45:00|10543.5|10538.5|10540.5|10535.5|10543.5|10538.5|10540.5|10535.5|89
1698079800000|2023-10-23 16:50:00|10540.4|10535.4|10536.4|10531.4|10540.7|10535.7|10536.1|10531.1|130
1698080100000|2023-10-23 16:55:00|10536.1|10531.1|10530.8|10525.8|10536.1|10531.1|10530.6|10525.6|238
1698080400000|2023-10-23 17:00:00|10531|10526|10534.4|10529.4|10535.4|10530.4|10528.7|10523.7|133
1698080700000|2023-10-23 17:05:00|10534.5|10529.5|10533|10528|10535.5|10530.5|10531.9|10526.9|83
1698081000000|2023-10-23 17:10:00|10532.9|10527.9|10530.8|10525.8|10533.8|10528.8|10530.5|10525.5|45
1698081300000|2023-10-23 17:15:00|10531|10526|10531.5|10526.5|10532.7|10527.7|10529.7|10524.7|56
1698081600000|2023-10-23 17:20:00|10531.4|10526.4|10529.4|10524.4|10531.8|10526.8|10528.5|10523.5|58
1698081900000|2023-10-23 17:25:00|10529.5|10524.5|10528.3|10523.3|10530.3|10525.3|10527.8|10522.8|56
1698082200000|2023-10-23 17:30:00|10528|10523|10529.7|10524.7|10529.8|10524.8|10527.4|10522.4|30
1698082500000|2023-10-23 17:35:00|10529.5|10524.5|10528.3|10523.3|10530.4|10525.4|10528.2|10523.2|11
1698082800000|2023-10-23 17:40:00|10528.2|10523.2|10526.9|10521.9|10528.9|10523.9|10524.4|10519.4|47
1698083100000|2023-10-23 17:45:00|10526.7|10521.7|10524|10519|10528|10523|10524|10519|63
1698083400000|2023-10-23 17:50:00|10523.8|10518.8|10525.5|10520.5|10525.5|10520.5|10523.7|10518.7|33
1698083700000|2023-10-23 17:55:00|10525.4|10520.4|10528.4|10523.4|10529|10524|10525.4|10520.4|42
1698084000000|2023-10-23 18:00:00|10528.2|10523.2|10529|10524|10530.3|10525.3|10528|10523|42
1698084300000|2023-10-23 18:05:00|10528.9|10523.9|10527.4|10522.4|10530|10525|10526.6|10521.6|35
1698084600000|2023-10-23 18:10:00|10527.1|10522.1|10526|10521|10528|10523|10525.5|10520.5|29
1698084900000|2023-10-23 18:15:00|10525.9|10520.9|10526.9|10521.9|10528|10523|10524.5|10519.5|44
1698085200000|2023-10-23 18:20:00|10526.7|10521.7|10526.4|10521.4|10528|10523|10525.5|10520.5|16
1698085500000|2023-10-23 18:25:00|10526.3|10521.3|10525.4|10520.4|10527|10522|10524.5|10519.5|26
1698085800000|2023-10-23 18:30:00|10525.1|10520.1|10526.1|10521.1|10526.5|10521.5|10524.6|10519.6|32
1698086100000|2023-10-23 18:35:00|10526.4|10521.4|10524.1|10519.1|10527|10522|10523.7|10518.7|41
1698086400000|2023-10-23 18:40:00|10523.9|10518.9|10524.6|10519.6|10525|10520|10520|10515|71
1698086700000|2023-10-23 18:45:00|10524.5|10519.5|10522.3|10517.3|10525.5|10520.5|10521.1|10516.1|33
1698087000000|2023-10-23 18:50:00|10522.2|10517.2|10520.1|10515.1|10523.4|10518.4|10519.8|10514.8|107
1698087300000|2023-10-23 18:55:00|10519.8|10514.8|10521.7|10516.7|10522.1|10517.1|10519.7|10514.7|148
1698087600000|2023-10-23 19:00:00|10522.1|10517.1|10521.4|10516.4|10523.6|10518.6|10521.4|10516.4|39
1698087900000|2023-10-23 19:05:00|10521.3|10516.3|10525.8|10520.8|10526.1|10521.1|10521.2|10516.2|34
1698088200000|2023-10-23 19:10:00|10525.7|10520.7|10526.9|10521.9|10528.6|10523.6|10525.2|10520.2|70
1698088500000|2023-10-23 19:15:00|10526.8|10521.8|10528.1|10523.1|10528.7|10523.7|10526.5|10521.5|23
1698088800000|2023-10-23 19:20:00|10528.2|10523.2|10530.6|10525.6|10531|10526|10527.7|10522.7|68
1698089100000|2023-10-23 19:25:00|10530.7|10525.7|10531.9|10526.9|10532.1|10527.1|10529.7|10524.7|31
1698089400000|2023-10-23 19:30:00|10531.8|10526.8|10532.7|10527.7|10533.7|10528.7|10531.8|10526.8|14
1698089700000|2023-10-23 19:35:00|10532.8|10527.8|10533.7|10528.7|10534.2|10529.2|10532.4|10527.4|25
1698090000000|2023-10-23 19:40:00|10533|10528|10532.3|10527.3|10533.7|10528.7|10531.3|10526.3|54
1698090300000|2023-10-23 19:45:00|10532.5|10527.5|10531.8|10526.8|10532.7|10527.7|10530.7|10525.7|62
1698090600000|2023-10-23 19:50:00|10531.9|10526.9|10532.3|10527.3|10532.4|10527.4|10530.2|10525.2|45
1698090900000|2023-10-23 19:55:00|10532.2|10527.2|10530.1|10525.1|10532.4|10527.4|10529.3|10524.3|89
1698091200000|2023-10-23 20:00:00|10529.9|10524.9|10530.4|10525.4|10531.1|10526.1|10529.7|10524.7|30
1698091500000|2023-10-23 20:05:00|10530.3|10525.3|10529.3|10524.3|10530.3|10525.3|10528.6|10523.6|10
1698091800000|2023-10-23 20:10:00|10529.5|10524.5|10529.6|10524.6|10529.8|10524.8|10529.2|10524.2|23
1698092100000|2023-10-23 20:15:00|10529.7|10524.7|10528.8|10523.8|10529.8|10524.8|10528.6|10523.6|28
1698092400000|2023-10-23 20:20:00|10528.7|10523.7|10528.8|10523.8|10529.6|10524.6|10528.6|10523.6|4
1698092700000|2023-10-23 20:25:00|10529|10524|10528.9|10523.9|10529.6|10524.6|10528.9|10523.9|3
1698093000000|2023-10-23 20:30:00|10529|10524|10528.1|10523.1|10529.9|10524.9|10528.1|10523.1|5
1698093300000|2023-10-23 20:35:00|10528.2|10523.2|10528.3|10523.3|10529.1|10524.1|10527.9|10522.9|6
1698093600000|2023-10-23 20:40:00|10528.5|10523.5|10527.8|10522.8|10528.5|10523.5|10527.4|10522.4|5
1698093900000|2023-10-23 20:45:00|10528|10523|10528.8|10523.8|10528.8|10523.8|10528|10523|3
1698094200000|2023-10-23 20:50:00|10528.6|10523.6|10527.9|10522.9|10529.5|10524.5|10527.9|10522.9|13
1698094500000|2023-10-23 20:55:00|10527.8|10522.8|10527.6|10522.6|10528.6|10523.6|10527.6|10522.6|9
1698105600000|2023-10-24 00:00:00|10528.4|10523.4|10528|10523|10528.6|10523.6|10526.7|10521.7|71
1698105900000|2023-10-24 00:05:00|10527.8|10522.8|10529.5|10524.5|10529.5|10524.5|10527.6|10522.6|33
1698106200000|2023-10-24 00:10:00|10529.6|10524.6|10528.7|10523.7|10530.1|10525.1|10528.6|10523.6|10
1698106500000|2023-10-24 00:15:00|10528.8|10523.8|10528.8|10523.8|10529.2|10524.2|10526.5|10521.5|24
1698106800000|2023-10-24 00:20:00|10528.7|10523.7|10525.8|10520.8|10528.7|10523.7|10525.6|10520.6|7
1698107100000|2023-10-24 00:25:00|10525.6|10520.6|10526.2|10521.2|10526.4|10521.4|10525.3|10520.3|4
1698107400000|2023-10-24 00:30:00|10526.4|10521.4|10526.6|10521.6|10527.4|10522.4|10526.1|10521.1|6
1698107700000|2023-10-24 00:35:00|10526.7|10521.7|10529.7|10524.7|10529.9|10524.9|10526.7|10521.7|23
1698108000000|2023-10-24 00:40:00|10529.9|10524.9|10529.3|10524.3|10530.6|10525.6|10529.3|10524.3|6
1698108300000|2023-10-24 00:45:00|10529.2|10524.2|10528.7|10523.7|10529.4|10524.4|10527.5|10522.5|17
1698108600000|2023-10-24 00:50:00|10528.5|10523.5|10526.6|10521.6|10529.2|10524.2|10526.1|10521.1|11
1698108900000|2023-10-24 00:55:00|10526.4|10521.4|10524.9|10519.9|10526.6|10521.6|10523.6|10518.6|25
1698109200000|2023-10-24 01:00:00|10524.8|10519.8|10522.7|10517.7|10524.9|10519.9|10522.2|10517.2|17
1698109500000|2023-10-24 01:05:00|10522.8|10517.8|10524.1|10519.1|10524.9|10519.9|10522.8|10517.8|11
1698109800000|2023-10-24 01:10:00|10523.9|10518.9|10522.6|10517.6|10523.9|10518.9|10521.5|10516.5|10
1698110100000|2023-10-24 01:15:00|10522.4|10517.4|10522.1|10517.1|10523.6|10518.6|10521.8|10516.8|30
1698110400000|2023-10-24 01:20:00|10522.2|10517.2|10526.4|10521.4|10526.4|10521.4|10522.1|10517.1|6
1698110700000|2023-10-24 01:25:00|10526.2|10521.2|10527.7|10522.7|10527.9|10522.9|10526.1|10521.1|50
1698111000000|2023-10-24 01:30:00|10527.6|10522.6|10528.2|10523.2|10528.6|10523.6|10526.1|10521.1|18
1698111300000|2023-10-24 01:35:00|10528.1|10523.1|10526.6|10521.6|10529.1|10524.1|10526.6|10521.6|9
1698111600000|2023-10-24 01:40:00|10526.7|10521.7|10523.2|10518.2|10527.1|10522.1|10523.2|10518.2|18
1698111900000|2023-10-24 01:45:00|10523.1|10518.1|10524|10519|10524.2|10519.2|10522.7|10517.7|18
1698112200000|2023-10-24 01:50:00|10524.1|10519.1|10525.1|10520.1|10526.1|10521.1|10523.6|10518.6|9
1698112500000|2023-10-24 01:55:00|10524.9|10519.9|10525.9|10520.9|10527.3|10522.3|10524.9|10519.9|14
1698112800000|2023-10-24 02:00:00|10525.8|10520.8|10526.8|10521.8|10527.1|10522.1|10525.6|10520.6|16
1698113100000|2023-10-24 02:05:00|10526.9|10521.9|10525.7|10520.7|10527.3|10522.3|10524.8|10519.8|30
1698113400000|2023-10-24 02:10:00|10525.8|10520.8|10521.6|10516.6|10525.9|10520.9|10521.6|10516.6|29
1698113700000|2023-10-24 02:15:00|10521.5|10516.5|10516.4|10511.4|10521.6|10516.6|10516.2|10511.2|154
1698114000000|2023-10-24 02:20:00|10516.2|10511.2|10512.4|10507.4|10516.4|10511.4|10511.8|10506.8|262
1698114300000|2023-10-24 02:25:00|10512.3|10507.3|10512|10507|10513.3|10508.3|10511.8|10506.8|98
1698114600000|2023-10-24 02:30:00|10512.2|10507.2|10510.3|10505.3|10512.3|10507.3|10510.3|10505.3|41
1698114900000|2023-10-24 02:35:00|10510.4|10505.4|10514.2|10509.2|10514.3|10509.3|10510.3|10505.3|23
1698115200000|2023-10-24 02:40:00|10514.3|10509.3|10512.9|10507.9|10514.3|10509.3|10511.8|10506.8|20
1698115500000|2023-10-24 02:45:00|10512.8|10507.8|10512.9|10507.9|10513.5|10508.5|10511.8|10506.8|37
1698115800000|2023-10-24 02:50:00|10512.8|10507.8|10513.8|10508.8|10514|10509|10511.8|10506.8|11
1698116100000|2023-10-24 02:55:00|10514|10509|10515.3|10510.3|10516.3|10511.3|10513.8|10508.8|8
1698116400000|2023-10-24 03:00:00|10515.4|10510.4|10515.5|10510.5|10516.5|10511.5|10515|10510|25
1698116700000|2023-10-24 03:05:00|10515.4|10510.4|10515.7|10510.7|10516.2|10511.2|10515|10510|5
1698117000000|2023-10-24 03:10:00|10515.5|10510.5|10516|10511|10516.2|10511.2|10514.2|10509.2|4
1698117300000|2023-10-24 03:15:00|10515.9|10510.9|10515.4|10510.4|10517|10512|10515.2|10510.2|20
1698117600000|2023-10-24 03:20:00|10515.3|10510.3|10512.7|10507.7|10515.3|10510.3|10512.4|10507.4|8
1698117900000|2023-10-24 03:25:00|10513|10508|10514.7|10509.7|10516|10511|10513|10508|4
1698118200000|2023-10-24 03:30:00|10514.5|10509.5|10514.5|10509.5|10515.2|10510.2|10514|10509|14
1698118500000|2023-10-24 03:35:00|10514.4|10509.4|10514.1|10509.1|10514.6|10509.6|10513.5|10508.5|0
1698118800000|2023-10-24 03:40:00|10514.3|10509.3|10514.8|10509.8|10515.6|10510.6|10514.3|10509.3|1
1698119100000|2023-10-24 03:45:00|10515.1|10510.1|10515|10510|10515.6|10510.6|10514.5|10509.5|4
1698119400000|2023-10-24 03:50:00|10515.1|10510.1|10516|10511|10516|10511|10515|10510|1
1698119700000|2023-10-24 03:55:00|10516.1|10511.1|10515.5|10510.5|10516.6|10511.6|10515.5|10510.5|0
1698120000000|2023-10-24 04:00:00|10515.6|10510.6|10515.6|10510.6|10516.1|10511.1|10515|10510|2
1698120300000|2023-10-24 04:05:00|10515.8|10510.8|10516.7|10511.7|10517.2|10512.2|10515.1|10510.1|1
1698120600000|2023-10-24 04:10:00|10516.6|10511.6|10516.5|10511.5|10517|10512|10515.8|10510.8|6
1698120900000|2023-10-24 04:15:00|10516.2|10511.2|10515.7|10510.7|10516.6|10511.6|10515.7|10510.7|0
1698121200000|2023-10-24 04:20:00|10516|10511|10515.1|10510.1|10516.1|10511.1|10515|10510|1
1698121500000|2023-10-24 04:25:00|10515.5|10510.5|10517.2|10512.2|10517.2|10512.2|10515.5|10510.5|4
1698121800000|2023-10-24 04:30:00|10517.6|10512.6|10517.1|10512.1|10517.7|10512.7|10517.1|10512.1|12
1698122100000|2023-10-24 04:35:00|10517.3|10512.3|10517.4|10512.4|10517.7|10512.7|10517.1|10512.1|7
1698122400000|2023-10-24 04:40:00|10517.5|10512.5|10516.5|10511.5|10518.1|10513.1|10516|10511|3
1698122700000|2023-10-24 04:45:00|10516.3|10511.3|10515.9|10510.9|10516.5|10511.5|10515.3|10510.3|5
1698123000000|2023-10-24 04:50:00|10516|10511|10517|10512|10517.1|10512.1|10516|10511|6
1698123300000|2023-10-24 04:55:00|10517.1|10512.1|10517.7|10512.7|10517.8|10512.8|10517.1|10512.1|15
1698123600000|2023-10-24 05:00:00|10518|10513|10518.1|10513.1|10518.6|10513.6|10516.1|10511.1|30
1698123900000|2023-10-24 05:05:00|10518.3|10513.3|10517.5|10512.5|10518.8|10513.8|10517|10512|8
1698124200000|2023-10-24 05:10:00|10517.3|10512.3|10516.7|10511.7|10518.1|10513.1|10516.7|10511.7|16
1698124500000|2023-10-24 05:15:00|10516.5|10511.5|10516.5|10511.5|10517|10512|10516.1|10511.1|16
1698124800000|2023-10-24 05:20:00|10516.6|10511.6|10517.7|10512.7|10517.7|10512.7|10515.7|10510.7|5
1698125100000|2023-10-24 05:25:00|10517.9|10512.9|10517.6|10512.6|10519|10514|10517.2|10512.2|32
1698125400000|2023-10-24 05:30:00|10518.4|10513.4|10520.1|10515.1|10520.4|10515.4|10517.8|10512.8|80
1698125700000|2023-10-24 05:35:00|10520.3|10515.3|10521.4|10516.4|10521.4|10516.4|10520|10515|73
1698126000000|2023-10-24 05:40:00|10521.5|10516.5|10519.7|10514.7|10521.5|10516.5|10519.7|10514.7|35
1698126300000|2023-10-24 05:45:00|10519.8|10514.8|10519.8|10514.8|10520.3|10515.3|10518.4|10513.4|15
1698126600000|2023-10-24 05:50:00|10519.9|10514.9|10518.6|10513.6|10520.4|10515.4|10518.1|10513.1|88
1698126900000|2023-10-24 05:55:00|10518.8|10513.8|10517.6|10512.6|10519.1|10514.1|10516.9|10511.9|16
1698127200000|2023-10-24 06:00:00|10517.4|10512.4|10514.8|10509.8|10520.6|10515.6|10514.4|10509.4|27
1698127500000|2023-10-24 06:05:00|10514.9|10509.9|10517.3|10512.3|10517.8|10512.8|10514.5|10509.5|9
1698127800000|2023-10-24 06:10:00|10517.4|10512.4|10513.5|10508.5|10517.5|10512.5|10513.2|10508.2|61
1698128100000|2023-10-24 06:15:00|10513.6|10508.6|10514.9|10509.9|10516.4|10511.4|10512.8|10507.8|6
1698128400000|2023-10-24 06:20:00|10514.8|10509.8|10512.1|10507.1|10514.9|10509.9|10511.1|10506.1|23
1698128700000|2023-10-24 06:25:00|10512.5|10507.5|10511.4|10506.4|10513.4|10508.4|10511|10506|18
1698129000000|2023-10-24 06:30:00|10511.5|10506.5|10513.1|10508.1|10514.2|10509.2|10511.5|10506.5|20
1698129300000|2023-10-24 06:35:00|10513.2|10508.2|10512.6|10507.6|10515.1|10510.1|10512.4|10507.4|12
1698129600000|2023-10-24 06:40:00|10512.4|10507.4|10511.6|10506.6|10514.3|10509.3|10511.4|10506.4|27
1698129900000|2023-10-24 06:45:00|10511.4|10506.4|10513.2|10508.2|10513.2|10508.2|10511.1|10506.1|32
1698130200000|2023-10-24 06:50:00|10512.9|10507.9|10514.2|10509.2|10514.2|10509.2|10512.5|10507.5|41
1698130500000|2023-10-24 06:55:00|10514.6|10509.6|10507.9|10502.9|10514.6|10509.6|10506.7|10501.7|215
1698130800000|2023-10-24 07:00:00|10507.7|10502.7|10506.3|10501.3|10509.8|10504.8|10504.6|10499.6|67
1698131100000|2023-10-24 07:05:00|10506.4|10501.4|10504|10499|10507.1|10502.1|10503.4|10498.4|87
1698131400000|2023-10-24 07:10:00|10504.5|10499.5|10506.7|10501.7|10508.5|10503.5|10504.5|10499.5|67
1698131700000|2023-10-24 07:15:00|10506.9|10501.9|10507.2|10502.2|10510.2|10505.2|10499.6|10494.6|116
1698132000000|2023-10-24 07:20:00|10507.3|10502.3|10508.4|10503.4|10510.1|10505.1|10507.3|10502.3|23
1698132300000|2023-10-24 07:25:00|10508.5|10503.5|10509.7|10504.7|10513.3|10508.3|10508.4|10503.4|52
1698132600000|2023-10-24 07:30:00|10511.9|10506.9|10520.2|10515.2|10525.1|10520.1|10510.5|10505.5|414
1698132900000|2023-10-24 07:35:00|10520.1|10515.1|10523.5|10518.5|10526.6|10521.6|10520|10515|56
1698133200000|2023-10-24 07:40:00|10523.4|10518.4|10528|10523|10528.7|10523.7|10522.7|10517.7|127
1698133500000|2023-10-24 07:45:00|10527.9|10522.9|10524.6|10519.6|10530.2|10525.2|10524.4|10519.4|72
1698133800000|2023-10-24 07:50:00|10524.4|10519.4|10528.6|10523.6|10529.1|10524.1|10523.1|10518.1|40
1698134100000|2023-10-24 07:55:00|10528.5|10523.5|10526.3|10521.3|10528.5|10523.5|10524.6|10519.6|52
1698134400000|2023-10-24 08:00:00|10526.4|10521.4|10530.6|10525.6|10531.6|10526.6|10526.3|10521.3|53
1698134700000|2023-10-24 08:05:00|10530.8|10525.8|10530.3|10525.3|10531.9|10526.9|10529.7|10524.7|41
1698135000000|2023-10-24 08:10:00|10530.1|10525.1|10534.5|10529.5|10534.7|10529.7|10529.8|10524.8|37
1698135300000|2023-10-24 08:15:00|10534.4|10529.4|10536.6|10531.6|10537.2|10532.2|10533.4|10528.4|90
1698135600000|2023-10-24 08:20:00|10536.8|10531.8|10535.7|10530.7|10539.1|10534.1|10535.1|10530.1|92
1698135900000|2023-10-24 08:25:00|10535.6|10530.6|10535.9|10530.9|10536.4|10531.4|10533.3|10528.3|66
1698136200000|2023-10-24 08:30:00|10535.7|10530.7|10537.3|10532.3|10538.5|10533.5|10533.2|10528.2|60
1698136500000|2023-10-24 08:35:00|10537.6|10532.6|10539.6|10534.6|10540.5|10535.5|10536.2|10531.2|85
1698136800000|2023-10-24 08:40:00|10539.3|10534.3|10536.8|10531.8|10541.1|10536.1|10536.8|10531.8|40
1698137100000|2023-10-24 08:45:00|10537|10532|10536.1|10531.1|10538.9|10533.9|10535.9|10530.9|22
1698137400000|2023-10-24 08:50:00|10536.2|10531.2|10538.4|10533.4|10538.6|10533.6|10535.1|10530.1|38
1698137700000|2023-10-24 08:55:00|10538.6|10533.6|10536.2|10531.2|10538.6|10533.6|10534.9|10529.9|22
1698138000000|2023-10-24 09:00:00|10536.4|10531.4|10540.4|10535.4|10540.7|10535.7|10536.4|10531.4|19
1698138300000|2023-10-24 09:05:00|10540.2|10535.2|10540.4|10535.4|10541.9|10536.9|10540|10535|28
1698138600000|2023-10-24 09:10:00|10540.1|10535.1|10540.5|10535.5|10540.5|10535.5|10536.6|10531.6|12
1698138900000|2023-10-24 09:15:00|10540.6|10535.6|10544.5|10539.5|10545.2|10540.2|10540.1|10535.1|72
1698139200000|2023-10-24 09:20:00|10544.7|10539.7|10543.5|10538.5|10545|10540|10542.8|10537.8|27
1698139500000|2023-10-24 09:25:00|10543.8|10538.8|10541.7|10536.7|10544.5|10539.5|10541.3|10536.3|15
1698139800000|2023-10-24 09:30:00|10541.5|10536.5|10544.5|10539.5|10544.7|10539.7|10541.4|10536.4|81
1698140100000|2023-10-24 09:35:00|10544.7|10539.7|10545.9|10540.9|10546.8|10541.8|10543.5|10538.5|36
1698140400000|2023-10-24 09:40:00|10546.1|10541.1|10544.3|10539.3|10546.2|10541.2|10543.9|10538.9|30
1698140700000|2023-10-24 09:45:00|10544.4|10539.4|10544.4|10539.4|10545.3|10540.3|10542.8|10537.8|25
1698141000000|2023-10-24 09:50:00|10544.3|10539.3|10546.4|10541.4|10546.6|10541.6|10544.1|10539.1|28
1698141300000|2023-10-24 09:55:00|10546.5|10541.5|10548.9|10543.9|10549.4|10544.4|10546.5|10541.5|77
1698141600000|2023-10-24 10:00:00|10549.1|10544.1|10547.9|10542.9|10549.3|10544.3|10546.8|10541.8|25
1698141900000|2023-10-24 10:05:00|10547.8|10542.8|10548.3|10543.3|10549.2|10544.2|10546.8|10541.8|20
1698142200000|2023-10-24 10:10:00|10548.6|10543.6|10549.8|10544.8|10550.2|10545.2|10547.8|10542.8|58
1698142500000|2023-10-24 10:15:00|10550|10545|10552.6|10547.6|10553.3|10548.3|10549.8|10544.8|41
1698142800000|2023-10-24 10:20:00|10552.7|10547.7|10553.6|10548.6|10555|10550|10552.5|10547.5|74
1698143100000|2023-10-24 10:25:00|10553.8|10548.8|10552.6|10547.6|10554.7|10549.7|10551.5|10546.5|37
1698143400000|2023-10-24 10:30:00|10552.5|10547.5|10551.9|10546.9|10553.5|10548.5|10550.7|10545.7|28
1698143700000|2023-10-24 10:35:00|10552.1|10547.1|10552|10547|10553.5|10548.5|10551.3|10546.3|44
1698144000000|2023-10-24 10:40:00|10552.1|10547.1|10555.3|10550.3|10556.2|10551.2|10552|10547|28
1698144300000|2023-10-24 10:45:00|10555.5|10550.5|10554.3|10549.3|10556.3|10551.3|10554.3|10549.3|42
1698144600000|2023-10-24 10:50:00|10554.5|10549.5|10560.2|10555.2|10560.3|10555.3|10554.3|10549.3|64
1698144900000|2023-10-24 10:55:00|10560.3|10555.3|10561.3|10556.3|10563.3|10558.3|10559.8|10554.8|87
1698145200000|2023-10-24 11:00:00|10561.5|10556.5|10564.5|10559.5|10564.6|10559.6|10561.3|10556.3|107
1698145500000|2023-10-24 11:05:00|10564.6|10559.6|10561.8|10556.8|10564.8|10559.8|10561.7|10556.7|34
1698145800000|2023-10-24 11:10:00|10562|10557|10562.4|10557.4|10563.8|10558.8|10561.3|10556.3|45
1698146100000|2023-10-24 11:15:00|10562.3|10557.3|10561.3|10556.3|10562.6|10557.6|10560.8|10555.8|23
1698146400000|2023-10-24 11:20:00|10561.5|10556.5|10558.5|10553.5|10562.1|10557.1|10558.3|10553.3|20
1698146700000|2023-10-24 11:25:00|10558.6|10553.6|10556|10551|10558.6|10553.6|10555.6|10550.6|34
1698147000000|2023-10-24 11:30:00|10556.2|10551.2|10553.2|10548.2|10556.7|10551.7|10551.3|10546.3|61
1698147300000|2023-10-24 11:35:00|10553.3|10548.3|10550.9|10545.9|10553.5|10548.5|10549.2|10544.2|47
1698147600000|2023-10-24 11:40:00|10551|10546|10552|10547|10553.7|10548.7|10550.7|10545.7|39
1698147900000|2023-10-24 11:45:00|10552.1|10547.1|10553.3|10548.3|10553.5|10548.5|10551.4|10546.4|23
1698148200000|2023-10-24 11:50:00|10553.1|10548.1|10550|10545|10553.3|10548.3|10549.7|10544.7|47
1698148500000|2023-10-24 11:55:00|10549.8|10544.8|10554.7|10549.7|10555|10550|10549.8|10544.8|65
1698148800000|2023-10-24 12:00:00|10554.5|10549.5|10560|10555|10560.7|10555.7|10553.7|10548.7|181
1698149100000|2023-10-24 12:05:00|10559.8|10554.8|10558|10553|10561.3|10556.3|10557.8|10552.8|169
1698149400000|2023-10-24 12:10:00|10558.2|10553.2|10559|10554|10561.3|10556.3|10557.8|10552.8|54
1698149700000|2023-10-24 12:15:00|10558.9|10553.9|10562.7|10557.7|10563.3|10558.3|10558.4|10553.4|126
1698150000000|2023-10-24 12:20:00|10562.5|10557.5|10560.2|10555.2|10563.7|10558.7|10558.9|10553.9|180
1698150300000|2023-10-24 12:25:00|10560.4|10555.4|10562|10557|10562.8|10557.8|10558.4|10553.4|130
1698150600000|2023-10-24 12:30:00|10562.2|10557.2|10561.6|10556.6|10564.4|10559.4|10560.6|10555.6|89
1698150900000|2023-10-24 12:35:00|10561.9|10556.9|10564.8|10559.8|10565.7|10560.7|10561.3|10556.3|140
1698151200000|2023-10-24 12:40:00|10565|10560|10564.3|10559.3|10566.1|10561.1|10564.2|10559.2|104
1698151500000|2023-10-24 12:45:00|10564.2|10559.2|10570.2|10565.2|10571.3|10566.3|10562.8|10557.8|140
1698151800000|2023-10-24 12:50:00|10570.1|10565.1|10572.7|10567.7|10574.2|10569.2|10569.3|10564.3|117
1698152100000|2023-10-24 12:55:00|10572.6|10567.6|10570.7|10565.7|10573.2|10568.2|10569|10564|174
1698152400000|2023-10-24 13:00:00|10571.1|10566.1|10573.2|10568.2|10573.2|10568.2|10569.8|10564.8|109
1698152700000|2023-10-24 13:05:00|10572.9|10567.9|10571.8|10566.8|10574.2|10569.2|10570.7|10565.7|42
1698153000000|2023-10-24 13:10:00|10572|10567|10573.2|10568.2|10574.2|10569.2|10571.2|10566.2|60
1698153300000|2023-10-24 13:15:00|10573.3|10568.3|10573|10568|10574.7|10569.7|10571.2|10566.2|143
1698153600000|2023-10-24 13:20:00|10573.2|10568.2|10570.5|10565.5|10574.7|10569.7|10570.2|10565.2|101
1698153900000|2023-10-24 13:25:00|10570.7|10565.7|10570.7|10565.7|10572.2|10567.2|10569.2|10564.2|51
1698154200000|2023-10-24 13:30:00|10570.5|10565.5|10567.8|10562.8|10571.1|10566.1|10566.5|10561.5|176
1698154500000|2023-10-24 13:35:00|10567.7|10562.7|10571|10566|10571.6|10566.6|10566.4|10561.4|117
1698154800000|2023-10-24 13:40:00|10571.2|10566.2|10574.4|10569.4|10576.3|10571.3|10570|10565|177
1698155100000|2023-10-24 13:45:00|10578.7|10569.7|10587.2|10582.2|10589.6|10584.6|10578.7|10569.7|583
1698155400000|2023-10-24 13:50:00|10587.5|10582.5|10583.9|10578.9|10589.6|10584.6|10581|10576|279
1698155700000|2023-10-24 13:55:00|10583.8|10578.8|10577.1|10572.1|10584|10579|10575.4|10570.4|269
1698156000000|2023-10-24 14:00:00|10577.4|10572.4|10586.4|10581.4|10586.9|10581.9|10572.9|10567.9|301
1698156300000|2023-10-24 14:05:00|10586.6|10581.6|10578.2|10573.2|10586.7|10581.7|10577.4|10572.4|183
1698156600000|2023-10-24 14:10:00|10578.3|10573.3|10579.1|10574.1|10584.2|10579.2|10578|10573|215
1698156900000|2023-10-24 14:15:00|10579.4|10574.4|10580.7|10575.7|10581.2|10576.2|10575.3|10570.3|178
1698157200000|2023-10-24 14:20:00|10581.1|10576.1|10580.8|10575.8|10583.1|10578.1|10578.3|10573.3|179
1698157500000|2023-10-24 14:25:00|10580.4|10575.4|10576.3|10571.3|10581.4|10576.4|10575.7|10570.7|87
1698157800000|2023-10-24 14:30:00|10576.2|10571.2|10585.7|10580.7|10585.8|10580.8|10575.7|10570.7|114
1698158100000|2023-10-24 14:35:00|10585.8|10580.8|10591.1|10586.1|10591.9|10586.9|10585.8|10580.8|204
1698158400000|2023-10-24 14:40:00|10591.4|10586.4|10593.1|10588.1|10594.5|10589.5|10590.2|10585.2|139
1698158700000|2023-10-24 14:45:00|10593.2|10588.2|10587.8|10582.8|10594|10589|10587.8|10582.8|60
1698159000000|2023-10-24 14:50:00|10587.6|10582.6|10587.8|10582.8|10588.8|10583.8|10585.9|10580.9|90
1698159300000|2023-10-24 14:55:00|10587.9|10582.9|10585.7|10580.7|10588.2|10583.2|10585.2|10580.2|106
1698159600000|2023-10-24 15:00:00|10585.9|10580.9|10589.8|10584.8|10591.9|10586.9|10585.7|10580.7|66
1698159900000|2023-10-24 15:05:00|10589.7|10584.7|10590.8|10585.8|10591.9|10586.9|10588.5|10583.5|71
1698160200000|2023-10-24 15:10:00|10590.9|10585.9|10592.9|10587.9|10594.3|10589.3|10590|10585|98
1698160500000|2023-10-24 15:15:00|10593|10588|10592.7|10587.7|10593.6|10588.6|10589.5|10584.5|42
1698160800000|2023-10-24 15:20:00|10592.6|10587.6|10596.4|10591.4|10599.5|10594.5|10591.5|10586.5|125
1698161100000|2023-10-24 15:25:00|10596.5|10591.5|10597.5|10592.5|10598|10593|10594.9|10589.9|48
1698161400000|2023-10-24 15:30:00|10597.7|10592.7|10600.2|10595.2|10600.3|10595.3|10596|10591|61
1698161700000|2023-10-24 15:35:00|10600.3|10595.3|10598.9|10593.9|10600.3|10595.3|10596|10591|43
1698162000000|2023-10-24 15:40:00|10598.6|10593.6|10597.8|10592.8|10599.4|10594.4|10596|10591|81
1698162300000|2023-10-24 15:45:00|10598|10593|10595.8|10590.8|10598|10593|10594|10589|48
1698162600000|2023-10-24 15:50:00|10596|10591|10594|10589|10596.5|10591.5|10593.2|10588.2|45
1698162900000|2023-10-24 15:55:00|10594.2|10589.2|10591.8|10586.8|10597.3|10592.3|10591.5|10586.5|46
1698163200000|2023-10-24 16:00:00|10591.6|10586.6|10589.9|10584.9|10591.6|10586.6|10587.5|10582.5|91
1698163500000|2023-10-24 16:05:00|10590.2|10585.2|10591.6|10586.6|10592.2|10587.2|10589.5|10584.5|32
1698163800000|2023-10-24 16:10:00|10591.8|10586.8|10587.5|10582.5|10591.8|10586.8|10587|10582|23
1698164100000|2023-10-24 16:15:00|10587.7|10582.7|10587.8|10582.8|10588.7|10583.7|10586.2|10581.2|51
1698164400000|2023-10-24 16:20:00|10587.9|10582.9|10587.7|10582.7|10589.3|10584.3|10586.8|10581.8|13
1698164700000|2023-10-24 16:25:00|10587.8|10582.8|10589.2|10584.2|10589.3|10584.3|10585.5|10580.5|27
1698165000000|2023-10-24 16:30:00|10589|10584|10593.6|10588.6|10594|10589|10589|10584|96
1698165300000|2023-10-24 16:35:00|10593.8|10588.8|10594.9|10589.9|10596|10591|10592.5|10587.5|53
1698165600000|2023-10-24 16:40:00|10594.7|10589.7|10595.5|10590.5|10596.7|10591.7|10594.7|10589.7|27
1698165900000|2023-10-24 16:45:00|10595.3|10590.3|10599.4|10594.4|10599.4|10594.4|10595|10590|43
1698166200000|2023-10-24 16:50:00|10599.5|10594.5|10598.1|10593.1|10599.5|10594.5|10597.4|10592.4|52
1698166500000|2023-10-24 16:55:00|10598|10593|10596.7|10591.7|10599|10594|10595.6|10590.6|22
1698166800000|2023-10-24 17:00:00|10596.9|10591.9|10595|10590|10597|10592|10593.7|10588.7|34
1698167100000|2023-10-24 17:05:00|10595.1|10590.1|10592.9|10587.9|10595.5|10590.5|10592.5|10587.5|34
1698167400000|2023-10-24 17:10:00|10592.7|10587.7|10594.1|10589.1|10594.3|10589.3|10591.6|10586.6|19
1698167700000|2023-10-24 17:15:00|10594.2|10589.2|10594.9|10589.9|10595.5|10590.5|10594|10589|13
1698168000000|2023-10-24 17:20:00|10595|10590|10593.2|10588.2|10595|10590|10590.7|10585.7|12
1698168300000|2023-10-24 17:25:00|10593|10588|10593.9|10588.9|10595.1|10590.1|10592.6|10587.6|44
1698168600000|2023-10-24 17:30:00|10594|10589|10594.7|10589.7|10594.7|10589.7|10592.4|10587.4|36
1698168900000|2023-10-24 17:35:00|10594.2|10589.2|10593|10588|10595.2|10590.2|10592.7|10587.7|21
1698169200000|2023-10-24 17:40:00|10592.9|10587.9|10590.7|10585.7|10593.2|10588.2|10590.5|10585.5|19
1698169500000|2023-10-24 17:45:00|10590.6|10585.6|10592.7|10587.7|10593.5|10588.5|10590.6|10585.6|23
1698169800000|2023-10-24 17:50:00|10592.9|10587.9|10594.6|10589.6|10594.6|10589.6|10592.2|10587.2|21
1698170100000|2023-10-24 17:55:00|10594.3|10589.3|10594.6|10589.6|10595.7|10590.7|10592.7|10587.7|16
1698170400000|2023-10-24 18:00:00|10594.7|10589.7|10595.7|10590.7|10595.8|10590.8|10592.9|10587.9|16
1698170700000|2023-10-24 18:05:00|10595.4|10590.4|10596.8|10591.8|10597.2|10592.2|10594.7|10589.7|15
1698171000000|2023-10-24 18:10:00|10596.7|10591.7|10597.2|10592.2|10598.5|10593.5|10596.7|10591.7|15
1698171300000|2023-10-24 18:15:00|10597|10592|10595.8|10590.8|10597.7|10592.7|10595.3|10590.3|18
1698171600000|2023-10-24 18:20:00|10595.7|10590.7|10597|10592|10597.2|10592.2|10595.6|10590.6|10
1698171900000|2023-10-24 18:25:00|10596.9|10591.9|10594.1|10589.1|10596.9|10591.9|10594.1|10589.1|4
1698172200000|2023-10-24 18:30:00|10594|10589|10595|10590|10595.1|10590.1|10593.2|10588.2|16
1698172500000|2023-10-24 18:35:00|10594.8|10589.8|10597.1|10592.1|10597.9|10592.9|10594.7|10589.7|61
1698172800000|2023-10-24 18:40:00|10597|10592|10596|10591|10598|10593|10596|10591|12
1698173100000|2023-10-24 18:45:00|10595.6|10590.6|10594.9|10589.9|10596.5|10591.5|10594.6|10589.6|20
1698173400000|2023-10-24 18:50:00|10594.6|10589.6|10594.6|10589.6|10595.5|10590.5|10594.1|10589.1|24
1698173700000|2023-10-24 18:55:00|10594.9|10589.9|10594.8|10589.8|10595.5|10590.5|10594|10589|59
1698174000000|2023-10-24 19:00:00|10594.7|10589.7|10593.3|10588.3|10595.2|10590.2|10592.7|10587.7|49
1698174300000|2023-10-24 19:05:00|10593.2|10588.2|10595.8|10590.8|10596.4|10591.4|10593.2|10588.2|43
1698174600000|2023-10-24 19:10:00|10595.6|10590.6|10595.6|10590.6|10596.8|10591.8|10594.5|10589.5|56
1698174900000|2023-10-24 19:15:00|10595.8|10590.8|10595.1|10590.1|10595.9|10590.9|10594|10589|30
1698175200000|2023-10-24 19:20:00|10595.3|10590.3|10596|10591|10596.4|10591.4|10595|10590|17
1698175500000|2023-10-24 19:25:00|10596.1|10591.1|10595|10590|10596.5|10591.5|10594.9|10589.9|10
1698175800000|2023-10-24 19:30:00|10595.1|10590.1|10595|10590|10595.9|10590.9|10594.4|10589.4|15
1698176100000|2023-10-24 19:35:00|10595.4|10590.4|10595.8|10590.8|10595.8|10590.8|10594|10589|12
1698176400000|2023-10-24 19:40:00|10595.9|10590.9|10594.5|10589.5|10595.9|10590.9|10594.5|10589.5|8
1698176700000|2023-10-24 19:45:00|10594.6|10589.6|10593|10588|10594.6|10589.6|10592.4|10587.4|24
1698177000000|2023-10-24 19:50:00|10592.9|10587.9|10592.5|10587.5|10594|10589|10591.6|10586.6|26
1698177300000|2023-10-24 19:55:00|10592.6|10587.6|10593.1|10588.1|10593.3|10588.3|10591.1|10586.1|110
1698177600000|2023-10-24 20:00:00|10593|10588|10593.3|10588.3|10593.6|10588.6|10591.2|10586.2|44
1698177900000|2023-10-24 20:05:00|10593.2|10588.2|10592.7|10587.7|10593.4|10588.4|10592|10587|6
1698178200000|2023-10-24 20:10:00|10592.5|10587.5|10592|10587|10593.4|10588.4|10591.7|10586.7|5
1698178500000|2023-10-24 20:15:00|10591.9|10586.9|10591.8|10586.8|10592|10587|10591.1|10586.1|18
1698178800000|2023-10-24 20:20:00|10591.7|10586.7|10591.2|10586.2|10591.7|10586.7|10591.1|10586.1|7
1698179100000|2023-10-24 20:25:00|10591.3|10586.3|10592.3|10587.3|10592.8|10587.8|10591|10586|19
1698179400000|2023-10-24 20:30:00|10592.2|10587.2|10593.8|10588.8|10593.9|10588.9|10591.9|10586.9|13
1698179700000|2023-10-24 20:35:00|10593.9|10588.9|10594.7|10589.7|10594.8|10589.8|10593.8|10588.8|2
1698180000000|2023-10-24 20:40:00|10594.5|10589.5|10594.9|10589.9|10595.2|10590.2|10594.1|10589.1|0
1698180300000|2023-10-24 20:45:00|10595|10590|10595.3|10590.3|10595.7|10590.7|10594.8|10589.8|0
1698180600000|2023-10-24 20:50:00|10595.4|10590.4|10595.4|10590.4|10596.2|10591.2|10595.2|10590.2|8
1698180900000|2023-10-24 20:55:00|10595.2|10590.2|10593.3|10588.3|10595.2|10590.2|10593.3|10588.3|18
1698192000000|2023-10-25 00:00:00|10591.3|10586.3|10590.9|10585.9|10592.9|10587.9|10590.9|10585.9|40
1698192300000|2023-10-25 00:05:00|10590.7|10585.7|10590.1|10585.1|10592|10587|10590|10585|21
1698192600000|2023-10-25 00:10:00|10590.4|10585.4|10591.9|10586.9|10592.4|10587.4|10590.4|10585.4|9
1698192900000|2023-10-25 00:15:00|10592|10587|10591.4|10586.4|10592|10587|10590.9|10585.9|10
1698193200000|2023-10-25 00:20:00|10591.1|10586.1|10590.4|10585.4|10591.8|10586.8|10589.7|10584.7|6
1698193500000|2023-10-25 00:25:00|10590.2|10585.2|10590.9|10585.9|10591.5|10586.5|10589.9|10584.9|8
1698193800000|2023-10-25 00:30:00|10590.4|10585.4|10590.9|10585.9|10592.9|10587.9|10588.1|10583.1|142
1698194100000|2023-10-25 00:35:00|10591.1|10586.1|10594.5|10589.5|10594.9|10589.9|10591.1|10586.1|7
1698194400000|2023-10-25 00:40:00|10594.6|10589.6|10594.2|10589.2|10595.9|10590.9|10593.2|10588.2|12
1698194700000|2023-10-25 00:45:00|10594.4|10589.4|10594.4|10589.4|10594.9|10589.9|10593.2|10588.2|12
1698195000000|2023-10-25 00:50:00|10594.3|10589.3|10594.4|10589.4|10595.9|10590.9|10594|10589|24
1698195300000|2023-10-25 00:55:00|10594.6|10589.6|10592.8|10587.8|10595.6|10590.6|10592.8|10587.8|25
1698195600000|2023-10-25 01:00:00|10592.7|10587.7|10591.9|10586.9|10593.2|10588.2|10590.9|10585.9|65
1698195900000|2023-10-25 01:05:00|10592.4|10587.4|10589.1|10584.1|10592.4|10587.4|10588.6|10583.6|11
1698196200000|2023-10-25 01:10:00|10588.9|10583.9|10588.6|10583.6|10589.6|10584.6|10588.2|10583.2|12
1698196500000|2023-10-25 01:15:00|10588.2|10583.2|10588.6|10583.6|10588.7|10583.7|10587.1|10582.1|12
1698196800000|2023-10-25 01:20:00|10588.7|10583.7|10591.4|10586.4|10591.4|10586.4|10588.4|10583.4|98
1698197100000|2023-10-25 01:25:00|10591.5|10586.5|10591.9|10586.9|10591.9|10586.9|10590.7|10585.7|5
1698197400000|2023-10-25 01:30:00|10591.8|10586.8|10593.4|10588.4|10593.4|10588.4|10590.9|10585.9|13
1698197700000|2023-10-25 01:35:00|10593.2|10588.2|10592|10587|10593.2|10588.2|10591.4|10586.4|4
1698198000000|2023-10-25 01:40:00|10591.9|10586.9|10590.9|10585.9|10592.4|10587.4|10590.4|10585.4|20
1698198300000|2023-10-25 01:45:00|10591.4|10586.4|10592.6|10587.6|10593.1|10588.1|10591.4|10586.4|6
1698198600000|2023-10-25 01:50:00|10592.4|10587.4|10592.5|10587.5|10593.5|10588.5|10592.2|10587.2|4
1698198900000|2023-10-25 01:55:00|10592.4|10587.4|10591.2|10586.2|10592.6|10587.6|10590.4|10585.4|23
1698199200000|2023-10-25 02:00:00|10591|10586|10589.9|10584.9|10591.4|10586.4|10588.9|10583.9|17
1698199500000|2023-10-25 02:05:00|10589.6|10584.6|10589.3|10584.3|10589.7|10584.7|10588.3|10583.3|13
1698199800000|2023-10-25 02:10:00|10589.5|10584.5|10589.2|10584.2|10590.3|10585.3|10588.7|10583.7|16
1698200100000|2023-10-25 02:15:00|10589.6|10584.6|10588.8|10583.8|10590.2|10585.2|10588.8|10583.8|60
1698200400000|2023-10-25 02:20:00|10589|10584|10588.2|10583.2|10589.2|10584.2|10587.8|10582.8|26
1698200700000|2023-10-25 02:25:00|10588.1|10583.1|10586.9|10581.9|10588.3|10583.3|10586.9|10581.9|19
1698201000000|2023-10-25 02:30:00|10586.8|10581.8|10587.3|10582.3|10588.3|10583.3|10586.4|10581.4|19
1698201300000|2023-10-25 02:35:00|10587.2|10582.2|10587.7|10582.7|10588.7|10583.7|10586.8|10581.8|53
1698201600000|2023-10-25 02:40:00|10587.3|10582.3|10586.4|10581.4|10587.7|10582.7|10586.4|10581.4|37
1698201900000|2023-10-25 02:45:00|10586.7|10581.7|10585.1|10580.1|10587|10582|10584.8|10579.8|13
1698202200000|2023-10-25 02:50:00|10585|10580|10585.2|10580.2|10585.2|10580.2|10584.2|10579.2|22
1698202500000|2023-10-25 02:55:00|10585.1|10580.1|10584.8|10579.8|10585.2|10580.2|10584.3|10579.3|12
1698202800000|2023-10-25 03:00:00|10584.6|10579.6|10584.8|10579.8|10584.8|10579.8|10583.8|10578.8|6
1698203100000|2023-10-25 03:05:00|10585.1|10580.1|10585.3|10580.3|10585.5|10580.5|10584.3|10579.3|5
1698203400000|2023-10-25 03:10:00|10585.5|10580.5|10586.4|10581.4|10586.5|10581.5|10584.8|10579.8|41
1698203700000|2023-10-25 03:15:00|10586.3|10581.3|10585.1|10580.1|10586.5|10581.5|10584.8|10579.8|22
1698204000000|2023-10-25 03:20:00|10584.9|10579.9|10585.2|10580.2|10585.6|10580.6|10584.1|10579.1|11
1698204300000|2023-10-25 03:25:00|10585.3|10580.3|10586|10581|10586.7|10581.7|10585.3|10580.3|3
1698204600000|2023-10-25 03:30:00|10585.9|10580.9|10584.5|10579.5|10586.1|10581.1|10584.3|10579.3|8
1698204900000|2023-10-25 03:35:00|10584.6|10579.6|10585.8|10580.8|10585.8|10580.8|10584.6|10579.6|0
1698205200000|2023-10-25 03:40:00|10585.7|10580.7|10586.8|10581.8|10586.8|10581.8|10585.7|10580.7|1
1698205500000|2023-10-25 03:45:00|10586.7|10581.7|10586.3|10581.3|10586.7|10581.7|10585.8|10580.8|6
1698205800000|2023-10-25 03:50:00|10586.2|10581.2|10586.5|10581.5|10586.7|10581.7|10585.6|10580.6|10
1698206100000|2023-10-25 03:55:00|10586.7|10581.7|10587|10582|10587.1|10582.1|10586.7|10581.7|18
1698206400000|2023-10-25 04:00:00|10586.7|10581.7|10587|10582|10587|10582|10586.3|10581.3|15
1698206700000|2023-10-25 04:05:00|10586.9|10581.9|10587|10582|10587.2|10582.2|10586.6|10581.6|2
1698207000000|2023-10-25 04:10:00|10587.2|10582.2|10587.2|10582.2|10587.3|10582.3|10586.7|10581.7|8
1698207300000|2023-10-25 04:15:00|10587.3|10582.3|10587.5|10582.5|10587.5|10582.5|10587|10582|2
1698207600000|2023-10-25 04:20:00|10587.4|10582.4|10586.2|10581.2|10587.5|10582.5|10586.1|10581.1|18
1698207900000|2023-10-25 04:25:00|10586.5|10581.5|10586.3|10581.3|10586.8|10581.8|10586|10581|0
1698208200000|2023-10-25 04:30:00|10586.2|10581.2|10586.2|10581.2|10586.7|10581.7|10585.9|10580.9|5
1698208500000|2023-10-25 04:35:00|10586|10581|10585.9|10580.9|10586.3|10581.3|10585.7|10580.7|0
1698208800000|2023-10-25 04:40:00|10586.1|10581.1|10585.4|10580.4|10586.4|10581.4|10585.4|10580.4|2
1698209100000|2023-10-25 04:45:00|10585.6|10580.6|10585.8|10580.8|10585.9|10580.9|10585.4|10580.4|2
1698209400000|2023-10-25 04:50:00|10585.7|10580.7|10585.5|10580.5|10586.3|10581.3|10585.3|10580.3|2
1698209700000|2023-10-25 04:55:00|10585.4|10580.4|10583.4|10578.4|10585.4|10580.4|10583.3|10578.3|10
1698210000000|2023-10-25 05:00:00|10583.3|10578.3|10585.3|10580.3|10585.3|10580.3|10582.9|10577.9|19
1698210300000|2023-10-25 05:05:00|10585|10580|10584.9|10579.9|10585.6|10580.6|10584.8|10579.8|4
1698210600000|2023-10-25 05:10:00|10584.8|10579.8|10584.9|10579.9|10585.8|10580.8|10584.6|10579.6|5
1698210900000|2023-10-25 05:15:00|10584.8|10579.8|10585.8|10580.8|10585.8|10580.8|10584.3|10579.3|3
1698211200000|2023-10-25 05:20:00|10586|10581|10586.4|10581.4|10587.1|10582.1|10586|10581|7
1698211500000|2023-10-25 05:25:00|10586.3|10581.3|10586.8|10581.8|10587.1|10582.1|10586.3|10581.3|2
1698211800000|2023-10-25 05:30:00|10586.6|10581.6|10586.8|10581.8|10588.3|10583.3|10586.5|10581.5|11
1698212100000|2023-10-25 05:35:00|10587.2|10582.2|10588.8|10583.8|10588.8|10583.8|10586.8|10581.8|4
1698212400000|2023-10-25 05:40:00|10588.9|10583.9|10588.5|10583.5|10590.8|10585.8|10587.8|10582.8|24
1698212700000|2023-10-25 05:45:00|10588.4|10583.4|10587.6|10582.6|10589.3|10584.3|10587.1|10582.1|14
1698213000000|2023-10-25 05:50:00|10587.5|10582.5|10588.3|10583.3|10588.3|10583.3|10586.4|10581.4|2
1698213300000|2023-10-25 05:55:00|10588.4|10583.4|10587.9|10582.9|10589.4|10584.4|10587.9|10582.9|4
1698213600000|2023-10-25 06:00:00|10588|10583|10589.5|10584.5|10589.9|10584.9|10587|10582|36
1698213900000|2023-10-25 06:05:00|10589.4|10584.4|10590.7|10585.7|10591|10586|10588.5|10583.5|12
1698214200000|2023-10-25 06:10:00|10590.4|10585.4|10592.1|10587.1|10592.4|10587.4|10589.6|10584.6|14
1698214500000|2023-10-25 06:15:00|10592.2|10587.2|10588.3|10583.3|10592.3|10587.3|10587.9|10582.9|12
1698214800000|2023-10-25 06:20:00|10588.1|10583.1|10587.4|10582.4|10588.3|10583.3|10586.8|10581.8|2
1698215100000|2023-10-25 06:25:00|10587.3|10582.3|10585.3|10580.3|10588.3|10583.3|10584.9|10579.9|22
1698215400000|2023-10-25 06:30:00|10585.4|10580.4|10589.4|10584.4|10589.5|10584.5|10585.4|10580.4|41
1698215700000|2023-10-25 06:35:00|10589.5|10584.5|10589.5|10584.5|10590.4|10585.4|10589|10584|9
1698216000000|2023-10-25 06:40:00|10589.4|10584.4|10589.9|10584.9|10591.6|10586.6|10588.3|10583.3|9
1698216300000|2023-10-25 06:45:00|10590|10585|10591.5|10586.5|10591.5|10586.5|10589.6|10584.6|7
1698216600000|2023-10-25 06:50:00|10591.6|10586.6|10591.6|10586.6|10592.7|10587.7|10590.7|10585.7|24
1698216900000|2023-10-25 06:55:00|10591.5|10586.5|10596|10591|10596|10591|10591.5|10586.5|32
1698217200000|2023-10-25 07:00:00|10595.8|10590.8|10597.7|10592.7|10598|10593|10595.8|10590.8|81
1698217500000|2023-10-25 07:05:00|10597.8|10592.8|10598|10593|10599|10594|10596.3|10591.3|49
1698217800000|2023-10-25 07:10:00|10597.8|10592.8|10601.9|10596.9|10602.4|10597.4|10597.6|10592.6|112
1698218100000|2023-10-25 07:15:00|10602|10597|10600.9|10595.9|10602.6|10597.6|10600.5|10595.5|25
1698218400000|2023-10-25 07:20:00|10600.6|10595.6|10604.4|10599.4|10604.8|10599.8|10600|10595|31
1698218700000|2023-10-25 07:25:00|10604.5|10599.5|10604.6|10599.6|10607.9|10602.9|10604|10599|15
1698219000000|2023-10-25 07:30:00|10604.5|10599.5|10604.6|10599.6|10605|10600|10603.1|10598.1|18
1698219300000|2023-10-25 07:35:00|10604.5|10599.5|10602.8|10597.8|10606.3|10601.3|10602.4|10597.4|40
1698219600000|2023-10-25 07:40:00|10602.6|10597.6|10603|10598|10604.2|10599.2|10602.2|10597.2|16
1698219900000|2023-10-25 07:45:00|10602.9|10597.9|10601.1|10596.1|10603.2|10598.2|10600.4|10595.4|15
1698220200000|2023-10-25 07:50:00|10601|10596|10604.1|10599.1|10604.5|10599.5|10601|10596|34
1698220500000|2023-10-25 07:55:00|10604|10599|10604.1|10599.1|10604.4|10599.4|10601|10596|40
1698220800000|2023-10-25 08:00:00|10603.9|10598.9|10601|10596|10604.7|10599.7|10596.8|10591.8|75
1698221100000|2023-10-25 08:05:00|10601.2|10596.2|10594.8|10589.8|10601.2|10596.2|10594.8|10589.8|11
1698221400000|2023-10-25 08:10:00|10594.7|10589.7|10599.6|10594.6|10600.5|10595.5|10594.6|10589.6|17
1698221700000|2023-10-25 08:15:00|10599.5|10594.5|10599.4|10594.4|10601.6|10596.6|10598.2|10593.2|29
1698222000000|2023-10-25 08:20:00|10599.3|10594.3|10597.8|10592.8|10600.1|10595.1|10597.8|10592.8|7
1698222300000|2023-10-25 08:25:00|10597.7|10592.7|10597.4|10592.4|10598.9|10593.9|10597.1|10592.1|27
1698222600000|2023-10-25 08:30:00|10597.6|10592.6|10596.2|10591.2|10598.2|10593.2|10595.4|10590.4|11
1698222900000|2023-10-25 08:35:00|10596.3|10591.3|10598.2|10593.2|10598.8|10593.8|10595.8|10590.8|9
1698223200000|2023-10-25 08:40:00|10598.1|10593.1|10597.4|10592.4|10601.5|10596.5|10597.4|10592.4|17
1698223500000|2023-10-25 08:45:00|10597.6|10592.6|10602|10597|10602|10597|10597.4|10592.4|22
1698223800000|2023-10-25 08:50:00|10602.3|10597.3|10603.5|10598.5|10604.4|10599.4|10602.2|10597.2|17
1698224100000|2023-10-25 08:55:00|10603.8|10598.8|10604.1|10599.1|10605.4|10600.4|10603.1|10598.1|25
1698224400000|2023-10-25 09:00:00|10604.3|10599.3|10607.4|10602.4|10607.4|10602.4|10604.3|10599.3|44
1698224700000|2023-10-25 09:05:00|10607.5|10602.5|10607.4|10602.4|10608.9|10603.9|10606.4|10601.4|45
1698225000000|2023-10-25 09:10:00|10607.6|10602.6|10607.8|10602.8|10607.9|10602.9|10606.3|10601.3|16
1698225300000|2023-10-25 09:15:00|10607.9|10602.9|10609.9|10604.9|10610.9|10605.9|10607.1|10602.1|51
1698225600000|2023-10-25 09:20:00|10610.1|10605.1|10613.4|10608.4|10613.6|10608.6|10610|10605|34
1698225900000|2023-10-25 09:25:00|10613.1|10608.1|10618.1|10613.1|10618.6|10613.6|10613.1|10608.1|56
1698226200000|2023-10-25 09:30:00|10618|10613|10615.6|10610.6|10618.4|10613.4|10614.8|10609.8|33
1698226500000|2023-10-25 09:35:00|10615.5|10610.5|10617.2|10612.2|10617.4|10612.4|10613|10608|16
1698226800000|2023-10-25 09:40:00|10617.4|10612.4|10616.4|10611.4|10617.9|10612.9|10615.9|10610.9|91
1698227100000|2023-10-25 09:45:00|10616.5|10611.5|10618.2|10613.2|10618.8|10613.8|10616.5|10611.5|36
1698227400000|2023-10-25 09:50:00|10618.3|10613.3|10616.2|10611.2|10618.9|10613.9|10616|10611|10
1698227700000|2023-10-25 09:55:00|10616|10611|10618|10613|10618.8|10613.8|10615|10610|9
1698228000000|2023-10-25 10:00:00|10617.9|10612.9|10617.3|10612.3|10619.1|10614.1|10616.5|10611.5|24
1698228300000|2023-10-25 10:05:00|10617.4|10612.4|10619.4|10614.4|10619.4|10614.4|10617.3|10612.3|8
1698228600000|2023-10-25 10:10:00|10619.3|10614.3|10618.9|10613.9|10620.9|10615.9|10618.3|10613.3|6
1698228900000|2023-10-25 10:15:00|10619.1|10614.1|10616.4|10611.4|10620.3|10615.3|10616.4|10611.4|17
1698229200000|2023-10-25 10:20:00|10616.3|10611.3|10615.4|10610.4|10616.5|10611.5|10613.9|10608.9|14
1698229500000|2023-10-25 10:25:00|10615.7|10610.7|10613.4|10608.4|10615.7|10610.7|10612.4|10607.4|28
1698229800000|2023-10-25 10:30:00|10613.6|10608.6|10612.1|10607.1|10614.3|10609.3|10611.8|10606.8|22
1698230100000|2023-10-25 10:35:00|10611.9|10606.9|10613|10608|10613.7|10608.7|10611.6|10606.6|13
1698230400000|2023-10-25 10:40:00|10612.9|10607.9|10613|10608|10614.8|10609.8|10612.9|10607.9|4
1698230700000|2023-10-25 10:45:00|10613.2|10608.2|10614.2|10609.2|10614.4|10609.4|10612.4|10607.4|11
1698231000000|2023-10-25 10:50:00|10613.8|10608.8|10614.8|10609.8|10614.9|10609.9|10612.9|10607.9|13
1698231300000|2023-10-25 10:55:00|10614.9|10609.9|10613.2|10608.2|10616.5|10611.5|10613|10608|11
1698231600000|2023-10-25 11:00:00|10613.3|10608.3|10612.8|10607.8|10614|10609|10611.9|10606.9|13
1698231900000|2023-10-25 11:05:00|10612.9|10607.9|10614.5|10609.5|10614.5|10609.5|10611.5|10606.5|14
1698232200000|2023-10-25 11:10:00|10614.4|10609.4|10613.9|10608.9|10615.4|10610.4|10613.5|10608.5|10
1698232500000|2023-10-25 11:15:00|10614|10609|10614.9|10609.9|10615.2|10610.2|10613.4|10608.4|7
1698232800000|2023-10-25 11:20:00|10614.8|10609.8|10612.2|10607.2|10615.3|10610.3|10611.1|10606.1|25
1698233100000|2023-10-25 11:25:00|10611.9|10606.9|10610.7|10605.7|10612.2|10607.2|10610.4|10605.4|10
1698233400000|2023-10-25 11:30:00|10611.1|10606.1|10608.7|10603.7|10611.3|10606.3|10608.3|10603.3|13
1698233700000|2023-10-25 11:35:00|10608.8|10603.8|10608.6|10603.6|10610.1|10605.1|10608.3|10603.3|14
1698234000000|2023-10-25 11:40:00|10608.3|10603.3|10610.3|10605.3|10611|10606|10608.2|10603.2|31
1698234300000|2023-10-25 11:45:00|10610.2|10605.2|10609.2|10604.2|10611.1|10606.1|10608.9|10603.9|16
1698234600000|2023-10-25 11:50:00|10609.3|10604.3|10613.1|10608.1|10613.1|10608.1|10609.2|10604.2|3
1698234900000|2023-10-25 11:55:00|10613.2|10608.2|10613.7|10608.7|10616.2|10611.2|10613.2|10608.2|22
1698235200000|2023-10-25 12:00:00|10613.5|10608.5|10610.6|10605.6|10613.5|10608.5|10610.2|10605.2|20
1698235500000|2023-10-25 12:05:00|10610.5|10605.5|10610.7|10605.7|10610.7|10605.7|10608.8|10603.8|12
1698235800000|2023-10-25 12:10:00|10610.9|10605.9|10609.2|10604.2|10612.2|10607.2|10609.2|10604.2|14
1698236100000|2023-10-25 12:15:00|10609.1|10604.1|10607.5|10602.5|10611.7|10606.7|10607.5|10602.5|52
1698236400000|2023-10-25 12:20:00|10607.7|10602.7|10610.9|10605.9|10611.9|10606.9|10607.3|10602.3|21
1698236700000|2023-10-25 12:25:00|10611.2|10606.2|10613.7|10608.7|10615.3|10610.3|10611|10606|31
1698237000000|2023-10-25 12:30:00|10613.8|10608.8|10611.1|10606.1|10614.5|10609.5|10610.5|10605.5|23
1698237300000|2023-10-25 12:35:00|10611|10606|10614.8|10609.8|10615.2|10610.2|10610.6|10605.6|52
1698237600000|2023-10-25 12:40:00|10614.9|10609.9|10612.7|10607.7|10614.9|10609.9|10612.2|10607.2|31
1698237900000|2023-10-25 12:45:00|10612.5|10607.5|10609.3|10604.3|10614|10609|10609.3|10604.3|41
1698238200000|2023-10-25 12:50:00|10609.2|10604.2|10608.4|10603.4|10611.7|10606.7|10608.4|10603.4|38
1698238500000|2023-10-25 12:55:00|10608.5|10603.5|10611.2|10606.2|10612.2|10607.2|10606.8|10601.8|48
1698238800000|2023-10-25 13:00:00|10610.8|10605.8|10610.4|10605.4|10611.2|10606.2|10607.8|10602.8|30
1698239100000|2023-10-25 13:05:00|10610.5|10605.5|10608|10603|10612.2|10607.2|10606.8|10601.8|21
1698239400000|2023-10-25 13:10:00|10608.2|10603.2|10605.5|10600.5|10608.2|10603.2|10604.4|10599.4|45
1698239700000|2023-10-25 13:15:00|10605.4|10600.4|10608.1|10603.1|10609.1|10604.1|10605.2|10600.2|34
1698240000000|2023-10-25 13:20:00|10608|10603|10609.4|10604.4|10610|10605|10606.5|10601.5|18
1698240300000|2023-10-25 13:25:00|10609.3|10604.3|10613.6|10608.6|10614|10609|10608.5|10603.5|20
1698240600000|2023-10-25 13:30:00|10613.5|10608.5|10613.4|10608.4|10615|10610|10611.4|10606.4|87
1698240900000|2023-10-25 13:35:00|10613.2|10608.2|10613.7|10608.7|10617.5|10612.5|10612.4|10607.4|110
1698241200000|2023-10-25 13:40:00|10613.9|10608.9|10612.2|10607.2|10614.3|10609.3|10611.1|10606.1|39
1698241500000|2023-10-25 13:45:00|10612.1|10607.1|10611.6|10606.6|10614.6|10609.6|10610.8|10605.8|54
1698241800000|2023-10-25 13:50:00|10611.7|10606.7|10610.4|10605.4|10612.2|10607.2|10609.2|10604.2|130
1698242100000|2023-10-25 13:55:00|10610.3|10605.3|10610.9|10605.9|10612.4|10607.4|10606.7|10601.7|41
1698242400000|2023-10-25 14:00:00|10611|10606|10611.7|10606.7|10617.3|10612.3|10607.7|10602.7|277
1698242700000|2023-10-25 14:05:00|10611.9|10606.9|10613|10608|10617|10612|10609.3|10604.3|119
1698243000000|2023-10-25 14:10:00|10612.8|10607.8|10613.7|10608.7|10618.2|10613.2|10612.5|10607.5|88
1698243300000|2023-10-25 14:15:00|10613.6|10608.6|10611.6|10606.6|10614.7|10609.7|10610.8|10605.8|62
1698243600000|2023-10-25 14:20:00|10611.4|10606.4|10610.5|10605.5|10612.3|10607.3|10608.8|10603.8|68
1698243900000|2023-10-25 14:25:00|10610.7|10605.7|10609.5|10604.5|10610.8|10605.8|10608|10603|123
1698244200000|2023-10-25 14:30:00|10609.4|10604.4|10603.7|10598.7|10610.5|10605.5|10601.2|10596.2|204
1698244500000|2023-10-25 14:35:00|10603.5|10598.5|10599.6|10594.6|10605.7|10600.7|10598.5|10593.5|103
1698244800000|2023-10-25 14:40:00|10599.5|10594.5|10600|10595|10601|10596|10597.6|10592.6|67
1698245100000|2023-10-25 14:45:00|10599.9|10594.9|10597.2|10592.2|10602|10597|10597|10592|106
1698245400000|2023-10-25 14:50:00|10597.3|10592.3|10603.6|10598.6|10604.3|10599.3|10597.1|10592.1|104
1698245700000|2023-10-25 14:55:00|10603.5|10598.5|10602.8|10597.8|10605.4|10600.4|10602.4|10597.4|57
1698246000000|2023-10-25 15:00:00|10602.7|10597.7|10603.6|10598.6|10604.8|10599.8|10599.8|10594.8|161
1698246300000|2023-10-25 15:05:00|10603.8|10598.8|10599|10594|10605.4|10600.4|10596.6|10591.6|120
1698246600000|2023-10-25 15:10:00|10598.9|10593.9|10597.5|10592.5|10599.4|10594.4|10595.9|10590.9|57
1698246900000|2023-10-25 15:15:00|10597.4|10592.4|10596.9|10591.9|10599.9|10594.9|10596.4|10591.4|44
1698247200000|2023-10-25 15:20:00|10597.4|10592.4|10601.4|10596.4|10602.6|10597.6|10596.5|10591.5|67
1698247500000|2023-10-25 15:25:00|10601.5|10596.5|10597.9|10592.9|10603.8|10598.8|10597.6|10592.6|68
1698247800000|2023-10-25 15:30:00|10597.8|10592.8|10599.4|10594.4|10600.9|10595.9|10597|10592|76
1698248100000|2023-10-25 15:35:00|10599.3|10594.3|10596.3|10591.3|10599.9|10594.9|10594.5|10589.5|47
1698248400000|2023-10-25 15:40:00|10596.4|10591.4|10594.4|10589.4|10597.8|10592.8|10594.3|10589.3|57
1698248700000|2023-10-25 15:45:00|10594.5|10589.5|10596.9|10591.9|10596.9|10591.9|10592.4|10587.4|57
1698249000000|2023-10-25 15:50:00|10597.1|10592.1|10600|10595|10600.3|10595.3|10596.4|10591.4|42
1698249300000|2023-10-25 15:55:00|10599.9|10594.9|10603.8|10598.8|10603.8|10598.8|10599.7|10594.7|43
1698249600000|2023-10-25 16:00:00|10603.7|10598.7|10605.9|10600.9|10606.9|10601.9|10603.3|10598.3|51
1698249900000|2023-10-25 16:05:00|10605.8|10600.8|10604.8|10599.8|10605.9|10600.9|10603.9|10598.9|22
1698250200000|2023-10-25 16:10:00|10604.7|10599.7|10607.4|10602.4|10608.1|10603.1|10604|10599|25
1698250500000|2023-10-25 16:15:00|10606.9|10601.9|10607|10602|10607.9|10602.9|10605.9|10600.9|60
1698250800000|2023-10-25 16:20:00|10606.9|10601.9|10606.3|10601.3|10608.3|10603.3|10605.9|10600.9|73
1698251100000|2023-10-25 16:25:00|10606.4|10601.4|10606.4|10601.4|10606.8|10601.8|10605.4|10600.4|16
1698251400000|2023-10-25 16:30:00|10606.3|10601.3|10604.8|10599.8|10606.4|10601.4|10602.8|10597.8|61
1698251700000|2023-10-25 16:35:00|10605.2|10600.2|10606.4|10601.4|10606.8|10601.8|10604.9|10599.9|26
1698252000000|2023-10-25 16:40:00|10606.5|10601.5|10608|10603|10609.2|10604.2|10605.9|10600.9|21
1698252300000|2023-10-25 16:45:00|10608.1|10603.1|10611.9|10606.9|10612.3|10607.3|10607.9|10602.9|50
1698252600000|2023-10-25 16:50:00|10612.2|10607.2|10613.5|10608.5|10614.1|10609.1|10610.9|10605.9|40
1698252900000|2023-10-25 16:55:00|10613.6|10608.6|10612.5|10607.5|10615.5|10610.5|10612.3|10607.3|27
1698253200000|2023-10-25 17:00:00|10612.3|10607.3|10616.3|10611.3|10617.6|10612.6|10610.6|10605.6|250
1698253500000|2023-10-25 17:05:00|10616.2|10611.2|10613.4|10608.4|10617.3|10612.3|10613.4|10608.4|61
1698253800000|2023-10-25 17:10:00|10613.5|10608.5|10613.4|10608.4|10615.6|10610.6|10612.3|10607.3|33
1698254100000|2023-10-25 17:15:00|10613.5|10608.5|10613.3|10608.3|10613.8|10608.8|10611.3|10606.3|116
1698254400000|2023-10-25 17:20:00|10613.8|10608.8|10614.8|10609.8|10615.7|10610.7|10610.6|10605.6|45
1698254700000|2023-10-25 17:25:00|10614.9|10609.9|10617.3|10612.3|10617.3|10612.3|10613.9|10608.9|61
1698255000000|2023-10-25 17:30:00|10617.5|10612.5|10619.4|10614.4|10620.3|10615.3|10617.3|10612.3|132
1698255300000|2023-10-25 17:35:00|10619.3|10614.3|10620.4|10615.4|10620.7|10615.7|10617.3|10612.3|46
1698255600000|2023-10-25 17:40:00|10620.3|10615.3|10620.2|10615.2|10620.3|10615.3|10619.2|10614.2|33
1698255900000|2023-10-25 17:45:00|10620.3|10615.3|10619.8|10614.8|10620.6|10615.6|10618.3|10613.3|36
1698256200000|2023-10-25 17:50:00|10619.7|10614.7|10618.7|10613.7|10621.1|10616.1|10618.4|10613.4|29
1698256500000|2023-10-25 17:55:00|10618.8|10613.8|10616.1|10611.1|10619.1|10614.1|10615.8|10610.8|11
1698256800000|2023-10-25 18:00:00|10616.2|10611.2|10616.2|10611.2|10617.6|10612.6|10615.2|10610.2|28
1698257100000|2023-10-25 18:05:00|10616.3|10611.3|10616.6|10611.6|10618.4|10613.4|10615.8|10610.8|13
1698257400000|2023-10-25 18:10:00|10616.4|10611.4|10614.6|10609.6|10617.1|10612.1|10614.2|10609.2|14
1698257700000|2023-10-25 18:15:00|10614.7|10609.7|10615.1|10610.1|10616.1|10611.1|10614.2|10609.2|18
1698258000000|2023-10-25 18:20:00|10615.2|10610.2|10616.3|10611.3|10616.4|10611.4|10614.1|10609.1|4
1698258300000|2023-10-25 18:25:00|10615.9|10610.9|10616.6|10611.6|10617.7|10612.7|10615|10610|9
1698258600000|2023-10-25 18:30:00|10616.8|10611.8|10614.8|10609.8|10616.8|10611.8|10614.2|10609.2|25
1698258900000|2023-10-25 18:35:00|10615|10610|10615.8|10610.8|10616.2|10611.2|10614.6|10609.6|12
1698259200000|2023-10-25 18:40:00|10616.1|10611.1|10617.2|10612.2|10617.6|10612.6|10615.3|10610.3|26
1698259500000|2023-10-25 18:45:00|10617.1|10612.1|10620.3|10615.3|10620.7|10615.7|10616.8|10611.8|35
1698259800000|2023-10-25 18:50:00|10620.5|10615.5|10619.9|10614.9|10620.7|10615.7|10619.6|10614.6|39
1698260100000|2023-10-25 18:55:00|10619.8|10614.8|10620.9|10615.9|10621.4|10616.4|10617.7|10612.7|324
1698260400000|2023-10-25 19:00:00|10620.8|10615.8|10620.7|10615.7|10621.8|10616.8|10620.2|10615.2|44
1698260700000|2023-10-25 19:05:00|10620.6|10615.6|10619.8|10614.8|10621|10616|10619.4|10614.4|47
1698261000000|2023-10-25 19:10:00|10619.5|10614.5|10619.7|10614.7|10619.9|10614.9|10617.9|10612.9|19
1698261300000|2023-10-25 19:15:00|10619.8|10614.8|10619.4|10614.4|10619.9|10614.9|10618.5|10613.5|40
1698261600000|2023-10-25 19:20:00|10619|10614|10618|10613|10619.2|10614.2|10617.5|10612.5|17
1698261900000|2023-10-25 19:25:00|10617.9|10612.9|10618.4|10613.4|10619.2|10614.2|10617.7|10612.7|14
1698262200000|2023-10-25 19:30:00|10618.2|10613.2|10618.6|10613.6|10619.4|10614.4|10617.9|10612.9|16
1698262500000|2023-10-25 19:35:00|10618.7|10613.7|10619.2|10614.2|10619.9|10614.9|10618.1|10613.1|14
1698262800000|2023-10-25 19:40:00|10619.3|10614.3|10620.9|10615.9|10621.4|10616.4|10619|10614|27
1698263100000|2023-10-25 19:45:00|10621|10616|10620|10615|10621.4|10616.4|10619.5|10614.5|17
1698263400000|2023-10-25 19:50:00|10620.2|10615.2|10620|10615|10620.9|10615.9|10619.3|10614.3|23
1698263700000|2023-10-25 19:55:00|10619.9|10614.9|10620.5|10615.5|10621.4|10616.4|10619.9|10614.9|46
1698264000000|2023-10-25 20:00:00|10620.4|10615.4|10620.5|10615.5|10621.4|10616.4|10620.2|10615.2|18
1698264300000|2023-10-25 20:05:00|10620.7|10615.7|10620.5|10615.5|10621.4|10616.4|10620.5|10615.5|4
1698264600000|2023-10-25 20:10:00|10620.1|10615.1|10619.9|10614.9|10620.2|10615.2|10619|10614|40
1698264900000|2023-10-25 20:15:00|10620.1|10615.1|10620.7|10615.7|10620.9|10615.9|10619.2|10614.2|41
1698265200000|2023-10-25 20:20:00|10620.8|10615.8|10621.4|10616.4|10621.7|10616.7|10620.8|10615.8|16
1698265500000|2023-10-25 20:25:00|10621.2|10616.2|10622.9|10617.9|10622.9|10617.9|10621.2|10616.2|23
1698265800000|2023-10-25 20:30:00|10622.7|10617.7|10624|10619|10624.3|10619.3|10622.4|10617.4|13
1698266100000|2023-10-25 20:35:00|10623.9|10618.9|10624.9|10619.9|10625.4|10620.4|10623.7|10618.7|24
1698266400000|2023-10-25 20:40:00|10624.8|10619.8|10624.9|10619.9|10624.9|10619.9|10623.9|10618.9|1
1698266700000|2023-10-25 20:45:00|10625.1|10620.1|10624.8|10619.8|10625.4|10620.4|10623.9|10618.9|3
1698267000000|2023-10-25 20:50:00|10624.7|10619.7|10625.2|10620.2|10625.5|10620.5|10624.3|10619.3|5
1698267300000|2023-10-25 20:55:00|10625.4|10620.4|10624.3|10617.3|10625.4|10620.4|10623.7|10616.9|19
1698278400000|2023-10-26 00:00:00|10624.9|10619.9|10623.9|10618.9|10626.2|10621.2|10623.7|10618.7|54
1698278700000|2023-10-26 00:05:00|10624|10619|10623.1|10618.1|10624.5|10619.5|10622.2|10617.2|28
1698279000000|2023-10-26 00:10:00|10623.2|10618.2|10624.2|10619.2|10625|10620|10623|10618|3
1698279300000|2023-10-26 00:15:00|10624.5|10619.5|10628|10623|10628|10623|10624.1|10619.1|35
1698279600000|2023-10-26 00:20:00|10627.8|10622.8|10627|10622|10627.8|10622.8|10626.5|10621.5|13
1698279900000|2023-10-26 00:25:00|10626.7|10621.7|10625.4|10620.4|10626.7|10621.7|10625.2|10620.2|12
1698280200000|2023-10-26 00:30:00|10625.7|10620.7|10626.9|10621.9|10627.3|10622.3|10624.3|10619.3|9
1698280500000|2023-10-26 00:35:00|10626.7|10621.7|10626.6|10621.6|10628|10623|10625.7|10620.7|8
1698280800000|2023-10-26 00:40:00|10626.3|10621.3|10626.8|10621.8|10628.2|10623.2|10626.2|10621.2|7
1698281100000|2023-10-26 00:45:00|10626.7|10621.7|10628.2|10623.2|10628.4|10623.4|10626.1|10621.1|9
1698281400000|2023-10-26 00:50:00|10628.3|10623.3|10631.3|10626.3|10631.6|10626.6|10627.9|10622.9|28
1698281700000|2023-10-26 00:55:00|10631.4|10626.4|10632.7|10627.7|10634.4|10629.4|10630.9|10625.9|109
1698282000000|2023-10-26 01:00:00|10632.6|10627.6|10633.9|10628.9|10634|10629|10631.6|10626.6|62
1698282300000|2023-10-26 01:05:00|10634|10629|10633|10628|10634.1|10629.1|10632.1|10627.1|15
1698282600000|2023-10-26 01:10:00|10633.1|10628.1|10633.7|10628.7|10634|10629|10632.9|10627.9|4
1698282900000|2023-10-26 01:15:00|10633.9|10628.9|10633.2|10628.2|10636.3|10631.3|10633|10628|66
1698283200000|2023-10-26 01:20:00|10633.4|10628.4|10631.6|10626.6|10633.9|10628.9|10631.5|10626.5|32
1698283500000|2023-10-26 01:25:00|10631.5|10626.5|10632.6|10627.6|10633.7|10628.7|10631.2|10626.2|20
1698283800000|2023-10-26 01:30:00|10632.4|10627.4|10632.2|10627.2|10633.4|10628.4|10631.6|10626.6|25
1698284100000|2023-10-26 01:35:00|10632.4|10627.4|10632.5|10627.5|10632.5|10627.5|10630.2|10625.2|41
1698284400000|2023-10-26 01:40:00|10632.7|10627.7|10633.2|10628.2|10633.9|10628.9|10632.2|10627.2|31
1698284700000|2023-10-26 01:45:00|10633.5|10628.5|10632.7|10627.7|10633.9|10628.9|10632.1|10627.1|3
1698285000000|2023-10-26 01:50:00|10632.6|10627.6|10634.2|10629.2|10635.3|10630.3|10632.5|10627.5|14
1698285300000|2023-10-26 01:55:00|10634|10629|10635|10630|10636.4|10631.4|10633.9|10628.9|15
1698285600000|2023-10-26 02:00:00|10635.1|10630.1|10634.9|10629.9|10635.2|10630.2|10634.1|10629.1|17
1698285900000|2023-10-26 02:05:00|10634.6|10629.6|10637.1|10632.1|10637.2|10632.2|10634.4|10629.4|33
1698286200000|2023-10-26 02:10:00|10637.2|10632.2|10637.1|10632.1|10637.5|10632.5|10636.1|10631.1|9
1698286500000|2023-10-26 02:15:00|10637.2|10632.2|10640.6|10635.6|10641.4|10636.4|10636.6|10631.6|62
1698286800000|2023-10-26 02:20:00|10640.7|10635.7|10646.2|10641.2|10646.5|10641.5|10640.6|10635.6|78
1698287100000|2023-10-26 02:25:00|10646.7|10641.7|10644.1|10639.1|10647.1|10642.1|10644.1|10639.1|47
1698287400000|2023-10-26 02:30:00|10644.4|10639.4|10642.2|10637.2|10644.7|10639.7|10642.1|10637.1|19
1698287700000|2023-10-26 02:35:00|10642.4|10637.4|10641.6|10636.6|10642.5|10637.5|10641.2|10636.2|20
1698288000000|2023-10-26 02:40:00|10641.8|10636.8|10642.1|10637.1|10642.5|10637.5|10641.5|10636.5|11
1698288300000|2023-10-26 02:45:00|10642.4|10637.4|10642|10637|10642.5|10637.5|10641|10636|26
1698288600000|2023-10-26 02:50:00|10641.6|10636.6|10643.7|10638.7|10644.1|10639.1|10641.6|10636.6|14
1698288900000|2023-10-26 02:55:00|10643.4|10638.4|10645.2|10640.2|10645.2|10640.2|10643.4|10638.4|13
1698289200000|2023-10-26 03:00:00|10645.1|10640.1|10645.2|10640.2|10645.6|10640.6|10643.2|10638.2|10
1698289500000|2023-10-26 03:05:00|10645.4|10640.4|10645.7|10640.7|10646.7|10641.7|10645.2|10640.2|11
1698289800000|2023-10-26 03:10:00|10645.5|10640.5|10646.5|10641.5|10647.2|10642.2|10645.5|10640.5|42
1698290100000|2023-10-26 03:15:00|10646.7|10641.7|10645.8|10640.8|10646.7|10641.7|10644.9|10639.9|11
1698290400000|2023-10-26 03:20:00|10645.9|10640.9|10647|10642|10647.2|10642.2|10645.7|10640.7|29
1698290700000|2023-10-26 03:25:00|10647.2|10642.2|10647.2|10642.2|10647.3|10642.3|10646.7|10641.7|10
1698291000000|2023-10-26 03:30:00|10647.1|10642.1|10645.7|10640.7|10648.2|10643.2|10645.7|10640.7|20
1698291300000|2023-10-26 03:35:00|10645.8|10640.8|10644|10639|10646.1|10641.1|10643.3|10638.3|22
1698291600000|2023-10-26 03:40:00|10643.9|10638.9|10645.7|10640.7|10645.7|10640.7|10643.2|10638.2|4
1698291900000|2023-10-26 03:45:00|10645.5|10640.5|10644.2|10639.2|10645.7|10640.7|10644.2|10639.2|28
1698292200000|2023-10-26 03:50:00|10643.8|10638.8|10645.2|10640.2|10645.5|10640.5|10643.2|10638.2|11
1698292500000|2023-10-26 03:55:00|10645.3|10640.3|10644.6|10639.6|10646.2|10641.2|10644.4|10639.4|20
1698292800000|2023-10-26 04:00:00|10644.5|10639.5|10644.3|10639.3|10644.7|10639.7|10643.2|10638.2|8
1698293100000|2023-10-26 04:05:00|10644.2|10639.2|10644.1|10639.1|10644.3|10639.3|10643.6|10638.6|2
1698293400000|2023-10-26 04:10:00|10643.9|10638.9|10643.9|10638.9|10644.7|10639.7|10643.8|10638.8|6
1698293700000|2023-10-26 04:15:00|10643.8|10638.8|10644.2|10639.2|10644.8|10639.8|10643.7|10638.7|18
1698294000000|2023-10-26 04:20:00|10644.5|10639.5|10645|10640|10645.2|10640.2|10644.2|10639.2|4
1698294300000|2023-10-26 04:25:00|10644.8|10639.8|10644.6|10639.6|10646|10641|10644.6|10639.6|1
1698294600000|2023-10-26 04:30:00|10644.4|10639.4|10644.7|10639.7|10645|10640|10644.2|10639.2|3
1698294900000|2023-10-26 04:35:00|10644.5|10639.5|10643.6|10638.6|10644.6|10639.6|10643.4|10638.4|5
1698295200000|2023-10-26 04:40:00|10643.4|10638.4|10645.3|10640.3|10645.7|10640.7|10643.4|10638.4|26
1698295500000|2023-10-26 04:45:00|10645.2|10640.2|10646.7|10641.7|10646.8|10641.8|10644.6|10639.6|8
1698295800000|2023-10-26 04:50:00|10646.5|10641.5|10645.8|10640.8|10647.2|10642.2|10645.8|10640.8|15
1698296100000|2023-10-26 04:55:00|10645.7|10640.7|10645.6|10640.6|10647.2|10642.2|10645.2|10640.2|7
1698296400000|2023-10-26 05:00:00|10645.7|10640.7|10644.8|10639.8|10646.2|10641.2|10644.5|10639.5|10
1698296700000|2023-10-26 05:05:00|10644.5|10639.5|10644|10639|10644.7|10639.7|10642.3|10637.3|24
1698297000000|2023-10-26 05:10:00|10644.2|10639.2|10644.8|10639.8|10645.7|10640.7|10643.1|10638.1|11
1698297300000|2023-10-26 05:15:00|10644.5|10639.5|10643.9|10638.9|10644.8|10639.8|10643.8|10638.8|14
1698297600000|2023-10-26 05:20:00|10643.8|10638.8|10645.7|10640.7|10645.9|10640.9|10643.6|10638.6|14
1698297900000|2023-10-26 05:25:00|10645.9|10640.9|10647.2|10642.2|10647.7|10642.7|10645.9|10640.9|54
1698298200000|2023-10-26 05:30:00|10647.4|10642.4|10643.9|10638.9|10647.4|10642.4|10643.9|10638.9|87
1698298500000|2023-10-26 05:35:00|10644|10639|10643|10638|10644.4|10639.4|10641.5|10636.5|27
1698298800000|2023-10-26 05:40:00|10643.1|10638.1|10644.8|10639.8|10646|10641|10643.1|10638.1|11
1698299100000|2023-10-26 05:45:00|10644.6|10639.6|10644.1|10639.1|10645.6|10640.6|10644|10639|9
1698299400000|2023-10-26 05:50:00|10644|10639|10643.5|10638.5|10645.5|10640.5|10643.5|10638.5|12
1698299700000|2023-10-26 05:55:00|10643.6|10638.6|10647.2|10642.2|10648.9|10643.9|10643.4|10638.4|47
1698300000000|2023-10-26 06:00:00|10647.7|10642.7|10650.5|10645.5|10651|10646|10645.7|10640.7|45
1698300300000|2023-10-26 06:05:00|10650.6|10645.6|10650.4|10645.4|10651.7|10646.7|10649.5|10644.5|48
1698300600000|2023-10-26 06:10:00|10650.5|10645.5|10651.2|10646.2|10651.8|10646.8|10647.7|10642.7|23
1698300900000|2023-10-26 06:15:00|10651.1|10646.1|10650.3|10645.3|10651.8|10646.8|10649|10644|18
1698301200000|2023-10-26 06:20:00|10650.1|10645.1|10648.3|10643.3|10650.2|10645.2|10647|10642|22
1698301500000|2023-10-26 06:25:00|10648.1|10643.1|10648.6|10643.6|10648.7|10643.7|10646.1|10641.1|10
1698301800000|2023-10-26 06:30:00|10648.7|10643.7|10651.8|10646.8|10652.9|10647.9|10648.6|10643.6|31
1698302100000|2023-10-26 06:35:00|10652|10647|10656.6|10651.6|10656.6|10651.6|10651.3|10646.3|44
1698302400000|2023-10-26 06:40:00|10656.4|10651.4|10655.6|10650.6|10657.4|10652.4|10655.3|10650.3|51
1698302700000|2023-10-26 06:45:00|10655.7|10650.7|10649.5|10644.5|10655.7|10650.7|10638.7|10633.7|142
1698303000000|2023-10-26 06:50:00|10649.3|10644.3|10650.1|10645.1|10651.1|10646.1|10647.9|10642.9|98
1698303300000|2023-10-26 06:55:00|10650.3|10645.3|10650.5|10645.5|10651.3|10646.3|10649.6|10644.6|27
1698303600000|2023-10-26 07:00:00|10650.4|10645.4|10648.1|10643.1|10651.7|10646.7|10647.7|10642.7|47
1698303900000|2023-10-26 07:05:00|10648.6|10643.6|10648.1|10643.1|10650.5|10645.5|10647|10642|39
1698304200000|2023-10-26 07:10:00|10648|10643|10646.6|10641.6|10649.1|10644.1|10645.8|10640.8|35
1698304500000|2023-10-26 07:15:00|10646.7|10641.7|10647.6|10642.6|10648.8|10643.8|10646.1|10641.1|19
1698304800000|2023-10-26 07:20:00|10647.8|10642.8|10648.3|10643.3|10650.3|10645.3|10647.1|10642.1|23
1698305100000|2023-10-26 07:25:00|10648.5|10643.5|10648.2|10643.2|10649.3|10644.3|10647.1|10642.1|21
1698305400000|2023-10-26 07:30:00|10648.3|10643.3|10650.2|10645.2|10652.3|10647.3|10648.3|10643.3|43
1698305700000|2023-10-26 07:35:00|10650.3|10645.3|10647.8|10642.8|10650.5|10645.5|10647.6|10642.6|23
1698306000000|2023-10-26 07:40:00|10648|10643|10648.7|10643.7|10649.2|10644.2|10646.4|10641.4|9
1698306300000|2023-10-26 07:45:00|10648.5|10643.5|10643.7|10638.7|10649.9|10644.9|10643.5|10638.5|46
1698306600000|2023-10-26 07:50:00|10643.5|10638.5|10645|10640|10645.4|10640.4|10643.3|10638.3|24
1698306900000|2023-10-26 07:55:00|10645.4|10640.4|10642.5|10637.5|10645.8|10640.8|10641.8|10636.8|16
1698307200000|2023-10-26 08:00:00|10642.7|10637.7|10641.2|10636.2|10643.2|10638.2|10639.3|10634.3|35
1698307500000|2023-10-26 08:05:00|10641.3|10636.3|10639.6|10634.6|10642.3|10637.3|10638.8|10633.8|36
1698307800000|2023-10-26 08:10:00|10639.4|10634.4|10640|10635|10642.3|10637.3|10639.4|10634.4|67
1698308100000|2023-10-26 08:15:00|10639.8|10634.8|10638.1|10633.1|10640.5|10635.5|10637.3|10632.3|21
1698308400000|2023-10-26 08:20:00|10638.3|10633.3|10642.7|10637.7|10644.5|10639.5|10637.4|10632.4|45
1698308700000|2023-10-26 08:25:00|10642.8|10637.8|10644.1|10639.1|10644.5|10639.5|10642.8|10637.8|30
1698309000000|2023-10-26 08:30:00|10644|10639|10642.7|10637.7|10644.8|10639.8|10641.7|10636.7|32
1698309300000|2023-10-26 08:35:00|10642.8|10637.8|10643.1|10638.1|10644.2|10639.2|10641.4|10636.4|22
1698309600000|2023-10-26 08:40:00|10643.3|10638.3|10642.6|10637.6|10644.7|10639.7|10641.9|10636.9|15
1698309900000|2023-10-26 08:45:00|10642.8|10637.8|10641.7|10636.7|10643.7|10638.7|10641.6|10636.6|11
1698310200000|2023-10-26 08:50:00|10641.8|10636.8|10642.8|10637.8|10643|10638|10639.2|10634.2|12
1698310500000|2023-10-26 08:55:00|10642.9|10637.9|10644.3|10639.3|10644.8|10639.8|10641.9|10636.9|11
1698310800000|2023-10-26 09:00:00|10644.6|10639.6|10645.4|10640.4|10647.3|10642.3|10644.6|10639.6|8
1698311100000|2023-10-26 09:05:00|10645.3|10640.3|10646.4|10641.4|10646.8|10641.8|10644.2|10639.2|15
1698311400000|2023-10-26 09:10:00|10646.6|10641.6|10647.4|10642.4|10647.7|10642.7|10645.4|10640.4|19
1698311700000|2023-10-26 09:15:00|10647.3|10642.3|10646.4|10641.4|10647.8|10642.8|10645.9|10640.9|11
1698312000000|2023-10-26 09:20:00|10646.3|10641.3|10640|10635|10646.7|10641.7|10639.8|10634.8|20
1698312300000|2023-10-26 09:25:00|10639.8|10634.8|10638.3|10633.3|10641.2|10636.2|10636.8|10631.8|20
1698312600000|2023-10-26 09:30:00|10638.1|10633.1|10639.4|10634.4|10640.2|10635.2|10637.2|10632.2|15
1698312900000|2023-10-26 09:35:00|10639.3|10634.3|10637.4|10632.4|10639.9|10634.9|10637.3|10632.3|12
1698313200000|2023-10-26 09:40:00|10637.6|10632.6|10641.9|10636.9|10641.9|10636.9|10637.2|10632.2|10
1698313500000|2023-10-26 09:45:00|10641.8|10636.8|10642.1|10637.1|10642.8|10637.8|10640.4|10635.4|41
1698313800000|2023-10-26 09:50:00|10642|10637|10641.3|10636.3|10642|10637|10639.9|10634.9|9
1698314100000|2023-10-26 09:55:00|10641.1|10636.1|10641.4|10636.4|10641.9|10636.9|10640.4|10635.4|4
1698314400000|2023-10-26 10:00:00|10641.6|10636.6|10640.6|10635.6|10642.3|10637.3|10639.7|10634.7|14
1698314700000|2023-10-26 10:05:00|10640.8|10635.8|10640.3|10635.3|10641.7|10636.7|10640|10635|6
1698315000000|2023-10-26 10:10:00|10640.2|10635.2|10641|10636|10641.2|10636.2|10638.9|10633.9|1
1698315300000|2023-10-26 10:15:00|10641.2|10636.2|10640.4|10635.4|10641.2|10636.2|10639.7|10634.7|2
1698315600000|2023-10-26 10:20:00|10640.6|10635.6|10641.6|10636.6|10641.8|10636.8|10639.9|10634.9|8
1698315900000|2023-10-26 10:25:00|10641.4|10636.4|10641.5|10636.5|10642.3|10637.3|10640.9|10635.9|11
1698316200000|2023-10-26 10:30:00|10641.4|10636.4|10641.9|10636.9|10642.7|10637.7|10639.5|10634.5|17
1698316500000|2023-10-26 10:35:00|10641.7|10636.7|10645.3|10640.3|10646.1|10641.1|10641.7|10636.7|29
1698316800000|2023-10-26 10:40:00|10645.4|10640.4|10647.5|10642.5|10647.8|10642.8|10644.3|10639.3|11
1698317100000|2023-10-26 10:45:00|10647.4|10642.4|10647.3|10642.3|10647.8|10642.8|10646|10641|12
1698317400000|2023-10-26 10:50:00|10647.4|10642.4|10648.9|10643.9|10649.5|10644.5|10647.1|10642.1|10
1698317700000|2023-10-26 10:55:00|10649|10644|10649.4|10644.4|10650.8|10645.8|10649|10644|6
1698318000000|2023-10-26 11:00:00|10649.3|10644.3|10648.8|10643.8|10650.5|10645.5|10648.8|10643.8|8
1698318300000|2023-10-26 11:05:00|10648.9|10643.9|10649.8|10644.8|10650.4|10645.4|10648.8|10643.8|11
1698318600000|2023-10-26 11:10:00|10649.6|10644.6|10650.5|10645.5|10650.8|10645.8|10647.7|10642.7|24
1698318900000|2023-10-26 11:15:00|10650.4|10645.4|10648.9|10643.9|10651.3|10646.3|10648.8|10643.8|14
1698319200000|2023-10-26 11:20:00|10648.8|10643.8|10651.3|10646.3|10651.6|10646.6|10648.4|10643.4|17
1698319500000|2023-10-26 11:25:00|10651.5|10646.5|10650.6|10645.6|10652.9|10647.9|10650.4|10645.4|6
1698319800000|2023-10-26 11:30:00|10650.5|10645.5|10653.5|10648.5|10653.9|10648.9|10650.4|10645.4|22
1698320100000|2023-10-26 11:35:00|10653.8|10648.8|10652.5|10647.5|10654.5|10649.5|10651.4|10646.4|39
1698320400000|2023-10-26 11:40:00|10652.6|10647.6|10652.5|10647.5|10653.3|10648.3|10651.9|10646.9|4
1698320700000|2023-10-26 11:45:00|10652.7|10647.7|10652.2|10647.2|10653.4|10648.4|10650.9|10645.9|19
1698321000000|2023-10-26 11:50:00|10652.4|10647.4|10651.5|10646.5|10654|10649|10651.4|10646.4|13
1698321300000|2023-10-26 11:55:00|10651.4|10646.4|10651.4|10646.4|10651.9|10646.9|10648.5|10643.5|45
1698321600000|2023-10-26 12:00:00|10651.2|10646.2|10648.7|10643.7|10651.2|10646.2|10647.8|10642.8|41
1698321900000|2023-10-26 12:05:00|10649|10644|10647.8|10642.8|10650.5|10645.5|10647.8|10642.8|44
1698322200000|2023-10-26 12:10:00|10647.7|10642.7|10650.2|10645.2|10651.4|10646.4|10647.4|10642.4|106
1698322500000|2023-10-26 12:15:00|10650|10645|10646.7|10641.7|10655|10650|10644.7|10639.7|204
1698322800000|2023-10-26 12:20:00|10646.5|10641.5|10652.5|10647.5|10653.1|10648.1|10645|10640|121
1698323100000|2023-10-26 12:25:00|10652.7|10647.7|10653.2|10648.2|10653.9|10648.9|10648|10643|119
1698323400000|2023-10-26 12:30:00|10653.3|10648.3|10642.5|10637.5|10660.9|10655.9|10637.3|10632.3|649
1698323700000|2023-10-26 12:35:00|10642.3|10637.3|10640.7|10635.7|10645.2|10640.2|10635.6|10630.6|294
1698324000000|2023-10-26 12:40:00|10640.9|10635.9|10639.6|10634.6|10643.9|10638.9|10635.5|10630.5|120
1698324300000|2023-10-26 12:45:00|10639.7|10634.7|10639.3|10634.3|10643.7|10638.7|10634.8|10629.8|171
1698324600000|2023-10-26 12:50:00|10639.4|10634.4|10633.3|10628.3|10640.5|10635.5|10632.2|10627.2|252
1698324900000|2023-10-26 12:55:00|10633|10628|10628.8|10623.8|10637|10632|10628.7|10623.7|400
1698325200000|2023-10-26 13:00:00|10628.7|10623.7|10634.3|10629.3|10638|10633|10627.4|10622.4|221
1698325500000|2023-10-26 13:05:00|10634.4|10629.4|10638.3|10633.3|10639.3|10634.3|10633.5|10628.5|65
1698325800000|2023-10-26 13:10:00|10638.1|10633.1|10632|10627|10638.5|10633.5|10630.3|10625.3|125
1698326100000|2023-10-26 13:15:00|10632.1|10627.1|10630.6|10625.6|10633.1|10628.1|10629.1|10624.1|98
1698326400000|2023-10-26 13:20:00|10630.5|10625.5|10639.2|10634.2|10639.5|10634.5|10630.3|10625.3|128
1698326700000|2023-10-26 13:25:00|10639|10634|10637.4|10632.4|10642.7|10637.7|10637.1|10632.1|66
1698327000000|2023-10-26 13:30:00|10637.2|10632.2|10631.1|10626.1|10637.5|10632.5|10629|10624|151
1698327300000|2023-10-26 13:35:00|10631|10626|10633.7|10628.7|10634.2|10629.2|10630|10625|88
1698327600000|2023-10-26 13:40:00|10634|10629|10628.2|10623.2|10634.7|10629.7|10627.8|10622.8|115
1698327900000|2023-10-26 13:45:00|10628.3|10623.3|10635.7|10630.7|10636.7|10631.7|10626.8|10621.8|106
1698328200000|2023-10-26 13:50:00|10635.5|10630.5|10634.8|10629.8|10637.7|10632.7|10633.7|10628.7|74
1698328500000|2023-10-26 13:55:00|10634.7|10629.7|10637.6|10632.6|10638.2|10633.2|10632.9|10627.9|65
1698328800000|2023-10-26 14:00:00|10637.9|10632.9|10645.1|10640.1|10648.7|10643.7|10637|10632|261
1698329100000|2023-10-26 14:05:00|10645.5|10640.5|10650.1|10645.1|10650.2|10645.2|10644.9|10639.9|190
1698329400000|2023-10-26 14:10:00|10649.9|10644.9|10651.4|10646.4|10651.5|10646.5|10645.4|10640.4|55
1698329700000|2023-10-26 14:15:00|10651.2|10646.2|10650.9|10645.9|10651.7|10646.7|10648.4|10643.4|174
1698330000000|2023-10-26 14:20:00|10650.8|10645.8|10651.5|10646.5|10651.7|10646.7|10648.3|10643.3|117
1698330300000|2023-10-26 14:25:00|10651.6|10646.6|10645.4|10640.4|10651.6|10646.6|10644.2|10639.2|61
1698330600000|2023-10-26 14:30:00|10645.3|10640.3|10651.1|10646.1|10651.6|10646.6|10644.3|10639.3|61
1698330900000|2023-10-26 14:35:00|10650.9|10645.9|10647.3|10642.3|10653.9|10648.9|10647.1|10642.1|87
1698331200000|2023-10-26 14:40:00|10647.4|10642.4|10644.3|10639.3|10647.4|10642.4|10641.9|10636.9|103
1698331500000|2023-10-26 14:45:00|10644.4|10639.4|10645.3|10640.3|10647.3|10642.3|10643.4|10638.4|65
1698331800000|2023-10-26 14:50:00|10645|10640|10641.9|10636.9|10645.3|10640.3|10638.9|10633.9|51
1698332100000|2023-10-26 14:55:00|10642|10637|10641.1|10636.1|10644.1|10639.1|10640.7|10635.7|88
1698332400000|2023-10-26 15:00:00|10640.7|10635.7|10643.2|10638.2|10643.9|10638.9|10640.3|10635.3|121
1698332700000|2023-10-26 15:05:00|10643.1|10638.1|10642.9|10637.9|10644.6|10639.6|10641.2|10636.2|41
1698333000000|2023-10-26 15:10:00|10642.7|10637.7|10644.9|10639.9|10644.9|10639.9|10638.8|10633.8|52
1698333300000|2023-10-26 15:15:00|10644.7|10639.7|10648|10643|10648.4|10643.4|10644.6|10639.6|34
1698333600000|2023-10-26 15:20:00|10648.3|10643.3|10652.6|10647.6|10652.9|10647.9|10648.1|10643.1|87
1698333900000|2023-10-26 15:25:00|10652.8|10647.8|10656.9|10651.9|10656.9|10651.9|10652.6|10647.6|86
1698334200000|2023-10-26 15:30:00|10657|10652|10657.6|10652.6|10657.6|10652.6|10655.5|10650.5|36
1698334500000|2023-10-26 15:35:00|10657.5|10652.5|10656.6|10651.6|10657.5|10652.5|10654.6|10649.6|28
1698334800000|2023-10-26 15:40:00|10656.5|10651.5|10654.4|10649.4|10656.9|10651.9|10653.7|10648.7|58
1698335100000|2023-10-26 15:45:00|10654.1|10649.1|10650.2|10645.2|10654.1|10649.1|10649.5|10644.5|18
1698335400000|2023-10-26 15:50:00|10650.1|10645.1|10649.6|10644.6|10650.2|10645.2|10648|10643|48
1698335700000|2023-10-26 15:55:00|10649.5|10644.5|10652|10647|10652|10647|10646.7|10641.7|40
1698336000000|2023-10-26 16:00:00|10652.1|10647.1|10653.5|10648.5|10653.6|10648.6|10651.6|10646.6|22
1698336300000|2023-10-26 16:05:00|10653.6|10648.6|10657.1|10652.1|10657.1|10652.1|10653.6|10648.6|43
1698336600000|2023-10-26 16:10:00|10657.2|10652.2|10655.6|10650.6|10658.6|10653.6|10655.3|10650.3|61
1698336900000|2023-10-26 16:15:00|10655.7|10650.7|10657.6|10652.6|10657.7|10652.7|10653.5|10648.5|39
1698337200000|2023-10-26 16:20:00|10657.5|10652.5|10655.7|10650.7|10657.5|10652.5|10655.7|10650.7|35
1698337500000|2023-10-26 16:25:00|10655.6|10650.6|10650.5|10645.5|10655.6|10650.6|10650.5|10645.5|70
1698337800000|2023-10-26 16:30:00|10650.6|10645.6|10651.5|10646.5|10652.3|10647.3|10650|10645|52
1698338100000|2023-10-26 16:35:00|10651.6|10646.6|10652.7|10647.7|10652.8|10647.8|10649.5|10644.5|37
1698338400000|2023-10-26 16:40:00|10652.8|10647.8|10654.6|10649.6|10655.1|10650.1|10652.8|10647.8|13
1698338700000|2023-10-26 16:45:00|10654.5|10649.5|10657.1|10652.1|10657.6|10652.6|10654.5|10649.5|24
1698339000000|2023-10-26 16:50:00|10657.3|10652.3|10657.4|10652.4|10658|10653|10655.5|10650.5|75
1698339300000|2023-10-26 16:55:00|10657.5|10652.5|10656.1|10651.1|10657.6|10652.6|10655.5|10650.5|112
1698339600000|2023-10-26 17:00:00|10656.2|10651.2|10648.6|10643.6|10656.5|10651.5|10645.5|10640.5|143
1698339900000|2023-10-26 17:05:00|10648.7|10643.7|10646.3|10641.3|10650.6|10645.6|10646|10641|55
1698340200000|2023-10-26 17:10:00|10646.2|10641.2|10646|10641|10647.9|10642.9|10645.4|10640.4|40
1698340500000|2023-10-26 17:15:00|10646.1|10641.1|10644|10639|10646.4|10641.4|10642.5|10637.5|30
1698340800000|2023-10-26 17:20:00|10644.1|10639.1|10644.4|10639.4|10646.1|10641.1|10643.5|10638.5|41
1698341100000|2023-10-26 17:25:00|10644.5|10639.5|10643|10638|10644.8|10639.8|10641.7|10636.7|39
1698341400000|2023-10-26 17:30:00|10643.1|10638.1|10642|10637|10645.1|10640.1|10641.9|10636.9|105
1698341700000|2023-10-26 17:35:00|10641.9|10636.9|10642.5|10637.5|10644|10639|10641.2|10636.2|59
1698342000000|2023-10-26 17:40:00|10642.3|10637.3|10638.9|10633.9|10642.5|10637.5|10638.5|10633.5|37
1698342300000|2023-10-26 17:45:00|10639.1|10634.1|10636.1|10631.1|10639.1|10634.1|10635.6|10630.6|47
1698342600000|2023-10-26 17:50:00|10635.9|10630.9|10636.1|10631.1|10637.6|10632.6|10635.6|10630.6|38
1698342900000|2023-10-26 17:55:00|10636.2|10631.2|10637.4|10632.4|10637.8|10632.8|10635.2|10630.2|40
1698343200000|2023-10-26 18:00:00|10637.3|10632.3|10635.9|10630.9|10638.8|10633.8|10635.3|10630.3|57
1698343500000|2023-10-26 18:05:00|10636|10631|10635|10630|10636.2|10631.2|10633.8|10628.8|38
1698343800000|2023-10-26 18:10:00|10634.8|10629.8|10633.3|10628.3|10634.8|10629.8|10632.1|10627.1|87
1698344100000|2023-10-26 18:15:00|10633.1|10628.1|10632.6|10627.6|10633.2|10628.2|10631.5|10626.5|66
1698344400000|2023-10-26 18:20:00|10632.7|10627.7|10631.8|10626.8|10633.5|10628.5|10631.5|10626.5|86
1698344700000|2023-10-26 18:25:00|10631.9|10626.9|10631.8|10626.8|10633.9|10628.9|10631.7|10626.7|15
1698345000000|2023-10-26 18:30:00|10631.9|10626.9|10627.4|10622.4|10632|10627|10626.5|10621.5|72
1698345300000|2023-10-26 18:35:00|10627.3|10622.3|10629.5|10624.5|10630.4|10625.4|10627|10622|68
1698345600000|2023-10-26 18:40:00|10629.4|10624.4|10627.9|10622.9|10629.9|10624.9|10626.3|10621.3|23
1698345900000|2023-10-26 18:45:00|10627.8|10622.8|10628.4|10623.4|10629|10624|10627.1|10622.1|34
1698346200000|2023-10-26 18:50:00|10628.5|10623.5|10627.8|10622.8|10629.5|10624.5|10627.5|10622.5|40
1698346500000|2023-10-26 18:55:00|10627.6|10622.6|10628.5|10623.5|10629.1|10624.1|10626.9|10621.9|156
1698346800000|2023-10-26 19:00:00|10628.4|10623.4|10626.6|10621.6|10629.5|10624.5|10626.6|10621.6|50
1698347100000|2023-10-26 19:05:00|10626.7|10621.7|10629.1|10624.1|10629.5|10624.5|10626.7|10621.7|16
1698347400000|2023-10-26 19:10:00|10629|10624|10632.5|10627.5|10632.5|10627.5|10629|10624|11
1698347700000|2023-10-26 19:15:00|10632.4|10627.4|10632|10627|10633.4|10628.4|10631.1|10626.1|21
1698348000000|2023-10-26 19:20:00|10631.9|10626.9|10632|10627|10632.6|10627.6|10630.6|10625.6|7
1698348300000|2023-10-26 19:25:00|10632.1|10627.1|10634.3|10629.3|10634.5|10629.5|10632|10627|5
1698348600000|2023-10-26 19:30:00|10634.1|10629.1|10636.3|10631.3|10636.4|10631.4|10633.8|10628.8|8
1698348900000|2023-10-26 19:35:00|10636.5|10631.5|10638.1|10633.1|10639.5|10634.5|10636.1|10631.1|23
1698349200000|2023-10-26 19:40:00|10638.3|10633.3|10638.6|10633.6|10639.5|10634.5|10638|10633|23
1698349500000|2023-10-26 19:45:00|10638.7|10633.7|10635.4|10630.4|10639.2|10634.2|10635.1|10630.1|20
1698349800000|2023-10-26 19:50:00|10635.5|10630.5|10632.9|10627.9|10635.5|10630.5|10632.5|10627.5|49
1698350100000|2023-10-26 19:55:00|10633|10628|10634.8|10629.8|10634.8|10629.8|10632.9|10627.9|114
1698350400000|2023-10-26 20:00:00|10634.9|10629.9|10633.9|10628.9|10636.5|10631.5|10633.5|10628.5|48
1698350700000|2023-10-26 20:05:00|10634|10629|10632.6|10627.6|10634.1|10629.1|10632.6|10627.6|5
1698351000000|2023-10-26 20:10:00|10632.8|10627.8|10633.6|10628.6|10633.6|10628.6|10632.7|10627.7|1
1698351300000|2023-10-26 20:15:00|10633.5|10628.5|10632.1|10627.1|10634.1|10629.1|10632|10627|24
1698351600000|2023-10-26 20:20:00|10632|10627|10629.6|10624.6|10632.4|10627.4|10629.5|10624.5|10
1698351900000|2023-10-26 20:25:00|10629.5|10624.5|10630.2|10625.2|10631|10626|10629.4|10624.4|35
1698352200000|2023-10-26 20:30:00|10630.1|10625.1|10632.5|10627.5|10632.6|10627.6|10630|10625|15
1698352500000|2023-10-26 20:35:00|10632.6|10627.6|10632.6|10627.6|10632.9|10627.9|10632|10627|22
1698352800000|2023-10-26 20:40:00|10632.5|10627.5|10633|10628|10633.5|10628.5|10632.5|10627.5|5
1698353100000|2023-10-26 20:45:00|10633.1|10628.1|10632.1|10627.1|10633.4|10628.4|10632|10627|9
1698353400000|2023-10-26 20:50:00|10632.3|10627.3|10631|10626|10632.5|10627.5|10630.9|10625.9|3
1698353700000|2023-10-26 20:55:00|10630.3|10625.3|10631.2|10624.2|10631.3|10626.3|10629|10624|29
1698364800000|2023-10-27 00:00:00|10627.4|10622.4|10628.2|10623.2|10628.7|10623.7|10626.1|10621.1|69
1698365100000|2023-10-27 00:05:00|10628.3|10623.3|10631.2|10626.2|10631.6|10626.6|10628.2|10623.2|16
1698365400000|2023-10-27 00:10:00|10631.3|10626.3|10632.4|10627.4|10632.4|10627.4|10630.3|10625.3|8
1698365700000|2023-10-27 00:15:00|10632|10627|10630.2|10625.2|10632|10627|10629.9|10624.9|15
1698366000000|2023-10-27 00:20:00|10630.3|10625.3|10630.3|10625.3|10631.3|10626.3|10629.6|10624.6|4
1698366300000|2023-10-27 00:25:00|10630.1|10625.1|10630.4|10625.4|10630.5|10625.5|10629.2|10624.2|5
1698366600000|2023-10-27 00:30:00|10630.7|10625.7|10628.7|10623.7|10630.8|10625.8|10628.6|10623.6|7
1698366900000|2023-10-27 00:35:00|10628.6|10623.6|10629.2|10624.2|10629.9|10624.9|10628.4|10623.4|17
1698367200000|2023-10-27 00:40:00|10629|10624|10629.7|10624.7|10629.9|10624.9|10628.8|10623.8|4
1698367500000|2023-10-27 00:45:00|10629.8|10624.8|10629.4|10624.4|10630.4|10625.4|10629.2|10624.2|7
1698367800000|2023-10-27 00:50:00|10629.3|10624.3|10632.4|10627.4|10632.5|10627.5|10628.5|10623.5|22
1698368100000|2023-10-27 00:55:00|10632.3|10627.3|10632.2|10627.2|10632.9|10627.9|10630|10625|13
1698368400000|2023-10-27 01:00:00|10632|10627|10632.8|10627.8|10633.5|10628.5|10631.6|10626.6|15
1698368700000|2023-10-27 01:05:00|10632.6|10627.6|10633.4|10628.4|10634|10629|10632.3|10627.3|25
1698369000000|2023-10-27 01:10:00|10633.5|10628.5|10635.4|10630.4|10635.9|10630.9|10633.5|10628.5|8
1698369300000|2023-10-27 01:15:00|10635.2|10630.2|10635.2|10630.2|10636.4|10631.4|10634.7|10629.7|57
1698369600000|2023-10-27 01:20:00|10635.3|10630.3|10635|10630|10635.6|10630.6|10634.2|10629.2|4
1698369900000|2023-10-27 01:25:00|10634.8|10629.8|10635.4|10630.4|10635.5|10630.5|10633.7|10628.7|8
1698370200000|2023-10-27 01:30:00|10635.5|10630.5|10634.4|10629.4|10636.4|10631.4|10634.1|10629.1|19
1698370500000|2023-10-27 01:35:00|10634.5|10629.5|10633.6|10628.6|10635|10630|10632.9|10627.9|1
1698370800000|2023-10-27 01:40:00|10633.5|10628.5|10631.9|10626.9|10633.9|10628.9|10631.6|10626.6|4
1698371100000|2023-10-27 01:45:00|10631.7|10626.7|10630.5|10625.5|10632.5|10627.5|10630.2|10625.2|4
1698371400000|2023-10-27 01:50:00|10630.3|10625.3|10627.6|10622.6|10630.5|10625.5|10627.5|10622.5|30
1698371700000|2023-10-27 01:55:00|10627.5|10622.5|10630.6|10625.6|10630.6|10625.6|10627.5|10622.5|16
1698372000000|2023-10-27 02:00:00|10630.5|10625.5|10628.7|10623.7|10630.5|10625.5|10628.6|10623.6|9
1698372300000|2023-10-27 02:05:00|10628.6|10623.6|10628.9|10623.9|10629.5|10624.5|10627.7|10622.7|8
1698372600000|2023-10-27 02:10:00|10629.1|10624.1|10629.4|10624.4|10629.6|10624.6|10628.3|10623.3|1
1698372900000|2023-10-27 02:15:00|10629.2|10624.2|10627|10622|10629.4|10624.4|10626.9|10621.9|34
1698373200000|2023-10-27 02:20:00|10627.2|10622.2|10625.6|10620.6|10627.5|10622.5|10625.5|10620.5|29
1698373500000|2023-10-27 02:25:00|10625.7|10620.7|10626.2|10621.2|10626.5|10621.5|10625.2|10620.2|44
1698373800000|2023-10-27 02:30:00|10626.1|10621.1|10623.2|10618.2|10626.1|10621.1|10623|10618|24
1698374100000|2023-10-27 02:35:00|10623.1|10618.1|10622.8|10617.8|10623.6|10618.6|10622.5|10617.5|30
1698374400000|2023-10-27 02:40:00|10623.1|10618.1|10623.8|10618.8|10623.8|10618.8|10622.8|10617.8|3
1698374700000|2023-10-27 02:45:00|10623.6|10618.6|10624.5|10619.5|10624.9|10619.9|10623.6|10618.6|18
1698375000000|2023-10-27 02:50:00|10624.4|10619.4|10624.6|10619.6|10625.1|10620.1|10624|10619|14
1698375300000|2023-10-27 02:55:00|10624.5|10619.5|10624.1|10619.1|10625.1|10620.1|10624|10619|6
1698375600000|2023-10-27 03:00:00|10623.9|10618.9|10623.3|10618.3|10624.3|10619.3|10623.1|10618.1|21
1698375900000|2023-10-27 03:05:00|10623.5|10618.5|10624.5|10619.5|10625|10620|10623.5|10618.5|1
1698376200000|2023-10-27 03:10:00|10624.4|10619.4|10625.3|10620.3|10625.9|10620.9|10624.4|10619.4|4
1698376500000|2023-10-27 03:15:00|10625.2|10620.2|10626|10621|10626.2|10621.2|10625|10620|12
1698376800000|2023-10-27 03:20:00|10626.1|10621.1|10625.7|10620.7|10626.5|10621.5|10625|10620|6
1698377100000|2023-10-27 03:25:00|10625.9|10620.9|10624.9|10619.9|10626|10621|10624.8|10619.8|5
1698377400000|2023-10-27 03:30:00|10625|10620|10627.1|10622.1|10627.1|10622.1|10625|10620|18
1698377700000|2023-10-27 03:35:00|10627.3|10622.3|10626.7|10621.7|10628.1|10623.1|10626.6|10621.6|4
1698378000000|2023-10-27 03:40:00|10626.9|10621.9|10627.1|10622.1|10627.2|10622.2|10626.4|10621.4|1
1698378300000|2023-10-27 03:45:00|10627|10622|10625.7|10620.7|10627.2|10622.2|10625.5|10620.5|14
1698378600000|2023-10-27 03:50:00|10625.6|10620.6|10625|10620|10625.6|10620.6|10624.7|10619.7|3
1698378900000|2023-10-27 03:55:00|10625.2|10620.2|10624.9|10619.9|10625.2|10620.2|10624.6|10619.6|2
1698379200000|2023-10-27 04:00:00|10625|10620|10625.4|10620.4|10625.4|10620.4|10624.4|10619.4|12
1698379500000|2023-10-27 04:05:00|10625.3|10620.3|10625.5|10620.5|10626.2|10621.2|10625.3|10620.3|2
1698379800000|2023-10-27 04:10:00|10625.3|10620.3|10624.7|10619.7|10625.5|10620.5|10624.5|10619.5|15
1698380100000|2023-10-27 04:15:00|10625|10620|10623.8|10618.8|10625|10620|10623.5|10618.5|5
1698380400000|2023-10-27 04:20:00|10624|10619|10623.5|10618.5|10624|10619|10623.2|10618.2|7
1698380700000|2023-10-27 04:25:00|10623.6|10618.6|10624.5|10619.5|10624.5|10619.5|10623.2|10618.2|1
1698381000000|2023-10-27 04:30:00|10624.3|10619.3|10624.3|10619.3|10624.8|10619.8|10623.7|10618.7|6
1698381300000|2023-10-27 04:35:00|10624.4|10619.4|10623.7|10618.7|10624.4|10619.4|10623.7|10618.7|0
1698381600000|2023-10-27 04:40:00|10623.6|10618.6|10623.6|10618.6|10624.2|10619.2|10623.4|10618.4|0
1698381900000|2023-10-27 04:45:00|10623.7|10618.7|10622.9|10617.9|10624.3|10619.3|10622.9|10617.9|4
1698382200000|2023-10-27 04:50:00|10622.8|10617.8|10622.4|10617.4|10623.1|10618.1|10622.2|10617.2|7
1698382500000|2023-10-27 04:55:00|10622.5|10617.5|10622.4|10617.4|10622.7|10617.7|10621.8|10616.8|1
1698382800000|2023-10-27 05:00:00|10622.3|10617.3|10621.1|10616.1|10622.6|10617.6|10620.9|10615.9|22
1698383100000|2023-10-27 05:05:00|10620.9|10615.9|10622.3|10617.3|10623.1|10618.1|10620.9|10615.9|2
1698383400000|2023-10-27 05:10:00|10622.4|10617.4|10623.2|10618.2|10624.3|10619.3|10621.9|10616.9|5
1698383700000|2023-10-27 05:15:00|10623|10618|10621.1|10616.1|10623.4|10618.4|10620.8|10615.8|9
1698384000000|2023-10-27 05:20:00|10621.3|10616.3|10622.3|10617.3|10622.3|10617.3|10621|10616|4
1698384300000|2023-10-27 05:25:00|10622.4|10617.4|10622.9|10617.9|10623.5|10618.5|10622.2|10617.2|3
1698384600000|2023-10-27 05:30:00|10622.8|10617.8|10623.6|10618.6|10623.7|10618.7|10620.2|10615.2|17
1698384900000|2023-10-27 05:35:00|10623.7|10618.7|10623.2|10618.2|10624.1|10619.1|10622.4|10617.4|17
1698385200000|2023-10-27 05:40:00|10623.1|10618.1|10623.6|10618.6|10624.6|10619.6|10623.1|10618.1|2
1698385500000|2023-10-27 05:45:00|10623.4|10618.4|10621.2|10616.2|10623.4|10618.4|10621.1|10616.1|18
1698385800000|2023-10-27 05:50:00|10621.1|10616.1|10620.2|10615.2|10622.1|10617.1|10619.9|10614.9|5
1698386100000|2023-10-27 05:55:00|10620.3|10615.3|10620.7|10615.7|10622.2|10617.2|10620.3|10615.3|6
1698386400000|2023-10-27 06:00:00|10620.9|10615.9|10624|10619|10624.2|10619.2|10620.1|10615.1|45
1698386700000|2023-10-27 06:05:00|10624.1|10619.1|10624.6|10619.6|10624.9|10619.9|10622.4|10617.4|30
1698387000000|2023-10-27 06:10:00|10624.8|10619.8|10628.9|10623.9|10628.9|10623.9|10623.5|10618.5|37
1698387300000|2023-10-27 06:15:00|10628.8|10623.8|10630.5|10625.5|10630.9|10625.9|10628|10623|38
1698387600000|2023-10-27 06:20:00|10630.4|10625.4|10630.3|10625.3|10632.5|10627.5|10629.9|10624.9|27
1698387900000|2023-10-27 06:25:00|10630.2|10625.2|10631.6|10626.6|10633.4|10628.4|10630|10625|10
1698388200000|2023-10-27 06:30:00|10631.4|10626.4|10631.7|10626.7|10631.7|10626.7|10630.4|10625.4|43
1698388500000|2023-10-27 06:35:00|10631.6|10626.6|10631.3|10626.3|10631.6|10626.6|10629.8|10624.8|12
1698388800000|2023-10-27 06:40:00|10631.2|10626.2|10632.2|10627.2|10632.3|10627.3|10629.8|10624.8|31
1698389100000|2023-10-27 06:45:00|10631.9|10626.9|10632.3|10627.3|10634|10629|10631.7|10626.7|27
1698389400000|2023-10-27 06:50:00|10632.4|10627.4|10631.9|10626.9|10633.6|10628.6|10631.7|10626.7|17
1698389700000|2023-10-27 06:55:00|10631.8|10626.8|10632.8|10627.8|10633.1|10628.1|10628.9|10623.9|38
1698390000000|2023-10-27 07:00:00|10632.5|10627.5|10630.8|10625.8|10636.6|10631.6|10630.6|10625.6|125
1698390300000|2023-10-27 07:05:00|10630.9|10625.9|10629|10624|10631.9|10626.9|10628.9|10623.9|39
1698390600000|2023-10-27 07:10:00|10629.2|10624.2|10633.4|10628.4|10633.8|10628.8|10628.9|10623.9|26
1698390900000|2023-10-27 07:15:00|10633.5|10628.5|10631.7|10626.7|10634.6|10629.6|10631.2|10626.2|30
1698391200000|2023-10-27 07:20:00|10631.6|10626.6|10627.7|10622.7|10632.6|10627.6|10627.5|10622.5|19
1698391500000|2023-10-27 07:25:00|10627.5|10622.5|10628.3|10623.3|10629.5|10624.5|10627|10622|16
1698391800000|2023-10-27 07:30:00|10628.2|10623.2|10632.6|10627.6|10633.2|10628.2|10628|10623|25
1698392100000|2023-10-27 07:35:00|10632.8|10627.8|10632.2|10627.2|10633.7|10628.7|10630.2|10625.2|24
1698392400000|2023-10-27 07:40:00|10632.4|10627.4|10632.6|10627.6|10633.7|10628.7|10631.8|10626.8|22
1698392700000|2023-10-27 07:45:00|10632.5|10627.5|10632|10627|10634.7|10629.7|10631.7|10626.7|27
1698393000000|2023-10-27 07:50:00|10632.1|10627.1|10631.7|10626.7|10633.7|10628.7|10631.7|10626.7|15
1698393300000|2023-10-27 07:55:00|10631.6|10626.6|10630.3|10625.3|10633.1|10628.1|10629.8|10624.8|4
1698393600000|2023-10-27 08:00:00|10630.4|10625.4|10632.8|10627.8|10632.9|10627.9|10630.3|10625.3|31
1698393900000|2023-10-27 08:05:00|10632.7|10627.7|10632.2|10627.2|10633.8|10628.8|10631.9|10626.9|28
1698394200000|2023-10-27 08:10:00|10632.5|10627.5|10632.3|10627.3|10634.3|10629.3|10630.9|10625.9|15
1698394500000|2023-10-27 08:15:00|10632.5|10627.5|10629.2|10624.2|10632.5|10627.5|10628.7|10623.7|29
1698394800000|2023-10-27 08:20:00|10629.6|10624.6|10628.7|10623.7|10630.3|10625.3|10628.7|10623.7|13
1698395100000|2023-10-27 08:25:00|10629|10624|10630.2|10625.2|10630.7|10625.7|10628.5|10623.5|13
1698395400000|2023-10-27 08:30:00|10630.3|10625.3|10629.2|10624.2|10630.8|10625.8|10628.5|10623.5|10
1698395700000|2023-10-27 08:35:00|10629.3|10624.3|10628.8|10623.8|10630.8|10625.8|10628.7|10623.7|9
1698396000000|2023-10-27 08:40:00|10629|10624|10629.3|10624.3|10630|10625|10628.1|10623.1|12
1698396300000|2023-10-27 08:45:00|10629.2|10624.2|10630.1|10625.1|10630.7|10625.7|10628.3|10623.3|22
1698396600000|2023-10-27 08:50:00|10630.2|10625.2|10626.9|10621.9|10630.2|10625.2|10626.9|10621.9|28
1698396900000|2023-10-27 08:55:00|10627.1|10622.1|10625.9|10620.9|10627.6|10622.6|10625.3|10620.3|26
1698397200000|2023-10-27 09:00:00|10625.8|10620.8|10623.6|10618.6|10626.4|10621.4|10623.4|10618.4|12
1698397500000|2023-10-27 09:05:00|10623.4|10618.4|10622.7|10617.7|10624.6|10619.6|10622.4|10617.4|35
1698397800000|2023-10-27 09:10:00|10622.8|10617.8|10623.6|10618.6|10624.1|10619.1|10622.2|10617.2|31
1698398100000|2023-10-27 09:15:00|10623.7|10618.7|10623.7|10618.7|10625.6|10620.6|10622.6|10617.6|13
1698398400000|2023-10-27 09:20:00|10623.8|10618.8|10623.7|10618.7|10625.1|10620.1|10623.1|10618.1|2
1698398700000|2023-10-27 09:25:00|10623.8|10618.8|10622.4|10617.4|10624.1|10619.1|10621.4|10616.4|11
1698399000000|2023-10-27 09:30:00|10622.6|10617.6|10622.9|10617.9|10623.1|10618.1|10621.2|10616.2|6
1698399300000|2023-10-27 09:35:00|10622.8|10617.8|10622.9|10617.9|10623.9|10618.9|10621.9|10616.9|13
1698399600000|2023-10-27 09:40:00|10622.8|10617.8|10623.6|10618.6|10623.6|10618.6|10621.6|10616.6|10
1698399900000|2023-10-27 09:45:00|10623.7|10618.7|10622.8|10617.8|10624.6|10619.6|10622.4|10617.4|12
1698400200000|2023-10-27 09:50:00|10622.7|10617.7|10622|10617|10623.7|10618.7|10621.6|10616.6|26
1698400500000|2023-10-27 09:55:00|10622.1|10617.1|10622.2|10617.2|10623.1|10618.1|10621.6|10616.6|16
1698400800000|2023-10-27 10:00:00|10622.1|10617.1|10622.3|10617.3|10623.2|10618.2|10621.3|10616.3|10
1698401100000|2023-10-27 10:05:00|10622.5|10617.5|10622.5|10617.5|10624.1|10619.1|10622.1|10617.1|6
1698401400000|2023-10-27 10:10:00|10622.7|10617.7|10621.6|10616.6|10623.1|10618.1|10621.1|10616.1|12
1698401700000|2023-10-27 10:15:00|10621.7|10616.7|10623.1|10618.1|10623.3|10618.3|10621.4|10616.4|16
1698402000000|2023-10-27 10:20:00|10623.2|10618.2|10628.9|10623.9|10629.1|10624.1|10623.1|10618.1|55
1698402300000|2023-10-27 10:25:00|10629.1|10624.1|10628.3|10623.3|10630.5|10625.5|10628.2|10623.2|22
1698402600000|2023-10-27 10:30:00|10628.4|10623.4|10629.1|10624.1|10629.8|10624.8|10627.7|10622.7|22
1698402900000|2023-10-27 10:35:00|10629.2|10624.2|10628.7|10623.7|10630.2|10625.2|10628.2|10623.2|12
1698403200000|2023-10-27 10:40:00|10628.8|10623.8|10624.6|10619.6|10628.8|10623.8|10624.1|10619.1|28
1698403500000|2023-10-27 10:45:00|10624.4|10619.4|10626.6|10621.6|10626.6|10621.6|10624.4|10619.4|12
1698403800000|2023-10-27 10:50:00|10626.4|10621.4|10629.3|10624.3|10629.6|10624.6|10625.9|10620.9|7
1698404100000|2023-10-27 10:55:00|10629.1|10624.1|10631.1|10626.1|10631.1|10626.1|10628.9|10623.9|10
1698404400000|2023-10-27 11:00:00|10631.3|10626.3|10636.3|10631.3|10637|10632|10631.3|10626.3|110
1698404700000|2023-10-27 11:05:00|10636.4|10631.4|10636.2|10631.2|10637.8|10632.8|10634.5|10629.5|37
1698405000000|2023-10-27 11:10:00|10636.4|10631.4|10637.1|10632.1|10639.7|10634.7|10636.2|10631.2|41
1698405300000|2023-10-27 11:15:00|10637|10632|10638.7|10633.7|10639.3|10634.3|10636.8|10631.8|61
1698405600000|2023-10-27 11:20:00|10638.9|10633.9|10637.5|10632.5|10639.2|10634.2|10636|10631|27
1698405900000|2023-10-27 11:25:00|10637.4|10632.4|10641|10636|10641.2|10636.2|10637.3|10632.3|10
1698406200000|2023-10-27 11:30:00|10640.9|10635.9|10644.8|10639.8|10644.8|10639.8|10640.8|10635.8|77
1698406500000|2023-10-27 11:35:00|10645|10640|10645.8|10640.8|10646.3|10641.3|10643.5|10638.5|41
1698406800000|2023-10-27 11:40:00|10645.9|10640.9|10644.1|10639.1|10647|10642|10644|10639|56
1698407100000|2023-10-27 11:45:00|10643.9|10638.9|10643.5|10638.5|10644.5|10639.5|10641.6|10636.6|29
1698407400000|2023-10-27 11:50:00|10643.4|10638.4|10644.6|10639.6|10646.5|10641.5|10643.1|10638.1|48
1698407700000|2023-10-27 11:55:00|10644.9|10639.9|10646.5|10641.5|10648|10643|10644.6|10639.6|94
1698408000000|2023-10-27 12:00:00|10646.3|10641.3|10644.5|10639.5|10647.4|10642.4|10644.1|10639.1|67
1698408300000|2023-10-27 12:05:00|10644.4|10639.4|10641.9|10636.9|10644.5|10639.5|10639.5|10634.5|104
1698408600000|2023-10-27 12:10:00|10641.8|10636.8|10643.4|10638.4|10643.9|10638.9|10641.4|10636.4|69
1698408900000|2023-10-27 12:15:00|10643.3|10638.3|10640.8|10635.8|10644|10639|10640.3|10635.3|53
1698409200000|2023-10-27 12:20:00|10640.6|10635.6|10637.3|10632.3|10641.5|10636.5|10637.3|10632.3|108
1698409500000|2023-10-27 12:25:00|10637.2|10632.2|10641.4|10636.4|10641.9|10636.9|10636.6|10631.6|100
1698409800000|2023-10-27 12:30:00|10641.3|10636.3|10637.9|10632.9|10647.8|10642.8|10636.2|10631.2|258
1698410100000|2023-10-27 12:35:00|10637.7|10632.7|10638.1|10633.1|10640.7|10635.7|10637|10632|60
1698410400000|2023-10-27 12:40:00|10638.3|10633.3|10638.3|10633.3|10644|10639|10638|10633|59
1698410700000|2023-10-27 12:45:00|10638.4|10633.4|10630.9|10625.9|10639.4|10634.4|10630.9|10625.9|192
1698411000000|2023-10-27 12:50:00|10631|10626|10619.7|10614.7|10632.8|10627.8|10617.8|10612.8|251
1698411300000|2023-10-27 12:55:00|10619.6|10614.6|10629.7|10624.7|10631.6|10626.6|10619.3|10614.3|166
1698411600000|2023-10-27 13:00:00|10629.8|10624.8|10618.2|10613.2|10630.3|10625.3|10615.1|10610.1|146
1698411900000|2023-10-27 13:05:00|10618.1|10613.1|10617.8|10612.8|10620.6|10615.6|10614.1|10609.1|148
1698412200000|2023-10-27 13:10:00|10617.6|10612.6|10623.8|10618.8|10624.6|10619.6|10615.6|10610.6|89
1698412500000|2023-10-27 13:15:00|10623.6|10618.6|10622.1|10617.1|10624.3|10619.3|10620.6|10615.6|73
1698412800000|2023-10-27 13:20:00|10622.2|10617.2|10613.6|10608.6|10623.2|10618.2|10612.2|10607.2|92
1698413100000|2023-10-27 13:25:00|10613.7|10608.7|10610.7|10605.7|10615.6|10610.6|10609.8|10604.8|94
1698413400000|2023-10-27 13:30:00|10610.9|10605.9|10604.7|10599.7|10611.6|10606.6|10603.5|10598.5|218
1698413700000|2023-10-27 13:35:00|10604.9|10599.9|10601.9|10596.9|10607.6|10602.6|10601.2|10596.2|147
1698414000000|2023-10-27 13:40:00|10601.8|10596.8|10607|10602|10607.8|10602.8|10601.4|10596.4|260
1698414300000|2023-10-27 13:45:00|10606.7|10601.7|10611.8|10606.8|10613.4|10608.4|10606.1|10601.1|218
1698414600000|2023-10-27 13:50:00|10611.9|10606.9|10610.1|10605.1|10614.8|10609.8|10607.6|10602.6|195
1698414900000|2023-10-27 13:55:00|10610|10605|10607.8|10602.8|10612.3|10607.3|10605.6|10600.6|100
1698415200000|2023-10-27 14:00:00|10612.3|10607.3|10608.3|10603.3|10620.4|10615.4|10607.6|10602.6|507
1698415500000|2023-10-27 14:05:00|10608.5|10603.5|10600.5|10595.5|10609.4|10604.4|10600.5|10595.5|178
1698415800000|2023-10-27 14:10:00|10600.6|10595.6|10602.4|10597.4|10605.3|10600.3|10599.3|10594.3|190
1698416100000|2023-10-27 14:15:00|10602.3|10597.3|10610|10605|10610.5|10605.5|10601.8|10596.8|133
1698416400000|2023-10-27 14:20:00|10609.8|10604.8|10609.8|10604.8|10610.4|10605.4|10605.4|10600.4|165
1698416700000|2023-10-27 14:25:00|10609.9|10604.9|10610.8|10605.8|10612.4|10607.4|10607.6|10602.6|120
1698417000000|2023-10-27 14:30:00|10610.6|10605.6|10618.3|10613.3|10619.8|10614.8|10610.6|10605.6|77
1698417300000|2023-10-27 14:35:00|10618.4|10613.4|10617.8|10612.8|10619.5|10614.5|10612.9|10607.9|50
1698417600000|2023-10-27 14:40:00|10617.9|10612.9|10624.4|10619.4|10624.6|10619.6|10617.9|10612.9|120
1698417900000|2023-10-27 14:45:00|10624.3|10619.3|10619.9|10614.9|10624.8|10619.8|10617|10612|73
1698418200000|2023-10-27 14:50:00|10619.7|10614.7|10618.3|10613.3|10621.4|10616.4|10616.9|10611.9|63
1698418500000|2023-10-27 14:55:00|10618.4|10613.4|10612.8|10607.8|10618.4|10613.4|10611|10606|128
1698418800000|2023-10-27 15:00:00|10612.6|10607.6|10612.1|10607.1|10613.1|10608.1|10608.3|10603.3|81
1698419100000|2023-10-27 15:05:00|10612|10607|10608.4|10603.4|10612.8|10607.8|10608|10603|83
1698419400000|2023-10-27 15:10:00|10608.3|10603.3|10605.5|10600.5|10608.9|10603.9|10604.8|10599.8|46
1698419700000|2023-10-27 15:15:00|10605.4|10600.4|10609.3|10604.3|10610.4|10605.4|10605.3|10600.3|52
1698420000000|2023-10-27 15:20:00|10609.4|10604.4|10604|10599|10609.8|10604.8|10602.3|10597.3|82
1698420300000|2023-10-27 15:25:00|10604.1|10599.1|10602.8|10597.8|10606.9|10601.9|10602.3|10597.3|76
1698420600000|2023-10-27 15:30:00|10602.6|10597.6|10604|10599|10604.9|10599.9|10601.1|10596.1|80
1698420900000|2023-10-27 15:35:00|10604.1|10599.1|10602.3|10597.3|10604.1|10599.1|10601.3|10596.3|31
1698421200000|2023-10-27 15:40:00|10602|10597|10602.4|10597.4|10602.8|10597.8|10600.7|10595.7|49
1698421500000|2023-10-27 15:45:00|10602.2|10597.2|10604.7|10599.7|10605.7|10600.7|10602.1|10597.1|33
1698421800000|2023-10-27 15:50:00|10604.6|10599.6|10605.7|10600.7|10606.2|10601.2|10603.7|10598.7|29
1698422100000|2023-10-27 15:55:00|10605.9|10600.9|10605.2|10600.2|10606.4|10601.4|10603.9|10598.9|23
1698422400000|2023-10-27 16:00:00|10605.1|10600.1|10603.1|10598.1|10605.6|10600.6|10602.4|10597.4|33
1698422700000|2023-10-27 16:05:00|10603.2|10598.2|10606.4|10601.4|10606.6|10601.6|10601.1|10596.1|15
1698423000000|2023-10-27 16:10:00|10606.5|10601.5|10609.3|10604.3|10609.8|10604.8|10606.5|10601.5|26
1698423300000|2023-10-27 16:15:00|10609.2|10604.2|10606.5|10601.5|10609.5|10604.5|10606|10601|18
1698423600000|2023-10-27 16:20:00|10606.2|10601.2|10609.7|10604.7|10609.7|10604.7|10606.2|10601.2|9
1698423900000|2023-10-27 16:25:00|10610|10605|10609.4|10604.4|10613.9|10608.9|10609.1|10604.1|57
1698424200000|2023-10-27 16:30:00|10609.2|10604.2|10610.7|10605.7|10611.1|10606.1|10608.1|10603.1|36
1698424500000|2023-10-27 16:35:00|10610.6|10605.6|10611.2|10606.2|10613.2|10608.2|10610.2|10605.2|23
1698424800000|2023-10-27 16:40:00|10610.1|10605.1|10613.8|10608.8|10614|10609|10609.8|10604.8|29
1698425100000|2023-10-27 16:45:00|10613.7|10608.7|10612.7|10607.7|10614.2|10609.2|10612.1|10607.1|13
1698425400000|2023-10-27 16:50:00|10612.6|10607.6|10612.9|10607.9|10613.7|10608.7|10612.1|10607.1|18
1698425700000|2023-10-27 16:55:00|10612.8|10607.8|10613.4|10608.4|10614.7|10609.7|10612.6|10607.6|34
1698426000000|2023-10-27 17:00:00|10613.2|10608.2|10618.1|10613.1|10618.7|10613.7|10613.2|10608.2|53
1698426300000|2023-10-27 17:05:00|10618.2|10613.2|10621.2|10616.2|10621.5|10616.5|10618.2|10613.2|56
1698426600000|2023-10-27 17:10:00|10621.1|10616.1|10622.9|10617.9|10623.8|10618.8|10619.8|10614.8|50
1698426900000|2023-10-27 17:15:00|10623.2|10618.2|10622|10617|10623.7|10618.7|10620.4|10615.4|94
1698427200000|2023-10-27 17:20:00|10621.9|10616.9|10621.3|10616.3|10623.3|10618.3|10620.9|10615.9|45
1698427500000|2023-10-27 17:25:00|10621.2|10616.2|10620.3|10615.3|10622.5|10617.5|10618.5|10613.5|132
1698427800000|2023-10-27 17:30:00|10620.4|10615.4|10621.9|10616.9|10623|10618|10619.9|10614.9|135
1698428100000|2023-10-27 17:35:00|10621.8|10616.8|10622.8|10617.8|10624.4|10619.4|10620.7|10615.7|89
1698428400000|2023-10-27 17:40:00|10623.1|10618.1|10622.7|10617.7|10624.4|10619.4|10621.9|10616.9|28
1698428700000|2023-10-27 17:45:00|10622.9|10617.9|10629.3|10624.3|10629.3|10624.3|10622.5|10617.5|63
1698429000000|2023-10-27 17:50:00|10629|10624|10625.2|10620.2|10629.3|10624.3|10624.4|10619.4|54
1698429300000|2023-10-27 17:55:00|10625.3|10620.3|10622.1|10617.1|10626.2|10621.2|10621.7|10616.7|45
1698429600000|2023-10-27 18:00:00|10622.2|10617.2|10622.2|10617.2|10623.8|10618.8|10620.2|10615.2|47
1698429900000|2023-10-27 18:05:00|10622.1|10617.1|10623.3|10618.3|10625.2|10620.2|10621.8|10616.8|36
1698430200000|2023-10-27 18:10:00|10623.2|10618.2|10622.5|10617.5|10623.7|10618.7|10621.7|10616.7|11
1698430500000|2023-10-27 18:15:00|10622.6|10617.6|10624.1|10619.1|10625.2|10620.2|10621.1|10616.1|29
1698430800000|2023-10-27 18:20:00|10624.2|10619.2|10625.7|10620.7|10625.8|10620.8|10623.7|10618.7|9
1698431100000|2023-10-27 18:25:00|10625.6|10620.6|10625.6|10620.6|10625.7|10620.7|10624.2|10619.2|27
1698431400000|2023-10-27 18:30:00|10625.7|10620.7|10622.6|10617.6|10626.1|10621.1|10620.4|10615.4|20
1698431700000|2023-10-27 18:35:00|10622.4|10617.4|10622.5|10617.5|10623|10618|10620.1|10615.1|9
1698432000000|2023-10-27 18:40:00|10622.6|10617.6|10621.2|10616.2|10623.3|10618.3|10620.3|10615.3|60
1698432300000|2023-10-27 18:45:00|10621.3|10616.3|10619.2|10614.2|10621.3|10616.3|10617.7|10612.7|46
1698432600000|2023-10-27 18:50:00|10619.1|10614.1|10620.6|10615.6|10621.1|10616.1|10618.2|10613.2|33
1698432900000|2023-10-27 18:55:00|10620.2|10615.2|10623|10618|10625.1|10620.1|10620.1|10615.1|248
1698433200000|2023-10-27 19:00:00|10622.8|10617.8|10624.8|10619.8|10625.1|10620.1|10622.2|10617.2|22
1698433500000|2023-10-27 19:05:00|10624.7|10619.7|10625.1|10620.1|10625.2|10620.2|10622.7|10617.7|13
1698433800000|2023-10-27 19:10:00|10625.2|10620.2|10626.2|10621.2|10626.7|10621.7|10624.2|10619.2|38
1698434100000|2023-10-27 19:15:00|10625.9|10620.9|10627|10622|10627.8|10622.8|10625.5|10620.5|73
1698434400000|2023-10-27 19:20:00|10627.1|10622.1|10623.6|10618.6|10627.6|10622.6|10623.1|10618.1|13
1698434700000|2023-10-27 19:25:00|10623.3|10618.3|10622.3|10617.3|10623.8|10618.8|10622.1|10617.1|13
1698435000000|2023-10-27 19:30:00|10622.5|10617.5|10623.5|10618.5|10623.5|10618.5|10621.2|10616.2|13
1698435300000|2023-10-27 19:35:00|10623.6|10618.6|10625.1|10620.1|10625.1|10620.1|10623.1|10618.1|10
1698435600000|2023-10-27 19:40:00|10625.2|10620.2|10626.1|10621.1|10626.1|10621.1|10623.7|10618.7|30
1698435900000|2023-10-27 19:45:00|10626.2|10621.2|10624.7|10619.7|10626.2|10621.2|10624.3|10619.3|21
1698436200000|2023-10-27 19:50:00|10624.8|10619.8|10624.6|10619.6|10625.2|10620.2|10623.7|10618.7|17
1698436500000|2023-10-27 19:55:00|10624.7|10619.7|10621.2|10616.2|10624.7|10619.7|10621.1|10616.1|45
1698436800000|2023-10-27 20:00:00|10621.1|10616.1|10621.7|10616.7|10622.6|10617.6|10621.1|10616.1|13
1698437100000|2023-10-27 20:05:00|10621.8|10616.8|10623.8|10618.8|10624|10619|10621.8|10616.8|22
1698437400000|2023-10-27 20:10:00|10623.7|10618.7|10622.8|10617.8|10623.7|10618.7|10622.2|10617.2|29
1698437700000|2023-10-27 20:15:00|10623|10618|10623.3|10618.3|10623.3|10618.3|10622.4|10617.4|2
1698438000000|2023-10-27 20:20:00|10623.6|10618.6|10623.8|10618.8|10624.1|10619.1|10623|10618|3
1698438300000|2023-10-27 20:25:00|10623.7|10618.7|10624.2|10619.2|10624.6|10619.6|10623.3|10618.3|8
1698438600000|2023-10-27 20:30:00|10624.1|10619.1|10625.3|10620.3|10625.6|10620.6|10624.1|10619.1|1
1698438900000|2023-10-27 20:35:00|10625.2|10620.2|10626.6|10621.6|10626.6|10621.6|10624.8|10619.8|31
1698439200000|2023-10-27 20:40:00|10626.3|10621.3|10626.3|10621.3|10626.6|10621.6|10625|10620|6
1698439500000|2023-10-27 20:45:00|10626.4|10621.4|10625.4|10620.4|10627.2|10622.2|10624.8|10619.8|12
1698439800000|2023-10-27 20:50:00|10625.3|10620.3|10625.3|10620.3|10626.3|10621.3|10625.3|10620.3|5
1698440100000|2023-10-27 20:55:00|10625.2|10620.2|10625.8|10616.8|10627.8|10622.8|10624.8|10615.8|27
1698616800000|2023-10-29 22:00:00|10621.9|10616.9|10625|10620|10625.1|10620.1|10621.9|10616.9|14
1698617100000|2023-10-29 22:05:00|10624.9|10619.9|10623.3|10618.3|10624.9|10619.9|10622.4|10617.4|10
1698617400000|2023-10-29 22:10:00|10623.1|10618.1|10626.3|10621.3|10627|10622|10623|10618|41
1698617700000|2023-10-29 22:15:00|10626.1|10621.1|10627|10622|10627.3|10622.3|10625.9|10620.9|27
1698618000000|2023-10-29 22:20:00|10626.9|10621.9|10624.1|10619.1|10626.9|10621.9|10624|10619|6
1698618300000|2023-10-29 22:25:00|10624.3|10619.3|10623.4|10618.4|10624.3|10619.3|10623.1|10618.1|8
1698618600000|2023-10-29 22:30:00|10623.5|10618.5|10625.8|10620.8|10625.9|10620.9|10623.4|10618.4|5
1698618900000|2023-10-29 22:35:00|10625.6|10620.6|10624.4|10619.4|10625.8|10620.8|10624|10619|14
1698619200000|2023-10-29 22:40:00|10624.5|10619.5|10626.2|10621.2|10626.2|10621.2|10624.5|10619.5|7
1698619500000|2023-10-29 22:45:00|10626.4|10621.4|10626.4|10621.4|10627.3|10622.3|10625.6|10620.6|8
1698619800000|2023-10-29 22:50:00|10626.2|10621.2|10626.4|10621.4|10626.4|10621.4|10625.7|10620.7|0
1698620100000|2023-10-29 22:55:00|10626.5|10621.5|10627|10622|10627.4|10622.4|10626.2|10621.2|0
1698620400000|2023-10-29 23:00:00|10627.2|10622.2|10627.5|10622.5|10629|10624|10627.2|10622.2|9
1698620700000|2023-10-29 23:05:00|10627.4|10622.4|10626.9|10621.9|10628.1|10623.1|10626.9|10621.9|2
1698621000000|2023-10-29 23:10:00|10626.8|10621.8|10628.5|10623.5|10629|10624|10626.8|10621.8|1
1698621300000|2023-10-29 23:15:00|10628.8|10623.8|10629|10624|10629.5|10624.5|10628.5|10623.5|0
1698621600000|2023-10-29 23:20:00|10628.9|10623.9|10628.1|10623.1|10629|10624|10628|10623|0
1698621900000|2023-10-29 23:25:00|10628|10623|10629.9|10624.9|10629.9|10624.9|10628|10623|2
1698622200000|2023-10-29 23:30:00|10630|10625|10628.7|10623.7|10630|10625|10628.5|10623.5|4
1698622500000|2023-10-29 23:35:00|10628.5|10623.5|10629.4|10624.4|10629.4|10624.4|10628.3|10623.3|1
1698622800000|2023-10-29 23:40:00|10629.3|10624.3|10628|10623|10629.4|10624.4|10627.8|10622.8|12
1698623100000|2023-10-29 23:45:00|10627.8|10622.8|10626.9|10621.9|10628|10623|10626.3|10621.3|6
1698623400000|2023-10-29 23:50:00|10626.8|10621.8|10627.2|10622.2|10627.5|10622.5|10626.8|10621.8|3
1698623700000|2023-10-29 23:55:00|10627|10622|10627.6|10622.6|10627.6|10622.6|10626.3|10621.3|1
1698624000000|2023-10-30 00:00:00|10627.8|10622.8|10631.7|10626.7|10632.1|10627.1|10627.8|10622.8|6
1698624300000|2023-10-30 00:05:00|10631.6|10626.6|10630.1|10625.1|10632|10627|10628.5|10623.5|19
1698624600000|2023-10-30 00:10:00|10630.2|10625.2|10631.7|10626.7|10632.2|10627.2|10630.1|10625.1|17
1698624900000|2023-10-30 00:15:00|10632|10627|10631.9|10626.9|10632.6|10627.6|10630.9|10625.9|14
1698625200000|2023-10-30 00:20:00|10631.7|10626.7|10632.4|10627.4|10633.2|10628.2|10631.5|10626.5|4
1698625500000|2023-10-30 00:25:00|10632.2|10627.2|10632|10627|10632.7|10627.7|10631.6|10626.6|3
1698625800000|2023-10-30 00:30:00|10631.9|10626.9|10630.9|10625.9|10631.9|10626.9|10629.5|10624.5|23
1698626100000|2023-10-30 00:35:00|10631|10626|10629.9|10624.9|10631.2|10626.2|10629.4|10624.4|6
1698626400000|2023-10-30 00:40:00|10629.7|10624.7|10627.9|10622.9|10631.1|10626.1|10627.7|10622.7|3
1698626700000|2023-10-30 00:45:00|10628|10623|10629|10624|10629.1|10624.1|10627.4|10622.4|2
1698627000000|2023-10-30 00:50:00|10628.9|10623.9|10627.9|10622.9|10630.9|10625.9|10627.6|10622.6|6
1698627300000|2023-10-30 00:55:00|10627.7|10622.7|10628|10623|10628.9|10623.9|10627.5|10622.5|5
1698627600000|2023-10-30 01:00:00|10627.9|10622.9|10627.2|10622.2|10628.7|10623.7|10627.1|10622.1|5
1698627900000|2023-10-30 01:05:00|10627.4|10622.4|10626.1|10621.1|10627.4|10622.4|10626.1|10621.1|3
1698628200000|2023-10-30 01:10:00|10626.2|10621.2|10627.7|10622.7|10628|10623|10626.2|10621.2|10
1698628500000|2023-10-30 01:15:00|10627.9|10622.9|10628.5|10623.5|10629.1|10624.1|10627.4|10622.4|15
1698628800000|2023-10-30 01:20:00|10628.7|10623.7|10628.4|10623.4|10629|10624|10627.6|10622.6|7
1698629100000|2023-10-30 01:25:00|10628.2|10623.2|10629|10624|10629.5|10624.5|10628.1|10623.1|9
1698629400000|2023-10-30 01:30:00|10628.9|10623.9|10628|10623|10628.9|10623.9|10627.5|10622.5|4
1698629700000|2023-10-30 01:35:00|10628.1|10623.1|10628.4|10623.4|10629|10624|10627.3|10622.3|27
1698630000000|2023-10-30 01:40:00|10628.5|10623.5|10627.8|10622.8|10628.8|10623.8|10627.3|10622.3|2
1698630300000|2023-10-30 01:45:00|10628|10623|10628.5|10623.5|10628.8|10623.8|10627.5|10622.5|7
1698630600000|2023-10-30 01:50:00|10628.3|10623.3|10627.5|10622.5|10628.4|10623.4|10626.8|10621.8|3
1698630900000|2023-10-30 01:55:00|10627.3|10622.3|10625.5|10620.5|10627.5|10622.5|10625.5|10620.5|7
1698631200000|2023-10-30 02:00:00|10625.6|10620.6|10624.3|10619.3|10626.7|10621.7|10623.6|10618.6|100
1698631500000|2023-10-30 02:05:00|10624.2|10619.2|10624|10619|10624.5|10619.5|10623.6|10618.6|6
1698631800000|2023-10-30 02:10:00|10624.1|10619.1|10626.3|10621.3|10627.2|10622.2|10624.1|10619.1|6
1698632100000|2023-10-30 02:15:00|10626.2|10621.2|10626|10621|10627|10622|10625.5|10620.5|9
1698632400000|2023-10-30 02:20:00|10626.1|10621.1|10625|10620|10626.5|10621.5|10624.5|10619.5|9
1698632700000|2023-10-30 02:25:00|10625.1|10620.1|10624.5|10619.5|10625.1|10620.1|10624|10619|1
1698633000000|2023-10-30 02:30:00|10624.3|10619.3|10625|10620|10625.5|10620.5|10624|10619|5
1698633300000|2023-10-30 02:35:00|10625.1|10620.1|10625|10620|10625.4|10620.4|10624.5|10619.5|3
1698633600000|2023-10-30 02:40:00|10625.1|10620.1|10625.5|10620.5|10625.5|10620.5|10624.5|10619.5|5
1698633900000|2023-10-30 02:45:00|10625.3|10620.3|10625.2|10620.2|10626|10621|10625|10620|5
1698634200000|2023-10-30 02:50:00|10625.1|10620.1|10625.5|10620.5|10625.5|10620.5|10624.5|10619.5|2
1698634500000|2023-10-30 02:55:00|10625.3|10620.3|10626|10621|10626.5|10621.5|10625.3|10620.3|0
1698634800000|2023-10-30 03:00:00|10625.8|10620.8|10625.2|10620.2|10625.8|10620.8|10624.7|10619.7|0
1698635100000|2023-10-30 03:05:00|10625.1|10620.1|10626.1|10621.1|10626.1|10621.1|10624.5|10619.5|5
1698635400000|2023-10-30 03:10:00|10626|10621|10625.5|10620.5|10626.2|10621.2|10625.2|10620.2|0
1698635700000|2023-10-30 03:15:00|10625.6|10620.6|10625.2|10620.2|10626|10621|10625|10620|17
1698636000000|2023-10-30 03:20:00|10625.1|10620.1|10627.5|10622.5|10627.5|10622.5|10625|10620|3
1698636300000|2023-10-30 03:25:00|10627.6|10622.6|10627|10622|10628|10623|10626.1|10621.1|13
1698636600000|2023-10-30 03:30:00|10627.1|10622.1|10626.7|10621.7|10627.2|10622.2|10626.5|10621.5|5
1698636900000|2023-10-30 03:35:00|10626.6|10621.6|10626.6|10621.6|10626.7|10621.7|10625.9|10620.9|5
1698637200000|2023-10-30 03:40:00|10626.4|10621.4|10626.7|10621.7|10626.9|10621.9|10626.4|10621.4|4
1698637500000|2023-10-30 03:45:00|10626.8|10621.8|10626.4|10621.4|10626.9|10621.9|10625.6|10620.6|2
1698637800000|2023-10-30 03:50:00|10626.6|10621.6|10625.8|10620.8|10626.6|10621.6|10625.8|10620.8|4
1698638100000|2023-10-30 03:55:00|10625.9|10620.9|10626.3|10621.3|10626.4|10621.4|10625.7|10620.7|0
1698638400000|2023-10-30 04:00:00|10626.2|10621.2|10626.3|10621.3|10626.6|10621.6|10625.9|10620.9|6
1698638700000|2023-10-30 04:05:00|10625.9|10620.9|10626.6|10621.6|10626.9|10621.9|10625.9|10620.9|2
1698639000000|2023-10-30 04:10:00|10626.7|10621.7|10627.6|10622.6|10627.9|10622.9|10626.4|10621.4|3
1698639300000|2023-10-30 04:15:00|10627.7|10622.7|10627.3|10622.3|10627.8|10622.8|10626.9|10621.9|0
1698639600000|2023-10-30 04:20:00|10627.4|10622.4|10626.8|10621.8|10627.4|10622.4|10626.4|10621.4|0
1698639900000|2023-10-30 04:25:00|10626.9|10621.9|10627.2|10622.2|10627.6|10622.6|10626.7|10621.7|5
1698640200000|2023-10-30 04:30:00|10627.1|10622.1|10627.1|10622.1|10627.8|10622.8|10626.9|10621.9|1
1698640500000|2023-10-30 04:35:00|10627.2|10622.2|10627.3|10622.3|10628.3|10623.3|10627.2|10622.2|2
1698640800000|2023-10-30 04:40:00|10627.4|10622.4|10625.4|10620.4|10627.4|10622.4|10624.9|10619.9|10
1698641100000|2023-10-30 04:45:00|10625.3|10620.3|10625.1|10620.1|10625.6|10620.6|10624.8|10619.8|2
1698641400000|2023-10-30 04:50:00|10625.2|10620.2|10625.9|10620.9|10626.1|10621.1|10625.1|10620.1|2
1698641700000|2023-10-30 04:55:00|10626.1|10621.1|10626.3|10621.3|10626.9|10621.9|10626.1|10621.1|0
1698642000000|2023-10-30 05:00:00|10626.4|10621.4|10626.4|10621.4|10627.4|10622.4|10626.4|10621.4|0
1698642300000|2023-10-30 05:05:00|10626.6|10621.6|10626.8|10621.8|10626.8|10621.8|10626.1|10621.1|3
1698642600000|2023-10-30 05:10:00|10627.1|10622.1|10628.4|10623.4|10628.8|10623.8|10627.1|10622.1|3
1698642900000|2023-10-30 05:15:00|10628.3|10623.3|10627.4|10622.4|10628.6|10623.6|10627.4|10622.4|4
1698643200000|2023-10-30 05:20:00|10627.2|10622.2|10626.9|10621.9|10627.6|10622.6|10626.9|10621.9|1
1698643500000|2023-10-30 05:25:00|10626.7|10621.7|10627.9|10622.9|10628|10623|10626.5|10621.5|2
1698643800000|2023-10-30 05:30:00|10628|10623|10627.5|10622.5|10628.2|10623.2|10627.5|10622.5|6
1698644100000|2023-10-30 05:35:00|10627.4|10622.4|10627.9|10622.9|10628.3|10623.3|10627.2|10622.2|0
1698644400000|2023-10-30 05:40:00|10628|10623|10626.9|10621.9|10628|10623|10626.4|10621.4|1
1698644700000|2023-10-30 05:45:00|10626.5|10621.5|10627.3|10622.3|10627.8|10622.8|10626.3|10621.3|7
1698645000000|2023-10-30 05:50:00|10627|10622|10627.9|10622.9|10628.2|10623.2|10626.8|10621.8|3
1698645300000|2023-10-30 05:55:00|10627.8|10622.8|10626.8|10621.8|10628|10623|10626.4|10621.4|1
1698645600000|2023-10-30 06:00:00|10627|10622|10625.9|10620.9|10627|10622|10625.4|10620.4|10
1698645900000|2023-10-30 06:05:00|10626.1|10621.1|10627.3|10622.3|10627.4|10622.4|10626|10621|6
1698646200000|2023-10-30 06:10:00|10627.4|10622.4|10624.9|10619.9|10627.4|10622.4|10624.5|10619.5|20
1698646500000|2023-10-30 06:15:00|10625.3|10620.3|10624.5|10619.5|10625.3|10620.3|10623.4|10618.4|4
1698646800000|2023-10-30 06:20:00|10624.4|10619.4|10624.3|10619.3|10625.3|10620.3|10624.1|10619.1|42
1698647100000|2023-10-30 06:25:00|10624.6|10619.6|10623.4|10618.4|10624.9|10619.9|10623.1|10618.1|3
1698647400000|2023-10-30 06:30:00|10623.5|10618.5|10628|10623|10628.1|10623.1|10623.3|10618.3|60
1698647700000|2023-10-30 06:35:00|10628.1|10623.1|10625.7|10620.7|10628.1|10623.1|10625.4|10620.4|20
1698648000000|2023-10-30 06:40:00|10625.6|10620.6|10623.9|10618.9|10626.1|10621.1|10623.6|10618.6|9
1698648300000|2023-10-30 06:45:00|10624|10619|10624.2|10619.2|10625.5|10620.5|10623.6|10618.6|12
1698648600000|2023-10-30 06:50:00|10624.1|10619.1|10620.5|10615.5|10624.5|10619.5|10620.5|10615.5|23
1698648900000|2023-10-30 06:55:00|10620.6|10615.6|10620.6|10615.6|10621.8|10616.8|10620|10615|25
1698649200000|2023-10-30 07:00:00|10620.5|10615.5|10619.6|10614.6|10621.9|10616.9|10617.1|10612.1|46
1698649500000|2023-10-30 07:05:00|10619.8|10614.8|10620.6|10615.6|10622.1|10617.1|10619.6|10614.6|10
1698649800000|2023-10-30 07:10:00|10620.8|10615.8|10620.5|10615.5|10623.2|10618.2|10620.4|10615.4|18
1698650100000|2023-10-30 07:15:00|10620.6|10615.6|10620.5|10615.5|10621.1|10616.1|10619|10614|12
1698650400000|2023-10-30 07:20:00|10620.3|10615.3|10620.7|10615.7|10621.4|10616.4|10619.6|10614.6|12
1698650700000|2023-10-30 07:25:00|10620.6|10615.6|10624.1|10619.1|10625.6|10620.6|10620.6|10615.6|36
1698651000000|2023-10-30 07:30:00|10624.2|10619.2|10630.4|10625.4|10630.4|10625.4|10624.1|10619.1|65
1698651300000|2023-10-30 07:35:00|10630.6|10625.6|10628.5|10623.5|10630.9|10625.9|10624.6|10619.6|17
1698651600000|2023-10-30 07:40:00|10628.7|10623.7|10629.4|10624.4|10629.6|10624.6|10627.8|10622.8|16
1698651900000|2023-10-30 07:45:00|10629.5|10624.5|10628.8|10623.8|10629.9|10624.9|10627.7|10622.7|16
1698652200000|2023-10-30 07:50:00|10628.6|10623.6|10630.6|10625.6|10631.2|10626.2|10628.5|10623.5|11
1698652500000|2023-10-30 07:55:00|10630.5|10625.5|10630.3|10625.3|10632.6|10627.6|10630.3|10625.3|18
1698652800000|2023-10-30 08:00:00|10630.5|10625.5|10634.5|10629.5|10636.8|10631.8|10630.5|10625.5|103
1698653100000|2023-10-30 08:05:00|10634.6|10629.6|10634.7|10629.7|10637.3|10632.3|10633.7|10628.7|68
1698653400000|2023-10-30 08:10:00|10634.6|10629.6|10634.5|10629.5|10635.5|10630.5|10633.3|10628.3|18
1698653700000|2023-10-30 08:15:00|10634.6|10629.6|10634.2|10629.2|10635.3|10630.3|10633.6|10628.6|21
1698654000000|2023-10-30 08:20:00|10634.3|10629.3|10634.1|10629.1|10635|10630|10631.6|10626.6|40
1698654300000|2023-10-30 08:25:00|10634.2|10629.2|10637.1|10632.1|10637.2|10632.2|10634.1|10629.1|7
1698654600000|2023-10-30 08:30:00|10637.3|10632.3|10636.7|10631.7|10637.8|10632.8|10635.1|10630.1|17
1698654900000|2023-10-30 08:35:00|10636.9|10631.9|10633.7|10628.7|10637.1|10632.1|10633.6|10628.6|29
1698655200000|2023-10-30 08:40:00|10633.9|10628.9|10631.6|10626.6|10634.5|10629.5|10630.9|10625.9|8
1698655500000|2023-10-30 08:45:00|10631.5|10626.5|10630.6|10625.6|10633|10628|10630.2|10625.2|11
1698655800000|2023-10-30 08:50:00|10630.5|10625.5|10631.6|10626.6|10632.9|10627.9|10630.5|10625.5|16
1698656100000|2023-10-30 08:55:00|10631.3|10626.3|10628.6|10623.6|10631.3|10626.3|10628.1|10623.1|16
1698656400000|2023-10-30 09:00:00|10628.7|10623.7|10620.5|10615.5|10628.7|10623.7|10620.5|10615.5|65
1698656700000|2023-10-30 09:05:00|10620.2|10615.2|10619.3|10614.3|10621.2|10616.2|10618.3|10613.3|55
1698657000000|2023-10-30 09:10:00|10619.2|10614.2|10618.1|10613.1|10619.8|10614.8|10617.3|10612.3|30
1698657300000|2023-10-30 09:15:00|10618.3|10613.3|10614.8|10609.8|10618.8|10613.8|10614.6|10609.6|53
1698657600000|2023-10-30 09:20:00|10615.1|10610.1|10612.1|10607.1|10615.2|10610.2|10611.7|10606.7|28
1698657900000|2023-10-30 09:25:00|10612.2|10607.2|10612.1|10607.1|10612.8|10607.8|10610.3|10605.3|50
1698658200000|2023-10-30 09:30:00|10612.2|10607.2|10613.2|10608.2|10613.8|10608.8|10611.7|10606.7|36
1698658500000|2023-10-30 09:35:00|10613.3|10608.3|10614|10609|10614.5|10609.5|10612.5|10607.5|17
1698658800000|2023-10-30 09:40:00|10613.7|10608.7|10611|10606|10614.5|10609.5|10611|10606|76
1698659100000|2023-10-30 09:45:00|10610.8|10605.8|10610.2|10605.2|10612.3|10607.3|10609.8|10604.8|55
1698659400000|2023-10-30 09:50:00|10610.3|10605.3|10610.3|10605.3|10611.3|10606.3|10609.3|10604.3|24
1698659700000|2023-10-30 09:55:00|10610.5|10605.5|10612.3|10607.3|10613|10608|10610.5|10605.5|27
1698660000000|2023-10-30 10:00:00|10612.5|10607.5|10608.8|10603.8|10612.5|10607.5|10607.9|10602.9|20
1698660300000|2023-10-30 10:05:00|10608.4|10603.4|10607.9|10602.9|10608.9|10603.9|10607.3|10602.3|45
1698660600000|2023-10-30 10:10:00|10608.1|10603.1|10611.8|10606.8|10611.8|10606.8|10607.9|10602.9|14
1698660900000|2023-10-30 10:15:00|10611.6|10606.6|10613|10608|10613.5|10608.5|10610.8|10605.8|16
1698661200000|2023-10-30 10:20:00|10613.1|10608.1|10615.6|10610.6|10615.8|10610.8|10612.3|10607.3|25
1698661500000|2023-10-30 10:25:00|10615.3|10610.3|10615.1|10610.1|10615.8|10610.8|10613.6|10608.6|34
1698661800000|2023-10-30 10:30:00|10614.9|10609.9|10614.2|10609.2|10615.2|10610.2|10613.1|10608.1|43
1698662100000|2023-10-30 10:35:00|10614.1|10609.1|10616.2|10611.2|10616.2|10611.2|10614.1|10609.1|30
1698662400000|2023-10-30 10:40:00|10616.3|10611.3|10617.1|10612.1|10617.8|10612.8|10616.3|10611.3|39
1698662700000|2023-10-30 10:45:00|10617.2|10612.2|10618.6|10613.6|10619.3|10614.3|10616.7|10611.7|21
1698663000000|2023-10-30 10:50:00|10618.7|10613.7|10617.2|10612.2|10618.8|10613.8|10615.8|10610.8|19
1698663300000|2023-10-30 10:55:00|10617.3|10612.3|10618.4|10613.4|10618.5|10613.5|10616.1|10611.1|12
1698663600000|2023-10-30 11:00:00|10618.3|10613.3|10615|10610|10618.3|10613.3|10613.8|10608.8|13
1698663900000|2023-10-30 11:05:00|10615.2|10610.2|10619|10614|10619.2|10614.2|10615|10610|11
1698664200000|2023-10-30 11:10:00|10619.3|10614.3|10618.4|10613.4|10619.5|10614.5|10617.8|10612.8|13
1698664500000|2023-10-30 11:15:00|10618.3|10613.3|10619.5|10614.5|10619.7|10614.7|10617.5|10612.5|11
1698664800000|2023-10-30 11:20:00|10619.4|10614.4|10616.4|10611.4|10620.3|10615.3|10616.3|10611.3|49
1698665100000|2023-10-30 11:25:00|10616.5|10611.5|10616.2|10611.2|10618.5|10613.5|10616.2|10611.2|6
1698665400000|2023-10-30 11:30:00|10616|10611|10611.8|10606.8|10616|10611|10611.5|10606.5|53
1698665700000|2023-10-30 11:35:00|10611.7|10606.7|10609.7|10604.7|10611.7|10606.7|10609.7|10604.7|22
1698666000000|2023-10-30 11:40:00|10609.5|10604.5|10607.9|10602.9|10610.5|10605.5|10607.9|10602.9|30
1698666300000|2023-10-30 11:45:00|10607.8|10602.8|10606|10601|10608|10603|10601.9|10596.9|165
1698666600000|2023-10-30 11:50:00|10605.9|10600.9|10607.3|10602.3|10607.4|10602.4|10604.5|10599.5|28
1698666900000|2023-10-30 11:55:00|10607.4|10602.4|10611|10606|10611.5|10606.5|10607.4|10602.4|9
1698667200000|2023-10-30 12:00:00|10611.1|10606.1|10613.5|10608.5|10613.7|10608.7|10610.6|10605.6|51
1698667500000|2023-10-30 12:05:00|10613.3|10608.3|10611|10606|10613.3|10608.3|10610.8|10605.8|112
1698667800000|2023-10-30 12:10:00|10610.9|10605.9|10607.9|10602.9|10611.1|10606.1|10607.8|10602.8|29
1698668100000|2023-10-30 12:15:00|10607.8|10602.8|10604.1|10599.1|10607.8|10602.8|10604|10599|26
1698668400000|2023-10-30 12:20:00|10604|10599|10609.1|10604.1|10610.8|10605.8|10604|10599|91
1698668700000|2023-10-30 12:25:00|10608.9|10603.9|10610.1|10605.1|10610.6|10605.6|10608.1|10603.1|106
1698669000000|2023-10-30 12:30:00|10609.9|10604.9|10608.9|10603.9|10610.8|10605.8|10608.3|10603.3|37
1698669300000|2023-10-30 12:35:00|10609|10604|10609.6|10604.6|10611.1|10606.1|10607.6|10602.6|25
1698669600000|2023-10-30 12:40:00|10609.5|10604.5|10610.5|10605.5|10610.8|10605.8|10608.3|10603.3|27
1698669900000|2023-10-30 12:45:00|10610.4|10605.4|10609.3|10604.3|10610.9|10605.9|10608.4|10603.4|20
1698670200000|2023-10-30 12:50:00|10609.4|10604.4|10601.9|10596.9|10609.4|10604.4|10601.9|10596.9|96
1698670500000|2023-10-30 12:55:00|10602|10597|10595.1|10590.1|10603|10598|10593.7|10588.7|165
1698670800000|2023-10-30 13:00:00|10595.4|10590.4|10594.2|10589.2|10597.2|10592.2|10589.2|10584.2|173
1698671100000|2023-10-30 13:05:00|10594.1|10589.1|10595.9|10590.9|10596.7|10591.7|10592.7|10587.7|79
1698671400000|2023-10-30 13:10:00|10596.1|10591.1|10597.5|10592.5|10599.2|10594.2|10595.5|10590.5|78
1698671700000|2023-10-30 13:15:00|10597.2|10592.2|10602|10597|10602.2|10597.2|10597.2|10592.2|99
1698672000000|2023-10-30 13:20:00|10601.9|10596.9|10600.4|10595.4|10602.7|10597.7|10600.4|10595.4|87
1698672300000|2023-10-30 13:25:00|10600.2|10595.2|10599.5|10594.5|10601.6|10596.6|10597.9|10592.9|50
1698672600000|2023-10-30 13:30:00|10599.2|10594.2|10596.2|10591.2|10599.2|10594.2|10594.4|10589.4|69
1698672900000|2023-10-30 13:35:00|10596.4|10591.4|10596|10591|10597.6|10592.6|10593.7|10588.7|60
1698673200000|2023-10-30 13:40:00|10595.7|10590.7|10595.1|10590.1|10596.2|10591.2|10593.1|10588.1|33
1698673500000|2023-10-30 13:45:00|10595|10590|10595.2|10590.2|10595.5|10590.5|10591.6|10586.6|50
1698673800000|2023-10-30 13:50:00|10595.1|10590.1|10596|10591|10599.7|10594.7|10594.5|10589.5|85
1698674100000|2023-10-30 13:55:00|10595.8|10590.8|10593.1|10588.1|10597.7|10592.7|10592.6|10587.6|96
1698674400000|2023-10-30 14:00:00|10592.9|10587.9|10584.4|10579.4|10593.6|10588.6|10580.3|10575.3|635
1698674700000|2023-10-30 14:05:00|10584.2|10579.2|10589.1|10584.1|10591.6|10586.6|10582.5|10577.5|166
1698675000000|2023-10-30 14:10:00|10589.2|10584.2|10593|10588|10596.3|10591.3|10588.3|10583.3|100
1698675300000|2023-10-30 14:15:00|10592.8|10587.8|10594|10589|10595.2|10590.2|10590.6|10585.6|92
1698675600000|2023-10-30 14:20:00|10594.1|10589.1|10596.7|10591.7|10597.6|10592.6|10592.7|10587.7|58
1698675900000|2023-10-30 14:25:00|10596.6|10591.6|10600|10595|10602|10597|10596.6|10591.6|95
1698676200000|2023-10-30 14:30:00|10600.2|10595.2|10598.8|10593.8|10604.7|10599.7|10598.7|10593.7|96
1698676500000|2023-10-30 14:35:00|10598.7|10593.7|10601.6|10596.6|10603.2|10598.2|10597.7|10592.7|105
1698676800000|2023-10-30 14:40:00|10601.5|10596.5|10595.5|10590.5|10601.6|10596.6|10595.2|10590.2|63
1698677100000|2023-10-30 14:45:00|10595.6|10590.6|10592.1|10587.1|10596.1|10591.1|10591.7|10586.7|66
1698677400000|2023-10-30 14:50:00|10592.2|10587.2|10591.2|10586.2|10592.8|10587.8|10590.2|10585.2|30
1698677700000|2023-10-30 14:55:00|10591.1|10586.1|10590.8|10585.8|10592.6|10587.6|10589.8|10584.8|23
1698678000000|2023-10-30 15:00:00|10590.6|10585.6|10587.1|10582.1|10591.5|10586.5|10586.6|10581.6|92
1698678300000|2023-10-30 15:05:00|10587|10582|10581.3|10576.3|10587|10582|10581.2|10576.2|119
1698678600000|2023-10-30 15:10:00|10581.2|10576.2|10577.2|10572.2|10581.7|10576.7|10575.2|10570.2|302
1698678900000|2023-10-30 15:15:00|10577.3|10572.3|10576.6|10571.6|10578.8|10573.8|10574.8|10569.8|150
1698679200000|2023-10-30 15:20:00|10576.3|10571.3|10574.1|10569.1|10576.3|10571.3|10573.8|10568.8|116
1698679500000|2023-10-30 15:25:00|10573.8|10568.8|10573.7|10568.7|10575.6|10570.6|10572.9|10567.9|77
1698679800000|2023-10-30 15:30:00|10573.4|10568.4|10576.3|10571.3|10578.2|10573.2|10573.3|10568.3|128
1698680100000|2023-10-30 15:35:00|10576.6|10571.6|10574.6|10569.6|10577|10572|10572.6|10567.6|74
1698680400000|2023-10-30 15:40:00|10574.7|10569.7|10573.7|10568.7|10576.3|10571.3|10573.3|10568.3|43
1698680700000|2023-10-30 15:45:00|10573.6|10568.6|10576.6|10571.6|10577.3|10572.3|10573.3|10568.3|41
1698681000000|2023-10-30 15:50:00|10576.7|10571.7|10579.3|10574.3|10579.3|10574.3|10575.3|10570.3|20
1698681300000|2023-10-30 15:55:00|10579.7|10574.7|10578.7|10573.7|10580.3|10575.3|10577.4|10572.4|57
1698681600000|2023-10-30 16:00:00|10578.8|10573.8|10579.9|10574.9|10580.8|10575.8|10577.9|10572.9|129
1698681900000|2023-10-30 16:05:00|10579.8|10574.8|10582.7|10577.7|10582.7|10577.7|10578.8|10573.8|20
1698682200000|2023-10-30 16:10:00|10582.5|10577.5|10580.8|10575.8|10582.5|10577.5|10580.2|10575.2|17
1698682500000|2023-10-30 16:15:00|10580.7|10575.7|10586.7|10581.7|10586.8|10581.8|10579.3|10574.3|51
1698682800000|2023-10-30 16:20:00|10586.5|10581.5|10586.9|10581.9|10587.8|10582.8|10586|10581|21
1698683100000|2023-10-30 16:25:00|10587.1|10582.1|10589.7|10584.7|10590.4|10585.4|10586.9|10581.9|39
1698683400000|2023-10-30 16:30:00|10589.5|10584.5|10586.7|10581.7|10589.9|10584.9|10586.4|10581.4|27
1698683700000|2023-10-30 16:35:00|10586.5|10581.5|10588.4|10583.4|10588.9|10583.9|10583.9|10578.9|23
1698684000000|2023-10-30 16:40:00|10588.7|10583.7|10588.5|10583.5|10589.3|10584.3|10587.3|10582.3|18
1698684300000|2023-10-30 16:45:00|10588.4|10583.4|10588.2|10583.2|10589.7|10584.7|10586.3|10581.3|15
1698684600000|2023-10-30 16:50:00|10588|10583|10589.9|10584.9|10591|10586|10587.4|10582.4|16
1698684900000|2023-10-30 16:55:00|10589.8|10584.8|10587.9|10582.9|10589.9|10584.9|10587.2|10582.2|19
1698685200000|2023-10-30 17:00:00|10587.8|10582.8|10588.1|10583.1|10588.7|10583.7|10586.6|10581.6|29
1698685500000|2023-10-30 17:05:00|10588.2|10583.2|10589.9|10584.9|10590.7|10585.7|10588.2|10583.2|20
1698685800000|2023-10-30 17:10:00|10590.1|10585.1|10593.7|10588.7|10593.9|10588.9|10589.7|10584.7|27
1698686100000|2023-10-30 17:15:00|10593.4|10588.4|10592.2|10587.2|10593.4|10588.4|10591.2|10586.2|12
1698686400000|2023-10-30 17:20:00|10592.3|10587.3|10589.8|10584.8|10593.1|10588.1|10589.7|10584.7|10
1698686700000|2023-10-30 17:25:00|10589.7|10584.7|10585.1|10580.1|10590.9|10585.9|10584.8|10579.8|15
1698687000000|2023-10-30 17:30:00|10584.9|10579.9|10585|10580|10585.1|10580.1|10582.1|10577.1|18
1698687300000|2023-10-30 17:35:00|10584.9|10579.9|10583.7|10578.7|10585.5|10580.5|10582.7|10577.7|18
1698687600000|2023-10-30 17:40:00|10582.7|10577.7|10583.3|10578.3|10583.9|10578.9|10582|10577|2
1698687900000|2023-10-30 17:45:00|10583.2|10578.2|10583.3|10578.3|10583.5|10578.5|10582.7|10577.7|5
1698688200000|2023-10-30 17:50:00|10583.2|10578.2|10582.7|10577.7|10583.4|10578.4|10581.9|10576.9|21
1698688500000|2023-10-30 17:55:00|10582.9|10577.9|10583.8|10578.8|10584.4|10579.4|10582.9|10577.9|38
1698688800000|2023-10-30 18:00:00|10583.9|10578.9|10582.2|10577.2|10585.2|10580.2|10582.2|10577.2|15
1698689100000|2023-10-30 18:05:00|10582|10577|10580.8|10575.8|10582.4|10577.4|10580.2|10575.2|18
1698689400000|2023-10-30 18:10:00|10580.7|10575.7|10581|10576|10581.4|10576.4|10578.7|10573.7|20
1698689700000|2023-10-30 18:15:00|10581.4|10576.4|10580.7|10575.7|10581.5|10576.5|10580|10575|18
1698690000000|2023-10-30 18:20:00|10580.8|10575.8|10581.2|10576.2|10581.7|10576.7|10580.4|10575.4|9
1698690300000|2023-10-30 18:25:00|10581|10576|10580.8|10575.8|10581.5|10576.5|10580.5|10575.5|9
1698690600000|2023-10-30 18:30:00|10580.7|10575.7|10579.3|10574.3|10580.9|10575.9|10579.3|10574.3|36
1698690900000|2023-10-30 18:35:00|10579|10574|10578.3|10573.3|10579|10574|10577.1|10572.1|21
1698691200000|2023-10-30 18:40:00|10578.1|10573.1|10578.5|10573.5|10579|10574|10578|10573|8
1698691500000|2023-10-30 18:45:00|10578.4|10573.4|10577|10572|10578.5|10573.5|10576.6|10571.6|24
1698691800000|2023-10-30 18:50:00|10576.9|10571.9|10578|10573|10579|10574|10576.8|10571.8|18
1698692100000|2023-10-30 18:55:00|10577.9|10572.9|10577.9|10572.9|10579.4|10574.4|10577.6|10572.6|158
1698692400000|2023-10-30 19:00:00|10577.8|10572.8|10576.8|10571.8|10578.1|10573.1|10574.6|10569.6|103
1698692700000|2023-10-30 19:05:00|10576.6|10571.6|10576.6|10571.6|10577.3|10572.3|10575.1|10570.1|25
1698693000000|2023-10-30 19:10:00|10576.5|10571.5|10575.1|10570.1|10576.6|10571.6|10575.1|10570.1|21
1698693300000|2023-10-30 19:15:00|10575.3|10570.3|10576.9|10571.9|10578.1|10573.1|10575.1|10570.1|50
1698693600000|2023-10-30 19:20:00|10577|10572|10577.5|10572.5|10578.4|10573.4|10576.6|10571.6|7
1698693900000|2023-10-30 19:25:00|10577.6|10572.6|10580.5|10575.5|10580.5|10575.5|10577.6|10572.6|16
1698694200000|2023-10-30 19:30:00|10580.3|10575.3|10579.5|10574.5|10580.6|10575.6|10578.5|10573.5|10
1698694500000|2023-10-30 19:35:00|10579.8|10574.8|10579.5|10574.5|10579.9|10574.9|10578.7|10573.7|3
1698694800000|2023-10-30 19:40:00|10579.6|10574.6|10579|10574|10580.4|10575.4|10578.6|10573.6|12
1698695100000|2023-10-30 19:45:00|10579.1|10574.1|10579.6|10574.6|10580.1|10575.1|10579.1|10574.1|4
1698695400000|2023-10-30 19:50:00|10579.5|10574.5|10578.4|10573.4|10580|10575|10577.9|10572.9|9
1698695700000|2023-10-30 19:55:00|10578.2|10573.2|10577.7|10572.7|10579|10574|10577.4|10572.4|16
1698696000000|2023-10-30 20:00:00|10577.9|10572.9|10578.5|10573.5|10578.5|10573.5|10577.4|10572.4|33
1698696300000|2023-10-30 20:05:00|10578.7|10573.7|10578.5|10573.5|10579.1|10574.1|10578|10573|6
1698696600000|2023-10-30 20:10:00|10578.7|10573.7|10578.6|10573.6|10579|10574|10578.5|10573.5|3
1698696900000|2023-10-30 20:15:00|10578.5|10573.5|10579.5|10574.5|10579.8|10574.8|10578.5|10573.5|12
1698697200000|2023-10-30 20:20:00|10579.6|10574.6|10579.9|10574.9|10580.3|10575.3|10579.5|10574.5|3
1698697500000|2023-10-30 20:25:00|10579.5|10574.5|10579|10574|10579.5|10574.5|10579|10574|2
1698697800000|2023-10-30 20:30:00|10579.1|10574.1|10579.9|10574.9|10579.9|10574.9|10579|10574|4
1698698100000|2023-10-30 20:35:00|10580|10575|10579.4|10574.4|10580|10575|10579.4|10574.4|2
1698698400000|2023-10-30 20:40:00|10579.5|10574.5|10578.9|10573.9|10579.7|10574.7|10578.9|10573.9|0
1698698700000|2023-10-30 20:45:00|10579|10574|10579.7|10574.7|10580.1|10575.1|10578.7|10573.7|4
1698699000000|2023-10-30 20:50:00|10579.9|10574.9|10580.5|10575.5|10580.5|10575.5|10579.6|10574.6|4
1698699300000|2023-10-30 20:55:00|10580.2|10575.2|10580.1|10573.1|10580.4|10575.4|10578.5|10573.1|23
1698699600000|2023-10-30 21:00:00|10580.8|10573.8|10580.8|10573.8|10580.8|10573.8|10580.8|10573.8|0
1698710400000|2023-10-31 00:00:00|10582.2|10577.2|10584.8|10579.8|10585.9|10580.9|10582.2|10577.2|26
1698710700000|2023-10-31 00:05:00|10584.7|10579.7|10587.2|10582.2|10587.4|10582.4|10584.4|10579.4|18
1698711000000|2023-10-31 00:10:00|10587.3|10582.3|10586.9|10581.9|10587.6|10582.6|10586.3|10581.3|8
1698711300000|2023-10-31 00:15:00|10586.8|10581.8|10586.2|10581.2|10586.9|10581.9|10585.2|10580.2|9
1698711600000|2023-10-31 00:20:00|10586.3|10581.3|10585.4|10580.4|10587|10582|10585.2|10580.2|9
1698711900000|2023-10-31 00:25:00|10585.5|10580.5|10586.4|10581.4|10586.5|10581.5|10584.5|10579.5|15
1698712200000|2023-10-31 00:30:00|10586.3|10581.3|10585.4|10580.4|10586.8|10581.8|10585.1|10580.1|24
1698712500000|2023-10-31 00:35:00|10585.5|10580.5|10585.5|10580.5|10586.3|10581.3|10585.3|10580.3|10
1698712800000|2023-10-31 00:40:00|10585.7|10580.7|10586.8|10581.8|10586.9|10581.9|10584.4|10579.4|4
1698713100000|2023-10-31 00:45:00|10586.9|10581.9|10588.4|10583.4|10588.5|10583.5|10586.7|10581.7|6
1698713400000|2023-10-31 00:50:00|10588.3|10583.3|10588|10583|10589.3|10584.3|10587.4|10582.4|31
1698713700000|2023-10-31 00:55:00|10587.8|10582.8|10587.8|10582.8|10588.8|10583.8|10587|10582|6
1698714000000|2023-10-31 01:00:00|10587.5|10582.5|10589.3|10584.3|10589.8|10584.8|10586.8|10581.8|24
1698714300000|2023-10-31 01:05:00|10589.4|10584.4|10589.3|10584.3|10590.3|10585.3|10587.8|10582.8|28
1698714600000|2023-10-31 01:10:00|10589|10584|10590.4|10585.4|10590.5|10585.5|10588.8|10583.8|5
1698714900000|2023-10-31 01:15:00|10590.5|10585.5|10592.5|10587.5|10592.5|10587.5|10589.8|10584.8|27
1698715200000|2023-10-31 01:20:00|10592.6|10587.6|10591.3|10586.3|10592.6|10587.6|10590.9|10585.9|20
1698715500000|2023-10-31 01:25:00|10591.1|10586.1|10590.1|10585.1|10591.6|10586.6|10589.4|10584.4|12
1698715800000|2023-10-31 01:30:00|10590.3|10585.3|10592.5|10587.5|10593.5|10588.5|10589.8|10584.8|42
1698716100000|2023-10-31 01:35:00|10592.3|10587.3|10592.5|10587.5|10593.4|10588.4|10591.3|10586.3|9
1698716400000|2023-10-31 01:40:00|10592.6|10587.6|10594.8|10589.8|10595.1|10590.1|10591.9|10586.9|8
1698716700000|2023-10-31 01:45:00|10594.9|10589.9|10594.5|10589.5|10595.3|10590.3|10594|10589|10
1698717000000|2023-10-31 01:50:00|10594.4|10589.4|10593.1|10588.1|10594.4|10589.4|10593.1|10588.1|5
1698717300000|2023-10-31 01:55:00|10593.3|10588.3|10589.3|10584.3|10593.5|10588.5|10589.1|10584.1|47
1698717600000|2023-10-31 02:00:00|10589.4|10584.4|10590.9|10585.9|10591.3|10586.3|10588.3|10583.3|39
1698717900000|2023-10-31 02:05:00|10591|10586|10593.5|10588.5|10593.5|10588.5|10590.9|10585.9|14
1698718200000|2023-10-31 02:10:00|10593.9|10588.9|10596.8|10591.8|10597.5|10592.5|10593.1|10588.1|36
1698718500000|2023-10-31 02:15:00|10596.9|10591.9|10597.4|10592.4|10598|10593|10595.8|10590.8|71
1698718800000|2023-10-31 02:20:00|10597|10592|10596.5|10591.5|10598|10593|10596.3|10591.3|10
1698719100000|2023-10-31 02:25:00|10596.7|10591.7|10594.9|10589.9|10597.4|10592.4|10594.6|10589.6|24
1698719400000|2023-10-31 02:30:00|10595|10590|10594.4|10589.4|10595|10590|10593.9|10588.9|31
1698719700000|2023-10-31 02:35:00|10594.5|10589.5|10594.9|10589.9|10595|10590|10593.2|10588.2|22
1698720000000|2023-10-31 02:40:00|10595|10590|10595.5|10590.5|10596.1|10591.1|10594.6|10589.6|2
1698720300000|2023-10-31 02:45:00|10595.8|10590.8|10595|10590|10595.8|10590.8|10593.5|10588.5|8
1698720600000|2023-10-31 02:50:00|10594.9|10589.9|10596.4|10591.4|10596.4|10591.4|10594.9|10589.9|14
1698720900000|2023-10-31 02:55:00|10596.3|10591.3|10596.4|10591.4|10596.5|10591.5|10595.4|10590.4|2
1698721200000|2023-10-31 03:00:00|10596.3|10591.3|10596.4|10591.4|10597.5|10592.5|10595.5|10590.5|8
1698721500000|2023-10-31 03:05:00|10596.5|10591.5|10600.1|10595.1|10600.1|10595.1|10596.4|10591.4|9
1698721800000|2023-10-31 03:10:00|10600|10595|10600.4|10595.4|10601.3|10596.3|10600|10595|53
1698722100000|2023-10-31 03:15:00|10600.5|10595.5|10600.9|10595.9|10601.4|10596.4|10600.2|10595.2|12
1698722400000|2023-10-31 03:20:00|10600.8|10595.8|10599.5|10594.5|10600.9|10595.9|10599.5|10594.5|17
1698722700000|2023-10-31 03:25:00|10599.8|10594.8|10604.9|10599.9|10610.6|10603.6|10598.8|10593.8|162
1698723000000|2023-10-31 03:30:00|10605.1|10600.1|10608.1|10603.1|10609.5|10604.5|10604|10599|73
1698723300000|2023-10-31 03:35:00|10608.2|10603.2|10607.9|10602.9|10609|10604|10606.3|10601.3|27
1698723600000|2023-10-31 03:40:00|10608|10603|10608.3|10603.3|10608.7|10603.7|10606.5|10601.5|20
1698723900000|2023-10-31 03:45:00|10608.5|10603.5|10607.8|10602.8|10610.2|10605.2|10607.7|10602.7|90
1698724200000|2023-10-31 03:50:00|10607.9|10602.9|10606.4|10601.4|10608|10603|10606.2|10601.2|13
1698724500000|2023-10-31 03:55:00|10606.3|10601.3|10606.3|10601.3|10607.5|10602.5|10605.6|10600.6|17
1698724800000|2023-10-31 04:00:00|10606.5|10601.5|10607.4|10602.4|10607.4|10602.4|10605.6|10600.6|11
1698725100000|2023-10-31 04:05:00|10607.5|10602.5|10605.3|10600.3|10608.5|10603.5|10605.3|10600.3|14
1698725400000|2023-10-31 04:10:00|10605.5|10600.5|10606.1|10601.1|10606.5|10601.5|10605|10600|6
1698725700000|2023-10-31 04:15:00|10606.2|10601.2|10605.1|10600.1|10606.3|10601.3|10605|10600|8
1698726000000|2023-10-31 04:20:00|10605.2|10600.2|10607.3|10602.3|10607.6|10602.6|10605.1|10600.1|4
1698726300000|2023-10-31 04:25:00|10607.5|10602.5|10607.6|10602.6|10608.7|10603.7|10607.2|10602.2|6
1698726600000|2023-10-31 04:30:00|10607.7|10602.7|10609.1|10604.1|10609.3|10604.3|10607.3|10602.3|4
1698726900000|2023-10-31 04:35:00|10609.2|10604.2|10610.7|10605.7|10610.8|10605.8|10608.9|10603.9|45
1698727200000|2023-10-31 04:40:00|10610.4|10605.4|10611|10606|10612.2|10607.2|10610.3|10605.3|17
1698727500000|2023-10-31 04:45:00|10611.1|10606.1|10610.8|10605.8|10611.6|10606.6|10610.6|10605.6|17
1698727800000|2023-10-31 04:50:00|10611|10606|10609.1|10604.1|10611|10606|10608.9|10603.9|6
1698728100000|2023-10-31 04:55:00|10608.9|10603.9|10609.6|10604.6|10609.6|10604.6|10608.4|10603.4|6
1698728400000|2023-10-31 05:00:00|10609.7|10604.7|10608.9|10603.9|10610.4|10605.4|10608.8|10603.8|6
1698728700000|2023-10-31 05:05:00|10609.2|10604.2|10610.4|10605.4|10610.4|10605.4|10608.7|10603.7|8
1698729000000|2023-10-31 05:10:00|10610.1|10605.1|10608.1|10603.1|10610.1|10605.1|10607.7|10602.7|6
1698729300000|2023-10-31 05:15:00|10608.2|10603.2|10607.3|10602.3|10608.8|10603.8|10607.3|10602.3|6
1698729600000|2023-10-31 05:20:00|10607.4|10602.4|10606.2|10601.2|10607.6|10602.6|10606.1|10601.1|74
1698729900000|2023-10-31 05:25:00|10606.4|10601.4|10606.7|10601.7|10606.8|10601.8|10605.4|10600.4|6
1698730200000|2023-10-31 05:30:00|10606.8|10601.8|10606.8|10601.8|10607.7|10602.7|10606.3|10601.3|9
1698730500000|2023-10-31 05:35:00|10606.7|10601.7|10606.7|10601.7|10607.7|10602.7|10606.4|10601.4|5
1698730800000|2023-10-31 05:40:00|10606.6|10601.6|10606.8|10601.8|10607.3|10602.3|10605.8|10600.8|3
1698731100000|2023-10-31 05:45:00|10606.9|10601.9|10607.2|10602.2|10607.8|10602.8|10606.4|10601.4|6
1698731400000|2023-10-31 05:50:00|10607.1|10602.1|10606.3|10601.3|10608.1|10603.1|10606.3|10601.3|2
1698731700000|2023-10-31 05:55:00|10606.6|10601.6|10606.3|10601.3|10607.3|10602.3|10606.2|10601.2|9
1698732000000|2023-10-31 06:00:00|10606.2|10601.2|10607.6|10602.6|10607.6|10602.6|10605.2|10600.2|35
1698732300000|2023-10-31 06:05:00|10607.4|10602.4|10607.8|10602.8|10609.3|10604.3|10607.3|10602.3|12
1698732600000|2023-10-31 06:10:00|10607.7|10602.7|10608.3|10603.3|10609.2|10604.2|10607.7|10602.7|3
1698732900000|2023-10-31 06:15:00|10608.2|10603.2|10606.4|10601.4|10608.7|10603.7|10605|10600|13
1698733200000|2023-10-31 06:20:00|10606.3|10601.3|10606.4|10601.4|10607.2|10602.2|10605.9|10600.9|2
1698733500000|2023-10-31 06:25:00|10606.3|10601.3|10603|10598|10606.5|10601.5|10602.2|10597.2|12
1698733800000|2023-10-31 06:30:00|10603.2|10598.2|10600.4|10595.4|10603.7|10598.7|10599.3|10594.3|30
1698734100000|2023-10-31 06:35:00|10600.6|10595.6|10600.2|10595.2|10603|10598|10600.2|10595.2|20
1698734400000|2023-10-31 06:40:00|10600.4|10595.4|10599.7|10594.7|10601.2|10596.2|10598.8|10593.8|14
1698734700000|2023-10-31 06:45:00|10599.9|10594.9|10600.7|10595.7|10601.2|10596.2|10599.4|10594.4|12
1698735000000|2023-10-31 06:50:00|10600.8|10595.8|10599|10594|10601.2|10596.2|10598.2|10593.2|10
1698735300000|2023-10-31 06:55:00|10598.9|10593.9|10598.9|10593.9|10599.7|10594.7|10598.2|10593.2|13
1698735600000|2023-10-31 07:00:00|10599|10594|10596.4|10591.4|10599.4|10594.4|10595.2|10590.2|98
1698735900000|2023-10-31 07:05:00|10596.5|10591.5|10600.4|10595.4|10600.4|10595.4|10595.2|10590.2|20
1698736200000|2023-10-31 07:10:00|10600.3|10595.3|10601.5|10596.5|10602.5|10597.5|10600|10595|32
1698736500000|2023-10-31 07:15:00|10601.7|10596.7|10598.4|10593.4|10601.7|10596.7|10598.4|10593.4|14
1698736800000|2023-10-31 07:20:00|10598.5|10593.5|10599|10594|10600.5|10595.5|10597.7|10592.7|4
1698737100000|2023-10-31 07:25:00|10598.8|10593.8|10596.5|10591.5|10599|10594|10596.5|10591.5|6
1698737400000|2023-10-31 07:30:00|10596.7|10591.7|10596.3|10591.3|10597.5|10592.5|10595|10590|11
1698737700000|2023-10-31 07:35:00|10596.4|10591.4|10594.5|10589.5|10597.5|10592.5|10593.5|10588.5|18
1698738000000|2023-10-31 07:40:00|10594.7|10589.7|10591|10586|10594.7|10589.7|10590.2|10585.2|18
1698738300000|2023-10-31 07:45:00|10590.9|10585.9|10589.9|10584.9|10592.5|10587.5|10589.2|10584.2|27
1698738600000|2023-10-31 07:50:00|10589.8|10584.8|10590|10585|10590.2|10585.2|10587|10582|54
1698738900000|2023-10-31 07:55:00|10589.9|10584.9|10591.3|10586.3|10591.5|10586.5|10587.4|10582.4|43
1698739200000|2023-10-31 08:00:00|10591.2|10586.2|10596.6|10591.6|10596.8|10591.8|10589.7|10584.7|67
1698739500000|2023-10-31 08:05:00|10596.5|10591.5|10592.4|10587.4|10597.3|10592.3|10591.5|10586.5|114
1698739800000|2023-10-31 08:10:00|10592.3|10587.3|10588.8|10583.8|10594.5|10589.5|10588.4|10583.4|51
1698740100000|2023-10-31 08:15:00|10588.7|10583.7|10587.3|10582.3|10590.9|10585.9|10585.4|10580.4|52
1698740400000|2023-10-31 08:20:00|10587.5|10582.5|10585.7|10580.7|10587.9|10582.9|10584.3|10579.3|50
1698740700000|2023-10-31 08:25:00|10585.5|10580.5|10583.8|10578.8|10586.4|10581.4|10582.8|10577.8|41
1698741000000|2023-10-31 08:30:00|10583.7|10578.7|10582.3|10577.3|10583.7|10578.7|10581.4|10576.4|73
1698741300000|2023-10-31 08:35:00|10582.4|10577.4|10579.9|10574.9|10583.9|10578.9|10579.3|10574.3|65
1698741600000|2023-10-31 08:40:00|10579.8|10574.8|10580.4|10575.4|10581.7|10576.7|10579.3|10574.3|13
1698741900000|2023-10-31 08:45:00|10580.3|10575.3|10578.9|10573.9|10580.4|10575.4|10578|10573|93
1698742200000|2023-10-31 08:50:00|10578.8|10573.8|10579.3|10574.3|10580.3|10575.3|10577.9|10572.9|82
1698742500000|2023-10-31 08:55:00|10579.1|10574.1|10574|10569|10579.8|10574.8|10573.8|10568.8|89
1698742800000|2023-10-31 09:00:00|10573.9|10568.9|10574.9|10569.9|10576.9|10571.9|10573.9|10568.9|32
1698743100000|2023-10-31 09:05:00|10574.8|10569.8|10575.6|10570.6|10578|10573|10571.9|10566.9|141
1698743400000|2023-10-31 09:10:00|10575.5|10570.5|10574.9|10569.9|10576.6|10571.6|10574.1|10569.1|21
1698743700000|2023-10-31 09:15:00|10574.8|10569.8|10575.4|10570.4|10576.1|10571.1|10574|10569|10
1698744000000|2023-10-31 09:20:00|10575.5|10570.5|10579.8|10574.8|10579.8|10574.8|10575.5|10570.5|52
1698744300000|2023-10-31 09:25:00|10579.6|10574.6|10580.3|10575.3|10581.1|10576.1|10576.9|10571.9|58
1698744600000|2023-10-31 09:30:00|10580.1|10575.1|10577.9|10572.9|10581.4|10576.4|10577.8|10572.8|37
1698744900000|2023-10-31 09:35:00|10577.8|10572.8|10575.1|10570.1|10578.3|10573.3|10575|10570|12
1698745200000|2023-10-31 09:40:00|10574.8|10569.8|10575.9|10570.9|10576.5|10571.5|10574|10569|38
1698745500000|2023-10-31 09:45:00|10575.7|10570.7|10574.9|10569.9|10577|10572|10574.7|10569.7|26
1698745800000|2023-10-31 09:50:00|10575|10570|10571.4|10566.4|10575.5|10570.5|10570.2|10565.2|89
1698746100000|2023-10-31 09:55:00|10571.6|10566.6|10560.9|10555.9|10572.4|10567.4|10555.5|10550.5|307
1698746400000|2023-10-31 10:00:00|10560.7|10555.7|10570.2|10565.2|10571.4|10566.4|10560.2|10555.2|106
1698746700000|2023-10-31 10:05:00|10570.1|10565.1|10571.2|10566.2|10572.2|10567.2|10568.6|10563.6|30
1698747000000|2023-10-31 10:10:00|10571.1|10566.1|10566.6|10561.6|10571.5|10566.5|10565.6|10560.6|21
1698747300000|2023-10-31 10:15:00|10566.5|10561.5|10566.2|10561.2|10569.2|10564.2|10565|10560|31
1698747600000|2023-10-31 10:20:00|10566.4|10561.4|10562.4|10557.4|10566.6|10561.6|10562|10557|67
1698747900000|2023-10-31 10:25:00|10562.2|10557.2|10564.9|10559.9|10565.2|10560.2|10561.7|10556.7|62
1698748200000|2023-10-31 10:30:00|10564.6|10559.6|10563.8|10558.8|10566|10561|10560.1|10555.1|39
1698748500000|2023-10-31 10:35:00|10563.6|10558.6|10562|10557|10564.4|10559.4|10560.3|10555.3|35
1698748800000|2023-10-31 10:40:00|10561.7|10556.7|10564.7|10559.7|10565.4|10560.4|10561.6|10556.6|30
1698749100000|2023-10-31 10:45:00|10564.6|10559.6|10563.1|10558.1|10565|10560|10562|10557|22
1698749400000|2023-10-31 10:50:00|10563|10558|10563|10558|10565|10560|10562.4|10557.4|15
1698749700000|2023-10-31 10:55:00|10562.8|10557.8|10562.5|10557.5|10565|10560|10562.1|10557.1|36
1698750000000|2023-10-31 11:00:00|10562.6|10557.6|10563|10558|10564|10559|10561.2|10556.2|46
1698750300000|2023-10-31 11:05:00|10562.9|10557.9|10564.1|10559.1|10565.5|10560.5|10562.8|10557.8|15
1698750600000|2023-10-31 11:10:00|10564|10559|10562.8|10557.8|10564.5|10559.5|10561.5|10556.5|16
1698750900000|2023-10-31 11:15:00|10562.7|10557.7|10562.5|10557.5|10562.7|10557.7|10560.6|10555.6|7
1698751200000|2023-10-31 11:20:00|10562.6|10557.6|10564.5|10559.5|10564.5|10559.5|10562.3|10557.3|6
1698751500000|2023-10-31 11:25:00|10564.3|10559.3|10568|10563|10569|10564|10564.3|10559.3|26
1698751800000|2023-10-31 11:30:00|10568.1|10563.1|10568.3|10563.3|10569.2|10564.2|10568.1|10563.1|23
1698752100000|2023-10-31 11:35:00|10568.1|10563.1|10569.3|10564.3|10569.5|10564.5|10567.3|10562.3|40
1698752400000|2023-10-31 11:40:00|10569.5|10564.5|10569|10564|10570.5|10565.5|10568.3|10563.3|46
1698752700000|2023-10-31 11:45:00|10568.8|10563.8|10569.8|10564.8|10570.1|10565.1|10567.1|10562.1|27
1698753000000|2023-10-31 11:50:00|10570|10565|10569|10564|10570.3|10565.3|10567.3|10562.3|12
1698753300000|2023-10-31 11:55:00|10569.2|10564.2|10571|10566|10571.3|10566.3|10568.2|10563.2|17
1698753600000|2023-10-31 12:00:00|10571.1|10566.1|10572.3|10567.3|10573.3|10568.3|10571.1|10566.1|27
1698753900000|2023-10-31 12:05:00|10572.6|10567.6|10571.7|10566.7|10572.6|10567.6|10570|10565|19
1698754200000|2023-10-31 12:10:00|10571.6|10566.6|10571|10566|10573.1|10568.1|10570.5|10565.5|28
1698754500000|2023-10-31 12:15:00|10570.8|10565.8|10568.5|10563.5|10570.8|10565.8|10567.5|10562.5|27
1698754800000|2023-10-31 12:20:00|10568.3|10563.3|10569.3|10564.3|10570|10565|10566.6|10561.6|43
1698755100000|2023-10-31 12:25:00|10569.2|10564.2|10564.2|10559.2|10569.3|10564.3|10563.7|10558.7|25
1698755400000|2023-10-31 12:30:00|10564.3|10559.3|10589.7|10584.7|10589.8|10584.8|10564|10559|453
1698755700000|2023-10-31 12:35:00|10589.6|10584.6|10590.6|10585.6|10592.5|10587.5|10586.2|10581.2|217
1698756000000|2023-10-31 12:40:00|10590.4|10585.4|10592.3|10587.3|10594.3|10589.3|10588.7|10583.7|112
1698756300000|2023-10-31 12:45:00|10592.6|10587.6|10594.4|10589.4|10594.8|10589.8|10589.3|10584.3|89
1698756600000|2023-10-31 12:50:00|10594.3|10589.3|10592.3|10587.3|10596.7|10591.7|10591.4|10586.4|98
1698756900000|2023-10-31 12:55:00|10592.2|10587.2|10597.3|10592.3|10598.8|10593.8|10591.8|10586.8|86
1698757200000|2023-10-31 13:00:00|10597.5|10592.5|10600.2|10595.2|10600.8|10595.8|10596.3|10591.3|174
1698757500000|2023-10-31 13:05:00|10600.3|10595.3|10601.3|10596.3|10604.3|10599.3|10597.3|10592.3|90
1698757800000|2023-10-31 13:10:00|10601.5|10596.5|10604.4|10599.4|10604.8|10599.8|10597.8|10592.8|77
1698758100000|2023-10-31 13:15:00|10604.3|10599.3|10603.8|10598.8|10607.3|10602.3|10603.3|10598.3|80
1698758400000|2023-10-31 13:20:00|10603.9|10598.9|10611.3|10606.3|10611.4|10606.4|10603.8|10598.8|67
1698758700000|2023-10-31 13:25:00|10611.1|10606.1|10611.6|10606.6|10614.3|10609.3|10609.8|10604.8|125
1698759000000|2023-10-31 13:30:00|10611.7|10606.7|10610.7|10605.7|10615.6|10610.6|10610.1|10605.1|179
1698759300000|2023-10-31 13:35:00|10610.6|10605.6|10612.5|10607.5|10614.3|10609.3|10610.1|10605.1|136
1698759600000|2023-10-31 13:40:00|10612.3|10607.3|10610.2|10605.2|10614.2|10609.2|10608|10603|123
1698759900000|2023-10-31 13:45:00|10610.5|10605.5|10611.3|10606.3|10613|10608|10604.5|10599.5|254
1698760200000|2023-10-31 13:50:00|10611.5|10606.5|10614.4|10609.4|10615.6|10610.6|10609.2|10604.2|107
1698760500000|2023-10-31 13:55:00|10614.6|10609.6|10614.9|10609.9|10615.8|10610.8|10608.5|10603.5|144
1698760800000|2023-10-31 14:00:00|10614.4|10609.4|10622.3|10617.3|10622.7|10617.7|10612.2|10607.2|289
1698761100000|2023-10-31 14:05:00|10622.5|10617.5|10617.1|10612.1|10623.1|10618.1|10615.6|10610.6|104
1698761400000|2023-10-31 14:10:00|10617.2|10612.2|10607.3|10602.3|10617.2|10612.2|10605.9|10600.9|191
1698761700000|2023-10-31 14:15:00|10606.9|10601.9|10610.7|10605.7|10611.6|10606.6|10605.7|10600.7|85
1698762000000|2023-10-31 14:20:00|10610.6|10605.6|10611.2|10606.2|10613.8|10608.8|10608.7|10603.7|95
1698762300000|2023-10-31 14:25:00|10611.3|10606.3|10612.8|10607.8|10614.3|10609.3|10610.9|10605.9|50
1698762600000|2023-10-31 14:30:00|10612.9|10607.9|10614.6|10609.6|10615.1|10610.1|10608.2|10603.2|90
1698762900000|2023-10-31 14:35:00|10614.7|10609.7|10616.9|10611.9|10617.8|10612.8|10614.7|10609.7|67
1698763200000|2023-10-31 14:40:00|10617.1|10612.1|10615|10610|10621.1|10616.1|10614.4|10609.4|75
1698763500000|2023-10-31 14:45:00|10615.1|10610.1|10620.3|10615.3|10620.3|10615.3|10614.7|10609.7|78
1698763800000|2023-10-31 14:50:00|10620.2|10615.2|10619.7|10614.7|10622.8|10617.8|10618.4|10613.4|112
1698764100000|2023-10-31 14:55:00|10619.6|10614.6|10617.8|10612.8|10621.6|10616.6|10616.2|10611.2|43
1698764400000|2023-10-31 15:00:00|10617.7|10612.7|10622.7|10617.7|10622.9|10617.9|10614.2|10609.2|92
1698764700000|2023-10-31 15:05:00|10622.8|10617.8|10631.2|10626.2|10633.1|10628.1|10622.6|10617.6|237
1698765000000|2023-10-31 15:10:00|10631.1|10626.1|10625.8|10620.8|10632.3|10627.3|10625.6|10620.6|261
1698765300000|2023-10-31 15:15:00|10625.9|10620.9|10631.6|10626.6|10633.9|10628.9|10625.4|10620.4|217
1698765600000|2023-10-31 15:20:00|10631.7|10626.7|10633.9|10628.9|10634.6|10629.6|10630.8|10625.8|115
1698765900000|2023-10-31 15:25:00|10633.8|10628.8|10634.6|10629.6|10635.4|10630.4|10631.6|10626.6|82
1698766200000|2023-10-31 15:30:00|10634.3|10629.3|10633.2|10628.2|10635.4|10630.4|10631.6|10626.6|173
1698766500000|2023-10-31 15:35:00|10633.4|10628.4|10633.7|10628.7|10635.9|10630.9|10632.1|10627.1|100
1698766800000|2023-10-31 15:40:00|10633.9|10628.9|10639.3|10634.3|10639.6|10634.6|10633.6|10628.6|100
1698767100000|2023-10-31 15:45:00|10639.4|10634.4|10637.4|10632.4|10640.9|10635.9|10635.8|10630.8|92
1698767400000|2023-10-31 15:50:00|10637.3|10632.3|10641.3|10636.3|10642.8|10637.8|10637.3|10632.3|72
1698767700000|2023-10-31 15:55:00|10641.6|10636.6|10643.8|10638.8|10645.2|10640.2|10640.8|10635.8|188
1698768000000|2023-10-31 16:00:00|10643.6|10638.6|10639.7|10634.7|10643.9|10638.9|10639.2|10634.2|111
1698768300000|2023-10-31 16:05:00|10639.5|10634.5|10646|10641|10646|10641|10638.8|10633.8|60
1698768600000|2023-10-31 16:10:00|10646.2|10641.2|10647.7|10642.7|10650.5|10645.5|10645.5|10640.5|85
1698768900000|2023-10-31 16:15:00|10647.5|10642.5|10644|10639|10647.8|10642.8|10643|10638|70
1698769200000|2023-10-31 16:20:00|10644.2|10639.2|10645.9|10640.9|10647.8|10642.8|10642|10637|79
1698769500000|2023-10-31 16:25:00|10646|10641|10648.8|10643.8|10651|10646|10645|10640|46
1698769800000|2023-10-31 16:30:00|10648.5|10643.5|10648.8|10643.8|10651.2|10646.2|10647.3|10642.3|72
1698770100000|2023-10-31 16:35:00|10649|10644|10651.5|10646.5|10652.5|10647.5|10648.7|10643.7|49
1698770400000|2023-10-31 16:40:00|10651.4|10646.4|10649.9|10644.9|10652.5|10647.5|10648.4|10643.4|37
1698770700000|2023-10-31 16:45:00|10650|10645|10648.2|10643.2|10651.5|10646.5|10646.8|10641.8|33
1698771000000|2023-10-31 16:50:00|10648.3|10643.3|10647|10642|10650|10645|10646.7|10641.7|60
1698771300000|2023-10-31 16:55:00|10646.9|10641.9|10646.5|10641.5|10649|10644|10645.5|10640.5|60
1698771600000|2023-10-31 17:00:00|10646.7|10641.7|10643.2|10638.2|10647.5|10642.5|10639.7|10634.7|78
1698771900000|2023-10-31 17:05:00|10643.4|10638.4|10636|10631|10643.4|10638.4|10632.2|10627.2|191
1698772200000|2023-10-31 17:10:00|10635.8|10630.8|10635.7|10630.7|10637|10632|10632.1|10627.1|86
1698772500000|2023-10-31 17:15:00|10635.5|10630.5|10638.9|10633.9|10639.4|10634.4|10634.5|10629.5|36
1698772800000|2023-10-31 17:20:00|10638.8|10633.8|10638.6|10633.6|10640.6|10635.6|10637.8|10632.8|27
1698773100000|2023-10-31 17:25:00|10638.8|10633.8|10637.3|10632.3|10641.4|10636.4|10636.9|10631.9|17
1698773400000|2023-10-31 17:30:00|10637|10632|10639.5|10634.5|10640.5|10635.5|10636.8|10631.8|27
1698773700000|2023-10-31 17:35:00|10639.9|10634.9|10639|10634|10641.4|10636.4|10638.9|10633.9|15
1698774000000|2023-10-31 17:40:00|10639.1|10634.1|10638.5|10633.5|10640|10635|10637.8|10632.8|26
1698774300000|2023-10-31 17:45:00|10638.9|10633.9|10642.6|10637.6|10643|10638|10638.9|10633.9|30
1698774600000|2023-10-31 17:50:00|10642.5|10637.5|10639.1|10634.1|10642.5|10637.5|10639.1|10634.1|11
1698774900000|2023-10-31 17:55:00|10639|10634|10637.9|10632.9|10639.6|10634.6|10636.8|10631.8|22
1698775200000|2023-10-31 18:00:00|10638|10633|10635.8|10630.8|10638|10633|10634.4|10629.4|62
1698775500000|2023-10-31 18:05:00|10636.1|10631.1|10637.3|10632.3|10638|10633|10636.1|10631.1|19
1698775800000|2023-10-31 18:10:00|10637.4|10632.4|10638.4|10633.4|10639|10634|10637|10632|18
1698776100000|2023-10-31 18:15:00|10638.5|10633.5|10639|10634|10640|10635|10638|10633|42
1698776400000|2023-10-31 18:20:00|10638.9|10633.9|10637.9|10632.9|10640.3|10635.3|10637.8|10632.8|32
1698776700000|2023-10-31 18:25:00|10638|10633|10639.6|10634.6|10639.9|10634.9|10637.5|10632.5|39
1698777000000|2023-10-31 18:30:00|10639.8|10634.8|10640.5|10635.5|10642|10637|10639.8|10634.8|28
1698777300000|2023-10-31 18:35:00|10640.4|10635.4|10639.5|10634.5|10641.1|10636.1|10639.5|10634.5|15
1698777600000|2023-10-31 18:40:00|10639.3|10634.3|10636.3|10631.3|10639.3|10634.3|10636|10631|18
1698777900000|2023-10-31 18:45:00|10636.4|10631.4|10634.5|10629.5|10636.5|10631.5|10634|10629|20
1698778200000|2023-10-31 18:50:00|10634.8|10629.8|10635.1|10630.1|10637|10632|10634.8|10629.8|34
1698778500000|2023-10-31 18:55:00|10635|10630|10633|10628|10635.1|10630.1|10632.6|10627.6|246
1698778800000|2023-10-31 19:00:00|10633.1|10628.1|10632.1|10627.1|10633.7|10628.7|10631.3|10626.3|64
1698779100000|2023-10-31 19:05:00|10632.2|10627.2|10631.5|10626.5|10633.4|10628.4|10630.2|10625.2|33
1698779400000|2023-10-31 19:10:00|10631.9|10626.9|10631.1|10626.1|10632.4|10627.4|10630.1|10625.1|18
1698779700000|2023-10-31 19:15:00|10631.2|10626.2|10629.7|10624.7|10631.4|10626.4|10629.6|10624.6|16
1698780000000|2023-10-31 19:20:00|10629.5|10624.5|10631.5|10626.5|10631.5|10626.5|10629.4|10624.4|28
1698780300000|2023-10-31 19:25:00|10631.7|10626.7|10630|10625|10632.6|10627.6|10629.7|10624.7|18
1698780600000|2023-10-31 19:30:00|10630.1|10625.1|10630|10625|10631|10626|10629.5|10624.5|34
1698780900000|2023-10-31 19:35:00|10630.2|10625.2|10631.1|10626.1|10631.4|10626.4|10630|10625|35
1698781200000|2023-10-31 19:40:00|10631.2|10626.2|10632.5|10627.5|10633.5|10628.5|10631|10626|21
1698781500000|2023-10-31 19:45:00|10632.6|10627.6|10632.6|10627.6|10633.5|10628.5|10632|10627|24
1698781800000|2023-10-31 19:50:00|10632.5|10627.5|10632.1|10627.1|10633.4|10628.4|10632|10627|29
1698782100000|2023-10-31 19:55:00|10632.2|10627.2|10633.6|10628.6|10634.1|10629.1|10631.5|10626.5|54
1698782400000|2023-10-31 20:00:00|10633.7|10628.7|10632.8|10627.8|10633.7|10628.7|10632.1|10627.1|67
1698782700000|2023-10-31 20:05:00|10633|10628|10633.8|10628.8|10633.8|10628.8|10632.7|10627.7|15
1698783000000|2023-10-31 20:10:00|10633.7|10628.7|10634.6|10629.6|10634.7|10629.7|10632.1|10627.1|15
1698783300000|2023-10-31 20:15:00|10634.7|10629.7|10637.8|10632.8|10637.8|10632.8|10634.6|10629.6|6
1698783600000|2023-10-31 20:20:00|10638|10633|10636.8|10631.8|10638|10633|10636|10631|8
1698783900000|2023-10-31 20:25:00|10637.1|10632.1|10639.1|10634.1|10639.2|10634.2|10637.1|10632.1|11
1698784200000|2023-10-31 20:30:00|10639|10634|10639.8|10634.8|10640.5|10635.5|10638.7|10633.7|27
1698784500000|2023-10-31 20:35:00|10640|10635|10641.5|10636.5|10641.6|10636.6|10639.5|10634.5|2
1698784800000|2023-10-31 20:40:00|10641.6|10636.6|10640.2|10635.2|10641.6|10636.6|10640.2|10635.2|7
1698785100000|2023-10-31 20:45:00|10640.3|10635.3|10640|10635|10641.2|10636.2|10639.7|10634.7|10
1698785400000|2023-10-31 20:50:00|10639.7|10634.7|10640.3|10635.3|10640.6|10635.6|10639.2|10634.2|6
1698785700000|2023-10-31 20:55:00|10640.6|10635.6|10639.8|10630.8|10640.7|10635.7|10637.4|10630.8|16
1698796800000|2023-11-01 00:00:00|10634.9|10629.9|10633.5|10628.5|10636.7|10631.7|10633.3|10628.3|35
1698797100000|2023-11-01 00:05:00|10633.7|10628.7|10636|10631|10636.5|10631.5|10633.2|10628.2|57
1698797400000|2023-11-01 00:10:00|10636.2|10631.2|10634.9|10629.9|10637.5|10632.5|10634.9|10629.9|5
1698797700000|2023-11-01 00:15:00|10635|10630|10636.3|10631.3|10636.5|10631.5|10634.5|10629.5|19
1698798000000|2023-11-01 00:20:00|10635.9|10630.9|10637.9|10632.9|10638.2|10633.2|10635.9|10630.9|4
1698798300000|2023-11-01 00:25:00|10638|10633|10639.9|10634.9|10640|10635|10637.9|10632.9|13
1698798600000|2023-11-01 00:30:00|10639.7|10634.7|10641.3|10636.3|10642|10637|10639.7|10634.7|7
1698798900000|2023-11-01 00:35:00|10641.2|10636.2|10642.4|10637.4|10644.9|10639.9|10640.9|10635.9|20
1698799200000|2023-11-01 00:40:00|10642.5|10637.5|10642|10637|10642.9|10637.9|10641.9|10636.9|30
1698799500000|2023-11-01 00:45:00|10642.3|10637.3|10640|10635|10642.3|10637.3|10640|10635|14
1698799800000|2023-11-01 00:50:00|10640.4|10635.4|10640|10635|10642.1|10637.1|10639.9|10634.9|24
1698800100000|2023-11-01 00:55:00|10639.9|10634.9|10640|10635|10640.5|10635.5|10639.5|10634.5|35
1698800400000|2023-11-01 01:00:00|10640.1|10635.1|10641.8|10636.8|10642.8|10637.8|10640|10635|25
1698800700000|2023-11-01 01:05:00|10641.9|10636.9|10640.4|10635.4|10641.9|10636.9|10639.6|10634.6|19
1698801000000|2023-11-01 01:10:00|10640.5|10635.5|10639.4|10634.4|10640.8|10635.8|10639.3|10634.3|17
1698801300000|2023-11-01 01:15:00|10639.5|10634.5|10639.5|10634.5|10640.5|10635.5|10639.3|10634.3|25
1698801600000|2023-11-01 01:20:00|10639.6|10634.6|10639.1|10634.1|10640.8|10635.8|10638.8|10633.8|28
1698801900000|2023-11-01 01:25:00|10638.9|10633.9|10638.9|10633.9|10639.5|10634.5|10637.9|10632.9|14
1698802200000|2023-11-01 01:30:00|10639|10634|10639.9|10634.9|10640.5|10635.5|10638.4|10633.4|22
1698802500000|2023-11-01 01:35:00|10640|10635|10638|10633|10640|10635|10638|10633|12
1698802800000|2023-11-01 01:40:00|10638.1|10633.1|10637.1|10632.1|10638.3|10633.3|10636.5|10631.5|6
1698803100000|2023-11-01 01:45:00|10637|10632|10639.4|10634.4|10639.8|10634.8|10637|10632|30
1698803400000|2023-11-01 01:50:00|10639.5|10634.5|10643|10638|10643.5|10638.5|10639.5|10634.5|27
1698803700000|2023-11-01 01:55:00|10643.1|10638.1|10643.5|10638.5|10644.9|10639.9|10642.5|10637.5|13
1698804000000|2023-11-01 02:00:00|10643.4|10638.4|10643.6|10638.6|10644.4|10639.4|10642.4|10637.4|8
1698804300000|2023-11-01 02:05:00|10643.7|10638.7|10644.2|10639.2|10644.9|10639.9|10643.7|10638.7|6
1698804600000|2023-11-01 02:10:00|10644.4|10639.4|10641.9|10636.9|10644.4|10639.4|10641.2|10636.2|2
1698804900000|2023-11-01 02:15:00|10642|10637|10641.4|10636.4|10642.9|10637.9|10641.4|10636.4|9
1698805200000|2023-11-01 02:20:00|10641.5|10636.5|10641.5|10636.5|10642.7|10637.7|10640.9|10635.9|5
1698805500000|2023-11-01 02:25:00|10641.4|10636.4|10641|10636|10641.4|10636.4|10640.4|10635.4|2
1698805800000|2023-11-01 02:30:00|10640.9|10635.9|10638.6|10633.6|10640.9|10635.9|10638.5|10633.5|2
1698806100000|2023-11-01 02:35:00|10638.7|10633.7|10640.2|10635.2|10640.4|10635.4|10638.6|10633.6|3
1698806400000|2023-11-01 02:40:00|10640.1|10635.1|10639.3|10634.3|10640.5|10635.5|10639|10634|33
1698806700000|2023-11-01 02:45:00|10639.5|10634.5|10641.1|10636.1|10641.2|10636.2|10639.5|10634.5|7
1698807000000|2023-11-01 02:50:00|10641|10636|10641.1|10636.1|10641.1|10636.1|10640.3|10635.3|11
1698807300000|2023-11-01 02:55:00|10641|10636|10639.8|10634.8|10641.1|10636.1|10639.1|10634.1|6
1698807600000|2023-11-01 03:00:00|10640|10635|10639.1|10634.1|10640.5|10635.5|10637.8|10632.8|6
1698807900000|2023-11-01 03:05:00|10639.3|10634.3|10640.1|10635.1|10640.6|10635.6|10639.3|10634.3|24
1698808200000|2023-11-01 03:10:00|10640.2|10635.2|10640.8|10635.8|10641|10636|10639.3|10634.3|7
1698808500000|2023-11-01 03:15:00|10641|10636|10639.1|10634.1|10641|10636|10639.1|10634.1|11
1698808800000|2023-11-01 03:20:00|10638.7|10633.7|10637.8|10632.8|10638.7|10633.7|10637.6|10632.6|13
1698809100000|2023-11-01 03:25:00|10638|10633|10638.1|10633.1|10638.8|10633.8|10637.8|10632.8|5
1698809400000|2023-11-01 03:30:00|10638.2|10633.2|10637.8|10632.8|10638.6|10633.6|10636.8|10631.8|10
1698809700000|2023-11-01 03:35:00|10637.7|10632.7|10638|10633|10638.2|10633.2|10637.6|10632.6|3
1698810000000|2023-11-01 03:40:00|10637.8|10632.8|10636.2|10631.2|10637.8|10632.8|10636.2|10631.2|22
1698810300000|2023-11-01 03:45:00|10636.3|10631.3|10637.5|10632.5|10637.6|10632.6|10636.3|10631.3|2
1698810600000|2023-11-01 03:50:00|10637.3|10632.3|10638.5|10633.5|10638.6|10633.6|10637.3|10632.3|2
1698810900000|2023-11-01 03:55:00|10638.3|10633.3|10639.6|10634.6|10639.6|10634.6|10638.1|10633.1|19
1698811200000|2023-11-01 04:00:00|10639.7|10634.7|10640|10635|10641.6|10636.6|10639.4|10634.4|7
1698811500000|2023-11-01 04:05:00|10640.1|10635.1|10640.2|10635.2|10640.7|10635.7|10639.7|10634.7|0
1698811800000|2023-11-01 04:10:00|10640.1|10635.1|10641.9|10636.9|10641.9|10636.9|10639.4|10634.4|6
1698812100000|2023-11-01 04:15:00|10641.8|10636.8|10639.9|10634.9|10641.9|10636.9|10639.4|10634.4|4
1698812400000|2023-11-01 04:20:00|10639.8|10634.8|10639.1|10634.1|10640.2|10635.2|10639.1|10634.1|3
1698812700000|2023-11-01 04:25:00|10639.2|10634.2|10640.7|10635.7|10640.7|10635.7|10638.6|10633.6|6
1698813000000|2023-11-01 04:30:00|10640.8|10635.8|10642.1|10637.1|10642.1|10637.1|10640.2|10635.2|9
1698813300000|2023-11-01 04:35:00|10641.8|10636.8|10641.2|10636.2|10642.4|10637.4|10641.2|10636.2|32
1698813600000|2023-11-01 04:40:00|10641.1|10636.1|10641.1|10636.1|10641.6|10636.6|10640.7|10635.7|7
1698813900000|2023-11-01 04:45:00|10641.2|10636.2|10641.7|10636.7|10641.8|10636.8|10640.4|10635.4|5
1698814200000|2023-11-01 04:50:00|10641.8|10636.8|10643.6|10638.6|10643.8|10638.8|10641.8|10636.8|13
1698814500000|2023-11-01 04:55:00|10643.4|10638.4|10643.1|10638.1|10643.7|10638.7|10642.1|10637.1|0
1698814800000|2023-11-01 05:00:00|10643.2|10638.2|10644.2|10639.2|10644.4|10639.4|10643.2|10638.2|8
1698815100000|2023-11-01 05:05:00|10644.3|10639.3|10644.8|10639.8|10645.4|10640.4|10644.2|10639.2|9
1698815400000|2023-11-01 05:10:00|10645.1|10640.1|10643.7|10638.7|10645.1|10640.1|10643.6|10638.6|9
1698815700000|2023-11-01 05:15:00|10643.8|10638.8|10643.6|10638.6|10644.1|10639.1|10643.6|10638.6|15
1698816000000|2023-11-01 05:20:00|10643.7|10638.7|10644.5|10639.5|10644.5|10639.5|10642.7|10637.7|10
1698816300000|2023-11-01 05:25:00|10644.3|10639.3|10642|10637|10644.3|10639.3|10642|10637|4
1698816600000|2023-11-01 05:30:00|10642.2|10637.2|10642.5|10637.5|10643.8|10638.8|10642.2|10637.2|19
1698816900000|2023-11-01 05:35:00|10642.4|10637.4|10644.3|10639.3|10644.3|10639.3|10642.3|10637.3|2
1698817200000|2023-11-01 05:40:00|10644|10639|10644.2|10639.2|10645.1|10640.1|10643.7|10638.7|3
1698817500000|2023-11-01 05:45:00|10644|10639|10645|10640|10645.3|10640.3|10643.9|10638.9|7
1698817800000|2023-11-01 05:50:00|10645.2|10640.2|10644|10639|10645.3|10640.3|10643.7|10638.7|3
1698818100000|2023-11-01 05:55:00|10643.9|10638.9|10642.7|10637.7|10644.3|10639.3|10642.5|10637.5|15
1698818400000|2023-11-01 06:00:00|10642.8|10637.8|10640|10635|10642.8|10637.8|10639.7|10634.7|13
1698818700000|2023-11-01 06:05:00|10640.2|10635.2|10640.9|10635.9|10641.5|10636.5|10639.7|10634.7|4
1698819000000|2023-11-01 06:10:00|10641|10636|10639.4|10634.4|10641|10636|10639.4|10634.4|26
1698819300000|2023-11-01 06:15:00|10639.5|10634.5|10639.4|10634.4|10639.7|10634.7|10638.7|10633.7|6
1698819600000|2023-11-01 06:20:00|10639.3|10634.3|10639.5|10634.5|10640|10635|10639|10634|7
1698819900000|2023-11-01 06:25:00|10639.4|10634.4|10640.5|10635.5|10640.7|10635.7|10639.4|10634.4|4
1698820200000|2023-11-01 06:30:00|10640.7|10635.7|10638.8|10633.8|10640.8|10635.8|10638.7|10633.7|11
1698820500000|2023-11-01 06:35:00|10639|10634|10638.3|10633.3|10639.7|10634.7|10637.9|10632.9|3
1698820800000|2023-11-01 06:40:00|10638.4|10633.4|10637.3|10632.3|10638.5|10633.5|10637|10632|16
1698821100000|2023-11-01 06:45:00|10637.5|10632.5|10637.8|10632.8|10638|10633|10637|10632|6
1698821400000|2023-11-01 06:50:00|10638|10633|10635.9|10630.9|10638|10633|10635.8|10630.8|7
1698821700000|2023-11-01 06:55:00|10635.8|10630.8|10636.6|10631.6|10637|10632|10635.8|10630.8|12
1698822000000|2023-11-01 07:00:00|10636.8|10631.8|10633.6|10628.6|10637|10632|10633.1|10628.1|100
1698822300000|2023-11-01 07:05:00|10633.5|10628.5|10636|10631|10636.5|10631.5|10633.3|10628.3|24
1698822600000|2023-11-01 07:10:00|10636.4|10631.4|10634|10629|10636.5|10631.5|10633.3|10628.3|9
1698822900000|2023-11-01 07:15:00|10634.4|10629.4|10637.3|10632.3|10637.6|10632.6|10634.3|10629.3|27
1698823200000|2023-11-01 07:20:00|10637.1|10632.1|10637|10632|10639.4|10634.4|10636.4|10631.4|37
1698823500000|2023-11-01 07:25:00|10636.9|10631.9|10639.3|10634.3|10639.9|10634.9|10636|10631|26
1698823800000|2023-11-01 07:30:00|10639.1|10634.1|10637.1|10632.1|10639.5|10634.5|10637|10632|23
1698824100000|2023-11-01 07:35:00|10637.4|10632.4|10641.1|10636.1|10641.1|10636.1|10637.1|10632.1|14
1698824400000|2023-11-01 07:40:00|10641.3|10636.3|10644.3|10639.3|10644.5|10639.5|10641.3|10636.3|11
1698824700000|2023-11-01 07:45:00|10644.1|10639.1|10646.1|10641.1|10646.6|10641.6|10643.1|10638.1|40
1698825000000|2023-11-01 07:50:00|10646|10641|10646|10641|10646|10641|10644|10639|24
1698825300000|2023-11-01 07:55:00|10646.1|10641.1|10643.4|10638.4|10647.3|10642.3|10643.3|10638.3|41
1698825600000|2023-11-01 08:00:00|10643.3|10638.3|10644.4|10639.4|10645.1|10640.1|10641.3|10636.3|45
1698825900000|2023-11-01 08:05:00|10644.3|10639.3|10644.6|10639.6|10645.1|10640.1|10642.9|10637.9|26
1698826200000|2023-11-01 08:10:00|10644.5|10639.5|10638.5|10633.5|10644.6|10639.6|10638.3|10633.3|74
1698826500000|2023-11-01 08:15:00|10638.6|10633.6|10645.9|10640.9|10646.5|10641.5|10638.4|10633.4|52
1698826800000|2023-11-01 08:20:00|10645.8|10640.8|10645.8|10640.8|10646.8|10641.8|10644.3|10639.3|18
1698827100000|2023-11-01 08:25:00|10645.9|10640.9|10647.9|10642.9|10648.4|10643.4|10645.3|10640.3|27
1698827400000|2023-11-01 08:30:00|10647.7|10642.7|10648|10643|10648.9|10643.9|10646.2|10641.2|27
1698827700000|2023-11-01 08:35:00|10648.1|10643.1|10647.1|10642.1|10648.1|10643.1|10645.7|10640.7|30
1698828000000|2023-11-01 08:40:00|10647.2|10642.2|10646.2|10641.2|10647.5|10642.5|10645.7|10640.7|32
1698828300000|2023-11-01 08:45:00|10646.1|10641.1|10647.6|10642.6|10648.4|10643.4|10645.9|10640.9|30
1698828600000|2023-11-01 08:50:00|10647.4|10642.4|10647.7|10642.7|10648.2|10643.2|10646.4|10641.4|27
1698828900000|2023-11-01 08:55:00|10647.4|10642.4|10647.5|10642.5|10648.6|10643.6|10647.2|10642.2|19
1698829200000|2023-11-01 09:00:00|10647.4|10642.4|10644.1|10639.1|10648|10643|10643.5|10638.5|18
1698829500000|2023-11-01 09:05:00|10644.2|10639.2|10646.6|10641.6|10646.7|10641.7|10642.4|10637.4|18
1698829800000|2023-11-01 09:10:00|10646.5|10641.5|10646.2|10641.2|10646.7|10641.7|10644.7|10639.7|15
1698830100000|2023-11-01 09:15:00|10646.5|10641.5|10646.2|10641.2|10648|10643|10646.2|10641.2|20
1698830400000|2023-11-01 09:20:00|10646.4|10641.4|10647.2|10642.2|10647.9|10642.9|10646.4|10641.4|6
1698830700000|2023-11-01 09:25:00|10647.4|10642.4|10651.2|10646.2|10651.2|10646.2|10646.7|10641.7|36
1698831000000|2023-11-01 09:30:00|10651.1|10646.1|10654.7|10649.7|10656.1|10651.1|10650.7|10645.7|89
1698831300000|2023-11-01 09:35:00|10655|10650|10654.1|10649.1|10656.5|10651.5|10654.1|10649.1|100
1698831600000|2023-11-01 09:40:00|10654.4|10649.4|10655.4|10650.4|10656.5|10651.5|10654.1|10649.1|6
1698831900000|2023-11-01 09:45:00|10655.5|10650.5|10655|10650|10655.6|10650.6|10653.7|10648.7|15
1698832200000|2023-11-01 09:50:00|10655.1|10650.1|10654.2|10649.2|10657.1|10652.1|10654.1|10649.1|19
1698832500000|2023-11-01 09:55:00|10654.1|10649.1|10654.1|10649.1|10655.1|10650.1|10653.6|10648.6|4
1698832800000|2023-11-01 10:00:00|10654|10649|10655.6|10650.6|10656.8|10651.8|10653.3|10648.3|11
1698833100000|2023-11-01 10:05:00|10655.5|10650.5|10655.8|10650.8|10656.4|10651.4|10655|10650|17
1698833400000|2023-11-01 10:10:00|10656.1|10651.1|10653.7|10648.7|10656.7|10651.7|10653.7|10648.7|26
1698833700000|2023-11-01 10:15:00|10653.8|10648.8|10654.5|10649.5|10654.7|10649.7|10653.6|10648.6|17
1698834000000|2023-11-01 10:20:00|10654.6|10649.6|10656|10651|10656.3|10651.3|10654.6|10649.6|11
1698834300000|2023-11-01 10:25:00|10655.8|10650.8|10654.1|10649.1|10656.1|10651.1|10654|10649|13
1698834600000|2023-11-01 10:30:00|10654.2|10649.2|10654.1|10649.1|10655.3|10650.3|10653.7|10648.7|7
1698834900000|2023-11-01 10:35:00|10654.2|10649.2|10652.2|10647.2|10654.7|10649.7|10652.2|10647.2|7
1698835200000|2023-11-01 10:40:00|10652.1|10647.1|10650.2|10645.2|10652.8|10647.8|10649.8|10644.8|32
1698835500000|2023-11-01 10:45:00|10650.3|10645.3|10651.2|10646.2|10651.8|10646.8|10649.2|10644.2|35
1698835800000|2023-11-01 10:50:00|10651.3|10646.3|10650.8|10645.8|10652.1|10647.1|10649.8|10644.8|7
1698836100000|2023-11-01 10:55:00|10651|10646|10653.6|10648.6|10653.8|10648.8|10650.8|10645.8|18
1698836400000|2023-11-01 11:00:00|10653.7|10648.7|10651|10646|10653.7|10648.7|10651|10646|15
1698836700000|2023-11-01 11:05:00|10651.1|10646.1|10652.2|10647.2|10652.8|10647.8|10650.7|10645.7|4
1698837000000|2023-11-01 11:10:00|10652.1|10647.1|10653.6|10648.6|10653.7|10648.7|10651.8|10646.8|8
1698837300000|2023-11-01 11:15:00|10653.7|10648.7|10657.5|10652.5|10658.8|10653.8|10653.2|10648.2|52
1698837600000|2023-11-01 11:20:00|10657.7|10652.7|10656.7|10651.7|10659.2|10654.2|10656.2|10651.2|28
1698837900000|2023-11-01 11:25:00|10656.8|10651.8|10658.3|10653.3|10658.7|10653.7|10655.2|10650.2|31
1698838200000|2023-11-01 11:30:00|10658.4|10653.4|10656.8|10651.8|10659.4|10654.4|10656.7|10651.7|32
1698838500000|2023-11-01 11:35:00|10656.9|10651.9|10656.6|10651.6|10658.1|10653.1|10655.7|10650.7|42
1698838800000|2023-11-01 11:40:00|10656.4|10651.4|10657.1|10652.1|10659.1|10654.1|10656.3|10651.3|17
1698839100000|2023-11-01 11:45:00|10657.2|10652.2|10658.8|10653.8|10658.8|10653.8|10657.1|10652.1|29
1698839400000|2023-11-01 11:50:00|10658.9|10653.9|10658.1|10653.1|10659.7|10654.7|10657.2|10652.2|14
1698839700000|2023-11-01 11:55:00|10657.9|10652.9|10659.1|10654.1|10659.8|10654.8|10657.3|10652.3|10
1698840000000|2023-11-01 12:00:00|10658.9|10653.9|10658.2|10653.2|10659.6|10654.6|10657.3|10652.3|29
1698840300000|2023-11-01 12:05:00|10658.3|10653.3|10657.8|10652.8|10659.9|10654.9|10656.8|10651.8|56
1698840600000|2023-11-01 12:10:00|10658.1|10653.1|10658.3|10653.3|10658.6|10653.6|10657.2|10652.2|20
1698840900000|2023-11-01 12:15:00|10658.4|10653.4|10653.3|10648.3|10658.4|10653.4|10645.3|10636.3|122
1698841200000|2023-11-01 12:20:00|10653.2|10648.2|10656.8|10651.8|10658.8|10653.8|10651.7|10646.7|76
1698841500000|2023-11-01 12:25:00|10656.9|10651.9|10656.2|10651.2|10658.6|10653.6|10654.9|10649.9|56
1698841800000|2023-11-01 12:30:00|10655.9|10650.9|10645.1|10640.1|10655.9|10650.9|10645.1|10640.1|214
1698842100000|2023-11-01 12:35:00|10645.2|10640.2|10647.7|10642.7|10649.8|10644.8|10644.4|10639.4|144
1698842400000|2023-11-01 12:40:00|10647.8|10642.8|10651.7|10646.7|10653.5|10648.5|10646.7|10641.7|95
1698842700000|2023-11-01 12:45:00|10651.8|10646.8|10650.4|10645.4|10652.8|10647.8|10647.4|10642.4|94
1698843000000|2023-11-01 12:50:00|10650.5|10645.5|10652.8|10647.8|10652.8|10647.8|10648.8|10643.8|76
1698843300000|2023-11-01 12:55:00|10652.7|10647.7|10659.7|10654.7|10661.3|10656.3|10652|10647|92
1698843600000|2023-11-01 13:00:00|10659.8|10654.8|10661.2|10656.2|10664.4|10659.4|10659|10654|166
1698843900000|2023-11-01 13:05:00|10660.8|10655.8|10660.8|10655.8|10663.8|10658.8|10659.8|10654.8|40
1698844200000|2023-11-01 13:10:00|10660.7|10655.7|10666.4|10661.4|10666.7|10661.7|10660.7|10655.7|50
1698844500000|2023-11-01 13:15:00|10666.3|10661.3|10667.8|10662.8|10669.2|10664.2|10665.8|10660.8|59
1698844800000|2023-11-01 13:20:00|10667.7|10662.7|10670.7|10665.7|10670.8|10665.8|10667.2|10662.2|45
1698845100000|2023-11-01 13:25:00|10670.8|10665.8|10674.4|10669.4|10674.7|10669.7|10668.7|10663.7|66
1698845400000|2023-11-01 13:30:00|10674.5|10669.5|10675.7|10670.7|10677|10672|10673|10668|139
1698845700000|2023-11-01 13:35:00|10675.8|10670.8|10676.4|10671.4|10676.9|10671.9|10672.8|10667.8|132
1698846000000|2023-11-01 13:40:00|10676.7|10671.7|10669.9|10664.9|10676.8|10671.8|10667.7|10662.7|115
1698846300000|2023-11-01 13:45:00|10670.1|10665.1|10666.2|10661.2|10673.3|10668.3|10663.7|10658.7|127
1698846600000|2023-11-01 13:50:00|10666.3|10661.3|10664.5|10659.5|10666.7|10661.7|10662.4|10657.4|112
1698846900000|2023-11-01 13:55:00|10664.8|10659.8|10668.5|10663.5|10669.3|10664.3|10664.8|10659.8|79
1698847200000|2023-11-01 14:00:00|10668.4|10659.4|10660.5|10655.5|10668.4|10659.4|10639|10634|472
1698847500000|2023-11-01 14:05:00|10660.7|10655.7|10658.7|10653.7|10663.2|10658.2|10654.2|10649.2|219
1698847800000|2023-11-01 14:10:00|10658.8|10653.8|10652.9|10647.9|10662.8|10657.8|10649.9|10644.9|174
1698848100000|2023-11-01 14:15:00|10653|10648|10651.9|10646.9|10656.3|10651.3|10648.9|10643.9|165
1698848400000|2023-11-01 14:20:00|10652|10647|10642|10637|10652.3|10647.3|10640.4|10635.4|287
1698848700000|2023-11-01 14:25:00|10641.9|10636.9|10639.3|10634.3|10644.5|10639.5|10636.5|10631.5|435
1698849000000|2023-11-01 14:30:00|10639.5|10634.5|10635.9|10630.9|10639.6|10634.6|10634.6|10629.6|328
1698849300000|2023-11-01 14:35:00|10635.8|10630.8|10634.4|10629.4|10637.1|10632.1|10632.9|10627.9|163
1698849600000|2023-11-01 14:40:00|10634.2|10629.2|10631.6|10626.6|10635.6|10630.6|10631.5|10626.5|112
1698849900000|2023-11-01 14:45:00|10631.5|10626.5|10636.4|10631.4|10636.5|10631.5|10628.4|10623.4|207
1698850200000|2023-11-01 14:50:00|10636.5|10631.5|10642.4|10637.4|10642.6|10637.6|10636.4|10631.4|199
1698850500000|2023-11-01 14:55:00|10642.1|10637.1|10645.2|10640.2|10645.5|10640.5|10641.2|10636.2|166
1698850800000|2023-11-01 15:00:00|10645.1|10640.1|10643.9|10638.9|10648|10643|10641.4|10636.4|133
1698851100000|2023-11-01 15:05:00|10643.7|10638.7|10641|10636|10644.5|10639.5|10640.1|10635.1|99
1698851400000|2023-11-01 15:10:00|10640.9|10635.9|10646.7|10641.7|10647.5|10642.5|10639.9|10634.9|73
1698851700000|2023-11-01 15:15:00|10646.9|10641.9|10647.5|10642.5|10649.6|10644.6|10646.6|10641.6|59
1698852000000|2023-11-01 15:20:00|10647.1|10642.1|10653.4|10648.4|10654.1|10649.1|10647.1|10642.1|184
1698852300000|2023-11-01 15:25:00|10653.5|10648.5|10657.5|10652.5|10657.5|10652.5|10653.4|10648.4|275
1698852600000|2023-11-01 15:30:00|10657.4|10652.4|10654.4|10649.4|10657.5|10652.5|10653.4|10648.4|80
1698852900000|2023-11-01 15:35:00|10654.2|10649.2|10653.5|10648.5|10654.5|10649.5|10651.5|10646.5|38
1698853200000|2023-11-01 15:40:00|10653.6|10648.6|10653.2|10648.2|10654|10649|10651.1|10646.1|39
1698853500000|2023-11-01 15:45:00|10653.5|10648.5|10656.2|10651.2|10656.6|10651.6|10650|10645|46
1698853800000|2023-11-01 15:50:00|10656.5|10651.5|10659.4|10654.4|10659.5|10654.5|10656.5|10651.5|72
1698854100000|2023-11-01 15:55:00|10659.2|10654.2|10660.2|10655.2|10661.2|10656.2|10657.7|10652.7|40
1698854400000|2023-11-01 16:00:00|10660.5|10655.5|10659.9|10654.9|10662.1|10657.1|10658.9|10653.9|28
1698854700000|2023-11-01 16:05:00|10659.7|10654.7|10657.6|10652.6|10659.9|10654.9|10657.2|10652.2|15
1698855000000|2023-11-01 16:10:00|10657.5|10652.5|10658.7|10653.7|10660|10655|10656.9|10651.9|25
1698855300000|2023-11-01 16:15:00|10658.9|10653.9|10658.1|10653.1|10661.5|10656.5|10658|10653|79
1698855600000|2023-11-01 16:20:00|10658|10653|10659.1|10654.1|10660.5|10655.5|10658|10653|33
1698855900000|2023-11-01 16:25:00|10659|10654|10661.2|10656.2|10661.4|10656.4|10659|10654|33
1698856200000|2023-11-01 16:30:00|10661.1|10656.1|10662|10657|10662|10657|10660.4|10655.4|49
1698856500000|2023-11-01 16:35:00|10662.1|10657.1|10663.1|10658.1|10664.6|10659.6|10662.1|10657.1|46
1698856800000|2023-11-01 16:40:00|10663.2|10658.2|10665.1|10660.1|10665.6|10660.6|10663.1|10658.1|18
1698857100000|2023-11-01 16:45:00|10665.2|10660.2|10665.2|10660.2|10666.1|10661.1|10664.7|10659.7|25
1698857400000|2023-11-01 16:50:00|10665.4|10660.4|10664.5|10659.5|10665.6|10660.6|10664.3|10659.3|25
1698857700000|2023-11-01 16:55:00|10664.3|10659.3|10664.6|10659.6|10665.6|10660.6|10663.7|10658.7|18
1698858000000|2023-11-01 17:00:00|10664.5|10659.5|10663.8|10658.8|10665.5|10660.5|10663.5|10658.5|21
1698858300000|2023-11-01 17:05:00|10663.7|10658.7|10670.2|10665.2|10670.3|10665.3|10663.7|10658.7|54
1698858600000|2023-11-01 17:10:00|10670.1|10665.1|10666.7|10661.7|10670.2|10665.2|10666.6|10661.6|44
1698858900000|2023-11-01 17:15:00|10666.8|10661.8|10666.3|10661.3|10667.1|10662.1|10665.2|10660.2|33
1698859200000|2023-11-01 17:20:00|10666.2|10661.2|10665.3|10660.3|10666.5|10661.5|10664.5|10659.5|30
1698859500000|2023-11-01 17:25:00|10665.5|10660.5|10666.1|10661.1|10666.3|10661.3|10664.1|10659.1|8
1698859800000|2023-11-01 17:30:00|10666|10661|10670.2|10665.2|10670.2|10665.2|10666|10661|38
1698860100000|2023-11-01 17:35:00|10670.3|10665.3|10668.2|10663.2|10670.3|10665.3|10667.5|10662.5|60
1698860400000|2023-11-01 17:40:00|10668.1|10663.1|10665.7|10660.7|10668.7|10663.7|10665.6|10660.6|37
1698860700000|2023-11-01 17:45:00|10666|10661|10666.6|10661.6|10669|10664|10666|10661|27
1698861000000|2023-11-01 17:50:00|10666.7|10661.7|10665.6|10660.6|10667|10662|10663.6|10658.6|64
1698861300000|2023-11-01 17:55:00|10665.7|10660.7|10663.7|10658.7|10668.7|10663.7|10663.5|10658.5|27
1698861600000|2023-11-01 18:00:00|10663.9|10658.9|10658.6|10653.6|10666.7|10661.7|10649.3|10644.3|355
1698861900000|2023-11-01 18:05:00|10658.7|10653.7|10660.2|10655.2|10662.3|10657.3|10655.1|10650.1|129
1698862200000|2023-11-01 18:10:00|10660.1|10655.1|10666|10661|10666|10661|10658.2|10653.2|38
1698862500000|2023-11-01 18:15:00|10666.1|10661.1|10667.8|10662.8|10671.6|10666.6|10665.3|10660.3|218
1698862800000|2023-11-01 18:20:00|10668.1|10663.1|10667.4|10662.4|10668.7|10663.7|10664.7|10659.7|68
1698863100000|2023-11-01 18:25:00|10667.6|10662.6|10667.3|10662.3|10668.9|10663.9|10663.8|10658.8|66
1698863400000|2023-11-01 18:30:00|10667.4|10662.4|10655.6|10650.6|10667.8|10662.8|10651.9|10646.9|160
1698863700000|2023-11-01 18:35:00|10655.4|10650.4|10663.4|10658.4|10665.9|10660.9|10647.7|10642.7|449
1698864000000|2023-11-01 18:40:00|10663.3|10658.3|10673.9|10668.9|10680.9|10675.9|10659.4|10654.4|380
1698864300000|2023-11-01 18:45:00|10673.8|10668.8|10667.9|10662.9|10675.9|10670.9|10665.7|10660.7|285
1698864600000|2023-11-01 18:50:00|10668.1|10663.1|10662.9|10657.9|10668.3|10663.3|10658.3|10653.3|224
1698864900000|2023-11-01 18:55:00|10663.1|10658.1|10655.8|10650.8|10663.1|10658.1|10653.3|10648.3|474
1698865200000|2023-11-01 19:00:00|10655.9|10650.9|10653|10648|10656.8|10651.8|10650.3|10645.3|147
1698865500000|2023-11-01 19:05:00|10652.9|10647.9|10647.8|10642.8|10653.4|10648.4|10644.1|10639.1|145
1698865800000|2023-11-01 19:10:00|10647.6|10642.6|10645|10640|10648.6|10643.6|10640.7|10635.7|144
1698866100000|2023-11-01 19:15:00|10644.9|10639.9|10640.9|10635.9|10646.7|10641.7|10638|10633|80
1698866400000|2023-11-01 19:20:00|10640.8|10635.8|10638.7|10633.7|10644|10639|10638.5|10633.5|86
1698866700000|2023-11-01 19:25:00|10638.8|10633.8|10640|10635|10641.9|10636.9|10637|10632|80
1698867000000|2023-11-01 19:30:00|10639.9|10634.9|10634.9|10629.9|10640|10635|10633.2|10628.2|167
1698867300000|2023-11-01 19:35:00|10634.8|10629.8|10632.9|10627.9|10635.9|10630.9|10632.4|10627.4|50
1698867600000|2023-11-01 19:40:00|10633|10628|10637.4|10632.4|10637.5|10632.5|10632.7|10627.7|46
1698867900000|2023-11-01 19:45:00|10637.3|10632.3|10636|10631|10637.7|10632.7|10634.5|10629.5|46
1698868200000|2023-11-01 19:50:00|10635.9|10630.9|10634.7|10629.7|10636.9|10631.9|10633.7|10628.7|70
1698868500000|2023-11-01 19:55:00|10634.4|10629.4|10634.9|10629.9|10636|10631|10631.9|10626.9|62
1698868800000|2023-11-01 20:00:00|10635|10630|10631.7|10626.7|10635|10630|10631.5|10626.5|38
1698869100000|2023-11-01 20:05:00|10631.8|10626.8|10630.4|10625.4|10632.3|10627.3|10629.5|10624.5|35
1698869400000|2023-11-01 20:10:00|10630.7|10625.7|10634.2|10629.2|10634.4|10629.4|10630.7|10625.7|5
1698869700000|2023-11-01 20:15:00|10634.3|10629.3|10636.4|10631.4|10636.8|10631.8|10634|10629|12
1698870000000|2023-11-01 20:20:00|10636.2|10631.2|10635|10630|10636.3|10631.3|10634.3|10629.3|12
1698870300000|2023-11-01 20:25:00|10634.9|10629.9|10634.3|10629.3|10635.6|10630.6|10634.1|10629.1|3
1698870600000|2023-11-01 20:30:00|10634.1|10629.1|10634.1|10629.1|10635.3|10630.3|10632.9|10627.9|21
1698870900000|2023-11-01 20:35:00|10634|10629|10633.1|10628.1|10634.1|10629.1|10633.1|10628.1|17
1698871200000|2023-11-01 20:40:00|10632.9|10627.9|10632.4|10627.4|10633.1|10628.1|10632.4|10627.4|8
1698871500000|2023-11-01 20:45:00|10632.3|10627.3|10633.3|10628.3|10633.4|10628.4|10632.1|10627.1|16
1698871800000|2023-11-01 20:50:00|10633.4|10628.4|10632.5|10627.5|10633.4|10628.4|10632.1|10627.1|23
1698872100000|2023-11-01 20:55:00|10632.6|10627.6|10634.4|10627.4|10634.4|10629.4|10632.5|10627.4|50
1698883200000|2023-11-02 00:00:00|10614.3|10609.3|10614.1|10609.1|10614.7|10609.7|10612|10607|140
1698883500000|2023-11-02 00:05:00|10613.8|10608.8|10614.8|10609.8|10616.7|10611.7|10613.7|10608.7|38
1698883800000|2023-11-02 00:10:00|10614.7|10609.7|10612.3|10607.3|10614.7|10609.7|10611.5|10606.5|20
1698884100000|2023-11-02 00:15:00|10612.1|10607.1|10610|10605|10612.3|10607.3|10609.8|10604.8|18
1698884400000|2023-11-02 00:20:00|10609.8|10604.8|10608.7|10603.7|10609.8|10604.8|10607.5|10602.5|49
1698884700000|2023-11-02 00:25:00|10608.6|10603.6|10607.1|10602.1|10610.3|10605.3|10606.6|10601.6|41
1698885000000|2023-11-02 00:30:00|10606.9|10601.9|10603.6|10598.6|10607.2|10602.2|10602.9|10597.9|38
1698885300000|2023-11-02 00:35:00|10603.7|10598.7|10604.6|10599.6|10604.7|10599.7|10602.2|10597.2|12
1698885600000|2023-11-02 00:40:00|10604.4|10599.4|10605.2|10600.2|10606.6|10601.6|10604.1|10599.1|45
1698885900000|2023-11-02 00:45:00|10605.4|10600.4|10606.7|10601.7|10607.3|10602.3|10604.4|10599.4|84
1698886200000|2023-11-02 00:50:00|10606.6|10601.6|10605.8|10600.8|10607.9|10602.9|10605.4|10600.4|29
1698886500000|2023-11-02 00:55:00|10605.2|10600.2|10601.2|10596.2|10606.2|10601.2|10601.2|10596.2|76
1698886800000|2023-11-02 01:00:00|10601.4|10596.4|10602.2|10597.2|10603.2|10598.2|10601.2|10596.2|38
1698887100000|2023-11-02 01:05:00|10602.1|10597.1|10601.8|10596.8|10603.2|10598.2|10600.6|10595.6|11
1698887400000|2023-11-02 01:10:00|10601.9|10596.9|10601.2|10596.2|10602.2|10597.2|10600.6|10595.6|28
1698887700000|2023-11-02 01:15:00|10601.1|10596.1|10600.7|10595.7|10602.2|10597.2|10600.6|10595.6|24
1698888000000|2023-11-02 01:20:00|10601.1|10596.1|10603.3|10598.3|10603.3|10598.3|10600.2|10595.2|26
1698888300000|2023-11-02 01:25:00|10603.4|10598.4|10604.2|10599.2|10604.8|10599.8|10602.8|10597.8|24
1698888600000|2023-11-02 01:30:00|10604.4|10599.4|10604.2|10599.2|10604.8|10599.8|10602.2|10597.2|23
1698888900000|2023-11-02 01:35:00|10604.1|10599.1|10603.8|10598.8|10604.7|10599.7|10603.2|10598.2|3
1698889200000|2023-11-02 01:40:00|10603.7|10598.7|10603.2|10598.2|10603.7|10598.7|10602.7|10597.7|3
1698889500000|2023-11-02 01:45:00|10603.1|10598.1|10604.3|10599.3|10604.7|10599.7|10603.1|10598.1|4
1698889800000|2023-11-02 01:50:00|10604.2|10599.2|10604.7|10599.7|10604.9|10599.9|10603.2|10598.2|11
1698890100000|2023-11-02 01:55:00|10604.8|10599.8|10603.6|10598.6|10604.8|10599.8|10603.2|10598.2|7
1698890400000|2023-11-02 02:00:00|10603.5|10598.5|10605.2|10600.2|10606|10601|10603.5|10598.5|36
1698890700000|2023-11-02 02:05:00|10605.3|10600.3|10604.7|10599.7|10605.8|10600.8|10604.2|10599.2|12
1698891000000|2023-11-02 02:10:00|10604.4|10599.4|10603|10598|10604.9|10599.9|10603|10598|10
1698891300000|2023-11-02 02:15:00|10602.8|10597.8|10602.3|10597.3|10603|10598|10601.3|10596.3|13
1698891600000|2023-11-02 02:20:00|10602.5|10597.5|10602.2|10597.2|10603.2|10598.2|10602|10597|30
1698891900000|2023-11-02 02:25:00|10602.4|10597.4|10603.8|10598.8|10604.5|10599.5|10602.4|10597.4|53
1698892200000|2023-11-02 02:30:00|10603.9|10598.9|10604.2|10599.2|10605.2|10600.2|10603.2|10598.2|11
1698892500000|2023-11-02 02:35:00|10604.5|10599.5|10604|10599|10604.9|10599.9|10603.8|10598.8|4
1698892800000|2023-11-02 02:40:00|10604.2|10599.2|10602.5|10597.5|10604.8|10599.8|10602.2|10597.2|46
1698893100000|2023-11-02 02:45:00|10602.4|10597.4|10602.8|10597.8|10603.2|10598.2|10602.2|10597.2|9
1698893400000|2023-11-02 02:50:00|10602.7|10597.7|10603.4|10598.4|10603.8|10598.8|10602.2|10597.2|15
1698893700000|2023-11-02 02:55:00|10603.5|10598.5|10603.5|10598.5|10604.2|10599.2|10603.2|10598.2|8
1698894000000|2023-11-02 03:00:00|10603.7|10598.7|10603|10598|10604.3|10599.3|10601.4|10596.4|44
1698894300000|2023-11-02 03:05:00|10603.2|10598.2|10605|10600|10606|10601|10603.2|10598.2|10
1698894600000|2023-11-02 03:10:00|10605.2|10600.2|10605.2|10600.2|10606|10601|10604.9|10599.9|14
1698894900000|2023-11-02 03:15:00|10605|10600|10601.6|10596.6|10605|10600|10601.6|10596.6|22
1698895200000|2023-11-02 03:20:00|10601.8|10596.8|10601.8|10596.8|10602.1|10597.1|10600.8|10595.8|13
1698895500000|2023-11-02 03:25:00|10601.6|10596.6|10601.5|10596.5|10602.5|10597.5|10600.9|10595.9|13
1698895800000|2023-11-02 03:30:00|10601.1|10596.1|10601.6|10596.6|10602|10597|10601|10596|10
1698896100000|2023-11-02 03:35:00|10602.1|10597.1|10604|10599|10604.3|10599.3|10602.1|10597.1|31
1698896400000|2023-11-02 03:40:00|10604.1|10599.1|10602.6|10597.6|10604.1|10599.1|10602.6|10597.6|16
1698896700000|2023-11-02 03:45:00|10602.5|10597.5|10601.5|10596.5|10602.6|10597.6|10601.5|10596.5|15
1698897000000|2023-11-02 03:50:00|10601.6|10596.6|10601|10596|10601.9|10596.9|10600.9|10595.9|8
1698897300000|2023-11-02 03:55:00|10601.1|10596.1|10601.4|10596.4|10601.9|10596.9|10601|10596|3
1698897600000|2023-11-02 04:00:00|10601.3|10596.3|10602.4|10597.4|10602.9|10597.9|10601.3|10596.3|12
1698897900000|2023-11-02 04:05:00|10602.5|10597.5|10603.1|10598.1|10603.4|10598.4|10602.4|10597.4|3
1698898200000|2023-11-02 04:10:00|10603|10598|10603.9|10598.9|10603.9|10598.9|10602.6|10597.6|5
1698898500000|2023-11-02 04:15:00|10603.8|10598.8|10604.6|10599.6|10604.8|10599.8|10603.6|10598.6|5
1698898800000|2023-11-02 04:20:00|10604.5|10599.5|10604.1|10599.1|10605.1|10600.1|10603.6|10598.6|6
1698899100000|2023-11-02 04:25:00|10604.3|10599.3|10603.5|10598.5|10604.3|10599.3|10602.9|10597.9|0
1698899400000|2023-11-02 04:30:00|10603.6|10598.6|10606.9|10601.9|10607.4|10602.4|10603.3|10598.3|28
1698899700000|2023-11-02 04:35:00|10607|10602|10605|10600|10607|10602|10604.6|10599.6|2
1698900000000|2023-11-02 04:40:00|10604.9|10599.9|10605|10600|10605.9|10600.9|10604.4|10599.4|4
1698900300000|2023-11-02 04:45:00|10604.9|10599.9|10604.5|10599.5|10606.1|10601.1|10604|10599|11
1698900600000|2023-11-02 04:50:00|10604.7|10599.7|10605.5|10600.5|10605.7|10600.7|10604.4|10599.4|8
1698900900000|2023-11-02 04:55:00|10605.4|10600.4|10606.6|10601.6|10606.9|10601.9|10605.4|10600.4|4
1698901200000|2023-11-02 05:00:00|10606.5|10601.5|10605.1|10600.1|10606.9|10601.9|10604.6|10599.6|2
1698901500000|2023-11-02 05:05:00|10605.2|10600.2|10605|10600|10606|10601|10604.5|10599.5|3
1698901800000|2023-11-02 05:10:00|10604.9|10599.9|10603.9|10598.9|10604.9|10599.9|10601.7|10596.7|9
1698902100000|2023-11-02 05:15:00|10604|10599|10606.7|10601.7|10607.2|10602.2|10603.5|10598.5|17
1698902400000|2023-11-02 05:20:00|10606.5|10601.5|10607.7|10602.7|10607.9|10602.9|10605.9|10600.9|1
1698902700000|2023-11-02 05:25:00|10607.4|10602.4|10605.4|10600.4|10607.6|10602.6|10605.2|10600.2|1
1698903000000|2023-11-02 05:30:00|10605.1|10600.1|10607|10602|10607|10602|10605.1|10600.1|3
1698903300000|2023-11-02 05:35:00|10606.9|10601.9|10606.6|10601.6|10607.5|10602.5|10605.4|10600.4|4
1698903600000|2023-11-02 05:40:00|10606.7|10601.7|10605.4|10600.4|10607.6|10602.6|10604.7|10599.7|4
1698903900000|2023-11-02 05:45:00|10605.5|10600.5|10605.9|10600.9|10606.6|10601.6|10605.1|10600.1|1
1698904200000|2023-11-02 05:50:00|10605.7|10600.7|10606.2|10601.2|10606.7|10601.7|10605.1|10600.1|1
1698904500000|2023-11-02 05:55:00|10606.1|10601.1|10606.2|10601.2|10607.2|10602.2|10605.9|10600.9|8
1698904800000|2023-11-02 06:00:00|10606.4|10601.4|10605.1|10600.1|10606.6|10601.6|10604.4|10599.4|28
1698905100000|2023-11-02 06:05:00|10605.4|10600.4|10605|10600|10607.2|10602.2|10604.9|10599.9|5
1698905400000|2023-11-02 06:10:00|10605.2|10600.2|10605.8|10600.8|10606|10601|10604.2|10599.2|9
1698905700000|2023-11-02 06:15:00|10605.5|10600.5|10605.7|10600.7|10605.8|10600.8|10604.8|10599.8|13
1698906000000|2023-11-02 06:20:00|10605.8|10600.8|10606.7|10601.7|10606.7|10601.7|10604.8|10599.8|13
1698906300000|2023-11-02 06:25:00|10606.6|10601.6|10605.1|10600.1|10607.3|10602.3|10605|10600|11
1698906600000|2023-11-02 06:30:00|10605.2|10600.2|10606.2|10601.2|10606.5|10601.5|10604.3|10599.3|15
1698906900000|2023-11-02 06:35:00|10606.3|10601.3|10606.5|10601.5|10608.8|10603.8|10606.2|10601.2|10
1698907200000|2023-11-02 06:40:00|10606.7|10601.7|10606.8|10601.8|10607.8|10602.8|10606.2|10601.2|12
1698907500000|2023-11-02 06:45:00|10607|10602|10607.2|10602.2|10607.8|10602.8|10606.6|10601.6|7
1698907800000|2023-11-02 06:50:00|10607.1|10602.1|10606|10601|10607.3|10602.3|10606|10601|8
1698908100000|2023-11-02 06:55:00|10605.7|10600.7|10604.6|10599.6|10605.7|10600.7|10602.3|10597.3|64
1698908400000|2023-11-02 07:00:00|10604.5|10599.5|10606|10601|10607.3|10602.3|10604.5|10599.5|28
1698908700000|2023-11-02 07:05:00|10605.8|10600.8|10605.3|10600.3|10606.3|10601.3|10603.8|10598.8|22
1698909000000|2023-11-02 07:10:00|10605.2|10600.2|10604|10599|10605.2|10600.2|10603.6|10598.6|6
1698909300000|2023-11-02 07:15:00|10604.1|10599.1|10607.1|10602.1|10607.8|10602.8|10604|10599|11
1698909600000|2023-11-02 07:20:00|10607.3|10602.3|10605.3|10600.3|10608.2|10603.2|10604.7|10599.7|1
1698909900000|2023-11-02 07:25:00|10605.2|10600.2|10603.2|10598.2|10606.3|10601.3|10602.8|10597.8|13
1698910200000|2023-11-02 07:30:00|10603.1|10598.1|10601.3|10596.3|10604|10599|10600.3|10595.3|26
1698910500000|2023-11-02 07:35:00|10601.5|10596.5|10598.9|10593.9|10601.7|10596.7|10597.7|10592.7|97
1698910800000|2023-11-02 07:40:00|10598.8|10593.8|10604.8|10599.8|10604.8|10599.8|10598.7|10593.7|46
1698911100000|2023-11-02 07:45:00|10604.6|10599.6|10608.9|10603.9|10609.8|10604.8|10604.4|10599.4|27
1698911400000|2023-11-02 07:50:00|10608.8|10603.8|10606.4|10601.4|10608.8|10603.8|10606.3|10601.3|19
1698911700000|2023-11-02 07:55:00|10606.3|10601.3|10603.6|10598.6|10607.8|10602.8|10600.9|10595.9|72
1698912000000|2023-11-02 08:00:00|10603.7|10598.7|10610.8|10605.8|10611.6|10606.6|10603.2|10598.2|99
1698912300000|2023-11-02 08:05:00|10610.7|10605.7|10613.1|10608.1|10615.1|10610.1|10608.6|10603.6|88
1698912600000|2023-11-02 08:10:00|10612.9|10607.9|10609.7|10604.7|10614.1|10609.1|10609.2|10604.2|65
1698912900000|2023-11-02 08:15:00|10609.6|10604.6|10611.9|10606.9|10613.7|10608.7|10609.6|10604.6|72
1698913200000|2023-11-02 08:20:00|10611.7|10606.7|10606.1|10601.1|10612.1|10607.1|10605.2|10600.2|44
1698913500000|2023-11-02 08:25:00|10606.2|10601.2|10607.2|10602.2|10609.1|10604.1|10605.7|10600.7|46
1698913800000|2023-11-02 08:30:00|10607.4|10602.4|10608.1|10603.1|10608.7|10603.7|10606.2|10601.2|36
1698914100000|2023-11-02 08:35:00|10607.8|10602.8|10601.3|10596.3|10608.4|10603.4|10601.3|10596.3|56
1698914400000|2023-11-02 08:40:00|10601.2|10596.2|10600.6|10595.6|10602.7|10597.7|10599.8|10594.8|55
1698914700000|2023-11-02 08:45:00|10600.2|10595.2|10603.7|10598.7|10604.7|10599.7|10599.4|10594.4|76
1698915000000|2023-11-02 08:50:00|10603.4|10598.4|10602.4|10597.4|10604.2|10599.2|10601.9|10596.9|38
1698915300000|2023-11-02 08:55:00|10602.9|10597.9|10604|10599|10605.7|10600.7|10602.7|10597.7|27
1698915600000|2023-11-02 09:00:00|10603.9|10598.9|10603.8|10598.8|10605.2|10600.2|10601.2|10596.2|53
1698915900000|2023-11-02 09:05:00|10603.9|10598.9|10606.2|10601.2|10606.2|10601.2|10602.5|10597.5|18
1698916200000|2023-11-02 09:10:00|10606.5|10601.5|10600.7|10595.7|10606.7|10601.7|10599.7|10594.7|23
1698916500000|2023-11-02 09:15:00|10600.5|10595.5|10596.2|10591.2|10601.2|10596.2|10594.2|10589.2|119
1698916800000|2023-11-02 09:20:00|10595.9|10590.9|10592.8|10587.8|10597.3|10592.3|10592.3|10587.3|60
1698917100000|2023-11-02 09:25:00|10592.7|10587.7|10589.2|10584.2|10593.2|10588.2|10589.2|10584.2|125
1698917400000|2023-11-02 09:30:00|10589.3|10584.3|10589.2|10584.2|10589.3|10584.3|10586.3|10581.3|110
1698917700000|2023-11-02 09:35:00|10588.9|10583.9|10588.3|10583.3|10589.5|10584.5|10586.9|10581.9|19
1698918000000|2023-11-02 09:40:00|10588.4|10583.4|10587.5|10582.5|10588.7|10583.7|10585.3|10580.3|21
1698918300000|2023-11-02 09:45:00|10587.3|10582.3|10588.7|10583.7|10589.7|10584.7|10585.5|10580.5|38
1698918600000|2023-11-02 09:50:00|10588.8|10583.8|10585.2|10580.2|10589.3|10584.3|10585|10580|47
1698918900000|2023-11-02 09:55:00|10585|10580|10585.3|10580.3|10586.3|10581.3|10583.7|10578.7|32
1698919200000|2023-11-02 10:00:00|10585.2|10580.2|10586.4|10581.4|10587.3|10582.3|10583.9|10578.9|13
1698919500000|2023-11-02 10:05:00|10586.3|10581.3|10586.4|10581.4|10587.5|10582.5|10583.8|10578.8|61
1698919800000|2023-11-02 10:10:00|10586.5|10581.5|10587.5|10582.5|10587.7|10582.7|10583.7|10578.7|36
1698920100000|2023-11-02 10:15:00|10587.4|10582.4|10588.5|10583.5|10589.9|10584.9|10586.8|10581.8|18
1698920400000|2023-11-02 10:20:00|10588.7|10583.7|10584.6|10579.6|10588.7|10583.7|10584.1|10579.1|30
1698920700000|2023-11-02 10:25:00|10584.9|10579.9|10583.8|10578.8|10585.1|10580.1|10583.3|10578.3|25
1698921000000|2023-11-02 10:30:00|10583.9|10578.9|10586.6|10581.6|10586.6|10581.6|10583.6|10578.6|28
1698921300000|2023-11-02 10:35:00|10586.5|10581.5|10583.8|10578.8|10586.6|10581.6|10583.6|10578.6|14
1698921600000|2023-11-02 10:40:00|10583.6|10578.6|10580.8|10575.8|10584.3|10579.3|10579.8|10574.8|14
1698921900000|2023-11-02 10:45:00|10581.1|10576.1|10580.8|10575.8|10582.9|10577.9|10580.8|10575.8|15
1698922200000|2023-11-02 10:50:00|10580.6|10575.6|10580.1|10575.1|10581.4|10576.4|10579.1|10574.1|54
1698922500000|2023-11-02 10:55:00|10580|10575|10579.6|10574.6|10581.1|10576.1|10578.1|10573.1|29
1698922800000|2023-11-02 11:00:00|10579.8|10574.8|10578.4|10573.4|10580.3|10575.3|10577.5|10572.5|36
1698923100000|2023-11-02 11:05:00|10578.3|10573.3|10578.5|10573.5|10580.3|10575.3|10578|10573|45
1698923400000|2023-11-02 11:10:00|10578.3|10573.3|10577|10572|10579|10574|10577|10572|33
1698923700000|2023-11-02 11:15:00|10577.1|10572.1|10577.5|10572.5|10578.3|10573.3|10575.5|10570.5|25
1698924000000|2023-11-02 11:20:00|10577.9|10572.9|10579.4|10574.4|10580.6|10575.6|10577.8|10572.8|16
1698924300000|2023-11-02 11:25:00|10579.5|10574.5|10578.6|10573.6|10580.6|10575.6|10577.6|10572.6|25
1698924600000|2023-11-02 11:30:00|10578.4|10573.4|10579.9|10574.9|10580.6|10575.6|10577|10572|18
1698924900000|2023-11-02 11:35:00|10580.1|10575.1|10581|10576|10581.5|10576.5|10579.3|10574.3|21
1698925200000|2023-11-02 11:40:00|10580.8|10575.8|10581.4|10576.4|10581.9|10576.9|10579.6|10574.6|20
1698925500000|2023-11-02 11:45:00|10581.5|10576.5|10582|10577|10583.4|10578.4|10579.7|10574.7|31
1698925800000|2023-11-02 11:50:00|10581.9|10576.9|10580.2|10575.2|10582.5|10577.5|10579.5|10574.5|23
1698926100000|2023-11-02 11:55:00|10580.1|10575.1|10581.1|10576.1|10581.9|10576.9|10579|10574|35
1698926400000|2023-11-02 12:00:00|10580.9|10575.9|10578.1|10573.1|10581.4|10576.4|10573.6|10568.6|138
1698926700000|2023-11-02 12:05:00|10578|10573|10573.2|10568.2|10579.2|10574.2|10573.1|10568.1|185
1698927000000|2023-11-02 12:10:00|10573.6|10568.6|10567.7|10562.7|10573.6|10568.6|10566.9|10561.9|143
1698927300000|2023-11-02 12:15:00|10567.5|10562.5|10567.2|10562.2|10570.6|10565.6|10564.9|10559.9|71
1698927600000|2023-11-02 12:20:00|10567.1|10562.1|10567|10562|10568.7|10563.7|10564.7|10559.7|106
1698927900000|2023-11-02 12:25:00|10567.1|10562.1|10571.1|10564.1|10571.1|10565.1|10566.2|10561.2|88
1698928200000|2023-11-02 12:30:00|10571|10564|10567.1|10562.1|10571|10564|10559.9|10554.9|228
1698928500000|2023-11-02 12:35:00|10567.2|10562.2|10562|10557|10567.4|10562.4|10561.6|10556.6|91
1698928800000|2023-11-02 12:40:00|10561.9|10556.9|10560.1|10555.1|10564.5|10559.5|10560.1|10555.1|57
1698929100000|2023-11-02 12:45:00|10560.2|10555.2|10555|10550|10561.7|10556.7|10554.6|10549.6|152
1698929400000|2023-11-02 12:50:00|10555.1|10550.1|10553.2|10548.2|10556.5|10551.5|10550|10545|288
1698929700000|2023-11-02 12:55:00|10553|10548|10552.4|10547.4|10555.6|10550.6|10551.1|10546.1|121
1698930000000|2023-11-02 13:00:00|10552.5|10547.5|10556.9|10551.9|10557|10552|10550.7|10545.7|156
1698930300000|2023-11-02 13:05:00|10556.7|10551.7|10555.7|10550.7|10557.6|10552.6|10555.4|10550.4|161
1698930600000|2023-11-02 13:10:00|10555.9|10550.9|10550.6|10545.6|10556.5|10551.5|10548.3|10543.3|140
1698930900000|2023-11-02 13:15:00|10550.5|10545.5|10560.5|10555.5|10562|10557|10550.2|10545.2|147
1698931200000|2023-11-02 13:20:00|10560.3|10555.3|10563.5|10558.5|10565|10560|10560.3|10555.3|109
1698931500000|2023-11-02 13:25:00|10563.3|10558.3|10561.2|10556.2|10564.5|10559.5|10560.7|10555.7|42
1698931800000|2023-11-02 13:30:00|10561.1|10556.1|10557|10552|10562.1|10557.1|10556.7|10551.7|129
1698932100000|2023-11-02 13:35:00|10557.1|10552.1|10557.3|10552.3|10559.1|10554.1|10556.2|10551.2|111
1698932400000|2023-11-02 13:40:00|10557.1|10552.1|10565.8|10560.8|10567|10562|10556.2|10551.2|91
1698932700000|2023-11-02 13:45:00|10565.6|10560.6|10571.1|10566.1|10572|10567|10565.6|10560.6|143
1698933000000|2023-11-02 13:50:00|10570.7|10565.7|10571.5|10566.5|10572.2|10567.2|10566.5|10561.5|73
1698933300000|2023-11-02 13:55:00|10571|10566|10565.1|10560.1|10571|10566|10565.1|10560.1|110
1698933600000|2023-11-02 14:00:00|10565.5|10560.5|10570.6|10565.6|10572|10567|10565.1|10560.1|109
1698933900000|2023-11-02 14:05:00|10570.5|10565.5|10578|10573|10578.6|10573.6|10570.1|10565.1|133
1698934200000|2023-11-02 14:10:00|10578.1|10573.1|10577|10572|10580.1|10575.1|10575.6|10570.6|112
1698934500000|2023-11-02 14:15:00|10577.1|10572.1|10573.7|10568.7|10577.6|10572.6|10572.6|10567.6|105
1698934800000|2023-11-02 14:20:00|10574|10569|10577.2|10572.2|10577.5|10572.5|10572.6|10567.6|70
1698935100000|2023-11-02 14:25:00|10577|10572|10581.1|10576.1|10582|10577|10576.5|10571.5|89
1698935400000|2023-11-02 14:30:00|10581.2|10576.2|10580.2|10575.2|10585.7|10580.7|10580.2|10575.2|81
1698935700000|2023-11-02 14:35:00|10580.3|10575.3|10576.9|10571.9|10583.6|10578.6|10576.9|10571.9|78
1698936000000|2023-11-02 14:40:00|10576.8|10571.8|10574.3|10569.3|10577.6|10572.6|10573.6|10568.6|61
1698936300000|2023-11-02 14:45:00|10574.4|10569.4|10576.8|10571.8|10577.7|10572.7|10574.4|10569.4|46
1698936600000|2023-11-02 14:50:00|10576.6|10571.6|10573.4|10568.4|10578.3|10573.3|10573.4|10568.4|75
1698936900000|2023-11-02 14:55:00|10573.3|10568.3|10574.9|10569.9|10575.4|10570.4|10572.4|10567.4|48
1698937200000|2023-11-02 15:00:00|10575.1|10570.1|10574.2|10569.2|10578.9|10573.9|10574.2|10569.2|75
1698937500000|2023-11-02 15:05:00|10573.9|10568.9|10574.4|10569.4|10576.2|10571.2|10572.9|10567.9|68
1698937800000|2023-11-02 15:10:00|10574.6|10569.6|10578.4|10573.4|10579.2|10574.2|10572.7|10567.7|49
1698938100000|2023-11-02 15:15:00|10578.6|10573.6|10582.3|10577.3|10584.9|10579.9|10578.4|10573.4|92
1698938400000|2023-11-02 15:20:00|10582.1|10577.1|10586.7|10581.7|10586.9|10581.9|10581.4|10576.4|59
1698938700000|2023-11-02 15:25:00|10586.6|10581.6|10587.6|10582.6|10588.6|10583.6|10584.6|10579.6|42
1698939000000|2023-11-02 15:30:00|10587.9|10582.9|10587.3|10582.3|10591.4|10586.4|10586.8|10581.8|63
1698939300000|2023-11-02 15:35:00|10587.4|10582.4|10586.3|10581.3|10587.7|10582.7|10585.6|10580.6|49
1698939600000|2023-11-02 15:40:00|10586.4|10581.4|10583.2|10578.2|10586.8|10581.8|10582.7|10577.7|84
1698939900000|2023-11-02 15:45:00|10582.9|10577.9|10587.4|10582.4|10588.1|10583.1|10582.7|10577.7|28
1698940200000|2023-11-02 15:50:00|10587.6|10582.6|10591.6|10586.6|10592.4|10587.4|10587.4|10582.4|54
1698940500000|2023-11-02 15:55:00|10591.7|10586.7|10592.3|10587.3|10593.3|10588.3|10590.4|10585.4|72
1698940800000|2023-11-02 16:00:00|10592.4|10587.4|10590.4|10585.4|10592.9|10587.9|10588|10583|66
1698941100000|2023-11-02 16:05:00|10590.3|10585.3|10589.7|10584.7|10593.9|10588.9|10588.4|10583.4|75
1698941400000|2023-11-02 16:10:00|10589.5|10584.5|10591.3|10586.3|10594.4|10589.4|10589.4|10584.4|52
1698941700000|2023-11-02 16:15:00|10591.4|10586.4|10592.2|10587.2|10594.4|10589.4|10590.4|10585.4|38
1698942000000|2023-11-02 16:20:00|10591.9|10586.9|10593.9|10588.9|10594.3|10589.3|10591.9|10586.9|13
1698942300000|2023-11-02 16:25:00|10594|10589|10593.9|10588.9|10597.3|10592.3|10593.9|10588.9|34
1698942600000|2023-11-02 16:30:00|10593.8|10588.8|10592.7|10587.7|10594.2|10589.2|10590.7|10585.7|47
1698942900000|2023-11-02 16:35:00|10592.8|10587.8|10592.8|10587.8|10594|10589|10590.4|10585.4|61
1698943200000|2023-11-02 16:40:00|10592.9|10587.9|10592.8|10587.8|10595.4|10590.4|10591.9|10586.9|43
1698943500000|2023-11-02 16:45:00|10592.9|10587.9|10590.4|10585.4|10593.4|10588.4|10590.3|10585.3|61
1698943800000|2023-11-02 16:50:00|10590.5|10585.5|10593.9|10588.9|10594|10589|10588.4|10583.4|104
1698944100000|2023-11-02 16:55:00|10593.7|10588.7|10592.7|10587.7|10595.2|10590.2|10592.7|10587.7|52
1698944400000|2023-11-02 17:00:00|10592.8|10587.8|10590.7|10585.7|10593.9|10588.9|10588.2|10583.2|63
1698944700000|2023-11-02 17:05:00|10590.8|10585.8|10588|10583|10591|10586|10588|10583|20
1698945000000|2023-11-02 17:10:00|10588.2|10583.2|10586.5|10581.5|10588.4|10583.4|10586|10581|19
1698945300000|2023-11-02 17:15:00|10586.7|10581.7|10585.4|10580.4|10587.5|10582.5|10585.1|10580.1|19
1698945600000|2023-11-02 17:20:00|10585.5|10580.5|10583.4|10578.4|10585.5|10580.5|10583.4|10578.4|27
1698945900000|2023-11-02 17:25:00|10583.3|10578.3|10583.1|10578.1|10584|10579|10582.9|10577.9|17
1698946200000|2023-11-02 17:30:00|10582.9|10577.9|10581.1|10576.1|10582.9|10577.9|10580.3|10575.3|29
1698946500000|2023-11-02 17:35:00|10581.3|10576.3|10579.4|10574.4|10583|10578|10579.4|10574.4|7
1698946800000|2023-11-02 17:40:00|10579.6|10574.6|10579.4|10574.4|10580.6|10575.6|10579.4|10574.4|16
1698947100000|2023-11-02 17:45:00|10579.5|10574.5|10579.5|10574.5|10579.9|10574.9|10578.1|10573.1|18
1698947400000|2023-11-02 17:50:00|10579.6|10574.6|10578.1|10573.1|10579.9|10574.9|10577.5|10572.5|26
1698947700000|2023-11-02 17:55:00|10578.4|10573.4|10578.6|10573.6|10580.6|10575.6|10578|10573|14
1698948000000|2023-11-02 18:00:00|10578.8|10573.8|10579.9|10574.9|10581.1|10576.1|10578.6|10573.6|26
1698948300000|2023-11-02 18:05:00|10580.1|10575.1|10579.4|10574.4|10580.6|10575.6|10578.9|10573.9|9
1698948600000|2023-11-02 18:10:00|10579.5|10574.5|10577.6|10572.6|10579.5|10574.5|10576.8|10571.8|18
1698948900000|2023-11-02 18:15:00|10577.5|10572.5|10578.9|10573.9|10579.1|10574.1|10575.6|10570.6|41
1698949200000|2023-11-02 18:20:00|10578.6|10573.6|10578.9|10573.9|10580.6|10575.6|10578|10573|13
1698949500000|2023-11-02 18:25:00|10578.8|10573.8|10580.8|10575.8|10581.1|10576.1|10578.8|10573.8|15
1698949800000|2023-11-02 18:30:00|10580.4|10575.4|10582|10577|10582.6|10577.6|10580.3|10575.3|13
1698950100000|2023-11-02 18:35:00|10582.1|10577.1|10580.9|10575.9|10582.3|10577.3|10580.6|10575.6|26
1698950400000|2023-11-02 18:40:00|10580.8|10575.8|10579.6|10574.6|10581.3|10576.3|10579.5|10574.5|29
1698950700000|2023-11-02 18:45:00|10579.5|10574.5|10579.4|10574.4|10580.5|10575.5|10576.9|10571.9|13
1698951000000|2023-11-02 18:50:00|10579|10574|10581|10576|10581.1|10576.1|10578.9|10573.9|12
1698951300000|2023-11-02 18:55:00|10580.9|10575.9|10580.1|10575.1|10581.4|10576.4|10579.4|10574.4|168
1698951600000|2023-11-02 19:00:00|10580.2|10575.2|10581.4|10576.4|10581.5|10576.5|10579.4|10574.4|26
1698951900000|2023-11-02 19:05:00|10581.5|10576.5|10580.7|10575.7|10582.5|10577.5|10580.2|10575.2|23
1698952200000|2023-11-02 19:10:00|10580.9|10575.9|10579.9|10574.9|10581.6|10576.6|10579.7|10574.7|18
1698952500000|2023-11-02 19:15:00|10580|10575|10581.6|10576.6|10582.5|10577.5|10579.9|10574.9|56
1698952800000|2023-11-02 19:20:00|10581.5|10576.5|10582.1|10577.1|10582.2|10577.2|10580.6|10575.6|10
1698953100000|2023-11-02 19:25:00|10582.2|10577.2|10582.1|10577.1|10582.4|10577.4|10580.6|10575.6|15
1698953400000|2023-11-02 19:30:00|10582.2|10577.2|10583.5|10578.5|10583.6|10578.6|10581.6|10576.6|19
1698953700000|2023-11-02 19:35:00|10583.6|10578.6|10582.9|10577.9|10584.1|10579.1|10582.5|10577.5|23
1698954000000|2023-11-02 19:40:00|10582.6|10577.6|10585.2|10580.2|10586|10581|10582|10577|52
1698954300000|2023-11-02 19:45:00|10585.4|10580.4|10585.4|10580.4|10586.4|10581.4|10584.9|10579.9|10
1698954600000|2023-11-02 19:50:00|10585.1|10580.1|10582.7|10577.7|10585.1|10580.1|10582.6|10577.6|72
1698954900000|2023-11-02 19:55:00|10582.9|10577.9|10580.5|10575.5|10583.9|10578.9|10580.4|10575.4|71
1698955200000|2023-11-02 20:00:00|10580.6|10575.6|10584|10579|10584.4|10579.4|10580.5|10575.5|26
1698955500000|2023-11-02 20:05:00|10584.1|10579.1|10584.4|10579.4|10584.9|10579.9|10584.1|10579.1|12
1698955800000|2023-11-02 20:10:00|10584.5|10579.5|10585.8|10580.8|10586.1|10581.1|10584.5|10579.5|87
1698956100000|2023-11-02 20:15:00|10585.7|10580.7|10585.1|10580.1|10585.8|10580.8|10584.6|10579.6|11
1698956400000|2023-11-02 20:20:00|10585|10580|10586.1|10581.1|10586.1|10581.1|10583.7|10578.7|3
1698956700000|2023-11-02 20:25:00|10586|10581|10584.5|10579.5|10586.2|10581.2|10584.3|10579.3|0
1698957000000|2023-11-02 20:30:00|10584.8|10579.8|10583.6|10578.6|10585.2|10580.2|10583.6|10578.6|20
1698957300000|2023-11-02 20:35:00|10583.7|10578.7|10582.3|10577.3|10583.7|10578.7|10582.2|10577.2|8
1698957600000|2023-11-02 20:40:00|10582.5|10577.5|10581.5|10576.5|10582.6|10577.6|10581.1|10576.1|3
1698957900000|2023-11-02 20:45:00|10581.6|10576.6|10582.7|10577.7|10582.7|10577.7|10581.1|10576.1|10
1698958200000|2023-11-02 20:50:00|10582.8|10577.8|10582.7|10577.7|10583.2|10578.2|10582.3|10577.3|5
1698958500000|2023-11-02 20:55:00|10582.6|10577.6|10583.1|10578.1|10583.1|10578.1|10581|10576|9
1698969600000|2023-11-03 00:00:00|10588|10583|10587.4|10582.4|10588.2|10583.2|10587|10582|21
1698969900000|2023-11-03 00:05:00|10587.3|10582.3|10584.3|10579.3|10587.7|10582.7|10584.2|10579.2|5
1698970200000|2023-11-03 00:10:00|10584.4|10579.4|10583.9|10578.9|10584.5|10579.5|10582.9|10577.9|22
1698970500000|2023-11-03 00:15:00|10584|10579|10584.8|10579.8|10585|10580|10584|10579|6
1698970800000|2023-11-03 00:20:00|10584.9|10579.9|10585.9|10580.9|10585.9|10580.9|10584.7|10579.7|6
1698971100000|2023-11-03 00:25:00|10586|10581|10590.3|10585.3|10590.4|10585.4|10586|10581|45
1698971400000|2023-11-03 00:30:00|10590.4|10585.4|10589.8|10584.8|10590.5|10585.5|10589.4|10584.4|19
1698971700000|2023-11-03 00:35:00|10589.6|10584.6|10588.8|10583.8|10589.8|10584.8|10588.8|10583.8|4
1698972000000|2023-11-03 00:40:00|10588.6|10583.6|10588.5|10583.5|10588.9|10583.9|10588|10583|4
1698972300000|2023-11-03 00:45:00|10588.6|10583.6|10590|10585|10590.3|10585.3|10588|10583|4
1698972600000|2023-11-03 00:50:00|10590.1|10585.1|10588.5|10583.5|10590.5|10585.5|10588.5|10583.5|15
1698972900000|2023-11-03 00:55:00|10588.6|10583.6|10586.8|10581.8|10588.6|10583.6|10586.6|10581.6|40
1698973200000|2023-11-03 01:00:00|10586.9|10581.9|10587.6|10582.6|10589|10584|10586.6|10581.6|6
1698973500000|2023-11-03 01:05:00|10587.8|10582.8|10589.3|10584.3|10590.5|10585.5|10587.6|10582.6|20
1698973800000|2023-11-03 01:10:00|10589.1|10584.1|10587.1|10582.1|10589.1|10584.1|10586.3|10581.3|7
1698974100000|2023-11-03 01:15:00|10587.5|10582.5|10586.4|10581.4|10587.6|10582.6|10586.1|10581.1|4
1698974400000|2023-11-03 01:20:00|10586.3|10581.3|10586.4|10581.4|10586.9|10581.9|10585.3|10580.3|4
1698974700000|2023-11-03 01:25:00|10586.5|10581.5|10586|10581|10587.1|10582.1|10586|10581|6
1698975000000|2023-11-03 01:30:00|10586.1|10581.1|10585.6|10580.6|10587.1|10582.1|10585.4|10580.4|7
1698975300000|2023-11-03 01:35:00|10585.5|10580.5|10585.8|10580.8|10586|10581|10584.3|10579.3|2
1698975600000|2023-11-03 01:40:00|10585.6|10580.6|10584.5|10579.5|10586|10581|10583.6|10578.6|10
1698975900000|2023-11-03 01:45:00|10584.6|10579.6|10585.9|10580.9|10585.9|10580.9|10583.8|10578.8|11
1698976200000|2023-11-03 01:50:00|10585.8|10580.8|10584.8|10579.8|10586.3|10581.3|10584.8|10579.8|16
1698976500000|2023-11-03 01:55:00|10584.6|10579.6|10584|10579|10584.8|10579.8|10583.5|10578.5|13
1698976800000|2023-11-03 02:00:00|10584.1|10579.1|10583.9|10578.9|10584.5|10579.5|10583|10578|24
1698977100000|2023-11-03 02:05:00|10584.1|10579.1|10581.6|10576.6|10584.2|10579.2|10581.6|10576.6|32
1698977400000|2023-11-03 02:10:00|10581.7|10576.7|10580.5|10575.5|10582.2|10577.2|10580.5|10575.5|50
1698977700000|2023-11-03 02:15:00|10580.4|10575.4|10581.6|10576.6|10581.7|10576.7|10579.7|10574.7|28
1698978000000|2023-11-03 02:20:00|10581.7|10576.7|10580.2|10575.2|10581.7|10576.7|10579.5|10574.5|16
1698978300000|2023-11-03 02:25:00|10580.1|10575.1|10578.6|10573.6|10580.2|10575.2|10578.5|10573.5|20
1698978600000|2023-11-03 02:30:00|10578.5|10573.5|10578.2|10573.2|10578.9|10573.9|10577.5|10572.5|12
1698978900000|2023-11-03 02:35:00|10578|10573|10577.2|10572.2|10578.9|10573.9|10576.9|10571.9|23
1698979200000|2023-11-03 02:40:00|10577.5|10572.5|10578.1|10573.1|10578.2|10573.2|10576.7|10571.7|3
1698979500000|2023-11-03 02:45:00|10578.2|10573.2|10580.1|10575.1|10581|10576|10577.7|10572.7|19
1698979800000|2023-11-03 02:50:00|10580|10575|10578.4|10573.4|10580.5|10575.5|10578.2|10573.2|10
1698980100000|2023-11-03 02:55:00|10578.2|10573.2|10578.4|10573.4|10578.7|10573.7|10577.6|10572.6|3
1698980400000|2023-11-03 03:00:00|10578.2|10573.2|10579.2|10574.2|10579.2|10574.2|10578.1|10573.1|3
1698980700000|2023-11-03 03:05:00|10579.4|10574.4|10578.2|10573.2|10579.6|10574.6|10577.7|10572.7|4
1698981000000|2023-11-03 03:10:00|10578.4|10573.4|10579|10574|10579.1|10574.1|10578.2|10573.2|11
1698981300000|2023-11-03 03:15:00|10579.1|10574.1|10577.7|10572.7|10579.7|10574.7|10577.7|10572.7|13
1698981600000|2023-11-03 03:20:00|10577.6|10572.6|10576.4|10571.4|10577.7|10572.7|10575.7|10570.7|15
1698981900000|2023-11-03 03:25:00|10576.2|10571.2|10576.7|10571.7|10576.7|10571.7|10576|10571|1
1698982200000|2023-11-03 03:30:00|10577|10572|10577.1|10572.1|10577.2|10572.2|10576.6|10571.6|3
1698982500000|2023-11-03 03:35:00|10577.2|10572.2|10577.3|10572.3|10577.7|10572.7|10576.8|10571.8|0
1698982800000|2023-11-03 03:40:00|10577.1|10572.1|10577.6|10572.6|10577.7|10572.7|10577.1|10572.1|2
1698983100000|2023-11-03 03:45:00|10577.7|10572.7|10579.2|10574.2|10579.2|10574.2|10577.7|10572.7|12
1698983400000|2023-11-03 03:50:00|10579.5|10574.5|10579.6|10574.6|10579.7|10574.7|10578.7|10573.7|2
1698983700000|2023-11-03 03:55:00|10579.5|10574.5|10579.3|10574.3|10580.2|10575.2|10579.2|10574.2|1
1698984000000|2023-11-03 04:00:00|10579.2|10574.2|10579.1|10574.1|10579.8|10574.8|10578.7|10573.7|6
1698984300000|2023-11-03 04:05:00|10579.2|10574.2|10578.7|10573.7|10579.5|10574.5|10578.7|10573.7|0
1698984600000|2023-11-03 04:10:00|10578.6|10573.6|10577.6|10572.6|10579|10574|10577.6|10572.6|0
1698984900000|2023-11-03 04:15:00|10577.5|10572.5|10576.2|10571.2|10577.5|10572.5|10576.2|10571.2|36
1698985200000|2023-11-03 04:20:00|10576.1|10571.1|10576.1|10571.1|10576.7|10571.7|10575.7|10570.7|1
1698985500000|2023-11-03 04:25:00|10576.2|10571.2|10577.2|10572.2|10577.2|10572.2|10576|10571|8
1698985800000|2023-11-03 04:30:00|10576.8|10571.8|10577.3|10572.3|10578.1|10573.1|10576.8|10571.8|4
1698986100000|2023-11-03 04:35:00|10577.6|10572.6|10578.6|10573.6|10579.1|10574.1|10577.6|10572.6|2
1698986400000|2023-11-03 04:40:00|10578.7|10573.7|10578.2|10573.2|10579.2|10574.2|10578|10573|6
1698986700000|2023-11-03 04:45:00|10578.3|10573.3|10577.2|10572.2|10578.3|10573.3|10577.2|10572.2|0
1698987000000|2023-11-03 04:50:00|10577.3|10572.3|10576.7|10571.7|10577.6|10572.6|10576.2|10571.2|1
1698987300000|2023-11-03 04:55:00|10576.6|10571.6|10577.7|10572.7|10577.7|10572.7|10576.2|10571.2|0
1698987600000|2023-11-03 05:00:00|10577.6|10572.6|10577.2|10572.2|10577.7|10572.7|10576.7|10571.7|8
1698987900000|2023-11-03 05:05:00|10577.4|10572.4|10575.8|10570.8|10577.6|10572.6|10575.8|10570.8|105
1698988200000|2023-11-03 05:10:00|10576.1|10571.1|10577.2|10572.2|10577.2|10572.2|10575.7|10570.7|52
1698988500000|2023-11-03 05:15:00|10577.3|10572.3|10576.9|10571.9|10577.3|10572.3|10575.9|10570.9|66
1698988800000|2023-11-03 05:20:00|10577.2|10572.2|10577.3|10572.3|10577.4|10572.4|10576.8|10571.8|9
1698989100000|2023-11-03 05:25:00|10577.2|10572.2|10576.4|10571.4|10577.8|10572.8|10576.4|10571.4|55
1698989400000|2023-11-03 05:30:00|10576.3|10571.3|10574.9|10569.9|10576.8|10571.8|10574.9|10569.9|61
1698989700000|2023-11-03 05:35:00|10575.3|10570.3|10574.2|10569.2|10575.8|10570.8|10573.9|10568.9|15
1698990000000|2023-11-03 05:40:00|10574.3|10569.3|10575.3|10570.3|10575.7|10570.7|10573.9|10568.9|7
1698990300000|2023-11-03 05:45:00|10575.4|10570.4|10573.7|10568.7|10575.6|10570.6|10573.3|10568.3|23
1698990600000|2023-11-03 05:50:00|10573.8|10568.8|10572.8|10567.8|10574.3|10569.3|10572.8|10567.8|12
1698990900000|2023-11-03 05:55:00|10572.7|10567.7|10573.3|10568.3|10573.8|10568.8|10572.3|10567.3|8
1698991200000|2023-11-03 06:00:00|10573.4|10568.4|10573.7|10568.7|10574.3|10569.3|10572.8|10567.8|46
1698991500000|2023-11-03 06:05:00|10573.8|10568.8|10575.3|10570.3|10575.7|10570.7|10573.4|10568.4|10
1698991800000|2023-11-03 06:10:00|10575.2|10570.2|10574.3|10569.3|10575.4|10570.4|10574.3|10569.3|15
1698992100000|2023-11-03 06:15:00|10574.4|10569.4|10574.7|10569.7|10574.8|10569.8|10573.8|10568.8|3
1698992400000|2023-11-03 06:20:00|10574.8|10569.8|10574.8|10569.8|10575.3|10570.3|10574.5|10569.5|9
1698992700000|2023-11-03 06:25:00|10574.7|10569.7|10574|10569|10574.7|10569.7|10573.7|10568.7|8
1698993000000|2023-11-03 06:30:00|10574.2|10569.2|10573.3|10568.3|10574.4|10569.4|10573.3|10568.3|75
1698993300000|2023-11-03 06:35:00|10573.4|10568.4|10572.3|10567.3|10573.4|10568.4|10572.2|10567.2|5
1698993600000|2023-11-03 06:40:00|10572.7|10567.7|10572.5|10567.5|10572.7|10567.7|10571.9|10566.9|3
1698993900000|2023-11-03 06:45:00|10572.7|10567.7|10573.8|10568.8|10573.9|10568.9|10572.4|10567.4|16
1698994200000|2023-11-03 06:50:00|10573.7|10568.7|10573.8|10568.8|10574.2|10569.2|10573.3|10568.3|3
1698994500000|2023-11-03 06:55:00|10573.9|10568.9|10574.2|10569.2|10574.8|10569.8|10573.3|10568.3|5
1698994800000|2023-11-03 07:00:00|10574|10569|10576.8|10571.8|10578.3|10573.3|10574|10569|53
1698995100000|2023-11-03 07:05:00|10576.7|10571.7|10575.3|10570.3|10576.8|10571.8|10574.9|10569.9|25
1698995400000|2023-11-03 07:10:00|10575.7|10570.7|10573.5|10568.5|10576.2|10571.2|10572.2|10567.2|16
1698995700000|2023-11-03 07:15:00|10573.4|10568.4|10573.3|10568.3|10574.8|10569.8|10572.2|10567.2|18
1698996000000|2023-11-03 07:20:00|10573.2|10568.2|10572.4|10567.4|10573.3|10568.3|10571.4|10566.4|0
1698996300000|2023-11-03 07:25:00|10572.2|10567.2|10571.8|10566.8|10573.3|10568.3|10571.5|10566.5|19
1698996600000|2023-11-03 07:30:00|10571.9|10566.9|10571.4|10566.4|10572.5|10567.5|10571.2|10566.2|11
1698996900000|2023-11-03 07:35:00|10571.5|10566.5|10572.2|10567.2|10573.3|10568.3|10571.4|10566.4|7
1698997200000|2023-11-03 07:40:00|10572.3|10567.3|10575.1|10570.1|10575.8|10570.8|10571.8|10566.8|29
1698997500000|2023-11-03 07:45:00|10575.4|10570.4|10575.7|10570.7|10576.3|10571.3|10572.9|10567.9|80
1698997800000|2023-11-03 07:50:00|10575.5|10570.5|10575.6|10570.6|10576.8|10571.8|10574.8|10569.8|15
1698998100000|2023-11-03 07:55:00|10575.8|10570.8|10575.9|10570.9|10576.8|10571.8|10575.3|10570.3|22
1698998400000|2023-11-03 08:00:00|10575.8|10570.8|10581.3|10576.3|10581.4|10576.4|10574.9|10569.9|269
1698998700000|2023-11-03 08:05:00|10581.4|10576.4|10576.5|10571.5|10581.5|10576.5|10576.4|10571.4|107
1698999000000|2023-11-03 08:10:00|10576.6|10571.6|10576.8|10571.8|10578.4|10573.4|10575.4|10570.4|28
1698999300000|2023-11-03 08:15:00|10576.9|10571.9|10577.9|10572.9|10577.9|10572.9|10575.4|10570.4|36
1698999600000|2023-11-03 08:20:00|10578|10573|10582.3|10577.3|10582.9|10577.9|10577.5|10572.5|32
1698999900000|2023-11-03 08:25:00|10582.4|10577.4|10581|10576|10582.9|10577.9|10580.4|10575.4|17
1699000200000|2023-11-03 08:30:00|10581.1|10576.1|10583.4|10578.4|10584|10579|10581.1|10576.1|32
1699000500000|2023-11-03 08:35:00|10583.3|10578.3|10583.4|10578.4|10583.5|10578.5|10581.1|10576.1|20
1699000800000|2023-11-03 08:40:00|10583.5|10578.5|10581.4|10576.4|10584.5|10579.5|10581.4|10576.4|4
1699001100000|2023-11-03 08:45:00|10581.2|10576.2|10580.4|10575.4|10581.9|10576.9|10578.9|10573.9|29
1699001400000|2023-11-03 08:50:00|10580.5|10575.5|10579.4|10574.4|10581.4|10576.4|10578.9|10573.9|9
1699001700000|2023-11-03 08:55:00|10579.7|10574.7|10579.4|10574.4|10580.5|10575.5|10578.2|10573.2|13
1699002000000|2023-11-03 09:00:00|10579.2|10574.2|10580.2|10575.2|10581.2|10576.2|10578.4|10573.4|37
1699002300000|2023-11-03 09:05:00|10580|10575|10581.9|10576.9|10582.1|10577.1|10579.4|10574.4|13
1699002600000|2023-11-03 09:10:00|10581.7|10576.7|10575.7|10570.7|10582.1|10577.1|10575.7|10570.7|24
1699002900000|2023-11-03 09:15:00|10575.9|10570.9|10573.7|10568.7|10577|10572|10573.7|10568.7|56
1699003200000|2023-11-03 09:20:00|10574|10569|10576.6|10571.6|10577.1|10572.1|10573.5|10568.5|18
1699003500000|2023-11-03 09:25:00|10576.7|10571.7|10575.9|10570.9|10577.7|10572.7|10575.9|10570.9|28
1699003800000|2023-11-03 09:30:00|10575.5|10570.5|10572.4|10567.4|10575.5|10570.5|10571.7|10566.7|28
1699004100000|2023-11-03 09:35:00|10572.5|10567.5|10570.7|10565.7|10572.6|10567.6|10570|10565|24
1699004400000|2023-11-03 09:40:00|10570.6|10565.6|10567.9|10562.9|10571.5|10566.5|10567.9|10562.9|32
1699004700000|2023-11-03 09:45:00|10568|10563|10564.6|10559.6|10568.1|10563.1|10563.9|10558.9|92
1699005000000|2023-11-03 09:50:00|10564.5|10559.5|10563.7|10558.7|10565.4|10560.4|10562.4|10557.4|33
1699005300000|2023-11-03 09:55:00|10563.6|10558.6|10563|10558|10565.9|10560.9|10563|10558|25
1699005600000|2023-11-03 10:00:00|10562.4|10557.4|10564.9|10559.9|10565.5|10560.5|10562.4|10557.4|38
1699005900000|2023-11-03 10:05:00|10565.1|10560.1|10563.7|10558.7|10566.1|10561.1|10563.6|10558.6|13
1699006200000|2023-11-03 10:10:00|10563.6|10558.6|10562.4|10557.4|10564.2|10559.2|10561|10556|10
1699006500000|2023-11-03 10:15:00|10562.5|10557.5|10562.6|10557.6|10563.1|10558.1|10561.6|10556.6|17
1699006800000|2023-11-03 10:20:00|10562.9|10557.9|10562.9|10557.9|10563.9|10558.9|10562.5|10557.5|16
1699007100000|2023-11-03 10:25:00|10563|10558|10564.2|10559.2|10564.6|10559.6|10562.6|10557.6|1
1699007400000|2023-11-03 10:30:00|10564.3|10559.3|10566.1|10561.1|10566.5|10561.5|10564|10559|22
1699007700000|2023-11-03 10:35:00|10566|10561|10563|10558|10566|10561|10562.6|10557.6|9
1699008000000|2023-11-03 10:40:00|10562.8|10557.8|10563.1|10558.1|10565.8|10560.8|10562.6|10557.6|30
1699008300000|2023-11-03 10:45:00|10563.2|10558.2|10564.1|10559.1|10564.6|10559.6|10562.6|10557.6|10
1699008600000|2023-11-03 10:50:00|10564|10559|10562|10557|10564.6|10559.6|10562|10557|10
1699008900000|2023-11-03 10:55:00|10561.8|10556.8|10563.8|10558.8|10564.2|10559.2|10561.8|10556.8|0
1699009200000|2023-11-03 11:00:00|10564|10559|10562.8|10557.8|10565.7|10560.7|10562.6|10557.6|9
1699009500000|2023-11-03 11:05:00|10563.2|10558.2|10563.3|10558.3|10564|10559|10562.8|10557.8|8
1699009800000|2023-11-03 11:10:00|10563.2|10558.2|10564.5|10559.5|10565|10560|10562.6|10557.6|2
1699010100000|2023-11-03 11:15:00|10564.3|10559.3|10561.6|10556.6|10564.3|10559.3|10560.5|10555.5|26
1699010400000|2023-11-03 11:20:00|10561.3|10556.3|10558.6|10553.6|10561.5|10556.5|10558.6|10553.6|37
1699010700000|2023-11-03 11:25:00|10558.5|10553.5|10556.3|10551.3|10559.6|10554.6|10556.1|10551.1|75
1699011000000|2023-11-03 11:30:00|10556.5|10551.5|10557.1|10552.1|10558.6|10553.6|10556.3|10551.3|28
1699011300000|2023-11-03 11:35:00|10556.8|10551.8|10560.1|10555.1|10561.5|10556.5|10556.3|10551.3|19
1699011600000|2023-11-03 11:40:00|10559.8|10554.8|10559.6|10554.6|10561.5|10556.5|10558.5|10553.5|19
1699011900000|2023-11-03 11:45:00|10559.7|10554.7|10561.1|10556.1|10561.2|10556.2|10559.1|10554.1|6
1699012200000|2023-11-03 11:50:00|10561.3|10556.3|10561.6|10556.6|10562.8|10557.8|10560.6|10555.6|18
1699012500000|2023-11-03 11:55:00|10561.7|10556.7|10560.6|10555.6|10562.6|10557.6|10559.7|10554.7|5
1699012800000|2023-11-03 12:00:00|10560.4|10555.4|10561.1|10556.1|10561.8|10556.8|10560.2|10555.2|54
1699013100000|2023-11-03 12:05:00|10560.9|10555.9|10558.7|10553.7|10561.4|10556.4|10558.1|10553.1|27
1699013400000|2023-11-03 12:10:00|10558.6|10553.6|10558.2|10553.2|10559.6|10554.6|10557.8|10552.8|31
1699013700000|2023-11-03 12:15:00|10558.3|10553.3|10555.2|10550.2|10558.6|10553.6|10554.7|10549.7|65
1699014000000|2023-11-03 12:20:00|10555.1|10550.1|10553.7|10548.7|10557.1|10552.1|10552.5|10547.5|148
1699014300000|2023-11-03 12:25:00|10553.6|10548.6|10555.3|10550.3|10555.4|10550.4|10551.2|10546.2|81
1699014600000|2023-11-03 12:30:00|10555.2|10550.2|10518.2|10513.2|10555.2|10550.2|10514.3|10509.3|738
1699014900000|2023-11-03 12:35:00|10518.3|10513.3|10510.6|10505.6|10521.6|10516.6|10508.6|10503.6|486
1699015200000|2023-11-03 12:40:00|10510.4|10505.4|10501.9|10496.9|10514.8|10509.8|10499.8|10494.8|631
1699015500000|2023-11-03 12:45:00|10501.8|10496.8|10495.2|10490.2|10502.3|10497.3|10491.1|10486.1|575
1699015800000|2023-11-03 12:50:00|10494.9|10489.9|10500.6|10495.6|10503.7|10498.7|10494.9|10489.9|307
1699016100000|2023-11-03 12:55:00|10500.4|10495.4|10498.3|10493.3|10504.3|10499.3|10498.1|10493.1|291
1699016400000|2023-11-03 13:00:00|10498.1|10493.1|10498.9|10493.9|10501.6|10496.6|10495.4|10490.4|243
1699016700000|2023-11-03 13:05:00|10499.1|10494.1|10504.2|10499.2|10504.9|10499.9|10497.4|10492.4|309
1699017000000|2023-11-03 13:10:00|10504.1|10499.1|10503.2|10498.2|10509.6|10504.6|10502.7|10497.7|190
1699017300000|2023-11-03 13:15:00|10502.9|10497.9|10497.2|10492.2|10504.4|10499.4|10495.2|10490.2|156
1699017600000|2023-11-03 13:20:00|10497.1|10492.1|10495.7|10490.7|10500.6|10495.6|10492.9|10487.9|208
1699017900000|2023-11-03 13:25:00|10495.6|10490.6|10498.1|10493.1|10500.6|10495.6|10495.6|10490.6|145
1699018200000|2023-11-03 13:30:00|10498.2|10493.2|10496.1|10491.1|10499.4|10494.4|10491.9|10486.9|190
1699018500000|2023-11-03 13:35:00|10496.3|10491.3|10491.1|10486.1|10497.4|10492.4|10489.1|10484.1|167
1699018800000|2023-11-03 13:40:00|10491.2|10486.2|10489|10484|10494.1|10489.1|10486.4|10481.4|336
1699019100000|2023-11-03 13:45:00|10489.2|10484.2|10487.8|10482.8|10489.3|10484.3|10483.2|10478.2|275
1699019400000|2023-11-03 13:50:00|10487.9|10482.9|10490.7|10485.7|10494.3|10489.3|10486.5|10481.5|235
1699019700000|2023-11-03 13:55:00|10490.6|10485.6|10495.8|10490.8|10495.8|10490.8|10489.3|10484.3|184
1699020000000|2023-11-03 14:00:00|10496|10491|10490.8|10485.8|10496.4|10491.4|10476.8|10471.2|423
1699020300000|2023-11-03 14:05:00|10490.5|10485.5|10500.9|10495.9|10501.5|10496.5|10487.5|10482.5|275
1699020600000|2023-11-03 14:10:00|10501|10496|10506.2|10501.2|10506.3|10501.3|10497.2|10492.2|149
1699020900000|2023-11-03 14:15:00|10505.9|10500.9|10499.7|10494.7|10510.5|10505.5|10496.8|10491.8|283
1699021200000|2023-11-03 14:20:00|10499.5|10494.5|10502.4|10497.4|10503|10498|10496.8|10491.8|126
1699021500000|2023-11-03 14:25:00|10502.3|10497.3|10507.8|10502.8|10512.8|10507.8|10501.2|10496.2|254
1699021800000|2023-11-03 14:30:00|10507.5|10502.5|10502.7|10497.7|10508.9|10503.9|10499.4|10494.4|219
1699022100000|2023-11-03 14:35:00|10502.9|10497.9|10497.4|10492.4|10504.3|10499.3|10496.9|10491.9|67
1699022400000|2023-11-03 14:40:00|10497.2|10492.2|10503.9|10498.9|10506.4|10501.4|10496.7|10491.7|80
1699022700000|2023-11-03 14:45:00|10503.8|10498.8|10494.8|10489.8|10503.8|10498.8|10494.5|10489.5|129
1699023000000|2023-11-03 14:50:00|10494.9|10489.9|10494|10489|10499|10494|10492.7|10487.7|92
1699023300000|2023-11-03 14:55:00|10493.8|10488.8|10490|10485|10494.5|10489.5|10489.7|10484.7|95
1699023600000|2023-11-03 15:00:00|10489.9|10484.9|10488.7|10483.7|10490|10485|10487.4|10482.4|150
1699023900000|2023-11-03 15:05:00|10489|10484|10488.9|10483.9|10491.7|10486.7|10485.3|10480.3|196
1699024200000|2023-11-03 15:10:00|10489|10484|10484.8|10479.8|10492.7|10487.7|10484.2|10479.2|129
1699024500000|2023-11-03 15:15:00|10484.7|10479.7|10485.7|10480.7|10486.7|10481.7|10483.2|10478.2|121
1699024800000|2023-11-03 15:20:00|10485.5|10480.5|10481.7|10476.7|10487|10482|10481.3|10476.3|132
1699025100000|2023-11-03 15:25:00|10481.5|10476.5|10482.3|10477.3|10483.4|10478.4|10479.9|10474.9|81
1699025400000|2023-11-03 15:30:00|10482.2|10477.2|10479.7|10474.7|10483.2|10478.2|10478.2|10473.2|93
1699025700000|2023-11-03 15:35:00|10479.5|10474.5|10481.3|10476.3|10481.5|10476.5|10478.2|10473.2|74
1699026000000|2023-11-03 15:40:00|10481.1|10476.1|10483.5|10478.5|10484.5|10479.5|10480.9|10475.9|174
1699026300000|2023-11-03 15:45:00|10483.3|10478.3|10481|10476|10484.3|10479.3|10480.5|10475.5|310
1699026600000|2023-11-03 15:50:00|10481.3|10476.3|10476.8|10471.8|10481.3|10476.3|10474.8|10469.8|163
1699026900000|2023-11-03 15:55:00|10476.6|10471.6|10475.6|10470.6|10477.3|10472.3|10473.5|10468.5|129
1699027200000|2023-11-03 16:00:00|10475.8|10470.8|10478|10473|10478|10473|10473.5|10468.5|110
1699027500000|2023-11-03 16:05:00|10477.9|10472.9|10480.9|10475.9|10483|10478|10477.4|10472.4|81
1699027800000|2023-11-03 16:10:00|10481|10476|10475.5|10470.5|10481.5|10476.5|10474.6|10469.6|72
1699028100000|2023-11-03 16:15:00|10475.4|10470.4|10472.6|10467.6|10476|10471|10472.4|10467.4|59
1699028400000|2023-11-03 16:20:00|10472.5|10467.5|10469|10464|10472.8|10467.8|10469|10464|211
1699028700000|2023-11-03 16:25:00|10469.1|10464.1|10471.1|10466.1|10472|10467|10469|10464|113
1699029000000|2023-11-03 16:30:00|10470.9|10465.9|10468.5|10463.5|10471.9|10466.9|10468.1|10463.1|95
1699029300000|2023-11-03 16:35:00|10468.4|10463.4|10469.8|10464.8|10472.1|10467.1|10467.9|10462.9|93
1699029600000|2023-11-03 16:40:00|10470.1|10465.1|10467.6|10462.6|10471|10466|10467.3|10462.3|45
1699029900000|2023-11-03 16:45:00|10467.9|10462.9|10466.9|10461.9|10469.9|10464.9|10466.4|10461.4|134
1699030200000|2023-11-03 16:50:00|10467|10462|10471.1|10466.1|10471.1|10466.1|10466.8|10461.8|116
1699030500000|2023-11-03 16:55:00|10471|10466|10467.9|10462.9|10471.8|10466.8|10467.5|10462.5|101
1699030800000|2023-11-03 17:00:00|10467.8|10462.8|10462.4|10457.4|10468|10463|10462|10457|143
1699031100000|2023-11-03 17:05:00|10462.3|10457.3|10464.5|10459.5|10465.5|10460.5|10461.3|10456.3|105
1699031400000|2023-11-03 17:10:00|10464.6|10459.6|10470.4|10465.4|10470.5|10465.5|10464.6|10459.6|96
1699031700000|2023-11-03 17:15:00|10470.3|10465.3|10471.7|10466.7|10472.9|10467.9|10469.8|10464.8|74
1699032000000|2023-11-03 17:20:00|10471.6|10466.6|10472.9|10467.9|10474.1|10469.1|10471.1|10466.1|33
1699032300000|2023-11-03 17:25:00|10472.7|10467.7|10474.4|10469.4|10476.1|10471.1|10472.7|10467.7|47
1699032600000|2023-11-03 17:30:00|10474.2|10469.2|10470.4|10465.4|10474.5|10469.5|10470|10465|55
1699032900000|2023-11-03 17:35:00|10470.2|10465.2|10472.5|10467.5|10473|10468|10469.6|10464.6|35
1699033200000|2023-11-03 17:40:00|10472.6|10467.6|10475|10470|10475.9|10470.9|10472.1|10467.1|42
1699033500000|2023-11-03 17:45:00|10474.7|10469.7|10473.5|10468.5|10475.9|10470.9|10472.9|10467.9|16
1699033800000|2023-11-03 17:50:00|10473.4|10468.4|10472.5|10467.5|10473.9|10468.9|10471.1|10466.1|9
1699034100000|2023-11-03 17:55:00|10472.6|10467.6|10471|10466|10473.1|10468.1|10469.9|10464.9|24
1699034400000|2023-11-03 18:00:00|10470.9|10465.9|10471|10466|10472.5|10467.5|10468.4|10463.4|26
1699034700000|2023-11-03 18:05:00|10470.6|10465.6|10469.6|10464.6|10472.4|10467.4|10468.9|10463.9|59
1699035000000|2023-11-03 18:10:00|10469.7|10464.7|10471.4|10466.4|10471.6|10466.6|10469.5|10464.5|20
1699035300000|2023-11-03 18:15:00|10471.2|10466.2|10473.5|10468.5|10474.1|10469.1|10470.9|10465.9|27
1699035600000|2023-11-03 18:20:00|10473.4|10468.4|10472.2|10467.2|10473.6|10468.6|10470.6|10465.6|18
1699035900000|2023-11-03 18:25:00|10472.4|10467.4|10468.6|10463.6|10472.5|10467.5|10468.6|10463.6|13
1699036200000|2023-11-03 18:30:00|10468.5|10463.5|10468|10463|10469|10464|10467|10462|27
1699036500000|2023-11-03 18:35:00|10467.9|10462.9|10470.8|10465.8|10471|10466|10467.9|10462.9|28
1699036800000|2023-11-03 18:40:00|10471|10466|10469.3|10464.3|10471|10466|10468.5|10463.5|29
1699037100000|2023-11-03 18:45:00|10469.1|10464.1|10470.6|10465.6|10471.7|10466.7|10469.1|10464.1|65
1699037400000|2023-11-03 18:50:00|10470.9|10465.9|10469.6|10464.6|10471|10466|10468.6|10463.6|130
1699037700000|2023-11-03 18:55:00|10469.7|10464.7|10469.1|10464.1|10470.1|10465.1|10469|10464|159
1699038000000|2023-11-03 19:00:00|10469.2|10464.2|10468.6|10463.6|10470.1|10465.1|10467.7|10462.7|270
1699038300000|2023-11-03 19:05:00|10468.3|10463.3|10470.8|10465.8|10471.2|10466.2|10468|10463|170
1699038600000|2023-11-03 19:10:00|10471|10466|10470.7|10465.7|10472.2|10467.2|10470.6|10465.6|59
1699038900000|2023-11-03 19:15:00|10470.5|10465.5|10472.2|10467.2|10472.2|10467.2|10470.5|10465.5|60
1699039200000|2023-11-03 19:20:00|10472.5|10467.5|10473.6|10468.6|10473.7|10468.7|10472.2|10467.2|169
1699039500000|2023-11-03 19:25:00|10473.7|10468.7|10472.7|10467.7|10474.2|10469.2|10472.7|10467.7|46
1699039800000|2023-11-03 19:30:00|10473.1|10468.1|10474.2|10469.2|10474.2|10469.2|10472.7|10467.7|7
1699040100000|2023-11-03 19:35:00|10474.1|10469.1|10475.7|10470.7|10475.7|10470.7|10473.7|10468.7|15
1699040400000|2023-11-03 19:40:00|10475.5|10470.5|10476.2|10471.2|10476.2|10471.2|10474.7|10469.7|42
1699040700000|2023-11-03 19:45:00|10476.3|10471.3|10477.2|10472.2|10477.6|10472.6|10475.8|10470.8|23
1699041000000|2023-11-03 19:50:00|10477.5|10472.5|10480|10475|10480.1|10475.1|10477.1|10472.1|71
1699041300000|2023-11-03 19:55:00|10480.1|10475.1|10478.5|10473.5|10480.1|10475.1|10478.1|10473.1|85
1699041600000|2023-11-03 20:00:00|10478.6|10473.6|10477.5|10472.5|10478.6|10473.6|10476.6|10471.6|55
1699041900000|2023-11-03 20:05:00|10477.6|10472.6|10476.3|10471.3|10478.1|10473.1|10475.1|10470.1|20
1699042200000|2023-11-03 20:10:00|10476.6|10471.6|10476.4|10471.4|10477.2|10472.2|10476|10471|99
1699042500000|2023-11-03 20:15:00|10476.7|10471.7|10475.6|10470.6|10477.1|10472.1|10475.6|10470.6|4
1699042800000|2023-11-03 20:20:00|10475.8|10470.8|10475.8|10470.8|10477.3|10472.3|10475.4|10470.4|6
1699043100000|2023-11-03 20:25:00|10475.4|10470.4|10473.9|10468.9|10475.9|10470.9|10473.9|10468.9|20
1699043400000|2023-11-03 20:30:00|10474.1|10469.1|10472.8|10467.8|10474.1|10469.1|10472.8|10467.8|27
1699043700000|2023-11-03 20:35:00|10472.7|10467.7|10472.3|10467.3|10472.7|10467.7|10471.9|10466.9|19
1699044000000|2023-11-03 20:40:00|10472.1|10467.1|10473.2|10468.2|10473.6|10468.6|10472.1|10467.1|4
1699044300000|2023-11-03 20:45:00|10473.6|10468.6|10473.9|10468.9|10474.8|10469.8|10473.4|10468.4|9
1699044600000|2023-11-03 20:50:00|10473.8|10468.8|10475.8|10470.8|10475.8|10470.8|10473.4|10468.4|19
1699044900000|2023-11-03 20:55:00|10475.6|10470.6|10476.1|10467.1|10476.1|10470.6|10471.7|10466.7|42
1699225200000|2023-11-05 23:00:00|10474.7|10469.7|10477.5|10472.5|10478.5|10473.5|10474.6|10469.6|58
1699225500000|2023-11-05 23:05:00|10477.2|10472.2|10478.2|10473.2|10478.6|10473.6|10477.2|10472.2|5
1699225800000|2023-11-05 23:10:00|10478.4|10473.4|10479.1|10474.1|10479.7|10474.7|10478.3|10473.3|10
1699226100000|2023-11-05 23:15:00|10479.2|10474.2|10476.6|10471.6|10479.6|10474.6|10476.5|10471.5|14
1699226400000|2023-11-05 23:20:00|10476.7|10471.7|10477.1|10472.1|10477.3|10472.3|10475.6|10470.6|35
1699226700000|2023-11-05 23:25:00|10477.2|10472.2|10475.4|10470.4|10477.2|10472.2|10475.4|10470.4|10
1699227000000|2023-11-05 23:30:00|10475.6|10470.6|10476.2|10471.2|10476.4|10471.4|10475.6|10470.6|17
1699227300000|2023-11-05 23:35:00|10476.3|10471.3|10477.4|10472.4|10477.7|10472.7|10476.3|10471.3|13
1699227600000|2023-11-05 23:40:00|10477.6|10472.6|10476.1|10471.1|10477.6|10472.6|10476.1|10471.1|21
1699227900000|2023-11-05 23:45:00|10476.2|10471.2|10473.9|10468.9|10476.7|10471.7|10473.7|10468.7|19
1699228200000|2023-11-05 23:50:00|10473.8|10468.8|10473.1|10468.1|10473.8|10468.8|10472.1|10467.1|9
1699228500000|2023-11-05 23:55:00|10472.9|10467.9|10474.1|10469.1|10474.4|10469.4|10472.6|10467.6|16
1699228800000|2023-11-06 00:00:00|10473.8|10468.8|10477.6|10472.6|10477.6|10472.6|10473.2|10468.2|9
1699229100000|2023-11-06 00:05:00|10478|10473|10477.4|10472.4|10479.1|10474.1|10476.7|10471.7|12
1699229400000|2023-11-06 00:10:00|10477.6|10472.6|10479.1|10474.1|10479.3|10474.3|10476.6|10471.6|5
1699229700000|2023-11-06 00:15:00|10479.2|10474.2|10478.1|10473.1|10479.3|10474.3|10478.1|10473.1|7
1699230000000|2023-11-06 00:20:00|10478|10473|10479.1|10474.1|10479.6|10474.6|10477.4|10472.4|34
1699230300000|2023-11-06 00:25:00|10479.3|10474.3|10479.3|10474.3|10480.3|10475.3|10478.7|10473.7|36
1699230600000|2023-11-06 00:30:00|10479.4|10474.4|10478.8|10473.8|10479.5|10474.5|10478.3|10473.3|7
1699230900000|2023-11-06 00:35:00|10478.9|10473.9|10476.2|10471.2|10478.9|10473.9|10475.2|10470.2|87
1699231200000|2023-11-06 00:40:00|10476.3|10471.3|10479.2|10474.2|10479.3|10474.3|10476.2|10471.2|31
1699231500000|2023-11-06 00:45:00|10478.9|10473.9|10478.7|10473.7|10479.9|10474.9|10478.3|10473.3|10
1699231800000|2023-11-06 00:50:00|10478.4|10473.4|10480.6|10475.6|10480.9|10475.9|10478.3|10473.3|20
1699232100000|2023-11-06 00:55:00|10480.7|10475.7|10478.9|10473.9|10480.9|10475.9|10477.2|10472.2|17
1699232400000|2023-11-06 01:00:00|10478.7|10473.7|10478.8|10473.8|10480.2|10475.2|10478.7|10473.7|53
1699232700000|2023-11-06 01:05:00|10478.4|10473.4|10479.2|10474.2|10479.4|10474.4|10477.9|10472.9|12
1699233000000|2023-11-06 01:10:00|10479.1|10474.1|10479.9|10474.9|10480.4|10475.4|10478.6|10473.6|48
1699233300000|2023-11-06 01:15:00|10479.7|10474.7|10478.7|10473.7|10481.7|10476.7|10477.9|10472.9|28
1699233600000|2023-11-06 01:20:00|10478.8|10473.8|10479.4|10474.4|10480.4|10475.4|10478.4|10473.4|11
1699233900000|2023-11-06 01:25:00|10479.6|10474.6|10478.7|10473.7|10479.9|10474.9|10478|10473|14
1699234200000|2023-11-06 01:30:00|10478.6|10473.6|10475.4|10470.4|10478.6|10473.6|10475.4|10470.4|90
1699234500000|2023-11-06 01:35:00|10474.9|10469.9|10475.4|10470.4|10477.9|10472.9|10474.9|10469.9|101
1699234800000|2023-11-06 01:40:00|10475.3|10470.3|10477.6|10472.6|10477.9|10472.9|10474.9|10469.9|26
1699235100000|2023-11-06 01:45:00|10477.8|10472.8|10475.2|10470.2|10478.2|10473.2|10474.9|10469.9|33
1699235400000|2023-11-06 01:50:00|10475.3|10470.3|10475.8|10470.8|10476.7|10471.7|10474.4|10469.4|33
1699235700000|2023-11-06 01:55:00|10476.1|10471.1|10475.7|10470.7|10476.8|10471.8|10475.2|10470.2|12
1699236000000|2023-11-06 02:00:00|10475.6|10470.6|10473.4|10468.4|10475.7|10470.7|10471.9|10466.9|67
1699236300000|2023-11-06 02:05:00|10473.6|10468.6|10475.6|10470.6|10475.6|10470.6|10473.3|10468.3|16
1699236600000|2023-11-06 02:10:00|10475.4|10470.4|10476.1|10471.1|10476.4|10471.4|10475|10470|26
1699236900000|2023-11-06 02:15:00|10475.9|10470.9|10474.6|10469.6|10476.4|10471.4|10474.3|10469.3|28
1699237200000|2023-11-06 02:20:00|10474.4|10469.4|10474.4|10469.4|10475.3|10470.3|10473.4|10468.4|28
1699237500000|2023-11-06 02:25:00|10474.6|10469.6|10472.2|10467.2|10474.8|10469.8|10471.9|10466.9|28
1699237800000|2023-11-06 02:30:00|10472.3|10467.3|10473.9|10468.9|10474.3|10469.3|10472.1|10467.1|8
1699238100000|2023-11-06 02:35:00|10473.8|10468.8|10473.8|10468.8|10474.9|10469.9|10473.7|10468.7|6
1699238400000|2023-11-06 02:40:00|10473.7|10468.7|10473.2|10468.2|10474.2|10469.2|10472.3|10467.3|19
1699238700000|2023-11-06 02:45:00|10473.3|10468.3|10473.9|10468.9|10474.4|10469.4|10473.2|10468.2|13
1699239000000|2023-11-06 02:50:00|10473.8|10468.8|10473.3|10468.3|10473.8|10468.8|10472.3|10467.3|25
1699239300000|2023-11-06 02:55:00|10473|10468|10473.2|10468.2|10473.4|10468.4|10472.3|10467.3|18
1699239600000|2023-11-06 03:00:00|10473.3|10468.3|10472.9|10467.9|10474.3|10469.3|10472.7|10467.7|8
1699239900000|2023-11-06 03:05:00|10472.8|10467.8|10473.9|10468.9|10474.3|10469.3|10472.4|10467.4|59
1699240200000|2023-11-06 03:10:00|10473.8|10468.8|10473.5|10468.5|10473.8|10468.8|10471.9|10466.9|18
1699240500000|2023-11-06 03:15:00|10473.4|10468.4|10472.8|10467.8|10473.7|10468.7|10471.9|10466.9|6
1699240800000|2023-11-06 03:20:00|10472.9|10467.9|10472.4|10467.4|10473.9|10468.9|10472.4|10467.4|28
1699241100000|2023-11-06 03:25:00|10472.7|10467.7|10473.4|10468.4|10474.3|10469.3|10472.7|10467.7|10
1699241400000|2023-11-06 03:30:00|10473.3|10468.3|10472.9|10467.9|10473.9|10468.9|10472.8|10467.8|3
1699241700000|2023-11-06 03:35:00|10473|10468|10473.8|10468.8|10473.9|10468.9|10472.9|10467.9|8
1699242000000|2023-11-06 03:40:00|10473.6|10468.6|10473.8|10468.8|10474.4|10469.4|10473.4|10468.4|6
1699242300000|2023-11-06 03:45:00|10473.9|10468.9|10472.9|10467.9|10473.9|10468.9|10472.9|10467.9|5
1699242600000|2023-11-06 03:50:00|10472.8|10467.8|10471.4|10466.4|10472.8|10467.8|10470.9|10465.9|31
1699242900000|2023-11-06 03:55:00|10471.6|10466.6|10470.9|10465.9|10471.8|10466.8|10470.9|10465.9|5
1699243200000|2023-11-06 04:00:00|10471.1|10466.1|10470.5|10465.5|10471.4|10466.4|10470.5|10465.5|9
1699243500000|2023-11-06 04:05:00|10470.7|10465.7|10469.4|10464.4|10470.9|10465.9|10469.4|10464.4|13
1699243800000|2023-11-06 04:10:00|10469.3|10464.3|10469.4|10464.4|10470.4|10465.4|10468.9|10463.9|19
1699244100000|2023-11-06 04:15:00|10469.3|10464.3|10468.4|10463.4|10469.4|10464.4|10468.4|10463.4|23
1699244400000|2023-11-06 04:20:00|10468.8|10463.8|10467.7|10462.7|10468.8|10463.8|10467.4|10462.4|11
1699244700000|2023-11-06 04:25:00|10467.9|10462.9|10468.9|10463.9|10469.4|10464.4|10467.7|10462.7|20
1699245000000|2023-11-06 04:30:00|10468.8|10463.8|10469.9|10464.9|10469.9|10464.9|10468.4|10463.4|6
1699245300000|2023-11-06 04:35:00|10470.1|10465.1|10470.4|10465.4|10470.9|10465.9|10469.9|10464.9|15
1699245600000|2023-11-06 04:40:00|10470.3|10465.3|10470.1|10465.1|10470.4|10465.4|10469.9|10464.9|7
1699245900000|2023-11-06 04:45:00|10469.9|10464.9|10470.1|10465.1|10470.7|10465.7|10469.4|10464.4|29
1699246200000|2023-11-06 04:50:00|10469.9|10464.9|10469.2|10464.2|10469.9|10464.9|10469.2|10464.2|5
1699246500000|2023-11-06 04:55:00|10469.4|10464.4|10470.4|10465.4|10471|10466|10469.4|10464.4|13
1699246800000|2023-11-06 05:00:00|10470.9|10465.9|10471.9|10466.9|10471.9|10466.9|10470.3|10465.3|10
1699247100000|2023-11-06 05:05:00|10472.1|10467.1|10471.6|10466.6|10472.4|10467.4|10471.1|10466.1|10
1699247400000|2023-11-06 05:10:00|10471.5|10466.5|10470.7|10465.7|10471.5|10466.5|10470.4|10465.4|11
1699247700000|2023-11-06 05:15:00|10471|10466|10470.9|10465.9|10471.4|10466.4|10469.8|10464.8|15
1699248000000|2023-11-06 05:20:00|10470.8|10465.8|10468.7|10463.7|10471.1|10466.1|10468.6|10463.6|10
1699248300000|2023-11-06 05:25:00|10468.9|10463.9|10470.6|10465.6|10470.6|10465.6|10468.9|10463.9|11
1699248600000|2023-11-06 05:30:00|10470.8|10465.8|10471.4|10466.4|10471.9|10466.9|10470.4|10465.4|7
1699248900000|2023-11-06 05:35:00|10471.5|10466.5|10469.1|10464.1|10471.9|10466.9|10469.1|10464.1|10
1699249200000|2023-11-06 05:40:00|10469|10464|10468|10463|10469|10464|10466.7|10461.7|73
1699249500000|2023-11-06 05:45:00|10468.2|10463.2|10468.6|10463.6|10469.9|10464.9|10468.2|10463.2|22
1699249800000|2023-11-06 05:50:00|10468.7|10463.7|10467.9|10462.9|10469.4|10464.4|10467.9|10462.9|7
1699250100000|2023-11-06 05:55:00|10467.7|10462.7|10469.4|10464.4|10469.4|10464.4|10467.4|10462.4|35
1699250400000|2023-11-06 06:00:00|10469.6|10464.6|10466.4|10461.4|10469.9|10464.9|10466.2|10461.2|52
1699250700000|2023-11-06 06:05:00|10466.1|10461.1|10466.9|10461.9|10467.4|10462.4|10464.9|10459.9|15
1699251000000|2023-11-06 06:10:00|10467|10462|10468.4|10463.4|10468.7|10463.7|10466.7|10461.7|15
1699251300000|2023-11-06 06:15:00|10468.7|10463.7|10466.9|10461.9|10468.9|10463.9|10466.9|10461.9|6
1699251600000|2023-11-06 06:20:00|10467.2|10462.2|10468.4|10463.4|10469.1|10464.1|10466.1|10461.1|9
1699251900000|2023-11-06 06:25:00|10468.2|10463.2|10468.2|10463.2|10468.8|10463.8|10467.7|10462.7|5
1699252200000|2023-11-06 06:30:00|10468|10463|10466.6|10461.6|10468.3|10463.3|10466.2|10461.2|44
1699252500000|2023-11-06 06:35:00|10466.3|10461.3|10466.5|10461.5|10467.6|10462.6|10466.2|10461.2|9
1699252800000|2023-11-06 06:40:00|10466.2|10461.2|10467.3|10462.3|10467.5|10462.5|10466.2|10461.2|18
1699253100000|2023-11-06 06:45:00|10467.2|10462.2|10468.5|10463.5|10468.8|10463.8|10466.8|10461.8|37
1699253400000|2023-11-06 06:50:00|10468.3|10463.3|10468.3|10463.3|10469.3|10464.3|10467.7|10462.7|36
1699253700000|2023-11-06 06:55:00|10468.1|10463.1|10467.4|10462.4|10468.6|10463.6|10466.8|10461.8|13
1699254000000|2023-11-06 07:00:00|10467.2|10462.2|10468.5|10463.5|10468.5|10463.5|10464.7|10459.7|63
1699254300000|2023-11-06 07:05:00|10468.6|10463.6|10469.7|10464.7|10470.6|10465.6|10467.1|10462.1|83
1699254600000|2023-11-06 07:10:00|10470|10465|10469.4|10464.4|10470|10465|10467.9|10462.9|81
1699254900000|2023-11-06 07:15:00|10469.7|10464.7|10466.1|10461.1|10469.9|10464.9|10466.1|10461.1|102
1699255200000|2023-11-06 07:20:00|10466.2|10461.2|10463.9|10458.9|10466.7|10461.7|10463.9|10458.9|24
1699255500000|2023-11-06 07:25:00|10464.1|10459.1|10466.8|10461.8|10466.9|10461.9|10464|10459|16
1699255800000|2023-11-06 07:30:00|10466.9|10461.9|10467.8|10462.8|10469.1|10464.1|10466.1|10461.1|35
1699256100000|2023-11-06 07:35:00|10467.6|10462.6|10465.9|10460.9|10468.4|10463.4|10465.6|10460.6|24
1699256400000|2023-11-06 07:40:00|10465.8|10460.8|10464.8|10459.8|10466.4|10461.4|10463.8|10458.8|27
1699256700000|2023-11-06 07:45:00|10464.9|10459.9|10464.9|10459.9|10465.2|10460.2|10463.4|10458.4|30
1699257000000|2023-11-06 07:50:00|10465.1|10460.1|10468.9|10463.9|10468.9|10463.9|10465.1|10460.1|35
1699257300000|2023-11-06 07:55:00|10469.2|10464.2|10473.1|10468.1|10474.1|10469.1|10469.2|10464.2|62
1699257600000|2023-11-06 08:00:00|10473.2|10468.2|10468.7|10463.7|10474.6|10469.6|10467.9|10462.9|58
1699257900000|2023-11-06 08:05:00|10468.6|10463.6|10465.3|10460.3|10470.6|10465.6|10464.8|10459.8|35
1699258200000|2023-11-06 08:10:00|10464.8|10459.8|10464.7|10459.7|10465.5|10460.5|10461.5|10456.5|76
1699258500000|2023-11-06 08:15:00|10464.5|10459.5|10460.8|10455.8|10464.7|10459.7|10459.8|10454.8|141
1699258800000|2023-11-06 08:20:00|10460.9|10455.9|10460.2|10455.2|10461.7|10456.7|10458.5|10453.5|70
1699259100000|2023-11-06 08:25:00|10460.3|10455.3|10458.4|10453.4|10460.8|10455.8|10458.3|10453.3|49
1699259400000|2023-11-06 08:30:00|10458.3|10453.3|10457.7|10452.7|10460.3|10455.3|10456.3|10451.3|63
1699259700000|2023-11-06 08:35:00|10457.4|10452.4|10453.5|10448.5|10457.4|10452.4|10451|10446|78
1699260000000|2023-11-06 08:40:00|10453.6|10448.6|10453.7|10448.7|10453.7|10448.7|10450.9|10445.9|26
1699260300000|2023-11-06 08:45:00|10453.4|10448.4|10458|10453|10459|10454|10453|10448|65
1699260600000|2023-11-06 08:50:00|10457.8|10452.8|10457.3|10452.3|10459.8|10454.8|10456.3|10451.3|57
1699260900000|2023-11-06 08:55:00|10456.5|10451.5|10455|10450|10458.3|10453.3|10453.1|10448.1|49
1699261200000|2023-11-06 09:00:00|10455.3|10450.3|10455.8|10450.8|10456.3|10451.3|10452.9|10447.9|78
1699261500000|2023-11-06 09:05:00|10455.4|10450.4|10456.1|10451.1|10456.3|10451.3|10453.3|10448.3|35
1699261800000|2023-11-06 09:10:00|10456.3|10451.3|10451.5|10446.5|10456.3|10451.3|10451.4|10446.4|14
1699262100000|2023-11-06 09:15:00|10451.4|10446.4|10454.8|10449.8|10454.8|10449.8|10450.3|10445.3|34
1699262400000|2023-11-06 09:20:00|10454.6|10449.6|10457.6|10452.6|10459.4|10454.4|10454.4|10449.4|39
1699262700000|2023-11-06 09:25:00|10457.8|10452.8|10458.9|10453.9|10459.4|10454.4|10456.8|10451.8|20
1699263000000|2023-11-06 09:30:00|10458.8|10453.8|10461.3|10456.3|10461.4|10456.4|10458.1|10453.1|56
1699263300000|2023-11-06 09:35:00|10461.4|10456.4|10460.1|10455.1|10461.4|10456.4|10459.3|10454.3|12
1699263600000|2023-11-06 09:40:00|10460.3|10455.3|10459.3|10454.3|10461.1|10456.1|10458.8|10453.8|18
1699263900000|2023-11-06 09:45:00|10459.4|10454.4|10460.9|10455.9|10461.4|10456.4|10459.3|10454.3|37
1699264200000|2023-11-06 09:50:00|10461.1|10456.1|10459.2|10454.2|10461.9|10456.9|10458.9|10453.9|40
1699264500000|2023-11-06 09:55:00|10459.4|10454.4|10460.5|10455.5|10461|10456|10458.1|10453.1|22
1699264800000|2023-11-06 10:00:00|10460.3|10455.3|10455.8|10450.8|10460.4|10455.4|10454.9|10449.9|42
1699265100000|2023-11-06 10:05:00|10455.5|10450.5|10454.2|10449.2|10456.4|10451.4|10453.7|10448.7|17
1699265400000|2023-11-06 10:10:00|10454.4|10449.4|10455.9|10450.9|10457.1|10452.1|10454.1|10449.1|23
1699265700000|2023-11-06 10:15:00|10455.7|10450.7|10458.2|10453.2|10458.2|10453.2|10455.7|10450.7|20
1699266000000|2023-11-06 10:20:00|10458|10453|10455.4|10450.4|10458.7|10453.7|10455.2|10450.2|18
1699266300000|2023-11-06 10:25:00|10455.5|10450.5|10454.6|10449.6|10456.2|10451.2|10454.1|10449.1|25
1699266600000|2023-11-06 10:30:00|10454.5|10449.5|10459.3|10454.3|10459.4|10454.4|10453.7|10448.7|37
1699266900000|2023-11-06 10:35:00|10459.4|10454.4|10456.9|10451.9|10460.4|10455.4|10456.9|10451.9|8
1699267200000|2023-11-06 10:40:00|10457.1|10452.1|10455.4|10450.4|10457.1|10452.1|10455|10450|17
1699267500000|2023-11-06 10:45:00|10455.5|10450.5|10456.8|10451.8|10457|10452|10453.6|10448.6|73
1699267800000|2023-11-06 10:50:00|10456.6|10451.6|10458.8|10453.8|10458.8|10453.8|10455.8|10450.8|16
1699268100000|2023-11-06 10:55:00|10459|10454|10458.1|10453.1|10459.9|10454.9|10457.5|10452.5|9
1699268400000|2023-11-06 11:00:00|10458.3|10453.3|10457.3|10452.3|10458.5|10453.5|10456.3|10451.3|15
1699268700000|2023-11-06 11:05:00|10457|10452|10457|10452|10458.7|10453.7|10456|10451|11
1699269000000|2023-11-06 11:10:00|10456.7|10451.7|10457.9|10452.9|10458.2|10453.2|10456.2|10451.2|5
1699269300000|2023-11-06 11:15:00|10458|10453|10457.5|10452.5|10459.5|10454.5|10457.5|10452.5|8
1699269600000|2023-11-06 11:20:00|10457.4|10452.4|10457.9|10452.9|10458.5|10453.5|10456.1|10451.1|11
1699269900000|2023-11-06 11:25:00|10457.8|10452.8|10459.4|10454.4|10460|10455|10457.5|10452.5|36
1699270200000|2023-11-06 11:30:00|10459|10454|10456.6|10451.6|10460.4|10455.4|10456.6|10451.6|83
1699270500000|2023-11-06 11:35:00|10456.5|10451.5|10456|10451|10457.9|10452.9|10455.6|10450.6|29
1699270800000|2023-11-06 11:40:00|10455.9|10450.9|10453.9|10448.9|10456.2|10451.2|10452.9|10447.9|13
1699271100000|2023-11-06 11:45:00|10454|10449|10454.4|10449.4|10455.2|10450.2|10453.4|10448.4|17
1699271400000|2023-11-06 11:50:00|10454.5|10449.5|10455.4|10450.4|10455.4|10450.4|10453.4|10448.4|33
1699271700000|2023-11-06 11:55:00|10455.2|10450.2|10455.2|10450.2|10456.9|10451.9|10455|10450|24
1699272000000|2023-11-06 12:00:00|10455.3|10450.3|10456.5|10451.5|10456.5|10451.5|10454.2|10449.2|63
1699272300000|2023-11-06 12:05:00|10456.4|10451.4|10455.6|10450.6|10456.6|10451.6|10455.1|10450.1|30
1699272600000|2023-11-06 12:10:00|10455.9|10450.9|10455.4|10450.4|10455.9|10450.9|10454.5|10449.5|63
1699272900000|2023-11-06 12:15:00|10455.3|10450.3|10456.5|10451.5|10457.5|10452.5|10454.6|10449.6|15
1699273200000|2023-11-06 12:20:00|10456.7|10451.7|10455.4|10450.4|10456.9|10451.9|10455|10450|15
1699273500000|2023-11-06 12:25:00|10455|10450|10456.4|10451.4|10457.9|10452.9|10454|10449|14
1699273800000|2023-11-06 12:30:00|10456.2|10451.2|10455.6|10450.6|10457.9|10452.9|10455.6|10450.6|12
1699274100000|2023-11-06 12:35:00|10455.9|10450.9|10455.6|10450.6|10456.9|10451.9|10454.1|10449.1|19
1699274400000|2023-11-06 12:40:00|10455.5|10450.5|10457.5|10452.5|10457.5|10452.5|10454.9|10449.9|12
1699274700000|2023-11-06 12:45:00|10457.4|10452.4|10460.5|10455.5|10461.6|10456.6|10456.9|10451.9|19
1699275000000|2023-11-06 12:50:00|10460.6|10455.6|10467.1|10462.1|10467.2|10462.2|10460.6|10455.6|68
1699275300000|2023-11-06 12:55:00|10467|10462|10465.3|10460.3|10467.8|10462.8|10464.1|10459.1|72
1699275600000|2023-11-06 13:00:00|10465.2|10460.2|10465.2|10460.2|10466.8|10461.8|10463.7|10458.7|21
1699275900000|2023-11-06 13:05:00|10465.3|10460.3|10466.2|10461.2|10467.5|10462.5|10465.3|10460.3|20
1699276200000|2023-11-06 13:10:00|10466.1|10461.1|10470|10465|10470.5|10465.5|10465.2|10460.2|62
1699276500000|2023-11-06 13:15:00|10469.8|10464.8|10469.3|10464.3|10472|10467|10468.8|10463.8|34
1699276800000|2023-11-06 13:20:00|10469.2|10464.2|10467.3|10462.3|10469.2|10464.2|10465.2|10460.2|84
1699277100000|2023-11-06 13:25:00|10467.5|10462.5|10467.5|10462.5|10470.9|10465.9|10467.2|10462.2|101
1699277400000|2023-11-06 13:30:00|10467.3|10462.3|10469.2|10464.2|10470.6|10465.6|10465.5|10460.5|38
1699277700000|2023-11-06 13:35:00|10469.1|10464.1|10469.3|10464.3|10470.6|10465.6|10467.3|10462.3|38
1699278000000|2023-11-06 13:40:00|10469.2|10464.2|10471.2|10466.2|10472|10467|10467.7|10462.7|37
1699278300000|2023-11-06 13:45:00|10471.3|10466.3|10470|10465|10471.3|10466.3|10468.5|10463.5|37
1699278600000|2023-11-06 13:50:00|10470.1|10465.1|10468.7|10463.7|10472.3|10467.3|10468.6|10463.6|46
1699278900000|2023-11-06 13:55:00|10468.8|10463.8|10471.2|10466.2|10472.2|10467.2|10468.8|10463.8|27
1699279200000|2023-11-06 14:00:00|10471|10466|10467.4|10462.4|10471|10466|10467.2|10462.2|59
1699279500000|2023-11-06 14:05:00|10467.7|10462.7|10469.8|10464.8|10470.3|10465.3|10465.2|10460.2|52
1699279800000|2023-11-06 14:10:00|10469.9|10464.9|10470.3|10465.3|10471.3|10466.3|10467.4|10462.4|24
1699280100000|2023-11-06 14:15:00|10470.4|10465.4|10469.4|10464.4|10471.7|10466.7|10468.8|10463.8|12
1699280400000|2023-11-06 14:20:00|10469.6|10464.6|10468.6|10463.6|10470.9|10465.9|10468.3|10463.3|37
1699280700000|2023-11-06 14:25:00|10468.3|10463.3|10467.6|10462.6|10470.3|10465.3|10466.8|10461.8|29
1699281000000|2023-11-06 14:30:00|10467.8|10462.8|10467.8|10462.8|10468.3|10463.3|10464.8|10459.8|65
1699281300000|2023-11-06 14:35:00|10467.7|10462.7|10466.4|10461.4|10468.5|10463.5|10464.4|10459.4|55
1699281600000|2023-11-06 14:40:00|10466.6|10461.6|10464.9|10459.9|10466.8|10461.8|10463.2|10458.2|56
1699281900000|2023-11-06 14:45:00|10464.8|10459.8|10466.6|10461.6|10468.8|10463.8|10463.3|10458.3|87
1699282200000|2023-11-06 14:50:00|10466.2|10461.2|10471.3|10466.3|10471.4|10466.4|10465.4|10460.4|53
1699282500000|2023-11-06 14:55:00|10471.4|10466.4|10469.7|10464.7|10471.4|10466.4|10468|10463|100
1699282800000|2023-11-06 15:00:00|10469.6|10464.6|10472.6|10467.6|10473.9|10468.9|10467.9|10462.9|130
1699283100000|2023-11-06 15:05:00|10472.4|10467.4|10474.2|10469.2|10474.3|10469.3|10471|10466|120
1699283400000|2023-11-06 15:10:00|10474.3|10469.3|10480.9|10475.9|10480.9|10475.9|10474.1|10469.1|89
1699283700000|2023-11-06 15:15:00|10480.8|10475.8|10475.9|10470.9|10481.4|10476.4|10475.8|10470.8|125
1699284000000|2023-11-06 15:20:00|10475.8|10470.8|10477.7|10472.7|10477.8|10472.8|10474.8|10469.8|79
1699284300000|2023-11-06 15:25:00|10477.8|10472.8|10475.6|10470.6|10478.1|10473.1|10475.1|10470.1|88
1699284600000|2023-11-06 15:30:00|10475.4|10470.4|10477.3|10472.3|10477.8|10472.8|10475.2|10470.2|42
1699284900000|2023-11-06 15:35:00|10477.6|10472.6|10472.4|10467.4|10479.1|10474.1|10471.8|10466.8|120
1699285200000|2023-11-06 15:40:00|10472.3|10467.3|10473.5|10468.5|10474.4|10469.4|10470.4|10465.4|75
1699285500000|2023-11-06 15:45:00|10473.8|10468.8|10472.1|10467.1|10475.5|10470.5|10470.6|10465.6|60
1699285800000|2023-11-06 15:50:00|10472.3|10467.3|10469.3|10464.3|10472.5|10467.5|10467.9|10462.9|71
1699286100000|2023-11-06 15:55:00|10469.4|10464.4|10468.2|10463.2|10471.2|10466.2|10467.8|10462.8|48
1699286400000|2023-11-06 16:00:00|10468.4|10463.4|10465.4|10460.4|10468.6|10463.6|10465.3|10460.3|69
1699286700000|2023-11-06 16:05:00|10465.3|10460.3|10465.2|10460.2|10465.4|10460.4|10462.4|10457.4|58
1699287000000|2023-11-06 16:10:00|10465.3|10460.3|10465.9|10460.9|10467.3|10462.3|10464.3|10459.3|76
1699287300000|2023-11-06 16:15:00|10466|10461|10468|10463|10468.9|10463.9|10465.2|10460.2|66
1699287600000|2023-11-06 16:20:00|10468.2|10463.2|10470.4|10465.4|10470.9|10465.9|10467.5|10462.5|50
1699287900000|2023-11-06 16:25:00|10470.3|10465.3|10469.3|10464.3|10470.4|10465.4|10467.9|10462.9|25
1699288200000|2023-11-06 16:30:00|10469.4|10464.4|10467.4|10462.4|10469.9|10464.9|10466.9|10461.9|32
1699288500000|2023-11-06 16:35:00|10467.3|10462.3|10465.3|10460.3|10467.8|10462.8|10465|10460|35
1699288800000|2023-11-06 16:40:00|10465|10460|10466.9|10461.9|10466.9|10461.9|10464.3|10459.3|169
1699289100000|2023-11-06 16:45:00|10467.3|10462.3|10466|10461|10467.5|10462.5|10464.9|10459.9|27
1699289400000|2023-11-06 16:50:00|10466.2|10461.2|10466.4|10461.4|10467.9|10462.9|10465.9|10460.9|59
1699289700000|2023-11-06 16:55:00|10466.3|10461.3|10465.4|10460.4|10466.4|10461.4|10464.9|10459.9|28
1699290000000|2023-11-06 17:00:00|10465.3|10460.3|10468.4|10463.4|10468.4|10463.4|10465.3|10460.3|45
1699290300000|2023-11-06 17:05:00|10468.5|10463.5|10468.9|10463.9|10469|10464|10467|10462|24
1699290600000|2023-11-06 17:10:00|10469|10464|10471.1|10466.1|10471.8|10466.8|10468.9|10463.9|33
1699290900000|2023-11-06 17:15:00|10471|10466|10470.8|10465.8|10472.9|10467.9|10470.4|10465.4|27
1699291200000|2023-11-06 17:20:00|10470.4|10465.4|10472.8|10467.8|10472.9|10467.9|10470.4|10465.4|15
1699291500000|2023-11-06 17:25:00|10472.9|10467.9|10472.9|10467.9|10473.9|10468.9|10472.8|10467.8|26
1699291800000|2023-11-06 17:30:00|10473.2|10468.2|10472.9|10467.9|10473.5|10468.5|10471.9|10466.9|37
1699292100000|2023-11-06 17:35:00|10472.8|10467.8|10474.1|10469.1|10474.9|10469.9|10472.5|10467.5|28
1699292400000|2023-11-06 17:40:00|10474.3|10469.3|10474.4|10469.4|10475.3|10470.3|10473.4|10468.4|13
1699292700000|2023-11-06 17:45:00|10474.8|10469.8|10474.9|10469.9|10475.9|10470.9|10473.5|10468.5|7
1699293000000|2023-11-06 17:50:00|10475.1|10470.1|10475.4|10470.4|10476.4|10471.4|10475|10470|39
1699293300000|2023-11-06 17:55:00|10475.5|10470.5|10475.4|10470.4|10476.9|10471.9|10475.4|10470.4|20
1699293600000|2023-11-06 18:00:00|10475.5|10470.5|10477.4|10472.4|10477.9|10472.9|10475.4|10470.4|30
1699293900000|2023-11-06 18:05:00|10477.3|10472.3|10478.4|10473.4|10478.6|10473.6|10476.9|10471.9|11
1699294200000|2023-11-06 18:10:00|10478.3|10473.3|10478.4|10473.4|10479|10474|10477.4|10472.4|11
1699294500000|2023-11-06 18:15:00|10478.5|10473.5|10478.9|10473.9|10479.4|10474.4|10477.4|10472.4|12
1699294800000|2023-11-06 18:20:00|10479.1|10474.1|10476.9|10471.9|10480.9|10475.9|10476.9|10471.9|43
1699295100000|2023-11-06 18:25:00|10477.1|10472.1|10478.7|10473.7|10479|10474|10476.8|10471.8|22
1699295400000|2023-11-06 18:30:00|10478.9|10473.9|10477.1|10472.1|10479|10474|10476.9|10471.9|9
1699295700000|2023-11-06 18:35:00|10477.2|10472.2|10475.4|10470.4|10477.4|10472.4|10475.3|10470.3|7
1699296000000|2023-11-06 18:40:00|10475.5|10470.5|10475.6|10470.6|10476|10471|10474.4|10469.4|13
1699296300000|2023-11-06 18:45:00|10475.4|10470.4|10478.4|10473.4|10478.6|10473.6|10475.4|10470.4|19
1699296600000|2023-11-06 18:50:00|10478.5|10473.5|10479.7|10474.7|10479.7|10474.7|10477.4|10472.4|26
1699296900000|2023-11-06 18:55:00|10479.6|10474.6|10476.4|10471.4|10479.9|10474.9|10476.4|10471.4|15
1699297200000|2023-11-06 19:00:00|10476.1|10471.1|10480.1|10475.1|10480.2|10475.2|10475.4|10470.4|22
1699297500000|2023-11-06 19:05:00|10480.2|10475.2|10483.1|10478.1|10483.5|10478.5|10480.1|10475.1|111
1699297800000|2023-11-06 19:10:00|10483.2|10478.2|10485.1|10480.1|10486.8|10481.8|10483|10478|43
1699298100000|2023-11-06 19:15:00|10485.2|10480.2|10484|10479|10485.6|10480.6|10484|10479|36
1699298400000|2023-11-06 19:20:00|10484.1|10479.1|10484.2|10479.2|10484.9|10479.9|10482.9|10477.9|45
1699298700000|2023-11-06 19:25:00|10484.1|10479.1|10484.7|10479.7|10485.6|10480.6|10482.7|10477.7|23
1699299000000|2023-11-06 19:30:00|10484.6|10479.6|10485.2|10480.2|10485.9|10480.9|10484.4|10479.4|27
1699299300000|2023-11-06 19:35:00|10485|10480|10485.7|10480.7|10486.2|10481.2|10484.2|10479.2|26
1699299600000|2023-11-06 19:40:00|10485.9|10480.9|10484.4|10479.4|10486.4|10481.4|10483.7|10478.7|19
1699299900000|2023-11-06 19:45:00|10484.5|10479.5|10486.7|10481.7|10486.9|10481.9|10484.5|10479.5|11
1699300200000|2023-11-06 19:50:00|10486.9|10481.9|10486.5|10481.5|10486.9|10481.9|10485.8|10480.8|52
1699300500000|2023-11-06 19:55:00|10486.6|10481.6|10486.7|10481.7|10488.3|10483.3|10486.3|10481.3|158
1699300800000|2023-11-06 20:00:00|10487.1|10482.1|10487.7|10482.7|10488.8|10483.8|10487|10482|32
1699301100000|2023-11-06 20:05:00|10487.6|10482.6|10489.5|10484.5|10489.6|10484.6|10487|10482|37
1699301400000|2023-11-06 20:10:00|10489|10484|10489.8|10484.8|10490|10485|10489|10484|42
1699301700000|2023-11-06 20:15:00|10490|10485|10489.2|10484.2|10490.5|10485.5|10488.8|10483.8|31
1699302000000|2023-11-06 20:20:00|10489.3|10484.3|10489.7|10484.7|10490.3|10485.3|10488.8|10483.8|27
1699302300000|2023-11-06 20:25:00|10489.8|10484.8|10490.3|10485.3|10490.8|10485.8|10489.3|10484.3|21
1699302600000|2023-11-06 20:30:00|10490.2|10485.2|10489.6|10484.6|10490.3|10485.3|10488.8|10483.8|21
1699302900000|2023-11-06 20:35:00|10489.5|10484.5|10490.8|10485.8|10490.8|10485.8|10489.3|10484.3|20
1699303200000|2023-11-06 20:40:00|10490.7|10485.7|10490.4|10485.4|10491.3|10486.3|10490.3|10485.3|12
1699303500000|2023-11-06 20:45:00|10490.6|10485.6|10489.8|10484.8|10490.8|10485.8|10489.8|10484.8|23
1699303800000|2023-11-06 20:50:00|10490.1|10485.1|10490.1|10485.1|10491.2|10486.2|10489.8|10484.8|17
1699304100000|2023-11-06 20:55:00|10490.2|10485.2|10490.7|10485.7|10490.8|10485.8|10489.6|10484.6|78
1699304400000|2023-11-06 21:00:00|10490.6|10485.6|10490.6|10485.6|10491.1|10486.1|10490.2|10485.2|35
1699304700000|2023-11-06 21:05:00|10490.7|10485.7|10491.7|10486.7|10491.8|10486.8|10490.6|10485.6|15
1699305000000|2023-11-06 21:10:00|10491.6|10486.6|10491.8|10486.8|10492.3|10487.3|10491.5|10486.5|24
1699305300000|2023-11-06 21:15:00|10492|10487|10492.1|10487.1|10492.1|10487.1|10491.7|10486.7|19
1699305600000|2023-11-06 21:20:00|10492.2|10487.2|10493.8|10488.8|10494|10489|10492.1|10487.1|67
1699305900000|2023-11-06 21:25:00|10493.7|10488.7|10493.7|10488.7|10494.3|10489.3|10493.3|10488.3|15
1699306200000|2023-11-06 21:30:00|10493.6|10488.6|10493.2|10488.2|10493.8|10488.8|10493|10488|1
1699306500000|2023-11-06 21:35:00|10493.3|10488.3|10494.1|10489.1|10494.3|10489.3|10493.3|10488.3|6
1699306800000|2023-11-06 21:40:00|10494.2|10489.2|10493.8|10488.8|10494.2|10489.2|10493.7|10488.7|19
1699307100000|2023-11-06 21:45:00|10493.7|10488.7|10493.1|10488.1|10493.8|10488.8|10492.7|10487.7|8
1699307400000|2023-11-06 21:50:00|10493.2|10488.2|10493.7|10488.7|10493.8|10488.8|10492.8|10487.8|11
1699307700000|2023-11-06 21:55:00|10493.8|10488.8|10493.2|10484.2|10494.2|10489.2|10490.9|10484.1|21
1699308000000|2023-11-06 22:00:00|10491|10482|10491|10482|10491|10482|10491|10482|0
1699318800000|2023-11-07 01:00:00|10497|10492|10500.1|10495.1|10500.3|10495.3|10496.7|10491.7|66
1699319100000|2023-11-07 01:05:00|10500.3|10495.3|10499.3|10494.3|10500.3|10495.3|10497.4|10492.4|13
1699319400000|2023-11-07 01:10:00|10499.4|10494.4|10499|10494|10501|10496|10498.6|10493.6|15
1699319700000|2023-11-07 01:15:00|10499.1|10494.1|10500.3|10495.3|10500.5|10495.5|10497.5|10492.5|20
1699320000000|2023-11-07 01:20:00|10500|10495|10500.3|10495.3|10500.3|10495.3|10498.8|10493.8|20
1699320300000|2023-11-07 01:25:00|10500.2|10495.2|10498.8|10493.8|10500.2|10495.2|10498.3|10493.3|6
1699320600000|2023-11-07 01:30:00|10498.9|10493.9|10498.9|10493.9|10499.4|10494.4|10497.8|10492.8|11
1699320900000|2023-11-07 01:35:00|10499|10494|10498.9|10493.9|10499.4|10494.4|10498|10493|14
1699321200000|2023-11-07 01:40:00|10498.8|10493.8|10498|10493|10499|10494|10497.4|10492.4|13
1699321500000|2023-11-07 01:45:00|10498.3|10493.3|10498.9|10493.9|10499.4|10494.4|10497|10492|23
1699321800000|2023-11-07 01:50:00|10499|10494|10501.2|10496.2|10501.4|10496.4|10499|10494|19
1699322100000|2023-11-07 01:55:00|10501.4|10496.4|10499.4|10494.4|10501.6|10496.6|10499.4|10494.4|12
1699322400000|2023-11-07 02:00:00|10499.5|10494.5|10499.5|10494.5|10500.4|10495.4|10498.9|10493.9|4
1699322700000|2023-11-07 02:05:00|10499.4|10494.4|10501.1|10496.1|10502.4|10497.4|10499.4|10494.4|11
1699323000000|2023-11-07 02:10:00|10501|10496|10502.9|10497.9|10503.3|10498.3|10501|10496|15
1699323300000|2023-11-07 02:15:00|10502.8|10497.8|10501|10496|10503|10498|10501|10496|6
1699323600000|2023-11-07 02:20:00|10501.4|10496.4|10501.4|10496.4|10502.3|10497.3|10501.3|10496.3|36
1699323900000|2023-11-07 02:25:00|10501.3|10496.3|10500.8|10495.8|10501.4|10496.4|10500.5|10495.5|6
1699324200000|2023-11-07 02:30:00|10500.5|10495.5|10500.4|10495.4|10501|10496|10500|10495|31
1699324500000|2023-11-07 02:35:00|10500.3|10495.3|10500.1|10495.1|10500.5|10495.5|10499.8|10494.8|2
1699324800000|2023-11-07 02:40:00|10500|10495|10500.8|10495.8|10500.9|10495.9|10500|10495|5
1699325100000|2023-11-07 02:45:00|10500.6|10495.6|10498.9|10493.9|10500.6|10495.6|10498.9|10493.9|5
1699325400000|2023-11-07 02:50:00|10499.1|10494.1|10498.4|10493.4|10499.1|10494.1|10497.8|10492.8|6
1699325700000|2023-11-07 02:55:00|10498.8|10493.8|10498.9|10493.9|10499.3|10494.3|10498.8|10493.8|12
1699326000000|2023-11-07 03:00:00|10498.8|10493.8|10499|10494|10499.4|10494.4|10498.4|10493.4|7
1699326300000|2023-11-07 03:05:00|10499.1|10494.1|10498.6|10493.6|10500|10495|10498.4|10493.4|11
1699326600000|2023-11-07 03:10:00|10498.7|10493.7|10498|10493|10498.9|10493.9|10497.9|10492.9|3
1699326900000|2023-11-07 03:15:00|10498.1|10493.1|10499.7|10494.7|10500.4|10495.4|10497.9|10492.9|5
1699327200000|2023-11-07 03:20:00|10499.9|10494.9|10500.9|10495.9|10501.4|10496.4|10499.9|10494.9|5
1699327500000|2023-11-07 03:25:00|10500.7|10495.7|10499.1|10494.1|10500.9|10495.9|10499.1|10494.1|2
1699327800000|2023-11-07 03:30:00|10499|10494|10498.1|10493.1|10501.4|10496.4|10497.4|10492.4|163
1699328100000|2023-11-07 03:35:00|10497.9|10492.9|10500.1|10495.1|10500.5|10495.5|10497.5|10492.5|29
1699328400000|2023-11-07 03:40:00|10500.2|10495.2|10501.7|10496.7|10503.1|10498.1|10500.2|10495.2|21
1699328700000|2023-11-07 03:45:00|10501.8|10496.8|10502.1|10497.1|10502.6|10497.6|10501|10496|2
1699329000000|2023-11-07 03:50:00|10502.4|10497.4|10502.7|10497.7|10503.4|10498.4|10501.9|10496.9|11
1699329300000|2023-11-07 03:55:00|10502.6|10497.6|10502.3|10497.3|10503|10498|10502|10497|11
1699329600000|2023-11-07 04:00:00|10502.7|10497.7|10502.3|10497.3|10502.7|10497.7|10500.8|10495.8|12
1699329900000|2023-11-07 04:05:00|10502.5|10497.5|10502.1|10497.1|10503|10498|10501.8|10496.8|9
1699330200000|2023-11-07 04:10:00|10502.2|10497.2|10502.3|10497.3|10502.8|10497.8|10501.8|10496.8|61
1699330500000|2023-11-07 04:15:00|10502.2|10497.2|10501.3|10496.3|10502.5|10497.5|10501.3|10496.3|2
1699330800000|2023-11-07 04:20:00|10501.2|10496.2|10502.1|10497.1|10502.6|10497.6|10500.8|10495.8|14
1699331100000|2023-11-07 04:25:00|10502|10497|10503.1|10498.1|10503.1|10498.1|10501.7|10496.7|6
1699331400000|2023-11-07 04:30:00|10503.3|10498.3|10504.8|10499.8|10505.2|10500.2|10503.2|10498.2|27
1699331700000|2023-11-07 04:35:00|10504.7|10499.7|10505.3|10500.3|10506.2|10501.2|10504.7|10499.7|43
1699332000000|2023-11-07 04:40:00|10505.6|10500.6|10506.1|10501.1|10506.3|10501.3|10505.2|10500.2|9
1699332300000|2023-11-07 04:45:00|10506|10501|10506.3|10501.3|10506.8|10501.8|10505.8|10500.8|69
1699332600000|2023-11-07 04:50:00|10506.4|10501.4|10505.7|10500.7|10507.1|10502.1|10505.3|10500.3|11
1699332900000|2023-11-07 04:55:00|10505.8|10500.8|10506.2|10501.2|10506.3|10501.3|10505.3|10500.3|10
1699333200000|2023-11-07 05:00:00|10505.9|10500.9|10505.7|10500.7|10506.7|10501.7|10505.1|10500.1|6
1699333500000|2023-11-07 05:05:00|10505.6|10500.6|10506.3|10501.3|10506.9|10501.9|10505.6|10500.6|6
1699333800000|2023-11-07 05:10:00|10506.4|10501.4|10505.9|10500.9|10507.3|10502.3|10505.6|10500.6|10
1699334100000|2023-11-07 05:15:00|10505.8|10500.8|10506.1|10501.1|10506.3|10501.3|10505.3|10500.3|1
1699334400000|2023-11-07 05:20:00|10506.3|10501.3|10506.9|10501.9|10507.3|10502.3|10506.3|10501.3|3
1699334700000|2023-11-07 05:25:00|10506.8|10501.8|10507|10502|10507.9|10502.9|10506.8|10501.8|5
1699335000000|2023-11-07 05:30:00|10506.9|10501.9|10505.3|10500.3|10507.4|10502.4|10505.3|10500.3|2
1699335300000|2023-11-07 05:35:00|10505.4|10500.4|10504.7|10499.7|10505.5|10500.5|10504.7|10499.7|5
1699335600000|2023-11-07 05:40:00|10504.8|10499.8|10504.7|10499.7|10505.9|10500.9|10504.3|10499.3|16
1699335900000|2023-11-07 05:45:00|10504.8|10499.8|10504.2|10499.2|10505.4|10500.4|10503.7|10498.7|10
1699336200000|2023-11-07 05:50:00|10504.3|10499.3|10503.7|10498.7|10504.8|10499.8|10503.5|10498.5|6
1699336500000|2023-11-07 05:55:00|10503.6|10498.6|10503.4|10498.4|10504.3|10499.3|10502.8|10497.8|14
1699336800000|2023-11-07 06:00:00|10503.3|10498.3|10503.8|10498.8|10504.2|10499.2|10503.1|10498.1|15
1699337100000|2023-11-07 06:05:00|10503.6|10498.6|10504.8|10499.8|10504.8|10499.8|10502.2|10497.2|14
1699337400000|2023-11-07 06:10:00|10505|10500|10506.3|10501.3|10506.6|10501.6|10505|10500|6
1699337700000|2023-11-07 06:15:00|10506.4|10501.4|10507.2|10502.2|10507.3|10502.3|10506.3|10501.3|4
1699338000000|2023-11-07 06:20:00|10507.1|10502.1|10508.4|10503.4|10509.1|10504.1|10506.9|10501.9|5
1699338300000|2023-11-07 06:25:00|10508.6|10503.6|10508.4|10503.4|10508.8|10503.8|10507.3|10502.3|16
1699338600000|2023-11-07 06:30:00|10508.3|10503.3|10508.3|10503.3|10508.8|10503.8|10508.2|10503.2|23
1699338900000|2023-11-07 06:35:00|10508.2|10503.2|10508.7|10503.7|10509.3|10504.3|10507.3|10502.3|13
1699339200000|2023-11-07 06:40:00|10508.8|10503.8|10509.2|10504.2|10509.3|10504.3|10507.8|10502.8|20
1699339500000|2023-11-07 06:45:00|10508.9|10503.9|10510.4|10505.4|10511.2|10506.2|10508.3|10503.3|34
1699339800000|2023-11-07 06:50:00|10510.3|10505.3|10511.3|10506.3|10511.3|10506.3|10509.8|10504.8|46
1699340100000|2023-11-07 06:55:00|10511.4|10506.4|10512.2|10507.2|10512.7|10507.7|10510.9|10505.9|136
1699340400000|2023-11-07 07:00:00|10512.4|10507.4|10514.2|10509.2|10514.8|10509.8|10511.7|10506.7|100
1699340700000|2023-11-07 07:05:00|10514.1|10509.1|10515.8|10510.8|10516.3|10511.3|10513.8|10508.8|58
1699341000000|2023-11-07 07:10:00|10515.9|10510.9|10514.2|10509.2|10516.3|10511.3|10513.8|10508.8|12
1699341300000|2023-11-07 07:15:00|10514.3|10509.3|10515.8|10510.8|10516.7|10511.7|10513.9|10508.9|22
1699341600000|2023-11-07 07:20:00|10516.2|10511.2|10516.2|10511.2|10516.8|10511.8|10515.2|10510.2|24
1699341900000|2023-11-07 07:25:00|10516.3|10511.3|10516.3|10511.3|10516.3|10511.3|10514.2|10509.2|15
1699342200000|2023-11-07 07:30:00|10516.4|10511.4|10519|10514|10519.7|10514.7|10516.3|10511.3|43
1699342500000|2023-11-07 07:35:00|10518.9|10513.9|10518.3|10513.3|10519.1|10514.1|10516.8|10511.8|25
1699342800000|2023-11-07 07:40:00|10518.1|10513.1|10518|10513|10519.6|10514.6|10517.5|10512.5|15
1699343100000|2023-11-07 07:45:00|10518.3|10513.3|10519|10514|10519.3|10514.3|10518.3|10513.3|8
1699343400000|2023-11-07 07:50:00|10518.9|10513.9|10516.3|10511.3|10519|10514|10516.1|10511.1|16
1699343700000|2023-11-07 07:55:00|10516.5|10511.5|10516.4|10511.4|10516.8|10511.8|10515|10510|16
1699344000000|2023-11-07 08:00:00|10516.3|10511.3|10512.9|10507.9|10516.5|10511.5|10512.4|10507.4|26
1699344300000|2023-11-07 08:05:00|10512.8|10507.8|10513.4|10508.4|10516.1|10511.1|10512|10507|31
1699344600000|2023-11-07 08:10:00|10513.3|10508.3|10514.4|10509.4|10515.1|10510.1|10511.4|10506.4|101
1699344900000|2023-11-07 08:15:00|10514.5|10509.5|10513.3|10508.3|10516.8|10511.8|10512|10507|46
1699345200000|2023-11-07 08:20:00|10513|10508|10511.5|10506.5|10513.4|10508.4|10509.5|10504.5|33
1699345500000|2023-11-07 08:25:00|10511.4|10506.4|10510.9|10505.9|10512|10507|10509.5|10504.5|39
1699345800000|2023-11-07 08:30:00|10511|10506|10509.6|10504.6|10511.4|10506.4|10509.1|10504.1|20
1699346100000|2023-11-07 08:35:00|10509.5|10504.5|10510.5|10505.5|10511.5|10506.5|10508.7|10503.7|61
1699346400000|2023-11-07 08:40:00|10511|10506|10508.6|10503.6|10511.3|10506.3|10506.6|10501.6|50
1699346700000|2023-11-07 08:45:00|10508.5|10503.5|10507.1|10502.1|10508.5|10503.5|10506.5|10501.5|61
1699347000000|2023-11-07 08:50:00|10507.3|10502.3|10505.5|10500.5|10507.4|10502.4|10504.5|10499.5|89
1699347300000|2023-11-07 08:55:00|10505.6|10500.6|10508|10503|10509.5|10504.5|10505.2|10500.2|56
1699347600000|2023-11-07 09:00:00|10507.8|10502.8|10512.5|10507.5|10512.8|10507.8|10507.7|10502.7|98
1699347900000|2023-11-07 09:05:00|10512.4|10507.4|10516.6|10511.6|10517|10512|10512|10507|42
1699348200000|2023-11-07 09:10:00|10516.5|10511.5|10516.2|10511.2|10517|10512|10513.5|10508.5|45
1699348500000|2023-11-07 09:15:00|10516.3|10511.3|10516.4|10511.4|10517.5|10512.5|10514.8|10509.8|57
1699348800000|2023-11-07 09:20:00|10516.3|10511.3|10515.2|10510.2|10517.5|10512.5|10514.5|10509.5|84
1699349100000|2023-11-07 09:25:00|10515|10510|10516.5|10511.5|10517|10512|10514.6|10509.6|13
1699349400000|2023-11-07 09:30:00|10516.6|10511.6|10516.5|10511.5|10517.6|10512.6|10515|10510|11
1699349700000|2023-11-07 09:35:00|10516.4|10511.4|10519|10514|10519.1|10514.1|10516|10511|34
1699350000000|2023-11-07 09:40:00|10518.7|10513.7|10519.5|10514.5|10520.5|10515.5|10518.5|10513.5|15
1699350300000|2023-11-07 09:45:00|10519.6|10514.6|10519.3|10514.3|10520.4|10515.4|10518.9|10513.9|16
1699350600000|2023-11-07 09:50:00|10519|10514|10521.5|10516.5|10522.5|10517.5|10519|10514|40
1699350900000|2023-11-07 09:55:00|10521.6|10516.6|10525.5|10520.5|10526|10521|10521.6|10516.6|57
1699351200000|2023-11-07 10:00:00|10525.6|10520.6|10525.5|10520.5|10528|10523|10524.8|10519.8|28
1699351500000|2023-11-07 10:05:00|10525.4|10520.4|10523.3|10518.3|10526|10521|10523.3|10518.3|24
1699351800000|2023-11-07 10:10:00|10523.6|10518.6|10522|10517|10523.6|10518.6|10521.1|10516.1|15
1699352100000|2023-11-07 10:15:00|10522.3|10517.3|10520.1|10515.1|10522.8|10517.8|10519.8|10514.8|14
1699352400000|2023-11-07 10:20:00|10520.2|10515.2|10517.5|10512.5|10520.2|10515.2|10517.5|10512.5|58
1699352700000|2023-11-07 10:25:00|10517.3|10512.3|10515.6|10510.6|10518.4|10513.4|10515.4|10510.4|52
1699353000000|2023-11-07 10:30:00|10515.5|10510.5|10517.1|10512.1|10517.1|10512.1|10514|10509|45
1699353300000|2023-11-07 10:35:00|10517.3|10512.3|10520.9|10515.9|10521|10516|10516.5|10511.5|41
1699353600000|2023-11-07 10:40:00|10521.1|10516.1|10523.1|10518.1|10523.7|10518.7|10520.1|10515.1|14
1699353900000|2023-11-07 10:45:00|10523.5|10518.5|10522.9|10517.9|10524.7|10519.7|10520.7|10515.7|11
1699354200000|2023-11-07 10:50:00|10522.8|10517.8|10526.1|10521.1|10526.2|10521.2|10522.8|10517.8|16
1699354500000|2023-11-07 10:55:00|10526.2|10521.2|10525.5|10520.5|10526.8|10521.8|10524.1|10519.1|10
1699354800000|2023-11-07 11:00:00|10525.7|10520.7|10525.1|10520.1|10526.6|10521.6|10524|10519|9
1699355100000|2023-11-07 11:05:00|10525|10520|10525.6|10520.6|10528.2|10523.2|10525|10520|29
1699355400000|2023-11-07 11:10:00|10525.5|10520.5|10527.6|10522.6|10528.7|10523.7|10525.5|10520.5|25
1699355700000|2023-11-07 11:15:00|10527.7|10522.7|10532|10527|10533.1|10528.1|10527.6|10522.6|173
1699356000000|2023-11-07 11:20:00|10531.9|10526.9|10531.1|10526.1|10532.1|10527.1|10529.9|10524.9|26
1699356300000|2023-11-07 11:25:00|10530.9|10525.9|10530.7|10525.7|10531.2|10526.2|10529.4|10524.4|10
1699356600000|2023-11-07 11:30:00|10530.8|10525.8|10534.2|10529.2|10534.7|10529.7|10529.9|10524.9|28
1699356900000|2023-11-07 11:35:00|10534.1|10529.1|10537.9|10532.9|10538.4|10533.4|10533.9|10528.9|43
1699357200000|2023-11-07 11:40:00|10537.6|10532.6|10539.7|10534.7|10539.8|10534.8|10535.3|10530.3|11
1699357500000|2023-11-07 11:45:00|10539.4|10534.4|10535.8|10530.8|10539.4|10534.4|10535.7|10530.7|12
1699357800000|2023-11-07 11:50:00|10535.9|10530.9|10533.7|10528.7|10536.4|10531.4|10533.5|10528.5|68
1699358100000|2023-11-07 11:55:00|10533.5|10528.5|10532.2|10527.2|10534.7|10529.7|10532.2|10527.2|77
1699358400000|2023-11-07 12:00:00|10532.3|10527.3|10528.7|10523.7|10532.3|10527.3|10528.5|10523.5|110
1699358700000|2023-11-07 12:05:00|10528.4|10523.4|10532.1|10527.1|10532.7|10527.7|10528.3|10523.3|54
1699359000000|2023-11-07 12:10:00|10531.9|10526.9|10527.6|10522.6|10532.4|10527.4|10527.6|10522.6|51
1699359300000|2023-11-07 12:15:00|10527.7|10522.7|10525.2|10520.2|10527.9|10522.9|10524.3|10519.3|59
1699359600000|2023-11-07 12:20:00|10525.4|10520.4|10527.7|10522.7|10528.7|10523.7|10525.4|10520.4|21
1699359900000|2023-11-07 12:25:00|10527.5|10522.5|10527.9|10522.9|10528.2|10523.2|10526.4|10521.4|8
1699360200000|2023-11-07 12:30:00|10527.8|10522.8|10526.4|10521.4|10528|10523|10525.5|10520.5|42
1699360500000|2023-11-07 12:35:00|10526.1|10521.1|10527.1|10522.1|10527.6|10522.6|10524.3|10519.3|12
1699360800000|2023-11-07 12:40:00|10527.5|10522.5|10527.6|10522.6|10530.3|10525.3|10527.3|10522.3|41
1699361100000|2023-11-07 12:45:00|10527.5|10522.5|10527|10522|10529.1|10524.1|10525.5|10520.5|41
1699361400000|2023-11-07 12:50:00|10527.1|10522.1|10530.1|10525.1|10531|10526|10526.6|10521.6|29
1699361700000|2023-11-07 12:55:00|10530|10525|10529.6|10524.6|10530.5|10525.5|10528.1|10523.1|12
1699362000000|2023-11-07 13:00:00|10529.5|10524.5|10527.8|10522.8|10530.3|10525.3|10527.5|10522.5|54
1699362300000|2023-11-07 13:05:00|10527.7|10522.7|10522.8|10517.8|10528.8|10523.8|10521.8|10516.8|81
1699362600000|2023-11-07 13:10:00|10522.9|10517.9|10526.4|10521.4|10527.3|10522.3|10522.9|10517.9|31
1699362900000|2023-11-07 13:15:00|10526.3|10521.3|10527.6|10522.6|10529.2|10524.2|10525.9|10520.9|17
1699363200000|2023-11-07 13:20:00|10527.3|10522.3|10532.9|10527.9|10532.9|10527.9|10525.2|10520.2|109
1699363500000|2023-11-07 13:25:00|10532.8|10527.8|10531.2|10526.2|10534.1|10529.1|10530.8|10525.8|57
1699363800000|2023-11-07 13:30:00|10531|10526|10532|10527|10532.5|10527.5|10528.7|10523.7|72
1699364100000|2023-11-07 13:35:00|10531.8|10526.8|10528.9|10523.9|10531.8|10526.8|10526.1|10521.1|37
1699364400000|2023-11-07 13:40:00|10528.8|10523.8|10530.5|10525.5|10532.1|10527.1|10528.8|10523.8|39
1699364700000|2023-11-07 13:45:00|10530.4|10525.4|10534.5|10529.5|10534.7|10529.7|10530.2|10525.2|55
1699365000000|2023-11-07 13:50:00|10534.4|10529.4|10531.3|10526.3|10535.3|10530.3|10530.3|10525.3|74
1699365300000|2023-11-07 13:55:00|10531.2|10526.2|10530.9|10525.9|10533.2|10528.2|10530.3|10525.3|227
1699365600000|2023-11-07 14:00:00|10530.7|10525.7|10533.7|10528.7|10535.3|10530.3|10530.2|10525.2|78
1699365900000|2023-11-07 14:05:00|10533.8|10528.8|10536.5|10531.5|10538.8|10533.8|10533.4|10528.4|68
1699366200000|2023-11-07 14:10:00|10536.4|10531.4|10538.1|10533.1|10540|10535|10536.4|10531.4|34
1699366500000|2023-11-07 14:15:00|10537.8|10532.8|10536.5|10531.5|10539.4|10534.4|10534.7|10529.7|36
1699366800000|2023-11-07 14:20:00|10536.6|10531.6|10537.5|10532.5|10537.5|10532.5|10534.7|10529.7|34
1699367100000|2023-11-07 14:25:00|10537.6|10532.6|10537|10532|10539.6|10534.6|10536.5|10531.5|32
1699367400000|2023-11-07 14:30:00|10537.1|10532.1|10541|10536|10541.8|10536.8|10535.8|10530.8|79
1699367700000|2023-11-07 14:35:00|10541.1|10536.1|10540.4|10535.4|10542.8|10537.8|10538.8|10533.8|48
1699368000000|2023-11-07 14:40:00|10540.3|10535.3|10535.8|10530.8|10540.5|10535.5|10535|10530|146
1699368300000|2023-11-07 14:45:00|10535.9|10530.9|10537.5|10532.5|10538.8|10533.8|10535.8|10530.8|49
1699368600000|2023-11-07 14:50:00|10537.2|10532.2|10538.4|10533.4|10540|10535|10535.7|10530.7|89
1699368900000|2023-11-07 14:55:00|10538.2|10533.2|10532.6|10527.6|10538.6|10533.6|10532|10527|58
1699369200000|2023-11-07 15:00:00|10532.5|10527.5|10532.1|10527.1|10534.5|10529.5|10531.6|10526.6|56
1699369500000|2023-11-07 15:05:00|10532.6|10527.6|10532.4|10527.4|10533.1|10528.1|10530.4|10525.4|57
1699369800000|2023-11-07 15:10:00|10532.2|10527.2|10526.2|10521.2|10532.2|10527.2|10524|10519|177
1699370100000|2023-11-07 15:15:00|10526.4|10521.4|10528.4|10523.4|10531.8|10526.8|10526.1|10521.1|74
1699370400000|2023-11-07 15:20:00|10528.8|10523.8|10527.9|10522.9|10531.5|10526.5|10527.5|10522.5|114
1699370700000|2023-11-07 15:25:00|10527.6|10522.6|10525.6|10520.6|10528.1|10523.1|10525.3|10520.3|101
1699371000000|2023-11-07 15:30:00|10526.3|10521.3|10525|10520|10528.2|10523.2|10522.9|10517.9|47
1699371300000|2023-11-07 15:35:00|10525.2|10520.2|10526.1|10521.1|10526.2|10521.2|10523.4|10518.4|58
1699371600000|2023-11-07 15:40:00|10526.4|10521.4|10531.4|10526.4|10531.4|10526.4|10526.4|10521.4|66
1699371900000|2023-11-07 15:45:00|10531.3|10526.3|10524.7|10519.7|10532.4|10527.4|10522.9|10517.9|132
1699372200000|2023-11-07 15:50:00|10525|10520|10524.9|10519.9|10528.8|10523.8|10524.4|10519.4|70
1699372500000|2023-11-07 15:55:00|10524.5|10519.5|10525.3|10520.3|10526.4|10521.4|10523.5|10518.5|39
1699372800000|2023-11-07 16:00:00|10525.4|10520.4|10523.1|10518.1|10526.2|10521.2|10520.9|10515.9|89
1699373100000|2023-11-07 16:05:00|10522.9|10517.9|10522.9|10517.9|10524.4|10519.4|10521.3|10516.3|93
1699373400000|2023-11-07 16:10:00|10522.6|10517.6|10521.1|10516.1|10522.6|10517.6|10519|10514|109
1699373700000|2023-11-07 16:15:00|10520.9|10515.9|10526.9|10521.9|10527.4|10522.4|10520.5|10515.5|53
1699374000000|2023-11-07 16:20:00|10526.6|10521.6|10525.4|10520.4|10526.9|10521.9|10523.6|10518.6|41
1699374300000|2023-11-07 16:25:00|10525.5|10520.5|10527.1|10522.1|10527.9|10522.9|10524.3|10519.3|52
1699374600000|2023-11-07 16:30:00|10526.9|10521.9|10523.4|10518.4|10528.4|10523.4|10522.9|10517.9|76
1699374900000|2023-11-07 16:35:00|10523.2|10518.2|10521.9|10516.9|10523.9|10518.9|10521.7|10516.7|18
1699375200000|2023-11-07 16:40:00|10521.7|10516.7|10521.8|10516.8|10522.6|10517.6|10520.8|10515.8|63
1699375500000|2023-11-07 16:45:00|10521.7|10516.7|10527.1|10522.1|10527.1|10522.1|10521.2|10516.2|33
1699375800000|2023-11-07 16:50:00|10527|10522|10525.1|10520.1|10527.2|10522.2|10525|10520|17
1699376100000|2023-11-07 16:55:00|10525.4|10520.4|10526.6|10521.6|10526.6|10521.6|10524.1|10519.1|15
1699376400000|2023-11-07 17:00:00|10526.5|10521.5|10531|10526|10531.1|10526.1|10525.7|10520.7|94
1699376700000|2023-11-07 17:05:00|10531.1|10526.1|10530.3|10525.3|10532.1|10527.1|10529.6|10524.6|34
1699377000000|2023-11-07 17:10:00|10530.2|10525.2|10532.8|10527.8|10533.3|10528.3|10529.1|10524.1|51
1699377300000|2023-11-07 17:15:00|10533|10528|10533.6|10528.6|10534.8|10529.8|10532.8|10527.8|66
1699377600000|2023-11-07 17:20:00|10533.5|10528.5|10532.1|10527.1|10534.1|10529.1|10531.2|10526.2|15
1699377900000|2023-11-07 17:25:00|10532.2|10527.2|10537.2|10532.2|10537.5|10532.5|10532|10527|26
1699378200000|2023-11-07 17:30:00|10537.1|10532.1|10537.1|10532.1|10540.6|10535.6|10537|10532|44
1699378500000|2023-11-07 17:35:00|10537.2|10532.2|10537.1|10532.1|10538.5|10533.5|10536.3|10531.3|24
1699378800000|2023-11-07 17:40:00|10537.3|10532.3|10538.6|10533.6|10539.1|10534.1|10537.2|10532.2|12
1699379100000|2023-11-07 17:45:00|10538.4|10533.4|10537.9|10532.9|10538.7|10533.7|10534.8|10529.8|25
1699379400000|2023-11-07 17:50:00|10537.8|10532.8|10534.7|10529.7|10538.3|10533.3|10534.7|10529.7|15
1699379700000|2023-11-07 17:55:00|10535.1|10530.1|10535.3|10530.3|10537.1|10532.1|10534.6|10529.6|38
1699380000000|2023-11-07 18:00:00|10535.4|10530.4|10532.8|10527.8|10536.4|10531.4|10531.9|10526.9|42
1699380300000|2023-11-07 18:05:00|10533.1|10528.1|10529.6|10524.6|10533.8|10528.8|10529.4|10524.4|61
1699380600000|2023-11-07 18:10:00|10529.7|10524.7|10528.6|10523.6|10530.1|10525.1|10527.9|10522.9|15
1699380900000|2023-11-07 18:15:00|10528.4|10523.4|10526|10521|10528.8|10523.8|10525.5|10520.5|28
1699381200000|2023-11-07 18:20:00|10526.2|10521.2|10525.4|10520.4|10528|10523|10525|10520|35
1699381500000|2023-11-07 18:25:00|10525.3|10520.3|10525.8|10520.8|10525.8|10520.8|10524.4|10519.4|12
1699381800000|2023-11-07 18:30:00|10526|10521|10528.2|10523.2|10528.9|10523.9|10524.5|10519.5|20
1699382100000|2023-11-07 18:35:00|10528|10523|10524.3|10519.3|10528.4|10523.4|10524|10519|11
1699382400000|2023-11-07 18:40:00|10524.4|10519.4|10521.6|10516.6|10525.3|10520.3|10521.6|10516.6|40
1699382700000|2023-11-07 18:45:00|10521.3|10516.3|10520.4|10515.4|10522.2|10517.2|10519.8|10514.8|42
1699383000000|2023-11-07 18:50:00|10520.2|10515.2|10517.3|10512.3|10520.3|10515.3|10516.4|10511.4|49
1699383300000|2023-11-07 18:55:00|10517.6|10512.6|10515|10510|10518.3|10513.3|10514|10509|110
1699383600000|2023-11-07 19:00:00|10514.9|10509.9|10512.9|10507.9|10515|10510|10512.5|10507.5|59
1699383900000|2023-11-07 19:05:00|10513|10508|10513.9|10508.9|10515.5|10510.5|10512.5|10507.5|102
1699384200000|2023-11-07 19:10:00|10513.7|10508.7|10513|10508|10514.5|10509.5|10512.2|10507.2|59
1699384500000|2023-11-07 19:15:00|10512.8|10507.8|10512|10507|10513|10508|10510|10505|94
1699384800000|2023-11-07 19:20:00|10511.9|10506.9|10513|10508|10514|10509|10511.9|10506.9|19
1699385100000|2023-11-07 19:25:00|10512.8|10507.8|10511|10506|10514.1|10509.1|10510.8|10505.8|33
1699385400000|2023-11-07 19:30:00|10510.9|10505.9|10513|10508|10513.5|10508.5|10510|10505|23
1699385700000|2023-11-07 19:35:00|10512.9|10507.9|10515.2|10510.2|10515.5|10510.5|10512.5|10507.5|25
1699386000000|2023-11-07 19:40:00|10514.9|10509.9|10515|10510|10516|10511|10514.1|10509.1|17
1699386300000|2023-11-07 19:45:00|10514.9|10509.9|10516|10511|10516.2|10511.2|10513.6|10508.6|15
1699386600000|2023-11-07 19:50:00|10516.2|10511.2|10517.9|10512.9|10518.4|10513.4|10515|10510|114
1699386900000|2023-11-07 19:55:00|10517.8|10512.8|10519|10514|10519.7|10514.7|10516.9|10511.9|75
1699387200000|2023-11-07 20:00:00|10518.8|10513.8|10522|10517|10522|10517|10518.6|10513.6|153
1699387500000|2023-11-07 20:05:00|10521.8|10516.8|10522.7|10517.7|10523.8|10518.8|10521.5|10516.5|70
1699387800000|2023-11-07 20:10:00|10522.8|10517.8|10520.7|10515.7|10523.8|10518.8|10520.3|10515.3|118
1699388100000|2023-11-07 20:15:00|10520.8|10515.8|10519.7|10514.7|10521.2|10516.2|10518.7|10513.7|125
1699388400000|2023-11-07 20:20:00|10519.6|10514.6|10518.7|10513.7|10520.4|10515.4|10518.3|10513.3|130
1699388700000|2023-11-07 20:25:00|10518.8|10513.8|10518.2|10513.2|10519.7|10514.7|10518|10513|148
1699389000000|2023-11-07 20:30:00|10518.3|10513.3|10518.2|10513.2|10518.7|10513.7|10517.7|10512.7|110
1699389300000|2023-11-07 20:35:00|10518.7|10513.7|10516.7|10511.7|10518.8|10513.8|10516.6|10511.6|116
1699389600000|2023-11-07 20:40:00|10516.8|10511.8|10516.4|10511.4|10517.9|10512.9|10516.2|10511.2|132
1699389900000|2023-11-07 20:45:00|10516.2|10511.2|10517.9|10512.9|10518.4|10513.4|10516.2|10511.2|128
1699390200000|2023-11-07 20:50:00|10518|10513|10518.9|10513.9|10519.4|10514.4|10517.4|10512.4|125
1699390500000|2023-11-07 20:55:00|10519|10514|10520|10515|10520.4|10515.4|10518.9|10513.9|191
1699390800000|2023-11-07 21:00:00|10520.1|10515.1|10519.3|10514.3|10520.1|10515.1|10519.1|10514.1|27
1699391100000|2023-11-07 21:05:00|10519.4|10514.4|10519.3|10514.3|10519.5|10514.5|10519.3|10514.3|0
1699391400000|2023-11-07 21:10:00|10519.4|10514.4|10518.9|10513.9|10519.4|10514.4|10518.9|10513.9|41
1699391700000|2023-11-07 21:15:00|10519|10514|10518.5|10513.5|10519|10514|10518.4|10513.4|9
1699392000000|2023-11-07 21:20:00|10518.8|10513.8|10517|10512|10518.8|10513.8|10517|10512|12
1699392300000|2023-11-07 21:25:00|10516.9|10511.9|10515.9|10510.9|10517|10512|10515.4|10510.4|8
1699392600000|2023-11-07 21:30:00|10516|10511|10515.9|10510.9|10516.4|10511.4|10515.5|10510.5|6
1699392900000|2023-11-07 21:35:00|10516|10511|10515.3|10510.3|10516.3|10511.3|10515.1|10510.1|3
1699393200000|2023-11-07 21:40:00|10515.1|10510.1|10516.5|10511.5|10516.5|10511.5|10515|10510|12
1699393500000|2023-11-07 21:45:00|10516.7|10511.7|10516.6|10511.6|10517.5|10512.5|10516.5|10511.5|2
1699393800000|2023-11-07 21:50:00|10516.5|10511.5|10516.6|10511.6|10516.6|10511.6|10516|10511|2
1699394100000|2023-11-07 21:55:00|10516.7|10511.7|10515.1|10510.1|10517.1|10512.1|10515.1|10509.3|35
1699405200000|2023-11-08 01:00:00|10525.8|10520.8|10525.4|10520.4|10527.5|10522.5|10524.5|10519.5|18
1699405500000|2023-11-08 01:05:00|10525.3|10520.3|10523.2|10518.2|10525.3|10520.3|10522.7|10517.7|29
1699405800000|2023-11-08 01:10:00|10523.1|10518.1|10521.9|10516.9|10523.3|10518.3|10521.5|10516.5|18
1699406100000|2023-11-08 01:15:00|10521.8|10516.8|10525.2|10520.2|10525.3|10520.3|10521.6|10516.6|58
1699406400000|2023-11-08 01:20:00|10525.3|10520.3|10525.2|10520.2|10526.7|10521.7|10524.6|10519.6|8
1699406700000|2023-11-08 01:25:00|10525.3|10520.3|10524.9|10519.9|10525.9|10520.9|10524.8|10519.8|5
1699407000000|2023-11-08 01:30:00|10524.8|10519.8|10525.5|10520.5|10526.5|10521.5|10524.8|10519.8|76
1699407300000|2023-11-08 01:35:00|10525.8|10520.8|10528.4|10523.4|10529|10524|10525.6|10520.6|81
1699407600000|2023-11-08 01:40:00|10528.5|10523.5|10527|10522|10529.2|10524.2|10526.9|10521.9|11
1699407900000|2023-11-08 01:45:00|10527.2|10522.2|10527|10522|10528|10523|10526.5|10521.5|16
1699408200000|2023-11-08 01:50:00|10527.1|10522.1|10526.4|10521.4|10527.5|10522.5|10526|10521|20
1699408500000|2023-11-08 01:55:00|10526.3|10521.3|10524.5|10519.5|10526.3|10521.3|10523.8|10518.8|12
1699408800000|2023-11-08 02:00:00|10524.7|10519.7|10526.4|10521.4|10526.5|10521.5|10524.2|10519.2|13
1699409100000|2023-11-08 02:05:00|10526.3|10521.3|10524.1|10519.1|10526.5|10521.5|10523.8|10518.8|7
1699409400000|2023-11-08 02:10:00|10524.4|10519.4|10520.6|10515.6|10524.5|10519.5|10520.3|10515.3|7
1699409700000|2023-11-08 02:15:00|10520.9|10515.9|10518.9|10513.9|10521.3|10516.3|10518.3|10513.3|44
1699410000000|2023-11-08 02:20:00|10518.8|10513.8|10518|10513|10518.8|10513.8|10516.6|10511.6|79
1699410300000|2023-11-08 02:25:00|10518.1|10513.1|10519.7|10514.7|10519.8|10514.8|10517.3|10512.3|20
1699410600000|2023-11-08 02:30:00|10519.8|10514.8|10522.1|10517.1|10522.4|10517.4|10519.7|10514.7|95
1699410900000|2023-11-08 02:35:00|10522.3|10517.3|10521.4|10516.4|10522.3|10517.3|10520.9|10515.9|0
1699411200000|2023-11-08 02:40:00|10521.3|10516.3|10520.8|10515.8|10522.3|10517.3|10520.8|10515.8|4
1699411500000|2023-11-08 02:45:00|10520.9|10515.9|10521.8|10516.8|10523|10518|10520.9|10515.9|15
1699411800000|2023-11-08 02:50:00|10521.9|10516.9|10523.3|10518.3|10523.5|10518.5|10521.8|10516.8|4
1699412100000|2023-11-08 02:55:00|10523.4|10518.4|10521.8|10516.8|10523.9|10518.9|10521.4|10516.4|16
1699412400000|2023-11-08 03:00:00|10521.7|10516.7|10522.5|10517.5|10522.5|10517.5|10519.8|10514.8|9
1699412700000|2023-11-08 03:05:00|10522.8|10517.8|10522.4|10517.4|10523.6|10518.6|10522.1|10517.1|9
1699413000000|2023-11-08 03:10:00|10522.3|10517.3|10522.6|10517.6|10523.1|10518.1|10521.9|10516.9|11
1699413300000|2023-11-08 03:15:00|10522.7|10517.7|10524.5|10519.5|10524.5|10519.5|10522.7|10517.7|3
1699413600000|2023-11-08 03:20:00|10524.4|10519.4|10522.9|10517.9|10524.6|10519.6|10522.6|10517.6|6
1699413900000|2023-11-08 03:25:00|10522.8|10517.8|10523.5|10518.5|10523.9|10518.9|10522.8|10517.8|1
1699414200000|2023-11-08 03:30:00|10523.6|10518.6|10524.1|10519.1|10524.6|10519.6|10523.3|10518.3|3
1699414500000|2023-11-08 03:35:00|10523.9|10518.9|10523.6|10518.6|10524.4|10519.4|10523.3|10518.3|12
1699414800000|2023-11-08 03:40:00|10523.8|10518.8|10523.6|10518.6|10524.6|10519.6|10523.4|10518.4|11
1699415100000|2023-11-08 03:45:00|10523.4|10518.4|10524.6|10519.6|10524.6|10519.6|10523.3|10518.3|19
1699415400000|2023-11-08 03:50:00|10524.5|10519.5|10525.6|10520.6|10525.6|10520.6|10524.3|10519.3|8
1699415700000|2023-11-08 03:55:00|10525.9|10520.9|10525.8|10520.8|10527|10522|10525.8|10520.8|9
1699416000000|2023-11-08 04:00:00|10525.7|10520.7|10525.9|10520.9|10526.4|10521.4|10525.3|10520.3|1
1699416300000|2023-11-08 04:05:00|10526|10521|10525.8|10520.8|10526.6|10521.6|10525.8|10520.8|0
1699416600000|2023-11-08 04:10:00|10525.9|10520.9|10526.6|10521.6|10526.6|10521.6|10525.8|10520.8|14
1699416900000|2023-11-08 04:15:00|10526.5|10521.5|10526.3|10521.3|10526.5|10521.5|10525.8|10520.8|27
1699417200000|2023-11-08 04:20:00|10526.4|10521.4|10525.7|10520.7|10526.6|10521.6|10525.2|10520.2|4
1699417500000|2023-11-08 04:25:00|10525.6|10520.6|10525.7|10520.7|10526.1|10521.1|10525.2|10520.2|8
1699417800000|2023-11-08 04:30:00|10525.4|10520.4|10525.2|10520.2|10525.9|10520.9|10524.9|10519.9|13
1699418100000|2023-11-08 04:35:00|10525.3|10520.3|10525.7|10520.7|10526.1|10521.1|10525.3|10520.3|5
1699418400000|2023-11-08 04:40:00|10525.9|10520.9|10525.9|10520.9|10526.2|10521.2|10525.2|10520.2|7
1699418700000|2023-11-08 04:45:00|10526|10521|10525.5|10520.5|10526.2|10521.2|10525.3|10520.3|2
1699419000000|2023-11-08 04:50:00|10525.6|10520.6|10524.9|10519.9|10525.9|10520.9|10524.8|10519.8|2
1699419300000|2023-11-08 04:55:00|10525|10520|10524.2|10519.2|10525.5|10520.5|10523.5|10518.5|1
1699419600000|2023-11-08 05:00:00|10523.8|10518.8|10524.2|10519.2|10524.5|10519.5|10523.5|10518.5|1
1699419900000|2023-11-08 05:05:00|10524.3|10519.3|10524.2|10519.2|10524.7|10519.7|10523.7|10518.7|3
1699420200000|2023-11-08 05:10:00|10524.3|10519.3|10525.7|10520.7|10525.7|10520.7|10524.2|10519.2|1
1699420500000|2023-11-08 05:15:00|10525.5|10520.5|10526.7|10521.7|10526.7|10521.7|10525.5|10520.5|10
1699420800000|2023-11-08 05:20:00|10526.9|10521.9|10527.7|10522.7|10527.7|10522.7|10526.7|10521.7|5
1699421100000|2023-11-08 05:25:00|10527.6|10522.6|10528.9|10523.9|10529|10524|10527.4|10522.4|9
1699421400000|2023-11-08 05:30:00|10529.1|10524.1|10530.2|10525.2|10530.7|10525.7|10528.7|10523.7|18
1699421700000|2023-11-08 05:35:00|10530.3|10525.3|10529.4|10524.4|10530.7|10525.7|10527.6|10522.6|82
1699422000000|2023-11-08 05:40:00|10529.7|10524.7|10530.2|10525.2|10530.7|10525.7|10529.7|10524.7|4
1699422300000|2023-11-08 05:45:00|10530.3|10525.3|10530.2|10525.2|10530.4|10525.4|10529.7|10524.7|6
1699422600000|2023-11-08 05:50:00|10530.1|10525.1|10530.2|10525.2|10530.2|10525.2|10529|10524|12
1699422900000|2023-11-08 05:55:00|10530.4|10525.4|10531.2|10526.2|10531.6|10526.6|10530|10525|24
1699423200000|2023-11-08 06:00:00|10530.9|10525.9|10531.6|10526.6|10533.7|10528.7|10530.8|10525.8|82
1699423500000|2023-11-08 06:05:00|10531.7|10526.7|10531.7|10526.7|10532.7|10527.7|10531.2|10526.2|22
1699423800000|2023-11-08 06:10:00|10531.8|10526.8|10530.4|10525.4|10532.2|10527.2|10530.3|10525.3|12
1699424100000|2023-11-08 06:15:00|10530.3|10525.3|10531.2|10526.2|10532.8|10527.8|10529.7|10524.7|24
1699424400000|2023-11-08 06:20:00|10531.3|10526.3|10530.4|10525.4|10531.5|10526.5|10529.6|10524.6|6
1699424700000|2023-11-08 06:25:00|10530.2|10525.2|10530.1|10525.1|10531.5|10526.5|10529.9|10524.9|50
1699425000000|2023-11-08 06:30:00|10530|10525|10531.6|10526.6|10532.6|10527.6|10530|10525|85
1699425300000|2023-11-08 06:35:00|10531.7|10526.7|10532|10527|10533.5|10528.5|10531|10526|12
1699425600000|2023-11-08 06:40:00|10531.8|10526.8|10532.8|10527.8|10533.3|10528.3|10531.7|10526.7|29
1699425900000|2023-11-08 06:45:00|10532.6|10527.6|10530|10525|10532.7|10527.7|10529.8|10524.8|8
1699426200000|2023-11-08 06:50:00|10530.1|10525.1|10532.8|10527.8|10532.8|10527.8|10529.5|10524.5|13
1699426500000|2023-11-08 06:55:00|10533|10528|10533.9|10528.9|10534.3|10529.3|10532.8|10527.8|19
1699426800000|2023-11-08 07:00:00|10533.8|10528.8|10531.9|10526.9|10534.7|10529.7|10531.5|10526.5|19
1699427100000|2023-11-08 07:05:00|10532|10527|10534|10529|10534.2|10529.2|10531.9|10526.9|9
1699427400000|2023-11-08 07:10:00|10533.9|10528.9|10536.9|10531.9|10537.7|10532.7|10533.3|10528.3|15
1699427700000|2023-11-08 07:15:00|10536.8|10531.8|10538.8|10533.8|10540|10535|10536.4|10531.4|31
1699428000000|2023-11-08 07:20:00|10538.9|10533.9|10538.8|10533.8|10539.1|10534.1|10537.5|10532.5|11
1699428300000|2023-11-08 07:25:00|10539|10534|10538.6|10533.6|10539.5|10534.5|10538|10533|24
1699428600000|2023-11-08 07:30:00|10538.5|10533.5|10535|10530|10539.3|10534.3|10534.6|10529.6|27
1699428900000|2023-11-08 07:35:00|10534.9|10529.9|10534.5|10529.5|10536.3|10531.3|10534.3|10529.3|4
1699429200000|2023-11-08 07:40:00|10534.3|10529.3|10535|10530|10535.2|10530.2|10532.5|10527.5|27
1699429500000|2023-11-08 07:45:00|10534.8|10529.8|10534.3|10529.3|10534.8|10529.8|10532.5|10527.5|6
1699429800000|2023-11-08 07:50:00|10534.1|10529.1|10532.1|10527.1|10534.8|10529.8|10532|10527|10
1699430100000|2023-11-08 07:55:00|10532.3|10527.3|10534.9|10529.9|10535|10530|10532.1|10527.1|17
1699430400000|2023-11-08 08:00:00|10535|10530|10537.5|10532.5|10538.2|10533.2|10532.4|10527.4|83
1699430700000|2023-11-08 08:05:00|10537.2|10532.2|10535.4|10530.4|10537.5|10532.5|10534.7|10529.7|23
1699431000000|2023-11-08 08:10:00|10535.2|10530.2|10537.7|10532.7|10538.4|10533.4|10533.7|10528.7|18
1699431300000|2023-11-08 08:15:00|10537.9|10532.9|10539|10534|10539.9|10534.9|10537.1|10532.1|31
1699431600000|2023-11-08 08:20:00|10538.9|10533.9|10536.5|10531.5|10540.7|10535.7|10536.2|10531.2|31
1699431900000|2023-11-08 08:25:00|10536.3|10531.3|10535.2|10530.2|10537.7|10532.7|10534.5|10529.5|26
1699432200000|2023-11-08 08:30:00|10535.1|10530.1|10537|10532|10539.1|10534.1|10534.2|10529.2|17
1699432500000|2023-11-08 08:35:00|10537.1|10532.1|10538.5|10533.5|10539.5|10534.5|10536.1|10531.1|55
1699432800000|2023-11-08 08:40:00|10538.3|10533.3|10536.3|10531.3|10539.5|10534.5|10536.3|10531.3|14
1699433100000|2023-11-08 08:45:00|10536.2|10531.2|10537.6|10532.6|10538.6|10533.6|10536.2|10531.2|8
1699433400000|2023-11-08 08:50:00|10537.5|10532.5|10538.9|10533.9|10540|10535|10537.2|10532.2|33
1699433700000|2023-11-08 08:55:00|10539.4|10534.4|10541.2|10536.2|10541.8|10536.8|10538.9|10533.9|44
1699434000000|2023-11-08 09:00:00|10541.4|10536.4|10543.4|10538.4|10543.9|10538.9|10540.3|10535.3|60
1699434300000|2023-11-08 09:05:00|10543.3|10538.3|10544.8|10539.8|10545.2|10540.2|10541.4|10536.4|91
1699434600000|2023-11-08 09:10:00|10544.9|10539.9|10550.6|10545.6|10551.6|10546.6|10544.7|10539.7|165
1699434900000|2023-11-08 09:15:00|10550.4|10545.4|10551.1|10546.1|10551.1|10546.1|10547.7|10542.7|30
1699435200000|2023-11-08 09:20:00|10551.2|10546.2|10547.2|10542.2|10551.2|10546.2|10547.2|10542.2|22
1699435500000|2023-11-08 09:25:00|10547|10542|10546.6|10541.6|10547.7|10542.7|10545.9|10540.9|56
1699435800000|2023-11-08 09:30:00|10546.4|10541.4|10547.9|10542.9|10548.9|10543.9|10546.4|10541.4|9
1699436100000|2023-11-08 09:35:00|10548.1|10543.1|10547.9|10542.9|10548.2|10543.2|10545.7|10540.7|9
1699436400000|2023-11-08 09:40:00|10548.1|10543.1|10546.7|10541.7|10548.1|10543.1|10545.4|10540.4|56
1699436700000|2023-11-08 09:45:00|10546.8|10541.8|10544.3|10539.3|10547.4|10542.4|10543.8|10538.8|17
1699437000000|2023-11-08 09:50:00|10544.4|10539.4|10547.4|10542.4|10548|10543|10544.4|10539.4|23
1699437300000|2023-11-08 09:55:00|10547.5|10542.5|10548.4|10543.4|10551.9|10546.9|10547.4|10542.4|18
1699437600000|2023-11-08 10:00:00|10548.7|10543.7|10546|10541|10548.8|10543.8|10545.4|10540.4|31
1699437900000|2023-11-08 10:05:00|10546.1|10541.1|10548.8|10543.8|10549.4|10544.4|10545.4|10540.4|11
1699438200000|2023-11-08 10:10:00|10548.7|10543.7|10548.8|10543.8|10548.8|10543.8|10547.4|10542.4|6
1699438500000|2023-11-08 10:15:00|10548.9|10543.9|10548.3|10543.3|10549.8|10544.8|10547.9|10542.9|14
1699438800000|2023-11-08 10:20:00|10548.4|10543.4|10549|10544|10550.4|10545.4|10546.4|10541.4|28
1699439100000|2023-11-08 10:25:00|10549.1|10544.1|10549.6|10544.6|10549.6|10544.6|10547.9|10542.9|6
1699439400000|2023-11-08 10:30:00|10549.5|10544.5|10549.3|10544.3|10549.5|10544.5|10546.9|10541.9|26
1699439700000|2023-11-08 10:35:00|10549.4|10544.4|10549.9|10544.9|10551.5|10546.5|10549.4|10544.4|25
1699440000000|2023-11-08 10:40:00|10550|10545|10547|10542|10550|10545|10545.9|10540.9|11
1699440300000|2023-11-08 10:45:00|10547.3|10542.3|10545.4|10540.4|10547.3|10542.3|10544.3|10539.3|32
1699440600000|2023-11-08 10:50:00|10545.5|10540.5|10545.1|10540.1|10546|10541|10543.9|10538.9|5
1699440900000|2023-11-08 10:55:00|10545.4|10540.4|10544.7|10539.7|10545.4|10540.4|10544|10539|14
1699441200000|2023-11-08 11:00:00|10544.5|10539.5|10541.4|10536.4|10544.8|10539.8|10541.1|10536.1|41
1699441500000|2023-11-08 11:05:00|10541.3|10536.3|10540|10535|10541.3|10536.3|10539.6|10534.6|25
1699441800000|2023-11-08 11:10:00|10540.2|10535.2|10540|10535|10541.3|10536.3|10539.3|10534.3|34
1699442100000|2023-11-08 11:15:00|10539.9|10534.9|10541.3|10536.3|10542.2|10537.2|10539.4|10534.4|5
1699442400000|2023-11-08 11:20:00|10541.4|10536.4|10540.9|10535.9|10542|10537|10540.5|10535.5|21
1699442700000|2023-11-08 11:25:00|10540.7|10535.7|10537.5|10532.5|10541|10536|10537.3|10532.3|29
1699443000000|2023-11-08 11:30:00|10537.2|10532.2|10535.7|10530.7|10538.2|10533.2|10535.7|10530.7|16
1699443300000|2023-11-08 11:35:00|10535.8|10530.8|10537.5|10532.5|10538|10533|10535.2|10530.2|26
1699443600000|2023-11-08 11:40:00|10537.4|10532.4|10538.9|10533.9|10539|10534|10536.7|10531.7|6
1699443900000|2023-11-08 11:45:00|10538.8|10533.8|10539.6|10534.6|10540.1|10535.1|10538.5|10533.5|11
1699444200000|2023-11-08 11:50:00|10539.9|10534.9|10536.4|10531.4|10539.9|10534.9|10536.3|10531.3|37
1699444500000|2023-11-08 11:55:00|10536.3|10531.3|10536|10531|10537.2|10532.2|10535.7|10530.7|18
1699444800000|2023-11-08 12:00:00|10536.2|10531.2|10540|10535|10540.1|10535.1|10536|10531|89
1699445100000|2023-11-08 12:05:00|10539.9|10534.9|10538.5|10533.5|10540.1|10535.1|10537.4|10532.4|31
1699445400000|2023-11-08 12:10:00|10538.7|10533.7|10542.3|10537.3|10542.5|10537.5|10538.7|10533.7|25
1699445700000|2023-11-08 12:15:00|10542.1|10537.1|10542.9|10537.9|10543|10538|10540.5|10535.5|11
1699446000000|2023-11-08 12:20:00|10542.6|10537.6|10543.1|10538.1|10543.9|10538.9|10541.6|10536.6|2
1699446300000|2023-11-08 12:25:00|10543.3|10538.3|10540.1|10535.1|10543.3|10538.3|10539|10534|16
1699446600000|2023-11-08 12:30:00|10540|10535|10540.9|10535.9|10540.9|10535.9|10538.9|10533.9|17
1699446900000|2023-11-08 12:35:00|10541.1|10536.1|10541.5|10536.5|10542|10537|10540.5|10535.5|14
1699447200000|2023-11-08 12:40:00|10541|10536|10540.1|10535.1|10541.4|10536.4|10539.2|10534.2|28
1699447500000|2023-11-08 12:45:00|10540|10535|10541.4|10536.4|10541.4|10536.4|10539.7|10534.7|23
1699447800000|2023-11-08 12:50:00|10541|10536|10545|10540|10546.5|10541.5|10541|10536|48
1699448100000|2023-11-08 12:55:00|10544.5|10539.5|10545.3|10540.3|10546.5|10541.5|10543|10538|29
1699448400000|2023-11-08 13:00:00|10545.2|10540.2|10543.7|10538.7|10547|10542|10542|10537|59
1699448700000|2023-11-08 13:05:00|10543.5|10538.5|10541.9|10536.9|10544.9|10539.9|10541.7|10536.7|32
1699449000000|2023-11-08 13:10:00|10542|10537|10542.2|10537.2|10543.7|10538.7|10541.2|10536.2|21
1699449300000|2023-11-08 13:15:00|10542|10537|10545.8|10540.8|10546.2|10541.2|10541|10536|34
1699449600000|2023-11-08 13:20:00|10545.7|10540.7|10546.2|10541.2|10546.2|10541.2|10542.2|10537.2|49
1699449900000|2023-11-08 13:25:00|10546.3|10541.3|10547.9|10542.9|10548.6|10543.6|10543.9|10538.9|50
1699450200000|2023-11-08 13:30:00|10548|10543|10547.6|10542.6|10549|10544|10545.5|10540.5|22
1699450500000|2023-11-08 13:35:00|10547.8|10542.8|10547|10542|10548.6|10543.6|10546.3|10541.3|25
1699450800000|2023-11-08 13:40:00|10547.1|10542.1|10548.6|10543.6|10550.6|10545.6|10545.3|10540.3|43
1699451100000|2023-11-08 13:45:00|10548.8|10543.8|10552|10547|10552.1|10547.1|10548.6|10543.6|54
1699451400000|2023-11-08 13:50:00|10551.9|10546.9|10547.5|10542.5|10552.1|10547.1|10546|10541|50
1699451700000|2023-11-08 13:55:00|10547.6|10542.6|10544.1|10539.1|10547.8|10542.8|10543.8|10538.8|66
1699452000000|2023-11-08 14:00:00|10543.9|10538.9|10540.8|10535.8|10543.9|10538.9|10538.6|10533.6|69
1699452300000|2023-11-08 14:05:00|10540.6|10535.6|10542.6|10537.6|10542.6|10537.6|10538.6|10533.6|32
1699452600000|2023-11-08 14:10:00|10542.9|10537.9|10541.6|10536.6|10543.6|10538.6|10540.9|10535.9|34
1699452900000|2023-11-08 14:15:00|10541.9|10536.9|10539.1|10534.1|10542.1|10537.1|10535.1|10530.1|91
1699453200000|2023-11-08 14:20:00|10539.4|10534.4|10542.1|10537.1|10544.5|10539.5|10538.3|10533.3|78
1699453500000|2023-11-08 14:25:00|10542.3|10537.3|10539.9|10534.9|10542.8|10537.8|10538.7|10533.7|34
1699453800000|2023-11-08 14:30:00|10540.3|10535.3|10534.4|10529.4|10542|10537|10534.4|10529.4|103
1699454100000|2023-11-08 14:35:00|10534.3|10529.3|10533.4|10528.4|10537.8|10532.8|10533.4|10528.4|127
1699454400000|2023-11-08 14:40:00|10533.6|10528.6|10534.3|10529.3|10536.1|10531.1|10532.3|10527.3|48
1699454700000|2023-11-08 14:45:00|10534.7|10529.7|10528.6|10523.6|10534.8|10529.8|10528.5|10523.5|91
1699455000000|2023-11-08 14:50:00|10528.9|10523.9|10527.8|10522.8|10530.8|10525.8|10525.8|10520.8|57
1699455300000|2023-11-08 14:55:00|10527.9|10522.9|10529|10524|10529.8|10524.8|10526.8|10521.8|48
1699455600000|2023-11-08 15:00:00|10529.1|10524.1|10533.8|10528.8|10535.8|10530.8|10527.8|10522.8|82
1699455900000|2023-11-08 15:05:00|10533.9|10528.9|10530.9|10525.9|10534.2|10529.2|10529.4|10524.4|138
1699456200000|2023-11-08 15:10:00|10530.4|10525.4|10530.1|10525.1|10533.5|10528.5|10529.4|10524.4|76
1699456500000|2023-11-08 15:15:00|10530.3|10525.3|10529.1|10524.1|10531.8|10526.8|10528.8|10523.8|36
1699456800000|2023-11-08 15:20:00|10529.3|10524.3|10532|10527|10533.6|10528.6|10529.3|10524.3|74
1699457100000|2023-11-08 15:25:00|10532.3|10527.3|10528.5|10523.5|10533.6|10528.6|10528.5|10523.5|34
1699457400000|2023-11-08 15:30:00|10528.4|10523.4|10525.5|10520.5|10528.8|10523.8|10524.7|10519.7|37
1699457700000|2023-11-08 15:35:00|10525.8|10520.8|10532.8|10527.8|10533.3|10528.3|10525.6|10520.6|71
1699458000000|2023-11-08 15:40:00|10533.1|10528.1|10530.4|10525.4|10534.9|10529.9|10530.4|10525.4|42
1699458300000|2023-11-08 15:45:00|10530.3|10525.3|10524.1|10519.1|10530.5|10525.5|10523.9|10518.9|45
1699458600000|2023-11-08 15:50:00|10524.4|10519.4|10518.2|10513.2|10524.9|10519.9|10517.2|10512.2|83
1699458900000|2023-11-08 15:55:00|10518.4|10513.4|10519.1|10514.1|10519.4|10514.4|10516.7|10511.7|74
1699459200000|2023-11-08 16:00:00|10519|10514|10517.6|10512.6|10520.2|10515.2|10517.2|10512.2|79
1699459500000|2023-11-08 16:05:00|10517.7|10512.7|10516.2|10511.2|10517.7|10512.7|10515.2|10510.2|61
1699459800000|2023-11-08 16:10:00|10516.4|10511.4|10514.7|10509.7|10516.4|10511.4|10511.2|10506.2|91
1699460100000|2023-11-08 16:15:00|10514.8|10509.8|10512.5|10507.5|10515.2|10510.2|10510.7|10505.7|65
1699460400000|2023-11-08 16:20:00|10512.6|10507.6|10515.1|10510.1|10517.1|10512.1|10511.2|10506.2|45
1699460700000|2023-11-08 16:25:00|10515.2|10510.2|10515.5|10510.5|10517.2|10512.2|10514.5|10509.5|45
1699461000000|2023-11-08 16:30:00|10515.9|10510.9|10515.6|10510.6|10517.9|10512.9|10515.4|10510.4|56
1699461300000|2023-11-08 16:35:00|10515.5|10510.5|10514.7|10509.7|10516.5|10511.5|10514.4|10509.4|41
1699461600000|2023-11-08 16:40:00|10514.9|10509.9|10513.4|10508.4|10515.2|10510.2|10512.9|10507.9|18
1699461900000|2023-11-08 16:45:00|10513.3|10508.3|10512.8|10507.8|10513.3|10508.3|10511|10506|24
1699462200000|2023-11-08 16:50:00|10512.5|10507.5|10511.9|10506.9|10513.4|10508.4|10511.6|10506.6|14
1699462500000|2023-11-08 16:55:00|10512|10507|10511.2|10506.2|10512.9|10507.9|10509.9|10504.9|34
1699462800000|2023-11-08 17:00:00|10511.5|10506.5|10514.9|10509.9|10516.5|10511.5|10511|10506|19
1699463100000|2023-11-08 17:05:00|10515.2|10510.2|10517.9|10512.9|10518.5|10513.5|10513.9|10508.9|24
1699463400000|2023-11-08 17:10:00|10517.8|10512.8|10516.7|10511.7|10518.7|10513.7|10515.4|10510.4|49
1699463700000|2023-11-08 17:15:00|10516.3|10511.3|10518.2|10513.2|10518.2|10513.2|10515.7|10510.7|25
1699464000000|2023-11-08 17:20:00|10518.5|10513.5|10518.2|10513.2|10519.4|10514.4|10517.4|10512.4|15
1699464300000|2023-11-08 17:25:00|10518.4|10513.4|10518.9|10513.9|10520.4|10515.4|10517.3|10512.3|20
1699464600000|2023-11-08 17:30:00|10519|10514|10522.2|10517.2|10523.9|10518.9|10518.1|10513.1|48
1699464900000|2023-11-08 17:35:00|10522.4|10517.4|10516.9|10511.9|10522.7|10517.7|10516.7|10511.7|33
1699465200000|2023-11-08 17:40:00|10517.1|10512.1|10520.2|10515.2|10521.5|10516.5|10517.1|10512.1|49
1699465500000|2023-11-08 17:45:00|10520.4|10515.4|10520.5|10515.5|10521.9|10516.9|10519|10514|19
1699465800000|2023-11-08 17:50:00|10520.7|10515.7|10520.5|10515.5|10521.9|10516.9|10519.5|10514.5|16
1699466100000|2023-11-08 17:55:00|10520.4|10515.4|10518.4|10513.4|10521.5|10516.5|10517.4|10512.4|23
1699466400000|2023-11-08 18:00:00|10518.1|10513.1|10516.5|10511.5|10521.7|10516.7|10515.9|10510.9|197
1699466700000|2023-11-08 18:05:00|10516.4|10511.4|10514|10509|10516.4|10511.4|10512|10507|77
1699467000000|2023-11-08 18:10:00|10513.9|10508.9|10518.6|10513.6|10518.8|10513.8|10513.9|10508.9|56
1699467300000|2023-11-08 18:15:00|10518.5|10513.5|10522.7|10517.7|10522.7|10517.7|10518.3|10513.3|136
1699467600000|2023-11-08 18:20:00|10522.6|10517.6|10518.8|10513.8|10523.1|10518.1|10518.7|10513.7|90
1699467900000|2023-11-08 18:25:00|10518.7|10513.7|10519.8|10514.8|10520.7|10515.7|10518.2|10513.2|27
1699468200000|2023-11-08 18:30:00|10519.7|10514.7|10519|10514|10520.2|10515.2|10517.6|10512.6|13
1699468500000|2023-11-08 18:35:00|10518.8|10513.8|10517.8|10512.8|10519.3|10514.3|10516.6|10511.6|33
1699468800000|2023-11-08 18:40:00|10517.7|10512.7|10516.3|10511.3|10518.2|10513.2|10516.3|10511.3|7
1699469100000|2023-11-08 18:45:00|10516.5|10511.5|10516.1|10511.1|10517.7|10512.7|10516.1|10511.1|44
1699469400000|2023-11-08 18:50:00|10515.9|10510.9|10516.6|10511.6|10517.3|10512.3|10515.1|10510.1|35
1699469700000|2023-11-08 18:55:00|10516.3|10511.3|10517.3|10512.3|10519.3|10514.3|10516.3|10511.3|20
1699470000000|2023-11-08 19:00:00|10517.4|10512.4|10517.7|10512.7|10518.4|10513.4|10516.7|10511.7|25
1699470300000|2023-11-08 19:05:00|10517.8|10512.8|10517.1|10512.1|10518.4|10513.4|10516.8|10511.8|15
1699470600000|2023-11-08 19:10:00|10516.9|10511.9|10517.2|10512.2|10517.8|10512.8|10515.8|10510.8|12
1699470900000|2023-11-08 19:15:00|10517.1|10512.1|10517.3|10512.3|10517.8|10512.8|10516.7|10511.7|38
1699471200000|2023-11-08 19:20:00|10517.4|10512.4|10518.3|10513.3|10518.3|10513.3|10517.1|10512.1|9
1699471500000|2023-11-08 19:25:00|10518.7|10513.7|10519.5|10514.5|10519.5|10514.5|10518.2|10513.2|13
1699471800000|2023-11-08 19:30:00|10519.7|10514.7|10521.7|10516.7|10521.8|10516.8|10518.7|10513.7|28
1699472100000|2023-11-08 19:35:00|10522|10517|10521.8|10516.8|10522.2|10517.2|10521.2|10516.2|33
1699472400000|2023-11-08 19:40:00|10521.7|10516.7|10521.7|10516.7|10522.9|10517.9|10521.7|10516.7|17
1699472700000|2023-11-08 19:45:00|10521.8|10516.8|10522.2|10517.2|10522.5|10517.5|10521.5|10516.5|33
1699473000000|2023-11-08 19:50:00|10522.3|10517.3|10522.7|10517.7|10524.2|10519.2|10521.7|10516.7|89
1699473300000|2023-11-08 19:55:00|10522.8|10517.8|10524.2|10519.2|10525.3|10520.3|10522.7|10517.7|115
1699473600000|2023-11-08 20:00:00|10524.4|10519.4|10523.7|10518.7|10526.2|10521.2|10523.7|10518.7|24
1699473900000|2023-11-08 20:05:00|10524|10519|10524.4|10519.4|10524.9|10519.9|10523.4|10518.4|18
1699474200000|2023-11-08 20:10:00|10524.3|10519.3|10522.3|10517.3|10524.8|10519.8|10522.2|10517.2|18
1699474500000|2023-11-08 20:15:00|10522.4|10517.4|10522.7|10517.7|10523.2|10518.2|10521.2|10516.2|12
1699474800000|2023-11-08 20:20:00|10522.8|10517.8|10519.7|10514.7|10523.2|10518.2|10519.3|10514.3|30
1699475100000|2023-11-08 20:25:00|10519.4|10514.4|10519.7|10514.7|10520|10515|10518.6|10513.6|9
1699475400000|2023-11-08 20:30:00|10519.9|10514.9|10520.7|10515.7|10522.2|10517.2|10519.9|10514.9|30
1699475700000|2023-11-08 20:35:00|10520.4|10515.4|10520.2|10515.2|10520.5|10515.5|10519.9|10514.9|7
1699476000000|2023-11-08 20:40:00|10520.5|10515.5|10518.7|10513.7|10520.7|10515.7|10518.3|10513.3|9
1699476300000|2023-11-08 20:45:00|10518.8|10513.8|10520.5|10515.5|10520.5|10515.5|10518.6|10513.6|8
1699476600000|2023-11-08 20:50:00|10520.7|10515.7|10519.7|10514.7|10520.7|10515.7|10518.7|10513.7|22
1699476900000|2023-11-08 20:55:00|10519.5|10514.5|10518.5|10513.5|10519.7|10514.7|10517.6|10512.6|45
1699477200000|2023-11-08 21:00:00|10518.6|10513.6|10518.8|10513.8|10519|10514|10517.2|10512.2|26
1699477500000|2023-11-08 21:05:00|10518.9|10513.9|10519.2|10514.2|10519.5|10514.5|10518.8|10513.8|0
1699477800000|2023-11-08 21:10:00|10519|10514|10518.8|10513.8|10519.3|10514.3|10518.8|10513.8|5
1699478100000|2023-11-08 21:15:00|10518.7|10513.7|10518.7|10513.7|10519|10514|10518.3|10513.3|12
1699478400000|2023-11-08 21:20:00|10518.8|10513.8|10518.2|10513.2|10519.2|10514.2|10517.8|10512.8|21
1699478700000|2023-11-08 21:25:00|10518.2|10513.2|10517.1|10512.1|10518.2|10513.2|10516.8|10511.8|28
1699479000000|2023-11-08 21:30:00|10517.4|10512.4|10517.8|10512.8|10518.4|10513.4|10517.4|10512.4|0
1699479300000|2023-11-08 21:35:00|10517.6|10512.6|10518|10513|10518.4|10513.4|10517.6|10512.6|28
1699479600000|2023-11-08 21:40:00|10517.9|10512.9|10518.3|10513.3|10518.3|10513.3|10517.8|10512.8|11
1699479900000|2023-11-08 21:45:00|10518.5|10513.5|10517.9|10512.9|10518.7|10513.7|10517.7|10512.7|5
1699480200000|2023-11-08 21:50:00|10518|10513|10517.4|10512.4|10518|10513|10517.4|10512.4|4
1699480500000|2023-11-08 21:55:00|10517.5|10512.5|10520.7|10515.7|10520.7|10515.7|10517.4|10512.4|20
1699480800000|2023-11-08 22:00:00|10522.5|10517.5|10522.5|10517.5|10522.5|10517.5|10522.5|10517.5|0
1699491600000|2023-11-09 01:00:00|10524.6|10519.6|10524.3|10519.3|10524.6|10519.6|10523.2|10518.2|29
1699491900000|2023-11-09 01:05:00|10524.2|10519.2|10523.1|10518.1|10524.2|10519.2|10522.1|10517.1|30
1699492200000|2023-11-09 01:10:00|10523.2|10518.2|10524.2|10519.2|10524.2|10519.2|10522.7|10517.7|2
1699492500000|2023-11-09 01:15:00|10523.9|10518.9|10523.1|10518.1|10524.4|10519.4|10523.1|10518.1|3
1699492800000|2023-11-09 01:20:00|10523|10518|10519.6|10514.6|10523|10518|10518.9|10513.9|27
1699493100000|2023-11-09 01:25:00|10519.7|10514.7|10520|10515|10520.4|10515.4|10518.8|10513.8|6
1699493400000|2023-11-09 01:30:00|10519.7|10514.7|10519.2|10514.2|10522.2|10517.2|10519.2|10514.2|21
1699493700000|2023-11-09 01:35:00|10519|10514|10514.8|10509.8|10519.5|10514.5|10514.3|10509.3|16
1699494000000|2023-11-09 01:40:00|10514.6|10509.6|10515.5|10510.5|10517.1|10512.1|10514.6|10509.6|8
1699494300000|2023-11-09 01:45:00|10515.4|10510.4|10516.2|10511.2|10516.6|10511.6|10515.2|10510.2|36
1699494600000|2023-11-09 01:50:00|10516.1|10511.1|10515.7|10510.7|10516.6|10511.6|10515.6|10510.6|2
1699494900000|2023-11-09 01:55:00|10515.6|10510.6|10516|10511|10516.1|10511.1|10513.6|10508.6|32
1699495200000|2023-11-09 02:00:00|10516.1|10511.1|10515.6|10510.6|10516.9|10511.9|10515.2|10510.2|8
1699495500000|2023-11-09 02:05:00|10515.4|10510.4|10513.9|10508.9|10515.4|10510.4|10513.7|10508.7|22
1699495800000|2023-11-09 02:10:00|10513.8|10508.8|10513.8|10508.8|10513.9|10508.9|10513.2|10508.2|2
1699496100000|2023-11-09 02:15:00|10513.6|10508.6|10513.8|10508.8|10514.5|10509.5|10513.4|10508.4|5
1699496400000|2023-11-09 02:20:00|10513.6|10508.6|10514.1|10509.1|10514.1|10509.1|10513.3|10508.3|14
1699496700000|2023-11-09 02:25:00|10514.3|10509.3|10515.4|10510.4|10515.8|10510.8|10514.1|10509.1|16
1699497000000|2023-11-09 02:30:00|10515.3|10510.3|10514.8|10509.8|10515.3|10510.3|10513.3|10508.3|8
1699497300000|2023-11-09 02:35:00|10514.5|10509.5|10516.1|10511.1|10516.3|10511.3|10514.4|10509.4|2
1699497600000|2023-11-09 02:40:00|10516.2|10511.2|10517.4|10512.4|10517.5|10512.5|10516.1|10511.1|7
1699497900000|2023-11-09 02:45:00|10517.3|10512.3|10517.4|10512.4|10517.8|10512.8|10516.8|10511.8|4
1699498200000|2023-11-09 02:50:00|10517.5|10512.5|10519|10514|10519.1|10514.1|10517.4|10512.4|5
1699498500000|2023-11-09 02:55:00|10519.1|10514.1|10518.6|10513.6|10519.1|10514.1|10518.2|10513.2|13
1699498800000|2023-11-09 03:00:00|10518.7|10513.7|10519.2|10514.2|10519.2|10514.2|10518.1|10513.1|3
1699499100000|2023-11-09 03:05:00|10519.1|10514.1|10519|10514|10519.2|10514.2|10518.5|10513.5|10
1699499400000|2023-11-09 03:10:00|10519.1|10514.1|10518.9|10513.9|10520.2|10515.2|10518.5|10513.5|5
1699499700000|2023-11-09 03:15:00|10519.2|10514.2|10517|10512|10519.2|10514.2|10516.9|10511.9|8
1699500000000|2023-11-09 03:20:00|10517.2|10512.2|10517.5|10512.5|10517.9|10512.9|10517.2|10512.2|13
1699500300000|2023-11-09 03:25:00|10517.6|10512.6|10518|10513|10518.3|10513.3|10517.1|10512.1|11
1699500600000|2023-11-09 03:30:00|10518.1|10513.1|10519|10514|10519|10514|10518|10513|6
1699500900000|2023-11-09 03:35:00|10518.9|10513.9|10520.4|10515.4|10520.8|10515.8|10518.6|10513.6|7
1699501200000|2023-11-09 03:40:00|10520.3|10515.3|10520.7|10515.7|10521|10516|10520.2|10515.2|4
1699501500000|2023-11-09 03:45:00|10520.5|10515.5|10520.4|10515.4|10520.5|10515.5|10520|10515|11
1699501800000|2023-11-09 03:50:00|10520.3|10515.3|10520|10515|10520.5|10515.5|10519.9|10514.9|4
1699502100000|2023-11-09 03:55:00|10520.1|10515.1|10520.2|10515.2|10520.3|10515.3|10519.3|10514.3|18
1699502400000|2023-11-09 04:00:00|10520|10515|10519|10514|10520|10515|10518.7|10513.7|3
1699502700000|2023-11-09 04:05:00|10518.9|10513.9|10519.4|10514.4|10519.9|10514.9|10518.5|10513.5|2
1699503000000|2023-11-09 04:10:00|10519.3|10514.3|10517|10512|10519.3|10514.3|10517|10512|19
1699503300000|2023-11-09 04:15:00|10517.1|10512.1|10517|10512|10517.4|10512.4|10516.9|10511.9|1
1699503600000|2023-11-09 04:20:00|10517.1|10512.1|10517.4|10512.4|10517.4|10512.4|10516.5|10511.5|18
1699503900000|2023-11-09 04:25:00|10517.6|10512.6|10518|10513|10518|10513|10517.4|10512.4|1
1699504200000|2023-11-09 04:30:00|10518.1|10513.1|10517.8|10512.8|10518.2|10513.2|10517.8|10512.8|0
1699504500000|2023-11-09 04:35:00|10517.7|10512.7|10517.4|10512.4|10518|10513|10517|10512|10
1699504800000|2023-11-09 04:40:00|10517.3|10512.3|10517.5|10512.5|10517.8|10512.8|10517.2|10512.2|0
1699505100000|2023-11-09 04:45:00|10517.4|10512.4|10517.9|10512.9|10518.7|10513.7|10517.2|10512.2|7
1699505400000|2023-11-09 04:50:00|10517.8|10512.8|10517.5|10512.5|10517.8|10512.8|10516.6|10511.6|8
1699505700000|2023-11-09 04:55:00|10517.4|10512.4|10518.7|10513.7|10518.7|10513.7|10517.3|10512.3|7
1699506000000|2023-11-09 05:00:00|10518.5|10513.5|10517.8|10512.8|10518.5|10513.5|10517.7|10512.7|6
1699506300000|2023-11-09 05:05:00|10517.9|10512.9|10518.4|10513.4|10518.9|10513.9|10517.7|10512.7|9
1699506600000|2023-11-09 05:10:00|10518.3|10513.3|10518.2|10513.2|10518.4|10513.4|10517.8|10512.8|5
1699506900000|2023-11-09 05:15:00|10518.3|10513.3|10518.5|10513.5|10518.7|10513.7|10518|10513|4
1699507200000|2023-11-09 05:20:00|10518.4|10513.4|10519|10514|10519.3|10514.3|10518.3|10513.3|1
1699507500000|2023-11-09 05:25:00|10519.2|10514.2|10519.5|10514.5|10519.5|10514.5|10518.9|10513.9|7
1699507800000|2023-11-09 05:30:00|10519.6|10514.6|10520|10515|10520.1|10515.1|10519.1|10514.1|5
1699508100000|2023-11-09 05:35:00|10519.8|10514.8|10520|10515|10520.6|10515.6|10519.8|10514.8|6
1699508400000|2023-11-09 05:40:00|10520.3|10515.3|10519.6|10514.6|10520.5|10515.5|10519.5|10514.5|2
1699508700000|2023-11-09 05:45:00|10519.4|10514.4|10520.6|10515.6|10520.6|10515.6|10519.1|10514.1|27
1699509000000|2023-11-09 05:50:00|10520.9|10515.9|10523.9|10518.9|10523.9|10518.9|10520.6|10515.6|35
1699509300000|2023-11-09 05:55:00|10524|10519|10524.2|10519.2|10524.6|10519.6|10523.5|10518.5|10
1699509600000|2023-11-09 06:00:00|10524.5|10519.5|10523.6|10518.6|10524.7|10519.7|10523.5|10518.5|16
1699509900000|2023-11-09 06:05:00|10523.9|10518.9|10524.9|10519.9|10524.9|10519.9|10523|10518|7
1699510200000|2023-11-09 06:10:00|10525|10520|10524.9|10519.9|10525.9|10520.9|10524.2|10519.2|10
1699510500000|2023-11-09 06:15:00|10524.7|10519.7|10525.3|10520.3|10525.5|10520.5|10523.8|10518.8|28
1699510800000|2023-11-09 06:20:00|10525.2|10520.2|10523.4|10518.4|10525.2|10520.2|10523.3|10518.3|3
1699511100000|2023-11-09 06:25:00|10523.3|10518.3|10521.8|10516.8|10523.3|10518.3|10521.6|10516.6|25
1699511400000|2023-11-09 06:30:00|10521.7|10516.7|10519.8|10514.8|10522.3|10517.3|10519.6|10514.6|19
1699511700000|2023-11-09 06:35:00|10519.7|10514.7|10519.5|10514.5|10520.3|10515.3|10519.2|10514.2|18
1699512000000|2023-11-09 06:40:00|10519.2|10514.2|10519|10514|10520.5|10515.5|10517.9|10512.9|17
1699512300000|2023-11-09 06:45:00|10519.2|10514.2|10517.6|10512.6|10519.5|10514.5|10516|10511|25
1699512600000|2023-11-09 06:50:00|10517.5|10512.5|10517.7|10512.7|10518.5|10513.5|10517|10512|16
1699512900000|2023-11-09 06:55:00|10517.6|10512.6|10518.2|10513.2|10518.5|10513.5|10517.5|10512.5|11
1699513200000|2023-11-09 07:00:00|10518.1|10513.1|10519.6|10514.6|10520.1|10515.1|10516.6|10511.6|52
1699513500000|2023-11-09 07:05:00|10519.7|10514.7|10519.5|10514.5|10520.1|10515.1|10517.9|10512.9|3
1699513800000|2023-11-09 07:10:00|10519.6|10514.6|10520.8|10515.8|10520.8|10515.8|10519.5|10514.5|12
1699514100000|2023-11-09 07:15:00|10521|10516|10522.7|10517.7|10524|10519|10521|10516|14
1699514400000|2023-11-09 07:20:00|10522.8|10517.8|10520|10515|10522.9|10517.9|10519.5|10514.5|3
1699514700000|2023-11-09 07:25:00|10520.3|10515.3|10520.7|10515.7|10521|10516|10519.9|10514.9|18
1699515000000|2023-11-09 07:30:00|10521|10516|10520.8|10515.8|10521.5|10516.5|10520|10515|4
1699515300000|2023-11-09 07:35:00|10521|10516|10520|10515|10522.1|10517.1|10519.9|10514.9|19
1699515600000|2023-11-09 07:40:00|10519.8|10514.8|10519.5|10514.5|10520.8|10515.8|10518.8|10513.8|35
1699515900000|2023-11-09 07:45:00|10519.8|10514.8|10518.5|10513.5|10519.9|10514.9|10518.1|10513.1|8
1699516200000|2023-11-09 07:50:00|10518.2|10513.2|10520.3|10515.3|10520.3|10515.3|10517.3|10512.3|13
1699516500000|2023-11-09 07:55:00|10520.4|10515.4|10521.6|10516.6|10522.8|10517.8|10520.4|10515.4|32
1699516800000|2023-11-09 08:00:00|10521.7|10516.7|10522.1|10517.1|10523.1|10518.1|10520.3|10515.3|36
1699517100000|2023-11-09 08:05:00|10522|10517|10518.7|10513.7|10522|10517|10517.3|10512.3|67
1699517400000|2023-11-09 08:10:00|10518.8|10513.8|10523.8|10518.8|10523.8|10518.8|10518.3|10513.3|54
1699517700000|2023-11-09 08:15:00|10523.7|10518.7|10531.3|10526.3|10531.5|10526.5|10523.2|10518.2|222
1699518000000|2023-11-09 08:20:00|10531.2|10526.2|10528.3|10523.3|10531.2|10526.2|10526.6|10521.6|94
1699518300000|2023-11-09 08:25:00|10528.4|10523.4|10530.4|10525.4|10532.2|10527.2|10527.8|10522.8|89
1699518600000|2023-11-09 08:30:00|10530.3|10525.3|10527.2|10522.2|10530.7|10525.7|10526.8|10521.8|25
1699518900000|2023-11-09 08:35:00|10527.4|10522.4|10522.5|10517.5|10527.8|10522.8|10521.2|10516.2|59
1699519200000|2023-11-09 08:40:00|10522.7|10517.7|10522.7|10517.7|10524.2|10519.2|10522.3|10517.3|26
1699519500000|2023-11-09 08:45:00|10522.4|10517.4|10524.2|10519.2|10524.8|10519.8|10519.8|10514.8|47
1699519800000|2023-11-09 08:50:00|10524.3|10519.3|10525.8|10520.8|10526|10521|10521.8|10516.8|49
1699520100000|2023-11-09 08:55:00|10525.9|10520.9|10524.4|10519.4|10527.9|10522.9|10524|10519|24
1699520400000|2023-11-09 09:00:00|10524.2|10519.2|10526.3|10521.3|10526.9|10521.9|10521.9|10516.9|41
1699520700000|2023-11-09 09:05:00|10526.4|10521.4|10526.2|10521.2|10527.3|10522.3|10524.3|10519.3|52
1699521000000|2023-11-09 09:10:00|10526.3|10521.3|10524.3|10519.3|10527.8|10522.8|10524.3|10519.3|22
1699521300000|2023-11-09 09:15:00|10524.2|10519.2|10523.9|10518.9|10525|10520|10522.4|10517.4|28
1699521600000|2023-11-09 09:20:00|10524.1|10519.1|10523.8|10518.8|10526.7|10521.7|10523.3|10518.3|16
1699521900000|2023-11-09 09:25:00|10523.9|10518.9|10520.4|10515.4|10523.9|10518.9|10519|10514|30
1699522200000|2023-11-09 09:30:00|10520.3|10515.3|10520.4|10515.4|10521.8|10516.8|10519.9|10514.9|44
1699522500000|2023-11-09 09:35:00|10520.5|10515.5|10526.4|10521.4|10526.4|10521.4|10520.5|10515.5|31
1699522800000|2023-11-09 09:40:00|10526.7|10521.7|10526.8|10521.8|10527.8|10522.8|10525.8|10520.8|27
1699523100000|2023-11-09 09:45:00|10526.9|10521.9|10527.9|10522.9|10528.3|10523.3|10525.4|10520.4|9
1699523400000|2023-11-09 09:50:00|10527.8|10522.8|10526.4|10521.4|10528.3|10523.3|10526|10521|22
1699523700000|2023-11-09 09:55:00|10526.5|10521.5|10525|10520|10526.8|10521.8|10524.4|10519.4|15
1699524000000|2023-11-09 10:00:00|10524.9|10519.9|10525|10520|10526.4|10521.4|10523.3|10518.3|21
1699524300000|2023-11-09 10:05:00|10524.9|10519.9|10525.4|10520.4|10526.8|10521.8|10524.4|10519.4|12
1699524600000|2023-11-09 10:10:00|10525.3|10520.3|10528.3|10523.3|10528.8|10523.8|10524.7|10519.7|13
1699524900000|2023-11-09 10:15:00|10528.5|10523.5|10528.3|10523.3|10528.9|10523.9|10526.9|10521.9|10
1699525200000|2023-11-09 10:20:00|10528.2|10523.2|10526.9|10521.9|10528.4|10523.4|10526.4|10521.4|15
1699525500000|2023-11-09 10:25:00|10527|10522|10531.8|10526.8|10531.8|10526.8|10527|10522|22
1699525800000|2023-11-09 10:30:00|10531.9|10526.9|10531.8|10526.8|10532.8|10527.8|10531.1|10526.1|18
1699526100000|2023-11-09 10:35:00|10531.9|10526.9|10532.4|10527.4|10533.4|10528.4|10531.9|10526.9|27
1699526400000|2023-11-09 10:40:00|10532.9|10527.9|10529.9|10524.9|10533.4|10528.4|10529.9|10524.9|34
1699526700000|2023-11-09 10:45:00|10530|10525|10531.2|10526.2|10531.4|10526.4|10529.9|10524.9|17
1699527000000|2023-11-09 10:50:00|10530.9|10525.9|10533.2|10528.2|10534.4|10529.4|10530.3|10525.3|58
1699527300000|2023-11-09 10:55:00|10533.3|10528.3|10534.5|10529.5|10535.9|10530.9|10533.2|10528.2|58
1699527600000|2023-11-09 11:00:00|10534.4|10529.4|10533.3|10528.3|10534.5|10529.5|10532.9|10527.9|9
1699527900000|2023-11-09 11:05:00|10533.5|10528.5|10534.9|10529.9|10535.8|10530.8|10533.3|10528.3|16
1699528200000|2023-11-09 11:10:00|10534.8|10529.8|10533.3|10528.3|10535.1|10530.1|10532.8|10527.8|11
1699528500000|2023-11-09 11:15:00|10532.8|10527.8|10536.8|10531.8|10537.3|10532.3|10531.7|10526.7|32
1699528800000|2023-11-09 11:20:00|10536.9|10531.9|10541.8|10536.8|10542.1|10537.1|10536.8|10531.8|53
1699529100000|2023-11-09 11:25:00|10541.3|10536.3|10541.3|10536.3|10541.8|10536.8|10539.9|10534.9|44
1699529400000|2023-11-09 11:30:00|10540.9|10535.9|10539.8|10534.8|10541.3|10536.3|10537.8|10532.8|31
1699529700000|2023-11-09 11:35:00|10539.6|10534.6|10537.8|10532.8|10540.8|10535.8|10537.8|10532.8|42
1699530000000|2023-11-09 11:40:00|10537.9|10532.9|10538.3|10533.3|10538.4|10533.4|10536.6|10531.6|18
1699530300000|2023-11-09 11:45:00|10538.4|10533.4|10538.3|10533.3|10539.8|10534.8|10537.9|10532.9|20
1699530600000|2023-11-09 11:50:00|10538.5|10533.5|10537.2|10532.2|10539.8|10534.8|10537.2|10532.2|30
1699530900000|2023-11-09 11:55:00|10537.3|10532.3|10535|10530|10538|10533|10534.9|10529.9|28
1699531200000|2023-11-09 12:00:00|10535.1|10530.1|10534.4|10529.4|10535.4|10530.4|10534.2|10529.2|37
1699531500000|2023-11-09 12:05:00|10534.5|10529.5|10532.7|10527.7|10535.2|10530.2|10532.2|10527.2|53
1699531800000|2023-11-09 12:10:00|10532.6|10527.6|10535.8|10530.8|10536.7|10531.7|10532.4|10527.4|66
1699532100000|2023-11-09 12:15:00|10536.2|10531.2|10535.7|10530.7|10536.2|10531.2|10534.2|10529.2|30
1699532400000|2023-11-09 12:20:00|10535.8|10530.8|10534.7|10529.7|10536.2|10531.2|10533.7|10528.7|30
1699532700000|2023-11-09 12:25:00|10534.6|10529.6|10535.2|10530.2|10536.5|10531.5|10534.2|10529.2|66
1699533000000|2023-11-09 12:30:00|10535.3|10530.3|10531.7|10526.7|10535.5|10530.5|10531.7|10526.7|29
1699533300000|2023-11-09 12:35:00|10531.8|10526.8|10533.2|10528.2|10533.8|10528.8|10531.7|10526.7|12
1699533600000|2023-11-09 12:40:00|10533.3|10528.3|10533.2|10528.2|10535.1|10530.1|10532.7|10527.7|42
1699533900000|2023-11-09 12:45:00|10533.1|10528.1|10534.2|10529.2|10535.7|10530.7|10532.6|10527.6|37
1699534200000|2023-11-09 12:50:00|10534.3|10529.3|10532.3|10527.3|10534.7|10529.7|10531.8|10526.8|1
1699534500000|2023-11-09 12:55:00|10532.4|10527.4|10534.2|10529.2|10535.6|10530.6|10532.3|10527.3|2
1699534800000|2023-11-09 13:00:00|10534.1|10529.1|10534.3|10529.3|10535.3|10530.3|10532.3|10527.3|11
1699535100000|2023-11-09 13:05:00|10534.4|10529.4|10534.1|10529.1|10534.6|10529.6|10531.2|10526.2|20
1699535400000|2023-11-09 13:10:00|10534|10529|10533.9|10528.9|10535.6|10530.6|10532.8|10527.8|35
1699535700000|2023-11-09 13:15:00|10534.4|10529.4|10533.1|10528.1|10537.5|10532.5|10532.8|10527.8|13
1699536000000|2023-11-09 13:20:00|10533|10528|10532.4|10527.4|10535.4|10530.4|10530.1|10525.1|187
1699536300000|2023-11-09 13:25:00|10532.6|10527.6|10535.3|10530.3|10535.6|10530.6|10528.4|10523.4|122
1699536600000|2023-11-09 13:30:00|10536.5|10531.5|10532.7|10527.7|10536.5|10531.5|10528.7|10523.7|103
1699536900000|2023-11-09 13:35:00|10532.8|10527.8|10524.8|10519.8|10533.2|10528.2|10524.1|10519.1|59
1699537200000|2023-11-09 13:40:00|10524.7|10519.7|10522.8|10517.8|10528.1|10523.1|10521.7|10516.7|66
1699537500000|2023-11-09 13:45:00|10522.9|10517.9|10522.1|10517.1|10525.2|10520.2|10521.4|10516.4|71
1699537800000|2023-11-09 13:50:00|10522.2|10517.2|10521.3|10516.3|10527.6|10522.6|10519.7|10514.7|68
1699538100000|2023-11-09 13:55:00|10521.2|10516.2|10520.7|10515.7|10522.6|10517.6|10519.2|10514.2|178
1699538400000|2023-11-09 14:00:00|10520.6|10515.6|10523.2|10518.2|10525.6|10520.6|10519.6|10514.6|107
1699538700000|2023-11-09 14:05:00|10523.1|10518.1|10524.2|10519.2|10526.1|10521.1|10522.6|10517.6|31
1699539000000|2023-11-09 14:10:00|10524.1|10519.1|10519|10514|10524.7|10519.7|10518.7|10513.7|62
1699539300000|2023-11-09 14:15:00|10518.8|10513.8|10519.6|10514.6|10519.7|10514.7|10515.5|10510.5|70
1699539600000|2023-11-09 14:20:00|10519.7|10514.7|10519.1|10514.1|10520.2|10515.2|10518.2|10513.2|23
1699539900000|2023-11-09 14:25:00|10519.2|10514.2|10521.4|10516.4|10522.6|10517.6|10517.9|10512.9|24
1699540200000|2023-11-09 14:30:00|10521.7|10516.7|10520.3|10515.3|10524.2|10519.2|10519.8|10514.8|41
1699540500000|2023-11-09 14:35:00|10520.1|10515.1|10523.2|10518.2|10523.8|10518.8|10518.5|10513.5|61
1699540800000|2023-11-09 14:40:00|10523.3|10518.3|10516.3|10511.3|10523.8|10518.8|10514.9|10509.9|95
1699541100000|2023-11-09 14:45:00|10516.4|10511.4|10513.8|10508.8|10517.7|10512.7|10513.8|10508.8|85
1699541400000|2023-11-09 14:50:00|10513.9|10508.9|10509.4|10504.4|10516.7|10511.7|10508.1|10503.1|128
1699541700000|2023-11-09 14:55:00|10509.6|10504.6|10505|10500|10509.9|10504.9|10504.2|10499.2|92
1699542000000|2023-11-09 15:00:00|10505.3|10500.3|10513.5|10508.5|10514.3|10509.3|10504.7|10499.7|135
1699542300000|2023-11-09 15:05:00|10513.8|10508.8|10512.9|10507.9|10515.8|10510.8|10510.9|10505.9|70
1699542600000|2023-11-09 15:10:00|10512.8|10507.8|10511.1|10506.1|10513.8|10508.8|10509.8|10504.8|55
1699542900000|2023-11-09 15:15:00|10511|10506|10515.1|10510.1|10515.2|10510.2|10507.2|10502.2|109
1699543200000|2023-11-09 15:20:00|10515.2|10510.2|10514|10509|10515.8|10510.8|10511.9|10506.9|47
1699543500000|2023-11-09 15:25:00|10513.8|10508.8|10516.4|10511.4|10517.8|10512.8|10513.5|10508.5|70
1699543800000|2023-11-09 15:30:00|10516.8|10511.8|10516.2|10511.2|10517.6|10512.6|10514.4|10509.4|17
1699544100000|2023-11-09 15:35:00|10516.1|10511.1|10510.6|10505.6|10517.1|10512.1|10508.6|10503.6|33
1699544400000|2023-11-09 15:40:00|10510.8|10505.8|10509.5|10504.5|10513.4|10508.4|10508.6|10503.6|29
1699544700000|2023-11-09 15:45:00|10509.6|10504.6|10511.7|10506.7|10514.2|10509.2|10509.1|10504.1|44
1699545000000|2023-11-09 15:50:00|10511.6|10506.6|10511.1|10506.1|10514.3|10509.3|10510.4|10505.4|75
1699545300000|2023-11-09 15:55:00|10511.2|10506.2|10510.5|10505.5|10512.8|10507.8|10510.3|10505.3|64
1699545600000|2023-11-09 16:00:00|10510.3|10505.3|10512.7|10507.7|10512.8|10507.8|10508.8|10503.8|42
1699545900000|2023-11-09 16:05:00|10512.6|10507.6|10513.3|10508.3|10513.7|10508.7|10511.5|10506.5|10
1699546200000|2023-11-09 16:10:00|10513.1|10508.1|10514.7|10509.7|10514.8|10509.8|10510.6|10505.6|15
1699546500000|2023-11-09 16:15:00|10514.8|10509.8|10514.9|10509.9|10515.3|10510.3|10513.4|10508.4|17
1699546800000|2023-11-09 16:20:00|10515.1|10510.1|10514.1|10509.1|10515.8|10510.8|10512.5|10507.5|23
1699547100000|2023-11-09 16:25:00|10514|10509|10514.5|10509.5|10516.9|10511.9|10514|10509|41
1699547400000|2023-11-09 16:30:00|10514.4|10509.4|10518.3|10513.3|10519.2|10514.2|10514.4|10509.4|19
1699547700000|2023-11-09 16:35:00|10518.2|10513.2|10516.8|10511.8|10518.3|10513.3|10516.3|10511.3|18
1699548000000|2023-11-09 16:40:00|10516.9|10511.9|10516.6|10511.6|10517.8|10512.8|10515.9|10510.9|10
1699548300000|2023-11-09 16:45:00|10516.8|10511.8|10517.8|10512.8|10518.8|10513.8|10515.3|10510.3|64
1699548600000|2023-11-09 16:50:00|10517.7|10512.7|10516.7|10511.7|10517.8|10512.8|10515.3|10510.3|14
1699548900000|2023-11-09 16:55:00|10516.8|10511.8|10516.9|10511.9|10521|10516|10516.6|10511.6|47
1699549200000|2023-11-09 17:00:00|10517.1|10512.1|10518.1|10513.1|10518.6|10513.6|10516.6|10511.6|17
1699549500000|2023-11-09 17:05:00|10518.2|10513.2|10515.9|10510.9|10518.3|10513.3|10515.8|10510.8|19
1699549800000|2023-11-09 17:10:00|10515.7|10510.7|10515.5|10510.5|10515.8|10510.8|10514.2|10509.2|35
1699550100000|2023-11-09 17:15:00|10515.8|10510.8|10517.9|10512.9|10517.9|10512.9|10515.4|10510.4|29
1699550400000|2023-11-09 17:20:00|10518|10513|10518.8|10513.8|10520.3|10515.3|10517.4|10512.4|14
1699550700000|2023-11-09 17:25:00|10518.9|10513.9|10519.5|10514.5|10520.6|10515.6|10517.9|10512.9|8
1699551000000|2023-11-09 17:30:00|10519.4|10514.4|10520.1|10515.1|10520.8|10515.8|10518.9|10513.9|24
1699551300000|2023-11-09 17:35:00|10520.3|10515.3|10523.6|10518.6|10523.6|10518.6|10519|10514|51
1699551600000|2023-11-09 17:40:00|10523.8|10518.8|10525|10520|10525.3|10520.3|10522.9|10517.9|12
1699551900000|2023-11-09 17:45:00|10524.9|10519.9|10523.9|10518.9|10525.1|10520.1|10523.3|10518.3|10
1699552200000|2023-11-09 17:50:00|10523.8|10518.8|10523.3|10518.3|10524.4|10519.4|10521.8|10516.8|19
1699552500000|2023-11-09 17:55:00|10523.4|10518.4|10522|10517|10524.2|10519.2|10521.4|10516.4|21
1699552800000|2023-11-09 18:00:00|10522.1|10517.1|10542.6|10537.6|10546.1|10541.1|10521.3|10516.3|631
1699553100000|2023-11-09 18:05:00|10542.7|10537.7|10542.7|10537.7|10549.9|10544.9|10541|10536|236
1699553400000|2023-11-09 18:10:00|10542.6|10537.6|10533|10528|10543.7|10538.7|10532|10527|206
1699553700000|2023-11-09 18:15:00|10533.4|10528.4|10532.9|10527.9|10536.6|10531.6|10531.5|10526.5|83
1699554000000|2023-11-09 18:20:00|10533|10528|10525.3|10520.3|10533.3|10528.3|10524.3|10519.3|130
1699554300000|2023-11-09 18:25:00|10525.4|10520.4|10527.8|10522.8|10528.5|10523.5|10523.6|10518.6|86
1699554600000|2023-11-09 18:30:00|10528.1|10523.1|10527.1|10522.1|10531.9|10526.9|10526.5|10521.5|81
1699554900000|2023-11-09 18:35:00|10526.7|10521.7|10527.6|10522.6|10528.3|10523.3|10524.9|10519.9|29
1699555200000|2023-11-09 18:40:00|10527.9|10522.9|10528.9|10523.9|10532.3|10527.3|10527|10522|29
1699555500000|2023-11-09 18:45:00|10529|10524|10529.6|10524.6|10530.9|10525.9|10526.9|10521.9|19
1699555800000|2023-11-09 18:50:00|10529.4|10524.4|10531.7|10526.7|10532.4|10527.4|10528.8|10523.8|38
1699556100000|2023-11-09 18:55:00|10531.6|10526.6|10532|10527|10533.1|10528.1|10529.6|10524.6|32
1699556400000|2023-11-09 19:00:00|10532.1|10527.1|10543.6|10538.6|10548.3|10543.3|10531.9|10526.9|581
1699556700000|2023-11-09 19:05:00|10543.7|10538.7|10545.7|10540.7|10551.1|10546.1|10543.3|10538.3|307
1699557000000|2023-11-09 19:10:00|10545.3|10540.3|10549.7|10544.7|10551.6|10546.6|10544.4|10539.4|122
1699557300000|2023-11-09 19:15:00|10549.6|10544.6|10555.7|10550.7|10557.3|10552.3|10548.4|10543.4|160
1699557600000|2023-11-09 19:20:00|10555.8|10550.8|10551.7|10546.7|10556.1|10551.1|10548.1|10543.1|108
1699557900000|2023-11-09 19:25:00|10552|10547|10551.3|10546.3|10552.8|10547.8|10548|10543|108
1699558200000|2023-11-09 19:30:00|10551.4|10546.4|10554.6|10549.6|10555.6|10550.6|10550.4|10545.4|89
1699558500000|2023-11-09 19:35:00|10554.5|10549.5|10559.1|10554.1|10560.1|10555.1|10554.3|10549.3|166
1699558800000|2023-11-09 19:40:00|10559.3|10554.3|10561.9|10556.9|10563.3|10558.3|10557.9|10552.9|198
1699559100000|2023-11-09 19:45:00|10561.8|10556.8|10556.5|10551.5|10562.1|10557.1|10556.3|10551.3|115
1699559400000|2023-11-09 19:50:00|10556.4|10551.4|10558.6|10553.6|10559.6|10554.6|10556.4|10551.4|59
1699559700000|2023-11-09 19:55:00|10558.5|10553.5|10557.6|10552.6|10558.8|10553.8|10555.6|10550.6|368
1699560000000|2023-11-09 20:00:00|10557.5|10552.5|10555.1|10550.1|10558.6|10553.6|10555.1|10550.1|36
1699560300000|2023-11-09 20:05:00|10555.2|10550.2|10552.9|10547.9|10555.7|10550.7|10552.7|10547.7|9
1699560600000|2023-11-09 20:10:00|10553|10548|10552.9|10547.9|10553.9|10548.9|10551.8|10546.8|75
1699560900000|2023-11-09 20:15:00|10552.8|10547.8|10554.8|10549.8|10555.3|10550.3|10552.5|10547.5|67
1699561200000|2023-11-09 20:20:00|10555|10550|10554.1|10549.1|10556.1|10551.1|10552.8|10547.8|42
1699561500000|2023-11-09 20:25:00|10554.2|10549.2|10555|10550|10555.3|10550.3|10552|10547|22
1699561800000|2023-11-09 20:30:00|10554.8|10549.8|10556.3|10551.3|10558.6|10553.6|10553.6|10548.6|31
1699562100000|2023-11-09 20:35:00|10556.7|10551.7|10559.5|10554.5|10559.8|10554.8|10556.5|10551.5|23
1699562400000|2023-11-09 20:40:00|10559.6|10554.6|10560|10555|10560.5|10555.5|10558.6|10553.6|16
1699562700000|2023-11-09 20:45:00|10560.1|10555.1|10560.7|10555.7|10561.2|10556.2|10559.9|10554.9|10
1699563000000|2023-11-09 20:50:00|10560.6|10555.6|10562.2|10557.2|10562.5|10557.5|10560|10555|31
1699563300000|2023-11-09 20:55:00|10562.3|10557.3|10560.8|10555.8|10562.4|10557.4|10560.8|10555.8|45
1699563600000|2023-11-09 21:00:00|10560.7|10555.7|10560|10555|10560.8|10555.8|10559.2|10554.2|41
1699563900000|2023-11-09 21:05:00|10560.1|10555.1|10558|10553|10560.3|10555.3|10556.9|10551.9|19
1699564200000|2023-11-09 21:10:00|10557.9|10552.9|10558.3|10553.3|10558.6|10553.6|10557.7|10552.7|1
1699564500000|2023-11-09 21:15:00|10558.5|10553.5|10558.7|10553.7|10559.6|10554.6|10558.5|10553.5|21
1699564800000|2023-11-09 21:20:00|10558.6|10553.6|10559.1|10554.1|10559.2|10554.2|10558.6|10553.6|5
1699565100000|2023-11-09 21:25:00|10559.2|10554.2|10558.4|10553.4|10559.6|10554.6|10557.8|10552.8|1
1699565400000|2023-11-09 21:30:00|10558.3|10553.3|10559.7|10554.7|10559.9|10554.9|10558.3|10553.3|8
1699565700000|2023-11-09 21:35:00|10559.6|10554.6|10558.1|10553.1|10559.7|10554.7|10557.7|10552.7|4
1699566000000|2023-11-09 21:40:00|10558.2|10553.2|10557.8|10552.8|10558.4|10553.4|10557.7|10552.7|3
1699566300000|2023-11-09 21:45:00|10557.9|10552.9|10558.5|10553.5|10558.9|10553.9|10557.7|10552.7|4
1699566600000|2023-11-09 21:50:00|10558.7|10553.7|10558|10553|10558.7|10553.7|10557.9|10552.9|2
1699566900000|2023-11-09 21:55:00|10558.2|10553.2|10556.7|10551.7|10558.3|10553.3|10556.4|10551.4|46
1699578000000|2023-11-10 01:00:00|10557.2|10552.2|10558.8|10553.8|10558.8|10553.8|10556.9|10551.9|103
1699578300000|2023-11-10 01:05:00|10558.7|10553.7|10557.8|10552.8|10558.7|10553.7|10557.5|10552.5|12
1699578600000|2023-11-10 01:10:00|10557.7|10552.7|10557.8|10552.8|10559.1|10554.1|10556.9|10551.9|6
1699578900000|2023-11-10 01:15:00|10557.7|10552.7|10554.4|10549.4|10557.8|10552.8|10554.4|10549.4|72
1699579200000|2023-11-10 01:20:00|10554.5|10549.5|10554.2|10549.2|10555.4|10550.4|10553.4|10548.4|26
1699579500000|2023-11-10 01:25:00|10554.3|10549.3|10553.6|10548.6|10554.3|10549.3|10552.9|10547.9|10
1699579800000|2023-11-10 01:30:00|10553.4|10548.4|10554|10549|10554.6|10549.6|10552.7|10547.7|26
1699580100000|2023-11-10 01:35:00|10554.1|10549.1|10554.1|10549.1|10555.1|10550.1|10553.9|10548.9|8
1699580400000|2023-11-10 01:40:00|10554.3|10549.3|10555.4|10550.4|10556|10551|10554.3|10549.3|44
1699580700000|2023-11-10 01:45:00|10555.3|10550.3|10554.2|10549.2|10557.1|10552.1|10554|10549|28
1699581000000|2023-11-10 01:50:00|10554|10549|10552.7|10547.7|10554.1|10549.1|10551.9|10546.9|12
1699581300000|2023-11-10 01:55:00|10553|10548|10554.1|10549.1|10554.2|10549.2|10552.9|10547.9|5
1699581600000|2023-11-10 02:00:00|10554.2|10549.2|10552.7|10547.7|10554.7|10549.7|10552.7|10547.7|4
1699581900000|2023-11-10 02:05:00|10552.9|10547.9|10554.4|10549.4|10554.4|10549.4|10552.4|10547.4|11
1699582200000|2023-11-10 02:10:00|10554.2|10549.2|10555.1|10550.1|10556.1|10551.1|10554.2|10549.2|4
1699582500000|2023-11-10 02:15:00|10555|10550|10555.6|10550.6|10556.1|10551.1|10554.7|10549.7|2
1699582800000|2023-11-10 02:20:00|10556|10551|10554.4|10549.4|10556.1|10551.1|10554.2|10549.2|16
1699583100000|2023-11-10 02:25:00|10554.2|10549.2|10552.4|10547.4|10554.6|10549.6|10552.4|10547.4|7
1699583400000|2023-11-10 02:30:00|10552.5|10547.5|10553.1|10548.1|10554.3|10549.3|10552.2|10547.2|18
1699583700000|2023-11-10 02:35:00|10553.5|10548.5|10554.7|10549.7|10554.7|10549.7|10553.5|10548.5|6
1699584000000|2023-11-10 02:40:00|10554.6|10549.6|10554.1|10549.1|10554.7|10549.7|10553.2|10548.2|11
1699584300000|2023-11-10 02:45:00|10554|10549|10552.7|10547.7|10554.7|10549.7|10552.7|10547.7|2
1699584600000|2023-11-10 02:50:00|10553|10548|10553.7|10548.7|10554.2|10549.2|10552.9|10547.9|0
1699584900000|2023-11-10 02:55:00|10553.6|10548.6|10554.2|10549.2|10554.2|10549.2|10552.7|10547.7|0
1699585200000|2023-11-10 03:00:00|10553.8|10548.8|10553.6|10548.6|10553.8|10548.8|10553.2|10548.2|4
1699585500000|2023-11-10 03:05:00|10553.5|10548.5|10552.5|10547.5|10553.5|10548.5|10552.2|10547.2|5
1699585800000|2023-11-10 03:10:00|10552.4|10547.4|10553.6|10548.6|10553.7|10548.7|10552.2|10547.2|13
1699586100000|2023-11-10 03:15:00|10553.7|10548.7|10554.6|10549.6|10554.7|10549.7|10553.4|10548.4|15
1699586400000|2023-11-10 03:20:00|10554.5|10549.5|10554.7|10549.7|10555.2|10550.2|10554.3|10549.3|5
1699586700000|2023-11-10 03:25:00|10555|10550|10555.2|10550.2|10555.7|10550.7|10555|10550|1
1699587000000|2023-11-10 03:30:00|10555.3|10550.3|10554.5|10549.5|10555.7|10550.7|10554.5|10549.5|2
1699587300000|2023-11-10 03:35:00|10554.2|10549.2|10554.2|10549.2|10554.7|10549.7|10554.1|10549.1|5
1699587600000|2023-11-10 03:40:00|10554.1|10549.1|10554.1|10549.1|10554.7|10549.7|10553.6|10548.6|1
1699587900000|2023-11-10 03:45:00|10554.2|10549.2|10556.2|10551.2|10556.5|10551.5|10554.2|10549.2|3
1699588200000|2023-11-10 03:50:00|10556.4|10551.4|10557.1|10552.1|10557.2|10552.2|10556.2|10551.2|7
1699588500000|2023-11-10 03:55:00|10557.2|10552.2|10556.4|10551.4|10557.2|10552.2|10556.3|10551.3|3
1699588800000|2023-11-10 04:00:00|10556.5|10551.5|10555.2|10550.2|10557.2|10552.2|10554.8|10549.8|14
1699589100000|2023-11-10 04:05:00|10555.1|10550.1|10556.3|10551.3|10556.8|10551.8|10555|10550|6
1699589400000|2023-11-10 04:10:00|10556.2|10551.2|10557.3|10552.3|10557.3|10552.3|10555.8|10550.8|15
1699589700000|2023-11-10 04:15:00|10557.2|10552.2|10557.5|10552.5|10558.3|10553.3|10556.8|10551.8|7
1699590000000|2023-11-10 04:20:00|10557.2|10552.2|10556.5|10551.5|10557.2|10552.2|10555.9|10550.9|13
1699590300000|2023-11-10 04:25:00|10556.6|10551.6|10556.6|10551.6|10556.8|10551.8|10556.3|10551.3|9
1699590600000|2023-11-10 04:30:00|10556.7|10551.7|10556.8|10551.8|10557|10552|10556|10551|21
1699590900000|2023-11-10 04:35:00|10556.7|10551.7|10557.5|10552.5|10557.5|10552.5|10556.3|10551.3|5
1699591200000|2023-11-10 04:40:00|10557.4|10552.4|10557|10552|10557.4|10552.4|10556.5|10551.5|4
1699591500000|2023-11-10 04:45:00|10557.1|10552.1|10555.8|10550.8|10557.1|10552.1|10555.8|10550.8|4
1699591800000|2023-11-10 04:50:00|10555.7|10550.7|10556.3|10551.3|10556.3|10551.3|10555.7|10550.7|5
1699592100000|2023-11-10 04:55:00|10556.2|10551.2|10554.8|10549.8|10556.2|10551.2|10554.7|10549.7|3
1699592400000|2023-11-10 05:00:00|10554.9|10549.9|10556|10551|10556.2|10551.2|10554.3|10549.3|3
1699592700000|2023-11-10 05:05:00|10555.9|10550.9|10556.3|10551.3|10556.4|10551.4|10554.8|10549.8|1
1699593000000|2023-11-10 05:10:00|10556.4|10551.4|10558|10553|10558.3|10553.3|10556.3|10551.3|8
1699593300000|2023-11-10 05:15:00|10558.1|10553.1|10558.6|10553.6|10559.3|10554.3|10558.1|10553.1|39
1699593600000|2023-11-10 05:20:00|10558.7|10553.7|10558.1|10553.1|10559.3|10554.3|10558.1|10553.1|10
1699593900000|2023-11-10 05:25:00|10558.2|10553.2|10557.7|10552.7|10558.2|10553.2|10557.1|10552.1|3
1699594200000|2023-11-10 05:30:00|10557.8|10552.8|10557.3|10552.3|10557.8|10552.8|10557.1|10552.1|5
1699594500000|2023-11-10 05:35:00|10557.5|10552.5|10558.1|10553.1|10558.6|10553.6|10557.2|10552.2|0
1699594800000|2023-11-10 05:40:00|10558|10553|10557.3|10552.3|10558.1|10553.1|10556.9|10551.9|4
1699595100000|2023-11-10 05:45:00|10557.5|10552.5|10557|10552|10557.8|10552.8|10556.8|10551.8|2
1699595400000|2023-11-10 05:50:00|10557.1|10552.1|10557.7|10552.7|10557.7|10552.7|10556.2|10551.2|12
1699595700000|2023-11-10 05:55:00|10557.8|10552.8|10556.7|10551.7|10557.8|10552.8|10556.5|10551.5|7
1699596000000|2023-11-10 06:00:00|10557.1|10552.1|10557.4|10552.4|10557.7|10552.7|10556.8|10551.8|5
1699596300000|2023-11-10 06:05:00|10557.6|10552.6|10557.3|10552.3|10557.9|10552.9|10556.2|10551.2|3
1699596600000|2023-11-10 06:10:00|10557.2|10552.2|10556.7|10551.7|10557.3|10552.3|10556.2|10551.2|5
1699596900000|2023-11-10 06:15:00|10557|10552|10557.3|10552.3|10558.7|10553.7|10557|10552|3
1699597200000|2023-11-10 06:20:00|10557.4|10552.4|10558|10553|10558.3|10553.3|10556.9|10551.9|2
1699597500000|2023-11-10 06:25:00|10557.9|10552.9|10556.9|10551.9|10558.3|10553.3|10556.3|10551.3|37
1699597800000|2023-11-10 06:30:00|10556.8|10551.8|10556.9|10551.9|10557.3|10552.3|10556.3|10551.3|11
1699598100000|2023-11-10 06:35:00|10556.8|10551.8|10555.3|10550.3|10556.9|10551.9|10554.9|10549.9|30
1699598400000|2023-11-10 06:40:00|10555.4|10550.4|10556.8|10551.8|10556.8|10551.8|10555.4|10550.4|11
1699598700000|2023-11-10 06:45:00|10556.5|10551.5|10557.4|10552.4|10557.8|10552.8|10556.2|10551.2|13
1699599000000|2023-11-10 06:50:00|10557.3|10552.3|10558.1|10553.1|10559.3|10554.3|10556.8|10551.8|18
1699599300000|2023-11-10 06:55:00|10558|10553|10558.8|10553.8|10560.1|10555.1|10558|10553|35
1699599600000|2023-11-10 07:00:00|10559|10554|10561.6|10556.6|10562.1|10557.1|10557.6|10552.6|92
1699599900000|2023-11-10 07:05:00|10561.7|10556.7|10565.3|10560.3|10565.6|10560.6|10559.6|10554.6|59
1699600200000|2023-11-10 07:10:00|10565.1|10560.1|10562|10557|10566.1|10561.1|10561.6|10556.6|28
1699600500000|2023-11-10 07:15:00|10562.2|10557.2|10560.2|10555.2|10562.8|10557.8|10559.5|10554.5|9
1699600800000|2023-11-10 07:20:00|10560.4|10555.4|10561.5|10556.5|10563.1|10558.1|10560.2|10555.2|6
1699601100000|2023-11-10 07:25:00|10561.6|10556.6|10562|10557|10563.5|10558.5|10561.4|10556.4|5
1699601400000|2023-11-10 07:30:00|10562.1|10557.1|10565.4|10560.4|10567.1|10562.1|10562.1|10557.1|35
1699601700000|2023-11-10 07:35:00|10565.5|10560.5|10559|10554|10565.5|10560.5|10558.9|10553.9|16
1699602000000|2023-11-10 07:40:00|10559.1|10554.1|10555.6|10550.6|10560.5|10555.5|10555.5|10550.5|37
1699602300000|2023-11-10 07:45:00|10555.5|10550.5|10556|10551|10556.9|10551.9|10554.4|10549.4|21
1699602600000|2023-11-10 07:50:00|10556.1|10551.1|10558.9|10553.9|10559|10554|10556|10551|16
1699602900000|2023-11-10 07:55:00|10559|10554|10560.1|10555.1|10561.5|10556.5|10557.6|10552.6|11
1699603200000|2023-11-10 08:00:00|10560|10555|10558.8|10553.8|10560.9|10555.9|10557.5|10552.5|49
1699603500000|2023-11-10 08:05:00|10558.5|10553.5|10555.5|10550.5|10559.5|10554.5|10554.9|10549.9|53
1699603800000|2023-11-10 08:10:00|10556|10551|10557|10552|10558|10553|10555.4|10550.4|17
1699604100000|2023-11-10 08:15:00|10556.9|10551.9|10552.5|10547.5|10556.9|10551.9|10552.5|10547.5|69
1699604400000|2023-11-10 08:20:00|10552.7|10547.7|10552.5|10547.5|10553.5|10548.5|10550.8|10545.8|62
1699604700000|2023-11-10 08:25:00|10552.8|10547.8|10551.4|10546.4|10553.1|10548.1|10549.7|10544.7|67
1699605000000|2023-11-10 08:30:00|10551.5|10546.5|10550|10545|10552|10547|10549.6|10544.6|25
1699605300000|2023-11-10 08:35:00|10550.1|10545.1|10553.8|10548.8|10554|10549|10550|10545|17
1699605600000|2023-11-10 08:40:00|10554|10549|10552|10547|10555|10550|10551.4|10546.4|11
1699605900000|2023-11-10 08:45:00|10551.9|10546.9|10554.3|10549.3|10556|10551|10551.6|10546.6|30
1699606200000|2023-11-10 08:50:00|10554.5|10549.5|10557.4|10552.4|10557.5|10552.5|10554.5|10549.5|13
1699606500000|2023-11-10 08:55:00|10557.1|10552.1|10556.8|10551.8|10557.8|10552.8|10556.3|10551.3|12
1699606800000|2023-11-10 09:00:00|10556.5|10551.5|10556.5|10551.5|10557.5|10552.5|10556.3|10551.3|10
1699607100000|2023-11-10 09:05:00|10556.9|10551.9|10553.1|10548.1|10557.5|10552.5|10552.2|10547.2|57
1699607400000|2023-11-10 09:10:00|10553|10548|10556|10551|10557.5|10552.5|10553|10548|32
1699607700000|2023-11-10 09:15:00|10556.1|10551.1|10556|10551|10557.5|10552.5|10554.5|10549.5|21
1699608000000|2023-11-10 09:20:00|10555.9|10550.9|10558.3|10553.3|10559|10554|10554.5|10549.5|38
1699608300000|2023-11-10 09:25:00|10558.5|10553.5|10560.5|10555.5|10560.5|10555.5|10557|10552|67
1699608600000|2023-11-10 09:30:00|10560.8|10555.8|10561.3|10556.3|10563.5|10558.5|10560.6|10555.6|14
1699608900000|2023-11-10 09:35:00|10561.4|10556.4|10559.9|10554.9|10561.4|10556.4|10558.9|10553.9|10
1699609200000|2023-11-10 09:40:00|10560.2|10555.2|10557.4|10552.4|10560.4|10555.4|10557.3|10552.3|8
1699609500000|2023-11-10 09:45:00|10557.3|10552.3|10552.3|10547.3|10557.4|10552.4|10551.4|10546.4|34
1699609800000|2023-11-10 09:50:00|10552.4|10547.4|10553.9|10548.9|10554.1|10549.1|10551.4|10546.4|13
1699610100000|2023-11-10 09:55:00|10554|10549|10553.6|10548.6|10554.8|10549.8|10552.4|10547.4|25
1699610400000|2023-11-10 10:00:00|10553.4|10548.4|10555.4|10550.4|10555.9|10550.9|10553.4|10548.4|17
1699610700000|2023-11-10 10:05:00|10555.7|10550.7|10557.3|10552.3|10558.4|10553.4|10554.9|10549.9|14
1699611000000|2023-11-10 10:10:00|10557.4|10552.4|10557.3|10552.3|10559.3|10554.3|10556.4|10551.4|6
1699611300000|2023-11-10 10:15:00|10557.4|10552.4|10558.4|10553.4|10558.9|10553.9|10556.6|10551.6|10
1699611600000|2023-11-10 10:20:00|10558.3|10553.3|10557.7|10552.7|10559.1|10554.1|10557.4|10552.4|6
1699611900000|2023-11-10 10:25:00|10557.6|10552.6|10556.3|10551.3|10558.4|10553.4|10555.7|10550.7|19
1699612200000|2023-11-10 10:30:00|10556.4|10551.4|10557.1|10552.1|10557.9|10552.9|10555.6|10550.6|16
1699612500000|2023-11-10 10:35:00|10556.9|10551.9|10555.2|10550.2|10556.9|10551.9|10555.1|10550.1|12
1699612800000|2023-11-10 10:40:00|10554.9|10549.9|10554.9|10549.9|10557.8|10552.8|10554.9|10549.9|10
1699613100000|2023-11-10 10:45:00|10555.2|10550.2|10551.3|10546.3|10555.9|10550.9|10551.2|10546.2|37
1699613400000|2023-11-10 10:50:00|10551.4|10546.4|10551.8|10546.8|10552.3|10547.3|10549.4|10544.4|14
1699613700000|2023-11-10 10:55:00|10551.7|10546.7|10544.9|10539.9|10552.2|10547.2|10544.4|10539.4|68
1699614000000|2023-11-10 11:00:00|10545.1|10540.1|10544.7|10539.7|10547.3|10542.3|10544.6|10539.6|50
1699614300000|2023-11-10 11:05:00|10544.8|10539.8|10545.2|10540.2|10546|10541|10544.1|10539.1|18
1699614600000|2023-11-10 11:10:00|10545.3|10540.3|10549.3|10544.3|10549.3|10544.3|10544.5|10539.5|17
1699614900000|2023-11-10 11:15:00|10549.6|10544.6|10549|10544|10550.7|10545.7|10548.1|10543.1|7
1699615200000|2023-11-10 11:20:00|10549.3|10544.3|10550|10545|10550.6|10545.6|10548.4|10543.4|14
1699615500000|2023-11-10 11:25:00|10549.9|10544.9|10552.5|10547.5|10553.2|10548.2|10549.9|10544.9|14
1699615800000|2023-11-10 11:30:00|10552.4|10547.4|10554.3|10549.3|10555.1|10550.1|10552.1|10547.1|8
1699616100000|2023-11-10 11:35:00|10554|10549|10554.6|10549.6|10556.6|10551.6|10554|10549|22
1699616400000|2023-11-10 11:40:00|10554.5|10549.5|10555.1|10550.1|10556.7|10551.7|10553.3|10548.3|32
1699616700000|2023-11-10 11:45:00|10555|10550|10555.3|10550.3|10555.9|10550.9|10554.9|10549.9|1
1699617000000|2023-11-10 11:50:00|10555.1|10550.1|10552.9|10547.9|10555.8|10550.8|10552.9|10547.9|12
1699617300000|2023-11-10 11:55:00|10553.1|10548.1|10554.3|10549.3|10554.4|10549.4|10551.4|10546.4|22
1699617600000|2023-11-10 12:00:00|10554.4|10549.4|10556.9|10551.9|10556.9|10551.9|10553.5|10548.5|42
1699617900000|2023-11-10 12:05:00|10556.8|10551.8|10558.4|10553.4|10558.4|10553.4|10555.9|10550.9|45
1699618200000|2023-11-10 12:10:00|10558.6|10553.6|10554.5|10549.5|10559.4|10554.4|10554.2|10549.2|65
1699618500000|2023-11-10 12:15:00|10554.4|10549.4|10552.4|10547.4|10554.4|10549.4|10550.7|10545.7|129
1699618800000|2023-11-10 12:20:00|10552.3|10547.3|10552.3|10547.3|10554|10549|10551.6|10546.6|34
1699619100000|2023-11-10 12:25:00|10551.9|10546.9|10547.3|10542.3|10551.9|10546.9|10546.6|10541.6|65
1699619400000|2023-11-10 12:30:00|10547.4|10542.4|10545.2|10540.2|10549.3|10544.3|10544.7|10539.7|49
1699619700000|2023-11-10 12:35:00|10545.1|10540.1|10548.1|10543.1|10548.7|10543.7|10544.7|10539.7|21
1699620000000|2023-11-10 12:40:00|10547.9|10542.9|10545.4|10540.4|10548.2|10543.2|10544.5|10539.5|25
1699620300000|2023-11-10 12:45:00|10545.6|10540.6|10545.9|10540.9|10547.4|10542.4|10545.3|10540.3|10
1699620600000|2023-11-10 12:50:00|10546|10541|10546|10541|10546.5|10541.5|10543.5|10538.5|21
1699620900000|2023-11-10 12:55:00|10546.1|10541.1|10548|10543|10548|10543|10546.1|10541.1|72
1699621200000|2023-11-10 13:00:00|10548.2|10543.2|10548.2|10543.2|10549.9|10544.9|10547|10542|47
1699621500000|2023-11-10 13:05:00|10548|10543|10547|10542|10549|10544|10547|10542|50
1699621800000|2023-11-10 13:10:00|10547.3|10542.3|10548|10543|10549.4|10544.4|10545.9|10540.9|16
1699622100000|2023-11-10 13:15:00|10547.9|10542.9|10548|10543|10549.5|10544.5|10545.4|10540.4|19
1699622400000|2023-11-10 13:20:00|10547.9|10542.9|10551.1|10546.1|10552.3|10547.3|10547.5|10542.5|176
1699622700000|2023-11-10 13:25:00|10551.3|10546.3|10547.3|10542.3|10551.4|10546.4|10546.4|10541.4|52
1699623000000|2023-11-10 13:30:00|10547.4|10542.4|10551.4|10546.4|10551.7|10546.7|10546.4|10541.4|28
1699623300000|2023-11-10 13:35:00|10551.3|10546.3|10551.2|10546.2|10551.4|10546.4|10548.5|10543.5|41
1699623600000|2023-11-10 13:40:00|10551|10546|10549.2|10544.2|10553.9|10548.9|10549|10544|52
1699623900000|2023-11-10 13:45:00|10549.4|10544.4|10550|10545|10550.7|10545.7|10547.6|10542.6|26
1699624200000|2023-11-10 13:50:00|10549.8|10544.8|10542|10537|10549.9|10544.9|10541.6|10536.6|36
1699624500000|2023-11-10 13:55:00|10542.1|10537.1|10543.9|10538.9|10544.4|10539.4|10541|10536|25
1699624800000|2023-11-10 14:00:00|10543.6|10538.6|10546.1|10541.1|10546.9|10541.9|10543.4|10538.4|37
1699625100000|2023-11-10 14:05:00|10546.2|10541.2|10550.4|10545.4|10550.6|10545.6|10546|10541|30
1699625400000|2023-11-10 14:10:00|10550.5|10545.5|10548.6|10543.6|10552.4|10547.4|10548.4|10543.4|34
1699625700000|2023-11-10 14:15:00|10548.7|10543.7|10553.4|10548.4|10553.9|10548.9|10548|10543|42
1699626000000|2023-11-10 14:20:00|10553.5|10548.5|10549.9|10544.9|10553.5|10548.5|10549.9|10544.9|39
1699626300000|2023-11-10 14:25:00|10550|10545|10549|10544|10550|10545|10546.5|10541.5|23
1699626600000|2023-11-10 14:30:00|10548.6|10543.6|10553.1|10548.1|10553.6|10548.6|10546.8|10541.8|66
1699626900000|2023-11-10 14:35:00|10553.4|10548.4|10550.9|10545.9|10556.9|10551.9|10550.4|10545.4|110
1699627200000|2023-11-10 14:40:00|10550.6|10545.6|10549.4|10544.4|10554.1|10549.1|10549|10544|60
1699627500000|2023-11-10 14:45:00|10549.3|10544.3|10553|10548|10553.4|10548.4|10548.3|10543.3|45
1699627800000|2023-11-10 14:50:00|10553.1|10548.1|10558.7|10553.7|10558.7|10553.7|10551.9|10546.9|62
1699628100000|2023-11-10 14:55:00|10558.9|10553.9|10558|10553|10560.7|10555.7|10557.6|10552.6|76
1699628400000|2023-11-10 15:00:00|10560.4|10555.4|10565.9|10560.9|10568|10563|10559.4|10554.4|283
1699628700000|2023-11-10 15:05:00|10565.3|10560.3|10560.2|10555.2|10566.8|10561.8|10557.8|10552.8|163
1699629000000|2023-11-10 15:10:00|10560.1|10555.1|10554.8|10549.8|10563.1|10558.1|10554.5|10549.5|73
1699629300000|2023-11-10 15:15:00|10554.9|10549.9|10555.4|10550.4|10559.6|10554.6|10553.1|10548.1|81
1699629600000|2023-11-10 15:20:00|10555.5|10550.5|10559.9|10554.9|10560.6|10555.6|10554.2|10549.2|81
1699629900000|2023-11-10 15:25:00|10560.2|10555.2|10564.4|10559.4|10565.1|10560.1|10559.3|10554.3|83
1699630200000|2023-11-10 15:30:00|10564.3|10559.3|10566.3|10561.3|10567.1|10562.1|10563.4|10558.4|61
1699630500000|2023-11-10 15:35:00|10566.2|10561.2|10561.7|10556.7|10566.3|10561.3|10558.8|10553.8|42
1699630800000|2023-11-10 15:40:00|10561.8|10556.8|10563.4|10558.4|10564.6|10559.6|10561.7|10556.7|55
1699631100000|2023-11-10 15:45:00|10563.5|10558.5|10564.4|10559.4|10565.5|10560.5|10560.3|10555.3|37
1699631400000|2023-11-10 15:50:00|10564.3|10559.3|10564|10559|10564.7|10559.7|10561.9|10556.9|36
1699631700000|2023-11-10 15:55:00|10564.2|10559.2|10562.2|10557.2|10564.2|10559.2|10561.3|10556.3|56
1699632000000|2023-11-10 16:00:00|10562.3|10557.3|10556.3|10551.3|10562.8|10557.8|10556.3|10551.3|49
1699632300000|2023-11-10 16:05:00|10556.2|10551.2|10557.5|10552.5|10557.6|10552.6|10553.4|10548.4|61
1699632600000|2023-11-10 16:10:00|10557.7|10552.7|10560.4|10555.4|10561.9|10556.9|10557.7|10552.7|68
1699632900000|2023-11-10 16:15:00|10560.7|10555.7|10563.2|10558.2|10563.5|10558.5|10560.5|10555.5|40
1699633200000|2023-11-10 16:20:00|10563|10558|10561.8|10556.8|10563|10558|10560.9|10555.9|13
1699633500000|2023-11-10 16:25:00|10561.5|10556.5|10560.5|10555.5|10562|10557|10558.3|10553.3|20
1699633800000|2023-11-10 16:30:00|10560.8|10555.8|10564.8|10559.8|10565.8|10560.8|10560.8|10555.8|40
1699634100000|2023-11-10 16:35:00|10564.6|10559.6|10563.9|10558.9|10567.4|10562.4|10563.7|10558.7|35
1699634400000|2023-11-10 16:40:00|10564|10559|10562.4|10557.4|10564|10559|10562.2|10557.2|20
1699634700000|2023-11-10 16:45:00|10562.5|10557.5|10563.2|10558.2|10564|10559|10561.5|10556.5|44
1699635000000|2023-11-10 16:50:00|10563|10558|10561.2|10556.2|10563.5|10558.5|10558.5|10553.5|48
1699635300000|2023-11-10 16:55:00|10561.1|10556.1|10561.9|10556.9|10564|10559|10561|10556|25
1699635600000|2023-11-10 17:00:00|10562|10557|10558.2|10553.2|10562.5|10557.5|10557.1|10552.1|31
1699635900000|2023-11-10 17:05:00|10558|10553|10558|10553|10559.4|10554.4|10557|10552|21
1699636200000|2023-11-10 17:10:00|10558.1|10553.1|10560.5|10555.5|10560.7|10555.7|10557.1|10552.1|36
1699636500000|2023-11-10 17:15:00|10560.3|10555.3|10563.8|10558.8|10564|10559|10559.8|10554.8|15
1699636800000|2023-11-10 17:20:00|10563.7|10558.7|10564.1|10559.1|10566.1|10561.1|10563.6|10558.6|15
1699637100000|2023-11-10 17:25:00|10563.9|10558.9|10564.3|10559.3|10566.2|10561.2|10563.3|10558.3|32
1699637400000|2023-11-10 17:30:00|10564.2|10559.2|10560.1|10555.1|10564.3|10559.3|10559.7|10554.7|50
1699637700000|2023-11-10 17:35:00|10560|10555|10554.6|10549.6|10560.2|10555.2|10554.3|10549.3|101
1699638000000|2023-11-10 17:40:00|10554.7|10549.7|10555.2|10550.2|10556.2|10551.2|10554.2|10549.2|13
1699638300000|2023-11-10 17:45:00|10555.3|10550.3|10554.6|10549.6|10556.8|10551.8|10553.7|10548.7|59
1699638600000|2023-11-10 17:50:00|10554.7|10549.7|10551.4|10546.4|10555.6|10550.6|10550.6|10545.6|59
1699638900000|2023-11-10 17:55:00|10551.6|10546.6|10552.3|10547.3|10552.6|10547.6|10550.6|10545.6|59
1699639200000|2023-11-10 18:00:00|10552.6|10547.6|10551.7|10546.7|10552.6|10547.6|10550.7|10545.7|9
1699639500000|2023-11-10 18:05:00|10551.8|10546.8|10556.3|10551.3|10556.6|10551.6|10551.7|10546.7|35
1699639800000|2023-11-10 18:10:00|10556.2|10551.2|10555.8|10550.8|10558.1|10553.1|10555.2|10550.2|28
1699640100000|2023-11-10 18:15:00|10556.1|10551.1|10553.3|10548.3|10557.6|10552.6|10553.2|10548.2|8
1699640400000|2023-11-10 18:20:00|10553.4|10548.4|10551.2|10546.2|10553.4|10548.4|10550|10545|40
1699640700000|2023-11-10 18:25:00|10551.1|10546.1|10552.3|10547.3|10552.6|10547.6|10549.4|10544.4|25
1699641000000|2023-11-10 18:30:00|10552.4|10547.4|10550.7|10545.7|10552.6|10547.6|10549.9|10544.9|5
1699641300000|2023-11-10 18:35:00|10550.6|10545.6|10551.1|10546.1|10552.6|10547.6|10550.6|10545.6|7
1699641600000|2023-11-10 18:40:00|10550.9|10545.9|10549.2|10544.2|10551.6|10546.6|10548.9|10543.9|19
1699641900000|2023-11-10 18:45:00|10549.1|10544.1|10548.5|10543.5|10549.9|10544.9|10547.1|10542.1|19
1699642200000|2023-11-10 18:50:00|10548.7|10543.7|10550|10545|10552.4|10547.4|10548.5|10543.5|12
1699642500000|2023-11-10 18:55:00|10550.1|10545.1|10550.1|10545.1|10550.4|10545.4|10547.9|10542.9|6
1699642800000|2023-11-10 19:00:00|10550.4|10545.4|10549|10544|10550.9|10545.9|10549|10544|9
1699643100000|2023-11-10 19:05:00|10548.9|10543.9|10546|10541|10548.9|10543.9|10545.9|10540.9|22
1699643400000|2023-11-10 19:10:00|10546.1|10541.1|10546.9|10541.9|10548.4|10543.4|10545.9|10540.9|22
1699643700000|2023-11-10 19:15:00|10546.8|10541.8|10546.5|10541.5|10547.5|10542.5|10545.9|10540.9|13
1699644000000|2023-11-10 19:20:00|10546.4|10541.4|10545.5|10540.5|10546.4|10541.4|10544.5|10539.5|67
1699644300000|2023-11-10 19:25:00|10545.6|10540.6|10546.1|10541.1|10546.5|10541.5|10545|10540|9
1699644600000|2023-11-10 19:30:00|10546|10541|10548.5|10543.5|10549|10544|10546|10541|22
1699644900000|2023-11-10 19:35:00|10548.4|10543.4|10548|10543|10549|10544|10547.4|10542.4|26
1699645200000|2023-11-10 19:40:00|10548.1|10543.1|10549|10544|10549.1|10544.1|10547.5|10542.5|20
1699645500000|2023-11-10 19:45:00|10549.1|10544.1|10551.5|10546.5|10551.9|10546.9|10548|10543|62
1699645800000|2023-11-10 19:50:00|10551.4|10546.4|10550.5|10545.5|10551.8|10546.8|10549.8|10544.8|25
1699646100000|2023-11-10 19:55:00|10550.6|10545.6|10552|10547|10552.7|10547.7|10550.5|10545.5|40
1699646400000|2023-11-10 20:00:00|10552.1|10547.1|10554|10549|10554.4|10549.4|10552.1|10547.1|91
1699646700000|2023-11-10 20:05:00|10553.9|10548.9|10550.7|10545.7|10554|10549|10550.7|10545.7|12
1699647000000|2023-11-10 20:10:00|10550.5|10545.5|10550.4|10545.4|10550.5|10545.5|10548.5|10543.5|30
1699647300000|2023-11-10 20:15:00|10550.5|10545.5|10548.1|10543.1|10551.2|10546.2|10548|10543|23
1699647600000|2023-11-10 20:20:00|10548.3|10543.3|10548.5|10543.5|10548.8|10543.8|10547.5|10542.5|16
1699647900000|2023-11-10 20:25:00|10548.6|10543.6|10548.4|10543.4|10549.5|10544.5|10548.3|10543.3|24
1699648200000|2023-11-10 20:30:00|10548.5|10543.5|10546.6|10541.6|10548.5|10543.5|10546.5|10541.5|8
1699648500000|2023-11-10 20:35:00|10546.5|10541.5|10547.5|10542.5|10547.5|10542.5|10545.8|10540.8|19
1699648800000|2023-11-10 20:40:00|10547.4|10542.4|10545.7|10540.7|10547.5|10542.5|10544.9|10539.9|16
1699649100000|2023-11-10 20:45:00|10545.5|10540.5|10547.2|10542.2|10548.3|10543.3|10545.5|10540.5|12
1699649400000|2023-11-10 20:50:00|10547.3|10542.3|10547.4|10542.4|10547.7|10542.7|10546.7|10541.7|2
1699649700000|2023-11-10 20:55:00|10547.9|10542.9|10546.5|10541.5|10548.3|10543.3|10546.5|10541.5|35
1699650000000|2023-11-10 21:00:00|10546.7|10541.7|10545.9|10540.9|10546.9|10541.9|10544.9|10539.9|20
1699650300000|2023-11-10 21:05:00|10545.8|10540.8|10546.1|10541.1|10546.3|10541.3|10545.4|10540.4|5
1699650600000|2023-11-10 21:10:00|10546.2|10541.2|10546.5|10541.5|10546.8|10541.8|10546.1|10541.1|5
1699650900000|2023-11-10 21:15:00|10546.7|10541.7|10545.9|10540.9|10546.8|10541.8|10545.7|10540.7|22
1699651200000|2023-11-10 21:20:00|10545.8|10540.8|10546.7|10541.7|10546.8|10541.8|10545.7|10540.7|3
1699651500000|2023-11-10 21:25:00|10546.8|10541.8|10547.3|10542.3|10547.8|10542.8|10546.7|10541.7|8
1699651800000|2023-11-10 21:30:00|10547.1|10542.1|10546.7|10541.7|10547.3|10542.3|10545.6|10540.6|6
1699652100000|2023-11-10 21:35:00|10546.6|10541.6|10548|10543|10548.4|10543.4|10546.6|10541.6|7
1699652400000|2023-11-10 21:40:00|10548.1|10543.1|10548.6|10543.6|10549|10544|10548|10543|24
1699652700000|2023-11-10 21:45:00|10548.3|10543.3|10548.5|10543.5|10549|10544|10548|10543|10
1699653000000|2023-11-10 21:50:00|10548.3|10543.3|10547.6|10542.6|10549|10544|10547.6|10542.6|9
1699653300000|2023-11-10 21:55:00|10547.4|10542.4|10559.3|10550.3|10559.3|10553.3|10546.5|10541.5|37
1699830000000|2023-11-12 23:00:00|10543.5|10538.5|10541.9|10536.9|10543.8|10538.8|10541.9|10536.9|119
1699830300000|2023-11-12 23:05:00|10542.2|10537.2|10543|10538|10543|10538|10542|10537|5
1699830600000|2023-11-12 23:10:00|10543.1|10538.1|10543.1|10538.1|10544|10539|10543|10538|2
1699830900000|2023-11-12 23:15:00|10543.5|10538.5|10543.3|10538.3|10544.6|10539.6|10543|10538|3
1699831200000|2023-11-12 23:20:00|10543.1|10538.1|10543.5|10538.5|10543.8|10538.8|10543.1|10538.1|4
1699831500000|2023-11-12 23:25:00|10543.4|10538.4|10544|10539|10544|10539|10543.3|10538.3|3
1699831800000|2023-11-12 23:30:00|10543.9|10538.9|10543.5|10538.5|10544.3|10539.3|10543.4|10538.4|9
1699832100000|2023-11-12 23:35:00|10543.6|10538.6|10544|10539|10544.3|10539.3|10543.5|10538.5|4
1699832400000|2023-11-12 23:40:00|10544.1|10539.1|10543.5|10538.5|10544.5|10539.5|10543.4|10538.4|0
1699832700000|2023-11-12 23:45:00|10543.4|10538.4|10543|10538|10543.5|10538.5|10542.1|10537.1|3
1699833000000|2023-11-12 23:50:00|10542.8|10537.8|10543.1|10538.1|10543.1|10538.1|10542.6|10537.6|0
1699833300000|2023-11-12 23:55:00|10542.9|10537.9|10541.7|10536.7|10542.9|10537.9|10541.6|10536.6|16
1699833600000|2023-11-13 00:00:00|10541.8|10536.8|10542.8|10537.8|10543.7|10538.7|10541.6|10536.6|11
1699833900000|2023-11-13 00:05:00|10542.9|10537.9|10542.3|10537.3|10543.3|10538.3|10541.8|10536.8|0
1699834200000|2023-11-13 00:10:00|10542.4|10537.4|10543.8|10538.8|10543.8|10538.8|10541.9|10536.9|2
1699834500000|2023-11-13 00:15:00|10543.6|10538.6|10544|10539|10544.7|10539.7|10543.3|10538.3|7
1699834800000|2023-11-13 00:20:00|10544.1|10539.1|10543.5|10538.5|10544.4|10539.4|10542.8|10537.8|4
1699835100000|2023-11-13 00:25:00|10543.6|10538.6|10544.1|10539.1|10544.3|10539.3|10543.6|10538.6|0
1699835400000|2023-11-13 00:30:00|10543.8|10538.8|10544.5|10539.5|10544.9|10539.9|10543.8|10538.8|2
1699835700000|2023-11-13 00:35:00|10544.6|10539.6|10546.3|10541.3|10546.4|10541.4|10544.5|10539.5|2
1699836000000|2023-11-13 00:40:00|10546.4|10541.4|10547|10542|10547.3|10542.3|10546|10541|11
1699836300000|2023-11-13 00:45:00|10547.2|10542.2|10547.5|10542.5|10548.3|10543.3|10547.1|10542.1|1
1699836600000|2023-11-13 00:50:00|10547.6|10542.6|10549.3|10544.3|10549.5|10544.5|10547.6|10542.6|11
1699836900000|2023-11-13 00:55:00|10549.7|10544.7|10548|10543|10549.8|10544.8|10547.2|10542.2|0
1699837200000|2023-11-13 01:00:00|10548.1|10543.1|10547.2|10542.2|10549|10544|10546.8|10541.8|4
1699837500000|2023-11-13 01:05:00|10546.8|10541.8|10547.7|10542.7|10548.1|10543.1|10545.8|10540.8|9
1699837800000|2023-11-13 01:10:00|10547.8|10542.8|10547.1|10542.1|10547.8|10542.8|10546.6|10541.6|2
1699838100000|2023-11-13 01:15:00|10546.8|10541.8|10547.3|10542.3|10547.5|10542.5|10545.9|10540.9|13
1699838400000|2023-11-13 01:20:00|10547.2|10542.2|10550.3|10545.3|10550.3|10545.3|10546.4|10541.4|3
1699838700000|2023-11-13 01:25:00|10550.4|10545.4|10546.9|10541.9|10550.5|10545.5|10546.8|10541.8|0
1699839000000|2023-11-13 01:30:00|10547|10542|10547|10542|10547|10542|10545.2|10540.2|9
1699839300000|2023-11-13 01:35:00|10546.9|10541.9|10546.2|10541.2|10547.4|10542.4|10546.1|10541.1|3
1699839600000|2023-11-13 01:40:00|10546.4|10541.4|10545.2|10540.2|10546.7|10541.7|10544.8|10539.8|4
1699839900000|2023-11-13 01:45:00|10545.1|10540.1|10544.3|10539.3|10545.4|10540.4|10543.8|10538.8|3
1699840200000|2023-11-13 01:50:00|10544.4|10539.4|10545.9|10540.9|10545.9|10540.9|10544.1|10539.1|1
1699840500000|2023-11-13 01:55:00|10545.8|10540.8|10544.9|10539.9|10547.3|10542.3|10544.8|10539.8|0
1699840800000|2023-11-13 02:00:00|10544.8|10539.8|10545.9|10540.9|10545.9|10540.9|10544.4|10539.4|2
1699841100000|2023-11-13 02:05:00|10546|10541|10547.2|10542.2|10547.6|10542.6|10546|10541|7
1699841400000|2023-11-13 02:10:00|10547.1|10542.1|10546.1|10541.1|10547.4|10542.4|10545.7|10540.7|0
1699841700000|2023-11-13 02:15:00|10545.9|10540.9|10547.1|10542.1|10547.9|10542.9|10545.8|10540.8|1
1699842000000|2023-11-13 02:20:00|10547.3|10542.3|10546.9|10541.9|10547.3|10542.3|10546.6|10541.6|1
1699842300000|2023-11-13 02:25:00|10547.1|10542.1|10547.9|10542.9|10548.8|10543.8|10547.1|10542.1|6
1699842600000|2023-11-13 02:30:00|10547.8|10542.8|10547.8|10542.8|10547.9|10542.9|10546.5|10541.5|3
1699842900000|2023-11-13 02:35:00|10547.9|10542.9|10549|10544|10549.9|10544.9|10547.5|10542.5|9
1699843200000|2023-11-13 02:40:00|10548.6|10543.6|10548.4|10543.4|10548.6|10543.6|10547.5|10542.5|1
1699843500000|2023-11-13 02:45:00|10548.5|10543.5|10548.9|10543.9|10549.1|10544.1|10548.3|10543.3|0
1699843800000|2023-11-13 02:50:00|10548.8|10543.8|10549.9|10544.9|10550.4|10545.4|10548.3|10543.3|13
1699844100000|2023-11-13 02:55:00|10550|10545|10549.4|10544.4|10550.5|10545.5|10549|10544|5
1699844400000|2023-11-13 03:00:00|10549.5|10544.5|10550.4|10545.4|10550.9|10545.9|10549.4|10544.4|12
1699844700000|2023-11-13 03:05:00|10550.7|10545.7|10550.9|10545.9|10551.5|10546.5|10550|10545|37
1699845000000|2023-11-13 03:10:00|10550.8|10545.8|10550.4|10545.4|10550.8|10545.8|10549.4|10544.4|14
1699845300000|2023-11-13 03:15:00|10550.5|10545.5|10550.9|10545.9|10551.4|10546.4|10549.9|10544.9|9
1699845600000|2023-11-13 03:20:00|10550.6|10545.6|10550.8|10545.8|10551.2|10546.2|10550.5|10545.5|3
1699845900000|2023-11-13 03:25:00|10550.5|10545.5|10550.4|10545.4|10550.5|10545.5|10549.5|10544.5|1
1699846200000|2023-11-13 03:30:00|10550.5|10545.5|10550.1|10545.1|10551.4|10546.4|10550|10545|2
1699846500000|2023-11-13 03:35:00|10550|10545|10550.4|10545.4|10550.4|10545.4|10549.9|10544.9|2
1699846800000|2023-11-13 03:40:00|10550.3|10545.3|10548.9|10543.9|10550.3|10545.3|10548.4|10543.4|12
1699847100000|2023-11-13 03:45:00|10548.8|10543.8|10548.4|10543.4|10549|10544|10547.9|10542.9|0
1699847400000|2023-11-13 03:50:00|10548.5|10543.5|10548.4|10543.4|10548.7|10543.7|10547.9|10542.9|0
1699847700000|2023-11-13 03:55:00|10548.7|10543.7|10548.2|10543.2|10548.7|10543.7|10547.8|10542.8|2
1699848000000|2023-11-13 04:00:00|10548.5|10543.5|10548|10543|10548.8|10543.8|10548|10543|7
1699848300000|2023-11-13 04:05:00|10548.2|10543.2|10547.3|10542.3|10548.5|10543.5|10546.8|10541.8|1
1699848600000|2023-11-13 04:10:00|10547.2|10542.2|10547.3|10542.3|10547.8|10542.8|10546.9|10541.9|3
1699848900000|2023-11-13 04:15:00|10547.4|10542.4|10546.3|10541.3|10547.7|10542.7|10545.8|10540.8|5
1699849200000|2023-11-13 04:20:00|10546.7|10541.7|10546.8|10541.8|10547.2|10542.2|10546.3|10541.3|5
1699849500000|2023-11-13 04:25:00|10546.7|10541.7|10546.6|10541.6|10546.7|10541.7|10546.2|10541.2|0
1699849800000|2023-11-13 04:30:00|10546.7|10541.7|10545.7|10540.7|10546.7|10541.7|10545.5|10540.5|5
1699850100000|2023-11-13 04:35:00|10545.8|10540.8|10547.5|10542.5|10547.5|10542.5|10545.8|10540.8|8
1699850400000|2023-11-13 04:40:00|10547.1|10542.1|10547.7|10542.7|10548.4|10543.4|10546.7|10541.7|6
1699850700000|2023-11-13 04:45:00|10547.6|10542.6|10547.7|10542.7|10547.7|10542.7|10546.9|10541.9|0
1699851000000|2023-11-13 04:50:00|10547.9|10542.9|10549.6|10544.6|10549.7|10544.7|10547.9|10542.9|0
1699851300000|2023-11-13 04:55:00|10549.7|10544.7|10549.7|10544.7|10550.1|10545.1|10549.1|10544.1|0
1699851600000|2023-11-13 05:00:00|10550|10545|10549.7|10544.7|10550.2|10545.2|10549.2|10544.2|2
1699851900000|2023-11-13 05:05:00|10550|10545|10549.5|10544.5|10550|10545|10549.2|10544.2|3
1699852200000|2023-11-13 05:10:00|10549.2|10544.2|10548.7|10543.7|10549.7|10544.7|10548.7|10543.7|11
1699852500000|2023-11-13 05:15:00|10548.8|10543.8|10548.8|10543.8|10548.8|10543.8|10548.5|10543.5|10
1699852800000|2023-11-13 05:20:00|10548.7|10543.7|10548|10543|10548.7|10543.7|10547.5|10542.5|32
1699853100000|2023-11-13 05:25:00|10547.8|10542.8|10548.6|10543.6|10549.1|10544.1|10547.8|10542.8|7
1699853400000|2023-11-13 05:30:00|10548.5|10543.5|10550.1|10545.1|10550.6|10545.6|10548.5|10543.5|6
1699853700000|2023-11-13 05:35:00|10550.2|10545.2|10549.3|10544.3|10550.5|10545.5|10549.1|10544.1|4
1699854000000|2023-11-13 05:40:00|10549.5|10544.5|10549|10544|10549.7|10544.7|10548.5|10543.5|2
1699854300000|2023-11-13 05:45:00|10549.1|10544.1|10549.3|10544.3|10550|10545|10548.8|10543.8|11
1699854600000|2023-11-13 05:50:00|10549|10544|10548|10543|10549.5|10544.5|10548|10543|3
1699854900000|2023-11-13 05:55:00|10547.8|10542.8|10548.5|10543.5|10549.1|10544.1|10547.8|10542.8|7
1699855200000|2023-11-13 06:00:00|10548.8|10543.8|10549.1|10544.1|10549.9|10544.9|10548.7|10543.7|5
1699855500000|2023-11-13 06:05:00|10549.5|10544.5|10548.8|10543.8|10550.4|10545.4|10548.6|10543.6|7
1699855800000|2023-11-13 06:10:00|10549|10544|10548.6|10543.6|10549.6|10544.6|10548.1|10543.1|3
1699856100000|2023-11-13 06:15:00|10548.8|10543.8|10547.5|10542.5|10549.1|10544.1|10547|10542|0
1699856400000|2023-11-13 06:20:00|10547.4|10542.4|10545.6|10540.6|10547.5|10542.5|10545.1|10540.1|4
1699856700000|2023-11-13 06:25:00|10545.9|10540.9|10545.5|10540.5|10546.1|10541.1|10544.9|10539.9|5
1699857000000|2023-11-13 06:30:00|10545.6|10540.6|10546.4|10541.4|10547.1|10542.1|10545.4|10540.4|4
1699857300000|2023-11-13 06:35:00|10546.5|10541.5|10546.3|10541.3|10547.4|10542.4|10545.5|10540.5|4
1699857600000|2023-11-13 06:40:00|10546.4|10541.4|10546.1|10541.1|10546.9|10541.9|10545.9|10540.9|5
1699857900000|2023-11-13 06:45:00|10546.4|10541.4|10543.9|10538.9|10546.5|10541.5|10543.8|10538.8|3
1699858200000|2023-11-13 06:50:00|10543.6|10538.6|10544|10539|10545|10540|10543.6|10538.6|6
1699858500000|2023-11-13 06:55:00|10544.1|10539.1|10544.1|10539.1|10544.5|10539.5|10542.5|10537.5|7
1699858800000|2023-11-13 07:00:00|10544.3|10539.3|10542.9|10537.9|10545.5|10540.5|10542.3|10537.3|9
1699859100000|2023-11-13 07:05:00|10543.1|10538.1|10541.2|10536.2|10543.1|10538.1|10540.1|10535.1|19
1699859400000|2023-11-13 07:10:00|10541.3|10536.3|10540.6|10535.6|10543.1|10538.1|10540.1|10535.1|13
1699859700000|2023-11-13 07:15:00|10540.5|10535.5|10539.7|10534.7|10542.2|10537.2|10539.4|10534.4|3
1699860000000|2023-11-13 07:20:00|10540|10535|10541.1|10536.1|10541.2|10536.2|10539.6|10534.6|3
1699860300000|2023-11-13 07:25:00|10541.2|10536.2|10539.5|10534.5|10541.5|10536.5|10538.5|10533.5|5
1699860600000|2023-11-13 07:30:00|10539.6|10534.6|10540.7|10535.7|10542.7|10537.7|10539.1|10534.1|15
1699860900000|2023-11-13 07:35:00|10540.6|10535.6|10539.6|10534.6|10541.5|10536.5|10539.2|10534.2|2
1699861200000|2023-11-13 07:40:00|10539.5|10534.5|10540.3|10535.3|10541.4|10536.4|10538.6|10533.6|4
1699861500000|2023-11-13 07:45:00|10540.5|10535.5|10538.1|10533.1|10540.5|10535.5|10538.1|10533.1|19
1699861800000|2023-11-13 07:50:00|10538.2|10533.2|10542|10537|10542.1|10537.1|10538.1|10533.1|18
1699862100000|2023-11-13 07:55:00|10542.1|10537.1|10541.6|10536.6|10542.6|10537.6|10540.1|10535.1|9
1699862400000|2023-11-13 08:00:00|10542|10537|10542.3|10537.3|10542.6|10537.6|10540.1|10535.1|40
1699862700000|2023-11-13 08:05:00|10542.1|10537.1|10542.6|10537.6|10544.1|10539.1|10541.4|10536.4|10
1699863000000|2023-11-13 08:10:00|10542.4|10537.4|10545.2|10540.2|10545.6|10540.6|10540.6|10535.6|4
1699863300000|2023-11-13 08:15:00|10545.1|10540.1|10546.6|10541.6|10548.1|10543.1|10544.1|10539.1|23
1699863600000|2023-11-13 08:20:00|10546.3|10541.3|10545.8|10540.8|10547.6|10542.6|10544.2|10539.2|16
1699863900000|2023-11-13 08:25:00|10545.7|10540.7|10542.1|10537.1|10545.8|10540.8|10541.6|10536.6|39
1699864200000|2023-11-13 08:30:00|10542.3|10537.3|10545.2|10540.2|10545.4|10540.4|10542.1|10537.1|9
1699864500000|2023-11-13 08:35:00|10545.1|10540.1|10544.1|10539.1|10547.2|10542.2|10543.6|10538.6|5
1699864800000|2023-11-13 08:40:00|10544|10539|10544.6|10539.6|10545.3|10540.3|10542.6|10537.6|1
1699865100000|2023-11-13 08:45:00|10544.7|10539.7|10545.1|10540.1|10545.6|10540.6|10544.1|10539.1|8
1699865400000|2023-11-13 08:50:00|10545.2|10540.2|10543.7|10538.7|10545.2|10540.2|10542.7|10537.7|10
1699865700000|2023-11-13 08:55:00|10543.6|10538.6|10542.8|10537.8|10544.6|10539.6|10542.6|10537.6|12
1699866000000|2023-11-13 09:00:00|10542.9|10537.9|10544.1|10539.1|10544.1|10539.1|10541.8|10536.8|17
1699866300000|2023-11-13 09:05:00|10544.2|10539.2|10544.1|10539.1|10545.2|10540.2|10543.8|10538.8|14
1699866600000|2023-11-13 09:10:00|10544.2|10539.2|10544.6|10539.6|10545.1|10540.1|10542.2|10537.2|48
1699866900000|2023-11-13 09:15:00|10544.7|10539.7|10541.7|10536.7|10545.9|10540.9|10541.6|10536.6|66
1699867200000|2023-11-13 09:20:00|10542|10537|10538.2|10533.2|10542.9|10537.9|10538.1|10533.1|26
1699867500000|2023-11-13 09:25:00|10538.1|10533.1|10536.1|10531.1|10538.1|10533.1|10534.5|10529.5|34
1699867800000|2023-11-13 09:30:00|10536|10531|10534.8|10529.8|10536|10531|10534.4|10529.4|16
1699868100000|2023-11-13 09:35:00|10534.7|10529.7|10535.5|10530.5|10535.6|10530.6|10533.2|10528.2|15
1699868400000|2023-11-13 09:40:00|10535.6|10530.6|10540|10535|10540.2|10535.2|10535.4|10530.4|61
1699868700000|2023-11-13 09:45:00|10539.9|10534.9|10541.4|10536.4|10541.7|10536.7|10538.9|10533.9|12
1699869000000|2023-11-13 09:50:00|10541.6|10536.6|10543|10538|10543.4|10538.4|10540.6|10535.6|15
1699869300000|2023-11-13 09:55:00|10542.9|10537.9|10543.4|10538.4|10543.4|10538.4|10541|10536|13
1699869600000|2023-11-13 10:00:00|10543.3|10538.3|10543|10538|10543.9|10538.9|10541.9|10536.9|13
1699869900000|2023-11-13 10:05:00|10542.9|10537.9|10541.9|10536.9|10543.4|10538.4|10541.9|10536.9|9
1699870200000|2023-11-13 10:10:00|10542|10537|10542.1|10537.1|10542.9|10537.9|10541.1|10536.1|10
1699870500000|2023-11-13 10:15:00|10542.2|10537.2|10545.4|10540.4|10545.4|10540.4|10541.9|10536.9|13
1699870800000|2023-11-13 10:20:00|10545.1|10540.1|10543.9|10538.9|10545.1|10540.1|10543.5|10538.5|7
1699871100000|2023-11-13 10:25:00|10544|10539|10543.4|10538.4|10545.4|10540.4|10542.9|10537.9|5
1699871400000|2023-11-13 10:30:00|10543.3|10538.3|10541.3|10536.3|10543.4|10538.4|10541.3|10536.3|4
1699871700000|2023-11-13 10:35:00|10541.4|10536.4|10543.8|10538.8|10543.9|10538.9|10540.9|10535.9|10
1699872000000|2023-11-13 10:40:00|10543.9|10538.9|10541.4|10536.4|10544.2|10539.2|10541.4|10536.4|3
1699872300000|2023-11-13 10:45:00|10541.3|10536.3|10538.7|10533.7|10541.9|10536.9|10538.7|10533.7|7
1699872600000|2023-11-13 10:50:00|10538.9|10533.9|10535.5|10530.5|10538.9|10533.9|10535.5|10530.5|18
1699872900000|2023-11-13 10:55:00|10535.6|10530.6|10536.6|10531.6|10537.5|10532.5|10534.7|10529.7|15
1699873200000|2023-11-13 11:00:00|10536.5|10531.5|10539.1|10534.1|10540.6|10535.6|10536|10531|3
1699873500000|2023-11-13 11:05:00|10539.2|10534.2|10542.5|10537.5|10542.5|10537.5|10539.2|10534.2|12
1699873800000|2023-11-13 11:10:00|10542.4|10537.4|10541.4|10536.4|10543.2|10538.2|10540.1|10535.1|25
1699874100000|2023-11-13 11:15:00|10541.3|10536.3|10543|10538|10543.3|10538.3|10540.5|10535.5|7
1699874400000|2023-11-13 11:20:00|10543.3|10538.3|10543.9|10538.9|10544.4|10539.4|10542.8|10537.8|44
1699874700000|2023-11-13 11:25:00|10544|10539|10544.4|10539.4|10544.5|10539.5|10542.9|10537.9|6
1699875000000|2023-11-13 11:30:00|10544.5|10539.5|10543.4|10538.4|10545.4|10540.4|10543.3|10538.3|9
1699875300000|2023-11-13 11:35:00|10543|10538|10543.4|10538.4|10544.7|10539.7|10542.4|10537.4|7
1699875600000|2023-11-13 11:40:00|10543.7|10538.7|10544.5|10539.5|10545.4|10540.4|10543.3|10538.3|7
1699875900000|2023-11-13 11:45:00|10544.8|10539.8|10542.8|10537.8|10545.4|10540.4|10542.8|10537.8|10
1699876200000|2023-11-13 11:50:00|10542.7|10537.7|10544.4|10539.4|10544.7|10539.7|10542.5|10537.5|7
1699876500000|2023-11-13 11:55:00|10544.5|10539.5|10543.3|10538.3|10544.7|10539.7|10542.8|10537.8|40
1699876800000|2023-11-13 12:00:00|10543.4|10538.4|10549.2|10544.2|10550.2|10545.2|10542.8|10537.8|51
1699877100000|2023-11-13 12:05:00|10549|10544|10550.2|10545.2|10550.3|10545.3|10548.6|10543.6|18
1699877400000|2023-11-13 12:10:00|10550.3|10545.3|10553.2|10548.2|10554.2|10549.2|10550.2|10545.2|31
1699877700000|2023-11-13 12:15:00|10553.3|10548.3|10550.8|10545.8|10554.7|10549.7|10550.4|10545.4|13
1699878000000|2023-11-13 12:20:00|10550.6|10545.6|10551.6|10546.6|10552.2|10547.2|10549.8|10544.8|9
1699878300000|2023-11-13 12:25:00|10551.7|10546.7|10553.9|10548.9|10553.9|10548.9|10551.3|10546.3|16
1699878600000|2023-11-13 12:30:00|10554.1|10549.1|10553.1|10548.1|10554.4|10549.4|10551.8|10546.8|8
1699878900000|2023-11-13 12:35:00|10553.3|10548.3|10551.8|10546.8|10554.3|10549.3|10551.8|10546.8|13
1699879200000|2023-11-13 12:40:00|10551.6|10546.6|10553.8|10548.8|10554.8|10549.8|10551.5|10546.5|27
1699879500000|2023-11-13 12:45:00|10553.7|10548.7|10555.8|10550.8|10555.8|10550.8|10553.3|10548.3|37
1699879800000|2023-11-13 12:50:00|10556|10551|10556.8|10551.8|10557.3|10552.3|10554.9|10549.9|27
1699880100000|2023-11-13 12:55:00|10556.7|10551.7|10554.8|10549.8|10556.8|10551.8|10554.3|10549.3|14
1699880400000|2023-11-13 13:00:00|10555.1|10550.1|10555.8|10550.8|10556.7|10551.7|10554.7|10549.7|19
1699880700000|2023-11-13 13:05:00|10556.1|10551.1|10557.4|10552.4|10557.8|10552.8|10555.5|10550.5|73
1699881000000|2023-11-13 13:10:00|10557.2|10552.2|10558.1|10553.1|10558.1|10553.1|10555.4|10550.4|41
1699881300000|2023-11-13 13:15:00|10558|10553|10553.2|10548.2|10558.3|10553.3|10553.2|10548.2|238
1699881600000|2023-11-13 13:20:00|10553.3|10548.3|10554|10549|10554.8|10549.8|10551.7|10546.7|84
1699881900000|2023-11-13 13:25:00|10554.1|10549.1|10556.5|10551.5|10557.6|10552.6|10552.8|10547.8|70
1699882200000|2023-11-13 13:30:00|10556.3|10551.3|10556|10551|10556.3|10551.3|10552.9|10547.9|35
1699882500000|2023-11-13 13:35:00|10555.8|10550.8|10559.5|10554.5|10560.3|10555.3|10555.5|10550.5|52
1699882800000|2023-11-13 13:40:00|10559.3|10554.3|10558.3|10553.3|10560.9|10555.9|10557.3|10552.3|29
1699883100000|2023-11-13 13:45:00|10558.1|10553.1|10555.3|10550.3|10558.1|10553.1|10554.8|10549.8|50
1699883400000|2023-11-13 13:50:00|10555.1|10550.1|10554.8|10549.8|10556.7|10551.7|10554.5|10549.5|39
1699883700000|2023-11-13 13:55:00|10554.9|10549.9|10554.5|10549.5|10556.5|10551.5|10554.3|10549.3|25
1699884000000|2023-11-13 14:00:00|10554.3|10549.3|10554.5|10549.5|10555.9|10550.9|10552.2|10547.2|26
1699884300000|2023-11-13 14:05:00|10554.7|10549.7|10553.8|10548.8|10555.5|10550.5|10553.4|10548.4|11
1699884600000|2023-11-13 14:10:00|10553.5|10548.5|10554.5|10549.5|10557|10552|10553.3|10548.3|40
1699884900000|2023-11-13 14:15:00|10554.3|10549.3|10555.3|10550.3|10556.1|10551.1|10553.6|10548.6|24
1699885200000|2023-11-13 14:20:00|10555.4|10550.4|10555.3|10550.3|10556.2|10551.2|10553.8|10548.8|17
1699885500000|2023-11-13 14:25:00|10555.2|10550.2|10553.3|10548.3|10555.4|10550.4|10552.8|10547.8|16
1699885800000|2023-11-13 14:30:00|10553.4|10548.4|10558|10553|10558.6|10553.6|10551.3|10546.3|80
1699886100000|2023-11-13 14:35:00|10557.9|10552.9|10558.3|10553.3|10559.6|10554.6|10557.5|10552.5|26
1699886400000|2023-11-13 14:40:00|10558.1|10553.1|10557.8|10552.8|10559.5|10554.5|10556.3|10551.3|32
1699886700000|2023-11-13 14:45:00|10557.5|10552.5|10558|10553|10559.5|10554.5|10556.5|10551.5|37
1699887000000|2023-11-13 14:50:00|10558.1|10553.1|10553.8|10548.8|10558.3|10553.3|10553.8|10548.8|46
1699887300000|2023-11-13 14:55:00|10553.6|10548.6|10552.5|10547.5|10556.4|10551.4|10550.3|10545.3|77
1699887600000|2023-11-13 15:00:00|10552.8|10547.8|10543.2|10538.2|10553.3|10548.3|10537.6|10532.6|351
1699887900000|2023-11-13 15:05:00|10543.1|10538.1|10541.4|10536.4|10545|10540|10537.9|10532.9|213
1699888200000|2023-11-13 15:10:00|10541.5|10536.5|10544.3|10539.3|10547.1|10542.1|10539.9|10534.9|192
1699888500000|2023-11-13 15:15:00|10544.6|10539.6|10541.7|10536.7|10548.8|10543.8|10541.4|10536.4|87
1699888800000|2023-11-13 15:20:00|10541.8|10536.8|10540.6|10535.6|10544|10539|10539.5|10534.5|49
1699889100000|2023-11-13 15:25:00|10540.7|10535.7|10544.1|10539.1|10545.6|10540.6|10540.3|10535.3|41
1699889400000|2023-11-13 15:30:00|10543.9|10538.9|10545.8|10540.8|10547.4|10542.4|10543.7|10538.7|33
1699889700000|2023-11-13 15:35:00|10545.7|10540.7|10551.1|10546.1|10551.2|10546.2|10544.9|10539.9|72
1699890000000|2023-11-13 15:40:00|10551.2|10546.2|10547.1|10542.1|10552|10547|10546.8|10541.8|38
1699890300000|2023-11-13 15:45:00|10547.3|10542.3|10543.3|10538.3|10547.6|10542.6|10540.9|10535.9|25
1699890600000|2023-11-13 15:50:00|10543.4|10538.4|10537.9|10532.9|10543.5|10538.5|10537.4|10532.4|65
1699890900000|2023-11-13 15:55:00|10537.8|10532.8|10540.1|10535.1|10540.3|10535.3|10536.7|10531.7|54
1699891200000|2023-11-13 16:00:00|10539.9|10534.9|10540.6|10535.6|10541|10536|10537.4|10532.4|57
1699891500000|2023-11-13 16:05:00|10540.3|10535.3|10539.8|10534.8|10542.6|10537.6|10539.6|10534.6|96
1699891800000|2023-11-13 16:10:00|10539.9|10534.9|10537.2|10532.2|10540.3|10535.3|10534.1|10529.1|90
1699892100000|2023-11-13 16:15:00|10537.4|10532.4|10532.8|10527.8|10538.8|10533.8|10530.8|10525.8|64
1699892400000|2023-11-13 16:20:00|10532.9|10527.9|10531.4|10526.4|10536.3|10531.3|10531.3|10526.3|46
1699892700000|2023-11-13 16:25:00|10531.5|10526.5|10532.3|10527.3|10533.2|10528.2|10531.3|10526.3|24
1699893000000|2023-11-13 16:30:00|10532.4|10527.4|10530.8|10525.8|10533.6|10528.6|10530.3|10525.3|22
1699893300000|2023-11-13 16:35:00|10530.9|10525.9|10528.5|10523.5|10531.8|10526.8|10528.3|10523.3|57
1699893600000|2023-11-13 16:40:00|10528.6|10523.6|10528.8|10523.8|10529.3|10524.3|10526.4|10521.4|68
1699893900000|2023-11-13 16:45:00|10528.7|10523.7|10526.9|10521.9|10528.8|10523.8|10524.8|10519.8|52
1699894200000|2023-11-13 16:50:00|10526.8|10521.8|10528.8|10523.8|10528.9|10523.9|10526|10521|44
1699894500000|2023-11-13 16:55:00|10528.5|10523.5|10529.1|10524.1|10529.8|10524.8|10527.8|10522.8|24
1699894800000|2023-11-13 17:00:00|10529.3|10524.3|10529.3|10524.3|10530.6|10525.6|10528|10523|30
1699895100000|2023-11-13 17:05:00|10529.2|10524.2|10529.8|10524.8|10530.1|10525.1|10527.8|10522.8|30
1699895400000|2023-11-13 17:10:00|10529.6|10524.6|10530.5|10525.5|10531.8|10526.8|10528.5|10523.5|67
1699895700000|2023-11-13 17:15:00|10530.6|10525.6|10529.2|10524.2|10530.6|10525.6|10527.5|10522.5|29
1699896000000|2023-11-13 17:20:00|10529|10524|10526.4|10521.4|10529.8|10524.8|10525.9|10520.9|130
1699896300000|2023-11-13 17:25:00|10526.6|10521.6|10526.1|10521.1|10526.8|10521.8|10523.2|10518.2|66
1699896600000|2023-11-13 17:30:00|10526.2|10521.2|10526.2|10521.2|10528.4|10523.4|10526.2|10521.2|54
1699896900000|2023-11-13 17:35:00|10525.9|10520.9|10524.9|10519.9|10527.3|10522.3|10524.2|10519.2|15
1699897200000|2023-11-13 17:40:00|10524.8|10519.8|10527.2|10522.2|10527.2|10522.2|10524.4|10519.4|8
1699897500000|2023-11-13 17:45:00|10527.3|10522.3|10531.2|10526.2|10531.9|10526.9|10527.1|10522.1|52
1699897800000|2023-11-13 17:50:00|10531.1|10526.1|10532.4|10527.4|10533.2|10528.2|10529.9|10524.9|76
1699898100000|2023-11-13 17:55:00|10532.7|10527.7|10532.2|10527.2|10533.4|10528.4|10531.1|10526.1|68
1699898400000|2023-11-13 18:00:00|10532.1|10527.1|10533.7|10528.7|10533.9|10528.9|10531.4|10526.4|61
1699898700000|2023-11-13 18:05:00|10533.6|10528.6|10535.2|10530.2|10537.1|10532.1|10533.2|10528.2|49
1699899000000|2023-11-13 18:10:00|10535.1|10530.1|10534.2|10529.2|10535.6|10530.6|10533.7|10528.7|10
1699899300000|2023-11-13 18:15:00|10534.1|10529.1|10531.4|10526.4|10534.1|10529.1|10531.2|10526.2|12
1699899600000|2023-11-13 18:20:00|10531.5|10526.5|10531.7|10526.7|10533.4|10528.4|10530.7|10525.7|44
1699899900000|2023-11-13 18:25:00|10531.8|10526.8|10533.4|10528.4|10533.9|10528.9|10531.7|10526.7|14
1699900200000|2023-11-13 18:30:00|10533.7|10528.7|10534.6|10529.6|10535.4|10530.4|10533.3|10528.3|62
1699900500000|2023-11-13 18:35:00|10534.4|10529.4|10533|10528|10534.9|10529.9|10532.9|10527.9|34
1699900800000|2023-11-13 18:40:00|10532.9|10527.9|10529.3|10524.3|10533.4|10528.4|10528.8|10523.8|44
1699901100000|2023-11-13 18:45:00|10529.2|10524.2|10526.7|10521.7|10529.2|10524.2|10525.9|10520.9|20
1699901400000|2023-11-13 18:50:00|10526.4|10521.4|10528.9|10523.9|10529.1|10524.1|10525.2|10520.2|30
1699901700000|2023-11-13 18:55:00|10529|10524|10528.3|10523.3|10530|10525|10527.4|10522.4|8
1699902000000|2023-11-13 19:00:00|10528.4|10523.4|10528.9|10523.9|10529.8|10524.8|10528.3|10523.3|22
1699902300000|2023-11-13 19:05:00|10529|10524|10529.7|10524.7|10530.9|10525.9|10528.9|10523.9|9
1699902600000|2023-11-13 19:10:00|10529.9|10524.9|10528.3|10523.3|10529.9|10524.9|10527.6|10522.6|25
1699902900000|2023-11-13 19:15:00|10528.2|10523.2|10529.9|10524.9|10530.5|10525.5|10528.2|10523.2|58
1699903200000|2023-11-13 19:20:00|10530|10525|10530.6|10525.6|10531.5|10526.5|10529.9|10524.9|6
1699903500000|2023-11-13 19:25:00|10530.7|10525.7|10529.2|10524.2|10530.7|10525.7|10528.8|10523.8|6
1699903800000|2023-11-13 19:30:00|10529.3|10524.3|10531.1|10526.1|10531.4|10526.4|10528.9|10523.9|23
1699904100000|2023-11-13 19:35:00|10530.9|10525.9|10527.9|10522.9|10530.9|10525.9|10527.9|10522.9|23
1699904400000|2023-11-13 19:40:00|10527.6|10522.6|10525.2|10520.2|10527.6|10522.6|10525.2|10520.2|46
1699904700000|2023-11-13 19:45:00|10525.5|10520.5|10525.2|10520.2|10525.5|10520.5|10524.9|10519.9|28
1699905000000|2023-11-13 19:50:00|10525.6|10520.6|10528.6|10523.6|10529.4|10524.4|10525.6|10520.6|41
1699905300000|2023-11-13 19:55:00|10528.7|10523.7|10528.2|10523.2|10528.7|10523.7|10526.4|10521.4|140
1699905600000|2023-11-13 20:00:00|10528.6|10523.6|10528.7|10523.7|10529.4|10524.4|10527.6|10522.6|36
1699905900000|2023-11-13 20:05:00|10529|10524|10529.5|10524.5|10530.7|10525.7|10529|10524|12
1699906200000|2023-11-13 20:10:00|10529.6|10524.6|10528.9|10523.9|10530.7|10525.7|10528.7|10523.7|3
1699906500000|2023-11-13 20:15:00|10529.2|10524.2|10527.7|10522.7|10529.6|10524.6|10527.7|10522.7|8
1699906800000|2023-11-13 20:20:00|10528|10523|10528.9|10523.9|10529.2|10524.2|10527.7|10522.7|6
1699907100000|2023-11-13 20:25:00|10528.7|10523.7|10528.2|10523.2|10529.2|10524.2|10528.2|10523.2|2
1699907400000|2023-11-13 20:30:00|10528.3|10523.3|10528.2|10523.2|10528.7|10523.7|10527.8|10522.8|3
1699907700000|2023-11-13 20:35:00|10527.9|10522.9|10528.9|10523.9|10529.1|10524.1|10527.7|10522.7|14
1699908000000|2023-11-13 20:40:00|10529|10524|10527.2|10522.2|10529.2|10524.2|10527.2|10522.2|8
1699908300000|2023-11-13 20:45:00|10527.4|10522.4|10527.5|10522.5|10528|10523|10526.7|10521.7|12
1699908600000|2023-11-13 20:50:00|10527.4|10522.4|10529.2|10524.2|10529.7|10524.7|10527.2|10522.2|37
1699908900000|2023-11-13 20:55:00|10529.1|10524.1|10531.1|10526.1|10531.1|10526.1|10528.7|10523.7|160
1699909200000|2023-11-13 21:00:00|10531.2|10526.2|10531.6|10526.6|10531.8|10526.8|10530.8|10525.8|269
1699909500000|2023-11-13 21:05:00|10531.8|10526.8|10531.6|10526.6|10531.9|10526.9|10531.6|10526.6|65
1699909800000|2023-11-13 21:10:00|10531.9|10526.9|10532.2|10527.2|10532.2|10527.2|10531.6|10526.6|82
1699910100000|2023-11-13 21:15:00|10532.3|10527.3|10531.7|10526.7|10532.3|10527.3|10531.6|10526.6|18
1699910400000|2023-11-13 21:20:00|10531.6|10526.6|10531.7|10526.7|10531.8|10526.8|10531.2|10526.2|6
1699910700000|2023-11-13 21:25:00|10531.8|10526.8|10531.8|10526.8|10532.2|10527.2|10531.2|10526.2|4
1699911000000|2023-11-13 21:30:00|10531.7|10526.7|10532.2|10527.2|10532.3|10527.3|10531.7|10526.7|1
1699911300000|2023-11-13 21:35:00|10532.3|10527.3|10532.7|10527.7|10532.8|10527.8|10532.3|10527.3|0
1699911600000|2023-11-13 21:40:00|10532.6|10527.6|10531.7|10526.7|10532.6|10527.6|10531.2|10526.2|0
1699911900000|2023-11-13 21:45:00|10531.6|10526.6|10531.8|10526.8|10531.8|10526.8|10531.5|10526.5|35
1699912200000|2023-11-13 21:50:00|10531.7|10526.7|10531.7|10526.7|10532|10527|10531.6|10526.6|3
1699912500000|2023-11-13 21:55:00|10531.8|10526.8|10534.5|10529.5|10535.8|10529.5|10531.3|10526.3|32
1699912800000|2023-11-13 22:00:00|10535.9|10530.9|10535.9|10530.9|10535.9|10530.9|10535.9|10530.9|0
1699923600000|2023-11-14 01:00:00|10531.4|10526.4|10531.7|10526.7|10532.3|10527.3|10530.5|10525.5|9
1699923900000|2023-11-14 01:05:00|10531.8|10526.8|10533|10528|10533.4|10528.4|10531.7|10526.7|9
1699924200000|2023-11-14 01:10:00|10532.9|10527.9|10533.3|10528.3|10533.9|10528.9|10532.4|10527.4|20
1699924500000|2023-11-14 01:15:00|10533.4|10528.4|10534|10529|10534.9|10529.9|10533.4|10528.4|9
1699924800000|2023-11-14 01:20:00|10534.1|10529.1|10533.6|10528.6|10536.1|10531.1|10533.3|10528.3|9
1699925100000|2023-11-14 01:25:00|10533.7|10528.7|10534.5|10529.5|10534.6|10529.6|10533.7|10528.7|7
1699925400000|2023-11-14 01:30:00|10534.7|10529.7|10534.5|10529.5|10535.1|10530.1|10533.5|10528.5|4
1699925700000|2023-11-14 01:35:00|10534.4|10529.4|10533.5|10528.5|10535.1|10530.1|10532.8|10527.8|9
1699926000000|2023-11-14 01:40:00|10533.4|10528.4|10533|10528|10534.1|10529.1|10533|10528|0
1699926300000|2023-11-14 01:45:00|10533.1|10528.1|10534.4|10529.4|10534.5|10529.5|10532.3|10527.3|15
1699926600000|2023-11-14 01:50:00|10534.2|10529.2|10534.1|10529.1|10534.5|10529.5|10533.6|10528.6|4
1699926900000|2023-11-14 01:55:00|10534|10529|10532.7|10527.7|10534|10529|10532.2|10527.2|19
1699927200000|2023-11-14 02:00:00|10532.8|10527.8|10533.5|10528.5|10534.1|10529.1|10532.7|10527.7|4
1699927500000|2023-11-14 02:05:00|10533.6|10528.6|10533.7|10528.7|10533.7|10528.7|10533.2|10528.2|5
1699927800000|2023-11-14 02:10:00|10534.1|10529.1|10533.1|10528.1|10534.3|10529.3|10533|10528|4
1699928100000|2023-11-14 02:15:00|10533|10528|10531.1|10526.1|10533.2|10528.2|10530.1|10525.1|2
1699928400000|2023-11-14 02:20:00|10531|10526|10531.8|10526.8|10532.8|10527.8|10531|10526|2
1699928700000|2023-11-14 02:25:00|10531.7|10526.7|10532.1|10527.1|10532.3|10527.3|10531.3|10526.3|0
1699929000000|2023-11-14 02:30:00|10532.2|10527.2|10532.6|10527.6|10533.2|10528.2|10532|10527|4
1699929300000|2023-11-14 02:35:00|10532.9|10527.9|10534.3|10529.3|10534.4|10529.4|10532.9|10527.9|2
1699929600000|2023-11-14 02:40:00|10534.5|10529.5|10533.1|10528.1|10534.5|10529.5|10533.1|10528.1|5
1699929900000|2023-11-14 02:45:00|10533|10528|10532.2|10527.2|10533.8|10528.8|10532|10527|2
1699930200000|2023-11-14 02:50:00|10532.1|10527.1|10532.6|10527.6|10532.7|10527.7|10531.5|10526.5|3
1699930500000|2023-11-14 02:55:00|10532.7|10527.7|10533.3|10528.3|10533.5|10528.5|10532.6|10527.6|2
1699930800000|2023-11-14 03:00:00|10533.5|10528.5|10534.1|10529.1|10534.7|10529.7|10533|10528|1
1699931100000|2023-11-14 03:05:00|10534.3|10529.3|10535|10530|10535.5|10530.5|10534.3|10529.3|10
1699931400000|2023-11-14 03:10:00|10535.1|10530.1|10534.6|10529.6|10536|10531|10534.4|10529.4|6
1699931700000|2023-11-14 03:15:00|10535|10530|10534.9|10529.9|10535.9|10530.9|10534.9|10529.9|2
1699932000000|2023-11-14 03:20:00|10535|10530|10535|10530|10535.5|10530.5|10534.5|10529.5|1
1699932300000|2023-11-14 03:25:00|10534.9|10529.9|10534|10529|10535.5|10530.5|10534|10529|6
1699932600000|2023-11-14 03:30:00|10534.2|10529.2|10534.3|10529.3|10534.8|10529.8|10533.9|10528.9|1
1699932900000|2023-11-14 03:35:00|10534.5|10529.5|10533.5|10528.5|10535.3|10530.3|10533.5|10528.5|4
1699933200000|2023-11-14 03:40:00|10533.7|10528.7|10533.9|10528.9|10534.5|10529.5|10533.4|10528.4|2
1699933500000|2023-11-14 03:45:00|10534.3|10529.3|10533.2|10528.2|10534.4|10529.4|10533.2|10528.2|4
1699933800000|2023-11-14 03:50:00|10533.1|10528.1|10533.5|10528.5|10534.4|10529.4|10532.9|10527.9|1
1699934100000|2023-11-14 03:55:00|10533.4|10528.4|10534.5|10529.5|10535.1|10530.1|10533.4|10528.4|1
1699934400000|2023-11-14 04:00:00|10534.6|10529.6|10534.5|10529.5|10534.9|10529.9|10534.2|10529.2|0
1699934700000|2023-11-14 04:05:00|10534.6|10529.6|10533.8|10528.8|10535|10530|10533.8|10528.8|0
1699935000000|2023-11-14 04:10:00|10533.5|10528.5|10534.4|10529.4|10534.5|10529.5|10533.5|10528.5|1
1699935300000|2023-11-14 04:15:00|10534.5|10529.5|10533.4|10528.4|10534.5|10529.5|10533.3|10528.3|4
1699935600000|2023-11-14 04:20:00|10533.5|10528.5|10533|10528|10533.5|10528.5|10532.5|10527.5|1
1699935900000|2023-11-14 04:25:00|10533.1|10528.1|10533.1|10528.1|10533.1|10528.1|10531.9|10526.9|3
1699936200000|2023-11-14 04:30:00|10533.4|10528.4|10532.4|10527.4|10534|10529|10532|10527|3
1699936500000|2023-11-14 04:35:00|10532.3|10527.3|10533|10528|10533|10528|10531.5|10526.5|1
1699936800000|2023-11-14 04:40:00|10533.1|10528.1|10533.4|10528.4|10533.9|10528.9|10533.1|10528.1|3
1699937100000|2023-11-14 04:45:00|10533.5|10528.5|10535.3|10530.3|10535.4|10530.4|10533.4|10528.4|0
1699937400000|2023-11-14 04:50:00|10535.4|10530.4|10534|10529|10535.4|10530.4|10533.9|10528.9|2
1699937700000|2023-11-14 04:55:00|10534.3|10529.3|10534.9|10529.9|10534.9|10529.9|10533.9|10528.9|0
1699938000000|2023-11-14 05:00:00|10535|10530|10535.5|10530.5|10535.5|10530.5|10534.8|10529.8|2
1699938300000|2023-11-14 05:05:00|10535.9|10530.9|10536|10531|10536|10531|10535.3|10530.3|2
1699938600000|2023-11-14 05:10:00|10535.9|10530.9|10536.8|10531.8|10536.9|10531.9|10535.6|10530.6|9
1699938900000|2023-11-14 05:15:00|10536.9|10531.9|10536.9|10531.9|10537.4|10532.4|10536.8|10531.8|2
1699939200000|2023-11-14 05:20:00|10536.7|10531.7|10537.4|10532.4|10537.4|10532.4|10536.7|10531.7|1
1699939500000|2023-11-14 05:25:00|10537.3|10532.3|10536.9|10531.9|10537.4|10532.4|10536.8|10531.8|4
1699939800000|2023-11-14 05:30:00|10537|10532|10538.4|10533.4|10538.5|10533.5|10536.7|10531.7|2
1699940100000|2023-11-14 05:35:00|10538.5|10533.5|10537.9|10532.9|10538.9|10533.9|10537.4|10532.4|5
1699940400000|2023-11-14 05:40:00|10538|10533|10537.9|10532.9|10538.9|10533.9|10537.3|10532.3|10
1699940700000|2023-11-14 05:45:00|10537.8|10532.8|10537.9|10532.9|10538.3|10533.3|10537.4|10532.4|2
1699941000000|2023-11-14 05:50:00|10537.8|10532.8|10536.7|10531.7|10537.9|10532.9|10536.5|10531.5|0
1699941300000|2023-11-14 05:55:00|10536.9|10531.9|10536.6|10531.6|10537.5|10532.5|10536|10531|2
1699941600000|2023-11-14 06:00:00|10536.5|10531.5|10536.5|10531.5|10537.5|10532.5|10536|10531|2
1699941900000|2023-11-14 06:05:00|10536.4|10531.4|10537|10532|10537.2|10532.2|10535.5|10530.5|1
1699942200000|2023-11-14 06:10:00|10536.9|10531.9|10535.7|10530.7|10537|10532|10534.9|10529.9|0
1699942500000|2023-11-14 06:15:00|10535.9|10530.9|10535.3|10530.3|10536|10531|10534.9|10529.9|1
1699942800000|2023-11-14 06:20:00|10535.1|10530.1|10534.6|10529.6|10535.5|10530.5|10534|10529|11
1699943100000|2023-11-14 06:25:00|10534.9|10529.9|10534.5|10529.5|10535.5|10530.5|10534.1|10529.1|3
1699943400000|2023-11-14 06:30:00|10534.7|10529.7|10534.4|10529.4|10535.4|10530.4|10533.9|10528.9|4
1699943700000|2023-11-14 06:35:00|10534.3|10529.3|10534.9|10529.9|10535.1|10530.1|10534.3|10529.3|2
1699944000000|2023-11-14 06:40:00|10534.8|10529.8|10533.6|10528.6|10535|10530|10533.4|10528.4|0
1699944300000|2023-11-14 06:45:00|10533.9|10528.9|10533.9|10528.9|10534.2|10529.2|10532.9|10527.9|1
1699944600000|2023-11-14 06:50:00|10533.8|10528.8|10532.4|10527.4|10533.9|10528.9|10531.9|10526.9|12
1699944900000|2023-11-14 06:55:00|10532.9|10527.9|10533.7|10528.7|10533.9|10528.9|10532.9|10527.9|2
1699945200000|2023-11-14 07:00:00|10534.1|10529.1|10529.5|10524.5|10534.5|10529.5|10529.1|10524.1|33
1699945500000|2023-11-14 07:05:00|10529.6|10524.6|10530.9|10525.9|10533.4|10528.4|10529.5|10524.5|3
1699945800000|2023-11-14 07:10:00|10531|10526|10529.9|10524.9|10531.3|10526.3|10529.5|10524.5|4
1699946100000|2023-11-14 07:15:00|10530.1|10525.1|10527.9|10522.9|10530.7|10525.7|10527.7|10522.7|35
1699946400000|2023-11-14 07:20:00|10527.8|10522.8|10527.3|10522.3|10529|10524|10527.1|10522.1|10
1699946700000|2023-11-14 07:25:00|10527.2|10522.2|10526.6|10521.6|10528.3|10523.3|10525.4|10520.4|45
1699947000000|2023-11-14 07:30:00|10526.7|10521.7|10525.7|10520.7|10526.7|10521.7|10524|10519|26
1699947300000|2023-11-14 07:35:00|10525.9|10520.9|10525.4|10520.4|10526|10521|10524.5|10519.5|20
1699947600000|2023-11-14 07:40:00|10525.1|10520.1|10525.9|10520.9|10525.9|10520.9|10523.4|10518.4|17
1699947900000|2023-11-14 07:45:00|10526.1|10521.1|10525.4|10520.4|10526.8|10521.8|10524.5|10519.5|43
1699948200000|2023-11-14 07:50:00|10525.3|10520.3|10527.8|10522.8|10527.8|10522.8|10523.9|10518.9|29
1699948500000|2023-11-14 07:55:00|10527.9|10522.9|10526.2|10521.2|10528|10523|10525.8|10520.8|18
1699948800000|2023-11-14 08:00:00|10526|10521|10528.5|10523.5|10528.9|10523.9|10524.9|10519.9|45
1699949100000|2023-11-14 08:05:00|10528.7|10523.7|10530.5|10525.5|10530.9|10525.9|10527|10522|41
1699949400000|2023-11-14 08:10:00|10530.4|10525.4|10531.8|10526.8|10532|10527|10530|10525|9
1699949700000|2023-11-14 08:15:00|10531.9|10526.9|10530.4|10525.4|10531.9|10526.9|10529.9|10524.9|19
1699950000000|2023-11-14 08:20:00|10530.3|10525.3|10531.8|10526.8|10532.4|10527.4|10529.4|10524.4|18
1699950300000|2023-11-14 08:25:00|10531.9|10526.9|10531.9|10526.9|10532.9|10527.9|10530.9|10525.9|24
1699950600000|2023-11-14 08:30:00|10532|10527|10526.5|10521.5|10532.6|10527.6|10526|10521|48
1699950900000|2023-11-14 08:35:00|10526.4|10521.4|10526.5|10521.5|10527.4|10522.4|10524.9|10519.9|35
1699951200000|2023-11-14 08:40:00|10526.8|10521.8|10530.7|10525.7|10530.9|10525.9|10526|10521|11
1699951500000|2023-11-14 08:45:00|10530.3|10525.3|10532.8|10527.8|10535|10530|10530.3|10525.3|18
1699951800000|2023-11-14 08:50:00|10533.2|10528.2|10532|10527|10533.2|10528.2|10530.5|10525.5|16
1699952100000|2023-11-14 08:55:00|10531.8|10526.8|10533.7|10528.7|10535.2|10530.2|10531.8|10526.8|14
1699952400000|2023-11-14 09:00:00|10533.8|10528.8|10531.7|10526.7|10535.7|10530.7|10531.7|10526.7|13
1699952700000|2023-11-14 09:05:00|10531.8|10526.8|10529.7|10524.7|10533.2|10528.2|10529.7|10524.7|27
1699953000000|2023-11-14 09:10:00|10529.8|10524.8|10528|10523|10530.5|10525.5|10527.5|10522.5|8
1699953300000|2023-11-14 09:15:00|10527.8|10522.8|10525.8|10520.8|10528.3|10523.3|10524.8|10519.8|40
1699953600000|2023-11-14 09:20:00|10525.6|10520.6|10523.8|10518.8|10525.6|10520.6|10522.3|10517.3|28
1699953900000|2023-11-14 09:25:00|10523.9|10518.9|10525.8|10520.8|10525.8|10520.8|10523|10518|46
1699954200000|2023-11-14 09:30:00|10525.7|10520.7|10526.6|10521.6|10527.8|10522.8|10525.3|10520.3|22
1699954500000|2023-11-14 09:35:00|10526.5|10521.5|10524.1|10519.1|10528.1|10523.1|10520.7|10515.7|136
1699954800000|2023-11-14 09:40:00|10524.2|10519.2|10523.4|10518.4|10525.3|10520.3|10520.8|10515.8|23
1699955100000|2023-11-14 09:45:00|10523.2|10518.2|10519.7|10514.7|10524.4|10519.4|10518.6|10513.6|39
1699955400000|2023-11-14 09:50:00|10519.6|10514.6|10522.4|10517.4|10522.4|10517.4|10519.1|10514.1|18
1699955700000|2023-11-14 09:55:00|10522.2|10517.2|10521.1|10516.1|10523.6|10518.6|10520.5|10515.5|30
1699956000000|2023-11-14 10:00:00|10521|10516|10520.1|10515.1|10521.5|10516.5|10518.1|10513.1|38
1699956300000|2023-11-14 10:05:00|10520.3|10515.3|10518.2|10513.2|10520.6|10515.6|10515.8|10510.8|68
1699956600000|2023-11-14 10:10:00|10518.3|10513.3|10512.8|10507.8|10518.3|10513.3|10511.8|10506.8|36
1699956900000|2023-11-14 10:15:00|10512.9|10507.9|10514.3|10509.3|10515.3|10510.3|10512.3|10507.3|19
1699957200000|2023-11-14 10:20:00|10514.2|10509.2|10513.2|10508.2|10515.8|10510.8|10513.1|10508.1|14
1699957500000|2023-11-14 10:25:00|10513.1|10508.1|10513.8|10508.8|10514.3|10509.3|10511.5|10506.5|44
1699957800000|2023-11-14 10:30:00|10514|10509|10516.2|10511.2|10516.2|10511.2|10514|10509|14
1699958100000|2023-11-14 10:35:00|10516.1|10511.1|10515.1|10510.1|10516.2|10511.2|10514.1|10509.1|9
1699958400000|2023-11-14 10:40:00|10515|10510|10517.8|10512.8|10519.3|10514.3|10514.5|10509.5|23
1699958700000|2023-11-14 10:45:00|10517.7|10512.7|10521|10516|10522.2|10517.2|10517.7|10512.7|26
1699959000000|2023-11-14 10:50:00|10521.2|10516.2|10521.2|10516.2|10522.8|10517.8|10520.5|10515.5|25
1699959300000|2023-11-14 10:55:00|10521|10516|10518.8|10513.8|10521.8|10516.8|10518|10513|17
1699959600000|2023-11-14 11:00:00|10518.5|10513.5|10520.1|10515.1|10520.1|10515.1|10517.4|10512.4|9
1699959900000|2023-11-14 11:05:00|10520|10515|10520.5|10515.5|10520.8|10515.8|10518.5|10513.5|17
1699960200000|2023-11-14 11:10:00|10520.7|10515.7|10521.3|10516.3|10521.8|10516.8|10519.1|10514.1|19
1699960500000|2023-11-14 11:15:00|10521.2|10516.2|10520.6|10515.6|10522.6|10517.6|10520.6|10515.6|12
1699960800000|2023-11-14 11:20:00|10520.7|10515.7|10522|10517|10522.6|10517.6|10519.4|10514.4|11
1699961100000|2023-11-14 11:25:00|10521.8|10516.8|10522.6|10517.6|10523.1|10518.1|10521.4|10516.4|24
1699961400000|2023-11-14 11:30:00|10522.7|10517.7|10522.2|10517.2|10523.6|10518.6|10520.7|10515.7|27
1699961700000|2023-11-14 11:35:00|10522.3|10517.3|10522|10517|10522.7|10517.7|10520|10515|9
1699962000000|2023-11-14 11:40:00|10522.2|10517.2|10523.2|10518.2|10524.5|10519.5|10521|10516|9
1699962300000|2023-11-14 11:45:00|10523.3|10518.3|10525.4|10520.4|10526.1|10521.1|10522|10517|34
1699962600000|2023-11-14 11:50:00|10525.1|10520.1|10526.1|10521.1|10527.1|10522.1|10525.1|10520.1|28
1699962900000|2023-11-14 11:55:00|10525.9|10520.9|10523.4|10518.4|10525.9|10520.9|10522.4|10517.4|16
1699963200000|2023-11-14 12:00:00|10523.5|10518.5|10522.7|10517.7|10524.3|10519.3|10522.4|10517.4|17
1699963500000|2023-11-14 12:05:00|10522.8|10517.8|10520.4|10515.4|10522.8|10517.8|10520.4|10515.4|11
1699963800000|2023-11-14 12:10:00|10520.5|10515.5|10519.6|10514.6|10521.3|10516.3|10518.9|10513.9|37
1699964100000|2023-11-14 12:15:00|10519.4|10514.4|10517.8|10512.8|10521.5|10516.5|10517.8|10512.8|19
1699964400000|2023-11-14 12:20:00|10517.9|10512.9|10517.9|10512.9|10519.4|10514.4|10517.8|10512.8|11
1699964700000|2023-11-14 12:25:00|10517.8|10512.8|10519|10514|10519|10514|10516|10511|13
1699965000000|2023-11-14 12:30:00|10519.1|10514.1|10519.3|10514.3|10521.3|10516.3|10518.8|10513.8|7
1699965300000|2023-11-14 12:35:00|10519.4|10514.4|10517.8|10512.8|10520.3|10515.3|10517.5|10512.5|20
1699965600000|2023-11-14 12:40:00|10517.5|10512.5|10517.4|10512.4|10518.8|10513.8|10517.4|10512.4|11
1699965900000|2023-11-14 12:45:00|10517.5|10512.5|10519.9|10514.9|10521.3|10516.3|10517.1|10512.1|8
1699966200000|2023-11-14 12:50:00|10519.8|10514.8|10519.4|10514.4|10519.9|10514.9|10518.8|10513.8|5
1699966500000|2023-11-14 12:55:00|10519.3|10514.3|10519.8|10514.8|10520.6|10515.6|10518.3|10513.3|29
1699966800000|2023-11-14 13:00:00|10519.3|10514.3|10518.3|10513.3|10519.4|10514.4|10514.4|10509.4|44
1699967100000|2023-11-14 13:05:00|10518|10513|10518.3|10513.3|10519.3|10514.3|10516.8|10511.8|35
1699967400000|2023-11-14 13:10:00|10518.4|10513.4|10520.1|10515.1|10520.4|10515.4|10518.1|10513.1|109
1699967700000|2023-11-14 13:15:00|10520.3|10515.3|10516.4|10511.4|10521|10516|10514.6|10509.6|33
1699968000000|2023-11-14 13:20:00|10516.3|10511.3|10514.7|10509.7|10518.4|10513.4|10514.3|10509.3|88
1699968300000|2023-11-14 13:25:00|10514.5|10509.5|10523.7|10518.7|10528.3|10523.3|10513.7|10508.7|124
1699968600000|2023-11-14 13:30:00|10527.5|10522.5|10459.6|10454.6|10527.5|10522.5|10458.6|10453.6|1198
1699968900000|2023-11-14 13:35:00|10459.2|10454.2|10454.2|10449.2|10460.9|10455.9|10452.5|10447.5|677
1699969200000|2023-11-14 13:40:00|10454.1|10449.1|10447.5|10442.5|10455.1|10450.1|10446.9|10441.9|365
1699969500000|2023-11-14 13:45:00|10447.4|10442.4|10444.9|10439.9|10448.3|10443.3|10442|10437|657
1699969800000|2023-11-14 13:50:00|10445|10440|10448.9|10443.9|10455.4|10450.4|10443.9|10438.9|499
1699970100000|2023-11-14 13:55:00|10449.1|10444.1|10451.6|10446.6|10452.7|10447.7|10444.8|10439.8|567
1699970400000|2023-11-14 14:00:00|10451.7|10446.7|10435.7|10430.7|10452.2|10447.2|10434.7|10429.7|460
1699970700000|2023-11-14 14:05:00|10435.1|10430.1|10427.9|10422.9|10437.9|10432.9|10426|10421|457
1699971000000|2023-11-14 14:10:00|10427.8|10422.8|10425.2|10420.2|10431.9|10426.9|10424.5|10419.5|404
1699971300000|2023-11-14 14:15:00|10425.1|10420.1|10431.1|10426.1|10432.5|10427.5|10423.9|10418.9|270
1699971600000|2023-11-14 14:20:00|10431|10426|10425.9|10420.9|10433.2|10428.2|10425.7|10420.7|313
1699971900000|2023-11-14 14:25:00|10425.7|10420.7|10431.5|10426.5|10433.2|10428.2|10425.7|10420.7|323
1699972200000|2023-11-14 14:30:00|10431.4|10426.4|10422.2|10417.2|10431.5|10426.5|10421.9|10416.9|284
1699972500000|2023-11-14 14:35:00|10422.3|10417.3|10419.5|10414.5|10423|10418|10417.3|10412.3|320
1699972800000|2023-11-14 14:40:00|10419.7|10414.7|10417.8|10412.8|10423.1|10418.1|10417.5|10412.5|419
1699973100000|2023-11-14 14:45:00|10417.7|10412.7|10419.9|10414.9|10420.1|10415.1|10415.1|10410.1|154
1699973400000|2023-11-14 14:50:00|10420|10415|10416.3|10411.3|10423.2|10418.2|10415.3|10410.3|399
1699973700000|2023-11-14 14:55:00|10416|10411|10412.6|10407.6|10416.7|10411.7|10411.5|10406.5|246
1699974000000|2023-11-14 15:00:00|10412.7|10407.7|10416.6|10411.6|10417.7|10412.7|10411.3|10406.3|420
1699974300000|2023-11-14 15:05:00|10416.7|10411.7|10414.2|10409.2|10419.7|10414.7|10413.7|10408.7|178
1699974600000|2023-11-14 15:10:00|10414.3|10409.3|10410.2|10405.2|10414.6|10409.6|10410|10405|149
1699974900000|2023-11-14 15:15:00|10410|10405|10416|10411|10416.8|10411.8|10410|10405|169
1699975200000|2023-11-14 15:20:00|10415.8|10410.8|10406.4|10401.4|10419.6|10414.6|10406.3|10401.3|163
1699975500000|2023-11-14 15:25:00|10406.3|10401.3|10406.8|10401.8|10408.3|10403.3|10403.5|10398.5|181
1699975800000|2023-11-14 15:30:00|10406.7|10401.7|10407.9|10402.9|10408.2|10403.2|10403.5|10398.5|187
1699976100000|2023-11-14 15:35:00|10408.2|10403.2|10410.5|10405.5|10411.2|10406.2|10406|10401|183
1699976400000|2023-11-14 15:40:00|10410.7|10405.7|10410.4|10405.4|10411.8|10406.8|10406.3|10401.3|86
1699976700000|2023-11-14 15:45:00|10410.3|10405.3|10417.6|10412.6|10418.8|10413.8|10408|10403|176
1699977000000|2023-11-14 15:50:00|10417.5|10412.5|10412|10407|10417.8|10412.8|10412|10407|130
1699977300000|2023-11-14 15:55:00|10411.8|10406.8|10409.3|10404.3|10412.9|10407.9|10409.3|10404.3|74
1699977600000|2023-11-14 16:00:00|10409.4|10404.4|10404|10399|10410.3|10405.3|10403.8|10398.8|132
1699977900000|2023-11-14 16:05:00|10404.2|10399.2|10400.5|10395.5|10408.2|10403.2|10400.4|10395.4|94
1699978200000|2023-11-14 16:10:00|10400.7|10395.7|10391.7|10386.7|10402.2|10397.2|10390|10385|263
1699978500000|2023-11-14 16:15:00|10391.8|10386.8|10397.5|10392.5|10397.7|10392.7|10390.9|10385.9|123
1699978800000|2023-11-14 16:20:00|10397.4|10392.4|10397.6|10392.6|10399|10394|10393.9|10388.9|77
1699979100000|2023-11-14 16:25:00|10397.5|10392.5|10397.5|10392.5|10402.1|10397.1|10397.1|10392.1|85
1699979400000|2023-11-14 16:30:00|10397.8|10392.8|10394|10389|10399|10394|10393.3|10388.3|93
1699979700000|2023-11-14 16:35:00|10393.9|10388.9|10394.1|10389.1|10395.5|10390.5|10391.8|10386.8|69
1699980000000|2023-11-14 16:40:00|10394|10389|10390.4|10385.4|10394.5|10389.5|10390.1|10385.1|85
1699980300000|2023-11-14 16:45:00|10390.3|10385.3|10389.7|10384.7|10392|10387|10389|10384|107
1699980600000|2023-11-14 16:50:00|10390|10385|10389.5|10384.5|10392.1|10387.1|10388|10383|57
1699980900000|2023-11-14 16:55:00|10389.6|10384.6|10391|10386|10393.4|10388.4|10389.5|10384.5|55
1699981200000|2023-11-14 17:00:00|10391.1|10386.1|10389.4|10384.4|10392.5|10387.5|10387.8|10382.8|70
1699981500000|2023-11-14 17:05:00|10389.6|10384.6|10391.7|10386.7|10392|10387|10388.3|10383.3|78
1699981800000|2023-11-14 17:10:00|10391.8|10386.8|10395.3|10390.3|10396.2|10391.2|10390.8|10385.8|86
1699982100000|2023-11-14 17:15:00|10395.4|10390.4|10391.6|10386.6|10396|10391|10391|10386|75
1699982400000|2023-11-14 17:20:00|10391.3|10386.3|10391.6|10386.6|10393.3|10388.3|10391.1|10386.1|22
1699982700000|2023-11-14 17:25:00|10391.8|10386.8|10392.5|10387.5|10392.8|10387.8|10390.7|10385.7|30
1699983000000|2023-11-14 17:30:00|10392.4|10387.4|10389|10384|10393.3|10388.3|10388.8|10383.8|81
1699983300000|2023-11-14 17:35:00|10389.1|10384.1|10385.5|10380.5|10390.4|10385.4|10385.4|10380.4|92
1699983600000|2023-11-14 17:40:00|10385.6|10380.6|10384.2|10379.2|10386.3|10381.3|10383.8|10378.8|61
1699983900000|2023-11-14 17:45:00|10384.3|10379.3|10381.8|10376.8|10384.9|10379.9|10381.8|10376.8|92
1699984200000|2023-11-14 17:50:00|10382.2|10377.2|10382.9|10377.9|10384.8|10379.8|10381.8|10376.8|35
1699984500000|2023-11-14 17:55:00|10382.8|10377.8|10380.8|10375.8|10383.3|10378.3|10380.3|10375.3|156
1699984800000|2023-11-14 18:00:00|10381|10376|10380.8|10375.8|10382.4|10377.4|10379.5|10374.5|72
1699985100000|2023-11-14 18:05:00|10380.6|10375.6|10380|10375|10381.6|10376.6|10379|10374|70
1699985400000|2023-11-14 18:10:00|10379.8|10374.8|10381|10376|10381.1|10376.1|10379.8|10374.8|22
1699985700000|2023-11-14 18:15:00|10381.1|10376.1|10381.6|10376.6|10381.6|10376.6|10380|10375|30
1699986000000|2023-11-14 18:20:00|10381.9|10376.9|10380.9|10375.9|10382.4|10377.4|10380.9|10375.9|48
1699986300000|2023-11-14 18:25:00|10380.8|10375.8|10382.6|10377.6|10382.9|10377.9|10380.4|10375.4|94
1699986600000|2023-11-14 18:30:00|10382.3|10377.3|10380|10375|10382.6|10377.6|10378.6|10373.6|68
1699986900000|2023-11-14 18:35:00|10380.1|10375.1|10377.8|10372.8|10381.1|10376.1|10377.4|10372.4|71
1699987200000|2023-11-14 18:40:00|10377.6|10372.6|10378.8|10373.8|10379.9|10374.9|10376.8|10371.8|63
1699987500000|2023-11-14 18:45:00|10378.6|10373.6|10379.3|10374.3|10379.8|10374.8|10378|10373|83
1699987800000|2023-11-14 18:50:00|10379.2|10374.2|10381.7|10376.7|10381.8|10376.8|10378.8|10373.8|185
1699988100000|2023-11-14 18:55:00|10381.6|10376.6|10381.3|10376.3|10382.3|10377.3|10380.3|10375.3|112
1699988400000|2023-11-14 19:00:00|10380.8|10375.8|10380.2|10375.2|10380.8|10375.8|10378.9|10373.9|87
1699988700000|2023-11-14 19:05:00|10380.1|10375.1|10381.7|10376.7|10383.4|10378.4|10379.7|10374.7|141
1699989000000|2023-11-14 19:10:00|10381.6|10376.6|10382.2|10377.2|10382.2|10377.2|10381.2|10376.2|134
1699989300000|2023-11-14 19:15:00|10381.9|10376.9|10380.4|10375.4|10382.2|10377.2|10380.4|10375.4|139
1699989600000|2023-11-14 19:20:00|10380.3|10375.3|10380.9|10375.9|10381.4|10376.4|10379.9|10374.9|85
1699989900000|2023-11-14 19:25:00|10381.2|10376.2|10378.4|10373.4|10381.9|10376.9|10378.4|10373.4|134
1699990200000|2023-11-14 19:30:00|10378.6|10373.6|10374.9|10369.9|10378.7|10373.7|10374.1|10369.1|252
1699990500000|2023-11-14 19:35:00|10374.7|10369.7|10374.9|10369.9|10375.6|10370.6|10373.9|10368.9|119
1699990800000|2023-11-14 19:40:00|10374.6|10369.6|10375.4|10370.4|10375.9|10370.9|10373.9|10368.9|167
1699991100000|2023-11-14 19:45:00|10375.1|10370.1|10374.6|10369.6|10375.1|10370.1|10373.9|10368.9|127
1699991400000|2023-11-14 19:50:00|10374.2|10369.2|10372.6|10367.6|10374.4|10369.4|10372.4|10367.4|113
1699991700000|2023-11-14 19:55:00|10372.7|10367.7|10370.1|10365.1|10372.9|10367.9|10369.4|10364.4|315
1699992000000|2023-11-14 20:00:00|10369.9|10364.9|10369.9|10364.9|10370.9|10365.9|10368.7|10363.7|174
1699992300000|2023-11-14 20:05:00|10369.8|10364.8|10369.3|10364.3|10369.9|10364.9|10368.4|10363.4|137
1699992600000|2023-11-14 20:10:00|10369.4|10364.4|10369.5|10364.5|10369.9|10364.9|10368.7|10363.7|157
1699992900000|2023-11-14 20:15:00|10369.7|10364.7|10367.4|10362.4|10369.7|10364.7|10366.9|10361.9|153
1699993200000|2023-11-14 20:20:00|10367.3|10362.3|10366.8|10361.8|10367.4|10362.4|10366.2|10361.2|72
1699993500000|2023-11-14 20:25:00|10366.9|10361.9|10364.4|10359.4|10367|10362|10364.4|10359.4|90
1699993800000|2023-11-14 20:30:00|10364.7|10359.7|10364.9|10359.9|10365.4|10360.4|10364.4|10359.4|86
1699994100000|2023-11-14 20:35:00|10364.7|10359.7|10364.4|10359.4|10364.9|10359.9|10363.4|10358.4|91
1699994400000|2023-11-14 20:40:00|10364.3|10359.3|10364.9|10359.9|10364.9|10359.9|10363.1|10358.1|86
1699994700000|2023-11-14 20:45:00|10365|10360|10367.2|10362.2|10367.2|10362.2|10364.9|10359.9|105
1699995000000|2023-11-14 20:50:00|10367.7|10362.7|10372.1|10367.1|10372.4|10367.4|10367.4|10362.4|141
1699995300000|2023-11-14 20:55:00|10371.9|10366.9|10368|10363|10372.2|10367.2|10367.7|10362.7|192
1699995600000|2023-11-14 21:00:00|10367.9|10362.9|10370.7|10365.7|10370.7|10365.7|10367.9|10362.9|43
1699995900000|2023-11-14 21:05:00|10370.6|10365.6|10371.5|10366.5|10371.6|10366.6|10370.2|10365.2|27
1699996200000|2023-11-14 21:10:00|10371.6|10366.6|10372.6|10367.6|10372.7|10367.7|10371.6|10366.6|25
1699996500000|2023-11-14 21:15:00|10372.7|10367.7|10372.6|10367.6|10372.7|10367.7|10372|10367|26
1699996800000|2023-11-14 21:20:00|10372.7|10367.7|10373.2|10368.2|10373.2|10368.2|10372.4|10367.4|11
1699997100000|2023-11-14 21:25:00|10373.1|10368.1|10373.7|10368.7|10374.2|10369.2|10372.6|10367.6|6
1699997400000|2023-11-14 21:30:00|10373.6|10368.6|10373.2|10368.2|10373.6|10368.6|10373.2|10368.2|7
1699997700000|2023-11-14 21:35:00|10372.9|10367.9|10372.9|10367.9|10373.2|10368.2|10372.2|10367.2|4
1699998000000|2023-11-14 21:40:00|10372.6|10367.6|10372|10367|10372.9|10367.9|10371.9|10366.9|0
1699998300000|2023-11-14 21:45:00|10372.1|10367.1|10372.1|10367.1|10372.2|10367.2|10371.7|10366.7|13
1699998600000|2023-11-14 21:50:00|10372.2|10367.2|10372|10367|10372.2|10367.2|10371.6|10366.6|8
1699998900000|2023-11-14 21:55:00|10372.2|10367.2|10371.6|10366.6|10372.2|10367.2|10371.1|10366.1|8
1699999200000|2023-11-14 22:00:00|10371.7|10366.7|10371.7|10366.7|10371.7|10366.7|10371.7|10366.7|0
1700010000000|2023-11-15 01:00:00|10382.4|10377.4|10381.7|10376.7|10382.7|10377.7|10380.7|10375.7|57
1700010300000|2023-11-15 01:05:00|10381.8|10376.8|10380.7|10375.7|10381.8|10376.8|10379|10374|34
1700010600000|2023-11-15 01:10:00|10380.5|10375.5|10378.5|10373.5|10380.5|10375.5|10377.7|10372.7|23
1700010900000|2023-11-15 01:15:00|10378.4|10373.4|10381.7|10376.7|10381.7|10376.7|10378.2|10373.2|26
1700011200000|2023-11-15 01:20:00|10382.1|10377.1|10382|10377|10383.1|10378.1|10381.6|10376.6|28
1700011500000|2023-11-15 01:25:00|10382.1|10377.1|10380.6|10375.6|10382.2|10377.2|10379.6|10374.6|170
1700011800000|2023-11-15 01:30:00|10380.7|10375.7|10384.6|10379.6|10384.7|10379.7|10380.2|10375.2|35
1700012100000|2023-11-15 01:35:00|10384.4|10379.4|10381.7|10376.7|10384.6|10379.6|10380.5|10375.5|38
1700012400000|2023-11-15 01:40:00|10381.8|10376.8|10379.8|10374.8|10382.1|10377.1|10379.6|10374.6|22
1700012700000|2023-11-15 01:45:00|10380|10375|10379.6|10374.6|10380.3|10375.3|10378.5|10373.5|29
1700013000000|2023-11-15 01:50:00|10379.7|10374.7|10379.6|10374.6|10380.1|10375.1|10378.5|10373.5|12
1700013300000|2023-11-15 01:55:00|10379.5|10374.5|10380.5|10375.5|10380.5|10375.5|10378.6|10373.6|40
1700013600000|2023-11-15 02:00:00|10380.1|10375.1|10379.5|10374.5|10380.1|10375.1|10376.8|10371.8|46
1700013900000|2023-11-15 02:05:00|10379.2|10374.2|10379.4|10374.4|10380.8|10375.8|10379|10374|20
1700014200000|2023-11-15 02:10:00|10379.1|10374.1|10380.4|10375.4|10380.8|10375.8|10378.6|10373.6|22
1700014500000|2023-11-15 02:15:00|10380.2|10375.2|10378.6|10373.6|10380.6|10375.6|10378.6|10373.6|18
1700014800000|2023-11-15 02:20:00|10378.7|10373.7|10379.7|10374.7|10381.3|10376.3|10378.6|10373.6|12
1700015100000|2023-11-15 02:25:00|10379.6|10374.6|10380.6|10375.6|10381.1|10376.1|10378.6|10373.6|11
1700015400000|2023-11-15 02:30:00|10380.7|10375.7|10380|10375|10381.7|10376.7|10379.8|10374.8|10
1700015700000|2023-11-15 02:35:00|10379.8|10374.8|10379.9|10374.9|10380.1|10375.1|10378.6|10373.6|11
1700016000000|2023-11-15 02:40:00|10379.8|10374.8|10377|10372|10380|10375|10376.8|10371.8|50
1700016300000|2023-11-15 02:45:00|10377.1|10372.1|10376.1|10371.1|10377.6|10372.6|10375.8|10370.8|31
1700016600000|2023-11-15 02:50:00|10376|10371|10374.6|10369.6|10376.4|10371.4|10374|10369|15
1700016900000|2023-11-15 02:55:00|10374.7|10369.7|10375.6|10370.6|10375.6|10370.6|10374.6|10369.6|7
1700017200000|2023-11-15 03:00:00|10375.5|10370.5|10374|10369|10376|10371|10373.5|10368.5|7
1700017500000|2023-11-15 03:05:00|10374.1|10369.1|10372.6|10367.6|10374.1|10369.1|10371.6|10366.6|22
1700017800000|2023-11-15 03:10:00|10372.5|10367.5|10373.5|10368.5|10373.8|10368.8|10371.6|10366.6|5
1700018100000|2023-11-15 03:15:00|10373.6|10368.6|10372.4|10367.4|10373.6|10368.6|10371.1|10366.1|9
1700018400000|2023-11-15 03:20:00|10372.5|10367.5|10373.6|10368.6|10374.1|10369.1|10371.9|10366.9|8
1700018700000|2023-11-15 03:25:00|10373.9|10368.9|10374.1|10369.1|10375|10370|10373.6|10368.6|5
1700019000000|2023-11-15 03:30:00|10374.2|10369.2|10376.1|10371.1|10376.6|10371.6|10374.2|10369.2|25
1700019300000|2023-11-15 03:35:00|10376.3|10371.3|10375.1|10370.1|10376.5|10371.5|10374.6|10369.6|5
1700019600000|2023-11-15 03:40:00|10375|10370|10373.1|10368.1|10375|10370|10373|10368|7
1700019900000|2023-11-15 03:45:00|10372.9|10367.9|10372.3|10367.3|10373.5|10368.5|10371.9|10366.9|5
1700020200000|2023-11-15 03:50:00|10372.2|10367.2|10372.5|10367.5|10373|10368|10371.6|10366.6|24
1700020500000|2023-11-15 03:55:00|10372.4|10367.4|10371.6|10366.6|10372.4|10367.4|10371.1|10366.1|15
1700020800000|2023-11-15 04:00:00|10371.1|10366.1|10371.6|10366.6|10372.1|10367.1|10371.1|10366.1|7
1700021100000|2023-11-15 04:05:00|10372.1|10367.1|10371.2|10366.2|10372.3|10367.3|10370.5|10365.5|11
1700021400000|2023-11-15 04:10:00|10371.1|10366.1|10370.6|10365.6|10371.3|10366.3|10370.1|10365.1|57
1700021700000|2023-11-15 04:15:00|10370.9|10365.9|10370.6|10365.6|10371.3|10366.3|10370.6|10365.6|13
1700022000000|2023-11-15 04:20:00|10370.7|10365.7|10372.1|10367.1|10372.3|10367.3|10370.7|10365.7|13
1700022300000|2023-11-15 04:25:00|10372.3|10367.3|10372.6|10367.6|10372.7|10367.7|10372.1|10367.1|3
1700022600000|2023-11-15 04:30:00|10372.5|10367.5|10372.1|10367.1|10372.6|10367.6|10371|10366|10
1700022900000|2023-11-15 04:35:00|10372|10367|10371.1|10366.1|10372.1|10367.1|10370.6|10365.6|7
1700023200000|2023-11-15 04:40:00|10371|10366|10369.6|10364.6|10371.1|10366.1|10369.6|10364.6|8
1700023500000|2023-11-15 04:45:00|10369.7|10364.7|10369.6|10364.6|10370.1|10365.1|10369.2|10364.2|75
1700023800000|2023-11-15 04:50:00|10369.7|10364.7|10371|10366|10371.6|10366.6|10369.7|10364.7|36
1700024100000|2023-11-15 04:55:00|10371.2|10366.2|10374.1|10369.1|10374.2|10369.2|10371.2|10366.2|9
1700024400000|2023-11-15 05:00:00|10374|10369|10373.2|10368.2|10375.6|10370.6|10373.2|10368.2|29
1700024700000|2023-11-15 05:05:00|10373.5|10368.5|10374.2|10369.2|10374.6|10369.6|10373.1|10368.1|9
1700025000000|2023-11-15 05:10:00|10374.3|10369.3|10374.8|10369.8|10375.3|10370.3|10373.6|10368.6|8
1700025300000|2023-11-15 05:15:00|10374.6|10369.6|10373.8|10368.8|10374.6|10369.6|10372.8|10367.8|7
1700025600000|2023-11-15 05:20:00|10374.1|10369.1|10374.8|10369.8|10375.2|10370.2|10374.1|10369.1|5
1700025900000|2023-11-15 05:25:00|10374.9|10369.9|10374.4|10369.4|10376.3|10371.3|10374.3|10369.3|38
1700026200000|2023-11-15 05:30:00|10374.5|10369.5|10375.1|10370.1|10375.3|10370.3|10373.8|10368.8|10
1700026500000|2023-11-15 05:35:00|10374.9|10369.9|10375.4|10370.4|10375.6|10370.6|10373.8|10368.8|11
1700026800000|2023-11-15 05:40:00|10375.6|10370.6|10376.2|10371.2|10376.7|10371.7|10375.3|10370.3|20
1700027100000|2023-11-15 05:45:00|10376.6|10371.6|10374.1|10369.1|10376.6|10371.6|10374.1|10369.1|10
1700027400000|2023-11-15 05:50:00|10374.2|10369.2|10377.2|10372.2|10377.3|10372.3|10374.1|10369.1|12
1700027700000|2023-11-15 05:55:00|10377.7|10372.7|10378.2|10373.2|10378.6|10373.6|10376.7|10371.7|51
1700028000000|2023-11-15 06:00:00|10378.1|10373.1|10376.7|10371.7|10379.2|10374.2|10376.7|10371.7|52
1700028300000|2023-11-15 06:05:00|10376.9|10371.9|10378.2|10373.2|10378.7|10373.7|10376.9|10371.9|14
1700028600000|2023-11-15 06:10:00|10377.7|10372.7|10379.2|10374.2|10379.7|10374.7|10377.7|10372.7|14
1700028900000|2023-11-15 06:15:00|10379.1|10374.1|10376.1|10371.1|10379.1|10374.1|10375.8|10370.8|17
1700029200000|2023-11-15 06:20:00|10375.7|10370.7|10376.8|10371.8|10376.9|10371.9|10374.6|10369.6|15
1700029500000|2023-11-15 06:25:00|10376.9|10371.9|10376.9|10371.9|10377.4|10372.4|10375.6|10370.6|7
1700029800000|2023-11-15 06:30:00|10377.1|10372.1|10377.1|10372.1|10379.1|10374.1|10376.1|10371.1|29
1700030100000|2023-11-15 06:35:00|10377.2|10372.2|10375.6|10370.6|10378.7|10373.7|10375.6|10370.6|9
1700030400000|2023-11-15 06:40:00|10375.3|10370.3|10377.1|10372.1|10377.1|10372.1|10374.5|10369.5|4
1700030700000|2023-11-15 06:45:00|10377.2|10372.2|10378.7|10373.7|10379.1|10374.1|10377.1|10372.1|26
1700031000000|2023-11-15 06:50:00|10378.6|10373.6|10377.2|10372.2|10378.7|10373.7|10376.1|10371.1|27
1700031300000|2023-11-15 06:55:00|10377.5|10372.5|10377|10372|10377.9|10372.9|10376.2|10371.2|25
1700031600000|2023-11-15 07:00:00|10376.9|10371.9|10378.8|10373.8|10381.1|10376.1|10373.4|10368.4|106
1700031900000|2023-11-15 07:05:00|10378.9|10373.9|10384.2|10379.2|10385.2|10380.2|10378.9|10373.9|77
1700032200000|2023-11-15 07:10:00|10384.3|10379.3|10382.6|10377.6|10385.2|10380.2|10382.2|10377.2|33
1700032500000|2023-11-15 07:15:00|10382.7|10377.7|10385.8|10380.8|10385.8|10380.8|10382.4|10377.4|92
1700032800000|2023-11-15 07:20:00|10385.9|10380.9|10384.1|10379.1|10386.3|10381.3|10382.8|10377.8|49
1700033100000|2023-11-15 07:25:00|10384.3|10379.3|10382.1|10377.1|10384.7|10379.7|10381.8|10376.8|21
1700033400000|2023-11-15 07:30:00|10381.9|10376.9|10382.6|10377.6|10383.4|10378.4|10380.4|10375.4|32
1700033700000|2023-11-15 07:35:00|10382.4|10377.4|10377.2|10372.2|10382.4|10377.4|10377.1|10372.1|65
1700034000000|2023-11-15 07:40:00|10377.4|10372.4|10379.2|10374.2|10380.2|10375.2|10377.4|10372.4|29
1700034300000|2023-11-15 07:45:00|10379.3|10374.3|10383|10378|10384.2|10379.2|10379.2|10374.2|31
1700034600000|2023-11-15 07:50:00|10383.1|10378.1|10381.9|10376.9|10383.2|10378.2|10377.7|10372.7|73
1700034900000|2023-11-15 07:55:00|10382|10377|10379.4|10374.4|10383.2|10378.2|10378.7|10373.7|63
1700035200000|2023-11-15 08:00:00|10379.2|10374.2|10378.5|10373.5|10380.2|10375.2|10376.7|10371.7|88
1700035500000|2023-11-15 08:05:00|10378.4|10373.4|10376.7|10371.7|10378.9|10373.9|10374.6|10369.6|90
1700035800000|2023-11-15 08:10:00|10376.8|10371.8|10376|10371|10379.2|10374.2|10374.2|10369.2|50
1700036100000|2023-11-15 08:15:00|10375.9|10370.9|10377.6|10372.6|10378.1|10373.1|10374.6|10369.6|36
1700036400000|2023-11-15 08:20:00|10377.8|10372.8|10376.5|10371.5|10378.5|10373.5|10374.4|10369.4|51
1700036700000|2023-11-15 08:25:00|10376.6|10371.6|10375.7|10370.7|10376.9|10371.9|10374|10369|59
1700037000000|2023-11-15 08:30:00|10375.5|10370.5|10380.6|10375.6|10382|10377|10375|10370|137
1700037300000|2023-11-15 08:35:00|10380.7|10375.7|10380.2|10375.2|10380.7|10375.7|10377|10372|40
1700037600000|2023-11-15 08:40:00|10380.5|10375.5|10377.2|10372.2|10380.7|10375.7|10376.7|10371.7|25
1700037900000|2023-11-15 08:45:00|10377|10372|10380.7|10375.7|10380.9|10375.9|10376.2|10371.2|49
1700038200000|2023-11-15 08:50:00|10381|10376|10380.2|10375.2|10381.5|10376.5|10376.7|10371.7|69
1700038500000|2023-11-15 08:55:00|10380.6|10375.6|10378.9|10373.9|10380.7|10375.7|10377.2|10372.2|24
1700038800000|2023-11-15 09:00:00|10379|10374|10383.5|10378.5|10383.7|10378.7|10379|10374|57
1700039100000|2023-11-15 09:05:00|10383.6|10378.6|10385.1|10380.1|10386|10381|10383.4|10378.4|48
1700039400000|2023-11-15 09:10:00|10385.2|10380.2|10384|10379|10385.4|10380.4|10382.6|10377.6|30
1700039700000|2023-11-15 09:15:00|10383.8|10378.8|10388.5|10383.5|10388.5|10383.5|10383|10378|33
1700040000000|2023-11-15 09:20:00|10388.3|10383.3|10389.8|10384.8|10390.5|10385.5|10386|10381|80
1700040300000|2023-11-15 09:25:00|10390|10385|10390.7|10385.7|10392.6|10387.6|10389|10384|66
1700040600000|2023-11-15 09:30:00|10390.6|10385.6|10393.2|10388.2|10393.2|10388.2|10389.2|10384.2|71
1700040900000|2023-11-15 09:35:00|10393.3|10388.3|10391.2|10386.2|10393.3|10388.3|10390.1|10385.1|68
1700041200000|2023-11-15 09:40:00|10391.3|10386.3|10394.2|10389.2|10394.2|10389.2|10390.6|10385.6|45
1700041500000|2023-11-15 09:45:00|10394.7|10389.7|10392.4|10387.4|10395.7|10390.7|10391.3|10386.3|31
1700041800000|2023-11-15 09:50:00|10392.3|10387.3|10391.7|10386.7|10394.7|10389.7|10391.7|10386.7|29
1700042100000|2023-11-15 09:55:00|10391.8|10386.8|10389.7|10384.7|10393.2|10388.2|10389.2|10384.2|32
1700042400000|2023-11-15 10:00:00|10389.6|10384.6|10388|10383|10390.3|10385.3|10387.8|10382.8|18
1700042700000|2023-11-15 10:05:00|10387.7|10382.7|10390.4|10385.4|10390.4|10385.4|10387.3|10382.3|59
1700043000000|2023-11-15 10:10:00|10390.3|10385.3|10388.2|10383.2|10391.1|10386.1|10388.1|10383.1|32
1700043300000|2023-11-15 10:15:00|10388.3|10383.3|10386|10381|10389.3|10384.3|10385.8|10380.8|42
1700043600000|2023-11-15 10:20:00|10385.8|10380.8|10386.3|10381.3|10386.3|10381.3|10384.2|10379.2|35
1700043900000|2023-11-15 10:25:00|10386.5|10381.5|10388.7|10383.7|10388.7|10383.7|10386.2|10381.2|59
1700044200000|2023-11-15 10:30:00|10388.6|10383.6|10387.8|10382.8|10389.1|10384.1|10386.3|10381.3|19
1700044500000|2023-11-15 10:35:00|10387.4|10382.4|10385.8|10380.8|10389.3|10384.3|10385.3|10380.3|87
1700044800000|2023-11-15 10:40:00|10385.9|10380.9|10388.8|10383.8|10389.2|10384.2|10385.3|10380.3|31
1700045100000|2023-11-15 10:45:00|10389.1|10384.1|10387|10382|10389.3|10384.3|10386.2|10381.2|18
1700045400000|2023-11-15 10:50:00|10387.1|10382.1|10386.2|10381.2|10388.8|10383.8|10385.7|10380.7|10
1700045700000|2023-11-15 10:55:00|10386.3|10381.3|10386.2|10381.2|10386.3|10381.3|10384.5|10379.5|20
1700046000000|2023-11-15 11:00:00|10386.1|10381.1|10385.7|10380.7|10387.2|10382.2|10384.7|10379.7|33
1700046300000|2023-11-15 11:05:00|10385.2|10380.2|10383.7|10378.7|10385.7|10380.7|10383.7|10378.7|20
1700046600000|2023-11-15 11:10:00|10384|10379|10385.8|10380.8|10386.2|10381.2|10383.2|10378.2|15
1700046900000|2023-11-15 11:15:00|10385.7|10380.7|10381.8|10376.8|10385.7|10380.7|10381.7|10376.7|50
1700047200000|2023-11-15 11:20:00|10381.7|10376.7|10382.3|10377.3|10382.8|10377.8|10381.2|10376.2|28
1700047500000|2023-11-15 11:25:00|10382.2|10377.2|10382.2|10377.2|10382.6|10377.6|10380.4|10375.4|17
1700047800000|2023-11-15 11:30:00|10382.3|10377.3|10382.7|10377.7|10383.4|10378.4|10381.6|10376.6|9
1700048100000|2023-11-15 11:35:00|10383|10378|10382.1|10377.1|10383|10378|10381.6|10376.6|14
1700048400000|2023-11-15 11:40:00|10382|10377|10382.6|10377.6|10383.6|10378.6|10381.7|10376.7|17
1700048700000|2023-11-15 11:45:00|10382.5|10377.5|10377.5|10372.5|10382.5|10377.5|10377.2|10372.2|27
1700049000000|2023-11-15 11:50:00|10377.1|10372.1|10376.7|10371.7|10377.6|10372.6|10376.1|10371.1|60
1700049300000|2023-11-15 11:55:00|10376.8|10371.8|10376.5|10371.5|10377.3|10372.3|10375.8|10370.8|33
1700049600000|2023-11-15 12:00:00|10376.3|10371.3|10376.8|10371.8|10377.1|10372.1|10375.8|10370.8|46
1700049900000|2023-11-15 12:05:00|10377.1|10372.1|10380.1|10375.1|10380.1|10375.1|10377.1|10372.1|139
1700050200000|2023-11-15 12:10:00|10379.9|10374.9|10378.8|10373.8|10380.6|10375.6|10377.8|10372.8|57
1700050500000|2023-11-15 12:15:00|10378.6|10373.6|10384.4|10379.4|10384.5|10379.5|10377.1|10372.1|98
1700050800000|2023-11-15 12:20:00|10384.3|10379.3|10385.6|10380.6|10387|10382|10383.6|10378.6|51
1700051100000|2023-11-15 12:25:00|10385.7|10380.7|10385.6|10380.6|10386.6|10381.6|10385|10380|41
1700051400000|2023-11-15 12:30:00|10385.7|10380.7|10384.3|10379.3|10387.6|10382.6|10383.6|10378.6|34
1700051700000|2023-11-15 12:35:00|10384.1|10379.1|10384.1|10379.1|10385|10380|10383.3|10378.3|19
1700052000000|2023-11-15 12:40:00|10384.3|10379.3|10387.1|10382.1|10388|10383|10384.1|10379.1|16
1700052300000|2023-11-15 12:45:00|10387|10382|10385.1|10380.1|10388.2|10383.2|10383.6|10378.6|46
1700052600000|2023-11-15 12:50:00|10384.9|10379.9|10383.1|10378.1|10385.4|10380.4|10383.1|10378.1|59
1700052900000|2023-11-15 12:55:00|10383|10378|10379.9|10374.9|10383.4|10378.4|10379.1|10374.1|31
1700053200000|2023-11-15 13:00:00|10379.8|10374.8|10378.1|10373.1|10379.8|10374.8|10378|10373|26
1700053500000|2023-11-15 13:05:00|10378|10373|10376.4|10371.4|10378.3|10373.3|10376.1|10371.1|57
1700053800000|2023-11-15 13:10:00|10376.3|10371.3|10373.9|10368.9|10377.5|10372.5|10373.6|10368.6|77
1700054100000|2023-11-15 13:15:00|10373.7|10368.7|10375.5|10370.5|10375.9|10370.9|10372.5|10367.5|67
1700054400000|2023-11-15 13:20:00|10375.1|10370.1|10375|10370|10377|10372|10374.5|10369.5|73
1700054700000|2023-11-15 13:25:00|10374.9|10369.9|10379.2|10374.2|10380|10375|10371.1|10366.1|63
1700055000000|2023-11-15 13:30:00|10380|10375|10388.3|10383.3|10392|10387|10360.5|10355.5|748
1700055300000|2023-11-15 13:35:00|10388.8|10383.8|10394.5|10389.5|10394.9|10389.9|10386.1|10381.1|314
1700055600000|2023-11-15 13:40:00|10394.8|10389.8|10403.1|10398.1|10404.3|10399.3|10390.4|10385.4|295
1700055900000|2023-11-15 13:45:00|10403.3|10398.3|10392.9|10387.9|10405|10400|10392.9|10387.9|201
1700056200000|2023-11-15 13:50:00|10392.5|10387.5|10388.8|10383.8|10393.5|10388.5|10388.8|10383.8|168
1700056500000|2023-11-15 13:55:00|10388.9|10383.9|10389.9|10384.9|10391.9|10386.9|10386.8|10381.8|137
1700056800000|2023-11-15 14:00:00|10390|10385|10392.3|10387.3|10395.4|10390.4|10388|10383|130
1700057100000|2023-11-15 14:05:00|10392.6|10387.6|10394.6|10389.6|10396.8|10391.8|10390.1|10385.1|97
1700057400000|2023-11-15 14:10:00|10394.8|10389.8|10396.3|10391.3|10399.9|10394.9|10394.6|10389.6|112
1700057700000|2023-11-15 14:15:00|10396.7|10391.7|10399|10394|10399.4|10394.4|10395.6|10390.6|71
1700058000000|2023-11-15 14:20:00|10398.9|10393.9|10398|10393|10403.1|10398.1|10396.9|10391.9|92
1700058300000|2023-11-15 14:25:00|10398.1|10393.1|10398.3|10393.3|10399.4|10394.4|10395.8|10390.8|108
1700058600000|2023-11-15 14:30:00|10398.5|10393.5|10396.6|10391.6|10398.5|10393.5|10392.7|10387.7|133
1700058900000|2023-11-15 14:35:00|10396.4|10391.4|10395.3|10390.3|10398.8|10393.8|10392.1|10387.1|149
1700059200000|2023-11-15 14:40:00|10395.6|10390.6|10400.9|10395.9|10401.4|10396.4|10394.1|10389.1|127
1700059500000|2023-11-15 14:45:00|10400.8|10395.8|10400.6|10395.6|10402.8|10397.8|10398.6|10393.6|61
1700059800000|2023-11-15 14:50:00|10400.7|10395.7|10407.3|10402.3|10411.3|10406.3|10399.5|10394.5|152
1700060100000|2023-11-15 14:55:00|10407.2|10402.2|10411.3|10406.3|10415.1|10410.1|10407.2|10402.2|166
1700060400000|2023-11-15 15:00:00|10411.1|10406.1|10411.4|10406.4|10413.4|10408.4|10409.8|10404.8|276
1700060700000|2023-11-15 15:05:00|10411.7|10406.7|10408.1|10403.1|10412.4|10407.4|10405.5|10400.5|133
1700061000000|2023-11-15 15:10:00|10408.2|10403.2|10408.4|10403.4|10412.5|10407.5|10407.6|10402.6|53
1700061300000|2023-11-15 15:15:00|10408.1|10403.1|10404.9|10399.9|10408.6|10403.6|10403.6|10398.6|68
1700061600000|2023-11-15 15:20:00|10404.6|10399.6|10403.6|10398.6|10407.6|10402.6|10402.9|10397.9|127
1700061900000|2023-11-15 15:25:00|10403.7|10398.7|10402.9|10397.9|10405.3|10400.3|10401.3|10396.3|62
1700062200000|2023-11-15 15:30:00|10402.8|10397.8|10397.9|10392.9|10404.8|10399.8|10397.2|10392.2|113
1700062500000|2023-11-15 15:35:00|10397.8|10392.8|10397.6|10392.6|10399.3|10394.3|10395.1|10390.1|89
1700062800000|2023-11-15 15:40:00|10397.3|10392.3|10396.9|10391.9|10398.8|10393.8|10393.7|10388.7|75
1700063100000|2023-11-15 15:45:00|10396.7|10391.7|10389.8|10384.8|10396.8|10391.8|10389.3|10384.3|46
1700063400000|2023-11-15 15:50:00|10390.1|10385.1|10389.1|10384.1|10391.7|10386.7|10388.4|10383.4|65
1700063700000|2023-11-15 15:55:00|10388.8|10383.8|10384.3|10379.3|10388.8|10383.8|10383.9|10378.9|121
1700064000000|2023-11-15 16:00:00|10384.1|10379.1|10383.6|10378.6|10385.2|10380.2|10381.1|10376.1|97
1700064300000|2023-11-15 16:05:00|10383.7|10378.7|10384.6|10379.6|10387.2|10382.2|10382.7|10377.7|88
1700064600000|2023-11-15 16:10:00|10384.3|10379.3|10384.4|10379.4|10385.9|10380.9|10381.7|10376.7|54
1700064900000|2023-11-15 16:15:00|10384.9|10379.9|10382.4|10377.4|10386.9|10381.9|10382.1|10377.1|68
1700065200000|2023-11-15 16:20:00|10382.7|10377.7|10384.1|10379.1|10386.3|10381.3|10382.4|10377.4|33
1700065500000|2023-11-15 16:25:00|10384.2|10379.2|10384.2|10379.2|10385.3|10380.3|10383.1|10378.1|20
1700065800000|2023-11-15 16:30:00|10384.6|10379.6|10390.1|10385.1|10390.7|10385.7|10382.9|10377.9|60
1700066100000|2023-11-15 16:35:00|10389.9|10384.9|10395|10390|10395.4|10390.4|10389.9|10384.9|93
1700066400000|2023-11-15 16:40:00|10395.1|10390.1|10396.7|10391.7|10398.9|10393.9|10394.9|10389.9|175
1700066700000|2023-11-15 16:45:00|10396.4|10391.4|10394.4|10389.4|10397.4|10392.4|10393.6|10388.6|91
1700067000000|2023-11-15 16:50:00|10394.2|10389.2|10395.7|10390.7|10397.1|10392.1|10392|10387|55
1700067300000|2023-11-15 16:55:00|10395.9|10390.9|10395.1|10390.1|10396.6|10391.6|10394.6|10389.6|21
1700067600000|2023-11-15 17:00:00|10395|10390|10396.6|10391.6|10398.6|10393.6|10394.6|10389.6|22
1700067900000|2023-11-15 17:05:00|10396.5|10391.5|10397.1|10392.1|10397.5|10392.5|10394|10389|71
1700068200000|2023-11-15 17:10:00|10397|10392|10399.7|10394.7|10400.9|10395.9|10396.7|10391.7|78
1700068500000|2023-11-15 17:15:00|10399.9|10394.9|10401.2|10396.2|10402.2|10397.2|10399.4|10394.4|55
1700068800000|2023-11-15 17:20:00|10401.1|10396.1|10396.7|10391.7|10401.7|10396.7|10396.7|10391.7|67
1700069100000|2023-11-15 17:25:00|10396.9|10391.9|10395.5|10390.5|10397.6|10392.6|10394.3|10389.3|85
1700069400000|2023-11-15 17:30:00|10395.8|10390.8|10393.2|10388.2|10396.7|10391.7|10393.1|10388.1|23
1700069700000|2023-11-15 17:35:00|10393.3|10388.3|10392.9|10387.9|10393.7|10388.7|10392.2|10387.2|35
1700070000000|2023-11-15 17:40:00|10393|10388|10394.9|10389.9|10396.1|10391.1|10392.2|10387.2|14
1700070300000|2023-11-15 17:45:00|10394.7|10389.7|10396.5|10391.5|10398.2|10393.2|10394.7|10389.7|17
1700070600000|2023-11-15 17:50:00|10396.4|10391.4|10396.6|10391.6|10399.2|10394.2|10396|10391|29
1700070900000|2023-11-15 17:55:00|10396.7|10391.7|10395.4|10390.4|10396.7|10391.7|10395|10390|18
1700071200000|2023-11-15 18:00:00|10395|10390|10398.2|10393.2|10398.6|10393.6|10394.7|10389.7|27
1700071500000|2023-11-15 18:05:00|10398.6|10393.6|10400.9|10395.9|10401.2|10396.2|10398.2|10393.2|31
1700071800000|2023-11-15 18:10:00|10400.7|10395.7|10399.9|10394.9|10401.7|10396.7|10398.6|10393.6|18
1700072100000|2023-11-15 18:15:00|10400|10395|10399.5|10394.5|10402.2|10397.2|10399.4|10394.4|26
1700072400000|2023-11-15 18:20:00|10399.2|10394.2|10398.7|10393.7|10400.2|10395.2|10398.2|10393.2|18
1700072700000|2023-11-15 18:25:00|10399|10394|10400.9|10395.9|10402.2|10397.2|10399|10394|31
1700073000000|2023-11-15 18:30:00|10401.2|10396.2|10402.2|10397.2|10403.1|10398.1|10401.2|10396.2|26
1700073300000|2023-11-15 18:35:00|10402.4|10397.4|10405.6|10400.6|10406.7|10401.7|10402.4|10397.4|47
1700073600000|2023-11-15 18:40:00|10405.5|10400.5|10405.1|10400.1|10406.1|10401.1|10404.2|10399.2|38
1700073900000|2023-11-15 18:45:00|10404.8|10399.8|10406.2|10401.2|10406.2|10401.2|10404.5|10399.5|25
1700074200000|2023-11-15 18:50:00|10406.1|10401.1|10404.7|10399.7|10407|10402|10404.2|10399.2|39
1700074500000|2023-11-15 18:55:00|10404.4|10399.4|10404.3|10399.3|10405.2|10400.2|10403.2|10398.2|24
1700074800000|2023-11-15 19:00:00|10404.2|10399.2|10405.2|10400.2|10406.2|10401.2|10404.2|10399.2|31
1700075100000|2023-11-15 19:05:00|10405.1|10400.1|10404.5|10399.5|10405.2|10400.2|10403|10398|22
1700075400000|2023-11-15 19:10:00|10404.7|10399.7|10405.1|10400.1|10405.6|10400.6|10404.2|10399.2|16
1700075700000|2023-11-15 19:15:00|10405.2|10400.2|10407|10402|10407.4|10402.4|10405.1|10400.1|13
1700076000000|2023-11-15 19:20:00|10407.1|10402.1|10405.4|10400.4|10408.2|10403.2|10404.7|10399.7|24
1700076300000|2023-11-15 19:25:00|10405.5|10400.5|10403.2|10398.2|10405.7|10400.7|10403.2|10398.2|41
1700076600000|2023-11-15 19:30:00|10403.5|10398.5|10402.7|10397.7|10403.7|10398.7|10402|10397|36
1700076900000|2023-11-15 19:35:00|10403|10398|10402.7|10397.7|10404.4|10399.4|10402.1|10397.1|20
1700077200000|2023-11-15 19:40:00|10402.8|10397.8|10402.3|10397.3|10404.2|10399.2|10402.2|10397.2|9
1700077500000|2023-11-15 19:45:00|10402.2|10397.2|10402.7|10397.7|10403.2|10398.2|10401.8|10396.8|59
1700077800000|2023-11-15 19:50:00|10402.5|10397.5|10404.5|10399.5|10404.7|10399.7|10402.3|10397.3|34
1700078100000|2023-11-15 19:55:00|10404.2|10399.2|10404.2|10399.2|10405.2|10400.2|10404.2|10399.2|342
1700078400000|2023-11-15 20:00:00|10404.3|10399.3|10405.7|10400.7|10405.7|10400.7|10403.7|10398.7|188
1700078700000|2023-11-15 20:05:00|10405.3|10400.3|10405.7|10400.7|10406.7|10401.7|10405.2|10400.2|53
1700079000000|2023-11-15 20:10:00|10405.3|10400.3|10405|10400|10405.7|10400.7|10404.2|10399.2|43
1700079300000|2023-11-15 20:15:00|10405.3|10400.3|10405.7|10400.7|10406.2|10401.2|10404.2|10399.2|65
1700079600000|2023-11-15 20:20:00|10406|10401|10406.5|10401.5|10406.7|10401.7|10405.3|10400.3|59
1700079900000|2023-11-15 20:25:00|10406.4|10401.4|10406.2|10401.2|10406.8|10401.8|10406|10401|74
1700080200000|2023-11-15 20:30:00|10406|10401|10407.5|10402.5|10407.5|10402.5|10405.3|10400.3|107
1700080500000|2023-11-15 20:35:00|10407.7|10402.7|10405.4|10400.4|10407.7|10402.7|10405.3|10400.3|63
1700080800000|2023-11-15 20:40:00|10405.3|10400.3|10406.7|10401.7|10407.6|10402.6|10405.2|10400.2|67
1700081100000|2023-11-15 20:45:00|10406.8|10401.8|10407.5|10402.5|10407.5|10402.5|10406.6|10401.6|51
1700081400000|2023-11-15 20:50:00|10407.3|10402.3|10407.5|10402.5|10408.5|10403.5|10407.2|10402.2|83
1700081700000|2023-11-15 20:55:00|10407.7|10402.7|10408.2|10403.2|10408.5|10403.5|10406.7|10401.7|140
1700082000000|2023-11-15 21:00:00|10408.1|10403.1|10406.4|10401.4|10408.7|10403.7|10406.4|10401.4|17
1700082300000|2023-11-15 21:05:00|10406.7|10401.7|10405.5|10400.5|10406.7|10401.7|10405.5|10400.5|2
1700082600000|2023-11-15 21:10:00|10405.7|10400.7|10406.5|10401.5|10406.6|10401.6|10405.7|10400.7|35
1700082900000|2023-11-15 21:15:00|10406.2|10401.2|10406.2|10401.2|10406.7|10401.7|10405.7|10400.7|15
1700083200000|2023-11-15 21:20:00|10405.8|10400.8|10405.7|10400.7|10406|10401|10405.7|10400.7|7
1700083500000|2023-11-15 21:25:00|10405.3|10400.3|10406.2|10401.2|10406.2|10401.2|10405.2|10400.2|4
1700083800000|2023-11-15 21:30:00|10405.9|10400.9|10406.2|10401.2|10406.2|10401.2|10404.7|10399.7|3
1700084100000|2023-11-15 21:35:00|10406.3|10401.3|10405.9|10400.9|10406.4|10401.4|10405.9|10400.9|1
1700084400000|2023-11-15 21:40:00|10406|10401|10405.2|10400.2|10406.2|10401.2|10405.2|10400.2|0
1700084700000|2023-11-15 21:45:00|10405.3|10400.3|10405.7|10400.7|10406.1|10401.1|10405.2|10400.2|0
1700085000000|2023-11-15 21:50:00|10405.6|10400.6|10405.1|10400.1|10406.6|10401.6|10405.1|10400.1|11
1700085300000|2023-11-15 21:55:00|10404.8|10399.8|10404.3|10399.3|10405.7|10400.7|10403.9|10398.9|11
1700096400000|2023-11-16 01:00:00|10399.7|10394.7|10402.1|10397.1|10402.5|10397.5|10399.7|10394.7|46
1700096700000|2023-11-16 01:05:00|10402.2|10397.2|10403.7|10398.7|10403.8|10398.8|10401.9|10396.9|44
1700097000000|2023-11-16 01:10:00|10403.8|10398.8|10405.4|10400.4|10405.6|10400.6|10403.3|10398.3|5
1700097300000|2023-11-16 01:15:00|10405.5|10400.5|10407.3|10402.3|10407.3|10402.3|10404|10399|16
1700097600000|2023-11-16 01:20:00|10407.2|10402.2|10405.2|10400.2|10407.3|10402.3|10404.6|10399.6|7
1700097900000|2023-11-16 01:25:00|10405.4|10400.4|10406.6|10401.6|10407.3|10402.3|10405|10400|3
1700098200000|2023-11-16 01:30:00|10406.7|10401.7|10407.5|10402.5|10409.8|10404.8|10406.6|10401.6|30
1700098500000|2023-11-16 01:35:00|10407.7|10402.7|10409.4|10404.4|10410.2|10405.2|10406.7|10401.7|14
1700098800000|2023-11-16 01:40:00|10409.3|10404.3|10408.6|10403.6|10409.4|10404.4|10407.6|10402.6|21
1700099100000|2023-11-16 01:45:00|10408.3|10403.3|10410.1|10405.1|10410.7|10405.7|10408|10403|15
1700099400000|2023-11-16 01:50:00|10410.2|10405.2|10409.8|10404.8|10411.6|10406.6|10409.6|10404.6|32
1700099700000|2023-11-16 01:55:00|10409.9|10404.9|10409.9|10404.9|10410.4|10405.4|10408.7|10403.7|11
1700100000000|2023-11-16 02:00:00|10409.8|10404.8|10412.2|10407.2|10412.6|10407.6|10409.6|10404.6|20
1700100300000|2023-11-16 02:05:00|10412.4|10407.4|10414.6|10409.6|10414.9|10409.9|10411.6|10406.6|31
1700100600000|2023-11-16 02:10:00|10414.3|10409.3|10413.4|10408.4|10415.2|10410.2|10413.1|10408.1|24
1700100900000|2023-11-16 02:15:00|10413.1|10408.1|10411.1|10406.1|10413.6|10408.6|10410.6|10405.6|33
1700101200000|2023-11-16 02:20:00|10411|10406|10411.6|10406.6|10412.6|10407.6|10410.6|10405.6|12
1700101500000|2023-11-16 02:25:00|10411.5|10406.5|10414.9|10409.9|10415.2|10410.2|10411.2|10406.2|12
1700101800000|2023-11-16 02:30:00|10415|10410|10418.1|10413.1|10418.1|10413.1|10414.6|10409.6|16
1700102100000|2023-11-16 02:35:00|10417.6|10412.6|10419.7|10414.7|10421.9|10416.9|10417.2|10412.2|61
1700102400000|2023-11-16 02:40:00|10419.3|10414.3|10417.1|10412.1|10420.1|10415.1|10416.8|10411.8|13
1700102700000|2023-11-16 02:45:00|10416.7|10411.7|10418.9|10413.9|10419.1|10414.1|10416.7|10411.7|31
1700103000000|2023-11-16 02:50:00|10418.6|10413.6|10419.1|10414.1|10420.6|10415.6|10418.5|10413.5|35
1700103300000|2023-11-16 02:55:00|10419.2|10414.2|10419.6|10414.6|10421.1|10416.1|10419|10414|32
1700103600000|2023-11-16 03:00:00|10419.9|10414.9|10417.9|10412.9|10420.1|10415.1|10417.9|10412.9|73
1700103900000|2023-11-16 03:05:00|10417.6|10412.6|10418.4|10413.4|10419.9|10414.9|10417.4|10412.4|16
1700104200000|2023-11-16 03:10:00|10418.3|10413.3|10417.6|10412.6|10418.4|10413.4|10417.1|10412.1|4
1700104500000|2023-11-16 03:15:00|10417.5|10412.5|10417.9|10412.9|10419.1|10414.1|10417.5|10412.5|9
1700104800000|2023-11-16 03:20:00|10417.8|10412.8|10418.5|10413.5|10419.1|10414.1|10417.5|10412.5|23
1700105100000|2023-11-16 03:25:00|10418.6|10413.6|10420|10415|10420.1|10415.1|10418.4|10413.4|40
1700105400000|2023-11-16 03:30:00|10419.9|10414.9|10419|10414|10420.1|10415.1|10418.5|10413.5|7
1700105700000|2023-11-16 03:35:00|10418.9|10413.9|10419.7|10414.7|10419.9|10414.9|10418.1|10413.1|23
1700106000000|2023-11-16 03:40:00|10419.9|10414.9|10419.2|10414.2|10420.1|10415.1|10419.2|10414.2|11
1700106300000|2023-11-16 03:45:00|10418.9|10413.9|10418.9|10413.9|10419.9|10414.9|10418.8|10413.8|8
1700106600000|2023-11-16 03:50:00|10419|10414|10418.8|10413.8|10419.9|10414.9|10417.9|10412.9|4
1700106900000|2023-11-16 03:55:00|10418.5|10413.5|10419.4|10414.4|10419.7|10414.7|10418|10413|0
1700107200000|2023-11-16 04:00:00|10419.1|10414.1|10418.1|10413.1|10419.9|10414.9|10418|10413|1
1700107500000|2023-11-16 04:05:00|10418.2|10413.2|10417.9|10412.9|10418.6|10413.6|10417.8|10412.8|4
1700107800000|2023-11-16 04:10:00|10418.4|10413.4|10418.9|10413.9|10418.9|10413.9|10417.9|10412.9|15
1700108100000|2023-11-16 04:15:00|10418.8|10413.8|10419.2|10414.2|10419.4|10414.4|10417.9|10412.9|0
1700108400000|2023-11-16 04:20:00|10419.4|10414.4|10417.9|10412.9|10419.4|10414.4|10417.9|10412.9|5
1700108700000|2023-11-16 04:25:00|10418|10413|10418.9|10413.9|10418.9|10413.9|10417.6|10412.6|1
1700109000000|2023-11-16 04:30:00|10418.7|10413.7|10418|10413|10418.9|10413.9|10418|10413|13
1700109300000|2023-11-16 04:35:00|10418.1|10413.1|10417.9|10412.9|10418.4|10413.4|10417.8|10412.8|1
1700109600000|2023-11-16 04:40:00|10418|10413|10417.5|10412.5|10418.5|10413.5|10416.9|10411.9|7
1700109900000|2023-11-16 04:45:00|10417.4|10412.4|10417.4|10412.4|10417.9|10412.9|10417.4|10412.4|0
1700110200000|2023-11-16 04:50:00|10417.2|10412.2|10415.5|10410.5|10417.2|10412.2|10415.5|10410.5|11
1700110500000|2023-11-16 04:55:00|10415.4|10410.4|10415|10410|10415.5|10410.5|10414.9|10409.9|12
1700110800000|2023-11-16 05:00:00|10415.3|10410.3|10415.8|10410.8|10416|10411|10414.7|10409.7|6
1700111100000|2023-11-16 05:05:00|10415.7|10410.7|10414.8|10409.8|10416.5|10411.5|10414.8|10409.8|14
1700111400000|2023-11-16 05:10:00|10414.9|10409.9|10414.8|10409.8|10415.5|10410.5|10414.4|10409.4|6
1700111700000|2023-11-16 05:15:00|10414.9|10409.9|10414|10409|10415|10410|10413.8|10408.8|2
1700112000000|2023-11-16 05:20:00|10414.4|10409.4|10413.9|10408.9|10415.4|10410.4|10413.8|10408.8|6
1700112300000|2023-11-16 05:25:00|10414|10409|10414.7|10409.7|10414.7|10409.7|10413.5|10408.5|7
1700112600000|2023-11-16 05:30:00|10414.9|10409.9|10415|10410|10415|10410|10414|10409|15
1700112900000|2023-11-16 05:35:00|10415.3|10410.3|10414.8|10409.8|10415.5|10410.5|10414.3|10409.3|6
1700113200000|2023-11-16 05:40:00|10415|10410|10416|10411|10416|10411|10414.3|10409.3|24
1700113500000|2023-11-16 05:45:00|10416.3|10411.3|10418.3|10413.3|10418.3|10413.3|10415.8|10410.8|21
1700113800000|2023-11-16 05:50:00|10418.2|10413.2|10417.5|10412.5|10418.2|10413.2|10416.8|10411.8|6
1700114100000|2023-11-16 05:55:00|10417.4|10412.4|10414.6|10409.6|10417.4|10412.4|10414.3|10409.3|6
1700114400000|2023-11-16 06:00:00|10414.4|10409.4|10414.3|10409.3|10414.8|10409.8|10413.4|10408.4|3
1700114700000|2023-11-16 06:05:00|10414.4|10409.4|10414.8|10409.8|10414.8|10409.8|10412.9|10407.9|4
1700115000000|2023-11-16 06:10:00|10414.7|10409.7|10414.5|10409.5|10415.3|10410.3|10414.4|10409.4|14
1700115300000|2023-11-16 06:15:00|10414.3|10409.3|10414.2|10409.2|10414.8|10409.8|10413.8|10408.8|2
1700115600000|2023-11-16 06:20:00|10414|10409|10413.5|10408.5|10414.7|10409.7|10412.1|10407.1|28
1700115900000|2023-11-16 06:25:00|10413.8|10408.8|10414.5|10409.5|10414.5|10409.5|10412.3|10407.3|5
1700116200000|2023-11-16 06:30:00|10414.4|10409.4|10414.9|10409.9|10415.8|10410.8|10413.4|10408.4|6
1700116500000|2023-11-16 06:35:00|10415|10410|10415.6|10410.6|10415.8|10410.8|10414.3|10409.3|2
1700116800000|2023-11-16 06:40:00|10415.8|10410.8|10412.9|10407.9|10415.8|10410.8|10412.7|10407.7|2
1700117100000|2023-11-16 06:45:00|10413.3|10408.3|10413.8|10408.8|10414.2|10409.2|10412.8|10407.8|1
1700117400000|2023-11-16 06:50:00|10413.9|10408.9|10413.3|10408.3|10414.8|10409.8|10412.7|10407.7|6
1700117700000|2023-11-16 06:55:00|10413.4|10408.4|10413.1|10408.1|10413.8|10408.8|10411.7|10406.7|5
1700118000000|2023-11-16 07:00:00|10413.3|10408.3|10413.8|10408.8|10414.2|10409.2|10411|10406|6
1700118300000|2023-11-16 07:05:00|10414|10409|10414.8|10409.8|10416.8|10411.8|10413.5|10408.5|10
1700118600000|2023-11-16 07:10:00|10414.9|10409.9|10415.5|10410.5|10416.3|10411.3|10414.9|10409.9|5
1700118900000|2023-11-16 07:15:00|10415.4|10410.4|10417.8|10412.8|10418.3|10413.3|10415.4|10410.4|4
1700119200000|2023-11-16 07:20:00|10417.9|10412.9|10416.1|10411.1|10418.4|10413.4|10416.1|10411.1|5
1700119500000|2023-11-16 07:25:00|10416.3|10411.3|10415.6|10410.6|10417.8|10412.8|10415.3|10410.3|10
1700119800000|2023-11-16 07:30:00|10415.7|10410.7|10416.1|10411.1|10418|10413|10415.3|10410.3|10
1700120100000|2023-11-16 07:35:00|10416.4|10411.4|10417.8|10412.8|10419.8|10414.8|10416.4|10411.4|16
1700120400000|2023-11-16 07:40:00|10417.7|10412.7|10413.8|10408.8|10418.7|10413.7|10413.2|10408.2|11
1700120700000|2023-11-16 07:45:00|10414.1|10409.1|10414.4|10409.4|10414.5|10409.5|10411.4|10406.4|33
1700121000000|2023-11-16 07:50:00|10414.5|10409.5|10412.5|10407.5|10414.5|10409.5|10410.6|10405.6|60
1700121300000|2023-11-16 07:55:00|10412.8|10407.8|10414.3|10409.3|10414.3|10409.3|10412|10407|22
1700121600000|2023-11-16 08:00:00|10414.5|10409.5|10413.3|10408.3|10416.3|10411.3|10411.6|10406.6|79
1700121900000|2023-11-16 08:05:00|10413.2|10408.2|10412.8|10407.8|10414.3|10409.3|10412|10407|21
1700122200000|2023-11-16 08:10:00|10413|10408|10413.7|10408.7|10414.8|10409.8|10412.6|10407.6|31
1700122500000|2023-11-16 08:15:00|10413.8|10408.8|10413|10408|10413.8|10408.8|10412.5|10407.5|12
1700122800000|2023-11-16 08:20:00|10413.1|10408.1|10409.1|10404.1|10413.3|10408.3|10408.7|10403.7|80
1700123100000|2023-11-16 08:25:00|10408.8|10403.8|10407.8|10402.8|10410.8|10405.8|10406.8|10401.8|30
1700123400000|2023-11-16 08:30:00|10408|10403|10406.3|10401.3|10409.8|10404.8|10405.3|10400.3|32
1700123700000|2023-11-16 08:35:00|10406.5|10401.5|10406.9|10401.9|10407|10402|10404.5|10399.5|41
1700124000000|2023-11-16 08:40:00|10407|10402|10407.8|10402.8|10408.3|10403.3|10404.4|10399.4|58
1700124300000|2023-11-16 08:45:00|10407.7|10402.7|10407.4|10402.4|10407.9|10402.9|10405.4|10400.4|44
1700124600000|2023-11-16 08:50:00|10407.3|10402.3|10404.3|10399.3|10407.4|10402.4|10402.7|10397.7|13
1700124900000|2023-11-16 08:55:00|10404.2|10399.2|10402.4|10397.4|10405.4|10400.4|10402.4|10397.4|10
1700125200000|2023-11-16 09:00:00|10402.2|10397.2|10401.8|10396.8|10402.8|10397.8|10400.4|10395.4|13
1700125500000|2023-11-16 09:05:00|10401.9|10396.9|10401.7|10396.7|10403.8|10398.8|10400.9|10395.9|27
1700125800000|2023-11-16 09:10:00|10401.6|10396.6|10400|10395|10402.9|10397.9|10399.4|10394.4|14
1700126100000|2023-11-16 09:15:00|10400.2|10395.2|10398.9|10393.9|10400.3|10395.3|10396.8|10391.8|42
1700126400000|2023-11-16 09:20:00|10399.2|10394.2|10399.9|10394.9|10399.9|10394.9|10398.2|10393.2|17
1700126700000|2023-11-16 09:25:00|10400.1|10395.1|10400.3|10395.3|10402.1|10397.1|10399.3|10394.3|14
1700127000000|2023-11-16 09:30:00|10400.6|10395.6|10400.9|10395.9|10402.3|10397.3|10398.3|10393.3|34
1700127300000|2023-11-16 09:35:00|10400.8|10395.8|10405|10400|10405.8|10400.8|10400.8|10395.8|21
1700127600000|2023-11-16 09:40:00|10404.9|10399.9|10406.1|10401.1|10406.1|10401.1|10403.8|10398.8|32
1700127900000|2023-11-16 09:45:00|10405.9|10400.9|10407.3|10402.3|10408.3|10403.3|10404.9|10399.9|68
1700128200000|2023-11-16 09:50:00|10407.4|10402.4|10405.3|10400.3|10407.8|10402.8|10404.9|10399.9|24
1700128500000|2023-11-16 09:55:00|10405.6|10400.6|10405.7|10400.7|10406.8|10401.8|10404.8|10399.8|12
1700128800000|2023-11-16 10:00:00|10405.8|10400.8|10405.4|10400.4|10407.3|10402.3|10405|10400|14
1700129100000|2023-11-16 10:05:00|10405.2|10400.2|10405.4|10400.4|10406.9|10401.9|10405.2|10400.2|6
1700129400000|2023-11-16 10:10:00|10405.7|10400.7|10407.8|10402.8|10408.8|10403.8|10405.7|10400.7|88
1700129700000|2023-11-16 10:15:00|10407.9|10402.9|10407.3|10402.3|10408.3|10403.3|10406.3|10401.3|12
1700130000000|2023-11-16 10:20:00|10407|10402|10407.4|10402.4|10408.8|10403.8|10407|10402|1
1700130300000|2023-11-16 10:25:00|10407.8|10402.8|10407|10402|10408.3|10403.3|10405.8|10400.8|10
1700130600000|2023-11-16 10:30:00|10407.2|10402.2|10408.3|10403.3|10408.3|10403.3|10406.8|10401.8|6
1700130900000|2023-11-16 10:35:00|10408.2|10403.2|10410.8|10405.8|10411.8|10406.8|10408.2|10403.2|14
1700131200000|2023-11-16 10:40:00|10410.5|10405.5|10408.3|10403.3|10411.2|10406.2|10407.9|10402.9|35
1700131500000|2023-11-16 10:45:00|10408.7|10403.7|10407.7|10402.7|10410.2|10405.2|10407.6|10402.6|11
1700131800000|2023-11-16 10:50:00|10407.3|10402.3|10406.7|10401.7|10407.8|10402.8|10405.7|10400.7|9
1700132100000|2023-11-16 10:55:00|10406.8|10401.8|10408.2|10403.2|10410|10405|10406.7|10401.7|9
1700132400000|2023-11-16 11:00:00|10408.3|10403.3|10404.7|10399.7|10408.7|10403.7|10404.7|10399.7|9
1700132700000|2023-11-16 11:05:00|10405|10400|10404.9|10399.9|10405.3|10400.3|10403.7|10398.7|15
1700133000000|2023-11-16 11:10:00|10405.2|10400.2|10406.2|10401.2|10406.6|10401.6|10405.2|10400.2|7
1700133300000|2023-11-16 11:15:00|10406.3|10401.3|10403.7|10398.7|10406.3|10401.3|10403.7|10398.7|11
1700133600000|2023-11-16 11:20:00|10404.2|10399.2|10402.2|10397.2|10404.7|10399.7|10401.7|10396.7|6
1700133900000|2023-11-16 11:25:00|10402.3|10397.3|10401.4|10396.4|10402.6|10397.6|10400.8|10395.8|21
1700134200000|2023-11-16 11:30:00|10401.7|10396.7|10403.1|10398.1|10403.4|10398.4|10400.6|10395.6|20
1700134500000|2023-11-16 11:35:00|10402.9|10397.9|10405.4|10400.4|10405.4|10400.4|10402.9|10397.9|17
1700134800000|2023-11-16 11:40:00|10405.3|10400.3|10406.9|10401.9|10407.7|10402.7|10404.4|10399.4|12
1700135100000|2023-11-16 11:45:00|10407.1|10402.1|10407.6|10402.6|10408.7|10403.7|10406.7|10401.7|19
1700135400000|2023-11-16 11:50:00|10407.5|10402.5|10407.2|10402.2|10408.1|10403.1|10406.7|10401.7|14
1700135700000|2023-11-16 11:55:00|10407.4|10402.4|10405.3|10400.3|10407.7|10402.7|10405.2|10400.2|17
1700136000000|2023-11-16 12:00:00|10405.4|10400.4|10408.1|10403.1|10408.4|10403.4|10404.7|10399.7|34
1700136300000|2023-11-16 12:05:00|10408.2|10403.2|10413.2|10408.2|10413.3|10408.3|10408|10403|34
1700136600000|2023-11-16 12:10:00|10413.1|10408.1|10412.6|10407.6|10414.7|10409.7|10412.2|10407.2|9
1700136900000|2023-11-16 12:15:00|10412.8|10407.8|10415.2|10410.2|10415.6|10410.6|10411.6|10406.6|29
1700137200000|2023-11-16 12:20:00|10415.4|10410.4|10416.2|10411.2|10419.7|10414.7|10415.2|10410.2|50
1700137500000|2023-11-16 12:25:00|10416|10411|10416.2|10411.2|10416.2|10411.2|10414.2|10409.2|13
1700137800000|2023-11-16 12:30:00|10416.6|10411.6|10413.6|10408.6|10416.6|10411.6|10412.1|10407.1|10
1700138100000|2023-11-16 12:35:00|10413.4|10408.4|10414.7|10409.7|10415.2|10410.2|10412.2|10407.2|12
1700138400000|2023-11-16 12:40:00|10414.8|10409.8|10414.7|10409.7|10416.6|10411.6|10413.6|10408.6|9
1700138700000|2023-11-16 12:45:00|10415|10410|10412.6|10407.6|10415.1|10410.1|10412.5|10407.5|51
1700139000000|2023-11-16 12:50:00|10412.7|10407.7|10415.1|10410.1|10416.2|10411.2|10412.7|10407.7|52
1700139300000|2023-11-16 12:55:00|10415.2|10410.2|10415.7|10410.7|10416.2|10411.2|10413.7|10408.7|11
1700139600000|2023-11-16 13:00:00|10415.6|10410.6|10412.9|10407.9|10416.7|10411.7|10412.2|10407.2|58
1700139900000|2023-11-16 13:05:00|10412.7|10407.7|10410|10405|10412.7|10407.7|10409.5|10404.5|96
1700140200000|2023-11-16 13:10:00|10410.4|10405.4|10413.4|10408.4|10414.1|10409.1|10409.6|10404.6|22
1700140500000|2023-11-16 13:15:00|10413.2|10408.2|10412|10407|10414.4|10409.4|10411|10406|24
1700140800000|2023-11-16 13:20:00|10412.2|10407.2|10407.5|10402.5|10412.7|10407.7|10405.2|10400.2|93
1700141100000|2023-11-16 13:25:00|10407.7|10402.7|10408|10403|10409.8|10404.8|10407|10402|45
1700141400000|2023-11-16 13:30:00|10407.7|10402.7|10393.7|10388.7|10407.7|10402.7|10392.3|10387.3|439
1700141700000|2023-11-16 13:35:00|10393.2|10388.2|10386.2|10381.2|10394.8|10389.8|10386|10381|316
1700142000000|2023-11-16 13:40:00|10386.1|10381.1|10386.7|10381.7|10389.4|10384.4|10385.7|10380.7|179
1700142300000|2023-11-16 13:45:00|10386.6|10381.6|10383|10378|10386.9|10381.9|10380.6|10375.6|177
1700142600000|2023-11-16 13:50:00|10382.9|10377.9|10384.6|10379.6|10385.9|10380.9|10380.7|10375.7|85
1700142900000|2023-11-16 13:55:00|10384.8|10379.8|10378.2|10373.2|10384.9|10379.9|10378.2|10373.2|275
1700143200000|2023-11-16 14:00:00|10378.5|10373.5|10384.5|10379.5|10384.6|10379.6|10378.5|10373.5|105
1700143500000|2023-11-16 14:05:00|10384.4|10379.4|10383.5|10378.5|10385.9|10380.9|10381.5|10376.5|90
1700143800000|2023-11-16 14:10:00|10383.4|10378.4|10384.5|10379.5|10385.5|10380.5|10380.5|10375.5|159
1700144100000|2023-11-16 14:15:00|10384.9|10379.9|10394.3|10389.3|10394.9|10389.9|10380|10375|211
1700144400000|2023-11-16 14:20:00|10394|10389|10396.4|10391.4|10397.2|10392.2|10392.4|10387.4|298
1700144700000|2023-11-16 14:25:00|10396.5|10391.5|10397.9|10392.9|10401.6|10396.6|10396.5|10391.5|77
1700145000000|2023-11-16 14:30:00|10397.6|10392.6|10392.4|10387.4|10397.9|10392.9|10391.7|10386.7|67
1700145300000|2023-11-16 14:35:00|10392.5|10387.5|10390.5|10385.5|10393.2|10388.2|10389.6|10384.6|91
1700145600000|2023-11-16 14:40:00|10390.2|10385.2|10389.2|10384.2|10394.2|10389.2|10387.1|10382.1|64
1700145900000|2023-11-16 14:45:00|10389.3|10384.3|10386.2|10381.2|10389.3|10384.3|10383.8|10378.8|39
1700146200000|2023-11-16 14:50:00|10386.3|10381.3|10385.6|10380.6|10388.5|10383.5|10384.3|10379.3|70
1700146500000|2023-11-16 14:55:00|10385.3|10380.3|10384.5|10379.5|10386.1|10381.1|10381.9|10376.9|51
1700146800000|2023-11-16 15:00:00|10384.4|10379.4|10379.8|10374.8|10384.4|10379.4|10378.3|10373.3|219
1700147100000|2023-11-16 15:05:00|10379.7|10374.7|10376.4|10371.4|10380.3|10375.3|10374|10369|240
1700147400000|2023-11-16 15:10:00|10376.5|10371.5|10374.7|10369.7|10381.3|10376.3|10372.2|10367.2|172
1700147700000|2023-11-16 15:15:00|10374.8|10369.8|10377.3|10372.3|10378.8|10373.8|10373.3|10368.3|95
1700148000000|2023-11-16 15:20:00|10377.2|10372.2|10370.5|10365.5|10377.2|10372.2|10370.3|10365.3|53
1700148300000|2023-11-16 15:25:00|10370.3|10365.3|10370.3|10365.3|10373.7|10368.7|10367.2|10362.2|151
1700148600000|2023-11-16 15:30:00|10370.6|10365.6|10370.7|10365.7|10371.6|10366.6|10366.3|10361.3|92
1700148900000|2023-11-16 15:35:00|10370.8|10365.8|10374.6|10369.6|10375.1|10370.1|10370.3|10365.3|91
1700149200000|2023-11-16 15:40:00|10374.7|10369.7|10384.7|10379.7|10384.8|10379.8|10374.7|10369.7|161
1700149500000|2023-11-16 15:45:00|10384.3|10379.3|10380.6|10375.6|10386.8|10381.8|10380.3|10375.3|144
1700149800000|2023-11-16 15:50:00|10380.5|10375.5|10385.3|10380.3|10386.2|10381.2|10380.4|10375.4|97
1700150100000|2023-11-16 15:55:00|10385.5|10380.5|10380.7|10375.7|10385.8|10380.8|10380.3|10375.3|109
1700150400000|2023-11-16 16:00:00|10380.8|10375.8|10376.8|10371.8|10382.7|10377.7|10376.3|10371.3|51
1700150700000|2023-11-16 16:05:00|10377.1|10372.1|10378.6|10373.6|10379.6|10374.6|10375.8|10370.8|60
1700151000000|2023-11-16 16:10:00|10378.5|10373.5|10381.2|10376.2|10382.7|10377.7|10377.1|10372.1|62
1700151300000|2023-11-16 16:15:00|10381.3|10376.3|10388.8|10383.8|10389.6|10384.6|10381.3|10376.3|91
1700151600000|2023-11-16 16:20:00|10388.9|10383.9|10394.3|10389.3|10394.5|10389.5|10388.8|10383.8|168
1700151900000|2023-11-16 16:25:00|10394.7|10389.7|10400.3|10395.3|10401.6|10396.6|10394.7|10389.7|283
1700152200000|2023-11-16 16:30:00|10400.7|10395.7|10400.7|10395.7|10402.8|10397.8|10398.5|10393.5|84
1700152500000|2023-11-16 16:35:00|10400.5|10395.5|10400.1|10395.1|10402.7|10397.7|10398.8|10393.8|38
1700152800000|2023-11-16 16:40:00|10400|10395|10405.1|10400.1|10405.2|10400.2|10399|10394|53
1700153100000|2023-11-16 16:45:00|10404.9|10399.9|10402|10397|10405|10400|10401.6|10396.6|53
1700153400000|2023-11-16 16:50:00|10402.1|10397.1|10406.6|10401.6|10406.8|10401.8|10400.4|10395.4|21
1700153700000|2023-11-16 16:55:00|10406.7|10401.7|10405.1|10400.1|10407.6|10402.6|10404.6|10399.6|11
1700154000000|2023-11-16 17:00:00|10405.2|10400.2|10407.1|10402.1|10407.1|10402.1|10404.3|10399.3|39
1700154300000|2023-11-16 17:05:00|10407|10402|10404.6|10399.6|10407|10402|10403.8|10398.8|29
1700154600000|2023-11-16 17:10:00|10404.7|10399.7|10400.3|10395.3|10405.1|10400.1|10400.1|10395.1|51
1700154900000|2023-11-16 17:15:00|10400.7|10395.7|10399.2|10394.2|10402.3|10397.3|10398.3|10393.3|65
1700155200000|2023-11-16 17:20:00|10399.1|10394.1|10401.3|10396.3|10401.7|10396.7|10398.6|10393.6|14
1700155500000|2023-11-16 17:25:00|10401.5|10396.5|10398.3|10393.3|10401.5|10396.5|10398.2|10393.2|9
1700155800000|2023-11-16 17:30:00|10398.4|10393.4|10399.6|10394.6|10399.9|10394.9|10397.1|10392.1|29
1700156100000|2023-11-16 17:35:00|10399.7|10394.7|10398.6|10393.6|10401.1|10396.1|10398.1|10393.1|24
1700156400000|2023-11-16 17:40:00|10398.5|10393.5|10397.9|10392.9|10398.5|10393.5|10396.5|10391.5|26
1700156700000|2023-11-16 17:45:00|10397.7|10392.7|10396.6|10391.6|10398.4|10393.4|10396.6|10391.6|20
1700157000000|2023-11-16 17:50:00|10396.7|10391.7|10397.6|10392.6|10397.8|10392.8|10396.1|10391.1|27
1700157300000|2023-11-16 17:55:00|10397.7|10392.7|10396.2|10391.2|10398|10393|10395.6|10390.6|21
1700157600000|2023-11-16 18:00:00|10396.1|10391.1|10393.8|10388.8|10396.3|10391.3|10393.1|10388.1|34
1700157900000|2023-11-16 18:05:00|10394.1|10389.1|10393.8|10388.8|10394.5|10389.5|10391.6|10386.6|34
1700158200000|2023-11-16 18:10:00|10393.7|10388.7|10394.1|10389.1|10395.3|10390.3|10392.8|10387.8|18
1700158500000|2023-11-16 18:15:00|10394.2|10389.2|10396.3|10391.3|10396.8|10391.8|10393.5|10388.5|19
1700158800000|2023-11-16 18:20:00|10396.5|10391.5|10397.5|10392.5|10399.8|10394.8|10396.5|10391.5|77
1700159100000|2023-11-16 18:25:00|10397.6|10392.6|10397.5|10392.5|10397.8|10392.8|10394.6|10389.6|8
1700159400000|2023-11-16 18:30:00|10397.3|10392.3|10395.3|10390.3|10397.8|10392.8|10395|10390|19
1700159700000|2023-11-16 18:35:00|10395.2|10390.2|10393.1|10388.1|10395.2|10390.2|10392.1|10387.1|8
1700160000000|2023-11-16 18:40:00|10393.3|10388.3|10392.8|10387.8|10393.8|10388.8|10392|10387|10
1700160300000|2023-11-16 18:45:00|10393.1|10388.1|10398.3|10393.3|10399.3|10394.3|10392.8|10387.8|66
1700160600000|2023-11-16 18:50:00|10397.9|10392.9|10395.2|10390.2|10397.9|10392.9|10394.3|10389.3|52
1700160900000|2023-11-16 18:55:00|10395.3|10390.3|10397.3|10392.3|10397.5|10392.5|10394.9|10389.9|11
1700161200000|2023-11-16 19:00:00|10397.4|10392.4|10397.3|10392.3|10398.4|10393.4|10396.5|10391.5|20
1700161500000|2023-11-16 19:05:00|10397.4|10392.4|10399.1|10394.1|10399.2|10394.2|10396.7|10391.7|2
1700161800000|2023-11-16 19:10:00|10399.2|10394.2|10400.3|10395.3|10401.3|10396.3|10398.2|10393.2|16
1700162100000|2023-11-16 19:15:00|10400.2|10395.2|10399.8|10394.8|10402.1|10397.1|10399.7|10394.7|25
1700162400000|2023-11-16 19:20:00|10399.7|10394.7|10399.4|10394.4|10400.1|10395.1|10398.4|10393.4|23
1700162700000|2023-11-16 19:25:00|10399.3|10394.3|10401.8|10396.8|10401.9|10396.9|10399.3|10394.3|20
1700163000000|2023-11-16 19:30:00|10401.9|10396.9|10398.6|10393.6|10401.9|10396.9|10397.8|10392.8|9
1700163300000|2023-11-16 19:35:00|10398.8|10393.8|10398.3|10393.3|10398.8|10393.8|10396.4|10391.4|14
1700163600000|2023-11-16 19:40:00|10398.1|10393.1|10400.1|10395.1|10400.3|10395.3|10398|10393|10
1700163900000|2023-11-16 19:45:00|10400.2|10395.2|10401.6|10396.6|10402.8|10397.8|10400.1|10395.1|27
1700164200000|2023-11-16 19:50:00|10401.8|10396.8|10402.3|10397.3|10402.8|10397.8|10401.3|10396.3|21
1700164500000|2023-11-16 19:55:00|10402.1|10397.1|10400.6|10395.6|10402.2|10397.2|10399.9|10394.9|161
1700164800000|2023-11-16 20:00:00|10400.4|10395.4|10400.3|10395.3|10400.8|10395.8|10398.8|10393.8|40
1700165100000|2023-11-16 20:05:00|10400.4|10395.4|10401.3|10396.3|10401.8|10396.8|10399.8|10394.8|8
1700165400000|2023-11-16 20:10:00|10401.2|10396.2|10402.8|10397.8|10402.8|10397.8|10400.3|10395.3|3
1700165700000|2023-11-16 20:15:00|10403.3|10398.3|10405.6|10400.6|10405.6|10400.6|10403.2|10398.2|20
1700166000000|2023-11-16 20:20:00|10405.4|10400.4|10405.8|10400.8|10406.8|10401.8|10405.3|10400.3|57
1700166300000|2023-11-16 20:25:00|10405.9|10400.9|10407.6|10402.6|10407.6|10402.6|10405.8|10400.8|18
1700166600000|2023-11-16 20:30:00|10407.4|10402.4|10407.4|10402.4|10408.1|10403.1|10406.8|10401.8|20
1700166900000|2023-11-16 20:35:00|10407.3|10402.3|10408.3|10403.3|10408.3|10403.3|10406.3|10401.3|11
1700167200000|2023-11-16 20:40:00|10408.8|10403.8|10409.4|10404.4|10409.6|10404.6|10408.3|10403.3|33
1700167500000|2023-11-16 20:45:00|10409.8|10404.8|10409.6|10404.6|10409.8|10404.8|10408.8|10403.8|32
1700167800000|2023-11-16 20:50:00|10409.5|10404.5|10408.2|10403.2|10409.6|10404.6|10407|10402|28
1700168100000|2023-11-16 20:55:00|10408.3|10403.3|10408.5|10403.5|10409.2|10404.2|10408|10403|42
1700168400000|2023-11-16 21:00:00|10408.4|10403.4|10407.2|10402.2|10408.4|10403.4|10406.9|10401.9|20
1700168700000|2023-11-16 21:05:00|10407.1|10402.1|10406.9|10401.9|10407.6|10402.6|10406.3|10401.3|0
1700169000000|2023-11-16 21:10:00|10406.8|10401.8|10406.7|10401.7|10407.2|10402.2|10406.7|10401.7|16
1700169300000|2023-11-16 21:15:00|10407.1|10402.1|10406.9|10401.9|10407.2|10402.2|10406.1|10401.1|5
1700169600000|2023-11-16 21:20:00|10407.2|10402.2|10406.7|10401.7|10407.3|10402.3|10406.7|10401.7|7
1700169900000|2023-11-16 21:25:00|10406.6|10401.6|10406.3|10401.3|10406.7|10401.7|10406.1|10401.1|1
1700170200000|2023-11-16 21:30:00|10406.4|10401.4|10406.3|10401.3|10406.7|10401.7|10406.2|10401.2|1
1700170500000|2023-11-16 21:35:00|10406.2|10401.2|10405.5|10400.5|10406.7|10401.7|10405.5|10400.5|96
1700170800000|2023-11-16 21:40:00|10405.4|10400.4|10405.1|10400.1|10405.4|10400.4|10405.1|10400.1|10
1700171100000|2023-11-16 21:45:00|10404.8|10399.8|10404.6|10399.6|10404.9|10399.9|10404.1|10399.1|8
1700171400000|2023-11-16 21:50:00|10404.4|10399.4|10402.9|10397.9|10404.4|10399.4|10402.9|10397.9|6
1700171700000|2023-11-16 21:55:00|10402.7|10397.7|10402.6|10397.6|10404.1|10399.1|10402.6|10397.6|14
1700182800000|2023-11-17 01:00:00|10401.6|10396.6|10398.6|10393.6|10401.6|10396.6|10397.9|10392.9|41
1700183100000|2023-11-17 01:05:00|10398.5|10393.5|10401.3|10396.3|10402.4|10397.4|10398.3|10393.3|13
1700183400000|2023-11-17 01:10:00|10401.2|10396.2|10402.2|10397.2|10402.3|10397.3|10399.7|10394.7|8
1700183700000|2023-11-17 01:15:00|10402|10397|10401.8|10396.8|10403.4|10398.4|10401.1|10396.1|20
1700184000000|2023-11-17 01:20:00|10402|10397|10401.3|10396.3|10402.8|10397.8|10401.2|10396.2|9
1700184300000|2023-11-17 01:25:00|10401.2|10396.2|10402|10397|10402.1|10397.1|10400.8|10395.8|5
1700184600000|2023-11-17 01:30:00|10401.8|10396.8|10403.3|10398.3|10404.8|10399.8|10401.8|10396.8|21
1700184900000|2023-11-17 01:35:00|10403.7|10398.7|10402.8|10397.8|10404|10399|10402.7|10397.7|5
1700185200000|2023-11-17 01:40:00|10403.3|10398.3|10402.6|10397.6|10403.3|10398.3|10401.7|10396.7|6
1700185500000|2023-11-17 01:45:00|10402.7|10397.7|10401.5|10396.5|10402.8|10397.8|10401.5|10396.5|10
1700185800000|2023-11-17 01:50:00|10401.6|10396.6|10400.9|10395.9|10401.6|10396.6|10400|10395|17
1700186100000|2023-11-17 01:55:00|10400.7|10395.7|10402.3|10397.3|10403.3|10398.3|10400.7|10395.7|25
1700186400000|2023-11-17 02:00:00|10402.6|10397.6|10399|10394|10402.8|10397.8|10399|10394|5
1700186700000|2023-11-17 02:05:00|10399.1|10394.1|10400.6|10395.6|10401.3|10396.3|10398.7|10393.7|0
1700187000000|2023-11-17 02:10:00|10400.5|10395.5|10401.2|10396.2|10402.2|10397.2|10400.4|10395.4|3
1700187300000|2023-11-17 02:15:00|10401.3|10396.3|10401.5|10396.5|10401.7|10396.7|10401|10396|9
1700187600000|2023-11-17 02:20:00|10401.2|10396.2|10401.2|10396.2|10401.2|10396.2|10400.5|10395.5|1
1700187900000|2023-11-17 02:25:00|10401.1|10396.1|10401.7|10396.7|10402.2|10397.2|10401|10396|0
1700188200000|2023-11-17 02:30:00|10401.8|10396.8|10401.5|10396.5|10402.2|10397.2|10401|10396|3
1700188500000|2023-11-17 02:35:00|10401.6|10396.6|10401.6|10396.6|10401.7|10396.7|10400.6|10395.6|5
1700188800000|2023-11-17 02:40:00|10401.7|10396.7|10404.1|10399.1|10404.7|10399.7|10401.7|10396.7|5
1700189100000|2023-11-17 02:45:00|10403.8|10398.8|10401.6|10396.6|10403.8|10398.8|10401.2|10396.2|11
1700189400000|2023-11-17 02:50:00|10402.1|10397.1|10399.3|10394.3|10402.2|10397.2|10399.3|10394.3|2
1700189700000|2023-11-17 02:55:00|10399.2|10394.2|10399.2|10394.2|10400.3|10395.3|10398.6|10393.6|11
1700190000000|2023-11-17 03:00:00|10399.1|10394.1|10398.7|10393.7|10399.3|10394.3|10398.5|10393.5|11
1700190300000|2023-11-17 03:05:00|10398.8|10393.8|10400.3|10395.3|10400.3|10395.3|10398.2|10393.2|7
1700190600000|2023-11-17 03:10:00|10400.1|10395.1|10399.1|10394.1|10400.1|10395.1|10399.1|10394.1|3
1700190900000|2023-11-17 03:15:00|10399|10394|10398.7|10393.7|10399.9|10394.9|10398.6|10393.6|0
1700191200000|2023-11-17 03:20:00|10398.8|10393.8|10400.3|10395.3|10400.7|10395.7|10398.5|10393.5|10
1700191500000|2023-11-17 03:25:00|10400.6|10395.6|10400.5|10395.5|10401.6|10396.6|10400.5|10395.5|2
1700191800000|2023-11-17 03:30:00|10400.7|10395.7|10401|10396|10401.9|10396.9|10400.5|10395.5|5
1700192100000|2023-11-17 03:35:00|10401.1|10396.1|10399.8|10394.8|10401.1|10396.1|10399.6|10394.6|8
1700192400000|2023-11-17 03:40:00|10399.6|10394.6|10400.7|10395.7|10400.8|10395.8|10399.5|10394.5|4
1700192700000|2023-11-17 03:45:00|10400.6|10395.6|10401|10396|10401.1|10396.1|10400.1|10395.1|1
1700193000000|2023-11-17 03:50:00|10401.1|10396.1|10400.5|10395.5|10401.1|10396.1|10400|10395|1
1700193300000|2023-11-17 03:55:00|10400.6|10395.6|10401.1|10396.1|10402.1|10397.1|10400.6|10395.6|3
1700193600000|2023-11-17 04:00:00|10401.2|10396.2|10400.6|10395.6|10401.4|10396.4|10400.1|10395.1|2
1700193900000|2023-11-17 04:05:00|10400.5|10395.5|10401.1|10396.1|10401.3|10396.3|10400.5|10395.5|1
1700194200000|2023-11-17 04:10:00|10401|10396|10402.1|10397.1|10402.1|10397.1|10400.8|10395.8|6
1700194500000|2023-11-17 04:15:00|10401.9|10396.9|10402.6|10397.6|10402.6|10397.6|10401.6|10396.6|10
1700194800000|2023-11-17 04:20:00|10402.5|10397.5|10402|10397|10403|10398|10401.8|10396.8|6
1700195100000|2023-11-17 04:25:00|10402.1|10397.1|10402.1|10397.1|10402.1|10397.1|10400.8|10395.8|5
1700195400000|2023-11-17 04:30:00|10402|10397|10402.1|10397.1|10402.1|10397.1|10400.9|10395.9|2
1700195700000|2023-11-17 04:35:00|10401.9|10396.9|10401.1|10396.1|10402.1|10397.1|10400.9|10395.9|2
1700196000000|2023-11-17 04:40:00|10401.2|10396.2|10400.6|10395.6|10401.7|10396.7|10400.6|10395.6|2
1700196300000|2023-11-17 04:45:00|10400.8|10395.8|10402.6|10397.6|10403|10398|10400.8|10395.8|10
1700196600000|2023-11-17 04:50:00|10402.8|10397.8|10402.6|10397.6|10403.1|10398.1|10401.6|10396.6|3
1700196900000|2023-11-17 04:55:00|10402.5|10397.5|10404.3|10399.3|10404.6|10399.6|10402.3|10397.3|22
1700197200000|2023-11-17 05:00:00|10404.2|10399.2|10404.5|10399.5|10404.9|10399.9|10403.9|10398.9|7
1700197500000|2023-11-17 05:05:00|10404.4|10399.4|10404.1|10399.1|10405.6|10400.6|10404|10399|6
1700197800000|2023-11-17 05:10:00|10404.2|10399.2|10404.9|10399.9|10405|10400|10403.4|10398.4|2
1700198100000|2023-11-17 05:15:00|10404.8|10399.8|10404.3|10399.3|10405|10400|10403.9|10398.9|3
1700198400000|2023-11-17 05:20:00|10404.1|10399.1|10406.8|10401.8|10406.8|10401.8|10404|10399|47
1700198700000|2023-11-17 05:25:00|10407.1|10402.1|10405.8|10400.8|10407.1|10402.1|10405.6|10400.6|1
1700199000000|2023-11-17 05:30:00|10405.9|10400.9|10406.6|10401.6|10406.6|10401.6|10405.1|10400.1|9
1700199300000|2023-11-17 05:35:00|10406.3|10401.3|10405.3|10400.3|10406.6|10401.6|10405.1|10400.1|5
1700199600000|2023-11-17 05:40:00|10405.2|10400.2|10404.8|10399.8|10405.3|10400.3|10404.2|10399.2|2
1700199900000|2023-11-17 05:45:00|10404.7|10399.7|10404.8|10399.8|10405.7|10400.7|10403.9|10398.9|6
1700200200000|2023-11-17 05:50:00|10404.9|10399.9|10405.7|10400.7|10405.9|10400.9|10404.4|10399.4|5
1700200500000|2023-11-17 05:55:00|10405.6|10400.6|10402.1|10397.1|10405.6|10400.6|10400.6|10395.6|41
1700200800000|2023-11-17 06:00:00|10402.3|10397.3|10399.9|10394.9|10402.6|10397.6|10399.8|10394.8|26
1700201100000|2023-11-17 06:05:00|10400.1|10395.1|10400.2|10395.2|10400.6|10395.6|10399.4|10394.4|6
1700201400000|2023-11-17 06:10:00|10400.1|10395.1|10400.8|10395.8|10401.8|10396.8|10400.1|10395.1|16
1700201700000|2023-11-17 06:15:00|10400.7|10395.7|10401.3|10396.3|10401.5|10396.5|10400.6|10395.6|4
1700202000000|2023-11-17 06:20:00|10401.6|10396.6|10401.8|10396.8|10401.9|10396.9|10400.6|10395.6|2
1700202300000|2023-11-17 06:25:00|10402.1|10397.1|10401.9|10396.9|10403.1|10398.1|10401.7|10396.7|25
1700202600000|2023-11-17 06:30:00|10402.2|10397.2|10402.7|10397.7|10402.7|10397.7|10401.4|10396.4|1
1700202900000|2023-11-17 06:35:00|10402.6|10397.6|10402.2|10397.2|10403.2|10398.2|10402.1|10397.1|16
1700203200000|2023-11-17 06:40:00|10402.4|10397.4|10403.5|10398.5|10403.5|10398.5|10402.1|10397.1|0
1700203500000|2023-11-17 06:45:00|10403.2|10398.2|10401.7|10396.7|10403.4|10398.4|10401.6|10396.6|2
1700203800000|2023-11-17 06:50:00|10401.4|10396.4|10402.6|10397.6|10402.7|10397.7|10400.6|10395.6|11
1700204100000|2023-11-17 06:55:00|10402.2|10397.2|10403.6|10398.6|10403.6|10398.6|10401.9|10396.9|2
1700204400000|2023-11-17 07:00:00|10404|10399|10410.1|10405.1|10410.1|10405.1|10404|10399|148
1700204700000|2023-11-17 07:05:00|10410.2|10405.2|10412.7|10407.7|10413|10408|10408.7|10403.7|24
1700205000000|2023-11-17 07:10:00|10412.9|10407.9|10411.9|10406.9|10414.7|10409.7|10411.6|10406.6|26
1700205300000|2023-11-17 07:15:00|10412|10407|10413.4|10408.4|10414.1|10409.1|10411.8|10406.8|10
1700205600000|2023-11-17 07:20:00|10413.5|10408.5|10414.1|10409.1|10415.2|10410.2|10412.9|10407.9|52
1700205900000|2023-11-17 07:25:00|10414|10409|10412.1|10407.1|10414.6|10409.6|10411.9|10406.9|24
1700206200000|2023-11-17 07:30:00|10411.9|10406.9|10414.1|10409.1|10414.9|10409.9|10411.9|10406.9|37
1700206500000|2023-11-17 07:35:00|10414.2|10409.2|10413.1|10408.1|10414.6|10409.6|10412.1|10407.1|41
1700206800000|2023-11-17 07:40:00|10413|10408|10416.1|10411.1|10416.1|10411.1|10412.6|10407.6|27
1700207100000|2023-11-17 07:45:00|10416|10411|10413.5|10408.5|10416.4|10411.4|10413.2|10408.2|13
1700207400000|2023-11-17 07:50:00|10413.6|10408.6|10413.5|10408.5|10414.2|10409.2|10412.7|10407.7|30
1700207700000|2023-11-17 07:55:00|10413.6|10408.6|10412.6|10407.6|10414.9|10409.9|10412.1|10407.1|61
1700208000000|2023-11-17 08:00:00|10412.5|10407.5|10416.6|10411.6|10417.3|10412.3|10412.5|10407.5|93
1700208300000|2023-11-17 08:05:00|10416.5|10411.5|10418|10413|10420.7|10415.7|10416.2|10411.2|35
1700208600000|2023-11-17 08:10:00|10417.9|10412.9|10416.4|10411.4|10419.5|10414.5|10416.4|10411.4|27
1700208900000|2023-11-17 08:15:00|10416.1|10411.1|10414.4|10409.4|10416.6|10411.6|10413.8|10408.8|24
1700209200000|2023-11-17 08:20:00|10414|10409|10412.6|10407.6|10414.5|10409.5|10411.5|10406.5|16
1700209500000|2023-11-17 08:25:00|10412.5|10407.5|10410|10405|10412.5|10407.5|10409.4|10404.4|17
1700209800000|2023-11-17 08:30:00|10410.5|10405.5|10404.2|10399.2|10413|10408|10403.5|10398.5|92
1700210100000|2023-11-17 08:35:00|10404.5|10399.5|10404.5|10399.5|10408.2|10403.2|10403.9|10398.9|16
1700210400000|2023-11-17 08:40:00|10404.4|10399.4|10404.9|10399.9|10406.4|10401.4|10403.9|10398.9|22
1700210700000|2023-11-17 08:45:00|10404.7|10399.7|10404.3|10399.3|10407.9|10402.9|10404|10399|26
1700211000000|2023-11-17 08:50:00|10404.2|10399.2|10402.6|10397.6|10406.5|10401.5|10400.8|10395.8|44
1700211300000|2023-11-17 08:55:00|10402.9|10397.9|10398.9|10393.9|10403.5|10398.5|10397.7|10392.7|66
1700211600000|2023-11-17 09:00:00|10399|10394|10398.3|10393.3|10400.7|10395.7|10397.4|10392.4|45
1700211900000|2023-11-17 09:05:00|10398.2|10393.2|10393|10388|10398.2|10393.2|10391|10386|76
1700212200000|2023-11-17 09:10:00|10393.5|10388.5|10388.5|10383.5|10394|10389|10388.4|10383.4|42
1700212500000|2023-11-17 09:15:00|10388.7|10383.7|10394.9|10389.9|10396.2|10391.2|10388.1|10383.1|40
1700212800000|2023-11-17 09:20:00|10395|10390|10393.5|10388.5|10396.8|10391.8|10392.6|10387.6|26
1700213100000|2023-11-17 09:25:00|10393.7|10388.7|10393.8|10388.8|10395.2|10390.2|10391.1|10386.1|11
1700213400000|2023-11-17 09:30:00|10393.9|10388.9|10392.2|10387.2|10394.4|10389.4|10391.4|10386.4|19
1700213700000|2023-11-17 09:35:00|10392|10387|10390.9|10385.9|10394|10389|10390.9|10385.9|26
1700214000000|2023-11-17 09:40:00|10390.7|10385.7|10388.9|10383.9|10391.9|10386.9|10387.7|10382.7|15
1700214300000|2023-11-17 09:45:00|10389|10384|10388.4|10383.4|10389.9|10384.9|10387.6|10382.6|11
1700214600000|2023-11-17 09:50:00|10388|10383|10386.7|10381.7|10391|10386|10386.7|10381.7|18
1700214900000|2023-11-17 09:55:00|10386.9|10381.9|10391.1|10386.1|10391.4|10386.4|10386.9|10381.9|30
1700215200000|2023-11-17 10:00:00|10391|10386|10387.5|10382.5|10391.9|10386.9|10386.7|10381.7|40
1700215500000|2023-11-17 10:05:00|10387.4|10382.4|10383.4|10378.4|10387.7|10382.7|10383.4|10378.4|69
1700215800000|2023-11-17 10:10:00|10383.3|10378.3|10380|10375|10383.7|10378.7|10379.3|10374.3|62
1700216100000|2023-11-17 10:15:00|10380.3|10375.3|10379.7|10374.7|10381.4|10376.4|10379.3|10374.3|24
1700216400000|2023-11-17 10:20:00|10379.5|10374.5|10377|10372|10380.4|10375.4|10375.5|10370.5|42
1700216700000|2023-11-17 10:25:00|10376.9|10371.9|10376|10371|10379|10374|10375.6|10370.6|111
1700217000000|2023-11-17 10:30:00|10376.2|10371.2|10378.1|10373.1|10378.4|10373.4|10375.7|10370.7|74
1700217300000|2023-11-17 10:35:00|10377.9|10372.9|10377|10372|10380|10375|10376.3|10371.3|41
1700217600000|2023-11-17 10:40:00|10377.2|10372.2|10374.1|10369.1|10377.3|10372.3|10373.8|10368.8|26
1700217900000|2023-11-17 10:45:00|10374.2|10369.2|10377.8|10372.8|10377.8|10372.8|10373.2|10368.2|41
1700218200000|2023-11-17 10:50:00|10377.7|10372.7|10375|10370|10377.8|10372.8|10374.3|10369.3|25
1700218500000|2023-11-17 10:55:00|10375.3|10370.3|10372.8|10367.8|10375.8|10370.8|10372.7|10367.7|46
1700218800000|2023-11-17 11:00:00|10372.7|10367.7|10373.2|10368.2|10374.3|10369.3|10370.3|10365.3|59
1700219100000|2023-11-17 11:05:00|10373.1|10368.1|10375.8|10370.8|10375.8|10370.8|10372.9|10367.9|16
1700219400000|2023-11-17 11:10:00|10375.5|10370.5|10374|10369|10376|10371|10372.2|10367.2|39
1700219700000|2023-11-17 11:15:00|10373.8|10368.8|10373.1|10368.1|10375.3|10370.3|10372.9|10367.9|7
1700220000000|2023-11-17 11:20:00|10373.3|10368.3|10377.3|10372.3|10377.3|10372.3|10373.3|10368.3|39
1700220300000|2023-11-17 11:25:00|10377.2|10372.2|10372.3|10367.3|10377.8|10372.8|10372.2|10367.2|21
1700220600000|2023-11-17 11:30:00|10372.7|10367.7|10378.2|10373.2|10378.2|10373.2|10372.7|10367.7|29
1700220900000|2023-11-17 11:35:00|10377.8|10372.8|10382.8|10377.8|10382.8|10377.8|10377.7|10372.7|61
1700221200000|2023-11-17 11:40:00|10382.7|10377.7|10385.2|10380.2|10385.7|10380.7|10382.7|10377.7|115
1700221500000|2023-11-17 11:45:00|10384.8|10379.8|10379.8|10374.8|10384.8|10379.8|10379.7|10374.7|32
1700221800000|2023-11-17 11:50:00|10380.2|10375.2|10381.2|10376.2|10381.2|10376.2|10377.7|10372.7|27
1700222100000|2023-11-17 11:55:00|10381|10376|10378.7|10373.7|10381|10376|10378.2|10373.2|60
1700222400000|2023-11-17 12:00:00|10379.2|10374.2|10380.1|10375.1|10382.6|10377.6|10378.7|10373.7|42
1700222700000|2023-11-17 12:05:00|10380|10375|10377.1|10372.1|10380|10375|10375.6|10370.6|42
1700223000000|2023-11-17 12:10:00|10377.2|10372.2|10378.5|10373.5|10379.8|10374.8|10376.8|10371.8|66
1700223300000|2023-11-17 12:15:00|10378.6|10373.6|10382.7|10377.7|10383.5|10378.5|10377.3|10372.3|28
1700223600000|2023-11-17 12:20:00|10382.6|10377.6|10385|10380|10386.1|10381.1|10382.2|10377.2|43
1700223900000|2023-11-17 12:25:00|10385.1|10380.1|10380.6|10375.6|10385.5|10380.5|10380.6|10375.6|20
1700224200000|2023-11-17 12:30:00|10380.5|10375.5|10380.5|10375.5|10381|10376|10378.1|10373.1|24
1700224500000|2023-11-17 12:35:00|10380.2|10375.2|10378.1|10373.1|10380.6|10375.6|10378.1|10373.1|8
1700224800000|2023-11-17 12:40:00|10378.2|10373.2|10374.5|10369.5|10378.2|10373.2|10374|10369|27
1700225100000|2023-11-17 12:45:00|10375|10370|10374.1|10369.1|10376.3|10371.3|10374|10369|30
1700225400000|2023-11-17 12:50:00|10374.3|10369.3|10375.5|10370.5|10377|10372|10373.4|10368.4|13
1700225700000|2023-11-17 12:55:00|10375.6|10370.6|10379.5|10374.5|10380.8|10375.8|10375.5|10370.5|11
1700226000000|2023-11-17 13:00:00|10379.2|10374.2|10376|10371|10380.8|10375.8|10376|10371|56
1700226300000|2023-11-17 13:05:00|10376.3|10371.3|10371.8|10366.8|10377|10372|10371.6|10366.6|22
1700226600000|2023-11-17 13:10:00|10372|10367|10368.5|10363.5|10372.7|10367.7|10368|10363|118
1700226900000|2023-11-17 13:15:00|10368.8|10363.8|10373.8|10368.8|10374.5|10369.5|10368.5|10363.5|45
1700227200000|2023-11-17 13:20:00|10374|10369|10375.8|10370.8|10377|10372|10373.3|10368.3|67
1700227500000|2023-11-17 13:25:00|10375.9|10370.9|10374.4|10369.4|10376.6|10371.6|10371.7|10366.7|35
1700227800000|2023-11-17 13:30:00|10374.5|10369.5|10372.1|10367.1|10379.5|10374.5|10371.3|10366.3|104
1700228100000|2023-11-17 13:35:00|10372|10367|10377.6|10372.6|10378.2|10373.2|10369|10364|190
1700228400000|2023-11-17 13:40:00|10377.9|10372.9|10382.8|10377.8|10385.6|10380.6|10377|10372|194
1700228700000|2023-11-17 13:45:00|10382.5|10377.5|10381.3|10376.3|10386.4|10381.4|10380.5|10375.5|57
1700229000000|2023-11-17 13:50:00|10381.2|10376.2|10384|10379|10384.9|10379.9|10380.9|10375.9|55
1700229300000|2023-11-17 13:55:00|10384.2|10379.2|10379|10374|10385.5|10380.5|10376.9|10371.9|79
1700229600000|2023-11-17 14:00:00|10378.9|10373.9|10368.7|10363.7|10379.6|10374.6|10368.7|10363.7|210
1700229900000|2023-11-17 14:05:00|10368.8|10363.8|10375.4|10370.4|10377|10372|10367.4|10362.4|109
1700230200000|2023-11-17 14:10:00|10375.3|10370.3|10378.4|10373.4|10380.9|10375.9|10374.1|10369.1|59
1700230500000|2023-11-17 14:15:00|10378.6|10373.6|10377.9|10372.9|10383.7|10378.7|10377.4|10372.4|62
1700230800000|2023-11-17 14:20:00|10377.5|10372.5|10375.8|10370.8|10379.5|10374.5|10374.4|10369.4|30
1700231100000|2023-11-17 14:25:00|10375.9|10370.9|10380.8|10375.8|10381.1|10376.1|10375.4|10370.4|27
1700231400000|2023-11-17 14:30:00|10380.9|10375.9|10378.1|10373.1|10381.3|10376.3|10373.4|10368.4|110
1700231700000|2023-11-17 14:35:00|10378.4|10373.4|10387|10382|10388.4|10383.4|10378.1|10373.1|85
1700232000000|2023-11-17 14:40:00|10387.1|10382.1|10382.8|10377.8|10388.4|10383.4|10382|10377|68
1700232300000|2023-11-17 14:45:00|10382.9|10377.9|10384.4|10379.4|10385.3|10380.3|10380.9|10375.9|42
1700232600000|2023-11-17 14:50:00|10384|10379|10385.1|10380.1|10385.8|10380.8|10379.9|10374.9|34
1700232900000|2023-11-17 14:55:00|10385.3|10380.3|10380.6|10375.6|10386.9|10381.9|10379.8|10374.8|81
1700233200000|2023-11-17 15:00:00|10380.8|10375.8|10378.9|10373.9|10380.8|10375.8|10377|10372|123
1700233500000|2023-11-17 15:05:00|10379|10374|10377|10372|10379.8|10374.8|10374.9|10369.9|32
1700233800000|2023-11-17 15:10:00|10376.8|10371.8|10378.8|10373.8|10381.6|10376.6|10376.1|10371.1|76
1700234100000|2023-11-17 15:15:00|10378.7|10373.7|10374.9|10369.9|10378.7|10373.7|10373.3|10368.3|68
1700234400000|2023-11-17 15:20:00|10375|10370|10373.6|10368.6|10377.3|10372.3|10372.8|10367.8|58
1700234700000|2023-11-17 15:25:00|10373.9|10368.9|10372.9|10367.9|10378.1|10373.1|10372.9|10367.9|36
1700235000000|2023-11-17 15:30:00|10372.8|10367.8|10372.4|10367.4|10374|10369|10371.3|10366.3|27
1700235300000|2023-11-17 15:35:00|10372.3|10367.3|10365.8|10360.8|10372.3|10367.3|10364.6|10359.6|205
1700235600000|2023-11-17 15:40:00|10365.9|10360.9|10367.4|10362.4|10369.8|10364.8|10365.7|10360.7|61
1700235900000|2023-11-17 15:45:00|10367.3|10362.3|10364.5|10359.5|10368.6|10363.6|10363.1|10358.1|112
1700236200000|2023-11-17 15:50:00|10364.7|10359.7|10366.1|10361.1|10366.9|10361.9|10364.1|10359.1|94
1700236500000|2023-11-17 15:55:00|10366.2|10361.2|10366.9|10361.9|10367.6|10362.6|10365.4|10360.4|97
1700236800000|2023-11-17 16:00:00|10366.7|10361.7|10369.9|10364.9|10370.9|10365.9|10365.3|10360.3|94
1700237100000|2023-11-17 16:05:00|10370.2|10365.2|10368.3|10363.3|10372.1|10367.1|10368.2|10363.2|76
1700237400000|2023-11-17 16:10:00|10368.6|10363.6|10366.7|10361.7|10369.7|10364.7|10364.4|10359.4|78
1700237700000|2023-11-17 16:15:00|10366.9|10361.9|10371.1|10366.1|10372.2|10367.2|10365.6|10360.6|35
1700238000000|2023-11-17 16:20:00|10371.2|10366.2|10369.2|10364.2|10374.4|10369.4|10368.2|10363.2|47
1700238300000|2023-11-17 16:25:00|10369.4|10364.4|10373.6|10368.6|10377.1|10372.1|10369.2|10364.2|42
1700238600000|2023-11-17 16:30:00|10373.7|10368.7|10376.1|10371.1|10377.6|10372.6|10373.1|10368.1|70
1700238900000|2023-11-17 16:35:00|10376|10371|10378.1|10373.1|10378.1|10373.1|10375.6|10370.6|17
1700239200000|2023-11-17 16:40:00|10378.5|10373.5|10377.6|10372.6|10380|10375|10376.6|10371.6|19
1700239500000|2023-11-17 16:45:00|10377.5|10372.5|10374.9|10369.9|10378.9|10373.9|10374.6|10369.6|40
1700239800000|2023-11-17 16:50:00|10374.8|10369.8|10377.6|10372.6|10377.6|10372.6|10374.2|10369.2|42
1700240100000|2023-11-17 16:55:00|10377.7|10372.7|10376.1|10371.1|10378.6|10373.6|10376.1|10371.1|31
1700240400000|2023-11-17 17:00:00|10375.7|10370.7|10375.3|10370.3|10376.1|10371.1|10373.7|10368.7|26
1700240700000|2023-11-17 17:05:00|10375.4|10370.4|10371.6|10366.6|10376.1|10371.1|10371.6|10366.6|20
1700241000000|2023-11-17 17:10:00|10371.5|10366.5|10368.6|10363.6|10371.9|10366.9|10368.6|10363.6|32
1700241300000|2023-11-17 17:15:00|10368.5|10363.5|10369.1|10364.1|10369.6|10364.6|10367.9|10362.9|45
1700241600000|2023-11-17 17:20:00|10369.5|10364.5|10371.4|10366.4|10371.6|10366.6|10368.3|10363.3|24
1700241900000|2023-11-17 17:25:00|10371.6|10366.6|10373.1|10368.1|10373.9|10368.9|10371.4|10366.4|11
1700242200000|2023-11-17 17:30:00|10372.6|10367.6|10368.6|10363.6|10372.6|10367.6|10368.6|10363.6|14
1700242500000|2023-11-17 17:35:00|10368.4|10363.4|10368.5|10363.5|10369.9|10364.9|10367.6|10362.6|14
1700242800000|2023-11-17 17:40:00|10368.6|10363.6|10367.6|10362.6|10368.6|10363.6|10365.6|10360.6|26
1700243100000|2023-11-17 17:45:00|10367.7|10362.7|10367.2|10362.2|10368.6|10363.6|10366.6|10361.6|8
1700243400000|2023-11-17 17:50:00|10367.5|10362.5|10366.9|10361.9|10367.9|10362.9|10366.6|10361.6|6
1700243700000|2023-11-17 17:55:00|10367.2|10362.2|10366|10361|10368.9|10363.9|10365.9|10360.9|21
1700244000000|2023-11-17 18:00:00|10366.4|10361.4|10367.4|10362.4|10367.9|10362.9|10365.4|10360.4|33
1700244300000|2023-11-17 18:05:00|10367.5|10362.5|10364.7|10359.7|10367.5|10362.5|10364.5|10359.5|5
1700244600000|2023-11-17 18:10:00|10364.9|10359.9|10364.4|10359.4|10365|10360|10364.2|10359.2|6
1700244900000|2023-11-17 18:15:00|10364.5|10359.5|10362.4|10357.4|10364.5|10359.5|10361.2|10356.2|78
1700245200000|2023-11-17 18:20:00|10362.5|10357.5|10361|10356|10363.1|10358.1|10360.2|10355.2|24
1700245500000|2023-11-17 18:25:00|10361.1|10356.1|10361.9|10356.9|10362.5|10357.5|10360.5|10355.5|12
1700245800000|2023-11-17 18:30:00|10361.6|10356.6|10360.2|10355.2|10361.8|10356.8|10360.1|10355.1|28
1700246100000|2023-11-17 18:35:00|10360.1|10355.1|10359.1|10354.1|10360.9|10355.9|10359|10354|27
1700246400000|2023-11-17 18:40:00|10359|10354|10358.4|10353.4|10359.2|10354.2|10357.9|10352.9|45
1700246700000|2023-11-17 18:45:00|10358.5|10353.5|10358.9|10353.9|10359.4|10354.4|10358.1|10353.1|30
1700247000000|2023-11-17 18:50:00|10358.6|10353.6|10355.7|10350.7|10359.5|10354.5|10355|10350|124
1700247300000|2023-11-17 18:55:00|10355.9|10350.9|10354.1|10349.1|10356.4|10351.4|10353|10348|113
1700247600000|2023-11-17 19:00:00|10354.2|10349.2|10355.9|10350.9|10356.9|10351.9|10354|10349|34
1700247900000|2023-11-17 19:05:00|10355.8|10350.8|10357|10352|10357.5|10352.5|10355.4|10350.4|13
1700248200000|2023-11-17 19:10:00|10356.9|10351.9|10357|10352|10357.9|10352.9|10356.5|10351.5|11
1700248500000|2023-11-17 19:15:00|10357.4|10352.4|10356.1|10351.1|10357.4|10352.4|10354.9|10349.9|30
1700248800000|2023-11-17 19:20:00|10356|10351|10356.1|10351.1|10357|10352|10355.5|10350.5|9
1700249100000|2023-11-17 19:25:00|10356|10351|10356.1|10351.1|10356.6|10351.6|10355.5|10350.5|9
1700249400000|2023-11-17 19:30:00|10356|10351|10357.9|10352.9|10357.9|10352.9|10355.4|10350.4|21
1700249700000|2023-11-17 19:35:00|10358.1|10353.1|10358.2|10353.2|10358.7|10353.7|10357|10352|16
1700250000000|2023-11-17 19:40:00|10358.4|10353.4|10358.4|10353.4|10358.9|10353.9|10357.5|10352.5|18
1700250300000|2023-11-17 19:45:00|10358.5|10353.5|10360.9|10355.9|10361.4|10356.4|10358.5|10353.5|77
1700250600000|2023-11-17 19:50:00|10360.6|10355.6|10360.1|10355.1|10360.9|10355.9|10359.8|10354.8|36
1700250900000|2023-11-17 19:55:00|10360|10355|10357.5|10352.5|10360|10355|10356.7|10351.7|202
1700251200000|2023-11-17 20:00:00|10357.7|10352.7|10359|10354|10359.2|10354.2|10357.2|10352.2|108
1700251500000|2023-11-17 20:05:00|10358.7|10353.7|10357.7|10352.7|10359|10354|10357.7|10352.7|125
1700251800000|2023-11-17 20:10:00|10357.8|10352.8|10356|10351|10358.9|10353.9|10356|10351|95
1700252100000|2023-11-17 20:15:00|10356.1|10351.1|10356.5|10351.5|10357|10352|10355|10350|95
1700252400000|2023-11-17 20:20:00|10356.4|10351.4|10354|10349|10356.5|10351.5|10353.5|10348.5|92
1700252700000|2023-11-17 20:25:00|10353.9|10348.9|10353.7|10348.7|10354|10349|10352.7|10347.7|109
1700253000000|2023-11-17 20:30:00|10353.9|10348.9|10354.3|10349.3|10356.2|10351.2|10353.5|10348.5|129
1700253300000|2023-11-17 20:35:00|10354.2|10349.2|10354|10349|10354.8|10349.8|10353.3|10348.3|94
1700253600000|2023-11-17 20:40:00|10353.8|10348.8|10353.9|10348.9|10354.7|10349.7|10353.3|10348.3|119
1700253900000|2023-11-17 20:45:00|10354.2|10349.2|10353.5|10348.5|10354.3|10349.3|10353|10348|94
1700254200000|2023-11-17 20:50:00|10353.8|10348.8|10351.5|10346.5|10353.8|10348.8|10351.5|10346.5|103
1700254500000|2023-11-17 20:55:00|10351.7|10346.7|10351|10346|10351.7|10346.7|10350.2|10345.2|115
1700254800000|2023-11-17 21:00:00|10350.8|10345.8|10351.7|10346.7|10352.7|10347.7|10350.8|10345.8|37
1700255100000|2023-11-17 21:05:00|10351.5|10346.5|10351.5|10346.5|10352.3|10347.3|10351.4|10346.4|9
1700255400000|2023-11-17 21:10:00|10351.6|10346.6|10353|10348|10353|10348|10351.6|10346.6|10
1700255700000|2023-11-17 21:15:00|10352.9|10347.9|10352.2|10347.2|10353|10348|10351.9|10346.9|12
1700256000000|2023-11-17 21:20:00|10351.9|10346.9|10351.5|10346.5|10352.3|10347.3|10351.4|10346.4|0
1700256300000|2023-11-17 21:25:00|10351.4|10346.4|10350.1|10345.1|10351.7|10346.7|10350|10345|15
1700256600000|2023-11-17 21:30:00|10350|10345|10351|10346|10351|10346|10350|10345|14
1700256900000|2023-11-17 21:35:00|10351.2|10346.2|10350.1|10345.1|10351.2|10346.2|10350|10345|18
1700257200000|2023-11-17 21:40:00|10350.2|10345.2|10349.7|10344.7|10350.2|10345.2|10348.5|10343.5|4
1700257500000|2023-11-17 21:45:00|10350|10345|10348|10343|10350.2|10345.2|10347.7|10342.7|23
1700257800000|2023-11-17 21:50:00|10347.7|10342.7|10348|10343|10348.2|10343.2|10347.3|10342.3|5
1700258100000|2023-11-17 21:55:00|10348.1|10343.1|10354.3|10345.3|10354.3|10345.3|10346.7|10341.7|38
1700434800000|2023-11-19 23:00:00|10350.4|10345.4|10351.7|10346.7|10354|10349|10349.5|10344.5|12
1700435100000|2023-11-19 23:05:00|10351.6|10346.6|10350.2|10345.2|10352.2|10347.2|10350.2|10345.2|26
1700435400000|2023-11-19 23:10:00|10350.3|10345.3|10350.6|10345.6|10350.8|10345.8|10349.8|10344.8|3
1700435700000|2023-11-19 23:15:00|10350.7|10345.7|10353.6|10348.6|10353.6|10348.6|10350.1|10345.1|5
1700436000000|2023-11-19 23:20:00|10353.5|10348.5|10354.1|10349.1|10354.1|10349.1|10353.3|10348.3|4
1700436300000|2023-11-19 23:25:00|10354.3|10349.3|10354.1|10349.1|10354.8|10349.8|10353.5|10348.5|0
1700436600000|2023-11-19 23:30:00|10353.8|10348.8|10353.1|10348.1|10353.9|10348.9|10352.1|10347.1|4
1700436900000|2023-11-19 23:35:00|10353.3|10348.3|10354.1|10349.1|10354.1|10349.1|10353.1|10348.1|2
1700437200000|2023-11-19 23:40:00|10354|10349|10352.6|10347.6|10354.1|10349.1|10352.6|10347.6|1
1700437500000|2023-11-19 23:45:00|10353.1|10348.1|10352.8|10347.8|10353.7|10348.7|10352|10347|1
1700437800000|2023-11-19 23:50:00|10353|10348|10354.6|10349.6|10354.6|10349.6|10353|10348|2
1700438100000|2023-11-19 23:55:00|10354.8|10349.8|10356.1|10351.1|10356.2|10351.2|10354.8|10349.8|3
1700438400000|2023-11-20 00:00:00|10356.4|10351.4|10358.1|10353.1|10358.1|10353.1|10356.1|10351.1|22
1700438700000|2023-11-20 00:05:00|10357.9|10352.9|10360.1|10355.1|10360.6|10355.6|10357.3|10352.3|3
1700439000000|2023-11-20 00:10:00|10360.6|10355.6|10360.6|10355.6|10361.2|10356.2|10360.6|10355.6|1
1700439300000|2023-11-20 00:15:00|10360.3|10355.3|10359.1|10354.1|10360.3|10355.3|10358.5|10353.5|45
1700439600000|2023-11-20 00:20:00|10359.2|10354.2|10359.6|10354.6|10360.1|10355.1|10358.8|10353.8|2
1700439900000|2023-11-20 00:25:00|10359.5|10354.5|10360.5|10355.5|10360.5|10355.5|10359.2|10354.2|4
1700440200000|2023-11-20 00:30:00|10360.6|10355.6|10359.9|10354.9|10362|10357|10359.9|10354.9|6
1700440500000|2023-11-20 00:35:00|10360|10355|10359.6|10354.6|10360.1|10355.1|10358.6|10353.6|11
1700440800000|2023-11-20 00:40:00|10359.7|10354.7|10360.1|10355.1|10360.5|10355.5|10359.5|10354.5|3
1700441100000|2023-11-20 00:45:00|10360|10355|10360.2|10355.2|10361.4|10356.4|10360|10355|52
1700441400000|2023-11-20 00:50:00|10360.5|10355.5|10357.7|10352.7|10362.1|10357.1|10357.7|10352.7|11
1700441700000|2023-11-20 00:55:00|10357.6|10352.6|10358|10353|10358|10353|10355.9|10350.9|8
1700442000000|2023-11-20 01:00:00|10357.7|10352.7|10354|10349|10357.7|10352.7|10353.9|10348.9|31
1700442300000|2023-11-20 01:05:00|10353.9|10348.9|10351.1|10346.1|10354|10349|10350.6|10345.6|43
1700442600000|2023-11-20 01:10:00|10351.2|10346.2|10353.3|10348.3|10354.5|10349.5|10351.2|10346.2|7
1700442900000|2023-11-20 01:15:00|10353.4|10348.4|10348|10343|10353.6|10348.6|10347.5|10342.5|16
1700443200000|2023-11-20 01:20:00|10348.1|10343.1|10347.6|10342.6|10350.1|10345.1|10347.6|10342.6|29
1700443500000|2023-11-20 01:25:00|10347.7|10342.7|10347|10342|10348.4|10343.4|10345|10340|40
1700443800000|2023-11-20 01:30:00|10347.1|10342.1|10348.9|10343.9|10349.6|10344.6|10346.1|10341.1|15
1700444100000|2023-11-20 01:35:00|10349|10344|10347.5|10342.5|10349.3|10344.3|10345.5|10340.5|17
1700444400000|2023-11-20 01:40:00|10347.6|10342.6|10349.1|10344.1|10349.9|10344.9|10347.3|10342.3|48
1700444700000|2023-11-20 01:45:00|10349|10344|10350.5|10345.5|10350.5|10345.5|10348.6|10343.6|8
1700445000000|2023-11-20 01:50:00|10350.3|10345.3|10348.1|10343.1|10350.8|10345.8|10347.9|10342.9|3
1700445300000|2023-11-20 01:55:00|10348.2|10343.2|10348.1|10343.1|10348.6|10343.6|10347.6|10342.6|6
1700445600000|2023-11-20 02:00:00|10348.2|10343.2|10348.6|10343.6|10348.6|10343.6|10347.6|10342.6|14
1700445900000|2023-11-20 02:05:00|10348.9|10343.9|10346.6|10341.6|10349.1|10344.1|10346.6|10341.6|22
1700446200000|2023-11-20 02:10:00|10346.8|10341.8|10346.6|10341.6|10347.5|10342.5|10346|10341|8
1700446500000|2023-11-20 02:15:00|10346.5|10341.5|10344.7|10339.7|10347.1|10342.1|10344.4|10339.4|10
1700446800000|2023-11-20 02:20:00|10344.8|10339.8|10342.4|10337.4|10345.7|10340.7|10342.4|10337.4|28
1700447100000|2023-11-20 02:25:00|10342.3|10337.3|10336.7|10331.7|10342.4|10337.4|10335.9|10330.9|55
1700447400000|2023-11-20 02:30:00|10337.1|10332.1|10332.7|10327.7|10338.7|10333.7|10332.5|10327.5|70
1700447700000|2023-11-20 02:35:00|10332.9|10327.9|10333.7|10328.7|10334.8|10329.8|10332.7|10327.7|51
1700448000000|2023-11-20 02:40:00|10333.4|10328.4|10333.6|10328.6|10334.7|10329.7|10330.9|10325.9|22
1700448300000|2023-11-20 02:45:00|10333.4|10328.4|10336.2|10331.2|10336.7|10331.7|10332.9|10327.9|16
1700448600000|2023-11-20 02:50:00|10336.1|10331.1|10330.1|10325.1|10336.6|10331.6|10330|10325|29
1700448900000|2023-11-20 02:55:00|10330|10325|10331.7|10326.7|10332.6|10327.6|10329.7|10324.7|14
1700449200000|2023-11-20 03:00:00|10331.9|10326.9|10333.8|10328.8|10333.8|10328.8|10330.6|10325.6|48
1700449500000|2023-11-20 03:05:00|10333.7|10328.7|10335.4|10330.4|10335.7|10330.7|10333.2|10328.2|58
1700449800000|2023-11-20 03:10:00|10335.7|10330.7|10336.4|10331.4|10336.4|10331.4|10334.6|10329.6|23
1700450100000|2023-11-20 03:15:00|10336.6|10331.6|10336.4|10331.4|10336.6|10331.6|10334.9|10329.9|147
1700450400000|2023-11-20 03:20:00|10336.3|10331.3|10334.8|10329.8|10337.2|10332.2|10334.7|10329.7|5
1700450700000|2023-11-20 03:25:00|10334.7|10329.7|10333|10328|10334.8|10329.8|10332.7|10327.7|25
1700451000000|2023-11-20 03:30:00|10333.1|10328.1|10331.4|10326.4|10333.2|10328.2|10330.2|10325.2|6
1700451300000|2023-11-20 03:35:00|10331.3|10326.3|10330.9|10325.9|10331.8|10326.8|10329.8|10324.8|20
1700451600000|2023-11-20 03:40:00|10330.8|10325.8|10331.2|10326.2|10332.3|10327.3|10330.3|10325.3|15
1700451900000|2023-11-20 03:45:00|10331.4|10326.4|10329.9|10324.9|10332|10327|10329.9|10324.9|5
1700452200000|2023-11-20 03:50:00|10330|10325|10330.2|10325.2|10330.4|10325.4|10329.4|10324.4|13
1700452500000|2023-11-20 03:55:00|10329.9|10324.9|10329.9|10324.9|10331.1|10326.1|10328.8|10323.8|11
1700452800000|2023-11-20 04:00:00|10329.8|10324.8|10329.7|10324.7|10330.3|10325.3|10328.2|10323.2|12
1700453100000|2023-11-20 04:05:00|10329.6|10324.6|10328.8|10323.8|10329.7|10324.7|10328.2|10323.2|7
1700453400000|2023-11-20 04:10:00|10328.7|10323.7|10326.9|10321.9|10329|10324|10326.5|10321.5|11
1700453700000|2023-11-20 04:15:00|10326.7|10321.7|10319.4|10314.4|10326.8|10321.8|10318.9|10313.9|184
1700454000000|2023-11-20 04:20:00|10319.2|10314.2|10321.4|10316.4|10321.9|10316.9|10318.9|10313.9|37
1700454300000|2023-11-20 04:25:00|10321.7|10316.7|10323.9|10318.9|10324.4|10319.4|10321.7|10316.7|4
1700454600000|2023-11-20 04:30:00|10324.2|10319.2|10325.3|10320.3|10325.9|10320.9|10324.2|10319.2|15
1700454900000|2023-11-20 04:35:00|10325.4|10320.4|10326.6|10321.6|10326.9|10321.9|10325.4|10320.4|23
1700455200000|2023-11-20 04:40:00|10326.7|10321.7|10326.5|10321.5|10327.7|10322.7|10326.3|10321.3|22
1700455500000|2023-11-20 04:45:00|10326.6|10321.6|10326.4|10321.4|10327.4|10322.4|10326.4|10321.4|7
1700455800000|2023-11-20 04:50:00|10326.5|10321.5|10328.3|10323.3|10328.4|10323.4|10326.4|10321.4|4
1700456100000|2023-11-20 04:55:00|10328.4|10323.4|10330.6|10325.6|10330.7|10325.7|10328.2|10323.2|10
1700456400000|2023-11-20 05:00:00|10330.5|10325.5|10330.2|10325.2|10331.7|10326.7|10329.6|10324.6|33
1700456700000|2023-11-20 05:05:00|10330.3|10325.3|10331.2|10326.2|10332.1|10327.1|10330.2|10325.2|19
1700457000000|2023-11-20 05:10:00|10331.5|10326.5|10328.3|10323.3|10331.7|10326.7|10326.9|10321.9|19
1700457300000|2023-11-20 05:15:00|10328.4|10323.4|10327.3|10322.3|10328.9|10323.9|10326.8|10321.8|4
1700457600000|2023-11-20 05:20:00|10327.4|10322.4|10327.8|10322.8|10328.3|10323.3|10326.7|10321.7|8
1700457900000|2023-11-20 05:25:00|10328.2|10323.2|10328|10323|10328.8|10323.8|10327.7|10322.7|10
1700458200000|2023-11-20 05:30:00|10328.2|10323.2|10328.6|10323.6|10329.2|10324.2|10327.7|10322.7|14
1700458500000|2023-11-20 05:35:00|10328.5|10323.5|10327.1|10322.1|10328.5|10323.5|10326.7|10321.7|6
1700458800000|2023-11-20 05:40:00|10326.9|10321.9|10327.3|10322.3|10327.8|10322.8|10326.8|10321.8|10
1700459100000|2023-11-20 05:45:00|10327.4|10322.4|10331|10326|10331.3|10326.3|10327.3|10322.3|5
1700459400000|2023-11-20 05:50:00|10331.1|10326.1|10333|10328|10333.8|10328.8|10331.1|10326.1|18
1700459700000|2023-11-20 05:55:00|10332.8|10327.8|10334.6|10329.6|10334.9|10329.9|10332.7|10327.7|46
1700460000000|2023-11-20 06:00:00|10334.4|10329.4|10332.3|10327.3|10334.4|10329.4|10331.4|10326.4|17
1700460300000|2023-11-20 06:05:00|10332.7|10327.7|10335.2|10330.2|10335.2|10330.2|10332.7|10327.7|15
1700460600000|2023-11-20 06:10:00|10335.5|10330.5|10334.9|10329.9|10335.7|10330.7|10333.3|10328.3|27
1700460900000|2023-11-20 06:15:00|10334.7|10329.7|10335.2|10330.2|10335.2|10330.2|10333.7|10328.7|25
1700461200000|2023-11-20 06:20:00|10334.7|10329.7|10334.4|10329.4|10335.1|10330.1|10332.9|10327.9|6
1700461500000|2023-11-20 06:25:00|10334.2|10329.2|10337.2|10332.2|10337.2|10332.2|10333.9|10328.9|15
1700461800000|2023-11-20 06:30:00|10337.3|10332.3|10337.5|10332.5|10338.2|10333.2|10335.9|10330.9|34
1700462100000|2023-11-20 06:35:00|10337.3|10332.3|10336.2|10331.2|10337.5|10332.5|10334.7|10329.7|9
1700462400000|2023-11-20 06:40:00|10335.9|10330.9|10336.5|10331.5|10336.7|10331.7|10335.2|10330.2|12
1700462700000|2023-11-20 06:45:00|10336.2|10331.2|10337.1|10332.1|10337.8|10332.8|10336.2|10331.2|30
1700463000000|2023-11-20 06:50:00|10337|10332|10337.7|10332.7|10337.9|10332.9|10334.8|10329.8|10
1700463300000|2023-11-20 06:55:00|10338.1|10333.1|10337.1|10332.1|10338.3|10333.3|10336.1|10331.1|55
1700463600000|2023-11-20 07:00:00|10337|10332|10338.2|10333.2|10339.6|10334.6|10335.7|10330.7|32
1700463900000|2023-11-20 07:05:00|10337.7|10332.7|10338.8|10333.8|10338.8|10333.8|10336.2|10331.2|9
1700464200000|2023-11-20 07:10:00|10338.7|10333.7|10335.7|10330.7|10338.8|10333.8|10334.7|10329.7|15
1700464500000|2023-11-20 07:15:00|10335.4|10330.4|10336.2|10331.2|10338.3|10333.3|10334.5|10329.5|28
1700464800000|2023-11-20 07:20:00|10336|10331|10338.9|10333.9|10339.8|10334.8|10335.3|10330.3|8
1700465100000|2023-11-20 07:25:00|10339|10334|10339.1|10334.1|10339.8|10334.8|10337.1|10332.1|7
1700465400000|2023-11-20 07:30:00|10339|10334|10338.2|10333.2|10339.9|10334.9|10336.2|10331.2|46
1700465700000|2023-11-20 07:35:00|10338.5|10333.5|10338|10333|10340.2|10335.2|10337.3|10332.3|38
1700466000000|2023-11-20 07:40:00|10338.1|10333.1|10334.8|10329.8|10338.5|10333.5|10334|10329|29
1700466300000|2023-11-20 07:45:00|10335|10330|10334.1|10329.1|10336.3|10331.3|10331.8|10326.8|26
1700466600000|2023-11-20 07:50:00|10334.7|10329.7|10334.1|10329.1|10334.8|10329.8|10332.5|10327.5|25
1700466900000|2023-11-20 07:55:00|10334.3|10329.3|10335.6|10330.6|10336.6|10331.6|10333.2|10328.2|59
1700467200000|2023-11-20 08:00:00|10335.5|10330.5|10329.8|10324.8|10336.2|10331.2|10329.8|10324.8|94
1700467500000|2023-11-20 08:05:00|10330|10325|10326.7|10321.7|10331|10326|10325.5|10320.5|54
1700467800000|2023-11-20 08:10:00|10326.5|10321.5|10324.5|10319.5|10328|10323|10322.5|10317.5|45
1700468100000|2023-11-20 08:15:00|10324.3|10319.3|10331.5|10326.5|10331.6|10326.6|10324.3|10319.3|41
1700468400000|2023-11-20 08:20:00|10331.6|10326.6|10329.4|10324.4|10333.6|10328.6|10329.3|10324.3|31
1700468700000|2023-11-20 08:25:00|10329.8|10324.8|10328.8|10323.8|10330.8|10325.8|10326.8|10321.8|16
1700469000000|2023-11-20 08:30:00|10328.9|10323.9|10331.8|10326.8|10331.8|10326.8|10326.9|10321.9|9
1700469300000|2023-11-20 08:35:00|10331.5|10326.5|10328.3|10323.3|10332.4|10327.4|10327.5|10322.5|7
1700469600000|2023-11-20 08:40:00|10328.4|10323.4|10329|10324|10329.4|10324.4|10326.6|10321.6|17
1700469900000|2023-11-20 08:45:00|10328.8|10323.8|10334.7|10329.7|10335.7|10330.7|10327.7|10322.7|28
1700470200000|2023-11-20 08:50:00|10334.5|10329.5|10333.6|10328.6|10335.7|10330.7|10333.4|10328.4|18
1700470500000|2023-11-20 08:55:00|10333.8|10328.8|10331.4|10326.4|10333.8|10328.8|10328.3|10323.3|32
1700470800000|2023-11-20 09:00:00|10331.6|10326.6|10327.3|10322.3|10331.9|10326.9|10326.9|10321.9|60
1700471100000|2023-11-20 09:05:00|10327.1|10322.1|10325.3|10320.3|10328.8|10323.8|10324.7|10319.7|49
1700471400000|2023-11-20 09:10:00|10324.9|10319.9|10323|10318|10326.1|10321.1|10322.5|10317.5|53
1700471700000|2023-11-20 09:15:00|10322.9|10317.9|10318.4|10313.4|10322.9|10317.9|10318.1|10313.1|76
1700472000000|2023-11-20 09:20:00|10318.6|10313.6|10316.8|10311.8|10320.5|10315.5|10316.1|10311.1|43
1700472300000|2023-11-20 09:25:00|10316.9|10311.9|10319|10314|10321.1|10316.1|10316.8|10311.8|66
1700472600000|2023-11-20 09:30:00|10318.8|10313.8|10312.4|10307.4|10319|10314|10312|10307|68
1700472900000|2023-11-20 09:35:00|10312.2|10307.2|10313.2|10308.2|10314.7|10309.7|10311.8|10306.8|57
1700473200000|2023-11-20 09:40:00|10313.1|10308.1|10316.7|10311.7|10317.8|10312.8|10312.4|10307.4|60
1700473500000|2023-11-20 09:45:00|10316.8|10311.8|10315.3|10310.3|10316.9|10311.9|10313.9|10308.9|29
1700473800000|2023-11-20 09:50:00|10315.4|10310.4|10314.2|10309.2|10316.8|10311.8|10314.2|10309.2|13
1700474100000|2023-11-20 09:55:00|10314.3|10309.3|10311.3|10306.3|10315.3|10310.3|10311.3|10306.3|25
1700474400000|2023-11-20 10:00:00|10311.6|10306.6|10317.5|10312.5|10317.9|10312.9|10311.6|10306.6|50
1700474700000|2023-11-20 10:05:00|10317.7|10312.7|10321.8|10316.8|10321.9|10316.9|10317.7|10312.7|17
1700475000000|2023-11-20 10:10:00|10321.6|10316.6|10322.1|10317.1|10322.3|10317.3|10320.1|10315.1|12
1700475300000|2023-11-20 10:15:00|10322.2|10317.2|10322.4|10317.4|10323.1|10318.1|10321.2|10316.2|85
1700475600000|2023-11-20 10:20:00|10322.3|10317.3|10323.1|10318.1|10323.3|10318.3|10320.9|10315.9|11
1700475900000|2023-11-20 10:25:00|10322.9|10317.9|10322.4|10317.4|10325.8|10320.8|10322.1|10317.1|42
1700476200000|2023-11-20 10:30:00|10322.6|10317.6|10318.7|10313.7|10322.6|10317.6|10317.9|10312.9|9
1700476500000|2023-11-20 10:35:00|10318.8|10313.8|10317.4|10312.4|10319.6|10314.6|10316.1|10311.1|116
1700476800000|2023-11-20 10:40:00|10317.7|10312.7|10322.8|10317.8|10323.3|10318.3|10317.7|10312.7|21
1700477100000|2023-11-20 10:45:00|10322.9|10317.9|10324.8|10319.8|10324.8|10319.8|10322.2|10317.2|7
1700477400000|2023-11-20 10:50:00|10324.5|10319.5|10322.3|10317.3|10324.5|10319.5|10322.2|10317.2|3
1700477700000|2023-11-20 10:55:00|10322.1|10317.1|10322.9|10317.9|10323.7|10318.7|10321.1|10316.1|4
1700478000000|2023-11-20 11:00:00|10322.8|10317.8|10321.2|10316.2|10323.4|10318.4|10320.2|10315.2|9
1700478300000|2023-11-20 11:05:00|10321.4|10316.4|10323.2|10318.2|10323.9|10318.9|10321.1|10316.1|3
1700478600000|2023-11-20 11:10:00|10323.4|10318.4|10322.8|10317.8|10324.2|10319.2|10321.9|10316.9|11
1700478900000|2023-11-20 11:15:00|10322.7|10317.7|10324.4|10319.4|10325.1|10320.1|10321.3|10316.3|6
1700479200000|2023-11-20 11:20:00|10324.2|10319.2|10325.1|10320.1|10326.7|10321.7|10323.6|10318.6|12
1700479500000|2023-11-20 11:25:00|10325.2|10320.2|10324.2|10319.2|10326.1|10321.1|10322.2|10317.2|28
1700479800000|2023-11-20 11:30:00|10324.1|10319.1|10323.7|10318.7|10326.7|10321.7|10322.4|10317.4|5
1700480100000|2023-11-20 11:35:00|10323.2|10318.2|10323.7|10318.7|10324.2|10319.2|10322.1|10317.1|2
1700480400000|2023-11-20 11:40:00|10323.9|10318.9|10325.7|10320.7|10325.7|10320.7|10323.9|10318.9|25
1700480700000|2023-11-20 11:45:00|10325.6|10320.6|10325.2|10320.2|10326.1|10321.1|10324.2|10319.2|5
1700481000000|2023-11-20 11:50:00|10325.1|10320.1|10325.2|10320.2|10326.6|10321.6|10324.7|10319.7|26
1700481300000|2023-11-20 11:55:00|10325.1|10320.1|10324.2|10319.2|10325.6|10320.6|10324.1|10319.1|9
1700481600000|2023-11-20 12:00:00|10324.1|10319.1|10323.7|10318.7|10325.5|10320.5|10323.2|10318.2|39
1700481900000|2023-11-20 12:05:00|10324.1|10319.1|10323.3|10318.3|10328.4|10323.4|10323.2|10318.2|52
1700482200000|2023-11-20 12:10:00|10323.2|10318.2|10327.2|10322.2|10327.5|10322.5|10323.2|10318.2|7
1700482500000|2023-11-20 12:15:00|10327|10322|10324.7|10319.7|10327.7|10322.7|10323.8|10318.8|14
1700482800000|2023-11-20 12:20:00|10324.8|10319.8|10325.7|10320.7|10326.8|10321.8|10324.7|10319.7|17
1700483100000|2023-11-20 12:25:00|10325.8|10320.8|10326.7|10321.7|10327.2|10322.2|10324.7|10319.7|9
1700483400000|2023-11-20 12:30:00|10326.5|10321.5|10323|10318|10326.7|10321.7|10321.7|10316.7|28
1700483700000|2023-11-20 12:35:00|10322.8|10317.8|10321.2|10316.2|10324.2|10319.2|10321|10316|16
1700484000000|2023-11-20 12:40:00|10321.3|10316.3|10320.7|10315.7|10322.4|10317.4|10319.2|10314.2|60
1700484300000|2023-11-20 12:45:00|10321.1|10316.1|10323.6|10318.6|10323.7|10318.7|10320.4|10315.4|37
1700484600000|2023-11-20 12:50:00|10323.7|10318.7|10322.4|10317.4|10325.2|10320.2|10322.1|10317.1|13
1700484900000|2023-11-20 12:55:00|10322.5|10317.5|10321.1|10316.1|10323.2|10318.2|10320.7|10315.7|8
1700485200000|2023-11-20 13:00:00|10321.2|10316.2|10320.1|10315.1|10321.2|10316.2|10319.2|10314.2|25
1700485500000|2023-11-20 13:05:00|10319.9|10314.9|10322.6|10317.6|10324.1|10319.1|10319.9|10314.9|42
1700485800000|2023-11-20 13:10:00|10322.7|10317.7|10324.2|10319.2|10326|10321|10322.6|10317.6|47
1700486100000|2023-11-20 13:15:00|10324.4|10319.4|10323.5|10318.5|10324.6|10319.6|10320.9|10315.9|45
1700486400000|2023-11-20 13:20:00|10323.6|10318.6|10324.6|10319.6|10325.7|10320.7|10322.1|10317.1|91
1700486700000|2023-11-20 13:25:00|10324.7|10319.7|10322.5|10317.5|10325.2|10320.2|10320.4|10315.4|149
1700487000000|2023-11-20 13:30:00|10322.6|10317.6|10326.3|10321.3|10327.1|10322.1|10322.3|10317.3|68
1700487300000|2023-11-20 13:35:00|10326.2|10321.2|10326.1|10321.1|10327.1|10322.1|10324.4|10319.4|76
1700487600000|2023-11-20 13:40:00|10325.9|10320.9|10323.6|10318.6|10326.9|10321.9|10323.2|10318.2|150
1700487900000|2023-11-20 13:45:00|10323.5|10318.5|10322.1|10317.1|10324.1|10319.1|10321.1|10316.1|70
1700488200000|2023-11-20 13:50:00|10322|10317|10321|10316|10324|10319|10321|10316|19
1700488500000|2023-11-20 13:55:00|10321.2|10316.2|10325|10320|10326|10321|10321.1|10316.1|37
1700488800000|2023-11-20 14:00:00|10324.6|10319.6|10322.9|10317.9|10325|10320|10320.5|10315.5|108
1700489100000|2023-11-20 14:05:00|10323|10318|10326|10321|10327.5|10322.5|10322.5|10317.5|80
1700489400000|2023-11-20 14:10:00|10325.6|10320.6|10329.9|10324.9|10331.5|10326.5|10325.5|10320.5|61
1700489700000|2023-11-20 14:15:00|10330|10325|10331|10326|10332.1|10327.1|10329|10324|26
1700490000000|2023-11-20 14:20:00|10331.2|10326.2|10332|10327|10334.1|10329.1|10330.6|10325.6|43
1700490300000|2023-11-20 14:25:00|10332.1|10327.1|10331.8|10326.8|10333|10328|10330.1|10325.1|120
1700490600000|2023-11-20 14:30:00|10332|10327|10328|10323|10332|10327|10326.4|10321.4|162
1700490900000|2023-11-20 14:35:00|10328.2|10323.2|10323.7|10318.7|10329|10324|10321.2|10316.2|149
1700491200000|2023-11-20 14:40:00|10323.8|10318.8|10318.6|10313.6|10324.1|10319.1|10317.9|10312.9|84
1700491500000|2023-11-20 14:45:00|10318.5|10313.5|10314.7|10309.7|10318.7|10313.7|10313.6|10308.6|128
1700491800000|2023-11-20 14:50:00|10314.5|10309.5|10317.8|10312.8|10318.5|10313.5|10312.8|10307.8|59
1700492100000|2023-11-20 14:55:00|10318|10313|10315.7|10310.7|10319.9|10314.9|10315.7|10310.7|62
1700492400000|2023-11-20 15:00:00|10315.8|10310.8|10318.7|10313.7|10320.2|10315.2|10315.5|10310.5|90
1700492700000|2023-11-20 15:05:00|10319.1|10314.1|10323.1|10318.1|10323.5|10318.5|10317.5|10312.5|64
1700493000000|2023-11-20 15:10:00|10323|10318|10321.5|10316.5|10323.7|10318.7|10321.5|10316.5|31
1700493300000|2023-11-20 15:15:00|10321.6|10316.6|10321.5|10316.5|10323.5|10318.5|10319.5|10314.5|36
1700493600000|2023-11-20 15:20:00|10321.6|10316.6|10326|10321|10326.5|10321.5|10319.2|10314.2|86
1700493900000|2023-11-20 15:25:00|10326.2|10321.2|10323.4|10318.4|10327.5|10322.5|10322.9|10317.9|98
1700494200000|2023-11-20 15:30:00|10323.1|10318.1|10319.5|10314.5|10324|10319|10318.9|10313.9|34
1700494500000|2023-11-20 15:35:00|10319.9|10314.9|10320.9|10315.9|10324|10319|10318.7|10313.7|34
1700494800000|2023-11-20 15:40:00|10321|10316|10322|10317|10322.4|10317.4|10320.3|10315.3|28
1700495100000|2023-11-20 15:45:00|10322.2|10317.2|10317.4|10312.4|10322.5|10317.5|10316|10311|71
1700495400000|2023-11-20 15:50:00|10317.5|10312.5|10318.8|10313.8|10318.8|10313.8|10315.5|10310.5|38
1700495700000|2023-11-20 15:55:00|10319|10314|10316.7|10311.7|10320.5|10315.5|10315.5|10310.5|54
1700496000000|2023-11-20 16:00:00|10316.5|10311.5|10312|10307|10316.5|10311.5|10311.8|10306.8|73
1700496300000|2023-11-20 16:05:00|10311.8|10306.8|10315.5|10310.5|10316.2|10311.2|10311.8|10306.8|41
1700496600000|2023-11-20 16:10:00|10315.3|10310.3|10314.4|10309.4|10316.5|10311.5|10313.5|10308.5|33
1700496900000|2023-11-20 16:15:00|10314.2|10309.2|10313.9|10308.9|10315.4|10310.4|10311.7|10306.7|73
1700497200000|2023-11-20 16:20:00|10313.5|10308.5|10313.1|10308.1|10315.5|10310.5|10311.8|10306.8|43
1700497500000|2023-11-20 16:25:00|10313.2|10308.2|10314.3|10309.3|10315.8|10310.8|10313|10308|150
1700497800000|2023-11-20 16:30:00|10314.2|10309.2|10313.8|10308.8|10314.2|10309.2|10312.6|10307.6|72
1700498100000|2023-11-20 16:35:00|10313.7|10308.7|10316.1|10311.1|10317.2|10312.2|10313.2|10308.2|34
1700498400000|2023-11-20 16:40:00|10316|10311|10313.2|10308.2|10317|10312|10313.1|10308.1|38
1700498700000|2023-11-20 16:45:00|10313.5|10308.5|10312|10307|10314|10309|10311.5|10306.5|21
1700499000000|2023-11-20 16:50:00|10311.6|10306.6|10309.4|10304.4|10311.6|10306.6|10309|10304|81
1700499300000|2023-11-20 16:55:00|10309.5|10304.5|10309.1|10304.1|10310.1|10305.1|10308|10303|36
1700499600000|2023-11-20 17:00:00|10309.3|10304.3|10305.5|10300.5|10310.1|10305.1|10305.5|10300.5|119
1700499900000|2023-11-20 17:05:00|10305.7|10300.7|10306.6|10301.6|10306.7|10301.7|10302.5|10297.5|124
1700500200000|2023-11-20 17:10:00|10306.7|10301.7|10308|10303|10308.3|10303.3|10306.5|10301.5|48
1700500500000|2023-11-20 17:15:00|10308.1|10303.1|10309|10304|10309.8|10304.8|10308|10303|60
1700500800000|2023-11-20 17:20:00|10308.8|10303.8|10309.6|10304.6|10310.6|10305.6|10308.5|10303.5|43
1700501100000|2023-11-20 17:25:00|10309.5|10304.5|10309|10304|10309.6|10304.6|10308.5|10303.5|15
1700501400000|2023-11-20 17:30:00|10309.1|10304.1|10309.6|10304.6|10310.6|10305.6|10308.6|10303.6|7
1700501700000|2023-11-20 17:35:00|10310|10305|10311.1|10306.1|10312.6|10307.6|10310|10305|46
1700502000000|2023-11-20 17:40:00|10311.5|10306.5|10314|10309|10314.1|10309.1|10311.5|10306.5|38
1700502300000|2023-11-20 17:45:00|10313.6|10308.6|10316.3|10311.3|10316.3|10311.3|10313.6|10308.6|12
1700502600000|2023-11-20 17:50:00|10316.1|10311.1|10316.1|10311.1|10317.6|10312.6|10315.6|10310.6|8
1700502900000|2023-11-20 17:55:00|10316.5|10311.5|10315|10310|10316.6|10311.6|10313.6|10308.6|54
1700503200000|2023-11-20 18:00:00|10315.1|10310.1|10302.1|10297.1|10316.1|10311.1|10301.3|10296.3|261
1700503500000|2023-11-20 18:05:00|10302.3|10297.3|10306.6|10301.6|10307.1|10302.1|10302.3|10297.3|53
1700503800000|2023-11-20 18:10:00|10306.8|10301.8|10304.6|10299.6|10307.5|10302.5|10302|10297|50
1700504100000|2023-11-20 18:15:00|10304.8|10299.8|10304|10299|10306|10301|10302.5|10297.5|28
1700504400000|2023-11-20 18:20:00|10303.6|10298.6|10303|10298|10304.8|10299.8|10302.3|10297.3|42
1700504700000|2023-11-20 18:25:00|10302.6|10297.6|10305.2|10300.2|10305.9|10300.9|10302.5|10297.5|28
1700505000000|2023-11-20 18:30:00|10305.3|10300.3|10304.7|10299.7|10305.7|10300.7|10302.6|10297.6|22
1700505300000|2023-11-20 18:35:00|10304.8|10299.8|10308.9|10303.9|10308.9|10303.9|10304.7|10299.7|44
1700505600000|2023-11-20 18:40:00|10309|10304|10307.6|10302.6|10309.4|10304.4|10306.6|10301.6|14
1700505900000|2023-11-20 18:45:00|10307.7|10302.7|10309.1|10304.1|10309.4|10304.4|10307.1|10302.1|14
1700506200000|2023-11-20 18:50:00|10309|10304|10309.1|10304.1|10309.9|10304.9|10307.7|10302.7|30
1700506500000|2023-11-20 18:55:00|10308.7|10303.7|10309.4|10304.4|10309.4|10304.4|10307.9|10302.9|14
1700506800000|2023-11-20 19:00:00|10309.3|10304.3|10310.1|10305.1|10310.4|10305.4|10308.1|10303.1|15
1700507100000|2023-11-20 19:05:00|10309.9|10304.9|10310.2|10305.2|10311.4|10306.4|10309.6|10304.6|13
1700507400000|2023-11-20 19:10:00|10310.3|10305.3|10312.1|10307.1|10313|10308|10310.3|10305.3|16
1700507700000|2023-11-20 19:15:00|10312.2|10307.2|10313.6|10308.6|10314.2|10309.2|10311.4|10306.4|16
1700508000000|2023-11-20 19:20:00|10313.8|10308.8|10312.6|10307.6|10314.1|10309.1|10312.5|10307.5|4
1700508300000|2023-11-20 19:25:00|10312.5|10307.5|10311|10306|10313.1|10308.1|10310.9|10305.9|26
1700508600000|2023-11-20 19:30:00|10310.6|10305.6|10310.6|10305.6|10311.6|10306.6|10310|10305|15
1700508900000|2023-11-20 19:35:00|10310.7|10305.7|10310.6|10305.6|10312.1|10307.1|10309.3|10304.3|10
1700509200000|2023-11-20 19:40:00|10310.7|10305.7|10310.1|10305.1|10311.1|10306.1|10309.8|10304.8|16
1700509500000|2023-11-20 19:45:00|10310.4|10305.4|10310.2|10305.2|10311.6|10306.6|10309.8|10304.8|51
1700509800000|2023-11-20 19:50:00|10310.6|10305.6|10309.9|10304.9|10310.6|10305.6|10309.4|10304.4|89
1700510100000|2023-11-20 19:55:00|10309.6|10304.6|10307.4|10302.4|10309.6|10304.6|10307.4|10302.4|202
1700510400000|2023-11-20 20:00:00|10307.6|10302.6|10307|10302|10307.6|10302.6|10306.4|10301.4|123
1700510700000|2023-11-20 20:05:00|10306.9|10301.9|10307.4|10302.4|10308.9|10303.9|10306.9|10301.9|74
1700511000000|2023-11-20 20:10:00|10307.2|10302.2|10307.4|10302.4|10307.4|10302.4|10306.4|10301.4|65
1700511300000|2023-11-20 20:15:00|10307.5|10302.5|10306.9|10301.9|10308.1|10303.1|10306.4|10301.4|60
1700511600000|2023-11-20 20:20:00|10306.7|10301.7|10308.4|10303.4|10308.4|10303.4|10306.7|10301.7|67
1700511900000|2023-11-20 20:25:00|10308.7|10303.7|10308.9|10303.9|10309.1|10304.1|10307.6|10302.6|53
1700512200000|2023-11-20 20:30:00|10309.1|10304.1|10307.9|10302.9|10309.1|10304.1|10307.9|10302.9|83
1700512500000|2023-11-20 20:35:00|10308|10303|10307.4|10302.4|10308.9|10303.9|10306.8|10301.8|109
1700512800000|2023-11-20 20:40:00|10307.9|10302.9|10307.9|10302.9|10308.4|10303.4|10307.4|10302.4|67
1700513100000|2023-11-20 20:45:00|10307.7|10302.7|10307.9|10302.9|10308.4|10303.4|10307.4|10302.4|57
1700513400000|2023-11-20 20:50:00|10308|10303|10310.1|10305.1|10310.4|10305.4|10308|10303|65
1700513700000|2023-11-20 20:55:00|10310.2|10305.2|10310.9|10305.9|10310.9|10305.9|10309.9|10304.9|93
1700514000000|2023-11-20 21:00:00|10310.8|10305.8|10311.4|10306.4|10312.9|10307.9|10310.6|10305.6|30
1700514300000|2023-11-20 21:05:00|10311.2|10306.2|10310|10305|10311.3|10306.3|10309.5|10304.5|12
1700514600000|2023-11-20 21:10:00|10310.1|10305.1|10310.9|10305.9|10311.8|10306.8|10310.1|10305.1|8
1700514900000|2023-11-20 21:15:00|10310.8|10305.8|10310.8|10305.8|10310.9|10305.9|10310.6|10305.6|7
1700515200000|2023-11-20 21:20:00|10310.9|10305.9|10311.6|10306.6|10311.9|10306.9|10310.8|10305.8|0
1700515500000|2023-11-20 21:25:00|10311.7|10306.7|10312.3|10307.3|10312.8|10307.8|10311.6|10306.6|5
1700515800000|2023-11-20 21:30:00|10311.9|10306.9|10312.6|10307.6|10312.8|10307.8|10311.9|10306.9|0
1700516100000|2023-11-20 21:35:00|10312.7|10307.7|10313.5|10308.5|10313.8|10308.8|10312.6|10307.6|3
1700516400000|2023-11-20 21:40:00|10313.3|10308.3|10313.6|10308.6|10313.6|10308.6|10312.8|10307.8|0
1700516700000|2023-11-20 21:45:00|10313.8|10308.8|10312.3|10307.3|10313.9|10308.9|10312.3|10307.3|3
1700517000000|2023-11-20 21:50:00|10312.4|10307.4|10312.8|10307.8|10313.3|10308.3|10312.3|10307.3|2
1700517300000|2023-11-20 21:55:00|10312.7|10307.7|10313|10308|10313.2|10308.2|10312.5|10307.5|17
1700528400000|2023-11-21 01:00:00|10306.7|10301.7|10305.5|10300.5|10306.9|10301.9|10304.4|10299.4|17
1700528700000|2023-11-21 01:05:00|10305.4|10300.4|10308.1|10303.1|10308.9|10303.9|10304.9|10299.9|64
1700529000000|2023-11-21 01:10:00|10308|10303|10309.1|10304.1|10310.2|10305.2|10308|10303|8
1700529300000|2023-11-21 01:15:00|10309.2|10304.2|10304.3|10299.3|10309.3|10304.3|10301.8|10296.8|51
1700529600000|2023-11-21 01:20:00|10304.2|10299.2|10300.9|10295.9|10304.2|10299.2|10299.7|10294.7|33
1700529900000|2023-11-21 01:25:00|10300.8|10295.8|10296|10291|10302.3|10297.3|10295.8|10290.8|76
1700530200000|2023-11-21 01:30:00|10295.9|10290.9|10299.2|10294.2|10301.8|10296.8|10295.5|10290.5|20
1700530500000|2023-11-21 01:35:00|10299|10294|10299.8|10294.8|10300.8|10295.8|10298.5|10293.5|10
1700530800000|2023-11-21 01:40:00|10299.5|10294.5|10301.3|10296.3|10301.4|10296.4|10299.4|10294.4|10
1700531100000|2023-11-21 01:45:00|10301.5|10296.5|10300.3|10295.3|10301.5|10296.5|10297.3|10292.3|18
1700531400000|2023-11-21 01:50:00|10300.8|10295.8|10302|10297|10302.5|10297.5|10299.8|10294.8|5
1700531700000|2023-11-21 01:55:00|10302.1|10297.1|10300.6|10295.6|10303.3|10298.3|10300.5|10295.5|14
1700532000000|2023-11-21 02:00:00|10300.8|10295.8|10304|10299|10304.1|10299.1|10300.8|10295.8|24
1700532300000|2023-11-21 02:05:00|10303.9|10298.9|10302.3|10297.3|10304.5|10299.5|10301.7|10296.7|2
1700532600000|2023-11-21 02:10:00|10302.5|10297.5|10297.5|10292.5|10302.5|10297.5|10297.3|10292.3|5
1700532900000|2023-11-21 02:15:00|10297.4|10292.4|10296.8|10291.8|10297.5|10292.5|10294.3|10289.3|23
1700533200000|2023-11-21 02:20:00|10297.3|10292.3|10293.8|10288.8|10297.3|10292.3|10293.8|10288.8|35
1700533500000|2023-11-21 02:25:00|10293.9|10288.9|10297.4|10292.4|10297.4|10292.4|10293.8|10288.8|15
1700533800000|2023-11-21 02:30:00|10297.3|10292.3|10296.3|10291.3|10297.3|10292.3|10294.7|10289.7|17
1700534100000|2023-11-21 02:35:00|10296.4|10291.4|10293.3|10288.3|10296.4|10291.4|10292.9|10287.9|60
1700534400000|2023-11-21 02:40:00|10293.7|10288.7|10290.8|10285.8|10293.9|10288.9|10290.5|10285.5|45
1700534700000|2023-11-21 02:45:00|10291.3|10286.3|10290.8|10285.8|10292|10287|10289.1|10284.1|38
1700535000000|2023-11-21 02:50:00|10291.1|10286.1|10292.8|10287.8|10293.4|10288.4|10290.8|10285.8|30
1700535300000|2023-11-21 02:55:00|10292.4|10287.4|10291.4|10286.4|10292.4|10287.4|10290.3|10285.3|13
1700535600000|2023-11-21 03:00:00|10291.3|10286.3|10291.8|10286.8|10293.3|10288.3|10291.3|10286.3|6
1700535900000|2023-11-21 03:05:00|10291.9|10286.9|10291.7|10286.7|10291.9|10286.9|10290.3|10285.3|10
1700536200000|2023-11-21 03:10:00|10291.3|10286.3|10291.3|10286.3|10292.2|10287.2|10290.3|10285.3|30
1700536500000|2023-11-21 03:15:00|10291.5|10286.5|10290.7|10285.7|10291.7|10286.7|10290.1|10285.1|6
1700536800000|2023-11-21 03:20:00|10290.3|10285.3|10289.8|10284.8|10290.3|10285.3|10288.5|10283.5|22
1700537100000|2023-11-21 03:25:00|10289.9|10284.9|10290.5|10285.5|10291.8|10286.8|10289.6|10284.6|11
1700537400000|2023-11-21 03:30:00|10290.8|10285.8|10289.5|10284.5|10291.3|10286.3|10289.2|10284.2|36
1700537700000|2023-11-21 03:35:00|10289.6|10284.6|10287|10282|10290.2|10285.2|10286.7|10281.7|109
1700538000000|2023-11-21 03:40:00|10286.9|10281.9|10288|10283|10288.5|10283.5|10286.5|10281.5|14
1700538300000|2023-11-21 03:45:00|10287.9|10282.9|10288.2|10283.2|10289.4|10284.4|10287.2|10282.2|9
1700538600000|2023-11-21 03:50:00|10288|10283|10285.6|10280.6|10288.8|10283.8|10285.5|10280.5|19
1700538900000|2023-11-21 03:55:00|10285.7|10280.7|10285.2|10280.2|10286.8|10281.8|10284.5|10279.5|30
1700539200000|2023-11-21 04:00:00|10285.3|10280.3|10285.2|10280.2|10286.3|10281.3|10284.7|10279.7|19
1700539500000|2023-11-21 04:05:00|10285|10280|10284.8|10279.8|10286.8|10281.8|10284.8|10279.8|12
1700539800000|2023-11-21 04:10:00|10284.7|10279.7|10284.7|10279.7|10285.7|10280.7|10284.7|10279.7|9
1700540100000|2023-11-21 04:15:00|10285|10280|10285|10280|10285.2|10280.2|10284.7|10279.7|21
1700540400000|2023-11-21 04:20:00|10285.1|10280.1|10286.7|10281.7|10286.8|10281.8|10285.1|10280.1|4
1700540700000|2023-11-21 04:25:00|10286.8|10281.8|10285.5|10280.5|10286.9|10281.9|10285.3|10280.3|15
1700541000000|2023-11-21 04:30:00|10285.8|10280.8|10284.8|10279.8|10285.8|10280.8|10282.8|10277.8|44
1700541300000|2023-11-21 04:35:00|10284.9|10279.9|10286.8|10281.8|10286.8|10281.8|10284.4|10279.4|7
1700541600000|2023-11-21 04:40:00|10286.4|10281.4|10286.1|10281.1|10286.9|10281.9|10286.1|10281.1|5
1700541900000|2023-11-21 04:45:00|10286.3|10281.3|10288.4|10283.4|10288.4|10283.4|10285.8|10280.8|20
1700542200000|2023-11-21 04:50:00|10288.8|10283.8|10288.4|10283.4|10288.9|10283.9|10287.4|10282.4|19
1700542500000|2023-11-21 04:55:00|10288.3|10283.3|10289.4|10284.4|10289.9|10284.9|10287.9|10282.9|45
1700542800000|2023-11-21 05:00:00|10289.8|10284.8|10289.8|10284.8|10291.4|10286.4|10289.3|10284.3|5
1700543100000|2023-11-21 05:05:00|10289.9|10284.9|10286.4|10281.4|10289.9|10284.9|10286.1|10281.1|3
1700543400000|2023-11-21 05:10:00|10286.7|10281.7|10285.9|10280.9|10286.9|10281.9|10285.6|10280.6|64
1700543700000|2023-11-21 05:15:00|10286|10281|10286.5|10281.5|10287.4|10282.4|10285.9|10280.9|4
1700544000000|2023-11-21 05:20:00|10286.8|10281.8|10287.9|10282.9|10288.2|10283.2|10286.8|10281.8|13
1700544300000|2023-11-21 05:25:00|10287.8|10282.8|10288.2|10283.2|10289.4|10284.4|10287.4|10282.4|12
1700544600000|2023-11-21 05:30:00|10288.1|10283.1|10289.4|10284.4|10289.9|10284.9|10287.9|10282.9|17
1700544900000|2023-11-21 05:35:00|10289.5|10284.5|10290.9|10285.9|10291.6|10286.6|10289.4|10284.4|16
1700545200000|2023-11-21 05:40:00|10291|10286|10291.6|10286.6|10291.7|10286.7|10291|10286|10
1700545500000|2023-11-21 05:45:00|10291.2|10286.2|10291.9|10286.9|10292.4|10287.4|10291.1|10286.1|26
1700545800000|2023-11-21 05:50:00|10292|10287|10296.1|10291.1|10297.2|10292.2|10292|10287|37
1700546100000|2023-11-21 05:55:00|10295.9|10290.9|10295.9|10290.9|10297.4|10292.4|10295.7|10290.7|6
1700546400000|2023-11-21 06:00:00|10295.7|10290.7|10293.8|10288.8|10295.9|10290.9|10293.2|10288.2|22
1700546700000|2023-11-21 06:05:00|10293.9|10288.9|10295.3|10290.3|10295.3|10290.3|10293.4|10288.4|6
1700547000000|2023-11-21 06:10:00|10295|10290|10298.2|10293.2|10298.2|10293.2|10295|10290|7
1700547300000|2023-11-21 06:15:00|10298.1|10293.1|10297.4|10292.4|10298.9|10293.9|10296.7|10291.7|7
1700547600000|2023-11-21 06:20:00|10297.5|10292.5|10297.4|10292.4|10298.4|10293.4|10296.4|10291.4|9
1700547900000|2023-11-21 06:25:00|10297.3|10292.3|10296.3|10291.3|10297.9|10292.9|10295.9|10290.9|1
1700548200000|2023-11-21 06:30:00|10296.4|10291.4|10295.4|10290.4|10297.5|10292.5|10294.9|10289.9|8
1700548500000|2023-11-21 06:35:00|10295.2|10290.2|10295.4|10290.4|10295.5|10290.5|10294.4|10289.4|17
1700548800000|2023-11-21 06:40:00|10295.6|10290.6|10296|10291|10297.4|10292.4|10294.3|10289.3|11
1700549100000|2023-11-21 06:45:00|10296.2|10291.2|10293.2|10288.2|10296.5|10291.5|10293.2|10288.2|24
1700549400000|2023-11-21 06:50:00|10293.4|10288.4|10292.9|10287.9|10293.5|10288.5|10291.4|10286.4|32
1700549700000|2023-11-21 06:55:00|10292.5|10287.5|10294.2|10289.2|10295|10290|10292.2|10287.2|4
1700550000000|2023-11-21 07:00:00|10293.9|10288.9|10293.5|10288.5|10294.7|10289.7|10291|10286|39
1700550300000|2023-11-21 07:05:00|10293.9|10288.9|10290.9|10285.9|10294.7|10289.7|10290.9|10285.9|46
1700550600000|2023-11-21 07:10:00|10291|10286|10290.5|10285.5|10291.7|10286.7|10289.7|10284.7|40
1700550900000|2023-11-21 07:15:00|10290.4|10285.4|10291.5|10286.5|10291.7|10286.7|10287.2|10282.2|15
1700551200000|2023-11-21 07:20:00|10291.4|10286.4|10289.3|10284.3|10292|10287|10288.8|10283.8|3
1700551500000|2023-11-21 07:25:00|10289.5|10284.5|10287.2|10282.2|10289.7|10284.7|10286.8|10281.8|10
1700551800000|2023-11-21 07:30:00|10287.3|10282.3|10288.9|10283.9|10289.2|10284.2|10285.7|10280.7|15
1700552100000|2023-11-21 07:35:00|10288.7|10283.7|10291.1|10286.1|10291.5|10286.5|10286.7|10281.7|59
1700552400000|2023-11-21 07:40:00|10291|10286|10291.5|10286.5|10292.4|10287.4|10290.4|10285.4|12
1700552700000|2023-11-21 07:45:00|10291.9|10286.9|10294.9|10289.9|10294.9|10289.9|10291.1|10286.1|12
1700553000000|2023-11-21 07:50:00|10294.7|10289.7|10296.2|10291.2|10296.9|10291.9|10294|10289|46
1700553300000|2023-11-21 07:55:00|10296.1|10291.1|10294.3|10289.3|10296.1|10291.1|10293.9|10288.9|18
1700553600000|2023-11-21 08:00:00|10294.2|10289.2|10289|10284|10295.1|10290.1|10288.9|10283.9|31
1700553900000|2023-11-21 08:05:00|10289.3|10284.3|10286.5|10281.5|10289.3|10284.3|10285.4|10280.4|30
1700554200000|2023-11-21 08:10:00|10286.4|10281.4|10291.3|10286.3|10291.9|10286.9|10286.3|10281.3|41
1700554500000|2023-11-21 08:15:00|10291.4|10286.4|10292.1|10287.1|10292.9|10287.9|10288.4|10283.4|40
1700554800000|2023-11-21 08:20:00|10292.2|10287.2|10291.7|10286.7|10294.7|10289.7|10291.1|10286.1|15
1700555100000|2023-11-21 08:25:00|10291.8|10286.8|10287.9|10282.9|10292.4|10287.4|10287|10282|24
1700555400000|2023-11-21 08:30:00|10288|10283|10288.9|10283.9|10289.4|10284.4|10284.9|10279.9|46
1700555700000|2023-11-21 08:35:00|10289.1|10284.1|10289.8|10284.8|10293.8|10288.8|10288.4|10283.4|118
1700556000000|2023-11-21 08:40:00|10289.9|10284.9|10294.4|10289.4|10294.8|10289.8|10289.9|10284.9|15
1700556300000|2023-11-21 08:45:00|10294.5|10289.5|10297.4|10292.4|10297.4|10292.4|10293.9|10288.9|34
1700556600000|2023-11-21 08:50:00|10297.7|10292.7|10297.7|10292.7|10298.7|10293.7|10296.2|10291.2|25
1700556900000|2023-11-21 08:55:00|10297.8|10292.8|10296.7|10291.7|10299|10294|10295.7|10290.7|27
1700557200000|2023-11-21 09:00:00|10296.8|10291.8|10296.9|10291.9|10298.9|10293.9|10295.7|10290.7|24
1700557500000|2023-11-21 09:05:00|10296.8|10291.8|10297.4|10292.4|10298.4|10293.4|10294.9|10289.9|24
1700557800000|2023-11-21 09:10:00|10297|10292|10298.4|10293.4|10298.9|10293.9|10294.9|10289.9|29
1700558100000|2023-11-21 09:15:00|10298.5|10293.5|10295.7|10290.7|10298.5|10293.5|10293.4|10288.4|35
1700558400000|2023-11-21 09:20:00|10295.5|10290.5|10296.4|10291.4|10297.9|10292.9|10295.4|10290.4|16
1700558700000|2023-11-21 09:25:00|10296.7|10291.7|10299.4|10294.4|10299.4|10294.4|10294.9|10289.9|17
1700559000000|2023-11-21 09:30:00|10299.7|10294.7|10301.4|10296.4|10301.9|10296.9|10299.3|10294.3|24
1700559300000|2023-11-21 09:35:00|10301.3|10296.3|10298|10293|10301.3|10296.3|10297.4|10292.4|15
1700559600000|2023-11-21 09:40:00|10297.7|10292.7|10299.7|10294.7|10299.9|10294.9|10297.1|10292.1|10
1700559900000|2023-11-21 09:45:00|10299.8|10294.8|10298.7|10293.7|10301.4|10296.4|10296.9|10291.9|31
1700560200000|2023-11-21 09:50:00|10298.9|10293.9|10302.2|10297.2|10302.2|10297.2|10297.9|10292.9|25
1700560500000|2023-11-21 09:55:00|10302|10297|10302.4|10297.4|10302.9|10297.9|10301.1|10296.1|14
1700560800000|2023-11-21 10:00:00|10302.5|10297.5|10303.4|10298.4|10303.7|10298.7|10301.8|10296.8|46
1700561100000|2023-11-21 10:05:00|10303.3|10298.3|10300.9|10295.9|10303.4|10298.4|10300.9|10295.9|54
1700561400000|2023-11-21 10:10:00|10300.8|10295.8|10297.7|10292.7|10300.8|10295.8|10297.3|10292.3|25
1700561700000|2023-11-21 10:15:00|10297.6|10292.6|10298|10293|10299.8|10294.8|10297.3|10292.3|25
1700562000000|2023-11-21 10:20:00|10298.3|10293.3|10295.3|10290.3|10298.6|10293.6|10293.6|10288.6|27
1700562300000|2023-11-21 10:25:00|10295.5|10290.5|10296.4|10291.4|10296.9|10291.9|10294.4|10289.4|174
1700562600000|2023-11-21 10:30:00|10296.7|10291.7|10293.1|10288.1|10296.7|10291.7|10292.8|10287.8|23
1700562900000|2023-11-21 10:35:00|10294.8|10289.8|10293.4|10288.4|10295.2|10290.2|10292.7|10287.7|12
1700563200000|2023-11-21 10:40:00|10293.3|10288.3|10292.9|10287.9|10293.6|10288.6|10289.8|10284.8|18
1700563500000|2023-11-21 10:45:00|10292.8|10287.8|10293.7|10288.7|10293.7|10288.7|10292.3|10287.3|8
1700563800000|2023-11-21 10:50:00|10294.1|10289.1|10296.2|10291.2|10296.8|10291.8|10294.1|10289.1|6
1700564100000|2023-11-21 10:55:00|10296|10291|10297.2|10292.2|10297.3|10292.3|10295.8|10290.8|7
1700564400000|2023-11-21 11:00:00|10297.3|10292.3|10298.2|10293.2|10299.7|10294.7|10295.8|10290.8|15
1700564700000|2023-11-21 11:05:00|10298.1|10293.1|10300.3|10295.3|10300.4|10295.4|10297.8|10292.8|8
1700565000000|2023-11-21 11:10:00|10300.1|10295.1|10300.8|10295.8|10300.9|10295.9|10298.6|10293.6|27
1700565300000|2023-11-21 11:15:00|10300.4|10295.4|10302.3|10297.3|10302.7|10297.7|10299.8|10294.8|14
1700565600000|2023-11-21 11:20:00|10302.4|10297.4|10301.4|10296.4|10302.6|10297.6|10300.8|10295.8|3
1700565900000|2023-11-21 11:25:00|10301.5|10296.5|10301.6|10296.6|10301.9|10296.9|10300.3|10295.3|6
1700566200000|2023-11-21 11:30:00|10301.8|10296.8|10301.1|10296.1|10302.8|10297.8|10300.8|10295.8|12
1700566500000|2023-11-21 11:35:00|10301.3|10296.3|10299.3|10294.3|10301.8|10296.8|10299.3|10294.3|15
1700566800000|2023-11-21 11:40:00|10299.2|10294.2|10298.6|10293.6|10299.7|10294.7|10297.8|10292.8|10
1700567100000|2023-11-21 11:45:00|10298.4|10293.4|10301.5|10296.5|10301.5|10296.5|10298.3|10293.3|23
1700567400000|2023-11-21 11:50:00|10301.3|10296.3|10303|10298|10303.3|10298.3|10301.2|10296.2|66
1700567700000|2023-11-21 11:55:00|10303.1|10298.1|10303.8|10298.8|10304.2|10299.2|10302.7|10297.7|42
1700568000000|2023-11-21 12:00:00|10304|10299|10300.7|10295.7|10304|10299|10299.2|10294.2|65
1700568300000|2023-11-21 12:05:00|10300.2|10295.2|10299.6|10294.6|10300.2|10295.2|10298.6|10293.6|27
1700568600000|2023-11-21 12:10:00|10299.4|10294.4|10299.2|10294.2|10300.2|10295.2|10298.2|10293.2|25
1700568900000|2023-11-21 12:15:00|10299.1|10294.1|10297.7|10292.7|10300.2|10295.2|10296.7|10291.7|45
1700569200000|2023-11-21 12:20:00|10298.1|10293.1|10298.2|10293.2|10299.7|10294.7|10297.7|10292.7|14
1700569500000|2023-11-21 12:25:00|10297.9|10292.9|10295.4|10290.4|10298.7|10293.7|10294.8|10289.8|20
1700569800000|2023-11-21 12:30:00|10295.3|10290.3|10298.5|10293.5|10298.7|10293.7|10293.7|10288.7|35
1700570100000|2023-11-21 12:35:00|10298.4|10293.4|10298.7|10293.7|10299.8|10294.8|10297.7|10292.7|22
1700570400000|2023-11-21 12:40:00|10298.5|10293.5|10299.5|10294.5|10300.3|10295.3|10298.5|10293.5|20
1700570700000|2023-11-21 12:45:00|10299.3|10294.3|10299|10294|10300.3|10295.3|10298|10293|18
1700571000000|2023-11-21 12:50:00|10298.9|10293.9|10296.2|10291.2|10299.2|10294.2|10296.2|10291.2|29
1700571300000|2023-11-21 12:55:00|10296.3|10291.3|10296.7|10291.7|10297.3|10292.3|10294.7|10289.7|23
1700571600000|2023-11-21 13:00:00|10296.5|10291.5|10292.7|10287.7|10296.8|10291.8|10292.7|10287.7|56
1700571900000|2023-11-21 13:05:00|10293|10288|10291.7|10286.7|10294.2|10289.2|10290.4|10285.4|31
1700572200000|2023-11-21 13:10:00|10291.8|10286.8|10290.5|10285.5|10292|10287|10289.6|10284.6|41
1700572500000|2023-11-21 13:15:00|10290.3|10285.3|10289.7|10284.7|10291.5|10286.5|10289.3|10284.3|26
1700572800000|2023-11-21 13:20:00|10289.3|10284.3|10284.6|10279.6|10289.3|10284.3|10284.6|10279.6|86
1700573100000|2023-11-21 13:25:00|10284.5|10279.5|10286.1|10281.1|10286.6|10281.6|10284.2|10279.2|48
1700573400000|2023-11-21 13:30:00|10285.8|10280.8|10290.1|10285.1|10291.6|10286.6|10282.6|10277.6|188
1700573700000|2023-11-21 13:35:00|10290.4|10285.4|10293.2|10288.2|10294.8|10289.8|10286.1|10281.1|111
1700574000000|2023-11-21 13:40:00|10293.3|10288.3|10299.1|10294.1|10300.1|10295.1|10290.1|10285.1|153
1700574300000|2023-11-21 13:45:00|10298.8|10293.8|10297.6|10292.6|10300.1|10295.1|10297.1|10292.1|140
1700574600000|2023-11-21 13:50:00|10297.8|10292.8|10299|10294|10302.1|10297.1|10297.8|10292.8|308
1700574900000|2023-11-21 13:55:00|10299.1|10294.1|10297.5|10292.5|10300.1|10295.1|10297|10292|251
1700575200000|2023-11-21 14:00:00|10297.3|10292.3|10294.8|10289.8|10298.1|10293.1|10294.2|10289.2|90
1700575500000|2023-11-21 14:05:00|10294.7|10289.7|10291.3|10286.3|10296.3|10291.3|10290.6|10285.6|42
1700575800000|2023-11-21 14:10:00|10291.2|10286.2|10289.2|10284.2|10292.5|10287.5|10289.1|10284.1|47
1700576100000|2023-11-21 14:15:00|10289.1|10284.1|10288.5|10283.5|10290.1|10285.1|10286.6|10281.6|50
1700576400000|2023-11-21 14:20:00|10288.1|10283.1|10288.1|10283.1|10290.4|10285.4|10287.1|10282.1|44
1700576700000|2023-11-21 14:25:00|10288.3|10283.3|10288.1|10283.1|10288.6|10283.6|10285.5|10280.5|66
1700577000000|2023-11-21 14:30:00|10288|10283|10287.8|10282.8|10289.8|10284.8|10286.5|10281.5|130
1700577300000|2023-11-21 14:35:00|10288|10283|10295.1|10290.1|10295.1|10290.1|10287.5|10282.5|185
1700577600000|2023-11-21 14:40:00|10295.3|10290.3|10295.5|10290.5|10296.1|10291.1|10293|10288|121
1700577900000|2023-11-21 14:45:00|10295.1|10290.1|10293.6|10288.6|10296.2|10291.2|10291.7|10286.7|48
1700578200000|2023-11-21 14:50:00|10293.5|10288.5|10288.4|10283.4|10293.5|10288.5|10287.3|10282.3|57
1700578500000|2023-11-21 14:55:00|10288.6|10283.6|10291.7|10286.7|10292.2|10287.2|10288.4|10283.4|38
1700578800000|2023-11-21 15:00:00|10291.5|10286.5|10288.9|10283.9|10291.5|10286.5|10284.1|10279.1|168
1700579100000|2023-11-21 15:05:00|10289.2|10284.2|10294|10289|10296.1|10291.1|10288.9|10283.9|136
1700579400000|2023-11-21 15:10:00|10293.6|10288.6|10295.6|10290.6|10297.7|10292.7|10293|10288|115
1700579700000|2023-11-21 15:15:00|10295.5|10290.5|10293|10288|10297.3|10292.3|10293|10288|104
1700580000000|2023-11-21 15:20:00|10293.2|10288.2|10296.6|10291.6|10297.6|10292.6|10293.2|10288.2|116
1700580300000|2023-11-21 15:25:00|10296.5|10291.5|10300.1|10295.1|10302.6|10297.6|10295.2|10290.2|111
1700580600000|2023-11-21 15:30:00|10300|10295|10300.1|10295.1|10301.9|10296.9|10298|10293|76
1700580900000|2023-11-21 15:35:00|10299.7|10294.7|10298.4|10293.4|10300.4|10295.4|10295.9|10290.9|31
1700581200000|2023-11-21 15:40:00|10298.7|10293.7|10295.9|10290.9|10302.3|10297.3|10294.6|10289.6|67
1700581500000|2023-11-21 15:45:00|10296.1|10291.1|10297.6|10292.6|10298.7|10293.7|10294.5|10289.5|40
1700581800000|2023-11-21 15:50:00|10297.5|10292.5|10299.7|10294.7|10301.2|10296.2|10297.5|10292.5|52
1700582100000|2023-11-21 15:55:00|10300.4|10295.4|10303.6|10298.6|10305.6|10300.6|10300.4|10295.4|144
1700582400000|2023-11-21 16:00:00|10303.5|10298.5|10299.2|10294.2|10303.9|10298.9|10298.8|10293.8|118
1700582700000|2023-11-21 16:05:00|10299.1|10294.1|10296.9|10291.9|10299.9|10294.9|10295.6|10290.6|49
1700583000000|2023-11-21 16:10:00|10296.8|10291.8|10303|10298|10303|10298|10295.6|10290.6|59
1700583300000|2023-11-21 16:15:00|10302.8|10297.8|10306.1|10301.1|10306.8|10301.8|10300.8|10295.8|128
1700583600000|2023-11-21 16:20:00|10306.3|10301.3|10308.5|10303.5|10309.4|10304.4|10306.1|10301.1|74
1700583900000|2023-11-21 16:25:00|10308.6|10303.6|10310.4|10305.4|10311.8|10306.8|10308.4|10303.4|121
1700584200000|2023-11-21 16:30:00|10310.6|10305.6|10309.1|10304.1|10311.1|10306.1|10306.6|10301.6|41
1700584500000|2023-11-21 16:35:00|10308.8|10303.8|10307.6|10302.6|10309.9|10304.9|10306.7|10301.7|55
1700584800000|2023-11-21 16:40:00|10307.5|10302.5|10309.2|10304.2|10311.2|10306.2|10307.1|10302.1|51
1700585100000|2023-11-21 16:45:00|10309.1|10304.1|10309.8|10304.8|10312.4|10307.4|10308.8|10303.8|43
1700585400000|2023-11-21 16:50:00|10309.7|10304.7|10308.6|10303.6|10310.7|10305.7|10307.5|10302.5|114
1700585700000|2023-11-21 16:55:00|10308.7|10303.7|10311.8|10306.8|10312.2|10307.2|10308.4|10303.4|55
1700586000000|2023-11-21 17:00:00|10311.6|10306.6|10312.9|10307.9|10313.9|10308.9|10311.1|10306.1|76
1700586300000|2023-11-21 17:05:00|10312.8|10307.8|10312.4|10307.4|10313.7|10308.7|10311.8|10306.8|66
1700586600000|2023-11-21 17:10:00|10312.6|10307.6|10312.1|10307.1|10313.6|10308.6|10311.6|10306.6|54
1700586900000|2023-11-21 17:15:00|10312.2|10307.2|10314.4|10309.4|10316.2|10311.2|10311.8|10306.8|69
1700587200000|2023-11-21 17:20:00|10314.2|10309.2|10312.8|10307.8|10315.1|10310.1|10312.6|10307.6|20
1700587500000|2023-11-21 17:25:00|10312.6|10307.6|10312.8|10307.8|10315.6|10310.6|10312.5|10307.5|42
1700587800000|2023-11-21 17:30:00|10312.6|10307.6|10310.1|10305.1|10312.6|10307.6|10308.8|10303.8|52
1700588100000|2023-11-21 17:35:00|10310.2|10305.2|10310.7|10305.7|10311.7|10306.7|10309.1|10304.1|53
1700588400000|2023-11-21 17:40:00|10310.6|10305.6|10313.1|10308.1|10313.1|10308.1|10310.6|10305.6|22
1700588700000|2023-11-21 17:45:00|10312.6|10307.6|10310.7|10305.7|10312.9|10307.9|10310.1|10305.1|13
1700589000000|2023-11-21 17:50:00|10310.6|10305.6|10313.1|10308.1|10313.9|10308.9|10309.7|10304.7|15
1700589300000|2023-11-21 17:55:00|10313|10308|10313.1|10308.1|10314.4|10309.4|10312.6|10307.6|33
1700589600000|2023-11-21 18:00:00|10313.2|10308.2|10318.1|10313.1|10318.6|10313.6|10312.6|10307.6|97
1700589900000|2023-11-21 18:05:00|10318.2|10313.2|10319.1|10314.1|10319.4|10314.4|10317.1|10312.1|97
1700590200000|2023-11-21 18:10:00|10318.8|10313.8|10323.4|10318.4|10323.7|10318.7|10318.6|10313.6|87
1700590500000|2023-11-21 18:15:00|10323.2|10318.2|10323.6|10318.6|10324.2|10319.2|10322.6|10317.6|26
1700590800000|2023-11-21 18:20:00|10323.7|10318.7|10327.7|10322.7|10327.7|10322.7|10322.6|10317.6|65
1700591100000|2023-11-21 18:25:00|10328.1|10323.1|10327.6|10322.6|10329.2|10324.2|10326.4|10321.4|57
1700591400000|2023-11-21 18:30:00|10327.7|10322.7|10329.1|10324.1|10330.2|10325.2|10327.7|10322.7|98
1700591700000|2023-11-21 18:35:00|10329.2|10324.2|10327.7|10322.7|10330.3|10325.3|10327.4|10322.4|65
1700592000000|2023-11-21 18:40:00|10328.1|10323.1|10326.7|10321.7|10328.4|10323.4|10325.6|10320.6|37
1700592300000|2023-11-21 18:45:00|10326.8|10321.8|10325.6|10320.6|10327|10322|10325.6|10320.6|34
1700592600000|2023-11-21 18:50:00|10325.4|10320.4|10326.7|10321.7|10326.9|10321.9|10325.4|10320.4|71
1700592900000|2023-11-21 18:55:00|10326.8|10321.8|10319.8|10314.8|10327.5|10322.5|10319.8|10314.8|39
1700593200000|2023-11-21 19:00:00|10319.6|10314.6|10325.3|10320.3|10330.3|10325.3|10319.5|10314.5|75
1700593500000|2023-11-21 19:05:00|10325.4|10320.4|10334.5|10329.5|10335.2|10330.2|10325.3|10320.3|55
1700593800000|2023-11-21 19:10:00|10334.7|10329.7|10325.7|10320.7|10334.7|10329.7|10325.3|10320.3|80
1700594100000|2023-11-21 19:15:00|10325.8|10320.8|10324.5|10319.5|10326.6|10321.6|10323.8|10318.8|24
1700594400000|2023-11-21 19:20:00|10324.7|10319.7|10323.7|10318.7|10325.1|10320.1|10322.6|10317.6|36
1700594700000|2023-11-21 19:25:00|10323.9|10318.9|10322.6|10317.6|10324.5|10319.5|10321.1|10316.1|20
1700595000000|2023-11-21 19:30:00|10322.5|10317.5|10323.3|10318.3|10323.7|10318.7|10322.1|10317.1|33
1700595300000|2023-11-21 19:35:00|10323.8|10318.8|10324.5|10319.5|10325.3|10320.3|10322.1|10317.1|36
1700595600000|2023-11-21 19:40:00|10324.7|10319.7|10325|10320|10326.8|10321.8|10324.1|10319.1|22
1700595900000|2023-11-21 19:45:00|10324.7|10319.7|10323.2|10318.2|10324.7|10319.7|10321.1|10316.1|14
1700596200000|2023-11-21 19:50:00|10323.1|10318.1|10322.2|10317.2|10324.7|10319.7|10322.1|10317.1|21
1700596500000|2023-11-21 19:55:00|10322.1|10317.1|10321|10316|10322.7|10317.7|10320.5|10315.5|199
1700596800000|2023-11-21 20:00:00|10321.1|10316.1|10320|10315|10321.5|10316.5|10319.5|10314.5|56
1700597100000|2023-11-21 20:05:00|10320.1|10315.1|10323.7|10318.7|10323.8|10318.8|10319.7|10314.7|88
1700597400000|2023-11-21 20:10:00|10323.3|10318.3|10323.2|10318.2|10323.7|10318.7|10321.9|10316.9|16
1700597700000|2023-11-21 20:15:00|10323.1|10318.1|10321.6|10316.6|10323.2|10318.2|10321.1|10316.1|17
1700598000000|2023-11-21 20:20:00|10321.3|10316.3|10321.8|10316.8|10322.7|10317.7|10321|10316|18
1700598300000|2023-11-21 20:25:00|10321.7|10316.7|10321|10316|10322.2|10317.2|10320.9|10315.9|4
1700598600000|2023-11-21 20:30:00|10321.1|10316.1|10322.2|10317.2|10322.3|10317.3|10321|10316|8
1700598900000|2023-11-21 20:35:00|10322.1|10317.1|10322.6|10317.6|10323.7|10318.7|10321.7|10316.7|4
1700599200000|2023-11-21 20:40:00|10322.7|10317.7|10322.3|10317.3|10322.8|10317.8|10321.2|10316.2|19
1700599500000|2023-11-21 20:45:00|10322.7|10317.7|10322.7|10317.7|10323.7|10318.7|10322.4|10317.4|19
1700599800000|2023-11-21 20:50:00|10322.6|10317.6|10324.7|10319.7|10324.7|10319.7|10322.6|10317.6|31
1700600100000|2023-11-21 20:55:00|10324.6|10319.6|10324.4|10319.4|10325.2|10320.2|10323.9|10318.9|34
1700600400000|2023-11-21 21:00:00|10324.3|10319.3|10324.4|10319.4|10325|10320|10323.7|10318.7|21
1700600700000|2023-11-21 21:05:00|10324.2|10319.2|10324|10319|10324.9|10319.9|10323.5|10318.5|18
1700601000000|2023-11-21 21:10:00|10324.1|10319.1|10323.1|10318.1|10324.1|10319.1|10322.5|10317.5|5
1700601300000|2023-11-21 21:15:00|10323|10318|10322.3|10317.3|10323.1|10318.1|10322|10317|15
1700601600000|2023-11-21 21:20:00|10322.2|10317.2|10321.6|10316.6|10323|10318|10321.5|10316.5|15
1700601900000|2023-11-21 21:25:00|10321.8|10316.8|10323.1|10318.1|10323.4|10318.4|10321.5|10316.5|1
1700602200000|2023-11-21 21:30:00|10323.3|10318.3|10323.9|10318.9|10324|10319|10323|10318|7
1700602500000|2023-11-21 21:35:00|10323.5|10318.5|10323|10318|10323.5|10318.5|10322.5|10317.5|0
1700602800000|2023-11-21 21:40:00|10323.1|10318.1|10323.4|10318.4|10323.9|10318.9|10323|10318|0
1700603100000|2023-11-21 21:45:00|10323.5|10318.5|10323.3|10318.3|10323.5|10318.5|10322.9|10317.9|1
1700603400000|2023-11-21 21:50:00|10323.2|10318.2|10324|10319|10324|10319|10322.9|10317.9|2
1700603700000|2023-11-21 21:55:00|10324.1|10319.1|10324.3|10319.3|10325|10320|10323.9|10318.9|18
1700604000000|2023-11-21 22:00:00|10324.8|10319.8|10324.8|10319.8|10324.8|10319.8|10324.8|10319.8|0
1700614800000|2023-11-22 01:00:00|10317.7|10312.7|10317.6|10312.6|10317.8|10312.8|10315.9|10310.9|78
1700615100000|2023-11-22 01:05:00|10317.8|10312.8|10317.6|10312.6|10318.6|10313.6|10317.1|10312.1|32
1700615400000|2023-11-22 01:10:00|10317.5|10312.5|10318.4|10313.4|10319.1|10314.1|10317.5|10312.5|25
1700615700000|2023-11-22 01:15:00|10318|10313|10315.5|10310.5|10318|10313|10312.9|10307.9|56
1700616000000|2023-11-22 01:20:00|10315.3|10310.3|10322.3|10317.3|10322.4|10317.4|10315.3|10310.3|34
1700616300000|2023-11-22 01:25:00|10322.4|10317.4|10323.8|10318.8|10325.8|10320.8|10322.3|10317.3|48
1700616600000|2023-11-22 01:30:00|10323.6|10318.6|10323.9|10318.9|10324.8|10319.8|10323.1|10318.1|14
1700616900000|2023-11-22 01:35:00|10323.8|10318.8|10325|10320|10325.9|10320.9|10322.9|10317.9|13
1700617200000|2023-11-22 01:40:00|10325.1|10320.1|10323.9|10318.9|10325.8|10320.8|10322.9|10317.9|6
1700617500000|2023-11-22 01:45:00|10323.6|10318.6|10324.7|10319.7|10324.9|10319.9|10322|10317|2
1700617800000|2023-11-22 01:50:00|10324.6|10319.6|10323.4|10318.4|10325.8|10320.8|10322.8|10317.8|7
1700618100000|2023-11-22 01:55:00|10323.3|10318.3|10322.9|10317.9|10323.4|10318.4|10321.4|10316.4|36
1700618400000|2023-11-22 02:00:00|10323.1|10318.1|10323.7|10318.7|10324.4|10319.4|10322.9|10317.9|9
1700618700000|2023-11-22 02:05:00|10323.6|10318.6|10323.4|10318.4|10323.7|10318.7|10321.9|10316.9|12
1700619000000|2023-11-22 02:10:00|10323.5|10318.5|10322.9|10317.9|10324.5|10319.5|10322.9|10317.9|24
1700619300000|2023-11-22 02:15:00|10322.8|10317.8|10322.9|10317.9|10322.9|10317.9|10321.4|10316.4|15
1700619600000|2023-11-22 02:20:00|10323.1|10318.1|10323.5|10318.5|10324|10319|10322.4|10317.4|16
1700619900000|2023-11-22 02:25:00|10323.7|10318.7|10322.9|10317.9|10324.9|10319.9|10322.9|10317.9|4
1700620200000|2023-11-22 02:30:00|10322.8|10317.8|10320.4|10315.4|10322.9|10317.9|10320.4|10315.4|7
1700620500000|2023-11-22 02:35:00|10320.7|10315.7|10317.8|10312.8|10320.8|10315.8|10317.8|10312.8|15
1700620800000|2023-11-22 02:40:00|10317.4|10312.4|10318.9|10313.9|10319.8|10314.8|10317.4|10312.4|4
1700621100000|2023-11-22 02:45:00|10318.8|10313.8|10318.9|10313.9|10319.3|10314.3|10318.4|10313.4|2
1700621400000|2023-11-22 02:50:00|10318.8|10313.8|10318.3|10313.3|10318.8|10313.8|10317.2|10312.2|3
1700621700000|2023-11-22 02:55:00|10318.4|10313.4|10320.3|10315.3|10320.9|10315.9|10317.3|10312.3|5
1700622000000|2023-11-22 03:00:00|10320.4|10315.4|10318.3|10313.3|10320.8|10315.8|10318.3|10313.3|10
1700622300000|2023-11-22 03:05:00|10318.1|10313.1|10318.1|10313.1|10318.9|10313.9|10316.8|10311.8|1
1700622600000|2023-11-22 03:10:00|10318.3|10313.3|10317.9|10312.9|10318.7|10313.7|10317.6|10312.6|2
1700622900000|2023-11-22 03:15:00|10317.8|10312.8|10318.8|10313.8|10319.3|10314.3|10317.8|10312.8|2
1700623200000|2023-11-22 03:20:00|10318.6|10313.6|10319.9|10314.9|10319.9|10314.9|10317.8|10312.8|2
1700623500000|2023-11-22 03:25:00|10319.8|10314.8|10320.4|10315.4|10320.8|10315.8|10319.3|10314.3|2
1700623800000|2023-11-22 03:30:00|10320.6|10315.6|10319.4|10314.4|10320.6|10315.6|10319.3|10314.3|4
1700624100000|2023-11-22 03:35:00|10319.5|10314.5|10320.9|10315.9|10321.4|10316.4|10319.5|10314.5|12
1700624400000|2023-11-22 03:40:00|10321|10316|10321.7|10316.7|10322|10317|10320.8|10315.8|3
1700624700000|2023-11-22 03:45:00|10321.6|10316.6|10321.4|10316.4|10322.1|10317.1|10321.1|10316.1|1
1700625000000|2023-11-22 03:50:00|10321.1|10316.1|10321.8|10316.8|10322.1|10317.1|10320.5|10315.5|1
1700625300000|2023-11-22 03:55:00|10321.9|10316.9|10321.9|10316.9|10322.1|10317.1|10321.4|10316.4|0
1700625600000|2023-11-22 04:00:00|10321.8|10316.8|10322.1|10317.1|10322.1|10317.1|10321.1|10316.1|3
1700625900000|2023-11-22 04:05:00|10322.2|10317.2|10321.6|10316.6|10322.6|10317.6|10321.5|10316.5|9
1700626200000|2023-11-22 04:10:00|10321.7|10316.7|10323.1|10318.1|10323.1|10318.1|10321.7|10316.7|2
1700626500000|2023-11-22 04:15:00|10323|10318|10323.9|10318.9|10323.9|10318.9|10322.9|10317.9|6
1700626800000|2023-11-22 04:20:00|10323.7|10318.7|10324.1|10319.1|10324.1|10319.1|10323.3|10318.3|2
1700627100000|2023-11-22 04:25:00|10324|10319|10324.7|10319.7|10325.1|10320.1|10323.9|10318.9|2
1700627400000|2023-11-22 04:30:00|10324.8|10319.8|10324.7|10319.7|10325.1|10320.1|10324.7|10319.7|2
1700627700000|2023-11-22 04:35:00|10324.8|10319.8|10324.3|10319.3|10324.9|10319.9|10324.3|10319.3|2
1700628000000|2023-11-22 04:40:00|10324.1|10319.1|10322.3|10317.3|10324.1|10319.1|10321.8|10316.8|1
1700628300000|2023-11-22 04:45:00|10322.4|10317.4|10324.2|10319.2|10324.2|10319.2|10322.3|10317.3|27
1700628600000|2023-11-22 04:50:00|10323.9|10318.9|10324.7|10319.7|10324.7|10319.7|10323.2|10318.2|6
1700628900000|2023-11-22 04:55:00|10324.6|10319.6|10323.6|10318.6|10324.9|10319.9|10323.2|10318.2|2
1700629200000|2023-11-22 05:00:00|10323.7|10318.7|10324.3|10319.3|10325.2|10320.2|10323.5|10318.5|18
1700629500000|2023-11-22 05:05:00|10324.4|10319.4|10323.1|10318.1|10324.4|10319.4|10322.8|10317.8|1
1700629800000|2023-11-22 05:10:00|10323|10318|10327.1|10322.1|10327.1|10322.1|10323|10318|17
1700630100000|2023-11-22 05:15:00|10327.2|10322.2|10329.7|10324.7|10330.2|10325.2|10327.2|10322.2|39
1700630400000|2023-11-22 05:20:00|10329.6|10324.6|10331.7|10326.7|10332|10327|10328.9|10323.9|45
1700630700000|2023-11-22 05:25:00|10331.8|10326.8|10331.8|10326.8|10332.4|10327.4|10331.5|10326.5|87
1700631000000|2023-11-22 05:30:00|10331.7|10326.7|10331.2|10326.2|10331.7|10326.7|10329.7|10324.7|18
1700631300000|2023-11-22 05:35:00|10331|10326|10331.7|10326.7|10331.9|10326.9|10330|10325|14
1700631600000|2023-11-22 05:40:00|10331.5|10326.5|10332.2|10327.2|10332.2|10327.2|10331.3|10326.3|21
1700631900000|2023-11-22 05:45:00|10332.4|10327.4|10332.2|10327.2|10333.1|10328.1|10332|10327|20
1700632200000|2023-11-22 05:50:00|10332.3|10327.3|10332.8|10327.8|10333.1|10328.1|10332.3|10327.3|22
1700632500000|2023-11-22 05:55:00|10332.9|10327.9|10332.3|10327.3|10333.1|10328.1|10331.4|10326.4|7
1700632800000|2023-11-22 06:00:00|10332.2|10327.2|10333|10328|10333.3|10328.3|10332.2|10327.2|8
1700633100000|2023-11-22 06:05:00|10333.3|10328.3|10336|10331|10336.3|10331.3|10333.3|10328.3|33
1700633400000|2023-11-22 06:10:00|10335.6|10330.6|10337|10332|10337.4|10332.4|10335.6|10330.6|17
1700633700000|2023-11-22 06:15:00|10337.1|10332.1|10339.6|10334.6|10340|10335|10336.7|10331.7|25
1700634000000|2023-11-22 06:20:00|10339.7|10334.7|10338|10333|10339.9|10334.9|10336.4|10331.4|35
1700634300000|2023-11-22 06:25:00|10338.1|10333.1|10342|10337|10342.2|10337.2|10338.1|10333.1|70
1700634600000|2023-11-22 06:30:00|10342.2|10337.2|10342.5|10337.5|10343|10338|10341.4|10336.4|44
1700634900000|2023-11-22 06:35:00|10342.4|10337.4|10341.7|10336.7|10343.8|10338.8|10341.4|10336.4|18
1700635200000|2023-11-22 06:40:00|10341.8|10336.8|10340.6|10335.6|10343.5|10338.5|10340|10335|17
1700635500000|2023-11-22 06:45:00|10340.5|10335.5|10342|10337|10342.3|10337.3|10340.5|10335.5|19
1700635800000|2023-11-22 06:50:00|10341.7|10336.7|10343.3|10338.3|10344.1|10339.1|10341.7|10336.7|154
1700636100000|2023-11-22 06:55:00|10343.2|10338.2|10339.8|10334.8|10343.2|10338.2|10338.7|10333.7|775
1700636400000|2023-11-22 07:00:00|10339.7|10334.7|10336.8|10331.8|10339.7|10334.7|10336.8|10331.8|836
1700636700000|2023-11-22 07:05:00|10336.9|10331.9|10338.1|10333.1|10339.7|10334.7|10336.9|10331.9|45
1700637000000|2023-11-22 07:10:00|10338|10333|10339.5|10334.5|10339.9|10334.9|10337.8|10332.8|9
1700637300000|2023-11-22 07:15:00|10339.6|10334.6|10336|10331|10339.8|10334.8|10335.9|10330.9|56
1700637600000|2023-11-22 07:20:00|10335.8|10330.8|10335.2|10330.2|10337.5|10332.5|10334.5|10329.5|17
1700637900000|2023-11-22 07:25:00|10335|10330|10332.2|10327.2|10335.3|10330.3|10331.8|10326.8|35
1700638200000|2023-11-22 07:30:00|10332.5|10327.5|10331.9|10326.9|10333.7|10328.7|10331.4|10326.4|14
1700638500000|2023-11-22 07:35:00|10331.8|10326.8|10330.4|10325.4|10332.4|10327.4|10329.8|10324.8|21
1700638800000|2023-11-22 07:40:00|10330.6|10325.6|10330.4|10325.4|10331.5|10326.5|10329.9|10324.9|8
1700639100000|2023-11-22 07:45:00|10330.7|10325.7|10330.8|10325.8|10331|10326|10329.4|10324.4|4
1700639400000|2023-11-22 07:50:00|10330.5|10325.5|10328.5|10323.5|10330.9|10325.9|10327.3|10322.3|27
1700639700000|2023-11-22 07:55:00|10328.6|10323.6|10329.9|10324.9|10329.9|10324.9|10327.5|10322.5|16
1700640000000|2023-11-22 08:00:00|10329.8|10324.8|10325.3|10320.3|10330|10325|10324.8|10319.8|48
1700640300000|2023-11-22 08:05:00|10325.8|10320.8|10327.7|10322.7|10327.8|10322.8|10325|10320|17
1700640600000|2023-11-22 08:10:00|10327.8|10322.8|10328|10323|10329.1|10324.1|10326|10321|10
1700640900000|2023-11-22 08:15:00|10327.9|10322.9|10331.9|10326.9|10332|10327|10327.5|10322.5|35
1700641200000|2023-11-22 08:20:00|10331.8|10326.8|10336.5|10331.5|10336.8|10331.8|10331.5|10326.5|96
1700641500000|2023-11-22 08:25:00|10336.6|10331.6|10341.3|10336.3|10341.9|10336.9|10336.6|10331.6|70
1700641800000|2023-11-22 08:30:00|10341.4|10336.4|10341.5|10336.5|10342.6|10337.6|10340.3|10335.3|89
1700642100000|2023-11-22 08:35:00|10341.4|10336.4|10347.5|10342.5|10347.6|10342.6|10340.8|10335.8|91
1700642400000|2023-11-22 08:40:00|10347.6|10342.6|10352.5|10347.5|10354.2|10349.2|10347.5|10342.5|290
1700642700000|2023-11-22 08:45:00|10352.8|10347.8|10353.3|10348.3|10354|10349|10349.9|10344.9|28
1700643000000|2023-11-22 08:50:00|10353.5|10348.5|10354.5|10349.5|10355.8|10350.8|10352.3|10347.3|46
1700643300000|2023-11-22 08:55:00|10354.6|10349.6|10354.2|10349.2|10355.5|10350.5|10352.8|10347.8|49
1700643600000|2023-11-22 09:00:00|10354.1|10349.1|10348.9|10343.9|10354.2|10349.2|10348.8|10343.8|57
1700643900000|2023-11-22 09:05:00|10348.8|10343.8|10342.3|10337.3|10348.8|10343.8|10342.3|10337.3|56
1700644200000|2023-11-22 09:10:00|10342|10337|10342.8|10337.8|10344.9|10339.9|10341.5|10336.5|41
1700644500000|2023-11-22 09:15:00|10342.5|10337.5|10346.3|10341.3|10346.4|10341.4|10342|10337|22
1700644800000|2023-11-22 09:20:00|10346|10341|10345.8|10340.8|10348.3|10343.3|10344.9|10339.9|12
1700645100000|2023-11-22 09:25:00|10346.3|10341.3|10344.4|10339.4|10347.6|10342.6|10342.7|10337.7|59
1700645400000|2023-11-22 09:30:00|10344.1|10339.1|10341.8|10336.8|10344.1|10339.1|10339.6|10334.6|29
1700645700000|2023-11-22 09:35:00|10341.7|10336.7|10336.5|10331.5|10341.8|10336.8|10336.5|10331.5|31
1700646000000|2023-11-22 09:40:00|10336.4|10331.4|10332.9|10327.9|10336.4|10331.4|10330.9|10325.9|48
1700646300000|2023-11-22 09:45:00|10332.8|10327.8|10332.8|10327.8|10333.4|10328.4|10330.4|10325.4|22
1700646600000|2023-11-22 09:50:00|10332.9|10327.9|10335.4|10330.4|10335.9|10330.9|10332.5|10327.5|20
1700646900000|2023-11-22 09:55:00|10335.6|10330.6|10337.9|10332.9|10337.9|10332.9|10335.6|10330.6|25
1700647200000|2023-11-22 10:00:00|10338.1|10333.1|10336.9|10331.9|10339.9|10334.9|10336.2|10331.2|20
1700647500000|2023-11-22 10:05:00|10337.3|10332.3|10338.8|10333.8|10338.9|10333.9|10337.1|10332.1|12
1700647800000|2023-11-22 10:10:00|10338.9|10333.9|10335|10330|10338.9|10333.9|10334.1|10329.1|23
1700648100000|2023-11-22 10:15:00|10335.1|10330.1|10337.9|10332.9|10338.2|10333.2|10334.9|10329.9|18
1700648400000|2023-11-22 10:20:00|10338|10333|10337.6|10332.6|10338.7|10333.7|10336.4|10331.4|20
1700648700000|2023-11-22 10:25:00|10337.7|10332.7|10340.1|10335.1|10340.6|10335.6|10336.5|10331.5|19
1700649000000|2023-11-22 10:30:00|10340.2|10335.2|10341.5|10336.5|10342.2|10337.2|10338.4|10333.4|11
1700649300000|2023-11-22 10:35:00|10341.6|10336.6|10341.1|10336.1|10342.7|10337.7|10341|10336|13
1700649600000|2023-11-22 10:40:00|10340.9|10335.9|10338.9|10333.9|10341.4|10336.4|10338.9|10333.9|25
1700649900000|2023-11-22 10:45:00|10339|10334|10339.4|10334.4|10340.9|10335.9|10338.5|10333.5|22
1700650200000|2023-11-22 10:50:00|10339.5|10334.5|10337.9|10332.9|10340.2|10335.2|10337.7|10332.7|11
1700650500000|2023-11-22 10:55:00|10337.8|10332.8|10335.7|10330.7|10338.5|10333.5|10335.6|10330.6|20
1700650800000|2023-11-22 11:00:00|10336.2|10331.2|10335.5|10330.5|10336.3|10331.3|10333.1|10328.1|25
1700651100000|2023-11-22 11:05:00|10335.4|10330.4|10328.9|10323.9|10335.7|10330.7|10328.7|10323.7|28
1700651400000|2023-11-22 11:10:00|10328.7|10323.7|10330.7|10325.7|10332.4|10327.4|10328.4|10323.4|41
1700651700000|2023-11-22 11:15:00|10330.9|10325.9|10334.2|10329.2|10336.2|10331.2|10330.9|10325.9|33
1700652000000|2023-11-22 11:20:00|10333.9|10328.9|10334.2|10329.2|10335|10330|10331.8|10326.8|34
1700652300000|2023-11-22 11:25:00|10334.4|10329.4|10330.2|10325.2|10334.5|10329.5|10330.2|10325.2|18
1700652600000|2023-11-22 11:30:00|10330.4|10325.4|10333.4|10328.4|10334.7|10329.7|10330.4|10325.4|15
1700652900000|2023-11-22 11:35:00|10333.5|10328.5|10336.2|10331.2|10337.7|10332.7|10333.4|10328.4|15
1700653200000|2023-11-22 11:40:00|10336.1|10331.1|10334.9|10329.9|10336.2|10331.2|10334.8|10329.8|6
1700653500000|2023-11-22 11:45:00|10335|10330|10333.6|10328.6|10335.7|10330.7|10333.3|10328.3|13
1700653800000|2023-11-22 11:50:00|10333.4|10328.4|10333.4|10328.4|10334.9|10329.9|10332.9|10327.9|10
1700654100000|2023-11-22 11:55:00|10333.5|10328.5|10334.6|10329.6|10335.5|10330.5|10333.4|10328.4|35
1700654400000|2023-11-22 12:00:00|10334.7|10329.7|10334.9|10329.9|10336.6|10331.6|10332.9|10327.9|84
1700654700000|2023-11-22 12:05:00|10334.8|10329.8|10331.4|10326.4|10335.9|10330.9|10330.4|10325.4|28
1700655000000|2023-11-22 12:10:00|10331.3|10326.3|10327.6|10322.6|10331.3|10326.3|10327|10322|30
1700655300000|2023-11-22 12:15:00|10327.4|10322.4|10327.4|10322.4|10328.6|10323.6|10324.4|10319.4|79
1700655600000|2023-11-22 12:20:00|10327|10322|10330.6|10325.6|10330.7|10325.7|10326.9|10321.9|23
1700655900000|2023-11-22 12:25:00|10330.7|10325.7|10331.7|10326.7|10333.1|10328.1|10330.5|10325.5|41
1700656200000|2023-11-22 12:30:00|10332|10327|10327.6|10322.6|10332.1|10327.1|10326.8|10321.8|17
1700656500000|2023-11-22 12:35:00|10327.4|10322.4|10328.5|10323.5|10329.2|10324.2|10326.4|10321.4|21
1700656800000|2023-11-22 12:40:00|10328.7|10323.7|10332.6|10327.6|10332.6|10327.6|10328|10323|7
1700657100000|2023-11-22 12:45:00|10332.3|10327.3|10330.6|10325.6|10332.3|10327.3|10327.5|10322.5|32
1700657400000|2023-11-22 12:50:00|10330.5|10325.5|10332|10327|10332.7|10327.7|10328.9|10323.9|21
1700657700000|2023-11-22 12:55:00|10331.9|10326.9|10330|10325|10332.3|10327.3|10330|10325|12
1700658000000|2023-11-22 13:00:00|10330.2|10325.2|10326.5|10321.5|10332|10327|10325.1|10320.1|71
1700658300000|2023-11-22 13:05:00|10326.7|10321.7|10326.8|10321.8|10328.7|10323.7|10325|10320|41
1700658600000|2023-11-22 13:10:00|10326.7|10321.7|10330.6|10325.6|10330.7|10325.7|10325.1|10320.1|21
1700658900000|2023-11-22 13:15:00|10330.3|10325.3|10327.2|10322.2|10332.2|10327.2|10326|10321|21
1700659200000|2023-11-22 13:20:00|10327|10322|10325.4|10320.4|10327.1|10322.1|10324.5|10319.5|110
1700659500000|2023-11-22 13:25:00|10325.1|10320.1|10334|10329|10334|10329|10324.4|10319.4|64
1700659800000|2023-11-22 13:30:00|10334.2|10329.2|10333.8|10328.8|10339.9|10334.9|10330.2|10325.2|220
1700660100000|2023-11-22 13:35:00|10333.6|10328.6|10335.7|10330.7|10339.7|10334.7|10332.7|10327.7|98
1700660400000|2023-11-22 13:40:00|10335.8|10330.8|10343.5|10338.5|10344.3|10339.3|10334.6|10329.6|174
1700660700000|2023-11-22 13:45:00|10343.3|10338.3|10346.8|10341.8|10348.3|10343.3|10340.8|10335.8|132
1700661000000|2023-11-22 13:50:00|10346.7|10341.7|10344.9|10339.9|10348|10343|10343.7|10338.7|39
1700661300000|2023-11-22 13:55:00|10344.5|10339.5|10345|10340|10345|10340|10342|10337|37
1700661600000|2023-11-22 14:00:00|10344.6|10339.6|10354.1|10349.1|10354.1|10349.1|10342.9|10337.9|64
1700661900000|2023-11-22 14:05:00|10354.3|10349.3|10356|10351|10358.9|10353.9|10354|10349|180
1700662200000|2023-11-22 14:10:00|10355.9|10350.9|10365.7|10360.7|10366.4|10361.4|10354.9|10349.9|114
1700662500000|2023-11-22 14:15:00|10365.5|10360.5|10362.5|10357.5|10367|10362|10362|10357|319
1700662800000|2023-11-22 14:20:00|10362.4|10357.4|10361.2|10356.2|10362.5|10357.5|10359|10354|71
1700663100000|2023-11-22 14:25:00|10361.3|10356.3|10363.9|10358.9|10366|10361|10360.4|10355.4|145
1700663400000|2023-11-22 14:30:00|10363.7|10358.7|10362.6|10357.6|10364.5|10359.5|10358.2|10353.2|112
1700663700000|2023-11-22 14:35:00|10362.5|10357.5|10357|10352|10363|10358|10355.5|10350.5|164
1700664000000|2023-11-22 14:40:00|10356.8|10351.8|10356|10351|10358.8|10353.8|10354.8|10349.8|86
1700664300000|2023-11-22 14:45:00|10355.7|10350.7|10359.5|10354.5|10360.1|10355.1|10353|10348|97
1700664600000|2023-11-22 14:50:00|10359.4|10354.4|10363.4|10358.4|10363.8|10358.8|10359|10354|62
1700664900000|2023-11-22 14:55:00|10363.5|10358.5|10361.9|10356.9|10365.4|10360.4|10361.8|10356.8|181
1700665200000|2023-11-22 15:00:00|10361|10356|10379.8|10374.8|10379.8|10374.8|10361|10356|546
1700665500000|2023-11-22 15:05:00|10379.5|10374.5|10380|10375|10381|10376|10376.8|10371.8|185
1700665800000|2023-11-22 15:10:00|10379.6|10374.6|10384|10379|10385.5|10380.5|10379.1|10374.1|241
1700666100000|2023-11-22 15:15:00|10383.9|10378.9|10382.5|10377.5|10385.8|10380.8|10381.5|10376.5|114
1700666400000|2023-11-22 15:20:00|10382.3|10377.3|10377.5|10372.5|10383.8|10378.8|10377.5|10372.5|140
1700666700000|2023-11-22 15:25:00|10377.3|10372.3|10378.9|10373.9|10382.3|10377.3|10376.8|10371.8|135
1700667000000|2023-11-22 15:30:00|10378.8|10373.8|10375.9|10370.9|10380.3|10375.3|10375.8|10370.8|84
1700667300000|2023-11-22 15:35:00|10376.3|10371.3|10383.9|10378.9|10384.9|10379.9|10375.8|10370.8|114
1700667600000|2023-11-22 15:40:00|10384.3|10379.3|10375.5|10370.5|10384.3|10379.3|10374.8|10369.8|55
1700667900000|2023-11-22 15:45:00|10375.8|10370.8|10377.4|10372.4|10377.8|10372.8|10374|10369|52
1700668200000|2023-11-22 15:50:00|10377.6|10372.6|10376.5|10371.5|10382.1|10377.1|10375.8|10370.8|97
1700668500000|2023-11-22 15:55:00|10376.3|10371.3|10375.9|10370.9|10377|10372|10373.4|10368.4|39
1700668800000|2023-11-22 16:00:00|10375.6|10370.6|10377|10372|10377.8|10372.8|10372.4|10367.4|137
1700669100000|2023-11-22 16:05:00|10377.1|10372.1|10378.4|10373.4|10379.8|10374.8|10377|10372|50
1700669400000|2023-11-22 16:10:00|10378.3|10373.3|10374.5|10369.5|10378.3|10373.3|10374.5|10369.5|63
1700669700000|2023-11-22 16:15:00|10374.8|10369.8|10376.5|10371.5|10378.3|10373.3|10374|10369|47
1700670000000|2023-11-22 16:20:00|10376.8|10371.8|10374.3|10369.3|10377.8|10372.8|10373.3|10368.3|54
1700670300000|2023-11-22 16:25:00|10374.5|10369.5|10373|10368|10375.3|10370.3|10372.5|10367.5|39
1700670600000|2023-11-22 16:30:00|10373.3|10368.3|10370.5|10365.5|10373.8|10368.8|10370.1|10365.1|32
1700670900000|2023-11-22 16:35:00|10370.6|10365.6|10372|10367|10372.3|10367.3|10370|10365|23
1700671200000|2023-11-22 16:40:00|10371.7|10366.7|10368.2|10363.2|10372.8|10367.8|10368.1|10363.1|18
1700671500000|2023-11-22 16:45:00|10368.3|10363.3|10373.3|10368.3|10373.3|10368.3|10368|10363|44
1700671800000|2023-11-22 16:50:00|10373.1|10368.1|10374|10369|10375.3|10370.3|10372.5|10367.5|36
1700672100000|2023-11-22 16:55:00|10374.2|10369.2|10371.2|10366.2|10374.8|10369.8|10370.9|10365.9|17
1700672400000|2023-11-22 17:00:00|10371|10366|10370.7|10365.7|10372.3|10367.3|10370.4|10365.4|15
1700672700000|2023-11-22 17:05:00|10370.8|10365.8|10367.9|10362.9|10371.9|10366.9|10367.9|10362.9|67
1700673000000|2023-11-22 17:10:00|10368|10363|10365.3|10360.3|10368.3|10363.3|10364.9|10359.9|74
1700673300000|2023-11-22 17:15:00|10365.4|10360.4|10362.4|10357.4|10365.4|10360.4|10362.3|10357.3|61
1700673600000|2023-11-22 17:20:00|10362.3|10357.3|10361.4|10356.4|10362.3|10357.3|10360.9|10355.9|20
1700673900000|2023-11-22 17:25:00|10361.5|10356.5|10358.8|10353.8|10362.2|10357.2|10357.4|10352.4|57
1700674200000|2023-11-22 17:30:00|10358.9|10353.9|10359.8|10354.8|10360.3|10355.3|10358.4|10353.4|25
1700674500000|2023-11-22 17:35:00|10360.1|10355.1|10361.3|10356.3|10361.3|10356.3|10359.4|10354.4|21
1700674800000|2023-11-22 17:40:00|10361.4|10356.4|10364.8|10359.8|10365.4|10360.4|10360.9|10355.9|28
1700675100000|2023-11-22 17:45:00|10364.9|10359.9|10365.9|10360.9|10365.9|10360.9|10363.3|10358.3|11
1700675400000|2023-11-22 17:50:00|10365.5|10360.5|10362.3|10357.3|10365.5|10360.5|10361.6|10356.6|12
1700675700000|2023-11-22 17:55:00|10362.4|10357.4|10361.9|10356.9|10363|10358|10361.3|10356.3|17
1700676000000|2023-11-22 18:00:00|10362.4|10357.4|10362.4|10357.4|10362.4|10357.4|10358.9|10353.9|27
1700676300000|2023-11-22 18:05:00|10362.3|10357.3|10360.9|10355.9|10362.4|10357.4|10360|10355|16
1700676600000|2023-11-22 18:10:00|10361.3|10356.3|10357.2|10352.2|10362.2|10357.2|10356.8|10351.8|187
1700676900000|2023-11-22 18:15:00|10357|10352|10360.3|10355.3|10360.8|10355.8|10356.8|10351.8|59
1700677200000|2023-11-22 18:20:00|10360.2|10355.2|10357.8|10352.8|10360.8|10355.8|10357.3|10352.3|28
1700677500000|2023-11-22 18:25:00|10357.2|10352.2|10355.3|10350.3|10357.4|10352.4|10355.3|10350.3|18
1700677800000|2023-11-22 18:30:00|10355.1|10350.1|10355.9|10350.9|10357.3|10352.3|10354.1|10349.1|19
1700678100000|2023-11-22 18:35:00|10355.8|10350.8|10357.3|10352.3|10358.3|10353.3|10355.8|10350.8|16
1700678400000|2023-11-22 18:40:00|10357.4|10352.4|10358.6|10353.6|10358.9|10353.9|10357.3|10352.3|8
1700678700000|2023-11-22 18:45:00|10358.5|10353.5|10358.4|10353.4|10359.9|10354.9|10358.3|10353.3|29
1700679000000|2023-11-22 18:50:00|10358.8|10353.8|10360.2|10355.2|10360.2|10355.2|10357.9|10352.9|31
1700679300000|2023-11-22 18:55:00|10360.1|10355.1|10357.2|10352.2|10360.1|10355.1|10357.2|10352.2|48
1700679600000|2023-11-22 19:00:00|10357.1|10352.1|10355.9|10350.9|10357.4|10352.4|10355.1|10350.1|23
1700679900000|2023-11-22 19:05:00|10356.1|10351.1|10354.8|10349.8|10356.1|10351.1|10353.3|10348.3|28
1700680200000|2023-11-22 19:10:00|10354.9|10349.9|10356.8|10351.8|10357.3|10352.3|10354.8|10349.8|12
1700680500000|2023-11-22 19:15:00|10356.9|10351.9|10355.4|10350.4|10356.9|10351.9|10355.2|10350.2|10
1700680800000|2023-11-22 19:20:00|10355.6|10350.6|10357.8|10352.8|10357.8|10352.8|10355.3|10350.3|29
1700681100000|2023-11-22 19:25:00|10357.7|10352.7|10355.3|10350.3|10357.7|10352.7|10355.3|10350.3|12
1700681400000|2023-11-22 19:30:00|10355.4|10350.4|10356.8|10351.8|10356.8|10351.8|10354.6|10349.6|6
1700681700000|2023-11-22 19:35:00|10356.9|10351.9|10360.4|10355.4|10360.8|10355.8|10356.9|10351.9|16
1700682000000|2023-11-22 19:40:00|10360.7|10355.7|10358.8|10353.8|10360.9|10355.9|10358.7|10353.7|31
1700682300000|2023-11-22 19:45:00|10358.7|10353.7|10358.3|10353.3|10359.8|10354.8|10358.1|10353.1|40
1700682600000|2023-11-22 19:50:00|10358.4|10353.4|10356.6|10351.6|10358.6|10353.6|10356.6|10351.6|100
1700682900000|2023-11-22 19:55:00|10356.9|10351.9|10357|10352|10357.4|10352.4|10354.8|10349.8|223
1700683200000|2023-11-22 20:00:00|10357.2|10352.2|10356.4|10351.4|10358.7|10353.7|10356.4|10351.4|254
1700683500000|2023-11-22 20:05:00|10356.2|10351.2|10356.9|10351.9|10356.9|10351.9|10355.7|10350.7|257
1700683800000|2023-11-22 20:10:00|10357.1|10352.1|10357.9|10352.9|10358.2|10353.2|10356.9|10351.9|109
1700684100000|2023-11-22 20:15:00|10357.5|10352.5|10357.9|10352.9|10358.5|10353.5|10357.4|10352.4|87
1700684400000|2023-11-22 20:20:00|10357.5|10352.5|10355.4|10350.4|10357.5|10352.5|10354.9|10349.9|71
1700684700000|2023-11-22 20:25:00|10355.6|10350.6|10355.9|10350.9|10356.4|10351.4|10355.4|10350.4|77
1700685000000|2023-11-22 20:30:00|10356.1|10351.1|10354.4|10349.4|10356.2|10351.2|10354.4|10349.4|8
1700685300000|2023-11-22 20:35:00|10354.2|10349.2|10354.4|10349.4|10354.9|10349.9|10354.1|10349.1|13
1700685600000|2023-11-22 20:40:00|10354.3|10349.3|10354.6|10349.6|10355.1|10350.1|10354.1|10349.1|18
1700685900000|2023-11-22 20:45:00|10354.7|10349.7|10354|10349|10355.1|10350.1|10353.7|10348.7|46
1700686200000|2023-11-22 20:50:00|10354.1|10349.1|10353.9|10348.9|10354.1|10349.1|10353.7|10348.7|39
1700686500000|2023-11-22 20:55:00|10353.7|10348.7|10353.6|10348.6|10353.9|10348.9|10353|10348|365
1700686800000|2023-11-22 21:00:00|10353.5|10348.5|10353.9|10348.9|10353.9|10348.9|10353.5|10348.5|67
1700687100000|2023-11-22 21:05:00|10353.8|10348.8|10353|10348|10353.8|10348.8|10353|10348|5
1700687400000|2023-11-22 21:10:00|10353.3|10348.3|10353.3|10348.3|10353.6|10348.6|10353.2|10348.2|61
1700687700000|2023-11-22 21:15:00|10353.6|10348.6|10353.3|10348.3|10353.6|10348.6|10353.3|10348.3|5
1700688000000|2023-11-22 21:20:00|10353.2|10348.2|10352.3|10347.3|10353.2|10348.2|10352.2|10347.2|0
1700688300000|2023-11-22 21:25:00|10352.2|10347.2|10351.7|10346.7|10352.2|10347.2|10351.2|10346.2|35
1700688600000|2023-11-22 21:30:00|10352.1|10347.1|10352.2|10347.2|10352.2|10347.2|10352.1|10347.1|9
1700688900000|2023-11-22 21:35:00|10352.1|10347.1|10351.3|10346.3|10352.2|10347.2|10351.2|10346.2|12
1700689200000|2023-11-22 21:40:00|10351.5|10346.5|10352|10347|10352.2|10347.2|10351.5|10346.5|11
1700689500000|2023-11-22 21:45:00|10352.2|10347.2|10352.2|10347.2|10352.2|10347.2|10351.7|10346.7|0
1700689800000|2023-11-22 21:50:00|10352|10347|10351.2|10346.2|10352|10347|10351.2|10346.2|4
1700690100000|2023-11-22 21:55:00|10351.3|10346.3|10353.2|10348.2|10353.6|10348.6|10350.7|10345.7|16
1700690400000|2023-11-22 22:00:00|10360.3|10355.3|10360.3|10355.3|10360.3|10355.3|10360.3|10355.3|0
1700701200000|2023-11-23 01:00:00|10347.1|10342.1|10349.1|10344.1|10349.1|10344.1|10346|10341|37
1700701500000|2023-11-23 01:05:00|10349.3|10344.3|10349.9|10344.9|10350|10345|10349|10344|4
1700701800000|2023-11-23 01:10:00|10350|10345|10348.3|10343.3|10350|10345|10348.1|10343.1|19
1700702100000|2023-11-23 01:15:00|10348.2|10343.2|10349.5|10344.5|10349.7|10344.7|10347.1|10342.1|7
1700702400000|2023-11-23 01:20:00|10349.3|10344.3|10349.2|10344.2|10349.8|10344.8|10349.2|10344.2|8
1700702700000|2023-11-23 01:25:00|10349.3|10344.3|10346.7|10341.7|10349.3|10344.3|10346.6|10341.6|52
1700703000000|2023-11-23 01:30:00|10346.6|10341.6|10345.2|10340.2|10347.5|10342.5|10345.1|10340.1|9
1700703300000|2023-11-23 01:35:00|10345.3|10340.3|10345.7|10340.7|10346.7|10341.7|10345.2|10340.2|10
1700703600000|2023-11-23 01:40:00|10345.8|10340.8|10347.1|10342.1|10347.7|10342.7|10345.7|10340.7|27
1700703900000|2023-11-23 01:45:00|10347|10342|10345.8|10340.8|10347|10342|10345.5|10340.5|9
1700704200000|2023-11-23 01:50:00|10345.7|10340.7|10344.7|10339.7|10345.9|10340.9|10344.2|10339.2|4
1700704500000|2023-11-23 01:55:00|10344.6|10339.6|10344.4|10339.4|10344.7|10339.7|10343.6|10338.6|24
1700704800000|2023-11-23 02:00:00|10344.1|10339.1|10342.2|10337.2|10344.5|10339.5|10342.1|10337.1|11
1700705100000|2023-11-23 02:05:00|10342.4|10337.4|10340.7|10335.7|10343.3|10338.3|10340.5|10335.5|3
1700705400000|2023-11-23 02:10:00|10340.6|10335.6|10339.8|10334.8|10340.7|10335.7|10339.8|10334.8|12
1700705700000|2023-11-23 02:15:00|10339.9|10334.9|10340.6|10335.6|10340.6|10335.6|10339.6|10334.6|2
1700706000000|2023-11-23 02:20:00|10340.5|10335.5|10339.5|10334.5|10340.5|10335.5|10339.1|10334.1|16
1700706300000|2023-11-23 02:25:00|10339.4|10334.4|10341.6|10336.6|10341.6|10336.6|10339.2|10334.2|14
1700706600000|2023-11-23 02:30:00|10342|10337|10340.1|10335.1|10342.3|10337.3|10339.7|10334.7|6
1700706900000|2023-11-23 02:35:00|10340.3|10335.3|10341.1|10336.1|10341.1|10336.1|10339.8|10334.8|2
1700707200000|2023-11-23 02:40:00|10341.4|10336.4|10339.8|10334.8|10341.6|10336.6|10339.8|10334.8|1
1700707500000|2023-11-23 02:45:00|10339.7|10334.7|10339.4|10334.4|10339.8|10334.8|10339.4|10334.4|10
1700707800000|2023-11-23 02:50:00|10339.5|10334.5|10337.1|10332.1|10339.9|10334.9|10336.6|10331.6|34
1700708100000|2023-11-23 02:55:00|10337|10332|10337.6|10332.6|10338|10333|10336.9|10331.9|8
1700708400000|2023-11-23 03:00:00|10337.5|10332.5|10338.1|10333.1|10338.1|10333.1|10336.8|10331.8|34
1700708700000|2023-11-23 03:05:00|10338.3|10333.3|10340.3|10335.3|10340.6|10335.6|10338.3|10333.3|30
1700709000000|2023-11-23 03:10:00|10340.1|10335.1|10338.1|10333.1|10340.1|10335.1|10338|10333|17
1700709300000|2023-11-23 03:15:00|10338.2|10333.2|10338.6|10333.6|10338.8|10333.8|10338.1|10333.1|22
1700709600000|2023-11-23 03:20:00|10338.7|10333.7|10339.6|10334.6|10340.1|10335.1|10338.6|10333.6|1
1700709900000|2023-11-23 03:25:00|10339.5|10334.5|10339.7|10334.7|10340.1|10335.1|10339.5|10334.5|0
1700710200000|2023-11-23 03:30:00|10339.9|10334.9|10339.6|10334.6|10340.7|10335.7|10339.6|10334.6|23
1700710500000|2023-11-23 03:35:00|10340.1|10335.1|10339.3|10334.3|10340.1|10335.1|10339.1|10334.1|14
1700710800000|2023-11-23 03:40:00|10339.2|10334.2|10338.6|10333.6|10339.2|10334.2|10338.4|10333.4|4
1700711100000|2023-11-23 03:45:00|10338.4|10333.4|10336.5|10331.5|10338.4|10333.4|10336.5|10331.5|4
1700711400000|2023-11-23 03:50:00|10336.6|10331.6|10336|10331|10336.8|10331.8|10335.8|10330.8|4
1700711700000|2023-11-23 03:55:00|10335.8|10330.8|10336.6|10331.6|10336.6|10331.6|10335.8|10330.8|4
1700712000000|2023-11-23 04:00:00|10336.5|10331.5|10336.9|10331.9|10337.4|10332.4|10336.1|10331.1|12
1700712300000|2023-11-23 04:05:00|10336.8|10331.8|10336.6|10331.6|10336.9|10331.9|10336.1|10331.1|3
1700712600000|2023-11-23 04:10:00|10336.4|10331.4|10337.2|10332.2|10337.3|10332.3|10336.4|10331.4|0
1700712900000|2023-11-23 04:15:00|10337.3|10332.3|10337.8|10332.8|10337.8|10332.8|10337.1|10332.1|9
1700713200000|2023-11-23 04:20:00|10337.7|10332.7|10337.6|10332.6|10337.8|10332.8|10337.6|10332.6|7
1700713500000|2023-11-23 04:25:00|10337.2|10332.2|10336.7|10331.7|10337.2|10332.2|10336.1|10331.1|10
1700713800000|2023-11-23 04:30:00|10337.1|10332.1|10336.4|10331.4|10337.2|10332.2|10336|10331|3
1700714100000|2023-11-23 04:35:00|10336.6|10331.6|10336.7|10331.7|10336.7|10331.7|10336.1|10331.1|1
1700714400000|2023-11-23 04:40:00|10337.1|10332.1|10337.1|10332.1|10337.2|10332.2|10337.1|10332.1|1
1700714700000|2023-11-23 04:45:00|10337|10332|10339.3|10334.3|10339.4|10334.4|10336.7|10331.7|2
1700715000000|2023-11-23 04:50:00|10339.1|10334.1|10338.7|10333.7|10339.1|10334.1|10338.1|10333.1|2
1700715300000|2023-11-23 04:55:00|10338.9|10333.9|10338.6|10333.6|10338.9|10333.9|10338.4|10333.4|0
1700715600000|2023-11-23 05:00:00|10338.7|10333.7|10339.9|10334.9|10340.1|10335.1|10338.6|10333.6|3
1700715900000|2023-11-23 05:05:00|10340.1|10335.1|10339.6|10334.6|10340.2|10335.2|10339.5|10334.5|1
1700716200000|2023-11-23 05:10:00|10339.5|10334.5|10339.1|10334.1|10339.5|10334.5|10338.8|10333.8|2
1700716500000|2023-11-23 05:15:00|10339.2|10334.2|10338.3|10333.3|10339.5|10334.5|10338.1|10333.1|2
1700716800000|2023-11-23 05:20:00|10338.1|10333.1|10337.7|10332.7|10338.3|10333.3|10337.6|10332.6|1
1700717100000|2023-11-23 05:25:00|10337.8|10332.8|10338.3|10333.3|10338.8|10333.8|10337.8|10332.8|10
1700717400000|2023-11-23 05:30:00|10338.5|10333.5|10338.1|10333.1|10338.5|10333.5|10338|10333|4
1700717700000|2023-11-23 05:35:00|10338|10333|10337|10332|10338.1|10333.1|10336.8|10331.8|4
1700718000000|2023-11-23 05:40:00|10336.8|10331.8|10335.1|10330.1|10337|10332|10335|10330|7
1700718300000|2023-11-23 05:45:00|10335.5|10330.5|10334|10329|10335.6|10330.6|10334|10329|8
1700718600000|2023-11-23 05:50:00|10333.7|10328.7|10333.3|10328.3|10334.1|10329.1|10333.3|10328.3|8
1700718900000|2023-11-23 05:55:00|10333.2|10328.2|10330.1|10325.1|10333.3|10328.3|10329.5|10324.5|24
1700719200000|2023-11-23 06:00:00|10330|10325|10327.6|10322.6|10331.1|10326.1|10327.6|10322.6|54
1700719500000|2023-11-23 06:05:00|10327.7|10322.7|10325.8|10320.8|10327.8|10322.8|10325.1|10320.1|18
1700719800000|2023-11-23 06:10:00|10326|10321|10326.1|10321.1|10326.7|10321.7|10323.9|10318.9|24
1700720100000|2023-11-23 06:15:00|10326.2|10321.2|10326.1|10321.1|10326.8|10321.8|10325.6|10320.6|10
1700720400000|2023-11-23 06:20:00|10325.9|10320.9|10325.6|10320.6|10326.8|10321.8|10324.7|10319.7|45
1700720700000|2023-11-23 06:25:00|10325.7|10320.7|10327.1|10322.1|10327.6|10322.6|10325.7|10320.7|10
1700721000000|2023-11-23 06:30:00|10327|10322|10331.4|10326.4|10331.4|10326.4|10326.5|10321.5|16
1700721300000|2023-11-23 06:35:00|10331.6|10326.6|10330.9|10325.9|10331.6|10326.6|10330.5|10325.5|27
1700721600000|2023-11-23 06:40:00|10330.6|10325.6|10329.6|10324.6|10331|10326|10327.9|10322.9|23
1700721900000|2023-11-23 06:45:00|10329.4|10324.4|10331.6|10326.6|10332.1|10327.1|10329.1|10324.1|22
1700722200000|2023-11-23 06:50:00|10332|10327|10331.5|10326.5|10332.6|10327.6|10330.9|10325.9|0
1700722500000|2023-11-23 06:55:00|10331.4|10326.4|10331.8|10326.8|10332.1|10327.1|10330.1|10325.1|4
1700722800000|2023-11-23 07:00:00|10332|10327|10333.4|10328.4|10333.4|10328.4|10331.2|10326.2|47
1700723100000|2023-11-23 07:05:00|10333.3|10328.3|10333.4|10328.4|10335|10330|10332.4|10327.4|12
1700723400000|2023-11-23 07:10:00|10333.3|10328.3|10333.5|10328.5|10333.9|10328.9|10330.9|10325.9|17
1700723700000|2023-11-23 07:15:00|10333.7|10328.7|10332.7|10327.7|10334.1|10329.1|10332.4|10327.4|6
1700724000000|2023-11-23 07:20:00|10332.9|10327.9|10331.9|10326.9|10333.7|10328.7|10330.4|10325.4|10
1700724300000|2023-11-23 07:25:00|10331.7|10326.7|10327.9|10322.9|10331.7|10326.7|10326.9|10321.9|33
1700724600000|2023-11-23 07:30:00|10328.3|10323.3|10328|10323|10329.7|10324.7|10327.4|10322.4|23
1700724900000|2023-11-23 07:35:00|10327.9|10322.9|10329.9|10324.9|10330.1|10325.1|10326.7|10321.7|6
1700725200000|2023-11-23 07:40:00|10329.4|10324.4|10330.3|10325.3|10332.4|10327.4|10329.2|10324.2|20
1700725500000|2023-11-23 07:45:00|10330.4|10325.4|10327.1|10322.1|10330.4|10325.4|10327.1|10322.1|20
1700725800000|2023-11-23 07:50:00|10327.4|10322.4|10330.5|10325.5|10330.6|10325.6|10327.1|10322.1|24
1700726100000|2023-11-23 07:55:00|10330.4|10325.4|10327.4|10322.4|10331.1|10326.1|10326.6|10321.6|34
1700726400000|2023-11-23 08:00:00|10327.6|10322.6|10328.5|10323.5|10330|10325|10326|10321|89
1700726700000|2023-11-23 08:05:00|10328.6|10323.6|10330.5|10325.5|10332|10327|10326.5|10321.5|45
1700727000000|2023-11-23 08:10:00|10330.6|10325.6|10332.3|10327.3|10332.7|10327.7|10330.2|10325.2|20
1700727300000|2023-11-23 08:15:00|10332.8|10327.8|10332.7|10327.7|10339.6|10334.6|10330.9|10325.9|276
1700727600000|2023-11-23 08:20:00|10332.5|10327.5|10331.6|10326.6|10333.2|10328.2|10330.1|10325.1|42
1700727900000|2023-11-23 08:25:00|10331.7|10326.7|10329.7|10324.7|10334.5|10329.5|10329.7|10324.7|49
1700728200000|2023-11-23 08:30:00|10329|10324|10321.7|10316.7|10329|10324|10317.3|10312.3|220
1700728500000|2023-11-23 08:35:00|10322|10317|10323.4|10318.4|10325.9|10320.9|10318.9|10313.9|57
1700728800000|2023-11-23 08:40:00|10323.2|10318.2|10323.7|10318.7|10326|10321|10322|10317|18
1700729100000|2023-11-23 08:45:00|10323.9|10318.9|10328.4|10323.4|10329.5|10324.5|10323.9|10318.9|21
1700729400000|2023-11-23 08:50:00|10328.5|10323.5|10330.2|10325.2|10332|10327|10327.9|10322.9|23
1700729700000|2023-11-23 08:55:00|10330|10325|10328.6|10323.6|10332.6|10327.6|10328.5|10323.5|27
1700730000000|2023-11-23 09:00:00|10328.7|10323.7|10332.5|10327.5|10332.6|10327.6|10324.3|10319.3|74
1700730300000|2023-11-23 09:05:00|10332.3|10327.3|10336.8|10331.8|10337|10332|10331.4|10326.4|45
1700730600000|2023-11-23 09:10:00|10336.9|10331.9|10336.4|10331.4|10339.1|10334.1|10336.1|10331.1|32
1700730900000|2023-11-23 09:15:00|10336.5|10331.5|10337|10332|10338.5|10333.5|10335.1|10330.1|64
1700731200000|2023-11-23 09:20:00|10336.9|10331.9|10338|10333|10340.5|10335.5|10336.7|10331.7|18
1700731500000|2023-11-23 09:25:00|10337.9|10332.9|10337.2|10332.2|10338.8|10333.8|10336.7|10331.7|10
1700731800000|2023-11-23 09:30:00|10334.9|10329.9|10332.2|10327.2|10337|10332|10328.1|10323.1|218
1700732100000|2023-11-23 09:35:00|10332|10327|10331.3|10326.3|10333.5|10328.5|10329.5|10324.5|23
1700732400000|2023-11-23 09:40:00|10331.4|10326.4|10328.1|10323.1|10331.8|10326.8|10328.1|10323.1|57
1700732700000|2023-11-23 09:45:00|10328.2|10323.2|10329.1|10324.1|10331.5|10326.5|10328.1|10323.1|12
1700733000000|2023-11-23 09:50:00|10329.2|10324.2|10326.5|10321.5|10329.5|10324.5|10326.5|10321.5|23
1700733300000|2023-11-23 09:55:00|10326.3|10321.3|10324.9|10319.9|10327.8|10322.8|10324.9|10319.9|29
1700733600000|2023-11-23 10:00:00|10324.5|10319.5|10325.5|10320.5|10327.3|10322.3|10323.8|10318.8|23
1700733900000|2023-11-23 10:05:00|10325.6|10320.6|10327.5|10322.5|10327.8|10322.8|10325.5|10320.5|22
1700734200000|2023-11-23 10:10:00|10327.3|10322.3|10327|10322|10328|10323|10326|10321|32
1700734500000|2023-11-23 10:15:00|10326.8|10321.8|10330.5|10325.5|10330.5|10325.5|10326.5|10321.5|28
1700734800000|2023-11-23 10:20:00|10330.4|10325.4|10329.4|10324.4|10331.9|10326.9|10329.2|10324.2|7
1700735100000|2023-11-23 10:25:00|10329.5|10324.5|10329|10324|10331.9|10326.9|10328.9|10323.9|16
1700735400000|2023-11-23 10:30:00|10328.9|10323.9|10328.9|10323.9|10329.4|10324.4|10326.9|10321.9|8
1700735700000|2023-11-23 10:35:00|10329|10324|10326|10321|10329.4|10324.4|10325.9|10320.9|78
1700736000000|2023-11-23 10:40:00|10325.9|10320.9|10327|10322|10327.9|10322.9|10325.9|10320.9|5
1700736300000|2023-11-23 10:45:00|10327.2|10322.2|10328.2|10323.2|10328.2|10323.2|10326.6|10321.6|0
1700736600000|2023-11-23 10:50:00|10328.4|10323.4|10328.2|10323.2|10329.4|10324.4|10327.9|10322.9|4
1700736900000|2023-11-23 10:55:00|10328.1|10323.1|10326.9|10321.9|10328.4|10323.4|10326.4|10321.4|4
1700737200000|2023-11-23 11:00:00|10327|10322|10328|10323|10328.4|10323.4|10326.3|10321.3|10
1700737500000|2023-11-23 11:05:00|10327.9|10322.9|10327.9|10322.9|10328.2|10323.2|10326.4|10321.4|10
1700737800000|2023-11-23 11:10:00|10327.8|10322.8|10331.4|10326.4|10331.7|10326.7|10327.4|10322.4|13
1700738100000|2023-11-23 11:15:00|10331|10326|10329.4|10324.4|10331.4|10326.4|10329.4|10324.4|24
1700738400000|2023-11-23 11:20:00|10329.2|10324.2|10326.4|10321.4|10329.5|10324.5|10326.4|10321.4|7
1700738700000|2023-11-23 11:25:00|10326|10321|10325.9|10320.9|10327.4|10322.4|10325.3|10320.3|20
1700739000000|2023-11-23 11:30:00|10325.8|10320.8|10325.9|10320.9|10327.3|10322.3|10325.5|10320.5|15
1700739300000|2023-11-23 11:35:00|10326|10321|10326.6|10321.6|10328.2|10323.2|10326|10321|2
1700739600000|2023-11-23 11:40:00|10326.5|10321.5|10328.7|10323.7|10328.9|10323.9|10326|10321|10
1700739900000|2023-11-23 11:45:00|10328.9|10323.9|10329.8|10324.8|10329.8|10324.8|10327.5|10322.5|16
1700740200000|2023-11-23 11:50:00|10329.5|10324.5|10329|10324|10330.5|10325.5|10329|10324|8
1700740500000|2023-11-23 11:55:00|10329.1|10324.1|10328.8|10323.8|10329.3|10324.3|10328|10323|7
1700740800000|2023-11-23 12:00:00|10328.9|10323.9|10331.2|10326.2|10331.3|10326.3|10328.5|10323.5|11
1700741100000|2023-11-23 12:05:00|10331|10326|10333|10328|10333.3|10328.3|10331|10326|17
1700741400000|2023-11-23 12:10:00|10333.3|10328.3|10335.2|10330.2|10335.5|10330.5|10333|10328|23
1700741700000|2023-11-23 12:15:00|10335|10330|10335.2|10330.2|10335.3|10330.3|10333.7|10328.7|21
1700742000000|2023-11-23 12:20:00|10335|10330|10335.8|10330.8|10336.5|10331.5|10333.7|10328.7|29
1700742300000|2023-11-23 12:25:00|10336|10331|10335.8|10330.8|10336.5|10331.5|10334.8|10329.8|24
1700742600000|2023-11-23 12:30:00|10336|10331|10338|10333|10338.6|10333.6|10335.5|10330.5|35
1700742900000|2023-11-23 12:35:00|10338.1|10333.1|10339|10334|10340.2|10335.2|10336.8|10331.8|26
1700743200000|2023-11-23 12:40:00|10339.3|10334.3|10339.8|10334.8|10340.3|10335.3|10338.8|10333.8|23
1700743500000|2023-11-23 12:45:00|10339.7|10334.7|10340.8|10335.8|10341.4|10336.4|10339.1|10334.1|21
1700743800000|2023-11-23 12:50:00|10340.7|10335.7|10338.4|10333.4|10340.7|10335.7|10337.8|10332.8|9
1700744100000|2023-11-23 12:55:00|10338.6|10333.6|10340.1|10335.1|10341.1|10336.1|10338.6|10333.6|11
1700744400000|2023-11-23 13:00:00|10340.3|10335.3|10343.3|10338.3|10343.8|10338.8|10340|10335|23
1700744700000|2023-11-23 13:05:00|10343.7|10338.7|10344.1|10339.1|10344.8|10339.8|10342.3|10337.3|24
1700745000000|2023-11-23 13:10:00|10344.5|10339.5|10344.3|10339.3|10346.8|10341.8|10344|10339|17
1700745300000|2023-11-23 13:15:00|10344.2|10339.2|10343.3|10338.3|10345.5|10340.5|10343|10338|19
1700745600000|2023-11-23 13:20:00|10343.5|10338.5|10343.6|10338.6|10344.8|10339.8|10343|10338|27
1700745900000|2023-11-23 13:25:00|10343.8|10338.8|10342.5|10337.5|10344.8|10339.8|10341.9|10336.9|23
1700746200000|2023-11-23 13:30:00|10342.7|10337.7|10342.2|10337.2|10343.3|10338.3|10342|10337|30
1700746500000|2023-11-23 13:35:00|10342|10337|10342|10337|10342|10337|10340.5|10335.5|26
1700746800000|2023-11-23 13:40:00|10341.8|10336.8|10340.7|10335.7|10341.8|10336.8|10339.8|10334.8|22
1700747100000|2023-11-23 13:45:00|10340.5|10335.5|10341.3|10336.3|10341.5|10336.5|10339.5|10334.5|11
1700747400000|2023-11-23 13:50:00|10341.5|10336.5|10341.5|10336.5|10342.8|10337.8|10340.5|10335.5|32
1700747700000|2023-11-23 13:55:00|10341.6|10336.6|10342|10337|10342.8|10337.8|10340.5|10335.5|14
1700748000000|2023-11-23 14:00:00|10342.4|10337.4|10343.3|10338.3|10343.3|10338.3|10341.1|10336.1|34
1700748300000|2023-11-23 14:05:00|10343.2|10338.2|10347.3|10342.3|10347.5|10342.5|10343.2|10338.2|353
1700748600000|2023-11-23 14:10:00|10347.6|10342.6|10348.4|10343.4|10348.4|10343.4|10346.2|10341.2|29
1700748900000|2023-11-23 14:15:00|10348.3|10343.3|10348|10343|10349.6|10344.6|10346.5|10341.5|29
1700749200000|2023-11-23 14:20:00|10347.9|10342.9|10351.9|10346.9|10353.4|10348.4|10347.9|10342.9|20
1700749500000|2023-11-23 14:25:00|10352|10347|10349.8|10344.8|10353.3|10348.3|10349.5|10344.5|13
1700749800000|2023-11-23 14:30:00|10349.5|10344.5|10346.8|10341.8|10349.8|10344.8|10346|10341|31
1700750100000|2023-11-23 14:35:00|10347.2|10342.2|10346.8|10341.8|10347.8|10342.8|10345|10340|7
1700750400000|2023-11-23 14:40:00|10347|10342|10347.2|10342.2|10348.3|10343.3|10345.5|10340.5|15
1700750700000|2023-11-23 14:45:00|10347.3|10342.3|10345.5|10340.5|10347.8|10342.8|10345.3|10340.3|10
1700751000000|2023-11-23 14:50:00|10345.3|10340.3|10348.2|10343.2|10349.3|10344.3|10345.3|10340.3|11
1700751300000|2023-11-23 14:55:00|10348|10343|10347.3|10342.3|10349.3|10344.3|10346.5|10341.5|14
1700751600000|2023-11-23 15:00:00|10347.7|10342.7|10344.9|10339.9|10347.8|10342.8|10344.8|10339.8|36
1700751900000|2023-11-23 15:05:00|10345.1|10340.1|10344.8|10339.8|10347.3|10342.3|10344.8|10339.8|24
1700752200000|2023-11-23 15:10:00|10344.9|10339.9|10345.1|10340.1|10345.4|10340.4|10343.8|10338.8|24
1700752500000|2023-11-23 15:15:00|10345.3|10340.3|10343.4|10338.4|10345.3|10340.3|10342.3|10337.3|19
1700752800000|2023-11-23 15:20:00|10343.3|10338.3|10339.8|10334.8|10343.4|10338.4|10338.6|10333.6|23
1700753100000|2023-11-23 15:25:00|10339.9|10334.9|10339.9|10334.9|10340.1|10335.1|10338.8|10333.8|14
1700753400000|2023-11-23 15:30:00|10339.8|10334.8|10338.4|10333.4|10339.8|10334.8|10337|10332|22
1700753700000|2023-11-23 15:35:00|10338.3|10333.3|10339.3|10334.3|10339.8|10334.8|10337|10332|38
1700754000000|2023-11-23 15:40:00|10339|10334|10339.8|10334.8|10339.8|10334.8|10337.5|10332.5|7
1700754300000|2023-11-23 15:45:00|10339.6|10334.6|10339.7|10334.7|10340.8|10335.8|10338.7|10333.7|23
1700754600000|2023-11-23 15:50:00|10339.6|10334.6|10336.7|10331.7|10339.8|10334.8|10336.5|10331.5|13
1700754900000|2023-11-23 15:55:00|10336.8|10331.8|10337.5|10332.5|10337.8|10332.8|10336.5|10331.5|20
1700755200000|2023-11-23 16:00:00|10337.4|10332.4|10339.3|10334.3|10339.8|10334.8|10337.1|10332.1|14
1700755500000|2023-11-23 16:05:00|10339.2|10334.2|10339.8|10334.8|10340.8|10335.8|10339.1|10334.1|10
1700755800000|2023-11-23 16:10:00|10340.3|10335.3|10341.8|10336.8|10341.8|10336.8|10340|10335|2
1700756100000|2023-11-23 16:15:00|10341.7|10336.7|10341.8|10336.8|10343.3|10338.3|10341.5|10336.5|6
1700756400000|2023-11-23 16:20:00|10341.7|10336.7|10341.8|10336.8|10342.2|10337.2|10340.8|10335.8|3
1700756700000|2023-11-23 16:25:00|10341.7|10336.7|10341.8|10336.8|10342.3|10337.3|10341.3|10336.3|10
1700757000000|2023-11-23 16:30:00|10341.9|10336.9|10341.3|10336.3|10342|10337|10340.8|10335.8|10
1700757300000|2023-11-23 16:35:00|10340.8|10335.8|10342.4|10337.4|10342.4|10337.4|10340.3|10335.3|3
1700757600000|2023-11-23 16:40:00|10342.3|10337.3|10342.6|10337.6|10342.7|10337.7|10341.3|10336.3|5
1700757900000|2023-11-23 16:45:00|10342.3|10337.3|10342.9|10337.9|10343.3|10338.3|10342.3|10337.3|2
1700758200000|2023-11-23 16:50:00|10342.8|10337.8|10340.6|10335.6|10342.9|10337.9|10338.4|10333.4|33
1700758500000|2023-11-23 16:55:00|10340.5|10335.5|10340.3|10335.3|10341.3|10336.3|10340.2|10335.2|10
1700758800000|2023-11-23 17:00:00|10340.1|10335.1|10339.9|10334.9|10340.8|10335.8|10339.9|10334.9|7
1700759100000|2023-11-23 17:05:00|10339.7|10334.7|10338.9|10333.9|10339.7|10334.7|10338.9|10333.9|12
1700759400000|2023-11-23 17:10:00|10339.2|10334.2|10339.3|10334.3|10340.1|10335.1|10339.2|10334.2|5
1700759700000|2023-11-23 17:15:00|10339.2|10334.2|10340.2|10335.2|10342.3|10337.3|10339.2|10334.2|12
1700760000000|2023-11-23 17:20:00|10339.9|10334.9|10339.9|10334.9|10340.3|10335.3|10339.3|10334.3|4
1700760300000|2023-11-23 17:25:00|10340.1|10335.1|10340.2|10335.2|10341.3|10336.3|10340.1|10335.1|2
1700760600000|2023-11-23 17:30:00|10340.1|10335.1|10340.4|10335.4|10340.9|10335.9|10339.9|10334.9|4
1700760900000|2023-11-23 17:35:00|10340.7|10335.7|10341.4|10336.4|10341.4|10336.4|10340.4|10335.4|4
1700761200000|2023-11-23 17:40:00|10341.2|10336.2|10342.2|10337.2|10342.2|10337.2|10341.2|10336.2|26
1700761500000|2023-11-23 17:45:00|10342.1|10337.1|10342.4|10337.4|10342.4|10337.4|10341.8|10336.8|3
1700761800000|2023-11-23 17:50:00|10342.8|10337.8|10342.9|10337.9|10343.2|10338.2|10342.7|10337.7|4
1700762100000|2023-11-23 17:55:00|10343.2|10338.2|10341.2|10336.2|10343.2|10338.2|10341.2|10336.2|2
1700762400000|2023-11-23 18:00:00|10341.3|10336.3|10342.2|10337.2|10342.2|10337.2|10341.3|10336.3|2
1700762700000|2023-11-23 18:05:00|10342.1|10337.1|10341|10336|10342.2|10337.2|10341|10336|1
1700763000000|2023-11-23 18:10:00|10340.9|10335.9|10341.7|10336.7|10341.7|10336.7|10340.9|10335.9|0
1700763300000|2023-11-23 18:15:00|10341.8|10336.8|10342.2|10337.2|10342.2|10337.2|10341.8|10336.8|1
1700763900000|2023-11-23 18:25:00|10342.1|10337.1|10341.7|10336.7|10342.1|10337.1|10341.7|10336.7|3
1700764200000|2023-11-23 18:30:00|10341.6|10336.6|10341.3|10336.3|10341.6|10336.6|10341.2|10336.2|2
1700764500000|2023-11-23 18:35:00|10341.2|10336.2|10341.7|10336.7|10341.7|10336.7|10341.2|10336.2|0
1700764800000|2023-11-23 18:40:00|10341.8|10336.8|10341.7|10336.7|10341.8|10336.8|10341.7|10336.7|1
1700765100000|2023-11-23 18:45:00|10341.8|10336.8|10342|10337|10342|10337|10341.7|10336.7|0
1700765400000|2023-11-23 18:50:00|10341.7|10336.7|10342.2|10337.2|10342.2|10337.2|10341.7|10336.7|1
1700765700000|2023-11-23 18:55:00|||||||||2
1700766000000|2023-11-23 19:00:00|10341.9|10336.9|10341.8|10336.8|10341.9|10336.9|10341.7|10336.7|2
1700766300000|2023-11-23 19:05:00|10341.7|10336.7|10341.3|10336.3|10341.8|10336.8|10341.2|10336.2|0
1700766600000|2023-11-23 19:10:00|10341.2|10336.2|10340.3|10335.3|10341.3|10336.3|10340.2|10335.2|4
1700766900000|2023-11-23 19:15:00|10340.2|10335.2|10339.7|10334.7|10340.3|10335.3|10339.7|10334.7|2
1700767200000|2023-11-23 19:20:00|10339.8|10334.8|10340.7|10335.7|10340.8|10335.8|10339.8|10334.8|1
1700767500000|2023-11-23 19:25:00|10340.8|10335.8|10340.7|10335.7|10340.8|10335.8|10340.4|10335.4|1
1700767800000|2023-11-23 19:30:00|10340.5|10335.5|10339.8|10334.8|10340.5|10335.5|10338.7|10333.7|1
1700768100000|2023-11-23 19:35:00|10340.2|10335.2|10340.2|10335.2|10340.3|10335.3|10340.2|10335.2|2
1700768400000|2023-11-23 19:40:00|10340.3|10335.3|10340.3|10335.3|10340.3|10335.3|10340.2|10335.2|0
1700768700000|2023-11-23 19:45:00|10340.7|10335.7|10341.2|10336.2|10341.2|10336.2|10340.6|10335.6|6
1700769000000|2023-11-23 19:50:00|10341.1|10336.1|10341.2|10336.2|10341.5|10336.5|10341.1|10336.1|0
1700769300000|2023-11-23 19:55:00|10341.3|10336.3|10341.6|10336.6|10341.9|10336.9|10341.2|10336.2|6
1700769600000|2023-11-23 20:00:00|10341.7|10336.7|10341.5|10336.5|10342.2|10337.2|10341.5|10336.5|3
1700769900000|2023-11-23 20:05:00|10340.9|10335.9|10341|10336|10341.2|10336.2|10340.9|10335.9|0
1700770200000|2023-11-23 20:10:00|10341.2|10336.2|10342.1|10337.1|10342.2|10337.2|10341|10336|2
1700770500000|2023-11-23 20:15:00|10341.9|10336.9|10341.2|10336.2|10342|10337|10340.9|10335.9|2
1700770800000|2023-11-23 20:20:00|10341.6|10336.6|10341.2|10336.2|10341.7|10336.7|10340.9|10335.9|1
1700771100000|2023-11-23 20:25:00|10340.9|10335.9|10341.2|10336.2|10341.6|10336.6|10340.9|10335.9|1
1700771400000|2023-11-23 20:30:00|10341.3|10336.3|10341|10336|10341.5|10336.5|10340.8|10335.8|1
1700771700000|2023-11-23 20:35:00|10341.1|10336.1|10340.5|10335.5|10341.1|10336.1|10340.5|10335.5|1
1700772000000|2023-11-23 20:40:00|10340.6|10335.6|10340|10335|10340.6|10335.6|10339.9|10334.9|1
1700772300000|2023-11-23 20:45:00|10340.2|10335.2|10340|10335|10340.2|10335.2|10339.9|10334.9|1
1700772600000|2023-11-23 20:50:00|10339.8|10334.8|10339.2|10334.2|10340|10335|10339.2|10334.2|3
1700772900000|2023-11-23 20:55:00|10339.6|10334.6|10340.2|10335.2|10340.5|10335.5|10339.2|10334.2|10
1700773200000|2023-11-23 21:00:00|10340.5|10335.5|10340.2|10335.2|10340.7|10335.7|10340|10335|4
1700773500000|2023-11-23 21:05:00|10340.1|10335.1|10340.2|10335.2|10340.4|10335.4|10340|10335|7
1700773800000|2023-11-23 21:10:00|10340.1|10335.1|10340.9|10335.9|10340.9|10335.9|10339.9|10334.9|1
1700774100000|2023-11-23 21:15:00|10340.7|10335.7|10340.9|10335.9|10341.2|10336.2|10340.2|10335.2|0
1700774400000|2023-11-23 21:20:00|10341|10336|10341.2|10336.2|10341.2|10336.2|10340.9|10335.9|2
1700774700000|2023-11-23 21:25:00|10341.1|10336.1|10339.9|10334.9|10341.2|10336.2|10339.9|10334.9|1
1700775000000|2023-11-23 21:30:00|10339.7|10334.7|10339.9|10334.9|10340.1|10335.1|10339.2|10334.2|1
1700775300000|2023-11-23 21:35:00|10340.1|10335.1|10339.9|10334.9|10340.2|10335.2|10339.9|10334.9|2
1700775600000|2023-11-23 21:40:00|10340.1|10335.1|10339.9|10334.9|10340.2|10335.2|10339.9|10334.9|0
1700775900000|2023-11-23 21:45:00|10340.2|10335.2|10339.2|10334.2|10340.2|10335.2|10339.1|10334.1|3
1700776200000|2023-11-23 21:50:00|10339.1|10334.1|10339.1|10334.1|10339.2|10334.2|10339.1|10334.1|0
1700776500000|2023-11-23 21:55:00|10338.7|10333.7|10341.3|10334.3|10341.3|10334.7|10338.7|10333.7|0
1700787600000|2023-11-24 01:00:00|10337.4|10332.4|10338|10333|10340.1|10335.1|10337.4|10332.4|35
1700787900000|2023-11-24 01:05:00|10337.9|10332.9|10337.1|10332.1|10337.9|10332.9|10336.3|10331.3|1
1700788200000|2023-11-24 01:10:00|10336.8|10331.8|10337.1|10332.1|10337.6|10332.6|10335.8|10330.8|12
1700788500000|2023-11-24 01:15:00|10337|10332|10338.8|10333.8|10340.1|10335.1|10336.2|10331.2|3
1700788800000|2023-11-24 01:20:00|10339.1|10334.1|10341.8|10336.8|10341.9|10336.9|10338.6|10333.6|10
1700789100000|2023-11-24 01:25:00|10342.1|10337.1|10342.4|10337.4|10343.3|10338.3|10341.9|10336.9|47
1700789400000|2023-11-24 01:30:00|10342.5|10337.5|10342.7|10337.7|10342.8|10337.8|10341.7|10336.7|53
1700789700000|2023-11-24 01:35:00|10343.3|10338.3|10342.6|10337.6|10343.6|10338.6|10342.3|10337.3|5
1700790000000|2023-11-24 01:40:00|10343|10338|10343.1|10338.1|10344.5|10339.5|10342.8|10337.8|12
1700790300000|2023-11-24 01:45:00|10343|10338|10342.8|10337.8|10343.5|10338.5|10342.2|10337.2|3
1700790600000|2023-11-24 01:50:00|10342.6|10337.6|10343.1|10338.1|10343.4|10338.4|10342.3|10337.3|0
1700790900000|2023-11-24 01:55:00|10343|10338|10343|10338|10344.1|10339.1|10342.3|10337.3|9
1700791200000|2023-11-24 02:00:00|10343.1|10338.1|10342.4|10337.4|10343.6|10338.6|10342.1|10337.1|6
1700791500000|2023-11-24 02:05:00|10342.6|10337.6|10344.1|10339.1|10344.6|10339.6|10342.6|10337.6|6
1700791800000|2023-11-24 02:10:00|10344.2|10339.2|10342.6|10337.6|10344.6|10339.6|10342.3|10337.3|10
1700792100000|2023-11-24 02:15:00|10342.8|10337.8|10344|10339|10344.5|10339.5|10342.6|10337.6|8
1700792400000|2023-11-24 02:20:00|10344.1|10339.1|10345.6|10340.6|10345.7|10340.7|10344|10339|14
1700792700000|2023-11-24 02:25:00|10346|10341|10347.3|10342.3|10347.6|10342.6|10346|10341|10
1700793000000|2023-11-24 02:30:00|10347.1|10342.1|10346.3|10341.3|10347.1|10342.1|10346.3|10341.3|7
1700793300000|2023-11-24 02:35:00|10346.5|10341.5|10348|10343|10348.5|10343.5|10346.5|10341.5|12
1700793600000|2023-11-24 02:40:00|10348.3|10343.3|10347.1|10342.1|10348.3|10343.3|10346.8|10341.8|6
1700793900000|2023-11-24 02:45:00|10347.3|10342.3|10348.6|10343.6|10348.6|10343.6|10347|10342|11
1700794200000|2023-11-24 02:50:00|10348.7|10343.7|10348.3|10343.3|10348.7|10343.7|10347.3|10342.3|6
1700794500000|2023-11-24 02:55:00|10348.5|10343.5|10348.6|10343.6|10348.6|10343.6|10347.5|10342.5|3
1700794800000|2023-11-24 03:00:00|10348.5|10343.5|10349.1|10344.1|10349.1|10344.1|10348.1|10343.1|9
1700795100000|2023-11-24 03:05:00|10349.2|10344.2|10349.1|10344.1|10349.6|10344.6|10348.6|10343.6|7
1700795400000|2023-11-24 03:10:00|10349.2|10344.2|10349.7|10344.7|10349.7|10344.7|10349.1|10344.1|0
1700795700000|2023-11-24 03:15:00|10349.6|10344.6|10348.6|10343.6|10349.6|10344.6|10348.5|10343.5|1
1700796000000|2023-11-24 03:20:00|10348.5|10343.5|10347.5|10342.5|10349|10344|10347.3|10342.3|1
1700796300000|2023-11-24 03:25:00|10347.3|10342.3|10346.5|10341.5|10347.3|10342.3|10346.3|10341.3|7
1700796600000|2023-11-24 03:30:00|10346.3|10341.3|10346|10341|10347.1|10342.1|10345.7|10340.7|1
1700796900000|2023-11-24 03:35:00|10345.9|10340.9|10346.1|10341.1|10346.1|10341.1|10345.3|10340.3|0
1700797200000|2023-11-24 03:40:00|10346|10341|10346.1|10341.1|10346.1|10341.1|10345.8|10340.8|4
1700797500000|2023-11-24 03:45:00|10346.3|10341.3|10347|10342|10347|10342|10346.1|10341.1|4
1700797800000|2023-11-24 03:50:00|10346.8|10341.8|10346.6|10341.6|10347.5|10342.5|10346.5|10341.5|0
1700798100000|2023-11-24 03:55:00|10346.8|10341.8|10345|10340|10346.8|10341.8|10345|10340|1
1700798400000|2023-11-24 04:00:00|10344.8|10339.8|10344.5|10339.5|10345|10340|10343.8|10338.8|0
1700798700000|2023-11-24 04:05:00|10344.6|10339.6|10345.1|10340.1|10345.6|10340.6|10344.6|10339.6|0
1700799000000|2023-11-24 04:10:00|10345|10340|10346|10341|10346.1|10341.1|10344.6|10339.6|3
1700799300000|2023-11-24 04:15:00|10346.1|10341.1|10345.6|10340.6|10346.1|10341.1|10345.6|10340.6|0
1700799600000|2023-11-24 04:20:00|10345.9|10340.9|10346.1|10341.1|10346.1|10341.1|10345.3|10340.3|0
1700799900000|2023-11-24 04:25:00|10346|10341|10345|10340|10346.1|10341.1|10344.7|10339.7|5
1700800200000|2023-11-24 04:30:00|10344.9|10339.9|10344.2|10339.2|10345.1|10340.1|10344.2|10339.2|2
1700800500000|2023-11-24 04:35:00|10344|10339|10343.6|10338.6|10344|10339|10342.6|10337.6|2
1700800800000|2023-11-24 04:40:00|10343.5|10338.5|10343.1|10338.1|10343.5|10338.5|10343|10338|0
1700801100000|2023-11-24 04:45:00|10343|10338|10342.2|10337.2|10343.1|10338.1|10342.2|10337.2|2
1700801400000|2023-11-24 04:50:00|10342.1|10337.1|10341.1|10336.1|10342.1|10337.1|10340.6|10335.6|6
1700801700000|2023-11-24 04:55:00|10341.6|10336.6|10340.5|10335.5|10341.6|10336.6|10340.5|10335.5|3
1700802000000|2023-11-24 05:00:00|10340.6|10335.6|10338.6|10333.6|10340.6|10335.6|10338.6|10333.6|24
1700802300000|2023-11-24 05:05:00|10338.8|10333.8|10338.1|10333.1|10338.8|10333.8|10337.2|10332.2|57
1700802600000|2023-11-24 05:10:00|10338|10333|10336.6|10331.6|10338|10333|10336.1|10331.1|2
1700802900000|2023-11-24 05:15:00|10336.7|10331.7|10338|10333|10338|10333|10336.6|10331.6|11
1700803200000|2023-11-24 05:20:00|10337.7|10332.7|10336.1|10331.1|10337.7|10332.7|10335|10330|3
1700803500000|2023-11-24 05:25:00|10336.2|10331.2|10337.6|10332.6|10337.8|10332.8|10336.2|10331.2|16
1700803800000|2023-11-24 05:30:00|10337.5|10332.5|10336.8|10331.8|10337.5|10332.5|10336.6|10331.6|4
1700804100000|2023-11-24 05:35:00|10336.9|10331.9|10336.9|10331.9|10337.2|10332.2|10336.8|10331.8|2
1700804400000|2023-11-24 05:40:00|10336.8|10331.8|10336.1|10331.1|10336.8|10331.8|10335.5|10330.5|6
1700804700000|2023-11-24 05:45:00|10336|10331|10336.5|10331.5|10336.6|10331.6|10335.9|10330.9|0
1700805000000|2023-11-24 05:50:00|10336.4|10331.4|10335.8|10330.8|10336.6|10331.6|10335.8|10330.8|30
1700805300000|2023-11-24 05:55:00|10335.9|10330.9|10333.2|10328.2|10335.9|10330.9|10333|10328|11
1700805600000|2023-11-24 06:00:00|10333.6|10328.6|10335|10330|10335.5|10330.5|10333.6|10328.6|4
1700805900000|2023-11-24 06:05:00|10335.1|10330.1|10337|10332|10337.2|10332.2|10335.1|10330.1|12
1700806200000|2023-11-24 06:10:00|10336.8|10331.8|10337.1|10332.1|10337.2|10332.2|10335.3|10330.3|8
1700806500000|2023-11-24 06:15:00|10337|10332|10337.5|10332.5|10337.7|10332.7|10336.8|10331.8|5
1700806800000|2023-11-24 06:20:00|10337.6|10332.6|10337.1|10332.1|10337.7|10332.7|10336.8|10331.8|15
1700807100000|2023-11-24 06:25:00|10337.2|10332.2|10337.8|10332.8|10337.8|10332.8|10337|10332|3
1700807400000|2023-11-24 06:30:00|10337.7|10332.7|10337|10332|10338.1|10333.1|10336.5|10331.5|21
1700807700000|2023-11-24 06:35:00|10337.4|10332.4|10336.9|10331.9|10338|10333|10336.9|10331.9|3
1700808000000|2023-11-24 06:40:00|10336.7|10331.7|10337.7|10332.7|10337.7|10332.7|10336.2|10331.2|13
1700808300000|2023-11-24 06:45:00|10337.9|10332.9|10339.7|10334.7|10340.2|10335.2|10337.7|10332.7|41
1700808600000|2023-11-24 06:50:00|10339.9|10334.9|10338.2|10333.2|10340|10335|10338.1|10333.1|14
1700808900000|2023-11-24 06:55:00|10338.3|10333.3|10337.8|10332.8|10338.5|10333.5|10337.2|10332.2|66
1700809200000|2023-11-24 07:00:00|10338|10333|10339.5|10334.5|10339.7|10334.7|10337.7|10332.7|70
1700809500000|2023-11-24 07:05:00|10339.4|10334.4|10338.9|10333.9|10340|10335|10338.4|10333.4|10
1700809800000|2023-11-24 07:10:00|10338.7|10333.7|10341.2|10336.2|10341.5|10336.5|10338.7|10333.7|45
1700810100000|2023-11-24 07:15:00|10341.4|10336.4|10342.2|10337.2|10343.1|10338.1|10341.1|10336.1|62
1700810400000|2023-11-24 07:20:00|10342.1|10337.1|10341.9|10336.9|10342.9|10337.9|10341.9|10336.9|2
1700810700000|2023-11-24 07:25:00|10341.7|10336.7|10342.5|10337.5|10342.9|10337.9|10341.7|10336.7|16
1700811000000|2023-11-24 07:30:00|10342.7|10337.7|10338.2|10333.2|10342.9|10337.9|10338.2|10333.2|29
1700811300000|2023-11-24 07:35:00|10338.4|10333.4|10336|10331|10339|10334|10336|10331|23
1700811600000|2023-11-24 07:40:00|10336.5|10331.5|10338|10333|10338|10333|10336.4|10331.4|8
1700811900000|2023-11-24 07:45:00|10337.9|10332.9|10339.2|10334.2|10339.4|10334.4|10336.2|10331.2|12
1700812200000|2023-11-24 07:50:00|10339.1|10334.1|10337.7|10332.7|10339.2|10334.2|10337.4|10332.4|5
1700812500000|2023-11-24 07:55:00|10337.6|10332.6|10338.9|10333.9|10339.5|10334.5|10337.2|10332.2|8
1700812800000|2023-11-24 08:00:00|10338.7|10333.7|10336|10331|10339.9|10334.9|10335.1|10330.1|35
1700813100000|2023-11-24 08:05:00|10335.8|10330.8|10337.4|10332.4|10337.5|10332.5|10333.7|10328.7|27
1700813400000|2023-11-24 08:10:00|10337.5|10332.5|10337.9|10332.9|10338.9|10333.9|10336.7|10331.7|8
1700813700000|2023-11-24 08:15:00|10337.7|10332.7|10340.5|10335.5|10340.5|10335.5|10335.7|10330.7|32
1700814000000|2023-11-24 08:20:00|10340.7|10335.7|10335.5|10330.5|10340.9|10335.9|10335|10330|41
1700814300000|2023-11-24 08:25:00|10335.4|10330.4|10335.5|10330.5|10336.8|10331.8|10334.4|10329.4|18
1700814600000|2023-11-24 08:30:00|10335.6|10330.6|10337.6|10332.6|10337.7|10332.7|10335.6|10330.6|18
1700814900000|2023-11-24 08:35:00|10337.5|10332.5|10337.7|10332.7|10339.5|10334.5|10337.2|10332.2|10
1700815200000|2023-11-24 08:40:00|10337.9|10332.9|10333|10328|10337.9|10332.9|10333|10328|4
1700815500000|2023-11-24 08:45:00|10332.8|10327.8|10331|10326|10334|10329|10331|10326|63
1700815800000|2023-11-24 08:50:00|10331.1|10326.1|10330.7|10325.7|10332.7|10327.7|10330.4|10325.4|15
1700816100000|2023-11-24 08:55:00|10330.4|10325.4|10329.7|10324.7|10331|10326|10328.6|10323.6|37
1700816400000|2023-11-24 09:00:00|10329.6|10324.6|10331.7|10326.7|10333.4|10328.4|10328.8|10323.8|28
1700816700000|2023-11-24 09:05:00|10331.9|10326.9|10330.7|10325.7|10331.9|10326.9|10327.9|10322.9|12
1700817000000|2023-11-24 09:10:00|10330.4|10325.4|10328.9|10323.9|10331.2|10326.2|10328.7|10323.7|8
1700817300000|2023-11-24 09:15:00|10328.7|10323.7|10331.7|10326.7|10332|10327|10327.5|10322.5|18
1700817600000|2023-11-24 09:20:00|10331.6|10326.6|10333.3|10328.3|10333.4|10328.4|10330.2|10325.2|39
1700817900000|2023-11-24 09:25:00|10333.2|10328.2|10334.8|10329.8|10335.5|10330.5|10332.8|10327.8|46
1700818200000|2023-11-24 09:30:00|10335.2|10330.2|10336.5|10331.5|10337.2|10332.2|10333.7|10328.7|16
1700818500000|2023-11-24 09:35:00|10336.4|10331.4|10338.2|10333.2|10338.6|10333.6|10336|10331|5
1700818800000|2023-11-24 09:40:00|10338.1|10333.1|10338.2|10333.2|10340.7|10335.7|10338.1|10333.1|18
1700819100000|2023-11-24 09:45:00|10338.4|10333.4|10340.2|10335.2|10341.2|10336.2|10338.4|10333.4|20
1700819400000|2023-11-24 09:50:00|10340.1|10335.1|10339.2|10334.2|10340.1|10335.1|10338.2|10333.2|9
1700819700000|2023-11-24 09:55:00|10339.1|10334.1|10341.2|10336.2|10342.1|10337.1|10338.2|10333.2|51
1700820000000|2023-11-24 10:00:00|10341.6|10336.6|10340.7|10335.7|10342.2|10337.2|10339.7|10334.7|4
1700820300000|2023-11-24 10:05:00|10340.6|10335.6|10337|10332|10340.6|10335.6|10336.7|10331.7|5
1700820600000|2023-11-24 10:10:00|10336.9|10331.9|10336.5|10331.5|10337|10332|10335.5|10330.5|16
1700820900000|2023-11-24 10:15:00|10336.6|10331.6|10336|10331|10337.1|10332.1|10335.5|10330.5|4
1700821200000|2023-11-24 10:20:00|10335.9|10330.9|10337.1|10332.1|10337.5|10332.5|10335.4|10330.4|7
1700821500000|2023-11-24 10:25:00|10337|10332|10335.4|10330.4|10337.2|10332.2|10335.1|10330.1|2
1700821800000|2023-11-24 10:30:00|10335.1|10330.1|10337|10332|10338.5|10333.5|10335|10330|16
1700822100000|2023-11-24 10:35:00|10337.3|10332.3|10337.5|10332.5|10338.5|10333.5|10336.4|10331.4|4
1700822400000|2023-11-24 10:40:00|10337.4|10332.4|10336|10331|10337.5|10332.5|10335.3|10330.3|6
1700822700000|2023-11-24 10:45:00|10336.2|10331.2|10334.6|10329.6|10336.4|10331.4|10334|10329|7
1700823000000|2023-11-24 10:50:00|10334.8|10329.8|10334.1|10329.1|10335.3|10330.3|10333.6|10328.6|8
1700823300000|2023-11-24 10:55:00|10334.4|10329.4|10334.1|10329.1|10335.4|10330.4|10333.9|10328.9|1
1700823600000|2023-11-24 11:00:00|10334.4|10329.4|10334.5|10329.5|10335.2|10330.2|10333.6|10328.6|7
1700823900000|2023-11-24 11:05:00|10334.7|10329.7|10336.1|10331.1|10337.1|10332.1|10334.7|10329.7|103
1700824200000|2023-11-24 11:10:00|10336.4|10331.4|10334.9|10329.9|10336.6|10331.6|10334.4|10329.4|14
1700824500000|2023-11-24 11:15:00|10334.8|10329.8|10331.4|10326.4|10335.2|10330.2|10330.4|10325.4|8
1700824800000|2023-11-24 11:20:00|10331.5|10326.5|10332.9|10327.9|10332.9|10327.9|10329.6|10324.6|5
1700825100000|2023-11-24 11:25:00|10332.4|10327.4|10332.9|10327.9|10332.9|10327.9|10331.9|10326.9|8
1700825400000|2023-11-24 11:30:00|10333.2|10328.2|10333.6|10328.6|10334.4|10329.4|10332.9|10327.9|3
1700825700000|2023-11-24 11:35:00|10333.7|10328.7|10331.2|10326.2|10333.7|10328.7|10330.9|10325.9|7
1700826000000|2023-11-24 11:40:00|10331.1|10326.1|10330.9|10325.9|10331.7|10326.7|10330.9|10325.9|5
1700826300000|2023-11-24 11:45:00|10331|10326|10329.9|10324.9|10331.4|10326.4|10329.6|10324.6|21
1700826600000|2023-11-24 11:50:00|10330|10325|10330.7|10325.7|10331.4|10326.4|10329.5|10324.5|15
1700826900000|2023-11-24 11:55:00|10330.9|10325.9|10330.4|10325.4|10331.2|10326.2|10329.9|10324.9|11
1700827200000|2023-11-24 12:00:00|10330.5|10325.5|10331.5|10326.5|10331.9|10326.9|10329|10324|21
1700827500000|2023-11-24 12:05:00|10331.4|10326.4|10327.1|10322.1|10331.4|10326.4|10327.1|10322.1|66
1700827800000|2023-11-24 12:10:00|10327.3|10322.3|10326.4|10321.4|10328|10323|10325.9|10320.9|31
1700828100000|2023-11-24 12:15:00|10326.1|10321.1|10324.1|10319.1|10326.1|10321.1|10323.4|10318.4|46
1700828400000|2023-11-24 12:20:00|10323.9|10318.9|10321.9|10316.9|10323.9|10318.9|10321.4|10316.4|28
1700828700000|2023-11-24 12:25:00|10321.7|10316.7|10320.9|10315.9|10321.9|10316.9|10319.4|10314.4|68
1700829000000|2023-11-24 12:30:00|10321.1|10316.1|10322.4|10317.4|10322.9|10317.9|10321.1|10316.1|25
1700829300000|2023-11-24 12:35:00|10322.3|10317.3|10322.3|10317.3|10322.9|10317.9|10321.4|10316.4|21
1700829600000|2023-11-24 12:40:00|10321.9|10316.9|10326.4|10321.4|10326.5|10321.5|10321.7|10316.7|22
1700829900000|2023-11-24 12:45:00|10326.2|10321.2|10328.2|10323.2|10329|10324|10325.4|10320.4|21
1700830200000|2023-11-24 12:50:00|10328|10323|10326.4|10321.4|10328.5|10323.5|10326.4|10321.4|16
1700830500000|2023-11-24 12:55:00|10326.3|10321.3|10327.9|10322.9|10328.4|10323.4|10325.1|10320.1|11
1700830800000|2023-11-24 13:00:00|10328.3|10323.3|10329.4|10324.4|10330.9|10325.9|10328.3|10323.3|19
1700831100000|2023-11-24 13:05:00|10329.3|10324.3|10329.4|10324.4|10330.4|10325.4|10328.4|10323.4|15
1700831400000|2023-11-24 13:10:00|10329.3|10324.3|10330.8|10325.8|10331.4|10326.4|10328.6|10323.6|15
1700831700000|2023-11-24 13:15:00|10330.6|10325.6|10331.9|10326.9|10332.4|10327.4|10330.1|10325.1|30
1700832000000|2023-11-24 13:20:00|10331.8|10326.8|10333.6|10328.6|10336.4|10331.4|10331.6|10326.6|174
1700832300000|2023-11-24 13:25:00|10333.8|10328.8|10334.9|10329.9|10334.9|10329.9|10332.4|10327.4|48
1700832600000|2023-11-24 13:30:00|10334.8|10329.8|10331.7|10326.7|10336.5|10331.5|10331.2|10326.2|121
1700832900000|2023-11-24 13:35:00|10331.5|10326.5|10327.9|10322.9|10331.5|10326.5|10327.4|10322.4|77
1700833200000|2023-11-24 13:40:00|10328|10323|10326.9|10321.9|10328.7|10323.7|10325.4|10320.4|31
1700833500000|2023-11-24 13:45:00|10327|10322|10326.5|10321.5|10328.2|10323.2|10324|10319|40
1700833800000|2023-11-24 13:50:00|10326.4|10321.4|10324.4|10319.4|10326.5|10321.5|10324.4|10319.4|145
1700834100000|2023-11-24 13:55:00|10324.5|10319.5|10324.6|10319.6|10325.9|10320.9|10323.6|10318.6|24
1700834400000|2023-11-24 14:00:00|10324.4|10319.4|10326.9|10321.9|10327.5|10322.5|10324.4|10319.4|25
1700834700000|2023-11-24 14:05:00|10327|10322|10326.4|10321.4|10327.3|10322.3|10325.5|10320.5|31
1700835000000|2023-11-24 14:10:00|10326.2|10321.2|10323.9|10318.9|10326.2|10321.2|10323.4|10318.4|44
1700835300000|2023-11-24 14:15:00|10323.8|10318.8|10317.9|10312.9|10323.9|10318.9|10316.4|10311.4|157
1700835600000|2023-11-24 14:20:00|10317.8|10312.8|10319.6|10314.6|10320|10315|10317.1|10312.1|83
1700835900000|2023-11-24 14:25:00|10319.4|10314.4|10322.9|10317.9|10323.2|10318.2|10319.4|10314.4|70
1700836200000|2023-11-24 14:30:00|10322.8|10317.8|10318.1|10313.1|10322.9|10317.9|10316.9|10311.9|150
1700836500000|2023-11-24 14:35:00|10317.7|10312.7|10316.9|10311.9|10319.5|10314.5|10315|10310|55
1700836800000|2023-11-24 14:40:00|10316.8|10311.8|10314.1|10309.1|10316.9|10311.9|10313.9|10308.9|107
1700837100000|2023-11-24 14:45:00|10314.2|10309.2|10317|10312|10321.3|10316.3|10313.6|10308.6|88
1700837400000|2023-11-24 14:50:00|10317.4|10312.4|10309.4|10304.4|10318.6|10313.6|10308.6|10303.6|133
1700837700000|2023-11-24 14:55:00|10309.6|10304.6|10308.9|10303.9|10310.9|10305.9|10307.4|10302.4|80
1700838000000|2023-11-24 15:00:00|10308.7|10303.7|10302.4|10297.4|10308.9|10303.9|10302.2|10297.2|191
1700838300000|2023-11-24 15:05:00|10302.5|10297.5|10302.9|10297.9|10304.7|10299.7|10300.4|10295.4|63
1700838600000|2023-11-24 15:10:00|10302.7|10297.7|10302.8|10297.8|10304.6|10299.6|10301.6|10296.6|152
1700838900000|2023-11-24 15:15:00|10302.6|10297.6|10306.4|10301.4|10307.7|10302.7|10302.5|10297.5|110
1700839200000|2023-11-24 15:20:00|10306.3|10301.3|10307.4|10302.4|10309.4|10304.4|10305.6|10300.6|94
1700839500000|2023-11-24 15:25:00|10307.1|10302.1|10307.6|10302.6|10308.9|10303.9|10306.6|10301.6|24
1700839800000|2023-11-24 15:30:00|10307.8|10302.8|10307.6|10302.6|10309.6|10304.6|10306.7|10301.7|99
1700840100000|2023-11-24 15:35:00|10307.9|10302.9|10307.6|10302.6|10308.9|10303.9|10305.7|10300.7|56
1700840400000|2023-11-24 15:40:00|10307.8|10302.8|10303.4|10298.4|10308.4|10303.4|10303.3|10298.3|44
1700840700000|2023-11-24 15:45:00|10303.8|10298.8|10303.6|10298.6|10305.9|10300.9|10303.6|10298.6|34
1700841000000|2023-11-24 15:50:00|10303.7|10298.7|10304.4|10299.4|10306.9|10301.9|10303.1|10298.1|51
1700841300000|2023-11-24 15:55:00|10304.3|10299.3|10304.1|10299.1|10304.4|10299.4|10302.2|10297.2|38
1700841600000|2023-11-24 16:00:00|10304.3|10299.3|10304.2|10299.2|10306.4|10301.4|10303.9|10298.9|31
1700841900000|2023-11-24 16:05:00|10304.1|10299.1|10307.7|10302.7|10307.7|10302.7|10303.1|10298.1|27
1700842200000|2023-11-24 16:10:00|10307.9|10302.9|10303.5|10298.5|10307.9|10302.9|10303.3|10298.3|25
1700842500000|2023-11-24 16:15:00|10303.4|10298.4|10308.4|10303.4|10308.4|10303.4|10303.3|10298.3|14
1700842800000|2023-11-24 16:20:00|10308.3|10303.3|10307.7|10302.7|10309.5|10304.5|10307.7|10302.7|49
1700843100000|2023-11-24 16:25:00|10307.5|10302.5|10307.8|10302.8|10309.3|10304.3|10307.5|10302.5|51
1700843400000|2023-11-24 16:30:00|10307.9|10302.9|10310.4|10305.4|10310.4|10305.4|10306.5|10301.5|57
1700843700000|2023-11-24 16:35:00|10310.5|10305.5|10312.1|10307.1|10312.2|10307.2|10309.9|10304.9|70
1700844000000|2023-11-24 16:40:00|10312.2|10307.2|10311|10306|10312.2|10307.2|10309.8|10304.8|17
1700844300000|2023-11-24 16:45:00|10311.3|10306.3|10310.1|10305.1|10311.3|10306.3|10309.1|10304.1|13
1700844600000|2023-11-24 16:50:00|10310.3|10305.3|10310.9|10305.9|10310.9|10305.9|10309.5|10304.5|39
1700844900000|2023-11-24 16:55:00|10310.8|10305.8|10310.3|10305.3|10311.6|10306.6|10310.3|10305.3|14
1700845200000|2023-11-24 17:00:00|10310.4|10305.4|10311.5|10306.5|10311.8|10306.8|10309.5|10304.5|20
1700845500000|2023-11-24 17:05:00|10311.3|10306.3|10312.3|10307.3|10314.3|10309.3|10311.3|10306.3|31
1700845800000|2023-11-24 17:10:00|10312.5|10307.5|10312.6|10307.6|10313.3|10308.3|10311.8|10306.8|20
1700846100000|2023-11-24 17:15:00|10312.8|10307.8|10310.7|10305.7|10313.8|10308.8|10310.5|10305.5|14
1700846400000|2023-11-24 17:20:00|10310.8|10305.8|10312.3|10307.3|10313.8|10308.8|10309.8|10304.8|14
1700846700000|2023-11-24 17:25:00|10312.2|10307.2|10311.8|10306.8|10312.3|10307.3|10311|10306|3
1700847000000|2023-11-24 17:30:00|10311.5|10306.5|10310.1|10305.1|10311.8|10306.8|10309.1|10304.1|4
1700847300000|2023-11-24 17:35:00|10309.8|10304.8|10308.3|10303.3|10310.3|10305.3|10308.1|10303.1|37
1700847600000|2023-11-24 17:40:00|10308.1|10303.1|10308.8|10303.8|10309.8|10304.8|10308.1|10303.1|119
1700847900000|2023-11-24 17:45:00|10309.1|10304.1|10307.8|10302.8|10309.8|10304.8|10307.8|10302.8|141
1700848200000|2023-11-24 17:50:00|10308.1|10303.1|10305.8|10300.8|10308.1|10303.1|10305.7|10300.7|228
1700848500000|2023-11-24 17:55:00|10305.6|10300.6|10304.3|10299.3|10306.1|10301.1|10304.1|10299.1|277
1700848800000|2023-11-24 18:00:00|10303.6|10298.6|10303.8|10298.8|10304.3|10299.3|10303.6|10298.6|285
1700849100000|2023-11-24 18:05:00|10303.5|10298.5|10302.7|10297.7|10303.6|10298.6|10302.6|10297.6|41
1700849400000|2023-11-24 18:10:00|10302.6|10297.6|10302.8|10297.8|10303|10298|10302.4|10297.4|23
1700849700000|2023-11-24 18:15:00|10302.9|10297.9|10302.9|10297.9|10302.9|10297.9|10302.9|10297.9|0
1701039600000|2023-11-26 23:00:00|10303.9|10298.9|10306.8|10301.8|10307.3|10302.3|10303.9|10298.9|70
1701039900000|2023-11-26 23:05:00|10306.9|10301.9|10306|10301|10306.9|10301.9|10305.6|10300.6|22
1701040200000|2023-11-26 23:10:00|10306.2|10301.2|10302.8|10297.8|10306.7|10301.7|10302.7|10297.7|3
1701040500000|2023-11-26 23:15:00|10303.2|10298.2|10305.9|10300.9|10305.9|10300.9|10303|10298|0
1701040800000|2023-11-26 23:20:00|10306.1|10301.1|10306.6|10301.6|10306.6|10301.6|10305.9|10300.9|0
1701041100000|2023-11-26 23:25:00|10306.8|10301.8|10307.2|10302.2|10307.7|10302.7|10306.5|10301.5|5
1701041400000|2023-11-26 23:30:00|10307.3|10302.3|10307.9|10302.9|10307.9|10302.9|10306.9|10301.9|1
1701041700000|2023-11-26 23:35:00|10307.6|10302.6|10308.7|10303.7|10309.1|10304.1|10307.3|10302.3|0
1701042000000|2023-11-26 23:40:00|10308.6|10303.6|10308|10303|10309.1|10304.1|10308|10303|5
1701042300000|2023-11-26 23:45:00|10307.9|10302.9|10308.4|10303.4|10308.9|10303.9|10307.9|10302.9|1
1701042600000|2023-11-26 23:50:00|10308.6|10303.6|10308.7|10303.7|10309.3|10304.3|10308.6|10303.6|1
1701042900000|2023-11-26 23:55:00|10308.8|10303.8|10308.3|10303.3|10308.8|10303.8|10308.2|10303.2|0
1701043200000|2023-11-27 00:00:00|10308.1|10303.1|10309.2|10304.2|10309.7|10304.7|10307.3|10302.3|14
1701043500000|2023-11-27 00:05:00|10309.4|10304.4|10308.2|10303.2|10309.7|10304.7|10307.9|10302.9|4
1701043800000|2023-11-27 00:10:00|10307.9|10302.9|10309.6|10304.6|10309.6|10304.6|10307.8|10302.8|12
1701044100000|2023-11-27 00:15:00|10309.3|10304.3|10312.2|10307.2|10312.9|10307.9|10309.3|10304.3|21
1701044400000|2023-11-27 00:20:00|10312|10307|10312.2|10307.2|10312.3|10307.3|10310.9|10305.9|15
1701044700000|2023-11-27 00:25:00|10312.1|10307.1|10312.2|10307.2|10312.5|10307.5|10312|10307|8
1701045000000|2023-11-27 00:30:00|10312|10307|10315.8|10310.8|10315.8|10310.8|10312|10307|24
1701045300000|2023-11-27 00:35:00|10315.6|10310.6|10314.6|10309.6|10315.9|10310.9|10314.4|10309.4|5
1701045600000|2023-11-27 00:40:00|10314.5|10309.5|10314.9|10309.9|10315.2|10310.2|10313.2|10308.2|20
1701045900000|2023-11-27 00:45:00|10315.2|10310.2|10315.7|10310.7|10315.7|10310.7|10314.9|10309.9|2
1701046200000|2023-11-27 00:50:00|10315.6|10310.6|10313.9|10308.9|10315.7|10310.7|10313.9|10308.9|13
1701046500000|2023-11-27 00:55:00|10313.7|10308.7|10315.2|10310.2|10315.6|10310.6|10313.7|10308.7|10
1701046800000|2023-11-27 01:00:00|10315.1|10310.1|10313.1|10308.1|10317.4|10312.4|10313.1|10308.1|38
1701047100000|2023-11-27 01:05:00|10313|10308|10310.5|10305.5|10313.4|10308.4|10310.1|10305.1|12
1701047400000|2023-11-27 01:10:00|10310.7|10305.7|10309.6|10304.6|10311.6|10306.6|10309.6|10304.6|16
1701047700000|2023-11-27 01:15:00|10309.8|10304.8|10309.3|10304.3|10310.9|10305.9|10308.5|10303.5|24
1701048000000|2023-11-27 01:20:00|10309.1|10304.1|10306.8|10301.8|10309.1|10304.1|10306.8|10301.8|27
1701048300000|2023-11-27 01:25:00|10307|10302|10301.1|10296.1|10307.8|10302.8|10300.6|10295.6|62
1701048600000|2023-11-27 01:30:00|10300.8|10295.8|10299.4|10294.4|10302.8|10297.8|10298.9|10293.9|42
1701048900000|2023-11-27 01:35:00|10299.2|10294.2|10299.9|10294.9|10300.3|10295.3|10298.6|10293.6|35
1701049200000|2023-11-27 01:40:00|10300.1|10295.1|10300.9|10295.9|10301.9|10296.9|10299.1|10294.1|45
1701049500000|2023-11-27 01:45:00|10300.8|10295.8|10300.3|10295.3|10300.8|10295.8|10298.6|10293.6|26
1701049800000|2023-11-27 01:50:00|10300.1|10295.1|10298.1|10293.1|10300.1|10295.1|10296.4|10291.4|65
1701050100000|2023-11-27 01:55:00|10298.4|10293.4|10299.3|10294.3|10300.1|10295.1|10298|10293|23
1701050400000|2023-11-27 02:00:00|10299.4|10294.4|10301.6|10296.6|10302.3|10297.3|10298.8|10293.8|34
1701050700000|2023-11-27 02:05:00|10301.8|10296.8|10303.3|10298.3|10303.6|10298.6|10301.6|10296.6|55
1701051000000|2023-11-27 02:10:00|10303.4|10298.4|10305.3|10300.3|10305.6|10300.6|10303.4|10298.4|26
1701051300000|2023-11-27 02:15:00|10305.1|10300.1|10307.6|10302.6|10307.8|10302.8|10305.1|10300.1|38
1701051600000|2023-11-27 02:20:00|10307.7|10302.7|10308.1|10303.1|10308.9|10303.9|10307.5|10302.5|36
1701051900000|2023-11-27 02:25:00|10308.3|10303.3|10306.4|10301.4|10308.4|10303.4|10305.1|10300.1|27
1701052200000|2023-11-27 02:30:00|10306.6|10301.6|10307.7|10302.7|10308.6|10303.6|10306.3|10301.3|39
1701052500000|2023-11-27 02:35:00|10307.6|10302.6|10306.6|10301.6|10308|10303|10306.6|10301.6|26
1701052800000|2023-11-27 02:40:00|10306.7|10301.7|10305.6|10300.6|10307.3|10302.3|10305.2|10300.2|20
1701053100000|2023-11-27 02:45:00|10305.5|10300.5|10306.5|10301.5|10307.1|10302.1|10305.2|10300.2|25
1701053400000|2023-11-27 02:50:00|10306.4|10301.4|10304|10299|10306.9|10301.9|10303|10298|25
1701053700000|2023-11-27 02:55:00|10304.4|10299.4|10303.8|10298.8|10305|10300|10303.5|10298.5|31
1701054000000|2023-11-27 03:00:00|10303.5|10298.5|10303.5|10298.5|10303.5|10298.5|10302.7|10297.7|24
1701054300000|2023-11-27 03:05:00|10303.3|10298.3|10304.2|10299.2|10305|10300|10303.3|10298.3|20
1701054600000|2023-11-27 03:10:00|10304|10299|10302.3|10297.3|10304.5|10299.5|10302|10297|32
1701054900000|2023-11-27 03:15:00|10302.5|10297.5|10303|10298|10304|10299|10302|10297|20
1701055200000|2023-11-27 03:20:00|10303.3|10298.3|10304.2|10299.2|10304.2|10299.2|10303|10298|19
1701055500000|2023-11-27 03:25:00|10304.5|10299.5|10305.8|10300.8|10306.3|10301.3|10304.5|10299.5|34
1701055800000|2023-11-27 03:30:00|10305.7|10300.7|10302.8|10297.8|10306.3|10301.3|10302.5|10297.5|24
1701056100000|2023-11-27 03:35:00|10302.7|10297.7|10301.3|10296.3|10303.5|10298.5|10301|10296|33
1701056400000|2023-11-27 03:40:00|10301.2|10296.2|10301.4|10296.4|10302.3|10297.3|10301|10296|25
1701056700000|2023-11-27 03:45:00|10301.5|10296.5|10301.7|10296.7|10302|10297|10301.4|10296.4|18
1701057000000|2023-11-27 03:50:00|10301.4|10296.4|10301|10296|10301.4|10296.4|10300|10295|42
1701057300000|2023-11-27 03:55:00|10300.8|10295.8|10300.6|10295.6|10300.8|10295.8|10299.8|10294.8|59
1701057600000|2023-11-27 04:00:00|10300.8|10295.8|10301|10296|10301.3|10296.3|10299.8|10294.8|42
1701057900000|2023-11-27 04:05:00|10300.8|10295.8|10302.3|10297.3|10302.3|10297.3|10300|10295|16
1701058200000|2023-11-27 04:10:00|10302.7|10297.7|10303.8|10298.8|10304.3|10299.3|10302.7|10297.7|30
1701058500000|2023-11-27 04:15:00|10304|10299|10301.3|10296.3|10304.3|10299.3|10301.3|10296.3|30
1701058800000|2023-11-27 04:20:00|10301|10296|10300|10295|10301.8|10296.8|10300|10295|22
1701059100000|2023-11-27 04:25:00|10299.5|10294.5|10301|10296|10301.3|10296.3|10299.5|10294.5|23
1701059400000|2023-11-27 04:30:00|10301.2|10296.2|10301.5|10296.5|10302|10297|10301.2|10296.2|23
1701059700000|2023-11-27 04:35:00|10301.8|10296.8|10301|10296|10303|10298|10301|10296|35
1701060000000|2023-11-27 04:40:00|10301.2|10296.2|10300|10295|10301.3|10296.3|10300|10295|24
1701060300000|2023-11-27 04:45:00|10299.9|10294.9|10299|10294|10299.9|10294.9|10297.8|10292.8|46
1701060600000|2023-11-27 04:50:00|10299.1|10294.1|10297.5|10292.5|10299.2|10294.2|10297.5|10292.5|40
1701060900000|2023-11-27 04:55:00|10297.7|10292.7|10299.5|10294.5|10299.5|10294.5|10297.2|10292.2|34
1701061200000|2023-11-27 05:00:00|10299.7|10294.7|10299|10294|10300.5|10295.5|10298.2|10293.2|44
1701061500000|2023-11-27 05:05:00|10299.3|10294.3|10300.5|10295.5|10300.5|10295.5|10299|10294|27
1701061800000|2023-11-27 05:10:00|10300.7|10295.7|10299.9|10294.9|10301.3|10296.3|10299.7|10294.7|23
1701062100000|2023-11-27 05:15:00|10299.7|10294.7|10300.5|10295.5|10300.9|10295.9|10299.7|10294.7|32
1701062400000|2023-11-27 05:20:00|10300.9|10295.9|10300.6|10295.6|10301.5|10296.5|10300.6|10295.6|57
1701062700000|2023-11-27 05:25:00|10300|10295|10300|10295|10300.7|10295.7|10298.7|10293.7|31
1701063000000|2023-11-27 05:30:00|10300.5|10295.5|10300.4|10295.4|10301.3|10296.3|10299.5|10294.5|78
1701063300000|2023-11-27 05:35:00|10300.2|10295.2|10300.5|10295.5|10302|10297|10300.2|10295.2|37
1701063600000|2023-11-27 05:40:00|10300.4|10295.4|10299.5|10294.5|10300.4|10295.4|10298.2|10293.2|39
1701063900000|2023-11-27 05:45:00|10299.4|10294.4|10299.2|10294.2|10299.7|10294.7|10298.2|10293.2|26
1701064200000|2023-11-27 05:50:00|10299|10294|10299.5|10294.5|10300.5|10295.5|10298.9|10293.9|54
1701064500000|2023-11-27 05:55:00|10299.4|10294.4|10298.8|10293.8|10300.2|10295.2|10298|10293|90
1701064800000|2023-11-27 06:00:00|10298.7|10293.7|10298.7|10293.7|10299|10294|10297.2|10292.2|25
1701065100000|2023-11-27 06:05:00|10299.1|10294.1|10297.2|10292.2|10299.4|10294.4|10296.9|10291.9|26
1701065400000|2023-11-27 06:10:00|10296.9|10291.9|10293.1|10288.1|10296.9|10291.9|10293|10288|92
1701065700000|2023-11-27 06:15:00|10293.3|10288.3|10295.2|10290.2|10295.5|10290.5|10293.1|10288.1|19
1701066000000|2023-11-27 06:20:00|10295.1|10290.1|10294.3|10289.3|10296|10291|10293.7|10288.7|34
1701066300000|2023-11-27 06:25:00|10294.5|10289.5|10294.2|10289.2|10294.5|10289.5|10293.1|10288.1|63
1701066600000|2023-11-27 06:30:00|10294.1|10289.1|10295.2|10290.2|10296.6|10291.6|10293.6|10288.6|52
1701066900000|2023-11-27 06:35:00|10294.9|10289.9|10296.3|10291.3|10297.7|10292.7|10294.9|10289.9|43
1701067200000|2023-11-27 06:40:00|10296.5|10291.5|10296|10291|10296.5|10291.5|10294|10289|29
1701067500000|2023-11-27 06:45:00|10295.9|10290.9|10295.2|10290.2|10296.5|10291.5|10294.7|10289.7|41
1701067800000|2023-11-27 06:50:00|10295|10290|10296.7|10291.7|10297|10292|10294.7|10289.7|26
1701068100000|2023-11-27 06:55:00|10297|10292|10296.4|10291.4|10297.1|10292.1|10295.7|10290.7|49
1701068400000|2023-11-27 07:00:00|10295.9|10290.9|10291.8|10286.8|10296.7|10291.7|10291.4|10286.4|43
1701068700000|2023-11-27 07:05:00|10291.9|10286.9|10289.5|10284.5|10291.9|10286.9|10289.5|10284.5|22
1701069000000|2023-11-27 07:10:00|10289.3|10284.3|10288.3|10283.3|10289.7|10284.7|10286.8|10281.8|30
1701069300000|2023-11-27 07:15:00|10288.7|10283.7|10289.5|10284.5|10290.3|10285.3|10288.6|10283.6|18
1701069600000|2023-11-27 07:20:00|10289.6|10284.6|10291.3|10286.3|10291.3|10286.3|10289.1|10284.1|47
1701069900000|2023-11-27 07:25:00|10291.2|10286.2|10290|10285|10291.3|10286.3|10289.2|10284.2|6
1701070200000|2023-11-27 07:30:00|10289.7|10284.7|10291.5|10286.5|10291.8|10286.8|10289.7|10284.7|14
1701070500000|2023-11-27 07:35:00|10291.3|10286.3|10291|10286|10291.8|10286.8|10290.3|10285.3|4
1701070800000|2023-11-27 07:40:00|10291.1|10286.1|10290.8|10285.8|10291.8|10286.8|10289.8|10284.8|3
1701071100000|2023-11-27 07:45:00|10290.3|10285.3|10292|10287|10292.8|10287.8|10289.9|10284.9|5
1701071400000|2023-11-27 07:50:00|10291.8|10286.8|10292.7|10287.7|10293.5|10288.5|10290.9|10285.9|7
1701071700000|2023-11-27 07:55:00|10292.5|10287.5|10296|10291|10297.5|10292.5|10292.5|10287.5|71
1701072000000|2023-11-27 08:00:00|10296.3|10291.3|10297.3|10292.3|10298.3|10293.3|10295.7|10290.7|50
1701072300000|2023-11-27 08:05:00|10297.5|10292.5|10295.2|10290.2|10297.6|10292.6|10293.8|10288.8|18
1701072600000|2023-11-27 08:10:00|10295.3|10290.3|10294.1|10289.1|10295.3|10290.3|10290.4|10285.4|19
1701072900000|2023-11-27 08:15:00|10294|10289|10295.8|10290.8|10297.3|10292.3|10294|10289|33
1701073200000|2023-11-27 08:20:00|10296|10291|10296.8|10291.8|10299.8|10294.8|10296|10291|42
1701073500000|2023-11-27 08:25:00|10296.9|10291.9|10295.9|10290.9|10296.9|10291.9|10294.3|10289.3|11
1701073800000|2023-11-27 08:30:00|10296.1|10291.1|10295.5|10290.5|10297.2|10292.2|10294.3|10289.3|39
1701074100000|2023-11-27 08:35:00|10295.3|10290.3|10295.3|10290.3|10296.4|10291.4|10294.6|10289.6|19
1701074400000|2023-11-27 08:40:00|10295.4|10290.4|10301.4|10296.4|10301.8|10296.8|10294.4|10289.4|40
1701074700000|2023-11-27 08:45:00|10301.8|10296.8|10300.4|10295.4|10301.8|10296.8|10299.5|10294.5|24
1701075000000|2023-11-27 08:50:00|10300.5|10295.5|10299.3|10294.3|10302.3|10297.3|10298.3|10293.3|16
1701075300000|2023-11-27 08:55:00|10299.4|10294.4|10299.4|10294.4|10300.6|10295.6|10298.3|10293.3|3
1701075600000|2023-11-27 09:00:00|10299.6|10294.6|10300.8|10295.8|10301.1|10296.1|10298.8|10293.8|17
1701075900000|2023-11-27 09:05:00|10301.1|10296.1|10299.4|10294.4|10301.6|10296.6|10298.7|10293.7|21
1701076200000|2023-11-27 09:10:00|10299.3|10294.3|10296.3|10291.3|10299.3|10294.3|10295.4|10290.4|31
1701076500000|2023-11-27 09:15:00|10296.2|10291.2|10300.6|10295.6|10300.6|10295.6|10295.8|10290.8|15
1701076800000|2023-11-27 09:20:00|10300.4|10295.4|10299.6|10294.6|10301.3|10296.3|10298.4|10293.4|3
1701077100000|2023-11-27 09:25:00|10299.5|10294.5|10296.8|10291.8|10299.9|10294.9|10296.7|10291.7|14
1701077400000|2023-11-27 09:30:00|10296.7|10291.7|10297|10292|10298.3|10293.3|10296.1|10291.1|14
1701077700000|2023-11-27 09:35:00|10296.8|10291.8|10296.9|10291.9|10297.6|10292.6|10295.8|10290.8|8
1701078000000|2023-11-27 09:40:00|10296.5|10291.5|10296.4|10291.4|10296.7|10291.7|10294.4|10289.4|31
1701078300000|2023-11-27 09:45:00|10296.6|10291.6|10293.9|10288.9|10297.9|10292.9|10293.3|10288.3|17
1701078600000|2023-11-27 09:50:00|10293.8|10288.8|10296.8|10291.8|10297.2|10292.2|10293.3|10288.3|16
1701078900000|2023-11-27 09:55:00|10296.7|10291.7|10298.5|10293.5|10299.3|10294.3|10295.3|10290.3|10
1701079200000|2023-11-27 10:00:00|10298.7|10293.7|10298.4|10293.4|10301.2|10296.2|10298.1|10293.1|36
1701079500000|2023-11-27 10:05:00|10298.3|10293.3|10299.7|10294.7|10300|10295|10296.6|10291.6|87
1701079800000|2023-11-27 10:10:00|10299.8|10294.8|10297.8|10292.8|10300.4|10295.4|10297.8|10292.8|41
1701080100000|2023-11-27 10:15:00|10297.7|10292.7|10297.8|10292.8|10299.1|10294.1|10296.9|10291.9|37
1701080400000|2023-11-27 10:20:00|10297.6|10292.6|10298.1|10293.1|10299.3|10294.3|10297.3|10292.3|19
1701080700000|2023-11-27 10:25:00|10298.3|10293.3|10297.5|10292.5|10298.8|10293.8|10297|10292|10
1701081000000|2023-11-27 10:30:00|10297.3|10292.3|10298.1|10293.1|10299.1|10294.1|10297|10292|12
1701081300000|2023-11-27 10:35:00|10298.3|10293.3|10295.4|10290.4|10298.6|10293.6|10295.3|10290.3|11
1701081600000|2023-11-27 10:40:00|10295.3|10290.3|10294|10289|10295.5|10290.5|10293.7|10288.7|5
1701081900000|2023-11-27 10:45:00|10293.8|10288.8|10290.3|10285.3|10294|10289|10289.3|10284.3|10
1701082200000|2023-11-27 10:50:00|10290.2|10285.2|10290.8|10285.8|10291.4|10286.4|10289.6|10284.6|13
1701082500000|2023-11-27 10:55:00|10290.7|10285.7|10289.6|10284.6|10291.6|10286.6|10289.3|10284.3|6
1701082800000|2023-11-27 11:00:00|10289.5|10284.5|10289.3|10284.3|10289.8|10284.8|10288.3|10283.3|7
1701083100000|2023-11-27 11:05:00|10289|10284|10293.2|10288.2|10293.8|10288.8|10288.8|10283.8|18
1701083400000|2023-11-27 11:10:00|10293|10288|10292.3|10287.3|10293.1|10288.1|10291.8|10286.8|21
1701083700000|2023-11-27 11:15:00|10292.2|10287.2|10293.8|10288.8|10294.5|10289.5|10292.2|10287.2|9
1701084000000|2023-11-27 11:20:00|10293.7|10288.7|10294.3|10289.3|10295.8|10290.8|10293.3|10288.3|8
1701084300000|2023-11-27 11:25:00|10294.2|10289.2|10292.8|10287.8|10294.9|10289.9|10291.8|10286.8|1
1701084600000|2023-11-27 11:30:00|10292.7|10287.7|10291.3|10286.3|10292.7|10287.7|10291.3|10286.3|6
1701084900000|2023-11-27 11:35:00|10291.4|10286.4|10295.6|10290.6|10295.6|10290.6|10291.4|10286.4|4
1701085200000|2023-11-27 11:40:00|10295.8|10290.8|10295.3|10290.3|10295.9|10290.9|10295.2|10290.2|14
1701085500000|2023-11-27 11:45:00|10295.2|10290.2|10293.7|10288.7|10295.8|10290.8|10293.6|10288.6|8
1701085800000|2023-11-27 11:50:00|10293.8|10288.8|10292.3|10287.3|10293.8|10288.8|10291.3|10286.3|14
1701086100000|2023-11-27 11:55:00|10292|10287|10289.3|10284.3|10292.3|10287.3|10288.3|10283.3|18
1701086400000|2023-11-27 12:00:00|10289.2|10284.2|10291.8|10286.8|10292|10287|10288.5|10283.5|32
1701086700000|2023-11-27 12:05:00|10291.7|10286.7|10290.3|10285.3|10291.7|10286.7|10289.8|10284.8|8
1701087000000|2023-11-27 12:10:00|10290.2|10285.2|10287.2|10282.2|10290.3|10285.3|10286.9|10281.9|24
1701087300000|2023-11-27 12:15:00|10287|10282|10286.7|10281.7|10287.8|10282.8|10286.2|10281.2|18
1701087600000|2023-11-27 12:20:00|10286.4|10281.4|10287.8|10282.8|10288.2|10283.2|10285|10280|19
1701087900000|2023-11-27 12:25:00|10287.7|10282.7|10291.2|10286.2|10291.8|10286.8|10287.4|10282.4|8
1701088200000|2023-11-27 12:30:00|10291|10286|10293.7|10288.7|10293.7|10288.7|10290.7|10285.7|54
1701088500000|2023-11-27 12:35:00|10293.3|10288.3|10290.3|10285.3|10293.4|10288.4|10290|10285|7
1701088800000|2023-11-27 12:40:00|10290.4|10285.4|10288.8|10283.8|10290.4|10285.4|10287.6|10282.6|3
1701089100000|2023-11-27 12:45:00|10288.7|10283.7|10287.9|10282.9|10289.9|10284.9|10286.3|10281.3|12
1701089400000|2023-11-27 12:50:00|10288.3|10283.3|10287.3|10282.3|10289.7|10284.7|10285.7|10280.7|13
1701089700000|2023-11-27 12:55:00|10287.4|10282.4|10289.8|10284.8|10290.4|10285.4|10287.3|10282.3|14
1701090000000|2023-11-27 13:00:00|10290|10285|10291.2|10286.2|10292.7|10287.7|10289.2|10284.2|49
1701090300000|2023-11-27 13:05:00|10291.1|10286.1|10288.8|10283.8|10291.1|10286.1|10286.8|10281.8|75
1701090600000|2023-11-27 13:10:00|10289|10284|10288.1|10283.1|10289.7|10284.7|10287.1|10282.1|8
1701090900000|2023-11-27 13:15:00|10287.5|10282.5|10292.2|10287.2|10292.3|10287.3|10287.5|10282.5|45
1701091200000|2023-11-27 13:20:00|10292|10287|10291.2|10286.2|10293.8|10288.8|10289.3|10284.3|51
1701091500000|2023-11-27 13:25:00|10291.3|10286.3|10287.1|10282.1|10291.3|10286.3|10286.9|10281.9|62
1701091800000|2023-11-27 13:30:00|10286.9|10281.9|10286.2|10281.2|10289.7|10284.7|10285.2|10280.2|63
1701092100000|2023-11-27 13:35:00|10286.4|10281.4|10287.2|10282.2|10289.3|10284.3|10286.3|10281.3|40
1701092400000|2023-11-27 13:40:00|10287.3|10282.3|10291.3|10286.3|10292.1|10287.1|10287.2|10282.2|46
1701092700000|2023-11-27 13:45:00|10291.7|10286.7|10290.2|10285.2|10292.5|10287.5|10288.7|10283.7|37
1701093000000|2023-11-27 13:50:00|10290.1|10285.1|10290.8|10285.8|10292.8|10287.8|10289.2|10284.2|42
1701093300000|2023-11-27 13:55:00|10290.7|10285.7|10294.7|10289.7|10295|10290|10289.2|10284.2|106
1701093600000|2023-11-27 14:00:00|10294.4|10289.4|10296.7|10291.7|10298.3|10293.3|10293.2|10288.2|105
1701093900000|2023-11-27 14:05:00|10296.8|10291.8|10297|10292|10298|10293|10294.2|10289.2|60
1701094200000|2023-11-27 14:10:00|10296.9|10291.9|10301.7|10296.7|10301.7|10296.7|10295.5|10290.5|53
1701094500000|2023-11-27 14:15:00|10301.8|10296.8|10302.7|10297.7|10305.2|10300.2|10301.7|10296.7|108
1701094800000|2023-11-27 14:20:00|10302.6|10297.6|10304.2|10299.2|10306.2|10301.2|10302.6|10297.6|58
1701095100000|2023-11-27 14:25:00|10304.4|10299.4|10303.7|10298.7|10306.7|10301.7|10303.4|10298.4|68
1701095400000|2023-11-27 14:30:00|10303.4|10298.4|10304.7|10299.7|10306.5|10301.5|10300.5|10295.5|65
1701095700000|2023-11-27 14:35:00|10304.6|10299.6|10305.5|10300.5|10306.8|10301.8|10303.2|10298.2|31
1701096000000|2023-11-27 14:40:00|10305.2|10300.2|10301.7|10296.7|10306.5|10301.5|10300.7|10295.7|62
1701096300000|2023-11-27 14:45:00|10302|10297|10301.2|10296.2|10302.7|10297.7|10300.2|10295.2|44
1701096600000|2023-11-27 14:50:00|10301.3|10296.3|10306.8|10301.8|10307.6|10302.6|10301.1|10296.1|44
1701096900000|2023-11-27 14:55:00|10306.5|10301.5|10307.3|10302.3|10309.1|10304.1|10305.9|10300.9|60
1701097200000|2023-11-27 15:00:00|10307|10302|10305.6|10300.6|10307.5|10302.5|10301.8|10296.8|154
1701097500000|2023-11-27 15:05:00|10305.5|10300.5|10306.3|10301.3|10310.3|10305.3|10304.5|10299.5|178
1701097800000|2023-11-27 15:10:00|10306.1|10301.1|10303.7|10298.7|10307.6|10302.6|10302.8|10297.8|104
1701098100000|2023-11-27 15:15:00|10303.6|10298.6|10303.6|10298.6|10303.8|10298.8|10300.3|10295.3|67
1701098400000|2023-11-27 15:20:00|10303.3|10298.3|10304.3|10299.3|10304.8|10299.8|10300.6|10295.6|151
1701098700000|2023-11-27 15:25:00|10304.6|10299.6|10299.8|10294.8|10306.6|10301.6|10299.3|10294.3|147
1701099000000|2023-11-27 15:30:00|10299.3|10294.3|10304.2|10299.2|10304.8|10299.8|10298.5|10293.5|38
1701099300000|2023-11-27 15:35:00|10303.9|10298.9|10302.7|10297.7|10306.8|10301.8|10301.2|10296.2|64
1701099600000|2023-11-27 15:40:00|10302.4|10297.4|10302.2|10297.2|10303.1|10298.1|10300.2|10295.2|17
1701099900000|2023-11-27 15:45:00|10302.3|10297.3|10306.2|10301.2|10307.2|10302.2|10302.1|10297.1|33
1701100200000|2023-11-27 15:50:00|10306.5|10301.5|10305.7|10300.7|10307.7|10302.7|10305.2|10300.2|17
1701100500000|2023-11-27 15:55:00|10305.2|10300.2|10304.7|10299.7|10307.7|10302.7|10303.7|10298.7|63
1701100800000|2023-11-27 16:00:00|10304.8|10299.8|10305.8|10300.8|10307|10302|10303.7|10298.7|46
1701101100000|2023-11-27 16:05:00|10305.9|10300.9|10304.2|10299.2|10308.5|10303.5|10303.7|10298.7|35
1701101400000|2023-11-27 16:10:00|10303.9|10298.9|10302.3|10297.3|10305.5|10300.5|10302.2|10297.2|81
1701101700000|2023-11-27 16:15:00|10302.5|10297.5|10303.7|10298.7|10305.6|10300.6|10302.3|10297.3|39
1701102000000|2023-11-27 16:20:00|10303.9|10298.9|10306.7|10301.7|10307.3|10302.3|10303.7|10298.7|28
1701102300000|2023-11-27 16:25:00|10306.8|10301.8|10304.7|10299.7|10307.1|10302.1|10304.3|10299.3|77
1701102600000|2023-11-27 16:30:00|10304.5|10299.5|10308.3|10303.3|10309.2|10304.2|10302.7|10297.7|53
1701102900000|2023-11-27 16:35:00|10308.5|10303.5|10306.7|10301.7|10309.5|10304.5|10305.2|10300.2|57
1701103200000|2023-11-27 16:40:00|10306.8|10301.8|10307|10302|10308.5|10303.5|10305.7|10300.7|21
1701103500000|2023-11-27 16:45:00|10307.2|10302.2|10303.7|10298.7|10307.2|10302.2|10303.5|10298.5|20
1701103800000|2023-11-27 16:50:00|10304.1|10299.1|10303.7|10298.7|10305.3|10300.3|10303|10298|15
1701104100000|2023-11-27 16:55:00|10303.8|10298.8|10301.2|10296.2|10303.8|10298.8|10299.7|10294.7|52
1701104400000|2023-11-27 17:00:00|10300.7|10295.7|10300.2|10295.2|10301|10296|10299.7|10294.7|34
1701104700000|2023-11-27 17:05:00|10300.3|10295.3|10301.3|10296.3|10301.8|10296.8|10300|10295|16
1701105000000|2023-11-27 17:10:00|10301.2|10296.2|10302.8|10297.8|10303.5|10298.5|10300.7|10295.7|12
1701105300000|2023-11-27 17:15:00|10303|10298|10304.7|10299.7|10304.9|10299.9|10302.5|10297.5|34
1701105600000|2023-11-27 17:20:00|10304.8|10299.8|10305.7|10300.7|10306.2|10301.2|10304.7|10299.7|14
1701105900000|2023-11-27 17:25:00|10305.8|10300.8|10306|10301|10306.5|10301.5|10304.2|10299.2|38
1701106200000|2023-11-27 17:30:00|10305.9|10300.9|10305.9|10300.9|10307.2|10302.2|10305.7|10300.7|56
1701106500000|2023-11-27 17:35:00|10305.8|10300.8|10304.9|10299.9|10306.5|10301.5|10304|10299|23
1701106800000|2023-11-27 17:40:00|10305|10300|10302.9|10297.9|10305.2|10300.2|10302.6|10297.6|17
1701107100000|2023-11-27 17:45:00|10303.2|10298.2|10301.8|10296.8|10303.7|10298.7|10300.8|10295.8|22
1701107400000|2023-11-27 17:50:00|10302|10297|10302.9|10297.9|10304.5|10299.5|10301.8|10296.8|7
1701107700000|2023-11-27 17:55:00|10303|10298|10303.8|10298.8|10304|10299|10301.7|10296.7|28
1701108000000|2023-11-27 18:00:00|10304|10299|10299.3|10294.3|10305.5|10300.5|10296.5|10291.5|132
1701108300000|2023-11-27 18:05:00|10299.5|10294.5|10297.8|10292.8|10299.7|10294.7|10296.4|10291.4|40
1701108600000|2023-11-27 18:10:00|10298.2|10293.2|10297.5|10292.5|10300.4|10295.4|10296.9|10291.9|12
1701108900000|2023-11-27 18:15:00|10297.8|10292.8|10300.5|10295.5|10301|10296|10297.2|10292.2|8
1701109200000|2023-11-27 18:20:00|10300.6|10295.6|10298.7|10293.7|10301|10296|10298.4|10293.4|3
1701109500000|2023-11-27 18:25:00|10298.6|10293.6|10298.4|10293.4|10299.5|10294.5|10298.3|10293.3|3
1701109800000|2023-11-27 18:30:00|10298.5|10293.5|10297.6|10292.6|10298.7|10293.7|10296.6|10291.6|26
1701110100000|2023-11-27 18:35:00|10297.4|10292.4|10298.2|10293.2|10298.2|10293.2|10296.7|10291.7|9
1701110400000|2023-11-27 18:40:00|10298.4|10293.4|10297.9|10292.9|10298.7|10293.7|10297.6|10292.6|49
1701110700000|2023-11-27 18:45:00|10298.1|10293.1|10296.6|10291.6|10298.9|10293.9|10296.6|10291.6|3
1701111000000|2023-11-27 18:50:00|10296.7|10291.7|10295.6|10290.6|10297.4|10292.4|10295.4|10290.4|16
1701111300000|2023-11-27 18:55:00|10295.7|10290.7|10295.6|10290.6|10296.4|10291.4|10295.3|10290.3|7
1701111600000|2023-11-27 19:00:00|10295.5|10290.5|10293.9|10288.9|10295.6|10290.6|10293.9|10288.9|6
1701111900000|2023-11-27 19:05:00|10293.7|10288.7|10292.4|10287.4|10293.9|10288.9|10291.9|10286.9|18
1701112200000|2023-11-27 19:10:00|10292.5|10287.5|10289.2|10284.2|10292.5|10287.5|10289.2|10284.2|17
1701112500000|2023-11-27 19:15:00|10289|10284|10289.9|10284.9|10290.2|10285.2|10287|10282|54
1701112800000|2023-11-27 19:20:00|10290|10285|10288.1|10283.1|10290|10285|10287.8|10282.8|51
1701113100000|2023-11-27 19:25:00|10287.9|10282.9|10288.8|10283.8|10289.6|10284.6|10287.9|10282.9|39
1701113400000|2023-11-27 19:30:00|10288.6|10283.6|10288.3|10283.3|10289.1|10284.1|10287.8|10282.8|14
1701113700000|2023-11-27 19:35:00|10288.1|10283.1|10284.6|10279.6|10288.3|10283.3|10284.3|10279.3|56
1701114000000|2023-11-27 19:40:00|10284.7|10279.7|10283.8|10278.8|10284.7|10279.7|10283.1|10278.1|108
1701114300000|2023-11-27 19:45:00|10283.6|10278.6|10285.3|10280.3|10285.4|10280.4|10283.3|10278.3|17
1701114600000|2023-11-27 19:50:00|10285.4|10280.4|10284.8|10279.8|10286|10281|10284.8|10279.8|20
1701114900000|2023-11-27 19:55:00|10284.9|10279.9|10283.8|10278.8|10286.1|10281.1|10283.7|10278.7|120
1701115200000|2023-11-27 20:00:00|10284|10279|10285.4|10280.4|10285.4|10280.4|10283.7|10278.7|29
1701115500000|2023-11-27 20:05:00|10285.6|10280.6|10285|10280|10287.6|10282.6|10284.5|10279.5|7
1701115800000|2023-11-27 20:10:00|10284.8|10279.8|10285.6|10280.6|10286.4|10281.4|10284.8|10279.8|2
1701116100000|2023-11-27 20:15:00|10285.8|10280.8|10287.1|10282.1|10288.1|10283.1|10285.8|10280.8|7
1701116400000|2023-11-27 20:20:00|10287|10282|10285.7|10280.7|10287.3|10282.3|10285.7|10280.7|10
1701116700000|2023-11-27 20:25:00|10285.8|10280.8|10285.3|10280.3|10286.3|10281.3|10285.2|10280.2|4
1701117000000|2023-11-27 20:30:00|10285.4|10280.4|10285|10280|10286.4|10281.4|10285|10280|14
1701117300000|2023-11-27 20:35:00|10285.1|10280.1|10283.7|10278.7|10285.1|10280.1|10283.7|10278.7|4
1701117600000|2023-11-27 20:40:00|10283.4|10278.4|10282.9|10277.9|10284.1|10279.1|10282.7|10277.7|10
1701117900000|2023-11-27 20:45:00|10283|10278|10283.9|10278.9|10284.4|10279.4|10283|10278|6
1701118200000|2023-11-27 20:50:00|10283.8|10278.8|10283.4|10278.4|10283.8|10278.8|10283|10278|3
1701118500000|2023-11-27 20:55:00|10283.2|10278.2|10283.2|10278.2|10284.1|10279.1|10282.9|10277.9|162
1701118800000|2023-11-27 21:00:00|10282.9|10277.9|10284.7|10279.7|10285.2|10280.2|10282.9|10277.9|64
1701119100000|2023-11-27 21:05:00|10285.1|10280.1|10285.2|10280.2|10285.2|10280.2|10285|10280|4
1701119400000|2023-11-27 21:10:00|10284.9|10279.9|10285.2|10280.2|10285.7|10280.7|10284.9|10279.9|30
1701119700000|2023-11-27 21:15:00|10285.1|10280.1|10285.2|10280.2|10285.2|10280.2|10284.7|10279.7|18
1701120000000|2023-11-27 21:20:00|10284.9|10279.9|10285|10280|10285.2|10280.2|10284.9|10279.9|0
1701120300000|2023-11-27 21:25:00|10285.2|10280.2|10285.2|10280.2|10285.2|10280.2|10284.2|10279.2|3
1701120600000|2023-11-27 21:30:00|10285.3|10280.3|10285.7|10280.7|10286.7|10281.7|10285.3|10280.3|13
1701120900000|2023-11-27 21:35:00|10285.4|10280.4|10285.2|10280.2|10286|10281|10285.2|10280.2|23
1701121200000|2023-11-27 21:40:00|10285.3|10280.3|10285.2|10280.2|10286.2|10281.2|10285.2|10280.2|10
1701121500000|2023-11-27 21:45:00|10285.3|10280.3|10285.2|10280.2|10285.7|10280.7|10285.2|10280.2|2
1701121800000|2023-11-27 21:50:00|10285.5|10280.5|10284.7|10279.7|10285.5|10280.5|10284.7|10279.7|1
1701122100000|2023-11-27 21:55:00|10284.6|10279.6|10284.9|10279.9|10285.3|10280.3|10283.9|10278.9|14
1701122400000|2023-11-27 22:00:00|10285.1|10280.1|10285.1|10280.1|10285.1|10280.1|10285.1|10280.1|0
1701133200000|2023-11-28 01:00:00|10276.1|10271.1|10277|10272|10278.2|10273.2|10275.9|10270.9|81
1701133500000|2023-11-28 01:05:00|10276.8|10271.8|10273.3|10268.3|10276.8|10271.8|10272.1|10267.1|44
1701133800000|2023-11-28 01:10:00|10273.5|10268.5|10273.5|10268.5|10274.9|10269.9|10273.4|10268.4|18
1701134100000|2023-11-28 01:15:00|10273.7|10268.7|10275.4|10270.4|10276.2|10271.2|10273.7|10268.7|44
1701134400000|2023-11-28 01:20:00|10275.2|10270.2|10277.2|10272.2|10277.4|10272.4|10275.2|10270.2|18
1701134700000|2023-11-28 01:25:00|10277.4|10272.4|10280.2|10275.2|10281.2|10276.2|10277.2|10272.2|27
1701135000000|2023-11-28 01:30:00|10280.4|10275.4|10280.1|10275.1|10281.6|10276.6|10279.7|10274.7|7
1701135300000|2023-11-28 01:35:00|10280.2|10275.2|10280.4|10275.4|10280.7|10275.7|10279.6|10274.6|17
1701135600000|2023-11-28 01:40:00|10280.2|10275.2|10278.1|10273.1|10280.9|10275.9|10276.4|10271.4|13
1701135900000|2023-11-28 01:45:00|10278|10273|10278.2|10273.2|10279.9|10274.9|10276.7|10271.7|30
1701136200000|2023-11-28 01:50:00|10278.6|10273.6|10276.2|10271.2|10278.7|10273.7|10276.2|10271.2|3
1701136500000|2023-11-28 01:55:00|10276.1|10271.1|10277.2|10272.2|10277.6|10272.6|10276.1|10271.1|32
1701136800000|2023-11-28 02:00:00|10277.6|10272.6|10278.6|10273.6|10279.3|10274.3|10277.6|10272.6|33
1701137100000|2023-11-28 02:05:00|10278.5|10273.5|10277.8|10272.8|10279.2|10274.2|10277.6|10272.6|50
1701137400000|2023-11-28 02:10:00|10277.9|10272.9|10280.6|10275.6|10281.2|10276.2|10277.9|10272.9|38
1701137700000|2023-11-28 02:15:00|10280.4|10275.4|10278.1|10273.1|10280.5|10275.5|10277.6|10272.6|4
1701138000000|2023-11-28 02:20:00|10278.2|10273.2|10277.1|10272.1|10279|10274|10277.1|10272.1|1
1701138300000|2023-11-28 02:25:00|10277|10272|10276.1|10271.1|10277.1|10272.1|10275.5|10270.5|7
1701138600000|2023-11-28 02:30:00|10276|10271|10272.1|10267.1|10276.1|10271.1|10272.1|10267.1|27
1701138900000|2023-11-28 02:35:00|10271.2|10266.2|10272.4|10267.4|10274.4|10269.4|10270.7|10265.7|11
1701139200000|2023-11-28 02:40:00|10272.3|10267.3|10273.9|10268.9|10274.9|10269.9|10271.4|10266.4|13
1701139500000|2023-11-28 02:45:00|10274.2|10269.2|10275.9|10270.9|10276.4|10271.4|10274.1|10269.1|2
1701139800000|2023-11-28 02:50:00|10275.8|10270.8|10276.6|10271.6|10276.9|10271.9|10275.6|10270.6|6
1701140100000|2023-11-28 02:55:00|10276.4|10271.4|10275.5|10270.5|10276.9|10271.9|10275.2|10270.2|8
1701140400000|2023-11-28 03:00:00|10275.6|10270.6|10276.4|10271.4|10276.4|10271.4|10274.9|10269.9|5
1701140700000|2023-11-28 03:05:00|10276.7|10271.7|10277.4|10272.4|10277.7|10272.7|10276.4|10271.4|15
1701141000000|2023-11-28 03:10:00|10277.2|10272.2|10276.4|10271.4|10277.2|10272.2|10275.9|10270.9|5
1701141300000|2023-11-28 03:15:00|10276|10271|10277|10272|10277.2|10272.2|10275.9|10270.9|9
1701141600000|2023-11-28 03:20:00|10276.9|10271.9|10277.7|10272.7|10277.7|10272.7|10276.4|10271.4|2
1701141900000|2023-11-28 03:25:00|10277.6|10272.6|10275.4|10270.4|10277.7|10272.7|10274.9|10269.9|8
1701142200000|2023-11-28 03:30:00|10275.2|10270.2|10277.7|10272.7|10277.7|10272.7|10274.9|10269.9|5
1701142500000|2023-11-28 03:35:00|10277.4|10272.4|10278|10273|10278.4|10273.4|10277.4|10272.4|12
1701142800000|2023-11-28 03:40:00|10278.1|10273.1|10279.4|10274.4|10279.7|10274.7|10278|10273|3
1701143100000|2023-11-28 03:45:00|10279.5|10274.5|10279.9|10274.9|10279.9|10274.9|10278.9|10273.9|1
1701143400000|2023-11-28 03:50:00|10279.7|10274.7|10279|10274|10279.8|10274.8|10278.9|10273.9|3
1701143700000|2023-11-28 03:55:00|10279.2|10274.2|10279.4|10274.4|10279.4|10274.4|10278.4|10273.4|11
1701144000000|2023-11-28 04:00:00|10279.5|10274.5|10279.5|10274.5|10279.7|10274.7|10278.9|10273.9|2
1701144300000|2023-11-28 04:05:00|10279.7|10274.7|10280.2|10275.2|10280.7|10275.7|10279.5|10274.5|9
1701144600000|2023-11-28 04:10:00|10280.4|10275.4|10281.2|10276.2|10281.3|10276.3|10280.4|10275.4|40
1701144900000|2023-11-28 04:15:00|10281|10276|10280.9|10275.9|10281.2|10276.2|10280.5|10275.5|8
1701145200000|2023-11-28 04:20:00|10280.5|10275.5|10280.2|10275.2|10280.5|10275.5|10279.4|10274.4|3
1701145500000|2023-11-28 04:25:00|10280.4|10275.4|10280.9|10275.9|10280.9|10275.9|10279.4|10274.4|5
1701145800000|2023-11-28 04:30:00|10280.8|10275.8|10280.7|10275.7|10280.8|10275.8|10279.7|10274.7|1
1701146100000|2023-11-28 04:35:00|10280.5|10275.5|10280.4|10275.4|10280.5|10275.5|10279.9|10274.9|0
1701146400000|2023-11-28 04:40:00|10280.1|10275.1|10279.7|10274.7|10280.3|10275.3|10279.4|10274.4|8
1701146700000|2023-11-28 04:45:00|10279.6|10274.6|10280.2|10275.2|10280.2|10275.2|10278.9|10273.9|0
1701147000000|2023-11-28 04:50:00|10280.4|10275.4|10279.9|10274.9|10280.4|10275.4|10279.4|10274.4|1
1701147300000|2023-11-28 04:55:00|10279.7|10274.7|10280.4|10275.4|10280.5|10275.5|10279.4|10274.4|32
1701147600000|2023-11-28 05:00:00|10280.5|10275.5|10281.4|10276.4|10281.9|10276.9|10280.5|10275.5|8
1701147900000|2023-11-28 05:05:00|10281.2|10276.2|10280.4|10275.4|10281.4|10276.4|10280.4|10275.4|11
1701148200000|2023-11-28 05:10:00|10280.3|10275.3|10282|10277|10282|10277|10280.3|10275.3|2
1701148500000|2023-11-28 05:15:00|10281.9|10276.9|10281.9|10276.9|10282.4|10277.4|10281.4|10276.4|2
1701148800000|2023-11-28 05:20:00|10282|10277|10281.3|10276.3|10282.2|10277.2|10281.3|10276.3|2
1701149100000|2023-11-28 05:25:00|10281.4|10276.4|10280.9|10275.9|10281.4|10276.4|10280.8|10275.8|0
1701149400000|2023-11-28 05:30:00|10281|10276|10281.7|10276.7|10282.2|10277.2|10281|10276|10
1701149700000|2023-11-28 05:35:00|10282|10277|10284|10279|10284.4|10279.4|10281.9|10276.9|12
1701150000000|2023-11-28 05:40:00|10283.9|10278.9|10283.4|10278.4|10284.1|10279.1|10282.8|10277.8|6
1701150300000|2023-11-28 05:45:00|10283.3|10278.3|10283.1|10278.1|10283.9|10278.9|10282.9|10277.9|2
1701150600000|2023-11-28 05:50:00|10282.9|10277.9|10283.8|10278.8|10284.2|10279.2|10282.6|10277.6|4
1701150900000|2023-11-28 05:55:00|10283.6|10278.6|10282.9|10277.9|10283.9|10278.9|10282.9|10277.9|0
1701151200000|2023-11-28 06:00:00|10283|10278|10282.4|10277.4|10283.9|10278.9|10282.3|10277.3|8
1701151500000|2023-11-28 06:05:00|10282.3|10277.3|10283.4|10278.4|10284.4|10279.4|10282.3|10277.3|52
1701151800000|2023-11-28 06:10:00|10283.6|10278.6|10283.9|10278.9|10284.4|10279.4|10283.1|10278.1|5
1701152100000|2023-11-28 06:15:00|10283.8|10278.8|10281.8|10276.8|10283.8|10278.8|10281.6|10276.6|13
1701152400000|2023-11-28 06:20:00|10281.6|10276.6|10283.3|10278.3|10283.4|10278.4|10280.2|10275.2|16
1701152700000|2023-11-28 06:25:00|10283.1|10278.1|10283.6|10278.6|10283.6|10278.6|10282.6|10277.6|11
1701153000000|2023-11-28 06:30:00|10283.5|10278.5|10281.9|10276.9|10283.6|10278.6|10280.4|10275.4|15
1701153300000|2023-11-28 06:35:00|10281.8|10276.8|10282.1|10277.1|10282.6|10277.6|10280.6|10275.6|10
1701153600000|2023-11-28 06:40:00|10281.7|10276.7|10283.6|10278.6|10283.6|10278.6|10281.4|10276.4|28
1701153900000|2023-11-28 06:45:00|10283.4|10278.4|10283.7|10278.7|10283.9|10278.9|10283.3|10278.3|6
1701154200000|2023-11-28 06:50:00|10283.9|10278.9|10284|10279|10284|10279|10283.6|10278.6|7
1701154500000|2023-11-28 06:55:00|10284.2|10279.2|10284.9|10279.9|10285.9|10280.9|10284.2|10279.2|15
1701154800000|2023-11-28 07:00:00|10285.1|10280.1|10285.4|10280.4|10286.9|10281.9|10285.1|10280.1|17
1701155100000|2023-11-28 07:05:00|10285.5|10280.5|10287.3|10282.3|10287.7|10282.7|10284.9|10279.9|2
1701155400000|2023-11-28 07:10:00|10287.2|10282.2|10288.9|10283.9|10288.9|10283.9|10285.6|10280.6|2
1701155700000|2023-11-28 07:15:00|10288.8|10283.8|10287.9|10282.9|10289.8|10284.8|10287.4|10282.4|29
1701156000000|2023-11-28 07:20:00|10287.7|10282.7|10288.9|10283.9|10289.5|10284.5|10287.4|10282.4|9
1701156300000|2023-11-28 07:25:00|10289|10284|10288.7|10283.7|10289.5|10284.5|10287.9|10282.9|4
1701156600000|2023-11-28 07:30:00|10288.4|10283.4|10287.5|10282.5|10288.4|10283.4|10286.9|10281.9|11
1701156900000|2023-11-28 07:35:00|10287.7|10282.7|10288|10283|10288.2|10283.2|10286.7|10281.7|16
1701157200000|2023-11-28 07:40:00|10288.2|10283.2|10292.2|10287.2|10292.2|10287.2|10287.9|10282.9|21
1701157500000|2023-11-28 07:45:00|10292.4|10287.4|10293.4|10288.4|10294.2|10289.2|10292.1|10287.1|8
1701157800000|2023-11-28 07:50:00|10293.1|10288.1|10291.5|10286.5|10294.3|10289.3|10291.2|10286.2|36
1701158100000|2023-11-28 07:55:00|10291.7|10286.7|10294.4|10289.4|10295.9|10290.9|10290.7|10285.7|28
1701158400000|2023-11-28 08:00:00|10294.3|10289.3|10290.4|10285.4|10294.4|10289.4|10289.8|10284.8|36
1701158700000|2023-11-28 08:05:00|10290.9|10285.9|10291.9|10286.9|10292.2|10287.2|10288.9|10283.9|7
1701159000000|2023-11-28 08:10:00|10291.4|10286.4|10292.1|10287.1|10292.1|10287.1|10290.2|10285.2|5
1701159300000|2023-11-28 08:15:00|10291.9|10286.9|10292.7|10287.7|10295.2|10290.2|10291.7|10286.7|27
1701159600000|2023-11-28 08:20:00|10292.6|10287.6|10292.2|10287.2|10293.7|10288.7|10290.8|10285.8|30
1701159900000|2023-11-28 08:25:00|10292|10287|10289.4|10284.4|10292.1|10287.1|10289.2|10284.2|42
1701160200000|2023-11-28 08:30:00|10289.3|10284.3|10289.4|10284.4|10289.6|10284.6|10287.5|10282.5|18
1701160500000|2023-11-28 08:35:00|10289.3|10284.3|10292.9|10287.9|10293.6|10288.6|10289.3|10284.3|15
1701160800000|2023-11-28 08:40:00|10292.8|10287.8|10293.3|10288.3|10293.6|10288.6|10290.1|10285.1|21
1701161100000|2023-11-28 08:45:00|10292.9|10287.9|10289.6|10284.6|10293.6|10288.6|10288.9|10283.9|11
1701161400000|2023-11-28 08:50:00|10289.8|10284.8|10288.3|10283.3|10290.1|10285.1|10287.3|10282.3|7
1701161700000|2023-11-28 08:55:00|10288.7|10283.7|10288.4|10283.4|10290.8|10285.8|10288.1|10283.1|13
1701162000000|2023-11-28 09:00:00|10288.6|10283.6|10286.3|10281.3|10288.6|10283.6|10283.8|10278.8|11
1701162300000|2023-11-28 09:05:00|10286.4|10281.4|10287.3|10282.3|10289.3|10284.3|10285.1|10280.1|12
1701162600000|2023-11-28 09:10:00|10287.4|10282.4|10286.6|10281.6|10288.3|10283.3|10284.2|10279.2|16
1701162900000|2023-11-28 09:15:00|10286.7|10281.7|10286.3|10281.3|10287.8|10282.8|10285.8|10280.8|4
1701163200000|2023-11-28 09:20:00|10286.4|10281.4|10286.3|10281.3|10287.8|10282.8|10285.6|10280.6|12
1701163500000|2023-11-28 09:25:00|10286.7|10281.7|10285.3|10280.3|10287.6|10282.6|10284.8|10279.8|22
1701163800000|2023-11-28 09:30:00|10285.1|10280.1|10284.3|10279.3|10285.6|10280.6|10282.8|10277.8|12
1701164100000|2023-11-28 09:35:00|10284.6|10279.6|10286.3|10281.3|10286.8|10281.8|10284.3|10279.3|15
1701164400000|2023-11-28 09:40:00|10286.8|10281.8|10285.4|10280.4|10287.3|10282.3|10285.3|10280.3|14
1701164700000|2023-11-28 09:45:00|10285.6|10280.6|10286.8|10281.8|10288.1|10283.1|10284.4|10279.4|17
1701165000000|2023-11-28 09:50:00|10286.9|10281.9|10287.5|10282.5|10287.6|10282.6|10286|10281|16
1701165300000|2023-11-28 09:55:00|10287.3|10282.3|10282.1|10277.1|10287.3|10282.3|10280.9|10275.9|38
1701165600000|2023-11-28 10:00:00|10282.3|10277.3|10282.4|10277.4|10283.4|10278.4|10280.1|10275.1|28
1701165900000|2023-11-28 10:05:00|10282.3|10277.3|10281.4|10276.4|10282.8|10277.8|10280.9|10275.9|5
1701166200000|2023-11-28 10:10:00|10281.3|10276.3|10281.4|10276.4|10282.8|10277.8|10280.6|10275.6|56
1701166500000|2023-11-28 10:15:00|10281.3|10276.3|10283.3|10278.3|10284.4|10279.4|10281.1|10276.1|10
1701166800000|2023-11-28 10:20:00|10283.4|10278.4|10283.4|10278.4|10284.1|10279.1|10282.4|10277.4|8
1701167100000|2023-11-28 10:25:00|10284|10279|10280.6|10275.6|10284.1|10279.1|10279.8|10274.8|11
1701167400000|2023-11-28 10:30:00|10280.7|10275.7|10284.1|10279.1|10284.6|10279.6|10280.7|10275.7|12
1701167700000|2023-11-28 10:35:00|10283.9|10278.9|10286.3|10281.3|10286.5|10281.5|10283.8|10278.8|15
1701168000000|2023-11-28 10:40:00|10286|10281|10285.1|10280.1|10287.3|10282.3|10285.1|10280.1|19
1701168300000|2023-11-28 10:45:00|10285.3|10280.3|10286.8|10281.8|10286.8|10281.8|10284.8|10279.8|4
1701168600000|2023-11-28 10:50:00|10286.5|10281.5|10286.5|10281.5|10287.6|10282.6|10286.3|10281.3|1
1701168900000|2023-11-28 10:55:00|10286.6|10281.6|10283.5|10278.5|10287.4|10282.4|10283.1|10278.1|13
1701169200000|2023-11-28 11:00:00|10283.3|10278.3|10283|10278|10285.1|10280.1|10282.5|10277.5|8
1701169500000|2023-11-28 11:05:00|10282.7|10277.7|10281|10276|10282.7|10277.7|10280.9|10275.9|9
1701169800000|2023-11-28 11:10:00|10280.8|10275.8|10281.3|10276.3|10282.4|10277.4|10280.5|10275.5|40
1701170100000|2023-11-28 11:15:00|10281|10276|10281.9|10276.9|10283.1|10278.1|10281|10276|7
1701170400000|2023-11-28 11:20:00|10282.1|10277.1|10281.3|10276.3|10282.3|10277.3|10280.8|10275.8|9
1701170700000|2023-11-28 11:25:00|10281.4|10276.4|10281.5|10276.5|10282.7|10277.7|10281.3|10276.3|0
1701171000000|2023-11-28 11:30:00|10280.8|10275.8|10281.3|10276.3|10282.6|10277.6|10280.3|10275.3|8
1701171300000|2023-11-28 11:35:00|10281.5|10276.5|10281.8|10276.8|10281.8|10276.8|10280.3|10275.3|4
1701171600000|2023-11-28 11:40:00|10282.1|10277.1|10281.6|10276.6|10282.8|10277.8|10280.8|10275.8|3
1701171900000|2023-11-28 11:45:00|10281.8|10276.8|10280.3|10275.3|10282.7|10277.7|10280.3|10275.3|8
1701172200000|2023-11-28 11:50:00|10280.1|10275.1|10284.8|10279.8|10285.3|10280.3|10280.1|10275.1|19
1701172500000|2023-11-28 11:55:00|10284.9|10279.9|10286.1|10281.1|10286.3|10281.3|10284.8|10279.8|11
1701172800000|2023-11-28 12:00:00|10285.9|10280.9|10285.3|10280.3|10287.8|10282.8|10285.3|10280.3|14
1701173100000|2023-11-28 12:05:00|10285.4|10280.4|10282.3|10277.3|10285.6|10280.6|10282.3|10277.3|31
1701173400000|2023-11-28 12:10:00|10281.8|10276.8|10279.8|10274.8|10283.3|10278.3|10279.8|10274.8|33
1701173700000|2023-11-28 12:15:00|10279.4|10274.4|10280.1|10275.1|10280.8|10275.8|10277.3|10272.3|35
1701174000000|2023-11-28 12:20:00|10280.2|10275.2|10280.8|10275.8|10281.8|10276.8|10279.4|10274.4|11
1701174300000|2023-11-28 12:25:00|10281.1|10276.1|10282.3|10277.3|10283.1|10278.1|10279.8|10274.8|17
1701174600000|2023-11-28 12:30:00|10282.2|10277.2|10278.8|10273.8|10283.3|10278.3|10278.8|10273.8|18
1701174900000|2023-11-28 12:35:00|10279.5|10274.5|10279.9|10274.9|10280.6|10275.6|10278.3|10273.3|28
1701175200000|2023-11-28 12:40:00|10280.1|10275.1|10280.5|10275.5|10283.5|10278.5|10279.3|10274.3|12
1701175500000|2023-11-28 12:45:00|10280.3|10275.3|10282.3|10277.3|10282.3|10277.3|10280.2|10275.2|5
1701175800000|2023-11-28 12:50:00|10282.2|10277.2|10285.6|10280.6|10285.9|10280.9|10281.3|10276.3|12
1701176100000|2023-11-28 12:55:00|10285.9|10280.9|10286.1|10281.1|10288.7|10283.7|10285.8|10280.8|64
1701176400000|2023-11-28 13:00:00|10286|10281|10288.6|10283.6|10291.1|10286.1|10285.3|10280.3|36
1701176700000|2023-11-28 13:05:00|10288.5|10283.5|10289.5|10284.5|10290.7|10285.7|10288|10283|108
1701177000000|2023-11-28 13:10:00|10289.3|10284.3|10289.2|10284.2|10290.3|10285.3|10287.8|10282.8|14
1701177300000|2023-11-28 13:15:00|10289|10284|10286.3|10281.3|10290.6|10285.6|10285.8|10280.8|33
1701177600000|2023-11-28 13:20:00|10286.6|10281.6|10279.9|10274.9|10287.6|10282.6|10279.9|10274.9|40
1701177900000|2023-11-28 13:25:00|10280.1|10275.1|10278.3|10273.3|10280.1|10275.1|10275.6|10270.6|66
1701178200000|2023-11-28 13:30:00|10278|10273|10275.3|10270.3|10278.8|10273.8|10274.9|10269.9|40
1701178500000|2023-11-28 13:35:00|10275.2|10270.2|10279.5|10274.5|10279.5|10274.5|10274.8|10269.8|56
1701178800000|2023-11-28 13:40:00|10279.3|10274.3|10271.1|10266.1|10279.3|10274.3|10270.7|10265.7|69
1701179100000|2023-11-28 13:45:00|10271|10266|10275.8|10270.8|10278.8|10273.8|10269.8|10264.8|90
1701179400000|2023-11-28 13:50:00|10275.7|10270.7|10273.5|10268.5|10276.3|10271.3|10272.2|10267.2|56
1701179700000|2023-11-28 13:55:00|10273.3|10268.3|10268.9|10263.9|10274|10269|10267.4|10262.4|60
1701180000000|2023-11-28 14:00:00|10268.8|10263.8|10272.1|10267.1|10273.6|10268.6|10265.3|10260.3|76
1701180300000|2023-11-28 14:05:00|10272|10267|10267.8|10262.8|10275.1|10270.1|10266.3|10261.3|72
1701180600000|2023-11-28 14:10:00|10267.7|10262.7|10270.2|10265.2|10271.1|10266.1|10266.7|10261.7|28
1701180900000|2023-11-28 14:15:00|10269.8|10264.8|10273.2|10268.2|10273.3|10268.3|10269.6|10264.6|33
1701181200000|2023-11-28 14:20:00|10273.4|10268.4|10262|10257|10273.4|10268.4|10261.9|10256.9|118
1701181500000|2023-11-28 14:25:00|10262.1|10257.1|10260.2|10255.2|10263.5|10258.5|10258.2|10253.2|99
1701181800000|2023-11-28 14:30:00|10260.6|10255.6|10263.7|10258.7|10266.6|10261.6|10259.4|10254.4|102
1701182100000|2023-11-28 14:35:00|10263.9|10258.9|10263.3|10258.3|10266.7|10261.7|10262.2|10257.2|85
1701182400000|2023-11-28 14:40:00|10263.5|10258.5|10261.8|10256.8|10264.2|10259.2|10260.2|10255.2|69
1701182700000|2023-11-28 14:45:00|10262.2|10257.2|10256.8|10251.8|10262.2|10257.2|10256.5|10251.5|201
1701183000000|2023-11-28 14:50:00|10256.7|10251.7|10259.8|10254.8|10260|10255|10255.7|10250.7|117
1701183300000|2023-11-28 14:55:00|10260|10255|10261.5|10256.5|10263.2|10258.2|10259.1|10254.1|138
1701183600000|2023-11-28 15:00:00|10261.4|10256.4|10254|10249|10264.7|10259.7|10252.7|10247.7|159
1701183900000|2023-11-28 15:05:00|10254.2|10249.2|10263|10258|10264.7|10259.7|10253.7|10248.7|115
1701184200000|2023-11-28 15:10:00|10263.2|10258.2|10267.9|10262.9|10268.8|10263.8|10262.1|10257.1|33
1701184500000|2023-11-28 15:15:00|10267.8|10262.8|10268.8|10263.8|10269.5|10264.5|10262.8|10257.8|99
1701184800000|2023-11-28 15:20:00|10268.7|10263.7|10264.8|10259.8|10270|10265|10264.5|10259.5|130
1701185100000|2023-11-28 15:25:00|10265.3|10260.3|10266|10261|10267|10262|10263.5|10258.5|70
1701185400000|2023-11-28 15:30:00|10266.2|10261.2|10261.5|10256.5|10266.8|10261.8|10261.1|10256.1|100
1701185700000|2023-11-28 15:35:00|10261.7|10256.7|10249|10244|10268.5|10263.5|10248.2|10243.2|515
1701186000000|2023-11-28 15:40:00|10248.7|10243.7|10244.1|10239.1|10248.7|10243.7|10237.5|10232.5|389
1701186300000|2023-11-28 15:45:00|10244.2|10239.2|10248.2|10243.2|10252.3|10247.3|10244.1|10239.1|169
1701186600000|2023-11-28 15:50:00|10248.3|10243.3|10250.7|10245.7|10251.7|10246.7|10247.4|10242.4|144
1701186900000|2023-11-28 15:55:00|10251.3|10246.3|10252.9|10247.9|10254.7|10249.7|10249.9|10244.9|192
1701187200000|2023-11-28 16:00:00|10252.8|10247.8|10251.1|10246.1|10255.7|10250.7|10250.7|10245.7|139
1701187500000|2023-11-28 16:05:00|10250.9|10245.9|10246.7|10241.7|10251.2|10246.2|10246.2|10241.2|104
1701187800000|2023-11-28 16:10:00|10246.4|10241.4|10247.2|10242.2|10254.2|10249.2|10245.7|10240.7|91
1701188100000|2023-11-28 16:15:00|10247|10242|10241.4|10236.4|10249.2|10244.2|10239.9|10234.9|371
1701188400000|2023-11-28 16:20:00|10241.5|10236.5|10244.9|10239.9|10245.4|10240.4|10238.6|10233.6|141
1701188700000|2023-11-28 16:25:00|10244.7|10239.7|10244.7|10239.7|10244.7|10239.7|10240.7|10235.7|84
1701189000000|2023-11-28 16:30:00|10244.4|10239.4|10241.5|10236.5|10245.9|10240.9|10240.9|10235.9|75
1701189300000|2023-11-28 16:35:00|10241.6|10236.6|10239.4|10234.4|10242.2|10237.2|10237.7|10232.7|71
1701189600000|2023-11-28 16:40:00|10239.7|10234.7|10238.2|10233.2|10239.7|10234.7|10237.1|10232.1|58
1701189900000|2023-11-28 16:45:00|10238.1|10233.1|10236.7|10231.7|10238.3|10233.3|10233.2|10228.2|76
1701190200000|2023-11-28 16:50:00|10237.2|10232.2|10231.1|10226.1|10237.2|10232.2|10229.6|10224.6|175
1701190500000|2023-11-28 16:55:00|10231.2|10226.2|10228.7|10223.7|10231.8|10226.8|10227.7|10222.7|130
1701190800000|2023-11-28 17:00:00|10228.6|10223.6|10227|10222|10229|10224|10225.8|10220.8|115
1701191100000|2023-11-28 17:05:00|10226.9|10221.9|10228.8|10223.8|10229.7|10224.7|10226.7|10221.7|52
1701191400000|2023-11-28 17:10:00|10228.6|10223.6|10226.1|10221.1|10229.2|10224.2|10225.8|10220.8|39
1701191700000|2023-11-28 17:15:00|10226.3|10221.3|10226.5|10221.5|10226.9|10221.9|10224.7|10219.7|41
1701192000000|2023-11-28 17:20:00|10226.4|10221.4|10228.5|10223.5|10228.5|10223.5|10225.6|10220.6|60
1701192300000|2023-11-28 17:25:00|10228.4|10223.4|10227.6|10222.6|10229.7|10224.7|10227.4|10222.4|60
1701192600000|2023-11-28 17:30:00|10227.8|10222.8|10230.7|10225.7|10231|10226|10227.8|10222.8|109
1701192900000|2023-11-28 17:35:00|10230.9|10225.9|10233.6|10228.6|10234.2|10229.2|10229.9|10224.9|176
1701193200000|2023-11-28 17:40:00|10233.4|10228.4|10241.1|10236.1|10242.6|10237.6|10232.4|10227.4|127
1701193500000|2023-11-28 17:45:00|10241.3|10236.3|10242.3|10237.3|10243.5|10238.5|10239.9|10234.9|104
1701193800000|2023-11-28 17:50:00|10242.1|10237.1|10243|10238|10245.5|10240.5|10242.1|10237.1|94
1701194100000|2023-11-28 17:55:00|10243.1|10238.1|10243.4|10238.4|10244.3|10239.3|10241.5|10236.5|63
1701194400000|2023-11-28 18:00:00|10243.6|10238.6|10248.8|10243.8|10250|10245|10242.5|10237.5|372
1701194700000|2023-11-28 18:05:00|10248.6|10243.6|10248.6|10243.6|10249.6|10244.6|10244.3|10239.3|42
1701195000000|2023-11-28 18:10:00|10249.1|10244.1|10253.3|10248.3|10254.6|10249.6|10248.6|10243.6|56
1701195300000|2023-11-28 18:15:00|10253.1|10248.1|10254|10249|10255.8|10250.8|10253|10248|70
1701195600000|2023-11-28 18:20:00|10253.8|10248.8|10250.6|10245.6|10253.8|10248.8|10250.3|10245.3|53
1701195900000|2023-11-28 18:25:00|10250.5|10245.5|10246.8|10241.8|10251.3|10246.3|10246.3|10241.3|47
1701196200000|2023-11-28 18:30:00|10246.9|10241.9|10246.6|10241.6|10247.5|10242.5|10244.9|10239.9|27
1701196500000|2023-11-28 18:35:00|10246.8|10241.8|10250.6|10245.6|10251.1|10246.1|10246.6|10241.6|32
1701196800000|2023-11-28 18:40:00|10250.8|10245.8|10254.6|10249.6|10254.6|10249.6|10249.3|10244.3|41
1701197100000|2023-11-28 18:45:00|10254.5|10249.5|10248.6|10243.6|10254.5|10249.5|10247.6|10242.6|62
1701197400000|2023-11-28 18:50:00|10248.5|10243.5|10245.6|10240.6|10248.6|10243.6|10245.3|10240.3|72
1701197700000|2023-11-28 18:55:00|10245.7|10240.7|10247.8|10242.8|10248.5|10243.5|10245.6|10240.6|66
1701198000000|2023-11-28 19:00:00|10247.6|10242.6|10245.7|10240.7|10247.6|10242.6|10245|10240|45
1701198300000|2023-11-28 19:05:00|10245.6|10240.6|10245|10240|10245.7|10240.7|10244.6|10239.6|79
1701198600000|2023-11-28 19:10:00|10244.6|10239.6|10241.9|10236.9|10245.1|10240.1|10241|10236|48
1701198900000|2023-11-28 19:15:00|10242.1|10237.1|10241.6|10236.6|10242.6|10237.6|10240.8|10235.8|17
1701199200000|2023-11-28 19:20:00|10241.5|10236.5|10242.6|10237.6|10243.5|10238.5|10240.6|10235.6|31
1701199500000|2023-11-28 19:25:00|10242.5|10237.5|10243.6|10238.6|10244.6|10239.6|10241.8|10236.8|28
1701199800000|2023-11-28 19:30:00|10243.7|10238.7|10245.1|10240.1|10245.6|10240.6|10243.6|10238.6|89
1701200100000|2023-11-28 19:35:00|10244.8|10239.8|10241.2|10236.2|10245.1|10240.1|10240.7|10235.7|62
1701200400000|2023-11-28 19:40:00|10241.1|10236.1|10240.1|10235.1|10241.6|10236.6|10238.8|10233.8|24
1701200700000|2023-11-28 19:45:00|10240.3|10235.3|10237.3|10232.3|10241|10236|10237.2|10232.2|111
1701201000000|2023-11-28 19:50:00|10237.2|10232.2|10236.5|10231.5|10237.2|10232.2|10236|10231|99
1701201300000|2023-11-28 19:55:00|10236.8|10231.8|10238|10233|10238.5|10233.5|10236|10231|276
1701201600000|2023-11-28 20:00:00|10238.1|10233.1|10240.9|10235.9|10241.5|10236.5|10238.1|10233.1|51
1701201900000|2023-11-28 20:05:00|10240.7|10235.7|10245.6|10240.6|10246.1|10241.1|10240.2|10235.2|67
1701202200000|2023-11-28 20:10:00|10245.5|10240.5|10247|10242|10247.6|10242.6|10244.5|10239.5|46
1701202500000|2023-11-28 20:15:00|10246.8|10241.8|10248.5|10243.5|10248.6|10243.6|10246.8|10241.8|36
1701202800000|2023-11-28 20:20:00|10248.3|10243.3|10248.7|10243.7|10251|10246|10248.3|10243.3|36
1701203100000|2023-11-28 20:25:00|10248.6|10243.6|10248|10243|10249|10244|10248|10243|38
1701203400000|2023-11-28 20:30:00|10248.1|10243.1|10246.9|10241.9|10248.1|10243.1|10246.8|10241.8|12
1701203700000|2023-11-28 20:35:00|10246.8|10241.8|10246.9|10241.9|10247.5|10242.5|10246.6|10241.6|17
1701204000000|2023-11-28 20:40:00|10247|10242|10245.4|10240.4|10247.3|10242.3|10245|10240|70
1701204300000|2023-11-28 20:45:00|10245.3|10240.3|10244.6|10239.6|10246|10241|10244.5|10239.5|9
1701204600000|2023-11-28 20:50:00|10244.5|10239.5|10243.7|10238.7|10245|10240|10243.1|10238.1|87
1701204900000|2023-11-28 20:55:00|10243.6|10238.6|10241.7|10236.7|10243.7|10238.7|10241.6|10236.6|47
1701205200000|2023-11-28 21:00:00|10241.9|10236.9|10241.7|10236.7|10243.6|10238.6|10241.6|10236.6|31
1701205500000|2023-11-28 21:05:00|10241.6|10236.6|10241.6|10236.6|10242.2|10237.2|10241.4|10236.4|9
1701205800000|2023-11-28 21:10:00|10241.4|10236.4|10240.1|10235.1|10241.7|10236.7|10240.1|10235.1|7
1701206100000|2023-11-28 21:15:00|10240.2|10235.2|10240.2|10235.2|10240.2|10235.2|10239.7|10234.7|4
1701206400000|2023-11-28 21:20:00|10240.4|10235.4|10241.4|10236.4|10241.6|10236.6|10240.1|10235.1|8
1701206700000|2023-11-28 21:25:00|10241.6|10236.6|10240.9|10235.9|10242.1|10237.1|10240.9|10235.9|0
1701207000000|2023-11-28 21:30:00|10241.2|10236.2|10241.6|10236.6|10242.1|10237.1|10240.9|10235.9|3
1701207300000|2023-11-28 21:35:00|10241.7|10236.7|10240.7|10235.7|10241.7|10236.7|10240.6|10235.6|2
1701207600000|2023-11-28 21:40:00|10240.6|10235.6|10238.4|10233.4|10240.7|10235.7|10238.1|10233.1|17
1701207900000|2023-11-28 21:45:00|10238.6|10233.6|10237.7|10232.7|10238.7|10233.7|10237.4|10232.4|10
1701208200000|2023-11-28 21:50:00|10237.6|10232.6|10236.9|10231.9|10237.9|10232.9|10236.3|10231.3|18
1701208500000|2023-11-28 21:55:00|10236.7|10231.7|10238.7|10233.7|10239.4|10234.4|10236.6|10231.6|18
1701219600000|2023-11-29 01:00:00|10220.4|10215.4|10213.2|10208.2|10220.4|10215.4|10212|10207|169
1701219900000|2023-11-29 01:05:00|10213.4|10208.4|10218.1|10213.1|10218.1|10213.1|10213.4|10208.4|65
1701220200000|2023-11-29 01:10:00|10218.2|10213.2|10214.9|10209.9|10219.2|10214.2|10214.9|10209.9|27
1701220500000|2023-11-29 01:15:00|10214.7|10209.7|10212|10207|10215.3|10210.3|10212|10207|53
1701220800000|2023-11-29 01:20:00|10211.9|10206.9|10214|10209|10215.7|10210.7|10211.7|10206.7|40
1701221100000|2023-11-29 01:25:00|10213.8|10208.8|10215.1|10210.1|10215.1|10210.1|10212.3|10207.3|14
1701221400000|2023-11-29 01:30:00|10214.9|10209.9|10214.6|10209.6|10215.6|10210.6|10213.6|10208.6|35
1701221700000|2023-11-29 01:35:00|10214.5|10209.5|10214.1|10209.1|10215.9|10210.9|10214|10209|10
1701222000000|2023-11-29 01:40:00|10213.8|10208.8|10215.4|10210.4|10215.6|10210.6|10213.3|10208.3|8
1701222300000|2023-11-29 01:45:00|10215.5|10210.5|10219.5|10214.5|10219.5|10214.5|10214.7|10209.7|39
1701222600000|2023-11-29 01:50:00|10219.7|10214.7|10219.5|10214.5|10219.8|10214.8|10218|10213|19
1701222900000|2023-11-29 01:55:00|10219.7|10214.7|10220.4|10215.4|10221.5|10216.5|10219.7|10214.7|38
1701223200000|2023-11-29 02:00:00|10220|10215|10221.5|10216.5|10222.5|10217.5|10219.5|10214.5|4
1701223500000|2023-11-29 02:05:00|10221.4|10216.4|10219.8|10214.8|10222|10217|10218.7|10213.7|15
1701223800000|2023-11-29 02:10:00|10220|10215|10219.1|10214.1|10220.1|10215.1|10217.9|10212.9|11
1701224100000|2023-11-29 02:15:00|10219|10214|10220.1|10215.1|10220.1|10215.1|10217.9|10212.9|4
1701224400000|2023-11-29 02:20:00|10220|10215|10219.8|10214.8|10220.4|10215.4|10219|10214|8
1701224700000|2023-11-29 02:25:00|10219.6|10214.6|10218.6|10213.6|10219.8|10214.8|10218.3|10213.3|15
1701225000000|2023-11-29 02:30:00|10218.5|10213.5|10220.4|10215.4|10220.4|10215.4|10218.3|10213.3|23
1701225300000|2023-11-29 02:35:00|10220.1|10215.1|10220.1|10215.1|10220.6|10215.6|10218.6|10213.6|23
1701225600000|2023-11-29 02:40:00|10220.2|10215.2|10224.4|10219.4|10224.4|10219.4|10220.2|10215.2|25
1701225900000|2023-11-29 02:45:00|10224.3|10219.3|10225.5|10220.5|10227.5|10222.5|10224.1|10219.1|44
1701226200000|2023-11-29 02:50:00|10225.6|10220.6|10221.6|10216.6|10225.6|10220.6|10221.1|10216.1|37
1701226500000|2023-11-29 02:55:00|10221.5|10216.5|10221.1|10216.1|10222.7|10217.7|10220.6|10215.6|25
1701226800000|2023-11-29 03:00:00|10220.8|10215.8|10222.1|10217.1|10222.2|10217.2|10220.1|10215.1|20
1701227100000|2023-11-29 03:05:00|10222.2|10217.2|10223.2|10218.2|10224.2|10219.2|10222.1|10217.1|33
1701227400000|2023-11-29 03:10:00|10223.1|10218.1|10224.7|10219.7|10224.8|10219.8|10223.1|10218.1|28
1701227700000|2023-11-29 03:15:00|10224.5|10219.5|10226.6|10221.6|10226.7|10221.7|10224.5|10219.5|20
1701228000000|2023-11-29 03:20:00|10226.2|10221.2|10225.6|10220.6|10226.2|10221.2|10225.1|10220.1|8
1701228300000|2023-11-29 03:25:00|10225.7|10220.7|10225.6|10220.6|10227.1|10222.1|10225.1|10220.1|15
1701228600000|2023-11-29 03:30:00|10225.3|10220.3|10225.1|10220.1|10226.6|10221.6|10224.8|10219.8|8
1701228900000|2023-11-29 03:35:00|10225.2|10220.2|10227.1|10222.1|10227.1|10222.1|10225.1|10220.1|3
1701229200000|2023-11-29 03:40:00|10227.7|10222.7|10227.6|10222.6|10228.4|10223.4|10226.6|10221.6|8
1701229500000|2023-11-29 03:45:00|10227.7|10222.7|10227.6|10222.6|10228.6|10223.6|10227.5|10222.5|4
1701229800000|2023-11-29 03:50:00|10227.5|10222.5|10228.1|10223.1|10228.5|10223.5|10226.7|10221.7|15
1701230100000|2023-11-29 03:55:00|10228.5|10223.5|10229.4|10224.4|10229.6|10224.6|10228|10223|18
1701230400000|2023-11-29 04:00:00|10229.6|10224.6|10229.4|10224.4|10229.9|10224.9|10228.5|10223.5|12
1701230700000|2023-11-29 04:05:00|10229.3|10224.3|10228|10223|10229.6|10224.6|10227.6|10222.6|21
1701231000000|2023-11-29 04:10:00|10227.9|10222.9|10229.1|10224.1|10229.1|10224.1|10227.9|10222.9|8
1701231300000|2023-11-29 04:15:00|10229|10224|10229.3|10224.3|10229.6|10224.6|10228.8|10223.8|3
1701231600000|2023-11-29 04:20:00|10229.6|10224.6|10229.3|10224.3|10229.7|10224.7|10229.3|10224.3|14
1701231900000|2023-11-29 04:25:00|10229.4|10224.4|10229.4|10224.4|10229.9|10224.9|10229.3|10224.3|16
1701232200000|2023-11-29 04:30:00|10229.3|10224.3|10229|10224|10229.4|10224.4|10229|10224|4
1701232500000|2023-11-29 04:35:00|10228.8|10223.8|10227.6|10222.6|10228.9|10223.9|10227.2|10222.2|11
1701232800000|2023-11-29 04:40:00|10227.7|10222.7|10226.8|10221.8|10227.7|10222.7|10226.5|10221.5|5
1701233100000|2023-11-29 04:45:00|10226.7|10221.7|10227|10222|10227.3|10222.3|10226.5|10221.5|2
1701233400000|2023-11-29 04:50:00|10226.8|10221.8|10226.1|10221.1|10227.1|10222.1|10225|10220|8
1701233700000|2023-11-29 04:55:00|10226|10221|10225.1|10220.1|10226.1|10221.1|10224.5|10219.5|6
1701234000000|2023-11-29 05:00:00|10225|10220|10223.6|10218.6|10225|10220|10223.3|10218.3|9
1701234300000|2023-11-29 05:05:00|10224|10219|10222.8|10217.8|10224.5|10219.5|10222.7|10217.7|12
1701234600000|2023-11-29 05:10:00|10222.7|10217.7|10227|10222|10227.5|10222.5|10222.7|10217.7|6
1701234900000|2023-11-29 05:15:00|10226.6|10221.6|10225.5|10220.5|10226.6|10221.6|10225.3|10220.3|6
1701235200000|2023-11-29 05:20:00|10225.1|10220.1|10226.6|10221.6|10226.6|10221.6|10225.1|10220.1|26
1701235500000|2023-11-29 05:25:00|10226.7|10221.7|10225.1|10220.1|10227.3|10222.3|10225|10220|7
1701235800000|2023-11-29 05:30:00|10225.2|10220.2|10227.4|10222.4|10227.4|10222.4|10225.2|10220.2|12
1701236100000|2023-11-29 05:35:00|10227.6|10222.6|10227.1|10222.1|10228.1|10223.1|10226.5|10221.5|10
1701236400000|2023-11-29 05:40:00|10227|10222|10227.1|10222.1|10227.6|10222.6|10225.1|10220.1|32
1701236700000|2023-11-29 05:45:00|10227.2|10222.2|10228|10223|10228.8|10223.8|10226.8|10221.8|8
1701237000000|2023-11-29 05:50:00|10227.8|10222.8|10226.8|10221.8|10228.1|10223.1|10226.8|10221.8|6
1701237300000|2023-11-29 05:55:00|10226.3|10221.3|10225.8|10220.8|10227|10222|10225.1|10220.1|19
1701237600000|2023-11-29 06:00:00|10225.9|10220.9|10229.4|10224.4|10229.5|10224.5|10225.8|10220.8|6
1701237900000|2023-11-29 06:05:00|10229.2|10224.2|10228.6|10223.6|10229.7|10224.7|10228.1|10223.1|14
1701238200000|2023-11-29 06:10:00|10228.7|10223.7|10228.9|10223.9|10229.4|10224.4|10227.3|10222.3|6
1701238500000|2023-11-29 06:15:00|10229.1|10224.1|10228.1|10223.1|10230.6|10225.6|10228|10223|20
1701238800000|2023-11-29 06:20:00|10228|10223|10223.6|10218.6|10228|10223|10223.6|10218.6|31
1701239100000|2023-11-29 06:25:00|10223.7|10218.7|10226.6|10221.6|10227.1|10222.1|10223.6|10218.6|2
1701239400000|2023-11-29 06:30:00|10226.5|10221.5|10225.7|10220.7|10229.5|10224.5|10225|10220|95
1701239700000|2023-11-29 06:35:00|10225.5|10220.5|10227.1|10222.1|10227.6|10222.6|10224|10219|11
1701240000000|2023-11-29 06:40:00|10227.5|10222.5|10225.1|10220.1|10227.5|10222.5|10224.1|10219.1|16
1701240300000|2023-11-29 06:45:00|10224.7|10219.7|10223.6|10218.6|10225.6|10220.6|10223.1|10218.1|17
1701240600000|2023-11-29 06:50:00|10223.7|10218.7|10224.1|10219.1|10225.4|10220.4|10223|10218|64
1701240900000|2023-11-29 06:55:00|10224.2|10219.2|10226.8|10221.8|10227.6|10222.6|10224.1|10219.1|22
1701241200000|2023-11-29 07:00:00|10227|10222|10232.1|10227.1|10232.1|10227.1|10227|10222|33
1701241500000|2023-11-29 07:05:00|10232.3|10227.3|10236|10231|10236.1|10231.1|10232.3|10227.3|55
1701241800000|2023-11-29 07:10:00|10236.1|10231.1|10235.5|10230.5|10237.3|10232.3|10234.5|10229.5|35
1701242100000|2023-11-29 07:15:00|10235.1|10230.1|10236.2|10231.2|10236.8|10231.8|10235|10230|21
1701242400000|2023-11-29 07:20:00|10236.5|10231.5|10235.9|10230.9|10238.1|10233.1|10235.5|10230.5|143
1701242700000|2023-11-29 07:25:00|10235.7|10230.7|10236.4|10231.4|10238.4|10233.4|10234.4|10229.4|45
1701243000000|2023-11-29 07:30:00|10236.5|10231.5|10237.9|10232.9|10237.9|10232.9|10235.4|10230.4|20
1701243300000|2023-11-29 07:35:00|10237.8|10232.8|10240.7|10235.7|10241.1|10236.1|10237.3|10232.3|32
1701243600000|2023-11-29 07:40:00|10240.8|10235.8|10241.9|10236.9|10243.9|10238.9|10240.4|10235.4|59
1701243900000|2023-11-29 07:45:00|10241.8|10236.8|10239.9|10234.9|10241.9|10236.9|10238.5|10233.5|23
1701244200000|2023-11-29 07:50:00|10240|10235|10241|10236|10241.9|10236.9|10239.4|10234.4|22
1701244500000|2023-11-29 07:55:00|10241.2|10236.2|10241.7|10236.7|10242.9|10237.9|10240.9|10235.9|90
1701244800000|2023-11-29 08:00:00|10241.9|10236.9|10236.7|10231.7|10246|10241|10236.7|10231.7|284
1701245100000|2023-11-29 08:05:00|10236.8|10231.8|10236.4|10231.4|10239.4|10234.4|10236.2|10231.2|60
1701245400000|2023-11-29 08:10:00|10235.9|10230.9|10235|10230|10238.2|10233.2|10233.4|10228.4|67
1701245700000|2023-11-29 08:15:00|10235.2|10230.2|10237|10232|10237|10232|10231.4|10226.4|49
1701246000000|2023-11-29 08:20:00|10236.9|10231.9|10237.5|10232.5|10239|10234|10235.2|10230.2|30
1701246300000|2023-11-29 08:25:00|10237.4|10232.4|10239.5|10234.5|10241.2|10236.2|10237|10232|34
1701246600000|2023-11-29 08:30:00|10239.4|10234.4|10239|10234|10239.4|10234.4|10236|10231|31
1701246900000|2023-11-29 08:35:00|10238.5|10233.5|10234.9|10229.9|10239.5|10234.5|10234.9|10229.9|22
1701247200000|2023-11-29 08:40:00|10235|10230|10235.9|10230.9|10236.2|10231.2|10233.4|10228.4|15
1701247500000|2023-11-29 08:45:00|10235.6|10230.6|10238.5|10233.5|10239.2|10234.2|10234.7|10229.7|17
1701247800000|2023-11-29 08:50:00|10238.4|10233.4|10238.2|10233.2|10239.7|10234.7|10237.3|10232.3|14
1701248100000|2023-11-29 08:55:00|10238.4|10233.4|10237.5|10232.5|10239.2|10234.2|10235.3|10230.3|19
1701248400000|2023-11-29 09:00:00|10237.9|10232.9|10239.9|10234.9|10240.9|10235.9|10236.4|10231.4|30
1701248700000|2023-11-29 09:05:00|10240|10235|10241.4|10236.4|10241.4|10236.4|10239.9|10234.9|0
1701249000000|2023-11-29 09:10:00|10240|10235|10241.9|10236.9|10241.9|10236.9|10239.9|10234.9|14
1701249300000|2023-11-29 09:15:00|10241.5|10236.5|10241|10236|10242.7|10237.7|10238.7|10233.7|35
1701249600000|2023-11-29 09:20:00|10241.4|10236.4|10243.4|10238.4|10244.3|10239.3|10241.4|10236.4|61
1701249900000|2023-11-29 09:25:00|10243.7|10238.7|10243.4|10238.4|10244.3|10239.3|10241.9|10236.9|51
1701250200000|2023-11-29 09:30:00|10243.3|10238.3|10249.4|10244.4|10249.4|10244.4|10243.3|10238.3|99
1701250500000|2023-11-29 09:35:00|10249.8|10244.8|10252|10247|10252|10247|10247.8|10242.8|126
1701250800000|2023-11-29 09:40:00|10252.1|10247.1|10253.3|10248.3|10254.6|10249.6|10251.4|10246.4|69
1701251100000|2023-11-29 09:45:00|10252.9|10247.9|10250.4|10245.4|10252.9|10247.9|10249.8|10244.8|47
1701251400000|2023-11-29 09:50:00|10250.7|10245.7|10248.9|10243.9|10250.7|10245.7|10247.7|10242.7|41
1701251700000|2023-11-29 09:55:00|10248.6|10243.6|10251.9|10246.9|10252.9|10247.9|10248.4|10243.4|38
1701252000000|2023-11-29 10:00:00|10251.5|10246.5|10251.3|10246.3|10254.4|10249.4|10250.8|10245.8|37
1701252300000|2023-11-29 10:05:00|10251.1|10246.1|10251.8|10246.8|10252.6|10247.6|10250.8|10245.8|15
1701252600000|2023-11-29 10:10:00|10251.9|10246.9|10254.4|10249.4|10254.7|10249.7|10251.6|10246.6|13
1701252900000|2023-11-29 10:15:00|10254.5|10249.5|10252.8|10247.8|10254.7|10249.7|10252.6|10247.6|13
1701253200000|2023-11-29 10:20:00|10252.6|10247.6|10249.8|10244.8|10252.6|10247.6|10249.4|10244.4|19
1701253500000|2023-11-29 10:25:00|10249.9|10244.9|10253.5|10248.5|10254.1|10249.1|10249.4|10244.4|17
1701253800000|2023-11-29 10:30:00|10253.6|10248.6|10254.9|10249.9|10254.9|10249.9|10252.5|10247.5|23
1701254100000|2023-11-29 10:35:00|10254.7|10249.7|10254.6|10249.6|10256.1|10251.1|10253.3|10248.3|7
1701254400000|2023-11-29 10:40:00|10254.5|10249.5|10254.6|10249.6|10255.6|10250.6|10253.1|10248.1|8
1701254700000|2023-11-29 10:45:00|10254.8|10249.8|10255.9|10250.9|10257|10252|10254.5|10249.5|36
1701255000000|2023-11-29 10:50:00|10256.1|10251.1|10256.1|10251.1|10257.9|10252.9|10254.8|10249.8|19
1701255300000|2023-11-29 10:55:00|10256.3|10251.3|10253.9|10248.9|10256.6|10251.6|10253.1|10248.1|25
1701255600000|2023-11-29 11:00:00|10254.1|10249.1|10255.3|10250.3|10255.8|10250.8|10253.1|10248.1|28
1701255900000|2023-11-29 11:05:00|10255.1|10250.1|10253.6|10248.6|10257.1|10252.1|10253.3|10248.3|16
1701256200000|2023-11-29 11:10:00|10253.8|10248.8|10252.5|10247.5|10254.8|10249.8|10252.3|10247.3|29
1701256500000|2023-11-29 11:15:00|10252.6|10247.6|10253.1|10248.1|10254.4|10249.4|10252.5|10247.5|11
1701256800000|2023-11-29 11:20:00|10253.3|10248.3|10255.1|10250.1|10257.1|10252.1|10253|10248|12
1701257100000|2023-11-29 11:25:00|10254.8|10249.8|10254.1|10249.1|10255.6|10250.6|10253.6|10248.6|9
1701257400000|2023-11-29 11:30:00|10254.2|10249.2|10253.1|10248.1|10255.1|10250.1|10252.1|10247.1|23
1701257700000|2023-11-29 11:35:00|10253|10248|10251.1|10246.1|10253.6|10248.6|10251.1|10246.1|62
1701258000000|2023-11-29 11:40:00|10251|10246|10249.6|10244.6|10251.1|10246.1|10249.1|10244.1|36
1701258300000|2023-11-29 11:45:00|10249.3|10244.3|10249.4|10244.4|10249.6|10244.6|10248.1|10243.1|34
1701258600000|2023-11-29 11:50:00|10249.6|10244.6|10249.1|10244.1|10251.1|10246.1|10248.6|10243.6|33
1701258900000|2023-11-29 11:55:00|10249.4|10244.4|10245.6|10240.6|10249.5|10244.5|10245.6|10240.6|31
1701259200000|2023-11-29 12:00:00|10245.9|10240.9|10248|10243|10248.6|10243.6|10244.9|10239.9|53
1701259500000|2023-11-29 12:05:00|10247.8|10242.8|10249.9|10244.9|10250.1|10245.1|10245.1|10240.1|42
1701259800000|2023-11-29 12:10:00|10249.8|10244.8|10246.3|10241.3|10250.1|10245.1|10246|10241|14
1701260100000|2023-11-29 12:15:00|10246.6|10241.6|10243.9|10238.9|10246.6|10241.6|10242.4|10237.4|22
1701260400000|2023-11-29 12:20:00|10244.1|10239.1|10245|10240|10245.6|10240.6|10242.5|10237.5|15
1701260700000|2023-11-29 12:25:00|10244.6|10239.6|10247.1|10242.1|10247.4|10242.4|10242.8|10237.8|42
1701261000000|2023-11-29 12:30:00|10247.4|10242.4|10246.6|10241.6|10248.6|10243.6|10245.1|10240.1|50
1701261300000|2023-11-29 12:35:00|10246.2|10241.2|10246.1|10241.1|10247.1|10242.1|10244.9|10239.9|55
1701261600000|2023-11-29 12:40:00|10246.4|10241.4|10245.9|10240.9|10248.1|10243.1|10245.3|10240.3|41
1701261900000|2023-11-29 12:45:00|10246.1|10241.1|10246.6|10241.6|10249.4|10244.4|10244.9|10239.9|34
1701262200000|2023-11-29 12:50:00|10246.1|10241.1|10242.6|10237.6|10246.8|10241.8|10242.6|10237.6|42
1701262500000|2023-11-29 12:55:00|10242.9|10237.9|10245.1|10240.1|10247|10242|10242.9|10237.9|31
1701262800000|2023-11-29 13:00:00|10245|10240|10247.1|10242.1|10248.3|10243.3|10244.3|10239.3|84
1701263100000|2023-11-29 13:05:00|10246.8|10241.8|10244.9|10239.9|10248.1|10243.1|10243|10238|32
1701263400000|2023-11-29 13:10:00|10245.3|10240.3|10246.3|10241.3|10247.1|10242.1|10242.6|10237.6|85
1701263700000|2023-11-29 13:15:00|10246.1|10241.1|10247.6|10242.6|10248.6|10243.6|10244.9|10239.9|74
1701264000000|2023-11-29 13:20:00|10247.3|10242.3|10243.7|10238.7|10247.3|10242.3|10242.5|10237.5|75
1701264300000|2023-11-29 13:25:00|10243.6|10238.6|10248.9|10243.9|10249.2|10244.2|10241.7|10236.7|87
1701264600000|2023-11-29 13:30:00|10249|10244|10246.7|10241.7|10254.3|10249.3|10235.1|10230.1|340
1701264900000|2023-11-29 13:35:00|10246.8|10241.8|10254.2|10249.2|10255.5|10250.5|10245.5|10240.5|224
1701265200000|2023-11-29 13:40:00|10254|10249|10252.1|10247.1|10256.2|10251.2|10251.2|10246.2|177
1701265500000|2023-11-29 13:45:00|10252.5|10247.5|10253.5|10248.5|10255|10250|10251.2|10246.2|86
1701265800000|2023-11-29 13:50:00|10253.2|10248.2|10255|10250|10255|10250|10251.2|10246.2|102
1701266100000|2023-11-29 13:55:00|10254.7|10249.7|10255.8|10250.8|10256.3|10251.3|10249.7|10244.7|110
1701266400000|2023-11-29 14:00:00|10256|10251|10255.7|10250.7|10263.2|10258.2|10254.7|10249.7|165
1701266700000|2023-11-29 14:05:00|10255.5|10250.5|10254.6|10249.6|10256|10251|10251.9|10246.9|65
1701267000000|2023-11-29 14:10:00|10255|10250|10260.7|10255.7|10261.5|10256.5|10253.8|10248.8|66
1701267300000|2023-11-29 14:15:00|10260.5|10255.5|10261.1|10256.1|10266.2|10261.2|10259.2|10254.2|126
1701267600000|2023-11-29 14:20:00|10261.3|10256.3|10251.3|10246.3|10261.5|10256.5|10251.1|10246.1|77
1701267900000|2023-11-29 14:25:00|10251.5|10246.5|10249.3|10244.3|10251.5|10246.5|10248.3|10243.3|67
1701268200000|2023-11-29 14:30:00|10249.1|10244.1|10245.8|10240.8|10249.3|10244.3|10244.8|10239.8|111
1701268500000|2023-11-29 14:35:00|10246|10241|10242|10237|10246.8|10241.8|10239.8|10234.8|120
1701268800000|2023-11-29 14:40:00|10242.1|10237.1|10246.1|10241.1|10246.3|10241.3|10240|10235|93
1701269100000|2023-11-29 14:45:00|10244.8|10239.8|10246.8|10241.8|10246.8|10241.8|10242.8|10237.8|64
1701269400000|2023-11-29 14:50:00|10246.7|10241.7|10246.5|10241.5|10248.8|10243.8|10244.5|10239.5|35
1701269700000|2023-11-29 14:55:00|10246.8|10241.8|10247.7|10242.7|10248|10243|10244.6|10239.6|113
1701270000000|2023-11-29 15:00:00|10247.9|10242.9|10234.3|10229.3|10248|10243|10234.1|10229.1|211
1701270300000|2023-11-29 15:05:00|10234.4|10229.4|10251|10246|10251.5|10246.5|10234.3|10229.3|117
1701270600000|2023-11-29 15:10:00|10251.2|10246.2|10254.8|10249.8|10258.7|10253.7|10251.2|10246.2|204
1701270900000|2023-11-29 15:15:00|10254.7|10249.7|10262.8|10257.8|10263|10258|10253|10248|107
1701271200000|2023-11-29 15:20:00|10262.6|10257.6|10263.9|10258.9|10265.1|10260.1|10259|10254|58
1701271500000|2023-11-29 15:25:00|10264.3|10259.3|10260.3|10255.3|10264.3|10259.3|10258.8|10253.8|89
1701271800000|2023-11-29 15:30:00|10260.2|10255.2|10264.3|10259.3|10265.1|10260.1|10256.3|10251.3|89
1701272100000|2023-11-29 15:35:00|10264.2|10259.2|10260.4|10255.4|10264.4|10259.4|10259.9|10254.9|134
1701272400000|2023-11-29 15:40:00|10260.2|10255.2|10260.6|10255.6|10262.9|10257.9|10259.3|10254.3|96
1701272700000|2023-11-29 15:45:00|10260.3|10255.3|10255.6|10250.6|10260.4|10255.4|10255.6|10250.6|52
1701273000000|2023-11-29 15:50:00|10255.8|10250.8|10250.4|10245.4|10256.1|10251.1|10249.2|10244.2|89
1701273300000|2023-11-29 15:55:00|10250.6|10245.6|10248.9|10243.9|10251.6|10246.6|10247.8|10242.8|104
1701273600000|2023-11-29 16:00:00|10249.3|10244.3|10248.4|10243.4|10252.3|10247.3|10246.8|10241.8|109
1701273900000|2023-11-29 16:05:00|10248.3|10243.3|10253.9|10248.9|10254.9|10249.9|10246.8|10241.8|60
1701274200000|2023-11-29 16:10:00|10254.3|10249.3|10254.3|10249.3|10257.3|10252.3|10252.3|10247.3|46
1701274500000|2023-11-29 16:15:00|10254.6|10249.6|10257.3|10252.3|10258.1|10253.1|10253.3|10248.3|83
1701274800000|2023-11-29 16:20:00|10257.1|10252.1|10255.8|10250.8|10259.8|10254.8|10254.3|10249.3|52
1701275100000|2023-11-29 16:25:00|10255.7|10250.7|10258.8|10253.8|10259.3|10254.3|10255.7|10250.7|37
1701275400000|2023-11-29 16:30:00|10258.7|10253.7|10258.4|10253.4|10260|10255|10257|10252|60
1701275700000|2023-11-29 16:35:00|10258.6|10253.6|10260.5|10255.5|10261.5|10256.5|10256|10251|80
1701276000000|2023-11-29 16:40:00|10260.7|10255.7|10259.4|10254.4|10261.2|10256.2|10258.2|10253.2|54
1701276300000|2023-11-29 16:45:00|10259|10254|10256.7|10251.7|10259|10254|10255.7|10250.7|40
1701276600000|2023-11-29 16:50:00|10256.5|10251.5|10254.3|10249.3|10257.5|10252.5|10254|10249|43
1701276900000|2023-11-29 16:55:00|10254.5|10249.5|10254|10249|10255.2|10250.2|10252.4|10247.4|65
1701277200000|2023-11-29 17:00:00|10253.9|10248.9|10253.5|10248.5|10256.5|10251.5|10253.4|10248.4|94
1701277500000|2023-11-29 17:05:00|10253.4|10248.4|10248.7|10243.7|10253.4|10248.4|10248.2|10243.2|111
1701277800000|2023-11-29 17:10:00|10248.5|10243.5|10247.5|10242.5|10249.5|10244.5|10246.7|10241.7|45
1701278100000|2023-11-29 17:15:00|10247.4|10242.4|10248.4|10243.4|10248.5|10243.5|10246.2|10241.2|50
1701278400000|2023-11-29 17:20:00|10248.5|10243.5|10246.7|10241.7|10248.5|10243.5|10246.2|10241.2|28
1701278700000|2023-11-29 17:25:00|10247|10242|10248.6|10243.6|10249.4|10244.4|10246.5|10241.5|34
1701279000000|2023-11-29 17:30:00|10248.8|10243.8|10249.2|10244.2|10249.7|10244.7|10247.3|10242.3|38
1701279300000|2023-11-29 17:35:00|10249|10244|10247|10242|10249|10244|10247|10242|28
1701279600000|2023-11-29 17:40:00|10247.2|10242.2|10247.5|10242.5|10249.7|10244.7|10247|10242|90
1701279900000|2023-11-29 17:45:00|10247.4|10242.4|10245.7|10240.7|10247.5|10242.5|10244.6|10239.6|49
1701280200000|2023-11-29 17:50:00|10245.2|10240.2|10247.2|10242.2|10247.2|10242.2|10245|10240|31
1701280500000|2023-11-29 17:55:00|10247.3|10242.3|10245.9|10240.9|10247.3|10242.3|10244.7|10239.7|44
1701280800000|2023-11-29 18:00:00|10245.7|10240.7|10242.7|10237.7|10246|10241|10241.2|10236.2|33
1701281100000|2023-11-29 18:05:00|10242.5|10237.5|10246.5|10241.5|10246.5|10241.5|10242.5|10237.5|28
1701281400000|2023-11-29 18:10:00|10246.7|10241.7|10246.7|10241.7|10247.2|10242.2|10246.2|10241.2|16
1701281700000|2023-11-29 18:15:00|10246.9|10241.9|10248|10243|10248.5|10243.5|10245.4|10240.4|67
1701282000000|2023-11-29 18:20:00|10248.2|10243.2|10247.5|10242.5|10248.5|10243.5|10247.2|10242.2|35
1701282300000|2023-11-29 18:25:00|10247.3|10242.3|10243.5|10238.5|10248|10243|10243.5|10238.5|48
1701282600000|2023-11-29 18:30:00|10243.1|10238.1|10243.3|10238.3|10244.2|10239.2|10242|10237|37
1701282900000|2023-11-29 18:35:00|10243.5|10238.5|10242|10237|10243.8|10238.8|10241.2|10236.2|28
1701283200000|2023-11-29 18:40:00|10241.9|10236.9|10239.9|10234.9|10242|10237|10239.7|10234.7|40
1701283500000|2023-11-29 18:45:00|10240|10235|10239.8|10234.8|10240.8|10235.8|10238.2|10233.2|70
1701283800000|2023-11-29 18:50:00|10239.3|10234.3|10237.8|10232.8|10239.8|10234.8|10237.3|10232.3|27
1701284100000|2023-11-29 18:55:00|10237.4|10232.4|10237.5|10232.5|10237.8|10232.8|10236.5|10231.5|33
1701284400000|2023-11-29 19:00:00|10237.4|10232.4|10234.3|10229.3|10237.5|10232.5|10234|10229|48
1701284700000|2023-11-29 19:05:00|10234.2|10229.2|10230.9|10225.9|10234.3|10229.3|10230.9|10225.9|34
1701285000000|2023-11-29 19:10:00|10231.1|10226.1|10229.8|10224.8|10231.3|10226.3|10228.5|10223.5|45
1701285300000|2023-11-29 19:15:00|10230|10225|10231.5|10226.5|10232.2|10227.2|10230|10225|36
1701285600000|2023-11-29 19:20:00|10231.7|10226.7|10234.2|10229.2|10234.7|10229.7|10231.7|10226.7|67
1701285900000|2023-11-29 19:25:00|10234.6|10229.6|10238.2|10233.2|10238.2|10233.2|10234.1|10229.1|67
1701286200000|2023-11-29 19:30:00|10237.9|10232.9|10241.2|10236.2|10242|10237|10237.7|10232.7|48
1701286500000|2023-11-29 19:35:00|10241.4|10236.4|10243.7|10238.7|10244.2|10239.2|10241.2|10236.2|57
1701286800000|2023-11-29 19:40:00|10244.1|10239.1|10245.2|10240.2|10245.2|10240.2|10243.7|10238.7|33
1701287100000|2023-11-29 19:45:00|10245.4|10240.4|10243.2|10238.2|10245.4|10240.4|10242.4|10237.4|31
1701287400000|2023-11-29 19:50:00|10243.4|10238.4|10243.4|10238.4|10244.4|10239.4|10242.1|10237.1|54
1701287700000|2023-11-29 19:55:00|10243.3|10238.3|10239.9|10234.9|10243.4|10238.4|10239.7|10234.7|150
1701288000000|2023-11-29 20:00:00|10240.1|10235.1|10241.2|10236.2|10241.7|10236.7|10239.4|10234.4|38
1701288300000|2023-11-29 20:05:00|10241.4|10236.4|10242.2|10237.2|10243.4|10238.4|10241|10236|76
1701288600000|2023-11-29 20:10:00|10242.4|10237.4|10243.7|10238.7|10244.7|10239.7|10242.4|10237.4|59
1701288900000|2023-11-29 20:15:00|10243.9|10238.9|10246.9|10241.9|10247.7|10242.7|10243.9|10238.9|129
1701289200000|2023-11-29 20:20:00|10247|10242|10248.9|10243.9|10249.2|10244.2|10246.7|10241.7|66
1701289500000|2023-11-29 20:25:00|10248.7|10243.7|10249.9|10244.9|10249.9|10244.9|10248.6|10243.6|24
1701289800000|2023-11-29 20:30:00|10249.7|10244.7|10248.9|10243.9|10249.7|10244.7|10248.2|10243.2|11
1701290100000|2023-11-29 20:35:00|10249.1|10244.1|10250.2|10245.2|10250.4|10245.4|10248.9|10243.9|53
1701290400000|2023-11-29 20:40:00|10250.1|10245.1|10247.9|10242.9|10250.2|10245.2|10247.9|10242.9|27
1701290700000|2023-11-29 20:45:00|10247.5|10242.5|10249.7|10244.7|10249.7|10244.7|10246.9|10241.9|66
1701291000000|2023-11-29 20:50:00|10249.6|10244.6|10249.7|10244.7|10250.7|10245.7|10249.1|10244.1|56
1701291300000|2023-11-29 20:55:00|10249.5|10244.5|10249.2|10244.2|10249.7|10244.7|10248.6|10243.6|44
1701291600000|2023-11-29 21:00:00|10248.9|10243.9|10248.2|10243.2|10248.9|10243.9|10247.7|10242.7|28
1701291900000|2023-11-29 21:05:00|10248.3|10243.3|10248.2|10243.2|10248.7|10243.7|10248|10243|2
1701292200000|2023-11-29 21:10:00|10248.1|10243.1|10248.7|10243.7|10248.7|10243.7|10247.7|10242.7|17
1701292500000|2023-11-29 21:15:00|10248.5|10243.5|10247.2|10242.2|10248.5|10243.5|10247.2|10242.2|1
1701292800000|2023-11-29 21:20:00|10247.1|10242.1|10246.7|10241.7|10247.2|10242.2|10246.2|10241.2|5
1701293100000|2023-11-29 21:25:00|10246.4|10241.4|10246.2|10241.2|10246.7|10241.7|10246.2|10241.2|2
1701293400000|2023-11-29 21:30:00|10246.7|10241.7|10247.2|10242.2|10247.2|10242.2|10246.7|10241.7|11
1701293700000|2023-11-29 21:35:00|10246.9|10241.9|10247.2|10242.2|10247.2|10242.2|10246.4|10241.4|7
1701294000000|2023-11-29 21:40:00|10247.4|10242.4|10247.9|10242.9|10247.9|10242.9|10247.4|10242.4|5
1701294300000|2023-11-29 21:45:00|10248|10243|10247.7|10242.7|10248.2|10243.2|10247.4|10242.4|9
1701294600000|2023-11-29 21:50:00|10247.9|10242.9|10248.9|10243.9|10248.9|10243.9|10247.9|10242.9|15
1701294900000|2023-11-29 21:55:00|10249.1|10244.1|10249.9|10244.9|10250.5|10245.5|10249.1|10244.1|28
1701306000000|2023-11-30 01:00:00|10239.9|10234.9|10241.6|10236.6|10243.1|10238.1|10239.9|10234.9|30
1701306300000|2023-11-30 01:05:00|10241.7|10236.7|10242.2|10237.2|10243.2|10238.2|10241.5|10236.5|9
1701306600000|2023-11-30 01:10:00|10242.7|10237.7|10243.1|10238.1|10243.2|10238.2|10241.9|10236.9|3
1701306900000|2023-11-30 01:15:00|10243|10238|10244.4|10239.4|10245.1|10240.1|10243|10238|24
1701307200000|2023-11-30 01:20:00|10244.2|10239.2|10242.1|10237.1|10244.2|10239.2|10241.3|10236.3|24
1701307500000|2023-11-30 01:25:00|10242.3|10237.3|10245.8|10240.8|10246.3|10241.3|10242.3|10237.3|16
1701307800000|2023-11-30 01:30:00|10245.3|10240.3|10245.6|10240.6|10248.2|10243.2|10244.6|10239.6|18
1701308100000|2023-11-30 01:35:00|10245.7|10240.7|10245.4|10240.4|10247.9|10242.9|10244.6|10239.6|11
1701308400000|2023-11-30 01:40:00|10245.6|10240.6|10244.2|10239.2|10246.1|10241.1|10243.6|10238.6|21
1701308700000|2023-11-30 01:45:00|10244.1|10239.1|10244.1|10239.1|10244.7|10239.7|10242.1|10237.1|8
1701309000000|2023-11-30 01:50:00|10244.2|10239.2|10248.4|10243.4|10248.5|10243.5|10243.6|10238.6|9
1701309300000|2023-11-30 01:55:00|10248.2|10243.2|10249.5|10244.5|10250.3|10245.3|10247.1|10242.1|29
1701309600000|2023-11-30 02:00:00|10249.7|10244.7|10249.1|10244.1|10251.3|10246.3|10248.3|10243.3|52
1701309900000|2023-11-30 02:05:00|10249.3|10244.3|10249.8|10244.8|10249.8|10244.8|10248.4|10243.4|6
1701310200000|2023-11-30 02:10:00|10249.5|10244.5|10248.1|10243.1|10250.3|10245.3|10248.1|10243.1|3
1701310500000|2023-11-30 02:15:00|10247.9|10242.9|10248.6|10243.6|10248.6|10243.6|10247.3|10242.3|3
1701310800000|2023-11-30 02:20:00|10248.3|10243.3|10246|10241|10248.8|10243.8|10246|10241|0
1701311100000|2023-11-30 02:25:00|10245.8|10240.8|10246.1|10241.1|10246.6|10241.6|10244.8|10239.8|5
1701311400000|2023-11-30 02:30:00|10246.2|10241.2|10245.1|10240.1|10246.6|10241.6|10245.1|10240.1|3
1701311700000|2023-11-30 02:35:00|10245.4|10240.4|10245.6|10240.6|10246.1|10241.1|10244.1|10239.1|4
1701312000000|2023-11-30 02:40:00|10245.5|10240.5|10244.4|10239.4|10246.1|10241.1|10244.4|10239.4|14
1701312300000|2023-11-30 02:45:00|10244.2|10239.2|10241.5|10236.5|10245.6|10240.6|10241.1|10236.1|5
1701312600000|2023-11-30 02:50:00|10241.3|10236.3|10242.1|10237.1|10242.6|10237.6|10240.6|10235.6|24
1701312900000|2023-11-30 02:55:00|10242.2|10237.2|10241.9|10236.9|10243.2|10238.2|10241.6|10236.6|15
1701313200000|2023-11-30 03:00:00|10242.2|10237.2|10241.8|10236.8|10242.6|10237.6|10241.1|10236.1|39
1701313500000|2023-11-30 03:05:00|10242|10237|10244.1|10239.1|10244.1|10239.1|10242|10237|41
1701313800000|2023-11-30 03:10:00|10243.8|10238.8|10244.1|10239.1|10244.1|10239.1|10243.2|10238.2|3
1701314100000|2023-11-30 03:15:00|10244|10239|10244.4|10239.4|10244.4|10239.4|10243.9|10238.9|5
1701314400000|2023-11-30 03:20:00|10244.3|10239.3|10243.8|10238.8|10244.4|10239.4|10243.8|10238.8|0
1701314700000|2023-11-30 03:25:00|10244|10239|10244.1|10239.1|10244.4|10239.4|10243.7|10238.7|8
1701315000000|2023-11-30 03:30:00|10244|10239|10244.4|10239.4|10244.4|10239.4|10243.5|10238.5|1
1701315300000|2023-11-30 03:35:00|10244.2|10239.2|10243.7|10238.7|10244.3|10239.3|10243.5|10238.5|2
1701315600000|2023-11-30 03:40:00|10243.8|10238.8|10243|10238|10243.9|10238.9|10243|10238|1
1701315900000|2023-11-30 03:45:00|10243.1|10238.1|10243.8|10238.8|10244|10239|10243|10238|2
1701316200000|2023-11-30 03:50:00|10243.9|10238.9|10244.1|10239.1|10244.1|10239.1|10243.5|10238.5|5
1701316500000|2023-11-30 03:55:00|10244.2|10239.2|10244|10239|10244.3|10239.3|10243.7|10238.7|4
1701316800000|2023-11-30 04:00:00|10244.1|10239.1|10243.4|10238.4|10244.3|10239.3|10243.4|10238.4|10
1701317100000|2023-11-30 04:05:00|10243.5|10238.5|10242.9|10237.9|10243.5|10238.5|10242.4|10237.4|7
1701317400000|2023-11-30 04:10:00|10242.7|10237.7|10243.4|10238.4|10243.5|10238.5|10242.7|10237.7|6
1701317700000|2023-11-30 04:15:00|10243.5|10238.5|10244.1|10239.1|10244.1|10239.1|10243.2|10238.2|11
1701318000000|2023-11-30 04:20:00|10244|10239|10243.5|10238.5|10244.1|10239.1|10243.3|10238.3|3
1701318300000|2023-11-30 04:25:00|10243.7|10238.7|10245.7|10240.7|10246.2|10241.2|10243.5|10238.5|32
1701318600000|2023-11-30 04:30:00|10246|10241|10246.5|10241.5|10247.5|10242.5|10246|10241|3
1701318900000|2023-11-30 04:35:00|10246.4|10241.4|10246.7|10241.7|10247|10242|10246.2|10241.2|2
1701319200000|2023-11-30 04:40:00|10246.5|10241.5|10247.2|10242.2|10248|10243|10246|10241|4
1701319500000|2023-11-30 04:45:00|10247.5|10242.5|10247.9|10242.9|10248.2|10243.2|10247|10242|6
1701319800000|2023-11-30 04:50:00|10248|10243|10246.7|10241.7|10248|10243|10246.7|10241.7|2
1701320100000|2023-11-30 04:55:00|10246.5|10241.5|10247|10242|10247.5|10242.5|10246.5|10241.5|10
1701320400000|2023-11-30 05:00:00|10246.9|10241.9|10245.9|10240.9|10247|10242|10245|10240|5
1701320700000|2023-11-30 05:05:00|10246|10241|10245|10240|10246|10241|10244.5|10239.5|1
1701321000000|2023-11-30 05:10:00|10245.1|10240.1|10244|10239|10245.5|10240.5|10243.5|10238.5|3
1701321300000|2023-11-30 05:15:00|10244.1|10239.1|10244.5|10239.5|10244.5|10239.5|10243.5|10238.5|4
1701321600000|2023-11-30 05:20:00|10244.4|10239.4|10247.2|10242.2|10247.3|10242.3|10244|10239|0
1701321900000|2023-11-30 05:25:00|10247|10242|10247.5|10242.5|10248.4|10243.4|10247|10242|2
1701322200000|2023-11-30 05:30:00|10248|10243|10248.5|10243.5|10248.8|10243.8|10247.5|10242.5|11
1701322500000|2023-11-30 05:35:00|10248.1|10243.1|10248|10243|10248.5|10243.5|10247.9|10242.9|3
1701322800000|2023-11-30 05:40:00|10248.2|10243.2|10250.7|10245.7|10250.7|10245.7|10248|10243|6
1701323100000|2023-11-30 05:45:00|10251|10246|10249.5|10244.5|10251|10246|10248.5|10243.5|8
1701323400000|2023-11-30 05:50:00|10249.7|10244.7|10248.5|10243.5|10249.7|10244.7|10248.4|10243.4|3
1701323700000|2023-11-30 05:55:00|10248.4|10243.4|10245.6|10240.6|10248.4|10243.4|10245.5|10240.5|26
1701324000000|2023-11-30 06:00:00|10245.8|10240.8|10244.5|10239.5|10245.8|10240.8|10244.5|10239.5|24
1701324300000|2023-11-30 06:05:00|10244.3|10239.3|10243.3|10238.3|10244.3|10239.3|10242.5|10237.5|6
1701324600000|2023-11-30 06:10:00|10243.5|10238.5|10243|10238|10244.1|10239.1|10243|10238|3
1701324900000|2023-11-30 06:15:00|10243.3|10238.3|10243.1|10238.1|10243.8|10238.8|10242.5|10237.5|28
1701325200000|2023-11-30 06:20:00|10243.3|10238.3|10242.9|10237.9|10243.5|10238.5|10242.7|10237.7|7
1701325500000|2023-11-30 06:25:00|10242.7|10237.7|10241.5|10236.5|10243.5|10238.5|10241.3|10236.3|5
1701325800000|2023-11-30 06:30:00|10241.4|10236.4|10240.5|10235.5|10242|10237|10239.7|10234.7|26
1701326100000|2023-11-30 06:35:00|10240.2|10235.2|10239|10234|10240.3|10235.3|10239|10234|13
1701326400000|2023-11-30 06:40:00|10238.7|10233.7|10238.7|10233.7|10239.2|10234.2|10236.7|10231.7|27
1701326700000|2023-11-30 06:45:00|10238.5|10233.5|10238.4|10233.4|10239.2|10234.2|10237.4|10232.4|23
1701327000000|2023-11-30 06:50:00|10238.2|10233.2|10239.7|10234.7|10240|10235|10238.2|10233.2|2
1701327300000|2023-11-30 06:55:00|10240|10235|10239.5|10234.5|10240.5|10235.5|10239.4|10234.4|20
1701327600000|2023-11-30 07:00:00|10239.4|10234.4|10240.7|10235.7|10242|10237|10239.4|10234.4|22
1701327900000|2023-11-30 07:05:00|10240.9|10235.9|10245.7|10240.7|10245.7|10240.7|10239.9|10234.9|7
1701328200000|2023-11-30 07:10:00|10245.6|10240.6|10246.1|10241.1|10247.4|10242.4|10245.4|10240.4|7
1701328500000|2023-11-30 07:15:00|10246.2|10241.2|10246.1|10241.1|10247.9|10242.9|10245.4|10240.4|8
1701328800000|2023-11-30 07:20:00|10246|10241|10247.4|10242.4|10248.6|10243.6|10245.1|10240.1|38
1701329100000|2023-11-30 07:25:00|10247.1|10242.1|10249.4|10244.4|10249.4|10244.4|10246.9|10241.9|12
1701329400000|2023-11-30 07:30:00|10249.7|10244.7|10252.7|10247.7|10252.9|10247.9|10249.7|10244.7|84
1701329700000|2023-11-30 07:35:00|10252.6|10247.6|10252.9|10247.9|10252.9|10247.9|10251.1|10246.1|14
1701330000000|2023-11-30 07:40:00|10252.7|10247.7|10261.4|10256.4|10261.7|10256.7|10252.7|10247.7|171
1701330300000|2023-11-30 07:45:00|10261.5|10256.5|10263|10258|10268.7|10263.7|10261.2|10256.2|169
1701330600000|2023-11-30 07:50:00|10262.9|10257.9|10262.4|10257.4|10264.7|10259.7|10261.7|10256.7|24
1701330900000|2023-11-30 07:55:00|10262.5|10257.5|10258.5|10253.5|10263.5|10258.5|10258.5|10253.5|18
1701331200000|2023-11-30 08:00:00|10258.4|10253.4|10255.5|10250.5|10258.5|10253.5|10254|10249|41
1701331500000|2023-11-30 08:05:00|10255.7|10250.7|10256.9|10251.9|10257.9|10252.9|10254|10249|32
1701331800000|2023-11-30 08:10:00|10256.7|10251.7|10255.8|10250.8|10258.7|10253.7|10254.5|10249.5|16
1701332100000|2023-11-30 08:15:00|10256|10251|10256.3|10251.3|10256.7|10251.7|10252.6|10247.6|23
1701332400000|2023-11-30 08:20:00|10256.2|10251.2|10263.5|10258.5|10264.4|10259.4|10255.7|10250.7|56
1701332700000|2023-11-30 08:25:00|10263.4|10258.4|10262.4|10257.4|10264.9|10259.9|10261.9|10256.9|26
1701333000000|2023-11-30 08:30:00|10262.5|10257.5|10269|10264|10269.5|10264.5|10262.4|10257.4|126
1701333300000|2023-11-30 08:35:00|10268.9|10263.9|10276.1|10271.1|10276.3|10271.3|10267.9|10262.9|79
1701333600000|2023-11-30 08:40:00|10276|10271|10278.4|10273.4|10280.9|10275.9|10276|10271|167
1701333900000|2023-11-30 08:45:00|10279.2|10274.2|10281.2|10276.2|10281.2|10276.2|10278.3|10273.3|87
1701334200000|2023-11-30 08:50:00|10281.4|10276.4|10281.6|10276.6|10282.6|10277.6|10280.4|10275.4|57
1701334500000|2023-11-30 08:55:00|10281.8|10276.8|10281.9|10276.9|10284.1|10279.1|10280.9|10275.9|20
1701334800000|2023-11-30 09:00:00|10281.7|10276.7|10283.4|10278.4|10283.9|10278.9|10278.5|10273.5|42
1701335100000|2023-11-30 09:05:00|10283.3|10278.3|10280.3|10275.3|10283.4|10278.4|10279.4|10274.4|30
1701335400000|2023-11-30 09:10:00|10280.5|10275.5|10280|10275|10283.9|10278.9|10279.7|10274.7|27
1701335700000|2023-11-30 09:15:00|10280.2|10275.2|10276.5|10271.5|10280.7|10275.7|10275|10270|98
1701336000000|2023-11-30 09:20:00|10276.7|10271.7|10275.2|10270.2|10277.4|10272.4|10272.7|10267.7|118
1701336300000|2023-11-30 09:25:00|10275.4|10270.4|10276.2|10271.2|10277.7|10272.7|10274.4|10269.4|17
1701336600000|2023-11-30 09:30:00|10275.9|10270.9|10276.4|10271.4|10276.7|10271.7|10272.7|10267.7|47
1701336900000|2023-11-30 09:35:00|10275.7|10270.7|10279.4|10274.4|10279.6|10274.6|10274.9|10269.9|25
1701337200000|2023-11-30 09:40:00|10279.7|10274.7|10275.9|10270.9|10280.4|10275.4|10275.9|10270.9|27
1701337500000|2023-11-30 09:45:00|10275.4|10270.4|10280.1|10275.1|10280.9|10275.9|10274.2|10269.2|27
1701337800000|2023-11-30 09:50:00|10280.2|10275.2|10284.8|10279.8|10285.9|10280.9|10280.2|10275.2|70
1701338100000|2023-11-30 09:55:00|10284.6|10279.6|10287.3|10282.3|10288.3|10283.3|10284.1|10279.1|54
1701338400000|2023-11-30 10:00:00|10287.4|10282.4|10287.4|10282.4|10287.9|10282.9|10281.9|10276.9|57
1701338700000|2023-11-30 10:05:00|10287.6|10282.6|10289.8|10284.8|10290.1|10285.1|10287.3|10282.3|61
1701339000000|2023-11-30 10:10:00|10289.9|10284.9|10291.6|10286.6|10292.5|10287.5|10289|10284|77
1701339300000|2023-11-30 10:15:00|10291.1|10286.1|10297.1|10292.1|10297.6|10292.6|10291.1|10286.1|50
1701339600000|2023-11-30 10:20:00|10297.2|10292.2|10296.4|10291.4|10297.8|10292.8|10295.6|10290.6|18
1701339900000|2023-11-30 10:25:00|10296.7|10291.7|10295.5|10290.5|10298.9|10293.9|10294.5|10289.5|44
1701340200000|2023-11-30 10:30:00|10295.3|10290.3|10291.9|10286.9|10295.9|10290.9|10291.3|10286.3|33
1701340500000|2023-11-30 10:35:00|10291.8|10286.8|10288.9|10283.9|10292.9|10287.9|10288.6|10283.6|51
1701340800000|2023-11-30 10:40:00|10289|10284|10289.2|10284.2|10289.8|10284.8|10287.9|10282.9|10
1701341100000|2023-11-30 10:45:00|10289.1|10284.1|10288.4|10283.4|10289.4|10284.4|10287.4|10282.4|17
1701341400000|2023-11-30 10:50:00|10288.7|10283.7|10290.9|10285.9|10291.3|10286.3|10288.7|10283.7|34
1701341700000|2023-11-30 10:55:00|10290.7|10285.7|10291.9|10286.9|10292.4|10287.4|10289.9|10284.9|20
1701342000000|2023-11-30 11:00:00|10292|10287|10291.4|10286.4|10295.4|10290.4|10291.4|10286.4|69
1701342300000|2023-11-30 11:05:00|10291.3|10286.3|10296.2|10291.2|10296.7|10291.7|10290.6|10285.6|39
1701342600000|2023-11-30 11:10:00|10296.4|10291.4|10295.4|10290.4|10298.3|10293.3|10294.6|10289.6|113
1701342900000|2023-11-30 11:15:00|10295.6|10290.6|10298.6|10293.6|10299.2|10294.2|10294.4|10289.4|63
1701343200000|2023-11-30 11:20:00|10298.9|10293.9|10300.7|10295.7|10301.2|10296.2|10297.7|10292.7|57
1701343500000|2023-11-30 11:25:00|10300.9|10295.9|10299.2|10294.2|10301.2|10296.2|10298.9|10293.9|45
1701343800000|2023-11-30 11:30:00|10298.9|10293.9|10297.5|10292.5|10300.7|10295.7|10297.2|10292.2|59
1701344100000|2023-11-30 11:35:00|10297.7|10292.7|10297.7|10292.7|10299.8|10294.8|10297.2|10292.2|49
1701344400000|2023-11-30 11:40:00|10297.6|10292.6|10294.5|10289.5|10298.2|10293.2|10294.2|10289.2|67
1701344700000|2023-11-30 11:45:00|10294.3|10289.3|10294.4|10289.4|10294.7|10289.7|10293.3|10288.3|61
1701345000000|2023-11-30 11:50:00|10294.2|10289.2|10295.2|10290.2|10295.4|10290.4|10292.7|10287.7|67
1701345300000|2023-11-30 11:55:00|10294.9|10289.9|10296.2|10291.2|10297.2|10292.2|10294.9|10289.9|45
1701345600000|2023-11-30 12:00:00|10296.4|10291.4|10293.4|10288.4|10296.4|10291.4|10293.2|10288.2|48
1701345900000|2023-11-30 12:05:00|10293.2|10288.2|10295.4|10290.4|10296.2|10291.2|10291.7|10286.7|65
1701346200000|2023-11-30 12:10:00|10295.1|10290.1|10297.2|10292.2|10299.5|10294.5|10294.9|10289.9|56
1701346500000|2023-11-30 12:15:00|10297.1|10292.1|10297.9|10292.9|10297.9|10292.9|10295.4|10290.4|64
1701346800000|2023-11-30 12:20:00|10297.6|10292.6|10291.9|10286.9|10299.2|10294.2|10291.9|10286.9|72
1701347100000|2023-11-30 12:25:00|10292.1|10287.1|10293.1|10288.1|10293.6|10288.6|10291.6|10286.6|68
1701347400000|2023-11-30 12:30:00|10292.9|10287.9|10290.8|10285.8|10292.9|10287.9|10290.1|10285.1|92
1701347700000|2023-11-30 12:35:00|10290.9|10285.9|10286.9|10281.9|10291.1|10286.1|10285.8|10280.8|106
1701348000000|2023-11-30 12:40:00|10286.8|10281.8|10284.6|10279.6|10288.1|10283.1|10284.6|10279.6|150
1701348300000|2023-11-30 12:45:00|10284.7|10279.7|10286.6|10281.6|10288.2|10283.2|10283.6|10278.6|127
1701348600000|2023-11-30 12:50:00|10286.7|10281.7|10286.6|10281.6|10287.6|10282.6|10284.6|10279.6|71
1701348900000|2023-11-30 12:55:00|10286.8|10281.8|10288.6|10283.6|10289.1|10284.1|10285.5|10280.5|50
1701349200000|2023-11-30 13:00:00|10289|10284|10285.8|10280.8|10289|10284|10283.8|10278.8|40
1701349500000|2023-11-30 13:05:00|10285.5|10280.5|10283.2|10278.2|10285.5|10280.5|10283.2|10278.2|253
1701349800000|2023-11-30 13:10:00|10283|10278|10278.3|10273.3|10283.2|10278.2|10278.3|10273.3|144
1701350100000|2023-11-30 13:15:00|10278|10273|10278.5|10273.5|10280.8|10275.8|10277.5|10272.5|50
1701350400000|2023-11-30 13:20:00|10278.6|10273.6|10276.9|10271.9|10279.3|10274.3|10274.8|10269.8|47
1701350700000|2023-11-30 13:25:00|10276.3|10271.3|10277.5|10272.5|10278.4|10273.4|10274.6|10269.6|45
1701351000000|2023-11-30 13:30:00|10277.6|10272.6|10285|10280|10287.2|10282.2|10267.8|10262.8|519
1701351300000|2023-11-30 13:35:00|10284.7|10279.7|10281.5|10276.5|10289.2|10284.2|10280.7|10275.7|171
1701351600000|2023-11-30 13:40:00|10281.1|10276.1|10289.5|10284.5|10290.3|10285.3|10281|10276|85
1701351900000|2023-11-30 13:45:00|10289.9|10284.9|10293.4|10288.4|10293.5|10288.5|10284.2|10279.2|138
1701352200000|2023-11-30 13:50:00|10293.2|10288.2|10298.5|10293.5|10298.5|10293.5|10291.5|10286.5|119
1701352500000|2023-11-30 13:55:00|10298.4|10293.4|10300.6|10295.6|10302.1|10297.1|10294.9|10289.9|160
1701352800000|2023-11-30 14:00:00|10300.4|10295.4|10303|10298|10310.3|10305.3|10300.3|10295.3|198
1701353100000|2023-11-30 14:05:00|10303.1|10298.1|10302.4|10297.4|10305.2|10300.2|10300.9|10295.9|73
1701353400000|2023-11-30 14:10:00|10302.5|10297.5|10296.8|10291.8|10303.3|10298.3|10295.8|10290.8|174
1701353700000|2023-11-30 14:15:00|10296.6|10291.6|10301.6|10296.6|10303.9|10298.9|10295.2|10290.2|178
1701354000000|2023-11-30 14:20:00|10301.8|10296.8|10298.5|10293.5|10301.8|10296.8|10295.5|10290.5|131
1701354300000|2023-11-30 14:25:00|10298.4|10293.4|10300.9|10295.9|10303.4|10298.4|10297.9|10292.9|118
1701354600000|2023-11-30 14:30:00|10300.8|10295.8|10308.2|10303.2|10308.9|10303.9|10300.6|10295.6|103
1701354900000|2023-11-30 14:35:00|10308.3|10303.3|10313|10308|10313.6|10308.6|10306.2|10301.2|221
1701355200000|2023-11-30 14:40:00|10313.1|10308.1|10312.6|10307.6|10321.1|10316.1|10309.4|10304.4|216
1701355500000|2023-11-30 14:45:00|10312.4|10307.4|10318.8|10313.8|10323|10318|10312.4|10307.4|307
1701355800000|2023-11-30 14:50:00|10318.7|10313.7|10310.2|10305.2|10318.8|10313.8|10309.4|10304.4|277
1701356100000|2023-11-30 14:55:00|10309.9|10304.9|10307.4|10302.4|10311.6|10306.6|10303.8|10298.8|88
1701356400000|2023-11-30 15:00:00|10307.6|10302.6|10299.4|10294.4|10310.1|10305.1|10298.6|10293.6|180
1701356700000|2023-11-30 15:05:00|10299.6|10294.6|10304.2|10299.2|10304.2|10299.2|10298.3|10293.3|74
1701357000000|2023-11-30 15:10:00|10304.3|10299.3|10300.6|10295.6|10304.8|10299.8|10297.9|10292.9|100
1701357300000|2023-11-30 15:15:00|10300.3|10295.3|10301.8|10296.8|10301.8|10296.8|10297.5|10292.5|84
1701357600000|2023-11-30 15:20:00|10301.7|10296.7|10301.2|10296.2|10304.3|10299.3|10296.2|10291.2|184
1701357900000|2023-11-30 15:25:00|10301|10296|10306.6|10301.6|10308.7|10303.7|10300.2|10295.2|116
1701358200000|2023-11-30 15:30:00|10306.5|10301.5|10299.7|10294.7|10306.5|10301.5|10299.4|10294.4|123
1701358500000|2023-11-30 15:35:00|10299.4|10294.4|10308|10303|10310.2|10305.2|10296.7|10291.7|66
1701358800000|2023-11-30 15:40:00|10307.7|10302.7|10297.5|10292.5|10308.7|10303.7|10297.3|10292.3|66
1701359100000|2023-11-30 15:45:00|10297.8|10292.8|10306|10301|10306.2|10301.2|10297.8|10292.8|61
1701359400000|2023-11-30 15:50:00|10306.3|10301.3|10301.2|10296.2|10309|10304|10301|10296|77
1701359700000|2023-11-30 15:55:00|10300.8|10295.8|10293.2|10288.2|10301.3|10296.3|10291|10286|231
1701360000000|2023-11-30 16:00:00|10293.3|10288.3|10292.8|10287.8|10295.8|10290.8|10287.8|10282.8|179
1701360300000|2023-11-30 16:05:00|10292.7|10287.7|10294.3|10289.3|10296.8|10291.8|10290.3|10285.3|183
1701360600000|2023-11-30 16:10:00|10293.5|10288.5|10289.1|10284.1|10294.8|10289.8|10288.3|10283.3|81
1701360900000|2023-11-30 16:15:00|10289.3|10284.3|10300.5|10295.5|10300.5|10295.5|10288.8|10283.8|82
1701361200000|2023-11-30 16:20:00|10300.6|10295.6|10297.2|10292.2|10302.8|10297.8|10296.4|10291.4|103
1701361500000|2023-11-30 16:25:00|10297.3|10292.3|10293.3|10288.3|10298.7|10293.7|10293.3|10288.3|66
1701361800000|2023-11-30 16:30:00|10294.1|10289.1|10298|10293|10299.6|10294.6|10294.1|10289.1|69
1701362100000|2023-11-30 16:35:00|10297.8|10292.8|10299.3|10294.3|10300.6|10295.6|10296.6|10291.6|27
1701362400000|2023-11-30 16:40:00|10299.1|10294.1|10298.6|10293.6|10299.6|10294.6|10297.8|10292.8|26
1701362700000|2023-11-30 16:45:00|10298.3|10293.3|10293.1|10288.1|10299.8|10294.8|10293.1|10288.1|57
1701363000000|2023-11-30 16:50:00|10293.3|10288.3|10295.8|10290.8|10296.1|10291.1|10291.8|10286.8|95
1701363300000|2023-11-30 16:55:00|10295.3|10290.3|10298.8|10293.8|10301|10296|10294.8|10289.8|33
1701363600000|2023-11-30 17:00:00|10298.6|10293.6|10297.5|10292.5|10299|10294|10293.8|10288.8|15
1701363900000|2023-11-30 17:05:00|10297.2|10292.2|10300.2|10295.2|10300.5|10295.5|10296.7|10291.7|11
1701364200000|2023-11-30 17:10:00|10300.3|10295.3|10302|10297|10303.8|10298.8|10299.3|10294.3|33
1701364500000|2023-11-30 17:15:00|10302.2|10297.2|10306.5|10301.5|10306.8|10301.8|10302.2|10297.2|37
1701364800000|2023-11-30 17:20:00|10306.3|10301.3|10308.8|10303.8|10309.3|10304.3|10306.3|10301.3|50
1701365100000|2023-11-30 17:25:00|10308.7|10303.7|10307|10302|10308.8|10303.8|10305.7|10300.7|8
1701365400000|2023-11-30 17:30:00|10307.1|10302.1|10309.3|10304.3|10309.4|10304.4|10305.7|10300.7|75
1701365700000|2023-11-30 17:35:00|10309.5|10304.5|10308.3|10303.3|10309.9|10304.9|10307.7|10302.7|32
1701366000000|2023-11-30 17:40:00|10308.2|10303.2|10307|10302|10308.5|10303.5|10306.2|10301.2|70
1701366300000|2023-11-30 17:45:00|10307.2|10302.2|10310.7|10305.7|10311.4|10306.4|10307|10302|71
1701366600000|2023-11-30 17:50:00|10310.8|10305.8|10311.8|10306.8|10312.3|10307.3|10310.2|10305.2|79
1701366900000|2023-11-30 17:55:00|10312.2|10307.2|10314.7|10309.7|10316|10311|10312.2|10307.2|151
1701367200000|2023-11-30 18:00:00|10314.4|10309.4|10310.7|10305.7|10314.7|10309.7|10309.7|10304.7|98
1701367500000|2023-11-30 18:05:00|10310.8|10305.8|10308.7|10303.7|10312.8|10307.8|10308.7|10303.7|15
1701367800000|2023-11-30 18:10:00|10309|10304|10307.7|10302.7|10309.7|10304.7|10306.8|10301.8|22
1701368100000|2023-11-30 18:15:00|10307.5|10302.5|10305.7|10300.7|10307.7|10302.7|10305.7|10300.7|19
1701368400000|2023-11-30 18:20:00|10305.4|10300.4|10305.2|10300.2|10306.7|10301.7|10304.7|10299.7|62
1701368700000|2023-11-30 18:25:00|10304.9|10299.9|10306.1|10301.1|10306.9|10301.9|10304.4|10299.4|21
1701369000000|2023-11-30 18:30:00|10305.9|10300.9|10307.6|10302.6|10309.6|10304.6|10305.9|10300.9|24
1701369300000|2023-11-30 18:35:00|10308.1|10303.1|10310.1|10305.1|10310.2|10305.2|10307.8|10302.8|46
1701369600000|2023-11-30 18:40:00|10310.2|10305.2|10313.4|10308.4|10313.6|10308.6|10310.1|10305.1|31
1701369900000|2023-11-30 18:45:00|10313.6|10308.6|10318.8|10313.8|10318.9|10313.9|10313.6|10308.6|23
1701370200000|2023-11-30 18:50:00|10318.6|10313.6|10318.6|10313.6|10320|10315|10318.2|10313.2|43
1701370500000|2023-11-30 18:55:00|10318.5|10313.5|10315.6|10310.6|10319.1|10314.1|10315.6|10310.6|64
1701370800000|2023-11-30 19:00:00|10315.4|10310.4|10314.6|10309.6|10315.6|10310.6|10313.1|10308.1|15
1701371100000|2023-11-30 19:05:00|10314.5|10309.5|10312.1|10307.1|10314.6|10309.6|10311.3|10306.3|38
1701371400000|2023-11-30 19:10:00|10312|10307|10312.8|10307.8|10314.1|10309.1|10312|10307|8
1701371700000|2023-11-30 19:15:00|10312.9|10307.9|10313.7|10308.7|10314.6|10309.6|10312.8|10307.8|56
1701372000000|2023-11-30 19:20:00|10313.9|10308.9|10314.1|10309.1|10315.1|10310.1|10313.1|10308.1|31
1701372300000|2023-11-30 19:25:00|10314.2|10309.2|10317.1|10312.1|10318.9|10313.9|10314.2|10309.2|29
1701372600000|2023-11-30 19:30:00|10317.2|10312.2|10316.2|10311.2|10317.6|10312.6|10315.4|10310.4|12
1701372900000|2023-11-30 19:35:00|10316.1|10311.1|10313.9|10308.9|10316.6|10311.6|10313.6|10308.6|31
1701373200000|2023-11-30 19:40:00|10314.2|10309.2|10311.7|10306.7|10314.2|10309.2|10311.1|10306.1|36
1701373500000|2023-11-30 19:45:00|10312.1|10307.1|10312|10307|10313.4|10308.4|10311.7|10306.7|24
1701373800000|2023-11-30 19:50:00|10311.9|10306.9|10311.1|10306.1|10312|10307|10310.1|10305.1|53
1701374100000|2023-11-30 19:55:00|10311.3|10306.3|10314.1|10309.1|10315.4|10310.4|10311.1|10306.1|256
1701374400000|2023-11-30 20:00:00|10314.2|10309.2|10313.8|10308.8|10314.9|10309.9|10313.4|10308.4|140
1701374700000|2023-11-30 20:05:00|10313.9|10308.9|10318.3|10313.3|10318.6|10313.6|10313.9|10308.9|119
1701375000000|2023-11-30 20:10:00|10317.9|10312.9|10319.4|10314.4|10319.5|10314.5|10317.4|10312.4|89
1701375300000|2023-11-30 20:15:00|10319.5|10314.5|10320.4|10315.4|10321.1|10316.1|10319.4|10314.4|163
1701375600000|2023-11-30 20:20:00|10320.7|10315.7|10320.2|10315.2|10320.9|10315.9|10319.6|10314.6|58
1701375900000|2023-11-30 20:25:00|10320.4|10315.4|10322.2|10317.2|10323.6|10318.6|10320.4|10315.4|28
1701376200000|2023-11-30 20:30:00|10322.1|10317.1|10322.3|10317.3|10322.7|10317.7|10320.6|10315.6|44
1701376500000|2023-11-30 20:35:00|10322.5|10317.5|10321.9|10316.9|10322.9|10317.9|10321.3|10316.3|19
1701376800000|2023-11-30 20:40:00|10321.7|10316.7|10320.8|10315.8|10322.4|10317.4|10320.6|10315.6|28
1701377100000|2023-11-30 20:45:00|10320.7|10315.7|10321|10316|10321.8|10316.8|10320.7|10315.7|9
1701377400000|2023-11-30 20:50:00|10320.9|10315.9|10319.2|10314.2|10321|10316|10318.7|10313.7|44
1701377700000|2023-11-30 20:55:00|10319.1|10314.1|10317.7|10312.7|10319.7|10314.7|10317.7|10312.7|105
1701378000000|2023-11-30 21:00:00|10317.9|10312.9|10316.7|10311.7|10318.7|10313.7|10315.9|10310.9|49
1701378300000|2023-11-30 21:05:00|10316.6|10311.6|10314.6|10309.6|10316.7|10311.7|10314.6|10309.6|9
1701378600000|2023-11-30 21:10:00|10314.4|10309.4|10313.6|10308.6|10314.4|10309.4|10313.5|10308.5|20
1701378900000|2023-11-30 21:15:00|10313.5|10308.5|10314.6|10309.6|10314.7|10309.7|10313.5|10308.5|4
1701379200000|2023-11-30 21:20:00|10314.4|10309.4|10314.4|10309.4|10314.7|10309.7|10314.1|10309.1|5
1701379500000|2023-11-30 21:25:00|10314.7|10309.7|10315.2|10310.2|10315.7|10310.7|10314.2|10309.2|10
1701379800000|2023-11-30 21:30:00|10315.1|10310.1|10314.2|10309.2|10315.2|10310.2|10314.2|10309.2|7
1701380100000|2023-11-30 21:35:00|10314.7|10309.7|10315.2|10310.2|10315.2|10310.2|10314.4|10309.4|2
1701380400000|2023-11-30 21:40:00|10314.9|10309.9|10314.6|10309.6|10315.2|10310.2|10314.6|10309.6|6
1701380700000|2023-11-30 21:45:00|10314.7|10309.7|10314.7|10309.7|10314.7|10309.7|10314.2|10309.2|7
1701381000000|2023-11-30 21:50:00|10314.5|10309.5|10313.9|10308.9|10314.5|10309.5|10313.7|10308.7|9
1701381300000|2023-11-30 21:55:00|10314|10309|10316|10309|10316.1|10311.1|10314|10309|9
1701392400000|2023-12-01 01:00:00|10299|10294|10296.4|10291.4|10299|10294|10294.8|10289.8|99
1701392700000|2023-12-01 01:05:00|10296.3|10291.3|10294.4|10289.4|10296.4|10291.4|10293.9|10288.9|51
1701393000000|2023-12-01 01:10:00|10294.3|10289.3|10294.2|10289.2|10294.7|10289.7|10292.6|10287.6|42
1701393300000|2023-12-01 01:15:00|10294.4|10289.4|10293.4|10288.4|10294.7|10289.7|10293.4|10288.4|22
1701393600000|2023-12-01 01:20:00|10293.3|10288.3|10294|10289|10295.1|10290.1|10293.3|10288.3|9
1701393900000|2023-12-01 01:25:00|10293.9|10288.9|10294.4|10289.4|10294.6|10289.6|10293.9|10288.9|10
1701394200000|2023-12-01 01:30:00|10294.5|10289.5|10293.2|10288.2|10294.5|10289.5|10293.1|10288.1|6
1701394500000|2023-12-01 01:35:00|10293.4|10288.4|10293.4|10288.4|10293.9|10288.9|10292.7|10287.7|23
1701394800000|2023-12-01 01:40:00|10293.3|10288.3|10293.1|10288.1|10293.7|10288.7|10292.6|10287.6|11
1701395100000|2023-12-01 01:45:00|10293|10288|10293.9|10288.9|10294|10289|10292.3|10287.3|26
1701395400000|2023-12-01 01:50:00|10294|10289|10293.5|10288.5|10294.2|10289.2|10293.1|10288.1|10
1701395700000|2023-12-01 01:55:00|10293.7|10288.7|10293.9|10288.9|10294.2|10289.2|10293.3|10288.3|20
1701396000000|2023-12-01 02:00:00|10294|10289|10292.1|10287.1|10294|10289|10291.8|10286.8|42
1701396300000|2023-12-01 02:05:00|10292.2|10287.2|10292.1|10287.1|10292.7|10287.7|10291.8|10286.8|18
1701396600000|2023-12-01 02:10:00|10292.2|10287.2|10294.1|10289.1|10294.2|10289.2|10292.1|10287.1|3
1701396900000|2023-12-01 02:15:00|10294.2|10289.2|10294.7|10289.7|10294.8|10289.8|10294.2|10289.2|2
1701397200000|2023-12-01 02:20:00|10294.5|10289.5|10293.6|10288.6|10294.5|10289.5|10293.6|10288.6|9
1701397500000|2023-12-01 02:25:00|10293.5|10288.5|10293.6|10288.6|10293.6|10288.6|10293.5|10288.5|0
1701397800000|2023-12-01 02:30:00|10293.5|10288.5|10292.6|10287.6|10293.6|10288.6|10291.6|10286.6|11
1701398100000|2023-12-01 02:35:00|10292.7|10287.7|10293.3|10288.3|10293.6|10288.6|10292.3|10287.3|6
1701398400000|2023-12-01 02:40:00|10293.1|10288.1|10292.1|10287.1|10293.3|10288.3|10291.8|10286.8|7
1701398700000|2023-12-01 02:45:00|10292|10287|10295|10290|10295|10290|10291.8|10286.8|6
1701399000000|2023-12-01 02:50:00|10295.1|10290.1|10296.8|10291.8|10297.8|10292.8|10295.1|10290.1|9
1701399300000|2023-12-01 02:55:00|10296.9|10291.9|10297.5|10292.5|10298.3|10293.3|10296.8|10291.8|6
1701399600000|2023-12-01 03:00:00|10297.3|10292.3|10298.3|10293.3|10299.3|10294.3|10296.8|10291.8|65
1701399900000|2023-12-01 03:05:00|10298|10293|10299.3|10294.3|10299.5|10294.5|10297.8|10292.8|6
1701400200000|2023-12-01 03:10:00|10299.2|10294.2|10298.3|10293.3|10299.2|10294.2|10298.3|10293.3|6
1701400500000|2023-12-01 03:15:00|10298.5|10293.5|10297.6|10292.6|10298.7|10293.7|10296.8|10291.8|12
1701400800000|2023-12-01 03:20:00|10297.9|10292.9|10297.3|10292.3|10298.6|10293.6|10296.8|10291.8|6
1701401100000|2023-12-01 03:25:00|10297|10292|10298.3|10293.3|10298.3|10293.3|10297|10292|7
1701401400000|2023-12-01 03:30:00|10298.4|10293.4|10298.3|10293.3|10299.1|10294.1|10298|10293|6
1701401700000|2023-12-01 03:35:00|10298.4|10293.4|10300.3|10295.3|10300.6|10295.6|10298.3|10293.3|4
1701402000000|2023-12-01 03:40:00|10300.2|10295.2|10300.8|10295.8|10301.1|10296.1|10299.8|10294.8|7
1701402300000|2023-12-01 03:45:00|10301.1|10296.1|10304.3|10299.3|10304.6|10299.6|10300.6|10295.6|14
1701402600000|2023-12-01 03:50:00|10304.4|10299.4|10305.5|10300.5|10306.1|10301.1|10304.3|10299.3|127
1701402900000|2023-12-01 03:55:00|10305.3|10300.3|10304.8|10299.8|10305.6|10300.6|10304.3|10299.3|6
1701403200000|2023-12-01 04:00:00|10304.9|10299.9|10305.3|10300.3|10306.1|10301.1|10304.8|10299.8|10
1701403500000|2023-12-01 04:05:00|10305.1|10300.1|10305.8|10300.8|10306.3|10301.3|10304.8|10299.8|22
1701403800000|2023-12-01 04:10:00|10305.5|10300.5|10305.3|10300.3|10306.3|10301.3|10304.8|10299.8|3
1701404100000|2023-12-01 04:15:00|10305.4|10300.4|10304.7|10299.7|10305.8|10300.8|10304.7|10299.7|3
1701404400000|2023-12-01 04:20:00|10304.8|10299.8|10302.8|10297.8|10304.8|10299.8|10302.8|10297.8|9
1701404700000|2023-12-01 04:25:00|10303|10298|10302.3|10297.3|10303.3|10298.3|10302.3|10297.3|3
1701405000000|2023-12-01 04:30:00|10302.6|10297.6|10301.3|10296.3|10302.6|10297.6|10301.3|10296.3|3
1701405300000|2023-12-01 04:35:00|10301.6|10296.6|10301.3|10296.3|10301.6|10296.6|10301.3|10296.3|1
1701405600000|2023-12-01 04:40:00|10301.2|10296.2|10300.8|10295.8|10301.3|10296.3|10300.3|10295.3|0
1701405900000|2023-12-01 04:45:00|10301|10296|10301.8|10296.8|10302.3|10297.3|10301|10296|2
1701406200000|2023-12-01 04:50:00|10301.5|10296.5|10301.3|10296.3|10301.5|10296.5|10300.8|10295.8|3
1701406500000|2023-12-01 04:55:00|10301|10296|10300.3|10295.3|10301.6|10296.6|10300.3|10295.3|5
1701406800000|2023-12-01 05:00:00|10300.4|10295.4|10299.3|10294.3|10300.4|10295.4|10298|10293|14
1701407100000|2023-12-01 05:05:00|10299.6|10294.6|10300.8|10295.8|10302.1|10297.1|10299.6|10294.6|6
1701407400000|2023-12-01 05:10:00|10300.7|10295.7|10301.1|10296.1|10301.1|10296.1|10299.5|10294.5|8
1701407700000|2023-12-01 05:15:00|10301.3|10296.3|10301.8|10296.8|10302.1|10297.1|10300.8|10295.8|12
1701408000000|2023-12-01 05:20:00|10301.9|10296.9|10300.6|10295.6|10302.1|10297.1|10300.3|10295.3|12
1701408300000|2023-12-01 05:25:00|10300.5|10295.5|10299.3|10294.3|10300.6|10295.6|10299.3|10294.3|4
1701408600000|2023-12-01 05:30:00|10299.6|10294.6|10298.3|10293.3|10300.9|10295.9|10298.3|10293.3|2
1701408900000|2023-12-01 05:35:00|10298.5|10293.5|10298.3|10293.3|10298.8|10293.8|10296.8|10291.8|11
1701409200000|2023-12-01 05:40:00|10297.8|10292.8|10298|10293|10299|10294|10297.8|10292.8|7
1701409500000|2023-12-01 05:45:00|10298.3|10293.3|10298.2|10293.2|10299|10294|10296.8|10291.8|6
1701409800000|2023-12-01 05:50:00|10298|10293|10297.3|10292.3|10298|10293|10295.9|10290.9|10
1701410100000|2023-12-01 05:55:00|10297.2|10292.2|10296.5|10291.5|10297.3|10292.3|10296.2|10291.2|27
1701410400000|2023-12-01 06:00:00|10296.6|10291.6|10298.5|10293.5|10298.5|10293.5|10296.6|10291.6|12
1701410700000|2023-12-01 06:05:00|10298.3|10293.3|10298|10293|10298.5|10293.5|10297.3|10292.3|11
1701411000000|2023-12-01 06:10:00|10297.8|10292.8|10298.2|10293.2|10298.5|10293.5|10297.7|10292.7|10
1701411300000|2023-12-01 06:15:00|10298|10293|10298.3|10293.3|10298.8|10293.8|10297.7|10292.7|6
1701411600000|2023-12-01 06:20:00|10298.5|10293.5|10298.5|10293.5|10298.6|10293.6|10297.7|10292.7|4
1701411900000|2023-12-01 06:25:00|10298.1|10293.1|10298.9|10293.9|10299.1|10294.1|10298.1|10293.1|2
1701412200000|2023-12-01 06:30:00|10299.1|10294.1|10298.1|10293.1|10299.1|10294.1|10297.8|10292.8|8
1701412500000|2023-12-01 06:35:00|10298.2|10293.2|10297.4|10292.4|10298.6|10293.6|10297.3|10292.3|11
1701412800000|2023-12-01 06:40:00|10297.3|10292.3|10300.6|10295.6|10300.6|10295.6|10297.3|10292.3|16
1701413100000|2023-12-01 06:45:00|10300.4|10295.4|10299.6|10294.6|10300.7|10295.7|10299.5|10294.5|6
1701413400000|2023-12-01 06:50:00|10299.5|10294.5|10298.3|10293.3|10299.6|10294.6|10298.2|10293.2|6
1701413700000|2023-12-01 06:55:00|10298.5|10293.5|10299.8|10294.8|10299.9|10294.9|10298.5|10293.5|21
1701414000000|2023-12-01 07:00:00|10300.2|10295.2|10299.3|10294.3|10301.5|10296.5|10298|10293|25
1701414300000|2023-12-01 07:05:00|10299.1|10294.1|10300.9|10295.9|10301.2|10296.2|10299|10294|14
1701414600000|2023-12-01 07:10:00|10301|10296|10300.7|10295.7|10301.3|10296.3|10300.6|10295.6|4
1701414900000|2023-12-01 07:15:00|10300.6|10295.6|10297.6|10292.6|10300.6|10295.6|10297.5|10292.5|6
1701415200000|2023-12-01 07:20:00|10297.8|10292.8|10297.3|10292.3|10298.8|10293.8|10296.3|10291.3|0
1701415500000|2023-12-01 07:25:00|10297.4|10292.4|10299.3|10294.3|10299.9|10294.9|10297.4|10292.4|8
1701415800000|2023-12-01 07:30:00|10299.4|10294.4|10300.4|10295.4|10300.9|10295.9|10299.1|10294.1|6
1701416100000|2023-12-01 07:35:00|10300.6|10295.6|10299.4|10294.4|10300.9|10295.9|10297.3|10292.3|6
1701416400000|2023-12-01 07:40:00|10299.6|10294.6|10298.9|10293.9|10300.1|10295.1|10298.8|10293.8|9
1701416700000|2023-12-01 07:45:00|10299.4|10294.4|10298.3|10293.3|10300.6|10295.6|10298.1|10293.1|8
1701417000000|2023-12-01 07:50:00|10298.4|10293.4|10306.5|10301.5|10306.5|10301.5|10298.3|10293.3|62
1701417300000|2023-12-01 07:55:00|10306.2|10301.2|10308.6|10303.6|10308.8|10303.8|10304.1|10299.1|195
1701417600000|2023-12-01 08:00:00|10308.5|10303.5|10306.3|10301.3|10308.9|10303.9|10304.1|10299.1|88
1701417900000|2023-12-01 08:05:00|10306.1|10301.1|10303.6|10298.6|10306.8|10301.8|10303.3|10298.3|19
1701418200000|2023-12-01 08:10:00|10303.7|10298.7|10303.1|10298.1|10306.9|10301.9|10302.8|10297.8|11
1701418500000|2023-12-01 08:15:00|10303|10298|10300.8|10295.8|10304|10299|10299.3|10294.3|7
1701418800000|2023-12-01 08:20:00|10300.9|10295.9|10301|10296|10301.8|10296.8|10300|10295|7
1701419100000|2023-12-01 08:25:00|10301.1|10296.1|10302.6|10297.6|10303.1|10298.1|10300.1|10295.1|19
1701419400000|2023-12-01 08:30:00|10302.5|10297.5|10307.5|10302.5|10308.6|10303.6|10302.3|10297.3|58
1701419700000|2023-12-01 08:35:00|10307.6|10302.6|10301|10296|10308|10303|10300.7|10295.7|27
1701420000000|2023-12-01 08:40:00|10300.9|10295.9|10302.9|10297.9|10303.6|10298.6|10300.9|10295.9|22
1701420300000|2023-12-01 08:45:00|10303|10298|10302.2|10297.2|10304|10299|10300.2|10295.2|22
1701420600000|2023-12-01 08:50:00|10302|10297|10299.2|10294.2|10302.9|10297.9|10299.2|10294.2|30
1701420900000|2023-12-01 08:55:00|10299|10294|10300.5|10295.5|10300.5|10295.5|10296.5|10291.5|30
1701421200000|2023-12-01 09:00:00|10300.7|10295.7|10299.5|10294.5|10303.2|10298.2|10298.7|10293.7|28
1701421500000|2023-12-01 09:05:00|10299.2|10294.2|10298|10293|10300.6|10295.6|10296.5|10291.5|16
1701421800000|2023-12-01 09:10:00|10298.1|10293.1|10299.8|10294.8|10301|10296|10297.1|10292.1|17
1701422100000|2023-12-01 09:15:00|10300|10295|10298.3|10293.3|10300.1|10295.1|10297.3|10292.3|6
1701422400000|2023-12-01 09:20:00|10298|10293|10298.1|10293.1|10298.8|10293.8|10294.3|10289.3|38
1701422700000|2023-12-01 09:25:00|10298.3|10293.3|10298.5|10293.5|10299.8|10294.8|10297.5|10292.5|9
1701423000000|2023-12-01 09:30:00|10298.3|10293.3|10295|10290|10298.3|10293.3|10293.2|10288.2|16
1701423300000|2023-12-01 09:35:00|10294.9|10289.9|10293|10288|10296.3|10291.3|10292.4|10287.4|21
1701423600000|2023-12-01 09:40:00|10293.1|10288.1|10291.3|10286.3|10293.2|10288.2|10291.3|10286.3|6
1701423900000|2023-12-01 09:45:00|10291|10286|10293.5|10288.5|10295.2|10290.2|10291|10286|26
1701424200000|2023-12-01 09:50:00|10293.4|10288.4|10294.2|10289.2|10294.6|10289.6|10292.1|10287.1|53
1701424500000|2023-12-01 09:55:00|10294.4|10289.4|10296|10291|10297.2|10292.2|10294|10289|9
1701424800000|2023-12-01 10:00:00|10296.3|10291.3|10295|10290|10297.6|10292.6|10295|10290|1
1701425100000|2023-12-01 10:05:00|10295.1|10290.1|10294.8|10289.8|10296.3|10291.3|10293.8|10288.8|8
1701425400000|2023-12-01 10:10:00|10294.5|10289.5|10296|10291|10296.3|10291.3|10293.1|10288.1|16
1701425700000|2023-12-01 10:15:00|10295.9|10290.9|10296.5|10291.5|10297|10292|10295.3|10290.3|17
1701426000000|2023-12-01 10:20:00|10296.8|10291.8|10295.2|10290.2|10297.3|10292.3|10295.2|10290.2|4
1701426300000|2023-12-01 10:25:00|10295.4|10290.4|10297.5|10292.5|10297.5|10292.5|10295.1|10290.1|7
1701426600000|2023-12-01 10:30:00|10297.6|10292.6|10301.9|10296.9|10301.9|10296.9|10297.2|10292.2|9
1701426900000|2023-12-01 10:35:00|10302|10297|10305.9|10300.9|10306|10301|10302|10297|35
1701427200000|2023-12-01 10:40:00|10306|10301|10307|10302|10308.5|10303.5|10305.9|10300.9|27
1701427500000|2023-12-01 10:45:00|10306.9|10301.9|10307|10302|10308.8|10303.8|10305.9|10300.9|6
1701427800000|2023-12-01 10:50:00|10306.9|10301.9|10305.7|10300.7|10306.9|10301.9|10304.5|10299.5|2
1701428100000|2023-12-01 10:55:00|10305.8|10300.8|10305|10300|10306.5|10301.5|10304.4|10299.4|10
1701428400000|2023-12-01 11:00:00|10305.5|10300.5|10306.4|10301.4|10307|10302|10303.7|10298.7|5
1701428700000|2023-12-01 11:05:00|10306|10301|10309.2|10304.2|10309.4|10304.4|10306|10301|14
1701429000000|2023-12-01 11:10:00|10308.5|10303.5|10305.4|10300.4|10309.2|10304.2|10305.2|10300.2|7
1701429300000|2023-12-01 11:15:00|10305.5|10300.5|10303.4|10298.4|10305.5|10300.5|10303.2|10298.2|12
1701429600000|2023-12-01 11:20:00|10303.7|10298.7|10303.7|10298.7|10304.7|10299.7|10301.4|10296.4|36
1701429900000|2023-12-01 11:25:00|10303.9|10298.9|10303.2|10298.2|10304|10299|10302.3|10297.3|13
1701430200000|2023-12-01 11:30:00|10303|10298|10304|10299|10305.5|10300.5|10302.7|10297.7|24
1701430500000|2023-12-01 11:35:00|10303.9|10298.9|10308.4|10303.4|10308.5|10303.5|10303.9|10298.9|39
1701430800000|2023-12-01 11:40:00|10308.5|10303.5|10307.1|10302.1|10309.2|10304.2|10306.3|10301.3|44
1701431100000|2023-12-01 11:45:00|10307|10302|10305.4|10300.4|10307.4|10302.4|10304.8|10299.8|39
1701431400000|2023-12-01 11:50:00|10305.5|10300.5|10304.5|10299.5|10305.8|10300.8|10302.3|10297.3|46
1701431700000|2023-12-01 11:55:00|10304.7|10299.7|10301.7|10296.7|10305.5|10300.5|10301.6|10296.6|28
1701432000000|2023-12-01 12:00:00|10301.6|10296.6|10298.9|10293.9|10302.2|10297.2|10298.3|10293.3|34
1701432300000|2023-12-01 12:05:00|10298.7|10293.7|10306.7|10301.7|10307|10302|10298.3|10293.3|54
1701432600000|2023-12-01 12:10:00|10306.8|10301.8|10304.7|10299.7|10307.1|10302.1|10303.7|10298.7|9
1701432900000|2023-12-01 12:15:00|10304.6|10299.6|10304.2|10299.2|10305.5|10300.5|10303.7|10298.7|20
1701433200000|2023-12-01 12:20:00|10304.1|10299.1|10301.6|10296.6|10305.5|10300.5|10301.6|10296.6|14
1701433500000|2023-12-01 12:25:00|10301.4|10296.4|10302.2|10297.2|10303.5|10298.5|10300.9|10295.9|12
1701433800000|2023-12-01 12:30:00|10302.1|10297.1|10303.2|10298.2|10303.6|10298.6|10300.7|10295.7|5
1701434100000|2023-12-01 12:35:00|10303.1|10298.1|10305.2|10300.2|10305.7|10300.7|10302.2|10297.2|12
1701434400000|2023-12-01 12:40:00|10305.1|10300.1|10308.2|10303.2|10310.2|10305.2|10304.1|10299.1|46
1701434700000|2023-12-01 12:45:00|10308.1|10303.1|10316.1|10311.1|10316.6|10311.6|10308.1|10303.1|95
1701435000000|2023-12-01 12:50:00|10316.2|10311.2|10315.2|10310.2|10317.6|10312.6|10314.4|10309.4|23
1701435300000|2023-12-01 12:55:00|10315.6|10310.6|10318.3|10313.3|10318.9|10313.9|10315.3|10310.3|180
1701435600000|2023-12-01 13:00:00|10318.1|10313.1|10314.3|10309.3|10319.4|10314.4|10312.9|10307.9|230
1701435900000|2023-12-01 13:05:00|10314.2|10309.2|10318.4|10313.4|10319.3|10314.3|10314.2|10309.2|97
1701436200000|2023-12-01 13:10:00|10318.2|10313.2|10315.2|10310.2|10318.8|10313.8|10315.1|10310.1|14
1701436500000|2023-12-01 13:15:00|10315.4|10310.4|10311.7|10306.7|10317.7|10312.7|10311.7|10306.7|22
1701436800000|2023-12-01 13:20:00|10312|10307|10310.7|10305.7|10313.2|10308.2|10309.6|10304.6|104
1701437100000|2023-12-01 13:25:00|10310.8|10305.8|10315.1|10310.1|10315.3|10310.3|10309.7|10304.7|27
1701437400000|2023-12-01 13:30:00|10315.3|10310.3|10316.6|10311.6|10317.8|10312.8|10311.2|10306.2|65
1701437700000|2023-12-01 13:35:00|10316.7|10311.7|10316.1|10311.1|10318|10313|10315.8|10310.8|42
1701438000000|2023-12-01 13:40:00|10316|10311|10318.6|10313.6|10320.9|10315.9|10315.8|10310.8|113
1701438300000|2023-12-01 13:45:00|10318.2|10313.2|10320.6|10315.6|10322.2|10317.2|10316.6|10311.6|89
1701438600000|2023-12-01 13:50:00|10320.4|10315.4|10319.9|10314.9|10323.2|10318.2|10318.9|10313.9|51
1701438900000|2023-12-01 13:55:00|10319.7|10314.7|10322.5|10317.5|10323|10318|10316.7|10311.7|32
1701439200000|2023-12-01 14:00:00|10322.4|10317.4|10321.9|10316.9|10322.9|10317.9|10319.9|10314.9|66
1701439500000|2023-12-01 14:05:00|10322.2|10317.2|10323.9|10318.9|10324.4|10319.4|10320.9|10315.9|23
1701439800000|2023-12-01 14:10:00|10324|10319|10324.4|10319.4|10325.2|10320.2|10322.4|10317.4|49
1701440100000|2023-12-01 14:15:00|10324.1|10319.1|10324.9|10319.9|10326.2|10321.2|10323.9|10318.9|25
1701440400000|2023-12-01 14:20:00|10324.7|10319.7|10321.9|10316.9|10326|10321|10321.4|10316.4|19
1701440700000|2023-12-01 14:25:00|10321.5|10316.5|10323.4|10318.4|10323.5|10318.5|10320.4|10315.4|24
1701441000000|2023-12-01 14:30:00|10323.6|10318.6|10320.9|10315.9|10325.9|10320.9|10320.1|10315.1|77
1701441300000|2023-12-01 14:35:00|10321|10316|10325.2|10320.2|10325.6|10320.6|10319.1|10314.1|59
1701441600000|2023-12-01 14:40:00|10325.4|10320.4|10332.5|10327.5|10332.8|10327.8|10322.6|10317.6|300
1701441900000|2023-12-01 14:45:00|10332.8|10327.8|10330.9|10325.9|10333.7|10328.7|10328.8|10323.8|148
1701442200000|2023-12-01 14:50:00|10330.8|10325.8|10332.5|10327.5|10335.4|10330.4|10330.1|10325.1|63
1701442500000|2023-12-01 14:55:00|10332.3|10327.3|10335.9|10330.9|10336.6|10331.6|10332.3|10327.3|74
1701442800000|2023-12-01 15:00:00|10333.2|10328.2|10317.6|10312.6|10333.2|10328.2|10311.6|10306.6|486
1701443100000|2023-12-01 15:05:00|10317.3|10312.3|10320.3|10315.3|10326.3|10321.3|10317|10312|132
1701443400000|2023-12-01 15:10:00|10320.2|10315.2|10324.4|10319.4|10325.4|10320.4|10316.4|10311.4|126
1701443700000|2023-12-01 15:15:00|10324.3|10319.3|10314.6|10309.6|10326.9|10321.9|10314.6|10309.6|109
1701444000000|2023-12-01 15:20:00|10314.5|10309.5|10317.8|10312.8|10320.1|10315.1|10312.9|10307.9|111
1701444300000|2023-12-01 15:25:00|10317.9|10312.9|10321.9|10316.9|10323.4|10318.4|10316.4|10311.4|176
1701444600000|2023-12-01 15:30:00|10322.2|10317.2|10326.4|10321.4|10328.5|10323.5|10322.2|10317.2|119
1701444900000|2023-12-01 15:35:00|10326.3|10321.3|10328.3|10323.3|10330.1|10325.1|10324.6|10319.6|97
1701445200000|2023-12-01 15:40:00|10327.8|10322.8|10330.3|10325.3|10336.1|10331.1|10327.8|10322.8|110
1701445500000|2023-12-01 15:45:00|10330.4|10325.4|10325.8|10320.8|10332|10327|10325.8|10320.8|212
1701445800000|2023-12-01 15:50:00|10325.6|10320.6|10326.2|10321.2|10327.4|10322.4|10323.6|10318.6|125
1701446100000|2023-12-01 15:55:00|10326.3|10321.3|10329|10324|10329.7|10324.7|10325.8|10320.8|69
1701446400000|2023-12-01 16:00:00|10329.2|10324.2|10324.8|10319.8|10338.1|10333.1|10321.5|10316.5|411
1701446700000|2023-12-01 16:05:00|10324.7|10319.7|10320.4|10315.4|10331.9|10326.9|10318.8|10313.8|154
1701447000000|2023-12-01 16:10:00|10320.1|10315.1|10312.9|10307.9|10322.8|10317.8|10312.1|10307.1|91
1701447300000|2023-12-01 16:15:00|10313.1|10308.1|10310.4|10305.4|10313.4|10308.4|10307.9|10302.9|140
1701447600000|2023-12-01 16:20:00|10310.2|10305.2|10308.4|10303.4|10315|10310|10308.4|10303.4|114
1701447900000|2023-12-01 16:25:00|10308.3|10303.3|10301.4|10296.4|10308.3|10303.3|10301.1|10296.1|240
1701448200000|2023-12-01 16:30:00|10301.5|10296.5|10297|10292|10306.3|10301.3|10296.2|10291.2|129
1701448500000|2023-12-01 16:35:00|10297.1|10292.1|10296.6|10291.6|10302.9|10297.9|10295.3|10290.3|74
1701448800000|2023-12-01 16:40:00|10296.7|10291.7|10291.4|10286.4|10298.9|10293.9|10291.4|10286.4|55
1701449100000|2023-12-01 16:45:00|10291.7|10286.7|10287.6|10282.6|10292.4|10287.4|10286.1|10281.1|98
1701449400000|2023-12-01 16:50:00|10287.9|10282.9|10287|10282|10290.1|10285.1|10285.6|10280.6|76
1701449700000|2023-12-01 16:55:00|10286.5|10281.5|10292.8|10287.8|10292.8|10287.8|10286.2|10281.2|124
1701450000000|2023-12-01 17:00:00|10292.6|10287.6|10295.8|10290.8|10296.3|10291.3|10292.1|10287.1|95
1701450300000|2023-12-01 17:05:00|10296.1|10291.1|10291.9|10286.9|10297.8|10292.8|10290|10285|94
1701450600000|2023-12-01 17:10:00|10291.7|10286.7|10289.1|10284.1|10293|10288|10289|10284|108
1701450900000|2023-12-01 17:15:00|10289.5|10284.5|10293.8|10288.8|10294.8|10289.8|10288.5|10283.5|158
1701451200000|2023-12-01 17:20:00|10293.5|10288.5|10293.3|10288.3|10295|10290|10289.8|10284.8|77
1701451500000|2023-12-01 17:25:00|10293.8|10288.8|10294.7|10289.7|10296.3|10291.3|10291.5|10286.5|66
1701451800000|2023-12-01 17:30:00|10294.8|10289.8|10291.8|10286.8|10295.3|10290.3|10290.8|10285.8|24
1701452100000|2023-12-01 17:35:00|10292|10287|10289.5|10284.5|10292.6|10287.6|10287.2|10282.2|47
1701452400000|2023-12-01 17:40:00|10289.8|10284.8|10287.7|10282.7|10290.7|10285.7|10286.2|10281.2|54
1701452700000|2023-12-01 17:45:00|10288|10283|10286.5|10281.5|10288.5|10283.5|10285.5|10280.5|82
1701453000000|2023-12-01 17:50:00|10286.6|10281.6|10287.5|10282.5|10289.2|10284.2|10286|10281|79
1701453300000|2023-12-01 17:55:00|10287.4|10282.4|10287|10282|10288.5|10283.5|10285|10280|73
1701453600000|2023-12-01 18:00:00|10287.4|10282.4|10288|10283|10288.5|10283.5|10286|10281|22
1701453900000|2023-12-01 18:05:00|10288.5|10283.5|10287.2|10282.2|10289|10284|10285.4|10280.4|80
1701454200000|2023-12-01 18:10:00|10286.7|10281.7|10284.5|10279.5|10287|10282|10283.7|10278.7|37
1701454500000|2023-12-01 18:15:00|10284.4|10279.4|10279.3|10274.3|10284.5|10279.5|10278.8|10273.8|77
1701454800000|2023-12-01 18:20:00|10279.2|10274.2|10280.2|10275.2|10283|10278|10279.2|10274.2|44
1701455100000|2023-12-01 18:25:00|10280.1|10275.1|10279.4|10274.4|10280.1|10275.1|10278.7|10273.7|115
1701455400000|2023-12-01 18:30:00|10279.2|10274.2|10277.5|10272.5|10281.3|10276.3|10277.5|10272.5|42
1701455700000|2023-12-01 18:35:00|10277.3|10272.3|10279.8|10274.8|10279.8|10274.8|10275.9|10270.9|28
1701456000000|2023-12-01 18:40:00|10279.9|10274.9|10279.6|10274.6|10282.1|10277.1|10279.3|10274.3|82
1701456300000|2023-12-01 18:45:00|10279.9|10274.9|10276.3|10271.3|10280.9|10275.9|10275.8|10270.8|47
1701456600000|2023-12-01 18:50:00|10276.4|10271.4|10281.1|10276.1|10281.1|10276.1|10276.3|10271.3|168
1701456900000|2023-12-01 18:55:00|10280.7|10275.7|10279.8|10274.8|10280.9|10275.9|10279.1|10274.1|39
1701457200000|2023-12-01 19:00:00|10279.6|10274.6|10280.1|10275.1|10281.1|10276.1|10278.6|10273.6|22
1701457500000|2023-12-01 19:05:00|10280|10275|10281.8|10276.8|10282.1|10277.1|10279.5|10274.5|23
1701457800000|2023-12-01 19:10:00|10281.9|10276.9|10280.1|10275.1|10282.3|10277.3|10279.3|10274.3|10
1701458100000|2023-12-01 19:15:00|10281.1|10276.1|10281.6|10276.6|10281.8|10276.8|10280.8|10275.8|9
1701458400000|2023-12-01 19:20:00|10281.8|10276.8|10276.6|10271.6|10282.1|10277.1|10276.6|10271.6|23
1701458700000|2023-12-01 19:25:00|10276.5|10271.5|10278.3|10273.3|10278.5|10273.5|10276.3|10271.3|12
1701459000000|2023-12-01 19:30:00|10278.1|10273.1|10283.1|10278.1|10283.3|10278.3|10278.1|10273.1|26
1701459300000|2023-12-01 19:35:00|10283|10278|10283.1|10278.1|10284.8|10279.8|10282.3|10277.3|43
1701459600000|2023-12-01 19:40:00|10283|10278|10286.2|10281.2|10286.8|10281.8|10283|10278|112
1701459900000|2023-12-01 19:45:00|10286|10281|10289.3|10284.3|10291.2|10286.2|10286|10281|101
1701460200000|2023-12-01 19:50:00|10289.6|10284.6|10290.3|10285.3|10292.2|10287.2|10289.6|10284.6|118
1701460500000|2023-12-01 19:55:00|10290.5|10285.5|10291.6|10286.6|10293.3|10288.3|10290.3|10285.3|162
1701460800000|2023-12-01 20:00:00|10291.8|10286.8|10292.3|10287.3|10292.6|10287.6|10290.3|10285.3|71
1701461100000|2023-12-01 20:05:00|10292.2|10287.2|10290.5|10285.5|10292.2|10287.2|10289.8|10284.8|14
1701461400000|2023-12-01 20:10:00|10290.3|10285.3|10288.1|10283.1|10290.8|10285.8|10287.9|10282.9|12
1701461700000|2023-12-01 20:15:00|10288.4|10283.4|10287.7|10282.7|10289.1|10284.1|10287.7|10282.7|24
1701462000000|2023-12-01 20:20:00|10287.8|10282.8|10288.7|10283.7|10290.3|10285.3|10287.7|10282.7|7
1701462300000|2023-12-01 20:25:00|10288.8|10283.8|10287.8|10282.8|10289.2|10284.2|10287|10282|5
1701462600000|2023-12-01 20:30:00|10288|10283|10286.6|10281.6|10288.1|10283.1|10286.1|10281.1|23
1701462900000|2023-12-01 20:35:00|10286.9|10281.9|10287.6|10282.6|10287.6|10282.6|10286.6|10281.6|14
1701463200000|2023-12-01 20:40:00|10287.9|10282.9|10286.8|10281.8|10287.9|10282.9|10286.6|10281.6|8
1701463500000|2023-12-01 20:45:00|10286.9|10281.9|10288.3|10283.3|10288.7|10283.7|10286.9|10281.9|8
1701463800000|2023-12-01 20:50:00|10288.4|10283.4|10290|10285|10291|10286|10288.3|10283.3|32
1701464100000|2023-12-01 20:55:00|10289.9|10284.9|10287|10282|10289.9|10284.9|10286.5|10281.5|50
1701464400000|2023-12-01 21:00:00|10286.9|10281.9|10286.7|10281.7|10288|10283|10286.6|10281.6|29
1701464700000|2023-12-01 21:05:00|10286.6|10281.6|10286.2|10281.2|10287.7|10282.7|10286.2|10281.2|2
1701465000000|2023-12-01 21:10:00|10286.3|10281.3|10286.4|10281.4|10286.8|10281.8|10286.2|10281.2|7
1701465300000|2023-12-01 21:15:00|10286.5|10281.5|10285|10280|10286.5|10281.5|10285|10280|15
1701465600000|2023-12-01 21:20:00|10285.1|10280.1|10286.3|10281.3|10286.3|10281.3|10285|10280|1
1701465900000|2023-12-01 21:25:00|10286.5|10281.5|10286.5|10281.5|10287|10282|10286|10281|15
1701466200000|2023-12-01 21:30:00|10286.6|10281.6|10285.5|10280.5|10286.6|10281.6|10284.5|10279.5|8
1701466500000|2023-12-01 21:35:00|10285.7|10280.7|10287|10282|10287|10282|10285.7|10280.7|9
1701466800000|2023-12-01 21:40:00|10286.9|10281.9|10286|10281|10287|10282|10285.5|10280.5|16
1701467100000|2023-12-01 21:45:00|10286.4|10281.4|10286.9|10281.9|10287|10282|10286.2|10281.2|6
1701467400000|2023-12-01 21:50:00|10287|10282|10285.4|10280.4|10287|10282|10285|10280|3
1701467700000|2023-12-01 21:55:00|10285.2|10280.2|10293.2|10284.2|10294|10289|10283|10278|14
1701644400000|2023-12-03 23:00:00|10281.9|10276.9|10279.2|10274.2|10282|10277|10277.6|10272.6|61
1701644700000|2023-12-03 23:05:00|10279.1|10274.1|10279.1|10274.1|10280.9|10275.9|10277.9|10272.9|32
1701645000000|2023-12-03 23:10:00|10278.9|10273.9|10279.2|10274.2|10279.7|10274.7|10278.1|10273.1|43
1701645300000|2023-12-03 23:15:00|10279.6|10274.6|10274|10269|10279.6|10274.6|10273.4|10268.4|96
1701645600000|2023-12-03 23:20:00|10273.9|10268.9|10272.2|10267.2|10274.3|10269.3|10272|10267|44
1701645900000|2023-12-03 23:25:00|10272.5|10267.5|10270.9|10265.9|10272.9|10267.9|10268.1|10263.1|53
1701646200000|2023-12-03 23:30:00|10271.1|10266.1|10273.1|10268.1|10274.2|10269.2|10269.6|10264.6|17
1701646500000|2023-12-03 23:35:00|10273.2|10268.2|10273.7|10268.7|10274.3|10269.3|10273.2|10268.2|5
1701646800000|2023-12-03 23:40:00|10274|10269|10276.1|10271.1|10277.4|10272.4|10273.5|10268.5|34
1701647100000|2023-12-03 23:45:00|10276.4|10271.4|10273.6|10268.6|10276.4|10271.4|10272.8|10267.8|9
1701647400000|2023-12-03 23:50:00|10274.1|10269.1|10273.6|10268.6|10274.6|10269.6|10273.1|10268.1|6
1701647700000|2023-12-03 23:55:00|10273.3|10268.3|10276.1|10271.1|10276.6|10271.6|10272.8|10267.8|15
1701648000000|2023-12-04 00:00:00|10276.3|10271.3|10279.9|10274.9|10280.4|10275.4|10275.7|10270.7|28
1701648300000|2023-12-04 00:05:00|10279.8|10274.8|10281.5|10276.5|10281.8|10276.8|10279.1|10274.1|8
1701648600000|2023-12-04 00:10:00|10281.3|10276.3|10280|10275|10281.3|10276.3|10279.3|10274.3|3
1701648900000|2023-12-04 00:15:00|10279.3|10274.3|10279.3|10274.3|10280.8|10275.8|10278.8|10273.8|3
1701649200000|2023-12-04 00:20:00|10279.5|10274.5|10278.8|10273.8|10280.3|10275.3|10277.3|10272.3|10
1701649500000|2023-12-04 00:25:00|10279.2|10274.2|10279.3|10274.3|10280.3|10275.3|10278.3|10273.3|3
1701649800000|2023-12-04 00:30:00|10279.2|10274.2|10283|10278|10283|10278|10277.3|10272.3|9
1701650100000|2023-12-04 00:35:00|10282.8|10277.8|10285.5|10280.5|10285.7|10280.7|10282|10277|28
1701650400000|2023-12-04 00:40:00|10285|10280|10285.8|10280.8|10286.8|10281.8|10284.5|10279.5|19
1701650700000|2023-12-04 00:45:00|10286|10281|10287.8|10282.8|10288.7|10283.7|10286|10281|7
1701651000000|2023-12-04 00:50:00|10288.3|10283.3|10289|10284|10290.2|10285.2|10287.8|10282.8|18
1701651300000|2023-12-04 00:55:00|10289.2|10284.2|10292|10287|10293.5|10288.5|10288.6|10283.6|27
1701651600000|2023-12-04 01:00:00|10291.7|10286.7|10291.5|10286.5|10294|10289|10289.5|10284.5|56
1701651900000|2023-12-04 01:05:00|10291.8|10286.8|10292|10287|10294|10289|10291|10286|9
1701652200000|2023-12-04 01:10:00|10291.9|10286.9|10292.3|10287.3|10293.2|10288.2|10291.3|10286.3|16
1701652500000|2023-12-04 01:15:00|10292.5|10287.5|10291.1|10286.1|10292.9|10287.9|10286.9|10281.9|47
1701652800000|2023-12-04 01:20:00|10291.2|10286.2|10289.8|10284.8|10292.1|10287.1|10289.8|10284.8|16
1701653100000|2023-12-04 01:25:00|10289.9|10284.9|10290.6|10285.6|10291.6|10286.6|10289.5|10284.5|4
1701653400000|2023-12-04 01:30:00|10290.9|10285.9|10295.6|10290.6|10295.6|10290.6|10290.9|10285.9|42
1701653700000|2023-12-04 01:35:00|10295.9|10290.9|10295.8|10290.8|10298.5|10293.5|10295.7|10290.7|37
1701654000000|2023-12-04 01:40:00|10295.6|10290.6|10295.7|10290.7|10297.5|10292.5|10294.6|10289.6|13
1701654300000|2023-12-04 01:45:00|10295.5|10290.5|10292.3|10287.3|10295.7|10290.7|10292|10287|14
1701654600000|2023-12-04 01:50:00|10291.6|10286.6|10292.6|10287.6|10293.6|10288.6|10291.6|10286.6|9
1701654900000|2023-12-04 01:55:00|10292.5|10287.5|10292.6|10287.6|10293.8|10288.8|10291.6|10286.6|8
1701655200000|2023-12-04 02:00:00|10293.1|10288.1|10294.6|10289.6|10295.1|10290.1|10291.9|10286.9|18
1701655500000|2023-12-04 02:05:00|10295.1|10290.1|10293.1|10288.1|10295.1|10290.1|10293.1|10288.1|23
1701655800000|2023-12-04 02:10:00|10292.8|10287.8|10291.9|10286.9|10293.1|10288.1|10291.6|10286.6|13
1701656100000|2023-12-04 02:15:00|10291.8|10286.8|10291.1|10286.1|10291.8|10286.8|10290.4|10285.4|11
1701656400000|2023-12-04 02:20:00|10290.9|10285.9|10291.8|10286.8|10292.9|10287.9|10290.8|10285.8|3
1701656700000|2023-12-04 02:25:00|10291.9|10286.9|10288.5|10283.5|10291.9|10286.9|10287.8|10282.8|9
1701657000000|2023-12-04 02:30:00|10288.3|10283.3|10286.6|10281.6|10288.8|10283.8|10286.1|10281.1|36
1701657300000|2023-12-04 02:35:00|10286.3|10281.3|10286.8|10281.8|10287.5|10282.5|10285.1|10280.1|22
1701657600000|2023-12-04 02:40:00|10287|10282|10287.5|10282.5|10287.8|10282.8|10286.5|10281.5|12
1701657900000|2023-12-04 02:45:00|10287.6|10282.6|10291|10286|10291.3|10286.3|10287.5|10282.5|7
1701658200000|2023-12-04 02:50:00|10290.8|10285.8|10287.5|10282.5|10290.8|10285.8|10287|10282|4
1701658500000|2023-12-04 02:55:00|10287.6|10282.6|10286.5|10281.5|10288|10283|10285.4|10280.4|22
1701658800000|2023-12-04 03:00:00|10286.8|10281.8|10286.3|10281.3|10287.5|10282.5|10286.2|10281.2|11
1701659100000|2023-12-04 03:05:00|10286.2|10281.2|10284.5|10279.5|10286.5|10281.5|10284.1|10279.1|10
1701659400000|2023-12-04 03:10:00|10284.3|10279.3|10286.5|10281.5|10288|10283|10284.3|10279.3|27
1701659700000|2023-12-04 03:15:00|10286.3|10281.3|10285.1|10280.1|10287|10282|10284.8|10279.8|33
1701660000000|2023-12-04 03:20:00|10284.9|10279.9|10286.8|10281.8|10286.8|10281.8|10284.9|10279.9|7
1701660300000|2023-12-04 03:25:00|10286.7|10281.7|10285.3|10280.3|10287.5|10282.5|10285.3|10280.3|10
1701660600000|2023-12-04 03:30:00|10285.2|10280.2|10285.8|10280.8|10286.3|10281.3|10285.2|10280.2|9
1701660900000|2023-12-04 03:35:00|10286|10281|10286.5|10281.5|10287.6|10282.6|10285.5|10280.5|24
1701661200000|2023-12-04 03:40:00|10286.3|10281.3|10286.5|10281.5|10287.6|10282.6|10286.2|10281.2|4
1701661500000|2023-12-04 03:45:00|10286.2|10281.2|10287.7|10282.7|10288|10283|10286.2|10281.2|5
1701661800000|2023-12-04 03:50:00|10287.3|10282.3|10287.7|10282.7|10288|10283|10287|10282|3
1701662100000|2023-12-04 03:55:00|10288|10283|10290.5|10285.5|10290.7|10285.7|10287.7|10282.7|11
1701662400000|2023-12-04 04:00:00|10290.6|10285.6|10293.5|10288.5|10293.5|10288.5|10290.5|10285.5|25
1701662700000|2023-12-04 04:05:00|10293.2|10288.2|10293.4|10288.4|10293.7|10288.7|10292.9|10287.9|34
1701663000000|2023-12-04 04:10:00|10293.2|10288.2|10294.9|10289.9|10294.9|10289.9|10292.9|10287.9|6
1701663300000|2023-12-04 04:15:00|10295.4|10290.4|10294.9|10289.9|10295.4|10290.4|10294.8|10289.8|9
1701663600000|2023-12-04 04:20:00|10294.8|10289.8|10295.1|10290.1|10295.8|10290.8|10293.9|10288.9|20
1701663900000|2023-12-04 04:25:00|10295.3|10290.3|10293.4|10288.4|10295.3|10290.3|10293.4|10288.4|3
1701664200000|2023-12-04 04:30:00|10293.7|10288.7|10296.4|10291.4|10296.7|10291.7|10293.7|10288.7|27
1701664500000|2023-12-04 04:35:00|10296.2|10291.2|10296.4|10291.4|10296.4|10291.4|10295.7|10290.7|21
1701664800000|2023-12-04 04:40:00|10296.2|10291.2|10296.4|10291.4|10296.4|10291.4|10295|10290|14
1701665100000|2023-12-04 04:45:00|10295.9|10290.9|10296.4|10291.4|10296.4|10291.4|10295.9|10290.9|4
1701665400000|2023-12-04 04:50:00|10296.3|10291.3|10295.6|10290.6|10296.9|10291.9|10294.9|10289.9|4
1701665700000|2023-12-04 04:55:00|10295.9|10290.9|10296.9|10291.9|10298.1|10293.1|10295.9|10290.9|18
1701666000000|2023-12-04 05:00:00|10296.8|10291.8|10298.6|10293.6|10298.6|10293.6|10296.8|10291.8|16
1701666300000|2023-12-04 05:05:00|10298.9|10293.9|10299.9|10294.9|10299.9|10294.9|10298.3|10293.3|8
1701666600000|2023-12-04 05:10:00|10300.1|10295.1|10298.1|10293.1|10300.1|10295.1|10297.8|10292.8|23
1701666900000|2023-12-04 05:15:00|10297.9|10292.9|10298.9|10293.9|10299.4|10294.4|10297.9|10292.9|12
1701667200000|2023-12-04 05:20:00|10298.6|10293.6|10298.4|10293.4|10298.6|10293.6|10297.9|10292.9|23
1701667500000|2023-12-04 05:25:00|10298.6|10293.6|10297.4|10292.4|10298.9|10293.9|10296.6|10291.6|10
1701667800000|2023-12-04 05:30:00|10297.9|10292.9|10297.6|10292.6|10298.9|10293.9|10297.6|10292.6|8
1701668100000|2023-12-04 05:35:00|10297.7|10292.7|10295.1|10290.1|10297.9|10292.9|10295.1|10290.1|8
1701668400000|2023-12-04 05:40:00|10295.2|10290.2|10296.7|10291.7|10296.9|10291.9|10294.4|10289.4|13
1701668700000|2023-12-04 05:45:00|10296.9|10291.9|10295.7|10290.7|10296.9|10291.9|10295.2|10290.2|6
1701669000000|2023-12-04 05:50:00|10295.9|10290.9|10296.4|10291.4|10296.7|10291.7|10295.9|10290.9|0
1701669300000|2023-12-04 05:55:00|10296.2|10291.2|10297.9|10292.9|10297.9|10292.9|10295.6|10290.6|2
1701669600000|2023-12-04 06:00:00|10298|10293|10297.1|10292.1|10298.4|10293.4|10296.3|10291.3|11
1701669900000|2023-12-04 06:05:00|10297.3|10292.3|10294.7|10289.7|10298.3|10293.3|10294.2|10289.2|12
1701670200000|2023-12-04 06:10:00|10294.5|10289.5|10293.7|10288.7|10294.7|10289.7|10292.5|10287.5|10
1701670500000|2023-12-04 06:15:00|10293.6|10288.6|10293.2|10288.2|10294|10289|10291.7|10286.7|9
1701670800000|2023-12-04 06:20:00|10293.1|10288.1|10292.5|10287.5|10293.7|10288.7|10291.9|10286.9|8
1701671100000|2023-12-04 06:25:00|10292.4|10287.4|10291.2|10286.2|10293.5|10288.5|10291.2|10286.2|13
1701671400000|2023-12-04 06:30:00|10291.3|10286.3|10292.7|10287.7|10294.2|10289.2|10291.2|10286.2|12
1701671700000|2023-12-04 06:35:00|10292.8|10287.8|10292.5|10287.5|10294.9|10289.9|10292.5|10287.5|3
1701672000000|2023-12-04 06:40:00|10292.2|10287.2|10293.7|10288.7|10293.9|10288.9|10291.2|10286.2|13
1701672300000|2023-12-04 06:45:00|10293.9|10288.9|10296.4|10291.4|10296.4|10291.4|10293.9|10288.9|10
1701672600000|2023-12-04 06:50:00|10296.5|10291.5|10299.2|10294.2|10299.7|10294.7|10296.4|10291.4|5
1701672900000|2023-12-04 06:55:00|10299.1|10294.1|10298.4|10293.4|10300|10295|10298.2|10293.2|2
1701673200000|2023-12-04 07:00:00|10298.7|10293.7|10298.5|10293.5|10299.7|10294.7|10297.2|10292.2|6
1701673500000|2023-12-04 07:05:00|10298.7|10293.7|10298|10293|10300|10295|10297.6|10292.6|8
1701673800000|2023-12-04 07:10:00|10298.2|10293.2|10300.4|10295.4|10301.4|10296.4|10298.2|10293.2|7
1701674100000|2023-12-04 07:15:00|10300.1|10295.1|10299.3|10294.3|10301.9|10296.9|10299.3|10294.3|8
1701674400000|2023-12-04 07:20:00|10298.6|10293.6|10298.9|10293.9|10300.1|10295.1|10297.7|10292.7|2
1701674700000|2023-12-04 07:25:00|10299.2|10294.2|10300.9|10295.9|10300.9|10295.9|10298.9|10293.9|2
1701675000000|2023-12-04 07:30:00|10301.4|10296.4|10303.7|10298.7|10305|10300|10301.4|10296.4|71
1701675300000|2023-12-04 07:35:00|10303.6|10298.6|10305.6|10300.6|10306.2|10301.2|10303.4|10298.4|13
1701675600000|2023-12-04 07:40:00|10305.9|10300.9|10310.4|10305.4|10311.6|10306.6|10305.4|10300.4|45
1701675900000|2023-12-04 07:45:00|10310.1|10305.1|10310.7|10305.7|10311|10306|10308.4|10303.4|28
1701676200000|2023-12-04 07:50:00|10311.4|10306.4|10315|10310|10315.8|10310.8|10310.3|10305.3|51
1701676500000|2023-12-04 07:55:00|10315.1|10310.1|10314.1|10309.1|10316.6|10311.6|10314.1|10309.1|43
1701676800000|2023-12-04 08:00:00|10313.9|10308.9|10309.3|10304.3|10314.3|10309.3|10309.3|10304.3|85
1701677100000|2023-12-04 08:05:00|10309.2|10304.2|10311.5|10306.5|10311.7|10306.7|10307.5|10302.5|27
1701677400000|2023-12-04 08:10:00|10311.6|10306.6|10305.5|10300.5|10311.8|10306.8|10305.3|10300.3|32
1701677700000|2023-12-04 08:15:00|10305.6|10300.6|10305.1|10300.1|10307.6|10302.6|10303.6|10298.6|30
1701678000000|2023-12-04 08:20:00|10305|10300|10303.3|10298.3|10308.8|10303.8|10303.3|10298.3|18
1701678300000|2023-12-04 08:25:00|10303.6|10298.6|10302.8|10297.8|10304.6|10299.6|10302.3|10297.3|19
1701678600000|2023-12-04 08:30:00|10302.7|10297.7|10302.5|10297.5|10305|10300|10302|10297|18
1701678900000|2023-12-04 08:35:00|10302.8|10297.8|10304.5|10299.5|10304.8|10299.8|10302.3|10297.3|5
1701679200000|2023-12-04 08:40:00|10304.8|10299.8|10305.3|10300.3|10306.8|10301.8|10304.3|10299.3|12
1701679500000|2023-12-04 08:45:00|10305.2|10300.2|10304.5|10299.5|10306|10301|10302.5|10297.5|6
1701679800000|2023-12-04 08:50:00|10304.3|10299.3|10304|10299|10306.5|10301.5|10303.8|10298.8|6
1701680100000|2023-12-04 08:55:00|10303.8|10298.8|10305|10300|10305.7|10300.7|10303.5|10298.5|11
1701680400000|2023-12-04 09:00:00|10305.4|10300.4|10302.3|10297.3|10306|10301|10301.5|10296.5|20
1701680700000|2023-12-04 09:05:00|10302.5|10297.5|10304|10299|10304.3|10299.3|10300.3|10295.3|31
1701681000000|2023-12-04 09:10:00|10303.8|10298.8|10302.2|10297.2|10306.3|10301.3|10302.2|10297.2|8
1701681300000|2023-12-04 09:15:00|10302.3|10297.3|10295.7|10290.7|10302.5|10297.5|10295.7|10290.7|28
1701681600000|2023-12-04 09:20:00|10295.5|10290.5|10294.8|10289.8|10297.3|10292.3|10294.5|10289.5|11
1701681900000|2023-12-04 09:25:00|10295|10290|10294.5|10289.5|10296|10291|10294|10289|3
1701682200000|2023-12-04 09:30:00|10294.1|10289.1|10294|10289|10296.5|10291.5|10294|10289|22
1701682500000|2023-12-04 09:35:00|10294.2|10289.2|10297|10292|10298.5|10293.5|10294.2|10289.2|17
1701682800000|2023-12-04 09:40:00|10296.7|10291.7|10294.7|10289.7|10300|10295|10294.7|10289.7|3
1701683100000|2023-12-04 09:45:00|10294.5|10289.5|10293.5|10288.5|10295|10290|10293.3|10288.3|5
1701683400000|2023-12-04 09:50:00|10293.7|10288.7|10294.4|10289.4|10294.4|10289.4|10291.8|10286.8|6
1701683700000|2023-12-04 09:55:00|10294.3|10289.3|10295.8|10290.8|10296.9|10291.9|10293.6|10288.6|14
1701684000000|2023-12-04 10:00:00|10295.9|10290.9|10297.3|10292.3|10297.3|10292.3|10295.3|10290.3|5
1701684300000|2023-12-04 10:05:00|10297.6|10292.6|10301.8|10296.8|10301.8|10296.8|10297.3|10292.3|11
1701684600000|2023-12-04 10:10:00|10301.9|10296.9|10305.8|10300.8|10306|10301|10301.9|10296.9|27
1701684900000|2023-12-04 10:15:00|10306|10301|10305.3|10300.3|10307.3|10302.3|10305.3|10300.3|16
1701685200000|2023-12-04 10:20:00|10305.2|10300.2|10307|10302|10308.6|10303.6|10304.7|10299.7|16
1701685500000|2023-12-04 10:25:00|10306.8|10301.8|10305.8|10300.8|10307.2|10302.2|10304.8|10299.8|9
1701685800000|2023-12-04 10:30:00|10305.7|10300.7|10301.3|10296.3|10305.8|10300.8|10300.8|10295.8|18
1701686100000|2023-12-04 10:35:00|10301.5|10296.5|10299.7|10294.7|10301.8|10296.8|10298.7|10293.7|28
1701686400000|2023-12-04 10:40:00|10299.5|10294.5|10302.8|10297.8|10303|10298|10298.3|10293.3|16
1701686700000|2023-12-04 10:45:00|10302.3|10297.3|10302.8|10297.8|10302.8|10297.8|10301|10296|8
1701687000000|2023-12-04 10:50:00|10303.2|10298.2|10302.8|10297.8|10303.3|10298.3|10300.3|10295.3|3
1701687300000|2023-12-04 10:55:00|10303|10298|10301.2|10296.2|10303.3|10298.3|10300.5|10295.5|13
1701687600000|2023-12-04 11:00:00|10301|10296|10300|10295|10301.8|10296.8|10299.8|10294.8|6
1701687900000|2023-12-04 11:05:00|10300.1|10295.1|10298.4|10293.4|10300.1|10295.1|10297.7|10292.7|24
1701688200000|2023-12-04 11:10:00|10298.7|10293.7|10298.4|10293.4|10299|10294|10296.4|10291.4|8
1701688500000|2023-12-04 11:15:00|10298.2|10293.2|10297.7|10292.7|10298.4|10293.4|10296.2|10291.2|12
1701688800000|2023-12-04 11:20:00|10298.1|10293.1|10296.1|10291.1|10298.2|10293.2|10296.1|10291.1|11
1701689100000|2023-12-04 11:25:00|10295.9|10290.9|10291.6|10286.6|10296.7|10291.7|10291.6|10286.6|19
1701689400000|2023-12-04 11:30:00|10291.4|10286.4|10291.9|10286.9|10292.7|10287.7|10290.9|10285.9|11
1701689700000|2023-12-04 11:35:00|10292.2|10287.2|10293.7|10288.7|10294.2|10289.2|10291.7|10286.7|3
1701690000000|2023-12-04 11:40:00|10293.9|10288.9|10292.9|10287.9|10294.9|10289.9|10291.7|10286.7|5
1701690300000|2023-12-04 11:45:00|10293.2|10288.2|10294.2|10289.2|10294.2|10289.2|10292.2|10287.2|15
1701690600000|2023-12-04 11:50:00|10294.4|10289.4|10297.9|10292.9|10298.4|10293.4|10294.4|10289.4|30
1701690900000|2023-12-04 11:55:00|10297.6|10292.6|10296.9|10291.9|10298.4|10293.4|10296.1|10291.1|13
1701691200000|2023-12-04 12:00:00|10297.1|10292.1|10297.4|10292.4|10299.9|10294.9|10296.1|10291.1|65
1701691500000|2023-12-04 12:05:00|10297.1|10292.1|10301.6|10296.6|10301.6|10296.6|10297.1|10292.1|13
1701691800000|2023-12-04 12:10:00|10301.4|10296.4|10300.8|10295.8|10303.6|10298.6|10300.8|10295.8|6
1701692100000|2023-12-04 12:15:00|10300.6|10295.6|10301.3|10296.3|10302.3|10297.3|10300.3|10295.3|6
1701692400000|2023-12-04 12:20:00|10301.8|10296.8|10297.4|10292.4|10302.4|10297.4|10297.1|10292.1|4
1701692700000|2023-12-04 12:25:00|10297.3|10292.3|10296.4|10291.4|10298.1|10293.1|10296.1|10291.1|5
1701693000000|2023-12-04 12:30:00|10296.7|10291.7|10301.3|10296.3|10302.9|10297.9|10296.7|10291.7|19
1701693300000|2023-12-04 12:35:00|10301.4|10296.4|10301.9|10296.9|10302.2|10297.2|10300.6|10295.6|7
1701693600000|2023-12-04 12:40:00|10302.1|10297.1|10303.9|10298.9|10304.4|10299.4|10301.9|10296.9|21
1701693900000|2023-12-04 12:45:00|10303.8|10298.8|10297.9|10292.9|10303.9|10298.9|10297.9|10292.9|19
1701694200000|2023-12-04 12:50:00|10298.2|10293.2|10298.1|10293.1|10298.4|10293.4|10295.3|10290.3|22
1701694500000|2023-12-04 12:55:00|10297.9|10292.9|10297.9|10292.9|10299.4|10294.4|10296.9|10291.9|17
1701694800000|2023-12-04 13:00:00|10298.1|10293.1|10301.7|10296.7|10302.2|10297.2|10296.4|10291.4|15
1701695100000|2023-12-04 13:05:00|10301.9|10296.9|10301.4|10296.4|10302.6|10297.6|10298.9|10293.9|10
1701695400000|2023-12-04 13:10:00|10301.7|10296.7|10300.7|10295.7|10302.7|10297.7|10299.8|10294.8|23
1701695700000|2023-12-04 13:15:00|10300.9|10295.9|10294.7|10289.7|10300.9|10295.9|10294.7|10289.7|19
1701696000000|2023-12-04 13:20:00|10294.4|10289.4|10296.7|10291.7|10297.7|10292.7|10292.9|10287.9|65
1701696300000|2023-12-04 13:25:00|10296.2|10291.2|10297.4|10292.4|10298.2|10293.2|10293.2|10288.2|31
1701696600000|2023-12-04 13:30:00|10297.7|10292.7|10297.4|10292.4|10299.1|10294.1|10294.9|10289.9|36
1701696900000|2023-12-04 13:35:00|10297.6|10292.6|10305.4|10300.4|10306.1|10301.1|10295.4|10290.4|71
1701697200000|2023-12-04 13:40:00|10305.3|10300.3|10304.4|10299.4|10305.4|10300.4|10299.9|10294.9|29
1701697500000|2023-12-04 13:45:00|10304.8|10299.8|10305.9|10300.9|10306.9|10301.9|10303.8|10298.8|58
1701697800000|2023-12-04 13:50:00|10306.1|10301.1|10306.3|10301.3|10309.8|10304.8|10305.4|10300.4|86
1701698100000|2023-12-04 13:55:00|10306.4|10301.4|10308.6|10303.6|10309.6|10304.6|10304.7|10299.7|84
1701698400000|2023-12-04 14:00:00|10308.5|10303.5|10316.3|10311.3|10316.9|10311.9|10308.3|10303.3|123
1701698700000|2023-12-04 14:05:00|10316.4|10311.4|10320.3|10315.3|10322.4|10317.4|10315.3|10310.3|74
1701699000000|2023-12-04 14:10:00|10320.4|10315.4|10329.4|10324.4|10329.4|10324.4|10319.3|10314.3|126
1701699300000|2023-12-04 14:15:00|10329.3|10324.3|10337.3|10332.3|10337.3|10332.3|10329.3|10324.3|223
1701699600000|2023-12-04 14:20:00|10336.8|10331.8|10338.3|10333.3|10340.2|10335.2|10335.3|10330.3|251
1701699900000|2023-12-04 14:25:00|10338.5|10333.5|10339.6|10334.6|10339.8|10334.8|10336|10331|119
1701700200000|2023-12-04 14:30:00|10339.8|10334.8|10332.1|10327.1|10340.8|10335.8|10331.9|10326.9|255
1701700500000|2023-12-04 14:35:00|10331.7|10326.7|10330.2|10325.2|10334.7|10329.7|10329.7|10324.7|127
1701700800000|2023-12-04 14:40:00|10330.3|10325.3|10327.8|10322.8|10330.3|10325.3|10326.7|10321.7|101
1701701100000|2023-12-04 14:45:00|10328.3|10323.3|10321.8|10316.8|10328.3|10323.3|10321.2|10316.2|81
1701701400000|2023-12-04 14:50:00|10322.3|10317.3|10323.4|10318.4|10326.6|10321.6|10320.8|10315.8|87
1701701700000|2023-12-04 14:55:00|10323.3|10318.3|10321.4|10316.4|10324.1|10319.1|10318.7|10313.7|84
1701702000000|2023-12-04 15:00:00|10321.5|10316.5|10319.5|10314.5|10322.2|10317.2|10317.1|10312.1|174
1701702300000|2023-12-04 15:05:00|10319.8|10314.8|10321.8|10316.8|10323.5|10318.5|10315.2|10310.2|326
1701702600000|2023-12-04 15:10:00|10322|10317|10325.3|10320.3|10325.8|10320.8|10321.7|10316.7|44
1701702900000|2023-12-04 15:15:00|10325|10320|10329.5|10324.5|10330.3|10325.3|10323.2|10318.2|124
1701703200000|2023-12-04 15:20:00|10329.8|10324.8|10336.3|10331.3|10337.8|10332.8|10326.8|10321.8|257
1701703500000|2023-12-04 15:25:00|10336.5|10331.5|10338.6|10333.6|10342.1|10337.1|10335.9|10330.9|131
1701703800000|2023-12-04 15:30:00|10338.7|10333.7|10345.7|10340.7|10346.5|10341.5|10337.1|10332.1|167
1701704100000|2023-12-04 15:35:00|10345.5|10340.5|10347.2|10342.2|10348.8|10343.8|10343.7|10338.7|199
1701704400000|2023-12-04 15:40:00|10346.9|10341.9|10348.2|10343.2|10350.5|10345.5|10346.2|10341.2|103
1701704700000|2023-12-04 15:45:00|10347.9|10342.9|10343.2|10338.2|10349.2|10344.2|10343.2|10338.2|71
1701705000000|2023-12-04 15:50:00|10343.7|10338.7|10344.5|10339.5|10346.2|10341.2|10343.2|10338.2|82
1701705300000|2023-12-04 15:55:00|10344.7|10339.7|10343.7|10338.7|10346.2|10341.2|10343.4|10338.4|93
1701705600000|2023-12-04 16:00:00|10344.2|10339.2|10345.7|10340.7|10346.2|10341.2|10340.7|10335.7|103
1701705900000|2023-12-04 16:05:00|10346.2|10341.2|10341.7|10336.7|10347|10342|10341.7|10336.7|88
1701706200000|2023-12-04 16:10:00|10341.2|10336.2|10339.7|10334.7|10343.2|10338.2|10338.7|10333.7|38
1701706500000|2023-12-04 16:15:00|10340.2|10335.2|10339.6|10334.6|10341.2|10336.2|10337.1|10332.1|65
1701706800000|2023-12-04 16:20:00|10339.4|10334.4|10336.3|10331.3|10340.2|10335.2|10334.3|10329.3|27
1701707100000|2023-12-04 16:25:00|10336.5|10331.5|10337.3|10332.3|10340.8|10335.8|10336.5|10331.5|79
1701707400000|2023-12-04 16:30:00|10337.8|10332.8|10338.7|10333.7|10339.3|10334.3|10336.5|10331.5|153
1701707700000|2023-12-04 16:35:00|10338.5|10333.5|10337.7|10332.7|10340.3|10335.3|10337.7|10332.7|38
1701708000000|2023-12-04 16:40:00|10337.8|10332.8|10340.8|10335.8|10340.8|10335.8|10335.6|10330.6|64
1701708300000|2023-12-04 16:45:00|10340.7|10335.7|10339.8|10334.8|10340.8|10335.8|10335.8|10330.8|58
1701708600000|2023-12-04 16:50:00|10340|10335|10341.8|10336.8|10341.8|10336.8|10337.8|10332.8|50
1701708900000|2023-12-04 16:55:00|10341.7|10336.7|10336.2|10331.2|10341.9|10336.9|10336.2|10331.2|48
1701709200000|2023-12-04 17:00:00|10335.5|10330.5|10336.5|10331.5|10336.5|10331.5|10334.5|10329.5|51
1701709500000|2023-12-04 17:05:00|10336.4|10331.4|10333|10328|10336.7|10331.7|10332.7|10327.7|19
1701709800000|2023-12-04 17:10:00|10332.9|10327.9|10333.4|10328.4|10334.2|10329.2|10332.4|10327.4|32
1701710100000|2023-12-04 17:15:00|10333.7|10328.7|10335.2|10330.2|10335.2|10330.2|10331.7|10326.7|23
1701710400000|2023-12-04 17:20:00|10335.4|10330.4|10339.2|10334.2|10340|10335|10335.2|10330.2|21
1701710700000|2023-12-04 17:25:00|10339.1|10334.1|10338|10333|10340.2|10335.2|10336.4|10331.4|42
1701711000000|2023-12-04 17:30:00|10338.3|10333.3|10336.7|10331.7|10338.5|10333.5|10335.7|10330.7|37
1701711300000|2023-12-04 17:35:00|10336.6|10331.6|10336.1|10331.1|10338|10333|10335.6|10330.6|19
1701711600000|2023-12-04 17:40:00|10336.2|10331.2|10336.7|10331.7|10338.2|10333.2|10336.2|10331.2|25
1701711900000|2023-12-04 17:45:00|10336.9|10331.9|10335.4|10330.4|10337.2|10332.2|10335.1|10330.1|11
1701712200000|2023-12-04 17:50:00|10335.6|10330.6|10335.6|10330.6|10336.7|10331.7|10335.1|10330.1|6
1701712500000|2023-12-04 17:55:00|10335.7|10330.7|10335.6|10330.6|10336.7|10331.7|10335.1|10330.1|30
1701712800000|2023-12-04 18:00:00|10335.4|10330.4|10337.1|10332.1|10337.2|10332.2|10335.1|10330.1|45
1701713100000|2023-12-04 18:05:00|10336.7|10331.7|10338.7|10333.7|10338.7|10333.7|10335.4|10330.4|27
1701713400000|2023-12-04 18:10:00|10338.6|10333.6|10339.7|10334.7|10339.7|10334.7|10338.1|10333.1|13
1701713700000|2023-12-04 18:15:00|10339.6|10334.6|10342.2|10337.2|10343.2|10338.2|10339.1|10334.1|49
1701714000000|2023-12-04 18:20:00|10342.1|10337.1|10343.2|10338.2|10343.6|10338.6|10341.9|10336.9|24
1701714300000|2023-12-04 18:25:00|10343.3|10338.3|10346.2|10341.2|10346.8|10341.8|10343|10338|109
1701714600000|2023-12-04 18:30:00|10346.4|10341.4|10346.5|10341.5|10347|10342|10344.7|10339.7|62
1701714900000|2023-12-04 18:35:00|10346.7|10341.7|10344.5|10339.5|10347.2|10342.2|10343.7|10338.7|23
1701715200000|2023-12-04 18:40:00|10344.4|10339.4|10345.7|10340.7|10345.7|10340.7|10343.2|10338.2|8
1701715500000|2023-12-04 18:45:00|10345.9|10340.9|10343.9|10338.9|10346.9|10341.9|10343.7|10338.7|12
1701715800000|2023-12-04 18:50:00|10344|10339|10344.9|10339.9|10345.2|10340.2|10343.7|10338.7|27
1701716100000|2023-12-04 18:55:00|10345|10340|10345.7|10340.7|10346.2|10341.2|10344.7|10339.7|7
1701716400000|2023-12-04 19:00:00|10345.6|10340.6|10344.9|10339.9|10346.2|10341.2|10344.2|10339.2|22
1701716700000|2023-12-04 19:05:00|10344.7|10339.7|10345.4|10340.4|10346.4|10341.4|10344.7|10339.7|13
1701717000000|2023-12-04 19:10:00|10345.7|10340.7|10343.7|10338.7|10345.7|10340.7|10343.2|10338.2|12
1701717300000|2023-12-04 19:15:00|10343.6|10338.6|10343.4|10338.4|10344.2|10339.2|10342.7|10337.7|29
1701717600000|2023-12-04 19:20:00|10343.2|10338.2|10341.2|10336.2|10343.4|10338.4|10340.9|10335.9|21
1701717900000|2023-12-04 19:25:00|10340.9|10335.9|10339.2|10334.2|10340.9|10335.9|10338.7|10333.7|29
1701718200000|2023-12-04 19:30:00|10339|10334|10341.9|10336.9|10342.2|10337.2|10338.7|10333.7|19
1701718500000|2023-12-04 19:35:00|10342|10337|10339.4|10334.4|10342.2|10337.2|10339.4|10334.4|18
1701718800000|2023-12-04 19:40:00|10339.2|10334.2|10337.1|10332.1|10339.2|10334.2|10337.1|10332.1|42
1701719100000|2023-12-04 19:45:00|10337.2|10332.2|10337.9|10332.9|10339.1|10334.1|10337.2|10332.2|18
1701719400000|2023-12-04 19:50:00|10337.7|10332.7|10337.2|10332.2|10338.7|10333.7|10336.1|10331.1|63
1701719700000|2023-12-04 19:55:00|10337.1|10332.1|10335.7|10330.7|10338.7|10333.7|10335.1|10330.1|104
1701720000000|2023-12-04 20:00:00|10335.6|10330.6|10334.6|10329.6|10335.7|10330.7|10333.6|10328.6|38
1701720300000|2023-12-04 20:05:00|10334.4|10329.4|10335.7|10330.7|10336.7|10331.7|10334.4|10329.4|205
1701720600000|2023-12-04 20:10:00|10335.9|10330.9|10334.2|10329.2|10336.6|10331.6|10333.6|10328.6|149
1701720900000|2023-12-04 20:15:00|10334.5|10329.5|10333.5|10328.5|10335.2|10330.2|10333.4|10328.4|178
1701721200000|2023-12-04 20:20:00|10333.4|10328.4|10335.2|10330.2|10335.7|10330.7|10333.2|10328.2|137
1701721500000|2023-12-04 20:25:00|10335.1|10330.1|10336.2|10331.2|10336.7|10331.7|10335.1|10330.1|128
1701721800000|2023-12-04 20:30:00|10335.7|10330.7|10334.7|10329.7|10336.2|10331.2|10334.2|10329.2|139
1701722100000|2023-12-04 20:35:00|10334.6|10329.6|10333.1|10328.1|10334.7|10329.7|10332.7|10327.7|167
1701722400000|2023-12-04 20:40:00|10333.2|10328.2|10332.2|10327.2|10333.5|10328.5|10332.2|10327.2|150
1701722700000|2023-12-04 20:45:00|10331.7|10326.7|10332.7|10327.7|10333.2|10328.2|10331.2|10326.2|35
1701723000000|2023-12-04 20:50:00|10332.4|10327.4|10331.2|10326.2|10332.4|10327.4|10330.6|10325.6|45
1701723300000|2023-12-04 20:55:00|10331.1|10326.1|10331.9|10326.9|10332.7|10327.7|10330.1|10325.1|135
1701723600000|2023-12-04 21:00:00|10331.8|10326.8|10330.1|10325.1|10332.2|10327.2|10330.1|10325.1|29
1701723900000|2023-12-04 21:05:00|10330.2|10325.2|10330.2|10325.2|10331.1|10326.1|10329.6|10324.6|49
1701724200000|2023-12-04 21:10:00|10330.6|10325.6|10329.7|10324.7|10330.6|10325.6|10329.6|10324.6|18
1701724500000|2023-12-04 21:15:00|10329.6|10324.6|10329.1|10324.1|10330.2|10325.2|10328.7|10323.7|16
1701724800000|2023-12-04 21:20:00|10329.3|10324.3|10328.5|10323.5|10329.5|10324.5|10328.3|10323.3|19
1701725100000|2023-12-04 21:25:00|10328.8|10323.8|10329.1|10324.1|10329.2|10324.2|10328.5|10323.5|5
1701725400000|2023-12-04 21:30:00|10329.2|10324.2|10329.6|10324.6|10329.8|10324.8|10329.1|10324.1|12
1701725700000|2023-12-04 21:35:00|10329.9|10324.9|10329.9|10324.9|10330.4|10325.4|10329.4|10324.4|8
1701726000000|2023-12-04 21:40:00|10329.8|10324.8|10329.9|10324.9|10330.1|10325.1|10329.4|10324.4|11
1701726300000|2023-12-04 21:45:00|10330.1|10325.1|10330.1|10325.1|10330.3|10325.3|10330.1|10325.1|1
1701726600000|2023-12-04 21:50:00|10330|10325|10329.8|10324.8|10330.1|10325.1|10329.3|10324.3|23
1701726900000|2023-12-04 21:55:00|10329.5|10324.5|10328.2|10323.2|10329.8|10324.8|10328.2|10323.2|28
1701727200000|2023-12-04 22:00:00|10328.4|10323.4|10328.4|10323.4|10328.4|10323.4|10328.4|10323.4|0
1701738000000|2023-12-05 01:00:00|10321.8|10316.8|10321.8|10316.8|10323.3|10318.3|10320.3|10315.3|51
1701738300000|2023-12-05 01:05:00|10321.3|10316.3|10323|10318|10323.5|10318.5|10321.3|10316.3|48
1701738600000|2023-12-05 01:10:00|10323.1|10318.1|10327|10322|10327.5|10322.5|10323.1|10318.1|8
1701738900000|2023-12-05 01:15:00|10326.8|10321.8|10329.2|10324.2|10329.8|10324.8|10326.5|10321.5|50
1701739200000|2023-12-05 01:20:00|10328.9|10323.9|10329.5|10324.5|10329.8|10324.8|10327|10322|7
1701739500000|2023-12-05 01:25:00|10329.6|10324.6|10329.5|10324.5|10330|10325|10329|10324|15
1701739800000|2023-12-05 01:30:00|10330|10325|10328.9|10323.9|10331.5|10326.5|10328.9|10323.9|5
1701740100000|2023-12-05 01:35:00|10329|10324|10331.2|10326.2|10331.7|10326.7|10329|10324|11
1701740400000|2023-12-05 01:40:00|10331.5|10326.5|10330.5|10325.5|10332|10327|10330.4|10325.4|16
1701740700000|2023-12-05 01:45:00|10330.4|10325.4|10328.9|10323.9|10330.5|10325.5|10327.5|10322.5|23
1701741000000|2023-12-05 01:50:00|10328.5|10323.5|10328.9|10323.9|10329|10324|10327.9|10322.9|5
1701741300000|2023-12-05 01:55:00|10328.5|10323.5|10327|10322|10328.5|10323.5|10326.1|10321.1|3
1701741600000|2023-12-05 02:00:00|10326.8|10321.8|10324.9|10319.9|10327.3|10322.3|10324.6|10319.6|20
1701741900000|2023-12-05 02:05:00|10324.8|10319.8|10324.9|10319.9|10326.3|10321.3|10324.8|10319.8|13
1701742200000|2023-12-05 02:10:00|10325.1|10320.1|10325.8|10320.8|10326.8|10321.8|10325.1|10320.1|17
1701742500000|2023-12-05 02:15:00|10325.9|10320.9|10324.8|10319.8|10325.9|10320.9|10324.6|10319.6|6
1701742800000|2023-12-05 02:20:00|10324.9|10319.9|10326.6|10321.6|10326.8|10321.8|10324.4|10319.4|5
1701743100000|2023-12-05 02:25:00|10326.4|10321.4|10327.9|10322.9|10327.9|10322.9|10326.3|10321.3|30
1701743400000|2023-12-05 02:30:00|10327.8|10322.8|10328.3|10323.3|10329.4|10324.4|10327.8|10322.8|5
1701743700000|2023-12-05 02:35:00|10328.4|10323.4|10331|10326|10331.3|10326.3|10328.3|10323.3|9
1701744000000|2023-12-05 02:40:00|10330.7|10325.7|10331.2|10326.2|10331.9|10326.9|10330.7|10325.7|14
1701744300000|2023-12-05 02:45:00|10331|10326|10328.8|10323.8|10331|10326|10328.3|10323.3|4
1701744600000|2023-12-05 02:50:00|10329.1|10324.1|10330.3|10325.3|10330.3|10325.3|10328.8|10323.8|22
1701744900000|2023-12-05 02:55:00|10330|10325|10331.5|10326.5|10332.5|10327.5|10329.6|10324.6|4
1701745200000|2023-12-05 03:00:00|10331.7|10326.7|10331.5|10326.5|10332|10327|10330.5|10325.5|0
1701745500000|2023-12-05 03:05:00|10331.6|10326.6|10331.5|10326.5|10332|10327|10331|10326|7
1701745800000|2023-12-05 03:10:00|10331.2|10326.2|10330.9|10325.9|10331.5|10326.5|10330.5|10325.5|0
1701746100000|2023-12-05 03:15:00|10331|10326|10329.5|10324.5|10331|10326|10329.5|10324.5|5
1701746400000|2023-12-05 03:20:00|10329.4|10324.4|10328.2|10323.2|10329.5|10324.5|10328|10323|1
1701746700000|2023-12-05 03:25:00|10328|10323|10326.9|10321.9|10328|10323|10326.2|10321.2|7
1701747000000|2023-12-05 03:30:00|10326.1|10321.1|10328|10323|10330|10325|10325.7|10320.7|51
1701747300000|2023-12-05 03:35:00|10327.7|10322.7|10327.5|10322.5|10328.5|10323.5|10327.5|10322.5|3
1701747600000|2023-12-05 03:40:00|10327.8|10322.8|10329.5|10324.5|10330|10325|10327.7|10322.7|0
1701747900000|2023-12-05 03:45:00|10329.4|10324.4|10328.2|10323.2|10330|10325|10328.2|10323.2|4
1701748200000|2023-12-05 03:50:00|10327.9|10322.9|10329.7|10324.7|10329.9|10324.9|10327.7|10322.7|5
1701748500000|2023-12-05 03:55:00|10329.6|10324.6|10328.6|10323.6|10329.6|10324.6|10328.2|10323.2|20
1701748800000|2023-12-05 04:00:00|10328.4|10323.4|10326.6|10321.6|10329.1|10324.1|10326.1|10321.1|5
1701749100000|2023-12-05 04:05:00|10326.7|10321.7|10327.4|10322.4|10327.4|10322.4|10325.9|10320.9|2
1701749400000|2023-12-05 04:10:00|10327.1|10322.1|10327.3|10322.3|10327.4|10322.4|10326.8|10321.8|2
1701749700000|2023-12-05 04:15:00|10327.1|10322.1|10326.9|10321.9|10327.4|10322.4|10326.4|10321.4|0
1701750000000|2023-12-05 04:20:00|10326.6|10321.6|10327.4|10322.4|10327.4|10322.4|10326.1|10321.1|7
1701750300000|2023-12-05 04:25:00|10327.3|10322.3|10325.9|10320.9|10327.4|10322.4|10325.9|10320.9|0
1701750600000|2023-12-05 04:30:00|10325.6|10320.6|10324.7|10319.7|10326.1|10321.1|10324.6|10319.6|8
1701750900000|2023-12-05 04:35:00|10324.9|10319.9|10324.8|10319.8|10325.4|10320.4|10324.6|10319.6|2
1701751200000|2023-12-05 04:40:00|10324.6|10319.6|10325.4|10320.4|10325.4|10320.4|10324.1|10319.1|1
1701751500000|2023-12-05 04:45:00|10325.6|10320.6|10325.6|10320.6|10326.9|10321.9|10325.4|10320.4|4
1701751800000|2023-12-05 04:50:00|10325.7|10320.7|10325.3|10320.3|10325.7|10320.7|10324.9|10319.9|4
1701752100000|2023-12-05 04:55:00|10325.4|10320.4|10325.4|10320.4|10326.9|10321.9|10325.4|10320.4|4
1701752400000|2023-12-05 05:00:00|10325.5|10320.5|10325.4|10320.4|10325.7|10320.7|10324.1|10319.1|6
1701752700000|2023-12-05 05:05:00|10325.3|10320.3|10326.1|10321.1|10326.9|10321.9|10324.9|10319.9|1
1701753000000|2023-12-05 05:10:00|10326.2|10321.2|10326.1|10321.1|10326.4|10321.4|10325.6|10320.6|2
1701753300000|2023-12-05 05:15:00|10326.2|10321.2|10326.9|10321.9|10327.1|10322.1|10326.2|10321.2|0
1701753600000|2023-12-05 05:20:00|10326.8|10321.8|10328.9|10323.9|10328.9|10323.9|10326.6|10321.6|1
1701753900000|2023-12-05 05:25:00|10328.8|10323.8|10325.6|10320.6|10328.9|10323.9|10325.4|10320.4|6
1701754200000|2023-12-05 05:30:00|10325.8|10320.8|10327.6|10322.6|10328.4|10323.4|10325.8|10320.8|6
1701754500000|2023-12-05 05:35:00|10327.4|10322.4|10326.4|10321.4|10327.4|10322.4|10325.8|10320.8|6
1701754800000|2023-12-05 05:40:00|10326.3|10321.3|10324.9|10319.9|10326.3|10321.3|10324.4|10319.4|4
1701755100000|2023-12-05 05:45:00|10325.2|10320.2|10322.9|10317.9|10325.4|10320.4|10322.9|10317.9|3
1701755400000|2023-12-05 05:50:00|10322.4|10317.4|10323.9|10318.9|10324.4|10319.4|10322.4|10317.4|10
1701755700000|2023-12-05 05:55:00|10323.7|10318.7|10322.2|10317.2|10323.9|10318.9|10321.9|10316.9|17
1701756000000|2023-12-05 06:00:00|10321.9|10316.9|10323.6|10318.6|10324.4|10319.4|10321.7|10316.7|7
1701756300000|2023-12-05 06:05:00|10323.4|10318.4|10325.9|10320.9|10325.9|10320.9|10323.4|10318.4|6
1701756600000|2023-12-05 06:10:00|10325.4|10320.4|10323.3|10318.3|10325.4|10320.4|10322.9|10317.9|7
1701756900000|2023-12-05 06:15:00|10323.4|10318.4|10323.9|10318.9|10323.9|10318.9|10322.1|10317.1|8
1701757200000|2023-12-05 06:20:00|10324.4|10319.4|10325.1|10320.1|10325.9|10320.9|10323.9|10318.9|9
1701757500000|2023-12-05 06:25:00|10325.4|10320.4|10327.4|10322.4|10327.4|10322.4|10325.4|10320.4|9
1701757800000|2023-12-05 06:30:00|10326.9|10321.9|10328.6|10323.6|10330.6|10325.6|10326.9|10321.9|12
1701758100000|2023-12-05 06:35:00|10328.4|10323.4|10328.3|10323.3|10329.4|10324.4|10327.6|10322.6|15
1701758400000|2023-12-05 06:40:00|10327.6|10322.6|10327.9|10322.9|10328.1|10323.1|10326.6|10321.6|7
1701758700000|2023-12-05 06:45:00|10327.6|10322.6|10327.9|10322.9|10329.4|10324.4|10327.3|10322.3|12
1701759000000|2023-12-05 06:50:00|10327.8|10322.8|10329.4|10324.4|10330.4|10325.4|10327.4|10322.4|13
1701759300000|2023-12-05 06:55:00|10329.3|10324.3|10329.3|10324.3|10330.9|10325.9|10328.9|10323.9|12
1701759600000|2023-12-05 07:00:00|10329.8|10324.8|10331.8|10326.8|10333.6|10328.6|10329.8|10324.8|62
1701759900000|2023-12-05 07:05:00|10332.3|10327.3|10334.3|10329.3|10335.6|10330.6|10331.8|10326.8|34
1701760200000|2023-12-05 07:10:00|10333.9|10328.9|10335.6|10330.6|10337.3|10332.3|10333.9|10328.9|28
1701760500000|2023-12-05 07:15:00|10335.7|10330.7|10338.6|10333.6|10340.3|10335.3|10335.6|10330.6|14
1701760800000|2023-12-05 07:20:00|10338.8|10333.8|10340.8|10335.8|10342.6|10337.6|10338.3|10333.3|38
1701761100000|2023-12-05 07:25:00|10340.6|10335.6|10345.8|10340.8|10346.1|10341.1|10339.8|10334.8|42
1701761400000|2023-12-05 07:30:00|10345.6|10340.6|10345.4|10340.4|10348.3|10343.3|10343.8|10338.8|62
1701761700000|2023-12-05 07:35:00|10345.8|10340.8|10347.9|10342.9|10347.9|10342.9|10344.1|10339.1|32
1701762000000|2023-12-05 07:40:00|10348.1|10343.1|10346.9|10341.9|10348.9|10343.9|10345.3|10340.3|48
1701762300000|2023-12-05 07:45:00|10347.2|10342.2|10348.8|10343.8|10349.3|10344.3|10346.3|10341.3|13
1701762600000|2023-12-05 07:50:00|10348.4|10343.4|10348.9|10343.9|10349.8|10344.8|10347.3|10342.3|22
1701762900000|2023-12-05 07:55:00|10348.6|10343.6|10347.9|10342.9|10349.4|10344.4|10346.1|10341.1|36
1701763200000|2023-12-05 08:00:00|10347.8|10342.8|10342.1|10337.1|10348.3|10343.3|10341.6|10336.6|317
1701763500000|2023-12-05 08:05:00|10342.2|10337.2|10341.4|10336.4|10345.1|10340.1|10341.1|10336.1|38
1701763800000|2023-12-05 08:10:00|10341.3|10336.3|10340.8|10335.8|10343.4|10338.4|10340.3|10335.3|53
1701764100000|2023-12-05 08:15:00|10340.9|10335.9|10339.1|10334.1|10345.1|10340.1|10338.4|10333.4|42
1701764400000|2023-12-05 08:20:00|10338.9|10333.9|10338.4|10333.4|10341.1|10336.1|10338.1|10333.1|36
1701764700000|2023-12-05 08:25:00|10338.6|10333.6|10339.9|10334.9|10341.4|10336.4|10338.3|10333.3|43
1701765000000|2023-12-05 08:30:00|10339.8|10334.8|10336.9|10331.9|10341.6|10336.6|10336.4|10331.4|37
1701765300000|2023-12-05 08:35:00|10336.8|10331.8|10334.9|10329.9|10338.4|10333.4|10334|10329|60
1701765600000|2023-12-05 08:40:00|10335.3|10330.3|10336.4|10331.4|10338.4|10333.4|10335.3|10330.3|15
1701765900000|2023-12-05 08:45:00|10336.1|10331.1|10334.6|10329.6|10337.9|10332.9|10334.1|10329.1|69
1701766200000|2023-12-05 08:50:00|10334.8|10329.8|10334|10329|10335.9|10330.9|10333.7|10328.7|33
1701766500000|2023-12-05 08:55:00|10332.8|10327.8|10330.6|10325.6|10335.1|10330.1|10330.3|10325.3|58
1701766800000|2023-12-05 09:00:00|10330.8|10325.8|10333.4|10328.4|10333.4|10328.4|10327.6|10322.6|32
1701767100000|2023-12-05 09:05:00|10333.3|10328.3|10333.3|10328.3|10334.1|10329.1|10331.3|10326.3|27
1701767400000|2023-12-05 09:10:00|10333.1|10328.1|10330.8|10325.8|10334.3|10329.3|10329.1|10324.1|39
1701767700000|2023-12-05 09:15:00|10330.9|10325.9|10329.1|10324.1|10331.8|10326.8|10328.3|10323.3|16
1701768000000|2023-12-05 09:20:00|10329.3|10324.3|10327.3|10322.3|10330.6|10325.6|10327.1|10322.1|23
1701768300000|2023-12-05 09:25:00|10327.4|10322.4|10327.3|10322.3|10328.9|10323.9|10326.8|10321.8|10
1701768600000|2023-12-05 09:30:00|10327.1|10322.1|10326.8|10321.8|10327.6|10322.6|10325.8|10320.8|64
1701768900000|2023-12-05 09:35:00|10327.1|10322.1|10328.1|10323.1|10328.1|10323.1|10325.1|10320.1|18
1701769200000|2023-12-05 09:40:00|10327.9|10322.9|10329.1|10324.1|10329.4|10324.4|10326.8|10321.8|29
1701769500000|2023-12-05 09:45:00|10329.3|10324.3|10329.8|10324.8|10332|10327|10329.3|10324.3|16
1701769800000|2023-12-05 09:50:00|10330|10325|10330.6|10325.6|10332.1|10327.1|10329.6|10324.6|19
1701770100000|2023-12-05 09:55:00|10330.8|10325.8|10332.5|10327.5|10333.1|10328.1|10330.5|10325.5|32
1701770400000|2023-12-05 10:00:00|10332.1|10327.1|10333.6|10328.6|10334.5|10329.5|10332.1|10327.1|19
1701770700000|2023-12-05 10:05:00|10333.8|10328.8|10333.1|10328.1|10335.8|10330.8|10332.5|10327.5|13
1701771000000|2023-12-05 10:10:00|10333.3|10328.3|10331.6|10326.6|10333.4|10328.4|10331.1|10326.1|16
1701771300000|2023-12-05 10:15:00|10331.9|10326.9|10330.8|10325.8|10333.9|10328.9|10330|10325|11
1701771600000|2023-12-05 10:20:00|10330.9|10325.9|10332.1|10327.1|10332.6|10327.6|10330.1|10325.1|9
1701771900000|2023-12-05 10:25:00|10331.9|10326.9|10328.4|10323.4|10332.9|10327.9|10328.1|10323.1|23
1701772200000|2023-12-05 10:30:00|10328.6|10323.6|10330.3|10325.3|10330.4|10325.4|10327.9|10322.9|13
1701772500000|2023-12-05 10:35:00|10330.4|10325.4|10330.3|10325.3|10330.6|10325.6|10328.3|10323.3|10
1701772800000|2023-12-05 10:40:00|10330|10325|10329.9|10324.9|10331.4|10326.4|10329.3|10324.3|10
1701773100000|2023-12-05 10:45:00|10330.3|10325.3|10330.9|10325.9|10332.4|10327.4|10330.3|10325.3|15
1701773400000|2023-12-05 10:50:00|10331.3|10326.3|10331.4|10326.4|10332.4|10327.4|10330.1|10325.1|21
1701773700000|2023-12-05 10:55:00|10331.6|10326.6|10332.8|10327.8|10334.3|10329.3|10331.3|10326.3|15
1701774000000|2023-12-05 11:00:00|10332.6|10327.6|10329.3|10324.3|10332.6|10327.6|10328.8|10323.8|17
1701774300000|2023-12-05 11:05:00|10329.4|10324.4|10329.7|10324.7|10330.3|10325.3|10328.5|10323.5|8
1701774600000|2023-12-05 11:10:00|10329.5|10324.5|10330|10325|10330.3|10325.3|10327|10322|13
1701774900000|2023-12-05 11:15:00|10329.8|10324.8|10328.8|10323.8|10330.8|10325.8|10328.6|10323.6|5
1701775200000|2023-12-05 11:20:00|10329.1|10324.1|10331.5|10326.5|10331.8|10326.8|10328.3|10323.3|28
1701775500000|2023-12-05 11:25:00|10331.3|10326.3|10336.5|10331.5|10337|10332|10331.3|10326.3|49
1701775800000|2023-12-05 11:30:00|10336.6|10331.6|10341.5|10336.5|10342.1|10337.1|10336.6|10331.6|32
1701776100000|2023-12-05 11:35:00|10341.6|10336.6|10341.1|10336.1|10342.8|10337.8|10341|10336|20
1701776400000|2023-12-05 11:40:00|10341.5|10336.5|10344.3|10339.3|10344.5|10339.5|10341|10336|35
1701776700000|2023-12-05 11:45:00|10344.1|10339.1|10343.5|10338.5|10345.5|10340.5|10342|10337|30
1701777000000|2023-12-05 11:50:00|10343.3|10338.3|10341.5|10336.5|10344.3|10339.3|10340.5|10335.5|10
1701777300000|2023-12-05 11:55:00|10342|10337|10341.8|10336.8|10342.8|10337.8|10341.5|10336.5|19
1701777600000|2023-12-05 12:00:00|10342|10337|10342|10337|10342.8|10337.8|10340.6|10335.6|14
1701777900000|2023-12-05 12:05:00|10341.7|10336.7|10341.8|10336.8|10342.3|10337.3|10340.5|10335.5|17
1701778200000|2023-12-05 12:10:00|10342.3|10337.3|10342|10337|10343.8|10338.8|10341.2|10336.2|36
1701778500000|2023-12-05 12:15:00|10341.8|10336.8|10344.3|10339.3|10344.3|10339.3|10341.5|10336.5|7
1701778800000|2023-12-05 12:20:00|10344.5|10339.5|10342|10337|10345.8|10340.8|10341.2|10336.2|27
1701779100000|2023-12-05 12:25:00|10341.5|10336.5|10344.5|10339.5|10344.5|10339.5|10341.2|10336.2|14
1701779400000|2023-12-05 12:30:00|10344.4|10339.4|10343.9|10338.9|10344.5|10339.5|10343|10338|14
1701779700000|2023-12-05 12:35:00|10344|10339|10342.2|10337.2|10344.2|10339.2|10341.2|10336.2|37
1701780000000|2023-12-05 12:40:00|10341.9|10336.9|10341.8|10336.8|10342.9|10337.9|10341|10336|15
1701780300000|2023-12-05 12:45:00|10341.7|10336.7|10343|10338|10343.3|10338.3|10341.2|10336.2|30
1701780600000|2023-12-05 12:50:00|10343.3|10338.3|10346|10341|10346|10341|10343|10338|64
1701780900000|2023-12-05 12:55:00|10346.3|10341.3|10346.3|10341.3|10347|10342|10344.5|10339.5|20
1701781200000|2023-12-05 13:00:00|10346.5|10341.5|10342.7|10337.7|10347|10342|10340|10335|17
1701781500000|2023-12-05 13:05:00|10342.8|10337.8|10345.3|10340.3|10346|10341|10342.5|10337.5|46
1701781800000|2023-12-05 13:10:00|10345.2|10340.2|10342.2|10337.2|10345.2|10340.2|10340|10335|29
1701782100000|2023-12-05 13:15:00|10342|10337|10343.7|10338.7|10345.2|10340.2|10341.5|10336.5|5
1701782400000|2023-12-05 13:20:00|10343.5|10338.5|10339.2|10334.2|10345.5|10340.5|10339|10334|79
1701782700000|2023-12-05 13:25:00|10339|10334|10340.1|10335.1|10340.4|10335.4|10337.5|10332.5|141
1701783000000|2023-12-05 13:30:00|10340|10335|10336.7|10331.7|10342.5|10337.5|10336.5|10331.5|346
1701783300000|2023-12-05 13:35:00|10336.8|10331.8|10339|10334|10339.8|10334.8|10335.5|10330.5|52
1701783600000|2023-12-05 13:40:00|10338.7|10333.7|10336.2|10331.2|10338.7|10333.7|10334.2|10329.2|35
1701783900000|2023-12-05 13:45:00|10336|10331|10336.7|10331.7|10337.2|10332.2|10332.7|10327.7|32
1701784200000|2023-12-05 13:50:00|10336.5|10331.5|10333.7|10328.7|10337.8|10332.8|10333.7|10328.7|48
1701784500000|2023-12-05 13:55:00|10333.8|10328.8|10335.2|10330.2|10335.5|10330.5|10332|10327|30
1701784800000|2023-12-05 14:00:00|10335|10330|10334.7|10329.7|10337.2|10332.2|10333.7|10328.7|30
1701785100000|2023-12-05 14:05:00|10334.8|10329.8|10337.2|10332.2|10338.7|10333.7|10334.8|10329.8|23
1701785400000|2023-12-05 14:10:00|10336.7|10331.7|10342.2|10337.2|10342.5|10337.5|10336.7|10331.7|38
1701785700000|2023-12-05 14:15:00|10342|10337|10343.3|10338.3|10343.3|10338.3|10338.7|10333.7|37
1701786000000|2023-12-05 14:20:00|10343.4|10338.4|10342.8|10337.8|10344.3|10339.3|10342.3|10337.3|40
1701786300000|2023-12-05 14:25:00|10342.9|10337.9|10344.9|10339.9|10345.4|10340.4|10342.4|10337.4|32
1701786600000|2023-12-05 14:30:00|10345.1|10340.1|10344.6|10339.6|10347.1|10342.1|10344.1|10339.1|62
1701786900000|2023-12-05 14:35:00|10344.4|10339.4|10344.8|10339.8|10348.4|10343.4|10340.3|10335.3|204
1701787200000|2023-12-05 14:40:00|10344.4|10339.4|10347.7|10342.7|10348.8|10343.8|10343.6|10338.6|391
1701787500000|2023-12-05 14:45:00|10347.9|10342.9|10351.4|10346.4|10359.1|10354.1|10347.6|10342.6|239
1701787800000|2023-12-05 14:50:00|10351.2|10346.2|10351.6|10346.6|10354.1|10349.1|10350.4|10345.4|25
1701788100000|2023-12-05 14:55:00|10351.9|10346.9|10351.5|10346.5|10352.9|10347.9|10350.4|10345.4|42
1701788400000|2023-12-05 15:00:00|10342.9|10337.9|10326.2|10321.2|10345.3|10338.3|10322.6|10317.6|569
1701788700000|2023-12-05 15:05:00|10326|10321|10335|10330|10337.2|10332.2|10326|10321|263
1701789000000|2023-12-05 15:10:00|10335.2|10330.2|10340|10335|10340.2|10335.2|10327.2|10322.2|144
1701789300000|2023-12-05 15:15:00|10340.2|10335.2|10341.1|10336.1|10344.4|10339.4|10337.4|10332.4|73
1701789600000|2023-12-05 15:20:00|10341.6|10336.6|10332.7|10327.7|10341.6|10336.6|10330.9|10325.9|95
1701789900000|2023-12-05 15:25:00|10332.6|10327.6|10339.6|10334.6|10342.9|10337.9|10331.9|10326.9|68
1701790200000|2023-12-05 15:30:00|10339.7|10334.7|10344.2|10339.2|10345.4|10340.4|10336.9|10331.9|103
1701790500000|2023-12-05 15:35:00|10344.4|10339.4|10350.4|10345.4|10351.9|10346.9|10341.1|10336.1|144
1701790800000|2023-12-05 15:40:00|10350.7|10345.7|10350.4|10345.4|10354.1|10349.1|10350.1|10345.1|53
1701791100000|2023-12-05 15:45:00|10350.6|10345.6|10348.1|10343.1|10352.6|10347.6|10346.1|10341.1|128
1701791400000|2023-12-05 15:50:00|10348.6|10343.6|10352.6|10347.6|10358.6|10353.6|10348.1|10343.1|172
1701791700000|2023-12-05 15:55:00|10352.3|10347.3|10351.1|10346.1|10352.5|10347.5|10348.1|10343.1|36
1701792000000|2023-12-05 16:00:00|10350.8|10345.8|10347.6|10342.6|10354.1|10349.1|10347.1|10342.1|75
1701792300000|2023-12-05 16:05:00|10347.4|10342.4|10349.8|10344.8|10350.1|10345.1|10346.2|10341.2|29
1701792600000|2023-12-05 16:10:00|10349.9|10344.9|10355.1|10350.1|10355.1|10350.1|10348.6|10343.6|41
1701792900000|2023-12-05 16:15:00|10354.8|10349.8|10363|10358|10363.3|10358.3|10352.8|10347.8|110
1701793200000|2023-12-05 16:20:00|10363.2|10358.2|10363.2|10358.2|10364.9|10359.9|10361.7|10356.7|141
1701793500000|2023-12-05 16:25:00|10363.6|10358.6|10360.7|10355.7|10363.7|10358.7|10359.7|10354.7|46
1701793800000|2023-12-05 16:30:00|10360.6|10355.6|10366.9|10361.9|10368.4|10363.4|10359.1|10354.1|62
1701794100000|2023-12-05 16:35:00|10366.8|10361.8|10366.9|10361.9|10369.4|10364.4|10365.3|10360.3|47
1701794400000|2023-12-05 16:40:00|10367.1|10362.1|10367.2|10362.2|10368.7|10363.7|10366.2|10361.2|68
1701794700000|2023-12-05 16:45:00|10367.1|10362.1|10366.4|10361.4|10369.7|10364.7|10365.4|10360.4|24
1701795000000|2023-12-05 16:50:00|10366.6|10361.6|10371.7|10366.7|10373.1|10368.1|10366.2|10361.2|45
1701795300000|2023-12-05 16:55:00|10371.2|10366.2|10368.7|10363.7|10372.9|10367.9|10368.4|10363.4|32
1701795600000|2023-12-05 17:00:00|10368.6|10363.6|10366.1|10361.1|10368.6|10363.6|10365.6|10360.6|158
1701795900000|2023-12-05 17:05:00|10365.9|10360.9|10362.2|10357.2|10366.2|10361.2|10361.1|10356.1|54
1701796200000|2023-12-05 17:10:00|10362.1|10357.1|10365.9|10360.9|10366.2|10361.2|10361.2|10356.2|35
1701796500000|2023-12-05 17:15:00|10365.6|10360.6|10360.7|10355.7|10365.9|10360.9|10359.9|10354.9|8
1701796800000|2023-12-05 17:20:00|10360.9|10355.9|10361.2|10356.2|10361.5|10356.5|10358|10353|39
1701797100000|2023-12-05 17:25:00|10361|10356|10357.9|10352.9|10361.5|10356.5|10356.7|10351.7|39
1701797400000|2023-12-05 17:30:00|10358|10353|10360.1|10355.1|10361.9|10356.9|10357.7|10352.7|43
1701797700000|2023-12-05 17:35:00|10359.7|10354.7|10360.4|10355.4|10360.4|10355.4|10356.9|10351.9|36
1701798000000|2023-12-05 17:40:00|10360.1|10355.1|10362.4|10357.4|10363|10358|10360.1|10355.1|13
1701798300000|2023-12-05 17:45:00|10362.5|10357.5|10362.9|10357.9|10363.7|10358.7|10360.9|10355.9|19
1701798600000|2023-12-05 17:50:00|10362.7|10357.7|10362.4|10357.4|10365|10360|10361.9|10356.9|32
1701798900000|2023-12-05 17:55:00|10362.2|10357.2|10361.4|10356.4|10363.2|10358.2|10360.9|10355.9|35
1701799200000|2023-12-05 18:00:00|10361.2|10356.2|10362.9|10357.9|10363.6|10358.6|10360.4|10355.4|36
1701799500000|2023-12-05 18:05:00|10363.1|10358.1|10366.3|10361.3|10367.1|10362.1|10363.1|10358.1|26
1701799800000|2023-12-05 18:10:00|10366.4|10361.4|10367.9|10362.9|10367.9|10362.9|10365.3|10360.3|20
1701800100000|2023-12-05 18:15:00|10367.6|10362.6|10367.6|10362.6|10368.1|10363.1|10366.3|10361.3|19
1701800400000|2023-12-05 18:20:00|10367.7|10362.7|10367.1|10362.1|10368.4|10363.4|10366.6|10361.6|38
1701800700000|2023-12-05 18:25:00|10366.9|10361.9|10367.9|10362.9|10368.6|10363.6|10365.8|10360.8|8
1701801000000|2023-12-05 18:30:00|10368.2|10363.2|10369.8|10364.8|10370.7|10365.7|10367.9|10362.9|57
1701801300000|2023-12-05 18:35:00|10369.6|10364.6|10371.6|10366.6|10372.1|10367.1|10369.1|10364.1|72
1701801600000|2023-12-05 18:40:00|10371.8|10366.8|10372.9|10367.9|10375.6|10370.6|10371.8|10366.8|32
1701801900000|2023-12-05 18:45:00|10373.1|10368.1|10371.6|10366.6|10373.9|10368.9|10370.6|10365.6|10
1701802200000|2023-12-05 18:50:00|10371.3|10366.3|10369.3|10364.3|10371.4|10366.4|10368.6|10363.6|6
1701802500000|2023-12-05 18:55:00|10369.1|10364.1|10369.6|10364.6|10370.9|10365.9|10368.6|10363.6|21
1701802800000|2023-12-05 19:00:00|10369.8|10364.8|10372.3|10367.3|10373.9|10368.9|10369.8|10364.8|181
1701803100000|2023-12-05 19:05:00|10372.1|10367.1|10370.6|10365.6|10372.1|10367.1|10369.3|10364.3|18
1701803400000|2023-12-05 19:10:00|10370.3|10365.3|10368.9|10363.9|10370.4|10365.4|10368.8|10363.8|11
1701803700000|2023-12-05 19:15:00|10368.8|10363.8|10369.4|10364.4|10370.1|10365.1|10368.6|10363.6|14
1701804000000|2023-12-05 19:20:00|10369.3|10364.3|10370.5|10365.5|10371.8|10366.8|10369.3|10364.3|6
1701804300000|2023-12-05 19:25:00|10370.3|10365.3|10370.4|10365.4|10371.9|10366.9|10369.3|10364.3|12
1701804600000|2023-12-05 19:30:00|10370.6|10365.6|10372.4|10367.4|10372.6|10367.6|10370.3|10365.3|17
1701804900000|2023-12-05 19:35:00|10372.3|10367.3|10373.8|10368.8|10374.1|10369.1|10371.6|10366.6|7
1701805200000|2023-12-05 19:40:00|10373.9|10368.9|10373.1|10368.1|10373.9|10368.9|10372.1|10367.1|19
1701805500000|2023-12-05 19:45:00|10373.4|10368.4|10373.2|10368.2|10373.4|10368.4|10371.8|10366.8|53
1701805800000|2023-12-05 19:50:00|10372.8|10367.8|10371|10366|10373.3|10368.3|10369.6|10364.6|84
1701806100000|2023-12-05 19:55:00|10371.1|10366.1|10371.1|10366.1|10371.6|10366.6|10370.3|10365.3|281
1701806400000|2023-12-05 20:00:00|10371.3|10366.3|10372.3|10367.3|10372.8|10367.8|10370.6|10365.6|201
1701806700000|2023-12-05 20:05:00|10372.1|10367.1|10370.3|10365.3|10373.3|10368.3|10370.3|10365.3|108
1701807000000|2023-12-05 20:10:00|10369.8|10364.8|10368.3|10363.3|10370.8|10365.8|10368.3|10363.3|173
1701807300000|2023-12-05 20:15:00|10368.6|10363.6|10366.8|10361.8|10368.8|10363.8|10365.8|10360.8|215
1701807600000|2023-12-05 20:20:00|10366.6|10361.6|10365.9|10360.9|10366.6|10361.6|10364.8|10359.8|200
1701807900000|2023-12-05 20:25:00|10366.1|10361.1|10365.6|10360.6|10366.6|10361.6|10365.4|10360.4|158
1701808200000|2023-12-05 20:30:00|10365.7|10360.7|10366.6|10361.6|10366.6|10361.6|10365.1|10360.1|94
1701808500000|2023-12-05 20:35:00|10366.4|10361.4|10364.4|10359.4|10366.4|10361.4|10364.3|10359.3|76
1701808800000|2023-12-05 20:40:00|10364.6|10359.6|10364.6|10359.6|10364.6|10359.6|10363.3|10358.3|54
1701809100000|2023-12-05 20:45:00|10364.1|10359.1|10363.4|10358.4|10364.7|10359.7|10363.3|10358.3|31
1701809400000|2023-12-05 20:50:00|10363.9|10358.9|10363.3|10358.3|10364.4|10359.4|10362.4|10357.4|54
1701809700000|2023-12-05 20:55:00|10362.9|10357.9|10363.1|10358.1|10363.9|10358.9|10361.8|10356.8|76
1701810000000|2023-12-05 21:00:00|10362.9|10357.9|10362.4|10357.4|10363.4|10358.4|10361.9|10356.9|12
1701810300000|2023-12-05 21:05:00|10362.3|10357.3|10364.4|10359.4|10364.4|10359.4|10362.1|10357.1|5
1701810600000|2023-12-05 21:10:00|10364.3|10359.3|10363.1|10358.1|10364.4|10359.4|10362.9|10357.9|4
1701810900000|2023-12-05 21:15:00|10362.9|10357.9|10362.1|10357.1|10363.4|10358.4|10361.8|10356.8|9
1701811200000|2023-12-05 21:20:00|10362.3|10357.3|10362.1|10357.1|10362.4|10357.4|10361.9|10356.9|8
1701811500000|2023-12-05 21:25:00|10362.2|10357.2|10361.9|10356.9|10362.7|10357.7|10361.8|10356.8|1
1701811800000|2023-12-05 21:30:00|10362.1|10357.1|10361.8|10356.8|10362.4|10357.4|10361.8|10356.8|5
1701812100000|2023-12-05 21:35:00|10361.9|10356.9|10360.9|10355.9|10361.9|10356.9|10360.9|10355.9|11
1701812400000|2023-12-05 21:40:00|10360.6|10355.6|10361.1|10356.1|10361.4|10356.4|10360.4|10355.4|5
1701812700000|2023-12-05 21:45:00|10361.4|10356.4|10361.1|10356.1|10361.4|10356.4|10361.1|10356.1|7
1701813000000|2023-12-05 21:50:00|10361.4|10356.4|10361.3|10356.3|10361.6|10356.6|10360.9|10355.9|1
1701813300000|2023-12-05 21:55:00|10361.1|10356.1|10361.3|10356.3|10361.4|10356.4|10360.2|10355.2|36
1701813600000|2023-12-05 22:00:00|10360.9|10355.9|10360.9|10355.9|10360.9|10355.9|10360.9|10355.9|0
1701824400000|2023-12-06 01:00:00|10360.4|10355.4|10360.7|10355.7|10361|10356|10358.8|10353.8|44
1701824700000|2023-12-06 01:05:00|10360.5|10355.5|10358.8|10353.8|10360.5|10355.5|10358.3|10353.3|27
1701825000000|2023-12-06 01:10:00|10359|10354|10361.7|10356.7|10362|10357|10358.8|10353.8|39
1701825300000|2023-12-06 01:15:00|10361.8|10356.8|10361.3|10356.3|10363|10358|10361.3|10356.3|14
1701825600000|2023-12-06 01:20:00|10361.7|10356.7|10363.1|10358.1|10363.8|10358.8|10361.3|10356.3|10
1701825900000|2023-12-06 01:25:00|10363.5|10358.5|10364|10359|10364|10359|10362.5|10357.5|13
1701826200000|2023-12-06 01:30:00|10364.1|10359.1|10364.6|10359.6|10366.3|10361.3|10364|10359|75
1701826500000|2023-12-06 01:35:00|10364.5|10359.5|10360.5|10355.5|10364.6|10359.6|10360.1|10355.1|21
1701826800000|2023-12-06 01:40:00|10360.6|10355.6|10361.3|10356.3|10362.9|10357.9|10360.6|10355.6|16
1701827100000|2023-12-06 01:45:00|10361.4|10356.4|10360.1|10355.1|10361.9|10356.9|10359.8|10354.8|22
1701827400000|2023-12-06 01:50:00|10359.9|10354.9|10361.6|10356.6|10361.9|10356.9|10359.9|10354.9|8
1701827700000|2023-12-06 01:55:00|10361.3|10356.3|10362.3|10357.3|10362.6|10357.6|10360.8|10355.8|8
1701828000000|2023-12-06 02:00:00|10363|10358|10361.8|10356.8|10363|10358|10360.8|10355.8|9
1701828300000|2023-12-06 02:05:00|10361.9|10356.9|10360.7|10355.7|10362.8|10357.8|10359.9|10354.9|7
1701828600000|2023-12-06 02:10:00|10360.9|10355.9|10361.4|10356.4|10361.6|10356.6|10360.3|10355.3|13
1701828900000|2023-12-06 02:15:00|10361.9|10356.9|10363.9|10358.9|10365.3|10360.3|10361.9|10356.9|26
1701829200000|2023-12-06 02:20:00|10364.4|10359.4|10363.9|10358.9|10364.4|10359.4|10362.4|10357.4|3
1701829500000|2023-12-06 02:25:00|10364.2|10359.2|10362.9|10357.9|10364.2|10359.2|10361.9|10356.9|2
1701829800000|2023-12-06 02:30:00|10362.7|10357.7|10363.4|10358.4|10363.4|10358.4|10362.4|10357.4|9
1701830100000|2023-12-06 02:35:00|10363.3|10358.3|10363.9|10358.9|10365.1|10360.1|10363.1|10358.1|10
1701830400000|2023-12-06 02:40:00|10364.1|10359.1|10363.1|10358.1|10364.1|10359.1|10362.3|10357.3|0
1701830700000|2023-12-06 02:45:00|10362.8|10357.8|10363.6|10358.6|10364.3|10359.3|10362.6|10357.6|1
1701831000000|2023-12-06 02:50:00|10363.9|10358.9|10364.4|10359.4|10365.4|10360.4|10363.9|10358.9|2
1701831300000|2023-12-06 02:55:00|10364.3|10359.3|10363.1|10358.1|10365.1|10360.1|10363.1|10358.1|7
1701831600000|2023-12-06 03:00:00|10363.5|10358.5|10362.1|10357.1|10363.6|10358.6|10362.1|10357.1|6
1701831900000|2023-12-06 03:05:00|10361.8|10356.8|10360.9|10355.9|10362.1|10357.1|10360.3|10355.3|5
1701832200000|2023-12-06 03:10:00|10361.1|10356.1|10359.9|10354.9|10361.1|10356.1|10359.5|10354.5|6
1701832500000|2023-12-06 03:15:00|10360.1|10355.1|10359.3|10354.3|10360.6|10355.6|10359.1|10354.1|16
1701832800000|2023-12-06 03:20:00|10358.9|10353.9|10357.9|10352.9|10359.1|10354.1|10357.1|10352.1|12
1701833100000|2023-12-06 03:25:00|10358.1|10353.1|10358.8|10353.8|10358.8|10353.8|10357.9|10352.9|3
1701833400000|2023-12-06 03:30:00|10358.9|10353.9|10359.6|10354.6|10360.4|10355.4|10358.8|10353.8|10
1701833700000|2023-12-06 03:35:00|10359.5|10354.5|10359.8|10354.8|10359.9|10354.9|10359.1|10354.1|0
1701834000000|2023-12-06 03:40:00|10359.5|10354.5|10358.6|10353.6|10360|10355|10358.3|10353.3|9
1701834300000|2023-12-06 03:45:00|10358.8|10353.8|10358.5|10353.5|10359.1|10354.1|10358.5|10353.5|2
1701834600000|2023-12-06 03:50:00|10358.6|10353.6|10357.8|10352.8|10359|10354|10357.3|10352.3|11
1701834900000|2023-12-06 03:55:00|10358|10353|10358.6|10353.6|10359.1|10354.1|10357.3|10352.3|19
1701835200000|2023-12-06 04:00:00|10359|10354|10358.8|10353.8|10359.1|10354.1|10358.6|10353.6|0
1701835500000|2023-12-06 04:05:00|10359.1|10354.1|10359|10354|10359.1|10354.1|10358.5|10353.5|2
1701835800000|2023-12-06 04:10:00|10358.8|10353.8|10357.6|10352.6|10359.1|10354.1|10357.1|10352.1|14
1701836100000|2023-12-06 04:15:00|10357.5|10352.5|10357.1|10352.1|10357.6|10352.6|10356.8|10351.8|2
1701836400000|2023-12-06 04:20:00|10357.3|10352.3|10358.3|10353.3|10358.8|10353.8|10357.1|10352.1|23
1701836700000|2023-12-06 04:25:00|10358.6|10353.6|10358.3|10353.3|10358.6|10353.6|10357.8|10352.8|37
1701837000000|2023-12-06 04:30:00|10358.1|10353.1|10358.4|10353.4|10358.8|10353.8|10357.9|10352.9|6
1701837300000|2023-12-06 04:35:00|10358.8|10353.8|10358.6|10353.6|10358.8|10353.8|10358.1|10353.1|23
1701837600000|2023-12-06 04:40:00|10358.9|10353.9|10360.3|10355.3|10360.4|10355.4|10358.8|10353.8|22
1701837900000|2023-12-06 04:45:00|10360.4|10355.4|10360.3|10355.3|10361.6|10356.6|10360.3|10355.3|24
1701838200000|2023-12-06 04:50:00|10360.4|10355.4|10360|10355|10360.8|10355.8|10360|10355|21
1701838500000|2023-12-06 04:55:00|10359.8|10354.8|10360.8|10355.8|10360.8|10355.8|10359.5|10354.5|1
1701838800000|2023-12-06 05:00:00|10360.6|10355.6|10361.3|10356.3|10361.6|10356.6|10360.5|10355.5|2
1701839100000|2023-12-06 05:05:00|10361.4|10356.4|10361.5|10356.5|10363|10358|10361.4|10356.4|14
1701839400000|2023-12-06 05:10:00|10361.3|10356.3|10360.5|10355.5|10362.1|10357.1|10360.5|10355.5|1
1701839700000|2023-12-06 05:15:00|10360.3|10355.3|10360.6|10355.6|10361.1|10356.1|10359.5|10354.5|9
1701840000000|2023-12-06 05:20:00|10360.5|10355.5|10359.6|10354.6|10360.8|10355.8|10359.1|10354.1|5
1701840300000|2023-12-06 05:25:00|10359.8|10354.8|10358.5|10353.5|10359.8|10354.8|10358.3|10353.3|5
1701840600000|2023-12-06 05:30:00|10358.3|10353.3|10356.6|10351.6|10358.5|10353.5|10355.8|10350.8|20
1701840900000|2023-12-06 05:35:00|10356.8|10351.8|10354.9|10349.9|10356.8|10351.8|10354.4|10349.4|22
1701841200000|2023-12-06 05:40:00|10355.1|10350.1|10356.3|10351.3|10356.8|10351.8|10354.9|10349.9|31
1701841500000|2023-12-06 05:45:00|10356.5|10351.5|10356.3|10351.3|10356.8|10351.8|10355.8|10350.8|2
1701841800000|2023-12-06 05:50:00|10356.1|10351.1|10356.3|10351.3|10356.3|10351.3|10355.3|10350.3|23
1701842100000|2023-12-06 05:55:00|10356.2|10351.2|10354.8|10349.8|10356.3|10351.3|10354.3|10349.3|17
1701842400000|2023-12-06 06:00:00|10354.9|10349.9|10358.3|10353.3|10359.3|10354.3|10354.8|10349.8|18
1701842700000|2023-12-06 06:05:00|10358.7|10353.7|10362.6|10357.6|10362.6|10357.6|10358.7|10353.7|7
1701843000000|2023-12-06 06:10:00|10362.8|10357.8|10361.2|10356.2|10363|10358|10361.2|10356.2|14
1701843300000|2023-12-06 06:15:00|10361|10356|10360.3|10355.3|10361.2|10356.2|10359.7|10354.7|14
1701843600000|2023-12-06 06:20:00|10360.2|10355.2|10361.2|10356.2|10361.8|10356.8|10359.8|10354.8|10
1701843900000|2023-12-06 06:25:00|10361.1|10356.1|10363.3|10358.3|10363.3|10358.3|10361.1|10356.1|17
1701844200000|2023-12-06 06:30:00|10364|10359|10363.5|10358.5|10364.6|10359.6|10363.2|10358.2|22
1701844500000|2023-12-06 06:35:00|10363.6|10358.6|10363.3|10358.3|10364.3|10359.3|10363.3|10358.3|7
1701844800000|2023-12-06 06:40:00|10363.6|10358.6|10363.3|10358.3|10363.8|10358.8|10363.3|10358.3|5
1701845100000|2023-12-06 06:45:00|10363|10358|10361.3|10356.3|10363|10358|10361.3|10356.3|11
1701845400000|2023-12-06 06:50:00|10361.5|10356.5|10364|10359|10364|10359|10361.5|10356.5|8
1701845700000|2023-12-06 06:55:00|10364.1|10359.1|10364.8|10359.8|10364.8|10359.8|10363|10358|6
1701846000000|2023-12-06 07:00:00|10365.2|10360.2|10368.3|10363.3|10369.8|10364.8|10364.6|10359.6|154
1701846300000|2023-12-06 07:05:00|10368|10363|10365.8|10360.8|10369|10364|10365.3|10360.3|5
1701846600000|2023-12-06 07:10:00|10366|10361|10363.8|10358.8|10366.3|10361.3|10362.3|10357.3|19
1701846900000|2023-12-06 07:15:00|10363.5|10358.5|10362.3|10357.3|10364.1|10359.1|10361.8|10356.8|4
1701847200000|2023-12-06 07:20:00|10362.4|10357.4|10364.8|10359.8|10366.3|10361.3|10362.3|10357.3|36
1701847500000|2023-12-06 07:25:00|10364.3|10359.3|10363.8|10358.8|10365.3|10360.3|10363.8|10358.8|10
1701847800000|2023-12-06 07:30:00|10363.9|10358.9|10363.8|10358.8|10364.3|10359.3|10362.8|10357.8|11
1701848100000|2023-12-06 07:35:00|10364|10359|10364.5|10359.5|10364.5|10359.5|10361.3|10356.3|8
1701848400000|2023-12-06 07:40:00|10364.3|10359.3|10364.3|10359.3|10365.5|10360.5|10363.3|10358.3|3
1701848700000|2023-12-06 07:45:00|10364.5|10359.5|10360|10355|10365.1|10360.1|10359.2|10354.2|9
1701849000000|2023-12-06 07:50:00|10359.8|10354.8|10356.3|10351.3|10360.5|10355.5|10356|10351|21
1701849300000|2023-12-06 07:55:00|10356.5|10351.5|10358.8|10353.8|10359.5|10354.5|10356.5|10351.5|22
1701849600000|2023-12-06 08:00:00|10359|10354|10360|10355|10360.5|10355.5|10358.5|10353.5|18
1701849900000|2023-12-06 08:05:00|10360.2|10355.2|10362|10357|10363.7|10358.7|10360.2|10355.2|20
1701850200000|2023-12-06 08:10:00|10362.3|10357.3|10364.2|10359.2|10365|10360|10361.5|10356.5|35
1701850500000|2023-12-06 08:15:00|10364.3|10359.3|10363|10358|10365|10360|10362|10357|7
1701850800000|2023-12-06 08:20:00|10363.5|10358.5|10363.8|10358.8|10365.2|10360.2|10361.5|10356.5|11
1701851100000|2023-12-06 08:25:00|10364|10359|10365.2|10360.2|10365.5|10360.5|10360|10355|14
1701851400000|2023-12-06 08:30:00|10365|10360|10370|10365|10370.5|10365.5|10364.2|10359.2|35
1701851700000|2023-12-06 08:35:00|10370.4|10365.4|10368.9|10363.9|10371|10366|10366.7|10361.7|36
1701852000000|2023-12-06 08:40:00|10369.4|10364.4|10369.1|10364.1|10369.9|10364.9|10368.4|10363.4|1
1701852300000|2023-12-06 08:45:00|10371.7|10366.7|10369.9|10364.9|10373.4|10368.4|10369.9|10364.9|15
1701852600000|2023-12-06 08:50:00|10370|10365|10367.9|10362.9|10370.9|10365.9|10366.9|10361.9|14
1701852900000|2023-12-06 08:55:00|10367.4|10362.4|10367.4|10362.4|10370.9|10365.9|10366.7|10361.7|31
1701853200000|2023-12-06 09:00:00|10367.5|10362.5|10361.4|10356.4|10367.9|10362.9|10361.4|10356.4|25
1701853500000|2023-12-06 09:05:00|10360.9|10355.9|10359|10354|10362.4|10357.4|10358.9|10353.9|30
1701853800000|2023-12-06 09:10:00|10359.2|10354.2|10361.4|10356.4|10361.5|10356.5|10358.9|10353.9|42
1701854100000|2023-12-06 09:15:00|10361.5|10356.5|10362.3|10357.3|10363|10358|10359.8|10354.8|24
1701854400000|2023-12-06 09:20:00|10362.2|10357.2|10361.8|10356.8|10362.3|10357.3|10360.3|10355.3|27
1701854700000|2023-12-06 09:25:00|10362.2|10357.2|10361.2|10356.2|10363.8|10358.8|10361.2|10356.2|20
1701855000000|2023-12-06 09:30:00|10361.7|10356.7|10361.3|10356.3|10362.3|10357.3|10359.5|10354.5|24
1701855300000|2023-12-06 09:35:00|10361.7|10356.7|10362.5|10357.5|10362.8|10357.8|10361|10356|12
1701855600000|2023-12-06 09:40:00|10363.2|10358.2|10364.5|10359.5|10365|10360|10362.7|10357.7|24
1701855900000|2023-12-06 09:45:00|10364.7|10359.7|10364|10359|10365|10360|10362.7|10357.7|2
1701856200000|2023-12-06 09:50:00|10363.9|10358.9|10365.5|10360.5|10365.7|10360.7|10363.2|10358.2|9
1701856500000|2023-12-06 09:55:00|10365.7|10360.7|10365|10360|10368.4|10363.4|10365|10360|15
1701856800000|2023-12-06 10:00:00|10364.9|10359.9|10365.9|10360.9|10366.5|10361.5|10364.4|10359.4|11
1701857100000|2023-12-06 10:05:00|10365.4|10360.4|10362.2|10357.2|10365.7|10360.7|10361.7|10356.7|27
1701857400000|2023-12-06 10:10:00|10362|10357|10361.7|10356.7|10362.5|10357.5|10360.9|10355.9|8
1701857700000|2023-12-06 10:15:00|10362|10357|10362.9|10357.9|10365|10360|10361.7|10356.7|10
1701858000000|2023-12-06 10:20:00|10363|10358|10363.7|10358.7|10365.4|10360.4|10361.7|10356.7|5
1701858300000|2023-12-06 10:25:00|10363.5|10358.5|10366.9|10361.9|10367|10362|10363.5|10358.5|18
1701858600000|2023-12-06 10:30:00|10367|10362|10365.4|10360.4|10367|10362|10364.4|10359.4|20
1701858900000|2023-12-06 10:35:00|10365.5|10360.5|10367.2|10362.2|10367.7|10362.7|10365.4|10360.4|14
1701859200000|2023-12-06 10:40:00|10367|10362|10364.2|10359.2|10367.4|10362.4|10363.7|10358.7|12
1701859500000|2023-12-06 10:45:00|10364.4|10359.4|10363.4|10358.4|10364.5|10359.5|10362.9|10357.9|7
1701859800000|2023-12-06 10:50:00|10363.5|10358.5|10364.4|10359.4|10365.4|10360.4|10362.7|10357.7|9
1701860100000|2023-12-06 10:55:00|10364.5|10359.5|10364.2|10359.2|10364.7|10359.7|10362.9|10357.9|6
1701860400000|2023-12-06 11:00:00|10364.4|10359.4|10365.4|10360.4|10365.9|10360.9|10364.4|10359.4|12
1701860700000|2023-12-06 11:05:00|10365.7|10360.7|10367.2|10362.2|10367.9|10362.9|10365.2|10360.2|16
1701861000000|2023-12-06 11:10:00|10367|10362|10367.9|10362.9|10368.7|10363.7|10366.9|10361.9|5
1701861300000|2023-12-06 11:15:00|10367.5|10362.5|10367.7|10362.7|10368.7|10363.7|10365.9|10360.9|40
1701861600000|2023-12-06 11:20:00|10368|10363|10366.2|10361.2|10368.2|10363.2|10365.9|10360.9|26
1701861900000|2023-12-06 11:25:00|10366.5|10361.5|10369.7|10364.7|10369.7|10364.7|10366.4|10361.4|22
1701862200000|2023-12-06 11:30:00|10369.4|10364.4|10370.5|10365.5|10371.2|10366.2|10369.2|10364.2|52
1701862500000|2023-12-06 11:35:00|10370.7|10365.7|10370.4|10365.4|10371.2|10366.2|10369.5|10364.5|9
1701862800000|2023-12-06 11:40:00|10370.7|10365.7|10372.7|10367.7|10372.9|10367.9|10370|10365|12
1701863100000|2023-12-06 11:45:00|10372.4|10367.4|10368.6|10363.6|10372.9|10367.9|10368.6|10363.6|24
1701863400000|2023-12-06 11:50:00|10368.7|10363.7|10369.9|10364.9|10371.4|10366.4|10368.6|10363.6|29
1701863700000|2023-12-06 11:55:00|10370.2|10365.2|10371.4|10366.4|10372.9|10367.9|10370.1|10365.1|35
1701864000000|2023-12-06 12:00:00|10371.1|10366.1|10371.4|10366.4|10372.4|10367.4|10370.9|10365.9|20
1701864300000|2023-12-06 12:05:00|10371.7|10366.7|10372.7|10367.7|10372.9|10367.9|10369.9|10364.9|29
1701864600000|2023-12-06 12:10:00|10372.6|10367.6|10373.4|10368.4|10373.9|10368.9|10371.4|10366.4|13
1701864900000|2023-12-06 12:15:00|10373.6|10368.6|10373|10368|10374.9|10369.9|10372.6|10367.6|29
1701865200000|2023-12-06 12:20:00|10373.2|10368.2|10373.6|10368.6|10374.7|10369.7|10372.6|10367.6|7
1701865500000|2023-12-06 12:25:00|10373.4|10368.4|10376.3|10371.3|10376.6|10371.6|10373.1|10368.1|13
1701865800000|2023-12-06 12:30:00|10375.6|10370.6|10372.4|10367.4|10375.6|10370.6|10371.9|10366.9|28
1701866100000|2023-12-06 12:35:00|10372.6|10367.6|10373.9|10368.9|10374.4|10369.4|10371.9|10366.9|15
1701866400000|2023-12-06 12:40:00|10373.4|10368.4|10373.1|10368.1|10373.6|10368.6|10371.9|10366.9|5
1701866700000|2023-12-06 12:45:00|10373.4|10368.4|10371.4|10366.4|10375.4|10370.4|10371.4|10366.4|9
1701867000000|2023-12-06 12:50:00|10370.9|10365.9|10369.6|10364.6|10371.9|10366.9|10368.4|10363.4|16
1701867300000|2023-12-06 12:55:00|10369.9|10364.9|10371.8|10366.8|10372.8|10367.8|10369.4|10364.4|19
1701867600000|2023-12-06 13:00:00|10371.9|10366.9|10369.2|10364.2|10371.9|10366.9|10368.7|10363.7|127
1701867900000|2023-12-06 13:05:00|10369.9|10364.9|10370.4|10365.4|10371.2|10366.2|10368.7|10363.7|55
1701868200000|2023-12-06 13:10:00|10369.9|10364.9|10369.7|10364.7|10370.6|10365.6|10367.9|10362.9|46
1701868500000|2023-12-06 13:15:00|10371.4|10362.4|10368.3|10363.3|10372.3|10367.3|10362.2|10357.2|181
1701868800000|2023-12-06 13:20:00|10368.2|10363.2|10364.8|10359.8|10368.6|10363.6|10362.8|10357.8|51
1701869100000|2023-12-06 13:25:00|10364.6|10359.6|10363.4|10358.4|10365.6|10360.6|10363.3|10358.3|78
1701869400000|2023-12-06 13:30:00|10363.6|10358.6|10362.1|10357.1|10365.7|10360.7|10358.8|10353.8|104
1701869700000|2023-12-06 13:35:00|10362.4|10357.4|10365.1|10360.1|10367.3|10362.3|10361.3|10356.3|91
1701870000000|2023-12-06 13:40:00|10364.8|10359.8|10360.4|10355.4|10365.1|10360.1|10359.3|10354.3|43
1701870300000|2023-12-06 13:45:00|10361.3|10356.3|10358.4|10353.4|10361.8|10356.8|10355.9|10350.9|143
1701870600000|2023-12-06 13:50:00|10358.2|10353.2|10355.4|10350.4|10358.5|10353.5|10354.8|10349.8|56
1701870900000|2023-12-06 13:55:00|10355.3|10350.3|10355.4|10350.4|10356.4|10351.4|10354.4|10349.4|51
1701871200000|2023-12-06 14:00:00|10355.6|10350.6|10358.5|10353.5|10358.5|10353.5|10354.3|10349.3|51
1701871500000|2023-12-06 14:05:00|10358|10353|10359.2|10354.2|10361|10356|10356|10351|28
1701871800000|2023-12-06 14:10:00|10359.4|10354.4|10362.1|10357.1|10364.2|10359.2|10359.1|10354.1|60
1701872100000|2023-12-06 14:15:00|10361.9|10356.9|10365.4|10360.4|10365.4|10360.4|10361.6|10356.6|50
1701872400000|2023-12-06 14:20:00|10365.3|10360.3|10360.8|10355.8|10365.6|10360.6|10359.8|10354.8|21
1701872700000|2023-12-06 14:25:00|10360.3|10355.3|10354.1|10349.1|10360.6|10355.6|10352.6|10347.6|88
1701873000000|2023-12-06 14:30:00|10353.9|10348.9|10355.8|10350.8|10358.3|10353.3|10353.6|10348.6|59
1701873300000|2023-12-06 14:35:00|10356.3|10351.3|10359.9|10354.9|10362|10357|10354.8|10349.8|47
1701873600000|2023-12-06 14:40:00|10359.6|10354.6|10356.2|10351.2|10360.7|10355.7|10354.6|10349.6|90
1701873900000|2023-12-06 14:45:00|10356|10351|10357|10352|10361.5|10356.5|10355.9|10350.9|105
1701874200000|2023-12-06 14:50:00|10357.1|10352.1|10362.5|10357.5|10362.5|10357.5|10354.5|10349.5|56
1701874500000|2023-12-06 14:55:00|10362.3|10357.3|10360.2|10355.2|10363|10358|10359|10354|29
1701874800000|2023-12-06 15:00:00|10358.7|10353.7|10366.3|10361.3|10367.8|10362.8|10358.6|10353.6|103
1701875100000|2023-12-06 15:05:00|10366.1|10361.1|10362.5|10357.5|10366.8|10361.8|10361.5|10356.5|34
1701875400000|2023-12-06 15:10:00|10362.3|10357.3|10359.3|10354.3|10363.6|10358.6|10358.8|10353.8|70
1701875700000|2023-12-06 15:15:00|10359.1|10354.1|10358.8|10353.8|10359.1|10354.1|10355.3|10350.3|73
1701876000000|2023-12-06 15:20:00|10359.1|10354.1|10359.8|10354.8|10360.8|10355.8|10356.3|10351.3|94
1701876300000|2023-12-06 15:25:00|10359.9|10354.9|10363.6|10358.6|10364.3|10359.3|10359.9|10354.9|67
1701876600000|2023-12-06 15:30:00|10363.4|10358.4|10357.8|10352.8|10363.6|10358.6|10356.8|10351.8|97
1701876900000|2023-12-06 15:35:00|10357.9|10352.9|10355.1|10350.1|10358.8|10353.8|10353.6|10348.6|50
1701877200000|2023-12-06 15:40:00|10355.3|10350.3|10356.9|10351.9|10357.6|10352.6|10354.6|10349.6|23
1701877500000|2023-12-06 15:45:00|10356.6|10351.6|10356.6|10351.6|10356.9|10351.9|10352.4|10347.4|41
1701877800000|2023-12-06 15:50:00|10356.9|10351.9|10361.4|10356.4|10361.9|10356.9|10356.4|10351.4|39
1701878100000|2023-12-06 15:55:00|10361.6|10356.6|10360.6|10355.6|10362.4|10357.4|10360.1|10355.1|30
1701878400000|2023-12-06 16:00:00|10360.4|10355.4|10356.8|10351.8|10360.6|10355.6|10355.8|10350.8|22
1701878700000|2023-12-06 16:05:00|10356.9|10351.9|10357.6|10352.6|10358.4|10353.4|10355.1|10350.1|16
1701879000000|2023-12-06 16:10:00|10357.1|10352.1|10354.9|10349.9|10357.4|10352.4|10352.6|10347.6|29
1701879300000|2023-12-06 16:15:00|10354.6|10349.6|10356.9|10351.9|10356.9|10351.9|10353.9|10348.9|20
1701879600000|2023-12-06 16:20:00|10356.8|10351.8|10358.4|10353.4|10360.4|10355.4|10355.9|10350.9|33
1701879900000|2023-12-06 16:25:00|10358.9|10353.9|10365.4|10360.4|10365.6|10360.6|10358.6|10353.6|42
1701880200000|2023-12-06 16:30:00|10365.1|10360.1|10367.4|10362.4|10367.4|10362.4|10363.6|10358.6|63
1701880500000|2023-12-06 16:35:00|10366.9|10361.9|10364.1|10359.1|10367.4|10362.4|10363.3|10358.3|26
1701880800000|2023-12-06 16:40:00|10363.8|10358.8|10363.4|10358.4|10364.3|10359.3|10361.8|10356.8|15
1701881100000|2023-12-06 16:45:00|10363.3|10358.3|10364.3|10359.3|10365.4|10360.4|10362.8|10357.8|29
1701881400000|2023-12-06 16:50:00|10364.4|10359.4|10360.8|10355.8|10364.4|10359.4|10359.8|10354.8|21
1701881700000|2023-12-06 16:55:00|10360.9|10355.9|10362.8|10357.8|10364.4|10359.4|10360.8|10355.8|29
1701882000000|2023-12-06 17:00:00|10362.9|10357.9|10365.4|10360.4|10365.9|10360.9|10362.9|10357.9|39
1701882300000|2023-12-06 17:05:00|10365.8|10360.8|10363.4|10358.4|10365.9|10360.9|10362.1|10357.1|11
1701882600000|2023-12-06 17:10:00|10363.6|10358.6|10364.9|10359.9|10365.4|10360.4|10362.8|10357.8|9
1701882900000|2023-12-06 17:15:00|10365.4|10360.4|10361.8|10356.8|10365.4|10360.4|10360.4|10355.4|26
1701883200000|2023-12-06 17:20:00|10361.9|10356.9|10361.9|10356.9|10363.4|10358.4|10360.8|10355.8|15
1701883500000|2023-12-06 17:25:00|10361.8|10356.8|10363.6|10358.6|10363.6|10358.6|10361.8|10356.8|13
1701883800000|2023-12-06 17:30:00|10363.4|10358.4|10361.9|10356.9|10363.9|10358.9|10361.4|10356.4|8
1701884100000|2023-12-06 17:35:00|10361.8|10356.8|10362.8|10357.8|10362.9|10357.9|10359.6|10354.6|26
1701884400000|2023-12-06 17:40:00|10362.9|10357.9|10364.8|10359.8|10364.9|10359.9|10361.9|10356.9|12
1701884700000|2023-12-06 17:45:00|10364.3|10359.3|10368.4|10363.4|10368.9|10363.9|10363.8|10358.8|38
1701885000000|2023-12-06 17:50:00|10368.3|10363.3|10364.9|10359.9|10368.4|10363.4|10364.8|10359.8|12
1701885300000|2023-12-06 17:55:00|10364.8|10359.8|10368.8|10363.8|10369.1|10364.1|10364.8|10359.8|48
1701885600000|2023-12-06 18:00:00|10368.9|10363.9|10367.1|10362.1|10369.4|10364.4|10366.8|10361.8|24
1701885900000|2023-12-06 18:05:00|10366.9|10361.9|10367.3|10362.3|10369.4|10364.4|10366.8|10361.8|6
1701886200000|2023-12-06 18:10:00|10367.4|10362.4|10368.8|10363.8|10369.2|10364.2|10367.4|10362.4|5
1701886500000|2023-12-06 18:15:00|10368.4|10363.4|10372.1|10367.1|10373.6|10368.6|10368.4|10363.4|18
1701886800000|2023-12-06 18:20:00|10372.3|10367.3|10374.4|10369.4|10374.4|10369.4|10371.8|10366.8|11
1701887100000|2023-12-06 18:25:00|10374.3|10369.3|10373.9|10368.9|10376.9|10371.9|10373.8|10368.8|53
1701887400000|2023-12-06 18:30:00|10374.3|10369.3|10373.9|10368.9|10375.3|10370.3|10372.3|10367.3|9
1701887700000|2023-12-06 18:35:00|10374.3|10369.3|10373.8|10368.8|10374.8|10369.8|10373.8|10368.8|24
1701888000000|2023-12-06 18:40:00|10373.3|10368.3|10374.6|10369.6|10375.4|10370.4|10372.8|10367.8|7
1701888300000|2023-12-06 18:45:00|10374.3|10369.3|10370.9|10365.9|10374.3|10369.3|10370.8|10365.8|15
1701888600000|2023-12-06 18:50:00|10371.1|10366.1|10370.6|10365.6|10371.3|10366.3|10368.8|10363.8|63
1701888900000|2023-12-06 18:55:00|10370.4|10365.4|10370.8|10365.8|10371.3|10366.3|10369.8|10364.8|7
1701889200000|2023-12-06 19:00:00|10370.9|10365.9|10372.3|10367.3|10372.4|10367.4|10370.8|10365.8|12
1701889500000|2023-12-06 19:05:00|10371.9|10366.9|10372.3|10367.3|10372.3|10367.3|10369.8|10364.8|32
1701889800000|2023-12-06 19:10:00|10372.1|10367.1|10374.8|10369.8|10374.9|10369.9|10372.1|10367.1|11
1701890100000|2023-12-06 19:15:00|10374.9|10369.9|10375.8|10370.8|10375.9|10370.9|10374.3|10369.3|5
1701890400000|2023-12-06 19:20:00|10376.1|10371.1|10378.6|10373.6|10379.8|10374.8|10375.9|10370.9|75
1701890700000|2023-12-06 19:25:00|10378.3|10373.3|10380.3|10375.3|10380.3|10375.3|10377.8|10372.8|24
1701891000000|2023-12-06 19:30:00|10380.4|10375.4|10378.8|10373.8|10380.4|10375.4|10377.8|10372.8|21
1701891300000|2023-12-06 19:35:00|10378.6|10373.6|10379.1|10374.1|10380.3|10375.3|10378.6|10373.6|9
1701891600000|2023-12-06 19:40:00|10378.9|10373.9|10379.8|10374.8|10379.9|10374.9|10378.6|10373.6|12
1701891900000|2023-12-06 19:45:00|10379.6|10374.6|10380.3|10375.3|10381.6|10376.6|10379.6|10374.6|23
1701892200000|2023-12-06 19:50:00|10380.1|10375.1|10381.3|10376.3|10382.1|10377.1|10379.1|10374.1|46
1701892500000|2023-12-06 19:55:00|10381.1|10376.1|10380.8|10375.8|10382.3|10377.3|10380.4|10375.4|60
1701892800000|2023-12-06 20:00:00|10380.9|10375.9|10383.3|10378.3|10383.3|10378.3|10380.5|10375.5|40
1701893100000|2023-12-06 20:05:00|10383.4|10378.4|10384.8|10379.8|10385.6|10380.6|10383.1|10378.1|27
1701893400000|2023-12-06 20:10:00|10384.6|10379.6|10384.8|10379.8|10385.6|10380.6|10384.3|10379.3|62
1701893700000|2023-12-06 20:15:00|10384.4|10379.4|10386.3|10381.3|10386.4|10381.4|10384.4|10379.4|56
1701894000000|2023-12-06 20:20:00|10386.4|10381.4|10386.6|10381.6|10387.1|10382.1|10385.8|10380.8|44
1701894300000|2023-12-06 20:25:00|10386.8|10381.8|10386.3|10381.3|10386.9|10381.9|10386.3|10381.3|22
1701894600000|2023-12-06 20:30:00|10386.6|10381.6|10385.5|10380.5|10386.6|10381.6|10385.3|10380.3|11
1701894900000|2023-12-06 20:35:00|10385.8|10380.8|10388.8|10383.8|10388.8|10383.8|10385.3|10380.3|13
1701895200000|2023-12-06 20:40:00|10388.6|10383.6|10386.3|10381.3|10389|10384|10386.3|10381.3|17
1701895500000|2023-12-06 20:45:00|10385.8|10380.8|10387.5|10382.5|10387.8|10382.8|10385.8|10380.8|10
1701895800000|2023-12-06 20:50:00|10387.3|10382.3|10386.3|10381.3|10387.8|10382.8|10386.3|10381.3|36
1701896100000|2023-12-06 20:55:00|10386.6|10381.6|10386.3|10381.3|10387.3|10382.3|10385.8|10380.8|57
1701896400000|2023-12-06 21:00:00|10386.1|10381.1|10384.4|10379.4|10386.3|10381.3|10384.3|10379.3|29
1701896700000|2023-12-06 21:05:00|10384.3|10379.3|10384.3|10379.3|10384.8|10379.8|10383.8|10378.8|3
1701897000000|2023-12-06 21:10:00|10384.4|10379.4|10384.8|10379.8|10384.8|10379.8|10384.3|10379.3|30
1701897300000|2023-12-06 21:15:00|10384.6|10379.6|10384.3|10379.3|10385.3|10380.3|10384.3|10379.3|14
1701897600000|2023-12-06 21:20:00|10384.8|10379.8|10384.4|10379.4|10384.9|10379.9|10384.3|10379.3|6
1701897900000|2023-12-06 21:25:00|10384.6|10379.6|10384.5|10379.5|10384.8|10379.8|10384.3|10379.3|2
1701898200000|2023-12-06 21:30:00|10384.2|10379.2|10383.8|10378.8|10384.3|10379.3|10383.7|10378.7|10
1701898500000|2023-12-06 21:35:00|10384|10379|10384.3|10379.3|10384.3|10379.3|10383.7|10378.7|0
1701898800000|2023-12-06 21:40:00|10384.8|10379.8|10384.8|10379.8|10385|10380|10384.3|10379.3|10
1701899100000|2023-12-06 21:45:00|10384.5|10379.5|10384.8|10379.8|10385.3|10380.3|10384.3|10379.3|16
1701899400000|2023-12-06 21:50:00|10384.5|10379.5|10384.5|10379.5|10384.8|10379.8|10384.3|10379.3|5
1701899700000|2023-12-06 21:55:00|10384.8|10379.8|10385.1|10380.1|10385.1|10380.1|10384|10379|23
1701900000000|2023-12-06 22:00:00|10385.3|10380.3|10385.3|10380.3|10385.3|10380.3|10385.3|10380.3|0
1701910800000|2023-12-07 01:00:00|10380.7|10375.7|10379.7|10374.7|10380.7|10375.7|10378.7|10373.7|63
1701911100000|2023-12-07 01:05:00|10380|10375|10380.1|10375.1|10380.4|10375.4|10379.6|10374.6|6
1701911400000|2023-12-07 01:10:00|10380.2|10375.2|10378.9|10373.9|10380.9|10375.9|10378.1|10373.1|18
1701911700000|2023-12-07 01:15:00|10379.1|10374.1|10381.4|10376.4|10381.4|10376.4|10378.9|10373.9|13
1701912000000|2023-12-07 01:20:00|10380.9|10375.9|10380.1|10375.1|10381.4|10376.4|10379.6|10374.6|16
1701912300000|2023-12-07 01:25:00|10380.4|10375.4|10383.1|10378.1|10383.2|10378.2|10380.1|10375.1|14
1701912600000|2023-12-07 01:30:00|10382.9|10377.9|10379.9|10374.9|10383.4|10378.4|10379.7|10374.7|14
1701912900000|2023-12-07 01:35:00|10379.6|10374.6|10378.9|10373.9|10380.7|10375.7|10378.6|10373.6|14
1701913200000|2023-12-07 01:40:00|10379.1|10374.1|10377.6|10372.6|10379.7|10374.7|10377.4|10372.4|44
1701913500000|2023-12-07 01:45:00|10377.4|10372.4|10378.7|10373.7|10378.7|10373.7|10375.7|10370.7|22
1701913800000|2023-12-07 01:50:00|10378.8|10373.8|10380.7|10375.7|10381|10376|10377.4|10372.4|16
1701914100000|2023-12-07 01:55:00|10380.9|10375.9|10380.1|10375.1|10380.9|10375.9|10378.6|10373.6|11
1701914400000|2023-12-07 02:00:00|10380.4|10375.4|10380.8|10375.8|10381.3|10376.3|10380|10375|8
1701914700000|2023-12-07 02:05:00|10380.5|10375.5|10379.8|10374.8|10381.1|10376.1|10379|10374|1
1701915000000|2023-12-07 02:10:00|10380|10375|10378.6|10373.6|10380.1|10375.1|10378.1|10373.1|2
1701915300000|2023-12-07 02:15:00|10378.5|10373.5|10377.6|10372.6|10378.5|10373.5|10377.1|10372.1|6
1701915600000|2023-12-07 02:20:00|10377.8|10372.8|10378.8|10373.8|10379.1|10374.1|10377.6|10372.6|1
1701915900000|2023-12-07 02:25:00|10378.3|10373.3|10378.3|10373.3|10378.8|10373.8|10377.3|10372.3|10
1701916200000|2023-12-07 02:30:00|10377.8|10372.8|10375.2|10370.2|10378.6|10373.6|10375.2|10370.2|14
1701916500000|2023-12-07 02:35:00|10375.5|10370.5|10377.9|10372.9|10378.7|10373.7|10374.7|10369.7|29
1701916800000|2023-12-07 02:40:00|10378.2|10373.2|10380.2|10375.2|10380.6|10375.6|10377.9|10372.9|2
1701917100000|2023-12-07 02:45:00|10380.1|10375.1|10381.7|10376.7|10382|10377|10380.1|10375.1|57
1701917400000|2023-12-07 02:50:00|10382|10377|10382.7|10377.7|10383.2|10378.2|10381.4|10376.4|19
1701917700000|2023-12-07 02:55:00|10382.8|10377.8|10381.2|10376.2|10383.5|10378.5|10381.2|10376.2|9
1701918000000|2023-12-07 03:00:00|10381.7|10376.7|10382.2|10377.2|10382.2|10377.2|10380.6|10375.6|3
1701918300000|2023-12-07 03:05:00|10382.5|10377.5|10383|10378|10383|10378|10381.1|10376.1|4
1701918600000|2023-12-07 03:10:00|10382.7|10377.7|10382.5|10377.5|10383.5|10378.5|10382.5|10377.5|5
1701918900000|2023-12-07 03:15:00|10382.7|10377.7|10382.4|10377.4|10383.7|10378.7|10382.4|10377.4|6
1701919200000|2023-12-07 03:20:00|10382.7|10377.7|10381|10376|10382.7|10377.7|10380.3|10375.3|8
1701919500000|2023-12-07 03:25:00|10380.8|10375.8|10381.5|10376.5|10382.5|10377.5|10380.8|10375.8|4
1701919800000|2023-12-07 03:30:00|10381.8|10376.8|10381.9|10376.9|10381.9|10376.9|10380.9|10375.9|5
1701920100000|2023-12-07 03:35:00|10381.7|10376.7|10382.2|10377.2|10382.5|10377.5|10381|10376|9
1701920400000|2023-12-07 03:40:00|10382.3|10377.3|10382.9|10377.9|10383.5|10378.5|10382.3|10377.3|11
1701920700000|2023-12-07 03:45:00|10382.7|10377.7|10384|10379|10384.4|10379.4|10382.5|10377.5|27
1701921000000|2023-12-07 03:50:00|10383.9|10378.9|10384|10379|10385.5|10380.5|10383.9|10378.9|5
1701921300000|2023-12-07 03:55:00|10384.2|10379.2|10385|10380|10385|10380|10383.2|10378.2|2
1701921600000|2023-12-07 04:00:00|10385.2|10380.2|10383.5|10378.5|10385.2|10380.2|10383.2|10378.2|7
1701921900000|2023-12-07 04:05:00|10383.7|10378.7|10384.4|10379.4|10384.7|10379.7|10383.4|10378.4|4
1701922200000|2023-12-07 04:10:00|10384.5|10379.5|10385.2|10380.2|10385.2|10380.2|10384.4|10379.4|8
1701922500000|2023-12-07 04:15:00|10385|10380|10385.2|10380.2|10385.2|10380.2|10384.5|10379.5|2
1701922800000|2023-12-07 04:20:00|10384.9|10379.9|10384.2|10379.2|10385|10380|10384.1|10379.1|4
1701923100000|2023-12-07 04:25:00|10384.4|10379.4|10383|10378|10384.7|10379.7|10382.7|10377.7|5
1701923400000|2023-12-07 04:30:00|10383.4|10378.4|10383.9|10378.9|10384.4|10379.4|10383.4|10378.4|8
1701923700000|2023-12-07 04:35:00|10383.7|10378.7|10383.5|10378.5|10383.7|10378.7|10383|10378|1
1701924000000|2023-12-07 04:40:00|10383|10378|10383.5|10378.5|10384|10379|10382.4|10377.4|4
1701924300000|2023-12-07 04:45:00|10383.7|10378.7|10383|10378|10384.5|10379.5|10382.5|10377.5|0
1701924600000|2023-12-07 04:50:00|10383.4|10378.4|10385|10380|10385.2|10380.2|10383.2|10378.2|4
1701924900000|2023-12-07 04:55:00|10385.2|10380.2|10383.4|10378.4|10385.2|10380.2|10382.7|10377.7|8
1701925200000|2023-12-07 05:00:00|10383.5|10378.5|10381.4|10376.4|10383.5|10378.5|10380.7|10375.7|11
1701925500000|2023-12-07 05:05:00|10380.9|10375.9|10382.7|10377.7|10382.7|10377.7|10380.4|10375.4|3
1701925800000|2023-12-07 05:10:00|10382.4|10377.4|10385.2|10380.2|10385.4|10380.4|10382.2|10377.2|17
1701926100000|2023-12-07 05:15:00|10385.1|10380.1|10385.7|10380.7|10386.4|10381.4|10384.9|10379.9|6
1701926400000|2023-12-07 05:20:00|10385.9|10380.9|10385.4|10380.4|10385.9|10380.9|10384.4|10379.4|15
1701926700000|2023-12-07 05:25:00|10384.9|10379.9|10385.2|10380.2|10385.4|10380.4|10384.4|10379.4|13
1701927000000|2023-12-07 05:30:00|10385.1|10380.1|10386|10381|10386|10381|10384.7|10379.7|5
1701927300000|2023-12-07 05:35:00|10385.9|10380.9|10384.7|10379.7|10386.2|10381.2|10384.2|10379.2|6
1701927600000|2023-12-07 05:40:00|10385.2|10380.2|10383.7|10378.7|10385.7|10380.7|10383.7|10378.7|7
1701927900000|2023-12-07 05:45:00|10383.6|10378.6|10382.7|10377.7|10384.2|10379.2|10382.7|10377.7|15
1701928200000|2023-12-07 05:50:00|10383|10378|10383|10378|10383.7|10378.7|10382.7|10377.7|4
1701928500000|2023-12-07 05:55:00|10383.2|10378.2|10381|10376|10383.7|10378.7|10380.2|10375.2|36
1701928800000|2023-12-07 06:00:00|10380.7|10375.7|10383.2|10378.2|10384|10379|10380|10375|13
1701929100000|2023-12-07 06:05:00|10382.9|10377.9|10382.5|10377.5|10383.2|10378.2|10381.7|10376.7|2
1701929400000|2023-12-07 06:10:00|10382.4|10377.4|10381.2|10376.2|10382.7|10377.7|10381.2|10376.2|3
1701929700000|2023-12-07 06:15:00|10381.1|10376.1|10380|10375|10381.2|10376.2|10379.7|10374.7|6
1701930000000|2023-12-07 06:20:00|10380.2|10375.2|10376.7|10371.7|10381|10376|10376.6|10371.6|3
1701930300000|2023-12-07 06:25:00|10376.5|10371.5|10377.2|10372.2|10377.7|10372.7|10375.7|10370.7|16
1701930600000|2023-12-07 06:30:00|10376.9|10371.9|10376.6|10371.6|10377.7|10372.7|10376.2|10371.2|4
1701930900000|2023-12-07 06:35:00|10376.7|10371.7|10373.2|10368.2|10377|10372|10373.2|10368.2|3
1701931200000|2023-12-07 06:40:00|10373|10368|10374.9|10369.9|10375.2|10370.2|10372.7|10367.7|22
1701931500000|2023-12-07 06:45:00|10374.7|10369.7|10376.2|10371.2|10377.2|10372.2|10374.7|10369.7|21
1701931800000|2023-12-07 06:50:00|10375.7|10370.7|10376.2|10371.2|10376.6|10371.6|10373.2|10368.2|8
1701932100000|2023-12-07 06:55:00|10376.1|10371.1|10376.3|10371.3|10376.7|10371.7|10374.7|10369.7|15
1701932400000|2023-12-07 07:00:00|10376.4|10371.4|10374.4|10369.4|10380.7|10375.7|10373.4|10368.4|59
1701932700000|2023-12-07 07:05:00|10374.2|10369.2|10373.7|10368.7|10375.2|10370.2|10372.2|10367.2|18
1701933000000|2023-12-07 07:10:00|10373.6|10368.6|10371.9|10366.9|10373.7|10368.7|10371.2|10366.2|15
1701933300000|2023-12-07 07:15:00|10371.7|10366.7|10367.2|10362.2|10371.7|10366.7|10367.2|10362.2|86
1701933600000|2023-12-07 07:20:00|10367.4|10362.4|10367.2|10362.2|10368.2|10363.2|10365.9|10360.9|40
1701933900000|2023-12-07 07:25:00|10367.4|10362.4|10363.7|10358.7|10367.9|10362.9|10363.2|10358.2|44
1701934200000|2023-12-07 07:30:00|10364.2|10359.2|10362.4|10357.4|10365.9|10360.9|10361.7|10356.7|15
1701934500000|2023-12-07 07:35:00|10362.6|10357.6|10360.9|10355.9|10363.4|10358.4|10360.4|10355.4|39
1701934800000|2023-12-07 07:40:00|10361.2|10356.2|10357.4|10352.4|10361.4|10356.4|10356.4|10351.4|60
1701935100000|2023-12-07 07:45:00|10357.3|10352.3|10356.1|10351.1|10357.4|10352.4|10353.7|10348.7|102
1701935400000|2023-12-07 07:50:00|10356.2|10351.2|10355.6|10350.6|10357.6|10352.6|10355.4|10350.4|29
1701935700000|2023-12-07 07:55:00|10355.4|10350.4|10355.9|10350.9|10356.6|10351.6|10354.9|10349.9|10
1701936000000|2023-12-07 08:00:00|10356.1|10351.1|10352.6|10347.6|10359.1|10354.1|10352.4|10347.4|75
1701936300000|2023-12-07 08:05:00|10352.7|10347.7|10357.1|10352.1|10357.4|10352.4|10352.6|10347.6|41
1701936600000|2023-12-07 08:10:00|10356.9|10351.9|10355.4|10350.4|10357.1|10352.1|10354.4|10349.4|21
1701936900000|2023-12-07 08:15:00|10355.9|10350.9|10356.9|10351.9|10359.4|10354.4|10355.4|10350.4|41
1701937200000|2023-12-07 08:20:00|10356.7|10351.7|10356.6|10351.6|10360.6|10355.6|10355.7|10350.7|43
1701937500000|2023-12-07 08:25:00|10356.7|10351.7|10351.4|10346.4|10356.9|10351.9|10350.9|10345.9|29
1701937800000|2023-12-07 08:30:00|10351.7|10346.7|10354.2|10349.2|10355.2|10350.2|10351.2|10346.2|21
1701938100000|2023-12-07 08:35:00|10354.4|10349.4|10351.6|10346.6|10354.9|10349.9|10351.4|10346.4|28
1701938400000|2023-12-07 08:40:00|10351.7|10346.7|10352.9|10347.9|10353.7|10348.7|10350.9|10345.9|10
1701938700000|2023-12-07 08:45:00|10353.2|10348.2|10353.9|10348.9|10354.2|10349.2|10352.1|10347.1|12
1701939000000|2023-12-07 08:50:00|10354|10349|10355.4|10350.4|10356.2|10351.2|10353.4|10348.4|27
1701939300000|2023-12-07 08:55:00|10355.6|10350.6|10355.1|10350.1|10355.7|10350.7|10353.1|10348.1|8
1701939600000|2023-12-07 09:00:00|10354.9|10349.9|10353.9|10348.9|10355.9|10350.9|10353.4|10348.4|26
1701939900000|2023-12-07 09:05:00|10353.7|10348.7|10355.4|10350.4|10355.9|10350.9|10352.6|10347.6|15
1701940200000|2023-12-07 09:10:00|10355.9|10350.9|10356.1|10351.1|10356.7|10351.7|10353.4|10348.4|30
1701940500000|2023-12-07 09:15:00|10355.9|10350.9|10354.9|10349.9|10356.4|10351.4|10352.9|10347.9|31
1701940800000|2023-12-07 09:20:00|10355.3|10350.3|10359.4|10354.4|10360.4|10355.4|10355.3|10350.3|37
1701941100000|2023-12-07 09:25:00|10359.6|10354.6|10357.9|10352.9|10359.9|10354.9|10357.1|10352.1|8
1701941400000|2023-12-07 09:30:00|10357.7|10352.7|10353.6|10348.6|10357.7|10352.7|10351.4|10346.4|30
1701941700000|2023-12-07 09:35:00|10353.4|10348.4|10349.9|10344.9|10353.9|10348.9|10349.9|10344.9|50
1701942000000|2023-12-07 09:40:00|10349.8|10344.8|10349.9|10344.9|10352.6|10347.6|10349.4|10344.4|29
1701942300000|2023-12-07 09:45:00|10350.4|10345.4|10349.9|10344.9|10352.1|10347.1|10349.4|10344.4|18
1701942600000|2023-12-07 09:50:00|10349.6|10344.6|10345.1|10340.1|10350.1|10345.1|10343.9|10338.9|123
1701942900000|2023-12-07 09:55:00|10345.3|10340.3|10347.1|10342.1|10348.3|10343.3|10345.3|10340.3|15
1701943200000|2023-12-07 10:00:00|10347.6|10342.6|10346.8|10341.8|10348.3|10343.3|10346.1|10341.1|27
1701943500000|2023-12-07 10:05:00|10347.1|10342.1|10348.8|10343.8|10350.3|10345.3|10346.8|10341.8|40
1701943800000|2023-12-07 10:10:00|10348.9|10343.9|10346.4|10341.4|10349.9|10344.9|10346.1|10341.1|16
1701944100000|2023-12-07 10:15:00|10346.3|10341.3|10347.8|10342.8|10351.8|10346.8|10346.3|10341.3|20
1701944400000|2023-12-07 10:20:00|10347.3|10342.3|10348.5|10343.5|10350|10345|10346.5|10341.5|15
1701944700000|2023-12-07 10:25:00|10348.6|10343.6|10353.5|10348.5|10353.5|10348.5|10348|10343|78
1701945000000|2023-12-07 10:30:00|10353.8|10348.8|10355|10350|10355.7|10350.7|10352.5|10347.5|34
1701945300000|2023-12-07 10:35:00|10355.5|10350.5|10359|10354|10359.2|10354.2|10353.5|10348.5|39
1701945600000|2023-12-07 10:40:00|10359.3|10354.3|10354.5|10349.5|10360|10355|10354.5|10349.5|14
1701945900000|2023-12-07 10:45:00|10354|10349|10354.5|10349.5|10356.8|10351.8|10354|10349|13
1701946200000|2023-12-07 10:50:00|10354|10349|10353|10348|10354.5|10349.5|10353|10348|21
1701946500000|2023-12-07 10:55:00|10352.8|10347.8|10353|10348|10353.5|10348.5|10351.5|10346.5|16
1701946800000|2023-12-07 11:00:00|10352.5|10347.5|10351|10346|10352.5|10347.5|10348.3|10343.3|28
1701947100000|2023-12-07 11:05:00|10351.3|10346.3|10352|10347|10353.3|10348.3|10350.8|10345.8|12
1701947400000|2023-12-07 11:10:00|10352.2|10347.2|10355|10350|10355.3|10350.3|10351.5|10346.5|15
1701947700000|2023-12-07 11:15:00|10354.9|10349.9|10353|10348|10355|10350|10351.5|10346.5|6
1701948000000|2023-12-07 11:20:00|10353.3|10348.3|10358|10353|10358.5|10353.5|10352.3|10347.3|13
1701948300000|2023-12-07 11:25:00|10358.5|10353.5|10357.5|10352.5|10359.5|10354.5|10357|10352|15
1701948600000|2023-12-07 11:30:00|10357.8|10352.8|10361.5|10356.5|10363.4|10358.4|10357.5|10352.5|20
1701948900000|2023-12-07 11:35:00|10362|10357|10359.2|10354.2|10362.9|10357.9|10359.2|10354.2|6
1701949200000|2023-12-07 11:40:00|10359|10354|10355|10350|10359|10354|10354.5|10349.5|21
1701949500000|2023-12-07 11:45:00|10355.4|10350.4|10355|10350|10356|10351|10353.5|10348.5|29
1701949800000|2023-12-07 11:50:00|10354.5|10349.5|10353|10348|10354.5|10349.5|10353|10348|14
1701950100000|2023-12-07 11:55:00|10353.2|10348.2|10357.2|10352.2|10357.9|10352.9|10353|10348|28
1701950400000|2023-12-07 12:00:00|10357.5|10352.5|10357.5|10352.5|10358|10353|10355.5|10350.5|54
1701950700000|2023-12-07 12:05:00|10358|10353|10359|10354|10360|10355|10357|10352|20
1701951000000|2023-12-07 12:10:00|10359.1|10354.1|10364|10359|10364.5|10359.5|10359.1|10354.1|37
1701951300000|2023-12-07 12:15:00|10363.7|10358.7|10365.5|10360.5|10365.8|10360.8|10362.5|10357.5|9
1701951600000|2023-12-07 12:20:00|10366|10361|10368.3|10363.3|10368.5|10363.5|10364.5|10359.5|80
1701951900000|2023-12-07 12:25:00|10368.5|10363.5|10366|10361|10369|10364|10365|10360|28
1701952200000|2023-12-07 12:30:00|10365.8|10360.8|10362|10357|10366|10361|10362|10357|18
1701952500000|2023-12-07 12:35:00|10362.3|10357.3|10362.3|10357.3|10365|10360|10360.8|10355.8|108
1701952800000|2023-12-07 12:40:00|10362.5|10357.5|10362.6|10357.6|10364|10359|10361.5|10356.5|39
1701953100000|2023-12-07 12:45:00|10362.8|10357.8|10364.5|10359.5|10365|10360|10359.5|10354.5|18
1701953400000|2023-12-07 12:50:00|10364.6|10359.6|10364.2|10359.2|10366.3|10361.3|10363.2|10358.2|24
1701953700000|2023-12-07 12:55:00|10364|10359|10360.5|10355.5|10364|10359|10358.8|10353.8|80
1701954000000|2023-12-07 13:00:00|10360.8|10355.8|10358.8|10353.8|10364|10359|10357.8|10352.8|30
1701954300000|2023-12-07 13:05:00|10358.5|10353.5|10359|10354|10362.3|10357.3|10358.5|10353.5|43
1701954600000|2023-12-07 13:10:00|10359.1|10354.1|10362.3|10357.3|10362.8|10357.8|10359|10354|61
1701954900000|2023-12-07 13:15:00|10361.8|10356.8|10359.5|10354.5|10363.4|10358.4|10359|10354|27
1701955200000|2023-12-07 13:20:00|10359.4|10354.4|10356.5|10351.5|10359.5|10354.5|10354.5|10349.5|43
1701955500000|2023-12-07 13:25:00|10355.5|10350.5|10359.1|10354.1|10359.1|10354.1|10354.5|10349.5|66
1701955800000|2023-12-07 13:30:00|10360|10355|10357.2|10352.2|10371.8|10366.8|10354.7|10349.7|251
1701956100000|2023-12-07 13:35:00|10357.5|10352.5|10345.3|10340.3|10358|10353|10344.5|10339.5|148
1701956400000|2023-12-07 13:40:00|10345.5|10340.5|10343.7|10338.7|10345.5|10340.5|10340.8|10335.8|186
1701956700000|2023-12-07 13:45:00|10343.5|10338.5|10342.7|10337.7|10345|10340|10338.5|10333.5|63
1701957000000|2023-12-07 13:50:00|10342.5|10337.5|10337|10332|10343|10338|10334.5|10329.5|62
1701957300000|2023-12-07 13:55:00|10337.3|10332.3|10341.7|10336.7|10341.7|10336.7|10336.5|10331.5|112
1701957600000|2023-12-07 14:00:00|10341.5|10336.5|10344.5|10339.5|10347|10342|10340.2|10335.2|77
1701957900000|2023-12-07 14:05:00|10344.8|10339.8|10345.3|10340.3|10347.2|10342.2|10342|10337|56
1701958200000|2023-12-07 14:10:00|10345.2|10340.2|10348|10343|10348.8|10343.8|10343|10338|44
1701958500000|2023-12-07 14:15:00|10348.2|10343.2|10354.5|10349.5|10354.8|10349.8|10346.2|10341.2|177
1701958800000|2023-12-07 14:20:00|10354.8|10349.8|10353.5|10348.5|10354.8|10349.8|10352|10347|76
1701959100000|2023-12-07 14:25:00|10353.8|10348.8|10350.5|10345.5|10356|10351|10349.5|10344.5|44
1701959400000|2023-12-07 14:30:00|10351|10346|10349.5|10344.5|10351|10346|10347.2|10342.2|79
1701959700000|2023-12-07 14:35:00|10350|10345|10352|10347|10354.3|10349.3|10347.2|10342.2|54
1701960000000|2023-12-07 14:40:00|10352.3|10347.3|10354.3|10349.3|10356.3|10351.3|10351.8|10346.8|47
1701960300000|2023-12-07 14:45:00|10354.2|10349.2|10353|10348|10355.8|10350.8|10350|10345|65
1701960600000|2023-12-07 14:50:00|10352.5|10347.5|10354.5|10349.5|10356|10351|10346.5|10341.5|94
1701960900000|2023-12-07 14:55:00|10354.9|10349.9|10357.6|10352.6|10357.7|10352.7|10353|10348|74
1701961200000|2023-12-07 15:00:00|10357.8|10352.8|10352.7|10347.7|10360.7|10355.7|10352.5|10347.5|92
1701961500000|2023-12-07 15:05:00|10352.5|10347.5|10359.5|10354.5|10361|10356|10352.4|10347.4|52
1701961800000|2023-12-07 15:10:00|10359|10354|10352.7|10347.7|10360.2|10355.2|10351.5|10346.5|64
1701962100000|2023-12-07 15:15:00|10352.5|10347.5|10345.5|10340.5|10352.7|10347.7|10345.5|10340.5|65
1701962400000|2023-12-07 15:20:00|10345.2|10340.2|10345.4|10340.4|10348|10343|10343.2|10338.2|64
1701962700000|2023-12-07 15:25:00|10345.5|10340.5|10341.5|10336.5|10347.2|10342.2|10340.7|10335.7|72
1701963000000|2023-12-07 15:30:00|10341.2|10336.2|10341.2|10336.2|10343|10338|10338.2|10333.2|60
1701963300000|2023-12-07 15:35:00|10341.7|10336.7|10335.5|10330.5|10342.2|10337.2|10333|10328|101
1701963600000|2023-12-07 15:40:00|10335.7|10330.7|10339.5|10334.5|10341.2|10336.2|10335.2|10330.2|97
1701963900000|2023-12-07 15:45:00|10339.2|10334.2|10336|10331|10340|10335|10335.7|10330.7|17
1701964200000|2023-12-07 15:50:00|10336.5|10331.5|10341.4|10336.4|10342.2|10337.2|10336.5|10331.5|41
1701964500000|2023-12-07 15:55:00|10341.5|10336.5|10339.1|10334.1|10342|10337|10338.4|10333.4|72
1701964800000|2023-12-07 16:00:00|10339.2|10334.2|10334.4|10329.4|10339.2|10334.2|10330.4|10325.4|75
1701965100000|2023-12-07 16:05:00|10334.9|10329.9|10333.4|10328.4|10337.2|10332.2|10333.4|10328.4|40
1701965400000|2023-12-07 16:10:00|10333|10328|10333.4|10328.4|10335|10330|10331.4|10326.4|95
1701965700000|2023-12-07 16:15:00|10333.5|10328.5|10338.4|10333.4|10339.2|10334.2|10332.7|10327.7|40
1701966000000|2023-12-07 16:20:00|10337.9|10332.9|10336.9|10331.9|10337.9|10332.9|10332.9|10327.9|38
1701966300000|2023-12-07 16:25:00|10336.4|10331.4|10336.6|10331.6|10338.2|10333.2|10334.9|10329.9|31
1701966600000|2023-12-07 16:30:00|10336.7|10331.7|10337.7|10332.7|10338.2|10333.2|10334.1|10329.1|31
1701966900000|2023-12-07 16:35:00|10337.6|10332.6|10337.6|10332.6|10340.1|10335.1|10336.9|10331.9|20
1701967200000|2023-12-07 16:40:00|10337.4|10332.4|10331.4|10326.4|10337.4|10332.4|10331.4|10326.4|13
1701967500000|2023-12-07 16:45:00|10331.7|10326.7|10332.7|10327.7|10332.7|10327.7|10329.4|10324.4|38
1701967800000|2023-12-07 16:50:00|10332.4|10327.4|10332.9|10327.9|10335.7|10330.7|10331.7|10326.7|42
1701968100000|2023-12-07 16:55:00|10332.7|10327.7|10332.4|10327.4|10333.9|10328.9|10331.2|10326.2|12
1701968400000|2023-12-07 17:00:00|10332.7|10327.7|10336.4|10331.4|10336.6|10331.6|10331.9|10326.9|19
1701968700000|2023-12-07 17:05:00|10336.7|10331.7|10339.6|10334.6|10339.9|10334.9|10336.7|10331.7|99
1701969000000|2023-12-07 17:10:00|10339.4|10334.4|10338.9|10333.9|10339.4|10334.4|10337.9|10332.9|15
1701969300000|2023-12-07 17:15:00|10338.6|10333.6|10333.4|10328.4|10338.6|10333.6|10332.4|10327.4|12
1701969600000|2023-12-07 17:20:00|10333.3|10328.3|10330.9|10325.9|10333.4|10328.4|10327.9|10322.9|98
1701969900000|2023-12-07 17:25:00|10330.4|10325.4|10327.9|10322.9|10330.7|10325.7|10327.2|10322.2|17
1701970200000|2023-12-07 17:30:00|10327.4|10322.4|10323.9|10318.9|10327.4|10322.4|10322.4|10317.4|119
1701970500000|2023-12-07 17:35:00|10324.1|10319.1|10319.6|10314.6|10324.9|10319.9|10319.6|10314.6|71
1701970800000|2023-12-07 17:40:00|10319.8|10314.8|10313.9|10308.9|10320.4|10315.4|10312.9|10307.9|93
1701971100000|2023-12-07 17:45:00|10313.4|10308.4|10306.8|10301.8|10315.4|10310.4|10291.8|10286.8|846
1701971400000|2023-12-07 17:50:00|10306.3|10301.3|10311.5|10306.5|10312.5|10307.5|10301.1|10296.1|173
1701971700000|2023-12-07 17:55:00|10311.3|10306.3|10310.5|10305.5|10313|10308|10308.1|10303.1|154
1701972000000|2023-12-07 18:00:00|10310.3|10305.3|10315.5|10310.5|10316.1|10311.1|10310|10305|217
1701972300000|2023-12-07 18:05:00|10315.3|10310.3|10317|10312|10318.7|10313.7|10314.6|10309.6|41
1701972600000|2023-12-07 18:10:00|10317.2|10312.2|10311.7|10306.7|10317.2|10312.2|10310|10305|75
1701972900000|2023-12-07 18:15:00|10311.8|10306.8|10316.5|10311.5|10316.5|10311.5|10311.7|10306.7|32
1701973200000|2023-12-07 18:20:00|10317.2|10312.2|10318.7|10313.7|10320|10315|10317.2|10312.2|36
1701973500000|2023-12-07 18:25:00|10318.5|10313.5|10320|10315|10322.5|10317.5|10317.7|10312.7|37
1701973800000|2023-12-07 18:30:00|10320.2|10315.2|10319.5|10314.5|10321|10316|10318.5|10313.5|20
1701974100000|2023-12-07 18:35:00|10319.7|10314.7|10320.7|10315.7|10321|10316|10318.5|10313.5|12
1701974400000|2023-12-07 18:40:00|10320.5|10315.5|10317.4|10312.4|10320.7|10315.7|10316|10311|10
1701974700000|2023-12-07 18:45:00|10317|10312|10318.5|10313.5|10319.7|10314.7|10316.7|10311.7|10
1701975000000|2023-12-07 18:50:00|10318.4|10313.4|10317|10312|10318.4|10313.4|10315.5|10310.5|19
1701975300000|2023-12-07 18:55:00|10317.5|10312.5|10317.7|10312.7|10317.7|10312.7|10315.5|10310.5|15
1701975600000|2023-12-07 19:00:00|10318|10313|10319.5|10314.5|10320.5|10315.5|10316.5|10311.5|29
1701975900000|2023-12-07 19:05:00|10319.7|10314.7|10319.5|10314.5|10320.7|10315.7|10319|10314|7
1701976200000|2023-12-07 19:10:00|10319.2|10314.2|10318.5|10313.5|10321|10316|10318|10313|94
1701976500000|2023-12-07 19:15:00|10318.3|10313.3|10317.7|10312.7|10320|10315|10316.7|10311.7|12
1701976800000|2023-12-07 19:20:00|10317.5|10312.5|10318.7|10313.7|10319.2|10314.2|10315.5|10310.5|9
1701977100000|2023-12-07 19:25:00|10319|10314|10320|10315|10320.2|10315.2|10318.7|10313.7|13
1701977400000|2023-12-07 19:30:00|10320.2|10315.2|10321|10316|10321|10316|10319.2|10314.2|87
1701977700000|2023-12-07 19:35:00|10320.9|10315.9|10318.2|10313.2|10321.7|10316.7|10318.2|10313.2|271
1701978000000|2023-12-07 19:40:00|10318.7|10313.7|10321.2|10316.2|10321.2|10316.2|10317.7|10312.7|279
1701978300000|2023-12-07 19:45:00|10321.3|10316.3|10320.7|10315.7|10322.7|10317.7|10320.2|10315.2|283
1701978600000|2023-12-07 19:50:00|10321.2|10316.2|10320.7|10315.7|10321.2|10316.2|10320.2|10315.2|290
1701978900000|2023-12-07 19:55:00|10320.2|10315.2|10321.7|10316.7|10322.2|10317.2|10320.2|10315.2|323
1701979200000|2023-12-07 20:00:00|10322.2|10317.2|10322.7|10317.7|10323.2|10318.2|10321.7|10316.7|184
1701979500000|2023-12-07 20:05:00|10322.2|10317.2|10321.2|10316.2|10322.2|10317.2|10320.7|10315.7|209
1701979800000|2023-12-07 20:10:00|10321.7|10316.7|10321.7|10316.7|10321.7|10316.7|10321.2|10316.2|164
1701980100000|2023-12-07 20:15:00|10321.2|10316.2|10319.2|10314.2|10321.4|10316.4|10318.7|10313.7|206
1701980400000|2023-12-07 20:20:00|10318.8|10313.8|10320.2|10315.2|10320.2|10315.2|10318|10313|166
1701980700000|2023-12-07 20:25:00|10320.7|10315.7|10319.2|10314.2|10320.7|10315.7|10317.7|10312.7|157
1701981000000|2023-12-07 20:30:00|10318.7|10313.7|10319.7|10314.7|10319.7|10314.7|10317.9|10312.9|181
1701981300000|2023-12-07 20:35:00|10319.4|10314.4|10321.2|10316.2|10321.2|10316.2|10319.2|10314.2|144
1701981600000|2023-12-07 20:40:00|10321.7|10316.7|10321.7|10316.7|10322.2|10317.2|10320.7|10315.7|198
1701981900000|2023-12-07 20:45:00|10322.2|10317.2|10323.2|10318.2|10323.7|10318.7|10321.7|10316.7|195
1701982200000|2023-12-07 20:50:00|10323.1|10318.1|10324.1|10319.1|10324.9|10319.9|10323.1|10318.1|234
1701982500000|2023-12-07 20:55:00|10323.7|10318.7|10326.2|10321.2|10326.3|10321.3|10323.6|10318.6|550
1701982800000|2023-12-07 21:00:00|10326.3|10321.3|10327.7|10322.7|10328.2|10323.2|10326|10321|70
1701983100000|2023-12-07 21:05:00|10327.9|10322.9|10329.2|10324.2|10329.4|10324.4|10327.9|10322.9|4
1701983400000|2023-12-07 21:10:00|10329.7|10324.7|10331.1|10326.1|10331.6|10326.6|10329.6|10324.6|20
1701983700000|2023-12-07 21:15:00|10331.2|10326.2|10332.6|10327.6|10332.7|10327.7|10330.9|10325.9|8
1701984000000|2023-12-07 21:20:00|10332.4|10327.4|10333.2|10328.2|10333.2|10328.2|10331.9|10326.9|3
1701984300000|2023-12-07 21:25:00|10333.1|10328.1|10333.7|10328.7|10334.1|10329.1|10332.9|10327.9|3
1701984600000|2023-12-07 21:30:00|10334.1|10329.1|10333.7|10328.7|10334.6|10329.6|10333.6|10328.6|5
1701984900000|2023-12-07 21:35:00|10333.6|10328.6|10334.1|10329.1|10334.2|10329.2|10333.2|10328.2|13
1701985200000|2023-12-07 21:40:00|10333.6|10328.6|10332.1|10327.1|10333.6|10328.6|10331.6|10326.6|0
1701985500000|2023-12-07 21:45:00|10332.2|10327.2|10331.7|10326.7|10332.7|10327.7|10331.6|10326.6|3
1701985800000|2023-12-07 21:50:00|10331.6|10326.6|10330.7|10325.7|10331.9|10326.9|10330.6|10325.6|14
1701986100000|2023-12-07 21:55:00|10330.6|10325.6|10333|10326|10333.5|10328.5|10330.6|10325.6|22
1701997200000|2023-12-08 01:00:00|10320.2|10315.2|10315.4|10310.4|10320.2|10315.2|10312.4|10307.4|71
1701997500000|2023-12-08 01:05:00|10314.9|10309.9|10316.9|10311.9|10317|10312|10311.9|10306.9|65
1701997800000|2023-12-08 01:10:00|10317|10312|10317.5|10312.5|10319|10314|10314.9|10309.9|23
1701998100000|2023-12-08 01:15:00|10318|10313|10319.5|10314.5|10319.5|10314.5|10313|10308|40
1701998400000|2023-12-08 01:20:00|10320|10315|10328.2|10323.2|10329.2|10324.2|10320|10315|36
1701998700000|2023-12-08 01:25:00|10328.4|10323.4|10324.9|10319.9|10328.4|10323.4|10323.2|10318.2|40
1701999000000|2023-12-08 01:30:00|10325|10320|10323.4|10318.4|10326|10321|10321.7|10316.7|20
1701999300000|2023-12-08 01:35:00|10323.2|10318.2|10325.5|10320.5|10325.7|10320.7|10322.7|10317.7|36
1701999600000|2023-12-08 01:40:00|10325.7|10320.7|10325.7|10320.7|10326.7|10321.7|10323.7|10318.7|17
1701999900000|2023-12-08 01:45:00|10325.2|10320.2|10325.7|10320.7|10327.2|10322.2|10324.2|10319.2|8
1702000200000|2023-12-08 01:50:00|10325.9|10320.9|10323.2|10318.2|10328.2|10323.2|10323.2|10318.2|11
1702000500000|2023-12-08 01:55:00|10323.7|10318.7|10325.9|10320.9|10326.7|10321.7|10323.7|10318.7|27
1702000800000|2023-12-08 02:00:00|10326|10321|10327.2|10322.2|10327.7|10322.7|10323.7|10318.7|72
1702001100000|2023-12-08 02:05:00|10326.9|10321.9|10326.1|10321.1|10327.6|10322.6|10324.7|10319.7|8
1702001400000|2023-12-08 02:10:00|10325.7|10320.7|10326.7|10321.7|10327.5|10322.5|10324.7|10319.7|27
1702001700000|2023-12-08 02:15:00|10326.2|10321.2|10323.2|10318.2|10326.7|10321.7|10322.2|10317.2|9
1702002000000|2023-12-08 02:20:00|10323.5|10318.5|10327.5|10322.5|10327.5|10322.5|10323.2|10318.2|28
1702002300000|2023-12-08 02:25:00|10327.2|10322.2|10327.2|10322.2|10327.8|10322.8|10326.5|10321.5|34
1702002600000|2023-12-08 02:30:00|10327|10322|10325.2|10320.2|10327.5|10322.5|10324|10319|11
1702002900000|2023-12-08 02:35:00|10325.3|10320.3|10325.7|10320.7|10327.2|10322.2|10325.2|10320.2|7
1702003200000|2023-12-08 02:40:00|10325.8|10320.8|10325.7|10320.7|10326.2|10321.2|10324.7|10319.7|7
1702003500000|2023-12-08 02:45:00|10325.4|10320.4|10327.2|10322.2|10327.7|10322.7|10325.2|10320.2|6
1702003800000|2023-12-08 02:50:00|10326.9|10321.9|10327.2|10322.2|10328.7|10323.7|10326.2|10321.2|14
1702004100000|2023-12-08 02:55:00|10326.9|10321.9|10325.2|10320.2|10326.9|10321.9|10324.8|10319.8|8
1702004400000|2023-12-08 03:00:00|10325.5|10320.5|10327.2|10322.2|10328.2|10323.2|10325.5|10320.5|18
1702004700000|2023-12-08 03:05:00|10327.3|10322.3|10325.2|10320.2|10327.9|10322.9|10324.7|10319.7|24
1702005000000|2023-12-08 03:10:00|10325|10320|10326|10321|10326|10321|10323.7|10318.7|32
1702005300000|2023-12-08 03:15:00|10326.2|10321.2|10324.2|10319.2|10326.7|10321.7|10323.5|10318.5|14
1702005600000|2023-12-08 03:20:00|10324.5|10319.5|10323.7|10318.7|10324.7|10319.7|10323.2|10318.2|6
1702005900000|2023-12-08 03:25:00|10323.2|10318.2|10324.7|10319.7|10325|10320|10322.7|10317.7|2
1702006200000|2023-12-08 03:30:00|10325|10320|10330.6|10325.6|10330.7|10325.7|10325|10320|15
1702006500000|2023-12-08 03:35:00|10330.7|10325.7|10330.7|10325.7|10333.1|10328.1|10329.7|10324.7|21
1702006800000|2023-12-08 03:40:00|10330.6|10325.6|10331.2|10326.2|10331.7|10326.7|10329.2|10324.2|10
1702007100000|2023-12-08 03:45:00|10331.1|10326.1|10329.6|10324.6|10331.1|10326.1|10329.2|10324.2|20
1702007400000|2023-12-08 03:50:00|10329.7|10324.7|10327|10322|10329.7|10324.7|10326.9|10321.9|23
1702007700000|2023-12-08 03:55:00|10327.2|10322.2|10326.7|10321.7|10327.4|10322.4|10325.2|10320.2|9
1702008000000|2023-12-08 04:00:00|10327.2|10322.2|10327.9|10322.9|10328.4|10323.4|10326.4|10321.4|10
1702008300000|2023-12-08 04:05:00|10327.7|10322.7|10330.2|10325.2|10331.7|10326.7|10327.7|10322.7|7
1702008600000|2023-12-08 04:10:00|10330.1|10325.1|10326.7|10321.7|10330.2|10325.2|10326.7|10321.7|1
1702008900000|2023-12-08 04:15:00|10326.4|10321.4|10325.7|10320.7|10327.2|10322.2|10324.9|10319.9|15
1702009200000|2023-12-08 04:20:00|10326.2|10321.2|10328.9|10323.9|10329.2|10324.2|10326.2|10321.2|5
1702009500000|2023-12-08 04:25:00|10328.7|10323.7|10328.2|10323.2|10329.7|10324.7|10327.4|10322.4|18
1702009800000|2023-12-08 04:30:00|10328.4|10323.4|10328.4|10323.4|10328.6|10323.6|10327.6|10322.6|25
1702010100000|2023-12-08 04:35:00|10328.6|10323.6|10331.1|10326.1|10331.6|10326.6|10328.6|10323.6|6
1702010400000|2023-12-08 04:40:00|10330.9|10325.9|10332.1|10327.1|10332.4|10327.4|10330.4|10325.4|6
1702010700000|2023-12-08 04:45:00|10331.9|10326.9|10330.9|10325.9|10331.9|10326.9|10330.4|10325.4|7
1702011000000|2023-12-08 04:50:00|10331.1|10326.1|10332.9|10327.9|10333.9|10328.9|10331.1|10326.1|19
1702011300000|2023-12-08 04:55:00|10332.6|10327.6|10332.2|10327.2|10333.4|10328.4|10332.2|10327.2|11
1702011600000|2023-12-08 05:00:00|10332.4|10327.4|10332.4|10327.4|10332.7|10327.7|10331.4|10326.4|13
1702011900000|2023-12-08 05:05:00|10332.2|10327.2|10331.4|10326.4|10332.9|10327.9|10331.1|10326.1|1
1702012200000|2023-12-08 05:10:00|10331.6|10326.6|10331.9|10326.9|10332.9|10327.9|10331.4|10326.4|4
1702012500000|2023-12-08 05:15:00|10332.1|10327.1|10330.8|10325.8|10332.6|10327.6|10330.8|10325.8|1
1702012800000|2023-12-08 05:20:00|10330.4|10325.4|10332.4|10327.4|10332.9|10327.9|10330.3|10325.3|20
1702013100000|2023-12-08 05:25:00|10332.1|10327.1|10330.9|10325.9|10332.4|10327.4|10330.9|10325.9|3
1702013400000|2023-12-08 05:30:00|10331.1|10326.1|10331.4|10326.4|10332.4|10327.4|10330.4|10325.4|19
1702013700000|2023-12-08 05:35:00|10331.6|10326.6|10329.6|10324.6|10332.4|10327.4|10329.1|10324.1|3
1702014000000|2023-12-08 05:40:00|10329.4|10324.4|10329.7|10324.7|10330.2|10325.2|10328.2|10323.2|7
1702014300000|2023-12-08 05:45:00|10329.6|10324.6|10330.1|10325.1|10330.4|10325.4|10328.9|10323.9|5
1702014600000|2023-12-08 05:50:00|10330.2|10325.2|10334.1|10329.1|10335.7|10330.7|10330.2|10325.2|8
1702014900000|2023-12-08 05:55:00|10334.2|10329.2|10334.2|10329.2|10335.6|10330.6|10333.9|10328.9|10
1702015200000|2023-12-08 06:00:00|10334.4|10329.4|10333.7|10328.7|10334.9|10329.9|10333.2|10328.2|13
1702015500000|2023-12-08 06:05:00|10333.9|10328.9|10334.1|10329.1|10335.6|10330.6|10333.9|10328.9|14
1702015800000|2023-12-08 06:10:00|10333.9|10328.9|10334.1|10329.1|10335.1|10330.1|10332.4|10327.4|9
1702016100000|2023-12-08 06:15:00|10333.9|10328.9|10336.2|10331.2|10336.2|10331.2|10333.4|10328.4|15
1702016400000|2023-12-08 06:20:00|10336.7|10331.7|10333.4|10328.4|10337.1|10332.1|10333.2|10328.2|44
1702016700000|2023-12-08 06:25:00|10333.6|10328.6|10334.3|10329.3|10335.7|10330.7|10333.4|10328.4|2
1702017000000|2023-12-08 06:30:00|10334.1|10329.1|10333.9|10328.9|10334.4|10329.4|10332.4|10327.4|8
1702017300000|2023-12-08 06:35:00|10334.1|10329.1|10334.2|10329.2|10336.1|10331.1|10333.6|10328.6|7
1702017600000|2023-12-08 06:40:00|10334.6|10329.6|10336.3|10331.3|10337.1|10332.1|10334.1|10329.1|3
1702017900000|2023-12-08 06:45:00|10336.1|10331.1|10334.7|10329.7|10336.1|10331.1|10333.6|10328.6|15
1702018200000|2023-12-08 06:50:00|10334.9|10329.9|10336.6|10331.6|10338.1|10333.1|10334.6|10329.6|11
1702018500000|2023-12-08 06:55:00|10337.1|10332.1|10340.1|10335.1|10340.9|10335.9|10337.1|10332.1|40
1702018800000|2023-12-08 07:00:00|10339.8|10334.8|10340.1|10335.1|10341.8|10336.8|10338.9|10333.9|49
1702019100000|2023-12-08 07:05:00|10339.9|10334.9|10341.1|10336.1|10342.9|10337.9|10339.9|10334.9|21
1702019400000|2023-12-08 07:10:00|10340.6|10335.6|10338.6|10333.6|10341.4|10336.4|10338.6|10333.6|18
1702019700000|2023-12-08 07:15:00|10338.9|10333.9|10343.3|10338.3|10344.1|10339.1|10338.1|10333.1|11
1702020000000|2023-12-08 07:20:00|10343.1|10338.1|10342.1|10337.1|10345.3|10340.3|10342.1|10337.1|13
1702020300000|2023-12-08 07:25:00|10342.6|10337.6|10344.1|10339.1|10345.6|10340.6|10342.1|10337.1|8
1702020600000|2023-12-08 07:30:00|10343.1|10338.1|10344.8|10339.8|10345.9|10340.9|10342.8|10337.8|32
1702020900000|2023-12-08 07:35:00|10344.6|10339.6|10347.6|10342.6|10347.6|10342.6|10343.6|10338.6|12
1702021200000|2023-12-08 07:40:00|10347.1|10342.1|10344.1|10339.1|10347.3|10342.3|10343.6|10338.6|55
1702021500000|2023-12-08 07:45:00|10344.2|10339.2|10344.2|10339.2|10344.6|10339.6|10341.1|10336.1|34
1702021800000|2023-12-08 07:50:00|10344.4|10339.4|10343.4|10338.4|10345.6|10340.6|10342.1|10337.1|17
1702022100000|2023-12-08 07:55:00|10343.6|10338.6|10342.6|10337.6|10344.4|10339.4|10341.9|10336.9|31
1702022400000|2023-12-08 08:00:00|10342.4|10337.4|10342.3|10337.3|10343.1|10338.1|10338.4|10333.4|84
1702022700000|2023-12-08 08:05:00|10342.4|10337.4|10344.4|10339.4|10345.8|10340.8|10341.9|10336.9|11
1702023000000|2023-12-08 08:10:00|10344.6|10339.6|10341.1|10336.1|10344.9|10339.9|10340.8|10335.8|10
1702023300000|2023-12-08 08:15:00|10340.8|10335.8|10340.3|10335.3|10341.8|10336.8|10339.3|10334.3|10
1702023600000|2023-12-08 08:20:00|10340.4|10335.4|10338.8|10333.8|10341.3|10336.3|10337.3|10332.3|51
1702023900000|2023-12-08 08:25:00|10339.3|10334.3|10343.3|10338.3|10343.3|10338.3|10339.3|10334.3|17
1702024200000|2023-12-08 08:30:00|10342.8|10337.8|10340.8|10335.8|10345.3|10340.3|10340.1|10335.1|28
1702024500000|2023-12-08 08:35:00|10340.6|10335.6|10336.3|10331.3|10340.6|10335.6|10335.8|10330.8|41
1702024800000|2023-12-08 08:40:00|10335.8|10330.8|10335.8|10330.8|10337.8|10332.8|10335.6|10330.6|9
1702025100000|2023-12-08 08:45:00|10335.3|10330.3|10333.3|10328.3|10335.3|10330.3|10331.3|10326.3|34
1702025400000|2023-12-08 08:50:00|10333.8|10328.8|10332.8|10327.8|10335.1|10330.1|10331.8|10326.8|18
1702025700000|2023-12-08 08:55:00|10333.3|10328.3|10334.3|10329.3|10336.3|10331.3|10332.6|10327.6|19
1702026000000|2023-12-08 09:00:00|10334.4|10329.4|10337.8|10332.8|10337.8|10332.8|10334.3|10329.3|26
1702026300000|2023-12-08 09:05:00|10337.3|10332.3|10339.3|10334.3|10339.8|10334.8|10336.8|10331.8|48
1702026600000|2023-12-08 09:10:00|10339.6|10334.6|10342.3|10337.3|10342.8|10337.8|10339.3|10334.3|27
1702026900000|2023-12-08 09:15:00|10342.1|10337.1|10338.8|10333.8|10343.8|10338.8|10338.8|10333.8|20
1702027200000|2023-12-08 09:20:00|10339.1|10334.1|10343.3|10338.3|10343.8|10338.8|10338.3|10333.3|20
1702027500000|2023-12-08 09:25:00|10342.8|10337.8|10343.3|10338.3|10343.3|10338.3|10341.3|10336.3|9
1702027800000|2023-12-08 09:30:00|10343.8|10338.8|10346.3|10341.3|10347.3|10342.3|10343.8|10338.8|28
1702028100000|2023-12-08 09:35:00|10345.9|10340.9|10347.3|10342.3|10347.3|10342.3|10343.8|10338.8|5
1702028400000|2023-12-08 09:40:00|10346.8|10341.8|10346.3|10341.3|10347.8|10342.8|10345.3|10340.3|22
1702028700000|2023-12-08 09:45:00|10345.8|10340.8|10344.8|10339.8|10346.8|10341.8|10343.3|10338.3|20
1702029000000|2023-12-08 09:50:00|10345.3|10340.3|10346.3|10341.3|10346.8|10341.8|10344.8|10339.8|5
1702029300000|2023-12-08 09:55:00|10346.5|10341.5|10345.8|10340.8|10347.3|10342.3|10345.3|10340.3|4
1702029600000|2023-12-08 10:00:00|10346.1|10341.1|10343.8|10338.8|10347.1|10342.1|10343.8|10338.8|1
1702029900000|2023-12-08 10:05:00|10344.3|10339.3|10345.8|10340.8|10346.1|10341.1|10343.3|10338.3|18
1702030200000|2023-12-08 10:10:00|10345.3|10340.3|10338.8|10333.8|10345.3|10340.3|10338.6|10333.6|16
1702030500000|2023-12-08 10:15:00|10339.3|10334.3|10338.3|10333.3|10339.8|10334.8|10337.8|10332.8|6
1702030800000|2023-12-08 10:20:00|10338.6|10333.6|10336.8|10331.8|10339.3|10334.3|10336.5|10331.5|23
1702031100000|2023-12-08 10:25:00|10336.5|10331.5|10337.3|10332.3|10337.3|10332.3|10334.3|10329.3|13
1702031400000|2023-12-08 10:30:00|10337.8|10332.8|10336.8|10331.8|10339.3|10334.3|10336.3|10331.3|28
1702031700000|2023-12-08 10:35:00|10337|10332|10337.8|10332.8|10339.3|10334.3|10337|10332|9
1702032000000|2023-12-08 10:40:00|10337.3|10332.3|10338.8|10333.8|10339.6|10334.6|10337.3|10332.3|4
1702032300000|2023-12-08 10:45:00|10338.5|10333.5|10339.8|10334.8|10339.8|10334.8|10337.8|10332.8|13
1702032600000|2023-12-08 10:50:00|10339.3|10334.3|10338.8|10333.8|10340.8|10335.8|10338.3|10333.3|18
1702032900000|2023-12-08 10:55:00|10339|10334|10340.8|10335.8|10340.8|10335.8|10338.8|10333.8|11
1702033200000|2023-12-08 11:00:00|10340.5|10335.5|10340.8|10335.8|10341.8|10336.8|10339.8|10334.8|3
1702033500000|2023-12-08 11:05:00|10340.3|10335.3|10340.8|10335.8|10342.3|10337.3|10339.8|10334.8|2
1702033800000|2023-12-08 11:10:00|10340.3|10335.3|10341.3|10336.3|10341.3|10336.3|10339|10334|3
1702034100000|2023-12-08 11:15:00|10341.2|10336.2|10341.8|10336.8|10342.3|10337.3|10339.8|10334.8|3
1702034400000|2023-12-08 11:20:00|10341.7|10336.7|10340.2|10335.2|10342.3|10337.3|10339.3|10334.3|34
1702034700000|2023-12-08 11:25:00|10340.3|10335.3|10342.8|10337.8|10344.3|10339.3|10340.2|10335.2|6
1702035000000|2023-12-08 11:30:00|10343.2|10338.2|10342.7|10337.7|10344.3|10339.3|10341.7|10336.7|6
1702035300000|2023-12-08 11:35:00|10342.3|10337.3|10344.2|10339.2|10344.8|10339.8|10342|10337|10
1702035600000|2023-12-08 11:40:00|10344.3|10339.3|10344.5|10339.5|10345.8|10340.8|10343.2|10338.2|9
1702035900000|2023-12-08 11:45:00|10344.7|10339.7|10342.8|10337.8|10345|10340|10341.8|10336.8|16
1702036200000|2023-12-08 11:50:00|10342.5|10337.5|10343.3|10338.3|10343.8|10338.8|10341.5|10336.5|24
1702036500000|2023-12-08 11:55:00|10343.2|10338.2|10342.5|10337.5|10344.8|10339.8|10342|10337|22
1702036800000|2023-12-08 12:00:00|10342.8|10337.8|10344|10339|10344.5|10339.5|10342|10337|30
1702037100000|2023-12-08 12:05:00|10343.7|10338.7|10341.5|10336.5|10344.5|10339.5|10340.7|10335.7|11
1702037400000|2023-12-08 12:10:00|10341.8|10336.8|10343.5|10338.5|10343.5|10338.5|10341|10336|9
1702037700000|2023-12-08 12:15:00|10343.2|10338.2|10344|10339|10344.8|10339.8|10343.2|10338.2|9
1702038000000|2023-12-08 12:20:00|10343.7|10338.7|10342.2|10337.2|10344.5|10339.5|10341.7|10336.7|41
1702038300000|2023-12-08 12:25:00|10341.7|10336.7|10339.2|10334.2|10341.7|10336.7|10338.7|10333.7|11
1702038600000|2023-12-08 12:30:00|10339.3|10334.3|10341.2|10336.2|10341.7|10336.7|10339.3|10334.3|16
1702038900000|2023-12-08 12:35:00|10341|10336|10341.2|10336.2|10342.7|10337.7|10339.4|10334.4|7
1702039200000|2023-12-08 12:40:00|10341.3|10336.3|10344.7|10339.7|10344.7|10339.7|10340.2|10335.2|25
1702039500000|2023-12-08 12:45:00|10345|10340|10347.7|10342.7|10348.7|10343.7|10345|10340|61
1702039800000|2023-12-08 12:50:00|10348|10343|10344.2|10339.2|10349.2|10344.2|10343.7|10338.7|83
1702040100000|2023-12-08 12:55:00|10344.4|10339.4|10346.2|10341.2|10347|10342|10344.4|10339.4|42
1702040400000|2023-12-08 13:00:00|10345.8|10340.8|10346.2|10341.2|10347.7|10342.7|10344.2|10339.2|62
1702040700000|2023-12-08 13:05:00|10346|10341|10344.7|10339.7|10346.5|10341.5|10343.4|10338.4|225
1702041000000|2023-12-08 13:10:00|10345.2|10340.2|10345.7|10340.7|10347.5|10342.5|10344.2|10339.2|16
1702041300000|2023-12-08 13:15:00|10345.2|10340.2|10350.7|10345.7|10350.7|10345.7|10344.9|10339.9|37
1702041600000|2023-12-08 13:20:00|10351.2|10346.2|10348.7|10343.7|10351.2|10346.2|10347.7|10342.7|81
1702041900000|2023-12-08 13:25:00|10348.9|10343.9|10349|10340|10350.5|10345.5|10347|10338|103
1702042200000|2023-12-08 13:30:00|10353.9|10344.9|10381.8|10376.8|10396.1|10391.1|10350.6|10343.7|689
1702042500000|2023-12-08 13:35:00|10382|10377|10370.7|10365.7|10384|10379|10370.2|10365.2|146
1702042800000|2023-12-08 13:40:00|10371.2|10366.2|10351.3|10346.3|10372.7|10367.7|10348.7|10343.7|287
1702043100000|2023-12-08 13:45:00|10351.7|10346.7|10348.4|10343.4|10362|10357|10348.4|10343.4|142
1702043400000|2023-12-08 13:50:00|10347.7|10342.7|10361.6|10356.6|10362.4|10357.4|10345.2|10340.2|282
1702043700000|2023-12-08 13:55:00|10361.7|10356.7|10368.7|10363.7|10369.7|10364.7|10361.6|10356.6|145
1702044000000|2023-12-08 14:00:00|10368.6|10363.6|10375.6|10370.6|10377.4|10372.4|10365.4|10360.4|148
1702044300000|2023-12-08 14:05:00|10376.1|10371.1|10376.1|10371.1|10381.2|10376.2|10373.2|10368.2|278
1702044600000|2023-12-08 14:10:00|10376.2|10371.2|10386.4|10381.4|10388.2|10383.2|10376.1|10371.1|266
1702044900000|2023-12-08 14:15:00|10386.6|10381.6|10381.7|10376.7|10387.4|10382.4|10379.2|10374.2|102
1702045200000|2023-12-08 14:20:00|10381.6|10376.6|10386.1|10381.1|10388.2|10383.2|10377.6|10372.6|166
1702045500000|2023-12-08 14:25:00|10386.4|10381.4|10381.6|10376.6|10390.6|10385.6|10380.6|10375.6|208
1702045800000|2023-12-08 14:30:00|10381.1|10376.1|10373.4|10368.4|10383.1|10378.1|10369.9|10364.9|272
1702046100000|2023-12-08 14:35:00|10372.9|10367.9|10379.7|10374.7|10379.7|10374.7|10371.9|10366.9|105
1702046400000|2023-12-08 14:40:00|10380.2|10375.2|10368.9|10363.9|10380.7|10375.7|10368.4|10363.4|65
1702046700000|2023-12-08 14:45:00|10369.1|10364.1|10370.4|10365.4|10373.2|10368.2|10367.4|10362.4|59
1702047000000|2023-12-08 14:50:00|10370.2|10365.2|10372.1|10367.1|10374.2|10369.2|10367.7|10362.7|42
1702047300000|2023-12-08 14:55:00|10372.2|10367.2|10377|10372|10377.3|10372.3|10369.1|10364.1|76
1702047600000|2023-12-08 15:00:00|10372.3|10367.3|10363.7|10358.7|10373.7|10367.5|10352.6|10347.6|272
1702047900000|2023-12-08 15:05:00|10363.9|10358.9|10356.1|10351.1|10368.1|10363.1|10355.2|10350.2|88
1702048200000|2023-12-08 15:10:00|10355.6|10350.6|10347.7|10342.7|10356.2|10351.2|10346.4|10341.4|157
1702048500000|2023-12-08 15:15:00|10347.6|10342.6|10341.9|10336.9|10349.7|10344.7|10338.7|10333.7|223
1702048800000|2023-12-08 15:20:00|10342.2|10337.2|10344.1|10339.1|10348.6|10343.6|10341.7|10336.7|78
1702049100000|2023-12-08 15:25:00|10343.7|10338.7|10343.1|10338.1|10347.1|10342.1|10340.6|10335.6|63
1702049400000|2023-12-08 15:30:00|10342.6|10337.6|10344.3|10339.3|10345.6|10340.6|10341.4|10336.4|227
1702049700000|2023-12-08 15:35:00|10343.8|10338.8|10352.1|10347.1|10353.6|10348.6|10342.6|10337.6|197
1702050000000|2023-12-08 15:40:00|10352.6|10347.6|10354.1|10349.1|10355.6|10350.6|10351.3|10346.3|66
1702050300000|2023-12-08 15:45:00|10354.3|10349.3|10359.1|10354.1|10360.3|10355.3|10353.6|10348.6|73
1702050600000|2023-12-08 15:50:00|10359.3|10354.3|10359.1|10354.1|10363.3|10358.3|10356.3|10351.3|99
1702050900000|2023-12-08 15:55:00|10358.8|10353.8|10358.1|10353.1|10360.3|10355.3|10355.8|10350.8|58
1702051200000|2023-12-08 16:00:00|10358.3|10353.3|10359.9|10354.9|10361.3|10356.3|10357.1|10352.1|72
1702051500000|2023-12-08 16:05:00|10360.1|10355.1|10356.1|10351.1|10361.2|10356.2|10356.1|10351.1|35
1702051800000|2023-12-08 16:10:00|10356.4|10351.4|10365.6|10360.6|10367.6|10362.6|10355.8|10350.8|69
1702052100000|2023-12-08 16:15:00|10365.7|10360.7|10369.1|10364.1|10370.4|10365.4|10365.6|10360.6|28
1702052400000|2023-12-08 16:20:00|10368.9|10363.9|10371.9|10366.9|10372.9|10367.9|10368.6|10363.6|74
1702052700000|2023-12-08 16:25:00|10372.2|10367.2|10369.9|10364.9|10373.2|10368.2|10368.9|10363.9|37
1702053000000|2023-12-08 16:30:00|10370.2|10365.2|10370.9|10365.9|10371.9|10366.9|10368.4|10363.4|47
1702053300000|2023-12-08 16:35:00|10371.2|10366.2|10373.6|10368.6|10374.9|10369.9|10370.2|10365.2|27
1702053600000|2023-12-08 16:40:00|10373.7|10368.7|10372.8|10367.8|10375.6|10370.6|10372.8|10367.8|59
1702053900000|2023-12-08 16:45:00|10372.4|10367.4|10375.2|10370.2|10375.7|10370.7|10372.1|10367.1|31
1702054200000|2023-12-08 16:50:00|10375.6|10370.6|10375.6|10370.6|10378.1|10373.1|10374.9|10369.9|77
1702054500000|2023-12-08 16:55:00|10375.8|10370.8|10379.3|10374.3|10380.8|10375.8|10375.3|10370.3|73
1702054800000|2023-12-08 17:00:00|10379.6|10374.6|10381.6|10376.6|10382.6|10377.6|10377.6|10372.6|68
1702055100000|2023-12-08 17:05:00|10382.1|10377.1|10384.5|10379.5|10384.5|10379.5|10382|10377|22
1702055400000|2023-12-08 17:10:00|10384.3|10379.3|10384.3|10379.3|10385.1|10380.1|10383.5|10378.5|30
1702055700000|2023-12-08 17:15:00|10384.1|10379.1|10380.8|10375.8|10384.8|10379.8|10380.5|10375.5|26
1702056000000|2023-12-08 17:20:00|10380.6|10375.6|10379.3|10374.3|10381.3|10376.3|10377.3|10372.3|71
1702056300000|2023-12-08 17:25:00|10379|10374|10376.5|10371.5|10379.8|10374.8|10376|10371|38
1702056600000|2023-12-08 17:30:00|10376.3|10371.3|10375.8|10370.8|10377.5|10372.5|10374.8|10369.8|33
1702056900000|2023-12-08 17:35:00|10375.5|10370.5|10374.3|10369.3|10376.8|10371.8|10374|10369|23
1702057200000|2023-12-08 17:40:00|10374|10369|10375.5|10370.5|10375.8|10370.8|10372|10367|42
1702057500000|2023-12-08 17:45:00|10375.6|10370.6|10374.8|10369.8|10375.6|10370.6|10372|10367|29
1702057800000|2023-12-08 17:50:00|10374.5|10369.5|10372.8|10367.8|10374.6|10369.6|10371.8|10366.8|15
1702058100000|2023-12-08 17:55:00|10372.5|10367.5|10370.8|10365.8|10372.5|10367.5|10369.8|10364.8|20
1702058400000|2023-12-08 18:00:00|10370.5|10365.5|10369.5|10364.5|10371.8|10366.8|10369|10364|29
1702058700000|2023-12-08 18:05:00|10369.8|10364.8|10373.1|10368.1|10373.3|10368.3|10369.5|10364.5|90
1702059000000|2023-12-08 18:10:00|10373|10368|10371.8|10366.8|10373|10368|10369.6|10364.6|26
1702059300000|2023-12-08 18:15:00|10372.1|10367.1|10371.3|10366.3|10372.1|10367.1|10370|10365|27
1702059600000|2023-12-08 18:20:00|10371.5|10366.5|10370.8|10365.8|10373.3|10368.3|10370.5|10365.5|11
1702059900000|2023-12-08 18:25:00|10370.5|10365.5|10368.3|10363.3|10371.8|10366.8|10368.3|10363.3|32
1702060200000|2023-12-08 18:30:00|10368|10363|10366.8|10361.8|10369|10364|10366|10361|30
1702060500000|2023-12-08 18:35:00|10367|10362|10368.6|10363.6|10369.5|10364.5|10366.5|10361.5|14
1702060800000|2023-12-08 18:40:00|10368.8|10363.8|10370.5|10365.5|10371|10366|10367.2|10362.2|36
1702061100000|2023-12-08 18:45:00|10370.3|10365.3|10367.5|10362.5|10370.5|10365.5|10366.5|10361.5|7
1702061400000|2023-12-08 18:50:00|10367.8|10362.8|10369.5|10364.5|10369.6|10364.6|10367.5|10362.5|19
1702061700000|2023-12-08 18:55:00|10369.3|10364.3|10370.3|10365.3|10370.3|10365.3|10369|10364|37
1702062000000|2023-12-08 19:00:00|10370.1|10365.1|10368.8|10363.8|10370.1|10365.1|10367.5|10362.5|22
1702062300000|2023-12-08 19:05:00|10368.5|10363.5|10367.6|10362.6|10368.8|10363.8|10366.8|10361.8|23
1702062600000|2023-12-08 19:10:00|10367.5|10362.5|10366|10361|10367.6|10362.6|10365.3|10360.3|19
1702062900000|2023-12-08 19:15:00|10365.8|10360.8|10367.8|10362.8|10367.8|10362.8|10365.1|10360.1|25
1702063200000|2023-12-08 19:20:00|10367.6|10362.6|10366.1|10361.1|10368.1|10363.1|10365.8|10360.8|41
1702063500000|2023-12-08 19:25:00|10366|10361|10366|10361|10367.3|10362.3|10365.8|10360.8|25
1702063800000|2023-12-08 19:30:00|10366.1|10361.1|10368.3|10363.3|10368.6|10363.6|10364.8|10359.8|59
1702064100000|2023-12-08 19:35:00|10368.5|10363.5|10369.3|10364.3|10369.6|10364.6|10368.1|10363.1|95
1702064400000|2023-12-08 19:40:00|10369.6|10364.6|10369.6|10364.6|10370.1|10365.1|10369.1|10364.1|135
1702064700000|2023-12-08 19:45:00|10369.8|10364.8|10369.6|10364.6|10370.1|10365.1|10368.6|10363.6|120
1702065000000|2023-12-08 19:50:00|10369.3|10364.3|10367.8|10362.8|10369.8|10364.8|10367.3|10362.3|117
1702065300000|2023-12-08 19:55:00|10368.1|10363.1|10368.8|10363.8|10369.8|10364.8|10368.1|10363.1|359
1702065600000|2023-12-08 20:00:00|10369.1|10364.1|10368.3|10363.3|10370.6|10365.6|10367.3|10362.3|162
1702065900000|2023-12-08 20:05:00|10368.1|10363.1|10368.3|10363.3|10369.8|10364.8|10367.3|10362.3|128
1702066200000|2023-12-08 20:10:00|10368.1|10363.1|10370.1|10365.1|10370.3|10365.3|10368.1|10363.1|137
1702066500000|2023-12-08 20:15:00|10369.8|10364.8|10369|10364|10370.2|10365.2|10368.8|10363.8|176
1702066800000|2023-12-08 20:20:00|10368.8|10363.8|10367.3|10362.3|10369|10364|10366.8|10361.8|182
1702067100000|2023-12-08 20:25:00|10367|10362|10366.8|10361.8|10367.7|10362.7|10366|10361|144
1702067400000|2023-12-08 20:30:00|10367.2|10362.2|10366.8|10361.8|10367.5|10362.5|10366|10361|114
1702067700000|2023-12-08 20:35:00|10367|10362|10365.8|10360.8|10367.3|10362.3|10365|10360|102
1702068000000|2023-12-08 20:40:00|10365.5|10360.5|10365.8|10360.8|10366.3|10361.3|10365.3|10360.3|121
1702068300000|2023-12-08 20:45:00|10365.5|10360.5|10366.3|10361.3|10366.8|10361.8|10365.5|10360.5|132
1702068600000|2023-12-08 20:50:00|10366.2|10361.2|10367.5|10362.5|10367.8|10362.8|10366.2|10361.2|126
1702068900000|2023-12-08 20:55:00|10368|10363|10367|10362|10368|10363|10366|10361|167
1702069200000|2023-12-08 21:00:00|10366.7|10361.7|10367|10362|10367|10362|10366.5|10361.5|11
1702069500000|2023-12-08 21:05:00|10366.8|10361.8|10367.2|10362.2|10367.5|10362.5|10366.8|10361.8|11
1702069800000|2023-12-08 21:10:00|10367|10362|10367.2|10362.2|10367.5|10362.5|10366.7|10361.7|4
1702070100000|2023-12-08 21:15:00|10367|10362|10367.8|10362.8|10368|10363|10367|10362|19
1702070400000|2023-12-08 21:20:00|10368|10363|10367.5|10362.5|10368.5|10363.5|10366.2|10361.2|2
1702070700000|2023-12-08 21:25:00|10367|10362|10366.7|10361.7|10367.5|10362.5|10366.5|10361.5|6
1702071000000|2023-12-08 21:30:00|10366.5|10361.5|10368|10363|10368|10363|10366.5|10361.5|8
1702071300000|2023-12-08 21:35:00|10368.2|10363.2|10368.4|10363.4|10368.5|10363.5|10367.7|10362.7|6
1702071600000|2023-12-08 21:40:00|10368.2|10363.2|10368.2|10363.2|10368.4|10363.4|10367.7|10362.7|11
1702071900000|2023-12-08 21:45:00|10367.9|10362.9|10367.5|10362.5|10367.9|10362.9|10367.2|10362.2|41
1702072200000|2023-12-08 21:50:00|10367.2|10362.2|10367.3|10362.3|10368|10363|10366.5|10361.5|6
1702072500000|2023-12-08 21:55:00|10367.5|10362.5|10371.1|10362.1|10371.1|10363.8|10366.5|10361.5|11
1702249200000|2023-12-10 23:00:00|10367.6|10362.6|10364.9|10359.9|10367.7|10362.7|10364.7|10359.7|45
1702249500000|2023-12-10 23:05:00|10364.5|10359.5|10363.2|10358.2|10364.5|10359.5|10362.2|10357.2|10
1702249800000|2023-12-10 23:10:00|10362.7|10357.7|10363.5|10358.5|10364.2|10359.2|10362.2|10357.2|21
1702250100000|2023-12-10 23:15:00|10363.7|10358.7|10364.7|10359.7|10365|10360|10362.5|10357.5|4
1702250400000|2023-12-10 23:20:00|10364.2|10359.2|10362.2|10357.2|10364.4|10359.4|10362.2|10357.2|2
1702250700000|2023-12-10 23:25:00|10362.3|10357.3|10364.7|10359.7|10365.2|10360.2|10362.3|10357.3|3
1702251000000|2023-12-10 23:30:00|10365|10360|10366.2|10361.2|10367.2|10362.2|10364|10359|3
1702251300000|2023-12-10 23:35:00|10366|10361|10365.2|10360.2|10366.2|10361.2|10365|10360|5
1702251600000|2023-12-10 23:40:00|10365.5|10360.5|10365.7|10360.7|10366|10361|10364.7|10359.7|0
1702251900000|2023-12-10 23:45:00|10365.2|10360.2|10364.2|10359.2|10366.2|10361.2|10364.2|10359.2|3
1702252200000|2023-12-10 23:50:00|10364.5|10359.5|10365.2|10360.2|10365.7|10360.7|10364.2|10359.2|1
1702252500000|2023-12-10 23:55:00|10365.5|10360.5|10363.7|10358.7|10365.5|10360.5|10363.7|10358.7|0
1702252800000|2023-12-11 00:00:00|10363.2|10358.2|10362.2|10357.2|10364|10359|10360.2|10355.2|8
1702253100000|2023-12-11 00:05:00|10362|10357|10364.5|10359.5|10364.5|10359.5|10361.5|10356.5|4
1702253400000|2023-12-11 00:10:00|10364.2|10359.2|10363.2|10358.2|10366.2|10361.2|10362.7|10357.7|17
1702253700000|2023-12-11 00:15:00|10363|10358|10363.2|10358.2|10364.2|10359.2|10363|10358|7
1702254000000|2023-12-11 00:20:00|10362.7|10357.7|10362.2|10357.2|10362.7|10357.7|10361.7|10356.7|5
1702254300000|2023-12-11 00:25:00|10361.7|10356.7|10364.2|10359.2|10366.2|10361.2|10361.7|10356.7|10
1702254600000|2023-12-11 00:30:00|10364.5|10359.5|10364.2|10359.2|10366|10361|10363.2|10358.2|8
1702254900000|2023-12-11 00:35:00|10364|10359|10363.7|10358.7|10365.7|10360.7|10363.7|10358.7|3
1702255200000|2023-12-11 00:40:00|10364.2|10359.2|10364.2|10359.2|10364.5|10359.5|10362.7|10357.7|11
1702255500000|2023-12-11 00:45:00|10364|10359|10363.7|10358.7|10364.2|10359.2|10362.5|10357.5|48
1702255800000|2023-12-11 00:50:00|10364.2|10359.2|10366|10361|10366.5|10361.5|10363.5|10358.5|12
1702256100000|2023-12-11 00:55:00|10366.5|10361.5|10364|10359|10367|10362|10362.7|10357.7|7
1702256400000|2023-12-11 01:00:00|10363.5|10358.5|10367.9|10362.9|10368|10363|10362.9|10357.9|23
1702256700000|2023-12-11 01:05:00|10368|10363|10365|10360|10368|10363|10365|10360|22
1702257000000|2023-12-11 01:10:00|10364.9|10359.9|10364.9|10359.9|10367.7|10362.7|10364.9|10359.9|11
1702257300000|2023-12-11 01:15:00|10365|10360|10367.4|10362.4|10368.4|10363.4|10365|10360|67
1702257600000|2023-12-11 01:20:00|10367.2|10362.2|10364.4|10359.4|10367.2|10362.2|10363.9|10358.9|11
1702257900000|2023-12-11 01:25:00|10364.5|10359.5|10365.7|10360.7|10365.9|10360.9|10364|10359|12
1702258200000|2023-12-11 01:30:00|10365.4|10360.4|10365.2|10360.2|10367|10362|10364.7|10359.7|23
1702258500000|2023-12-11 01:35:00|10365.4|10360.4|10363.7|10358.7|10365.7|10360.7|10363.2|10358.2|13
1702258800000|2023-12-11 01:40:00|10363.9|10358.9|10365.7|10360.7|10365.7|10360.7|10363.4|10358.4|11
1702259100000|2023-12-11 01:45:00|10366.2|10361.2|10367.4|10362.4|10369.4|10364.4|10366.2|10361.2|16
1702259400000|2023-12-11 01:50:00|10367.2|10362.2|10368.7|10363.7|10369.4|10364.4|10366.2|10361.2|10
1702259700000|2023-12-11 01:55:00|10368.9|10363.9|10369.2|10364.2|10369.2|10364.2|10368.1|10363.1|12
1702260000000|2023-12-11 02:00:00|10369.4|10364.4|10370.7|10365.7|10371.2|10366.2|10369.2|10364.2|12
1702260300000|2023-12-11 02:05:00|10370.9|10365.9|10370.2|10365.2|10371.4|10366.4|10369.6|10364.6|12
1702260600000|2023-12-11 02:10:00|10369.9|10364.9|10371.4|10366.4|10371.7|10366.7|10369.4|10364.4|11
1702260900000|2023-12-11 02:15:00|10371.2|10366.2|10371.2|10366.2|10371.9|10366.9|10370.7|10365.7|12
1702261200000|2023-12-11 02:20:00|10371.4|10366.4|10372.4|10367.4|10373.1|10368.1|10371.4|10366.4|12
1702261500000|2023-12-11 02:25:00|10372.6|10367.6|10371.4|10366.4|10372.6|10367.6|10370.4|10365.4|1
1702261800000|2023-12-11 02:30:00|10371.7|10366.7|10372.1|10367.1|10372.2|10367.2|10371.1|10366.1|2
1702262100000|2023-12-11 02:35:00|10371.9|10366.9|10372.2|10367.2|10372.2|10367.2|10370.4|10365.4|20
1702262400000|2023-12-11 02:40:00|10372.4|10367.4|10369.9|10364.9|10372.4|10367.4|10369.4|10364.4|2
1702262700000|2023-12-11 02:45:00|10370.1|10365.1|10370.2|10365.2|10370.7|10365.7|10369.7|10364.7|2
1702263000000|2023-12-11 02:50:00|10370.4|10365.4|10370.6|10365.6|10370.7|10365.7|10370.1|10365.1|0
1702263300000|2023-12-11 02:55:00|10370.7|10365.7|10370.4|10365.4|10371.7|10366.7|10370.4|10365.4|3
1702263600000|2023-12-11 03:00:00|10370.6|10365.6|10369.9|10364.9|10371.2|10366.2|10369.9|10364.9|2
1702263900000|2023-12-11 03:05:00|10370.2|10365.2|10368.4|10363.4|10370.4|10365.4|10368.4|10363.4|12
1702264200000|2023-12-11 03:10:00|10368.7|10363.7|10369.7|10364.7|10369.9|10364.9|10368.4|10363.4|14
1702264500000|2023-12-11 03:15:00|10369.9|10364.9|10369.9|10364.9|10370.2|10365.2|10369.4|10364.4|1
1702264800000|2023-12-11 03:20:00|10370.2|10365.2|10369.7|10364.7|10370.4|10365.4|10369.7|10364.7|3
1702265100000|2023-12-11 03:25:00|10369.9|10364.9|10370.9|10365.9|10371.4|10366.4|10369.9|10364.9|2
1702265400000|2023-12-11 03:30:00|10371.1|10366.1|10371.6|10366.6|10372.1|10367.1|10370.6|10365.6|5
1702265700000|2023-12-11 03:35:00|10371.9|10366.9|10370.4|10365.4|10371.9|10366.9|10369.6|10364.6|2
1702266000000|2023-12-11 03:40:00|10370.1|10365.1|10370.4|10365.4|10371.6|10366.6|10370.1|10365.1|2
1702266300000|2023-12-11 03:45:00|10370.6|10365.6|10371.6|10366.6|10371.9|10366.9|10370.6|10365.6|0
1702266600000|2023-12-11 03:50:00|10371.7|10366.7|10371.1|10366.1|10372.2|10367.2|10370.9|10365.9|2
1702266900000|2023-12-11 03:55:00|10370.9|10365.9|10371.7|10366.7|10372.1|10367.1|10370.9|10365.9|2
1702267200000|2023-12-11 04:00:00|10371.4|10366.4|10373.9|10368.9|10374.4|10369.4|10371.4|10366.4|13
1702267500000|2023-12-11 04:05:00|10374.1|10369.1|10374.4|10369.4|10374.4|10369.4|10373.9|10368.9|1
1702267800000|2023-12-11 04:10:00|10374.1|10369.1|10374.9|10369.9|10374.9|10369.9|10373.9|10368.9|0
1702268100000|2023-12-11 04:15:00|10375.1|10370.1|10375.4|10370.4|10376.1|10371.1|10374.6|10369.6|13
1702268400000|2023-12-11 04:20:00|10375.1|10370.1|10376.6|10371.6|10377.1|10372.1|10375.1|10370.1|2
1702268700000|2023-12-11 04:25:00|10376.1|10371.1|10375.6|10370.6|10376.4|10371.4|10375.1|10370.1|4
1702269000000|2023-12-11 04:30:00|10375.9|10370.9|10375.9|10370.9|10376.8|10371.8|10375.6|10370.6|12
1702269300000|2023-12-11 04:35:00|10376.1|10371.1|10375.4|10370.4|10376.1|10371.1|10375.4|10370.4|17
1702269600000|2023-12-11 04:40:00|10375.1|10370.1|10375.4|10370.4|10375.6|10370.6|10374.6|10369.6|2
1702269900000|2023-12-11 04:45:00|10375.1|10370.1|10375.6|10370.6|10376.6|10371.6|10375.1|10370.1|5
1702270200000|2023-12-11 04:50:00|10375.8|10370.8|10376.1|10371.1|10376.8|10371.8|10375.6|10370.6|6
1702270500000|2023-12-11 04:55:00|10375.9|10370.9|10374.4|10369.4|10375.9|10370.9|10373.9|10368.9|14
1702270800000|2023-12-11 05:00:00|10374.9|10369.9|10374.7|10369.7|10375.2|10370.2|10374.2|10369.2|12
1702271100000|2023-12-11 05:05:00|10374.6|10369.6|10374.2|10369.2|10374.9|10369.9|10373.9|10368.9|1
1702271400000|2023-12-11 05:10:00|10374.4|10369.4|10374.6|10369.6|10374.7|10369.7|10374.1|10369.1|0
1702271700000|2023-12-11 05:15:00|10374.2|10369.2|10375.1|10370.1|10375.6|10370.6|10374.1|10369.1|6
1702272000000|2023-12-11 05:20:00|10375.2|10370.2|10375.1|10370.1|10375.6|10370.6|10374.4|10369.4|3
1702272300000|2023-12-11 05:25:00|10374.9|10369.9|10372.2|10367.2|10375.1|10370.1|10372.1|10367.1|6
1702272600000|2023-12-11 05:30:00|10371.9|10366.9|10371.4|10366.4|10371.9|10366.9|10371.1|10366.1|14
1702272900000|2023-12-11 05:35:00|10371.2|10366.2|10371.4|10366.4|10371.9|10366.9|10370.9|10365.9|2
1702273200000|2023-12-11 05:40:00|10371.2|10366.2|10370.6|10365.6|10371.2|10366.2|10370.4|10365.4|4
1702273500000|2023-12-11 05:45:00|10370.7|10365.7|10370.6|10365.6|10371.2|10366.2|10369.9|10364.9|18
1702273800000|2023-12-11 05:50:00|10370.4|10365.4|10371.7|10366.7|10371.7|10366.7|10369.9|10364.9|4
1702274100000|2023-12-11 05:55:00|10372.1|10367.1|10370.6|10365.6|10372.1|10367.1|10370.4|10365.4|1
1702274400000|2023-12-11 06:00:00|10370.7|10365.7|10371.2|10366.2|10371.9|10366.9|10370.3|10365.3|2
1702274700000|2023-12-11 06:05:00|10371.1|10366.1|10370.4|10365.4|10371.7|10366.7|10370.3|10365.3|15
1702275000000|2023-12-11 06:10:00|10370.6|10365.6|10370.2|10365.2|10371.2|10366.2|10370.2|10365.2|9
1702275300000|2023-12-11 06:15:00|10369.9|10364.9|10370.1|10365.1|10370.2|10365.2|10368.9|10363.9|14
1702275600000|2023-12-11 06:20:00|10370.2|10365.2|10370.6|10365.6|10370.6|10365.6|10369.9|10364.9|5
1702275900000|2023-12-11 06:25:00|10370.1|10365.1|10369.9|10364.9|10370.1|10365.1|10368.4|10363.4|20
1702276200000|2023-12-11 06:30:00|10369.7|10364.7|10370.1|10365.1|10370.1|10365.1|10368.6|10363.6|16
1702276500000|2023-12-11 06:35:00|10369.6|10364.6|10369.4|10364.4|10370.1|10365.1|10368.7|10363.7|6
1702276800000|2023-12-11 06:40:00|10369.6|10364.6|10370.6|10365.6|10370.6|10365.6|10369.6|10364.6|3
1702277100000|2023-12-11 06:45:00|10370.9|10365.9|10370.9|10365.9|10371.6|10366.6|10370.1|10365.1|6
1702277400000|2023-12-11 06:50:00|10370.6|10365.6|10370.4|10365.4|10370.6|10365.6|10370.1|10365.1|13
1702277700000|2023-12-11 06:55:00|10370.9|10365.9|10368.6|10363.6|10370.9|10365.9|10367.7|10362.7|27
1702278000000|2023-12-11 07:00:00|10368.7|10363.7|10371.1|10366.1|10371.6|10366.6|10368.7|10363.7|20
1702278300000|2023-12-11 07:05:00|10370.9|10365.9|10368.4|10363.4|10372.1|10367.1|10368.4|10363.4|12
1702278600000|2023-12-11 07:10:00|10368.6|10363.6|10367.1|10362.1|10368.6|10363.6|10365.9|10360.9|3
1702278900000|2023-12-11 07:15:00|10367.2|10362.2|10369.1|10364.1|10369.2|10364.2|10366.9|10361.9|2
1702279200000|2023-12-11 07:20:00|10369.2|10364.2|10370.1|10365.1|10370.6|10365.6|10368.6|10363.6|2
1702279500000|2023-12-11 07:25:00|10369.9|10364.9|10370.1|10365.1|10370.6|10365.6|10368.2|10363.2|9
1702279800000|2023-12-11 07:30:00|10369.8|10364.8|10372.1|10367.1|10372.1|10367.1|10369.6|10364.6|10
1702280100000|2023-12-11 07:35:00|10371.8|10366.8|10372.8|10367.8|10373.3|10368.3|10371.3|10366.3|4
1702280400000|2023-12-11 07:40:00|10372.9|10367.9|10379.1|10374.1|10381.8|10376.8|10372.8|10367.8|170
1702280700000|2023-12-11 07:45:00|10379.3|10374.3|10380.3|10375.3|10382.3|10377.3|10378.1|10373.1|29
1702281000000|2023-12-11 07:50:00|10380.6|10375.6|10381.6|10376.6|10381.6|10376.6|10377.8|10372.8|27
1702281300000|2023-12-11 07:55:00|10381.8|10376.8|10385.1|10380.1|10387.1|10382.1|10380.8|10375.8|79
1702281600000|2023-12-11 08:00:00|10385.3|10380.3|10385.1|10380.1|10388.3|10383.3|10384.1|10379.1|105
1702281900000|2023-12-11 08:05:00|10384.8|10379.8|10384.9|10379.9|10384.9|10379.9|10382.3|10377.3|14
1702282200000|2023-12-11 08:10:00|10384.6|10379.6|10382.9|10377.9|10384.9|10379.9|10380.1|10375.1|23
1702282500000|2023-12-11 08:15:00|10382.8|10377.8|10380.6|10375.6|10384.1|10379.1|10379.6|10374.6|5
1702282800000|2023-12-11 08:20:00|10380.3|10375.3|10376.8|10371.8|10380.6|10375.6|10376.8|10371.8|11
1702283100000|2023-12-11 08:25:00|10376.6|10371.6|10375.3|10370.3|10379.1|10374.1|10375.3|10370.3|24
1702283400000|2023-12-11 08:30:00|10375.6|10370.6|10376|10371|10376.5|10371.5|10374|10369|142
1702283700000|2023-12-11 08:35:00|10375.8|10370.8|10376.8|10371.8|10379|10374|10375|10370|90
1702284000000|2023-12-11 08:40:00|10377.5|10372.5|10378.5|10373.5|10379|10374|10377.3|10372.3|13
1702284300000|2023-12-11 08:45:00|10378.6|10373.6|10375|10370|10379.3|10374.3|10373.5|10368.5|30
1702284600000|2023-12-11 08:50:00|10374.8|10369.8|10373.3|10368.3|10375.1|10370.1|10373|10368|26
1702284900000|2023-12-11 08:55:00|10373.5|10368.5|10377.5|10372.5|10378.5|10373.5|10373.5|10368.5|8
1702285200000|2023-12-11 09:00:00|10377|10372|10379.5|10374.5|10380|10375|10377|10372|13
1702285500000|2023-12-11 09:05:00|10379.3|10374.3|10375|10370|10379.6|10374.6|10375|10370|8
1702285800000|2023-12-11 09:10:00|10375.5|10370.5|10378.5|10373.5|10378.8|10373.8|10375|10370|6
1702286100000|2023-12-11 09:15:00|10378.3|10373.3|10378|10373|10379.3|10374.3|10377|10372|18
1702286400000|2023-12-11 09:20:00|10378.3|10373.3|10375.5|10370.5|10378.8|10373.8|10375.5|10370.5|11
1702286700000|2023-12-11 09:25:00|10375.3|10370.3|10376.5|10371.5|10377.8|10372.8|10374.5|10369.5|11
1702287000000|2023-12-11 09:30:00|10376.8|10371.8|10377.3|10372.3|10378.5|10373.5|10375.3|10370.3|10
1702287300000|2023-12-11 09:35:00|10377.5|10372.5|10378|10373|10379|10374|10376.3|10371.3|10
1702287600000|2023-12-11 09:40:00|10378.3|10373.3|10380.5|10375.5|10381|10376|10377.8|10372.8|19
1702287900000|2023-12-11 09:45:00|10380.8|10375.8|10380.5|10375.5|10382.5|10377.5|10380|10375|8
1702288200000|2023-12-11 09:50:00|10381|10376|10379.8|10374.8|10381.5|10376.5|10378.8|10373.8|9
1702288500000|2023-12-11 09:55:00|10379.5|10374.5|10375.5|10370.5|10380.5|10375.5|10374.3|10369.3|38
1702288800000|2023-12-11 10:00:00|10375.3|10370.3|10371.3|10366.3|10375.8|10370.8|10371|10366|233
1702289100000|2023-12-11 10:05:00|10371.2|10366.2|10373|10368|10373.5|10368.5|10370.7|10365.7|15
1702289400000|2023-12-11 10:10:00|10373.3|10368.3|10372|10367|10374|10369|10372|10367|9
1702289700000|2023-12-11 10:15:00|10371.5|10366.5|10368.8|10363.8|10371.5|10366.5|10367|10362|26
1702290000000|2023-12-11 10:20:00|10369|10364|10371.3|10366.3|10372.2|10367.2|10368.7|10363.7|10
1702290300000|2023-12-11 10:25:00|10371.5|10366.5|10371|10366|10373|10368|10370.5|10365.5|5
1702290600000|2023-12-11 10:30:00|10370.7|10365.7|10371.5|10366.5|10371.5|10366.5|10369.3|10364.3|4
1702290900000|2023-12-11 10:35:00|10371.3|10366.3|10372|10367|10373.5|10368.5|10371|10366|2
1702291200000|2023-12-11 10:40:00|10371.7|10366.7|10370.5|10365.5|10372.5|10367.5|10370.5|10365.5|1
1702291500000|2023-12-11 10:45:00|10370.8|10365.8|10370|10365|10371|10366|10368|10363|5
1702291800000|2023-12-11 10:50:00|10370.3|10365.3|10367.5|10362.5|10371.3|10366.3|10366.8|10361.8|16
1702292100000|2023-12-11 10:55:00|10367.8|10362.8|10371|10366|10371.5|10366.5|10367|10362|75
1702292400000|2023-12-11 11:00:00|10371.3|10366.3|10370|10365|10371.5|10366.5|10368.5|10363.5|180
1702292700000|2023-12-11 11:05:00|10369.7|10364.7|10372|10367|10372.5|10367.5|10369.5|10364.5|9
1702293000000|2023-12-11 11:10:00|10371.5|10366.5|10370|10365|10372|10367|10369.5|10364.5|15
1702293300000|2023-12-11 11:15:00|10370.5|10365.5|10373.5|10368.5|10373.5|10368.5|10369.7|10364.7|65
1702293600000|2023-12-11 11:20:00|10373.7|10368.7|10375.2|10370.2|10375.3|10370.3|10373.5|10368.5|17
1702293900000|2023-12-11 11:25:00|10375|10370|10372.5|10367.5|10375|10370|10372.5|10367.5|1124
1702294200000|2023-12-11 11:30:00|10372.2|10367.2|10372|10367|10373.3|10368.3|10367|10362|36
1702294500000|2023-12-11 11:35:00|10371.7|10366.7|10375|10370|10375|10370|10371|10366|116
1702294800000|2023-12-11 11:40:00|10375.1|10370.1|10376|10371|10376.3|10371.3|10374.8|10369.8|50
1702295100000|2023-12-11 11:45:00|10375.8|10370.8|10375.5|10370.5|10376|10371|10374.8|10369.8|17
1702295400000|2023-12-11 11:50:00|10375.3|10370.3|10373.2|10368.2|10375.8|10370.8|10373.2|10368.2|10
1702295700000|2023-12-11 11:55:00|10372.5|10367.5|10371.5|10366.5|10372.8|10367.8|10371.3|10366.3|22
1702296000000|2023-12-11 12:00:00|10371.3|10366.3|10372.2|10367.2|10372.5|10367.5|10371.3|10366.3|32
1702296300000|2023-12-11 12:05:00|10372.3|10367.3|10372.5|10367.5|10373|10368|10370.5|10365.5|9
1702296600000|2023-12-11 12:10:00|10372.8|10367.8|10372.7|10367.7|10373|10368|10372.2|10367.2|5
1702296900000|2023-12-11 12:15:00|10373|10368|10371.7|10366.7|10373|10368|10370.5|10365.5|18
1702297200000|2023-12-11 12:20:00|10372|10367|10373.7|10368.7|10373.8|10368.8|10371.5|10366.5|9
1702297500000|2023-12-11 12:25:00|10373.5|10368.5|10375.8|10370.8|10378|10373|10373.5|10368.5|25
1702297800000|2023-12-11 12:30:00|10376|10371|10378.7|10373.7|10378.8|10373.8|10373.5|10368.5|15
1702298100000|2023-12-11 12:35:00|10378.8|10373.8|10379.3|10374.3|10381|10376|10378.5|10373.5|21
1702298400000|2023-12-11 12:40:00|10379.5|10374.5|10379|10374|10381|10376|10379|10374|24
1702298700000|2023-12-11 12:45:00|10378.8|10373.8|10379|10374|10380|10375|10377.8|10372.8|16
1702299000000|2023-12-11 12:50:00|10378.5|10373.5|10382|10377|10382.3|10377.3|10378.5|10373.5|39
1702299300000|2023-12-11 12:55:00|10381.5|10376.5|10378|10373|10381.8|10376.8|10377|10372|17
1702299600000|2023-12-11 13:00:00|10377.8|10372.8|10381.5|10376.5|10382|10377|10377.8|10372.8|26
1702299900000|2023-12-11 13:05:00|10381|10376|10382.5|10377.5|10383|10378|10380.5|10375.5|29
1702300200000|2023-12-11 13:10:00|10383|10378|10382|10377|10385.5|10380.5|10382|10377|20
1702300500000|2023-12-11 13:15:00|10381.8|10376.8|10380|10375|10383|10378|10380|10375|11
1702300800000|2023-12-11 13:20:00|10380.5|10375.5|10376.5|10371.5|10380.5|10375.5|10376.2|10371.2|191
1702301100000|2023-12-11 13:25:00|10376.2|10371.2|10379.2|10374.2|10380.8|10375.8|10376|10371|73
1702301400000|2023-12-11 13:30:00|10379|10374|10379.8|10374.8|10383.5|10378.5|10379|10374|62
1702301700000|2023-12-11 13:35:00|10380|10375|10379|10374|10380.8|10375.8|10376.5|10371.5|41
1702302000000|2023-12-11 13:40:00|10378.8|10373.8|10381.3|10376.3|10381.5|10376.5|10378.3|10373.3|52
1702302300000|2023-12-11 13:45:00|10381.5|10376.5|10377.8|10372.8|10381.7|10376.7|10377|10372|85
1702302600000|2023-12-11 13:50:00|10378|10373|10377.5|10372.5|10381|10376|10377.5|10372.5|78
1702302900000|2023-12-11 13:55:00|10377.7|10372.7|10374.5|10369.5|10377.8|10372.8|10372.2|10367.2|93
1702303200000|2023-12-11 14:00:00|10374.8|10369.8|10378.5|10373.5|10378.8|10373.8|10373.7|10368.7|87
1702303500000|2023-12-11 14:05:00|10378.8|10373.8|10379.5|10374.5|10381.3|10376.3|10378.2|10373.2|63
1702303800000|2023-12-11 14:10:00|10379.7|10374.7|10379.2|10374.2|10380.8|10375.8|10377.7|10372.7|38
1702304100000|2023-12-11 14:15:00|10379|10374|10384.5|10379.5|10385.8|10380.8|10378.5|10373.5|60
1702304400000|2023-12-11 14:20:00|10384.8|10379.8|10385.5|10380.5|10387.5|10382.5|10384.8|10379.8|66
1702304700000|2023-12-11 14:25:00|10385.3|10380.3|10382.8|10377.8|10386.8|10381.8|10382.2|10377.2|22
1702305000000|2023-12-11 14:30:00|10383|10378|10386.3|10381.3|10386.8|10381.8|10379.7|10374.7|127
1702305300000|2023-12-11 14:35:00|10386.2|10381.2|10381.5|10376.5|10386.2|10381.2|10379.7|10374.7|46
1702305600000|2023-12-11 14:40:00|10381.7|10376.7|10376.5|10371.5|10382|10377|10376.5|10371.5|157
1702305900000|2023-12-11 14:45:00|10376.7|10371.7|10378.2|10373.2|10378.5|10373.5|10375.7|10370.7|35
1702306200000|2023-12-11 14:50:00|10378.5|10373.5|10381|10376|10381.5|10376.5|10378.2|10373.2|106
1702306500000|2023-12-11 14:55:00|10381.5|10376.5|10381.2|10376.2|10382|10377|10380.2|10375.2|36
1702306800000|2023-12-11 15:00:00|10381.5|10376.5|10382.5|10377.5|10383.7|10378.7|10380.2|10375.2|103
1702307100000|2023-12-11 15:05:00|10382.2|10377.2|10377.2|10372.2|10383|10378|10375.7|10370.7|107
1702307400000|2023-12-11 15:10:00|10377.7|10372.7|10375.7|10370.7|10377.7|10372.7|10375.2|10370.2|30
1702307700000|2023-12-11 15:15:00|10376|10371|10381.2|10376.2|10381.2|10376.2|10375.7|10370.7|27
1702308000000|2023-12-11 15:20:00|10381.7|10376.7|10382.3|10377.3|10383.7|10378.7|10381.2|10376.2|32
1702308300000|2023-12-11 15:25:00|10382.5|10377.5|10387.7|10382.7|10389|10384|10382.5|10377.5|60
1702308600000|2023-12-11 15:30:00|10388|10383|10384.5|10379.5|10389|10384|10384.5|10379.5|39
1702308900000|2023-12-11 15:35:00|10384.7|10379.7|10384.7|10379.7|10385.7|10380.7|10382.7|10377.7|37
1702309200000|2023-12-11 15:40:00|10385|10380|10387.5|10382.5|10390.2|10385.2|10385|10380|23
1702309500000|2023-12-11 15:45:00|10387.7|10382.7|10387.7|10382.7|10389.7|10384.7|10384.7|10379.7|29
1702309800000|2023-12-11 15:50:00|10387.5|10382.5|10388.7|10383.7|10389.7|10384.7|10386.7|10381.7|27
1702310100000|2023-12-11 15:55:00|10388.5|10383.5|10390.2|10385.2|10391.2|10386.2|10387.5|10382.5|30
1702310400000|2023-12-11 16:00:00|10389.7|10384.7|10389.2|10384.2|10390.7|10385.7|10387.7|10382.7|23
1702310700000|2023-12-11 16:05:00|10389|10384|10390.5|10385.5|10390.5|10385.5|10387.2|10382.2|57
1702311000000|2023-12-11 16:10:00|10390.7|10385.7|10390.7|10385.7|10391|10386|10387.7|10382.7|35
1702311300000|2023-12-11 16:15:00|10390.4|10385.4|10389.9|10384.9|10391.4|10386.4|10388.7|10383.7|27
1702311600000|2023-12-11 16:20:00|10390|10385|10392|10387|10392.2|10387.2|10389.9|10384.9|252
1702311900000|2023-12-11 16:25:00|10392.2|10387.2|10389.4|10384.4|10392.5|10387.5|10388.4|10383.4|63
1702312200000|2023-12-11 16:30:00|10389.2|10384.2|10391.7|10386.7|10393.4|10388.4|10386.7|10381.7|144
1702312500000|2023-12-11 16:35:00|10391.9|10386.9|10388.7|10383.7|10393.2|10388.2|10387.7|10382.7|38
1702312800000|2023-12-11 16:40:00|10388.4|10383.4|10388.7|10383.7|10389.7|10384.7|10387.6|10382.6|44
1702313100000|2023-12-11 16:45:00|10388.6|10383.6|10389.7|10384.7|10389.7|10384.7|10388.4|10383.4|42
1702313400000|2023-12-11 16:50:00|10389.4|10384.4|10386.7|10381.7|10389.7|10384.7|10386.7|10381.7|16
1702313700000|2023-12-11 16:55:00|10386.9|10381.9|10389.2|10384.2|10389.2|10384.2|10386.9|10381.9|72
1702314000000|2023-12-11 17:00:00|10388.7|10383.7|10384.5|10379.5|10388.7|10383.7|10384.2|10379.2|16
1702314300000|2023-12-11 17:05:00|10384.4|10379.4|10383.5|10378.5|10385.2|10380.2|10383|10378|19
1702314600000|2023-12-11 17:10:00|10383.7|10378.7|10383.2|10378.2|10384.7|10379.7|10382.2|10377.2|11
1702314900000|2023-12-11 17:15:00|10383.5|10378.5|10388.2|10383.2|10388.2|10383.2|10383.2|10378.2|23
1702315200000|2023-12-11 17:20:00|10388.5|10383.5|10386.2|10381.2|10388.5|10383.5|10384.7|10379.7|6
1702315500000|2023-12-11 17:25:00|10386|10381|10384.5|10379.5|10387.2|10382.2|10384|10379|11
1702315800000|2023-12-11 17:30:00|10384.2|10379.2|10388|10383|10388.5|10383.5|10383.9|10378.9|12
1702316100000|2023-12-11 17:35:00|10388.2|10383.2|10386.2|10381.2|10388.4|10383.4|10386|10381|2
1702316400000|2023-12-11 17:40:00|10386.4|10381.4|10386.7|10381.7|10387.4|10382.4|10386.2|10381.2|11
1702316700000|2023-12-11 17:45:00|10386.9|10381.9|10388.7|10383.7|10389.4|10384.4|10386.7|10381.7|21
1702317000000|2023-12-11 17:50:00|10389|10384|10391|10386|10391|10386|10388.5|10383.5|22
1702317300000|2023-12-11 17:55:00|10390.7|10385.7|10391.5|10386.5|10392.5|10387.5|10390.7|10385.7|33
1702317600000|2023-12-11 18:00:00|10391.7|10386.7|10385.7|10380.7|10393|10388|10385.2|10380.2|333
1702317900000|2023-12-11 18:05:00|10385.9|10380.9|10386|10381|10387|10382|10384.2|10379.2|9
1702318200000|2023-12-11 18:10:00|10386.2|10381.2|10386|10381|10387.2|10382.2|10384.2|10379.2|21
1702318500000|2023-12-11 18:15:00|10385.7|10380.7|10384.7|10379.7|10386.5|10381.5|10384.5|10379.5|8
1702318800000|2023-12-11 18:20:00|10384.5|10379.5|10381.2|10376.2|10384.5|10379.5|10381.2|10376.2|6
1702319100000|2023-12-11 18:25:00|10381.5|10376.5|10380.5|10375.5|10382.2|10377.2|10380.2|10375.2|11
1702319400000|2023-12-11 18:30:00|10380.2|10375.2|10377.7|10372.7|10380.5|10375.5|10377.4|10372.4|21
1702319700000|2023-12-11 18:35:00|10377.9|10372.9|10378.2|10373.2|10378.9|10373.9|10377.2|10372.2|14
1702320000000|2023-12-11 18:40:00|10377.9|10372.9|10376.9|10371.9|10378.2|10373.2|10376.7|10371.7|5
1702320300000|2023-12-11 18:45:00|10377.2|10372.2|10376.7|10371.7|10377.9|10372.9|10376.7|10371.7|10
1702320600000|2023-12-11 18:50:00|10376.9|10371.9|10375.2|10370.2|10377.4|10372.4|10374.7|10369.7|60
1702320900000|2023-12-11 18:55:00|10375.4|10370.4|10374.4|10369.4|10376.4|10371.4|10373.7|10368.7|28
1702321200000|2023-12-11 19:00:00|10374.2|10369.2|10371.9|10366.9|10374.4|10369.4|10371.7|10366.7|11
1702321500000|2023-12-11 19:05:00|10372.2|10367.2|10369.9|10364.9|10372.9|10367.9|10369.9|10364.9|14
1702321800000|2023-12-11 19:10:00|10369.7|10364.7|10370.4|10365.4|10370.4|10365.4|10369.2|10364.2|21
1702322100000|2023-12-11 19:15:00|10370.7|10365.7|10371.7|10366.7|10372.2|10367.2|10370.2|10365.2|67
1702322400000|2023-12-11 19:20:00|10371.9|10366.9|10372.2|10367.2|10373.2|10368.2|10370.9|10365.9|52
1702322700000|2023-12-11 19:25:00|10372|10367|10371.4|10366.4|10373|10368|10371.2|10366.2|16
1702323000000|2023-12-11 19:30:00|10371.7|10366.7|10371.7|10366.7|10371.7|10366.7|10371.2|10366.2|6
1702323300000|2023-12-11 19:35:00|10371.9|10366.9|10373.2|10368.2|10373.7|10368.7|10371.7|10366.7|80
1702323600000|2023-12-11 19:40:00|10373.4|10368.4|10373.9|10368.9|10374.2|10369.2|10373.4|10368.4|71
1702323900000|2023-12-11 19:45:00|10374.2|10369.2|10373.4|10368.4|10374.2|10369.2|10372.4|10367.4|25
1702324200000|2023-12-11 19:50:00|10373.7|10368.7|10375.4|10370.4|10375.4|10370.4|10373.4|10368.4|44
1702324500000|2023-12-11 19:55:00|10375.5|10370.5|10375.4|10370.4|10376.7|10371.7|10375.2|10370.2|605
1702324800000|2023-12-11 20:00:00|10375.7|10370.7|10376.7|10371.7|10376.7|10371.7|10374.7|10369.7|93
1702325100000|2023-12-11 20:05:00|10376.2|10371.2|10375.2|10370.2|10376.2|10371.2|10374.2|10369.2|41
1702325400000|2023-12-11 20:10:00|10375.5|10370.5|10375.2|10370.2|10376.5|10371.5|10375.2|10370.2|47
1702325700000|2023-12-11 20:15:00|10375.5|10370.5|10374.2|10369.2|10375.7|10370.7|10374.2|10369.2|58
1702326000000|2023-12-11 20:20:00|10374.7|10369.7|10374.7|10369.7|10375.7|10370.7|10374.2|10369.2|49
1702326300000|2023-12-11 20:25:00|10375|10370|10374.5|10369.5|10375.2|10370.2|10374.2|10369.2|49
1702326600000|2023-12-11 20:30:00|10374.2|10369.2|10375.5|10370.5|10376.2|10371.2|10374.2|10369.2|51
1702326900000|2023-12-11 20:35:00|10375.2|10370.2|10374.2|10369.2|10376|10371|10374.2|10369.2|71
1702327200000|2023-12-11 20:40:00|10373.7|10368.7|10374.7|10369.7|10374.7|10369.7|10373.7|10368.7|15
1702327500000|2023-12-11 20:45:00|10375.2|10370.2|10374.2|10369.2|10375.2|10370.2|10374.2|10369.2|4
1702327800000|2023-12-11 20:50:00|10374.5|10369.5|10374.2|10369.2|10375.2|10370.2|10373.7|10368.7|160
1702328100000|2023-12-11 20:55:00|10374.5|10369.5|10373.5|10368.5|10374.7|10369.7|10373.2|10368.2|50
1702328400000|2023-12-11 21:00:00|10373.7|10368.7|10374.4|10369.4|10374.5|10369.5|10373.7|10368.7|76
1702328700000|2023-12-11 21:05:00|10374.2|10369.2|10373.9|10368.9|10374.7|10369.7|10373.4|10368.4|2
1702329000000|2023-12-11 21:10:00|10374.2|10369.2|10374.4|10369.4|10374.4|10369.4|10373.9|10368.9|2
1702329300000|2023-12-11 21:15:00|10373.9|10368.9|10373.4|10368.4|10374.4|10369.4|10373.4|10368.4|7
1702329600000|2023-12-11 21:20:00|10373.7|10368.7|10373.9|10368.9|10373.9|10368.9|10373.4|10368.4|3
1702329900000|2023-12-11 21:25:00|10373.7|10368.7|10373.7|10368.7|10373.9|10368.9|10373.2|10368.2|2
1702330200000|2023-12-11 21:30:00|10374.2|10369.2|10374.2|10369.2|10374.4|10369.4|10374.2|10369.2|9
1702330500000|2023-12-11 21:35:00|10373.9|10368.9|10373.9|10368.9|10374.4|10369.4|10373.9|10368.9|3
1702330800000|2023-12-11 21:40:00|10374.2|10369.2|10374.4|10369.4|10374.7|10369.7|10373.9|10368.9|0
1702331100000|2023-12-11 21:45:00|10374.7|10369.7|10374.4|10369.4|10374.9|10369.9|10374.4|10369.4|0
1702331400000|2023-12-11 21:50:00|10374.7|10369.7|10374.6|10369.6|10374.9|10369.9|10374.4|10369.4|0
1702331700000|2023-12-11 21:55:00|10374.4|10369.4|10373.7|10368.7|10374.4|10369.4|10372.9|10367.9|11
1702332000000|2023-12-11 22:00:00|10373.5|10368.5|10373.5|10368.5|10373.5|10368.5|10373.5|10368.5|0
1702342800000|2023-12-12 01:00:00|10369.4|10364.4|10367.9|10362.9|10369.7|10364.7|10367.4|10362.4|42
1702343100000|2023-12-12 01:05:00|10367.6|10362.6|10365.4|10360.4|10367.9|10362.9|10365.4|10360.4|11
1702343400000|2023-12-12 01:10:00|10365.6|10360.6|10367.4|10362.4|10367.9|10362.9|10364.4|10359.4|21
1702343700000|2023-12-12 01:15:00|10367.6|10362.6|10364.6|10359.6|10368.4|10363.4|10363.9|10358.9|13
1702344000000|2023-12-12 01:20:00|10364.4|10359.4|10364.9|10359.9|10365.1|10360.1|10363.3|10358.3|65
1702344300000|2023-12-12 01:25:00|10365.1|10360.1|10365.3|10360.3|10366.4|10361.4|10364.9|10359.9|1
1702344600000|2023-12-12 01:30:00|10365.1|10360.1|10364.9|10359.9|10365.9|10360.9|10363.3|10358.3|4
1702344900000|2023-12-12 01:35:00|10365.1|10360.1|10364.9|10359.9|10366.4|10361.4|10364.8|10359.8|23
1702345200000|2023-12-12 01:40:00|10364.8|10359.8|10365.9|10360.9|10366.6|10361.6|10364.8|10359.8|15
1702345500000|2023-12-12 01:45:00|10365.8|10360.8|10368.3|10363.3|10368.3|10363.3|10365.8|10360.8|8
1702345800000|2023-12-12 01:50:00|10368.1|10363.1|10366.9|10361.9|10368.4|10363.4|10366.3|10361.3|6
1702346100000|2023-12-12 01:55:00|10366.6|10361.6|10368.1|10363.1|10368.1|10363.1|10366.3|10361.3|9
1702346400000|2023-12-12 02:00:00|10367.8|10362.8|10367.8|10362.8|10368.9|10363.9|10367.3|10362.3|8
1702346700000|2023-12-12 02:05:00|10367.9|10362.9|10365.3|10360.3|10367.9|10362.9|10364.3|10359.3|19
1702347000000|2023-12-12 02:10:00|10365.1|10360.1|10366.1|10361.1|10366.6|10361.6|10364.8|10359.8|9
1702347300000|2023-12-12 02:15:00|10366.3|10361.3|10365.3|10360.3|10366.3|10361.3|10364.3|10359.3|15
1702347600000|2023-12-12 02:20:00|10364.9|10359.9|10365.3|10360.3|10366.3|10361.3|10364.8|10359.8|6
1702347900000|2023-12-12 02:25:00|10365.1|10360.1|10365.1|10360.1|10366.1|10361.1|10364.6|10359.6|12
1702348200000|2023-12-12 02:30:00|10365.2|10360.2|10365.1|10360.1|10366.6|10361.6|10365.1|10360.1|1
1702348500000|2023-12-12 02:35:00|10365.4|10360.4|10365.6|10360.6|10365.9|10360.9|10363.9|10358.9|6
1702348800000|2023-12-12 02:40:00|10366.1|10361.1|10365.9|10360.9|10366.6|10361.6|10365.6|10360.6|34
1702349100000|2023-12-12 02:45:00|10366.1|10361.1|10367.1|10362.1|10367.4|10362.4|10365.9|10360.9|9
1702349400000|2023-12-12 02:50:00|10366.9|10361.9|10368.9|10363.9|10369.6|10364.6|10366.6|10361.6|9
1702349700000|2023-12-12 02:55:00|10368.6|10363.6|10369.7|10364.7|10369.7|10364.7|10367.9|10362.9|72
1702350000000|2023-12-12 03:00:00|10369.9|10364.9|10367.4|10362.4|10370.4|10365.4|10367.4|10362.4|15
1702350300000|2023-12-12 03:05:00|10367.6|10362.6|10365.9|10360.9|10367.9|10362.9|10365.9|10360.9|9
1702350600000|2023-12-12 03:10:00|10365.6|10360.6|10365.4|10360.4|10365.9|10360.9|10365.1|10360.1|6
1702350900000|2023-12-12 03:15:00|10365.3|10360.3|10365.4|10360.4|10365.9|10360.9|10365.1|10360.1|6
1702351200000|2023-12-12 03:20:00|10365.3|10360.3|10365.3|10360.3|10365.9|10360.9|10365.1|10360.1|24
1702351500000|2023-12-12 03:25:00|10365.4|10360.4|10363.8|10358.8|10365.4|10360.4|10363.8|10358.8|46
1702351800000|2023-12-12 03:30:00|10363.6|10358.6|10363.1|10358.1|10363.8|10358.8|10361.4|10356.4|25
1702352100000|2023-12-12 03:35:00|10362.9|10357.9|10362.8|10357.8|10363.4|10358.4|10362.3|10357.3|2
1702352400000|2023-12-12 03:40:00|10362.3|10357.3|10364.1|10359.1|10364.8|10359.8|10362.1|10357.1|43
1702352700000|2023-12-12 03:45:00|10363.9|10358.9|10363.4|10358.4|10364.1|10359.1|10363.1|10358.1|6
1702353000000|2023-12-12 03:50:00|10363.3|10358.3|10362.3|10357.3|10363.4|10358.4|10362.3|10357.3|2
1702353300000|2023-12-12 03:55:00|10362.4|10357.4|10362.8|10357.8|10363.3|10358.3|10361.9|10356.9|2
1702353600000|2023-12-12 04:00:00|10362.9|10357.9|10362.9|10357.9|10363.6|10358.6|10362.6|10357.6|4
1702353900000|2023-12-12 04:05:00|10363.1|10358.1|10362.6|10357.6|10363.3|10358.3|10362.3|10357.3|1
1702354200000|2023-12-12 04:10:00|10362.8|10357.8|10362.6|10357.6|10363.3|10358.3|10361.3|10356.3|14
1702354500000|2023-12-12 04:15:00|10362.8|10357.8|10362.1|10357.1|10363.1|10358.1|10361.6|10356.6|2
1702354800000|2023-12-12 04:20:00|10362.3|10357.3|10362.3|10357.3|10362.8|10357.8|10362.3|10357.3|3
1702355100000|2023-12-12 04:25:00|10362.4|10357.4|10363.1|10358.1|10363.8|10358.8|10362.3|10357.3|1
1702355400000|2023-12-12 04:30:00|10363.3|10358.3|10362.8|10357.8|10363.8|10358.8|10362.6|10357.6|4
1702355700000|2023-12-12 04:35:00|10362.9|10357.9|10363.6|10358.6|10363.8|10358.8|10362.9|10357.9|3
1702356000000|2023-12-12 04:40:00|10363.8|10358.8|10364.1|10359.1|10364.3|10359.3|10363.6|10358.6|8
1702356300000|2023-12-12 04:45:00|10364.3|10359.3|10364.4|10359.4|10364.6|10359.6|10363.8|10358.8|17
1702356600000|2023-12-12 04:50:00|10364.6|10359.6|10364.3|10359.3|10364.6|10359.6|10363.3|10358.3|6
1702356900000|2023-12-12 04:55:00|10364.6|10359.6|10363.3|10358.3|10364.6|10359.6|10362.3|10357.3|9
1702357200000|2023-12-12 05:00:00|10363.1|10358.1|10362.6|10357.6|10363.3|10358.3|10362.3|10357.3|6
1702357500000|2023-12-12 05:05:00|10362.3|10357.3|10361.3|10356.3|10362.6|10357.6|10360.9|10355.9|7
1702357800000|2023-12-12 05:10:00|10361.1|10356.1|10360.8|10355.8|10361.8|10356.8|10360.6|10355.6|2
1702358100000|2023-12-12 05:15:00|10361.3|10356.3|10360.3|10355.3|10362.1|10357.1|10360|10355|14
1702358400000|2023-12-12 05:20:00|10360.1|10355.1|10359.3|10354.3|10360.8|10355.8|10359.3|10354.3|7
1702358700000|2023-12-12 05:25:00|10359.4|10354.4|10360.8|10355.8|10360.8|10355.8|10359.1|10354.1|4
1702359000000|2023-12-12 05:30:00|10361.1|10356.1|10359.3|10354.3|10361.3|10356.3|10359.3|10354.3|6
1702359300000|2023-12-12 05:35:00|10359.1|10354.1|10358.1|10353.1|10359.8|10354.8|10358.1|10353.1|2
1702359600000|2023-12-12 05:40:00|10358.3|10353.3|10357.8|10352.8|10358.6|10353.6|10357.6|10352.6|6
1702359900000|2023-12-12 05:45:00|10358.1|10353.1|10357.8|10352.8|10359.1|10354.1|10357.8|10352.8|1
1702360200000|2023-12-12 05:50:00|10358.1|10353.1|10358.1|10353.1|10359.6|10354.6|10357.6|10352.6|6
1702360500000|2023-12-12 05:55:00|10358.3|10353.3|10358.3|10353.3|10359.3|10354.3|10357.8|10352.8|8
1702360800000|2023-12-12 06:00:00|10358.6|10353.6|10358.4|10353.4|10358.6|10353.6|10357.3|10352.3|6
1702361100000|2023-12-12 06:05:00|10358.3|10353.3|10358.4|10353.4|10359.4|10354.4|10357.6|10352.6|6
1702361400000|2023-12-12 06:10:00|10358.6|10353.6|10357.4|10352.4|10358.8|10353.8|10357.1|10352.1|3
1702361700000|2023-12-12 06:15:00|10357.8|10352.8|10358.1|10353.1|10358.8|10353.8|10357.3|10352.3|3
1702362000000|2023-12-12 06:20:00|10358.3|10353.3|10358.3|10353.3|10358.4|10353.4|10357.3|10352.3|2
1702362300000|2023-12-12 06:25:00|10358.4|10353.4|10357.3|10352.3|10359.1|10354.1|10357.3|10352.3|3
1702362600000|2023-12-12 06:30:00|10357.6|10352.6|10356.3|10351.3|10358.8|10353.8|10356.3|10351.3|6
1702362900000|2023-12-12 06:35:00|10356.8|10351.8|10356.3|10351.3|10357.3|10352.3|10355.8|10350.8|8
1702363200000|2023-12-12 06:40:00|10356.8|10351.8|10356.8|10351.8|10356.8|10351.8|10355.3|10350.3|37
1702363500000|2023-12-12 06:45:00|10356.3|10351.3|10356.3|10351.3|10356.3|10351.3|10355.3|10350.3|13
1702363800000|2023-12-12 06:50:00|10355.8|10350.8|10353.3|10348.3|10355.8|10350.8|10353.3|10348.3|16
1702364100000|2023-12-12 06:55:00|10353.8|10348.8|10351.6|10346.6|10353.8|10348.8|10350.6|10345.6|23
1702364400000|2023-12-12 07:00:00|10351.4|10346.4|10349.8|10344.8|10354.8|10349.8|10349.6|10344.6|101
1702364700000|2023-12-12 07:05:00|10349.6|10344.6|10348.8|10343.8|10350.1|10345.1|10348.6|10343.6|40
1702365000000|2023-12-12 07:10:00|10348.6|10343.6|10350.3|10345.3|10351.8|10346.8|10348.3|10343.3|17
1702365300000|2023-12-12 07:15:00|10350.1|10345.1|10352.3|10347.3|10352.6|10347.6|10349.8|10344.8|7
1702365600000|2023-12-12 07:20:00|10352.6|10347.6|10350.1|10345.1|10353|10348|10349.3|10344.3|5
1702365900000|2023-12-12 07:25:00|10350.3|10345.3|10352.1|10347.1|10352.1|10347.1|10350.1|10345.1|2
1702366200000|2023-12-12 07:30:00|10352.6|10347.6|10352.3|10347.3|10353.5|10348.5|10351.8|10346.8|10
1702366500000|2023-12-12 07:35:00|10352.5|10347.5|10352.6|10347.6|10354.1|10349.1|10351.8|10346.8|11
1702366800000|2023-12-12 07:40:00|10352.8|10347.8|10353.8|10348.8|10354.6|10349.6|10352.8|10347.8|10
1702367100000|2023-12-12 07:45:00|10353.6|10348.6|10354.6|10349.6|10356.3|10351.3|10353.3|10348.3|20
1702367400000|2023-12-12 07:50:00|10354.8|10349.8|10354|10349|10355.1|10350.1|10353.5|10348.5|16
1702367700000|2023-12-12 07:55:00|10354.1|10349.1|10355|10350|10355.5|10350.5|10353.5|10348.5|27
1702368000000|2023-12-12 08:00:00|10355.1|10350.1|10356.5|10351.5|10359.1|10354.1|10355|10350|43
1702368300000|2023-12-12 08:05:00|10356.3|10351.3|10358.8|10353.8|10359.8|10354.8|10356|10351|24
1702368600000|2023-12-12 08:10:00|10359|10354|10354.5|10349.5|10359|10354|10354.5|10349.5|33
1702368900000|2023-12-12 08:15:00|10354|10349|10354.3|10349.3|10354.8|10349.8|10351.5|10346.5|119
1702369200000|2023-12-12 08:20:00|10354.5|10349.5|10349.5|10344.5|10354.5|10349.5|10349|10344|33
1702369500000|2023-12-12 08:25:00|10349.3|10344.3|10350.5|10345.5|10350.8|10345.8|10348.5|10343.5|36
1702369800000|2023-12-12 08:30:00|10350.8|10345.8|10350.3|10345.3|10354|10349|10349.3|10344.3|27
1702370100000|2023-12-12 08:35:00|10350.8|10345.8|10350.7|10345.7|10352.8|10347.8|10350.2|10345.2|8
1702370400000|2023-12-12 08:40:00|10350.8|10345.8|10353.2|10348.2|10353.7|10348.7|10350|10345|16
1702370700000|2023-12-12 08:45:00|10352.7|10347.7|10352.2|10347.2|10352.7|10347.7|10351|10346|5
1702371000000|2023-12-12 08:50:00|10352.5|10347.5|10353.3|10348.3|10354|10349|10352.5|10347.5|6
1702371300000|2023-12-12 08:55:00|10353.2|10348.2|10355.3|10350.3|10355.8|10350.8|10352.7|10347.7|33
1702371600000|2023-12-12 09:00:00|10355.5|10350.5|10357.5|10352.5|10358.5|10353.5|10355.3|10350.3|37
1702371900000|2023-12-12 09:05:00|10357.3|10352.3|10357.2|10352.2|10358.8|10353.8|10356.8|10351.8|3
1702372200000|2023-12-12 09:10:00|10357.3|10352.3|10357|10352|10359|10354|10357|10352|8
1702372500000|2023-12-12 09:15:00|10356.7|10351.7|10357.5|10352.5|10358|10353|10355.5|10350.5|10
1702372800000|2023-12-12 09:20:00|10357.2|10352.2|10355.3|10350.3|10357.2|10352.2|10353.5|10348.5|4
1702373100000|2023-12-12 09:25:00|10355.2|10350.2|10352.5|10347.5|10355.8|10350.8|10352.2|10347.2|11
1702373400000|2023-12-12 09:30:00|10353|10348|10355.2|10350.2|10356.2|10351.2|10353|10348|13
1702373700000|2023-12-12 09:35:00|10355.3|10350.3|10352.2|10347.2|10355.7|10350.7|10352.2|10347.2|33
1702374000000|2023-12-12 09:40:00|10352.5|10347.5|10352|10347|10352.5|10347.5|10350.2|10345.2|10
1702374300000|2023-12-12 09:45:00|10352.2|10347.2|10348|10343|10352.2|10347.2|10347.5|10342.5|10
1702374600000|2023-12-12 09:50:00|10348.2|10343.2|10346.5|10341.5|10348.2|10343.2|10346|10341|17
1702374900000|2023-12-12 09:55:00|10346.2|10341.2|10348|10343|10348|10343|10345.5|10340.5|50
1702375200000|2023-12-12 10:00:00|10348.2|10343.2|10346.5|10341.5|10348.2|10343.2|10346|10341|11
1702375500000|2023-12-12 10:05:00|10347|10342|10345.2|10340.2|10347.5|10342.5|10345|10340|16
1702375800000|2023-12-12 10:10:00|10345.5|10340.5|10344.5|10339.5|10346|10341|10343|10338|23
1702376100000|2023-12-12 10:15:00|10344.7|10339.7|10345|10340|10346|10341|10344.5|10339.5|12
1702376400000|2023-12-12 10:20:00|10345.2|10340.2|10344.2|10339.2|10346|10341|10344.2|10339.2|18
1702376700000|2023-12-12 10:25:00|10343.7|10338.7|10341.2|10336.2|10344|10339|10338.9|10333.9|58
1702377000000|2023-12-12 10:30:00|10341|10336|10337.5|10332.5|10341.2|10336.2|10337|10332|36
1702377300000|2023-12-12 10:35:00|10338|10333|10340|10335|10340|10335|10336.7|10331.7|14
1702377600000|2023-12-12 10:40:00|10339.7|10334.7|10340|10335|10340.5|10335.5|10337.7|10332.7|8
1702377900000|2023-12-12 10:45:00|10339.7|10334.7|10336|10331|10339.7|10334.7|10335.9|10330.9|41
1702378200000|2023-12-12 10:50:00|10336.2|10331.2|10337.5|10332.5|10337.5|10332.5|10335.3|10330.3|74
1702378500000|2023-12-12 10:55:00|10337.6|10332.6|10339.3|10334.3|10339.8|10334.8|10337.5|10332.5|65
1702378800000|2023-12-12 11:00:00|10338.8|10333.8|10342.3|10337.3|10342.8|10337.8|10338.8|10333.8|8
1702379100000|2023-12-12 11:05:00|10342.5|10337.5|10340.8|10335.8|10342.5|10337.5|10340.8|10335.8|19
1702379400000|2023-12-12 11:10:00|10340.7|10335.7|10338.7|10333.7|10340.8|10335.8|10337.8|10332.8|15
1702379700000|2023-12-12 11:15:00|10338.5|10333.5|10341.5|10336.5|10342.3|10337.3|10338.5|10333.5|12
1702380000000|2023-12-12 11:20:00|10341.8|10336.8|10341.8|10336.8|10342.3|10337.3|10340.2|10335.2|22
1702380300000|2023-12-12 11:25:00|10341.5|10336.5|10340.2|10335.2|10341.8|10336.8|10339.2|10334.2|3
1702380600000|2023-12-12 11:30:00|10340|10335|10339.3|10334.3|10341|10336|10339.3|10334.3|15
1702380900000|2023-12-12 11:35:00|10339.2|10334.2|10338.5|10333.5|10339.8|10334.8|10338|10333|13
1702381200000|2023-12-12 11:40:00|10338.8|10333.8|10342|10337|10342|10337|10338|10333|8
1702381500000|2023-12-12 11:45:00|10342.2|10337.2|10342.7|10337.7|10343.5|10338.5|10340.5|10335.5|26
1702381800000|2023-12-12 11:50:00|10342.5|10337.5|10344.9|10339.9|10345.2|10340.2|10342.5|10337.5|7
1702382100000|2023-12-12 11:55:00|10344.7|10339.7|10341.4|10336.4|10344.7|10339.7|10341.2|10336.2|14
1702382400000|2023-12-12 12:00:00|10341.2|10336.2|10340.7|10335.7|10342|10337|10339.9|10334.9|29
1702382700000|2023-12-12 12:05:00|10340.5|10335.5|10341.9|10336.9|10342.9|10337.9|10340.4|10335.4|11
1702383000000|2023-12-12 12:10:00|10341.7|10336.7|10340.5|10335.5|10342.7|10337.7|10340.4|10335.4|8
1702383300000|2023-12-12 12:15:00|10340.7|10335.7|10340|10335|10340.7|10335.7|10339.2|10334.2|13
1702383600000|2023-12-12 12:20:00|10339.9|10334.9|10338.7|10333.7|10341.5|10336.5|10337.7|10332.7|31
1702383900000|2023-12-12 12:25:00|10338.2|10333.2|10336.2|10331.2|10338.2|10333.2|10336.2|10331.2|14
1702384200000|2023-12-12 12:30:00|10336.5|10331.5|10337.2|10332.2|10337.7|10332.7|10336|10331|9
1702384500000|2023-12-12 12:35:00|10337.5|10332.5|10336|10331|10338|10333|10335|10330|58
1702384800000|2023-12-12 12:40:00|10335.7|10330.7|10334.5|10329.5|10336.2|10331.2|10333.5|10328.5|18
1702385100000|2023-12-12 12:45:00|10334.7|10329.7|10338|10333|10338.2|10333.2|10334.5|10329.5|11
1702385400000|2023-12-12 12:50:00|10337.7|10332.7|10339.2|10334.2|10339.5|10334.5|10337|10332|19
1702385700000|2023-12-12 12:55:00|10339|10334|10340|10335|10340.5|10335.5|10338.8|10333.8|19
1702386000000|2023-12-12 13:00:00|10339.7|10334.7|10338.5|10333.5|10340.2|10335.2|10337.2|10332.2|35
1702386300000|2023-12-12 13:05:00|10338.7|10333.7|10335.7|10330.7|10338.7|10333.7|10335|10330|22
1702386600000|2023-12-12 13:10:00|10335.5|10330.5|10330|10325|10336.2|10331.2|10330|10325|70
1702386900000|2023-12-12 13:15:00|10330.2|10325.2|10330.2|10325.2|10331.5|10326.5|10330|10325|32
1702387200000|2023-12-12 13:20:00|10330|10325|10331|10326|10332.5|10327.5|10330|10325|19
1702387500000|2023-12-12 13:25:00|10330.9|10325.9|10333|10328|10333|10328|10328.4|10323.4|234
1702387800000|2023-12-12 13:30:00|10334.2|10327.2|10336.8|10331.8|10354.9|10349.9|10311.5|10306.5|766
1702388100000|2023-12-12 13:35:00|10336.3|10331.3|10343.7|10338.7|10344.2|10339.2|10332.7|10327.7|278
1702388400000|2023-12-12 13:40:00|10343.9|10338.9|10353.7|10348.7|10354.2|10349.2|10343.7|10338.7|103
1702388700000|2023-12-12 13:45:00|10353.4|10348.4|10352|10347|10361.7|10356.7|10350.4|10345.4|195
1702389000000|2023-12-12 13:50:00|10352.2|10347.2|10358.2|10353.2|10358.4|10353.4|10345.7|10340.7|119
1702389300000|2023-12-12 13:55:00|10358.5|10353.5|10363|10358|10365.5|10360.5|10354.5|10349.5|337
1702389600000|2023-12-12 14:00:00|10362.8|10357.8|10357.2|10352.2|10364.8|10359.8|10355.5|10350.5|176
1702389900000|2023-12-12 14:05:00|10357.5|10352.5|10351|10346|10362.5|10357.5|10350|10345|84
1702390200000|2023-12-12 14:10:00|10351.2|10346.2|10342.5|10337.5|10351.2|10346.2|10341.7|10336.7|248
1702390500000|2023-12-12 14:15:00|10342.2|10337.2|10345.5|10340.5|10348.2|10343.2|10341.7|10336.7|40
1702390800000|2023-12-12 14:20:00|10345.2|10340.2|10352.2|10347.2|10352.5|10347.5|10344.5|10339.5|66
1702391100000|2023-12-12 14:25:00|10352.5|10347.5|10357.7|10352.7|10359|10354|10352|10347|35
1702391400000|2023-12-12 14:30:00|10358.2|10353.2|10372.5|10367.5|10372.7|10367.7|10357.7|10352.7|140
1702391700000|2023-12-12 14:35:00|10372.7|10367.7|10372.5|10367.5|10374|10369|10369.9|10364.9|305
1702392000000|2023-12-12 14:40:00|10372.7|10367.7|10373|10368|10374|10369|10367.2|10362.2|84
1702392300000|2023-12-12 14:45:00|10373.2|10368.2|10366.7|10361.7|10375|10370|10366.5|10361.5|52
1702392600000|2023-12-12 14:50:00|10366.9|10361.9|10367.2|10362.2|10367.9|10362.9|10363.4|10358.4|75
1702392900000|2023-12-12 14:55:00|10367.4|10362.4|10368.4|10363.4|10370.9|10365.9|10365.2|10360.2|46
1702393200000|2023-12-12 15:00:00|10368.5|10363.5|10365.2|10360.2|10372.7|10367.7|10364.7|10359.7|76
1702393500000|2023-12-12 15:05:00|10365.4|10360.4|10360|10355|10367.2|10362.2|10360|10355|67
1702393800000|2023-12-12 15:10:00|10360.2|10355.2|10366.5|10361.5|10368.5|10363.5|10360.2|10355.2|29
1702394100000|2023-12-12 15:15:00|10366.7|10361.7|10362.4|10357.4|10366.7|10361.7|10360.9|10355.9|40
1702394400000|2023-12-12 15:20:00|10362.5|10357.5|10356.2|10351.2|10362.7|10357.7|10355.7|10350.7|35
1702394700000|2023-12-12 15:25:00|10355.7|10350.7|10355.4|10350.4|10356.7|10351.7|10352.9|10347.9|79
1702395000000|2023-12-12 15:30:00|10355.7|10350.7|10357.9|10352.9|10359|10354|10354.4|10349.4|41
1702395300000|2023-12-12 15:35:00|10358.2|10353.2|10358.2|10353.2|10362.2|10357.2|10357.4|10352.4|66
1702395600000|2023-12-12 15:40:00|10357.9|10352.9|10356.4|10351.4|10359.2|10354.2|10356.2|10351.2|67
1702395900000|2023-12-12 15:45:00|10356.7|10351.7|10353.2|10348.2|10358.2|10353.2|10352.9|10347.9|23
1702396200000|2023-12-12 15:50:00|10353.4|10348.4|10356.7|10351.7|10356.9|10351.9|10351.7|10346.7|43
1702396500000|2023-12-12 15:55:00|10356.9|10351.9|10356.4|10351.4|10358.7|10353.7|10356.4|10351.4|105
1702396800000|2023-12-12 16:00:00|10355.9|10350.9|10353.9|10348.9|10358.2|10353.2|10353.9|10348.9|49
1702397100000|2023-12-12 16:05:00|10354.2|10349.2|10351.4|10346.4|10354.2|10349.2|10348.7|10343.7|43
1702397400000|2023-12-12 16:10:00|10351.1|10346.1|10352.9|10347.9|10355.2|10350.2|10349.9|10344.9|21
1702397700000|2023-12-12 16:15:00|10353.1|10348.1|10354.2|10349.2|10356.2|10351.2|10352.9|10347.9|34
1702398000000|2023-12-12 16:20:00|10354.1|10349.1|10353.7|10348.7|10354.6|10349.6|10351.9|10346.9|10
1702398300000|2023-12-12 16:25:00|10353.6|10348.6|10355.1|10350.1|10355.6|10350.6|10353.6|10348.6|20
1702398600000|2023-12-12 16:30:00|10355.2|10350.2|10357.1|10352.1|10358.7|10353.7|10354.1|10349.1|37
1702398900000|2023-12-12 16:35:00|10357.6|10352.6|10352.9|10347.9|10359.1|10354.1|10352.1|10347.1|16
1702399200000|2023-12-12 16:40:00|10352.6|10347.6|10353.1|10348.1|10353.7|10348.7|10351.4|10346.4|14
1702399500000|2023-12-12 16:45:00|10352.9|10347.9|10354.1|10349.1|10354.9|10349.9|10351.1|10346.1|9
1702399800000|2023-12-12 16:50:00|10354.2|10349.2|10355.6|10350.6|10355.9|10350.9|10352.9|10347.9|10
1702400100000|2023-12-12 16:55:00|10355.4|10350.4|10354.1|10349.1|10357.2|10352.2|10354.1|10349.1|20
1702400400000|2023-12-12 17:00:00|10353.7|10348.7|10353.4|10348.4|10354.2|10349.2|10352.2|10347.2|32
1702400700000|2023-12-12 17:05:00|10353.2|10348.2|10358.9|10353.9|10359.4|10354.4|10352.4|10347.4|27
1702401000000|2023-12-12 17:10:00|10359.2|10354.2|10356.2|10351.2|10360.2|10355.2|10356.2|10351.2|15
1702401300000|2023-12-12 17:15:00|10355.9|10350.9|10353.4|10348.4|10356.4|10351.4|10352.7|10347.7|36
1702401600000|2023-12-12 17:20:00|10353.2|10348.2|10350.9|10345.9|10353.4|10348.4|10349.9|10344.9|19
1702401900000|2023-12-12 17:25:00|10350.7|10345.7|10350.2|10345.2|10351.4|10346.4|10349.4|10344.4|29
1702402200000|2023-12-12 17:30:00|10349.9|10344.9|10352.5|10347.5|10352.7|10347.7|10349.2|10344.2|21
1702402500000|2023-12-12 17:35:00|10352.4|10347.4|10355.2|10350.2|10355.2|10350.2|10351.4|10346.4|18
1702402800000|2023-12-12 17:40:00|10355.4|10350.4|10355.2|10350.2|10355.5|10350.5|10353.4|10348.4|8
1702403100000|2023-12-12 17:45:00|10354.7|10349.7|10357.4|10352.4|10357.7|10352.7|10354.2|10349.2|7
1702403400000|2023-12-12 17:50:00|10357.7|10352.7|10356.4|10351.4|10358.2|10353.2|10355.9|10350.9|13
1702403700000|2023-12-12 17:55:00|10356.2|10351.2|10356.4|10351.4|10357.7|10352.7|10355.4|10350.4|17
1702404000000|2023-12-12 18:00:00|10356.7|10351.7|10347.1|10342.1|10357.2|10352.2|10346.1|10341.1|225
1702404300000|2023-12-12 18:05:00|10346.9|10341.9|10347.9|10342.9|10351.7|10346.7|10346.4|10341.4|71
1702404600000|2023-12-12 18:10:00|10347.7|10342.7|10350.1|10345.1|10352.2|10347.2|10347.7|10342.7|26
1702404900000|2023-12-12 18:15:00|10350.2|10345.2|10353.2|10348.2|10353.4|10348.4|10348.4|10343.4|32
1702405200000|2023-12-12 18:20:00|10353.1|10348.1|10352.7|10347.7|10354.9|10349.9|10351.9|10346.9|1
1702405500000|2023-12-12 18:25:00|10352.6|10347.6|10354.1|10349.1|10354.4|10349.4|10351.9|10346.9|9
1702405800000|2023-12-12 18:30:00|10354.4|10349.4|10353.6|10348.6|10355.4|10350.4|10353.4|10348.4|25
1702406100000|2023-12-12 18:35:00|10353.9|10348.9|10353.1|10348.1|10354.4|10349.4|10352.4|10347.4|7
1702406400000|2023-12-12 18:40:00|10352.9|10347.9|10348.9|10343.9|10353.1|10348.1|10348.6|10343.6|29
1702406700000|2023-12-12 18:45:00|10348.4|10343.4|10350.4|10345.4|10350.4|10345.4|10347.4|10342.4|30
1702407000000|2023-12-12 18:50:00|10351.1|10346.1|10349.7|10344.7|10351.1|10346.1|10348.6|10343.6|26
1702407300000|2023-12-12 18:55:00|10349.6|10344.6|10349.9|10344.9|10350.2|10345.2|10348.2|10343.2|1
1702407600000|2023-12-12 19:00:00|10349.4|10344.4|10350.2|10345.2|10351.2|10346.2|10349.4|10344.4|24
1702407900000|2023-12-12 19:05:00|10350.1|10345.1|10350.6|10345.6|10351.4|10346.4|10349.6|10344.6|5
1702408200000|2023-12-12 19:10:00|10350.4|10345.4|10352.1|10347.1|10352.6|10347.6|10350.4|10345.4|13
1702408500000|2023-12-12 19:15:00|10351.9|10346.9|10352.1|10347.1|10352.9|10347.9|10351.6|10346.6|14
1702408800000|2023-12-12 19:20:00|10352.4|10347.4|10350.6|10345.6|10352.4|10347.4|10350.4|10345.4|50
1702409100000|2023-12-12 19:25:00|10350.4|10345.4|10350.9|10345.9|10351.4|10346.4|10349.6|10344.6|11
1702409400000|2023-12-12 19:30:00|10351.1|10346.1|10350.6|10345.6|10351.4|10346.4|10350.4|10345.4|7
1702409700000|2023-12-12 19:35:00|10350.9|10345.9|10351.1|10346.1|10351.1|10346.1|10349.9|10344.9|9
1702410000000|2023-12-12 19:40:00|10351.4|10346.4|10352.2|10347.2|10352.9|10347.9|10351.4|10346.4|4
1702410300000|2023-12-12 19:45:00|10352.4|10347.4|10352.9|10347.9|10353.1|10348.1|10350.6|10345.6|7
1702410600000|2023-12-12 19:50:00|10353.1|10348.1|10352.9|10347.9|10353.1|10348.1|10352.4|10347.4|9
1702410900000|2023-12-12 19:55:00|10353.4|10348.4|10350.4|10345.4|10353.4|10348.4|10350.4|10345.4|142
1702411200000|2023-12-12 20:00:00|10350.6|10345.6|10348.9|10343.9|10351.4|10346.4|10348.9|10343.9|43
1702411500000|2023-12-12 20:05:00|10348.7|10343.7|10347.9|10342.9|10348.9|10343.9|10346.9|10341.9|43
1702411800000|2023-12-12 20:10:00|10347.7|10342.7|10346.7|10341.7|10348.4|10343.4|10345.9|10340.9|55
1702412100000|2023-12-12 20:15:00|10346.6|10341.6|10344.7|10339.7|10346.7|10341.7|10344.4|10339.4|22
1702412400000|2023-12-12 20:20:00|10344.4|10339.4|10345.1|10340.1|10345.7|10340.7|10344.4|10339.4|22
1702412700000|2023-12-12 20:25:00|10345.2|10340.2|10344.9|10339.9|10345.9|10340.9|10344.9|10339.9|22
1702413000000|2023-12-12 20:30:00|10345.2|10340.2|10343.4|10338.4|10345.2|10340.2|10342.9|10337.9|68
1702413300000|2023-12-12 20:35:00|10343.7|10338.7|10344.9|10339.9|10344.9|10339.9|10343.4|10338.4|47
1702413600000|2023-12-12 20:40:00|10345.4|10340.4|10345.2|10340.2|10345.4|10340.4|10344.2|10339.2|36
1702413900000|2023-12-12 20:45:00|10344.9|10339.9|10345.9|10340.9|10345.9|10340.9|10344.7|10339.7|19
1702414200000|2023-12-12 20:50:00|10346.4|10341.4|10344.9|10339.9|10346.4|10341.4|10344.4|10339.4|56
1702414500000|2023-12-12 20:55:00|10345.4|10340.4|10343.4|10338.4|10345.4|10340.4|10342.9|10337.9|72
1702414800000|2023-12-12 21:00:00|10343.7|10338.7|10342.4|10337.4|10344.6|10339.6|10342.4|10337.4|35
1702415100000|2023-12-12 21:05:00|10342.7|10337.7|10343.1|10338.1|10343.6|10338.6|10342.2|10337.2|3
1702415400000|2023-12-12 21:10:00|10343.2|10338.2|10343.1|10338.1|10343.6|10338.6|10343.1|10338.1|9
1702415700000|2023-12-12 21:15:00|10343.4|10338.4|10344.1|10339.1|10344.1|10339.1|10343.1|10338.1|10
1702416000000|2023-12-12 21:20:00|10344.4|10339.4|10344.9|10339.9|10345.1|10340.1|10344.1|10339.1|2
1702416300000|2023-12-12 21:25:00|10345.1|10340.1|10344.9|10339.9|10345.6|10340.6|10344.4|10339.4|4
1702416600000|2023-12-12 21:30:00|10345.1|10340.1|10344.6|10339.6|10345.1|10340.1|10343.9|10338.9|3
1702416900000|2023-12-12 21:35:00|10344.4|10339.4|10344.6|10339.6|10344.9|10339.9|10344.4|10339.4|2
1702417200000|2023-12-12 21:40:00|10344.9|10339.9|10345.4|10340.4|10345.9|10340.9|10344.4|10339.4|0
1702417500000|2023-12-12 21:45:00|10345.6|10340.6|10345.4|10340.4|10346.1|10341.1|10345.1|10340.1|10
1702417800000|2023-12-12 21:50:00|10345.6|10340.6|10345.9|10340.9|10346.1|10341.1|10345.1|10340.1|1
1702418100000|2023-12-12 21:55:00|10345.6|10340.6|10346.3|10341.3|10346.3|10341.3|10345.4|10340.4|14
1702418400000|2023-12-12 22:00:00|10346.6|10341.6|10346.6|10341.6|10346.6|10341.6|10346.6|10341.6|0
1702429200000|2023-12-13 01:00:00|10347.3|10342.3|10346.8|10341.8|10347.3|10342.3|10346.3|10341.3|22
1702429500000|2023-12-13 01:05:00|10346.5|10341.5|10345.6|10340.6|10346.6|10341.6|10345.5|10340.5|3
1702429800000|2023-12-13 01:10:00|10345.5|10340.5|10346.3|10341.3|10346.8|10341.8|10345.1|10340.1|19
1702430100000|2023-12-13 01:15:00|10347.1|10342.1|10347.6|10342.6|10349.3|10344.3|10346.6|10341.6|13
1702430400000|2023-12-13 01:20:00|10347.8|10342.8|10346.8|10341.8|10348.8|10343.8|10346.8|10341.8|0
1702430700000|2023-12-13 01:25:00|10346.3|10341.3|10346.3|10341.3|10346.3|10341.3|10345.1|10340.1|0
1702431000000|2023-12-13 01:30:00|10346.1|10341.1|10344.6|10339.6|10346.8|10341.8|10344.3|10339.3|13
1702431300000|2023-12-13 01:35:00|10344.8|10339.8|10345.6|10340.6|10346.3|10341.3|10344.8|10339.8|2
1702431600000|2023-12-13 01:40:00|10345.5|10340.5|10346.8|10341.8|10347.1|10342.1|10345|10340|0
1702431900000|2023-12-13 01:45:00|10346.6|10341.6|10348.1|10343.1|10348.8|10343.8|10346.6|10341.6|10
1702432200000|2023-12-13 01:50:00|10348.3|10343.3|10347.5|10342.5|10348.3|10343.3|10347|10342|3
1702432500000|2023-12-13 01:55:00|10347.1|10342.1|10345.8|10340.8|10347.3|10342.3|10344.8|10339.8|10
1702432800000|2023-12-13 02:00:00|10346.1|10341.1|10347.8|10342.8|10348|10343|10345.3|10340.3|10
1702433100000|2023-12-13 02:05:00|10348|10343|10348.3|10343.3|10348.3|10343.3|10346.3|10341.3|7
1702433400000|2023-12-13 02:10:00|10348.1|10343.1|10350.1|10345.1|10350.1|10345.1|10347.6|10342.6|9
1702433700000|2023-12-13 02:15:00|10350|10345|10348.6|10343.6|10350.6|10345.6|10348.3|10343.3|6
1702434000000|2023-12-13 02:20:00|10348.8|10343.8|10349|10344|10349.6|10344.6|10348.6|10343.6|2
1702434300000|2023-12-13 02:25:00|10349.1|10344.1|10349.5|10344.5|10350.1|10345.1|10348.5|10343.5|4
1702434600000|2023-12-13 02:30:00|10349.6|10344.6|10351.3|10346.3|10351.6|10346.6|10349.5|10344.5|3
1702434900000|2023-12-13 02:35:00|10351|10346|10351.5|10346.5|10351.6|10346.6|10351|10346|5
1702435200000|2023-12-13 02:40:00|10351.6|10346.6|10352.3|10347.3|10352.6|10347.6|10351.1|10346.1|0
1702435500000|2023-12-13 02:45:00|10352.1|10347.1|10352.5|10347.5|10352.6|10347.6|10351.6|10346.6|10
1702435800000|2023-12-13 02:50:00|10352.3|10347.3|10352.6|10347.6|10353.1|10348.1|10351|10346|2
1702436100000|2023-12-13 02:55:00|10352.5|10347.5|10352|10347|10353.1|10348.1|10351.8|10346.8|9
1702436400000|2023-12-13 03:00:00|10351.8|10346.8|10354.8|10349.8|10354.8|10349.8|10351.5|10346.5|10
1702436700000|2023-12-13 03:05:00|10354.6|10349.6|10354.8|10349.8|10354.8|10349.8|10353.8|10348.8|6
1702437000000|2023-12-13 03:10:00|10354.6|10349.6|10352.8|10347.8|10354.6|10349.6|10352.8|10347.8|2
1702437300000|2023-12-13 03:15:00|10353|10348|10353|10348|10353.8|10348.8|10353|10348|0
1702437600000|2023-12-13 03:20:00|10352.8|10347.8|10351.8|10346.8|10352.8|10347.8|10351.8|10346.8|4
1702437900000|2023-12-13 03:25:00|10352.3|10347.3|10352.3|10347.3|10352.3|10347.3|10351.5|10346.5|5
1702438200000|2023-12-13 03:30:00|10352|10347|10352.8|10347.8|10353.3|10348.3|10352|10347|0
1702438500000|2023-12-13 03:35:00|10352.5|10347.5|10353.3|10348.3|10353.3|10348.3|10352.5|10347.5|0
1702438800000|2023-12-13 03:40:00|10353.5|10348.5|10352.3|10347.3|10353.5|10348.5|10351.8|10346.8|1
1702439100000|2023-12-13 03:45:00|10352|10347|10353.3|10348.3|10354.3|10349.3|10352|10347|1
1702439400000|2023-12-13 03:50:00|10353.5|10348.5|10354.3|10349.3|10354.5|10349.5|10352.8|10347.8|13
1702439700000|2023-12-13 03:55:00|10354.5|10349.5|10353.5|10348.5|10354.5|10349.5|10353.3|10348.3|2
1702440000000|2023-12-13 04:00:00|10353.8|10348.8|10354.3|10349.3|10354.3|10349.3|10353|10348|5
1702440300000|2023-12-13 04:05:00|10354.5|10349.5|10353.8|10348.8|10354.5|10349.5|10353.3|10348.3|1
1702440600000|2023-12-13 04:10:00|10354|10349|10353.8|10348.8|10354.3|10349.3|10353.8|10348.8|2
1702440900000|2023-12-13 04:15:00|10353.5|10348.5|10354.3|10349.3|10354.8|10349.8|10353.3|10348.3|1
1702441200000|2023-12-13 04:20:00|10354.5|10349.5|10353.8|10348.8|10354.8|10349.8|10353.8|10348.8|1
1702441500000|2023-12-13 04:25:00|10354.3|10349.3|10352.5|10347.5|10354.3|10349.3|10352.3|10347.3|3
1702441800000|2023-12-13 04:30:00|10352.8|10347.8|10352.8|10347.8|10353.3|10348.3|10351.8|10346.8|1
1702442100000|2023-12-13 04:35:00|10352.5|10347.5|10352.8|10347.8|10353.3|10348.3|10352.3|10347.3|5
1702442400000|2023-12-13 04:40:00|10352.7|10347.7|10352.3|10347.3|10352.8|10347.8|10351.5|10346.5|3
1702442700000|2023-12-13 04:45:00|10352.5|10347.5|10353.8|10348.8|10354.3|10349.3|10352.3|10347.3|3
1702443000000|2023-12-13 04:50:00|10353.5|10348.5|10352.8|10347.8|10353.8|10348.8|10352.8|10347.8|1
1702443300000|2023-12-13 04:55:00|10353|10348|10354.3|10349.3|10354.3|10349.3|10353|10348|1
1702443600000|2023-12-13 05:00:00|10354|10349|10352|10347|10354|10349|10352|10347|5
1702443900000|2023-12-13 05:05:00|10352.5|10347.5|10353|10348|10353|10348|10352|10347|0
1702444200000|2023-12-13 05:10:00|10352.8|10347.8|10351.5|10346.5|10353|10348|10351.5|10346.5|1
1702444500000|2023-12-13 05:15:00|10352|10347|10351.7|10346.7|10352|10347|10351|10346|12
1702444800000|2023-12-13 05:20:00|10351|10346|10351.7|10346.7|10352|10347|10351|10346|15
1702445100000|2023-12-13 05:25:00|10351.5|10346.5|10350.7|10345.7|10351.5|10346.5|10350|10345|11
1702445400000|2023-12-13 05:30:00|10350.8|10345.8|10351|10346|10351.5|10346.5|10350.5|10345.5|7
1702445700000|2023-12-13 05:35:00|10350.5|10345.5|10351|10346|10352|10347|10350.5|10345.5|1
1702446000000|2023-12-13 05:40:00|10350.7|10345.7|10350|10345|10351|10346|10349.7|10344.7|1
1702446300000|2023-12-13 05:45:00|10349.7|10344.7|10349.3|10344.3|10350|10345|10349.2|10344.2|3
1702446600000|2023-12-13 05:50:00|10349.2|10344.2|10350|10345|10350.5|10345.5|10348.8|10343.8|16
1702446900000|2023-12-13 05:55:00|10349.5|10344.5|10350.2|10345.2|10350.5|10345.5|10349.5|10344.5|2
1702447200000|2023-12-13 06:00:00|10350|10345|10349.7|10344.7|10351|10346|10349|10344|5
1702447500000|2023-12-13 06:05:00|10349.5|10344.5|10349.2|10344.2|10349.7|10344.7|10348.5|10343.5|19
1702447800000|2023-12-13 06:10:00|10349|10344|10351.5|10346.5|10352.5|10347.5|10349|10344|4
1702448100000|2023-12-13 06:15:00|10351.2|10346.2|10353|10348|10353|10348|10349.7|10344.7|3
1702448400000|2023-12-13 06:20:00|10352.7|10347.7|10356.5|10351.5|10357.5|10352.5|10352.5|10347.5|24
1702448700000|2023-12-13 06:25:00|10356.8|10351.8|10358.5|10353.5|10358.5|10353.5|10356|10351|10
1702449000000|2023-12-13 06:30:00|10358.2|10353.2|10359|10354|10359.2|10354.2|10357.5|10352.5|10
1702449300000|2023-12-13 06:35:00|10358.5|10353.5|10358.5|10353.5|10359.5|10354.5|10358.5|10353.5|129
1702449600000|2023-12-13 06:40:00|10358.2|10353.2|10358.5|10353.5|10358.8|10353.8|10357.5|10352.5|10
1702449900000|2023-12-13 06:45:00|10358.3|10353.3|10358.7|10353.7|10359|10354|10357.2|10352.2|2
1702450200000|2023-12-13 06:50:00|10358.5|10353.5|10358.5|10353.5|10359|10354|10357.2|10352.2|4
1702450500000|2023-12-13 06:55:00|10358.7|10353.7|10358.2|10353.2|10360|10355|10357.7|10352.7|20
1702450800000|2023-12-13 07:00:00|10357.7|10352.7|10363.5|10358.5|10364|10359|10357.7|10352.7|59
1702451100000|2023-12-13 07:05:00|10363.4|10358.4|10361.5|10356.5|10363.4|10358.4|10361|10356|3
1702451400000|2023-12-13 07:10:00|10362|10357|10363|10358|10363.5|10358.5|10361.2|10356.2|8
1702451700000|2023-12-13 07:15:00|10362.9|10357.9|10363.2|10358.2|10364|10359|10362.9|10357.9|2
1702452000000|2023-12-13 07:20:00|10363.4|10358.4|10362.5|10357.5|10364.2|10359.2|10361.5|10356.5|1
1702452300000|2023-12-13 07:25:00|10362.7|10357.7|10359.5|10354.5|10362.7|10357.7|10359.5|10354.5|1
1702452600000|2023-12-13 07:30:00|10359.7|10354.7|10358.2|10353.2|10359.7|10354.7|10357.7|10352.7|10
1702452900000|2023-12-13 07:35:00|10358.5|10353.5|10357.5|10352.5|10358.5|10353.5|10356.7|10351.7|6
1702453200000|2023-12-13 07:40:00|10357.7|10352.7|10357|10352|10359.2|10354.2|10357|10352|4
1702453500000|2023-12-13 07:45:00|10357.2|10352.2|10359.5|10354.5|10360|10355|10357.2|10352.2|4
1702453800000|2023-12-13 07:50:00|10359.2|10354.2|10358.5|10353.5|10360.5|10355.5|10358.2|10353.2|6
1702454100000|2023-12-13 07:55:00|10359|10354|10360.4|10355.4|10361.7|10356.7|10359|10354|9
1702454400000|2023-12-13 08:00:00|10360.7|10355.7|10361.7|10356.7|10362.4|10357.4|10359.9|10354.9|123
1702454700000|2023-12-13 08:05:00|10361.4|10356.4|10356.9|10351.9|10361.4|10356.4|10356.9|10351.9|16
1702455000000|2023-12-13 08:10:00|10357.4|10352.4|10356.4|10351.4|10359.4|10354.4|10356.4|10351.4|9
1702455300000|2023-12-13 08:15:00|10356.2|10351.2|10356.6|10351.6|10358.4|10353.4|10355.6|10350.6|104
1702455600000|2023-12-13 08:20:00|10356.7|10351.7|10357.9|10352.9|10358.9|10353.9|10356.4|10351.4|33
1702455900000|2023-12-13 08:25:00|10358.2|10353.2|10358.9|10353.9|10359.2|10354.2|10356.7|10351.7|6
1702456200000|2023-12-13 08:30:00|10359.2|10354.2|10358.9|10353.9|10359.2|10354.2|10357.7|10352.7|16
1702456500000|2023-12-13 08:35:00|10358.7|10353.7|10361.4|10356.4|10362.4|10357.4|10358.2|10353.2|12
1702456800000|2023-12-13 08:40:00|10361.7|10356.7|10360.9|10355.9|10362.4|10357.4|10360.7|10355.7|10
1702457100000|2023-12-13 08:45:00|10360.7|10355.7|10357.4|10352.4|10361.2|10356.2|10356.4|10351.4|8
1702457400000|2023-12-13 08:50:00|10356.9|10351.9|10357.4|10352.4|10357.4|10352.4|10356.2|10351.2|22
1702457700000|2023-12-13 08:55:00|10357.9|10352.9|10357.4|10352.4|10358.9|10353.9|10356.2|10351.2|18
1702458000000|2023-12-13 09:00:00|10357.7|10352.7|10359.9|10354.9|10360.4|10355.4|10356.9|10351.9|13
1702458300000|2023-12-13 09:05:00|10359.4|10354.4|10359.6|10354.6|10360.4|10355.4|10357.9|10352.9|23
1702458600000|2023-12-13 09:10:00|10359.4|10354.4|10360.9|10355.9|10361.1|10356.1|10358.9|10353.9|9
1702458900000|2023-12-13 09:15:00|10360.7|10355.7|10361.9|10356.9|10362.2|10357.2|10359.9|10354.9|4
1702459200000|2023-12-13 09:20:00|10361.7|10356.7|10360.9|10355.9|10363.7|10358.7|10360.2|10355.2|19
1702459500000|2023-12-13 09:25:00|10360.7|10355.7|10360.2|10355.2|10360.9|10355.9|10358.4|10353.4|4
1702459800000|2023-12-13 09:30:00|10360.6|10355.6|10359.6|10354.6|10360.6|10355.6|10357.9|10352.9|15
1702460100000|2023-12-13 09:35:00|10359.1|10354.1|10361.1|10356.1|10362.4|10357.4|10358.6|10353.6|9
1702460400000|2023-12-13 09:40:00|10361.4|10356.4|10354.9|10349.9|10361.4|10356.4|10354.9|10349.9|19
1702460700000|2023-12-13 09:45:00|10355.1|10350.1|10360.1|10355.1|10360.6|10355.6|10354.9|10349.9|12
1702461000000|2023-12-13 09:50:00|10359.9|10354.9|10360.9|10355.9|10361.1|10356.1|10359.1|10354.1|14
1702461300000|2023-12-13 09:55:00|10361.1|10356.1|10358.6|10353.6|10361.1|10356.1|10358.6|10353.6|11
1702461600000|2023-12-13 10:00:00|10359.1|10354.1|10360.9|10355.9|10361.6|10356.6|10359.1|10354.1|6
1702461900000|2023-12-13 10:05:00|10361.1|10356.1|10361.6|10356.6|10362.4|10357.4|10360.9|10355.9|6
1702462200000|2023-12-13 10:10:00|10361.9|10356.9|10360.9|10355.9|10361.9|10356.9|10360.1|10355.1|14
1702462500000|2023-12-13 10:15:00|10361.1|10356.1|10366.4|10361.4|10366.6|10361.6|10360.6|10355.6|27
1702462800000|2023-12-13 10:20:00|10366.9|10361.9|10364.9|10359.9|10367.1|10362.1|10364.6|10359.6|4
1702463100000|2023-12-13 10:25:00|10365.1|10360.1|10365.4|10360.4|10366.4|10361.4|10364.6|10359.6|7
1702463400000|2023-12-13 10:30:00|10365.2|10360.2|10366.1|10361.1|10366.4|10361.4|10363.2|10358.2|6
1702463700000|2023-12-13 10:35:00|10366.4|10361.4|10365.4|10360.4|10366.4|10361.4|10364.6|10359.6|9
1702464000000|2023-12-13 10:40:00|10365.6|10360.6|10366.6|10361.6|10367.6|10362.6|10365.1|10360.1|11
1702464300000|2023-12-13 10:45:00|10366.7|10361.7|10368.1|10363.1|10368.1|10363.1|10366.6|10361.6|11
1702464600000|2023-12-13 10:50:00|10367.9|10362.9|10363.6|10358.6|10368.1|10363.1|10363.4|10358.4|22
1702464900000|2023-12-13 10:55:00|10363.9|10358.9|10363.6|10358.6|10365.4|10360.4|10362.4|10357.4|26
1702465200000|2023-12-13 11:00:00|10364.1|10359.1|10365.9|10360.9|10366.1|10361.1|10362.9|10357.9|23
1702465500000|2023-12-13 11:05:00|10365.6|10360.6|10366.1|10361.1|10366.3|10361.3|10365.1|10360.1|14
1702465800000|2023-12-13 11:10:00|10365.9|10360.9|10365.1|10360.1|10366.1|10361.1|10364.4|10359.4|5
1702466100000|2023-12-13 11:15:00|10365.4|10360.4|10363.4|10358.4|10365.9|10360.9|10363.4|10358.4|16
1702466400000|2023-12-13 11:20:00|10363.1|10358.1|10361.1|10356.1|10363.9|10358.9|10361.1|10356.1|19
1702466700000|2023-12-13 11:25:00|10360.9|10355.9|10362.4|10357.4|10362.9|10357.9|10360.6|10355.6|14
1702467000000|2023-12-13 11:30:00|10362.1|10357.1|10359.9|10354.9|10362.9|10357.9|10358.9|10353.9|10
1702467300000|2023-12-13 11:35:00|10359.4|10354.4|10360.4|10355.4|10361.1|10356.1|10359.4|10354.4|8
1702467600000|2023-12-13 11:40:00|10360.1|10355.1|10358.4|10353.4|10360.1|10355.1|10357.9|10352.9|19
1702467900000|2023-12-13 11:45:00|10358.1|10353.1|10360.1|10355.1|10360.1|10355.1|10358.1|10353.1|12
1702468200000|2023-12-13 11:50:00|10360.3|10355.3|10358.6|10353.6|10361.4|10356.4|10358.6|10353.6|13
1702468500000|2023-12-13 11:55:00|10358.8|10353.8|10358.6|10353.6|10359.8|10354.8|10358.1|10353.1|11
1702468800000|2023-12-13 12:00:00|10358.3|10353.3|10358.6|10353.6|10359.1|10354.1|10357.1|10352.1|37
1702469100000|2023-12-13 12:05:00|10358.1|10353.1|10360.1|10355.1|10360.3|10355.3|10358.1|10353.1|21
1702469400000|2023-12-13 12:10:00|10359.8|10354.8|10358.6|10353.6|10361.6|10356.6|10358.1|10353.1|9
1702469700000|2023-12-13 12:15:00|10358.1|10353.1|10359.8|10354.8|10360.3|10355.3|10357.1|10352.1|17
1702470000000|2023-12-13 12:20:00|10359.6|10354.6|10358.1|10353.1|10360.6|10355.6|10357.8|10352.8|14
1702470300000|2023-12-13 12:25:00|10357.8|10352.8|10355.6|10350.6|10358.3|10353.3|10355.6|10350.6|16
1702470600000|2023-12-13 12:30:00|10355.1|10350.1|10355.6|10350.6|10356.8|10351.8|10355.1|10350.1|21
1702470900000|2023-12-13 12:35:00|10355.8|10350.8|10355.4|10350.4|10356.8|10351.8|10355.3|10350.3|10
1702471200000|2023-12-13 12:40:00|10355.6|10350.6|10356.6|10351.6|10357.4|10352.4|10354.6|10349.6|22
1702471500000|2023-12-13 12:45:00|10356.8|10351.8|10357.3|10352.3|10358.1|10353.1|10356.1|10351.1|17
1702471800000|2023-12-13 12:50:00|10357.1|10352.1|10359.8|10354.8|10360.1|10355.1|10356.9|10351.9|17
1702472100000|2023-12-13 12:55:00|10359.6|10354.6|10360.4|10355.4|10361.1|10356.1|10359.1|10354.1|20
1702472400000|2023-12-13 13:00:00|10360.8|10355.8|10358.3|10353.3|10360.8|10355.8|10357.8|10352.8|23
1702472700000|2023-12-13 13:05:00|10357.8|10352.8|10357.1|10352.1|10357.8|10352.8|10355.3|10350.3|43
1702473000000|2023-12-13 13:10:00|10356.8|10351.8|10357.1|10352.1|10357.1|10352.1|10355.1|10350.1|23
1702473300000|2023-12-13 13:15:00|10356.8|10351.8|10357.6|10352.6|10358.8|10353.8|10356.8|10351.8|15
1702473600000|2023-12-13 13:20:00|10357.8|10352.8|10354.6|10349.6|10358.1|10353.1|10353.4|10348.4|60
1702473900000|2023-12-13 13:25:00|10354.3|10349.3|10352.9|10347.9|10355.6|10350.6|10352.9|10347.9|124
1702474200000|2023-12-13 13:30:00|10352.7|10347.7|10351.1|10346.1|10354.5|10348.3|10342.2|10337.2|251
1702474500000|2023-12-13 13:35:00|10350.8|10345.8|10344.8|10339.8|10351.8|10346.8|10342.3|10337.3|138
1702474800000|2023-12-13 13:40:00|10345.1|10340.1|10344.6|10339.6|10347.1|10342.1|10344.1|10339.1|102
1702475100000|2023-12-13 13:45:00|10344.8|10339.8|10344.8|10339.8|10348.8|10343.8|10343.6|10338.6|76
1702475400000|2023-12-13 13:50:00|10345.1|10340.1|10338.6|10333.6|10345.8|10340.8|10338.3|10333.3|81
1702475700000|2023-12-13 13:55:00|10338.8|10333.8|10340.1|10335.1|10342.6|10337.6|10338.6|10333.6|102
1702476000000|2023-12-13 14:00:00|10340.3|10335.3|10334.6|10329.6|10340.3|10335.3|10334.1|10329.1|78
1702476300000|2023-12-13 14:05:00|10334.8|10329.8|10335.6|10330.6|10336.8|10331.8|10332.3|10327.3|1068
1702476600000|2023-12-13 14:10:00|10335.3|10330.3|10337.8|10332.8|10337.8|10332.8|10332.3|10327.3|309
1702476900000|2023-12-13 14:15:00|10338|10333|10341.8|10336.8|10342.6|10337.6|10337.6|10332.6|259
1702477200000|2023-12-13 14:20:00|10342.1|10337.1|10341.5|10336.5|10344.5|10339.5|10341.3|10336.3|76
1702477500000|2023-12-13 14:25:00|10341.8|10336.8|10341.8|10336.8|10344.3|10339.3|10340.5|10335.5|37
1702477800000|2023-12-13 14:30:00|10342|10337|10346|10341|10349|10344|10341.5|10336.5|106
1702478100000|2023-12-13 14:35:00|10345.8|10340.8|10353.8|10348.8|10353.8|10348.8|10345.3|10340.3|121
1702478400000|2023-12-13 14:40:00|10354|10349|10354|10349|10355.5|10350.5|10351.5|10346.5|96
1702478700000|2023-12-13 14:45:00|10353.8|10348.8|10349.5|10344.5|10355|10350|10349|10344|75
1702479000000|2023-12-13 14:50:00|10349.8|10344.8|10350.3|10345.3|10351.8|10346.8|10349.3|10344.3|75
1702479300000|2023-12-13 14:55:00|10350.5|10345.5|10350.5|10345.5|10351|10346|10347.5|10342.5|95
1702479600000|2023-12-13 15:00:00|10350.8|10345.8|10351.5|10346.5|10351.5|10346.5|10348.6|10343.6|101
1702479900000|2023-12-13 15:05:00|10351.3|10346.3|10355.8|10350.8|10356.3|10351.3|10351|10346|65
1702480200000|2023-12-13 15:10:00|10355.5|10350.5|10356|10351|10357.3|10352.3|10353|10348|41
1702480500000|2023-12-13 15:15:00|10356.3|10351.3|10355|10350|10358|10353|10354.8|10349.8|77
1702480800000|2023-12-13 15:20:00|10355.3|10350.3|10356|10351|10357|10352|10354.5|10349.5|29
1702481100000|2023-12-13 15:25:00|10356.5|10351.5|10354|10349|10356.5|10351.5|10353.5|10348.5|61
1702481400000|2023-12-13 15:30:00|10353.5|10348.5|10355|10350|10356|10351|10350.5|10345.5|58
1702481700000|2023-12-13 15:35:00|10355.3|10350.3|10355|10350|10356.5|10351.5|10353.3|10348.3|156
1702482000000|2023-12-13 15:40:00|10354.5|10349.5|10347.8|10342.8|10356|10351|10347.3|10342.3|126
1702482300000|2023-12-13 15:45:00|10348|10343|10348|10343|10350|10345|10348|10343|123
1702482600000|2023-12-13 15:50:00|10347.8|10342.8|10347.1|10342.1|10348.6|10343.6|10345|10340|132
1702482900000|2023-12-13 15:55:00|10347.6|10342.6|10346.1|10341.1|10349.1|10344.1|10345.6|10340.6|103
1702483200000|2023-12-13 16:00:00|10346|10341|10347.1|10342.1|10347.1|10342.1|10344.1|10339.1|159
1702483500000|2023-12-13 16:05:00|10347.6|10342.6|10350.1|10345.1|10351.5|10346.5|10347.3|10342.3|84
1702483800000|2023-12-13 16:10:00|10350|10345|10351.6|10346.6|10352|10347|10349.5|10344.5|102
1702484100000|2023-12-13 16:15:00|10351.8|10346.8|10349.6|10344.6|10351.8|10346.8|10349.1|10344.1|118
1702484400000|2023-12-13 16:20:00|10349.1|10344.1|10349.1|10344.1|10349.1|10344.1|10345.6|10340.6|133
1702484700000|2023-12-13 16:25:00|10349.6|10344.6|10350.1|10345.1|10350.1|10345.1|10348.6|10343.6|48
1702485000000|2023-12-13 16:30:00|10349.8|10344.8|10350.6|10345.6|10351.3|10346.3|10348.6|10343.6|104
1702485300000|2023-12-13 16:35:00|10350.3|10345.3|10348.1|10343.1|10351.1|10346.1|10348.1|10343.1|48
1702485600000|2023-12-13 16:40:00|10347.6|10342.6|10346.1|10341.1|10348.6|10343.6|10345.6|10340.6|64
1702485900000|2023-12-13 16:45:00|10346.3|10341.3|10345.6|10340.6|10347.6|10342.6|10345.1|10340.1|77
1702486200000|2023-12-13 16:50:00|10345.1|10340.1|10345.6|10340.6|10345.8|10340.8|10344.5|10339.5|45
1702486500000|2023-12-13 16:55:00|10345.5|10340.5|10347.8|10342.8|10348.6|10343.6|10345.1|10340.1|62
1702486800000|2023-12-13 17:00:00|10347.6|10342.6|10346.8|10341.8|10348.3|10343.3|10346.8|10341.8|53
1702487100000|2023-12-13 17:05:00|10346.6|10341.6|10345.5|10340.5|10346.6|10341.6|10345.5|10340.5|76
1702487400000|2023-12-13 17:10:00|10345.1|10340.1|10345.5|10340.5|10346.1|10341.1|10344.1|10339.1|61
1702487700000|2023-12-13 17:15:00|10345.1|10340.1|10346.6|10341.6|10347|10342|10344.8|10339.8|61
1702488000000|2023-12-13 17:20:00|10346|10341|10346.1|10341.1|10347.1|10342.1|10344|10339|97
1702488300000|2023-12-13 17:25:00|10346|10341|10348|10343|10348.1|10343.1|10346|10341|68
1702488600000|2023-12-13 17:30:00|10348.1|10343.1|10347.6|10342.6|10349.5|10344.5|10347.6|10342.6|147
1702488900000|2023-12-13 17:35:00|10348.1|10343.1|10349|10344|10349.1|10344.1|10347.5|10342.5|70
1702489200000|2023-12-13 17:40:00|10349.1|10344.1|10352.6|10347.6|10352.6|10347.6|10349|10344|72
1702489500000|2023-12-13 17:45:00|10352.3|10347.3|10352.5|10347.5|10354.6|10349.6|10352.3|10347.3|277
1702489800000|2023-12-13 17:50:00|10352.6|10347.6|10353.5|10348.5|10353.8|10348.8|10351.3|10346.3|55
1702490100000|2023-12-13 17:55:00|10354|10349|10354.8|10349.8|10355.1|10350.1|10353|10348|62
1702490400000|2023-12-13 18:00:00|10355|10350|10357.6|10352.6|10357.6|10352.6|10354.1|10349.1|147
1702490700000|2023-12-13 18:05:00|10357.1|10352.1|10358.3|10353.3|10359.5|10354.5|10357|10352|122
1702491000000|2023-12-13 18:10:00|10358.1|10353.1|10356.5|10351.5|10358.5|10353.5|10356.5|10351.5|75
1702491300000|2023-12-13 18:15:00|10356|10351|10355|10350|10356.5|10351.5|10355|10350|54
1702491600000|2023-12-13 18:20:00|10354.5|10349.5|10354.3|10349.3|10354.5|10349.5|10353.3|10348.3|78
1702491900000|2023-12-13 18:25:00|10354|10349|10356|10351|10356|10351|10353.5|10348.5|76
1702492200000|2023-12-13 18:30:00|10355.8|10350.8|10355.3|10350.3|10357|10352|10354.5|10349.5|42
1702492500000|2023-12-13 18:35:00|10355|10350|10355|10350|10356.5|10351.5|10353.8|10348.8|105
1702492800000|2023-12-13 18:40:00|10354.8|10349.8|10354|10349|10355.6|10350.6|10354|10349|56
1702493100000|2023-12-13 18:45:00|10353.6|10348.6|10353.5|10348.5|10354.5|10349.5|10353|10348|50
1702493400000|2023-12-13 18:50:00|10353.8|10348.8|10350.8|10345.8|10354|10349|10350.5|10345.5|44
1702493700000|2023-12-13 18:55:00|10350.3|10345.3|10351|10346|10351.8|10346.8|10349.3|10344.3|83
1702494000000|2023-12-13 19:00:00|10354.6|10349.6|10305|10300|10354.6|10349.6|10295|10290|805
1702494300000|2023-12-13 19:05:00|10305.2|10300.2|10303.8|10298.8|10310.5|10305.5|10300|10295|403
1702494600000|2023-12-13 19:10:00|10304|10299|10291|10286|10304.2|10299.2|10290.5|10285.5|461
1702494900000|2023-12-13 19:15:00|10291.5|10286.5|10276.7|10271.7|10291.5|10286.5|10276.5|10271.5|331
1702495200000|2023-12-13 19:20:00|10277|10272|10280.5|10275.5|10281.5|10276.5|10273|10268|234
1702495500000|2023-12-13 19:25:00|10280.2|10275.2|10279.2|10274.2|10283|10278|10277|10272|309
1702495800000|2023-12-13 19:30:00|10279|10274|10282.5|10277.5|10287.7|10282.7|10278.5|10273.5|210
1702496100000|2023-12-13 19:35:00|10282.3|10277.3|10266.5|10261.5|10282.3|10277.3|10262.5|10257.5|654
1702496400000|2023-12-13 19:40:00|10266.7|10261.7|10251.5|10246.5|10270|10265|10250.5|10245.5|616
1702496700000|2023-12-13 19:45:00|10251|10246|10250.7|10245.7|10259.8|10254.8|10249.5|10244.5|290
1702497000000|2023-12-13 19:50:00|10251|10246|10253|10248|10255.7|10250.7|10246.2|10241.2|332
1702497300000|2023-12-13 19:55:00|10252.8|10247.8|10250.7|10245.7|10259.5|10254.5|10250|10245|2272
1702497600000|2023-12-13 20:00:00|10250.5|10245.5|10249.5|10244.5|10254.5|10249.5|10248|10243|208
1702497900000|2023-12-13 20:05:00|10249.7|10244.7|10242|10237|10255|10250|10241|10236|261
1702498200000|2023-12-13 20:10:00|10242.5|10237.5|10253.7|10248.7|10253.7|10248.7|10240.7|10235.7|343
1702498500000|2023-12-13 20:15:00|10253.5|10248.5|10255.9|10250.9|10256.7|10251.7|10251.5|10246.5|182
1702498800000|2023-12-13 20:20:00|10255.7|10250.7|10257.4|10252.4|10259.2|10254.2|10252.9|10247.9|175
1702499100000|2023-12-13 20:25:00|10257.2|10252.2|10265.2|10260.2|10269|10264|10257.2|10252.2|196
1702499400000|2023-12-13 20:30:00|10265|10260|10260|10255|10269|10264|10259.2|10254.2|79
1702499700000|2023-12-13 20:35:00|10259.5|10254.5|10256|10251|10261|10256|10253.7|10248.7|116
1702500000000|2023-12-13 20:40:00|10256.2|10251.2|10258|10253|10260|10255|10255.5|10250.5|148
1702500300000|2023-12-13 20:45:00|10258.3|10253.3|10258.2|10253.2|10261.2|10256.2|10258|10253|44
1702500600000|2023-12-13 20:50:00|10258|10253|10256|10251|10261.4|10256.4|10255.7|10250.7|68
1702500900000|2023-12-13 20:55:00|10255.7|10250.7|10253.5|10248.5|10256.5|10251.5|10252|10247|128
1702501200000|2023-12-13 21:00:00|10253.2|10248.2|10253|10248|10256|10251|10253|10248|115
1702501500000|2023-12-13 21:05:00|10253.2|10248.2|10252.7|10247.7|10255.7|10250.7|10252.2|10247.2|45
1702501800000|2023-12-13 21:10:00|10252.5|10247.5|10253|10248|10256.5|10251.5|10251.7|10246.7|48
1702502100000|2023-12-13 21:15:00|10252.7|10247.7|10256|10251|10256|10251|10252.2|10247.2|11
1702502400000|2023-12-13 21:20:00|10256.2|10251.2|10258.2|10253.2|10258.2|10253.2|10256|10251|43
1702502700000|2023-12-13 21:25:00|10258.5|10253.5|10256.5|10251.5|10258.7|10253.7|10256.5|10251.5|8
1702503000000|2023-12-13 21:30:00|10256.2|10251.2|10256|10251|10257.5|10252.5|10255.2|10250.2|1
1702503300000|2023-12-13 21:35:00|10256.2|10251.2|10258.2|10253.2|10259|10254|10255.5|10250.5|11
1702503600000|2023-12-13 21:40:00|10258.5|10253.5|10255.5|10250.5|10258.7|10253.7|10255|10250|22
1702503900000|2023-12-13 21:45:00|10255.7|10250.7|10259|10254|10260.2|10255.2|10255.5|10250.5|97
1702504200000|2023-12-13 21:50:00|10259.2|10254.2|10259.7|10254.7|10260.7|10255.7|10258.5|10253.5|10
1702504500000|2023-12-13 21:55:00|10259.5|10254.5|10261.1|10254.1|10261.1|10255.4|10259.2|10254.1|27
1702515600000|2023-12-14 01:00:00|10238.6|10233.6|10238.9|10233.9|10239.1|10234.1|10235.4|10230.4|116
1702515900000|2023-12-14 01:05:00|10238.7|10233.7|10239.7|10234.7|10242.9|10237.9|10238.7|10233.7|78
1702516200000|2023-12-14 01:10:00|10239.6|10234.6|10243.4|10238.4|10245.2|10240.2|10238.6|10233.6|27
1702516500000|2023-12-14 01:15:00|10243.2|10238.2|10239.7|10234.7|10243.9|10238.9|10238.4|10233.4|48
1702516800000|2023-12-14 01:20:00|10239.4|10234.4|10243.4|10238.4|10244.4|10239.4|10238.4|10233.4|22
1702517100000|2023-12-14 01:25:00|10243.7|10238.7|10244.4|10239.4|10245.7|10240.7|10243.4|10238.4|19
1702517400000|2023-12-14 01:30:00|10244.2|10239.2|10239.7|10234.7|10244.2|10239.2|10239.4|10234.4|38
1702517700000|2023-12-14 01:35:00|10239.4|10234.4|10241.4|10236.4|10241.4|10236.4|10238.9|10233.9|28
1702518000000|2023-12-14 01:40:00|10241.2|10236.2|10240.9|10235.9|10242.4|10237.4|10240.7|10235.7|9
1702518300000|2023-12-14 01:45:00|10240.7|10235.7|10237.9|10232.9|10241.7|10236.7|10237.9|10232.9|110
1702518600000|2023-12-14 01:50:00|10237.7|10232.7|10235.9|10230.9|10237.9|10232.9|10235.4|10230.4|57
1702518900000|2023-12-14 01:55:00|10235.7|10230.7|10236.2|10231.2|10236.4|10231.4|10234.4|10229.4|37
1702519200000|2023-12-14 02:00:00|10235.9|10230.9|10236.6|10231.6|10238.6|10233.6|10235.9|10230.9|47
1702519500000|2023-12-14 02:05:00|10236.9|10231.9|10233.4|10228.4|10237.4|10232.4|10233.1|10228.1|32
1702519800000|2023-12-14 02:10:00|10233.1|10228.1|10231.9|10226.9|10233.7|10228.7|10230.9|10225.9|40
1702520100000|2023-12-14 02:15:00|10232.1|10227.1|10231.4|10226.4|10232.9|10227.9|10231.1|10226.1|13
1702520400000|2023-12-14 02:20:00|10231.9|10226.9|10228.1|10223.1|10232.9|10227.9|10227.4|10222.4|17
1702520700000|2023-12-14 02:25:00|10228.4|10223.4|10225.4|10220.4|10228.4|10223.4|10225.4|10220.4|33
1702521000000|2023-12-14 02:30:00|10225.7|10220.7|10227.4|10222.4|10230.9|10225.9|10225.7|10220.7|49
1702521300000|2023-12-14 02:35:00|10226.9|10221.9|10226.4|10221.4|10227.9|10222.9|10224.9|10219.9|22
1702521600000|2023-12-14 02:40:00|10226.1|10221.1|10228.1|10223.1|10228.4|10223.4|10225.6|10220.6|5
1702521900000|2023-12-14 02:45:00|10227.9|10222.9|10226.6|10221.6|10228.9|10223.9|10226.6|10221.6|8
1702522200000|2023-12-14 02:50:00|10226.4|10221.4|10224.9|10219.9|10226.6|10221.6|10223.4|10218.4|15
1702522500000|2023-12-14 02:55:00|10225.1|10220.1|10224.9|10219.9|10226.4|10221.4|10223.9|10218.9|25
1702522800000|2023-12-14 03:00:00|10224.6|10219.6|10223.4|10218.4|10224.6|10219.6|10221.1|10216.1|8
1702523100000|2023-12-14 03:05:00|10222.9|10217.9|10223.1|10218.1|10223.4|10218.4|10221.1|10216.1|17
1702523400000|2023-12-14 03:10:00|10222.9|10217.9|10222.1|10217.1|10223.4|10218.4|10220.4|10215.4|9
1702523700000|2023-12-14 03:15:00|10221.9|10216.9|10222.1|10217.1|10222.6|10217.6|10220.9|10215.9|99
1702524000000|2023-12-14 03:20:00|10222.4|10217.4|10223.1|10218.1|10223.9|10218.9|10222.4|10217.4|5
1702524300000|2023-12-14 03:25:00|10222.9|10217.9|10218.1|10213.1|10223.4|10218.4|10218.1|10213.1|11
1702524600000|2023-12-14 03:30:00|10218.4|10213.4|10217.6|10212.6|10220.4|10215.4|10217.6|10212.6|14
1702524900000|2023-12-14 03:35:00|10217.4|10212.4|10216.6|10211.6|10218.6|10213.6|10214.6|10209.6|49
1702525200000|2023-12-14 03:40:00|10216.9|10211.9|10211.9|10206.9|10216.9|10211.9|10208.4|10203.4|109
1702525500000|2023-12-14 03:45:00|10212.1|10207.1|10214.1|10209.1|10214.4|10209.4|10209.6|10204.6|7
1702525800000|2023-12-14 03:50:00|10214.4|10209.4|10218.4|10213.4|10219.1|10214.1|10214.1|10209.1|13
1702526100000|2023-12-14 03:55:00|10218.1|10213.1|10218.1|10213.1|10219.9|10214.9|10217.9|10212.9|9
1702526400000|2023-12-14 04:00:00|10218.4|10213.4|10218.9|10213.9|10218.9|10213.9|10217.1|10212.1|5
1702526700000|2023-12-14 04:05:00|10218.6|10213.6|10217.9|10212.9|10219.4|10214.4|10217.1|10212.1|7
1702527000000|2023-12-14 04:10:00|10218.4|10213.4|10218.9|10213.9|10220.3|10215.3|10218.1|10213.1|5
1702527300000|2023-12-14 04:15:00|10218.8|10213.8|10216.6|10211.6|10218.9|10213.9|10216.3|10211.3|0
1702527600000|2023-12-14 04:20:00|10216.9|10211.9|10218.6|10213.6|10219.4|10214.4|10216.1|10211.1|0
1702527900000|2023-12-14 04:25:00|10218.9|10213.9|10223.4|10218.4|10223.9|10218.9|10218.4|10213.4|48
1702528200000|2023-12-14 04:30:00|10223.3|10218.3|10224.1|10219.1|10224.1|10219.1|10221.9|10216.9|1
1702528500000|2023-12-14 04:35:00|10224.4|10219.4|10223.9|10218.9|10225.4|10220.4|10222.8|10217.8|21
1702528800000|2023-12-14 04:40:00|10223.8|10218.8|10224.1|10219.1|10224.9|10219.9|10223.8|10218.8|30
1702529100000|2023-12-14 04:45:00|10224.3|10219.3|10222.1|10217.1|10224.9|10219.9|10221.8|10216.8|19
1702529400000|2023-12-14 04:50:00|10221.9|10216.9|10224.9|10219.9|10224.9|10219.9|10221.9|10216.9|43
1702529700000|2023-12-14 04:55:00|10225.3|10220.3|10226.8|10221.8|10227.3|10222.3|10224.8|10219.8|43
1702530000000|2023-12-14 05:00:00|10227.3|10222.3|10228.1|10223.1|10230.3|10225.3|10227.1|10222.1|41
1702530300000|2023-12-14 05:05:00|10227.9|10222.9|10227.8|10222.8|10228.3|10223.3|10226.4|10221.4|7
1702530600000|2023-12-14 05:10:00|10227.4|10222.4|10228.9|10223.9|10228.9|10223.9|10227.4|10222.4|13
1702530900000|2023-12-14 05:15:00|10229.3|10224.3|10229.3|10224.3|10229.8|10224.8|10227.6|10222.6|6
1702531200000|2023-12-14 05:20:00|10228.8|10223.8|10230.1|10225.1|10230.8|10225.8|10228.8|10223.8|3
1702531500000|2023-12-14 05:25:00|10229.8|10224.8|10229.1|10224.1|10230.3|10225.3|10228.8|10223.8|24
1702531800000|2023-12-14 05:30:00|10229.3|10224.3|10229.4|10224.4|10229.9|10224.9|10228.3|10223.3|6
1702532100000|2023-12-14 05:35:00|10229.3|10224.3|10228.8|10223.8|10229.8|10224.8|10227.3|10222.3|12
1702532400000|2023-12-14 05:40:00|10229.3|10224.3|10226.6|10221.6|10229.3|10224.3|10225.3|10220.3|12
1702532700000|2023-12-14 05:45:00|10226.8|10221.8|10227.6|10222.6|10227.8|10222.8|10225.8|10220.8|9
1702533000000|2023-12-14 05:50:00|10227.8|10222.8|10226.6|10221.6|10228.3|10223.3|10226.6|10221.6|13
1702533300000|2023-12-14 05:55:00|10226.3|10221.3|10226.3|10221.3|10227.1|10222.1|10224.3|10219.3|31
1702533600000|2023-12-14 06:00:00|10226.1|10221.1|10224.5|10219.5|10227|10222|10224|10219|9
1702533900000|2023-12-14 06:05:00|10224.3|10219.3|10227.8|10222.8|10227.8|10222.8|10223.8|10218.8|13
1702534200000|2023-12-14 06:10:00|10227.5|10222.5|10223.3|10218.3|10227.8|10222.8|10222.8|10217.8|13
1702534500000|2023-12-14 06:15:00|10223|10218|10223.3|10218.3|10224.5|10219.5|10222|10217|8
1702534800000|2023-12-14 06:20:00|10223.5|10218.5|10224.6|10219.6|10224.8|10219.8|10222.8|10217.8|27
1702535100000|2023-12-14 06:25:00|10224.8|10219.8|10227.1|10222.1|10227.6|10222.6|10224.6|10219.6|33
1702535400000|2023-12-14 06:30:00|10227.3|10222.3|10226.3|10221.3|10227.8|10222.8|10226.1|10221.1|49
1702535700000|2023-12-14 06:35:00|10226.1|10221.1|10227.1|10222.1|10229.8|10224.8|10225.8|10220.8|73
1702536000000|2023-12-14 06:40:00|10227.3|10222.3|10227.5|10222.5|10227.8|10222.8|10224.8|10219.8|32
1702536300000|2023-12-14 06:45:00|10227.3|10222.3|10225.8|10220.8|10228.3|10223.3|10224.5|10219.5|17
1702536600000|2023-12-14 06:50:00|10225.6|10220.6|10225.1|10220.1|10227.1|10222.1|10224.1|10219.1|3
1702536900000|2023-12-14 06:55:00|10225.3|10220.3|10224.8|10219.8|10227.8|10222.8|10224.3|10219.3|9
1702537200000|2023-12-14 07:00:00|10224.5|10219.5|10225.6|10220.6|10225.6|10220.6|10219.1|10214.1|47
1702537500000|2023-12-14 07:05:00|10225.8|10220.8|10229.1|10224.1|10229.8|10224.8|10225.8|10220.8|7
1702537800000|2023-12-14 07:10:00|10229.3|10224.3|10229.1|10224.1|10229.8|10224.8|10227.5|10222.5|8
1702538100000|2023-12-14 07:15:00|10229.3|10224.3|10230.3|10225.3|10233.3|10228.3|10229.1|10224.1|81
1702538400000|2023-12-14 07:20:00|10230.8|10225.8|10235.1|10230.1|10235.8|10230.8|10229.5|10224.5|8
1702538700000|2023-12-14 07:25:00|10235.3|10230.3|10235.5|10230.5|10236|10231|10233.5|10228.5|9
1702539000000|2023-12-14 07:30:00|10235.8|10230.8|10240.3|10235.3|10240.3|10235.3|10235.5|10230.5|1
1702539300000|2023-12-14 07:35:00|10240.8|10235.8|10240.3|10235.3|10241.3|10236.3|10239.3|10234.3|7
1702539600000|2023-12-14 07:40:00|10240.6|10235.6|10240.6|10235.6|10242.3|10237.3|10239.8|10234.8|16
1702539900000|2023-12-14 07:45:00|10240.5|10235.5|10242.3|10237.3|10244.3|10239.3|10240.5|10235.5|9
1702540200000|2023-12-14 07:50:00|10242.8|10237.8|10243|10238|10243.3|10238.3|10240.8|10235.8|10
1702540500000|2023-12-14 07:55:00|10243.1|10238.1|10244.3|10239.3|10244.8|10239.8|10241.8|10236.8|9
1702540800000|2023-12-14 08:00:00|10244|10239|10242.3|10237.3|10244.3|10239.3|10238.5|10233.5|39
1702541100000|2023-12-14 08:05:00|10242|10237|10238.8|10233.8|10244.3|10239.3|10238.8|10233.8|21
1702541400000|2023-12-14 08:10:00|10239.3|10234.3|10234.5|10229.5|10239.8|10234.8|10234.3|10229.3|10
1702541700000|2023-12-14 08:15:00|10234.6|10229.6|10236.3|10231.3|10237.6|10232.6|10233.8|10228.8|13
1702542000000|2023-12-14 08:20:00|10235.8|10230.8|10231.3|10226.3|10236.3|10231.3|10230.3|10225.3|9
1702542300000|2023-12-14 08:25:00|10231|10226|10226|10221|10231.3|10226.3|10224.8|10219.8|5
1702542600000|2023-12-14 08:30:00|10226.3|10221.3|10224|10219|10228.3|10223.3|10223|10218|62
1702542900000|2023-12-14 08:35:00|10223.8|10218.8|10225|10220|10227|10222|10223|10218|24
1702543200000|2023-12-14 08:40:00|10225.3|10220.3|10231.8|10226.8|10232.3|10227.3|10225.3|10220.3|16
1702543500000|2023-12-14 08:45:00|10232|10227|10230|10225|10235|10230|10229.5|10224.5|32
1702543800000|2023-12-14 08:50:00|10229.8|10224.8|10224.8|10219.8|10230.5|10225.5|10223.3|10218.3|41
1702544100000|2023-12-14 08:55:00|10224.5|10219.5|10226.5|10221.5|10227.8|10222.8|10223.3|10218.3|34
1702544400000|2023-12-14 09:00:00|10226.8|10221.8|10223|10218|10228.5|10223.5|10222.3|10217.3|58
1702544700000|2023-12-14 09:05:00|10223.3|10218.3|10218.5|10213.5|10224.8|10219.8|10218|10213|21
1702545000000|2023-12-14 09:10:00|10218.3|10213.3|10220.3|10215.3|10220.3|10215.3|10216.3|10211.3|31
1702545300000|2023-12-14 09:15:00|10220|10215|10219.8|10214.8|10221.5|10216.5|10216.8|10211.8|6
1702545600000|2023-12-14 09:20:00|10219.5|10214.5|10221|10216|10225|10220|10218.8|10213.8|35
1702545900000|2023-12-14 09:25:00|10221.3|10216.3|10219|10214|10221.3|10216.3|10216.8|10211.8|23
1702546200000|2023-12-14 09:30:00|10219.3|10214.3|10218.8|10213.8|10220.3|10215.3|10217.5|10212.5|3
1702546500000|2023-12-14 09:35:00|10218.5|10213.5|10223.8|10218.8|10224.3|10219.3|10217.5|10212.5|24
1702546800000|2023-12-14 09:40:00|10223.3|10218.3|10221.3|10216.3|10223.5|10218.5|10220.3|10215.3|25
1702547100000|2023-12-14 09:45:00|10221|10216|10219.5|10214.5|10221.5|10216.5|10217.3|10212.3|9
1702547400000|2023-12-14 09:50:00|10219.8|10214.8|10219.7|10214.7|10222.3|10217.3|10219.3|10214.3|12
1702547700000|2023-12-14 09:55:00|10219.5|10214.5|10219|10214|10220.3|10215.3|10216.5|10211.5|3
1702548000000|2023-12-14 10:00:00|10219.3|10214.3|10223.5|10218.5|10224.8|10219.8|10219.3|10214.3|0
1702548300000|2023-12-14 10:05:00|10224|10219|10221.8|10216.8|10224.8|10219.8|10221.8|10216.8|12
1702548600000|2023-12-14 10:10:00|10222.3|10217.3|10219.8|10214.8|10223|10218|10218|10213|12
1702548900000|2023-12-14 10:15:00|10220|10215|10219.3|10214.3|10220.8|10215.8|10217.8|10212.8|2
1702549200000|2023-12-14 10:20:00|10219.5|10214.5|10221.8|10216.8|10222|10217|10217.5|10212.5|10
1702549500000|2023-12-14 10:25:00|10222.3|10217.3|10220.3|10215.3|10222.5|10217.5|10219.5|10214.5|1
1702549800000|2023-12-14 10:30:00|10220.5|10215.5|10219.8|10214.8|10220.5|10215.5|10217.5|10212.5|15
1702550100000|2023-12-14 10:35:00|10220|10215|10218.7|10213.7|10222|10217|10217.5|10212.5|1
1702550400000|2023-12-14 10:40:00|10218.5|10213.5|10217.5|10212.5|10219|10214|10216.5|10211.5|6
1702550700000|2023-12-14 10:45:00|10218|10213|10220.5|10215.5|10221.3|10216.3|10217.2|10212.2|5
1702551000000|2023-12-14 10:50:00|10220.7|10215.7|10216.2|10211.2|10221.2|10216.2|10215.5|10210.5|6
1702551300000|2023-12-14 10:55:00|10216|10211|10215.2|10210.2|10217|10212|10214.7|10209.7|26
1702551600000|2023-12-14 11:00:00|10215|10210|10212.5|10207.5|10215.5|10210.5|10211.8|10206.8|36
1702551900000|2023-12-14 11:05:00|10213|10208|10211.2|10206.2|10214.2|10209.2|10211|10206|5
1702552200000|2023-12-14 11:10:00|10211.3|10206.3|10208.3|10203.3|10211.7|10206.7|10207.5|10202.5|10
1702552500000|2023-12-14 11:15:00|10208.7|10203.7|10206.5|10201.5|10208.7|10203.7|10206.2|10201.2|9
1702552800000|2023-12-14 11:20:00|10206.2|10201.2|10202.2|10197.2|10206.2|10201.2|10200|10195|228
1702553100000|2023-12-14 11:25:00|10202.7|10197.7|10202.7|10197.7|10204.2|10199.2|10201.2|10196.2|58
1702553400000|2023-12-14 11:30:00|10202.5|10197.5|10206|10201|10207.3|10202.3|10202.5|10197.5|23
1702553700000|2023-12-14 11:35:00|10205.7|10200.7|10206|10201|10207|10202|10203.2|10198.2|3
1702554000000|2023-12-14 11:40:00|10205.5|10200.5|10204|10199|10205.5|10200.5|10203.2|10198.2|12
1702554300000|2023-12-14 11:45:00|10203.5|10198.5|10201|10196|10203.5|10198.5|10200.7|10195.7|18
1702554600000|2023-12-14 11:50:00|10201.2|10196.2|10202.7|10197.7|10203.5|10198.5|10199|10194|8
1702554900000|2023-12-14 11:55:00|10202.5|10197.5|10202.7|10197.7|10202.7|10197.7|10201.2|10196.2|16
1702555200000|2023-12-14 12:00:00|10202.5|10197.5|10194.2|10189.2|10202.7|10197.7|10193|10188|91
1702555500000|2023-12-14 12:05:00|10194.5|10189.5|10195|10190|10197.5|10192.5|10193.5|10188.5|54
1702555800000|2023-12-14 12:10:00|10194.7|10189.7|10198.5|10193.5|10199.2|10194.2|10194|10189|8
1702556100000|2023-12-14 12:15:00|10198.7|10193.7|10198|10193|10201.5|10196.5|10196.5|10191.5|13
1702556400000|2023-12-14 12:20:00|10198.2|10193.2|10199.5|10194.5|10200.9|10195.9|10198|10193|19
1702556700000|2023-12-14 12:25:00|10199.7|10194.7|10201.9|10196.9|10201.9|10196.9|10198.4|10193.4|1
1702557000000|2023-12-14 12:30:00|10202|10197|10198.7|10193.7|10202|10197|10198.5|10193.5|12
1702557300000|2023-12-14 12:35:00|10198.9|10193.9|10199.2|10194.2|10200.5|10195.5|10197.4|10192.4|20
1702557600000|2023-12-14 12:40:00|10198.9|10193.9|10199.4|10194.4|10200.7|10195.7|10196.7|10191.7|14
1702557900000|2023-12-14 12:45:00|10199.2|10194.2|10198|10193|10201.2|10196.2|10196.2|10191.2|19
1702558200000|2023-12-14 12:50:00|10197.9|10192.9|10198.4|10193.4|10201.7|10196.7|10197.7|10192.7|30
1702558500000|2023-12-14 12:55:00|10198.2|10193.2|10201.7|10196.7|10202.7|10197.7|10197.9|10192.9|94
1702558800000|2023-12-14 13:00:00|10201.9|10196.9|10209.7|10204.7|10210.4|10205.4|10201.2|10196.2|43
1702559100000|2023-12-14 13:05:00|10209.2|10204.2|10208.2|10203.2|10210.2|10205.2|10207.7|10202.7|62
1702559400000|2023-12-14 13:10:00|10208.4|10203.4|10214.5|10209.5|10215.4|10210.4|10207.6|10202.6|110
1702559700000|2023-12-14 13:15:00|10214.7|10209.7|10208.4|10203.4|10215.6|10210.2|10203.4|10198.4|216
1702560000000|2023-12-14 13:20:00|10208.2|10203.2|10208.7|10203.7|10211.6|10206.6|10205.4|10200.4|36
1702560300000|2023-12-14 13:25:00|10209.2|10204.2|10201|10196|10209.7|10204.7|10199.7|10194.7|49
1702560600000|2023-12-14 13:30:00|10202|10197|10218.4|10213.4|10223.9|10218.9|10202|10196|286
1702560900000|2023-12-14 13:35:00|10217.9|10212.9|10212|10207|10222.2|10217.2|10211.2|10206.2|252
1702561200000|2023-12-14 13:40:00|10212.2|10207.2|10206.9|10201.9|10214.2|10209.2|10204.4|10199.4|188
1702561500000|2023-12-14 13:45:00|10207.1|10202.1|10203.2|10198.2|10208.9|10203.9|10202.2|10197.2|113
1702561800000|2023-12-14 13:50:00|10202.9|10197.9|10196.7|10191.7|10204.2|10199.2|10195.9|10190.9|91
1702562100000|2023-12-14 13:55:00|10196.9|10191.9|10191.9|10186.9|10197|10192|10186.2|10181.2|126
1702562400000|2023-12-14 14:00:00|10192.4|10187.4|10186.7|10181.7|10193.9|10188.9|10181.9|10176.9|112
1702562700000|2023-12-14 14:05:00|10187.2|10182.2|10187.2|10182.2|10193.2|10188.2|10183.2|10178.2|364
1702563000000|2023-12-14 14:10:00|10187.4|10182.4|10176.4|10171.4|10188.9|10183.9|10170.4|10165.4|404
1702563300000|2023-12-14 14:15:00|10176.7|10171.7|10175.4|10170.4|10182.4|10177.4|10174.9|10169.9|103
1702563600000|2023-12-14 14:20:00|10175.2|10170.2|10186.2|10181.2|10187.4|10182.4|10175.2|10170.2|71
1702563900000|2023-12-14 14:25:00|10186.4|10181.4|10193.2|10188.2|10194.2|10189.2|10184.7|10179.7|132
1702564200000|2023-12-14 14:30:00|10192.9|10187.9|10181.2|10176.2|10193.2|10188.2|10181.2|10176.2|191
1702564500000|2023-12-14 14:35:00|10181.4|10176.4|10180.2|10175.2|10184.7|10179.7|10179.4|10174.4|75
1702564800000|2023-12-14 14:40:00|10179.7|10174.7|10170.9|10165.9|10180.7|10175.7|10170.4|10165.4|68
1702565100000|2023-12-14 14:45:00|10171.2|10166.2|10164.9|10159.9|10171.4|10166.4|10163.2|10158.2|100
1702565400000|2023-12-14 14:50:00|10165.2|10160.2|10163.9|10158.9|10165.4|10160.4|10158.9|10153.9|157
1702565700000|2023-12-14 14:55:00|10163.7|10158.7|10160.9|10155.9|10164.2|10159.2|10158.9|10153.9|97
1702566000000|2023-12-14 15:00:00|10160.7|10155.7|10159.6|10154.6|10161.2|10156.2|10155.1|10150.1|111
1702566300000|2023-12-14 15:05:00|10160.1|10155.1|10160.4|10155.4|10164.7|10159.7|10160.1|10155.1|307
1702566600000|2023-12-14 15:10:00|10160.7|10155.7|10161.9|10156.9|10162.7|10157.7|10157.7|10152.7|39
1702566900000|2023-12-14 15:15:00|10161.7|10156.7|10162.4|10157.4|10166.7|10161.7|10161.2|10156.2|65
1702567200000|2023-12-14 15:20:00|10162.2|10157.2|10164.7|10159.7|10168.2|10163.2|10159.7|10154.7|181
1702567500000|2023-12-14 15:25:00|10164.6|10159.6|10170.4|10165.4|10170.9|10165.9|10160.4|10155.4|261
1702567800000|2023-12-14 15:30:00|10170.1|10165.1|10177.9|10172.9|10178.1|10173.1|10170.1|10165.1|126
1702568100000|2023-12-14 15:35:00|10177.6|10172.6|10176.9|10171.9|10182.1|10177.1|10175.6|10170.6|37
1702568400000|2023-12-14 15:40:00|10176.6|10171.6|10179.1|10174.1|10180.1|10175.1|10173.6|10168.6|26
1702568700000|2023-12-14 15:45:00|10179.4|10174.4|10169.4|10164.4|10180.1|10175.1|10169.1|10164.1|84
1702569000000|2023-12-14 15:50:00|10169.6|10164.6|10163.1|10158.1|10169.9|10164.9|10163.1|10158.1|41
1702569300000|2023-12-14 15:55:00|10162.9|10157.9|10157.6|10152.6|10164.6|10159.6|10156.1|10151.1|100
1702569600000|2023-12-14 16:00:00|10158.1|10153.1|10158.6|10153.6|10159.9|10154.9|10155.1|10150.1|35
1702569900000|2023-12-14 16:05:00|10158.7|10153.7|10152.4|10147.4|10158.9|10153.9|10152.4|10147.4|36
1702570200000|2023-12-14 16:10:00|10152.6|10147.6|10151.9|10146.9|10152.6|10147.6|10150.4|10145.4|75
1702570500000|2023-12-14 16:15:00|10152.1|10147.1|10152.6|10147.6|10153.6|10148.6|10150.1|10145.1|52
1702570800000|2023-12-14 16:20:00|10152.4|10147.4|10154.1|10149.1|10154.9|10149.9|10151.4|10146.4|59
1702571100000|2023-12-14 16:25:00|10154.4|10149.4|10152.4|10147.4|10155.1|10150.1|10152.1|10147.1|36
1702571400000|2023-12-14 16:30:00|10152.6|10147.6|10148.6|10143.6|10153.6|10148.6|10146.6|10141.6|60
1702571700000|2023-12-14 16:35:00|10148.9|10143.9|10151.1|10146.1|10153.1|10148.1|10148.1|10143.1|161
1702572000000|2023-12-14 16:40:00|10150.9|10145.9|10149.6|10144.6|10154.1|10149.1|10149.6|10144.6|60
1702572300000|2023-12-14 16:45:00|10149.4|10144.4|10149.9|10144.9|10150.9|10145.9|10147.1|10142.1|66
1702572600000|2023-12-14 16:50:00|10150.1|10145.1|10149.1|10144.1|10150.4|10145.4|10146.4|10141.4|29
1702572900000|2023-12-14 16:55:00|10148.9|10143.9|10151.9|10146.9|10153.6|10148.6|10147.9|10142.9|41
1702573200000|2023-12-14 17:00:00|10151.6|10146.6|10157.6|10152.6|10157.6|10152.6|10151.6|10146.6|63
1702573500000|2023-12-14 17:05:00|10158.1|10153.1|10153.6|10148.6|10158.1|10153.1|10152.6|10147.6|69
1702573800000|2023-12-14 17:10:00|10153.8|10148.8|10151.1|10146.1|10154.3|10149.3|10149.6|10144.6|60
1702574100000|2023-12-14 17:15:00|10151.3|10146.3|10148.8|10143.8|10152.1|10147.1|10148.6|10143.6|47
1702574400000|2023-12-14 17:20:00|10148.6|10143.6|10148.6|10143.6|10149.1|10144.1|10145.6|10140.6|32
1702574700000|2023-12-14 17:25:00|10148.4|10143.4|10145.6|10140.6|10148.6|10143.6|10145.6|10140.6|34
1702575000000|2023-12-14 17:30:00|10145.1|10140.1|10146.6|10141.6|10147.6|10142.6|10144.4|10139.4|36
1702575300000|2023-12-14 17:35:00|10147.1|10142.1|10144.1|10139.1|10148.6|10143.6|10143.8|10138.8|134
1702575600000|2023-12-14 17:40:00|10143.8|10138.8|10146.3|10141.3|10146.6|10141.6|10142.6|10137.6|48
1702575900000|2023-12-14 17:45:00|10146.1|10141.1|10147.1|10142.1|10147.3|10142.3|10144.1|10139.1|35
1702576200000|2023-12-14 17:50:00|10146.8|10141.8|10149.6|10144.6|10150.6|10145.6|10146.8|10141.8|56
1702576500000|2023-12-14 17:55:00|10150.1|10145.1|10146.6|10141.6|10150.3|10145.3|10143.6|10138.6|91
1702576800000|2023-12-14 18:00:00|10147.1|10142.1|10155.3|10150.3|10155.6|10150.6|10146.6|10141.6|203
1702577100000|2023-12-14 18:05:00|10155.1|10150.1|10157.6|10152.6|10158.1|10153.1|10155.1|10150.1|52
1702577400000|2023-12-14 18:10:00|10157.1|10152.1|10156.3|10151.3|10158.6|10153.6|10156.1|10151.1|31
1702577700000|2023-12-14 18:15:00|10156.1|10151.1|10160.6|10155.6|10161.6|10156.6|10156.1|10151.1|40
1702578000000|2023-12-14 18:20:00|10161.1|10156.1|10161.3|10156.3|10162.1|10157.1|10159.6|10154.6|61
1702578300000|2023-12-14 18:25:00|10161.6|10156.6|10162.6|10157.6|10162.8|10157.8|10159.1|10154.1|43
1702578600000|2023-12-14 18:30:00|10162.3|10157.3|10162.8|10157.8|10162.8|10157.8|10160.6|10155.6|41
1702578900000|2023-12-14 18:35:00|10162.6|10157.6|10165.6|10160.6|10166.3|10161.3|10162.6|10157.6|38
1702579200000|2023-12-14 18:40:00|10165.3|10160.3|10164.8|10159.8|10166.1|10161.1|10163.6|10158.6|35
1702579500000|2023-12-14 18:45:00|10164.6|10159.6|10164.6|10159.6|10166.1|10161.1|10163|10158|37
1702579800000|2023-12-14 18:50:00|10165.3|10160.3|10168.1|10163.1|10168.1|10163.1|10165.1|10160.1|51
1702580100000|2023-12-14 18:55:00|10167.6|10162.6|10167.6|10162.6|10168.1|10163.1|10166.5|10161.5|42
1702580400000|2023-12-14 19:00:00|10167.3|10162.3|10168.1|10163.1|10168.6|10163.6|10166.1|10161.1|137
1702580700000|2023-12-14 19:05:00|10168.6|10163.6|10167.8|10162.8|10170|10165|10167.8|10162.8|49
1702581000000|2023-12-14 19:10:00|10167.6|10162.6|10165.5|10160.5|10168.5|10163.5|10165|10160|59
1702581300000|2023-12-14 19:15:00|10165.1|10160.1|10163|10158|10165.6|10160.6|10162.3|10157.3|55
1702581600000|2023-12-14 19:20:00|10163.1|10158.1|10160.3|10155.3|10163.6|10158.6|10160.1|10155.1|58
1702581900000|2023-12-14 19:25:00|10160.1|10155.1|10159.6|10154.6|10160.6|10155.6|10159.1|10154.1|50
1702582200000|2023-12-14 19:30:00|10160.1|10155.1|10159|10154|10160.1|10155.1|10158.5|10153.5|49
1702582500000|2023-12-14 19:35:00|10159.3|10154.3|10160.8|10155.8|10161.3|10156.3|10158.6|10153.6|287
1702582800000|2023-12-14 19:40:00|10161.1|10156.1|10163.6|10158.6|10166|10161|10161|10156|91
1702583100000|2023-12-14 19:45:00|10163.8|10158.8|10166.6|10161.6|10166.6|10161.6|10163.6|10158.6|43
1702583400000|2023-12-14 19:50:00|10166.3|10161.3|10166.6|10161.6|10166.6|10161.6|10163.8|10158.8|49
1702583700000|2023-12-14 19:55:00|10166.8|10161.8|10160.8|10155.8|10167.1|10162.1|10160.5|10155.5|2001
1702584000000|2023-12-14 20:00:00|10160.6|10155.6|10161.5|10156.5|10162.3|10157.3|10160.5|10155.5|23
1702584300000|2023-12-14 20:05:00|10161.8|10156.8|10162.5|10157.5|10164|10159|10161.5|10156.5|26
1702584600000|2023-12-14 20:10:00|10162.6|10157.6|10162.5|10157.5|10163|10158|10160.5|10155.5|17
1702584900000|2023-12-14 20:15:00|10162.6|10157.6|10159|10154|10163.1|10158.1|10159|10154|103
1702585200000|2023-12-14 20:20:00|10159.5|10154.5|10156.5|10151.5|10159.5|10154.5|10156.5|10151.5|265
1702585500000|2023-12-14 20:25:00|10156|10151|10158.5|10153.5|10158.5|10153.5|10155.5|10150.5|250
1702585800000|2023-12-14 20:30:00|10158.1|10153.1|10157.5|10152.5|10158.6|10153.6|10157|10152|21
1702586100000|2023-12-14 20:35:00|10158|10153|10157.8|10152.8|10158.5|10153.5|10156.5|10151.5|15
1702586400000|2023-12-14 20:40:00|10158|10153|10158.5|10153.5|10159|10154|10157.5|10152.5|121
1702586700000|2023-12-14 20:45:00|10159|10154|10160|10155|10161.3|10156.3|10158.3|10153.3|32
1702587000000|2023-12-14 20:50:00|10160.3|10155.3|10160.5|10155.5|10160.5|10155.5|10158.8|10153.8|14
1702587300000|2023-12-14 20:55:00|10160.3|10155.3|10157.8|10152.8|10160.3|10155.3|10157.8|10152.8|22
1702587600000|2023-12-14 21:00:00|10158|10153|10161.8|10156.8|10162.3|10157.3|10158|10153|16
1702587900000|2023-12-14 21:05:00|10161.5|10156.5|10160.8|10155.8|10162|10157|10160.8|10155.8|1
1702588200000|2023-12-14 21:10:00|10160.5|10155.5|10161.5|10156.5|10162|10157|10160.5|10155.5|9
1702588500000|2023-12-14 21:15:00|10161.8|10156.8|10161.3|10156.3|10162.5|10157.5|10161|10156|23
1702588800000|2023-12-14 21:20:00|10161|10156|10159.8|10154.8|10161|10156|10159.3|10154.3|7
1702589100000|2023-12-14 21:25:00|10160|10155|10161.5|10156.5|10161.5|10156.5|10160|10155|1
1702589400000|2023-12-14 21:30:00|10161.2|10156.2|10161.8|10156.8|10162|10157|10161.2|10156.2|12
1702589700000|2023-12-14 21:35:00|10161.5|10156.5|10161.5|10156.5|10161.8|10156.8|10161|10156|1
1702590000000|2023-12-14 21:40:00|10161.2|10156.2|10161.7|10156.7|10162|10157|10161.2|10156.2|1
1702590300000|2023-12-14 21:45:00|10161.5|10156.5|10161|10156|10161.5|10156.5|10160.7|10155.7|0
1702590600000|2023-12-14 21:50:00|10160.7|10155.7|10161.5|10156.5|10161.5|10156.5|10160.7|10155.7|31
1702590900000|2023-12-14 21:55:00|10161.8|10156.8|10162.5|10155.5|10162.7|10157.7|10160.8|10155.5|12
1702602000000|2023-12-15 01:00:00|10171.9|10166.9|10171.9|10166.9|10172.9|10167.9|10170.4|10165.4|5
1702602300000|2023-12-15 01:05:00|10172.2|10167.2|10170.9|10165.9|10172.4|10167.4|10169.4|10164.4|0
1702602600000|2023-12-15 01:10:00|10171|10166|10169.4|10164.4|10172.7|10167.7|10168.9|10163.9|6
1702602900000|2023-12-15 01:15:00|10169.7|10164.7|10168.4|10163.4|10170.4|10165.4|10168.4|10163.4|0
1702603200000|2023-12-15 01:20:00|10168.2|10163.2|10170.4|10165.4|10171|10166|10166.7|10161.7|2
1702603500000|2023-12-15 01:25:00|10170.2|10165.2|10169.7|10164.7|10171.9|10166.9|10169.7|10164.7|2
1702603800000|2023-12-15 01:30:00|10169.4|10164.4|10169|10164|10171|10166|10169|10164|6
1702604100000|2023-12-15 01:35:00|10168.7|10163.7|10169.4|10164.4|10170.2|10165.2|10168.5|10163.5|0
1702604400000|2023-12-15 01:40:00|10169.2|10164.2|10168.5|10163.5|10169.5|10164.5|10167.2|10162.2|2
1702604700000|2023-12-15 01:45:00|10168.7|10163.7|10168.4|10163.4|10168.9|10163.9|10167.4|10162.4|4
1702605000000|2023-12-15 01:50:00|10168.5|10163.5|10170.4|10165.4|10170.4|10165.4|10168.4|10163.4|5
1702605300000|2023-12-15 01:55:00|10171.2|10166.2|10171.2|10166.2|10172.2|10167.2|10170.7|10165.7|5
1702605600000|2023-12-15 02:00:00|10171.4|10166.4|10170.4|10165.4|10171.4|10166.4|10169.4|10164.4|26
1702605900000|2023-12-15 02:05:00|10170.2|10165.2|10166.2|10161.2|10170.2|10165.2|10165.9|10160.9|27
1702606200000|2023-12-15 02:10:00|10166.4|10161.4|10166.7|10161.7|10167.7|10162.7|10165.5|10160.5|30
1702606500000|2023-12-15 02:15:00|10167|10162|10161.7|10156.7|10167|10162|10161.2|10156.2|38
1702606800000|2023-12-15 02:20:00|10161.4|10156.4|10161|10156|10161.7|10156.7|10159.9|10154.9|36
1702607100000|2023-12-15 02:25:00|10161.2|10156.2|10158.7|10153.7|10161.7|10156.7|10158.4|10153.4|36
1702607400000|2023-12-15 02:30:00|10158.4|10153.4|10159.7|10154.7|10159.7|10154.7|10156.9|10151.9|33
1702607700000|2023-12-15 02:35:00|10159.5|10154.5|10160.2|10155.2|10160.9|10155.9|10158.7|10153.7|41
1702608000000|2023-12-15 02:40:00|10159.9|10154.9|10158.5|10153.5|10160|10155|10157.4|10152.4|38
1702608300000|2023-12-15 02:45:00|10158.4|10153.4|10158.9|10153.9|10159.4|10154.4|10157.2|10152.2|32
1702608600000|2023-12-15 02:50:00|10158.7|10153.7|10159.7|10154.7|10159.9|10154.9|10158.4|10153.4|28
1702608900000|2023-12-15 02:55:00|10159.9|10154.9|10158.4|10153.4|10159.9|10154.9|10157.4|10152.4|32
1702609200000|2023-12-15 03:00:00|10158.9|10153.9|10160.4|10155.4|10160.9|10155.9|10158.9|10153.9|3
1702609500000|2023-12-15 03:05:00|10160.2|10155.2|10160.4|10155.4|10161.2|10156.2|10159.4|10154.4|0
1702609800000|2023-12-15 03:10:00|10160.7|10155.7|10160.2|10155.2|10160.9|10155.9|10158.9|10153.9|3
1702610100000|2023-12-15 03:15:00|10160.4|10155.4|10159.7|10154.7|10160.7|10155.7|10158.7|10153.7|0
1702610400000|2023-12-15 03:20:00|10159.9|10154.9|10160.9|10155.9|10161.9|10156.9|10159.9|10154.9|0
1702610700000|2023-12-15 03:25:00|10160.7|10155.7|10160.2|10155.2|10160.7|10155.7|10158.9|10153.9|1
1702611000000|2023-12-15 03:30:00|10160.4|10155.4|10159.9|10154.9|10160.7|10155.7|10159.4|10154.4|0
1702611300000|2023-12-15 03:35:00|10159.7|10154.7|10158.4|10153.4|10159.7|10154.7|10158.4|10153.4|1
1702611600000|2023-12-15 03:40:00|10157.9|10152.9|10158.4|10153.4|10158.9|10153.9|10156.9|10151.9|0
1702611900000|2023-12-15 03:45:00|10158.2|10153.2|10157.2|10152.2|10158.2|10153.2|10156.2|10151.2|0
1702612200000|2023-12-15 03:50:00|10156.9|10151.9|10154.9|10149.9|10156.9|10151.9|10154.9|10149.9|2
1702612500000|2023-12-15 03:55:00|10154.7|10149.7|10155.2|10150.2|10155.4|10150.4|10153.4|10148.4|8
1702612800000|2023-12-15 04:00:00|10155.7|10150.7|10156.2|10151.2|10157.2|10152.2|10155.4|10150.4|6
1702613100000|2023-12-15 04:05:00|10156.4|10151.4|10155.2|10150.2|10157.2|10152.2|10154.9|10149.9|1
1702613400000|2023-12-15 04:10:00|10155.7|10150.7|10155.4|10150.4|10155.9|10150.9|10154.2|10149.2|1
1702613700000|2023-12-15 04:15:00|10155.9|10150.9|10155.2|10150.2|10155.9|10150.9|10154.7|10149.7|5
1702614000000|2023-12-15 04:20:00|10154.9|10149.9|10155.2|10150.2|10155.4|10150.4|10153.2|10148.2|3
1702614300000|2023-12-15 04:25:00|10155.4|10150.4|10154.6|10149.6|10155.4|10150.4|10153.6|10148.6|0
1702614600000|2023-12-15 04:30:00|10154.4|10149.4|10154.9|10149.9|10156.1|10151.1|10154.4|10149.4|0
1702614900000|2023-12-15 04:35:00|10154.7|10149.7|10154.2|10149.2|10154.9|10149.9|10153.4|10148.4|0
1702615200000|2023-12-15 04:40:00|10153.9|10148.9|10150.1|10145.1|10153.9|10148.9|10149.6|10144.6|6
1702615500000|2023-12-15 04:45:00|10150.4|10145.4|10151.4|10146.4|10152.9|10147.9|10150.4|10145.4|0
1702615800000|2023-12-15 04:50:00|10151.7|10146.7|10152.4|10147.4|10152.6|10147.6|10150.1|10145.1|0
1702616100000|2023-12-15 04:55:00|10152.1|10147.1|10153.4|10148.4|10154.4|10149.4|10151.6|10146.6|0
1702616400000|2023-12-15 05:00:00|10153.6|10148.6|10154.9|10149.9|10155.9|10150.9|10153.4|10148.4|1
1702616700000|2023-12-15 05:05:00|10154.7|10149.7|10155.4|10150.4|10155.4|10150.4|10154.7|10149.7|11
1702617000000|2023-12-15 05:10:00|10155.9|10150.9|10156.9|10151.9|10157.4|10152.4|10155.6|10150.6|48
1702617300000|2023-12-15 05:15:00|10156.7|10151.7|10155.4|10150.4|10156.9|10151.9|10155.4|10150.4|26
1702617600000|2023-12-15 05:20:00|10154.9|10149.9|10153.4|10148.4|10156.9|10151.9|10153.4|10148.4|42
1702617900000|2023-12-15 05:25:00|10153.7|10148.7|10154.7|10149.7|10154.9|10149.9|10153.7|10148.7|24
1702618200000|2023-12-15 05:30:00|10154.9|10149.9|10158.4|10153.4|10158.7|10153.7|10154.9|10149.9|4
1702618500000|2023-12-15 05:35:00|10158.9|10153.9|10161.4|10156.4|10161.9|10156.9|10158.9|10153.9|1
1702618800000|2023-12-15 05:40:00|10161.9|10156.9|10161.4|10156.4|10163.2|10158.2|10160.9|10155.9|12
1702619100000|2023-12-15 05:45:00|10161.9|10156.9|10162.9|10157.9|10162.9|10157.9|10161.4|10156.4|0
1702619400000|2023-12-15 05:50:00|10162.7|10157.7|10161.7|10156.7|10162.9|10157.9|10160.9|10155.9|0
1702619700000|2023-12-15 05:55:00|10161.9|10156.9|10165.1|10160.1|10165.4|10160.4|10161.2|10156.2|2
1702620000000|2023-12-15 06:00:00|10164.7|10159.7|10165.9|10160.9|10167.9|10162.9|10164.7|10159.7|9
1702620300000|2023-12-15 06:05:00|10165.7|10160.7|10163.9|10158.9|10166.6|10161.6|10163.4|10158.4|1
1702620600000|2023-12-15 06:10:00|10163.6|10158.6|10164.6|10159.6|10166.1|10161.1|10163.4|10158.4|0
1702620900000|2023-12-15 06:15:00|10164.9|10159.9|10166.4|10161.4|10167.4|10162.4|10164.9|10159.9|5
1702621200000|2023-12-15 06:20:00|10166.1|10161.1|10166.4|10161.4|10166.4|10161.4|10164.9|10159.9|0
1702621500000|2023-12-15 06:25:00|10166.6|10161.6|10167.9|10162.9|10168.1|10163.1|10166.4|10161.4|0
1702621800000|2023-12-15 06:30:00|10167.6|10162.6|10165.9|10160.9|10168.4|10163.4|10165.4|10160.4|0
1702622100000|2023-12-15 06:35:00|10165.6|10160.6|10166.4|10161.4|10166.4|10161.4|10164.4|10159.4|1
1702622400000|2023-12-15 06:40:00|10166.1|10161.1|10167.9|10162.9|10168.4|10163.4|10166.1|10161.1|0
1702622700000|2023-12-15 06:45:00|10168.1|10163.1|10165.9|10160.9|10169.4|10164.4|10165.4|10160.4|14
1702623000000|2023-12-15 06:50:00|10166.1|10161.1|10165.6|10160.6|10167.4|10162.4|10165.4|10160.4|0
1702623300000|2023-12-15 06:55:00|10165.4|10160.4|10163.1|10158.1|10166.4|10161.4|10162.9|10157.9|10
1702623600000|2023-12-15 07:00:00|10162.9|10157.9|10164.9|10159.9|10164.9|10159.9|10161.9|10156.9|4
1702623900000|2023-12-15 07:05:00|10164.4|10159.4|10163.1|10158.1|10164.4|10159.4|10160.4|10155.4|16
1702624200000|2023-12-15 07:10:00|10162.9|10157.9|10161.6|10156.6|10163.9|10158.9|10160.4|10155.4|0
1702624500000|2023-12-15 07:15:00|10161.4|10156.4|10165.4|10160.4|10165.4|10160.4|10161.4|10156.4|1
1702624800000|2023-12-15 07:20:00|10165.1|10160.1|10166.6|10161.6|10166.6|10161.6|10164.4|10159.4|53
1702625100000|2023-12-15 07:25:00|10166.1|10161.1|10162.1|10157.1|10166.6|10161.6|10161.9|10156.9|42
1702625400000|2023-12-15 07:30:00|10162.4|10157.4|10160.1|10155.1|10162.9|10157.9|10159.4|10154.4|49
1702625700000|2023-12-15 07:35:00|10159.9|10154.9|10159.1|10154.1|10161.4|10156.4|10158.4|10153.4|44
1702626000000|2023-12-15 07:40:00|10159.6|10154.6|10158.1|10153.1|10159.6|10154.6|10155.9|10150.9|43
1702626300000|2023-12-15 07:45:00|10157.9|10152.9|10159.9|10154.9|10159.9|10154.9|10157.3|10152.3|42
1702626600000|2023-12-15 07:50:00|10160.1|10155.1|10157.1|10152.1|10161.1|10156.1|10156.9|10151.9|47
1702626900000|2023-12-15 07:55:00|10157.4|10152.4|10158.1|10153.1|10158.6|10153.6|10156.9|10151.9|67
1702627200000|2023-12-15 08:00:00|10158.4|10153.4|10160.1|10155.1|10160.4|10155.4|10155.1|10150.1|66
1702627500000|2023-12-15 08:05:00|10160.3|10155.3|10155.3|10150.3|10160.4|10155.4|10154.8|10149.8|64
1702627800000|2023-12-15 08:10:00|10155.4|10150.4|10154.1|10149.1|10155.9|10150.9|10153.3|10148.3|43
1702628100000|2023-12-15 08:15:00|10154.3|10149.3|10169.4|10164.4|10170.1|10165.1|10154.3|10149.3|301
1702628400000|2023-12-15 08:20:00|10169.1|10164.1|10168.6|10163.6|10171.1|10166.1|10166.4|10161.4|77
1702628700000|2023-12-15 08:25:00|10169.1|10164.1|10174.6|10167.6|10174.6|10169.6|10169.1|10164.1|92
1702629000000|2023-12-15 08:30:00|10173.6|10168.6|10177.6|10172.6|10186.1|10181.1|10173.6|10168.1|135
1702629300000|2023-12-15 08:35:00|10177.1|10172.1|10180.3|10175.3|10180.3|10175.3|10175.3|10170.3|53
1702629600000|2023-12-15 08:40:00|10180.1|10175.1|10182.3|10177.3|10182.8|10177.8|10178.3|10173.3|79
1702629900000|2023-12-15 08:45:00|10182.6|10177.6|10180.3|10175.3|10183.3|10178.3|10180.1|10175.1|93
1702630200000|2023-12-15 08:50:00|10180.6|10175.6|10181.6|10176.6|10181.6|10176.6|10177.6|10172.6|49
1702630500000|2023-12-15 08:55:00|10181.8|10176.8|10177.8|10172.8|10182.3|10177.3|10176.8|10171.8|78
1702630800000|2023-12-15 09:00:00|10177.9|10172.9|10178.1|10173.1|10180.6|10175.6|10175.1|10170.1|52
1702631100000|2023-12-15 09:05:00|10177.8|10172.8|10176.8|10171.8|10180.1|10175.1|10176.6|10171.6|47
1702631400000|2023-12-15 09:10:00|10177.6|10172.6|10175.1|10170.1|10177.6|10172.6|10174.6|10169.6|45
1702631700000|2023-12-15 09:15:00|10174.8|10169.8|10171.3|10166.3|10175.1|10170.1|10170.8|10165.8|42
1702632000000|2023-12-15 09:20:00|10171.8|10166.8|10172.3|10167.3|10174.3|10169.3|10171.1|10166.1|23
1702632300000|2023-12-15 09:25:00|10172.8|10167.8|10175.1|10168.1|10175.6|10170.6|10171.1|10166.1|1
1702632600000|2023-12-15 09:30:00|10174.6|10167.6|10174.6|10169.6|10174.6|10169.6|10168.8|10163.8|15
1702632900000|2023-12-15 09:35:00|10174.8|10169.8|10177.1|10172.1|10177.3|10172.3|10174.1|10169.1|14
1702633200000|2023-12-15 09:40:00|10177.3|10172.3|10180.3|10175.3|10180.8|10175.8|10176.8|10171.8|13
1702633500000|2023-12-15 09:45:00|10180.1|10175.1|10177.6|10172.6|10181.3|10176.3|10177.3|10172.3|2
1702633800000|2023-12-15 09:50:00|10177.8|10172.8|10176.3|10171.3|10178.3|10173.3|10175.3|10170.3|3
1702634100000|2023-12-15 09:55:00|10176.6|10171.6|10172.8|10167.8|10176.8|10171.8|10172.1|10167.1|16
1702634400000|2023-12-15 10:00:00|10172.6|10167.6|10170.8|10165.8|10173.1|10168.1|10169.6|10164.6|0
1702634700000|2023-12-15 10:05:00|10171.1|10166.1|10170.8|10165.8|10173.3|10168.3|10170.3|10165.3|7
1702635000000|2023-12-15 10:10:00|10170.6|10165.6|10173.3|10168.3|10173.3|10168.3|10170.3|10165.3|13
1702635300000|2023-12-15 10:15:00|10173.1|10168.1|10167.8|10162.8|10173.3|10168.3|10167|10162|1
1702635600000|2023-12-15 10:20:00|10167.5|10162.5|10165.8|10160.8|10168.3|10163.3|10165.5|10160.5|0
1702635900000|2023-12-15 10:25:00|10166.3|10161.3|10166.8|10161.8|10167.6|10162.6|10165.3|10160.3|7
1702636200000|2023-12-15 10:30:00|10166.3|10161.3|10168.8|10163.8|10168.8|10163.8|10166.1|10161.1|15
1702636500000|2023-12-15 10:35:00|10169.1|10164.1|10169.3|10164.3|10170.3|10165.3|10167.8|10162.8|11
1702636800000|2023-12-15 10:40:00|10169.8|10164.8|10168.3|10163.3|10171.3|10166.3|10168.3|10163.3|6
1702637100000|2023-12-15 10:45:00|10168|10163|10167|10162|10169|10164|10166.3|10161.3|22
1702637400000|2023-12-15 10:50:00|10166.8|10161.8|10167.5|10162.5|10168|10163|10166.8|10161.8|11
1702637700000|2023-12-15 10:55:00|10167.8|10162.8|10169.3|10164.3|10170.8|10165.8|10167.3|10162.3|14
1702638000000|2023-12-15 11:00:00|10169.8|10164.8|10168.5|10163.5|10170.5|10165.5|10168.3|10163.3|4
1702638300000|2023-12-15 11:05:00|10168.3|10163.3|10168.5|10163.5|10170|10165|10167.8|10162.8|0
1702638600000|2023-12-15 11:10:00|10168.8|10163.8|10168.3|10163.3|10170|10165|10168|10163|0
1702638900000|2023-12-15 11:15:00|10168.5|10163.5|10170|10165|10170.8|10165.8|10167.3|10162.3|0
1702639200000|2023-12-15 11:20:00|10170.3|10165.3|10174|10169|10175|10170|10170|10165|1
1702639500000|2023-12-15 11:25:00|10173.8|10168.8|10171.8|10166.8|10173.8|10168.8|10171.3|10166.3|0
1702639800000|2023-12-15 11:30:00|10172.3|10167.3|10173.3|10168.3|10175|10170|10171.5|10166.5|0
1702640100000|2023-12-15 11:35:00|10173|10168|10171|10166|10174|10169|10170.8|10165.8|0
1702640400000|2023-12-15 11:40:00|10170.8|10165.8|10167.8|10162.8|10170.8|10165.8|10166.8|10161.8|0
1702640700000|2023-12-15 11:45:00|10168|10163|10167|10162|10169.3|10164.3|10166.8|10161.8|0
1702641000000|2023-12-15 11:50:00|10167.3|10162.3|10168.8|10163.8|10168.8|10163.8|10167.3|10162.3|0
1702641300000|2023-12-15 11:55:00|10169|10164|10168|10163|10169.8|10164.8|10167.3|10162.3|1
1702641600000|2023-12-15 12:00:00|10167.8|10162.8|10166|10161|10168.8|10163.8|10165.5|10160.5|25
1702641900000|2023-12-15 12:05:00|10166.3|10161.3|10169.5|10164.5|10169.8|10164.8|10166|10161|51
1702642200000|2023-12-15 12:10:00|10169.8|10164.8|10170.8|10165.8|10171.3|10166.3|10168.8|10163.8|4
1702642500000|2023-12-15 12:15:00|10171|10166|10171.3|10166.3|10171.3|10166.3|10169.8|10164.8|0
1702642800000|2023-12-15 12:20:00|10171|10166|10172.3|10167.3|10173.3|10168.3|10170.8|10165.8|41
1702643100000|2023-12-15 12:25:00|10172|10167|10171.5|10166.5|10173|10168|10170.5|10165.5|10
1702643400000|2023-12-15 12:30:00|10171.3|10166.3|10174|10169|10174|10169|10171.3|10166.3|28
1702643700000|2023-12-15 12:35:00|10173.8|10168.8|10174.3|10169.3|10175.8|10170.8|10173.5|10168.5|2
1702644000000|2023-12-15 12:40:00|10173.8|10168.8|10174.5|10169.5|10174.5|10169.5|10172|10167|0
1702644300000|2023-12-15 12:45:00|10174.3|10169.3|10176.5|10171.5|10177|10172|10174|10169|2
1702644600000|2023-12-15 12:50:00|10176.3|10171.3|10181.3|10176.3|10182.3|10177.3|10176.3|10171.3|35
1702644900000|2023-12-15 12:55:00|10181.8|10176.8|10183.8|10178.8|10185.3|10180.3|10181.3|10176.3|36
1702645200000|2023-12-15 13:00:00|10183.3|10178.3|10185.3|10180.3|10186.8|10181.8|10183|10178|27
1702645500000|2023-12-15 13:05:00|10184.8|10179.8|10183|10178|10185.3|10180.3|10181.8|10176.8|15
1702645800000|2023-12-15 13:10:00|10183.3|10178.3|10182.5|10177.5|10183.3|10178.3|10180.5|10175.5|1
1702646100000|2023-12-15 13:15:00|10182.3|10177.3|10184.5|10179.5|10186|10181|10182|10177|1
1702646400000|2023-12-15 13:20:00|10184.3|10179.3|10185|10180|10186.3|10181.3|10182.8|10177.8|34
1702646700000|2023-12-15 13:25:00|10184.8|10179.8|10188.7|10181.7|10188.7|10182.5|10184.5|10179.5|22
1702647000000|2023-12-15 13:30:00|10187.8|10180.8|10204.8|10199.8|10205.3|10200.3|10178.8|10172.8|189
1702647300000|2023-12-15 13:35:00|10204.5|10199.5|10216.8|10211.8|10216.8|10211.8|10200.8|10195.8|107
1702647600000|2023-12-15 13:40:00|10216.5|10211.5|10214.5|10209.5|10223|10218|10212.3|10207.3|8
1702647900000|2023-12-15 13:45:00|10214.8|10209.8|10215.7|10210.7|10220|10215|10212.3|10207.3|11
1702648200000|2023-12-15 13:50:00|10216.2|10211.2|10209.7|10204.7|10216.2|10211.2|10208.2|10203.2|5
1702648500000|2023-12-15 13:55:00|10210|10205|10213.5|10208.5|10217.3|10212.3|10208.8|10203.8|3
1702648800000|2023-12-15 14:00:00|10213.2|10208.2|10212.5|10207.5|10214.2|10209.2|10207.7|10202.7|2
1702649100000|2023-12-15 14:05:00|10212.7|10207.7|10207.2|10202.2|10213.2|10208.2|10205.7|10200.7|1
1702649400000|2023-12-15 14:10:00|10207|10202|10206.5|10201.5|10210.8|10205.8|10205|10200|2
1702649700000|2023-12-15 14:15:00|10206.4|10201.4|10200.2|10195.2|10207.2|10202.2|10197.5|10192.5|7
1702650000000|2023-12-15 14:20:00|10200.5|10195.5|10201.7|10196.7|10203.2|10198.2|10198.2|10193.2|1
1702650300000|2023-12-15 14:25:00|10202|10197|10204.2|10199.2|10204.2|10199.2|10197.7|10192.7|8
1702650600000|2023-12-15 14:30:00|10204.7|10199.7|10202.7|10197.7|10210.5|10205.5|10202.2|10197.2|48
1702650900000|2023-12-15 14:35:00|10203.2|10198.2|10208.5|10203.5|10211.5|10206.5|10203.2|10198.2|21
1702651200000|2023-12-15 14:40:00|10208.2|10203.2|10206.3|10197.3|10209.2|10204.2|10202.5|10195.8|119
1702651500000|2023-12-15 14:45:00|10199.9|10190.9|10203|10198|10210.3|10205.3|10198.2|10190.9|16
1702651800000|2023-12-15 14:50:00|10203.2|10198.2|10203.3|10198.3|10207.2|10202.2|10200.2|10195.2|1
1702652100000|2023-12-15 14:55:00|10203.5|10198.5|10204|10199|10207.5|10202.5|10199.2|10194.2|12
1702652400000|2023-12-15 15:00:00|10203.5|10198.5|10207.2|10202.2|10207.8|10202.8|10199.7|10194.7|45
1702652700000|2023-12-15 15:05:00|10206.7|10201.7|10202.2|10197.2|10210.7|10205.7|10201.7|10196.7|5
1702653000000|2023-12-15 15:10:00|10202.5|10197.5|10199.5|10194.5|10204.2|10199.2|10198.2|10193.2|12
1702653300000|2023-12-15 15:15:00|10199.7|10194.7|10199.2|10194.2|10201.2|10196.2|10196.7|10191.7|3
1702653600000|2023-12-15 15:20:00|10198.7|10193.7|10201.2|10196.2|10204.7|10199.7|10198.7|10193.7|3
1702653900000|2023-12-15 15:25:00|10201.5|10196.5|10202.7|10197.7|10202.7|10197.7|10199.5|10194.5|12
1702654200000|2023-12-15 15:30:00|10203|10198|10201.2|10196.2|10205.7|10200.7|10198.7|10193.7|15
1702654500000|2023-12-15 15:35:00|10201.5|10196.5|10205.7|10200.7|10205.7|10200.7|10201|10196|4
1702654800000|2023-12-15 15:40:00|10206|10201|10209.2|10204.2|10209.2|10204.2|10204.2|10199.2|2
1702655100000|2023-12-15 15:45:00|10209.5|10204.5|10208|10203|10211.7|10206.7|10208|10203|43
1702655400000|2023-12-15 15:50:00|10208.2|10203.2|10204|10199|10210|10205|10203.2|10198.2|9
1702655700000|2023-12-15 15:55:00|10203.7|10198.7|10204|10199|10206.7|10201.7|10200.7|10195.7|2
1702656000000|2023-12-15 16:00:00|10203.7|10198.7|10210.7|10205.7|10210.7|10205.7|10203.2|10198.2|13
1702656300000|2023-12-15 16:05:00|10211.2|10206.2|10213|10208|10214.2|10209.2|10210.2|10205.2|9
1702656600000|2023-12-15 16:10:00|10213.2|10208.2|10210.2|10205.2|10214.7|10209.7|10209.7|10204.7|15
1702656900000|2023-12-15 16:15:00|10210|10205|10210.2|10205.2|10211.7|10206.7|10208.7|10203.7|8
1702657200000|2023-12-15 16:20:00|10209.7|10204.7|10205.2|10200.2|10209.7|10204.7|10205|10200|9
1702657500000|2023-12-15 16:25:00|10205.7|10200.7|10203.5|10198.5|10206.2|10201.2|10202.7|10197.7|3
1702657800000|2023-12-15 16:30:00|10203.2|10198.2|10203.2|10198.2|10204|10199|10201.2|10196.2|3
1702658100000|2023-12-15 16:35:00|10202.7|10197.7|10207.9|10202.9|10208.9|10203.9|10201.7|10196.7|2
1702658400000|2023-12-15 16:40:00|10207.7|10202.7|10211.7|10206.7|10212.7|10207.7|10207.5|10202.5|3
1702658700000|2023-12-15 16:45:00|10211.9|10206.9|10213.2|10208.2|10214.2|10209.2|10211.9|10206.9|2
1702659000000|2023-12-15 16:50:00|10212.9|10207.9|10212.2|10207.2|10214.4|10209.4|10210.7|10205.7|57
1702659300000|2023-12-15 16:55:00|10212.7|10207.7|10210.9|10205.9|10212.7|10207.7|10209.7|10204.7|7
1702659600000|2023-12-15 17:00:00|10210.7|10205.7|10210.9|10205.9|10211.4|10206.4|10209.2|10204.2|4
1702659900000|2023-12-15 17:05:00|10210.7|10205.7|10207.4|10202.4|10210.7|10205.7|10206.2|10201.2|10
1702660200000|2023-12-15 17:10:00|10207.2|10202.2|10207.4|10202.4|10208.2|10203.2|10206.2|10201.2|10
1702660500000|2023-12-15 17:15:00|10207.2|10202.2|10207.9|10202.9|10209.4|10204.4|10206.9|10201.9|1
1702660800000|2023-12-15 17:20:00|10207.7|10202.7|10208.4|10203.4|10208.7|10203.7|10206.7|10201.7|2
1702661100000|2023-12-15 17:25:00|10208.2|10203.2|10205.7|10200.7|10208.7|10203.7|10205.2|10200.2|2
1702661400000|2023-12-15 17:30:00|10205.9|10200.9|10205.4|10200.4|10207.2|10202.2|10204.4|10199.4|6
1702661700000|2023-12-15 17:35:00|10205.2|10200.2|10207.7|10202.7|10208.2|10203.2|10205.2|10200.2|1
1702662000000|2023-12-15 17:40:00|10207.4|10202.4|10210.7|10205.7|10211.7|10206.7|10206.2|10201.2|4
1702662300000|2023-12-15 17:45:00|10210.4|10205.4|10208.2|10203.2|10211.9|10206.9|10207.9|10202.9|14
1702662600000|2023-12-15 17:50:00|10207.7|10202.7|10209.2|10204.2|10210.2|10205.2|10207.7|10202.7|43
1702662900000|2023-12-15 17:55:00|10208.9|10203.9|10209.9|10204.9|10210.4|10205.4|10208.7|10203.7|5
1702663200000|2023-12-15 18:00:00|10210.2|10205.2|10211.7|10206.7|10212.2|10207.2|10209.4|10204.4|23
1702663500000|2023-12-15 18:05:00|10212.2|10207.2|10213.7|10208.7|10214.2|10209.2|10211.7|10206.7|7
1702663800000|2023-12-15 18:10:00|10213.9|10208.9|10218.4|10213.4|10218.7|10213.7|10213.7|10208.7|3
1702664100000|2023-12-15 18:15:00|10218.7|10213.7|10222.2|10217.2|10222.2|10217.2|10218.7|10213.7|6
1702664400000|2023-12-15 18:20:00|10221.7|10216.7|10221.4|10216.4|10223.2|10218.2|10220.7|10215.7|13
1702664700000|2023-12-15 18:25:00|10221.7|10216.7|10219.7|10214.7|10222.7|10217.7|10219.7|10214.7|11
1702665000000|2023-12-15 18:30:00|10220.2|10215.2|10219.7|10214.7|10220.2|10215.2|10215.7|10210.7|4
1702665300000|2023-12-15 18:35:00|10220.2|10215.2|10220.4|10215.4|10221.4|10216.4|10218.4|10213.4|6
1702665600000|2023-12-15 18:40:00|10220.7|10215.7|10224.9|10219.9|10225.7|10220.7|10220.4|10215.4|5
1702665900000|2023-12-15 18:45:00|10225.2|10220.2|10223.7|10218.7|10227.2|10222.2|10223.7|10218.7|22
1702666200000|2023-12-15 18:50:00|10223.2|10218.2|10225.7|10220.7|10226.2|10221.2|10223.2|10218.2|4
1702666500000|2023-12-15 18:55:00|10226.2|10221.2|10225.9|10220.9|10230.2|10225.2|10225.4|10220.4|7
1702666800000|2023-12-15 19:00:00|10226.2|10221.2|10225.7|10220.7|10227.9|10222.9|10222.9|10217.9|6
1702667100000|2023-12-15 19:05:00|10225.4|10220.4|10226.4|10221.4|10228.2|10223.2|10224.2|10219.2|2
1702667400000|2023-12-15 19:10:00|10226.7|10221.7|10227.2|10222.2|10227.9|10222.9|10225.7|10220.7|2
1702667700000|2023-12-15 19:15:00|10227.7|10222.7|10223.2|10218.2|10227.7|10222.7|10222.7|10217.7|2
1702668000000|2023-12-15 19:20:00|10222.7|10217.7|10226.7|10221.7|10227.9|10222.9|10222.7|10217.7|1
1702668300000|2023-12-15 19:25:00|10227.2|10222.2|10226.7|10221.7|10228.4|10223.4|10226.2|10221.2|4
1702668600000|2023-12-15 19:30:00|10226.2|10221.2|10224.2|10219.2|10227.2|10222.2|10223.2|10218.2|1
1702668900000|2023-12-15 19:35:00|10224.4|10219.4|10225.9|10220.9|10226.2|10221.2|10224.2|10219.2|1
1702669200000|2023-12-15 19:40:00|10225.7|10220.7|10223.4|10218.4|10225.9|10220.9|10223.2|10218.2|1
1702669500000|2023-12-15 19:45:00|10223.2|10218.2|10223.2|10218.2|10223.7|10218.7|10221.7|10216.7|1
1702669800000|2023-12-15 19:50:00|10223.1|10218.1|10222.4|10217.4|10223.4|10218.4|10221.7|10216.7|1
1702670100000|2023-12-15 19:55:00|10222.1|10217.1|10219.9|10214.9|10222.9|10217.9|10219.6|10214.6|1290
1702670400000|2023-12-15 20:00:00|10220.1|10215.1|10215.6|10210.6|10220.6|10215.6|10215.6|10210.6|242
1702670700000|2023-12-15 20:05:00|10215.9|10210.9|10218.1|10213.1|10218.4|10213.4|10215.9|10210.9|5
1702671000000|2023-12-15 20:10:00|10217.6|10212.6|10218.6|10213.6|10219.4|10214.4|10216.6|10211.6|8
1702671300000|2023-12-15 20:15:00|10218.9|10213.9|10218.1|10213.1|10219.1|10214.1|10216.6|10211.6|1
1702671600000|2023-12-15 20:20:00|10217.9|10212.9|10215.4|10210.4|10217.9|10212.9|10215.4|10210.4|11
1702671900000|2023-12-15 20:25:00|10215.6|10210.6|10212.9|10207.9|10215.6|10210.6|10212.6|10207.6|3
1702672200000|2023-12-15 20:30:00|10212.6|10207.6|10215.6|10210.6|10215.9|10210.9|10211.6|10206.6|1
1702672500000|2023-12-15 20:35:00|10216.1|10211.1|10215.6|10210.6|10217.6|10212.6|10215.1|10210.1|1
1702672800000|2023-12-15 20:40:00|10215.9|10210.9|10217.6|10212.6|10217.6|10212.6|10215.6|10210.6|0
1702673100000|2023-12-15 20:45:00|10217.9|10212.9|10218.2|10213.2|10218.9|10213.9|10217.6|10212.6|1
1702673400000|2023-12-15 20:50:00|10218.6|10213.6|10218.1|10213.1|10218.6|10213.6|10215.6|10210.6|0
1702673700000|2023-12-15 20:55:00|10217.9|10212.9|10225.4|10220.4|10225.4|10220.4|10217.6|10212.6|9
1702674000000|2023-12-15 21:00:00|10225.6|10220.6|10226.1|10221.1|10227.6|10222.6|10225.1|10220.1|278
1702674300000|2023-12-15 21:05:00|10226.4|10221.4|10226.6|10221.6|10226.6|10221.6|10223.9|10218.9|6
1702674600000|2023-12-15 21:10:00|10226.4|10221.4|10227.4|10222.4|10228.1|10223.1|10225.6|10220.6|2
1702674900000|2023-12-15 21:15:00|10227.6|10222.6|10225.6|10220.6|10227.6|10222.6|10225.1|10220.1|0
1702675200000|2023-12-15 21:20:00|10225.9|10220.9|10226.1|10221.1|10226.6|10221.6|10225.4|10220.4|3
1702675500000|2023-12-15 21:25:00|10225.9|10220.9|10225.1|10220.1|10226.1|10221.1|10224.6|10219.6|2
1702675800000|2023-12-15 21:30:00|10225.4|10220.4|10225.4|10220.4|10225.6|10220.6|10224.9|10219.9|4
1702676100000|2023-12-15 21:35:00|10225.6|10220.6|10225.4|10220.4|10225.6|10220.6|10225.1|10220.1|0
1702676400000|2023-12-15 21:40:00|10225.6|10220.6|10224.9|10219.9|10226.1|10221.1|10224.9|10219.9|4
1702676700000|2023-12-15 21:45:00|10225.4|10220.4|10225.9|10220.9|10226.1|10221.1|10225.4|10220.4|0
1702677000000|2023-12-15 21:50:00|10226.4|10221.4|10225.1|10220.1|10226.9|10221.9|10225.1|10220.1|0
1702677300000|2023-12-15 21:55:00|10225.4|10220.4|10221.7|10212.7|10228.3|10221.4|10221.6|10212.6|0
1702854000000|2023-12-17 23:00:00|10221.3|10216.3|10228.8|10223.8|10229|10224|10221.3|10216.3|52
1702854300000|2023-12-17 23:05:00|10228.5|10223.5|10224.8|10219.8|10228.8|10223.8|10224.5|10219.5|18
1702854600000|2023-12-17 23:10:00|10225|10220|10225|10220|10225.8|10220.8|10224|10219|3
1702854900000|2023-12-17 23:15:00|10225.3|10220.3|10225|10220|10225.8|10220.8|10224|10219|12
1702855200000|2023-12-17 23:20:00|10224.8|10219.8|10226.3|10221.3|10226.5|10221.5|10224.8|10219.8|1
1702855500000|2023-12-17 23:25:00|10226.5|10221.5|10228.3|10223.3|10228.5|10223.5|10225.5|10220.5|4
1702855800000|2023-12-17 23:30:00|10228.5|10223.5|10228.8|10223.8|10229.5|10224.5|10226.8|10221.8|7
1702856100000|2023-12-17 23:35:00|10228.5|10223.5|10230|10225|10230.3|10225.3|10228.5|10223.5|22
1702856400000|2023-12-17 23:40:00|10229.8|10224.8|10229|10224|10230|10225|10228.5|10223.5|5
1702856700000|2023-12-17 23:45:00|10229.3|10224.3|10229|10224|10229.8|10224.8|10228.8|10223.8|7
1702857000000|2023-12-17 23:50:00|10228.8|10223.8|10227.5|10222.5|10229|10224|10227.5|10222.5|4
1702857300000|2023-12-17 23:55:00|10227.8|10222.8|10227.5|10222.5|10228.3|10223.3|10227|10222|5
1702857600000|2023-12-18 00:00:00|10227.8|10222.8|10228.8|10223.8|10229|10224|10225.5|10220.5|5
1702857900000|2023-12-18 00:05:00|10228.5|10223.5|10227|10222|10229|10224|10226.3|10221.3|5
1702858200000|2023-12-18 00:10:00|10226.8|10221.8|10226.5|10221.5|10228|10223|10226|10221|8
1702858500000|2023-12-18 00:15:00|10226.3|10221.3|10225.8|10220.8|10226.5|10221.5|10225|10220|10
1702858800000|2023-12-18 00:20:00|10225.5|10220.5|10224.5|10219.5|10226|10221|10223.7|10218.7|14
1702859100000|2023-12-18 00:25:00|10224.2|10219.2|10224.7|10219.7|10226.2|10221.2|10224|10219|11
1702859400000|2023-12-18 00:30:00|10225|10220|10224.5|10219.5|10225.5|10220.5|10224.2|10219.2|9
1702859700000|2023-12-18 00:35:00|10224.7|10219.7|10223|10218|10225|10220|10223|10218|29
1702860000000|2023-12-18 00:40:00|10223.2|10218.2|10225|10220|10225.2|10220.2|10222.7|10217.7|10
1702860300000|2023-12-18 00:45:00|10225.2|10220.2|10223|10218|10225.2|10220.2|10222.7|10217.7|17
1702860600000|2023-12-18 00:50:00|10223.2|10218.2|10221.7|10216.7|10224|10219|10221.5|10216.5|12
1702860900000|2023-12-18 00:55:00|10221.2|10216.2|10220.5|10215.5|10222.2|10217.2|10219.7|10214.7|8
1702861200000|2023-12-18 01:00:00|10220.7|10215.7|10221|10216|10223|10218|10220.5|10215.5|17
1702861500000|2023-12-18 01:05:00|10220.7|10215.7|10224|10219|10224|10219|10220.7|10215.7|11
1702861800000|2023-12-18 01:10:00|10223.7|10218.7|10222.7|10217.7|10226|10221|10222.7|10217.7|9
1702862100000|2023-12-18 01:15:00|10223.2|10218.2|10224.7|10219.7|10225|10220|10223.2|10218.2|17
1702862400000|2023-12-18 01:20:00|10225|10220|10223.7|10218.7|10225.7|10220.7|10222.7|10217.7|7
1702862700000|2023-12-18 01:25:00|10223.5|10218.5|10224.7|10219.7|10224.7|10219.7|10223.2|10218.2|3
1702863000000|2023-12-18 01:30:00|10224.2|10219.2|10225.5|10220.5|10228|10223|10224.2|10219.2|22
1702863300000|2023-12-18 01:35:00|10225.7|10220.7|10227.7|10222.7|10228.2|10223.2|10225.5|10220.5|7
1702863600000|2023-12-18 01:40:00|10227.5|10222.5|10225.7|10220.7|10227.7|10222.7|10225.2|10220.2|15
1702863900000|2023-12-18 01:45:00|10226|10221|10226.5|10221.5|10228.2|10223.2|10226|10221|9
1702864200000|2023-12-18 01:50:00|10226.2|10221.2|10226.2|10221.2|10227.2|10222.2|10225.7|10220.7|6
1702864500000|2023-12-18 01:55:00|10226|10221|10225|10220|10226.2|10221.2|10224.7|10219.7|5
1702864800000|2023-12-18 02:00:00|10224.7|10219.7|10221.2|10216.2|10225|10220|10221|10216|14
1702865100000|2023-12-18 02:05:00|10221|10216|10220.5|10215.5|10222.7|10217.7|10220.2|10215.2|5
1702865400000|2023-12-18 02:10:00|10220.7|10215.7|10218.2|10213.2|10221|10216|10218.2|10213.2|10
1702865700000|2023-12-18 02:15:00|10218|10213|10219.7|10214.7|10220.5|10215.5|10217.7|10212.7|8
1702866000000|2023-12-18 02:20:00|10219.5|10214.5|10220.5|10215.5|10221.7|10216.7|10219.5|10214.5|0
1702866300000|2023-12-18 02:25:00|10220.2|10215.2|10221.2|10216.2|10221.7|10216.7|10220.2|10215.2|2
1702866600000|2023-12-18 02:30:00|10221|10216|10222|10217|10223|10218|10221|10216|5
1702866900000|2023-12-18 02:35:00|10221.7|10216.7|10219.2|10214.2|10222|10217|10219.2|10214.2|48
1702867200000|2023-12-18 02:40:00|10219.5|10214.5|10220|10215|10221.2|10216.2|10219.2|10214.2|5
1702867500000|2023-12-18 02:45:00|10220.2|10215.2|10218.7|10213.7|10220.2|10215.2|10218.5|10213.5|10
1702867800000|2023-12-18 02:50:00|10219|10214|10219.2|10214.2|10220|10215|10218.2|10213.2|2
1702868100000|2023-12-18 02:55:00|10219.5|10214.5|10219.2|10214.2|10219.7|10214.7|10218.7|10213.7|3
1702868400000|2023-12-18 03:00:00|10219|10214|10219|10214|10220.2|10215.2|10218.7|10213.7|0
1702868700000|2023-12-18 03:05:00|10218.7|10213.7|10216.5|10211.5|10219|10214|10216.2|10211.2|36
1702869000000|2023-12-18 03:10:00|10216.2|10211.2|10214.5|10209.5|10216.2|10211.2|10214.2|10209.2|20
1702869300000|2023-12-18 03:15:00|10214.7|10209.7|10214.2|10209.2|10215.5|10210.5|10214|10209|10
1702869600000|2023-12-18 03:20:00|10214|10209|10213.2|10208.2|10214|10209|10212.7|10207.7|15
1702869900000|2023-12-18 03:25:00|10213|10208|10213.2|10208.2|10213.2|10208.2|10212.2|10207.2|8
1702870200000|2023-12-18 03:30:00|10213.5|10208.5|10212.7|10207.7|10214|10209|10212.5|10207.5|6
1702870500000|2023-12-18 03:35:00|10212.2|10207.2|10212.5|10207.5|10213.2|10208.2|10211.7|10206.7|16
1702870800000|2023-12-18 03:40:00|10212.2|10207.2|10211.7|10206.7|10212.2|10207.2|10210.2|10205.2|10
1702871100000|2023-12-18 03:45:00|10212|10207|10212.2|10207.2|10213|10208|10211.7|10206.7|24
1702871400000|2023-12-18 03:50:00|10212.5|10207.5|10212.5|10207.5|10213|10208|10212.2|10207.2|1
1702871700000|2023-12-18 03:55:00|10212.2|10207.2|10213.4|10208.4|10213.5|10208.5|10212.2|10207.2|22
1702872000000|2023-12-18 04:00:00|10213.7|10208.7|10214.2|10209.2|10214.7|10209.7|10213.5|10208.5|6
1702872300000|2023-12-18 04:05:00|10214.4|10209.4|10213.7|10208.7|10214.4|10209.4|10213|10208|12
1702872600000|2023-12-18 04:10:00|10213.9|10208.9|10213.7|10208.7|10213.9|10208.9|10213.4|10208.4|0
1702872900000|2023-12-18 04:15:00|10213.9|10208.9|10214.2|10209.2|10214.7|10209.7|10213.7|10208.7|1
1702873200000|2023-12-18 04:20:00|10213.9|10208.9|10213.7|10208.7|10214.7|10209.7|10213.7|10208.7|7
1702873500000|2023-12-18 04:25:00|10213.9|10208.9|10214.7|10209.7|10214.7|10209.7|10213.4|10208.4|14
1702873800000|2023-12-18 04:30:00|10214.2|10209.2|10215.2|10210.2|10215.4|10210.4|10214.2|10209.2|9
1702874100000|2023-12-18 04:35:00|10215.4|10210.4|10215.7|10210.7|10216.2|10211.2|10215.2|10210.2|4
1702874400000|2023-12-18 04:40:00|10215.4|10210.4|10215.2|10210.2|10215.9|10210.9|10215.2|10210.2|4
1702874700000|2023-12-18 04:45:00|10215.4|10210.4|10215.2|10210.2|10215.4|10210.4|10214.4|10209.4|17
1702875000000|2023-12-18 04:50:00|10214.9|10209.9|10214.7|10209.7|10215.2|10210.2|10214.2|10209.2|4
1702875300000|2023-12-18 04:55:00|10214.4|10209.4|10212.2|10207.2|10214.7|10209.7|10212.2|10207.2|33
1702875600000|2023-12-18 05:00:00|10212.7|10207.7|10212.4|10207.4|10212.9|10207.9|10211.4|10206.4|17
1702875900000|2023-12-18 05:05:00|10212.7|10207.7|10211.9|10206.9|10213.2|10208.2|10211.7|10206.7|1
1702876200000|2023-12-18 05:10:00|10212.2|10207.2|10211.9|10206.9|10212.9|10207.9|10211.4|10206.4|9
1702876500000|2023-12-18 05:15:00|10212.2|10207.2|10211.9|10206.9|10212.4|10207.4|10211.2|10206.2|35
1702876800000|2023-12-18 05:20:00|10212.2|10207.2|10210.2|10205.2|10212.4|10207.4|10209.9|10204.9|2
1702877100000|2023-12-18 05:25:00|10210.4|10205.4|10210.2|10205.2|10211.2|10206.2|10209.9|10204.9|4
1702877400000|2023-12-18 05:30:00|10210.4|10205.4|10210.4|10205.4|10211.2|10206.2|10209.2|10204.2|9
1702877700000|2023-12-18 05:35:00|10210.7|10205.7|10211.7|10206.7|10211.7|10206.7|10210.4|10205.4|4
1702878000000|2023-12-18 05:40:00|10211.9|10206.9|10212.4|10207.4|10213.7|10208.7|10211.7|10206.7|6
1702878300000|2023-12-18 05:45:00|10212.7|10207.7|10213.2|10208.2|10213.7|10208.7|10212.2|10207.2|9
1702878600000|2023-12-18 05:50:00|10213.4|10208.4|10213.4|10208.4|10214.2|10209.2|10212.7|10207.7|1
1702878900000|2023-12-18 05:55:00|10213.2|10208.2|10211.2|10206.2|10213.2|10208.2|10210.7|10205.7|4
1702879200000|2023-12-18 06:00:00|10211.4|10206.4|10213.2|10208.2|10214.4|10209.4|10211.4|10206.4|2
1702879500000|2023-12-18 06:05:00|10212.9|10207.9|10214.2|10209.2|10214.2|10209.2|10212.9|10207.9|6
1702879800000|2023-12-18 06:10:00|10214.4|10209.4|10213.4|10208.4|10214.9|10209.9|10213.2|10208.2|20
1702880100000|2023-12-18 06:15:00|10213.7|10208.7|10212.2|10207.2|10213.7|10208.7|10211.9|10206.9|1
1702880400000|2023-12-18 06:20:00|10212.4|10207.4|10212.4|10207.4|10213.2|10208.2|10211.9|10206.9|2
1702880700000|2023-12-18 06:25:00|10212.7|10207.7|10210.9|10205.9|10213.4|10208.4|10210.7|10205.7|1
1702881000000|2023-12-18 06:30:00|10210.7|10205.7|10210.7|10205.7|10212.2|10207.2|10209.4|10204.4|10
1702881300000|2023-12-18 06:35:00|10210.4|10205.4|10209.9|10204.9|10210.7|10205.7|10209.4|10204.4|9
1702881600000|2023-12-18 06:40:00|10209.7|10204.7|10208.7|10203.7|10210.4|10205.4|10207.9|10202.9|21
1702881900000|2023-12-18 06:45:00|10208.9|10203.9|10208.7|10203.7|10210.2|10205.2|10208.7|10203.7|22
1702882200000|2023-12-18 06:50:00|10208.9|10203.9|10209.7|10204.7|10209.7|10204.7|10208.2|10203.2|9
1702882500000|2023-12-18 06:55:00|10209.2|10204.2|10210.4|10205.4|10210.7|10205.7|10209.2|10204.2|4
1702882800000|2023-12-18 07:00:00|10210.7|10205.7|10210.7|10205.7|10212.4|10207.4|10210.2|10205.2|51
1702883100000|2023-12-18 07:05:00|10210.4|10205.4|10210.2|10205.2|10211.7|10206.7|10210.2|10205.2|7
1702883400000|2023-12-18 07:10:00|10210.4|10205.4|10209.7|10204.7|10211.2|10206.2|10209.2|10204.2|8
1702883700000|2023-12-18 07:15:00|10209.9|10204.9|10209.2|10204.2|10210.4|10205.4|10208.4|10203.4|12
1702884000000|2023-12-18 07:20:00|10208.9|10203.9|10211.2|10206.2|10211.2|10206.2|10207.2|10202.2|32
1702884300000|2023-12-18 07:25:00|10210.9|10205.9|10209.7|10204.7|10212.2|10207.2|10209.7|10204.7|10
1702884600000|2023-12-18 07:30:00|10209.6|10204.6|10207.2|10202.2|10210.2|10205.2|10207.2|10202.2|18
1702884900000|2023-12-18 07:35:00|10207.4|10202.4|10204.2|10199.2|10208.2|10203.2|10203.7|10198.7|49
1702885200000|2023-12-18 07:40:00|10203.7|10198.7|10205.2|10200.2|10205.6|10200.6|10203.7|10198.7|51
1702885500000|2023-12-18 07:45:00|10205.4|10200.4|10207.6|10202.6|10207.6|10202.6|10204.9|10199.9|27
1702885800000|2023-12-18 07:50:00|10207.4|10202.4|10207.4|10202.4|10208.6|10203.6|10205.4|10200.4|29
1702886100000|2023-12-18 07:55:00|10207.6|10202.6|10209.6|10204.6|10210.1|10205.1|10206.9|10201.9|15
1702886400000|2023-12-18 08:00:00|10209.9|10204.9|10211.6|10206.6|10213.1|10208.1|10209.6|10204.6|42
1702886700000|2023-12-18 08:05:00|10211.9|10206.9|10212.1|10207.1|10213.9|10208.9|10211.1|10206.1|30
1702887000000|2023-12-18 08:10:00|10212.4|10207.4|10213.1|10208.1|10213.9|10208.9|10210.6|10205.6|23
1702887300000|2023-12-18 08:15:00|10213.4|10208.4|10210.6|10205.6|10213.6|10208.6|10210.1|10205.1|22
1702887600000|2023-12-18 08:20:00|10210.4|10205.4|10211.9|10206.9|10213.6|10208.6|10210.1|10205.1|23
1702887900000|2023-12-18 08:25:00|10211.6|10206.6|10210.1|10205.1|10211.9|10206.9|10209.1|10204.1|16
1702888200000|2023-12-18 08:30:00|10209.9|10204.9|10208.1|10203.1|10210.9|10205.9|10206.6|10201.6|18
1702888500000|2023-12-18 08:35:00|10207.9|10202.9|10210.6|10205.6|10211.4|10206.4|10207.9|10202.9|18
1702888800000|2023-12-18 08:40:00|10210.9|10205.9|10210.6|10205.6|10211.1|10206.1|10208.6|10203.6|13
1702889100000|2023-12-18 08:45:00|10210.9|10205.9|10210.6|10205.6|10211.6|10206.6|10209.6|10204.6|7
1702889400000|2023-12-18 08:50:00|10210.4|10205.4|10210.9|10205.9|10211.6|10206.6|10209.6|10204.6|13
1702889700000|2023-12-18 08:55:00|10210.6|10205.6|10209.9|10204.9|10211.1|10206.1|10209.6|10204.6|17
1702890000000|2023-12-18 09:00:00|10210.1|10205.1|10211.4|10206.4|10213.6|10208.6|10209.9|10204.9|62
1702890300000|2023-12-18 09:05:00|10211.6|10206.6|10209.6|10204.6|10211.6|10206.6|10207.4|10202.4|17
1702890600000|2023-12-18 09:10:00|10209.4|10204.4|10203.9|10198.9|10209.9|10204.9|10203.6|10198.6|10
1702890900000|2023-12-18 09:15:00|10204.1|10199.1|10205.6|10200.6|10206.1|10201.1|10203.6|10198.6|39
1702891200000|2023-12-18 09:20:00|10205.9|10200.9|10207.1|10202.1|10207.1|10202.1|10204.4|10199.4|10
1702891500000|2023-12-18 09:25:00|10206.9|10201.9|10208.1|10203.1|10208.9|10203.9|10206.6|10201.6|11
1702891800000|2023-12-18 09:30:00|10208.4|10203.4|10206.4|10201.4|10209.1|10204.1|10206.1|10201.1|44
1702892100000|2023-12-18 09:35:00|10206.1|10201.1|10209.1|10204.1|10209.4|10204.4|10205.6|10200.6|8
1702892400000|2023-12-18 09:40:00|10209.4|10204.4|10210.6|10205.6|10210.6|10205.6|10208.9|10203.9|14
1702892700000|2023-12-18 09:45:00|10210.9|10205.9|10208.9|10203.9|10211.1|10206.1|10207.6|10202.6|10
1702893000000|2023-12-18 09:50:00|10209.1|10204.1|10210.6|10205.6|10211.1|10206.1|10207.6|10202.6|5
1702893300000|2023-12-18 09:55:00|10210.4|10205.4|10212.6|10207.6|10213.1|10208.1|10210.4|10205.4|13
1702893600000|2023-12-18 10:00:00|10212.9|10207.9|10211.6|10206.6|10213.1|10208.1|10211.6|10206.6|12
1702893900000|2023-12-18 10:05:00|10211.1|10206.1|10212.9|10207.9|10213.4|10208.4|10211.1|10206.1|7
1702894200000|2023-12-18 10:10:00|10213.1|10208.1|10213.6|10208.6|10214.6|10209.6|10212.6|10207.6|16
1702894500000|2023-12-18 10:15:00|10213.4|10208.4|10214.4|10209.4|10216.1|10211.1|10212.1|10207.1|18
1702894800000|2023-12-18 10:20:00|10214.1|10209.1|10214.6|10209.6|10215.4|10210.4|10213.4|10208.4|10
1702895100000|2023-12-18 10:25:00|10214.9|10209.9|10215.6|10210.6|10216.1|10211.1|10214.4|10209.4|5
1702895400000|2023-12-18 10:30:00|10215.4|10210.4|10217.6|10212.6|10218.1|10213.1|10214.1|10209.1|26
1702895700000|2023-12-18 10:35:00|10217.4|10212.4|10219.6|10214.6|10221.1|10216.1|10217.1|10212.1|12
1702896000000|2023-12-18 10:40:00|10219.9|10214.9|10220.1|10215.1|10221.6|10216.6|10218.6|10213.6|33
1702896300000|2023-12-18 10:45:00|10219.9|10214.9|10217.6|10212.6|10220.3|10215.3|10216.6|10211.6|32
1702896600000|2023-12-18 10:50:00|10217.3|10212.3|10217.9|10212.9|10219.1|10214.1|10215.6|10210.6|14
1702896900000|2023-12-18 10:55:00|10217.6|10212.6|10220.1|10215.1|10220.6|10215.6|10217.1|10212.1|16
1702897200000|2023-12-18 11:00:00|10220.3|10215.3|10221.3|10216.3|10223.1|10218.1|10219.6|10214.6|9
1702897500000|2023-12-18 11:05:00|10221.1|10216.1|10221.1|10216.1|10221.8|10216.8|10219.3|10214.3|18
1702897800000|2023-12-18 11:10:00|10221.3|10216.3|10220.6|10215.6|10222.1|10217.1|10219.8|10214.8|5
1702898100000|2023-12-18 11:15:00|10221.1|10216.1|10218.8|10213.8|10221.6|10216.6|10218.6|10213.6|45
1702898400000|2023-12-18 11:20:00|10218.6|10213.6|10218.3|10213.3|10219.6|10214.6|10218.1|10213.1|14
1702898700000|2023-12-18 11:25:00|10218.6|10213.6|10220.1|10215.1|10220.6|10215.6|10218.1|10213.1|14
1702899000000|2023-12-18 11:30:00|10220.3|10215.3|10220.3|10215.3|10220.6|10215.6|10218.8|10213.8|9
1702899300000|2023-12-18 11:35:00|10220.1|10215.1|10222.1|10217.1|10222.8|10217.8|10219.1|10214.1|6
1702899600000|2023-12-18 11:40:00|10222.3|10217.3|10220.1|10215.1|10222.6|10217.6|10218.6|10213.6|17
1702899900000|2023-12-18 11:45:00|10219.8|10214.8|10220.1|10215.1|10221.6|10216.6|10219.3|10214.3|11
1702900200000|2023-12-18 11:50:00|10219.8|10214.8|10220.3|10215.3|10222.1|10217.1|10219.1|10214.1|40
1702900500000|2023-12-18 11:55:00|10220.1|10215.1|10218.3|10213.3|10220.6|10215.6|10218.1|10213.1|30
1702900800000|2023-12-18 12:00:00|10218.1|10213.1|10218.1|10213.1|10219.1|10214.1|10216.1|10211.1|24
1702901100000|2023-12-18 12:05:00|10218.3|10213.3|10217.1|10212.1|10219.6|10214.6|10216.8|10211.8|16
1702901400000|2023-12-18 12:10:00|10217.3|10212.3|10217.8|10212.8|10218.3|10213.3|10216.6|10211.6|4
1702901700000|2023-12-18 12:15:00|10218.1|10213.1|10217.6|10212.6|10218.3|10213.3|10216.6|10211.6|10
1702902000000|2023-12-18 12:20:00|10217.3|10212.3|10219.6|10214.6|10220.6|10215.6|10216.1|10211.1|37
1702902300000|2023-12-18 12:25:00|10219.3|10214.3|10216.6|10211.6|10219.6|10214.6|10216.6|10211.6|21
1702902600000|2023-12-18 12:30:00|10216.8|10211.8|10215.6|10210.6|10218.1|10213.1|10215.6|10210.6|6
1702902900000|2023-12-18 12:35:00|10215.8|10210.8|10217.6|10212.6|10217.6|10212.6|10215.3|10210.3|12
1702903200000|2023-12-18 12:40:00|10217.8|10212.8|10221.1|10216.1|10221.1|10216.1|10216.6|10211.6|16
1702903500000|2023-12-18 12:45:00|10220.8|10215.8|10218.6|10213.6|10221.8|10216.8|10217.1|10212.1|12
1702903800000|2023-12-18 12:50:00|10218.3|10213.3|10214.6|10209.6|10219.6|10214.6|10214.6|10209.6|18
1702904100000|2023-12-18 12:55:00|10214.8|10209.8|10217.8|10212.8|10218.1|10213.1|10214.8|10209.8|44
1702904400000|2023-12-18 13:00:00|10218.1|10213.1|10214.6|10209.6|10218.1|10213.1|10213.6|10208.6|17
1702904700000|2023-12-18 13:05:00|10214.1|10209.1|10216.6|10211.6|10217.1|10212.1|10213.6|10208.6|43
1702905000000|2023-12-18 13:10:00|10216.3|10211.3|10216.6|10211.6|10217.1|10212.1|10215.1|10210.1|30
1702905300000|2023-12-18 13:15:00|10216.1|10211.1|10217.3|10212.3|10217.6|10212.6|10214.1|10209.1|34
1702905600000|2023-12-18 13:20:00|10217.1|10212.1|10211.1|10206.1|10217.6|10212.6|10211.1|10206.1|129
1702905900000|2023-12-18 13:25:00|10210.6|10205.6|10209.6|10204.6|10212.1|10207.1|10209.1|10204.1|73
1702906200000|2023-12-18 13:30:00|10209.8|10204.8|10207.1|10202.1|10210.8|10205.8|10206.6|10201.6|34
1702906500000|2023-12-18 13:35:00|10207.6|10202.6|10209.1|10204.1|10211.6|10206.6|10206.1|10201.1|81
1702906800000|2023-12-18 13:40:00|10209.6|10204.6|10209.1|10204.1|10212.3|10207.3|10207.6|10202.6|22
1702907100000|2023-12-18 13:45:00|10209.3|10204.3|10206.6|10201.6|10209.6|10204.6|10205.3|10200.3|32
1702907400000|2023-12-18 13:50:00|10206.3|10201.3|10210.3|10205.3|10210.8|10205.8|10206.1|10201.1|33
1702907700000|2023-12-18 13:55:00|10210.1|10205.1|10211.6|10206.6|10212.6|10207.6|10208.8|10203.8|57
1702908000000|2023-12-18 14:00:00|10211.8|10206.8|10209.6|10204.6|10213.1|10208.1|10208.5|10203.5|63
1702908300000|2023-12-18 14:05:00|10209.5|10204.5|10210.1|10205.1|10211.8|10206.8|10209|10204|27
1702908600000|2023-12-18 14:10:00|10210|10205|10212.8|10207.8|10213.1|10208.1|10208|10203|38
1702908900000|2023-12-18 14:15:00|10213|10208|10210.5|10205.5|10214.5|10209.5|10209.8|10204.8|36
1702909200000|2023-12-18 14:20:00|10210.8|10205.8|10209.8|10204.8|10212|10207|10208.5|10203.5|17
1702909500000|2023-12-18 14:25:00|10210|10205|10208.5|10203.5|10211|10206|10207.8|10202.8|23
1702909800000|2023-12-18 14:30:00|10208.3|10203.3|10211.5|10206.5|10212|10207|10208|10203|77
1702910100000|2023-12-18 14:35:00|10211.8|10206.8|10210.3|10205.3|10214|10209|10209.1|10204.1|44
1702910400000|2023-12-18 14:40:00|10210.5|10205.5|10213.8|10208.8|10215|10210|10209.1|10204.1|53
1702910700000|2023-12-18 14:45:00|10214|10209|10213|10208|10215|10210|10210.8|10205.8|78
1702911000000|2023-12-18 14:50:00|10212.8|10207.8|10211.1|10206.1|10214.3|10209.3|10210.8|10205.8|21
1702911300000|2023-12-18 14:55:00|10211|10206|10210.3|10205.3|10213|10208|10209.8|10204.8|55
1702911600000|2023-12-18 15:00:00|10210|10205|10212.5|10207.5|10213|10208|10208.8|10203.8|51
1702911900000|2023-12-18 15:05:00|10212.8|10207.8|10217.5|10212.5|10218|10213|10212|10207|68
1702912200000|2023-12-18 15:10:00|10217.8|10212.8|10219.5|10214.5|10222|10217|10214.5|10209.5|171
1702912500000|2023-12-18 15:15:00|10219.8|10214.8|10216.5|10211.5|10220.3|10215.3|10214.5|10209.5|47
1702912800000|2023-12-18 15:20:00|10216.3|10211.3|10213|10208|10216.5|10211.5|10213|10208|21
1702913100000|2023-12-18 15:25:00|10213.3|10208.3|10214.5|10209.5|10215|10210|10213|10208|28
1702913400000|2023-12-18 15:30:00|10214.3|10209.3|10216.3|10211.3|10219.3|10214.3|10214.3|10209.3|13
1702913700000|2023-12-18 15:35:00|10216.5|10211.5|10220.8|10215.8|10221.5|10216.5|10216|10211|44
1702914000000|2023-12-18 15:40:00|10221|10216|10222.5|10217.5|10225|10220|10220.3|10215.3|61
1702914300000|2023-12-18 15:45:00|10222.3|10217.3|10225.5|10220.5|10226.5|10221.5|10220.8|10215.8|70
1702914600000|2023-12-18 15:50:00|10225.3|10220.3|10225|10220|10227|10222|10224|10219|67
1702914900000|2023-12-18 15:55:00|10225.3|10220.3|10224|10219|10225.5|10220.5|10222.5|10217.5|42
1702915200000|2023-12-18 16:00:00|10223.8|10218.8|10222.5|10217.5|10225|10220|10221|10216|19
1702915500000|2023-12-18 16:05:00|10222.3|10217.3|10219|10214|10223.8|10218.8|10218.8|10213.8|22
1702915800000|2023-12-18 16:10:00|10219.3|10214.3|10221.8|10216.8|10222|10217|10218|10213|20
1702916100000|2023-12-18 16:15:00|10222|10217|10223|10218|10224|10219|10220|10215|27
1702916400000|2023-12-18 16:20:00|10222.8|10217.8|10220|10215|10223.3|10218.3|10219.8|10214.8|6
1702916700000|2023-12-18 16:25:00|10220.3|10215.3|10219|10214|10222|10217|10218|10213|7
1702917000000|2023-12-18 16:30:00|10218.8|10213.8|10217.5|10212.5|10220|10215|10216.5|10211.5|18
1702917300000|2023-12-18 16:35:00|10217.3|10212.3|10220.5|10215.5|10220.5|10215.5|10216.5|10211.5|14
1702917600000|2023-12-18 16:40:00|10221|10216|10222.8|10217.8|10224|10219|10220.5|10215.5|74
1702917900000|2023-12-18 16:45:00|10223|10218|10220.5|10215.5|10223.8|10218.8|10220.5|10215.5|23
1702918200000|2023-12-18 16:50:00|10221|10216|10220.3|10215.3|10221.5|10216.5|10219.8|10214.8|35
1702918500000|2023-12-18 16:55:00|10220|10215|10222.5|10217.5|10223.5|10218.5|10220|10215|31
1702918800000|2023-12-18 17:00:00|10222.3|10217.3|10220.5|10215.5|10222.8|10217.8|10220|10215|21
1702919100000|2023-12-18 17:05:00|10220.8|10215.8|10221.5|10216.5|10222|10217|10219|10214|33
1702919400000|2023-12-18 17:10:00|10221.8|10216.8|10219.5|10214.5|10223.5|10218.5|10219|10214|3
1702919700000|2023-12-18 17:15:00|10219.3|10214.3|10220.3|10215.3|10221.3|10216.3|10218.5|10213.5|17
1702920000000|2023-12-18 17:20:00|10220|10215|10216.2|10211.2|10221|10216|10216|10211|33
1702920300000|2023-12-18 17:25:00|10216.5|10211.5|10215.5|10210.5|10217|10212|10215.5|10210.5|20
1702920600000|2023-12-18 17:30:00|10216|10211|10215.7|10210.7|10217|10212|10215.5|10210.5|36
1702920900000|2023-12-18 17:35:00|10215.5|10210.5|10217.7|10212.7|10218.2|10213.2|10215.5|10210.5|38
1702921200000|2023-12-18 17:40:00|10218|10213|10216.7|10211.7|10218|10213|10216|10211|20
1702921500000|2023-12-18 17:45:00|10217|10212|10214.5|10209.5|10218|10213|10213.8|10208.8|62
1702921800000|2023-12-18 17:50:00|10215|10210|10214.2|10209.2|10215.2|10210.2|10214|10209|17
1702922100000|2023-12-18 17:55:00|10214.5|10209.5|10213|10208|10216|10211|10213|10208|37
1702922400000|2023-12-18 18:00:00|10213.3|10208.3|10217|10212|10217.2|10212.2|10212.8|10207.8|23
1702922700000|2023-12-18 18:05:00|10216.7|10211.7|10215|10210|10217|10212|10214.5|10209.5|15
1702923000000|2023-12-18 18:10:00|10214.7|10209.7|10216|10211|10216|10211|10214.5|10209.5|8
1702923300000|2023-12-18 18:15:00|10216.5|10211.5|10217.5|10212.5|10217.5|10212.5|10215.2|10210.2|10
1702923600000|2023-12-18 18:20:00|10218|10213|10216.5|10211.5|10218|10213|10214.5|10209.5|17
1702923900000|2023-12-18 18:25:00|10216.2|10211.2|10214.5|10209.5|10217|10212|10214.5|10209.5|19
1702924200000|2023-12-18 18:30:00|10214.7|10209.7|10214.5|10209.5|10215.5|10210.5|10214|10209|34
1702924500000|2023-12-18 18:35:00|10215|10210|10216.5|10211.5|10217.5|10212.5|10214.5|10209.5|32
1702924800000|2023-12-18 18:40:00|10216.2|10211.2|10217|10212|10217.5|10212.5|10215.5|10210.5|5
1702925100000|2023-12-18 18:45:00|10217.5|10212.5|10219|10214|10219.5|10214.5|10216.5|10211.5|22
1702925400000|2023-12-18 18:50:00|10218.7|10213.7|10216.2|10211.2|10218.7|10213.7|10215.7|10210.7|8
1702925700000|2023-12-18 18:55:00|10216|10211|10218|10213|10219|10214|10216|10211|89
1702926000000|2023-12-18 19:00:00|10218.2|10213.2|10218.5|10213.5|10219.2|10214.2|10218|10213|28
1702926300000|2023-12-18 19:05:00|10219|10214|10220.7|10215.7|10221|10216|10218.7|10213.7|18
1702926600000|2023-12-18 19:10:00|10220.5|10215.5|10222|10217|10222.5|10217.5|10220.5|10215.5|9
1702926900000|2023-12-18 19:15:00|10221.7|10216.7|10223.5|10218.5|10223.5|10218.5|10221.5|10216.5|13
1702927200000|2023-12-18 19:20:00|10223.7|10218.7|10223|10218|10224.5|10219.5|10222.5|10217.5|27
1702927500000|2023-12-18 19:25:00|10223.2|10218.2|10224|10219|10224.5|10219.5|10222.2|10217.2|17
1702927800000|2023-12-18 19:30:00|10224.2|10219.2|10224.5|10219.5|10224.5|10219.5|10223|10218|40
1702928100000|2023-12-18 19:35:00|10224.7|10219.7|10223.5|10218.5|10225|10220|10223|10218|26
1702928400000|2023-12-18 19:40:00|10223.7|10218.7|10223.2|10218.2|10224.5|10219.5|10223|10218|14
1702928700000|2023-12-18 19:45:00|10223|10218|10223.5|10218.5|10223.7|10218.7|10222.5|10217.5|12
1702929000000|2023-12-18 19:50:00|10223|10218|10220.5|10215.5|10223.2|10218.2|10219.5|10214.5|32
1702929300000|2023-12-18 19:55:00|10220|10215|10220.7|10215.7|10221.7|10216.7|10220|10215|196
1702929600000|2023-12-18 20:00:00|10220.5|10215.5|10221.7|10216.7|10223|10218|10220.5|10215.5|20
1702929900000|2023-12-18 20:05:00|10222|10217|10223.5|10218.5|10223.5|10218.5|10221|10216|9
1702930200000|2023-12-18 20:10:00|10223.2|10218.2|10221|10216|10223.5|10218.5|10221|10216|8
1702930500000|2023-12-18 20:15:00|10221.2|10216.2|10220.5|10215.5|10221.5|10216.5|10220|10215|45
1702930800000|2023-12-18 20:20:00|10220.2|10215.2|10219.2|10214.2|10220.5|10215.5|10219|10214|33
1702931100000|2023-12-18 20:25:00|10219.5|10214.5|10219.5|10214.5|10220.2|10215.2|10219|10214|5
1702931400000|2023-12-18 20:30:00|10219.7|10214.7|10219.7|10214.7|10220.7|10215.7|10219.5|10214.5|4
1702931700000|2023-12-18 20:35:00|10220|10215|10220.5|10215.5|10221|10216|10219.5|10214.5|4
1702932000000|2023-12-18 20:40:00|10220.7|10215.7|10222.5|10217.5|10223|10218|10220.5|10215.5|5
1702932300000|2023-12-18 20:45:00|10222.7|10217.7|10221|10216|10222.9|10217.9|10221|10216|15
1702932600000|2023-12-18 20:50:00|10220.9|10215.9|10220.2|10215.2|10221.2|10216.2|10219.9|10214.9|5
1702932900000|2023-12-18 20:55:00|10220.4|10215.4|10218.4|10213.4|10220.9|10215.9|10218|10213|241
1702933200000|2023-12-18 21:00:00|10218.2|10213.2|10219|10214|10219.7|10214.7|10218.2|10213.2|53
1702933500000|2023-12-18 21:05:00|10218.9|10213.9|10219.2|10214.2|10219.4|10214.4|10218.2|10213.2|34
1702933800000|2023-12-18 21:10:00|10218.9|10213.9|10219.9|10214.9|10220.2|10215.2|10218.9|10213.9|10
1702934100000|2023-12-18 21:15:00|10220|10215|10218.7|10213.7|10220.2|10215.2|10218.4|10213.4|63
1702934400000|2023-12-18 21:20:00|10218.5|10213.5|10217.2|10212.2|10218.7|10213.7|10216.7|10211.7|36
1702934700000|2023-12-18 21:25:00|10216.9|10211.9|10216.4|10211.4|10217.7|10212.7|10215.4|10210.4|17
1702935000000|2023-12-18 21:30:00|10216.2|10211.2|10215.9|10210.9|10216.9|10211.9|10215.7|10210.7|1
1702935300000|2023-12-18 21:35:00|10216.2|10211.2|10215.7|10210.7|10216.4|10211.4|10215.4|10210.4|6
1702935600000|2023-12-18 21:40:00|10215.4|10210.4|10214.9|10209.9|10215.7|10210.7|10214.9|10209.9|11
1702935900000|2023-12-18 21:45:00|10215.2|10210.2|10215.9|10210.9|10216.2|10211.2|10214.9|10209.9|24
1702936200000|2023-12-18 21:50:00|10215.7|10210.7|10215.4|10210.4|10215.9|10210.9|10215.4|10210.4|7
1702936500000|2023-12-18 21:55:00|10215.7|10210.7|10215.4|10210.4|10216.2|10211.2|10215.2|10210.2|14
1702947600000|2023-12-19 01:00:00|10212.9|10207.9|10213.4|10208.4|10213.9|10208.9|10211.1|10206.1|30
1702947900000|2023-12-19 01:05:00|10213.6|10208.6|10211.4|10206.4|10213.9|10208.9|10211.4|10206.4|10
1702948200000|2023-12-19 01:10:00|10211.6|10206.6|10210.9|10205.9|10212.4|10207.4|10210.4|10205.4|24
1702948500000|2023-12-19 01:15:00|10210.4|10205.4|10210.9|10205.9|10211.6|10206.6|10209.9|10204.9|23
1702948800000|2023-12-19 01:20:00|10210.6|10205.6|10210.4|10205.4|10212.1|10207.1|10209.9|10204.9|3
1702949100000|2023-12-19 01:25:00|10210.1|10205.1|10209.4|10204.4|10210.1|10205.1|10206.9|10201.9|71
1702949400000|2023-12-19 01:30:00|10209.6|10204.6|10212.6|10207.6|10212.9|10207.9|10209.6|10204.6|20
1702949700000|2023-12-19 01:35:00|10212.4|10207.4|10214.1|10209.1|10215.4|10210.4|10212.4|10207.4|11
1702950000000|2023-12-19 01:40:00|10213.9|10208.9|10214.4|10209.4|10214.4|10209.4|10212.6|10207.6|14
1702950300000|2023-12-19 01:45:00|10213.9|10208.9|10214.6|10209.6|10214.9|10209.9|10212.9|10207.9|12
1702950600000|2023-12-19 01:50:00|10214.4|10209.4|10215.4|10210.4|10215.6|10210.6|10213.4|10208.4|5
1702950900000|2023-12-19 01:55:00|10215.1|10210.1|10214.9|10209.9|10216.1|10211.1|10214.9|10209.9|1
1702951200000|2023-12-19 02:00:00|10215.1|10210.1|10213.4|10208.4|10215.1|10210.1|10211.9|10206.9|7
1702951500000|2023-12-19 02:05:00|10213.6|10208.6|10215.6|10210.6|10216.4|10211.4|10213.4|10208.4|14
1702951800000|2023-12-19 02:10:00|10215.9|10210.9|10216.1|10211.1|10216.4|10211.4|10213.9|10208.9|5
1702952100000|2023-12-19 02:15:00|10216.4|10211.4|10217.9|10212.9|10218.1|10213.1|10216.4|10211.4|27
1702952400000|2023-12-19 02:20:00|10218.1|10213.1|10215.9|10210.9|10218.6|10213.6|10215.4|10210.4|12
1702952700000|2023-12-19 02:25:00|10215.4|10210.4|10213.9|10208.9|10215.6|10210.6|10213.4|10208.4|5
1702953000000|2023-12-19 02:30:00|10214.4|10209.4|10213.4|10208.4|10214.9|10209.9|10212.6|10207.6|16
1702953300000|2023-12-19 02:35:00|10213.1|10208.1|10213.4|10208.4|10214.4|10209.4|10212.9|10207.9|12
1702953600000|2023-12-19 02:40:00|10213.9|10208.9|10214.4|10209.4|10214.4|10209.4|10212.9|10207.9|15
1702953900000|2023-12-19 02:45:00|10214.6|10209.6|10221.6|10216.6|10223.9|10218.9|10212.9|10207.9|188
1702954200000|2023-12-19 02:50:00|10221.9|10216.9|10225.6|10220.6|10228.4|10223.4|10220.6|10215.6|195
1702954500000|2023-12-19 02:55:00|10225.9|10220.9|10224.1|10219.1|10225.9|10220.9|10221.1|10216.1|59
1702954800000|2023-12-19 03:00:00|10224.4|10219.4|10223.1|10218.1|10226.1|10221.1|10222.6|10217.6|39
1702955100000|2023-12-19 03:05:00|10223.4|10218.4|10220.4|10215.4|10223.6|10218.6|10217.9|10212.9|51
1702955400000|2023-12-19 03:10:00|10220.1|10215.1|10217.9|10212.9|10221.1|10216.1|10217.9|10212.9|12
1702955700000|2023-12-19 03:15:00|10218.1|10213.1|10216.4|10211.4|10218.3|10213.3|10214.4|10209.4|37
1702956000000|2023-12-19 03:20:00|10216.1|10211.1|10215.9|10210.9|10217.3|10212.3|10214.6|10209.6|9
1702956300000|2023-12-19 03:25:00|10215.6|10210.6|10217.1|10212.1|10217.9|10212.9|10215.6|10210.6|9
1702956600000|2023-12-19 03:30:00|10216.9|10211.9|10218.1|10213.1|10218.8|10213.8|10216.1|10211.1|7
1702956900000|2023-12-19 03:35:00|10218.3|10213.3|10219.8|10214.8|10220.6|10215.6|10217.8|10212.8|21
1702957200000|2023-12-19 03:40:00|10220.1|10215.1|10220.9|10215.9|10222.6|10217.6|10219.8|10214.8|26
1702957500000|2023-12-19 03:45:00|10221.1|10216.1|10219.6|10214.6|10221.4|10216.4|10219.4|10214.4|18
1702957800000|2023-12-19 03:50:00|10219.8|10214.8|10220.3|10215.3|10220.6|10215.6|10219.4|10214.4|10
1702958100000|2023-12-19 03:55:00|10220.1|10215.1|10219.8|10214.8|10220.1|10215.1|10218.4|10213.4|9
1702958400000|2023-12-19 04:00:00|10219.6|10214.6|10220.1|10215.1|10220.6|10215.6|10218.1|10213.1|15
1702958700000|2023-12-19 04:05:00|10219.8|10214.8|10219.6|10214.6|10220.1|10215.1|10218.6|10213.6|3
1702959000000|2023-12-19 04:10:00|10219.8|10214.8|10220.3|10215.3|10221.3|10216.3|10219.6|10214.6|4
1702959300000|2023-12-19 04:15:00|10220.6|10215.6|10220.6|10215.6|10221.3|10216.3|10219.8|10214.8|5
1702959600000|2023-12-19 04:20:00|10220.8|10215.8|10218.6|10213.6|10220.8|10215.8|10218.3|10213.3|1
1702959900000|2023-12-19 04:25:00|10218.8|10213.8|10219.3|10214.3|10219.6|10214.6|10218.6|10213.6|2
1702960200000|2023-12-19 04:30:00|10219.6|10214.6|10220.3|10215.3|10220.3|10215.3|10219.1|10214.1|2
1702960500000|2023-12-19 04:35:00|10220.1|10215.1|10221.6|10216.6|10221.8|10216.8|10220.1|10215.1|5
1702960800000|2023-12-19 04:40:00|10221.8|10216.8|10221.6|10216.6|10222.6|10217.6|10221.3|10216.3|3
1702961100000|2023-12-19 04:45:00|10221.3|10216.3|10221.3|10216.3|10221.8|10216.8|10220.6|10215.6|7
1702961400000|2023-12-19 04:50:00|10221.6|10216.6|10220.3|10215.3|10221.6|10216.6|10219.3|10214.3|0
1702961700000|2023-12-19 04:55:00|10220.6|10215.6|10219.8|10214.8|10220.6|10215.6|10219.1|10214.1|1
1702962000000|2023-12-19 05:00:00|10220.1|10215.1|10222.3|10217.3|10222.6|10217.6|10220.1|10215.1|3
1702962300000|2023-12-19 05:05:00|10222.6|10217.6|10220.8|10215.8|10222.6|10217.6|10220.3|10215.3|4
1702962600000|2023-12-19 05:10:00|10220.6|10215.6|10219.6|10214.6|10220.8|10215.8|10219.3|10214.3|1
1702962900000|2023-12-19 05:15:00|10219.3|10214.3|10218.1|10213.1|10220.1|10215.1|10217.8|10212.8|9
1702963200000|2023-12-19 05:20:00|10218.3|10213.3|10217.1|10212.1|10218.6|10213.6|10216.8|10211.8|5
1702963500000|2023-12-19 05:25:00|10216.8|10211.8|10216.6|10211.6|10217.6|10212.6|10216.1|10211.1|14
1702963800000|2023-12-19 05:30:00|10216.3|10211.3|10217.8|10212.8|10218.8|10213.8|10216.3|10211.3|12
1702964100000|2023-12-19 05:35:00|10217.3|10212.3|10218.3|10213.3|10218.3|10213.3|10217.1|10212.1|23
1702964400000|2023-12-19 05:40:00|10218.6|10213.6|10219.6|10214.6|10220.3|10215.3|10218.3|10213.3|5
1702964700000|2023-12-19 05:45:00|10219.3|10214.3|10219.3|10214.3|10220.3|10215.3|10219.1|10214.1|12
1702965000000|2023-12-19 05:50:00|10219.1|10214.1|10220.3|10215.3|10221.3|10216.3|10219.1|10214.1|2
1702965300000|2023-12-19 05:55:00|10220.6|10215.6|10218.3|10213.3|10221.3|10216.3|10216.8|10211.8|13
1702965600000|2023-12-19 06:00:00|10218.8|10213.8|10219.1|10214.1|10219.6|10214.6|10218.3|10213.3|4
1702965900000|2023-12-19 06:05:00|10219.3|10214.3|10220.8|10215.8|10221.3|10216.3|10218.8|10213.8|7
1702966200000|2023-12-19 06:10:00|10221.1|10216.1|10221.3|10216.3|10221.8|10216.8|10220.8|10215.8|3
1702966500000|2023-12-19 06:15:00|10221.6|10216.6|10221.3|10216.3|10222.3|10217.3|10221.1|10216.1|3
1702966800000|2023-12-19 06:20:00|10221.6|10216.6|10219.3|10214.3|10221.6|10216.6|10219.3|10214.3|1
1702967100000|2023-12-19 06:25:00|10218.8|10213.8|10220.3|10215.3|10220.8|10215.8|10218.3|10213.3|7
1702967400000|2023-12-19 06:30:00|10220.1|10215.1|10220.3|10215.3|10221.1|10216.1|10219.3|10214.3|13
1702967700000|2023-12-19 06:35:00|10220.1|10215.1|10215.3|10210.3|10220.3|10215.3|10206.4|10201.4|405
1702968000000|2023-12-19 06:40:00|10215.6|10210.6|10218.1|10213.1|10218.8|10213.8|10213.1|10208.1|65
1702968300000|2023-12-19 06:45:00|10218.3|10213.3|10216.8|10211.8|10218.8|10213.8|10214.6|10209.6|38
1702968600000|2023-12-19 06:50:00|10217.3|10212.3|10219.1|10214.1|10219.3|10214.3|10216.3|10211.3|40
1702968900000|2023-12-19 06:55:00|10218.8|10213.8|10219.1|10214.1|10220.3|10215.3|10217.3|10212.3|19
1702969200000|2023-12-19 07:00:00|10218.8|10213.8|10223.8|10218.8|10225.8|10220.8|10218.8|10213.8|46
1702969500000|2023-12-19 07:05:00|10224.1|10219.1|10220.8|10215.8|10224.5|10219.5|10219.8|10214.8|12
1702969800000|2023-12-19 07:10:00|10220.6|10215.6|10216.1|10211.1|10222.1|10217.1|10215.8|10210.8|45
1702970100000|2023-12-19 07:15:00|10216.3|10211.3|10210.8|10205.8|10217.8|10212.8|10209.8|10204.8|57
1702970400000|2023-12-19 07:20:00|10210.5|10205.5|10211.3|10206.3|10213.3|10208.3|10209.5|10204.5|21
1702970700000|2023-12-19 07:25:00|10211.1|10206.1|10211.8|10206.8|10213.5|10208.5|10210.6|10205.6|13
1702971000000|2023-12-19 07:30:00|10212|10207|10213.3|10208.3|10214.8|10209.8|10211.8|10206.8|17
1702971300000|2023-12-19 07:35:00|10213.5|10208.5|10215.8|10210.8|10216.8|10211.8|10213.3|10208.3|68
1702971600000|2023-12-19 07:40:00|10215.6|10210.6|10218.8|10213.8|10218.8|10213.8|10215.3|10210.3|19
1702971900000|2023-12-19 07:45:00|10219|10214|10221.3|10216.3|10221.3|10216.3|10217.8|10212.8|32
1702972200000|2023-12-19 07:50:00|10221|10216|10222.8|10217.8|10223.5|10218.5|10221|10216|39
1702972500000|2023-12-19 07:55:00|10223|10218|10223.8|10218.8|10225.3|10220.3|10222.3|10217.3|29
1702972800000|2023-12-19 08:00:00|10223.5|10218.5|10221.5|10216.5|10224.8|10219.8|10220.5|10215.5|42
1702973100000|2023-12-19 08:05:00|10221.3|10216.3|10220.8|10215.8|10222|10217|10219.8|10214.8|8
1702973400000|2023-12-19 08:10:00|10220.5|10215.5|10219|10214|10220.8|10215.8|10216.5|10211.5|7
1702973700000|2023-12-19 08:15:00|10219.3|10214.3|10221|10216|10222.8|10217.8|10219|10214|13
1702974000000|2023-12-19 08:20:00|10220.8|10215.8|10220.5|10215.5|10221.8|10216.8|10218.3|10213.3|13
1702974300000|2023-12-19 08:25:00|10220.8|10215.8|10221|10216|10222|10217|10218.8|10213.8|23
1702974600000|2023-12-19 08:30:00|10221.3|10216.3|10222.5|10217.5|10223|10218|10220.3|10215.3|29
1702974900000|2023-12-19 08:35:00|10222.8|10217.8|10225.8|10220.8|10225.8|10220.8|10222.3|10217.3|37
1702975200000|2023-12-19 08:40:00|10225.5|10220.5|10222.5|10217.5|10225.8|10220.8|10222.3|10217.3|28
1702975500000|2023-12-19 08:45:00|10222.8|10217.8|10222|10217|10223.8|10218.8|10220.5|10215.5|6
1702975800000|2023-12-19 08:50:00|10222.3|10217.3|10220|10215|10223|10218|10219.5|10214.5|4
1702976100000|2023-12-19 08:55:00|10220.3|10215.3|10220|10215|10222|10217|10219|10214|2
1702976400000|2023-12-19 09:00:00|10220.3|10215.3|10219.3|10214.3|10221|10216|10219|10214|86
1702976700000|2023-12-19 09:05:00|10219|10214|10217.3|10212.3|10219.8|10214.8|10216|10211|27
1702977000000|2023-12-19 09:10:00|10216.5|10211.5|10217.3|10212.3|10219|10214|10216.5|10211.5|18
1702977300000|2023-12-19 09:15:00|10217|10212|10214.8|10209.8|10217.8|10212.8|10212.8|10207.8|29
1702977600000|2023-12-19 09:20:00|10214.5|10209.5|10216|10211|10216.3|10211.3|10214.5|10209.5|15
1702977900000|2023-12-19 09:25:00|10216.3|10211.3|10215.5|10210.5|10217.3|10212.3|10215.3|10210.3|9
1702978200000|2023-12-19 09:30:00|10215.8|10210.8|10216.5|10211.5|10217.3|10212.3|10215|10210|3
1702978500000|2023-12-19 09:35:00|10216.3|10211.3|10215|10210|10217|10212|10214|10209|19
1702978800000|2023-12-19 09:40:00|10214.8|10209.8|10216.3|10211.3|10217.3|10212.3|10214.5|10209.5|4
1702979100000|2023-12-19 09:45:00|10215.8|10210.8|10216|10211|10216.8|10211.8|10214.8|10209.8|8
1702979400000|2023-12-19 09:50:00|10215.8|10210.8|10216.5|10211.5|10218.3|10213.3|10215.8|10210.8|11
1702979700000|2023-12-19 09:55:00|10216.8|10211.8|10215.8|10210.8|10217|10212|10215.3|10210.3|12
1702980000000|2023-12-19 10:00:00|10216|10211|10216.3|10211.3|10218.8|10213.8|10215.5|10210.5|14
1702980300000|2023-12-19 10:05:00|10216.5|10211.5|10215.5|10210.5|10217|10212|10213.5|10208.5|6
1702980600000|2023-12-19 10:10:00|10215.8|10210.8|10218|10213|10218.8|10213.8|10215.5|10210.5|11
1702980900000|2023-12-19 10:15:00|10218.3|10213.3|10217.3|10212.3|10220.3|10215.3|10216.3|10211.3|9
1702981200000|2023-12-19 10:20:00|10217.5|10212.5|10216|10211|10218.3|10213.3|10215.3|10210.3|2
1702981500000|2023-12-19 10:25:00|10215.8|10210.8|10216.2|10211.2|10216.2|10211.2|10215|10210|2
1702981800000|2023-12-19 10:30:00|10216.3|10211.3|10219.5|10214.5|10220|10215|10215.3|10210.3|0
1702982100000|2023-12-19 10:35:00|10219.3|10214.3|10221.5|10216.5|10221.5|10216.5|10219|10214|0
1702982400000|2023-12-19 10:40:00|10221.7|10216.7|10223.2|10218.2|10223.2|10218.2|10220.8|10215.8|8
1702982700000|2023-12-19 10:45:00|10222.8|10217.8|10220|10215|10223.5|10218.5|10219.8|10214.8|24
1702983000000|2023-12-19 10:50:00|10220.3|10215.3|10220|10215|10221.5|10216.5|10219|10214|9
1702983300000|2023-12-19 10:55:00|10219.8|10214.8|10221|10216|10221.5|10216.5|10218.5|10213.5|2
1702983600000|2023-12-19 11:00:00|10221.3|10216.3|10222.2|10217.2|10222.2|10217.2|10219.7|10214.7|10
1702983900000|2023-12-19 11:05:00|10222.3|10217.3|10220.5|10215.5|10222.8|10217.8|10220.3|10215.3|9
1702984200000|2023-12-19 11:10:00|10220.3|10215.3|10219.2|10214.2|10221|10216|10219|10214|8
1702984500000|2023-12-19 11:15:00|10219.5|10214.5|10222.2|10217.2|10222.3|10217.3|10219.5|10214.5|17
1702984800000|2023-12-19 11:20:00|10222|10217|10220.7|10215.7|10224.5|10219.5|10220.2|10215.2|18
1702985100000|2023-12-19 11:25:00|10221|10216|10221.5|10216.5|10222.2|10217.2|10220.5|10215.5|3
1702985400000|2023-12-19 11:30:00|10221.2|10216.2|10223.5|10218.5|10224.2|10219.2|10221.2|10216.2|7
1702985700000|2023-12-19 11:35:00|10223.2|10218.2|10221.7|10216.7|10224.2|10219.2|10221|10216|26
1702986000000|2023-12-19 11:40:00|10221.5|10216.5|10222.5|10217.5|10223|10218|10221.2|10216.2|28
1702986300000|2023-12-19 11:45:00|10222.7|10217.7|10221.5|10216.5|10222.7|10217.7|10221.2|10216.2|21
1702986600000|2023-12-19 11:50:00|10221.7|10216.7|10219.7|10214.7|10221.7|10216.7|10218.7|10213.7|16
1702986900000|2023-12-19 11:55:00|10220|10215|10220.2|10215.2|10220.5|10215.5|10219|10214|11
1702987200000|2023-12-19 12:00:00|10220|10215|10216.5|10211.5|10220|10215|10216.2|10211.2|15
1702987500000|2023-12-19 12:05:00|10216.2|10211.2|10215.5|10210.5|10216.7|10211.7|10214.7|10209.7|14
1702987800000|2023-12-19 12:10:00|10215.2|10210.2|10211.2|10206.2|10215.2|10210.2|10211|10206|19
1702988100000|2023-12-19 12:15:00|10211.5|10206.5|10210.7|10205.7|10212.2|10207.2|10210|10205|9
1702988400000|2023-12-19 12:20:00|10211|10206|10209.7|10204.7|10211|10206|10208.7|10203.7|31
1702988700000|2023-12-19 12:25:00|10209.5|10204.5|10210.2|10205.2|10211.2|10206.2|10209.2|10204.2|19
1702989000000|2023-12-19 12:30:00|10210.5|10205.5|10214|10209|10214.2|10209.2|10210.2|10205.2|53
1702989300000|2023-12-19 12:35:00|10213.7|10208.7|10210|10205|10214|10209|10209.7|10204.7|11
1702989600000|2023-12-19 12:40:00|10210.2|10205.2|10210|10205|10210.2|10205.2|10207.7|10202.7|15
1702989900000|2023-12-19 12:45:00|10210.2|10205.2|10208.2|10203.2|10212|10207|10208.2|10203.2|33
1702990200000|2023-12-19 12:50:00|10207.7|10202.7|10203.2|10198.2|10208|10203|10202.7|10197.7|69
1702990500000|2023-12-19 12:55:00|10203|10198|10194.2|10189.2|10203.5|10198.5|10192.7|10187.7|212
1702990800000|2023-12-19 13:00:00|10194.5|10189.5|10193|10188|10195.2|10190.2|10189.7|10184.7|117
1702991100000|2023-12-19 13:05:00|10193.2|10188.2|10198|10193|10199.7|10194.7|10193|10188|144
1702991400000|2023-12-19 13:10:00|10197.7|10192.7|10199.7|10194.7|10200.2|10195.2|10196.7|10191.7|122
1702991700000|2023-12-19 13:15:00|10199.5|10194.5|10197|10192|10201.7|10196.7|10196.5|10191.5|175
1702992000000|2023-12-19 13:20:00|10197.2|10192.2|10197.2|10192.2|10198.7|10193.7|10196.2|10191.2|175
1702992300000|2023-12-19 13:25:00|10197|10192|10194.8|10189.8|10197.8|10192.8|10194.5|10189.5|183
1702992600000|2023-12-19 13:30:00|10194.9|10189.9|10197.8|10192.8|10200.4|10195.4|10194.7|10189.7|231
1702992900000|2023-12-19 13:35:00|10197.3|10192.3|10193|10188|10197.3|10192.3|10192.2|10187.2|154
1702993200000|2023-12-19 13:40:00|10192.8|10187.8|10197.7|10192.7|10199.7|10194.7|10192.7|10187.7|163
1702993500000|2023-12-19 13:45:00|10197.5|10192.5|10192.8|10187.8|10198.5|10193.5|10191.3|10186.3|164
1702993800000|2023-12-19 13:50:00|10192.5|10187.5|10192.2|10187.2|10192.5|10187.5|10190|10185|176
1702994100000|2023-12-19 13:55:00|10192|10187|10192.2|10187.2|10193.2|10188.2|10190|10185|155
1702994400000|2023-12-19 14:00:00|10192.7|10187.7|10191.2|10186.2|10196|10191|10191|10186|233
1702994700000|2023-12-19 14:05:00|10191.7|10186.7|10195.7|10190.7|10196.7|10191.7|10191.7|10186.7|63
1702995000000|2023-12-19 14:10:00|10195.5|10190.5|10196.2|10191.2|10196.7|10191.7|10192.7|10187.7|88
1702995300000|2023-12-19 14:15:00|10196|10191|10195.2|10190.2|10196.7|10191.7|10192.7|10187.7|48
1702995600000|2023-12-19 14:20:00|10195|10190|10196|10191|10196|10191|10192.2|10187.2|14
1702995900000|2023-12-19 14:25:00|10195.7|10190.7|10192.7|10187.7|10196|10191|10191.2|10186.2|16
1702996200000|2023-12-19 14:30:00|10193|10188|10193.2|10188.2|10195.2|10190.2|10191.7|10186.7|50
1702996500000|2023-12-19 14:35:00|10193|10188|10192|10187|10194.2|10189.2|10187.5|10182.5|121
1702996800000|2023-12-19 14:40:00|10191.5|10186.5|10187.5|10182.5|10192.5|10187.5|10186.2|10181.2|42
1702997100000|2023-12-19 14:45:00|10187.2|10182.2|10184|10179|10187.7|10182.7|10181.5|10176.5|69
1702997400000|2023-12-19 14:50:00|10183.7|10178.7|10174.7|10169.7|10184|10179|10174.2|10169.2|61
1702997700000|2023-12-19 14:55:00|10174.2|10169.2|10178.7|10173.7|10179.2|10174.2|10174.2|10169.2|56
1702998000000|2023-12-19 15:00:00|10179|10174|10179.2|10174.2|10182.2|10177.2|10178.2|10173.2|97
1702998300000|2023-12-19 15:05:00|10179.5|10174.5|10183|10178|10184.7|10179.7|10179.2|10174.2|42
1702998600000|2023-12-19 15:10:00|10183.2|10178.2|10185.2|10180.2|10185.2|10180.2|10180|10175|33
1702998900000|2023-12-19 15:15:00|10185|10180|10178.4|10173.4|10185.2|10180.2|10177.2|10172.2|24
1702999200000|2023-12-19 15:20:00|10178.2|10173.2|10176.5|10171.5|10180.2|10175.2|10174.5|10169.5|53
1702999500000|2023-12-19 15:25:00|10176.7|10171.7|10175.2|10170.2|10179.2|10174.2|10174.2|10169.2|38
1702999800000|2023-12-19 15:30:00|10175|10170|10174.5|10169.5|10176.4|10171.4|10171.7|10166.7|57
1703000100000|2023-12-19 15:35:00|10174.7|10169.7|10176.9|10171.9|10177|10172|10173.2|10168.2|37
1703000400000|2023-12-19 15:40:00|10176.7|10171.7|10179.7|10174.7|10182.2|10177.2|10175.5|10170.5|21
1703000700000|2023-12-19 15:45:00|10179.5|10174.5|10175.5|10170.5|10180|10175|10174.7|10169.7|22
1703001000000|2023-12-19 15:50:00|10175.7|10170.7|10171.2|10166.2|10177.7|10172.7|10170.7|10165.7|105
1703001300000|2023-12-19 15:55:00|10171.5|10166.5|10172|10167|10172.7|10167.7|10170.5|10165.5|37
1703001600000|2023-12-19 16:00:00|10172.2|10167.2|10173|10168|10174.7|10169.7|10172|10167|60
1703001900000|2023-12-19 16:05:00|10172.7|10167.7|10173.2|10168.2|10176.2|10171.2|10171.7|10166.7|23
1703002200000|2023-12-19 16:10:00|10173.4|10168.4|10175.2|10170.2|10176.7|10171.7|10172.7|10167.7|50
1703002500000|2023-12-19 16:15:00|10175|10170|10173.9|10168.9|10175.7|10170.7|10172.9|10167.9|11
1703002800000|2023-12-19 16:20:00|10173.7|10168.7|10173.2|10168.2|10175.2|10170.2|10171.2|10166.2|12
1703003100000|2023-12-19 16:25:00|10172.9|10167.9|10173.2|10168.2|10175.2|10170.2|10172.2|10167.2|34
1703003400000|2023-12-19 16:30:00|10172.9|10167.9|10176.2|10171.2|10177.7|10172.7|10172.7|10167.7|23
1703003700000|2023-12-19 16:35:00|10176|10171|10171.2|10166.2|10176|10171|10170.4|10165.4|75
1703004000000|2023-12-19 16:40:00|10170.9|10165.9|10172.2|10167.2|10175.2|10170.2|10170.7|10165.7|8
1703004300000|2023-12-19 16:45:00|10172.4|10167.4|10173.9|10168.9|10175.9|10170.9|10171.4|10166.4|12
1703004600000|2023-12-19 16:50:00|10174.2|10169.2|10175.2|10170.2|10176.2|10171.2|10173.4|10168.4|13
1703004900000|2023-12-19 16:55:00|10175.4|10170.4|10175.2|10170.2|10175.7|10170.7|10171.7|10166.7|9
1703005200000|2023-12-19 17:00:00|10175.4|10170.4|10175.9|10170.9|10177.9|10172.9|10174.7|10169.7|35
1703005500000|2023-12-19 17:05:00|10175.7|10170.7|10178.2|10173.2|10178.9|10173.9|10175.7|10170.7|28
1703005800000|2023-12-19 17:10:00|10177.9|10172.9|10177.7|10172.7|10178.7|10173.7|10176.7|10171.7|26
1703006100000|2023-12-19 17:15:00|10177.4|10172.4|10177.4|10172.4|10178.4|10173.4|10175.4|10170.4|8
1703006400000|2023-12-19 17:20:00|10177.7|10172.7|10177.9|10172.9|10179.9|10174.9|10176.9|10171.9|26
1703006700000|2023-12-19 17:25:00|10177.7|10172.7|10179.6|10174.6|10179.7|10174.7|10177.2|10172.2|14
1703007000000|2023-12-19 17:30:00|10179.4|10174.4|10176.7|10171.7|10179.6|10174.6|10176.2|10171.2|5
1703007300000|2023-12-19 17:35:00|10176.9|10171.9|10176.9|10171.9|10177.2|10172.2|10175.7|10170.7|12
1703007600000|2023-12-19 17:40:00|10176.7|10171.7|10178.2|10173.2|10178.7|10173.7|10175.9|10170.9|17
1703007900000|2023-12-19 17:45:00|10178.4|10173.4|10178.7|10173.7|10179.4|10174.4|10177.7|10172.7|20
1703008200000|2023-12-19 17:50:00|10178.9|10173.9|10178.7|10173.7|10180.2|10175.2|10178.4|10173.4|21
1703008500000|2023-12-19 17:55:00|10178.9|10173.9|10180.2|10175.2|10181.7|10176.7|10178.2|10173.2|10
1703008800000|2023-12-19 18:00:00|10180.4|10175.4|10179.9|10174.9|10181.2|10176.2|10178.7|10173.7|20
1703009100000|2023-12-19 18:05:00|10179.7|10174.7|10182.9|10177.9|10183.2|10178.2|10179.7|10174.7|12
1703009400000|2023-12-19 18:10:00|10182.7|10177.7|10181.2|10176.2|10183.4|10178.4|10180.7|10175.7|16
1703009700000|2023-12-19 18:15:00|10180.9|10175.9|10184.2|10179.2|10184.7|10179.7|10180.7|10175.7|8
1703010000000|2023-12-19 18:20:00|10184.4|10179.4|10183.7|10178.7|10184.7|10179.7|10183.2|10178.2|14
1703010300000|2023-12-19 18:25:00|10183.4|10178.4|10182.7|10177.7|10183.7|10178.7|10181.7|10176.7|24
1703010600000|2023-12-19 18:30:00|10182.4|10177.4|10180.4|10175.4|10183.4|10178.4|10180.2|10175.2|19
1703010900000|2023-12-19 18:35:00|10180.2|10175.2|10178.7|10173.7|10180.7|10175.7|10178.2|10173.2|15
1703011200000|2023-12-19 18:40:00|10178.9|10173.9|10180.1|10175.1|10180.2|10175.2|10178.7|10173.7|4
1703011500000|2023-12-19 18:45:00|10180.2|10175.2|10181.4|10176.4|10182.4|10177.4|10180.2|10175.2|15
1703011800000|2023-12-19 18:50:00|10181.2|10176.2|10179.2|10174.2|10181.9|10176.9|10179.2|10174.2|56
1703012100000|2023-12-19 18:55:00|10179.4|10174.4|10180.6|10175.6|10182.1|10177.1|10179.4|10174.4|6
1703012400000|2023-12-19 19:00:00|10180.7|10175.7|10178.6|10173.6|10180.7|10175.7|10178.6|10173.6|20
1703012700000|2023-12-19 19:05:00|10178.9|10173.9|10178.6|10173.6|10179.7|10174.7|10178.2|10173.2|17
1703013000000|2023-12-19 19:10:00|10178.4|10173.4|10179.1|10174.1|10180.6|10175.6|10178.2|10173.2|14
1703013300000|2023-12-19 19:15:00|10179.4|10174.4|10179.9|10174.9|10180.1|10175.1|10178.6|10173.6|3
1703013600000|2023-12-19 19:20:00|10179.7|10174.7|10180.4|10175.4|10181.1|10176.1|10179.6|10174.6|9
1703013900000|2023-12-19 19:25:00|10180.1|10175.1|10179.9|10174.9|10180.4|10175.4|10179.2|10174.2|7
1703014200000|2023-12-19 19:30:00|10180.1|10175.1|10180.4|10175.4|10180.7|10175.7|10179.6|10174.6|24
1703014500000|2023-12-19 19:35:00|10180.1|10175.1|10181.1|10176.1|10182.1|10177.1|10180.1|10175.1|8
1703014800000|2023-12-19 19:40:00|10181.4|10176.4|10182.9|10177.9|10183.6|10178.6|10181.1|10176.1|12
1703015100000|2023-12-19 19:45:00|10183.1|10178.1|10182.1|10177.1|10183.6|10178.6|10181.9|10176.9|15
1703015400000|2023-12-19 19:50:00|10181.6|10176.6|10180.1|10175.1|10182.1|10177.1|10180.1|10175.1|18
1703015700000|2023-12-19 19:55:00|10179.9|10174.9|10181.1|10176.1|10182.6|10177.6|10179.6|10174.6|130
1703016000000|2023-12-19 20:00:00|10180.6|10175.6|10180.6|10175.6|10181.6|10176.6|10179.9|10174.9|15
1703016300000|2023-12-19 20:05:00|10180.9|10175.9|10183.6|10178.6|10184.4|10179.4|10180.9|10175.9|18
1703016600000|2023-12-19 20:10:00|10183.9|10178.9|10182.4|10177.4|10183.9|10178.9|10182.1|10177.1|4
1703016900000|2023-12-19 20:15:00|10182.1|10177.1|10182.6|10177.6|10183.1|10178.1|10181.9|10176.9|2
1703017200000|2023-12-19 20:20:00|10182.4|10177.4|10182.7|10177.7|10182.7|10177.7|10181.1|10176.1|15
1703017500000|2023-12-19 20:25:00|10182.6|10177.6|10182.4|10177.4|10184.6|10179.6|10182.1|10177.1|38
1703017800000|2023-12-19 20:30:00|10182.1|10177.1|10180.4|10175.4|10182.6|10177.6|10180.1|10175.1|31
1703018100000|2023-12-19 20:35:00|10180.6|10175.6|10182.4|10177.4|10182.6|10177.6|10180.1|10175.1|9
1703018400000|2023-12-19 20:40:00|10182.6|10177.6|10181.6|10176.6|10183.1|10178.1|10181.1|10176.1|25
1703018700000|2023-12-19 20:45:00|10181.9|10176.9|10180.6|10175.6|10182.6|10177.6|10180.6|10175.6|5
1703019000000|2023-12-19 20:50:00|10180.4|10175.4|10180.1|10175.1|10180.6|10175.6|10179.1|10174.1|32
1703019300000|2023-12-19 20:55:00|10179.9|10174.9|10178.1|10173.1|10179.9|10174.9|10178.1|10173.1|51
1703019600000|2023-12-19 21:00:00|10178.6|10173.6|10179.4|10174.4|10179.6|10174.6|10178.1|10173.1|26
1703019900000|2023-12-19 21:05:00|10179.1|10174.1|10179.6|10174.6|10179.6|10174.6|10179.1|10174.1|8
1703020200000|2023-12-19 21:10:00|10179.9|10174.9|10178.9|10173.9|10180.6|10175.6|10178.9|10173.9|9
1703020500000|2023-12-19 21:15:00|10178.6|10173.6|10178.9|10173.9|10179.4|10174.4|10178.6|10173.6|9
1703020800000|2023-12-19 21:20:00|10179.1|10174.1|10179.4|10174.4|10179.9|10174.9|10178.9|10173.9|1
1703021100000|2023-12-19 21:25:00|10179.6|10174.6|10178.6|10173.6|10179.6|10174.6|10178.6|10173.6|2
1703021400000|2023-12-19 21:30:00|10178.9|10173.9|10178.1|10173.1|10179.1|10174.1|10178.1|10173.1|4
1703021700000|2023-12-19 21:35:00|10177.9|10172.9|10177.4|10172.4|10178.1|10173.1|10177.4|10172.4|38
1703022000000|2023-12-19 21:40:00|10177.6|10172.6|10176.9|10171.9|10177.6|10172.6|10176.9|10171.9|5
1703022300000|2023-12-19 21:45:00|10177.1|10172.1|10177.1|10172.1|10177.6|10172.6|10176.9|10171.9|1
1703022600000|2023-12-19 21:50:00|10177.4|10172.4|10176.6|10171.6|10177.4|10172.4|10176.6|10171.6|15
1703022900000|2023-12-19 21:55:00|10176.1|10171.1|10175.6|10170.6|10176.6|10171.6|10175.6|10170.6|10
1703034000000|2023-12-20 01:00:00|10182.3|10177.3|10182.1|10177.1|10182.3|10177.3|10180.6|10175.6|33
1703034300000|2023-12-20 01:05:00|10181.8|10176.8|10182.1|10177.1|10183.1|10178.1|10180.8|10175.8|17
1703034600000|2023-12-20 01:10:00|10181.8|10176.8|10181.1|10176.1|10182.1|10177.1|10180.6|10175.6|8
1703034900000|2023-12-20 01:15:00|10181.3|10176.3|10182.1|10177.1|10182.6|10177.6|10181.3|10176.3|6
1703035200000|2023-12-20 01:20:00|10181.8|10176.8|10182.3|10177.3|10182.6|10177.6|10180.8|10175.8|22
1703035500000|2023-12-20 01:25:00|10182.1|10177.1|10185.1|10180.1|10186.1|10181.1|10182.1|10177.1|16
1703035800000|2023-12-20 01:30:00|10185.6|10180.6|10184.6|10179.6|10185.6|10180.6|10184.3|10179.3|28
1703036100000|2023-12-20 01:35:00|10184.8|10179.8|10186.6|10181.6|10186.6|10181.6|10184.8|10179.8|29
1703036400000|2023-12-20 01:40:00|10186.3|10181.3|10186.3|10181.3|10187.3|10182.3|10185.1|10180.1|27
1703036700000|2023-12-20 01:45:00|10186.1|10181.1|10186.3|10181.3|10187.1|10182.1|10185.3|10180.3|8
1703037000000|2023-12-20 01:50:00|10186.1|10181.1|10184.8|10179.8|10186.5|10181.5|10184.1|10179.1|6
1703037300000|2023-12-20 01:55:00|10184.6|10179.6|10184.8|10179.8|10184.8|10179.8|10183.3|10178.3|5
1703037600000|2023-12-20 02:00:00|10185|10180|10186.6|10181.6|10187|10182|10184.8|10179.8|1
1703037900000|2023-12-20 02:05:00|10186.8|10181.8|10187.6|10182.6|10188.3|10183.3|10186.6|10181.6|37
1703038200000|2023-12-20 02:10:00|10187.3|10182.3|10187.5|10182.5|10187.6|10182.6|10186.3|10181.3|10
1703038500000|2023-12-20 02:15:00|10187.8|10182.8|10186.8|10181.8|10188.3|10183.3|10186.8|10181.8|4
1703038800000|2023-12-20 02:20:00|10187|10182|10186.5|10181.5|10187.5|10182.5|10186.3|10181.3|2
1703039100000|2023-12-20 02:25:00|10186.3|10181.3|10185.1|10180.1|10186.5|10181.5|10184.8|10179.8|7
1703039400000|2023-12-20 02:30:00|10185|10180|10184.3|10179.3|10185.5|10180.5|10184|10179|9
1703039700000|2023-12-20 02:35:00|10184.5|10179.5|10183.5|10178.5|10184.5|10179.5|10183|10178|4
1703040000000|2023-12-20 02:40:00|10183.3|10178.3|10184.8|10179.8|10185|10180|10183|10178|8
1703040300000|2023-12-20 02:45:00|10184.6|10179.6|10184.8|10179.8|10185|10180|10184.3|10179.3|2
1703040600000|2023-12-20 02:50:00|10185|10180|10184.5|10179.5|10185|10180|10183.8|10178.8|1
1703040900000|2023-12-20 02:55:00|10184.8|10179.8|10185|10180|10186|10181|10184.5|10179.5|23
1703041200000|2023-12-20 03:00:00|10184.8|10179.8|10185|10180|10185.3|10180.3|10184|10179|4
1703041500000|2023-12-20 03:05:00|10185.3|10180.3|10185.3|10180.3|10186|10181|10184.8|10179.8|0
1703041800000|2023-12-20 03:10:00|10185|10180|10185|10180|10185.3|10180.3|10184.3|10179.3|0
1703042100000|2023-12-20 03:15:00|10184.8|10179.8|10185.3|10180.3|10186|10181|10184.8|10179.8|4
1703042400000|2023-12-20 03:20:00|10185|10180|10184.8|10179.8|10185.5|10180.5|10184.8|10179.8|0
1703042700000|2023-12-20 03:25:00|10185|10180|10184|10179|10185|10180|10183.8|10178.8|1
1703043000000|2023-12-20 03:30:00|10184.5|10179.5|10184.3|10179.3|10184.5|10179.5|10183|10178|11
1703043300000|2023-12-20 03:35:00|10184.5|10179.5|10183|10178|10184.5|10179.5|10183|10178|0
1703043600000|2023-12-20 03:40:00|10182.8|10177.8|10183.1|10178.1|10183.3|10178.3|10182|10177|3
1703043900000|2023-12-20 03:45:00|10182.8|10177.8|10184|10179|10184|10179|10182.8|10177.8|13
1703044200000|2023-12-20 03:50:00|10183.8|10178.8|10182.6|10177.6|10185.3|10180.3|10182.3|10177.3|6
1703044500000|2023-12-20 03:55:00|10182.8|10177.8|10183.1|10178.1|10183.8|10178.8|10182.6|10177.6|6
1703044800000|2023-12-20 04:00:00|10183.3|10178.3|10183|10178|10184|10179|10182.3|10177.3|11
1703045100000|2023-12-20 04:05:00|10182.8|10177.8|10183.3|10178.3|10183.5|10178.5|10182.6|10177.6|1
1703045400000|2023-12-20 04:10:00|10183.5|10178.5|10182.1|10177.1|10184.3|10179.3|10182.1|10177.1|0
1703045700000|2023-12-20 04:15:00|10182.3|10177.3|10182.1|10177.1|10183|10178|10182.1|10177.1|0
1703046000000|2023-12-20 04:20:00|10182.6|10177.6|10182.8|10177.8|10183|10178|10182.3|10177.3|4
1703046300000|2023-12-20 04:25:00|10183|10178|10181.6|10176.6|10183|10178|10180.8|10175.8|8
1703046600000|2023-12-20 04:30:00|10181.3|10176.3|10182.1|10177.1|10182.1|10177.1|10181.3|10176.3|5
1703046900000|2023-12-20 04:35:00|10181.8|10176.8|10181.3|10176.3|10182.1|10177.1|10181.1|10176.1|0
1703047200000|2023-12-20 04:40:00|10181.1|10176.1|10181|10176|10181.8|10176.8|10180.5|10175.5|7
1703047500000|2023-12-20 04:45:00|10181.3|10176.3|10182|10177|10182|10177|10180.8|10175.8|14
1703047800000|2023-12-20 04:50:00|10181.8|10176.8|10181.8|10176.8|10183.3|10178.3|10181.3|10176.3|18
1703048100000|2023-12-20 04:55:00|10181.5|10176.5|10182|10177|10182|10177|10179.8|10174.8|5
1703048400000|2023-12-20 05:00:00|10182.5|10177.5|10181.3|10176.3|10183|10178|10180.8|10175.8|3
1703048700000|2023-12-20 05:05:00|10181.5|10176.5|10183.2|10178.2|10183.5|10178.5|10181.5|10176.5|1
1703049000000|2023-12-20 05:10:00|10183.5|10178.5|10183.5|10178.5|10183.8|10178.8|10182.8|10177.8|3
1703049300000|2023-12-20 05:15:00|10183.3|10178.3|10183.3|10178.3|10183.5|10178.5|10182.5|10177.5|12
1703049600000|2023-12-20 05:20:00|10183|10178|10184|10179|10184.5|10179.5|10182.5|10177.5|9
1703049900000|2023-12-20 05:25:00|10184.2|10179.2|10184.5|10179.5|10185|10180|10183.5|10178.5|1
1703050200000|2023-12-20 05:30:00|10184.3|10179.3|10185|10180|10185.8|10180.8|10183.5|10178.5|10
1703050500000|2023-12-20 05:35:00|10185.5|10180.5|10185|10180|10186|10181|10185|10180|11
1703050800000|2023-12-20 05:40:00|10184.8|10179.8|10185.5|10180.5|10185.8|10180.8|10184.5|10179.5|29
1703051100000|2023-12-20 05:45:00|10185.7|10180.7|10185.8|10180.8|10186.8|10181.8|10185.5|10180.5|8
1703051400000|2023-12-20 05:50:00|10186|10181|10186|10181|10186.8|10181.8|10185.5|10180.5|12
1703051700000|2023-12-20 05:55:00|10185.7|10180.7|10185.5|10180.5|10186|10181|10185.5|10180.5|14
1703052000000|2023-12-20 06:00:00|10185.7|10180.7|10187.5|10182.5|10187.5|10182.5|10185.5|10180.5|64
1703052300000|2023-12-20 06:05:00|10187.7|10182.7|10187.5|10182.5|10188|10183|10187|10182|7
1703052600000|2023-12-20 06:10:00|10187.7|10182.7|10189.2|10184.2|10190|10185|10187.5|10182.5|7
1703052900000|2023-12-20 06:15:00|10189.5|10184.5|10190|10185|10191|10186|10189|10184|14
1703053200000|2023-12-20 06:20:00|10189.5|10184.5|10191.5|10186.5|10191.5|10186.5|10189.5|10184.5|44
1703053500000|2023-12-20 06:25:00|10191.2|10186.2|10190.5|10185.5|10191.5|10186.5|10190.2|10185.2|34
1703053800000|2023-12-20 06:30:00|10190.7|10185.7|10190.5|10185.5|10191.5|10186.5|10190|10185|10
1703054100000|2023-12-20 06:35:00|10190.2|10185.2|10191.2|10186.2|10192|10187|10189.7|10184.7|9
1703054400000|2023-12-20 06:40:00|10191.5|10186.5|10191|10186|10193|10188|10191|10186|7
1703054700000|2023-12-20 06:45:00|10192|10187|10191|10186|10192|10187|10190.5|10185.5|12
1703055000000|2023-12-20 06:50:00|10190.7|10185.7|10191|10186|10191.5|10186.5|10190|10185|6
1703055300000|2023-12-20 06:55:00|10190.7|10185.7|10190.6|10185.6|10191.5|10186.5|10189.5|10184.5|27
1703055600000|2023-12-20 07:00:00|10190.7|10185.7|10195.5|10190.5|10200.2|10195.2|10190.4|10185.4|193
1703055900000|2023-12-20 07:05:00|10195.2|10190.2|10194|10189|10195.5|10190.5|10192.7|10187.7|19
1703056200000|2023-12-20 07:10:00|10194.2|10189.2|10194.5|10189.5|10195.7|10190.7|10192.7|10187.7|18
1703056500000|2023-12-20 07:15:00|10194.7|10189.7|10194.5|10189.5|10196|10191|10193.5|10188.5|6
1703056800000|2023-12-20 07:20:00|10194.2|10189.2|10193|10188|10195.4|10190.4|10192.5|10187.5|22
1703057100000|2023-12-20 07:25:00|10192.7|10187.7|10192.9|10187.9|10193.7|10188.7|10191.5|10186.5|18
1703057400000|2023-12-20 07:30:00|10193.2|10188.2|10189.2|10184.2|10193.9|10188.9|10188.9|10183.9|37
1703057700000|2023-12-20 07:35:00|10189.4|10184.4|10189.4|10184.4|10191|10186|10189|10184|28
1703058000000|2023-12-20 07:40:00|10189.2|10184.2|10190|10185|10191|10186|10188|10183|61
1703058300000|2023-12-20 07:45:00|10189.7|10184.7|10188|10183|10190.4|10185.4|10187.5|10182.5|16
1703058600000|2023-12-20 07:50:00|10187.7|10182.7|10187.2|10182.2|10188|10183|10185|10180|30
1703058900000|2023-12-20 07:55:00|10187|10182|10188.2|10183.2|10190.2|10185.2|10187|10182|20
1703059200000|2023-12-20 08:00:00|10188.4|10183.4|10190|10185|10192.2|10187.2|10188.2|10183.2|40
1703059500000|2023-12-20 08:05:00|10190.2|10185.2|10187|10182|10190.5|10185.5|10187|10182|31
1703059800000|2023-12-20 08:10:00|10187.2|10182.2|10190.5|10185.5|10190.9|10185.9|10186.5|10181.5|15
1703060100000|2023-12-20 08:15:00|10190.7|10185.7|10188.5|10183.5|10190.7|10185.7|10186.5|10181.5|38
1703060400000|2023-12-20 08:20:00|10188.2|10183.2|10186.2|10181.2|10190.5|10185.5|10186.2|10181.2|9
1703060700000|2023-12-20 08:25:00|10186|10181|10185|10180|10189|10184|10184.5|10179.5|7
1703061000000|2023-12-20 08:30:00|10184.7|10179.7|10184.5|10179.5|10187|10182|10184.2|10179.2|10
1703061300000|2023-12-20 08:35:00|10184.4|10179.4|10188|10183|10188.2|10183.2|10184.4|10179.4|19
1703061600000|2023-12-20 08:40:00|10188.2|10183.2|10192.7|10187.7|10193.4|10188.4|10188|10183|16
1703061900000|2023-12-20 08:45:00|10192.5|10187.5|10191.4|10186.4|10193|10188|10191|10186|21
1703062200000|2023-12-20 08:50:00|10191.7|10186.7|10192.5|10187.5|10192.9|10187.9|10189|10184|15
1703062500000|2023-12-20 08:55:00|10192.4|10187.4|10191.4|10186.4|10194.2|10189.2|10191.2|10186.2|18
1703062800000|2023-12-20 09:00:00|10191.2|10186.2|10191.2|10186.2|10191.9|10186.9|10188.2|10183.2|22
1703063100000|2023-12-20 09:05:00|10191.4|10186.4|10193.4|10188.4|10193.4|10188.4|10190.2|10185.2|16
1703063400000|2023-12-20 09:10:00|10193.7|10188.7|10192.2|10187.2|10193.9|10188.9|10190.7|10185.7|8
1703063700000|2023-12-20 09:15:00|10192|10187|10193|10188|10195.2|10190.2|10190.7|10185.7|20
1703064000000|2023-12-20 09:20:00|10192.9|10187.9|10191.4|10186.4|10193.9|10188.9|10191.2|10186.2|32
1703064300000|2023-12-20 09:25:00|10191.7|10186.7|10191.4|10186.4|10191.9|10186.9|10189.9|10184.9|12
1703064600000|2023-12-20 09:30:00|10191.2|10186.2|10189.4|10184.4|10191.9|10186.9|10188.9|10183.9|11
1703064900000|2023-12-20 09:35:00|10189.7|10184.7|10188.2|10183.2|10190.7|10185.7|10187.9|10182.9|11
1703065200000|2023-12-20 09:40:00|10188.4|10183.4|10188.7|10183.7|10188.9|10183.9|10186.9|10181.9|12
1703065500000|2023-12-20 09:45:00|10188.4|10183.4|10187.2|10182.2|10188.9|10183.9|10186.7|10181.7|17
1703065800000|2023-12-20 09:50:00|10187.4|10182.4|10186.2|10181.2|10187.9|10182.9|10185.9|10180.9|7
1703066100000|2023-12-20 09:55:00|10186.4|10181.4|10186.7|10181.7|10187.2|10182.2|10185.9|10180.9|10
1703066400000|2023-12-20 10:00:00|10186.4|10181.4|10187.9|10182.9|10188.9|10183.9|10185.2|10180.2|12
1703066700000|2023-12-20 10:05:00|10188.2|10183.2|10189.4|10184.4|10189.7|10184.7|10186.9|10181.9|21
1703067000000|2023-12-20 10:10:00|10189.7|10184.7|10190.4|10185.4|10190.7|10185.7|10188.4|10183.4|41
1703067300000|2023-12-20 10:15:00|10190.7|10185.7|10191.4|10186.4|10192.2|10187.2|10188.9|10183.9|9
1703067600000|2023-12-20 10:20:00|10191.2|10186.2|10194.4|10189.4|10195.4|10190.4|10191.2|10186.2|18
1703067900000|2023-12-20 10:25:00|10194.7|10189.7|10195.4|10190.4|10196.4|10191.4|10193.9|10188.9|12
1703068200000|2023-12-20 10:30:00|10194.9|10189.9|10196.4|10191.4|10197.9|10192.9|10194.4|10189.4|17
1703068500000|2023-12-20 10:35:00|10196.9|10191.9|10196.2|10191.2|10196.9|10191.9|10194.9|10189.9|3
1703068800000|2023-12-20 10:40:00|10195.9|10190.9|10194.9|10189.9|10195.9|10190.9|10193.9|10188.9|7
1703069100000|2023-12-20 10:45:00|10195.2|10190.2|10193.2|10188.2|10195.2|10190.2|10193.2|10188.2|5
1703069400000|2023-12-20 10:50:00|10193.4|10188.4|10190.7|10185.7|10193.9|10188.9|10190.4|10185.4|10
1703069700000|2023-12-20 10:55:00|10190.9|10185.9|10195.4|10190.4|10195.9|10190.9|10190.9|10185.9|7
1703070000000|2023-12-20 11:00:00|10195.2|10190.2|10193.9|10188.9|10195.2|10190.2|10193.4|10188.4|7
1703070300000|2023-12-20 11:05:00|10193.7|10188.7|10196.2|10191.2|10196.4|10191.4|10190.7|10185.7|14
1703070600000|2023-12-20 11:10:00|10196.4|10191.4|10196.4|10191.4|10197.9|10192.9|10195.4|10190.4|36
1703070900000|2023-12-20 11:15:00|10196.7|10191.7|10199.9|10194.9|10199.9|10194.9|10195.4|10190.4|17
1703071200000|2023-12-20 11:20:00|10199.7|10194.7|10201.9|10196.9|10202.4|10197.4|10199.4|10194.4|77
1703071500000|2023-12-20 11:25:00|10201.7|10196.7|10201.7|10196.7|10202.9|10197.9|10200.9|10195.9|28
1703071800000|2023-12-20 11:30:00|10201.4|10196.4|10202.9|10197.9|10203.4|10198.4|10201.2|10196.2|48
1703072100000|2023-12-20 11:35:00|10203.2|10198.2|10200.4|10195.4|10203.4|10198.4|10199.4|10194.4|10
1703072400000|2023-12-20 11:40:00|10200.7|10195.7|10202.2|10197.2|10202.4|10197.4|10200.2|10195.2|21
1703072700000|2023-12-20 11:45:00|10201.9|10196.9|10201.4|10196.4|10201.9|10196.9|10200.4|10195.4|15
1703073000000|2023-12-20 11:50:00|10201.2|10196.2|10201.4|10196.4|10202.9|10197.9|10200.9|10195.9|17
1703073300000|2023-12-20 11:55:00|10202.2|10197.2|10204.4|10199.4|10205.9|10200.9|10201.4|10196.4|19
1703073600000|2023-12-20 12:00:00|10204.9|10199.9|10204.9|10199.9|10206.4|10201.4|10203.9|10198.9|28
1703073900000|2023-12-20 12:05:00|10205.2|10200.2|10202.7|10197.7|10205.2|10200.2|10200.9|10195.9|33
1703074200000|2023-12-20 12:10:00|10202.4|10197.4|10205.4|10200.4|10205.9|10200.9|10201.4|10196.4|25
1703074500000|2023-12-20 12:15:00|10205.7|10200.7|10203.4|10198.4|10206.4|10201.4|10203.2|10198.2|67
1703074800000|2023-12-20 12:20:00|10203.9|10198.9|10204.4|10199.4|10204.9|10199.9|10202.9|10197.9|24
1703075100000|2023-12-20 12:25:00|10204.2|10199.2|10207.4|10202.4|10207.4|10202.4|10203.7|10198.7|49
1703075400000|2023-12-20 12:30:00|10207.2|10202.2|10207.4|10202.4|10208.4|10203.4|10206.1|10201.1|25
1703075700000|2023-12-20 12:35:00|10207.6|10202.6|10207.9|10202.9|10208.1|10203.1|10206.4|10201.4|14
1703076000000|2023-12-20 12:40:00|10207.4|10202.4|10206.9|10201.9|10207.9|10202.9|10205.9|10200.9|18
1703076300000|2023-12-20 12:45:00|10207.1|10202.1|10207.9|10202.9|10207.9|10202.9|10204.9|10199.9|21
1703076600000|2023-12-20 12:50:00|10207.6|10202.6|10208.9|10203.9|10209.4|10204.4|10205.9|10200.9|22
1703076900000|2023-12-20 12:55:00|10209.1|10204.1|10209.4|10204.4|10211.9|10206.9|10208.4|10203.4|73
1703077200000|2023-12-20 13:00:00|10209.6|10204.6|10208.9|10203.9|10210.4|10205.4|10206.6|10201.6|30
1703077500000|2023-12-20 13:05:00|10208.6|10203.6|10204.9|10199.9|10209.4|10204.4|10204.6|10199.6|33
1703077800000|2023-12-20 13:10:00|10204.6|10199.6|10201.9|10196.9|10204.9|10199.9|10201.1|10196.1|18
1703078100000|2023-12-20 13:15:00|10201.6|10196.6|10204.4|10199.4|10205.1|10200.1|10201.6|10196.6|55
1703078400000|2023-12-20 13:20:00|10203.9|10198.9|10201.6|10196.6|10204.9|10199.9|10201.4|10196.4|61
1703078700000|2023-12-20 13:25:00|10201.9|10196.9|10200.4|10195.4|10202.4|10197.4|10198.9|10193.9|111
1703079000000|2023-12-20 13:30:00|10200.1|10195.1|10197.4|10192.4|10200.4|10195.4|10195.9|10190.9|52
1703079300000|2023-12-20 13:35:00|10197.6|10192.6|10197.4|10192.4|10198.9|10193.9|10196.9|10191.9|34
1703079600000|2023-12-20 13:40:00|10197.6|10192.6|10194.9|10189.9|10198.3|10193.3|10194.6|10189.6|25
1703079900000|2023-12-20 13:45:00|10194.4|10189.4|10191.4|10186.4|10194.4|10189.4|10191.4|10186.4|47
1703080200000|2023-12-20 13:50:00|10191.3|10186.3|10190.3|10185.3|10192.8|10187.8|10189.1|10184.1|74
1703080500000|2023-12-20 13:55:00|10190.1|10185.1|10189.9|10184.9|10191.3|10186.3|10188.9|10183.9|30
1703080800000|2023-12-20 14:00:00|10190.1|10185.1|10190.4|10185.4|10192.6|10187.6|10188.9|10183.9|29
1703081100000|2023-12-20 14:05:00|10190.6|10185.6|10189.1|10184.1|10192.4|10187.4|10188.9|10183.9|41
1703081400000|2023-12-20 14:10:00|10188.9|10183.9|10185.4|10180.4|10189.3|10184.3|10185.1|10180.1|34
1703081700000|2023-12-20 14:15:00|10185.6|10180.6|10187.1|10182.1|10189.1|10184.1|10185.6|10180.6|50
1703082000000|2023-12-20 14:20:00|10186.9|10181.9|10188.9|10183.9|10190.1|10185.1|10186.9|10181.9|40
1703082300000|2023-12-20 14:25:00|10189.1|10184.1|10187.4|10182.4|10189.4|10184.4|10185.9|10180.9|21
1703082600000|2023-12-20 14:30:00|10187.9|10182.9|10185.9|10180.9|10189.4|10184.4|10185.4|10180.4|56
1703082900000|2023-12-20 14:35:00|10186.1|10181.1|10188.8|10183.8|10188.8|10183.8|10185.4|10180.4|54
1703083200000|2023-12-20 14:40:00|10188.9|10183.9|10186.6|10181.6|10189.8|10184.8|10186.4|10181.4|28
1703083500000|2023-12-20 14:45:00|10186.8|10181.8|10187.4|10182.4|10188.8|10183.8|10185.4|10180.4|35
1703083800000|2023-12-20 14:50:00|10187.1|10182.1|10185.4|10180.4|10187.6|10182.6|10184.1|10179.1|35
1703084100000|2023-12-20 14:55:00|10185.1|10180.1|10181.9|10176.9|10187.4|10182.4|10180.9|10175.9|87
1703084400000|2023-12-20 15:00:00|10181.8|10176.8|10188.8|10183.8|10190.3|10185.3|10180.1|10175.1|167
1703084700000|2023-12-20 15:05:00|10189.1|10184.1|10183.4|10178.4|10189.3|10184.3|10183.4|10178.4|59
1703085000000|2023-12-20 15:10:00|10183.6|10178.6|10189.3|10184.3|10190.8|10185.8|10182.6|10177.6|58
1703085300000|2023-12-20 15:15:00|10189.6|10184.6|10189.8|10184.8|10191.3|10186.3|10187.9|10182.9|43
1703085600000|2023-12-20 15:20:00|10189.6|10184.6|10193.3|10188.3|10193.5|10188.5|10188.6|10183.6|56
1703085900000|2023-12-20 15:25:00|10193|10188|10193.1|10188.1|10196.9|10191.9|10192.8|10187.8|55
1703086200000|2023-12-20 15:30:00|10192.9|10187.9|10185.3|10180.3|10193.4|10188.4|10185.1|10180.1|51
1703086500000|2023-12-20 15:35:00|10185.6|10180.6|10184.6|10179.6|10185.8|10180.8|10182.9|10177.9|60
1703086800000|2023-12-20 15:40:00|10184.4|10179.4|10183.4|10178.4|10185.1|10180.1|10182.1|10177.1|35
1703087100000|2023-12-20 15:45:00|10183.6|10178.6|10186.9|10181.9|10187.4|10182.4|10183.3|10178.3|51
1703087400000|2023-12-20 15:50:00|10187.1|10182.1|10187.3|10182.3|10188.8|10183.8|10186.1|10181.1|41
1703087700000|2023-12-20 15:55:00|10187.1|10182.1|10183.6|10178.6|10188.3|10183.3|10183.4|10178.4|35
1703088000000|2023-12-20 16:00:00|10183.4|10178.4|10185.1|10180.1|10186.3|10181.3|10182.8|10177.8|68
1703088300000|2023-12-20 16:05:00|10185.3|10180.3|10183.3|10178.3|10185.6|10180.6|10181.8|10176.8|51
1703088600000|2023-12-20 16:10:00|10183.6|10178.6|10183.8|10178.8|10184.3|10179.3|10182.1|10177.1|15
1703088900000|2023-12-20 16:15:00|10183.6|10178.6|10184.8|10179.8|10185.3|10180.3|10183.1|10178.1|25
1703089200000|2023-12-20 16:20:00|10184.6|10179.6|10184.8|10179.8|10185.6|10180.6|10182.3|10177.3|7
1703089500000|2023-12-20 16:25:00|10184.6|10179.6|10184.3|10179.3|10187.3|10182.3|10183.8|10178.8|5
1703089800000|2023-12-20 16:30:00|10184.6|10179.6|10188.8|10183.8|10189|10184|10184.1|10179.1|24
1703090100000|2023-12-20 16:35:00|10188.5|10183.5|10188.8|10183.8|10190.3|10185.3|10188.1|10183.1|19
1703090400000|2023-12-20 16:40:00|10189.1|10184.1|10189.8|10184.8|10190.3|10185.3|10187.3|10182.3|18
1703090700000|2023-12-20 16:45:00|10189.6|10184.6|10192.8|10187.8|10192.8|10187.8|10189.1|10184.1|29
1703091000000|2023-12-20 16:50:00|10192.6|10187.6|10193.1|10188.1|10193.3|10188.3|10191.1|10186.1|6
1703091300000|2023-12-20 16:55:00|10193.3|10188.3|10194.3|10189.3|10195.3|10190.3|10191.6|10186.6|49
1703091600000|2023-12-20 17:00:00|10194.6|10189.6|10194.8|10189.8|10196.3|10191.3|10194.3|10189.3|49
1703091900000|2023-12-20 17:05:00|10195.1|10190.1|10196.1|10191.1|10196.8|10191.8|10194.3|10189.3|26
1703092200000|2023-12-20 17:10:00|10196.3|10191.3|10196.8|10191.8|10196.8|10191.8|10194.8|10189.8|53
1703092500000|2023-12-20 17:15:00|10197.1|10192.1|10196.3|10191.3|10197.8|10192.8|10195.6|10190.6|63
1703092800000|2023-12-20 17:20:00|10196.6|10191.6|10199.1|10194.1|10200.1|10195.1|10196.3|10191.3|38
1703093100000|2023-12-20 17:25:00|10199.3|10194.3|10197.8|10192.8|10199.8|10194.8|10197.1|10192.1|27
1703093400000|2023-12-20 17:30:00|10197.1|10192.1|10197.3|10192.3|10198.1|10193.1|10196.3|10191.3|30
1703093700000|2023-12-20 17:35:00|10197.1|10192.1|10196.3|10191.3|10199.3|10194.3|10196.3|10191.3|15
1703094000000|2023-12-20 17:40:00|10196.6|10191.6|10196.6|10191.6|10198.1|10193.1|10195.3|10190.3|1
1703094300000|2023-12-20 17:45:00|10196.8|10191.8|10194.8|10189.8|10196.8|10191.8|10193.8|10188.8|40
1703094600000|2023-12-20 17:50:00|10194.6|10189.6|10194.1|10189.1|10195.1|10190.1|10192.3|10187.3|41
1703094900000|2023-12-20 17:55:00|10193.8|10188.8|10193.3|10188.3|10194.3|10189.3|10190.8|10185.8|52
1703095200000|2023-12-20 18:00:00|10193.6|10188.6|10191.8|10186.8|10195.8|10190.8|10191.8|10186.8|170
1703095500000|2023-12-20 18:05:00|10192.3|10187.3|10192.6|10187.6|10194.3|10189.3|10192.1|10187.1|20
1703095800000|2023-12-20 18:10:00|10192.3|10187.3|10193.1|10188.1|10193.3|10188.3|10191.8|10186.8|13
1703096100000|2023-12-20 18:15:00|10192.8|10187.8|10192.1|10187.1|10193.3|10188.3|10191.8|10186.8|30
1703096400000|2023-12-20 18:20:00|10192.3|10187.3|10193.1|10188.1|10193.8|10188.8|10191.8|10186.8|11
1703096700000|2023-12-20 18:25:00|10192.8|10187.8|10193.3|10188.3|10194.3|10189.3|10192.3|10187.3|9
1703097000000|2023-12-20 18:30:00|10192.6|10187.6|10189.8|10184.8|10192.8|10187.8|10189.8|10184.8|7
1703097300000|2023-12-20 18:35:00|10190.1|10185.1|10191.1|10186.1|10192.3|10187.3|10189.8|10184.8|25
1703097600000|2023-12-20 18:40:00|10191.3|10186.3|10193.3|10188.3|10193.8|10188.8|10190.8|10185.8|9
1703097900000|2023-12-20 18:45:00|10193.1|10188.1|10191.6|10186.6|10193.8|10188.8|10191.3|10186.3|22
1703098200000|2023-12-20 18:50:00|10191.3|10186.3|10189.8|10184.8|10192.3|10187.3|10189.8|10184.8|17
1703098500000|2023-12-20 18:55:00|10190.3|10185.3|10192.3|10187.3|10192.3|10187.3|10189.3|10184.3|14
1703098800000|2023-12-20 19:00:00|10192.6|10187.6|10194.8|10189.8|10194.8|10189.8|10192.6|10187.6|7
1703099100000|2023-12-20 19:05:00|10194.3|10189.3|10194.3|10189.3|10195.1|10190.1|10193.1|10188.1|14
1703099400000|2023-12-20 19:10:00|10194.8|10189.8|10191.3|10186.3|10194.8|10189.8|10191.3|10186.3|7
1703099700000|2023-12-20 19:15:00|10191.5|10186.5|10192.1|10187.1|10192.8|10187.8|10191.3|10186.3|4
1703100000000|2023-12-20 19:20:00|10191.8|10186.8|10192.3|10187.3|10193.3|10188.3|10191.8|10186.8|3
1703100300000|2023-12-20 19:25:00|10192.5|10187.5|10192.3|10187.3|10193.8|10188.8|10191.5|10186.5|12
1703100600000|2023-12-20 19:30:00|10192.1|10187.1|10193.8|10188.8|10194.8|10189.8|10191.8|10186.8|7
1703100900000|2023-12-20 19:35:00|10193.5|10188.5|10197.8|10192.8|10197.8|10192.8|10193.3|10188.3|19
1703101200000|2023-12-20 19:40:00|10198.3|10193.3|10201|10196|10201|10196|10198.3|10193.3|91
1703101500000|2023-12-20 19:45:00|10201.3|10196.3|10202.3|10197.3|10202.5|10197.5|10200.3|10195.3|29
1703101800000|2023-12-20 19:50:00|10202|10197|10204.5|10199.5|10208.8|10203.8|10202|10197|103
1703102100000|2023-12-20 19:55:00|10204.3|10199.3|10205.3|10200.3|10208.3|10203.3|10202.3|10197.3|214
1703102400000|2023-12-20 20:00:00|10206|10201|10208.3|10203.3|10209|10204|10205.8|10200.8|41
1703102700000|2023-12-20 20:05:00|10208.5|10203.5|10209.3|10204.3|10213.3|10208.3|10207.5|10202.5|85
1703103000000|2023-12-20 20:10:00|10208.8|10203.8|10208|10203|10208.8|10203.8|10205.8|10200.8|24
1703103300000|2023-12-20 20:15:00|10207.8|10202.8|10203.8|10198.8|10207.8|10202.8|10203.3|10198.3|68
1703103600000|2023-12-20 20:20:00|10203.5|10198.5|10206.3|10201.3|10206.3|10201.3|10203.3|10198.3|7
1703103900000|2023-12-20 20:25:00|10206.5|10201.5|10205|10200|10207.3|10202.3|10204.3|10199.3|27
1703104200000|2023-12-20 20:30:00|10204.8|10199.8|10205.3|10200.3|10206.8|10201.8|10202.8|10197.8|11
1703104500000|2023-12-20 20:35:00|10205.5|10200.5|10208.8|10203.8|10209.3|10204.3|10205.5|10200.5|33
1703104800000|2023-12-20 20:40:00|10208.5|10203.5|10206.5|10201.5|10208.8|10203.8|10206|10201|17
1703105100000|2023-12-20 20:45:00|10206.3|10201.3|10208.5|10203.5|10209.5|10204.5|10205.8|10200.8|22
1703105400000|2023-12-20 20:50:00|10208.3|10203.3|10212.3|10207.3|10213.3|10208.3|10207.3|10202.3|33
1703105700000|2023-12-20 20:55:00|10212.5|10207.5|10217.3|10212.3|10217.8|10212.8|10212.5|10207.5|161
1703106000000|2023-12-20 21:00:00|10217.5|10212.5|10214.5|10209.5|10218.8|10213.8|10213.5|10208.5|59
1703106300000|2023-12-20 21:05:00|10214.3|10209.3|10213|10208|10214.8|10209.8|10212.3|10207.3|9
1703106600000|2023-12-20 21:10:00|10212.8|10207.8|10211.8|10206.8|10213|10208|10211.3|10206.3|26
1703106900000|2023-12-20 21:15:00|10212|10207|10209.8|10204.8|10212.3|10207.3|10209.8|10204.8|0
1703107200000|2023-12-20 21:20:00|10210|10205|10210.3|10205.3|10211.3|10206.3|10209.3|10204.3|3
1703107500000|2023-12-20 21:25:00|10210.5|10205.5|10210|10205|10210.8|10205.8|10208.8|10203.8|6
1703107800000|2023-12-20 21:30:00|10210.2|10205.2|10209.5|10204.5|10211.3|10206.3|10209.5|10204.5|5
1703108100000|2023-12-20 21:35:00|10209.7|10204.7|10209|10204|10209.8|10204.8|10207.8|10202.8|9
1703108400000|2023-12-20 21:40:00|10209.2|10204.2|10208|10203|10210|10205|10207.8|10202.8|15
1703108700000|2023-12-20 21:45:00|10207.8|10202.8|10208.3|10203.3|10208.8|10203.8|10207.8|10202.8|3
1703109000000|2023-12-20 21:50:00|10208.5|10203.5|10208.5|10203.5|10208.8|10203.8|10207.5|10202.5|3
1703109300000|2023-12-20 21:55:00|10208.3|10203.3|10209.8|10200.8|10209.8|10203.5|10206.8|10200.1|5
1703120400000|2023-12-21 01:00:00|10201.5|10196.5|10201|10196|10202.5|10197.5|10200.5|10195.5|30
1703120700000|2023-12-21 01:05:00|10200.7|10195.7|10202.2|10197.2|10202.2|10197.2|10200.2|10195.2|10
1703121000000|2023-12-21 01:10:00|10202|10197|10201.5|10196.5|10203|10198|10201|10196|15
1703121300000|2023-12-21 01:15:00|10201.7|10196.7|10200.7|10195.7|10201.7|10196.7|10199.7|10194.7|46
1703121600000|2023-12-21 01:20:00|10200.5|10195.5|10200|10195|10200.7|10195.7|10199.7|10194.7|31
1703121900000|2023-12-21 01:25:00|10199.8|10194.8|10199.2|10194.2|10200.2|10195.2|10199|10194|1
1703122200000|2023-12-21 01:30:00|10199|10194|10196.7|10191.7|10199.2|10194.2|10196.2|10191.2|15
1703122500000|2023-12-21 01:35:00|10197|10192|10197|10192|10199.2|10194.2|10196.7|10191.7|2
1703122800000|2023-12-21 01:40:00|10197.2|10192.2|10197.5|10192.5|10198.7|10193.7|10196.7|10191.7|0
1703123100000|2023-12-21 01:45:00|10197.2|10192.2|10196.2|10191.2|10197.5|10192.5|10194.7|10189.7|7
1703123400000|2023-12-21 01:50:00|10196.5|10191.5|10197.5|10192.5|10198.5|10193.5|10196.2|10191.2|6
1703123700000|2023-12-21 01:55:00|10197.2|10192.2|10196.7|10191.7|10198|10193|10195.7|10190.7|6
1703124000000|2023-12-21 02:00:00|10197|10192|10193.7|10188.7|10197.2|10192.2|10193.7|10188.7|15
1703124300000|2023-12-21 02:05:00|10194.2|10189.2|10196|10191|10196.5|10191.5|10193.7|10188.7|11
1703124600000|2023-12-21 02:10:00|10196.2|10191.2|10196.5|10191.5|10197.2|10192.2|10195.5|10190.5|3
1703124900000|2023-12-21 02:15:00|10196.7|10191.7|10198|10193|10198.7|10193.7|10196.2|10191.2|9
1703125200000|2023-12-21 02:20:00|10198.2|10193.2|10198|10193|10199.5|10194.5|10197.5|10192.5|1
1703125500000|2023-12-21 02:25:00|10197.7|10192.7|10200.5|10195.5|10201.2|10196.2|10197.7|10192.7|3
1703125800000|2023-12-21 02:30:00|10200.7|10195.7|10199.7|10194.7|10201.7|10196.7|10199.5|10194.5|10
1703126100000|2023-12-21 02:35:00|10200.2|10195.2|10199.5|10194.5|10201|10196|10199.2|10194.2|12
1703126400000|2023-12-21 02:40:00|10199.7|10194.7|10200.2|10195.2|10200.9|10195.9|10199.2|10194.2|5
1703126700000|2023-12-21 02:45:00|10200|10195|10198.7|10193.7|10200.2|10195.2|10198|10193|2
1703127000000|2023-12-21 02:50:00|10198.5|10193.5|10197.7|10192.7|10199.5|10194.5|10197.7|10192.7|3
1703127300000|2023-12-21 02:55:00|10198|10193|10197.7|10192.7|10198.5|10193.5|10197.5|10192.5|4
1703127600000|2023-12-21 03:00:00|10197.5|10192.5|10197.7|10192.7|10198.5|10193.5|10197.5|10192.5|7
1703127900000|2023-12-21 03:05:00|10198|10193|10198.2|10193.2|10198.5|10193.5|10196.7|10191.7|6
1703128200000|2023-12-21 03:10:00|10198|10193|10198.2|10193.2|10198.9|10193.9|10198|10193|0
1703128500000|2023-12-21 03:15:00|10198|10193|10198.5|10193.5|10199.4|10194.4|10197.7|10192.7|1
1703128800000|2023-12-21 03:20:00|10198.7|10193.7|10199.7|10194.7|10200.2|10195.2|10198.5|10193.5|1
1703129100000|2023-12-21 03:25:00|10199.4|10194.4|10200.2|10195.2|10200.2|10195.2|10199.2|10194.2|3
1703129400000|2023-12-21 03:30:00|10200.4|10195.4|10200.4|10195.4|10200.9|10195.9|10199.9|10194.9|2
1703129700000|2023-12-21 03:35:00|10200.7|10195.7|10199.9|10194.9|10201|10196|10199.4|10194.4|1
1703130000000|2023-12-21 03:40:00|10200.2|10195.2|10198.4|10193.4|10200.2|10195.2|10198.2|10193.2|2
1703130300000|2023-12-21 03:45:00|10198.7|10193.7|10199.7|10194.7|10200.7|10195.7|10198.7|10193.7|11
1703130600000|2023-12-21 03:50:00|10200|10195|10199.2|10194.2|10200|10195|10198.2|10193.2|0
1703130900000|2023-12-21 03:55:00|10199.4|10194.4|10198.4|10193.4|10199.4|10194.4|10197.4|10192.4|4
1703131200000|2023-12-21 04:00:00|10198.2|10193.2|10199.4|10194.4|10199.7|10194.7|10197.9|10192.9|6
1703131500000|2023-12-21 04:05:00|10199.7|10194.7|10199.4|10194.4|10199.9|10194.9|10198.9|10193.9|4
1703131800000|2023-12-21 04:10:00|10199.7|10194.7|10197.7|10192.7|10199.7|10194.7|10197.4|10192.4|7
1703132100000|2023-12-21 04:15:00|10197.9|10192.9|10197.4|10192.4|10198.2|10193.2|10196.7|10191.7|4
1703132400000|2023-12-21 04:20:00|10197.7|10192.7|10197.4|10192.4|10197.9|10192.9|10197.2|10192.2|0
1703132700000|2023-12-21 04:25:00|10197.2|10192.2|10197.7|10192.7|10197.9|10192.9|10196.9|10191.9|3
1703133000000|2023-12-21 04:30:00|10197.4|10192.4|10196.9|10191.9|10197.7|10192.7|10196.7|10191.7|2
1703133300000|2023-12-21 04:35:00|10197.2|10192.2|10196.7|10191.7|10197.2|10192.2|10196.4|10191.4|0
1703133600000|2023-12-21 04:40:00|10196.9|10191.9|10196.7|10191.7|10197.7|10192.7|10196.7|10191.7|0
1703133900000|2023-12-21 04:45:00|10196.9|10191.9|10196.4|10191.4|10197.4|10192.4|10195.9|10190.9|13
1703134200000|2023-12-21 04:50:00|10196.2|10191.2|10196.2|10191.2|10197.2|10192.2|10195.9|10190.9|0
1703134500000|2023-12-21 04:55:00|10196.4|10191.4|10197.4|10192.4|10197.4|10192.4|10196.2|10191.2|2
1703134800000|2023-12-21 05:00:00|10197.2|10192.2|10196.9|10191.9|10197.7|10192.7|10196.7|10191.7|0
1703135100000|2023-12-21 05:05:00|10197.2|10192.2|10196.2|10191.2|10197.2|10192.2|10196.2|10191.2|1
1703135400000|2023-12-21 05:10:00|10195.9|10190.9|10195.7|10190.7|10196.2|10191.2|10194.7|10189.7|1
1703135700000|2023-12-21 05:15:00|10195.9|10190.9|10196.4|10191.4|10197.2|10192.2|10195.9|10190.9|1
1703136000000|2023-12-21 05:20:00|10196.7|10191.7|10194.4|10189.4|10196.7|10191.7|10194.2|10189.2|0
1703136300000|2023-12-21 05:25:00|10194.7|10189.7|10194.7|10189.7|10194.7|10189.7|10193.2|10188.2|15
1703136600000|2023-12-21 05:30:00|10194.4|10189.4|10193.7|10188.7|10194.7|10189.7|10193.4|10188.4|2
1703136900000|2023-12-21 05:35:00|10193.9|10188.9|10195.2|10190.2|10195.7|10190.7|10193.9|10188.9|1
1703137200000|2023-12-21 05:40:00|10195.4|10190.4|10195.7|10190.7|10196.2|10191.2|10195.2|10190.2|6
1703137500000|2023-12-21 05:45:00|10195.9|10190.9|10194.9|10189.9|10196.2|10191.2|10194.2|10189.2|3
1703137800000|2023-12-21 05:50:00|10195.2|10190.2|10194.4|10189.4|10196.2|10191.2|10194.2|10189.2|0
1703138100000|2023-12-21 05:55:00|10194.7|10189.7|10192.9|10187.9|10194.7|10189.7|10192.2|10187.2|10
1703138400000|2023-12-21 06:00:00|10193.2|10188.2|10195.4|10190.4|10195.7|10190.7|10192.9|10187.9|24
1703138700000|2023-12-21 06:05:00|10195.7|10190.7|10197.7|10192.7|10198.2|10193.2|10195.7|10190.7|14
1703139000000|2023-12-21 06:10:00|10197.9|10192.9|10200.2|10195.2|10200.7|10195.7|10197.9|10192.9|13
1703139300000|2023-12-21 06:15:00|10199.9|10194.9|10200.2|10195.2|10200.2|10195.2|10198.4|10193.4|3
1703139600000|2023-12-21 06:20:00|10200.4|10195.4|10200.6|10195.6|10201.2|10196.2|10199.4|10194.4|6
1703139900000|2023-12-21 06:25:00|10200.9|10195.9|10200.7|10195.7|10201.2|10196.2|10199.7|10194.7|3
1703140200000|2023-12-21 06:30:00|10200.4|10195.4|10200.9|10195.9|10201.2|10196.2|10199.4|10194.4|15
1703140500000|2023-12-21 06:35:00|10201.2|10196.2|10201.2|10196.2|10201.2|10196.2|10200.2|10195.2|6
1703140800000|2023-12-21 06:40:00|10201.4|10196.4|10202.1|10197.1|10202.4|10197.4|10201.2|10196.2|26
1703141100000|2023-12-21 06:45:00|10201.9|10196.9|10203|10198|10204.1|10199.1|10201.7|10196.7|27
1703141400000|2023-12-21 06:50:00|10203.2|10198.2|10203.1|10198.1|10203.6|10198.6|10202.5|10197.5|5
1703141700000|2023-12-21 06:55:00|10202.6|10197.6|10202.4|10197.4|10203.1|10198.1|10202.1|10197.1|24
1703142000000|2023-12-21 07:00:00|10202.6|10197.6|10202.4|10197.4|10204.4|10199.4|10202.1|10197.1|28
1703142300000|2023-12-21 07:05:00|10202.1|10197.1|10201.6|10196.6|10203.9|10198.9|10200.9|10195.9|11
1703142600000|2023-12-21 07:10:00|10201.9|10196.9|10200.4|10195.4|10201.9|10196.9|10199.9|10194.9|14
1703142900000|2023-12-21 07:15:00|10200.6|10195.6|10201.4|10196.4|10201.6|10196.6|10199.1|10194.1|31
1703143200000|2023-12-21 07:20:00|10201.1|10196.1|10202.6|10197.6|10203.9|10198.9|10200.6|10195.6|2
1703143500000|2023-12-21 07:25:00|10202.4|10197.4|10199.6|10194.6|10202.9|10197.9|10199.4|10194.4|11
1703143800000|2023-12-21 07:30:00|10199.4|10194.4|10198.1|10193.1|10200.4|10195.4|10198.1|10193.1|3
1703144100000|2023-12-21 07:35:00|10198.4|10193.4|10199.4|10194.4|10199.6|10194.6|10198.1|10193.1|5
1703144400000|2023-12-21 07:40:00|10199.1|10194.1|10199.9|10194.9|10200.6|10195.6|10198.9|10193.9|8
1703144700000|2023-12-21 07:45:00|10200.1|10195.1|10202.4|10197.4|10202.9|10197.9|10199.9|10194.9|5
1703145000000|2023-12-21 07:50:00|10202.6|10197.6|10201.9|10196.9|10203.6|10198.6|10201.1|10196.1|8
1703145300000|2023-12-21 07:55:00|10202.1|10197.1|10202.1|10197.1|10203.6|10198.6|10201.6|10196.6|8
1703145600000|2023-12-21 08:00:00|10201.9|10196.9|10199.9|10194.9|10202.6|10197.6|10199.4|10194.4|19
1703145900000|2023-12-21 08:05:00|10200.1|10195.1|10196.9|10191.9|10200.4|10195.4|10196.6|10191.6|38
1703146200000|2023-12-21 08:10:00|10197.1|10192.1|10197.1|10192.1|10199.6|10194.6|10197.1|10192.1|7
1703146500000|2023-12-21 08:15:00|10197.6|10192.6|10198.6|10193.6|10200.1|10195.1|10197.6|10192.6|37
1703146800000|2023-12-21 08:20:00|10198.9|10193.9|10200.4|10195.4|10201.6|10196.6|10198.4|10193.4|27
1703147100000|2023-12-21 08:25:00|10200.6|10195.6|10199.6|10194.6|10201.9|10196.9|10198.9|10193.9|5
1703147400000|2023-12-21 08:30:00|10199.1|10194.1|10198.6|10193.6|10200.1|10195.1|10197.6|10192.6|11
1703147700000|2023-12-21 08:35:00|10198.9|10193.9|10200.1|10195.1|10202.1|10197.1|10198.6|10193.6|12
1703148000000|2023-12-21 08:40:00|10199.9|10194.9|10201.9|10196.9|10202.1|10197.1|10198.9|10193.9|56
1703148300000|2023-12-21 08:45:00|10201.6|10196.6|10205.6|10200.6|10205.8|10200.8|10201.6|10196.6|28
1703148600000|2023-12-21 08:50:00|10205.9|10200.9|10205.1|10200.1|10207.6|10202.6|10205.1|10200.1|31
1703148900000|2023-12-21 08:55:00|10205.4|10200.4|10207.6|10202.6|10208.6|10203.6|10205.4|10200.4|15
1703149200000|2023-12-21 09:00:00|10207.4|10202.4|10209.6|10204.6|10211.1|10206.1|10206.1|10201.1|28
1703149500000|2023-12-21 09:05:00|10210.1|10205.1|10210.9|10205.9|10210.9|10205.9|10208.9|10203.9|11
1703149800000|2023-12-21 09:10:00|10210.6|10205.6|10207.1|10202.1|10211.1|10206.1|10207.1|10202.1|28
1703150100000|2023-12-21 09:15:00|10207.4|10202.4|10206.9|10201.9|10208.1|10203.1|10206.9|10201.9|6
1703150400000|2023-12-21 09:20:00|10207.1|10202.1|10205.6|10200.6|10207.1|10202.1|10205.1|10200.1|8
1703150700000|2023-12-21 09:25:00|10205.8|10200.8|10204.1|10199.1|10206.4|10201.4|10203.1|10198.1|16
1703151000000|2023-12-21 09:30:00|10204.4|10199.4|10202.1|10197.1|10204.9|10199.9|10201.6|10196.6|12
1703151300000|2023-12-21 09:35:00|10201.9|10196.9|10202.4|10197.4|10202.6|10197.6|10200.6|10195.6|17
1703151600000|2023-12-21 09:40:00|10202.1|10197.1|10201.1|10196.1|10202.1|10197.1|10200.6|10195.6|3
1703151900000|2023-12-21 09:45:00|10201.4|10196.4|10200.1|10195.1|10203.6|10198.6|10199.6|10194.6|10
1703152200000|2023-12-21 09:50:00|10200.4|10195.4|10202.1|10197.1|10202.9|10197.9|10200.1|10195.1|6
1703152500000|2023-12-21 09:55:00|10202.4|10197.4|10202.6|10197.6|10203.9|10198.9|10200.1|10195.1|4
1703152800000|2023-12-21 10:00:00|10203.1|10198.1|10203.1|10198.1|10204.1|10199.1|10201.9|10196.9|4
1703153100000|2023-12-21 10:05:00|10203.6|10198.6|10203.6|10198.6|10205.3|10200.3|10202.1|10197.1|6
1703153400000|2023-12-21 10:10:00|10203.9|10198.9|10201.1|10196.1|10204.6|10199.6|10200.6|10195.6|5
1703153700000|2023-12-21 10:15:00|10201.3|10196.3|10199.6|10194.6|10202.4|10197.4|10199.6|10194.6|1
1703154000000|2023-12-21 10:20:00|10199.8|10194.8|10202.1|10197.1|10202.8|10197.8|10199.6|10194.6|9
1703154300000|2023-12-21 10:25:00|10202.3|10197.3|10203.6|10198.6|10204.3|10199.3|10201.4|10196.4|2
1703154600000|2023-12-21 10:30:00|10203.3|10198.3|10204.1|10199.1|10204.3|10199.3|10201.1|10196.1|6
1703154900000|2023-12-21 10:35:00|10203.8|10198.8|10204.3|10199.3|10205.3|10200.3|10203.3|10198.3|9
1703155200000|2023-12-21 10:40:00|10204.6|10199.6|10202.1|10197.1|10206.6|10201.6|10201.8|10196.8|31
1703155500000|2023-12-21 10:45:00|10202.3|10197.3|10198.3|10193.3|10202.6|10197.6|10198.1|10193.1|25
1703155800000|2023-12-21 10:50:00|10198.6|10193.6|10195.8|10190.8|10199.1|10194.1|10194.6|10189.6|20
1703156100000|2023-12-21 10:55:00|10196.1|10191.1|10195.6|10190.6|10196.3|10191.3|10194.6|10189.6|36
1703156400000|2023-12-21 11:00:00|10195.3|10190.3|10191.6|10186.6|10195.8|10190.8|10191.6|10186.6|28
1703156700000|2023-12-21 11:05:00|10191.1|10186.1|10190.8|10185.8|10192.1|10187.1|10190.6|10185.6|10
1703157000000|2023-12-21 11:10:00|10190.6|10185.6|10189.1|10184.1|10191.1|10186.1|10188.3|10183.3|15
1703157300000|2023-12-21 11:15:00|10189.3|10184.3|10187.6|10182.6|10189.6|10184.6|10186.8|10181.8|23
1703157600000|2023-12-21 11:20:00|10187.3|10182.3|10185.8|10180.8|10187.8|10182.8|10185.3|10180.3|16
1703157900000|2023-12-21 11:25:00|10186.1|10181.1|10185.1|10180.1|10186.8|10181.8|10184.8|10179.8|81
1703158200000|2023-12-21 11:30:00|10185.3|10180.3|10179.1|10174.1|10185.6|10180.6|10178.6|10173.6|44
1703158500000|2023-12-21 11:35:00|10178.8|10173.8|10173.1|10168.1|10180|10175|10171.1|10166.1|47
1703158800000|2023-12-21 11:40:00|10173.3|10168.3|10174.3|10169.3|10175.3|10170.3|10170.1|10165.1|108
1703159100000|2023-12-21 11:45:00|10174.6|10169.6|10173.1|10168.1|10175.3|10170.3|10172.1|10167.1|43
1703159400000|2023-12-21 11:50:00|10172.8|10167.8|10174.1|10169.1|10175.1|10170.1|10171.6|10166.6|32
1703159700000|2023-12-21 11:55:00|10174.3|10169.3|10172.8|10167.8|10175.6|10170.6|10172.1|10167.1|29
1703160000000|2023-12-21 12:00:00|10172.6|10167.6|10172.1|10167.1|10172.6|10167.6|10170.1|10165.1|41
1703160300000|2023-12-21 12:05:00|10171.8|10166.8|10173.3|10168.3|10175.1|10170.1|10171.8|10166.8|58
1703160600000|2023-12-21 12:10:00|10173.1|10168.1|10173.6|10168.6|10174.8|10169.8|10172.3|10167.3|10
1703160900000|2023-12-21 12:15:00|10173.3|10168.3|10171.6|10166.6|10173.8|10168.8|10170.6|10165.6|11
1703161200000|2023-12-21 12:20:00|10171.3|10166.3|10169.1|10164.1|10171.3|10166.3|10168.6|10163.6|84
1703161500000|2023-12-21 12:25:00|10169.3|10164.3|10169.1|10164.1|10171.1|10166.1|10168.3|10163.3|8
1703161800000|2023-12-21 12:30:00|10168.8|10163.8|10168.1|10163.1|10169.3|10164.3|10167.6|10162.6|55
1703162100000|2023-12-21 12:35:00|10167.8|10162.8|10167.6|10162.6|10168.3|10163.3|10166.6|10161.6|43
1703162400000|2023-12-21 12:40:00|10167.1|10162.1|10168.6|10163.6|10170.1|10165.1|10166.6|10161.6|35
1703162700000|2023-12-21 12:45:00|10168.3|10163.3|10167.3|10162.3|10169.6|10164.6|10166.8|10161.8|82
1703163000000|2023-12-21 12:50:00|10167.1|10162.1|10168.6|10163.6|10170.1|10165.1|10166.8|10161.8|10
1703163300000|2023-12-21 12:55:00|10169.1|10164.1|10172.8|10167.8|10174.1|10169.1|10169.1|10164.1|111
1703163600000|2023-12-21 13:00:00|10172.6|10167.6|10171.8|10166.8|10174.1|10169.1|10170.1|10165.1|72
1703163900000|2023-12-21 13:05:00|10171.6|10166.6|10172.3|10167.3|10172.6|10167.6|10169.1|10164.1|37
1703164200000|2023-12-21 13:10:00|10172.1|10167.1|10171.6|10166.6|10173.8|10168.8|10170.3|10165.3|14
1703164500000|2023-12-21 13:15:00|10171.3|10166.3|10171.6|10166.6|10174.5|10169.5|10170.3|10165.3|27
1703164800000|2023-12-21 13:20:00|10171.3|10166.3|10173|10168|10173.1|10168.1|10170.1|10165.1|89
1703165100000|2023-12-21 13:25:00|10173.3|10168.3|10170.9|10165.9|10173.6|10168.6|10170.4|10165.4|47
1703165400000|2023-12-21 13:30:00|10173.1|10166.1|10158.1|10153.1|10179.8|10174.8|10158.1|10153.1|318
1703165700000|2023-12-21 13:35:00|10158.3|10153.3|10153.8|10148.8|10161.8|10156.8|10152.6|10147.6|151
1703166000000|2023-12-21 13:40:00|10154|10149|10155.3|10150.3|10156.6|10151.6|10147.1|10142.1|214
1703166300000|2023-12-21 13:45:00|10155.6|10150.6|10159.6|10154.6|10161.8|10156.8|10155.6|10150.6|62
1703166600000|2023-12-21 13:50:00|10159.3|10154.3|10156.8|10151.8|10160.6|10155.6|10156.3|10151.3|49
1703166900000|2023-12-21 13:55:00|10157.1|10152.1|10156.6|10151.6|10157.5|10152.5|10154.1|10149.1|55
1703167200000|2023-12-21 14:00:00|10156.3|10151.3|10157.6|10152.6|10159.6|10154.6|10152.1|10147.1|50
1703167500000|2023-12-21 14:05:00|10157.4|10152.4|10160.3|10155.3|10163.1|10158.1|10155.9|10150.9|69
1703167800000|2023-12-21 14:10:00|10160.1|10155.1|10157.6|10152.6|10161.6|10156.6|10155.9|10150.9|35
1703168100000|2023-12-21 14:15:00|10157.3|10152.3|10155.6|10150.6|10158.3|10153.3|10152.9|10147.9|20
1703168400000|2023-12-21 14:20:00|10155.8|10150.8|10157.1|10152.1|10157.3|10152.3|10152.1|10147.1|22
1703168700000|2023-12-21 14:25:00|10156.8|10151.8|10154.6|10149.6|10157.1|10152.1|10153.1|10148.1|27
1703169000000|2023-12-21 14:30:00|10154.1|10149.1|10149.6|10144.6|10155.1|10150.1|10148.6|10143.6|106
1703169300000|2023-12-21 14:35:00|10149.3|10144.3|10152.1|10147.1|10153.6|10148.6|10148.1|10143.1|82
1703169600000|2023-12-21 14:40:00|10152.3|10147.3|10153.6|10148.6|10158.6|10153.6|10152.3|10147.3|139
1703169900000|2023-12-21 14:45:00|10153.8|10148.8|10154.3|10149.3|10158.1|10153.1|10152.6|10147.6|147
1703170200000|2023-12-21 14:50:00|10154.1|10149.1|10158.3|10153.3|10159.1|10154.1|10153.6|10148.6|68
1703170500000|2023-12-21 14:55:00|10158.5|10153.5|10157.9|10152.9|10159.1|10154.1|10156.1|10151.1|64
1703170800000|2023-12-21 15:00:00|10157.7|10152.7|10165|10160|10165.5|10160.5|10156.1|10151.1|112
1703171100000|2023-12-21 15:05:00|10165.3|10160.3|10173.5|10168.5|10175|10170|10164.3|10159.3|165
1703171400000|2023-12-21 15:10:00|10173.8|10168.8|10164.8|10159.8|10174|10169|10164.1|10159.1|73
1703171700000|2023-12-21 15:15:00|10164.6|10159.6|10165.1|10160.1|10168|10163|10163.1|10158.1|128
1703172000000|2023-12-21 15:20:00|10165|10160|10161.6|10156.6|10165.5|10160.5|10160.1|10155.1|67
1703172300000|2023-12-21 15:25:00|10161.8|10156.8|10165.3|10160.3|10168.3|10163.3|10161.6|10156.6|103
1703172600000|2023-12-21 15:30:00|10165.1|10160.1|10157.3|10152.3|10165.8|10160.8|10157.1|10152.1|267
1703172900000|2023-12-21 15:35:00|10157.1|10152.1|10160.6|10155.6|10161.6|10156.6|10155.6|10150.6|89
1703173200000|2023-12-21 15:40:00|10160.8|10155.8|10160.8|10155.8|10165.6|10160.6|10159.6|10154.6|48
1703173500000|2023-12-21 15:45:00|10160.6|10155.6|10161.1|10156.1|10163|10158|10158.1|10153.1|42
1703173800000|2023-12-21 15:50:00|10161|10156|10158.8|10153.8|10161.5|10156.5|10158.3|10153.3|79
1703174100000|2023-12-21 15:55:00|10159.1|10154.1|10158.6|10153.6|10159.8|10154.8|10156.6|10151.6|91
1703174400000|2023-12-21 16:00:00|10158.8|10153.8|10156|10151|10161|10156|10155.3|10150.3|52
1703174700000|2023-12-21 16:05:00|10156.1|10151.1|10161.6|10156.6|10162.5|10157.5|10154.6|10149.6|24
1703175000000|2023-12-21 16:10:00|10161.3|10156.3|10163.5|10158.5|10164.3|10159.3|10159.8|10154.8|30
1703175300000|2023-12-21 16:15:00|10163.3|10158.3|10156.8|10151.8|10165|10160|10156.3|10151.3|32
1703175600000|2023-12-21 16:20:00|10156.6|10151.6|10154.8|10149.8|10158.5|10153.5|10152.5|10147.5|43
1703175900000|2023-12-21 16:25:00|10154.5|10149.5|10153.5|10148.5|10156.3|10151.3|10153.3|10148.3|8
1703176200000|2023-12-21 16:30:00|10153.8|10148.8|10157.5|10152.5|10159.5|10154.5|10152.5|10147.5|47
1703176500000|2023-12-21 16:35:00|10157.3|10152.3|10157|10152|10159.5|10154.5|10155.5|10150.5|25
1703176800000|2023-12-21 16:40:00|10156.8|10151.8|10157.5|10152.5|10160|10155|10156.5|10151.5|5
1703177100000|2023-12-21 16:45:00|10157.1|10152.1|10153.5|10148.5|10157.3|10152.3|10153.1|10148.1|25
1703177400000|2023-12-21 16:50:00|10153.8|10148.8|10155.8|10150.8|10157.8|10152.8|10153.5|10148.5|14
1703177700000|2023-12-21 16:55:00|10156|10151|10156.8|10151.8|10157|10152|10154|10149|13
1703178000000|2023-12-21 17:00:00|10156.5|10151.5|10160.3|10155.3|10160.5|10155.5|10155.5|10150.5|41
1703178300000|2023-12-21 17:05:00|10160|10155|10160.5|10155.5|10161|10156|10157.8|10152.8|38
1703178600000|2023-12-21 17:10:00|10160.3|10155.3|10158.5|10153.5|10160.5|10155.5|10154.8|10149.8|53
1703178900000|2023-12-21 17:15:00|10158.3|10153.3|10158|10153|10158.5|10153.5|10156.5|10151.5|30
1703179200000|2023-12-21 17:20:00|10157.8|10152.8|10162|10157|10164|10159|10157.8|10152.8|30
1703179500000|2023-12-21 17:25:00|10161.8|10156.8|10164.3|10159.3|10166.3|10161.3|10161.8|10156.8|29
1703179800000|2023-12-21 17:30:00|10164|10159|10162.3|10157.3|10164.5|10159.5|10159|10154|16
1703180100000|2023-12-21 17:35:00|10162.1|10157.1|10161.8|10156.8|10163.5|10158.5|10160.5|10155.5|20
1703180400000|2023-12-21 17:40:00|10162|10157|10162.3|10157.3|10162.5|10157.5|10159.3|10154.3|13
1703180700000|2023-12-21 17:45:00|10162|10157|10161.5|10156.5|10164.3|10159.3|10161|10156|19
1703181000000|2023-12-21 17:50:00|10162|10157|10162.5|10157.5|10164|10159|10160.5|10155.5|18
1703181300000|2023-12-21 17:55:00|10162.8|10157.8|10161.3|10156.3|10164|10159|10161|10156|27
1703181600000|2023-12-21 18:00:00|10161.5|10156.5|10159.5|10154.5|10161.8|10156.8|10157.8|10152.8|18
1703181900000|2023-12-21 18:05:00|10159.3|10154.3|10160.5|10155.5|10164.5|10159.5|10158.5|10153.5|21
1703182200000|2023-12-21 18:10:00|10160.8|10155.8|10164.8|10159.8|10165.7|10160.7|10160.5|10155.5|24
1703182500000|2023-12-21 18:15:00|10165|10160|10168.5|10163.5|10169|10164|10163|10158|81
1703182800000|2023-12-21 18:20:00|10168.3|10163.3|10165|10160|10169|10164|10162|10157|40
1703183100000|2023-12-21 18:25:00|10164.7|10159.7|10161.5|10156.5|10166|10161|10161.5|10156.5|62
1703183400000|2023-12-21 18:30:00|10161.3|10156.3|10161.3|10156.3|10162|10157|10159|10154|75
1703183700000|2023-12-21 18:35:00|10161|10156|10163|10158|10163.8|10158.8|10161|10156|10
1703184000000|2023-12-21 18:40:00|10163.3|10158.3|10163.5|10158.5|10164.5|10159.5|10161.8|10156.8|6
1703184300000|2023-12-21 18:45:00|10163.3|10158.3|10161.5|10156.5|10163.8|10158.8|10160.5|10155.5|14
1703184600000|2023-12-21 18:50:00|10161.8|10156.8|10161|10156|10162.8|10157.8|10158.8|10153.8|15
1703184900000|2023-12-21 18:55:00|10161.3|10156.3|10158.8|10153.8|10161.3|10156.3|10157.3|10152.3|91
1703185200000|2023-12-21 19:00:00|10158.5|10153.5|10157.5|10152.5|10159|10154|10157|10152|9
1703185500000|2023-12-21 19:05:00|10157.8|10152.8|10157.7|10152.7|10159|10154|10156.5|10151.5|7
1703185800000|2023-12-21 19:10:00|10157.5|10152.5|10157.5|10152.5|10158.2|10153.2|10156.5|10151.5|5
1703186100000|2023-12-21 19:15:00|10157.7|10152.7|10157|10152|10158|10153|10155.5|10150.5|13
1703186400000|2023-12-21 19:20:00|10157.2|10152.2|10156.5|10151.5|10158|10153|10155.5|10150.5|4
1703186700000|2023-12-21 19:25:00|10156.3|10151.3|10154|10149|10157.5|10152.5|10153.5|10148.5|13
1703187000000|2023-12-21 19:30:00|10153.7|10148.7|10151.5|10146.5|10155|10150|10151.5|10146.5|22
1703187300000|2023-12-21 19:35:00|10151|10146|10151|10146|10152.5|10147.5|10150.5|10145.5|10
1703187600000|2023-12-21 19:40:00|10150.7|10145.7|10148|10143|10151|10146|10148|10143|60
1703187900000|2023-12-21 19:45:00|10148.2|10143.2|10151|10146|10151|10146|10146.7|10141.7|59
1703188200000|2023-12-21 19:50:00|10150.8|10145.8|10151.5|10146.5|10152.5|10147.5|10149.5|10144.5|15
1703188500000|2023-12-21 19:55:00|10151.3|10146.3|10148.8|10143.8|10152.5|10147.5|10148.5|10143.5|104
1703188800000|2023-12-21 20:00:00|10149|10144|10150.8|10145.8|10150.8|10145.8|10148.8|10143.8|94
1703189100000|2023-12-21 20:05:00|10150.5|10145.5|10153|10148|10154|10149|10150.5|10145.5|30
1703189400000|2023-12-21 20:10:00|10152.8|10147.8|10151|10146|10153|10148|10149.5|10144.5|48
1703189700000|2023-12-21 20:15:00|10151.5|10146.5|10151|10146|10152|10147|10150.8|10145.8|3
1703190000000|2023-12-21 20:20:00|10150.8|10145.8|10151|10146|10152|10147|10150|10145|17
1703190300000|2023-12-21 20:25:00|10151.2|10146.2|10147.3|10142.3|10151.5|10146.5|10146.5|10141.5|12
1703190600000|2023-12-21 20:30:00|10147|10142|10147.2|10142.2|10148|10143|10146.3|10141.3|8
1703190900000|2023-12-21 20:35:00|10147|10142|10148.5|10143.5|10148.5|10143.5|10146.8|10141.8|34
1703191200000|2023-12-21 20:40:00|10149|10144|10148.8|10143.8|10149.5|10144.5|10148|10143|11
1703191500000|2023-12-21 20:45:00|10148.7|10143.7|10149|10144|10149.5|10144.5|10148|10143|19
1703191800000|2023-12-21 20:50:00|10148.8|10143.8|10146|10141|10149|10144|10146|10141|11
1703192100000|2023-12-21 20:55:00|10146.2|10141.2|10145.2|10140.2|10146.7|10141.7|10145.2|10140.2|67
1703192400000|2023-12-21 21:00:00|10145.5|10140.5|10144.7|10139.7|10146|10141|10144.5|10139.5|16
1703192700000|2023-12-21 21:05:00|10144.5|10139.5|10145|10140|10145|10140|10144.2|10139.2|3
1703193000000|2023-12-21 21:10:00|10144.7|10139.7|10144.5|10139.5|10144.7|10139.7|10144.2|10139.2|15
1703193300000|2023-12-21 21:15:00|10144.7|10139.7|10144.8|10139.8|10145.2|10140.2|10144.2|10139.2|18
1703193600000|2023-12-21 21:20:00|10145|10140|10144.8|10139.8|10145|10140|10144.8|10139.8|1
1703193900000|2023-12-21 21:25:00|10145|10140|10144.7|10139.7|10145|10140|10144|10139|5
1703194200000|2023-12-21 21:30:00|10144.2|10139.2|10144|10139|10144.5|10139.5|10144|10139|14
1703194500000|2023-12-21 21:35:00|10143.5|10138.5|10143|10138|10143.7|10138.7|10143|10138|6
1703194800000|2023-12-21 21:40:00|10142.5|10137.5|10140|10135|10142.5|10137.5|10140|10135|39
1703195100000|2023-12-21 21:45:00|10140.5|10135.5|10141|10136|10141.5|10136.5|10140|10135|59
1703195400000|2023-12-21 21:50:00|10140.5|10135.5|10139.2|10134.2|10140.5|10135.5|10139|10134|14
1703195700000|2023-12-21 21:55:00|10139|10134|10140.5|10135.5|10140.7|10135.7|10139|10134|17
1703206800000|2023-12-22 01:00:00|10145|10140|10143.5|10138.5|10146|10141|10143.5|10138.5|82
1703207100000|2023-12-22 01:05:00|10143.2|10138.2|10144|10139|10145.5|10140.5|10143.2|10138.2|16
1703207400000|2023-12-22 01:10:00|10143.5|10138.5|10145|10140|10145.9|10140.9|10143.5|10138.5|14
1703207700000|2023-12-22 01:15:00|10144.9|10139.9|10144.9|10139.9|10145.9|10140.9|10143.5|10138.5|10
1703208000000|2023-12-22 01:20:00|10145|10140|10148.2|10143.2|10148.5|10143.5|10144.2|10139.2|21
1703208300000|2023-12-22 01:25:00|10148.4|10143.4|10146.5|10141.5|10148.5|10143.5|10146.4|10141.4|39
1703208600000|2023-12-22 01:30:00|10146.4|10141.4|10144.9|10139.9|10147.4|10142.4|10144.7|10139.7|18
1703208900000|2023-12-22 01:35:00|10145.2|10140.2|10146.4|10141.4|10146.5|10141.5|10144.7|10139.7|5
1703209200000|2023-12-22 01:40:00|10146.5|10141.5|10150.7|10145.7|10150.9|10145.9|10146.5|10141.5|12
1703209500000|2023-12-22 01:45:00|10150.5|10145.5|10150.5|10145.5|10151|10146|10149.7|10144.7|2
1703209800000|2023-12-22 01:50:00|10150.2|10145.2|10150.5|10145.5|10151.9|10146.9|10150|10145|37
1703210100000|2023-12-22 01:55:00|10150.2|10145.2|10151.2|10146.2|10152.2|10147.2|10150.2|10145.2|7
1703210400000|2023-12-22 02:00:00|10151|10146|10150.2|10145.2|10151.2|10146.2|10149.2|10144.2|6
1703210700000|2023-12-22 02:05:00|10150|10145|10150.7|10145.7|10150.9|10145.9|10150|10145|7
1703211000000|2023-12-22 02:10:00|10150.5|10145.5|10149.5|10144.5|10151.5|10146.5|10149.5|10144.5|2
1703211300000|2023-12-22 02:15:00|10149.4|10144.4|10151.2|10146.2|10151.5|10146.5|10149.4|10144.4|6
1703211600000|2023-12-22 02:20:00|10151.4|10146.4|10153.4|10148.4|10153.9|10148.9|10150.7|10145.7|9
1703211900000|2023-12-22 02:25:00|10153.2|10148.2|10151.5|10146.5|10153.4|10148.4|10151.4|10146.4|27
1703212200000|2023-12-22 02:30:00|10151.7|10146.7|10150.9|10145.9|10151.7|10146.7|10150.4|10145.4|25
1703212500000|2023-12-22 02:35:00|10150.7|10145.7|10152.6|10147.6|10153.4|10148.4|10150.5|10145.5|26
1703212800000|2023-12-22 02:40:00|10152.4|10147.4|10152.1|10147.1|10152.9|10147.9|10151.4|10146.4|1
1703213100000|2023-12-22 02:45:00|10152.2|10147.2|10150.9|10145.9|10152.2|10147.2|10150.4|10145.4|0
1703213400000|2023-12-22 02:50:00|10151.2|10146.2|10150.4|10145.4|10151.4|10146.4|10149.9|10144.9|11
1703213700000|2023-12-22 02:55:00|10150.2|10145.2|10150.1|10145.1|10150.7|10145.7|10149.4|10144.4|5
1703214000000|2023-12-22 03:00:00|10150.2|10145.2|10151.2|10146.2|10151.9|10146.9|10149.9|10144.9|4
1703214300000|2023-12-22 03:05:00|10151.4|10146.4|10150.1|10145.1|10152.1|10147.1|10149.9|10144.9|8
1703214600000|2023-12-22 03:10:00|10149.9|10144.9|10148.9|10143.9|10150.1|10145.1|10148.9|10143.9|7
1703214900000|2023-12-22 03:15:00|10148.7|10143.7|10147.4|10142.4|10149.4|10144.4|10146.9|10141.9|10
1703215200000|2023-12-22 03:20:00|10147.1|10142.1|10148.1|10143.1|10148.4|10143.4|10147.1|10142.1|5
1703215500000|2023-12-22 03:25:00|10148.4|10143.4|10148.6|10143.6|10148.9|10143.9|10147.4|10142.4|4
1703215800000|2023-12-22 03:30:00|10148.9|10143.9|10150.6|10145.6|10150.6|10145.6|10148.4|10143.4|2
1703216100000|2023-12-22 03:35:00|10150.4|10145.4|10152.4|10147.4|10152.9|10147.9|10150.4|10145.4|19
1703216400000|2023-12-22 03:40:00|10152.6|10147.6|10154.4|10149.4|10155.4|10150.4|10152.4|10147.4|18
1703216700000|2023-12-22 03:45:00|10154.6|10149.6|10152.9|10147.9|10154.6|10149.6|10152.4|10147.4|3
1703217000000|2023-12-22 03:50:00|10152.6|10147.6|10153.4|10148.4|10153.9|10148.9|10151.9|10146.9|7
1703217300000|2023-12-22 03:55:00|10153.6|10148.6|10153.9|10148.9|10154.1|10149.1|10153.1|10148.1|8
1703217600000|2023-12-22 04:00:00|10153.6|10148.6|10151.9|10146.9|10153.9|10148.9|10151.9|10146.9|5
1703217900000|2023-12-22 04:05:00|10152.1|10147.1|10151.9|10146.9|10152.6|10147.6|10151.4|10146.4|2
1703218200000|2023-12-22 04:10:00|10151.6|10146.6|10151.9|10146.9|10152.4|10147.4|10151.1|10146.1|5
1703218500000|2023-12-22 04:15:00|10151.6|10146.6|10152.4|10147.4|10153.4|10148.4|10151.6|10146.6|2
1703218800000|2023-12-22 04:20:00|10152.6|10147.6|10152.4|10147.4|10152.9|10147.9|10151.9|10146.9|2
1703219100000|2023-12-22 04:25:00|10152.6|10147.6|10151.4|10146.4|10152.6|10147.6|10151.4|10146.4|2
1703219400000|2023-12-22 04:30:00|10151.6|10146.6|10149.6|10144.6|10151.6|10146.6|10149.6|10144.6|4
1703219700000|2023-12-22 04:35:00|10149.4|10144.4|10149.6|10144.6|10149.9|10144.9|10148.6|10143.6|0
1703220000000|2023-12-22 04:40:00|10149.4|10144.4|10149.9|10144.9|10150.6|10145.6|10149.1|10144.1|0
1703220300000|2023-12-22 04:45:00|10149.6|10144.6|10151.1|10146.1|10151.6|10146.6|10149.6|10144.6|11
1703220600000|2023-12-22 04:50:00|10151.4|10146.4|10149.1|10144.1|10151.4|10146.4|10148.6|10143.6|4
1703220900000|2023-12-22 04:55:00|10148.9|10143.9|10150.1|10145.1|10150.4|10145.4|10148.9|10143.9|4
1703221200000|2023-12-22 05:00:00|10150.4|10145.4|10152.6|10147.6|10153.2|10148.2|10150.4|10145.4|13
1703221500000|2023-12-22 05:05:00|10152.4|10147.4|10153.8|10148.8|10154.4|10149.4|10151.9|10146.9|6
1703221800000|2023-12-22 05:10:00|10153.6|10148.6|10152.8|10147.8|10153.6|10148.6|10152.4|10147.4|0
1703222100000|2023-12-22 05:15:00|10153.1|10148.1|10154.8|10149.8|10154.8|10149.8|10152.8|10147.8|4
1703222400000|2023-12-22 05:20:00|10155.1|10150.1|10154.8|10149.8|10155.4|10150.4|10154.1|10149.1|2
1703222700000|2023-12-22 05:25:00|10154.9|10149.9|10153.1|10148.1|10155.3|10150.3|10152.8|10147.8|1
1703223000000|2023-12-22 05:30:00|10153.3|10148.3|10152.8|10147.8|10153.3|10148.3|10152.4|10147.4|2
1703223300000|2023-12-22 05:35:00|10153.1|10148.1|10152.4|10147.4|10154.6|10149.6|10152.4|10147.4|10
1703223600000|2023-12-22 05:40:00|10152.6|10147.6|10152.6|10147.6|10153.8|10148.8|10152.1|10147.1|2
1703223900000|2023-12-22 05:45:00|10152.8|10147.8|10154.6|10149.6|10154.6|10149.6|10152.6|10147.6|5
1703224200000|2023-12-22 05:50:00|10154.4|10149.4|10152.9|10147.9|10154.6|10149.6|10152.9|10147.9|12
1703224500000|2023-12-22 05:55:00|10153.1|10148.1|10153.1|10148.1|10153.9|10148.9|10152.8|10147.8|5
1703224800000|2023-12-22 06:00:00|10152.9|10147.9|10150.8|10145.8|10152.9|10147.9|10150.8|10145.8|23
1703225100000|2023-12-22 06:05:00|10150.6|10145.6|10151.1|10146.1|10151.3|10146.3|10150.4|10145.4|4
1703225400000|2023-12-22 06:10:00|10150.9|10145.9|10152.6|10147.6|10153.3|10148.3|10150.8|10145.8|5
1703225700000|2023-12-22 06:15:00|10152.8|10147.8|10153.6|10148.6|10153.8|10148.8|10152.1|10147.1|9
1703226000000|2023-12-22 06:20:00|10153.3|10148.3|10152.8|10147.8|10153.8|10148.8|10151.9|10146.9|5
1703226300000|2023-12-22 06:25:00|10152.6|10147.6|10149.8|10144.8|10153.3|10148.3|10149.8|10144.8|8
1703226600000|2023-12-22 06:30:00|10150.1|10145.1|10150.3|10145.3|10150.6|10145.6|10149.8|10144.8|0
1703226900000|2023-12-22 06:35:00|10150.6|10145.6|10150.3|10145.3|10151.1|10146.1|10148.8|10143.8|5
1703227200000|2023-12-22 06:40:00|10150.1|10145.1|10150.9|10145.9|10151.3|10146.3|10149.4|10144.4|6
1703227500000|2023-12-22 06:45:00|10151.1|10146.1|10150.8|10145.8|10151.1|10146.1|10149.3|10144.3|7
1703227800000|2023-12-22 06:50:00|10150.9|10145.9|10150.8|10145.8|10152.1|10147.1|10150.8|10145.8|4
1703228100000|2023-12-22 06:55:00|10151.1|10146.1|10153.8|10148.8|10156.1|10151.1|10150.8|10145.8|13
1703228400000|2023-12-22 07:00:00|10153.7|10148.7|10148.6|10143.6|10154.2|10149.2|10147.5|10142.5|49
1703228700000|2023-12-22 07:05:00|10148.8|10143.8|10150.6|10145.6|10150.9|10145.9|10147.4|10142.4|10
1703229000000|2023-12-22 07:10:00|10150.8|10145.8|10147.9|10142.9|10151.3|10146.3|10147.8|10142.8|18
1703229300000|2023-12-22 07:15:00|10148.1|10143.1|10150.6|10145.6|10150.9|10145.9|10147.9|10142.9|5
1703229600000|2023-12-22 07:20:00|10150.9|10145.9|10147.6|10142.6|10150.9|10145.9|10146.9|10141.9|5
1703229900000|2023-12-22 07:25:00|10147.3|10142.3|10147.6|10142.6|10149.6|10144.6|10147.3|10142.3|7
1703230200000|2023-12-22 07:30:00|10147.8|10142.8|10142.1|10137.1|10148.1|10143.1|10142.1|10137.1|75
1703230500000|2023-12-22 07:35:00|10142.3|10137.3|10146.5|10141.5|10146.8|10141.8|10141.8|10136.8|12
1703230800000|2023-12-22 07:40:00|10146.6|10141.6|10148.6|10143.6|10149.8|10144.8|10145.8|10140.8|6
1703231100000|2023-12-22 07:45:00|10148.8|10143.8|10145.8|10140.8|10148.8|10143.8|10145.6|10140.6|7
1703231400000|2023-12-22 07:50:00|10145.6|10140.6|10146.8|10141.8|10146.8|10141.8|10143.8|10138.8|7
1703231700000|2023-12-22 07:55:00|10147|10142|10147.1|10142.1|10147.3|10142.3|10144.3|10139.3|12
1703232000000|2023-12-22 08:00:00|10147|10142|10143.3|10138.3|10147.1|10142.1|10143.3|10138.3|21
1703232300000|2023-12-22 08:05:00|10143.5|10138.5|10143.3|10138.3|10145.8|10140.8|10141.3|10136.3|16
1703232600000|2023-12-22 08:10:00|10143.5|10138.5|10144.8|10139.8|10144.8|10139.8|10142.3|10137.3|6
1703232900000|2023-12-22 08:15:00|10144.6|10139.6|10142.8|10137.8|10144.8|10139.8|10140.3|10135.3|24
1703233200000|2023-12-22 08:20:00|10142.6|10137.6|10145.3|10140.3|10146.6|10141.6|10140.8|10135.8|23
1703233500000|2023-12-22 08:25:00|10145.6|10140.6|10146.8|10141.8|10147.3|10142.3|10145.3|10140.3|15
1703233800000|2023-12-22 08:30:00|10146.6|10141.6|10142.1|10137.1|10147.5|10142.5|10141.9|10136.9|6
1703234100000|2023-12-22 08:35:00|10142.3|10137.3|10139.6|10134.6|10142.8|10137.8|10139.3|10134.3|1
1703234400000|2023-12-22 08:40:00|10139.3|10134.3|10142.8|10137.8|10143.3|10138.3|10138.8|10133.8|6
1703234700000|2023-12-22 08:45:00|10142.6|10137.6|10143.3|10138.3|10145.3|10140.3|10142.6|10137.6|8
1703235000000|2023-12-22 08:50:00|10143.1|10138.1|10141.6|10136.6|10143.6|10138.6|10140.3|10135.3|6
1703235300000|2023-12-22 08:55:00|10141.3|10136.3|10140.1|10135.1|10142.5|10137.5|10139.6|10134.6|3
1703235600000|2023-12-22 09:00:00|10139.8|10134.8|10136.8|10131.8|10139.8|10134.8|10134.9|10129.9|51
1703235900000|2023-12-22 09:05:00|10136.6|10131.6|10137.6|10132.6|10137.8|10132.8|10135.3|10130.3|10
1703236200000|2023-12-22 09:10:00|10137.3|10132.3|10138.8|10133.8|10138.8|10133.8|10136.8|10131.8|11
1703236500000|2023-12-22 09:15:00|10138.6|10133.6|10139.8|10134.8|10140.1|10135.1|10138.1|10133.1|2
1703236800000|2023-12-22 09:20:00|10139.6|10134.6|10137.6|10132.6|10139.6|10134.6|10136.8|10131.8|7
1703237100000|2023-12-22 09:25:00|10137.8|10132.8|10140.6|10135.6|10140.8|10135.8|10137.6|10132.6|6
1703237400000|2023-12-22 09:30:00|10140.3|10135.3|10139.8|10134.8|10140.3|10135.3|10137.8|10132.8|4
1703237700000|2023-12-22 09:35:00|10139.6|10134.6|10136.3|10131.3|10139.8|10134.8|10134.8|10129.8|33
1703238000000|2023-12-22 09:40:00|10136.1|10131.1|10139.1|10134.1|10139.3|10134.3|10135.1|10130.1|6
1703238300000|2023-12-22 09:45:00|10138.8|10133.8|10139.3|10134.3|10139.8|10134.8|10137.6|10132.6|8
1703238600000|2023-12-22 09:50:00|10139.1|10134.1|10143|10138|10143.3|10138.3|10139.1|10134.1|14
1703238900000|2023-12-22 09:55:00|10143.1|10138.1|10142.8|10137.8|10143.8|10138.8|10141.3|10136.3|13
1703239200000|2023-12-22 10:00:00|10142.3|10137.3|10141.8|10136.8|10142.8|10137.8|10140.1|10135.1|11
1703239500000|2023-12-22 10:05:00|10141.6|10136.6|10138.8|10133.8|10142.3|10137.3|10138.6|10133.6|4
1703239800000|2023-12-22 10:10:00|10138.6|10133.6|10136.3|10131.3|10139.3|10134.3|10135.1|10130.1|7
1703240100000|2023-12-22 10:15:00|10136.6|10131.6|10134.8|10129.8|10136.8|10131.8|10134.3|10129.3|14
1703240400000|2023-12-22 10:20:00|10134.6|10129.6|10134.6|10129.6|10134.8|10129.8|10133.8|10128.8|8
1703240700000|2023-12-22 10:25:00|10134.3|10129.3|10130|10125|10134.3|10129.3|10128.3|10123.3|53
1703241000000|2023-12-22 10:30:00|10129.8|10124.8|10128.3|10123.3|10130.3|10125.3|10127.1|10122.1|12
1703241300000|2023-12-22 10:35:00|10128.6|10123.6|10129.6|10124.6|10129.8|10124.8|10128.3|10123.3|28
1703241600000|2023-12-22 10:40:00|10129.3|10124.3|10129.1|10124.1|10130.6|10125.6|10128.8|10123.8|8
1703241900000|2023-12-22 10:45:00|10129.3|10124.3|10130.3|10125.3|10130.3|10125.3|10128.6|10123.6|6
1703242200000|2023-12-22 10:50:00|10130.1|10125.1|10129.3|10124.3|10130.8|10125.8|10129.1|10124.1|9
1703242500000|2023-12-22 10:55:00|10129.6|10124.6|10129.3|10124.3|10130.8|10125.8|10128.8|10123.8|18
1703242800000|2023-12-22 11:00:00|10129.6|10124.6|10130.6|10125.6|10130.8|10125.8|10128.8|10123.8|9
1703243100000|2023-12-22 11:05:00|10130.3|10125.3|10129.8|10124.8|10131.3|10126.3|10129.3|10124.3|26
1703243400000|2023-12-22 11:10:00|10129.6|10124.6|10125.8|10120.8|10129.8|10124.8|10125.6|10120.6|17
1703243700000|2023-12-22 11:15:00|10125.6|10120.6|10126.3|10121.3|10126.8|10121.8|10125.3|10120.3|6
1703244000000|2023-12-22 11:20:00|10126.1|10121.1|10124.3|10119.3|10126.6|10121.6|10124.1|10119.1|15
1703244300000|2023-12-22 11:25:00|10124.6|10119.6|10123.1|10118.1|10124.6|10119.6|10122.3|10117.3|17
1703244600000|2023-12-22 11:30:00|10122.8|10117.8|10121.5|10116.5|10123.1|10118.1|10121.3|10116.3|15
1703244900000|2023-12-22 11:35:00|10121.8|10116.8|10121.3|10116.3|10122.5|10117.5|10120.3|10115.3|23
1703245200000|2023-12-22 11:40:00|10121.5|10116.5|10122.3|10117.3|10122.8|10117.8|10121.1|10116.1|8
1703245500000|2023-12-22 11:45:00|10122.6|10117.6|10123.8|10118.8|10124|10119|10122.1|10117.1|17
1703245800000|2023-12-22 11:50:00|10124|10119|10123.8|10118.8|10124.3|10119.3|10122.8|10117.8|8
1703246100000|2023-12-22 11:55:00|10123.6|10118.6|10123.3|10118.3|10124.3|10119.3|10121.8|10116.8|16
1703246400000|2023-12-22 12:00:00|10123|10118|10121.1|10116.1|10123|10118|10120|10115|14
1703246700000|2023-12-22 12:05:00|10120.8|10115.8|10119.3|10114.3|10121.8|10116.8|10118.3|10113.3|8
1703247000000|2023-12-22 12:10:00|10119.5|10114.5|10122.8|10117.8|10123.1|10118.1|10119.3|10114.3|24
1703247300000|2023-12-22 12:15:00|10123.1|10118.1|10123.8|10118.8|10123.8|10118.8|10122.1|10117.1|43
1703247600000|2023-12-22 12:20:00|10124.1|10119.1|10120.3|10115.3|10124.6|10119.6|10120.3|10115.3|13
1703247900000|2023-12-22 12:25:00|10120.5|10115.5|10119.8|10114.8|10121|10116|10116.3|10111.3|20
1703248200000|2023-12-22 12:30:00|10119.5|10114.5|10121.3|10116.3|10122.6|10117.6|10117.8|10112.8|7
1703248500000|2023-12-22 12:35:00|10121.1|10116.1|10121.6|10116.6|10122.3|10117.3|10119.6|10114.6|4
1703248800000|2023-12-22 12:40:00|10121.3|10116.3|10122.3|10117.3|10123.3|10118.3|10119.8|10114.8|18
1703249100000|2023-12-22 12:45:00|10122.6|10117.6|10128.1|10123.1|10128.3|10123.3|10122.3|10117.3|22
1703249400000|2023-12-22 12:50:00|10128.3|10123.3|10129.8|10124.8|10130|10125|10127.3|10122.3|17
1703249700000|2023-12-22 12:55:00|10129.6|10124.6|10130.1|10125.1|10132.8|10127.8|10129.3|10124.3|6
1703250000000|2023-12-22 13:00:00|10129.8|10124.8|10127.8|10122.8|10130.3|10125.3|10127.3|10122.3|18
1703250300000|2023-12-22 13:05:00|10127.6|10122.6|10127.3|10122.3|10128.3|10123.3|10125.8|10120.8|6
1703250600000|2023-12-22 13:10:00|10127.5|10122.5|10127.5|10122.5|10129.6|10124.6|10126.8|10121.8|1
1703250900000|2023-12-22 13:15:00|10127.6|10122.6|10122.8|10117.8|10127.6|10122.6|10122.6|10117.6|26
1703251200000|2023-12-22 13:20:00|10122.5|10117.5|10129.3|10124.3|10129.6|10124.6|10121.1|10116.1|56
1703251500000|2023-12-22 13:25:00|10129.5|10124.5|10125.9|10118.9|10130.8|10125.8|10124.6|10118.9|86
1703251800000|2023-12-22 13:30:00|10126.1|10119.1|10136.8|10131.8|10146|10141|10122.7|10117.7|252
1703252100000|2023-12-22 13:35:00|10137.1|10132.1|10131.3|10126.3|10137.1|10132.1|10126.1|10121.1|72
1703252400000|2023-12-22 13:40:00|10131.5|10126.5|10126.6|10121.6|10132.5|10127.5|10124.3|10119.3|84
1703252700000|2023-12-22 13:45:00|10126.3|10121.3|10128.8|10123.8|10129.8|10124.8|10124.3|10119.3|78
1703253000000|2023-12-22 13:50:00|10129.1|10124.1|10120.6|10115.6|10131.3|10126.3|10119.8|10114.8|77
1703253300000|2023-12-22 13:55:00|10120.8|10115.8|10119.8|10114.8|10122.8|10117.8|10119.1|10114.1|34
1703253600000|2023-12-22 14:00:00|10119.6|10114.6|10115.3|10110.3|10120.3|10115.3|10115.1|10110.1|84
1703253900000|2023-12-22 14:05:00|10115.1|10110.1|10114.3|10109.3|10115.3|10110.3|10110.8|10105.8|178
1703254200000|2023-12-22 14:10:00|10114|10109|10117.8|10112.8|10118.8|10113.8|10113.8|10108.8|81
1703254500000|2023-12-22 14:15:00|10118|10113|10118.3|10113.3|10120|10115|10116.3|10111.3|79
1703254800000|2023-12-22 14:20:00|10118|10113|10120.8|10115.8|10121.8|10116.8|10117.5|10112.5|59
1703255100000|2023-12-22 14:25:00|10120.5|10115.5|10118.3|10113.3|10121.8|10116.8|10117.8|10112.8|24
1703255400000|2023-12-22 14:30:00|10118|10113|10114.8|10109.8|10118.3|10113.3|10113.8|10108.8|63
1703255700000|2023-12-22 14:35:00|10115|10110|10114.3|10109.3|10117.3|10112.3|10113.5|10108.5|61
1703256000000|2023-12-22 14:40:00|10114|10109|10110.8|10105.8|10114.7|10109.7|10109.3|10104.3|111
1703256300000|2023-12-22 14:45:00|10110.5|10105.5|10109.8|10104.8|10112.5|10107.5|10109.3|10104.3|65
1703256600000|2023-12-22 14:50:00|10109.3|10104.3|10112.8|10107.8|10112.8|10107.8|10108.5|10103.5|58
1703256900000|2023-12-22 14:55:00|10112.3|10107.3|10118.8|10109.8|10118.8|10109.8|10109.6|10104.6|51
1703257200000|2023-12-22 15:00:00|10119.1|10110.1|10111|10106|10119.1|10110.1|10108.3|10103.3|63
1703257500000|2023-12-22 15:05:00|10111.1|10106.1|10113.3|10108.3|10114.6|10109.6|10109.1|10104.1|61
1703257800000|2023-12-22 15:10:00|10113.1|10108.1|10112.3|10107.3|10113.6|10108.6|10110.8|10105.8|19
1703258100000|2023-12-22 15:15:00|10112.5|10107.5|10116.3|10111.3|10116.6|10111.6|10112.3|10107.3|45
1703258400000|2023-12-22 15:20:00|10116.5|10111.5|10120.3|10115.3|10120.3|10115.3|10116.5|10111.5|42
1703258700000|2023-12-22 15:25:00|10120.5|10115.5|10122.8|10117.8|10123.3|10118.3|10120.5|10115.5|90
1703259000000|2023-12-22 15:30:00|10122.5|10117.5|10121.3|10116.3|10124.6|10119.6|10120.8|10115.8|36
1703259300000|2023-12-22 15:35:00|10121.8|10116.8|10124.8|10119.8|10125.5|10120.5|10120.3|10115.3|12
1703259600000|2023-12-22 15:40:00|10124.3|10119.3|10127.3|10122.3|10127.5|10122.5|10124|10119|99
1703259900000|2023-12-22 15:45:00|10127.1|10122.1|10133.8|10128.8|10133.8|10128.8|10127.1|10122.1|93
1703260200000|2023-12-22 15:50:00|10133.6|10128.6|10133.8|10128.8|10135.3|10130.3|10131.3|10126.3|27
1703260500000|2023-12-22 15:55:00|10134|10129|10135.3|10130.3|10137.8|10132.8|10133.8|10128.8|87
1703260800000|2023-12-22 16:00:00|10135.6|10130.6|10135.3|10130.3|10136.3|10131.3|10133.3|10128.3|118
1703261100000|2023-12-22 16:05:00|10135|10130|10133.8|10128.8|10136.8|10131.8|10133.3|10128.3|64
1703261400000|2023-12-22 16:10:00|10134|10129|10132.3|10127.3|10134.1|10129.1|10129.8|10124.8|72
1703261700000|2023-12-22 16:15:00|10132.5|10127.5|10133.3|10128.3|10134.1|10129.1|10130.6|10125.6|34
1703262000000|2023-12-22 16:20:00|10133.5|10128.5|10137|10132|10138.4|10133.4|10133.3|10128.3|59
1703262300000|2023-12-22 16:25:00|10137.2|10132.2|10130.8|10125.8|10137.7|10132.7|10128.8|10123.8|43
1703262600000|2023-12-22 16:30:00|10131|10126|10128.3|10123.3|10131|10126|10126.1|10121.1|116
1703262900000|2023-12-22 16:35:00|10128.1|10123.1|10131.3|10126.3|10132.5|10127.5|10127.6|10122.6|44
1703263200000|2023-12-22 16:40:00|10131.8|10126.8|10134.8|10129.8|10135.3|10130.3|10131.5|10126.5|25
1703263500000|2023-12-22 16:45:00|10135.3|10130.3|10141.8|10136.8|10142.8|10137.8|10134.8|10129.8|120
1703263800000|2023-12-22 16:50:00|10141.3|10136.3|10139.3|10134.3|10141.3|10136.3|10138|10133|77
1703264100000|2023-12-22 16:55:00|10139|10134|10140|10135|10140.8|10135.8|10137.3|10132.3|61
1703264400000|2023-12-22 17:00:00|10140.3|10135.3|10140.7|10135.7|10141.2|10136.2|10137.8|10132.8|34
1703264700000|2023-12-22 17:05:00|10140.5|10135.5|10144.8|10139.8|10145.3|10140.3|10139.3|10134.3|39
1703265000000|2023-12-22 17:10:00|10144.5|10139.5|10142.8|10137.8|10146.2|10141.2|10141.3|10136.3|41
1703265300000|2023-12-22 17:15:00|10143|10138|10140.3|10135.3|10143.3|10138.3|10140|10135|25
1703265600000|2023-12-22 17:20:00|10140|10135|10139.3|10134.3|10140.7|10135.7|10137.3|10132.3|51
1703265900000|2023-12-22 17:25:00|10139.5|10134.5|10140.2|10135.2|10140.2|10135.2|10137.8|10132.8|27
1703266200000|2023-12-22 17:30:00|10140|10135|10138.3|10133.3|10140.5|10135.5|10138.3|10133.3|45
1703266500000|2023-12-22 17:35:00|10138.8|10133.8|10136.8|10131.8|10138.8|10133.8|10135.3|10130.3|49
1703266800000|2023-12-22 17:40:00|10136.5|10131.5|10135|10130|10137.3|10132.3|10134.3|10129.3|50
1703267100000|2023-12-22 17:45:00|10135.3|10130.3|10134.8|10129.8|10135.8|10130.8|10133.5|10128.5|32
1703267400000|2023-12-22 17:50:00|10135.2|10130.2|10134.8|10129.8|10136.8|10131.8|10133.5|10128.5|20
1703267700000|2023-12-22 17:55:00|10135|10130|10134.3|10129.3|10137.5|10132.5|10133.8|10128.8|15
1703268000000|2023-12-22 18:00:00|10134.5|10129.5|10135.8|10130.8|10136.3|10131.3|10133.8|10128.8|9
1703268300000|2023-12-22 18:05:00|10135.3|10130.3|10135.5|10130.5|10136.8|10131.8|10134.3|10129.3|8
1703268600000|2023-12-22 18:10:00|10135.3|10130.3|10133.7|10128.7|10135.8|10130.8|10132.8|10127.8|23
1703268900000|2023-12-22 18:15:00|10133.8|10128.8|10134.3|10129.3|10135.3|10130.3|10133|10128|3
1703269200000|2023-12-22 18:20:00|10134|10129|10133|10128|10134|10129|10132.3|10127.3|12
1703269500000|2023-12-22 18:25:00|10132.8|10127.8|10133.7|10128.7|10134|10129|10132.3|10127.3|10
1703269800000|2023-12-22 18:30:00|10133.8|10128.8|10135.8|10130.8|10136|10131|10132.3|10127.3|13
1703270100000|2023-12-22 18:35:00|10136|10131|10136.8|10131.8|10136.8|10131.8|10134.8|10129.8|18
1703270400000|2023-12-22 18:40:00|10137|10132|10136.7|10131.7|10138.5|10133.5|10136.3|10131.3|14
1703270700000|2023-12-22 18:45:00|10136.8|10131.8|10136.8|10131.8|10138.3|10133.3|10136.3|10131.3|8
1703271000000|2023-12-22 18:50:00|10136.5|10131.5|10136|10131|10136.5|10131.5|10134.8|10129.8|18
1703271300000|2023-12-22 18:55:00|10135.8|10130.8|10136.5|10131.5|10136.8|10131.8|10135|10130|8
1703271600000|2023-12-22 19:00:00|10136.3|10131.3|10138.8|10133.8|10139.2|10134.2|10136.3|10131.3|27
1703271900000|2023-12-22 19:05:00|10139|10134|10142|10137|10143.7|10138.7|10138.8|10133.8|30
1703272200000|2023-12-22 19:10:00|10142.2|10137.2|10142.8|10137.8|10144.5|10139.5|10141.5|10136.5|30
1703272500000|2023-12-22 19:15:00|10143.2|10138.2|10144.3|10139.3|10145.5|10140.5|10142|10137|7
1703272800000|2023-12-22 19:20:00|10144.5|10139.5|10145.2|10140.2|10146|10141|10141.7|10136.7|22
1703273100000|2023-12-22 19:25:00|10145.5|10140.5|10145.8|10140.8|10146.2|10141.2|10144.5|10139.5|37
1703273400000|2023-12-22 19:30:00|10145.7|10140.7|10145.5|10140.5|10146.5|10141.5|10142.5|10137.5|22
1703273700000|2023-12-22 19:35:00|10145.7|10140.7|10142.8|10137.8|10145.7|10140.7|10142.8|10137.8|12
1703274000000|2023-12-22 19:40:00|10143|10138|10139.8|10134.8|10143|10138|10139.8|10134.8|63
1703274300000|2023-12-22 19:45:00|10139.7|10134.7|10139.3|10134.3|10140|10135|10137|10132|36
1703274600000|2023-12-22 19:50:00|10139|10134|10137.3|10132.3|10139|10134|10136.8|10131.8|11
1703274900000|2023-12-22 19:55:00|10137.2|10132.2|10134.5|10129.5|10137.2|10132.2|10134.3|10129.3|108
1703275200000|2023-12-22 20:00:00|10134.8|10129.8|10134.8|10129.8|10136.8|10131.8|10134.3|10129.3|33
1703275500000|2023-12-22 20:05:00|10134.5|10129.5|10135.2|10130.2|10135.2|10130.2|10133.8|10128.8|6
1703275800000|2023-12-22 20:10:00|10135|10130|10134.7|10129.7|10136|10131|10134.2|10129.2|0
1703276100000|2023-12-22 20:15:00|10135.2|10130.2|10137.7|10132.7|10138|10133|10135|10130|18
1703276400000|2023-12-22 20:20:00|10138|10133|10138.7|10133.7|10139.2|10134.2|10137.7|10132.7|31
1703276700000|2023-12-22 20:25:00|10138.5|10133.5|10137|10132|10140.2|10135.2|10137|10132|55
1703277000000|2023-12-22 20:30:00|10137.2|10132.2|10138.7|10133.7|10138.7|10133.7|10136.7|10131.7|19
1703277300000|2023-12-22 20:35:00|10139|10134|10139.3|10134.3|10140|10135|10138.7|10133.7|5
1703277600000|2023-12-22 20:40:00|10139.2|10134.2|10137.7|10132.7|10140.5|10135.5|10137.5|10132.5|16
1703277900000|2023-12-22 20:45:00|10137.5|10132.5|10138|10133|10138|10133|10136.7|10131.7|2
1703278200000|2023-12-22 20:50:00|10138.2|10133.2|10135.7|10130.7|10138.2|10133.2|10135.2|10130.2|26
1703278500000|2023-12-22 20:55:00|10135.5|10130.5|10136.5|10131.5|10136.5|10131.5|10134.7|10129.7|40
1703278800000|2023-12-22 21:00:00|10136.7|10131.7|10137.2|10132.2|10137.2|10132.2|10136.2|10131.2|27
1703279100000|2023-12-22 21:05:00|10137.5|10132.5|10137.2|10132.2|10137.7|10132.7|10136.7|10131.7|6
1703279400000|2023-12-22 21:10:00|10137.5|10132.5|10138.2|10133.2|10138.5|10133.5|10137|10132|14
1703279700000|2023-12-22 21:15:00|10138|10133|10138.5|10133.5|10138.7|10133.7|10137.7|10132.7|0
1703280000000|2023-12-22 21:20:00|10138.2|10133.2|10138|10133|10138.2|10133.2|10137.2|10132.2|2
1703280300000|2023-12-22 21:25:00|10138.2|10133.2|10137.5|10132.5|10138.2|10133.2|10137.2|10132.2|5
1703280600000|2023-12-22 21:30:00|10137.2|10132.2|10138|10133|10138.2|10133.2|10137.2|10132.2|1
1703280900000|2023-12-22 21:35:00|10138.2|10133.2|10138|10133|10138.2|10133.2|10137.5|10132.5|3
1703281200000|2023-12-22 21:40:00|10137.7|10132.7|10138|10133|10138.2|10133.2|10137.5|10132.5|11
1703281500000|2023-12-22 21:45:00|10137.7|10132.7|10136|10131|10138|10133|10135.7|10130.7|27
1703281800000|2023-12-22 21:50:00|10136.2|10131.2|10136.7|10131.7|10136.9|10131.9|10135.7|10130.7|4
1703282100000|2023-12-22 21:55:00|10136.9|10131.9|10140.8|10131.8|10140.8|10132.1|10136|10131|16
1703552400000|2023-12-26 01:00:00|10129.5|10124.5|10129.1|10124.1|10130.6|10125.6|10128.3|10123.3|16
1703552700000|2023-12-26 01:05:00|10129.3|10124.3|10127.1|10122.1|10129.6|10124.6|10126.8|10121.8|6
1703553000000|2023-12-26 01:10:00|10127.3|10122.3|10127.7|10122.7|10128.4|10123.4|10127.1|10122.1|13
1703553300000|2023-12-26 01:15:00|10127.6|10122.6|10128.4|10123.4|10129.2|10124.2|10127.1|10122.1|14
1703553600000|2023-12-26 01:20:00|10128.6|10123.6|10128.4|10123.4|10129.1|10124.1|10128.1|10123.1|8
1703553900000|2023-12-26 01:25:00|10128.6|10123.6|10128.6|10123.6|10129.1|10124.1|10127.9|10122.9|12
1703554200000|2023-12-26 01:30:00|10128.4|10123.4|10127.8|10122.8|10128.6|10123.6|10127.6|10122.6|1
1703554500000|2023-12-26 01:35:00|10128.1|10123.1|10129.6|10124.6|10129.9|10124.9|10127.6|10122.6|15
1703554800000|2023-12-26 01:40:00|10129.9|10124.9|10130.1|10125.1|10130.6|10125.6|10129.9|10124.9|9
1703555100000|2023-12-26 01:45:00|10129.9|10124.9|10129.9|10124.9|10130.4|10125.4|10129.6|10124.6|7
1703555400000|2023-12-26 01:50:00|10129.6|10124.6|10128.1|10123.1|10129.6|10124.6|10127.9|10122.9|8
1703555700000|2023-12-26 01:55:00|10128.4|10123.4|10126.4|10121.4|10128.4|10123.4|10126.1|10121.1|6
1703556000000|2023-12-26 02:00:00|10126.1|10121.1|10127.9|10122.9|10128.1|10123.1|10125.9|10120.9|3
1703556300000|2023-12-26 02:05:00|10128.1|10123.1|10128.1|10123.1|10128.6|10123.6|10127.4|10122.4|9
1703556600000|2023-12-26 02:10:00|10127.9|10122.9|10128.1|10123.1|10128.8|10123.8|10127.4|10122.4|1
1703556900000|2023-12-26 02:15:00|10128.4|10123.4|10127.1|10122.1|10129.1|10124.1|10127.1|10122.1|1
1703557200000|2023-12-26 02:20:00|10127.6|10122.6|10125.1|10120.1|10127.6|10122.6|10125.1|10120.1|7
1703557500000|2023-12-26 02:25:00|10124.8|10119.8|10124.1|10119.1|10125.1|10120.1|10124.1|10119.1|7
1703557800000|2023-12-26 02:30:00|10124.3|10119.3|10124.8|10119.8|10124.8|10119.8|10124.1|10119.1|2
1703558100000|2023-12-26 02:35:00|10124.6|10119.6|10125.1|10120.1|10126.1|10121.1|10124.6|10119.6|0
1703558400000|2023-12-26 02:40:00|10124.9|10119.9|10124.6|10119.6|10125.1|10120.1|10124.3|10119.3|1
1703558700000|2023-12-26 02:45:00|10124.3|10119.3|10124.6|10119.6|10125|10120|10124.3|10119.3|0
1703559000000|2023-12-26 02:50:00|10124.8|10119.8|10124.6|10119.6|10125.3|10120.3|10124.3|10119.3|1
1703559300000|2023-12-26 02:55:00|10124.3|10119.3|10124.3|10119.3|10125|10120|10123.6|10118.6|29
1703559600000|2023-12-26 03:00:00|10124.1|10119.1|10124.1|10119.1|10124.6|10119.6|10123.6|10118.6|2
1703559900000|2023-12-26 03:05:00|10124.3|10119.3|10123.3|10118.3|10124.3|10119.3|10123.1|10118.1|1
1703560200000|2023-12-26 03:10:00|10123.1|10118.1|10122.1|10117.1|10123.3|10118.3|10122.1|10117.1|2
1703560500000|2023-12-26 03:15:00|10122.3|10117.3|10121.6|10116.6|10122.6|10117.6|10121.6|10116.6|3
1703560800000|2023-12-26 03:20:00|10121.8|10116.8|10123.1|10118.1|10123.1|10118.1|10121.3|10116.3|6
1703561100000|2023-12-26 03:25:00|10122.9|10117.9|10122.8|10117.8|10123.3|10118.3|10122.6|10117.6|0
1703561400000|2023-12-26 03:30:00|10122.6|10117.6|10121.6|10116.6|10122.6|10117.6|10121.1|10116.1|2
1703561700000|2023-12-26 03:35:00|10121.3|10116.3|10121.6|10116.6|10121.6|10116.6|10121.1|10116.1|2
1703562000000|2023-12-26 03:40:00|10121.3|10116.3|10121.6|10116.6|10121.8|10116.8|10121.3|10116.3|0
1703562300000|2023-12-26 03:45:00|10120.9|10115.9|10121.9|10116.9|10121.9|10116.9|10120.9|10115.9|4
1703562600000|2023-12-26 03:50:00|10122.1|10117.1|10122.6|10117.6|10122.6|10117.6|10121.9|10116.9|6
1703562900000|2023-12-26 03:55:00|10122.3|10117.3|10122.1|10117.1|10122.6|10117.6|10121.6|10116.6|10
1703563200000|2023-12-26 04:00:00|10122.3|10117.3|10121.6|10116.6|10122.6|10117.6|10121.6|10116.6|0
1703563500000|2023-12-26 04:05:00|10122|10117|10122.1|10117.1|10122.3|10117.3|10122|10117|3
1703563800000|2023-12-26 04:10:00|10121.8|10116.8|10122.6|10117.6|10122.8|10117.8|10121.8|10116.8|0
1703564100000|2023-12-26 04:15:00|10122.8|10117.8|10124.1|10119.1|10124.1|10119.1|10122.6|10117.6|2
1703564400000|2023-12-26 04:20:00|10124.6|10119.6|10123.8|10118.8|10125.1|10120.1|10123.8|10118.8|7
1703564700000|2023-12-26 04:25:00|10124.1|10119.1|10125.3|10120.3|10125.3|10120.3|10124.1|10119.1|2
1703565000000|2023-12-26 04:30:00|10125.1|10120.1|10124.6|10119.6|10125.3|10120.3|10124.5|10119.5|1
1703565300000|2023-12-26 04:35:00|10124.5|10119.5|10124.1|10119.1|10124.8|10119.8|10124.1|10119.1|5
1703565600000|2023-12-26 04:40:00|10124.5|10119.5|10124.5|10119.5|10124.8|10119.8|10124.5|10119.5|1
1703565900000|2023-12-26 04:45:00|10124.6|10119.6|10125.5|10120.5|10126|10121|10124.5|10119.5|9
1703566200000|2023-12-26 04:50:00|10125.3|10120.3|10125.1|10120.1|10125.5|10120.5|10124.8|10119.8|4
1703566500000|2023-12-26 04:55:00|10125.3|10120.3|10125.6|10120.6|10125.6|10120.6|10125.1|10120.1|2
1703566800000|2023-12-26 05:00:00|10125.5|10120.5|10125.8|10120.8|10126.8|10121.8|10125.5|10120.5|12
1703567100000|2023-12-26 05:05:00|10126.1|10121.1|10125.6|10120.6|10126.1|10121.1|10125.6|10120.6|2
1703567400000|2023-12-26 05:10:00|10125.5|10120.5|10125.6|10120.6|10126.1|10121.1|10125.1|10120.1|2
1703567700000|2023-12-26 05:15:00|10125.5|10120.5|10126.1|10121.1|10126.1|10121.1|10125.5|10120.5|3
1703568000000|2023-12-26 05:20:00|10125.8|10120.8|10125.8|10120.8|10126.1|10121.1|10125.5|10120.5|1
1703568300000|2023-12-26 05:25:00|10125.6|10120.6|10124.1|10119.1|10125.6|10120.6|10124.1|10119.1|0
1703568600000|2023-12-26 05:30:00|10124.3|10119.3|10124.1|10119.1|10124.5|10119.5|10123.6|10118.6|3
1703568900000|2023-12-26 05:35:00|10124.3|10119.3|10124.1|10119.1|10124.6|10119.6|10123.6|10118.6|10
1703569200000|2023-12-26 05:40:00|10123.8|10118.8|10125.3|10120.3|10125.5|10120.5|10123.8|10118.8|6
1703569500000|2023-12-26 05:45:00|10125.5|10120.5|10125.6|10120.6|10125.8|10120.8|10124.8|10119.8|3
1703569800000|2023-12-26 05:50:00|10125.8|10120.8|10126.6|10121.6|10126.8|10121.8|10125.6|10120.6|4
1703570100000|2023-12-26 05:55:00|10126.3|10121.3|10123.6|10118.6|10126.5|10121.5|10123.3|10118.3|12
1703570400000|2023-12-26 06:00:00|10123.5|10118.5|10125.5|10120.5|10125.5|10120.5|10123.5|10118.5|5
1703570700000|2023-12-26 06:05:00|10125.3|10120.3|10125.3|10120.3|10126.3|10121.3|10124.8|10119.8|2
1703571000000|2023-12-26 06:10:00|10125.5|10120.5|10125.3|10120.3|10126|10121|10125|10120|4
1703571300000|2023-12-26 06:15:00|10125.5|10120.5|10126.3|10121.3|10126.5|10121.5|10125.5|10120.5|0
1703571600000|2023-12-26 06:20:00|10126.1|10121.1|10125|10120|10126.1|10121.1|10124.8|10119.8|5
1703571900000|2023-12-26 06:25:00|10124.8|10119.8|10124|10119|10125|10120|10123.5|10118.5|5
1703572200000|2023-12-26 06:30:00|10123.8|10118.8|10124|10119|10124.3|10119.3|10123.5|10118.5|2
1703572500000|2023-12-26 06:35:00|10123.8|10118.8|10123.8|10118.8|10124.5|10119.5|10123.6|10118.6|0
1703572800000|2023-12-26 06:40:00|10124|10119|10123|10118|10124|10119|10122.6|10117.6|0
1703573100000|2023-12-26 06:45:00|10123.3|10118.3|10124|10119|10124.5|10119.5|10123.3|10118.3|8
1703573400000|2023-12-26 06:50:00|10124.3|10119.3|10125.5|10120.5|10125.8|10120.8|10124.3|10119.3|1
1703573700000|2023-12-26 06:55:00|10125.3|10120.3|10125.5|10120.5|10125.8|10120.8|10125.3|10120.3|0
1703574000000|2023-12-26 07:00:00|10126|10121|10126.5|10121.5|10127.5|10122.5|10125.5|10120.5|13
1703574300000|2023-12-26 07:05:00|10126.3|10121.3|10125.5|10120.5|10126.8|10121.8|10125|10120|3
1703574600000|2023-12-26 07:10:00|10125.3|10120.3|10127.1|10122.1|10127.5|10122.5|10124.5|10119.5|12
1703574900000|2023-12-26 07:15:00|10127.3|10122.3|10126.5|10121.5|10127.8|10122.8|10126.3|10121.3|12
1703575200000|2023-12-26 07:20:00|10126.7|10121.7|10128|10123|10128.5|10123.5|10126.7|10121.7|3
1703575500000|2023-12-26 07:25:00|10128.3|10123.3|10127.8|10122.8|10129|10124|10127.5|10122.5|7
1703575800000|2023-12-26 07:30:00|10127.6|10122.6|10127.3|10122.3|10128|10123|10126.8|10121.8|3
1703576100000|2023-12-26 07:35:00|10127.5|10122.5|10126.6|10121.6|10127.5|10122.5|10126|10121|0
1703576400000|2023-12-26 07:40:00|10126.8|10121.8|10126|10121|10127.3|10122.3|10126|10121|1
1703576700000|2023-12-26 07:45:00|10126.1|10121.1|10127|10122|10127.5|10122.5|10126.1|10121.1|5
1703577000000|2023-12-26 07:50:00|10126.8|10121.8|10127.5|10122.5|10128|10123|10126.3|10121.3|11
1703577300000|2023-12-26 07:55:00|10127.3|10122.3|10128|10123|10128.5|10123.5|10126.8|10121.8|3
1703577600000|2023-12-26 08:00:00|10127.8|10122.8|10129|10124|10129.5|10124.5|10126|10121|13
1703577900000|2023-12-26 08:05:00|10129.2|10124.2|10129.8|10124.8|10130|10125|10128.8|10123.8|28
1703578200000|2023-12-26 08:10:00|10129.6|10124.6|10129|10124|10130.3|10125.3|10127.5|10122.5|4
1703578500000|2023-12-26 08:15:00|10128.8|10123.8|10128.5|10123.5|10129|10124|10128|10123|1
1703578800000|2023-12-26 08:20:00|10128.3|10123.3|10128|10123|10128.5|10123.5|10127.3|10122.3|16
1703579100000|2023-12-26 08:25:00|10127.8|10122.8|10127.3|10122.3|10128|10123|10127|10122|13
1703579400000|2023-12-26 08:30:00|10127.5|10122.5|10128.5|10123.5|10129|10124|10127.3|10122.3|3
1703579700000|2023-12-26 08:35:00|10128.6|10123.6|10130.1|10125.1|10130.5|10125.5|10128.5|10123.5|13
1703580000000|2023-12-26 08:40:00|10130|10125|10130.8|10125.8|10131|10126|10129.3|10124.3|14
1703580300000|2023-12-26 08:45:00|10131|10126|10133.8|10128.8|10134|10129|10131|10126|21
1703580600000|2023-12-26 08:50:00|10134|10129|10136.1|10131.1|10136.5|10131.5|10133.1|10128.1|18
1703580900000|2023-12-26 08:55:00|10136.5|10131.5|10136.5|10131.5|10137.3|10132.3|10136.5|10131.5|26
1703581200000|2023-12-26 09:00:00|10136.8|10131.8|10138|10133|10139|10134|10136.8|10131.8|64
1703581500000|2023-12-26 09:05:00|10137.8|10132.8|10138.5|10133.5|10138.5|10133.5|10136.5|10131.5|53
1703581800000|2023-12-26 09:10:00|10138.6|10133.6|10138.5|10133.5|10138.6|10133.6|10137.5|10132.5|153
1703582100000|2023-12-26 09:15:00|10138.6|10133.6|10138.6|10133.6|10139.5|10134.5|10138.5|10133.5|47
1703582400000|2023-12-26 09:20:00|10138.5|10133.5|10138.1|10133.1|10139|10134|10137.5|10132.5|25
1703582700000|2023-12-26 09:25:00|10137.8|10132.8|10137.8|10132.8|10138.8|10133.8|10137.3|10132.3|9
1703583000000|2023-12-26 09:30:00|10137.5|10132.5|10139|10134|10139|10134|10137.5|10132.5|8
1703583300000|2023-12-26 09:35:00|10139.3|10134.3|10139.5|10134.5|10140|10135|10138.5|10133.5|6
1703583600000|2023-12-26 09:40:00|10139.8|10134.8|10140|10135|10140.2|10135.2|10139|10134|3
1703583900000|2023-12-26 09:45:00|10139.8|10134.8|10140|10135|10140.7|10135.7|10139.5|10134.5|7
1703584200000|2023-12-26 09:50:00|10140.2|10135.2|10138.5|10133.5|10140.2|10135.2|10138.2|10133.2|10
1703584500000|2023-12-26 09:55:00|10138.2|10133.2|10137.5|10132.5|10138.7|10133.7|10136.9|10131.9|60
1703584800000|2023-12-26 10:00:00|10137.2|10132.2|10136.2|10131.2|10137.7|10132.7|10136|10131|11
1703585100000|2023-12-26 10:05:00|10136|10131|10133.2|10128.2|10136.2|10131.2|10133.2|10128.2|20
1703585400000|2023-12-26 10:10:00|10133.4|10128.4|10133.7|10128.7|10133.9|10128.9|10133.2|10128.2|9
1703585700000|2023-12-26 10:15:00|10133.9|10128.9|10134.7|10129.7|10134.7|10129.7|10133.4|10128.4|2
1703586000000|2023-12-26 10:20:00|10134.9|10129.9|10134.2|10129.2|10135.2|10130.2|10133.9|10128.9|0
1703586300000|2023-12-26 10:25:00|10134|10129|10134.4|10129.4|10134.5|10129.5|10133.9|10128.9|0
1703586600000|2023-12-26 10:30:00|10134.2|10129.2|10135.4|10130.4|10135.4|10130.4|10134.2|10129.2|2
1703586900000|2023-12-26 10:35:00|10135.5|10130.5|10133.7|10128.7|10135.5|10130.5|10133.7|10128.7|4
1703587200000|2023-12-26 10:40:00|10133.5|10128.5|10133.2|10128.2|10134.4|10129.4|10132.9|10127.9|2
1703587500000|2023-12-26 10:45:00|10133.5|10128.5|10132.5|10127.5|10133.5|10128.5|10132.2|10127.2|3
1703587800000|2023-12-26 10:50:00|10132.7|10127.7|10132.2|10127.2|10133.5|10128.5|10132|10127|2
1703588100000|2023-12-26 10:55:00|10132|10127|10132.9|10127.9|10133.5|10128.5|10132|10127|11
1703588400000|2023-12-26 11:00:00|10133.2|10128.2|10134.2|10129.2|10134.5|10129.5|10132.5|10127.5|2
1703588700000|2023-12-26 11:05:00|10134.5|10129.5|10137.2|10132.2|10137.7|10132.7|10134.5|10129.5|20
1703589000000|2023-12-26 11:10:00|10137.5|10132.5|10136.7|10131.7|10137.5|10132.5|10135.7|10130.7|4
1703589300000|2023-12-26 11:15:00|10136.9|10131.9|10136.5|10131.5|10137.5|10132.5|10136.2|10131.2|4
1703589600000|2023-12-26 11:20:00|10136.7|10131.7|10137.4|10132.4|10137.7|10132.7|10135.9|10130.9|8
1703589900000|2023-12-26 11:25:00|10137.5|10132.5|10136.2|10131.2|10137.5|10132.5|10135.9|10130.9|16
1703590200000|2023-12-26 11:30:00|10136|10131|10135.7|10130.7|10136.2|10131.2|10134.5|10129.5|6
1703590500000|2023-12-26 11:35:00|10135.5|10130.5|10134.4|10129.4|10136.2|10131.2|10134.4|10129.4|2
1703590800000|2023-12-26 11:40:00|10134.2|10129.2|10134.2|10129.2|10134.9|10129.9|10134.2|10129.2|3
1703591100000|2023-12-26 11:45:00|10133.9|10128.9|10134.9|10129.9|10135.4|10130.4|10133.9|10128.9|1
1703591400000|2023-12-26 11:50:00|10134.7|10129.7|10135.4|10130.4|10135.7|10130.7|10134.2|10129.2|7
1703591700000|2023-12-26 11:55:00|10135.7|10130.7|10135.7|10130.7|10136.9|10131.9|10135.4|10130.4|3
1703592000000|2023-12-26 12:00:00|10135.9|10130.9|10137.4|10132.4|10137.9|10132.9|10135.9|10130.9|4
1703592300000|2023-12-26 12:05:00|10137.5|10132.5|10137.4|10132.4|10139.2|10134.2|10137.4|10132.4|17
1703592600000|2023-12-26 12:10:00|10137.7|10132.7|10137.2|10132.2|10137.7|10132.7|10136.7|10131.7|21
1703592900000|2023-12-26 12:15:00|10136.9|10131.9|10136.9|10131.9|10137.4|10132.4|10136.4|10131.4|4
1703593200000|2023-12-26 12:20:00|10137.1|10132.1|10137.7|10132.7|10137.9|10132.9|10135.9|10130.9|9
1703593500000|2023-12-26 12:25:00|10137.4|10132.4|10137.2|10132.2|10137.4|10132.4|10136.4|10131.4|2
1703593800000|2023-12-26 12:30:00|10137.4|10132.4|10135.7|10130.7|10137.4|10132.4|10135.5|10130.5|22
1703594100000|2023-12-26 12:35:00|10135.9|10130.9|10136.2|10131.2|10136.4|10131.4|10134.9|10129.9|5
1703594400000|2023-12-26 12:40:00|10136.4|10131.4|10140.4|10135.4|10140.9|10135.9|10136.4|10131.4|36
1703594700000|2023-12-26 12:45:00|10140.7|10135.7|10139.7|10134.7|10140.7|10135.7|10139.2|10134.2|10
1703595000000|2023-12-26 12:50:00|10139.4|10134.4|10138.2|10133.2|10139.4|10134.4|10138.2|10133.2|4
1703595300000|2023-12-26 12:55:00|10137.9|10132.9|10136.9|10131.9|10137.9|10132.9|10135.9|10130.9|7
1703595600000|2023-12-26 13:00:00|10136.7|10131.7|10136.2|10131.2|10137.2|10132.2|10135.7|10130.7|18
1703595900000|2023-12-26 13:05:00|10135.9|10130.9|10134.9|10129.9|10136.7|10131.7|10134.4|10129.4|13
1703596200000|2023-12-26 13:10:00|10134.7|10129.7|10134.9|10129.9|10134.9|10129.9|10133.2|10128.2|11
1703596500000|2023-12-26 13:15:00|10135.1|10130.1|10130.9|10125.9|10135.2|10130.2|10130.9|10125.9|10
1703596800000|2023-12-26 13:20:00|10130.5|10125.5|10124.9|10119.9|10130.7|10125.7|10124.9|10119.9|33
1703597100000|2023-12-26 13:25:00|10125.2|10120.2|10127.2|10122.2|10127.9|10122.9|10124.9|10119.9|20
1703597400000|2023-12-26 13:30:00|10127.4|10122.4|10127.1|10122.1|10128.2|10123.2|10125.7|10120.7|19
1703597700000|2023-12-26 13:35:00|10127.4|10122.4|10128.9|10123.9|10129.7|10124.7|10126.9|10121.9|4
1703598000000|2023-12-26 13:40:00|10129.1|10124.1|10127.9|10122.9|10129.9|10124.9|10127.9|10122.9|38
1703598300000|2023-12-26 13:45:00|10127.7|10122.7|10128.6|10123.6|10128.9|10123.9|10127.4|10122.4|16
1703598600000|2023-12-26 13:50:00|10128.4|10123.4|10127.9|10122.9|10130.4|10125.4|10127.9|10122.9|10
1703598900000|2023-12-26 13:55:00|10128.1|10123.1|10128.9|10123.9|10128.9|10123.9|10126.4|10121.4|9
1703599200000|2023-12-26 14:00:00|10128.7|10123.7|10129.9|10124.9|10130.4|10125.4|10128.1|10123.1|3
1703599500000|2023-12-26 14:05:00|10129.7|10124.7|10128.4|10123.4|10131.9|10126.9|10127.9|10122.9|17
1703599800000|2023-12-26 14:10:00|10128.2|10123.2|10125.4|10120.4|10128.4|10123.4|10125.4|10120.4|4
1703600100000|2023-12-26 14:15:00|10125.7|10120.7|10125.4|10120.4|10125.7|10120.7|10123.7|10118.7|35
1703600400000|2023-12-26 14:20:00|10125.2|10120.2|10124.2|10119.2|10125.4|10120.4|10123.9|10118.9|27
1703600700000|2023-12-26 14:25:00|10124.4|10119.4|10124.9|10119.9|10124.9|10119.9|10121.9|10116.9|15
1703601000000|2023-12-26 14:30:00|10125.4|10120.4|10122.9|10117.9|10125.4|10120.4|10122.4|10117.4|34
1703601300000|2023-12-26 14:35:00|10123.1|10118.1|10125.4|10120.4|10126.7|10121.7|10122.9|10117.9|31
1703601600000|2023-12-26 14:40:00|10125.7|10120.7|10124.9|10119.9|10125.7|10120.7|10122.9|10117.9|34
1703601900000|2023-12-26 14:45:00|10124.7|10119.7|10123.7|10118.7|10125.9|10120.9|10122.9|10117.9|43
1703602200000|2023-12-26 14:50:00|10123.9|10118.9|10123.4|10118.4|10124.9|10119.9|10122.4|10117.4|25
1703602500000|2023-12-26 14:55:00|10123.2|10118.2|10123.4|10118.4|10124.9|10119.9|10122.7|10117.7|55
1703602800000|2023-12-26 15:00:00|10123.7|10118.7|10122.9|10117.9|10124.4|10119.4|10122.7|10117.7|105
1703603100000|2023-12-26 15:05:00|10122.7|10117.7|10120.7|10115.7|10122.7|10117.7|10119.2|10114.2|58
1703603400000|2023-12-26 15:10:00|10120.4|10115.4|10120.4|10115.4|10121.4|10116.4|10118.2|10113.2|19
1703603700000|2023-12-26 15:15:00|10120.2|10115.2|10119.4|10114.4|10120.7|10115.7|10118.4|10113.4|24
1703604000000|2023-12-26 15:20:00|10119.2|10114.2|10120.9|10115.9|10120.9|10115.9|10118.6|10113.6|71
1703604300000|2023-12-26 15:25:00|10121.4|10116.4|10121.6|10116.6|10122.9|10117.9|10120.9|10115.9|22
1703604600000|2023-12-26 15:30:00|10121.9|10116.9|10123.9|10118.9|10124.4|10119.4|10121.4|10116.4|61
1703604900000|2023-12-26 15:35:00|10123.6|10118.6|10122.9|10117.9|10123.9|10118.9|10121.4|10116.4|9
1703605200000|2023-12-26 15:40:00|10123.2|10118.2|10123.6|10118.6|10124.1|10119.1|10120.9|10115.9|13
1703605500000|2023-12-26 15:45:00|10123.4|10118.4|10124.9|10119.9|10125.9|10120.9|10122.9|10117.9|28
1703605800000|2023-12-26 15:50:00|10124.6|10119.6|10124.9|10119.9|10127.6|10122.6|10124.6|10119.6|22
1703606100000|2023-12-26 15:55:00|10125.1|10120.1|10126.9|10121.9|10126.9|10121.9|10124.4|10119.4|19
1703606400000|2023-12-26 16:00:00|10127.4|10122.4|10124.9|10119.9|10127.4|10122.4|10124.9|10119.9|20
1703606700000|2023-12-26 16:05:00|10124.6|10119.6|10124.1|10119.1|10125.3|10120.3|10123.4|10118.4|40
1703607000000|2023-12-26 16:10:00|10124.3|10119.3|10121.9|10116.9|10124.4|10119.4|10121.4|10116.4|6
1703607300000|2023-12-26 16:15:00|10121.6|10116.6|10123.4|10118.4|10124.4|10119.4|10121.4|10116.4|15
1703607600000|2023-12-26 16:20:00|10123.6|10118.6|10122.9|10117.9|10123.9|10118.9|10121.9|10116.9|10
1703607900000|2023-12-26 16:25:00|10122.6|10117.6|10120.9|10115.9|10122.9|10117.9|10120.4|10115.4|8
1703608200000|2023-12-26 16:30:00|10120.8|10115.8|10119.6|10114.6|10120.9|10115.9|10118.9|10113.9|25
1703608500000|2023-12-26 16:35:00|10119.4|10114.4|10119.3|10114.3|10120.4|10115.4|10118.6|10113.6|14
1703608800000|2023-12-26 16:40:00|10119.4|10114.4|10119.3|10114.3|10119.6|10114.6|10117.4|10112.4|67
1703609100000|2023-12-26 16:45:00|10119.4|10114.4|10120.8|10115.8|10120.8|10115.8|10118.4|10113.4|36
1703609400000|2023-12-26 16:50:00|10120.9|10115.9|10119.9|10114.9|10121.4|10116.4|10119.9|10114.9|13
1703609700000|2023-12-26 16:55:00|10120.1|10115.1|10119.9|10114.9|10120.9|10115.9|10119.3|10114.3|14
1703610000000|2023-12-26 17:00:00|10120.1|10115.1|10123.3|10118.3|10123.4|10118.4|10119.9|10114.9|35
1703610300000|2023-12-26 17:05:00|10123.4|10118.4|10119.3|10114.3|10123.4|10118.4|10119.3|10114.3|14
1703610600000|2023-12-26 17:10:00|10119.4|10114.4|10118.3|10113.3|10119.8|10114.8|10118.1|10113.1|12
1703610900000|2023-12-26 17:15:00|10118.1|10113.1|10118.1|10113.1|10118.8|10113.8|10116.8|10111.8|17
1703611200000|2023-12-26 17:20:00|10117.9|10112.9|10118.8|10113.8|10119.6|10114.6|10117.6|10112.6|4
1703611500000|2023-12-26 17:25:00|10118.6|10113.6|10118.8|10113.8|10119.3|10114.3|10118.3|10113.3|4
1703611800000|2023-12-26 17:30:00|10118.6|10113.6|10121.1|10116.1|10121.3|10116.3|10118.3|10113.3|21
1703612100000|2023-12-26 17:35:00|10121.3|10116.3|10122.1|10117.1|10122.3|10117.3|10120.4|10115.4|11
1703612400000|2023-12-26 17:40:00|10121.9|10116.9|10121.4|10116.4|10122.3|10117.3|10120.1|10115.1|2
1703612700000|2023-12-26 17:45:00|10121.3|10116.3|10119.6|10114.6|10121.6|10116.6|10119.3|10114.3|3
1703613000000|2023-12-26 17:50:00|10119.4|10114.4|10119.3|10114.3|10120.8|10115.8|10118.8|10113.8|4
1703613300000|2023-12-26 17:55:00|10119.1|10114.1|10119.8|10114.8|10121.1|10116.1|10119.1|10114.1|11
1703613600000|2023-12-26 18:00:00|10119.3|10114.3|10117.8|10112.8|10120.3|10115.3|10116.6|10111.6|48
1703613900000|2023-12-26 18:05:00|10117.6|10112.6|10116.3|10111.3|10118.3|10113.3|10115.6|10110.6|18
1703614200000|2023-12-26 18:10:00|10116.6|10111.6|10118.1|10113.1|10118.1|10113.1|10116.6|10111.6|6
1703614500000|2023-12-26 18:15:00|10117.8|10112.8|10119.8|10114.8|10120.3|10115.3|10117.8|10112.8|9
1703614800000|2023-12-26 18:20:00|10119.6|10114.6|10117.6|10112.6|10119.9|10114.9|10117.1|10112.1|7
1703615100000|2023-12-26 18:25:00|10117.4|10112.4|10118.3|10113.3|10119.1|10114.1|10117.4|10112.4|2
1703615400000|2023-12-26 18:30:00|10118.1|10113.1|10118.4|10113.4|10118.6|10113.6|10116.4|10111.4|19
1703615700000|2023-12-26 18:35:00|10118.6|10113.6|10118.8|10113.8|10119.8|10114.8|10117.6|10112.6|1
1703616000000|2023-12-26 18:40:00|10118.6|10113.6|10120.3|10115.3|10120.8|10115.8|10118.4|10113.4|32
1703616300000|2023-12-26 18:45:00|10119.6|10114.6|10119.6|10114.6|10119.8|10114.8|10118.8|10113.8|6
1703616600000|2023-12-26 18:50:00|10119.4|10114.4|10119.1|10114.1|10120.1|10115.1|10118.6|10113.6|25
1703616900000|2023-12-26 18:55:00|10118.8|10113.8|10118.6|10113.6|10118.8|10113.8|10117.8|10112.8|10
1703617200000|2023-12-26 19:00:00|10118.4|10113.4|10116.8|10111.8|10118.6|10113.6|10116.4|10111.4|4
1703617500000|2023-12-26 19:05:00|10116.6|10111.6|10116.3|10111.3|10116.8|10111.8|10116.1|10111.1|7
1703617800000|2023-12-26 19:10:00|10116.1|10111.1|10116.8|10111.8|10117|10112|10115.8|10110.8|9
1703618100000|2023-12-26 19:15:00|10116.6|10111.6|10115.8|10110.8|10116.8|10111.8|10115.3|10110.3|7
1703618400000|2023-12-26 19:20:00|10115.3|10110.3|10114.3|10109.3|10115.3|10110.3|10113.8|10108.8|19
1703618700000|2023-12-26 19:25:00|10113.8|10108.8|10114.3|10109.3|10114.5|10109.5|10113.6|10108.6|7
1703619000000|2023-12-26 19:30:00|10114.1|10109.1|10113.3|10108.3|10114.3|10109.3|10113.3|10108.3|7
1703619300000|2023-12-26 19:35:00|10113.6|10108.6|10112|10107|10113.6|10108.6|10111.3|10106.3|16
1703619600000|2023-12-26 19:40:00|10112.1|10107.1|10114.1|10109.1|10114.3|10109.3|10111.6|10106.6|17
1703619900000|2023-12-26 19:45:00|10113.8|10108.8|10110.6|10105.6|10113.8|10108.8|10110.3|10105.3|18
1703620200000|2023-12-26 19:50:00|10110.4|10105.4|10110.8|10105.8|10111.6|10106.6|10110.3|10105.3|14
1703620500000|2023-12-26 19:55:00|10111|10106|10110.1|10105.1|10111.8|10106.8|10109.8|10104.8|139
1703620800000|2023-12-26 20:00:00|10110.3|10105.3|10110.1|10105.1|10110.5|10105.5|10109.8|10104.8|41
1703621100000|2023-12-26 20:05:00|10109.8|10104.8|10110.8|10105.8|10110.8|10105.8|10109.8|10104.8|90
1703621400000|2023-12-26 20:10:00|10111|10106|10110.8|10105.8|10111.8|10106.8|10110.3|10105.3|68
1703621700000|2023-12-26 20:15:00|10111|10106|10111|10106|10111.8|10106.8|10110.8|10105.8|11
1703622000000|2023-12-26 20:20:00|10111.1|10106.1|10110.3|10105.3|10111.3|10106.3|10109.8|10104.8|19
1703622300000|2023-12-26 20:25:00|10110.6|10105.6|10110.8|10105.8|10111.3|10106.3|10110.3|10105.3|26
1703622600000|2023-12-26 20:30:00|10111|10106|10109.8|10104.8|10111.3|10106.3|10109.8|10104.8|30
1703622900000|2023-12-26 20:35:00|10109.3|10104.3|10110.6|10105.6|10111.3|10106.3|10108.8|10103.8|33
1703623200000|2023-12-26 20:40:00|10110.8|10105.8|10111.6|10106.6|10111.8|10106.8|10110.3|10105.3|41
1703623500000|2023-12-26 20:45:00|10111.3|10106.3|10110.3|10105.3|10111.8|10106.8|10109.5|10104.5|64
1703623800000|2023-12-26 20:50:00|10110.6|10105.6|10110.5|10105.5|10111.8|10106.8|10110|10105|31
1703624100000|2023-12-26 20:55:00|10110.8|10105.8|10111.3|10106.3|10111.3|10106.3|10110.3|10105.3|71
1703624400000|2023-12-26 21:00:00|10111.5|10106.5|10111.5|10106.5|10112|10107|10111|10106|31
1703624700000|2023-12-26 21:05:00|10111.3|10106.3|10110.8|10105.8|10111.8|10106.8|10110.6|10105.6|7
1703625000000|2023-12-26 21:10:00|10110.6|10105.6|10110|10105|10110.8|10105.8|10109.8|10104.8|1
1703625300000|2023-12-26 21:15:00|10110.3|10105.3|10109.8|10104.8|10110.5|10105.5|10109.8|10104.8|6
1703625600000|2023-12-26 21:20:00|10110.3|10105.3|10110.8|10105.8|10110.8|10105.8|10110|10105|13
1703625900000|2023-12-26 21:25:00|10110.6|10105.6|10110.8|10105.8|10111.1|10106.1|10110.3|10105.3|0
1703626200000|2023-12-26 21:30:00|10110.6|10105.6|10110.8|10105.8|10111|10106|10110.5|10105.5|2
1703626500000|2023-12-26 21:35:00|10111|10106|10111.5|10106.5|10111.8|10106.8|10110.8|10105.8|1
1703626800000|2023-12-26 21:40:00|10111.8|10106.8|10111.5|10106.5|10112|10107|10111.3|10106.3|5
1703627100000|2023-12-26 21:45:00|10111.8|10106.8|10111.3|10106.3|10111.8|10106.8|10111|10106|0
1703627400000|2023-12-26 21:50:00|10111.5|10106.5|10110.5|10105.5|10111.5|10106.5|10110.3|10105.3|1
1703627700000|2023-12-26 21:55:00|10110.3|10105.3|10111|10106|10111.2|10106.2|10110.3|10105.3|11
1703638800000|2023-12-27 01:00:00|10118.8|10113.8|10118.3|10113.3|10118.8|10113.8|10117.2|10112.2|73
1703639100000|2023-12-27 01:05:00|10117.8|10112.8|10117.8|10112.8|10118.8|10113.8|10117.1|10112.1|15
1703639400000|2023-12-27 01:10:00|10117.5|10112.5|10117.8|10112.8|10118.3|10113.3|10117.1|10112.1|15
1703639700000|2023-12-27 01:15:00|10118|10113|10120|10115|10120.3|10115.3|10117.8|10112.8|12
1703640000000|2023-12-27 01:20:00|10120.1|10115.1|10120|10115|10121.3|10116.3|10119.8|10114.8|46
1703640300000|2023-12-27 01:25:00|10120.3|10115.3|10119.8|10114.8|10121|10116|10119.3|10114.3|9
1703640600000|2023-12-27 01:30:00|10120|10115|10119.7|10114.7|10120.2|10115.2|10118|10113|17
1703640900000|2023-12-27 01:35:00|10120|10115|10119.8|10114.8|10120.7|10115.7|10119.3|10114.3|15
1703641200000|2023-12-27 01:40:00|10119.5|10114.5|10119|10114|10120.5|10115.5|10119|10114|4
1703641500000|2023-12-27 01:45:00|10119.3|10114.3|10118.8|10113.8|10119.9|10114.9|10118.3|10113.3|4
1703641800000|2023-12-27 01:50:00|10119|10114|10117.7|10112.7|10119|10114|10117.5|10112.5|17
1703642100000|2023-12-27 01:55:00|10117.5|10112.5|10116.7|10111.7|10117.8|10112.8|10116.3|10111.3|4
1703642400000|2023-12-27 02:00:00|10116.3|10111.3|10117.5|10112.5|10118.3|10113.3|10116|10111|10
1703642700000|2023-12-27 02:05:00|10117.8|10112.8|10119.8|10114.8|10120|10115|10117.8|10112.8|3
1703643000000|2023-12-27 02:10:00|10119.6|10114.6|10121|10116|10121.2|10116.2|10119|10114|26
1703643300000|2023-12-27 02:15:00|10121.2|10116.2|10120|10115|10121.7|10116.7|10119.7|10114.7|5
1703643600000|2023-12-27 02:20:00|10120.2|10115.2|10119.2|10114.2|10120.2|10115.2|10119|10114|9
1703643900000|2023-12-27 02:25:00|10119.5|10114.5|10118.9|10113.9|10120|10115|10118.7|10113.7|3
1703644200000|2023-12-27 02:30:00|10119.1|10114.1|10116.2|10111.2|10119.1|10114.1|10115.8|10110.8|12
1703644500000|2023-12-27 02:35:00|10116|10111|10115.8|10110.8|10116.5|10111.5|10115.2|10110.2|3
1703644800000|2023-12-27 02:40:00|10115.7|10110.7|10115.5|10110.5|10116.7|10111.7|10115.5|10110.5|5
1703645100000|2023-12-27 02:45:00|10115.7|10110.7|10116.7|10111.7|10116.8|10111.8|10115.2|10110.2|3
1703645400000|2023-12-27 02:50:00|10116.8|10111.8|10117|10112|10117.2|10112.2|10115.3|10110.3|6
1703645700000|2023-12-27 02:55:00|10117.2|10112.2|10117.2|10112.2|10117.5|10112.5|10116.6|10111.6|2
1703646000000|2023-12-27 03:00:00|10117|10112|10119.2|10114.2|10119.3|10114.3|10117|10112|6
1703646300000|2023-12-27 03:05:00|10118.8|10113.8|10119.6|10114.6|10119.8|10114.8|10118.8|10113.8|4
1703646600000|2023-12-27 03:10:00|10119.3|10114.3|10118.8|10113.8|10119.6|10114.6|10118.8|10113.8|6
1703646900000|2023-12-27 03:15:00|10118.6|10113.6|10118.6|10113.6|10118.8|10113.8|10118.3|10113.3|2
1703647200000|2023-12-27 03:20:00|10118.3|10113.3|10116.8|10111.8|10118.8|10113.8|10116.8|10111.8|5
1703647500000|2023-12-27 03:25:00|10117|10112|10116|10111|10117|10112|10115.3|10110.3|2
1703647800000|2023-12-27 03:30:00|10115.8|10110.8|10116.8|10111.8|10116.8|10111.8|10115.8|10110.8|3
1703648100000|2023-12-27 03:35:00|10117|10112|10117|10112|10117.2|10112.2|10116.2|10111.2|0
1703648400000|2023-12-27 03:40:00|10117.2|10112.2|10116.2|10111.2|10117.2|10112.2|10116|10111|2
1703648700000|2023-12-27 03:45:00|10116|10111|10116.2|10111.2|10116.5|10111.5|10115.8|10110.8|8
1703649000000|2023-12-27 03:50:00|10116|10111|10115.5|10110.5|10116.5|10111.5|10115.2|10110.2|4
1703649300000|2023-12-27 03:55:00|10115.2|10110.2|10116|10111|10116.2|10111.2|10115.2|10110.2|2
1703649600000|2023-12-27 04:00:00|10115.9|10110.9|10115.4|10110.4|10115.9|10110.9|10115|10110|15
1703649900000|2023-12-27 04:05:00|10115.2|10110.2|10115.2|10110.2|10115.9|10110.9|10115.2|10110.2|3
1703650200000|2023-12-27 04:10:00|10115.4|10110.4|10114.4|10109.4|10115.4|10110.4|10113.7|10108.7|3
1703650500000|2023-12-27 04:15:00|10114.2|10109.2|10112.8|10107.8|10114.2|10109.2|10112.8|10107.8|3
1703650800000|2023-12-27 04:20:00|10113|10108|10112.7|10107.7|10113.2|10108.2|10112.7|10107.7|2
1703651100000|2023-12-27 04:25:00|10112.8|10107.8|10113.2|10108.2|10113.2|10108.2|10112.7|10107.7|2
1703651400000|2023-12-27 04:30:00|10113|10108|10113.9|10108.9|10113.9|10108.9|10113|10108|9
1703651700000|2023-12-27 04:35:00|10114|10109|10113.9|10108.9|10114.2|10109.2|10113.5|10108.5|4
1703652000000|2023-12-27 04:40:00|10113.8|10108.8|10113|10108|10114.2|10109.2|10113|10108|3
1703652300000|2023-12-27 04:45:00|10113.2|10108.2|10113.2|10108.2|10113.4|10108.4|10112.7|10107.7|1
1703652600000|2023-12-27 04:50:00|10112.8|10107.8|10112.2|10107.2|10112.8|10107.8|10112.2|10107.2|3
1703652900000|2023-12-27 04:55:00|10112.4|10107.4|10111.8|10106.8|10112.8|10107.8|10111.8|10106.8|4
1703653200000|2023-12-27 05:00:00|10112|10107|10111.8|10106.8|10112.7|10107.7|10111.8|10106.8|9
1703653500000|2023-12-27 05:05:00|10111.7|10106.7|10112.2|10107.2|10112.7|10107.7|10111.7|10106.7|15
1703653800000|2023-12-27 05:10:00|10111.7|10106.7|10111.2|10106.2|10112.2|10107.2|10111.2|10106.2|17
1703654100000|2023-12-27 05:15:00|10111.4|10106.4|10111.9|10106.9|10112.2|10107.2|10111.4|10106.4|8
1703654400000|2023-12-27 05:20:00|10112.2|10107.2|10112.2|10107.2|10112.7|10107.7|10111.9|10106.9|6
1703654700000|2023-12-27 05:25:00|10112.7|10107.7|10112.7|10107.7|10112.9|10107.9|10111.8|10106.8|15
1703655000000|2023-12-27 05:30:00|10113.1|10108.1|10114.7|10109.7|10114.7|10109.7|10112.9|10107.9|17
1703655300000|2023-12-27 05:35:00|10114.9|10109.9|10114.4|10109.4|10115.4|10110.4|10114.4|10109.4|8
1703655600000|2023-12-27 05:40:00|10114.2|10109.2|10114.8|10109.8|10115.2|10110.2|10113.7|10108.7|2
1703655900000|2023-12-27 05:45:00|10115|10110|10114.8|10109.8|10115.2|10110.2|10114.6|10109.6|1
1703656200000|2023-12-27 05:50:00|10115|10110|10113.6|10108.6|10115|10110|10113.4|10108.4|5
1703656500000|2023-12-27 05:55:00|10113.4|10108.4|10111.4|10106.4|10113.4|10108.4|10111.1|10106.1|7
1703656800000|2023-12-27 06:00:00|10111.2|10106.2|10111.4|10106.4|10111.9|10106.9|10110.7|10105.7|8
1703657100000|2023-12-27 06:05:00|10111.6|10106.6|10111.7|10106.7|10112.2|10107.2|10111.4|10106.4|1
1703657400000|2023-12-27 06:10:00|10112.1|10107.1|10112.2|10107.2|10112.6|10107.6|10111.7|10106.7|8
1703657700000|2023-12-27 06:15:00|10112.4|10107.4|10113.7|10108.7|10113.7|10108.7|10111.7|10106.7|3
1703658000000|2023-12-27 06:20:00|10113.5|10108.5|10111.5|10106.5|10113.5|10108.5|10110.8|10105.8|6
1703658300000|2023-12-27 06:25:00|10111.2|10106.2|10111.2|10106.2|10111.5|10106.5|10110.7|10105.7|4
1703658600000|2023-12-27 06:30:00|10111|10106|10111.2|10106.2|10111.7|10106.7|10110.7|10105.7|18
1703658900000|2023-12-27 06:35:00|10111|10106|10110.7|10105.7|10111.5|10106.5|10110.3|10105.3|18
1703659200000|2023-12-27 06:40:00|10111|10106|10111|10106|10111|10106|10110.2|10105.2|7
1703659500000|2023-12-27 06:45:00|10110.8|10105.8|10112|10107|10112.7|10107.7|10110.8|10105.8|15
1703659800000|2023-12-27 06:50:00|10112.2|10107.2|10111.7|10106.7|10112.5|10107.5|10111.3|10106.3|0
1703660100000|2023-12-27 06:55:00|10112|10107|10111.2|10106.2|10112|10107|10110.5|10105.5|2
1703660400000|2023-12-27 07:00:00|10111.7|10106.7|10111.2|10106.2|10113|10108|10111|10106|10
1703660700000|2023-12-27 07:05:00|10111|10106|10111.5|10106.5|10111.7|10106.7|10110.2|10105.2|7
1703661000000|2023-12-27 07:10:00|10111.7|10106.7|10110.2|10105.2|10112|10107|10109.8|10104.8|9
1703661300000|2023-12-27 07:15:00|10110.5|10105.5|10110.2|10105.2|10110.7|10105.7|10109|10104|8
1703661600000|2023-12-27 07:20:00|10110.5|10105.5|10111|10106|10111.2|10106.2|10109.8|10104.8|3
1703661900000|2023-12-27 07:25:00|10110.8|10105.8|10111.3|10106.3|10111.5|10106.5|10109.8|10104.8|19
1703662200000|2023-12-27 07:30:00|10111.5|10106.5|10113.3|10108.3|10115.2|10110.2|10111|10106|36
1703662500000|2023-12-27 07:35:00|10113.6|10108.6|10116.3|10111.3|10116.3|10111.3|10112.3|10107.3|43
1703662800000|2023-12-27 07:40:00|10116.6|10111.6|10117.8|10112.8|10118.2|10113.2|10115.8|10110.8|11
1703663100000|2023-12-27 07:45:00|10118|10113|10115|10110|10118.2|10113.2|10114.8|10109.8|13
1703663400000|2023-12-27 07:50:00|10115.2|10110.2|10115.2|10110.2|10116.8|10111.8|10114|10109|10
1703663700000|2023-12-27 07:55:00|10115.3|10110.3|10116|10111|10116.5|10111.5|10113.8|10108.8|16
1703664000000|2023-12-27 08:00:00|10116.2|10111.2|10115.3|10110.3|10117.3|10112.3|10114.8|10109.8|37
1703664300000|2023-12-27 08:05:00|10115.2|10110.2|10112|10107|10115.2|10110.2|10111.8|10106.8|22
1703664600000|2023-12-27 08:10:00|10111.8|10106.8|10111.8|10106.8|10112.8|10107.8|10110.5|10105.5|13
1703664900000|2023-12-27 08:15:00|10111.3|10106.3|10107.2|10102.2|10111.7|10106.7|10105.8|10100.8|55
1703665200000|2023-12-27 08:20:00|10107|10102|10109.5|10104.5|10111.5|10106.5|10106.8|10101.8|32
1703665500000|2023-12-27 08:25:00|10109.8|10104.8|10111.8|10106.8|10112|10107|10109.2|10104.2|6
1703665800000|2023-12-27 08:30:00|10111.5|10106.5|10113.2|10108.2|10113.8|10108.8|10110.8|10105.8|15
1703666100000|2023-12-27 08:35:00|10113.3|10108.3|10112.8|10107.8|10113.8|10108.8|10111.8|10106.8|10
1703666400000|2023-12-27 08:40:00|10112.5|10107.5|10111|10106|10112.8|10107.8|10109.8|10104.8|12
1703666700000|2023-12-27 08:45:00|10110.8|10105.8|10112.3|10107.3|10112.7|10107.7|10110.8|10105.8|5
1703667000000|2023-12-27 08:50:00|10112.2|10107.2|10112.2|10107.2|10112.7|10107.7|10111.7|10106.7|10
1703667300000|2023-12-27 08:55:00|10112.4|10107.4|10113.8|10108.8|10114.7|10109.7|10112.4|10107.4|9
1703667600000|2023-12-27 09:00:00|10113.7|10108.7|10111.5|10106.5|10113.9|10108.9|10111.2|10106.2|17
1703667900000|2023-12-27 09:05:00|10111.2|10106.2|10110.4|10105.4|10111.5|10106.5|10109.2|10104.2|10
1703668200000|2023-12-27 09:10:00|10110.5|10105.5|10109.7|10104.7|10111.8|10106.8|10109.5|10104.5|19
1703668500000|2023-12-27 09:15:00|10109.5|10104.5|10110|10105|10110.2|10105.2|10108.2|10103.2|6
1703668800000|2023-12-27 09:20:00|10110.2|10105.2|10108.2|10103.2|10111.2|10106.2|10108.2|10103.2|13
1703669100000|2023-12-27 09:25:00|10108.4|10103.4|10107.7|10102.7|10108.7|10103.7|10106.7|10101.7|7
1703669400000|2023-12-27 09:30:00|10107.5|10102.5|10105.2|10100.2|10107.5|10102.5|10105.2|10100.2|10
1703669700000|2023-12-27 09:35:00|10105.4|10100.4|10105.2|10100.2|10106.9|10101.9|10105.2|10100.2|16
1703670000000|2023-12-27 09:40:00|10105.4|10100.4|10105.9|10100.9|10106.4|10101.4|10104.7|10099.7|14
1703670300000|2023-12-27 09:45:00|10105.7|10100.7|10105.1|10100.1|10106.7|10101.7|10104.9|10099.9|18
1703670600000|2023-12-27 09:50:00|10105.2|10100.2|10106.7|10101.7|10106.9|10101.9|10105.2|10100.2|4
1703670900000|2023-12-27 09:55:00|10106.9|10101.9|10105.7|10100.7|10107.9|10102.9|10105.4|10100.4|3
1703671200000|2023-12-27 10:00:00|10105.9|10100.9|10106.1|10101.1|10106.7|10101.7|10105.7|10100.7|8
1703671500000|2023-12-27 10:05:00|10105.9|10100.9|10105.7|10100.7|10107.7|10102.7|10105.7|10100.7|3
1703671800000|2023-12-27 10:10:00|10105.9|10100.9|10107.2|10102.2|10107.7|10102.7|10105.7|10100.7|6
1703672100000|2023-12-27 10:15:00|10107.1|10102.1|10107.7|10102.7|10108.1|10103.1|10107.1|10102.1|4
1703672400000|2023-12-27 10:20:00|10107.4|10102.4|10106|10101|10107.7|10102.7|10105.7|10100.7|8
1703672700000|2023-12-27 10:25:00|10105.9|10100.9|10106.6|10101.6|10107.4|10102.4|10105.7|10100.7|16
1703673000000|2023-12-27 10:30:00|10106.7|10101.7|10106.1|10101.1|10107.6|10102.6|10104.7|10099.7|16
1703673300000|2023-12-27 10:35:00|10106.2|10101.2|10105.7|10100.7|10107.1|10102.1|10104.9|10099.9|5
1703673600000|2023-12-27 10:40:00|10105.4|10100.4|10106.1|10101.1|10106.7|10101.7|10105.1|10100.1|5
1703673900000|2023-12-27 10:45:00|10106.4|10101.4|10105.2|10100.2|10106.7|10101.7|10105.1|10100.1|2
1703674200000|2023-12-27 10:50:00|10105.1|10100.1|10105.7|10100.7|10105.7|10100.7|10104.7|10099.7|10
1703674500000|2023-12-27 10:55:00|10105.4|10100.4|10104.9|10099.9|10107.1|10102.1|10104.7|10099.7|17
1703674800000|2023-12-27 11:00:00|10105.1|10100.1|10106.6|10101.6|10106.6|10101.6|10104.1|10099.1|9
1703675100000|2023-12-27 11:05:00|10106.7|10101.7|10108.4|10103.4|10109.1|10104.1|10106.1|10101.1|21
1703675400000|2023-12-27 11:10:00|10108.2|10103.2|10106.7|10101.7|10108.6|10103.6|10106.1|10101.1|5
1703675700000|2023-12-27 11:15:00|10106.9|10101.9|10107.2|10102.2|10107.7|10102.7|10106.1|10101.1|20
1703676000000|2023-12-27 11:20:00|10107|10102|10106.2|10101.2|10107.7|10102.7|10105.9|10100.9|20
1703676300000|2023-12-27 11:25:00|10106.4|10101.4|10105.4|10100.4|10106.6|10101.6|10105.2|10100.2|8
1703676600000|2023-12-27 11:30:00|10105.2|10100.2|10106.2|10101.2|10107.9|10102.9|10105.2|10100.2|4
1703676900000|2023-12-27 11:35:00|10105.9|10100.9|10106.7|10101.7|10106.9|10101.9|10104.9|10099.9|2
1703677200000|2023-12-27 11:40:00|10106.4|10101.4|10104.1|10099.1|10107.1|10102.1|10103.6|10098.6|19
1703677500000|2023-12-27 11:45:00|10103.9|10098.9|10105.9|10100.9|10106.2|10101.2|10103.9|10098.9|7
1703677800000|2023-12-27 11:50:00|10105.7|10100.7|10103.7|10098.7|10106.1|10101.1|10103.7|10098.7|22
1703678100000|2023-12-27 11:55:00|10102.7|10097.7|10102.7|10097.7|10102.9|10097.9|10101.9|10096.9|24
1703678400000|2023-12-27 12:00:00|10102.9|10097.9|10102.4|10097.4|10104.2|10099.2|10101.9|10096.9|10
1703678700000|2023-12-27 12:05:00|10102.6|10097.6|10103.6|10098.6|10103.6|10098.6|10102.2|10097.2|16
1703679000000|2023-12-27 12:10:00|10103.4|10098.4|10102.9|10097.9|10103.4|10098.4|10101.6|10096.6|26
1703679300000|2023-12-27 12:15:00|10102.6|10097.6|10103.2|10098.2|10103.4|10098.4|10101.9|10096.9|2
1703679600000|2023-12-27 12:20:00|10103.1|10098.1|10102.6|10097.6|10103.4|10098.4|10102.1|10097.1|8
1703679900000|2023-12-27 12:25:00|10102.4|10097.4|10101.1|10096.1|10102.6|10097.6|10100.6|10095.6|4
1703680200000|2023-12-27 12:30:00|10101.3|10096.3|10101.3|10096.3|10102.1|10097.1|10100.6|10095.6|7
1703680500000|2023-12-27 12:35:00|10101.4|10096.4|10103.6|10098.6|10103.6|10098.6|10099.1|10094.1|48
1703680800000|2023-12-27 12:40:00|10103.4|10098.4|10107.6|10102.6|10107.6|10102.6|10102.4|10097.4|31
1703681100000|2023-12-27 12:45:00|10107.4|10102.4|10109.2|10104.2|10109.6|10104.6|10107.1|10102.1|24
1703681400000|2023-12-27 12:50:00|10109.1|10104.1|10106.4|10101.4|10110.6|10105.6|10106.4|10101.4|21
1703681700000|2023-12-27 12:55:00|10106.6|10101.6|10098.5|10093.5|10106.8|10101.8|10097.5|10092.5|67
1703682000000|2023-12-27 13:00:00|10098.6|10093.6|10098.6|10093.6|10099.5|10094.5|10096.3|10091.3|36
1703682300000|2023-12-27 13:05:00|10098.8|10093.8|10100.1|10095.1|10100.6|10095.6|10097.1|10092.1|24
1703682600000|2023-12-27 13:10:00|10100.3|10095.3|10097.6|10092.6|10101.1|10096.1|10097.2|10092.2|50
1703682900000|2023-12-27 13:15:00|10097.4|10092.4|10098.4|10093.4|10099.1|10094.1|10096.4|10091.4|46
1703683200000|2023-12-27 13:20:00|10098.1|10093.1|10097.1|10092.1|10098.8|10093.8|10096.1|10091.1|149
1703683500000|2023-12-27 13:25:00|10096.8|10091.8|10096.1|10091.1|10097.6|10092.6|10096.1|10091.1|65
1703683800000|2023-12-27 13:30:00|10096.3|10091.3|10096.5|10091.5|10097.1|10092.1|10093.6|10088.6|63
1703684100000|2023-12-27 13:35:00|10096.6|10091.6|10097.1|10092.1|10099|10094|10096.6|10091.6|28
1703684400000|2023-12-27 13:40:00|10097.3|10092.3|10096.3|10091.3|10097.5|10092.5|10095.8|10090.8|64
1703684700000|2023-12-27 13:45:00|10096.1|10091.1|10098.5|10093.5|10100|10095|10095.6|10090.6|41
1703685000000|2023-12-27 13:50:00|10098.3|10093.3|10097.1|10092.1|10100.8|10095.8|10097.1|10092.1|21
1703685300000|2023-12-27 13:55:00|10096.6|10091.6|10095.1|10090.1|10096.6|10091.6|10092.1|10087.1|56
1703685600000|2023-12-27 14:00:00|10094.8|10089.8|10092.1|10087.1|10096.1|10091.1|10092.1|10087.1|87
1703685900000|2023-12-27 14:05:00|10091.6|10086.6|10091.5|10086.5|10093.5|10088.5|10091.1|10086.1|191
1703686200000|2023-12-27 14:10:00|10091.6|10086.6|10092.1|10087.1|10094.5|10089.5|10090.1|10085.1|55
1703686500000|2023-12-27 14:15:00|10091.8|10086.8|10091.1|10086.1|10092.5|10087.5|10090.3|10085.3|22
1703686800000|2023-12-27 14:20:00|10090.8|10085.8|10088.5|10083.5|10091.1|10086.1|10086.1|10081.1|45
1703687100000|2023-12-27 14:25:00|10088.8|10083.8|10090.1|10085.1|10092.3|10087.3|10088.1|10083.1|37
1703687400000|2023-12-27 14:30:00|10090|10085|10091.1|10086.1|10092.5|10087.5|10089.3|10084.3|63
1703687700000|2023-12-27 14:35:00|10091.3|10086.3|10089.8|10084.8|10091.5|10086.5|10089.6|10084.6|43
1703688000000|2023-12-27 14:40:00|10089.6|10084.6|10086.3|10081.3|10089.8|10084.8|10084.8|10079.8|107
1703688300000|2023-12-27 14:45:00|10086.1|10081.1|10085.5|10080.5|10086.5|10081.5|10085|10080|18
1703688600000|2023-12-27 14:50:00|10085|10080|10081.4|10076.4|10085.3|10080.3|10081.1|10076.1|80
1703688900000|2023-12-27 14:55:00|10081.1|10076.1|10074.3|10069.3|10081.1|10076.1|10072.5|10067.5|168
1703689200000|2023-12-27 15:00:00|10074.5|10069.5|10071.5|10066.5|10077|10072|10070.6|10065.6|155
1703689500000|2023-12-27 15:05:00|10071.3|10066.3|10070.5|10065.5|10074|10069|10069.6|10064.6|103
1703689800000|2023-12-27 15:10:00|10070.3|10065.3|10075.1|10070.1|10075.3|10070.3|10070.1|10065.1|97
1703690100000|2023-12-27 15:15:00|10075.3|10070.3|10074.1|10069.1|10075.6|10070.6|10072.1|10067.1|110
1703690400000|2023-12-27 15:20:00|10074.3|10069.3|10070.8|10065.8|10074.8|10069.8|10070.1|10065.1|96
1703690700000|2023-12-27 15:25:00|10070.6|10065.6|10067|10062|10070.6|10065.6|10066.8|10061.8|44
1703691000000|2023-12-27 15:30:00|10067.3|10062.3|10066|10061|10067.6|10062.6|10065.3|10060.3|50
1703691300000|2023-12-27 15:35:00|10066.1|10061.1|10064|10059|10067.6|10062.6|10063.8|10058.8|76
1703691600000|2023-12-27 15:40:00|10064.1|10059.1|10067.8|10062.8|10067.8|10062.8|10062.1|10057.1|80
1703691900000|2023-12-27 15:45:00|10068|10063|10066.8|10061.8|10070|10065|10066.6|10061.6|26
1703692200000|2023-12-27 15:50:00|10066.6|10061.6|10061.8|10056.8|10067.3|10062.3|10060.6|10055.6|49
1703692500000|2023-12-27 15:55:00|10062|10057|10063.1|10058.1|10066.3|10061.3|10062|10057|109
1703692800000|2023-12-27 16:00:00|10063|10058|10062.3|10057.3|10066|10061|10061.6|10056.6|46
1703693100000|2023-12-27 16:05:00|10062.6|10057.6|10057|10052|10062.6|10057.6|10054.8|10049.8|117
1703693400000|2023-12-27 16:10:00|10057.3|10052.3|10055.1|10050.1|10058|10053|10055|10050|33
1703693700000|2023-12-27 16:15:00|10055|10050|10052|10047|10056.3|10051.3|10051.8|10046.8|129
1703694000000|2023-12-27 16:20:00|10051.8|10046.8|10049.5|10044.5|10052|10047|10048.5|10043.5|98
1703694300000|2023-12-27 16:25:00|10049.3|10044.3|10053|10048|10053.6|10048.6|10048.8|10043.8|68
1703694600000|2023-12-27 16:30:00|10052.8|10047.8|10057.6|10052.6|10057.8|10052.8|10052|10047|63
1703694900000|2023-12-27 16:35:00|10057.8|10052.8|10052.3|10047.3|10057.8|10052.8|10051.6|10046.6|89
1703695200000|2023-12-27 16:40:00|10052.6|10047.6|10054|10049|10054|10049|10050|10045|49
1703695500000|2023-12-27 16:45:00|10054.1|10049.1|10053.8|10048.8|10055.5|10050.5|10052.6|10047.6|29
1703695800000|2023-12-27 16:50:00|10054|10049|10058|10053|10059.3|10054.3|10053.8|10048.8|102
1703696100000|2023-12-27 16:55:00|10058.3|10053.3|10057.3|10052.3|10059.3|10054.3|10057|10052|30
1703696400000|2023-12-27 17:00:00|10057.5|10052.5|10061|10056|10061.8|10056.8|10057.5|10052.5|55
1703696700000|2023-12-27 17:05:00|10061.3|10056.3|10061|10056|10062.1|10057.1|10060.5|10055.5|25
1703697000000|2023-12-27 17:10:00|10061.1|10056.1|10059.8|10054.8|10061.3|10056.3|10058.3|10053.3|30
1703697300000|2023-12-27 17:15:00|10060|10055|10060|10055|10061|10056|10059.1|10054.1|11
1703697600000|2023-12-27 17:20:00|10059.8|10054.8|10061.5|10056.5|10061.5|10056.5|10058.3|10053.3|30
1703697900000|2023-12-27 17:25:00|10061.6|10056.6|10060.5|10055.5|10062.5|10057.5|10060.3|10055.3|15
1703698200000|2023-12-27 17:30:00|10060.3|10055.3|10060|10055|10060.5|10055.5|10058.1|10053.1|28
1703698500000|2023-12-27 17:35:00|10060.1|10055.1|10062.1|10057.1|10062.5|10057.5|10059.8|10054.8|23
1703698800000|2023-12-27 17:40:00|10062.5|10057.5|10062.5|10057.5|10064.1|10059.1|10061.1|10056.1|24
1703699100000|2023-12-27 17:45:00|10063.2|10058.2|10062.8|10057.8|10063.5|10058.5|10061.5|10056.5|28
1703699400000|2023-12-27 17:50:00|10063|10058|10062.5|10057.5|10063.5|10058.5|10062.3|10057.3|15
1703699700000|2023-12-27 17:55:00|10062.3|10057.3|10063.1|10058.1|10064|10059|10061.3|10056.3|48
1703700000000|2023-12-27 18:00:00|10063.3|10058.3|10062.7|10057.7|10064.1|10059.1|10058.7|10053.7|111
1703700300000|2023-12-27 18:05:00|10062.3|10057.3|10063.4|10058.4|10064|10059|10061|10056|106
1703700600000|2023-12-27 18:10:00|10063.3|10058.3|10063.6|10058.6|10064.1|10059.1|10061.4|10056.4|42
1703700900000|2023-12-27 18:15:00|10063.4|10058.4|10060.6|10055.6|10063.4|10058.4|10060.2|10055.2|22
1703701200000|2023-12-27 18:20:00|10060.4|10055.4|10062.1|10057.1|10062.1|10057.1|10059.6|10054.6|26
1703701500000|2023-12-27 18:25:00|10062.4|10057.4|10062.2|10057.2|10063.2|10058.2|10061.7|10056.7|14
1703701800000|2023-12-27 18:30:00|10062.1|10057.1|10065.1|10060.1|10066.1|10061.1|10061.2|10056.2|24
1703702100000|2023-12-27 18:35:00|10065.2|10060.2|10065.6|10060.6|10067.1|10062.1|10064.9|10059.9|22
1703702400000|2023-12-27 18:40:00|10065.4|10060.4|10065.4|10060.4|10066.2|10061.2|10064.4|10059.4|15
1703702700000|2023-12-27 18:45:00|10065.6|10060.6|10063.9|10058.9|10065.6|10060.6|10063.6|10058.6|24
1703703000000|2023-12-27 18:50:00|10064.1|10059.1|10061.9|10056.9|10064.1|10059.1|10060.7|10055.7|29
1703703300000|2023-12-27 18:55:00|10061.6|10056.6|10061.6|10056.6|10062.6|10057.6|10061.6|10056.6|21
1703703600000|2023-12-27 19:00:00|10062.1|10057.1|10068.4|10063.4|10068.6|10063.6|10062.1|10057.1|58
1703703900000|2023-12-27 19:05:00|10068.6|10063.6|10066.6|10061.6|10068.6|10063.6|10066.4|10061.4|37
1703704200000|2023-12-27 19:10:00|10067.1|10062.1|10067.3|10062.3|10069.1|10064.1|10066.9|10061.9|28
1703704500000|2023-12-27 19:15:00|10067.1|10062.1|10065.5|10060.5|10067.6|10062.6|10065.3|10060.3|8
1703704800000|2023-12-27 19:20:00|10065.3|10060.3|10064.1|10059.1|10066.1|10061.1|10063.8|10058.8|13
1703705100000|2023-12-27 19:25:00|10063.8|10058.8|10063.6|10058.6|10065.1|10060.1|10062.5|10057.5|17
1703705400000|2023-12-27 19:30:00|10063.5|10058.5|10056.3|10051.3|10064.5|10059.5|10055.5|10050.5|82
1703705700000|2023-12-27 19:35:00|10056.5|10051.5|10056|10051|10057|10052|10054|10049|35
1703706000000|2023-12-27 19:40:00|10056.3|10051.3|10058.8|10053.8|10059.7|10054.7|10056.3|10051.3|16
1703706300000|2023-12-27 19:45:00|10059|10054|10061|10056|10061.5|10056.5|10059|10054|12
1703706600000|2023-12-27 19:50:00|10061.2|10056.2|10066|10061|10066|10061|10060.8|10055.8|34
1703706900000|2023-12-27 19:55:00|10065.8|10060.8|10064.5|10059.5|10066.5|10061.5|10063.6|10058.6|170
1703707200000|2023-12-27 20:00:00|10064.7|10059.7|10064.3|10059.3|10064.7|10059.7|10062.5|10057.5|66
1703707500000|2023-12-27 20:05:00|10064|10059|10063.5|10058.5|10064.5|10059.5|10062.5|10057.5|12
1703707800000|2023-12-27 20:10:00|10063.3|10058.3|10065|10060|10065|10060|10063|10058|30
1703708100000|2023-12-27 20:15:00|10064.8|10059.8|10062.5|10057.5|10065|10060|10062.5|10057.5|110
1703708400000|2023-12-27 20:20:00|10062.2|10057.2|10062.5|10057.5|10062.9|10057.9|10061|10056|112
1703708700000|2023-12-27 20:25:00|10062.2|10057.2|10062.5|10057.5|10063.7|10058.7|10062|10057|41
1703709000000|2023-12-27 20:30:00|10062|10057|10062.2|10057.2|10063.5|10058.5|10061.2|10056.2|37
1703709300000|2023-12-27 20:35:00|10062|10057|10060.2|10055.2|10062|10057|10059.7|10054.7|33
1703709600000|2023-12-27 20:40:00|10059.9|10054.9|10062.5|10057.5|10062.9|10057.9|10059.5|10054.5|43
1703709900000|2023-12-27 20:45:00|10062.7|10057.7|10062|10057|10062.7|10057.7|10060.5|10055.5|4
1703710200000|2023-12-27 20:50:00|10062.2|10057.2|10061.2|10056.2|10062.5|10057.5|10060.8|10055.8|38
1703710500000|2023-12-27 20:55:00|10061|10056|10059.3|10054.3|10062.5|10057.5|10059.3|10054.3|65
1703710800000|2023-12-27 21:00:00|10059.5|10054.5|10059.2|10054.2|10060.8|10055.8|10058.2|10053.2|27
1703711100000|2023-12-27 21:05:00|10059.5|10054.5|10061|10056|10061|10056|10059|10054|5
1703711400000|2023-12-27 21:10:00|10061.2|10056.2|10060.8|10055.8|10062|10057|10060.5|10055.5|2
1703711700000|2023-12-27 21:15:00|10060.5|10055.5|10060.3|10055.3|10060.8|10055.8|10059.5|10054.5|13
1703712000000|2023-12-27 21:20:00|10060.2|10055.2|10060.8|10055.8|10061|10056|10060.2|10055.2|1
1703712300000|2023-12-27 21:25:00|10061|10056|10062|10057|10062|10057|10060.8|10055.8|2
1703712600000|2023-12-27 21:30:00|10061.8|10056.8|10060.5|10055.5|10062.5|10057.5|10060.3|10055.3|30
1703712900000|2023-12-27 21:35:00|10060.3|10055.3|10060|10055|10060.5|10055.5|10059.5|10054.5|2
1703713200000|2023-12-27 21:40:00|10060.2|10055.2|10060.3|10055.3|10060.5|10055.5|10059.8|10054.8|0
1703713500000|2023-12-27 21:45:00|10060.2|10055.2|10059.8|10054.8|10060.5|10055.5|10059.8|10054.8|8
1703713800000|2023-12-27 21:50:00|10060|10055|10059.8|10054.8|10060.5|10055.5|10059|10054|4
1703714100000|2023-12-27 21:55:00|10060|10055|10060.8|10055.8|10061.2|10056.2|10059.8|10054.8|12
1703725200000|2023-12-28 01:00:00|10054.6|10049.6|10053|10048|10055.5|10050.5|10053|10048|34
1703725500000|2023-12-28 01:05:00|10052.5|10047.5|10049.9|10044.9|10052.5|10047.5|10049.7|10044.7|120
1703725800000|2023-12-28 01:10:00|10049.7|10044.7|10050.9|10045.9|10051.8|10046.8|10049.4|10044.4|10
1703726100000|2023-12-28 01:15:00|10050.7|10045.7|10051.5|10046.5|10051.5|10046.5|10049.9|10044.9|9
1703726400000|2023-12-28 01:20:00|10051.8|10046.8|10050.6|10045.6|10051.8|10046.8|10050.6|10045.6|1
1703726700000|2023-12-28 01:25:00|10050.4|10045.4|10050.8|10045.8|10050.9|10045.9|10049.9|10044.9|9
1703727000000|2023-12-28 01:30:00|10050.7|10045.7|10048.7|10043.7|10051.3|10046.3|10048.5|10043.5|32
1703727300000|2023-12-28 01:35:00|10048.9|10043.9|10050|10045|10050.5|10045.5|10048.5|10043.5|10
1703727600000|2023-12-28 01:40:00|10050.3|10045.3|10049.3|10044.3|10051.5|10046.5|10048.8|10043.8|10
1703727900000|2023-12-28 01:45:00|10049.5|10044.5|10050|10045|10050.8|10045.8|10048.8|10043.8|9
1703728200000|2023-12-28 01:50:00|10050.3|10045.3|10048.5|10043.5|10050.5|10045.5|10048.5|10043.5|10
1703728500000|2023-12-28 01:55:00|10048|10043|10046.5|10041.5|10048.5|10043.5|10046.3|10041.3|29
1703728800000|2023-12-28 02:00:00|10046.3|10041.3|10047.8|10042.8|10048|10043|10045.5|10040.5|36
1703729100000|2023-12-28 02:05:00|10048|10043|10047.8|10042.8|10048.5|10043.5|10046.8|10041.8|7
1703729400000|2023-12-28 02:10:00|10048|10043|10051.5|10046.5|10051.5|10046.5|10047.8|10042.8|31
1703729700000|2023-12-28 02:15:00|10051.3|10046.3|10049.1|10044.1|10051.3|10046.3|10049.1|10044.1|35
1703730000000|2023-12-28 02:20:00|10048.8|10043.8|10049.5|10044.5|10050|10045|10048.8|10043.8|10
1703730300000|2023-12-28 02:25:00|10049.8|10044.8|10051.8|10046.8|10052|10047|10049.8|10044.8|3
1703730600000|2023-12-28 02:30:00|10051.6|10046.6|10053|10048|10053.2|10048.2|10051.6|10046.6|4
1703730900000|2023-12-28 02:35:00|10052.8|10047.8|10052.5|10047.5|10053.8|10048.8|10052.3|10047.3|7
1703731200000|2023-12-28 02:40:00|10052.7|10047.7|10053.5|10048.5|10053.7|10048.7|10052.5|10047.5|12
1703731500000|2023-12-28 02:45:00|10053.3|10048.3|10052.4|10047.4|10054|10049|10052|10047|19
1703731800000|2023-12-28 02:50:00|10052.2|10047.2|10051.5|10046.5|10052.5|10047.5|10051.5|10046.5|1
1703732100000|2023-12-28 02:55:00|10051.7|10046.7|10049.7|10044.7|10051.7|10046.7|10049|10044|10
1703732400000|2023-12-28 03:00:00|10050|10045|10051|10046|10052.2|10047.2|10049.7|10044.7|17
1703732700000|2023-12-28 03:05:00|10051.2|10046.2|10049.2|10044.2|10051.4|10046.4|10049|10044|4
1703733000000|2023-12-28 03:10:00|10049.3|10044.3|10048.7|10043.7|10049.7|10044.7|10048.5|10043.5|10
1703733300000|2023-12-28 03:15:00|10049|10044|10048.4|10043.4|10049.2|10044.2|10048|10043|4
1703733600000|2023-12-28 03:20:00|10048.7|10043.7|10049.4|10044.4|10049.4|10044.4|10048.2|10043.2|10
1703733900000|2023-12-28 03:25:00|10049.7|10044.7|10050.4|10045.4|10050.4|10045.4|10049|10044|0
1703734200000|2023-12-28 03:30:00|10050.2|10045.2|10047.7|10042.7|10050.4|10045.4|10047.4|10042.4|4
1703734500000|2023-12-28 03:35:00|10047.4|10042.4|10047.4|10042.4|10048.4|10043.4|10047.2|10042.2|4
1703734800000|2023-12-28 03:40:00|10047.6|10042.6|10047.4|10042.4|10048|10043|10046.7|10041.7|7
1703735100000|2023-12-28 03:45:00|10047.2|10042.2|10047.9|10042.9|10047.9|10042.9|10047|10042|7
1703735400000|2023-12-28 03:50:00|10048|10043|10048.2|10043.2|10048.4|10043.4|10047.2|10042.2|3
1703735700000|2023-12-28 03:55:00|10048.4|10043.4|10047.7|10042.7|10048.7|10043.7|10047.2|10042.2|0
1703736000000|2023-12-28 04:00:00|10047.9|10042.9|10047.7|10042.7|10049|10044|10047.7|10042.7|0
1703736300000|2023-12-28 04:05:00|10047.9|10042.9|10048.9|10043.9|10048.9|10043.9|10047.9|10042.9|8
1703736600000|2023-12-28 04:10:00|10049|10044|10050.4|10045.4|10050.9|10045.9|10048.9|10043.9|34
1703736900000|2023-12-28 04:15:00|10050.6|10045.6|10050.7|10045.7|10050.9|10045.9|10049.7|10044.7|3
1703737200000|2023-12-28 04:20:00|10050.9|10045.9|10051.4|10046.4|10051.9|10046.9|10050.9|10045.9|1
1703737500000|2023-12-28 04:25:00|10051.2|10046.2|10051.4|10046.4|10052.7|10047.7|10051.2|10046.2|16
1703737800000|2023-12-28 04:30:00|10051.6|10046.6|10050.9|10045.9|10051.9|10046.9|10050.7|10045.7|3
1703738100000|2023-12-28 04:35:00|10051.1|10046.1|10048.9|10043.9|10051.9|10046.9|10048.9|10043.9|2
1703738400000|2023-12-28 04:40:00|10049.4|10044.4|10049.9|10044.9|10050.9|10045.9|10049.1|10044.1|7
1703738700000|2023-12-28 04:45:00|10050.1|10045.1|10049.9|10044.9|10050.4|10045.4|10049.4|10044.4|9
1703739000000|2023-12-28 04:50:00|10050.1|10045.1|10050.9|10045.9|10051.4|10046.4|10049.9|10044.9|10
1703739300000|2023-12-28 04:55:00|10051.2|10046.2|10052.4|10047.4|10052.4|10047.4|10050.7|10045.7|7
1703739600000|2023-12-28 05:00:00|10052.7|10047.7|10052.1|10047.1|10053.2|10048.2|10051.9|10046.9|25
1703739900000|2023-12-28 05:05:00|10051.9|10046.9|10049.5|10044.5|10051.9|10046.9|10049.5|10044.5|2
1703740200000|2023-12-28 05:10:00|10049.4|10044.4|10048.4|10043.4|10049.7|10044.7|10047.9|10042.9|8
1703740500000|2023-12-28 05:15:00|10048.5|10043.5|10049.4|10044.4|10049.5|10044.5|10048.5|10043.5|3
1703740800000|2023-12-28 05:20:00|10049.5|10044.5|10049.2|10044.2|10049.9|10044.9|10048.7|10043.7|6
1703741100000|2023-12-28 05:25:00|10049|10044|10047.9|10042.9|10049.4|10044.4|10047.7|10042.7|0
1703741400000|2023-12-28 05:30:00|10047.7|10042.7|10048.7|10043.7|10049.2|10044.2|10047.7|10042.7|3
1703741700000|2023-12-28 05:35:00|10048.9|10043.9|10049.5|10044.5|10050.4|10045.4|10048.7|10043.7|0
1703742000000|2023-12-28 05:40:00|10049.7|10044.7|10050.2|10045.2|10050.9|10045.9|10049.2|10044.2|3
1703742300000|2023-12-28 05:45:00|10049.9|10044.9|10050.7|10045.7|10050.9|10045.9|10049.9|10044.9|1
1703742600000|2023-12-28 05:50:00|10050.9|10045.9|10051.5|10046.5|10051.5|10046.5|10050.5|10045.5|7
1703742900000|2023-12-28 05:55:00|10051.2|10046.2|10052.2|10047.2|10052.5|10047.5|10051.2|10046.2|23
1703743200000|2023-12-28 06:00:00|10052.5|10047.5|10049.2|10044.2|10052.5|10047.5|10048.5|10043.5|2
1703743500000|2023-12-28 06:05:00|10049.4|10044.4|10049.9|10044.9|10050.2|10045.2|10048.9|10043.9|7
1703743800000|2023-12-28 06:10:00|10050.2|10045.2|10052.2|10047.2|10052.4|10047.4|10048.4|10043.4|22
1703744100000|2023-12-28 06:15:00|10051.9|10046.9|10052.2|10047.2|10053.4|10048.4|10051.9|10046.9|9
1703744400000|2023-12-28 06:20:00|10051.9|10046.9|10051.9|10046.9|10052.2|10047.2|10050.9|10045.9|3
1703744700000|2023-12-28 06:25:00|10051.7|10046.7|10054.4|10049.4|10054.9|10049.9|10051.7|10046.7|12
1703745000000|2023-12-28 06:30:00|10054.7|10049.7|10052.4|10047.4|10054.7|10049.7|10051.7|10046.7|14
1703745300000|2023-12-28 06:35:00|10052.7|10047.7|10050.4|10045.4|10053.2|10048.2|10050.2|10045.2|4
1703745600000|2023-12-28 06:40:00|10050.7|10045.7|10051.7|10046.7|10052.4|10047.4|10050.2|10045.2|5
1703745900000|2023-12-28 06:45:00|10051.4|10046.4|10051.2|10046.2|10051.7|10046.7|10050.2|10045.2|1
1703746200000|2023-12-28 06:50:00|10051.4|10046.4|10050.5|10045.5|10051.4|10046.4|10049.9|10044.9|2
1703746500000|2023-12-28 06:55:00|10050.4|10045.4|10050.1|10045.1|10051.1|10046.1|10049.2|10044.2|13
1703746800000|2023-12-28 07:00:00|10050.2|10045.2|10046.9|10041.9|10050.4|10045.4|10045.9|10040.9|58
1703747100000|2023-12-28 07:05:00|10046.7|10041.7|10043.9|10038.9|10046.9|10041.9|10043.7|10038.7|16
1703747400000|2023-12-28 07:10:00|10043.7|10038.7|10041.4|10036.4|10043.8|10038.8|10040.2|10035.2|47
1703747700000|2023-12-28 07:15:00|10041.6|10036.6|10039.2|10034.2|10042.4|10037.4|10039.2|10034.2|46
1703748000000|2023-12-28 07:20:00|10038.9|10033.9|10041.4|10036.4|10042.7|10037.7|10038.9|10033.9|18
1703748300000|2023-12-28 07:25:00|10041.2|10036.2|10041.9|10036.9|10042.9|10037.9|10041.2|10036.2|4
1703748600000|2023-12-28 07:30:00|10041.7|10036.7|10038.9|10033.9|10041.7|10036.7|10036.2|10031.2|31
1703748900000|2023-12-28 07:35:00|10038.7|10033.7|10042.2|10037.2|10042.2|10037.2|10038.7|10033.7|16
1703749200000|2023-12-28 07:40:00|10042.4|10037.4|10043.4|10038.4|10043.4|10038.4|10040.7|10035.7|11
1703749500000|2023-12-28 07:45:00|10043.7|10038.7|10044.9|10039.9|10045.4|10040.4|10042.7|10037.7|22
1703749800000|2023-12-28 07:50:00|10045.1|10040.1|10043.6|10038.6|10045.9|10040.9|10043.4|10038.4|6
1703750100000|2023-12-28 07:55:00|10043.8|10038.8|10042.4|10037.4|10043.8|10038.8|10041.4|10036.4|20
1703750400000|2023-12-28 08:00:00|10042.1|10037.1|10042.4|10037.4|10044.8|10039.8|10040.4|10035.4|48
1703750700000|2023-12-28 08:05:00|10042.6|10037.6|10043.4|10038.4|10045.4|10040.4|10041.9|10036.9|15
1703751000000|2023-12-28 08:10:00|10043.1|10038.1|10047.1|10042.1|10047.8|10042.8|10041.5|10036.5|22
1703751300000|2023-12-28 08:15:00|10046.9|10041.9|10046.9|10041.9|10048.4|10043.4|10045.9|10040.9|17
1703751600000|2023-12-28 08:20:00|10047.1|10042.1|10044.9|10039.9|10048.6|10043.6|10044.9|10039.9|17
1703751900000|2023-12-28 08:25:00|10045.1|10040.1|10047.4|10042.4|10047.9|10042.9|10044.9|10039.9|6
1703752200000|2023-12-28 08:30:00|10047.1|10042.1|10051.1|10046.1|10053.4|10048.4|10047.1|10042.1|47
1703752500000|2023-12-28 08:35:00|10051.4|10046.4|10049.8|10044.8|10051.4|10046.4|10048.1|10043.1|43
1703752800000|2023-12-28 08:40:00|10049.6|10044.6|10045.6|10040.6|10050.4|10045.4|10045.6|10040.6|9
1703753100000|2023-12-28 08:45:00|10045.8|10040.8|10045.9|10040.9|10046.9|10041.9|10044.6|10039.6|19
1703753400000|2023-12-28 08:50:00|10046.1|10041.1|10045.6|10040.6|10046.8|10041.8|10043.6|10038.6|19
1703753700000|2023-12-28 08:55:00|10045.9|10040.9|10042.8|10037.8|10046.9|10041.9|10041.6|10036.6|41
1703754000000|2023-12-28 09:00:00|10042.9|10037.9|10045.1|10040.1|10045.6|10040.6|10041.9|10036.9|26
1703754300000|2023-12-28 09:05:00|10044.9|10039.9|10047.4|10042.4|10048.4|10043.4|10044.9|10039.9|8
1703754600000|2023-12-28 09:10:00|10047.6|10042.6|10048.4|10043.4|10049.4|10044.4|10045.9|10040.9|14
1703754900000|2023-12-28 09:15:00|10048.6|10043.6|10048.1|10043.1|10049.8|10044.8|10047.4|10042.4|13
1703755200000|2023-12-28 09:20:00|10047.9|10042.9|10045.4|10040.4|10048.6|10043.6|10044.9|10039.9|27
1703755500000|2023-12-28 09:25:00|10045.6|10040.6|10045.1|10040.1|10046.1|10041.1|10044.9|10039.9|11
1703755800000|2023-12-28 09:30:00|10044.9|10039.9|10038.1|10033.1|10045.3|10040.3|10037.9|10032.9|32
1703756100000|2023-12-28 09:35:00|10038.3|10033.3|10033.1|10028.1|10038.7|10033.7|10030.9|10025.9|93
1703756400000|2023-12-28 09:40:00|10033.3|10028.3|10031.6|10026.6|10033.8|10028.8|10030.4|10025.4|34
1703756700000|2023-12-28 09:45:00|10031.8|10026.8|10035.1|10030.1|10036.1|10031.1|10031.4|10026.4|38
1703757000000|2023-12-28 09:50:00|10034.9|10029.9|10038.1|10033.1|10038.3|10033.3|10034.4|10029.4|59
1703757300000|2023-12-28 09:55:00|10037.9|10032.9|10037.1|10032.1|10038.8|10033.8|10034.8|10029.8|17
1703757600000|2023-12-28 10:00:00|10037.4|10032.4|10036.8|10031.8|10038.8|10033.8|10036.8|10031.8|92
1703757900000|2023-12-28 10:05:00|10036.5|10031.5|10036.8|10031.8|10037.4|10032.4|10035.3|10030.3|22
1703758200000|2023-12-28 10:10:00|10036.6|10031.6|10036.9|10031.9|10037.8|10032.8|10035.4|10030.4|20
1703758500000|2023-12-28 10:15:00|10036.8|10031.8|10037.6|10032.6|10038.8|10033.8|10036.4|10031.4|62
1703758800000|2023-12-28 10:20:00|10037.4|10032.4|10037.1|10032.1|10038.1|10033.1|10036.4|10031.4|32
1703759100000|2023-12-28 10:25:00|10037.4|10032.4|10036.4|10031.4|10037.8|10032.8|10036.1|10031.1|12
1703759400000|2023-12-28 10:30:00|10036.6|10031.6|10038.8|10033.8|10038.8|10033.8|10034.6|10029.6|20
1703759700000|2023-12-28 10:35:00|10038.6|10033.6|10039.8|10034.8|10040.4|10035.4|10038.4|10033.4|53
1703760000000|2023-12-28 10:40:00|10039.7|10034.7|10040.9|10035.9|10041.4|10036.4|10039.4|10034.4|14
1703760300000|2023-12-28 10:45:00|10040.6|10035.6|10040.2|10035.2|10042.1|10037.1|10039.6|10034.6|30
1703760600000|2023-12-28 10:50:00|10040.1|10035.1|10039.6|10034.6|10040.6|10035.6|10038.8|10033.8|4
1703760900000|2023-12-28 10:55:00|10039.4|10034.4|10038.1|10033.1|10040.8|10035.8|10037.3|10032.3|12
1703761200000|2023-12-28 11:00:00|10037.9|10032.9|10038.1|10033.1|10038.4|10033.4|10036.8|10031.8|9
1703761500000|2023-12-28 11:05:00|10038.3|10033.3|10037.9|10032.9|10038.5|10033.5|10034.8|10029.8|11
1703761800000|2023-12-28 11:10:00|10037.8|10032.8|10036.8|10031.8|10038.5|10033.5|10036.4|10031.4|5
1703762100000|2023-12-28 11:15:00|10037|10032|10039.3|10034.3|10039.6|10034.6|10037|10032|12
1703762400000|2023-12-28 11:20:00|10039.1|10034.1|10043.6|10038.6|10044.6|10039.6|10038.8|10033.8|20
1703762700000|2023-12-28 11:25:00|10043.4|10038.4|10041.8|10036.8|10043.4|10038.4|10041.6|10036.6|3
1703763000000|2023-12-28 11:30:00|10042|10037|10043.8|10038.8|10044.1|10039.1|10042|10037|9
1703763300000|2023-12-28 11:35:00|10043.6|10038.6|10045.6|10040.6|10046.3|10041.3|10043.3|10038.3|10
1703763600000|2023-12-28 11:40:00|10045.4|10040.4|10045.1|10040.1|10046.3|10041.3|10045.1|10040.1|11
1703763900000|2023-12-28 11:45:00|10045.3|10040.3|10042.1|10037.1|10045.3|10040.3|10041.8|10036.8|4
1703764200000|2023-12-28 11:50:00|10042.3|10037.3|10044.1|10039.1|10044.3|10039.3|10041.8|10036.8|42
1703764500000|2023-12-28 11:55:00|10043.8|10038.8|10043.8|10038.8|10044.6|10039.6|10040.8|10035.8|51
1703764800000|2023-12-28 12:00:00|10043.6|10038.6|10046.1|10041.1|10046.8|10041.8|10043.6|10038.6|50
1703765100000|2023-12-28 12:05:00|10045.8|10040.8|10047.3|10042.3|10048.2|10043.2|10045.3|10040.3|24
1703765400000|2023-12-28 12:10:00|10047.5|10042.5|10046.8|10041.8|10048|10043|10046.3|10041.3|17
1703765700000|2023-12-28 12:15:00|10046.6|10041.6|10048|10043|10049.7|10044.7|10046.4|10041.4|6
1703766000000|2023-12-28 12:20:00|10048.2|10043.2|10048.7|10043.7|10051.1|10046.1|10047.6|10042.6|37
1703766300000|2023-12-28 12:25:00|10048.5|10043.5|10048.9|10043.9|10051.5|10046.5|10048.5|10043.5|10
1703766600000|2023-12-28 12:30:00|10049.2|10044.2|10048.8|10043.8|10051.1|10046.1|10048.7|10043.7|8
1703766900000|2023-12-28 12:35:00|10048.5|10043.5|10049.4|10044.4|10049.4|10044.4|10045.4|10040.4|6
1703767200000|2023-12-28 12:40:00|10049.7|10044.7|10048.3|10043.3|10050.2|10045.2|10047.8|10042.8|6
1703767500000|2023-12-28 12:45:00|10048.9|10043.9|10050.7|10045.7|10051.1|10046.1|10048.7|10043.7|21
1703767800000|2023-12-28 12:50:00|10050.4|10045.4|10051.9|10046.9|10052.2|10047.2|10049.2|10044.2|34
1703768100000|2023-12-28 12:55:00|10051.4|10046.4|10051.8|10046.8|10052.8|10047.8|10050.9|10045.9|29
1703768400000|2023-12-28 13:00:00|10051.6|10046.6|10051|10046|10052.8|10047.8|10049.9|10044.9|22
1703768700000|2023-12-28 13:05:00|10051.3|10046.3|10050.1|10045.1|10051.8|10046.8|10049.8|10044.8|11
1703769000000|2023-12-28 13:10:00|10050.3|10045.3|10052.5|10047.5|10053.8|10048.8|10049.9|10044.9|16
1703769300000|2023-12-28 13:15:00|10052.8|10047.8|10054.8|10049.8|10054.8|10049.8|10052.3|10047.3|54
1703769600000|2023-12-28 13:20:00|10054.6|10049.6|10051.3|10046.3|10054.6|10049.6|10051.3|10046.3|24
1703769900000|2023-12-28 13:25:00|10051.1|10046.1|10052.7|10047.7|10052.9|10047.9|10049.6|10044.6|36
1703770200000|2023-12-28 13:30:00|10052.5|10047.5|10048.3|10043.3|10052.5|10047.5|10045.5|10040.5|86
1703770500000|2023-12-28 13:35:00|10048|10043|10045.6|10040.6|10049.5|10044.5|10045.3|10040.3|44
1703770800000|2023-12-28 13:40:00|10045.8|10040.8|10053.3|10048.3|10053.3|10048.3|10045.3|10040.3|36
1703771100000|2023-12-28 13:45:00|10053.5|10048.5|10054.5|10049.5|10054.8|10049.8|10051.6|10046.6|124
1703771400000|2023-12-28 13:50:00|10054.3|10049.3|10060.3|10055.3|10060.8|10055.8|10054|10049|149
1703771700000|2023-12-28 13:55:00|10060.6|10055.6|10077.4|10072.4|10078.1|10073.1|10060.3|10055.3|609
1703772000000|2023-12-28 14:00:00|10077.6|10072.6|10072.9|10067.9|10078.3|10073.3|10071.4|10066.4|163
1703772300000|2023-12-28 14:05:00|10072.8|10067.8|10068.8|10063.8|10072.8|10067.8|10068.8|10063.8|54
1703772600000|2023-12-28 14:10:00|10069.1|10064.1|10065.6|10060.6|10069.8|10064.8|10064.8|10059.8|62
1703772900000|2023-12-28 14:15:00|10065.8|10060.8|10061.3|10056.3|10065.8|10060.8|10060.8|10055.8|78
1703773200000|2023-12-28 14:20:00|10061.8|10056.8|10061.8|10056.8|10062.8|10057.8|10060.3|10055.3|57
1703773500000|2023-12-28 14:25:00|10061.6|10056.6|10066.1|10061.1|10066.8|10061.8|10060.9|10055.9|74
1703773800000|2023-12-28 14:30:00|10065.9|10060.9|10066.8|10061.8|10067.3|10062.3|10061.1|10056.1|103
1703774100000|2023-12-28 14:35:00|10066.6|10061.6|10062.8|10057.8|10067.8|10062.8|10061|10056|55
1703774400000|2023-12-28 14:40:00|10062.5|10057.5|10064.3|10059.3|10066.6|10061.6|10061.3|10056.3|32
1703774700000|2023-12-28 14:45:00|10064.1|10059.1|10058.8|10053.8|10065|10060|10058.3|10053.3|60
1703775000000|2023-12-28 14:50:00|10058.6|10053.6|10054.3|10049.3|10059|10054|10053.9|10048.9|68
1703775300000|2023-12-28 14:55:00|10054.1|10049.1|10051.6|10046.6|10054.3|10049.3|10050.6|10045.6|53
1703775600000|2023-12-28 15:00:00|10051.3|10046.3|10048.8|10043.8|10052.1|10047.1|10047.8|10042.8|92
1703775900000|2023-12-28 15:05:00|10049.2|10044.2|10049.5|10044.5|10052.3|10047.3|10048.6|10043.6|123
1703776200000|2023-12-28 15:10:00|10049.3|10044.3|10050.5|10045.5|10051.8|10046.8|10047.8|10042.8|54
1703776500000|2023-12-28 15:15:00|10050.3|10045.3|10052.8|10047.8|10053.8|10048.8|10050.3|10045.3|29
1703776800000|2023-12-28 15:20:00|10053.3|10048.3|10047.9|10042.9|10053.3|10048.3|10047.8|10042.8|43
1703777100000|2023-12-28 15:25:00|10047.8|10042.8|10042.8|10037.8|10048.3|10043.3|10042.3|10037.3|111
1703777400000|2023-12-28 15:30:00|10043|10038|10047.4|10042.4|10048.3|10043.3|10042.8|10037.8|76
1703777700000|2023-12-28 15:35:00|10047.1|10042.1|10045.3|10040.3|10047.4|10042.4|10044.4|10039.4|35
1703778000000|2023-12-28 15:40:00|10045.1|10040.1|10045.1|10040.1|10045.8|10040.8|10041.4|10036.4|54
1703778300000|2023-12-28 15:45:00|10045.3|10040.3|10043.3|10038.3|10046.1|10041.1|10042.8|10037.8|63
1703778600000|2023-12-28 15:50:00|10043.1|10038.1|10048.5|10043.5|10048.8|10043.8|10042.3|10037.3|114
1703778900000|2023-12-28 15:55:00|10048.8|10043.8|10051.3|10046.3|10053.8|10048.8|10048.6|10043.6|111
1703779200000|2023-12-28 16:00:00|10051.1|10046.1|10057.8|10052.8|10058.3|10053.3|10050.8|10045.8|128
1703779500000|2023-12-28 16:05:00|10058|10053|10062.3|10057.3|10064.6|10059.6|10056.8|10051.8|98
1703779800000|2023-12-28 16:10:00|10062.1|10057.1|10064.1|10059.1|10064.8|10059.8|10060.3|10055.3|57
1703780100000|2023-12-28 16:15:00|10063.8|10058.8|10072.6|10067.6|10072.8|10067.8|10063.8|10058.8|136
1703780400000|2023-12-28 16:20:00|10072.8|10067.8|10074.8|10069.8|10075.3|10070.3|10070.1|10065.1|176
1703780700000|2023-12-28 16:25:00|10075.3|10070.3|10076.3|10071.3|10077|10072|10073.8|10068.8|43
1703781000000|2023-12-28 16:30:00|10076.8|10071.8|10072.8|10067.8|10076.8|10071.8|10070.8|10065.8|46
1703781300000|2023-12-28 16:35:00|10073|10068|10071.7|10066.7|10074.8|10069.8|10071.1|10066.1|38
1703781600000|2023-12-28 16:40:00|10072|10067|10075.5|10070.5|10075.5|10070.5|10072|10067|22
1703781900000|2023-12-28 16:45:00|10075.3|10070.3|10073.5|10068.5|10077.2|10072.2|10072.5|10067.5|38
1703782200000|2023-12-28 16:50:00|10073.7|10068.7|10078|10073|10078.6|10073.6|10073.1|10068.1|31
1703782500000|2023-12-28 16:55:00|10077.8|10072.8|10078|10073|10080.2|10075.2|10076.6|10071.6|39
1703782800000|2023-12-28 17:00:00|10077.8|10072.8|10079.8|10074.8|10080|10075|10077.3|10072.3|28
1703783100000|2023-12-28 17:05:00|10080|10075|10084.1|10079.1|10084.8|10079.8|10079.8|10074.8|115
1703783400000|2023-12-28 17:10:00|10083.9|10078.9|10083.8|10078.8|10083.9|10078.9|10081.6|10076.6|20
1703783700000|2023-12-28 17:15:00|10083.6|10078.6|10083|10078|10084.6|10079.6|10082.6|10077.6|73
1703784000000|2023-12-28 17:20:00|10082.9|10077.9|10081.8|10076.8|10083.4|10078.4|10080.8|10075.8|65
1703784300000|2023-12-28 17:25:00|10082|10077|10081.8|10076.8|10082.3|10077.3|10080.8|10075.8|13
1703784600000|2023-12-28 17:30:00|10081.3|10076.3|10079.8|10074.8|10082.8|10077.8|10078.6|10073.6|49
1703784900000|2023-12-28 17:35:00|10079.6|10074.6|10079.9|10074.9|10080.8|10075.8|10078.8|10073.8|35
1703785200000|2023-12-28 17:40:00|10079.8|10074.8|10080.8|10075.8|10081|10076|10078.6|10073.6|37
1703785500000|2023-12-28 17:45:00|10080.6|10075.6|10079.8|10074.8|10080.8|10075.8|10079.3|10074.3|27
1703785800000|2023-12-28 17:50:00|10079.5|10074.5|10078.9|10073.9|10080|10075|10078.8|10073.8|29
1703786100000|2023-12-28 17:55:00|10078.8|10073.8|10079.8|10074.8|10080|10075|10077.3|10072.3|84
1703786400000|2023-12-28 18:00:00|10079.5|10074.5|10088.7|10083.7|10092.2|10087.2|10079|10074|334
1703786700000|2023-12-28 18:05:00|10088.5|10083.5|10090.8|10085.8|10093|10088|10087.7|10082.7|52
1703787000000|2023-12-28 18:10:00|10091.1|10086.1|10093.2|10088.2|10093.7|10088.7|10089.8|10084.8|53
1703787300000|2023-12-28 18:15:00|10092.8|10087.8|10091.3|10086.3|10095.2|10090.2|10091|10086|58
1703787600000|2023-12-28 18:20:00|10091.2|10086.2|10092.6|10087.6|10094.2|10089.2|10090.5|10085.5|22
1703787900000|2023-12-28 18:25:00|10092.5|10087.5|10095.8|10090.8|10097.5|10092.5|10092.5|10087.5|62
1703788200000|2023-12-28 18:30:00|10095.3|10090.3|10096|10091|10096.5|10091.5|10094.3|10089.3|29
1703788500000|2023-12-28 18:35:00|10096.2|10091.2|10095.5|10090.5|10096.5|10091.5|10094|10089|13
1703788800000|2023-12-28 18:40:00|10095.7|10090.7|10094.7|10089.7|10097.5|10092.5|10094.2|10089.2|17
1703789100000|2023-12-28 18:45:00|10094.8|10089.8|10095.7|10090.7|10096.9|10091.9|10094.3|10089.3|29
1703789400000|2023-12-28 18:50:00|10095.5|10090.5|10092.2|10087.2|10096|10091|10091.5|10086.5|18
1703789700000|2023-12-28 18:55:00|10092.4|10087.4|10091|10086|10092.7|10087.7|10090.7|10085.7|33
1703790000000|2023-12-28 19:00:00|10090.7|10085.7|10091.2|10086.2|10091.7|10086.7|10090.2|10085.2|13
1703790300000|2023-12-28 19:05:00|10091.4|10086.4|10090.7|10085.7|10091.7|10086.7|10089.7|10084.7|12
1703790600000|2023-12-28 19:10:00|10091|10086|10092.4|10087.4|10092.7|10087.7|10090|10085|17
1703790900000|2023-12-28 19:15:00|10092.7|10087.7|10094.4|10089.4|10094.7|10089.7|10092.2|10087.2|44
1703791200000|2023-12-28 19:20:00|10094.2|10089.2|10093.4|10088.4|10095.2|10090.2|10093.2|10088.2|11
1703791500000|2023-12-28 19:25:00|10093.2|10088.2|10094.7|10089.7|10095.1|10090.1|10093.2|10088.2|16
1703791800000|2023-12-28 19:30:00|10094.5|10089.5|10096.2|10091.2|10096.2|10091.2|10093.2|10088.2|15
1703792100000|2023-12-28 19:35:00|10096.4|10091.4|10096.7|10091.7|10097.2|10092.2|10095.2|10090.2|22
1703792400000|2023-12-28 19:40:00|10096.5|10091.5|10095.2|10090.2|10097.2|10092.2|10094.7|10089.7|30
1703792700000|2023-12-28 19:45:00|10095.4|10090.4|10092.4|10087.4|10096.2|10091.2|10091.7|10086.7|28
1703793000000|2023-12-28 19:50:00|10092.2|10087.2|10090.4|10085.4|10092.7|10087.7|10090.2|10085.2|24
1703793300000|2023-12-28 19:55:00|10090.6|10085.6|10090.7|10085.7|10092.6|10087.6|10090.2|10085.2|70
1703793600000|2023-12-28 20:00:00|10090.9|10085.9|10091|10086|10091.1|10086.1|10089|10084|32
1703793900000|2023-12-28 20:05:00|10090.7|10085.7|10090.3|10085.3|10091.2|10086.2|10089.2|10084.2|6
1703794200000|2023-12-28 20:10:00|10090|10085|10090.7|10085.7|10091.2|10086.2|10089.5|10084.5|30
1703794500000|2023-12-28 20:15:00|10091.2|10086.2|10089.7|10084.7|10091.7|10086.7|10089.7|10084.7|52
1703794800000|2023-12-28 20:20:00|10090.2|10085.2|10087.7|10082.7|10090.7|10085.7|10087.7|10082.7|74
1703795100000|2023-12-28 20:25:00|10087.2|10082.2|10086.9|10081.9|10088.2|10083.2|10086.2|10081.2|19
1703795400000|2023-12-28 20:30:00|10087.2|10082.2|10086.7|10081.7|10087.5|10082.5|10086.2|10081.2|39
1703795700000|2023-12-28 20:35:00|10086.9|10081.9|10085.5|10080.5|10087.2|10082.2|10084.9|10079.9|12
1703796000000|2023-12-28 20:40:00|10085.3|10080.3|10085.2|10080.2|10085.7|10080.7|10084.7|10079.7|54
1703796300000|2023-12-28 20:45:00|10085|10080|10086.2|10081.2|10086.4|10081.4|10085|10080|8
1703796600000|2023-12-28 20:50:00|10085.9|10080.9|10087.4|10082.4|10087.6|10082.6|10085.9|10080.9|42
1703796900000|2023-12-28 20:55:00|10087.5|10082.5|10088.9|10083.9|10089.9|10084.9|10086.9|10081.9|96
1703797200000|2023-12-28 21:00:00|10088.7|10083.7|10089.4|10084.4|10091.6|10086.6|10088.5|10083.5|80
1703797500000|2023-12-28 21:05:00|10089.2|10084.2|10091.4|10086.4|10091.6|10086.6|10088.9|10083.9|6
1703797800000|2023-12-28 21:10:00|10091.6|10086.6|10091.2|10086.2|10092.2|10087.2|10090.7|10085.7|13
1703798100000|2023-12-28 21:15:00|10090.9|10085.9|10090.7|10085.7|10091.2|10086.2|10090.4|10085.4|1
1703798400000|2023-12-28 21:20:00|10090.9|10085.9|10090.7|10085.7|10091.2|10086.2|10090.4|10085.4|1
1703798700000|2023-12-28 21:25:00|10090.5|10085.5|10091.7|10086.7|10092.2|10087.2|10090.5|10085.5|28
1703799000000|2023-12-28 21:30:00|10091.4|10086.4|10090.9|10085.9|10092.2|10087.2|10090.9|10085.9|15
1703799300000|2023-12-28 21:35:00|10091.2|10086.2|10092.4|10087.4|10093.2|10088.2|10090.9|10085.9|8
1703799600000|2023-12-28 21:40:00|10092.2|10087.2|10092.1|10087.1|10092.7|10087.7|10092.1|10087.1|5
1703799900000|2023-12-28 21:45:00|10092.4|10087.4|10091.4|10086.4|10092.4|10087.4|10091.1|10086.1|0
1703800200000|2023-12-28 21:50:00|10091.2|10086.2|10091.9|10086.9|10091.9|10086.9|10090.9|10085.9|9
1703800500000|2023-12-28 21:55:00|10091.6|10086.6|10091.7|10084.7|10091.9|10086.9|10091.2|10084.2|8
1703811600000|2023-12-29 01:00:00|10084.9|10079.9|10085.1|10080.1|10085.6|10080.6|10084.4|10079.4|47
1703811900000|2023-12-29 01:05:00|10085.4|10080.4|10081.9|10076.9|10085.4|10080.4|10081.6|10076.6|39
1703812200000|2023-12-29 01:10:00|10081.6|10076.6|10082.7|10077.7|10083.6|10078.6|10081.6|10076.6|6
1703812500000|2023-12-29 01:15:00|10082.4|10077.4|10080.7|10075.7|10082.6|10077.6|10080|10075|14
1703812800000|2023-12-29 01:20:00|10080.9|10075.9|10080.4|10075.4|10081.6|10076.6|10080.1|10075.1|18
1703813100000|2023-12-29 01:25:00|10080.2|10075.2|10080.9|10075.9|10081.4|10076.4|10079.4|10074.4|16
1703813400000|2023-12-29 01:30:00|10081.1|10076.1|10080.6|10075.6|10082.6|10077.6|10080.4|10075.4|4
1703813700000|2023-12-29 01:35:00|10080.7|10075.7|10077.9|10072.9|10080.9|10075.9|10077.2|10072.2|23
1703814000000|2023-12-29 01:40:00|10078.1|10073.1|10078.9|10073.9|10079.6|10074.6|10078.1|10073.1|14
1703814300000|2023-12-29 01:45:00|10079.1|10074.1|10078.6|10073.6|10079.9|10074.9|10078.2|10073.2|9
1703814600000|2023-12-29 01:50:00|10078.8|10073.8|10079.9|10074.9|10080.1|10075.1|10078.1|10073.1|11
1703814900000|2023-12-29 01:55:00|10079.7|10074.7|10081.4|10076.4|10081.6|10076.6|10079.1|10074.1|8
1703815200000|2023-12-29 02:00:00|10081.6|10076.6|10082.1|10077.1|10082.1|10077.1|10080.1|10075.1|10
1703815500000|2023-12-29 02:05:00|10081.9|10076.9|10083.1|10078.1|10084.1|10079.1|10081.9|10076.9|72
1703815800000|2023-12-29 02:10:00|10082.8|10077.8|10083.1|10078.1|10083.6|10078.6|10082.1|10077.1|1
1703816100000|2023-12-29 02:15:00|10083.6|10078.6|10082.4|10077.4|10083.6|10078.6|10082.1|10077.1|5
1703816400000|2023-12-29 02:20:00|10082.6|10077.6|10081.8|10076.8|10082.6|10077.6|10081.4|10076.4|3
1703816700000|2023-12-29 02:25:00|10081.6|10076.6|10083.4|10078.4|10083.6|10078.6|10081.4|10076.4|5
1703817000000|2023-12-29 02:30:00|10083.1|10078.1|10083.6|10078.6|10084.5|10079.5|10083.1|10078.1|7
1703817300000|2023-12-29 02:35:00|10082.6|10077.6|10084.1|10079.1|10084.6|10079.6|10082.6|10077.6|3
1703817600000|2023-12-29 02:40:00|10084.4|10079.4|10083.8|10078.8|10084.6|10079.6|10083.6|10078.6|1
1703817900000|2023-12-29 02:45:00|10083.6|10078.6|10084.4|10079.4|10084.6|10079.6|10083.4|10078.4|4
1703818200000|2023-12-29 02:50:00|10084.6|10079.6|10086|10081|10086|10081|10084|10079|55
1703818500000|2023-12-29 02:55:00|10086.3|10081.3|10086|10081|10087|10082|10086|10081|34
1703818800000|2023-12-29 03:00:00|10086.5|10081.5|10086|10081|10087|10082|10086|10081|12
1703819100000|2023-12-29 03:05:00|10085.8|10080.8|10085.8|10080.8|10086.3|10081.3|10085|10080|1
1703819400000|2023-12-29 03:10:00|10085.6|10080.6|10087.6|10082.6|10087.6|10082.6|10085.6|10080.6|2
1703819700000|2023-12-29 03:15:00|10087.4|10082.4|10088.6|10083.6|10088.6|10083.6|10086.8|10081.8|13
1703820000000|2023-12-29 03:20:00|10088.4|10083.4|10090|10085|10090.3|10085.3|10088.4|10083.4|8
1703820300000|2023-12-29 03:25:00|10090.1|10085.1|10089.6|10084.6|10090.1|10085.1|10088.6|10083.6|9
1703820600000|2023-12-29 03:30:00|10089.4|10084.4|10088.1|10083.1|10089.4|10084.4|10087.1|10082.1|5
1703820900000|2023-12-29 03:35:00|10087.9|10082.9|10089.1|10084.1|10089.6|10084.6|10087.6|10082.6|2
1703821200000|2023-12-29 03:40:00|10089.3|10084.3|10089.1|10084.1|10089.6|10084.6|10089.1|10084.1|3
1703821500000|2023-12-29 03:45:00|10088.6|10083.6|10087.6|10082.6|10089|10084|10087.6|10082.6|10
1703821800000|2023-12-29 03:50:00|10087.8|10082.8|10089.1|10084.1|10089.1|10084.1|10087.1|10082.1|10
1703822100000|2023-12-29 03:55:00|10089.3|10084.3|10089.6|10084.6|10090.6|10085.6|10089.3|10084.3|9
1703822400000|2023-12-29 04:00:00|10089.3|10084.3|10088.1|10083.1|10090.1|10085.1|10087.9|10082.9|3
1703822700000|2023-12-29 04:05:00|10087.9|10082.9|10087.6|10082.6|10088.1|10083.1|10086.9|10081.9|14
1703823000000|2023-12-29 04:10:00|10087.7|10082.7|10088.9|10083.9|10089.3|10084.3|10087.7|10082.7|5
1703823300000|2023-12-29 04:15:00|10088.7|10083.7|10088.6|10083.6|10089.1|10084.1|10088.6|10083.6|7
1703823600000|2023-12-29 04:20:00|10089.1|10084.1|10090.1|10085.1|10090.1|10085.1|10088.1|10083.1|20
1703823900000|2023-12-29 04:25:00|10089.9|10084.9|10089.1|10084.1|10090.1|10085.1|10088.9|10083.9|4
1703824200000|2023-12-29 04:30:00|10088.9|10083.9|10087.6|10082.6|10089.1|10084.1|10087.6|10082.6|3
1703824500000|2023-12-29 04:35:00|10087.9|10082.9|10087.4|10082.4|10088.6|10083.6|10086.9|10081.9|11
1703824800000|2023-12-29 04:40:00|10087.6|10082.6|10087.1|10082.1|10088.1|10083.1|10086.6|10081.6|1
1703825100000|2023-12-29 04:45:00|10086.9|10081.9|10086.1|10081.1|10088.1|10083.1|10085.9|10080.9|9
1703825400000|2023-12-29 04:50:00|10085.9|10080.9|10086.8|10081.8|10087.1|10082.1|10085.9|10080.9|6
1703825700000|2023-12-29 04:55:00|10086.9|10081.9|10087.4|10082.4|10087.6|10082.6|10086.4|10081.4|0
1703826000000|2023-12-29 05:00:00|10087.6|10082.6|10088.1|10083.1|10088.1|10083.1|10087.3|10082.3|8
1703826300000|2023-12-29 05:05:00|10088.3|10083.3|10087.7|10082.7|10088.3|10083.3|10087.5|10082.5|3
1703826600000|2023-12-29 05:10:00|10087.9|10082.9|10089.1|10084.1|10089.1|10084.1|10087.2|10082.2|17
1703826900000|2023-12-29 05:15:00|10088.9|10083.9|10088.3|10083.3|10089.1|10084.1|10088.3|10083.3|11
1703827200000|2023-12-29 05:20:00|10088.2|10083.2|10088.4|10083.4|10088.7|10083.7|10087.5|10082.5|0
1703827500000|2023-12-29 05:25:00|10088.1|10083.1|10087.5|10082.5|10089.1|10084.1|10086.7|10081.7|7
1703827800000|2023-12-29 05:30:00|10087.2|10082.2|10087.6|10082.6|10088.6|10083.6|10087.1|10082.1|11
1703828100000|2023-12-29 05:35:00|10087.4|10082.4|10089.1|10084.1|10089.2|10084.2|10087.4|10082.4|10
1703828400000|2023-12-29 05:40:00|10089.4|10084.4|10087.1|10082.1|10089.4|10084.4|10087.1|10082.1|7
1703828700000|2023-12-29 05:45:00|10086.7|10081.7|10087.6|10082.6|10087.7|10082.7|10086.7|10081.7|9
1703829000000|2023-12-29 05:50:00|10087.4|10082.4|10088.1|10083.1|10088.9|10083.9|10086.9|10081.9|7
1703829300000|2023-12-29 05:55:00|10087.9|10082.9|10084.8|10079.8|10088.1|10083.1|10084.6|10079.6|20
1703829600000|2023-12-29 06:00:00|10084.9|10079.9|10083.7|10078.7|10085.6|10080.6|10083.4|10078.4|13
1703829900000|2023-12-29 06:05:00|10083.6|10078.6|10083.6|10078.6|10084.1|10079.1|10082.9|10077.9|6
1703830200000|2023-12-29 06:10:00|10083.4|10078.4|10081.9|10076.9|10083.7|10078.7|10081.9|10076.9|11
1703830500000|2023-12-29 06:15:00|10081.7|10076.7|10081.4|10076.4|10082.8|10077.8|10081.1|10076.1|10
1703830800000|2023-12-29 06:20:00|10081.3|10076.3|10082.3|10077.3|10083.1|10078.1|10081.1|10076.1|5
1703831100000|2023-12-29 06:25:00|10082.6|10077.6|10082.1|10077.1|10083.1|10078.1|10081.4|10076.4|8
1703831400000|2023-12-29 06:30:00|10081.9|10076.9|10080.7|10075.7|10082.3|10077.3|10079.7|10074.7|11
1703831700000|2023-12-29 06:35:00|10080.6|10075.6|10080.5|10075.5|10081.1|10076.1|10079.1|10074.1|20
1703832000000|2023-12-29 06:40:00|10080.3|10075.3|10079.8|10074.8|10080.9|10075.9|10079.8|10074.8|7
1703832300000|2023-12-29 06:45:00|10079.9|10074.9|10080.1|10075.1|10080.6|10075.6|10079.1|10074.1|13
1703832600000|2023-12-29 06:50:00|10079.6|10074.6|10079.6|10074.6|10080.6|10075.6|10079.3|10074.3|6
1703832900000|2023-12-29 06:55:00|10079.1|10074.1|10080.3|10075.3|10080.3|10075.3|10078.1|10073.1|25
1703833200000|2023-12-29 07:00:00|10080.1|10075.1|10081|10076|10082|10077|10080|10075|50
1703833500000|2023-12-29 07:05:00|10080.8|10075.8|10079.5|10074.5|10081.2|10076.2|10079.1|10074.1|43
1703833800000|2023-12-29 07:10:00|10079.6|10074.6|10078.1|10073.1|10080.1|10075.1|10078.1|10073.1|10
1703834100000|2023-12-29 07:15:00|10078.4|10073.4|10079.5|10074.5|10080|10075|10078|10073|33
1703834400000|2023-12-29 07:20:00|10079.3|10074.3|10081.1|10076.1|10081.5|10076.5|10079.3|10074.3|17
1703834700000|2023-12-29 07:25:00|10080.6|10075.6|10082.5|10077.5|10083|10078|10080.5|10075.5|15
1703835000000|2023-12-29 07:30:00|10082.6|10077.6|10084.1|10079.1|10084.6|10079.6|10082.6|10077.6|24
1703835300000|2023-12-29 07:35:00|10083.8|10078.8|10085.6|10080.6|10086.5|10081.5|10083.6|10078.6|18
1703835600000|2023-12-29 07:40:00|10085.8|10080.8|10085.8|10080.8|10087.1|10082.1|10085.1|10080.1|31
1703835900000|2023-12-29 07:45:00|10085.6|10080.6|10086.5|10081.5|10087.1|10082.1|10085.1|10080.1|33
1703836200000|2023-12-29 07:50:00|10086.6|10081.6|10086.1|10081.1|10087.1|10082.1|10086.1|10081.1|25
1703836500000|2023-12-29 07:55:00|10086.6|10081.6|10087.3|10082.3|10088|10083|10085.1|10080.1|57
1703836800000|2023-12-29 08:00:00|10087.5|10082.5|10084.6|10079.6|10088.1|10083.1|10083.3|10078.3|53
1703837100000|2023-12-29 08:05:00|10084.4|10079.4|10083.1|10078.1|10084.8|10079.8|10082.1|10077.1|23
1703837400000|2023-12-29 08:10:00|10082.8|10077.8|10080.8|10075.8|10084.1|10079.1|10080.3|10075.3|14
1703837700000|2023-12-29 08:15:00|10080.6|10075.6|10080.8|10075.8|10082.6|10077.6|10079.6|10074.6|22
1703838000000|2023-12-29 08:20:00|10081|10076|10081.1|10076.1|10083.3|10078.3|10080.8|10075.8|17
1703838300000|2023-12-29 08:25:00|10081|10076|10081.3|10076.3|10083.5|10078.5|10080.6|10075.6|6
1703838600000|2023-12-29 08:30:00|10081.1|10076.1|10084.1|10079.1|10085.1|10080.1|10081.1|10076.1|9
1703838900000|2023-12-29 08:35:00|10084.3|10079.3|10087.6|10082.6|10087.6|10082.6|10084.1|10079.1|124
1703839200000|2023-12-29 08:40:00|10087.3|10082.3|10091.3|10086.3|10092.1|10087.1|10087.3|10082.3|41
1703839500000|2023-12-29 08:45:00|10091.1|10086.1|10092.8|10087.8|10093.1|10088.1|10091.1|10086.1|18
1703839800000|2023-12-29 08:50:00|10093.1|10088.1|10091.6|10086.6|10093.1|10088.1|10090.3|10085.3|53
1703840100000|2023-12-29 08:55:00|10091.3|10086.3|10092.3|10087.3|10093.1|10088.1|10090.1|10085.1|63
1703840400000|2023-12-29 09:00:00|10092.1|10087.1|10092.8|10087.8|10094.1|10089.1|10091.6|10086.6|40
1703840700000|2023-12-29 09:05:00|10093|10088|10094.5|10089.5|10095.6|10090.6|10092.3|10087.3|48
1703841000000|2023-12-29 09:10:00|10094.8|10089.8|10097.1|10092.1|10098.1|10093.1|10094.6|10089.6|56
1703841300000|2023-12-29 09:15:00|10097.3|10092.3|10098.8|10093.8|10100.1|10095.1|10097.1|10092.1|40
1703841600000|2023-12-29 09:20:00|10098.6|10093.6|10100.6|10095.6|10100.6|10095.6|10098.3|10093.3|51
1703841900000|2023-12-29 09:25:00|10100.8|10095.8|10102.3|10097.3|10103.3|10098.3|10100.3|10095.3|71
1703842200000|2023-12-29 09:30:00|10102.1|10097.1|10105.1|10100.1|10105.1|10100.1|10101.6|10096.6|15
1703842500000|2023-12-29 09:35:00|10105.6|10100.6|10104|10099|10105.8|10100.8|10102.5|10097.5|24
1703842800000|2023-12-29 09:40:00|10103.8|10098.8|10103|10098|10104.5|10099.5|10102.5|10097.5|8
1703843100000|2023-12-29 09:45:00|10102.8|10097.8|10105.5|10100.5|10106.1|10101.1|10102.6|10097.6|47
1703843400000|2023-12-29 09:50:00|10105.8|10100.8|10107.5|10102.5|10108|10103|10105|10100|16
1703843700000|2023-12-29 09:55:00|10107.6|10102.6|10107.8|10102.8|10110|10105|10107|10102|88
1703844000000|2023-12-29 10:00:00|10108|10103|10105.5|10100.5|10108.3|10103.3|10103|10098|40
1703844300000|2023-12-29 10:05:00|10105.3|10100.3|10107.5|10102.5|10108|10103|10105.3|10100.3|9
1703844600000|2023-12-29 10:10:00|10107.3|10102.3|10103|10098|10107.5|10102.5|10103|10098|22
1703844900000|2023-12-29 10:15:00|10102.6|10097.6|10107|10102|10107|10102|10102|10097|78
1703845200000|2023-12-29 10:20:00|10106.8|10101.8|10105.5|10100.5|10107.3|10102.3|10104.5|10099.5|9
1703845500000|2023-12-29 10:25:00|10105.3|10100.3|10105.5|10100.5|10105.5|10100.5|10103|10098|32
1703845800000|2023-12-29 10:30:00|10105.6|10100.6|10100.5|10095.5|10105.6|10100.6|10100.5|10095.5|14
1703846100000|2023-12-29 10:35:00|10100|10095|10095.5|10090.5|10100.5|10095.5|10095.3|10090.3|60
1703846400000|2023-12-29 10:40:00|10095.8|10090.8|10095.5|10090.5|10098.3|10093.3|10095|10090|37
1703846700000|2023-12-29 10:45:00|10095.8|10090.8|10095.3|10090.3|10096|10091|10094|10089|13
1703847000000|2023-12-29 10:50:00|10095.1|10090.1|10093.1|10088.1|10095.5|10090.5|10093|10088|7
1703847300000|2023-12-29 10:55:00|10093|10088|10093|10088|10095.3|10090.3|10091.8|10086.8|12
1703847600000|2023-12-29 11:00:00|10093.3|10088.3|10092.3|10087.3|10093.5|10088.5|10092|10087|5
1703847900000|2023-12-29 11:05:00|10092.5|10087.5|10093.6|10088.6|10093.8|10088.8|10092|10087|35
1703848200000|2023-12-29 11:10:00|10093.5|10088.5|10094.8|10089.8|10096.8|10091.8|10093.5|10088.5|50
1703848500000|2023-12-29 11:15:00|10094.6|10089.6|10093|10088|10096|10091|10092.6|10087.6|16
1703848800000|2023-12-29 11:20:00|10092.8|10087.8|10094.5|10089.5|10095|10090|10092.5|10087.5|6
1703849100000|2023-12-29 11:25:00|10094.7|10089.7|10096.5|10091.5|10096.8|10091.8|10093.5|10088.5|6
1703849400000|2023-12-29 11:30:00|10096.6|10091.6|10090.8|10085.8|10097.2|10092.2|10090.8|10085.8|9
1703849700000|2023-12-29 11:35:00|10090.6|10085.6|10085.8|10080.8|10090.8|10085.8|10084.5|10079.5|135
1703850000000|2023-12-29 11:40:00|10086|10081|10085.8|10080.8|10086.5|10081.5|10084.5|10079.5|147
1703850300000|2023-12-29 11:45:00|10085.5|10080.5|10086.5|10081.5|10087|10082|10084|10079|41
1703850600000|2023-12-29 11:50:00|10087|10082|10085.1|10080.1|10087|10082|10085|10080|34
1703850900000|2023-12-29 11:55:00|10085.3|10080.3|10083|10078|10086|10081|10083|10078|44
1703851200000|2023-12-29 12:00:00|10083.3|10078.3|10083.5|10078.5|10084|10079|10082.3|10077.3|31
1703851500000|2023-12-29 12:05:00|10083.3|10078.3|10082.8|10077.8|10085.2|10080.2|10082.8|10077.8|18
1703851800000|2023-12-29 12:10:00|10083|10078|10083|10078|10083.5|10078.5|10081|10076|29
1703852100000|2023-12-29 12:15:00|10082.8|10077.8|10083.5|10078.5|10084|10079|10081.5|10076.5|7
1703852400000|2023-12-29 12:20:00|10083.7|10078.7|10079.5|10074.5|10083.8|10078.8|10079.3|10074.3|12
1703852700000|2023-12-29 12:25:00|10079.8|10074.8|10081|10076|10082|10077|10079.3|10074.3|13
1703853000000|2023-12-29 12:30:00|10080.8|10075.8|10084.5|10079.5|10084.5|10079.5|10080.3|10075.3|16
1703853300000|2023-12-29 12:35:00|10084.3|10079.3|10088.3|10083.3|10088.5|10083.5|10084.3|10079.3|21
1703853600000|2023-12-29 12:40:00|10088.5|10083.5|10088|10083|10090|10085|10087|10082|20
1703853900000|2023-12-29 12:45:00|10088.2|10083.2|10090.1|10085.1|10091.5|10086.5|10088.2|10083.2|23
1703854200000|2023-12-29 12:50:00|10090.4|10085.4|10093.9|10088.9|10094.1|10089.1|10089.9|10084.9|80
1703854500000|2023-12-29 12:55:00|10094.1|10089.1|10099.6|10094.6|10102.1|10097.1|10093.9|10088.9|102
1703854800000|2023-12-29 13:00:00|10100.1|10095.1|10098.8|10093.8|10100.1|10095.1|10096.1|10091.1|30
1703855100000|2023-12-29 13:05:00|10098.6|10093.6|10101|10096|10101.1|10096.1|10097.6|10092.6|26
1703855400000|2023-12-29 13:10:00|10101.3|10096.3|10101.6|10096.6|10103.6|10098.6|10100.6|10095.6|33
1703855700000|2023-12-29 13:15:00|10101.3|10096.3|10101.1|10096.1|10103|10098|10100.2|10095.2|20
1703856000000|2023-12-29 13:20:00|10101.3|10096.3|10097.6|10092.6|10101.7|10096.7|10097.4|10092.4|25
1703856300000|2023-12-29 13:25:00|10097.8|10092.8|10098.1|10093.1|10099|10094|10095.9|10090.9|28
1703856600000|2023-12-29 13:30:00|10098.3|10093.3|10098.9|10093.9|10102.1|10097.1|10098.1|10093.1|16
1703856900000|2023-12-29 13:35:00|10099.1|10094.1|10102.9|10097.9|10104.1|10099.1|10098.4|10093.4|127
1703857200000|2023-12-29 13:40:00|10102.6|10097.6|10102|10097|10103.1|10098.1|10100.3|10095.3|33
1703857500000|2023-12-29 13:45:00|10102.1|10097.1|10102.8|10097.8|10104.6|10099.6|10100.1|10095.1|38
1703857800000|2023-12-29 13:50:00|10102.6|10097.6|10107.1|10102.1|10107.5|10102.5|10102.6|10097.6|52
1703858100000|2023-12-29 13:55:00|10107.3|10102.3|10106.8|10101.8|10109|10104|10105.4|10100.4|27
1703858400000|2023-12-29 14:00:00|10106.6|10101.6|10105.5|10100.5|10106.8|10101.8|10101.4|10096.4|48
1703858700000|2023-12-29 14:05:00|10105.3|10100.3|10104.8|10099.8|10107.6|10102.6|10103.1|10098.1|26
1703859000000|2023-12-29 14:10:00|10105|10100|10103.6|10098.6|10105.1|10100.1|10102.6|10097.6|36
1703859300000|2023-12-29 14:15:00|10103.8|10098.8|10101.1|10096.1|10105.6|10100.6|10101.1|10096.1|31
1703859600000|2023-12-29 14:20:00|10101.3|10096.3|10102|10097|10102.5|10097.5|10099.1|10094.1|53
1703859900000|2023-12-29 14:25:00|10101.8|10096.8|10102.5|10097.5|10104.5|10099.5|10101.1|10096.1|30
1703860200000|2023-12-29 14:30:00|10102.8|10097.8|10100.3|10095.3|10103.3|10098.3|10098.4|10093.4|48
1703860500000|2023-12-29 14:35:00|10100.5|10095.5|10101.6|10096.6|10105|10100|10100.4|10095.4|47
1703860800000|2023-12-29 14:40:00|10101.8|10096.8|10099|10094|10103.1|10098.1|10097|10092|138
1703861100000|2023-12-29 14:45:00|10098.8|10093.8|10089.6|10084.6|10099.1|10094.1|10089.3|10084.3|128
1703861400000|2023-12-29 14:50:00|10089.4|10084.4|10090.6|10085.6|10094|10089|10088|10083|83
1703861700000|2023-12-29 14:55:00|10090.8|10085.8|10088.6|10083.6|10091.6|10086.6|10088.1|10083.1|33
1703862000000|2023-12-29 15:00:00|10088.4|10083.4|10084.1|10079.1|10089.1|10084.1|10083.7|10078.7|222
1703862300000|2023-12-29 15:05:00|10084.4|10079.4|10085.2|10080.2|10086.1|10081.1|10082.7|10077.7|53
1703862600000|2023-12-29 15:10:00|10085.4|10080.4|10080.6|10075.6|10085.5|10080.5|10080.1|10075.1|36
1703862900000|2023-12-29 15:15:00|10080.8|10075.8|10079.1|10074.1|10081.3|10076.3|10077.7|10072.7|90
1703863200000|2023-12-29 15:20:00|10079.3|10074.3|10080.3|10075.3|10082.8|10077.8|10078.6|10073.6|70
1703863500000|2023-12-29 15:25:00|10080.5|10075.5|10078.6|10073.6|10080.5|10075.5|10077.1|10072.1|62
1703863800000|2023-12-29 15:30:00|10078.8|10073.8|10078|10073|10079.1|10074.1|10074.1|10069.1|93
1703864100000|2023-12-29 15:35:00|10078.1|10073.1|10078.1|10073.1|10079.6|10074.6|10076.6|10071.6|117
1703864400000|2023-12-29 15:40:00|10078.3|10073.3|10086.1|10081.1|10088.6|10083.6|10076.6|10071.6|64
1703864700000|2023-12-29 15:45:00|10086|10081|10091.1|10086.1|10091.5|10086.5|10076|10071|171
1703865000000|2023-12-29 15:50:00|10091.3|10086.3|10094.8|10089.8|10095|10090|10083.8|10078.8|186
1703865300000|2023-12-29 15:55:00|10094.6|10089.6|10093.3|10088.3|10097.9|10092.9|10089|10084|195
1703865600000|2023-12-29 16:00:00|10093.5|10088.5|10093.6|10088.6|10097|10092|10085.5|10080.5|178
1703865900000|2023-12-29 16:05:00|10093.5|10088.5|10088.8|10083.8|10094|10089|10087|10082|67
1703866200000|2023-12-29 16:10:00|10089|10084|10091.8|10086.8|10091.8|10086.8|10084|10079|153
1703866500000|2023-12-29 16:15:00|10091.6|10086.6|10090.5|10085.5|10093.5|10088.5|10088.3|10083.3|54
1703866800000|2023-12-29 16:20:00|10090.3|10085.3|10091.5|10086.5|10094.6|10089.6|10089.5|10084.5|33
1703867100000|2023-12-29 16:25:00|10091|10086|10091.6|10086.6|10094.5|10089.5|10090.8|10085.8|17
1703867400000|2023-12-29 16:30:00|10091.5|10086.5|10090.8|10085.8|10094.1|10089.1|10088.6|10083.6|26
1703867700000|2023-12-29 16:35:00|10090.6|10085.6|10090|10085|10092.8|10087.8|10089.5|10084.5|22
1703868000000|2023-12-29 16:40:00|10089.8|10084.8|10089|10084|10091|10086|10087.8|10082.8|15
1703868300000|2023-12-29 16:45:00|10089.5|10084.5|10088|10083|10089.7|10084.7|10087.1|10082.1|98
1703868600000|2023-12-29 16:50:00|10088.2|10083.2|10087.3|10082.3|10088.8|10083.8|10085.3|10080.3|13
1703868900000|2023-12-29 16:55:00|10087.5|10082.5|10086|10081|10089|10084|10085.8|10080.8|22
1703869200000|2023-12-29 17:00:00|10086.3|10081.3|10087|10082|10087.3|10082.3|10083.5|10078.5|72
1703869500000|2023-12-29 17:05:00|10087.3|10082.3|10089.3|10084.3|10091|10086|10087|10082|41
1703869800000|2023-12-29 17:10:00|10089.1|10084.1|10088.6|10083.6|10090.6|10085.6|10087.6|10082.6|27
1703870100000|2023-12-29 17:15:00|10088.5|10083.5|10083.3|10078.3|10089.3|10084.3|10081.8|10076.8|28
1703870400000|2023-12-29 17:20:00|10083.5|10078.5|10084.1|10079.1|10085.1|10080.1|10081.5|10076.5|64
1703870700000|2023-12-29 17:25:00|10084|10079|10085|10080|10085.8|10080.8|10083.3|10078.3|40
1703871000000|2023-12-29 17:30:00|10085.3|10080.3|10085.8|10080.8|10086|10081|10082.5|10077.5|12
1703871300000|2023-12-29 17:35:00|10086|10081|10085|10080|10086.3|10081.3|10083.8|10078.8|16
1703871600000|2023-12-29 17:40:00|10084.8|10079.8|10082.8|10077.8|10085.5|10080.5|10082.5|10077.5|15
1703871900000|2023-12-29 17:45:00|10082.9|10077.9|10082.8|10077.8|10083.6|10078.6|10081.5|10076.5|22
1703872200000|2023-12-29 17:50:00|10083|10078|10079.5|10074.5|10083.5|10078.5|10079.5|10074.5|39
1703872500000|2023-12-29 17:55:00|10079|10074|10080.3|10075.3|10080.5|10075.5|10077.5|10072.5|136
1703872800000|2023-12-29 18:00:00|10080.1|10075.1|10091|10086|10092|10087|10080.1|10075.1|161
1703873100000|2023-12-29 18:05:00|10090.8|10085.8|10091.5|10086.5|10093.3|10088.3|10089.8|10084.8|28
1703873400000|2023-12-29 18:10:00|10090.8|10085.8|10088.6|10083.6|10091|10086|10086.5|10081.5|43
1703873700000|2023-12-29 18:15:00|10088.5|10083.5|10092|10087|10092.8|10087.8|10088.5|10083.5|32
1703874000000|2023-12-29 18:20:00|10092.1|10087.1|10093.5|10088.5|10094.5|10089.5|10091|10086|27
1703874300000|2023-12-29 18:25:00|10093.3|10088.3|10093.2|10088.2|10095|10090|10091.6|10086.6|7
1703874600000|2023-12-29 18:30:00|10093|10088|10089.5|10084.5|10094.5|10089.5|10089.5|10084.5|14
1703874900000|2023-12-29 18:35:00|10089|10084|10089.5|10084.5|10090.8|10085.8|10088.5|10083.5|15
1703875200000|2023-12-29 18:40:00|10089.3|10084.3|10086|10081|10090.5|10085.5|10085.5|10080.5|32
1703875500000|2023-12-29 18:45:00|10086.5|10081.5|10087.6|10082.6|10089.8|10084.8|10086|10081|20
1703875800000|2023-12-29 18:50:00|10087.5|10082.5|10091.6|10086.6|10091.8|10086.8|10087.5|10082.5|16
1703876100000|2023-12-29 18:55:00|10091.5|10086.5|10092.1|10087.1|10094|10089|10090.5|10085.5|5
1703876400000|2023-12-29 19:00:00|10092|10087|10094.3|10089.3|10095.5|10090.5|10091.1|10086.1|21
1703876700000|2023-12-29 19:05:00|10094.5|10089.5|10097|10092|10097|10092|10094.3|10089.3|26
1703877000000|2023-12-29 19:10:00|10096.8|10091.8|10098|10093|10099.6|10094.6|10096.8|10091.8|27
1703877300000|2023-12-29 19:15:00|10098.5|10093.5|10098.1|10093.1|10099|10094|10097|10092|14
1703877600000|2023-12-29 19:20:00|10098.3|10093.3|10099.9|10094.9|10100.5|10095.5|10098.2|10093.2|17
1703877900000|2023-12-29 19:25:00|10100|10095|10102.5|10097.5|10103.5|10098.5|10099.5|10094.5|27
1703878200000|2023-12-29 19:30:00|10102.7|10097.7|10104|10099|10104.1|10099.1|10101.7|10096.7|34
1703878500000|2023-12-29 19:35:00|10103.8|10098.8|10102.5|10097.5|10104|10099|10100.7|10095.7|18
1703878800000|2023-12-29 19:40:00|10102.2|10097.2|10101.2|10096.2|10102.2|10097.2|10100|10095|15
1703879100000|2023-12-29 19:45:00|10101.5|10096.5|10099.2|10094.2|10101.8|10096.8|10099|10094|15
1703879400000|2023-12-29 19:50:00|10099.5|10094.5|10102|10097|10102.4|10097.4|10099|10094|93
1703879700000|2023-12-29 19:55:00|10102.5|10097.5|10100.8|10095.8|10104|10099|10100.5|10095.5|357
1703880000000|2023-12-29 20:00:00|10101|10096|10099.8|10094.8|10102.5|10097.5|10099.5|10094.5|86
1703880300000|2023-12-29 20:05:00|10100|10095|10095.5|10090.5|10100|10095|10095.5|10090.5|206
1703880600000|2023-12-29 20:10:00|10095.7|10090.7|10095|10090|10097.2|10092.2|10094.8|10089.8|97
1703880900000|2023-12-29 20:15:00|10094.8|10089.8|10096|10091|10096.2|10091.2|10094|10089|9
1703881200000|2023-12-29 20:20:00|10096.2|10091.2|10096.3|10091.3|10097|10092|10096|10091|38
1703881500000|2023-12-29 20:25:00|10096.5|10091.5|10096|10091|10097|10092|10096|10091|16
1703881800000|2023-12-29 20:30:00|10096.5|10091.5|10096.8|10091.8|10097.5|10092.5|10096|10091|12
1703882100000|2023-12-29 20:35:00|10097|10092|10098.5|10093.5|10098.5|10093.5|10096.5|10091.5|27
1703882400000|2023-12-29 20:40:00|10098.2|10093.2|10099.5|10094.5|10099.7|10094.7|10097.8|10092.8|10
1703882700000|2023-12-29 20:45:00|10099.2|10094.2|10100.5|10095.5|10101|10096|10099.2|10094.2|22
1703883000000|2023-12-29 20:50:00|10100.9|10095.9|10102.2|10097.2|10102.5|10097.5|10099.8|10094.8|20
1703883300000|2023-12-29 20:55:00|10102|10097|10101.3|10096.3|10103.7|10098.7|10100.5|10095.5|83
1703883600000|2023-12-29 21:00:00|10101.2|10096.2|10103.2|10098.2|10104.5|10099.5|10101.1|10096.1|62
1703883900000|2023-12-29 21:05:00|10103.5|10098.5|10105.2|10100.2|10105.2|10100.2|10103|10098|38
1703884200000|2023-12-29 21:10:00|10105|10100|10106|10101|10106.5|10101.5|10105|10100|17
1703884500000|2023-12-29 21:15:00|10105.8|10100.8|10105.7|10100.7|10106.1|10101.1|10105.5|10100.5|10
1703884800000|2023-12-29 21:20:00|10106|10101|10106|10101|10106.2|10101.2|10105.7|10100.7|5
1703885100000|2023-12-29 21:25:00|10106.2|10101.2|10105|10100|10106.5|10101.5|10105|10100|9
1703885400000|2023-12-29 21:30:00|10104.6|10099.6|10105.5|10100.5|10105.5|10100.5|10104|10099|12
1703885700000|2023-12-29 21:35:00|10105.4|10100.4|10104.2|10099.2|10105.5|10100.5|10104|10099|11
1703886000000|2023-12-29 21:40:00|10104|10099|10104.5|10099.5|10105.2|10100.2|10104|10099|2
1703886300000|2023-12-29 21:45:00|10104.7|10099.7|10104|10099|10105|10100|10103.5|10098.5|9
1703886600000|2023-12-29 21:50:00|10104.2|10099.2|10103.7|10098.7|10104.2|10099.2|10103.2|10098.2|7
1703886900000|2023-12-29 21:55:00|10103.5|10098.5|10098.3|10089.3|10107|10102|10098.3|10089.3|60
1704157200000|2024-01-02 01:00:00|10104.7|10099.7|10103.4|10098.4|10106|10101|10103.4|10098.4|47
1704157500000|2024-01-02 01:05:00|10103.9|10098.9|10103.9|10098.9|10103.9|10098.9|10100.4|10095.4|53
1704157800000|2024-01-02 01:10:00|10103.7|10098.7|10105.1|10100.1|10105.3|10100.3|10103.3|10098.3|22
1704158100000|2024-01-02 01:15:00|10104.9|10099.9|10101.9|10096.9|10105.1|10100.1|10101.4|10096.4|23
1704158400000|2024-01-02 01:20:00|10101.4|10096.4|10103|10098|10104.3|10099.3|10101.4|10096.4|16
1704158700000|2024-01-02 01:25:00|10103.2|10098.2|10105|10100|10105.4|10100.4|10102.8|10097.8|15
1704159000000|2024-01-02 01:30:00|10104.8|10099.8|10107|10102|10107.5|10102.5|10104.6|10099.6|46
1704159300000|2024-01-02 01:35:00|10107.2|10102.2|10108.5|10103.5|10108.8|10103.8|10106.8|10101.8|13
1704159600000|2024-01-02 01:40:00|10108.7|10103.7|10106.8|10101.8|10108.8|10103.8|10106.8|10101.8|44
1704159900000|2024-01-02 01:45:00|10106.3|10101.3|10107.1|10102.1|10107.7|10102.7|10105.1|10100.1|35
1704160200000|2024-01-02 01:50:00|10107|10102|10107.3|10102.3|10108.3|10103.3|10106.8|10101.8|6
1704160500000|2024-01-02 01:55:00|10107.5|10102.5|10110.3|10105.3|10110.8|10105.8|10107.3|10102.3|36
1704160800000|2024-01-02 02:00:00|10110.1|10105.1|10109.5|10104.5|10110.7|10105.7|10109.3|10104.3|10
1704161100000|2024-01-02 02:05:00|10109.3|10104.3|10111.8|10106.8|10113|10108|10109.3|10104.3|18
1704161400000|2024-01-02 02:10:00|10111.6|10106.6|10112|10107|10112.3|10107.3|10111.5|10106.5|11
1704161700000|2024-01-02 02:15:00|10111.8|10106.8|10113.6|10108.6|10113.8|10108.8|10111.8|10106.8|15
1704162000000|2024-01-02 02:20:00|10113.5|10108.5|10114.9|10109.9|10115.1|10110.1|10113.3|10108.3|12
1704162300000|2024-01-02 02:25:00|10114.7|10109.7|10115.6|10110.6|10115.6|10110.6|10114.4|10109.4|13
1704162600000|2024-01-02 02:30:00|10115.4|10110.4|10116.7|10111.7|10119|10114|10115.1|10110.1|68
1704162900000|2024-01-02 02:35:00|10116.9|10111.9|10117.8|10112.8|10118.1|10113.1|10116.2|10111.2|19
1704163200000|2024-01-02 02:40:00|10118.1|10113.1|10119.1|10114.1|10120.5|10115.5|10117.6|10112.6|17
1704163500000|2024-01-02 02:45:00|10118.8|10113.8|10121.2|10116.2|10121.2|10116.2|10118.8|10113.8|16
1704163800000|2024-01-02 02:50:00|10121|10116|10122.3|10117.3|10122.6|10117.6|10120.3|10115.3|28
1704164100000|2024-01-02 02:55:00|10122.1|10117.1|10123|10118|10123.5|10118.5|10121.7|10116.7|19
1704164400000|2024-01-02 03:00:00|10122.6|10117.6|10123|10118|10124|10119|10122.6|10117.6|8
1704164700000|2024-01-02 03:05:00|10123.5|10118.5|10121.6|10116.6|10124|10119|10121|10116|33
1704165000000|2024-01-02 03:10:00|10121.7|10116.7|10120.7|10115.7|10121.7|10116.7|10119.3|10114.3|20
1704165300000|2024-01-02 03:15:00|10120.5|10115.5|10120.7|10115.7|10120.7|10115.7|10118.8|10113.8|44
1704165600000|2024-01-02 03:20:00|10120.5|10115.5|10120.2|10115.2|10121.4|10116.4|10120|10115|3
1704165900000|2024-01-02 03:25:00|10120.7|10115.7|10122.1|10117.1|10122.6|10117.6|10120.5|10115.5|2
1704166200000|2024-01-02 03:30:00|10121.7|10116.7|10121.5|10116.5|10121.7|10116.7|10120.5|10115.5|16
1704166500000|2024-01-02 03:35:00|10121.4|10116.4|10121.4|10116.4|10122.1|10117.1|10120.7|10115.7|20
1704166800000|2024-01-02 03:40:00|10121.2|10116.2|10120.7|10115.7|10121.7|10116.7|10120.7|10115.7|15
1704167100000|2024-01-02 03:45:00|10120.5|10115.5|10119.2|10114.2|10120.5|10115.5|10118.8|10113.8|18
1704167400000|2024-01-02 03:50:00|10119.3|10114.3|10120.2|10115.2|10120.5|10115.5|10119|10114|1
1704167700000|2024-01-02 03:55:00|10120.5|10115.5|10119.2|10114.2|10120.9|10115.9|10119|10114|7
1704168000000|2024-01-02 04:00:00|10119|10114|10120.7|10115.7|10120.7|10115.7|10118.8|10113.8|3
1704168300000|2024-01-02 04:05:00|10120.9|10115.9|10121.4|10116.4|10122.1|10117.1|10120.7|10115.7|9
1704168600000|2024-01-02 04:10:00|10121.2|10116.2|10121.7|10116.7|10122.1|10117.1|10120.8|10115.8|5
1704168900000|2024-01-02 04:15:00|10121.2|10116.2|10122.1|10117.1|10122.1|10117.1|10121|10116|6
1704169200000|2024-01-02 04:20:00|10121.7|10116.7|10121.7|10116.7|10122.1|10117.1|10121|10116|7
1704169500000|2024-01-02 04:25:00|10122.1|10117.1|10123|10118|10123|10118|10121.7|10116.7|14
1704169800000|2024-01-02 04:30:00|10122.6|10117.6|10122.6|10117.6|10122.8|10117.8|10122.1|10117.1|2
1704170100000|2024-01-02 04:35:00|10122.3|10117.3|10122.1|10117.1|10122.6|10117.6|10121.6|10116.6|4
1704170400000|2024-01-02 04:40:00|10122.3|10117.3|10123.9|10118.9|10123.9|10118.9|10121.9|10116.9|12
1704170700000|2024-01-02 04:45:00|10124.4|10119.4|10124.4|10119.4|10124.6|10119.6|10123.2|10118.2|7
1704171000000|2024-01-02 04:50:00|10123.9|10118.9|10124.6|10119.6|10124.6|10119.6|10123.9|10118.9|1
1704171300000|2024-01-02 04:55:00|10124.4|10119.4|10121.9|10116.9|10124.8|10119.8|10121.6|10116.6|14
1704171600000|2024-01-02 05:00:00|10121.6|10116.6|10120.2|10115.2|10121.6|10116.6|10119.3|10114.3|19
1704171900000|2024-01-02 05:05:00|10120|10115|10120.2|10115.2|10121.4|10116.4|10119.8|10114.8|3
1704172200000|2024-01-02 05:10:00|10120.4|10115.4|10118|10113|10120.7|10115.7|10118|10113|6
1704172500000|2024-01-02 05:15:00|10117.8|10112.8|10118|10113|10118.4|10113.4|10117.2|10112.2|17
1704172800000|2024-01-02 05:20:00|10117.8|10112.8|10117|10112|10118.2|10113.2|10116.8|10111.8|7
1704173100000|2024-01-02 05:25:00|10117.2|10112.2|10116.8|10111.8|10117.2|10112.2|10116.2|10111.2|8
1704173400000|2024-01-02 05:30:00|10117.2|10112.2|10115.8|10110.8|10117.2|10112.2|10115.8|10110.8|6
1704173700000|2024-01-02 05:35:00|10116|10111|10116.2|10111.2|10116.7|10111.7|10115.2|10110.2|12
1704174000000|2024-01-02 05:40:00|10116|10111|10114.3|10109.3|10116|10111|10114|10109|7
1704174300000|2024-01-02 05:45:00|10114.2|10109.2|10112.5|10107.5|10114.7|10109.7|10111.5|10106.5|12
1704174600000|2024-01-02 05:50:00|10112.7|10107.7|10111.3|10106.3|10112.7|10107.7|10110.3|10105.3|5
1704174900000|2024-01-02 05:55:00|10110.8|10105.8|10109.7|10104.7|10111.9|10106.9|10109.3|10104.3|12
1704175200000|2024-01-02 06:00:00|10109.5|10104.5|10111.3|10106.3|10111.9|10106.9|10109.3|10104.3|15
1704175500000|2024-01-02 06:05:00|10111|10106|10111|10106|10111.7|10106.7|10110.3|10105.3|6
1704175800000|2024-01-02 06:10:00|10110.8|10105.8|10111.3|10106.3|10111.7|10106.7|10110.7|10105.7|9
1704176100000|2024-01-02 06:15:00|10111.5|10106.5|10111.2|10106.2|10112.2|10107.2|10110.8|10105.8|16
1704176400000|2024-01-02 06:20:00|10111.7|10106.7|10112.3|10107.3|10112.7|10107.7|10110.8|10105.8|22
1704176700000|2024-01-02 06:25:00|10112|10107|10111.8|10106.8|10113.7|10108.7|10111.7|10106.7|7
1704177000000|2024-01-02 06:30:00|10111.7|10106.7|10111.7|10106.7|10112.2|10107.2|10110.7|10105.7|9
1704177300000|2024-01-02 06:35:00|10111.5|10106.5|10111.3|10106.3|10112.7|10107.7|10111.2|10106.2|29
1704177600000|2024-01-02 06:40:00|10111.2|10106.2|10110.8|10105.8|10111.2|10106.2|10109.7|10104.7|25
1704177900000|2024-01-02 06:45:00|10110.7|10105.7|10110.7|10105.7|10111.2|10106.2|10110|10105|25
1704178200000|2024-01-02 06:50:00|10111.2|10106.2|10115.2|10110.2|10115.4|10110.4|10111|10106|16
1704178500000|2024-01-02 06:55:00|10115.4|10110.4|10115.7|10110.7|10117.2|10112.2|10115.2|10110.2|48
1704178800000|2024-01-02 07:00:00|10115.5|10110.5|10117.2|10112.2|10119.7|10114.7|10114.7|10109.7|49
1704179100000|2024-01-02 07:05:00|10116.7|10111.7|10115.2|10110.2|10117.2|10112.2|10113.7|10108.7|43
1704179400000|2024-01-02 07:10:00|10115.4|10110.4|10114.4|10109.4|10116.2|10111.2|10112.7|10107.7|26
1704179700000|2024-01-02 07:15:00|10114.5|10109.5|10113.5|10108.5|10114.7|10109.7|10111.9|10106.9|21
1704180000000|2024-01-02 07:20:00|10113.4|10108.4|10108.4|10103.4|10114.7|10109.7|10108.2|10103.2|42
1704180300000|2024-01-02 07:25:00|10108.7|10103.7|10108.2|10103.2|10110.4|10105.4|10107.7|10102.7|38
1704180600000|2024-01-02 07:30:00|10108|10103|10108.1|10103.1|10109.4|10104.4|10106.7|10101.7|32
1704180900000|2024-01-02 07:35:00|10108.2|10103.2|10108.2|10103.2|10110.7|10105.7|10107.8|10102.8|19
1704181200000|2024-01-02 07:40:00|10108.4|10103.4|10114|10109|10114.2|10109.2|10108.3|10103.3|16
1704181500000|2024-01-02 07:45:00|10113.8|10108.8|10114.2|10109.2|10116.4|10111.4|10113|10108|19
1704181800000|2024-01-02 07:50:00|10114|10109|10118.9|10113.9|10119.2|10114.2|10113.7|10108.7|69
1704182100000|2024-01-02 07:55:00|10119|10114|10123|10118|10123.2|10118.2|10117.2|10112.2|101
1704182400000|2024-01-02 08:00:00|10122.8|10117.8|10111.7|10106.7|10122.8|10117.8|10110.2|10105.2|106
1704182700000|2024-01-02 08:05:00|10111.5|10106.5|10110.2|10105.2|10113.7|10108.7|10109.7|10104.7|68
1704183000000|2024-01-02 08:10:00|10109.8|10104.8|10106.7|10101.7|10110.2|10105.2|10102.7|10097.7|174
1704183300000|2024-01-02 08:15:00|10106.8|10101.8|10108.2|10103.2|10110.2|10105.2|10105.8|10100.8|50
1704183600000|2024-01-02 08:20:00|10108.4|10103.4|10108.7|10103.7|10109.7|10104.7|10108|10103|19
1704183900000|2024-01-02 08:25:00|10108.9|10103.9|10110.7|10105.7|10111.9|10106.9|10108.2|10103.2|21
1704184200000|2024-01-02 08:30:00|10110.9|10105.9|10109.2|10104.2|10111|10106|10108.2|10103.2|21
1704184500000|2024-01-02 08:35:00|10109|10104|10111.2|10106.2|10112.6|10107.6|10108.7|10103.7|67
1704184800000|2024-01-02 08:40:00|10111.4|10106.4|10111.6|10106.6|10112.3|10107.3|10110.5|10105.5|18
1704185100000|2024-01-02 08:45:00|10111.7|10106.7|10110.6|10105.6|10112.2|10107.2|10109.7|10104.7|18
1704185400000|2024-01-02 08:50:00|10110.7|10105.7|10111.9|10106.9|10113.2|10108.2|10109.3|10104.3|64
1704185700000|2024-01-02 08:55:00|10112.1|10107.1|10112.2|10107.2|10115.2|10110.2|10111.4|10106.4|18
1704186000000|2024-01-02 09:00:00|10112.6|10107.6|10111.2|10106.2|10113|10108|10108.2|10103.2|81
1704186300000|2024-01-02 09:05:00|10111.4|10106.4|10110|10105|10111.7|10106.7|10108.2|10103.2|15
1704186600000|2024-01-02 09:10:00|10110.2|10105.2|10109.7|10104.7|10111.7|10106.7|10108.5|10103.5|17
1704186900000|2024-01-02 09:15:00|10109.9|10104.9|10109.3|10104.3|10110.9|10105.9|10106.7|10101.7|83
1704187200000|2024-01-02 09:20:00|10109.2|10104.2|10109.7|10104.7|10110.2|10105.2|10107.8|10102.8|12
1704187500000|2024-01-02 09:25:00|10109.9|10104.9|10109.7|10104.7|10110.2|10105.2|10108.7|10103.7|8
1704187800000|2024-01-02 09:30:00|10109.8|10104.8|10109.6|10104.6|10111.2|10106.2|10107.8|10102.8|39
1704188100000|2024-01-02 09:35:00|10109.7|10104.7|10112|10107|10112.2|10107.2|10109.7|10104.7|22
1704188400000|2024-01-02 09:40:00|10111.7|10106.7|10119.5|10114.5|10119.7|10114.7|10111.7|10106.7|66
1704188700000|2024-01-02 09:45:00|10119.4|10114.4|10120.2|10115.2|10126.1|10121.1|10119.4|10114.4|36
1704189000000|2024-01-02 09:50:00|10119.7|10114.7|10121.9|10116.9|10122.7|10117.7|10119.7|10114.7|13
1704189300000|2024-01-02 09:55:00|10122.2|10117.2|10124.2|10119.2|10124.7|10119.7|10121.9|10116.9|14
1704189600000|2024-01-02 10:00:00|10124.4|10119.4|10127|10122|10127.2|10122.2|10122.7|10117.7|46
1704189900000|2024-01-02 10:05:00|10126.9|10121.9|10130.4|10125.4|10131.2|10126.2|10126.9|10121.9|32
1704190200000|2024-01-02 10:10:00|10130.2|10125.2|10136.2|10131.2|10138.2|10133.2|10130.2|10125.2|85
1704190500000|2024-01-02 10:15:00|10135.7|10130.7|10136.2|10131.2|10137.2|10132.2|10133.9|10128.9|25
1704190800000|2024-01-02 10:20:00|10136.4|10131.4|10135.2|10130.2|10136.6|10131.6|10133.9|10128.9|24
1704191100000|2024-01-02 10:25:00|10135.1|10130.1|10133.4|10128.4|10135.9|10130.9|10132.2|10127.2|27
1704191400000|2024-01-02 10:30:00|10133.7|10128.7|10130.2|10125.2|10134.1|10129.1|10128.7|10123.7|17
1704191700000|2024-01-02 10:35:00|10130.6|10125.6|10130.2|10125.2|10132.1|10127.1|10129.2|10124.2|13
1704192000000|2024-01-02 10:40:00|10130.4|10125.4|10129.7|10124.7|10131.9|10126.9|10128.7|10123.7|19
1704192300000|2024-01-02 10:45:00|10129.5|10124.5|10128.2|10123.2|10130.4|10125.4|10127.9|10122.9|33
1704192600000|2024-01-02 10:50:00|10128.4|10123.4|10130.6|10125.6|10131.1|10126.1|10128.1|10123.1|8
1704192900000|2024-01-02 10:55:00|10130.4|10125.4|10132.2|10127.2|10134.6|10129.6|10130.2|10125.2|27
1704193200000|2024-01-02 11:00:00|10132.4|10127.4|10136.1|10131.1|10137.1|10132.1|10132.2|10127.2|24
1704193500000|2024-01-02 11:05:00|10135.7|10130.7|10140.1|10135.1|10140.3|10135.3|10134.4|10129.4|27
1704193800000|2024-01-02 11:10:00|10140.6|10135.6|10146.6|10141.6|10146.6|10141.6|10139.2|10134.2|62
1704194100000|2024-01-02 11:15:00|10146.4|10141.4|10150.9|10145.9|10152.3|10147.3|10144.9|10139.9|178
1704194400000|2024-01-02 11:20:00|10151.1|10146.1|10149.1|10144.1|10153.6|10148.6|10148.9|10143.9|21
1704194700000|2024-01-02 11:25:00|10148.9|10143.9|10151.6|10146.6|10152.6|10147.6|10148.3|10143.3|30
1704195000000|2024-01-02 11:30:00|10151.8|10146.8|10156.7|10151.7|10157.6|10152.6|10151.8|10146.8|94
1704195300000|2024-01-02 11:35:00|10156.9|10151.9|10158.7|10153.7|10160.2|10155.2|10156.1|10151.1|44
1704195600000|2024-01-02 11:40:00|10158.5|10153.5|10161.7|10156.7|10162.1|10157.1|10158.1|10153.1|23
1704195900000|2024-01-02 11:45:00|10162.1|10157.1|10161.1|10156.1|10164.3|10159.3|10160.4|10155.4|34
1704196200000|2024-01-02 11:50:00|10160.9|10155.9|10161.9|10156.9|10162.8|10157.8|10159.2|10154.2|28
1704196500000|2024-01-02 11:55:00|10161.7|10156.7|10162|10157|10163.6|10158.6|10160.9|10155.9|13
1704196800000|2024-01-02 12:00:00|10161.9|10156.9|10160.7|10155.7|10162.8|10157.8|10160.7|10155.7|47
1704197100000|2024-01-02 12:05:00|10160.6|10155.6|10161.1|10156.1|10163.6|10158.6|10160.6|10155.6|37
1704197400000|2024-01-02 12:10:00|10161.3|10156.3|10163|10158|10163.7|10158.7|10160.1|10155.1|16
1704197700000|2024-01-02 12:15:00|10163.2|10158.2|10166|10161|10166.1|10161.1|10163|10158|21
1704198000000|2024-01-02 12:20:00|10166.5|10161.5|10167.1|10162.1|10169.5|10164.5|10166.3|10161.3|98
1704198300000|2024-01-02 12:25:00|10167.3|10162.3|10166.1|10161.1|10167.3|10162.3|10163.8|10158.8|110
1704198600000|2024-01-02 12:30:00|10165.7|10160.7|10166.3|10161.3|10167.7|10162.7|10165.5|10160.5|15
1704198900000|2024-01-02 12:35:00|10166.1|10161.1|10172.5|10167.5|10173.7|10168.7|10166.1|10161.1|92
1704199200000|2024-01-02 12:40:00|10172.7|10167.7|10172.2|10167.2|10173.7|10168.7|10169.5|10164.5|35
1704199500000|2024-01-02 12:45:00|10172.4|10167.4|10170.9|10165.9|10174.4|10169.4|10170.5|10165.5|26
1704199800000|2024-01-02 12:50:00|10170.7|10165.7|10173|10168|10173.4|10168.4|10170.5|10165.5|24
1704200100000|2024-01-02 12:55:00|10173.2|10168.2|10176.4|10171.4|10177.5|10172.5|10173|10168|62
1704200400000|2024-01-02 13:00:00|10176.5|10171.5|10177.2|10172.2|10178|10173|10173.7|10168.7|41
1704200700000|2024-01-02 13:05:00|10177.4|10172.4|10176.4|10171.4|10177.9|10172.9|10176|10171|23
1704201000000|2024-01-02 13:10:00|10176|10171|10175.4|10170.4|10178.4|10173.4|10174.5|10169.5|49
1704201300000|2024-01-02 13:15:00|10175.5|10170.5|10174.4|10169.4|10175.5|10170.5|10172|10167|46
1704201600000|2024-01-02 13:20:00|10175.1|10170.1|10176.4|10171.4|10180.4|10175.4|10174.3|10169.3|208
1704201900000|2024-01-02 13:25:00|10176|10171|10175.5|10170.5|10177.4|10172.4|10173.8|10168.8|105
1704202200000|2024-01-02 13:30:00|10175.7|10170.7|10170|10165|10176.5|10171.5|10169|10164|156
1704202500000|2024-01-02 13:35:00|10170.2|10165.2|10172.4|10167.4|10173.6|10168.6|10170|10165|57
1704202800000|2024-01-02 13:40:00|10172.6|10167.6|10170.6|10165.6|10173.4|10168.4|10169.9|10164.9|24
1704203100000|2024-01-02 13:45:00|10170.7|10165.7|10175.9|10170.9|10175.9|10170.9|10170.3|10165.3|62
1704203400000|2024-01-02 13:50:00|10176.2|10171.2|10182|10177|10183|10178|10176|10171|129
1704203700000|2024-01-02 13:55:00|10182.4|10177.4|10181|10176|10183.4|10178.4|10178.9|10173.9|131
1704204000000|2024-01-02 14:00:00|10180.8|10175.8|10181.5|10176.5|10182.9|10177.9|10176.2|10171.2|56
1704204300000|2024-01-02 14:05:00|10181.7|10176.7|10182.5|10177.5|10184.9|10179.9|10181|10176|56
1704204600000|2024-01-02 14:10:00|10182.7|10177.7|10185|10180|10186.9|10181.9|10182.5|10177.5|107
1704204900000|2024-01-02 14:15:00|10185.2|10180.2|10182.4|10177.4|10186.2|10181.2|10182.4|10177.4|28
1704205200000|2024-01-02 14:20:00|10182.6|10177.6|10181|10176|10182.9|10177.9|10178.9|10173.9|74
1704205500000|2024-01-02 14:25:00|10181.2|10176.2|10178.5|10173.5|10181.4|10176.4|10176.5|10171.5|157
1704205800000|2024-01-02 14:30:00|10178.9|10173.9|10173.5|10168.5|10179.2|10174.2|10173.2|10168.2|205
1704206100000|2024-01-02 14:35:00|10173.3|10168.3|10174.5|10169.5|10176.3|10171.3|10171.1|10166.1|169
1704206400000|2024-01-02 14:40:00|10174.4|10169.4|10176|10171|10178.4|10173.4|10170.1|10165.1|160
1704206700000|2024-01-02 14:45:00|10175.9|10170.9|10177.1|10172.1|10179.8|10174.8|10169.9|10164.9|230
1704207000000|2024-01-02 14:50:00|10177.2|10172.2|10176|10171|10177.4|10172.4|10169.5|10164.5|77
1704207300000|2024-01-02 14:55:00|10176.2|10171.2|10169|10164|10177.5|10172.5|10169|10164|86
1704207600000|2024-01-02 15:00:00|10169.2|10164.2|10170.5|10165.5|10171.6|10166.6|10164.5|10159.5|156
1704207900000|2024-01-02 15:05:00|10170.7|10165.7|10174.1|10169.1|10175.9|10170.9|10168.7|10163.7|71
1704208200000|2024-01-02 15:10:00|10174.2|10169.2|10174.7|10169.7|10176.1|10171.1|10171.3|10166.3|46
1704208500000|2024-01-02 15:15:00|10174.9|10169.9|10175.9|10170.9|10179.4|10174.4|10172.5|10167.5|90
1704208800000|2024-01-02 15:20:00|10176.1|10171.1|10172.9|10167.9|10176.9|10171.9|10172.5|10167.5|72
1704209100000|2024-01-02 15:25:00|10172.7|10167.7|10174.4|10169.4|10177.3|10172.3|10172|10167|84
1704209400000|2024-01-02 15:30:00|10174.6|10169.6|10176.4|10171.4|10179.7|10174.7|10174.6|10169.6|130
1704209700000|2024-01-02 15:35:00|10176.5|10171.5|10179.2|10174.2|10183.4|10178.4|10175.5|10170.5|266
1704210000000|2024-01-02 15:40:00|10179.4|10174.4|10181.9|10176.9|10183.4|10178.4|10178|10173|52
1704210300000|2024-01-02 15:45:00|10182.1|10177.1|10183.7|10178.7|10183.9|10178.9|10178.4|10173.4|120
1704210600000|2024-01-02 15:50:00|10183.9|10178.9|10185.4|10180.4|10185.9|10180.9|10181.4|10176.4|219
1704210900000|2024-01-02 15:55:00|10185.6|10180.6|10185.2|10180.2|10187.4|10182.4|10182.9|10177.9|102
1704211200000|2024-01-02 16:00:00|10184.9|10179.9|10185.4|10180.4|10188.1|10183.1|10183.4|10178.4|52
1704211500000|2024-01-02 16:05:00|10185.7|10180.7|10176.9|10171.9|10185.9|10180.9|10176.4|10171.4|143
1704211800000|2024-01-02 16:10:00|10176.7|10171.7|10173.9|10168.9|10176.7|10171.7|10171.9|10166.9|49
1704212100000|2024-01-02 16:15:00|10173.7|10168.7|10174.1|10169.1|10175.8|10170.8|10172.4|10167.4|52
1704212400000|2024-01-02 16:20:00|10173.9|10168.9|10172.4|10167.4|10175.4|10170.4|10171.9|10166.9|29
1704212700000|2024-01-02 16:25:00|10172.6|10167.6|10175.1|10170.1|10175.4|10170.4|10171.4|10166.4|38
1704213000000|2024-01-02 16:30:00|10174.9|10169.9|10178.9|10173.9|10179.6|10174.6|10174.9|10169.9|42
1704213300000|2024-01-02 16:35:00|10178.7|10173.7|10183.4|10178.4|10183.4|10178.4|10177.9|10172.9|75
1704213600000|2024-01-02 16:40:00|10183.6|10178.6|10185.4|10180.4|10186.8|10181.8|10182.9|10177.9|82
1704213900000|2024-01-02 16:45:00|10185|10180|10179.4|10174.4|10185.4|10180.4|10179.4|10174.4|36
1704214200000|2024-01-02 16:50:00|10179.2|10174.2|10178.9|10173.9|10179.9|10174.9|10176.9|10171.9|27
1704214500000|2024-01-02 16:55:00|10178.6|10173.6|10177.1|10172.1|10179.6|10174.6|10175.6|10170.6|33
1704214800000|2024-01-02 17:00:00|10177.4|10172.4|10177.9|10172.9|10178.9|10173.9|10175.9|10170.9|32
1704215100000|2024-01-02 17:05:00|10178.1|10173.1|10180.4|10175.4|10180.9|10175.9|10177.4|10172.4|29
1704215400000|2024-01-02 17:10:00|10180.6|10175.6|10181|10176|10183.4|10178.4|10180.2|10175.2|33
1704215700000|2024-01-02 17:15:00|10180.9|10175.9|10182.9|10177.9|10185.6|10180.6|10179.9|10174.9|13
1704216000000|2024-01-02 17:20:00|10182.6|10177.6|10179.8|10174.8|10183.4|10178.4|10179.4|10174.4|11
1704216300000|2024-01-02 17:25:00|10179.6|10174.6|10179.4|10174.4|10180|10175|10177.4|10172.4|70
1704216600000|2024-01-02 17:30:00|10179.2|10174.2|10179.2|10174.2|10180|10175|10176.8|10171.8|31
1704216900000|2024-01-02 17:35:00|10178.9|10173.9|10178.4|10173.4|10179.4|10174.4|10176.9|10171.9|15
1704217200000|2024-01-02 17:40:00|10178.2|10173.2|10180.4|10175.4|10180.4|10175.4|10177.5|10172.5|9
1704217500000|2024-01-02 17:45:00|10180.6|10175.6|10179.9|10174.9|10181.4|10176.4|10179.6|10174.6|16
1704217800000|2024-01-02 17:50:00|10179.7|10174.7|10180.4|10175.4|10181.4|10176.4|10179.4|10174.4|34
1704218100000|2024-01-02 17:55:00|10180.6|10175.6|10180.9|10175.9|10184.3|10179.3|10180.4|10175.4|58
1704218400000|2024-01-02 18:00:00|10181|10176|10181.8|10176.8|10182.8|10177.8|10180.2|10175.2|37
1704218700000|2024-01-02 18:05:00|10181.6|10176.6|10182.9|10177.9|10184.8|10179.8|10181.4|10176.4|33
1704219000000|2024-01-02 18:10:00|10182.8|10177.8|10179.8|10174.8|10183.3|10178.3|10179.1|10174.1|27
1704219300000|2024-01-02 18:15:00|10180.3|10175.3|10179.3|10174.3|10180.6|10175.6|10178.6|10173.6|15
1704219600000|2024-01-02 18:20:00|10179.1|10174.1|10178.8|10173.8|10179.3|10174.3|10177.4|10172.4|17
1704219900000|2024-01-02 18:25:00|10179|10174|10179.3|10174.3|10179.5|10174.5|10177.9|10172.9|52
1704220200000|2024-01-02 18:30:00|10179.6|10174.6|10179.3|10174.3|10180|10175|10178.8|10173.8|32
1704220500000|2024-01-02 18:35:00|10179.5|10174.5|10182.4|10177.4|10183.3|10178.3|10178.9|10173.9|19
1704220800000|2024-01-02 18:40:00|10182.3|10177.3|10184.8|10179.8|10185.3|10180.3|10182.3|10177.3|14
1704221100000|2024-01-02 18:45:00|10185|10180|10183.8|10178.8|10185|10180|10182.9|10177.9|24
1704221400000|2024-01-02 18:50:00|10184|10179|10184.8|10179.8|10185.3|10180.3|10183.8|10178.8|17
1704221700000|2024-01-02 18:55:00|10184.4|10179.4|10185.4|10180.4|10186.4|10181.4|10183.6|10178.6|32
1704222000000|2024-01-02 19:00:00|10185.6|10180.6|10186.6|10181.6|10186.8|10181.8|10184.6|10179.6|18
1704222300000|2024-01-02 19:05:00|10186.8|10181.8|10187.8|10182.8|10188.4|10183.4|10186.4|10181.4|40
1704222600000|2024-01-02 19:10:00|10187.6|10182.6|10186.3|10181.3|10187.8|10182.8|10184.9|10179.9|5
1704222900000|2024-01-02 19:15:00|10186.1|10181.1|10186.9|10181.9|10187.9|10182.9|10185.9|10180.9|18
1704223200000|2024-01-02 19:20:00|10186.8|10181.8|10185.8|10180.8|10187.3|10182.3|10184.8|10179.8|16
1704223500000|2024-01-02 19:25:00|10186|10181|10183.2|10178.2|10186.7|10181.7|10182.8|10177.8|17
1704223800000|2024-01-02 19:30:00|10183.3|10178.3|10185.4|10180.4|10185.8|10180.8|10182.4|10177.4|31
1704224100000|2024-01-02 19:35:00|10185.6|10180.6|10185.3|10180.3|10185.9|10180.9|10183.8|10178.8|8
1704224400000|2024-01-02 19:40:00|10184.8|10179.8|10184.3|10179.3|10185|10180|10183.8|10178.8|10
1704224700000|2024-01-02 19:45:00|10184.5|10179.5|10186.8|10181.8|10187.1|10182.1|10183.8|10178.8|30
1704225000000|2024-01-02 19:50:00|10187|10182|10185.5|10180.5|10187|10182|10185.3|10180.3|13
1704225300000|2024-01-02 19:55:00|10185.3|10180.3|10186|10181|10187.3|10182.3|10185.3|10180.3|166
1704225600000|2024-01-02 20:00:00|10186.1|10181.1|10186.8|10181.8|10186.8|10181.8|10185.3|10180.3|50
1704225900000|2024-01-02 20:05:00|10186.6|10181.6|10183.3|10178.3|10186.8|10181.8|10182.4|10177.4|30
1704226200000|2024-01-02 20:10:00|10183.5|10178.5|10184.3|10179.3|10184.3|10179.3|10181.8|10176.8|9
1704226500000|2024-01-02 20:15:00|10184.1|10179.1|10183.3|10178.3|10184.3|10179.3|10181.8|10176.8|68
1704226800000|2024-01-02 20:20:00|10183.6|10178.6|10182.8|10177.8|10183.8|10178.8|10182.3|10177.3|24
1704227100000|2024-01-02 20:25:00|10183|10178|10186.1|10181.1|10186.3|10181.3|10182.9|10177.9|38
1704227400000|2024-01-02 20:30:00|10186|10181|10183.8|10178.8|10186.3|10181.3|10182.8|10177.8|74
1704227700000|2024-01-02 20:35:00|10183.5|10178.5|10184.4|10179.4|10185.3|10180.3|10183.1|10178.1|17
1704228000000|2024-01-02 20:40:00|10184.3|10179.3|10184.8|10179.8|10184.8|10179.8|10183.3|10178.3|14
1704228300000|2024-01-02 20:45:00|10184.5|10179.5|10184.8|10179.8|10185.3|10180.3|10183.8|10178.8|14
1704228600000|2024-01-02 20:50:00|10184.6|10179.6|10183.8|10178.8|10185|10180|10182.9|10177.9|73
1704228900000|2024-01-02 20:55:00|10183.9|10178.9|10188.4|10183.4|10188.9|10183.9|10183.9|10178.9|205
1704229200000|2024-01-02 21:00:00|10188.6|10183.6|10187.9|10182.9|10190.3|10185.3|10187.9|10182.9|102
1704229500000|2024-01-02 21:05:00|10187.6|10182.6|10190.3|10185.3|10190.3|10185.3|10187.6|10182.6|4
1704229800000|2024-01-02 21:10:00|10190.1|10185.1|10189.3|10184.3|10190.9|10185.9|10189.1|10184.1|17
1704230100000|2024-01-02 21:15:00|10189.1|10184.1|10190.1|10185.1|10190.1|10185.1|10188.9|10183.9|2
1704230400000|2024-01-02 21:20:00|10189.9|10184.9|10188.6|10183.6|10189.9|10184.9|10188.3|10183.3|0
1704230700000|2024-01-02 21:25:00|10188.4|10183.4|10190.9|10185.9|10190.9|10185.9|10188.1|10183.1|1
1704231000000|2024-01-02 21:30:00|10191.1|10186.1|10188.8|10183.8|10191.1|10186.1|10188.6|10183.6|4
1704231300000|2024-01-02 21:35:00|10188.9|10183.9|10189.1|10184.1|10189.1|10184.1|10188.1|10183.1|13
1704231600000|2024-01-02 21:40:00|10188.8|10183.8|10189.3|10184.3|10189.3|10184.3|10188.5|10183.5|2
1704231900000|2024-01-02 21:45:00|10189.1|10184.1|10188.3|10183.3|10189.3|10184.3|10188.1|10183.1|5
1704232200000|2024-01-02 21:50:00|10188.4|10183.4|10189.3|10184.3|10189.5|10184.5|10188.3|10183.3|9
1704232500000|2024-01-02 21:55:00|10189.5|10184.5|10190.4|10185.4|10190.5|10185.5|10189.4|10184.4|19
1704243600000|2024-01-03 01:00:00|10182.2|10177.2|10182.9|10177.9|10183|10178|10180.8|10175.8|59
1704243900000|2024-01-03 01:05:00|10182.7|10177.7|10183.7|10178.7|10183.9|10178.9|10182.5|10177.5|13
1704244200000|2024-01-03 01:10:00|10183.9|10178.9|10182.4|10177.4|10184.2|10179.2|10182.4|10177.4|19
1704244500000|2024-01-03 01:15:00|10182.7|10177.7|10186.1|10181.1|10187.9|10182.9|10182.7|10177.7|19
1704244800000|2024-01-03 01:20:00|10186|10181|10185.6|10180.6|10187|10182|10185.2|10180.2|16
1704245100000|2024-01-03 01:25:00|10185.7|10180.7|10183.4|10178.4|10185.9|10180.9|10183|10178|5
1704245400000|2024-01-03 01:30:00|10183.2|10178.2|10181.4|10176.4|10183.5|10178.5|10180.9|10175.9|10
1704245700000|2024-01-03 01:35:00|10181.2|10176.2|10182|10177|10182.1|10177.1|10179.7|10174.7|3
1704246000000|2024-01-03 01:40:00|10181.9|10176.9|10180.3|10175.3|10182.2|10177.2|10180.3|10175.3|17
1704246300000|2024-01-03 01:45:00|10180.1|10175.1|10180.8|10175.8|10181.5|10176.5|10179.5|10174.5|5
1704246600000|2024-01-03 01:50:00|10180.7|10175.7|10180.9|10175.9|10181.5|10176.5|10180.1|10175.1|3
1704246900000|2024-01-03 01:55:00|10181.1|10176.1|10182.5|10177.5|10183.2|10178.2|10180.7|10175.7|5
1704247200000|2024-01-03 02:00:00|10182.7|10177.7|10181.5|10176.5|10183.9|10178.9|10181.3|10176.3|3
1704247500000|2024-01-03 02:05:00|10181.3|10176.3|10182.9|10177.9|10182.9|10177.9|10181.3|10176.3|2
1704247800000|2024-01-03 02:10:00|10183.1|10178.1|10183.1|10178.1|10184|10179|10182.7|10177.7|0
1704248100000|2024-01-03 02:15:00|10183.3|10178.3|10183.5|10178.5|10184.9|10179.9|10182.6|10177.6|3
1704248400000|2024-01-03 02:20:00|10183.3|10178.3|10184|10179|10184.3|10179.3|10183.3|10178.3|4
1704248700000|2024-01-03 02:25:00|10184.2|10179.2|10184.7|10179.7|10185|10180|10184.2|10179.2|3
1704249000000|2024-01-03 02:30:00|10184.3|10179.3|10184.3|10179.3|10184.7|10179.7|10184.3|10179.3|1
1704249300000|2024-01-03 02:35:00|10184.5|10179.5|10184.5|10179.5|10184.7|10179.7|10184.2|10179.2|2
1704249600000|2024-01-03 02:40:00|10184.3|10179.3|10184.2|10179.2|10184.9|10179.9|10183.8|10178.8|19
1704249900000|2024-01-03 02:45:00|10184.3|10179.3|10183.3|10178.3|10185.2|10180.2|10182.5|10177.5|10
1704250200000|2024-01-03 02:50:00|10183.2|10178.2|10183.3|10178.3|10183.7|10178.7|10182.7|10177.7|3
1704250500000|2024-01-03 02:55:00|10183.5|10178.5|10182.5|10177.5|10183.9|10178.9|10182|10177|8
1704250800000|2024-01-03 03:00:00|10182.7|10177.7|10181.8|10176.8|10183.5|10178.5|10181.8|10176.8|4
1704251100000|2024-01-03 03:05:00|10181.7|10176.7|10180.8|10175.8|10181.8|10176.8|10179.5|10174.5|18
1704251400000|2024-01-03 03:10:00|10180.7|10175.7|10183.9|10178.9|10183.9|10178.9|10180.3|10175.3|25
1704251700000|2024-01-03 03:15:00|10184.1|10179.1|10182.5|10177.5|10184.3|10179.3|10182.5|10177.5|3
1704252000000|2024-01-03 03:20:00|10182.7|10177.7|10182.3|10177.3|10183.4|10178.4|10182|10177|8
1704252300000|2024-01-03 03:25:00|10182.5|10177.5|10180.7|10175.7|10182.7|10177.7|10180.3|10175.3|0
1704252600000|2024-01-03 03:30:00|10180.5|10175.5|10179.3|10174.3|10180.5|10175.5|10179.2|10174.2|4
1704252900000|2024-01-03 03:35:00|10179.2|10174.2|10177.3|10172.3|10180|10175|10176.7|10171.7|21
1704253200000|2024-01-03 03:40:00|10176.9|10171.9|10176.6|10171.6|10177.9|10172.9|10176.6|10171.6|9
1704253500000|2024-01-03 03:45:00|10176.2|10171.2|10174.7|10169.7|10176.2|10171.2|10174.6|10169.6|15
1704253800000|2024-01-03 03:50:00|10174.6|10169.6|10175.7|10170.7|10176.4|10171.4|10174.1|10169.1|6
1704254100000|2024-01-03 03:55:00|10175.6|10170.6|10175.1|10170.1|10175.8|10170.8|10174.6|10169.6|2
1704254400000|2024-01-03 04:00:00|10175.2|10170.2|10174.6|10169.6|10175.2|10170.2|10173.6|10168.6|21
1704254700000|2024-01-03 04:05:00|10174.8|10169.8|10175.6|10170.6|10175.6|10170.6|10174.6|10169.6|3
1704255000000|2024-01-03 04:10:00|10175.2|10170.2|10175.5|10170.5|10176.1|10171.1|10174.6|10169.6|16
1704255300000|2024-01-03 04:15:00|10175.4|10170.4|10175.6|10170.6|10175.7|10170.7|10175.1|10170.1|16
1704255600000|2024-01-03 04:20:00|10175.7|10170.7|10174.5|10169.5|10175.7|10170.7|10174.4|10169.4|5
1704255900000|2024-01-03 04:25:00|10174.4|10169.4|10175.4|10170.4|10175.7|10170.7|10174.2|10169.2|32
1704256200000|2024-01-03 04:30:00|10175.6|10170.6|10174.6|10169.6|10175.6|10170.6|10174.2|10169.2|16
1704256500000|2024-01-03 04:35:00|10174.4|10169.4|10175.6|10170.6|10175.7|10170.7|10174.2|10169.2|0
1704256800000|2024-01-03 04:40:00|10175.4|10170.4|10175.7|10170.7|10175.9|10170.9|10175.2|10170.2|2
1704257100000|2024-01-03 04:45:00|10175.6|10170.6|10176.2|10171.2|10176.2|10171.2|10175.6|10170.6|4
1704257400000|2024-01-03 04:50:00|10176.4|10171.4|10176.6|10171.6|10176.7|10171.7|10176.2|10171.2|3
1704257700000|2024-01-03 04:55:00|10176.4|10171.4|10174|10169|10176.6|10171.6|10173.9|10168.9|11
1704258000000|2024-01-03 05:00:00|10174.2|10169.2|10175.6|10170.6|10175.6|10170.6|10173.6|10168.6|5
1704258300000|2024-01-03 05:05:00|10175.8|10170.8|10176.2|10171.2|10176.2|10171.2|10175.2|10170.2|1
1704258600000|2024-01-03 05:10:00|10176.4|10171.4|10176.4|10171.4|10176.4|10171.4|10175.4|10170.4|2
1704258900000|2024-01-03 05:15:00|10176.2|10171.2|10175.6|10170.6|10176.4|10171.4|10175.1|10170.1|2
1704259200000|2024-01-03 05:20:00|10175.4|10170.4|10175.2|10170.2|10176.3|10171.3|10175.2|10170.2|0
1704259500000|2024-01-03 05:25:00|10175.1|10170.1|10177.2|10172.2|10177.2|10172.2|10174.5|10169.5|6
1704259800000|2024-01-03 05:30:00|10177|10172|10176.2|10171.2|10177|10172|10175|10170|54
1704260100000|2024-01-03 05:35:00|10176|10171|10176|10171|10176.6|10171.6|10175|10170|6
1704260400000|2024-01-03 05:40:00|10176.2|10171.2|10178.7|10173.7|10178.9|10173.9|10176.2|10171.2|7
1704260700000|2024-01-03 05:45:00|10178.6|10173.6|10180.2|10175.2|10180.2|10175.2|10178.6|10173.6|9
1704261000000|2024-01-03 05:50:00|10180|10175|10181.6|10176.6|10182.2|10177.2|10179.5|10174.5|11
1704261300000|2024-01-03 05:55:00|10181.8|10176.8|10183.2|10178.2|10183.4|10178.4|10181.6|10176.6|13
1704261600000|2024-01-03 06:00:00|10183|10178|10181.1|10176.1|10183.2|10178.2|10180.9|10175.9|7
1704261900000|2024-01-03 06:05:00|10181.2|10176.2|10180.4|10175.4|10181.6|10176.6|10179.5|10174.5|4
1704262200000|2024-01-03 06:10:00|10180.6|10175.6|10178.9|10173.9|10180.6|10175.6|10178.7|10173.7|7
1704262500000|2024-01-03 06:15:00|10179.2|10174.2|10179.4|10174.4|10180.7|10175.7|10178.7|10173.7|7
1704262800000|2024-01-03 06:20:00|10179.6|10174.6|10179.3|10174.3|10180.2|10175.2|10179.2|10174.2|2
1704263100000|2024-01-03 06:25:00|10179.2|10174.2|10177.9|10172.9|10179.2|10174.2|10177.5|10172.5|12
1704263400000|2024-01-03 06:30:00|10178.2|10173.2|10177.6|10172.6|10178.6|10173.6|10177.2|10172.2|12
1704263700000|2024-01-03 06:35:00|10177.4|10172.4|10177.6|10172.6|10177.8|10172.8|10177.4|10172.4|7
1704264000000|2024-01-03 06:40:00|10177.9|10172.9|10178.1|10173.1|10178.2|10173.2|10177.4|10172.4|0
1704264300000|2024-01-03 06:45:00|10178.2|10173.2|10177.2|10172.2|10178.2|10173.2|10176.8|10171.8|12
1704264600000|2024-01-03 06:50:00|10177.1|10172.1|10177.6|10172.6|10177.6|10172.6|10175.7|10170.7|9
1704264900000|2024-01-03 06:55:00|10177.7|10172.7|10178.2|10173.2|10178.4|10173.4|10176.6|10171.6|34
1704265200000|2024-01-03 07:00:00|10178.3|10173.3|10181.1|10176.1|10181.3|10176.3|10178.1|10173.1|53
1704265500000|2024-01-03 07:05:00|10181.5|10176.5|10179.2|10174.2|10181.5|10176.5|10178.6|10173.6|36
1704265800000|2024-01-03 07:10:00|10179.4|10174.4|10184.4|10179.4|10184.6|10179.6|10178.7|10173.7|6
1704266100000|2024-01-03 07:15:00|10184.6|10179.6|10187.7|10182.7|10188.1|10183.1|10184.2|10179.2|27
1704266400000|2024-01-03 07:20:00|10187.9|10182.9|10183.7|10178.7|10188.1|10183.1|10183.1|10178.1|15
1704266700000|2024-01-03 07:25:00|10183.9|10178.9|10183.1|10178.1|10185.7|10180.7|10182.2|10177.2|16
1704267000000|2024-01-03 07:30:00|10182.9|10177.9|10180.9|10175.9|10183.8|10178.8|10178.9|10173.9|14
1704267300000|2024-01-03 07:35:00|10181.1|10176.1|10180.9|10175.9|10183.1|10178.1|10180.5|10175.5|16
1704267600000|2024-01-03 07:40:00|10181.1|10176.1|10183.4|10178.4|10183.7|10178.7|10180.7|10175.7|2
1704267900000|2024-01-03 07:45:00|10183.6|10178.6|10184.4|10179.4|10185.1|10180.1|10183.6|10178.6|6
1704268200000|2024-01-03 07:50:00|10184.2|10179.2|10181.3|10176.3|10184.8|10179.8|10181.1|10176.1|18
1704268500000|2024-01-03 07:55:00|10181.1|10176.1|10180.4|10175.4|10182.1|10177.1|10178.6|10173.6|45
1704268800000|2024-01-03 08:00:00|10180.7|10175.7|10181.2|10176.2|10182.9|10177.9|10178.5|10173.5|25
1704269100000|2024-01-03 08:05:00|10181.1|10176.1|10178.5|10173.5|10181.5|10176.5|10177.7|10172.7|2
1704269400000|2024-01-03 08:10:00|10178.4|10173.4|10177.4|10172.4|10181.6|10176.6|10177.4|10172.4|18
1704269700000|2024-01-03 08:15:00|10177.7|10172.7|10178.1|10173.1|10179.8|10174.8|10177.1|10172.1|12
1704270000000|2024-01-03 08:20:00|10177.9|10172.9|10181.6|10176.6|10181.8|10176.8|10177.1|10172.1|26
1704270300000|2024-01-03 08:25:00|10181.8|10176.8|10187.2|10182.2|10188.6|10183.6|10181.4|10176.4|27
1704270600000|2024-01-03 08:30:00|10186.9|10181.9|10186.6|10181.6|10188.9|10183.9|10184.4|10179.4|19
1704270900000|2024-01-03 08:35:00|10186.4|10181.4|10183.9|10178.9|10186.6|10181.6|10183.5|10178.5|7
1704271200000|2024-01-03 08:40:00|10184.1|10179.1|10184.1|10179.1|10187.3|10182.3|10182.7|10177.7|16
1704271500000|2024-01-03 08:45:00|10184.2|10179.2|10187.4|10182.4|10187.7|10182.7|10183.7|10178.7|2
1704271800000|2024-01-03 08:50:00|10187.6|10182.6|10185.5|10180.5|10189.2|10184.2|10185.5|10180.5|5
1704272100000|2024-01-03 08:55:00|10185.4|10180.4|10186.6|10181.6|10187.5|10182.5|10184.6|10179.6|17
1704272400000|2024-01-03 09:00:00|10186.7|10181.7|10184.8|10179.8|10188.1|10183.1|10184.1|10179.1|9
1704272700000|2024-01-03 09:05:00|10184.6|10179.6|10189.3|10184.3|10189.6|10184.6|10184.3|10179.3|19
1704273000000|2024-01-03 09:10:00|10189.1|10184.1|10194.1|10189.1|10194.6|10189.6|10189.1|10184.1|69
1704273300000|2024-01-03 09:15:00|10193.9|10188.9|10196.6|10191.6|10200|10195|10193.1|10188.1|120
1704273600000|2024-01-03 09:20:00|10196.3|10191.3|10195|10190|10197.5|10192.5|10194.6|10189.6|24
1704273900000|2024-01-03 09:25:00|10195.1|10190.1|10196.6|10191.6|10198.4|10193.4|10194.3|10189.3|39
1704274200000|2024-01-03 09:30:00|10196.5|10191.5|10195|10190|10196.6|10191.6|10193.5|10188.5|36
1704274500000|2024-01-03 09:35:00|10195.2|10190.2|10193.2|10188.2|10195.5|10190.5|10193|10188|17
1704274800000|2024-01-03 09:40:00|10193|10188|10197.4|10192.4|10197.6|10192.6|10193|10188|12
1704275100000|2024-01-03 09:45:00|10197.5|10192.5|10199.1|10194.1|10199.6|10194.6|10196.1|10191.1|20
1704275400000|2024-01-03 09:50:00|10199.3|10194.3|10199.3|10194.3|10200.1|10195.1|10197.6|10192.6|12
1704275700000|2024-01-03 09:55:00|10199.1|10194.1|10199.1|10194.1|10200.3|10195.3|10198.6|10193.6|17
1704276000000|2024-01-03 10:00:00|10199.3|10194.3|10198.1|10193.1|10201.3|10196.3|10197.1|10192.1|36
1704276300000|2024-01-03 10:05:00|10197.8|10192.8|10200.1|10195.1|10200.8|10195.8|10197.8|10192.8|6
1704276600000|2024-01-03 10:10:00|10200.3|10195.3|10201|10196|10202.1|10197.1|10199.6|10194.6|43
1704276900000|2024-01-03 10:15:00|10201.6|10196.6|10204|10199|10204.1|10199.1|10200.9|10195.9|29
1704277200000|2024-01-03 10:20:00|10204.3|10199.3|10203|10198|10206|10201|10202.6|10197.6|12
1704277500000|2024-01-03 10:25:00|10203.3|10198.3|10206.1|10201.1|10206.1|10201.1|10203.3|10198.3|4
1704277800000|2024-01-03 10:30:00|10205.8|10200.8|10202.3|10197.3|10206.1|10201.1|10201.5|10196.5|8
1704278100000|2024-01-03 10:35:00|10202.1|10197.1|10205.5|10200.5|10205.6|10200.6|10201.8|10196.8|22
1704278400000|2024-01-03 10:40:00|10205.4|10200.4|10205.1|10200.1|10206.5|10201.5|10204|10199|24
1704278700000|2024-01-03 10:45:00|10205.3|10200.3|10205.7|10200.7|10205.7|10200.7|10203.5|10198.5|10
1704279000000|2024-01-03 10:50:00|10205.5|10200.5|10203.1|10198.1|10205.7|10200.7|10201.4|10196.4|12
1704279300000|2024-01-03 10:55:00|10203.3|10198.3|10205.1|10200.1|10205.5|10200.5|10203.1|10198.1|7
1704279600000|2024-01-03 11:00:00|10204.8|10199.8|10206.5|10201.5|10207.1|10202.1|10203.3|10198.3|4
1704279900000|2024-01-03 11:05:00|10206.7|10201.7|10207.9|10202.9|10208.5|10203.5|10204.6|10199.6|18
1704280200000|2024-01-03 11:10:00|10208.1|10203.1|10208.1|10203.1|10209.3|10204.3|10206.9|10201.9|7
1704280500000|2024-01-03 11:15:00|10208.3|10203.3|10207.8|10202.8|10210.1|10205.1|10207.3|10202.3|25
1704280800000|2024-01-03 11:20:00|10207.6|10202.6|10210|10205|10210.7|10205.7|10207.4|10202.4|5
1704281100000|2024-01-03 11:25:00|10210.2|10205.2|10210.3|10205.3|10211.2|10206.2|10209.6|10204.6|9
1704281400000|2024-01-03 11:30:00|10210.5|10205.5|10213.1|10208.1|10214.5|10209.5|10210.5|10205.5|42
1704281700000|2024-01-03 11:35:00|10213.3|10208.3|10211.2|10206.2|10213.3|10208.3|10209.5|10204.5|18
1704282000000|2024-01-03 11:40:00|10211.4|10206.4|10213.8|10208.8|10215.8|10210.8|10211|10206|51
1704282300000|2024-01-03 11:45:00|10213.7|10208.7|10211.5|10206.5|10214.5|10209.5|10211.4|10206.4|18
1704282600000|2024-01-03 11:50:00|10211.4|10206.4|10212.2|10207.2|10213.5|10208.5|10211.3|10206.3|12
1704282900000|2024-01-03 11:55:00|10212.4|10207.4|10213.5|10208.5|10214.5|10209.5|10212.2|10207.2|22
1704283200000|2024-01-03 12:00:00|10213.3|10208.3|10212.5|10207.5|10213.5|10208.5|10211|10206|26
1704283500000|2024-01-03 12:05:00|10212.2|10207.2|10213.3|10208.3|10215.1|10210.1|10211.8|10206.8|10
1704283800000|2024-01-03 12:10:00|10213.5|10208.5|10208.8|10203.8|10213.7|10208.7|10208.8|10203.8|13
1704284100000|2024-01-03 12:15:00|10208.6|10203.6|10206.2|10201.2|10209.5|10204.5|10205.5|10200.5|22
1704284400000|2024-01-03 12:20:00|10206|10201|10208.6|10203.6|10208.6|10203.6|10203.5|10198.5|55
1704284700000|2024-01-03 12:25:00|10208.7|10203.7|10210|10205|10210.5|10205.5|10207.5|10202.5|66
1704285000000|2024-01-03 12:30:00|10210.2|10205.2|10209.7|10204.7|10211|10206|10208.1|10203.1|34
1704285300000|2024-01-03 12:35:00|10209.5|10204.5|10214|10209|10214.4|10209.4|10209.1|10204.1|67
1704285600000|2024-01-03 12:40:00|10213.9|10208.9|10213|10208|10214.5|10209.5|10211.8|10206.8|59
1704285900000|2024-01-03 12:45:00|10212.9|10207.9|10213.5|10208.5|10214.2|10209.2|10210.8|10205.8|30
1704286200000|2024-01-03 12:50:00|10213.3|10208.3|10211|10206|10214|10209|10209.1|10204.1|33
1704286500000|2024-01-03 12:55:00|10211.2|10206.2|10215.6|10210.6|10217|10212|10211.2|10206.2|50
1704286800000|2024-01-03 13:00:00|10215.8|10210.8|10215.4|10210.4|10216.5|10211.5|10213|10208|59
1704287100000|2024-01-03 13:05:00|10215.2|10210.2|10215|10210|10216.5|10211.5|10214|10209|19
1704287400000|2024-01-03 13:10:00|10215.2|10210.2|10215.3|10210.3|10216.5|10211.5|10213.2|10208.2|21
1704287700000|2024-01-03 13:15:00|10215.1|10210.1|10215.7|10210.7|10217.2|10212.2|10214.2|10209.2|51
1704288000000|2024-01-03 13:20:00|10215.5|10210.5|10218.7|10213.7|10222|10217|10214.5|10209.5|151
1704288300000|2024-01-03 13:25:00|10218.5|10213.5|10213.3|10208.3|10218.5|10213.5|10211.8|10206.8|65
1704288600000|2024-01-03 13:30:00|10213|10208|10207.5|10202.5|10214.1|10209.1|10207|10202|132
1704288900000|2024-01-03 13:35:00|10207.3|10202.3|10206.7|10201.7|10209.5|10204.5|10205.1|10200.1|69
1704289200000|2024-01-03 13:40:00|10206.5|10201.5|10212|10207|10212.5|10207.5|10205.5|10200.5|32
1704289500000|2024-01-03 13:45:00|10212.2|10207.2|10214.5|10209.5|10215.2|10210.2|10210.8|10205.8|55
1704289800000|2024-01-03 13:50:00|10214.2|10209.2|10215|10210|10215.5|10210.5|10211.1|10206.1|47
1704290100000|2024-01-03 13:55:00|10214.8|10209.8|10214.5|10209.5|10219.2|10214.2|10213.5|10208.5|45
1704290400000|2024-01-03 14:00:00|10214|10209|10216.4|10211.4|10217.9|10212.9|10212|10207|30
1704290700000|2024-01-03 14:05:00|10216.2|10211.2|10218|10213|10220.3|10215.3|10216.2|10211.2|26
1704291000000|2024-01-03 14:10:00|10218.2|10213.2|10219.9|10214.9|10221.2|10216.2|10218|10213|19
1704291300000|2024-01-03 14:15:00|10219.5|10214.5|10218.2|10213.2|10221.4|10216.4|10218|10213|37
1704291600000|2024-01-03 14:20:00|10218.4|10213.4|10221|10216|10223.2|10218.2|10217.2|10212.2|115
1704291900000|2024-01-03 14:25:00|10220.8|10215.8|10220|10215|10221|10216|10217|10212|30
1704292200000|2024-01-03 14:30:00|10220.2|10215.2|10220.5|10215.5|10223.2|10218.2|10218.3|10213.3|70
1704292500000|2024-01-03 14:35:00|10220.6|10215.6|10221.5|10216.5|10226.4|10221.4|10219.1|10214.1|151
1704292800000|2024-01-03 14:40:00|10221.7|10216.7|10220|10215|10222|10217|10219|10214|43
1704293100000|2024-01-03 14:45:00|10220.4|10215.4|10214.5|10209.5|10221.9|10216.9|10214.5|10209.5|79
1704293400000|2024-01-03 14:50:00|10214.2|10209.2|10218.9|10213.9|10222|10217|10211.3|10206.3|70
1704293700000|2024-01-03 14:55:00|10219|10214|10217.7|10212.7|10221|10216|10217|10212|73
1704294000000|2024-01-03 15:00:00|10219.5|10214.5|10202.4|10197.4|10226.6|10218|10199.2|10194.2|424
1704294300000|2024-01-03 15:05:00|10202.6|10197.6|10211.8|10206.8|10212.4|10207.4|10200.9|10195.9|206
1704294600000|2024-01-03 15:10:00|10212|10207|10219.1|10214.1|10219.5|10214.5|10210.1|10205.1|142
1704294900000|2024-01-03 15:15:00|10218.7|10213.7|10217.7|10212.7|10223.5|10218.5|10216.5|10211.5|121
1704295200000|2024-01-03 15:20:00|10217.5|10212.5|10221|10216|10224.5|10219.5|10217.5|10212.5|85
1704295500000|2024-01-03 15:25:00|10220.8|10215.8|10220.3|10215.3|10220.8|10215.8|10212.6|10207.6|71
1704295800000|2024-01-03 15:30:00|10220.4|10215.4|10225.4|10220.4|10228.3|10223.3|10217.2|10212.2|86
1704296100000|2024-01-03 15:35:00|10225.2|10220.2|10230.2|10225.2|10231.7|10226.7|10222.1|10217.1|112
1704296400000|2024-01-03 15:40:00|10230.4|10225.4|10227.9|10222.9|10232.5|10227.5|10227.5|10222.5|64
1704296700000|2024-01-03 15:45:00|10228.3|10223.3|10234.5|10229.5|10235.4|10230.4|10228.3|10223.3|157
1704297000000|2024-01-03 15:50:00|10234.9|10229.9|10235.2|10230.2|10236.9|10231.9|10231|10226|84
1704297300000|2024-01-03 15:55:00|10235.4|10230.4|10230.7|10225.7|10236.6|10231.6|10229.3|10224.3|87
1704297600000|2024-01-03 16:00:00|10230.5|10225.5|10225.1|10220.1|10231.4|10226.4|10223.7|10218.7|100
1704297900000|2024-01-03 16:05:00|10225.3|10220.3|10225.7|10220.7|10227.5|10222.5|10224|10219|53
1704298200000|2024-01-03 16:10:00|10225.5|10220.5|10223.9|10218.9|10228.2|10223.2|10223.1|10218.1|29
1704298500000|2024-01-03 16:15:00|10223.3|10218.3|10219.7|10214.7|10223.5|10218.5|10219|10214|87
1704298800000|2024-01-03 16:20:00|10219.5|10214.5|10221.1|10216.1|10221.4|10216.4|10218|10213|76
1704299100000|2024-01-03 16:25:00|10221.3|10216.3|10222|10217|10222.2|10217.2|10218.3|10213.3|9
1704299400000|2024-01-03 16:30:00|10222.2|10217.2|10220.4|10215.4|10222.4|10217.4|10219.6|10214.6|34
1704299700000|2024-01-03 16:35:00|10220.2|10215.2|10222.4|10217.4|10222.8|10217.8|10219.4|10214.4|79
1704300000000|2024-01-03 16:40:00|10222.2|10217.2|10223.1|10218.1|10223.8|10218.8|10220.4|10215.4|24
1704300300000|2024-01-03 16:45:00|10223|10218|10225.6|10220.6|10225.8|10220.8|10221.4|10216.4|40
1704300600000|2024-01-03 16:50:00|10225.4|10220.4|10225.8|10220.8|10227.4|10222.4|10224.6|10219.6|21
1704300900000|2024-01-03 16:55:00|10226|10221|10227|10222|10228.4|10223.4|10225.6|10220.6|85
1704301200000|2024-01-03 17:00:00|10227.1|10222.1|10227.9|10222.9|10229.3|10224.3|10225.9|10220.9|40
1704301500000|2024-01-03 17:05:00|10227.8|10222.8|10229.4|10224.4|10229.6|10224.6|10226.3|10221.3|14
1704301800000|2024-01-03 17:10:00|10229.2|10224.2|10229.8|10224.8|10230|10225|10226.9|10221.9|33
1704302100000|2024-01-03 17:15:00|10229.6|10224.6|10227.8|10222.8|10229.9|10224.9|10227.3|10222.3|10
1704302400000|2024-01-03 17:20:00|10227.6|10222.6|10226.9|10221.9|10229|10224|10226.4|10221.4|6
1704302700000|2024-01-03 17:25:00|10226.7|10221.7|10224.9|10219.9|10227.6|10222.6|10224.6|10219.6|17
1704303000000|2024-01-03 17:30:00|10225.1|10220.1|10227.8|10222.8|10228.1|10223.1|10224.2|10219.2|10
1704303300000|2024-01-03 17:35:00|10227.9|10222.9|10226.3|10221.3|10227.9|10222.9|10224.9|10219.9|5
1704303600000|2024-01-03 17:40:00|10226.6|10221.6|10226.4|10221.4|10228.7|10223.7|10225.3|10220.3|13
1704303900000|2024-01-03 17:45:00|10226.3|10221.3|10227.4|10222.4|10229.3|10224.3|10225.6|10220.6|7
1704304200000|2024-01-03 17:50:00|10227.3|10222.3|10228.3|10223.3|10229.1|10224.1|10226.6|10221.6|8
1704304500000|2024-01-03 17:55:00|10228.5|10223.5|10227.4|10222.4|10230.6|10225.6|10226.9|10221.9|34
1704304800000|2024-01-03 18:00:00|10227.3|10222.3|10222.8|10217.8|10227.5|10222.5|10222.4|10217.4|59
1704305100000|2024-01-03 18:05:00|10223.2|10218.2|10221.3|10216.3|10223.8|10218.8|10221.3|10216.3|15
1704305400000|2024-01-03 18:10:00|10221.4|10216.4|10223.5|10218.5|10224.3|10219.3|10220.8|10215.8|8
1704305700000|2024-01-03 18:15:00|10223.8|10218.8|10224.3|10219.3|10224.3|10219.3|10222.8|10217.8|23
1704306000000|2024-01-03 18:20:00|10224.1|10219.1|10223.3|10218.3|10224.5|10219.5|10222.3|10217.3|16
1704306300000|2024-01-03 18:25:00|10223.2|10218.2|10223.8|10218.8|10224|10219|10221.1|10216.1|24
1704306600000|2024-01-03 18:30:00|10223.9|10218.9|10228.9|10223.9|10229.3|10224.3|10223.8|10218.8|22
1704306900000|2024-01-03 18:35:00|10228.8|10223.8|10228.4|10223.4|10230.3|10225.3|10228.2|10223.2|31
1704307200000|2024-01-03 18:40:00|10228.2|10223.2|10228.8|10223.8|10230|10225|10227.6|10222.6|22
1704307500000|2024-01-03 18:45:00|10228.9|10223.9|10227|10222|10229.5|10224.5|10226|10221|31
1704307800000|2024-01-03 18:50:00|10227.1|10222.1|10226.1|10221.1|10227.5|10222.5|10224.9|10219.9|33
1704308100000|2024-01-03 18:55:00|10226.2|10221.2|10228.1|10223.1|10228.5|10223.5|10226|10221|8
1704308400000|2024-01-03 19:00:00|10228.3|10223.3|10232.2|10227.2|10234.6|10229.6|10222.2|10217.2|198
1704308700000|2024-01-03 19:05:00|10232.1|10227.1|10231.7|10226.7|10239.1|10234.1|10227.9|10222.9|117
1704309000000|2024-01-03 19:10:00|10231.9|10226.9|10235.9|10230.9|10238.3|10233.3|10230.5|10225.5|37
1704309300000|2024-01-03 19:15:00|10235.7|10230.7|10225.8|10220.8|10235.7|10230.7|10224.8|10219.8|75
1704309600000|2024-01-03 19:20:00|10225.7|10220.7|10222.3|10217.3|10228.1|10223.1|10222.3|10217.3|25
1704309900000|2024-01-03 19:25:00|10222.5|10217.5|10210.7|10205.7|10222.9|10217.9|10209.7|10204.7|96
1704310200000|2024-01-03 19:30:00|10210.5|10205.5|10212.7|10207.7|10213.3|10208.3|10207.3|10202.3|98
1704310500000|2024-01-03 19:35:00|10212.9|10207.9|10213.1|10208.1|10217|10212|10211.1|10206.1|81
1704310800000|2024-01-03 19:40:00|10213.3|10208.3|10211.1|10206.1|10218.1|10213.1|10209.1|10204.1|33
1704311100000|2024-01-03 19:45:00|10210.9|10205.9|10214.1|10209.1|10214.1|10209.1|10209.1|10204.1|116
1704311400000|2024-01-03 19:50:00|10214.3|10209.3|10213.1|10208.1|10216.5|10211.5|10212.9|10207.9|64
1704311700000|2024-01-03 19:55:00|10213.3|10208.3|10215.1|10210.1|10217.1|10212.1|10213.2|10208.2|277
1704312000000|2024-01-03 20:00:00|10214.9|10209.9|10214.1|10209.1|10217.5|10212.5|10213.7|10208.7|53
1704312300000|2024-01-03 20:05:00|10213.9|10208.9|10213.9|10208.9|10215.5|10210.5|10212.2|10207.2|95
1704312600000|2024-01-03 20:10:00|10214.1|10209.1|10213.1|10208.1|10215.3|10210.3|10212.1|10207.1|55
1704312900000|2024-01-03 20:15:00|10213.3|10208.3|10213.1|10208.1|10215.5|10210.5|10210.4|10205.4|96
1704313200000|2024-01-03 20:20:00|10213.3|10208.3|10216.8|10211.8|10217.6|10212.6|10213.1|10208.1|87
1704313500000|2024-01-03 20:25:00|10216.6|10211.6|10215.7|10210.7|10218.3|10213.3|10215.4|10210.4|37
1704313800000|2024-01-03 20:30:00|10215.9|10210.9|10214.1|10209.1|10216.3|10211.3|10213.6|10208.6|8
1704314100000|2024-01-03 20:35:00|10213.9|10208.9|10213.6|10208.6|10216.5|10211.5|10213.6|10208.6|28
1704314400000|2024-01-03 20:40:00|10213.4|10208.4|10214.8|10209.8|10215.5|10210.5|10213.1|10208.1|13
1704314700000|2024-01-03 20:45:00|10214.7|10209.7|10213.1|10208.1|10215.3|10210.3|10211.7|10206.7|83
1704315000000|2024-01-03 20:50:00|10212.9|10207.9|10215.1|10210.1|10215.8|10210.8|10212.9|10207.9|19
1704315300000|2024-01-03 20:55:00|10214.9|10209.9|10213.3|10208.3|10214.9|10209.9|10212.2|10207.2|51
1704315600000|2024-01-03 21:00:00|10213.5|10208.5|10213.8|10208.8|10214.5|10209.5|10212.7|10207.7|43
1704315900000|2024-01-03 21:05:00|10213.6|10208.6|10214.1|10209.1|10214.8|10209.8|10213.4|10208.4|0
1704316200000|2024-01-03 21:10:00|10213.9|10208.9|10212.7|10207.7|10214.9|10209.9|10212.6|10207.6|15
1704316500000|2024-01-03 21:15:00|10212.9|10207.9|10213.5|10208.5|10213.6|10208.6|10212.6|10207.6|1
1704316800000|2024-01-03 21:20:00|10213.3|10208.3|10212.5|10207.5|10214|10209|10212.5|10207.5|3
1704317100000|2024-01-03 21:25:00|10212.4|10207.4|10211.8|10206.8|10212.8|10207.8|10211.1|10206.1|4
1704317400000|2024-01-03 21:30:00|10212|10207|10213.8|10208.8|10214.1|10209.1|10211.6|10206.6|12
1704317700000|2024-01-03 21:35:00|10214|10209|10213.1|10208.1|10214.3|10209.3|10213|10208|9
1704318000000|2024-01-03 21:40:00|10213.3|10208.3|10213.5|10208.5|10214.1|10209.1|10213.1|10208.1|1
1704318300000|2024-01-03 21:45:00|10213.6|10208.6|10214.5|10209.5|10215|10210|10213.6|10208.6|15
1704318600000|2024-01-03 21:50:00|10214.6|10209.6|10214.3|10209.3|10214.8|10209.8|10213.9|10208.9|3
1704318900000|2024-01-03 21:55:00|10214.1|10209.1|10213.3|10208.3|10214.5|10209.5|10211.9|10206.9|19
1704330000000|2024-01-04 01:00:00|10213.1|10208.1|10213.3|10208.3|10213.7|10208.7|10212.4|10207.4|25
1704330300000|2024-01-04 01:05:00|10213.1|10208.1|10212.4|10207.4|10213.5|10208.5|10211.4|10206.4|18
1704330600000|2024-01-04 01:10:00|10212.2|10207.2|10214.2|10209.2|10214.6|10209.6|10212|10207|21
1704330900000|2024-01-04 01:15:00|10214.4|10209.4|10213.8|10208.8|10214.8|10209.8|10212.4|10207.4|11
1704331200000|2024-01-04 01:20:00|10214.1|10209.1|10214|10209|10215.3|10210.3|10213.8|10208.8|2
1704331500000|2024-01-04 01:25:00|10213.8|10208.8|10217.5|10212.5|10217.7|10212.7|10213.8|10208.8|6
1704331800000|2024-01-04 01:30:00|10217.6|10212.6|10218.5|10213.5|10218.8|10213.8|10216.8|10211.8|21
1704332100000|2024-01-04 01:35:00|10218.6|10213.6|10218.4|10213.4|10219.5|10214.5|10218.2|10213.2|8
1704332400000|2024-01-04 01:40:00|10218|10213|10219.1|10214.1|10219.5|10214.5|10217.4|10212.4|13
1704332700000|2024-01-04 01:45:00|10218.7|10213.7|10219.3|10214.3|10219.8|10214.8|10217.6|10212.6|13
1704333000000|2024-01-04 01:50:00|10219.1|10214.1|10217.8|10212.8|10219.6|10214.6|10217.5|10212.5|0
1704333300000|2024-01-04 01:55:00|10217.6|10212.6|10218.4|10213.4|10218.8|10213.8|10216.9|10211.9|17
1704333600000|2024-01-04 02:00:00|10218.6|10213.6|10218.3|10213.3|10218.8|10213.8|10216.8|10211.8|7
1704333900000|2024-01-04 02:05:00|10218.1|10213.1|10217.8|10212.8|10218.7|10213.7|10217.2|10212.2|7
1704334200000|2024-01-04 02:10:00|10218|10213|10217.4|10212.4|10218.3|10213.3|10217.4|10212.4|3
1704334500000|2024-01-04 02:15:00|10217.6|10212.6|10218.8|10213.8|10219.3|10214.3|10217.4|10212.4|8
1704334800000|2024-01-04 02:20:00|10219.2|10214.2|10219.8|10214.8|10220.4|10215.4|10219.2|10214.2|8
1704335100000|2024-01-04 02:25:00|10219.4|10214.4|10217.6|10212.6|10219.4|10214.4|10217.4|10212.4|10
1704335400000|2024-01-04 02:30:00|10217.8|10212.8|10217.4|10212.4|10218.3|10213.3|10216.9|10211.9|9
1704335700000|2024-01-04 02:35:00|10217.6|10212.6|10218|10213|10218.5|10213.5|10217.6|10212.6|5
1704336000000|2024-01-04 02:40:00|10218.2|10213.2|10218.6|10213.6|10218.8|10213.8|10217.8|10212.8|13
1704336300000|2024-01-04 02:45:00|10218.4|10213.4|10219.2|10214.2|10219.8|10214.8|10218.4|10213.4|3
1704336600000|2024-01-04 02:50:00|10219.3|10214.3|10218|10213|10219.7|10214.7|10218|10213|6
1704336900000|2024-01-04 02:55:00|10217.8|10212.8|10217.8|10212.8|10218.6|10213.6|10217.4|10212.4|4
1704337200000|2024-01-04 03:00:00|10217.6|10212.6|10216.3|10211.3|10217.6|10212.6|10216.3|10211.3|5
1704337500000|2024-01-04 03:05:00|10216.1|10211.1|10215.8|10210.8|10216.8|10211.8|10215.6|10210.6|0
1704337800000|2024-01-04 03:10:00|10215.6|10210.6|10214.9|10209.9|10216|10211|10214.4|10209.4|4
1704338100000|2024-01-04 03:15:00|10214.8|10209.8|10213.8|10208.8|10215.1|10210.1|10213.6|10208.6|11
1704338400000|2024-01-04 03:20:00|10214|10209|10212.9|10207.9|10214|10209|10212.8|10207.8|5
1704338700000|2024-01-04 03:25:00|10212.8|10207.8|10210.6|10205.6|10213|10208|10210.3|10205.3|10
1704339000000|2024-01-04 03:30:00|10210.8|10205.8|10208.1|10203.1|10210.8|10205.8|10207.4|10202.4|30
1704339300000|2024-01-04 03:35:00|10207.9|10202.9|10209.5|10204.5|10209.5|10204.5|10206.8|10201.8|8
1704339600000|2024-01-04 03:40:00|10209.8|10204.8|10210.8|10205.8|10210.8|10205.8|10209.5|10204.5|7
1704339900000|2024-01-04 03:45:00|10211|10206|10210.1|10205.1|10211|10206|10210|10205|13
1704340200000|2024-01-04 03:50:00|10209.8|10204.8|10210.5|10205.5|10210.7|10205.7|10209.8|10204.8|1
1704340500000|2024-01-04 03:55:00|10210.4|10205.4|10210.2|10205.2|10211.2|10206.2|10209.7|10204.7|45
1704340800000|2024-01-04 04:00:00|10210.4|10205.4|10209.7|10204.7|10210.4|10205.4|10209.2|10204.2|3
1704341100000|2024-01-04 04:05:00|10209.5|10204.5|10211.1|10206.1|10211.1|10206.1|10209.3|10204.3|11
1704341400000|2024-01-04 04:10:00|10210.9|10205.9|10210.7|10205.7|10211.7|10206.7|10210.1|10205.1|0
1704341700000|2024-01-04 04:15:00|10210.5|10205.5|10211.1|10206.1|10211.1|10206.1|10209.9|10204.9|0
1704342000000|2024-01-04 04:20:00|10211.4|10206.4|10212.7|10207.7|10212.9|10207.9|10210.9|10205.9|5
1704342300000|2024-01-04 04:25:00|10212.9|10207.9|10212.5|10207.5|10213.1|10208.1|10212.1|10207.1|8
1704342600000|2024-01-04 04:30:00|10212.3|10207.3|10211.3|10206.3|10212.7|10207.7|10211.3|10206.3|5
1704342900000|2024-01-04 04:35:00|10211.7|10206.7|10210.2|10205.2|10211.7|10206.7|10210.1|10205.1|7
1704343200000|2024-01-04 04:40:00|10210.1|10205.1|10208.9|10203.9|10210.1|10205.1|10208.2|10203.2|17
1704343500000|2024-01-04 04:45:00|10209.1|10204.1|10211.9|10206.9|10212.2|10207.2|10208.8|10203.8|11
1704343800000|2024-01-04 04:50:00|10212.1|10207.1|10211.3|10206.3|10212.3|10207.3|10211|10206|2
1704344100000|2024-01-04 04:55:00|10211.5|10206.5|10212.9|10207.9|10213.4|10208.4|10211.3|10206.3|22
1704344400000|2024-01-04 05:00:00|10212.7|10207.7|10215.2|10210.2|10215.9|10210.9|10212.7|10207.7|21
1704344700000|2024-01-04 05:05:00|10215|10210|10215.4|10210.4|10215.4|10210.4|10213.7|10208.7|5
1704345000000|2024-01-04 05:10:00|10215.6|10210.6|10214.7|10209.7|10215.7|10210.7|10214.1|10209.1|6
1704345300000|2024-01-04 05:15:00|10214.5|10209.5|10214.2|10209.2|10214.7|10209.7|10213.3|10208.3|8
1704345600000|2024-01-04 05:20:00|10214|10209|10214.2|10209.2|10214.7|10209.7|10213.5|10208.5|2
1704345900000|2024-01-04 05:25:00|10214|10209|10215.2|10210.2|10215.2|10210.2|10213.5|10208.5|10
1704346200000|2024-01-04 05:30:00|10215|10210|10217.3|10212.3|10217.3|10212.3|10214.7|10209.7|9
1704346500000|2024-01-04 05:35:00|10217.2|10212.2|10218.3|10213.3|10219.3|10214.3|10216.9|10211.9|34
1704346800000|2024-01-04 05:40:00|10218.1|10213.1|10217.4|10212.4|10218.7|10213.7|10217.1|10212.1|12
1704347100000|2024-01-04 05:45:00|10217.5|10212.5|10216.9|10211.9|10217.7|10212.7|10216.7|10211.7|9
1704347400000|2024-01-04 05:50:00|10216.7|10211.7|10215|10210|10217.7|10212.7|10214.8|10209.8|18
1704347700000|2024-01-04 05:55:00|10214.8|10209.8|10215.5|10210.5|10216.1|10211.1|10214.6|10209.6|5
1704348000000|2024-01-04 06:00:00|10215.7|10210.7|10213.7|10208.7|10215.7|10210.7|10212.5|10207.5|11
1704348300000|2024-01-04 06:05:00|10213.9|10208.9|10213.7|10208.7|10214.2|10209.2|10213.3|10208.3|5
1704348600000|2024-01-04 06:10:00|10213.5|10208.5|10213|10208|10214.5|10209.5|10212.8|10207.8|2
1704348900000|2024-01-04 06:15:00|10213.2|10208.2|10211.3|10206.3|10213.3|10208.3|10211.1|10206.1|14
1704349200000|2024-01-04 06:20:00|10211.1|10206.1|10209.3|10204.3|10211.3|10206.3|10209.1|10204.1|5
1704349500000|2024-01-04 06:25:00|10209.1|10204.1|10209.7|10204.7|10209.9|10204.9|10208.4|10203.4|13
1704349800000|2024-01-04 06:30:00|10209.9|10204.9|10214.8|10209.8|10215.1|10210.1|10209.4|10204.4|120
1704350100000|2024-01-04 06:35:00|10214.9|10209.9|10213.8|10208.8|10216.3|10211.3|10213.6|10208.6|31
1704350400000|2024-01-04 06:40:00|10214.6|10209.6|10215|10210|10215.8|10210.8|10214.4|10209.4|8
1704350700000|2024-01-04 06:45:00|10215.2|10210.2|10213.2|10208.2|10215.2|10210.2|10212.8|10207.8|18
1704351000000|2024-01-04 06:50:00|10213.4|10208.4|10210.8|10205.8|10214.1|10209.1|10210.6|10205.6|14
1704351300000|2024-01-04 06:55:00|10210.7|10205.7|10206.8|10201.8|10210.7|10205.7|10206.8|10201.8|70
1704351600000|2024-01-04 07:00:00|10207.2|10202.2|10206.8|10201.8|10208.6|10203.6|10206.3|10201.3|36
1704351900000|2024-01-04 07:05:00|10207|10202|10203.2|10198.2|10207.2|10202.2|10203|10198|20
1704352200000|2024-01-04 07:10:00|10203|10198|10200.9|10195.9|10205.2|10200.2|10200.2|10195.2|58
1704352500000|2024-01-04 07:15:00|10201.2|10196.2|10203.9|10198.9|10203.9|10198.9|10200.3|10195.3|86
1704352800000|2024-01-04 07:20:00|10203.7|10198.7|10206.2|10201.2|10207|10202|10203.7|10198.7|32
1704353100000|2024-01-04 07:25:00|10206|10201|10203.2|10198.2|10206|10201|10201.8|10196.8|52
1704353400000|2024-01-04 07:30:00|10203.4|10198.4|10201.6|10196.6|10204.3|10199.3|10201.2|10196.2|48
1704353700000|2024-01-04 07:35:00|10201.4|10196.4|10199.2|10194.2|10201.6|10196.6|10198.3|10193.3|70
1704354000000|2024-01-04 07:40:00|10199.4|10194.4|10195.2|10190.2|10199.8|10194.8|10194.3|10189.3|86
1704354300000|2024-01-04 07:45:00|10195.8|10190.8|10198.5|10193.5|10199|10194|10194.5|10189.5|73
1704354600000|2024-01-04 07:50:00|10199|10194|10201.9|10196.9|10202.3|10197.3|10197.5|10192.5|19
1704354900000|2024-01-04 07:55:00|10202.4|10197.4|10199.7|10194.7|10202.9|10197.9|10199.4|10194.4|71
1704355200000|2024-01-04 08:00:00|10199.9|10194.9|10201.9|10196.9|10203.4|10198.4|10198.9|10193.9|43
1704355500000|2024-01-04 08:05:00|10201.7|10196.7|10198.9|10193.9|10203.3|10198.3|10196|10191|23
1704355800000|2024-01-04 08:10:00|10198.7|10193.7|10199.3|10194.3|10200.9|10195.9|10198.1|10193.1|75
1704356100000|2024-01-04 08:15:00|10199.5|10194.5|10199.6|10194.6|10200.2|10195.2|10195.9|10190.9|86
1704356400000|2024-01-04 08:20:00|10199.7|10194.7|10199.5|10194.5|10201|10196|10197.5|10192.5|77
1704356700000|2024-01-04 08:25:00|10199.7|10194.7|10199.9|10194.9|10200.9|10195.9|10195.2|10190.2|4
1704357000000|2024-01-04 08:30:00|10199.7|10194.7|10203.5|10198.5|10204.3|10199.3|10199.7|10194.7|22
1704357300000|2024-01-04 08:35:00|10203.4|10198.4|10201.1|10196.1|10204.6|10199.6|10200.5|10195.5|11
1704357600000|2024-01-04 08:40:00|10200.9|10195.9|10202.2|10197.2|10203.4|10198.4|10199.4|10194.4|22
1704357900000|2024-01-04 08:45:00|10202.4|10197.4|10197.6|10192.6|10203.6|10198.6|10196.7|10191.7|30
1704358200000|2024-01-04 08:50:00|10197.2|10192.2|10195.6|10190.6|10197.6|10192.6|10193.4|10188.4|160
1704358500000|2024-01-04 08:55:00|10195.8|10190.8|10193.6|10188.6|10196.1|10191.1|10190.8|10185.8|181
1704358800000|2024-01-04 09:00:00|10193.4|10188.4|10195.7|10190.7|10196.5|10191.5|10190.4|10185.4|109
1704359100000|2024-01-04 09:05:00|10195.9|10190.9|10200.2|10195.2|10200.5|10195.5|10195.5|10190.5|51
1704359400000|2024-01-04 09:10:00|10200.4|10195.4|10197.5|10192.5|10200.5|10195.5|10197.1|10192.1|8
1704359700000|2024-01-04 09:15:00|10197.3|10192.3|10192.4|10187.4|10197.7|10192.7|10191.1|10186.1|32
1704360000000|2024-01-04 09:20:00|10192.5|10187.5|10194.1|10189.1|10195.5|10190.5|10192.5|10187.5|26
1704360300000|2024-01-04 09:25:00|10194.2|10189.2|10193.5|10188.5|10197.5|10192.5|10193.5|10188.5|17
1704360600000|2024-01-04 09:30:00|10193.3|10188.3|10191.3|10186.3|10193.5|10188.5|10190.5|10185.5|27
1704360900000|2024-01-04 09:35:00|10191.5|10186.5|10188.3|10183.3|10191.5|10186.5|10188.1|10183.1|25
1704361200000|2024-01-04 09:40:00|10188.5|10183.5|10186|10181|10189.5|10184.5|10185.3|10180.3|44
1704361500000|2024-01-04 09:45:00|10186.1|10181.1|10184.7|10179.7|10187.3|10182.3|10184.4|10179.4|36
1704361800000|2024-01-04 09:50:00|10184.9|10179.9|10187.1|10182.1|10187.5|10182.5|10184.5|10179.5|12
1704362100000|2024-01-04 09:55:00|10186.9|10181.9|10185.4|10180.4|10188.3|10183.3|10184.5|10179.5|32
1704362400000|2024-01-04 10:00:00|10185.5|10180.5|10184.8|10179.8|10186.5|10181.5|10182.5|10177.5|59
1704362700000|2024-01-04 10:05:00|10185|10180|10186.9|10181.9|10186.9|10181.9|10184.3|10179.3|11
1704363000000|2024-01-04 10:10:00|10187.1|10182.1|10188.5|10183.5|10188.7|10183.7|10186.1|10181.1|23
1704363300000|2024-01-04 10:15:00|10188.7|10183.7|10185.5|10180.5|10189|10184|10185.5|10180.5|25
1704363600000|2024-01-04 10:20:00|10185.7|10180.7|10187.1|10182.1|10188.5|10183.5|10184.3|10179.3|17
1704363900000|2024-01-04 10:25:00|10187|10182|10189.5|10184.5|10190.9|10185.9|10186.4|10181.4|42
1704364200000|2024-01-04 10:30:00|10189.7|10184.7|10189.5|10184.5|10189.9|10184.9|10187.3|10182.3|17
1704364500000|2024-01-04 10:35:00|10189.3|10184.3|10189.5|10184.5|10191.3|10186.3|10189.1|10184.1|21
1704364800000|2024-01-04 10:40:00|10189.7|10184.7|10193.5|10188.5|10193.9|10188.9|10188.7|10183.7|47
1704365100000|2024-01-04 10:45:00|10193.7|10188.7|10195.7|10190.7|10195.7|10190.7|10192.5|10187.5|20
1704365400000|2024-01-04 10:50:00|10195.5|10190.5|10198|10193|10198.7|10193.7|10195.5|10190.5|15
1704365700000|2024-01-04 10:55:00|10198.3|10193.3|10197.6|10192.6|10198.5|10193.5|10196.3|10191.3|16
1704366000000|2024-01-04 11:00:00|10197.5|10192.5|10198.4|10193.4|10199.2|10194.2|10197|10192|23
1704366300000|2024-01-04 11:05:00|10198.7|10193.7|10197.7|10192.7|10198.7|10193.7|10196|10191|22
1704366600000|2024-01-04 11:10:00|10197.9|10192.9|10197.9|10192.9|10198.4|10193.4|10197.4|10192.4|3
1704366900000|2024-01-04 11:15:00|10198|10193|10199.2|10194.2|10200.4|10195.4|10197.2|10192.2|18
1704367200000|2024-01-04 11:20:00|10199|10194|10200.4|10195.4|10201.9|10196.9|10198.8|10193.8|20
1704367500000|2024-01-04 11:25:00|10200.2|10195.2|10198.2|10193.2|10200.4|10195.4|10196.7|10191.7|5
1704367800000|2024-01-04 11:30:00|10198.4|10193.4|10197.4|10192.4|10198.4|10193.4|10195.6|10190.6|20
1704368100000|2024-01-04 11:35:00|10197.5|10192.5|10198.9|10193.9|10199.9|10194.9|10197.4|10192.4|8
1704368400000|2024-01-04 11:40:00|10198.6|10193.6|10198|10193|10200.2|10195.2|10198|10193|7
1704368700000|2024-01-04 11:45:00|10197.8|10192.8|10198.5|10193.5|10199.9|10194.9|10197.8|10192.8|13
1704369000000|2024-01-04 11:50:00|10198.6|10193.6|10202.9|10197.9|10202.9|10197.9|10198.4|10193.4|7
1704369300000|2024-01-04 11:55:00|10203.3|10198.3|10204.5|10199.5|10205.6|10200.6|10203.2|10198.2|21
1704369600000|2024-01-04 12:00:00|10204.7|10199.7|10204.2|10199.2|10205.6|10200.6|10203.4|10198.4|31
1704369900000|2024-01-04 12:05:00|10204|10199|10201.6|10196.6|10204.9|10199.9|10200.9|10195.9|56
1704370200000|2024-01-04 12:10:00|10201.4|10196.4|10201.4|10196.4|10202.7|10197.7|10200.9|10195.9|6
1704370500000|2024-01-04 12:15:00|10201|10196|10201.9|10196.9|10202.9|10197.9|10200.4|10195.4|15
1704370800000|2024-01-04 12:20:00|10202.1|10197.1|10202.4|10197.4|10202.9|10197.9|10200.7|10195.7|6
1704371100000|2024-01-04 12:25:00|10202.2|10197.2|10199.8|10194.8|10202.2|10197.2|10197.9|10192.9|7
1704371400000|2024-01-04 12:30:00|10200|10195|10199.4|10194.4|10201.6|10196.6|10198.4|10193.4|16
1704371700000|2024-01-04 12:35:00|10199.6|10194.6|10201.1|10196.1|10201.6|10196.6|10198.9|10193.9|2
1704372000000|2024-01-04 12:40:00|10200.9|10195.9|10198.4|10193.4|10201.9|10196.9|10198.4|10193.4|9
1704372300000|2024-01-04 12:45:00|10198.6|10193.6|10198.6|10193.6|10201.4|10196.4|10198.4|10193.4|18
1704372600000|2024-01-04 12:50:00|10198.9|10193.9|10200|10195|10201.4|10196.4|10198|10193|12
1704372900000|2024-01-04 12:55:00|10199.7|10194.7|10201.2|10196.2|10201.2|10196.2|10198.4|10193.4|24
1704373200000|2024-01-04 13:00:00|10201|10196|10202.1|10197.1|10203.9|10198.9|10200.8|10195.8|30
1704373500000|2024-01-04 13:05:00|10202.3|10197.3|10199.5|10194.5|10202.3|10197.3|10199.1|10194.1|20
1704373800000|2024-01-04 13:10:00|10199.4|10194.4|10204.1|10195.1|10204.1|10197.1|10199.1|10194.1|16
1704374100000|2024-01-04 13:15:00|10204.4|10195.4|10201.7|10196.7|10207|10202|10199.4|10194.4|85
1704374400000|2024-01-04 13:20:00|10201.9|10196.9|10205.1|10200.1|10207.8|10202.8|10200.8|10195.8|81
1704374700000|2024-01-04 13:25:00|10205.2|10200.2|10206.5|10201.5|10207|10202|10203.2|10198.2|33
1704375000000|2024-01-04 13:30:00|10206.7|10201.7|10214.4|10209.4|10219.5|10214.5|10206.7|10201.7|180
1704375300000|2024-01-04 13:35:00|10214.6|10209.6|10212.3|10207.3|10215.4|10210.4|10209.9|10204.9|105
1704375600000|2024-01-04 13:40:00|10212.4|10207.4|10214.8|10209.8|10216|10211|10211.9|10206.9|77
1704375900000|2024-01-04 13:45:00|10215|10210|10210.4|10205.4|10217.3|10212.3|10207.9|10202.9|78
1704376200000|2024-01-04 13:50:00|10210.5|10205.5|10208.9|10203.9|10211.6|10206.6|10208.4|10203.4|45
1704376500000|2024-01-04 13:55:00|10209.1|10204.1|10211.9|10206.9|10212.4|10207.4|10208.9|10203.9|161
1704376800000|2024-01-04 14:00:00|10211.7|10206.7|10213.9|10208.9|10214.6|10209.6|10208.7|10203.7|104
1704377100000|2024-01-04 14:05:00|10213.5|10208.5|10216.5|10211.5|10218.4|10213.4|10213|10208|53
1704377400000|2024-01-04 14:10:00|10216.4|10211.4|10216.4|10211.4|10217.9|10212.9|10214.5|10209.5|43
1704377700000|2024-01-04 14:15:00|10216.8|10211.8|10217|10212|10217.8|10212.8|10213.2|10208.2|127
1704378000000|2024-01-04 14:20:00|10216.8|10211.8|10216.6|10211.6|10218.1|10213.1|10211.9|10206.9|81
1704378300000|2024-01-04 14:25:00|10216.4|10211.4|10216.9|10211.9|10217.6|10212.6|10214.7|10209.7|58
1704378600000|2024-01-04 14:30:00|10216.7|10211.7|10218.4|10213.4|10218.8|10213.8|10215.5|10210.5|92
1704378900000|2024-01-04 14:35:00|10218.3|10213.3|10217.7|10212.7|10220.9|10215.9|10217.4|10212.4|76
1704379200000|2024-01-04 14:40:00|10217.9|10212.9|10216.5|10211.5|10219.3|10214.3|10213|10208|48
1704379500000|2024-01-04 14:45:00|10216.7|10211.7|10218.4|10213.4|10220|10215|10215.4|10210.4|90
1704379800000|2024-01-04 14:50:00|10218.6|10213.6|10215.3|10210.3|10219.3|10214.3|10212.9|10207.9|32
1704380100000|2024-01-04 14:55:00|10215.4|10210.4|10214.8|10209.8|10216.4|10211.4|10212.9|10207.9|26
1704380400000|2024-01-04 15:00:00|10214.6|10209.6|10203.9|10198.9|10214.9|10209.9|10202.1|10197.1|176
1704380700000|2024-01-04 15:05:00|10203.7|10198.7|10206.6|10201.6|10208.8|10203.8|10202.5|10197.5|59
1704381000000|2024-01-04 15:10:00|10206.4|10201.4|10200.5|10195.5|10207.6|10202.6|10200.5|10195.5|95
1704381300000|2024-01-04 15:15:00|10200.4|10195.4|10200.2|10195.2|10203.6|10198.6|10199.4|10194.4|109
1704381600000|2024-01-04 15:20:00|10200.4|10195.4|10198.9|10193.9|10203.4|10198.4|10198.7|10193.7|71
1704381900000|2024-01-04 15:25:00|10198.8|10193.8|10195.3|10190.3|10199.6|10194.6|10194.5|10189.5|108
1704382200000|2024-01-04 15:30:00|10195.4|10190.4|10198.4|10193.4|10198.6|10193.6|10194.8|10189.8|44
1704382500000|2024-01-04 15:35:00|10198.6|10193.6|10199.7|10194.7|10201|10196|10197|10192|28
1704382800000|2024-01-04 15:40:00|10199.9|10194.9|10196.9|10191.9|10203.4|10198.4|10196.6|10191.6|50
1704383100000|2024-01-04 15:45:00|10197|10192|10199.9|10194.9|10200.1|10195.1|10194.2|10189.2|51
1704383400000|2024-01-04 15:50:00|10200|10195|10202.7|10197.7|10203.6|10198.6|10198.4|10193.4|27
1704383700000|2024-01-04 15:55:00|10202.9|10197.9|10203.1|10198.1|10204.4|10199.4|10202|10197|35
1704384000000|2024-01-04 16:00:00|10202.9|10197.9|10203|10198|10203.9|10198.9|10199.7|10194.7|55
1704384300000|2024-01-04 16:05:00|10202.8|10197.8|10201.4|10196.4|10203.9|10198.9|10200|10195|19
1704384600000|2024-01-04 16:10:00|10201.2|10196.2|10198.4|10193.4|10201.6|10196.6|10197|10192|24
1704384900000|2024-01-04 16:15:00|10198.6|10193.6|10200.4|10195.4|10200.9|10195.9|10195.7|10190.7|78
1704385200000|2024-01-04 16:20:00|10200|10195|10200|10195|10200.6|10195.6|10199|10194|17
1704385500000|2024-01-04 16:25:00|10199.8|10194.8|10199.2|10194.2|10200.2|10195.2|10197.2|10192.2|61
1704385800000|2024-01-04 16:30:00|10199.4|10194.4|10201.2|10196.2|10203|10198|10198.7|10193.7|16
1704386100000|2024-01-04 16:35:00|10201.4|10196.4|10201|10196|10201.4|10196.4|10198.2|10193.2|23
1704386400000|2024-01-04 16:40:00|10200.8|10195.8|10203.4|10198.4|10204.1|10199.1|10200.8|10195.8|23
1704386700000|2024-01-04 16:45:00|10203|10198|10203.4|10198.4|10203.7|10198.7|10202|10197|19
1704387000000|2024-01-04 16:50:00|10203.2|10198.2|10204|10199|10204.8|10199.8|10202.1|10197.1|113
1704387300000|2024-01-04 16:55:00|10203.8|10198.8|10203.6|10198.6|10204|10199|10201.2|10196.2|3
1704387600000|2024-01-04 17:00:00|10203.7|10198.7|10204.1|10199.1|10206.6|10201.6|10203.4|10198.4|49
1704387900000|2024-01-04 17:05:00|10203.9|10198.9|10202.8|10197.8|10204.4|10199.4|10200.8|10195.8|68
1704388200000|2024-01-04 17:10:00|10202.6|10197.6|10204|10199|10204.8|10199.8|10202|10197|31
1704388500000|2024-01-04 17:15:00|10203.8|10198.8|10204.8|10199.8|10205.3|10200.3|10201.4|10196.4|17
1704388800000|2024-01-04 17:20:00|10205|10200|10207.8|10202.8|10207.8|10202.8|10204.8|10199.8|18
1704389100000|2024-01-04 17:25:00|10208.2|10203.2|10210|10205|10210.6|10205.6|10207.1|10202.1|29
1704389400000|2024-01-04 17:30:00|10210.2|10205.2|10211.8|10206.8|10213.4|10208.4|10210|10205|21
1704389700000|2024-01-04 17:35:00|10211.9|10206.9|10209.8|10204.8|10213.6|10208.6|10209.4|10204.4|15
1704390000000|2024-01-04 17:40:00|10210|10205|10210.8|10205.8|10211.3|10206.3|10208.9|10203.9|11
1704390300000|2024-01-04 17:45:00|10211.3|10206.3|10209.8|10204.8|10213|10208|10209.8|10204.8|42
1704390600000|2024-01-04 17:50:00|10210|10205|10208.8|10203.8|10210.8|10205.8|10208.3|10203.3|68
1704390900000|2024-01-04 17:55:00|10209|10204|10208.3|10203.3|10210.6|10205.6|10208.3|10203.3|13
1704391200000|2024-01-04 18:00:00|10208.4|10203.4|10206.8|10201.8|10208.8|10203.8|10206.3|10201.3|9
1704391500000|2024-01-04 18:05:00|10207.2|10202.2|10207.7|10202.7|10208.6|10203.6|10206.9|10201.9|8
1704391800000|2024-01-04 18:10:00|10207.8|10202.8|10208.4|10203.4|10209.6|10204.6|10207.3|10202.3|36
1704392100000|2024-01-04 18:15:00|10208.6|10203.6|10208.8|10203.8|10208.8|10203.8|10205.8|10200.8|17
1704392400000|2024-01-04 18:20:00|10209|10204|10209.4|10204.4|10209.8|10204.8|10207.8|10202.8|10
1704392700000|2024-01-04 18:25:00|10209.2|10204.2|10209.3|10204.3|10209.4|10204.4|10207.3|10202.3|9
1704393000000|2024-01-04 18:30:00|10209.1|10204.1|10208.9|10203.9|10209.8|10204.8|10207.8|10202.8|18
1704393300000|2024-01-04 18:35:00|10208.7|10203.7|10209.1|10204.1|10209.4|10204.4|10207.3|10202.3|12
1704393600000|2024-01-04 18:40:00|10209.3|10204.3|10209.4|10204.4|10209.8|10204.8|10208.5|10203.5|10
1704393900000|2024-01-04 18:45:00|10209|10204|10208.9|10203.9|10210.6|10205.6|10208.3|10203.3|19
1704394200000|2024-01-04 18:50:00|10208.8|10203.8|10210.6|10205.6|10210.8|10205.8|10207.1|10202.1|6
1704394500000|2024-01-04 18:55:00|10210.8|10205.8|10210.2|10205.2|10211.6|10206.6|10209.1|10204.1|8
1704394800000|2024-01-04 19:00:00|10210.4|10205.4|10210.9|10205.9|10212.1|10207.1|10209.5|10204.5|22
1704395100000|2024-01-04 19:05:00|10211.1|10206.1|10212.1|10207.1|10212.1|10207.1|10209.8|10204.8|10
1704395400000|2024-01-04 19:10:00|10212|10207|10211.4|10206.4|10212.9|10207.9|10209.9|10204.9|13
1704395700000|2024-01-04 19:15:00|10211.5|10206.5|10211.3|10206.3|10212.3|10207.3|10210.3|10205.3|12
1704396000000|2024-01-04 19:20:00|10211.1|10206.1|10212.8|10207.8|10212.9|10207.9|10210.3|10205.3|15
1704396300000|2024-01-04 19:25:00|10212.9|10207.9|10213|10208|10213.3|10208.3|10211.9|10206.9|21
1704396600000|2024-01-04 19:30:00|10212.8|10207.8|10213.7|10208.7|10214.1|10209.1|10212.5|10207.5|13
1704396900000|2024-01-04 19:35:00|10213.9|10208.9|10212|10207|10213.9|10208.9|10211.8|10206.8|14
1704397200000|2024-01-04 19:40:00|10211.8|10206.8|10212.8|10207.8|10213.3|10208.3|10211.8|10206.8|8
1704397500000|2024-01-04 19:45:00|10212.5|10207.5|10208.8|10203.8|10213.1|10208.1|10208.8|10203.8|49
1704397800000|2024-01-04 19:50:00|10208.9|10203.9|10208.8|10203.8|10210.3|10205.3|10207.4|10202.4|31
1704398100000|2024-01-04 19:55:00|10208.7|10203.7|10209.6|10204.6|10210.3|10205.3|10207.8|10202.8|89
1704398400000|2024-01-04 20:00:00|10209.4|10204.4|10210.8|10205.8|10210.9|10205.9|10208.9|10203.9|22
1704398700000|2024-01-04 20:05:00|10210.9|10205.9|10209.9|10204.9|10210.9|10205.9|10209.8|10204.8|10
1704399000000|2024-01-04 20:10:00|10210.4|10205.4|10209.3|10204.3|10210.4|10205.4|10208.4|10203.4|34
1704399300000|2024-01-04 20:15:00|10209.4|10204.4|10210.8|10205.8|10212.3|10207.3|10209.4|10204.4|93
1704399600000|2024-01-04 20:20:00|10211|10206|10211.7|10206.7|10212.3|10207.3|10210.8|10205.8|14
1704399900000|2024-01-04 20:25:00|10211.9|10206.9|10211.3|10206.3|10212.7|10207.7|10211.3|10206.3|7
1704400200000|2024-01-04 20:30:00|10211.5|10206.5|10210.2|10205.2|10212.3|10207.3|10209.7|10204.7|17
1704400500000|2024-01-04 20:35:00|10210.3|10205.3|10210.3|10205.3|10210.6|10205.6|10208.5|10203.5|11
1704400800000|2024-01-04 20:40:00|10210.1|10205.1|10210.9|10205.9|10211.3|10206.3|10209.9|10204.9|13
1704401100000|2024-01-04 20:45:00|10211.3|10206.3|10211|10206|10211.9|10206.9|10209.4|10204.4|31
1704401400000|2024-01-04 20:50:00|10211.1|10206.1|10211.1|10206.1|10212.7|10207.7|10210.7|10205.7|39
1704401700000|2024-01-04 20:55:00|10210.8|10205.8|10208.5|10203.5|10211.3|10206.3|10208.3|10203.3|77
1704402000000|2024-01-04 21:00:00|10208.3|10203.3|10208.7|10203.7|10209.7|10204.7|10207.2|10202.2|71
1704402300000|2024-01-04 21:05:00|10208.4|10203.4|10208|10203|10209|10204|10207.8|10202.8|4
1704402600000|2024-01-04 21:10:00|10207.8|10202.8|10208|10203|10208.6|10203.6|10207|10202|9
1704402900000|2024-01-04 21:15:00|10207.8|10202.8|10209.2|10204.2|10209.7|10204.7|10207.3|10202.3|29
1704403200000|2024-01-04 21:20:00|10209.4|10204.4|10209|10204|10209.9|10204.9|10208.4|10203.4|10
1704403500000|2024-01-04 21:25:00|10208.8|10203.8|10209.4|10204.4|10209.7|10204.7|10208.7|10203.7|13
1704403800000|2024-01-04 21:30:00|10209.2|10204.2|10209.8|10204.8|10210.2|10205.2|10209.2|10204.2|4
1704404100000|2024-01-04 21:35:00|10210|10205|10210.6|10205.6|10210.8|10205.8|10209.8|10204.8|19
1704404400000|2024-01-04 21:40:00|10210.8|10205.8|10209.5|10204.5|10210.8|10205.8|10209.5|10204.5|0
1704404700000|2024-01-04 21:45:00|10209.6|10204.6|10209.2|10204.2|10210|10205|10209.2|10204.2|27
1704405000000|2024-01-04 21:50:00|10208.5|10203.5|10208.8|10203.8|10208.8|10203.8|10208|10203|50
1704405300000|2024-01-04 21:55:00|10209|10204|10210.7|10205.7|10211.3|10206.3|10208.8|10203.8|24
1704416400000|2024-01-05 01:00:00|10208.1|10203.1|10207.7|10202.7|10208.3|10203.3|10206.3|10201.3|5
1704416700000|2024-01-05 01:05:00|10207.5|10202.5|10206.7|10201.7|10208.2|10203.2|10206.5|10201.5|5
1704417000000|2024-01-05 01:10:00|10206.9|10201.9|10205.1|10200.1|10207.2|10202.2|10204.1|10199.1|10
1704417300000|2024-01-05 01:15:00|10204.9|10199.9|10204.9|10199.9|10205.2|10200.2|10203.8|10198.8|6
1704417600000|2024-01-05 01:20:00|10204.7|10199.7|10206.7|10201.7|10207.7|10202.7|10204.7|10199.7|5
1704417900000|2024-01-05 01:25:00|10206.5|10201.5|10207.7|10202.7|10207.9|10202.9|10206.5|10201.5|2
1704418200000|2024-01-05 01:30:00|10207.3|10202.3|10206.7|10201.7|10208.7|10203.7|10206.5|10201.5|8
1704418500000|2024-01-05 01:35:00|10206.5|10201.5|10204.3|10199.3|10206.9|10201.9|10202.8|10197.8|12
1704418800000|2024-01-05 01:40:00|10204.5|10199.5|10204|10199|10206.5|10201.5|10203.7|10198.7|14
1704419100000|2024-01-05 01:45:00|10203.8|10198.8|10205|10200|10205.1|10200.1|10203.1|10198.1|9
1704419400000|2024-01-05 01:50:00|10204.8|10199.8|10205.7|10200.7|10206.2|10201.2|10204.5|10199.5|5
1704419700000|2024-01-05 01:55:00|10205.5|10200.5|10206.5|10201.5|10206.8|10201.8|10205.3|10200.3|2
1704420000000|2024-01-05 02:00:00|10206.3|10201.3|10205.5|10200.5|10207|10202|10205.2|10200.2|2
1704420300000|2024-01-05 02:05:00|10205.3|10200.3|10205|10200|10205.7|10200.7|10204.8|10199.8|1
1704420600000|2024-01-05 02:10:00|10204.8|10199.8|10205.7|10200.7|10206|10201|10204.3|10199.3|3
1704420900000|2024-01-05 02:15:00|10205.5|10200.5|10206.1|10201.1|10206.5|10201.5|10204.8|10199.8|2
1704421200000|2024-01-05 02:20:00|10206|10201|10204.3|10199.3|10206.3|10201.3|10204.3|10199.3|3
1704421500000|2024-01-05 02:25:00|10204.1|10199.1|10205.3|10200.3|10206.3|10201.3|10203.7|10198.7|23
1704421800000|2024-01-05 02:30:00|10205.7|10200.7|10207.1|10202.1|10207.3|10202.3|10205.7|10200.7|9
1704422100000|2024-01-05 02:35:00|10206.9|10201.9|10207.1|10202.1|10207.8|10202.8|10206.5|10201.5|2
1704422400000|2024-01-05 02:40:00|10207.3|10202.3|10208.8|10203.8|10209|10204|10206.3|10201.3|4
1704422700000|2024-01-05 02:45:00|10208.6|10203.6|10209.8|10204.8|10209.8|10204.8|10207.4|10202.4|2
1704423000000|2024-01-05 02:50:00|10210|10205|10209.3|10204.3|10210.5|10205.5|10209.1|10204.1|6
1704423300000|2024-01-05 02:55:00|10209.4|10204.4|10210.9|10205.9|10211.3|10206.3|10209|10204|4
1704423600000|2024-01-05 03:00:00|10210.7|10205.7|10211.3|10206.3|10211.7|10206.7|10209.9|10204.9|10
1704423900000|2024-01-05 03:05:00|10211.1|10206.1|10210.8|10205.8|10211.3|10206.3|10210.5|10205.5|8
1704424200000|2024-01-05 03:10:00|10210.9|10205.9|10212.9|10207.9|10212.9|10207.9|10210.9|10205.9|138
1704424500000|2024-01-05 03:15:00|10213.3|10208.3|10213.9|10208.9|10214.3|10209.3|10212.3|10207.3|17
1704424800000|2024-01-05 03:20:00|10213.8|10208.8|10215.2|10210.2|10215.2|10210.2|10213.3|10208.3|7
1704425100000|2024-01-05 03:25:00|10215.3|10210.3|10216.3|10211.3|10216.7|10211.7|10215.3|10210.3|21
1704425400000|2024-01-05 03:30:00|10216.1|10211.1|10216.5|10211.5|10216.9|10211.9|10215.6|10210.6|5
1704425700000|2024-01-05 03:35:00|10216.7|10211.7|10215.4|10210.4|10216.9|10211.9|10215.4|10210.4|10
1704426000000|2024-01-05 03:40:00|10215.6|10210.6|10216.5|10211.5|10216.7|10211.7|10215.4|10210.4|3
1704426300000|2024-01-05 03:45:00|10216.3|10211.3|10217|10212|10217.7|10212.7|10216.3|10211.3|61
1704426600000|2024-01-05 03:50:00|10216.8|10211.8|10216.2|10211.2|10217.3|10212.3|10216.2|10211.2|3
1704426900000|2024-01-05 03:55:00|10216|10211|10217.2|10212.2|10217.4|10212.4|10216|10211|27
1704427200000|2024-01-05 04:00:00|10217|10212|10217|10212|10217.2|10212.2|10216.8|10211.8|8
1704427500000|2024-01-05 04:05:00|10217.2|10212.2|10217.2|10212.2|10217.2|10212.2|10216.8|10211.8|1
1704427800000|2024-01-05 04:10:00|10217|10212|10218.2|10213.2|10218.9|10213.9|10217|10212|54
1704428100000|2024-01-05 04:15:00|10218.4|10213.4|10217.8|10212.8|10218.7|10213.7|10217.5|10212.5|6
1704428400000|2024-01-05 04:20:00|10217.7|10212.7|10217|10212|10217.8|10212.8|10216.8|10211.8|0
1704428700000|2024-01-05 04:25:00|10217.2|10212.2|10215.8|10210.8|10217.2|10212.2|10214.8|10209.8|3
1704429000000|2024-01-05 04:30:00|10215.7|10210.7|10215|10210|10215.8|10210.8|10214.3|10209.3|10
1704429300000|2024-01-05 04:35:00|10215.2|10210.2|10215.5|10210.5|10216|10211|10214.8|10209.8|1
1704429600000|2024-01-05 04:40:00|10215.3|10210.3|10216.5|10211.5|10216.5|10211.5|10215|10210|5
1704429900000|2024-01-05 04:45:00|10216.3|10211.3|10217.8|10212.8|10218.2|10213.2|10216.3|10211.3|3
1704430200000|2024-01-05 04:50:00|10218|10213|10218.5|10213.5|10218.5|10213.5|10217.3|10212.3|10
1704430500000|2024-01-05 04:55:00|10218.7|10213.7|10218.3|10213.3|10218.7|10213.7|10217.5|10212.5|2
1704430800000|2024-01-05 05:00:00|10218.2|10213.2|10217.8|10212.8|10218.8|10213.8|10217.5|10212.5|3
1704431100000|2024-01-05 05:05:00|10217.6|10212.6|10220.5|10215.5|10220.5|10215.5|10217.6|10212.6|2
1704431400000|2024-01-05 05:10:00|10220.7|10215.7|10219.2|10214.2|10220.7|10215.7|10218.8|10213.8|3
1704431700000|2024-01-05 05:15:00|10218.8|10213.8|10218.4|10213.4|10219.2|10214.2|10217.7|10212.7|8
1704432000000|2024-01-05 05:20:00|10218.6|10213.6|10218|10213|10218.6|10213.6|10217.6|10212.6|19
1704432300000|2024-01-05 05:25:00|10218.2|10213.2|10218.2|10213.2|10218.4|10213.4|10217.5|10212.5|1
1704432600000|2024-01-05 05:30:00|10218|10213|10217|10212|10218|10213|10217|10212|5
1704432900000|2024-01-05 05:35:00|10217.2|10212.2|10216.8|10211.8|10217.7|10212.7|10216.8|10211.8|8
1704433200000|2024-01-05 05:40:00|10216.7|10211.7|10217.2|10212.2|10217.7|10212.7|10216.5|10211.5|5
1704433500000|2024-01-05 05:45:00|10217.4|10212.4|10217.8|10212.8|10218.2|10213.2|10217.2|10212.2|6
1704433800000|2024-01-05 05:50:00|10217.6|10212.6|10218.7|10213.7|10219|10214|10217.2|10212.2|1
1704434100000|2024-01-05 05:55:00|10218.6|10213.6|10217.4|10212.4|10218.6|10213.6|10217.2|10212.2|16
1704434400000|2024-01-05 06:00:00|10217.2|10212.2|10220.3|10215.3|10220.7|10215.7|10217|10212|16
1704434700000|2024-01-05 06:05:00|10220.2|10215.2|10222|10217|10222.6|10217.6|10220|10215|43
1704435000000|2024-01-05 06:10:00|10221.8|10216.8|10222.7|10217.7|10222.7|10217.7|10221.7|10216.7|6
1704435300000|2024-01-05 06:15:00|10222.8|10217.8|10224.6|10219.6|10224.6|10219.6|10222.7|10217.7|17
1704435600000|2024-01-05 06:20:00|10224.8|10219.8|10226.3|10221.3|10226.5|10221.5|10224|10219|23
1704435900000|2024-01-05 06:25:00|10226.5|10221.5|10227.9|10222.9|10228.8|10223.8|10225.9|10220.9|10
1704436200000|2024-01-05 06:30:00|10227.7|10222.7|10228.2|10223.2|10230.2|10225.2|10227.5|10222.5|49
1704436500000|2024-01-05 06:35:00|10228|10223|10231.2|10226.2|10231.3|10226.3|10227.7|10222.7|23
1704436800000|2024-01-05 06:40:00|10231|10226|10231.7|10226.7|10232.4|10227.4|10229.8|10224.8|14
1704437100000|2024-01-05 06:45:00|10231.5|10226.5|10230.2|10225.2|10232.3|10227.3|10229.8|10224.8|10
1704437400000|2024-01-05 06:50:00|10230|10225|10230.6|10225.6|10231|10226|10229.2|10224.2|9
1704437700000|2024-01-05 06:55:00|10230.7|10225.7|10229|10224|10231.3|10226.3|10228.6|10223.6|7
1704438000000|2024-01-05 07:00:00|10229.1|10224.1|10228.6|10223.6|10230.2|10225.2|10228|10223|31
1704438300000|2024-01-05 07:05:00|10228.9|10223.9|10226.8|10221.8|10230.1|10225.1|10226.6|10221.6|8
1704438600000|2024-01-05 07:10:00|10226.6|10221.6|10224.4|10219.4|10227.2|10222.2|10223.3|10218.3|18
1704438900000|2024-01-05 07:15:00|10224.2|10219.2|10224.6|10219.6|10225.2|10220.2|10222.8|10217.8|15
1704439200000|2024-01-05 07:20:00|10224.7|10219.7|10223.7|10218.7|10225.7|10220.7|10223.3|10218.3|19
1704439500000|2024-01-05 07:25:00|10223.9|10218.9|10224.5|10219.5|10224.5|10219.5|10222.6|10217.6|22
1704439800000|2024-01-05 07:30:00|10224.3|10219.3|10224.8|10219.8|10224.8|10219.8|10223.4|10218.4|22
1704440100000|2024-01-05 07:35:00|10224.6|10219.6|10225.5|10220.5|10225.6|10220.6|10224.1|10219.1|16
1704440400000|2024-01-05 07:40:00|10225.3|10220.3|10229.7|10224.7|10229.7|10224.7|10224.8|10219.8|16
1704440700000|2024-01-05 07:45:00|10229.5|10224.5|10228.3|10223.3|10230.4|10225.4|10228.1|10223.1|11
1704441000000|2024-01-05 07:50:00|10228.1|10223.1|10227.2|10222.2|10229|10224|10225.4|10220.4|15
1704441300000|2024-01-05 07:55:00|10227.4|10222.4|10229.2|10224.2|10229.9|10224.9|10226.9|10221.9|8
1704441600000|2024-01-05 08:00:00|10229|10224|10226.9|10221.9|10229.7|10224.7|10226.2|10221.2|54
1704441900000|2024-01-05 08:05:00|10226.7|10221.7|10227.6|10222.6|10229.2|10224.2|10226.4|10221.4|9
1704442200000|2024-01-05 08:10:00|10227.4|10222.4|10228.3|10223.3|10229|10224|10226.6|10221.6|9
1704442500000|2024-01-05 08:15:00|10228.1|10223.1|10229.9|10224.9|10230.8|10225.8|10226|10221|15
1704442800000|2024-01-05 08:20:00|10229.7|10224.7|10230.4|10225.4|10230.6|10225.6|10226.4|10221.4|20
1704443100000|2024-01-05 08:25:00|10230.6|10225.6|10232|10227|10232.4|10227.4|10228.1|10223.1|17
1704443400000|2024-01-05 08:30:00|10232.2|10227.2|10234.2|10229.2|10237.2|10232.2|10232.2|10227.2|45
1704443700000|2024-01-05 08:35:00|10234|10229|10235.2|10230.2|10235.6|10230.6|10232.6|10227.6|4
1704444000000|2024-01-05 08:40:00|10235.4|10230.4|10236.4|10231.4|10236.9|10231.9|10233.6|10228.6|12
1704444300000|2024-01-05 08:45:00|10236.2|10231.2|10235.4|10230.4|10237.2|10232.2|10234.7|10229.7|14
1704444600000|2024-01-05 08:50:00|10235.6|10230.6|10240.4|10235.4|10240.8|10235.8|10233.9|10228.9|58
1704444900000|2024-01-05 08:55:00|10240.6|10235.6|10240.6|10235.6|10243.1|10238.1|10239.2|10234.2|24
1704445200000|2024-01-05 09:00:00|10240.7|10235.7|10241.6|10236.6|10242.6|10237.6|10240.6|10235.6|25
1704445500000|2024-01-05 09:05:00|10241.7|10236.7|10241.8|10236.8|10244.4|10239.4|10241.6|10236.6|109
1704445800000|2024-01-05 09:10:00|10241.6|10236.6|10236.3|10231.3|10242|10237|10235.8|10230.8|20
1704446100000|2024-01-05 09:15:00|10236.4|10231.4|10233.7|10228.7|10236.8|10231.8|10233.6|10228.6|22
1704446400000|2024-01-05 09:20:00|10233.6|10228.6|10232.2|10227.2|10234.1|10229.1|10231.1|10226.1|24
1704446700000|2024-01-05 09:25:00|10232|10227|10231.6|10226.6|10233.1|10228.1|10230.6|10225.6|28
1704447000000|2024-01-05 09:30:00|10231.7|10226.7|10229.4|10224.4|10232.6|10227.6|10227.2|10222.2|68
1704447300000|2024-01-05 09:35:00|10229.3|10224.3|10231.5|10226.5|10233|10228|10227.9|10222.9|17
1704447600000|2024-01-05 09:40:00|10231.7|10226.7|10237.2|10232.2|10237.6|10232.6|10231.2|10226.2|27
1704447900000|2024-01-05 09:45:00|10237.4|10232.4|10237.9|10232.9|10239.4|10234.4|10237.2|10232.2|28
1704448200000|2024-01-05 09:50:00|10237.7|10232.7|10240.9|10235.9|10241.2|10236.2|10237.7|10232.7|14
1704448500000|2024-01-05 09:55:00|10240.7|10235.7|10241.4|10236.4|10241.7|10236.7|10236.8|10231.8|33
1704448800000|2024-01-05 10:00:00|10241.2|10236.2|10241.4|10236.4|10241.7|10236.7|10240|10235|10
1704449100000|2024-01-05 10:05:00|10241.6|10236.6|10244.6|10239.6|10244.7|10239.7|10241.2|10236.2|25
1704449400000|2024-01-05 10:10:00|10244.4|10239.4|10242.7|10237.7|10245.2|10240.2|10241.6|10236.6|86
1704449700000|2024-01-05 10:15:00|10242.6|10237.6|10243.2|10238.2|10244.6|10239.6|10242.2|10237.2|8
1704450000000|2024-01-05 10:20:00|10243.3|10238.3|10246.8|10241.8|10248.1|10243.1|10243.2|10238.2|86
1704450300000|2024-01-05 10:25:00|10247|10242|10247.6|10242.6|10248|10243|10246.3|10241.3|14
1704450600000|2024-01-05 10:30:00|10247.8|10242.8|10245.1|10240.1|10248.3|10243.3|10245.1|10240.1|35
1704450900000|2024-01-05 10:35:00|10245|10240|10245.1|10240.1|10245.6|10240.6|10243.6|10238.6|31
1704451200000|2024-01-05 10:40:00|10245|10240|10243.4|10238.4|10245|10240|10242|10237|24
1704451500000|2024-01-05 10:45:00|10243.5|10238.5|10243.4|10238.4|10244.4|10239.4|10242|10237|19
1704451800000|2024-01-05 10:50:00|10243.5|10238.5|10241|10236|10244.6|10239.6|10240.6|10235.6|31
1704452100000|2024-01-05 10:55:00|10241.2|10236.2|10241.5|10236.5|10243|10238|10241|10236|4
1704452400000|2024-01-05 11:00:00|10241.6|10236.6|10240.6|10235.6|10242.6|10237.6|10239.8|10234.8|13
1704452700000|2024-01-05 11:05:00|10240.4|10235.4|10242|10237|10242|10237|10239.8|10234.8|2
1704453000000|2024-01-05 11:10:00|10242.2|10237.2|10242.8|10237.8|10243.6|10238.6|10241.3|10236.3|4
1704453300000|2024-01-05 11:15:00|10242.6|10237.6|10241.8|10236.8|10244.6|10239.6|10241|10236|16
1704453600000|2024-01-05 11:20:00|10241.6|10236.6|10242.3|10237.3|10242.8|10237.8|10240|10235|23
1704453900000|2024-01-05 11:25:00|10242.1|10237.1|10243.6|10238.6|10244|10239|10241.8|10236.8|14
1704454200000|2024-01-05 11:30:00|10243.5|10238.5|10241.3|10236.3|10244|10239|10241.3|10236.3|22
1704454500000|2024-01-05 11:35:00|10241.4|10236.4|10241.6|10236.6|10242|10237|10240|10235|7
1704454800000|2024-01-05 11:40:00|10241.4|10236.4|10239.3|10234.3|10242.1|10237.1|10239.1|10234.1|32
1704455100000|2024-01-05 11:45:00|10239.1|10234.1|10238.9|10233.9|10240.3|10235.3|10238.1|10233.1|13
1704455400000|2024-01-05 11:50:00|10239.1|10234.1|10241.6|10236.6|10241.6|10236.6|10239.1|10234.1|6
1704455700000|2024-01-05 11:55:00|10241.4|10236.4|10241.6|10236.6|10242.6|10237.6|10240.9|10235.9|11
1704456000000|2024-01-05 12:00:00|10241.4|10236.4|10239.1|10234.1|10241.6|10236.6|10238.9|10233.9|30
1704456300000|2024-01-05 12:05:00|10238.9|10233.9|10239.9|10234.9|10240.3|10235.3|10237.9|10232.9|13
1704456600000|2024-01-05 12:10:00|10239.7|10234.7|10237.7|10232.7|10239.8|10234.8|10236.7|10231.7|6
1704456900000|2024-01-05 12:15:00|10237.4|10232.4|10238.1|10233.1|10239.9|10234.9|10237.4|10232.4|15
1704457200000|2024-01-05 12:20:00|10237.9|10232.9|10238.2|10233.2|10239.6|10234.6|10236.9|10231.9|25
1704457500000|2024-01-05 12:25:00|10238.1|10233.1|10237.8|10232.8|10239.5|10234.5|10237.1|10232.1|85
1704457800000|2024-01-05 12:30:00|10237.6|10232.6|10238|10233|10239.1|10234.1|10236.7|10231.7|46
1704458100000|2024-01-05 12:35:00|10237.9|10232.9|10237.7|10232.7|10238.1|10233.1|10236.7|10231.7|19
1704458400000|2024-01-05 12:40:00|10237.6|10232.6|10236.1|10231.1|10237.9|10232.9|10235.2|10230.2|28
1704458700000|2024-01-05 12:45:00|10235.9|10230.9|10237.6|10232.6|10237.6|10232.6|10234.7|10229.7|25
1704459000000|2024-01-05 12:50:00|10237.2|10232.2|10237.6|10232.6|10239.6|10234.6|10236.7|10231.7|20
1704459300000|2024-01-05 12:55:00|10238.3|10233.3|10237.2|10232.2|10239.3|10234.3|10235.1|10230.1|17
1704459600000|2024-01-05 13:00:00|10237|10232|10237.4|10232.4|10239.4|10234.4|10235.8|10230.8|35
1704459900000|2024-01-05 13:05:00|10237.3|10232.3|10235.9|10230.9|10238.5|10233.5|10233.8|10228.8|76
1704460200000|2024-01-05 13:10:00|10236|10231|10233.9|10228.9|10237.7|10232.7|10233.9|10228.9|43
1704460500000|2024-01-05 13:15:00|10233.7|10228.7|10233.8|10228.8|10235.2|10230.2|10232.3|10227.3|43
1704460800000|2024-01-05 13:20:00|10234|10229|10233.7|10228.7|10234.2|10229.2|10229.3|10224.3|58
1704461100000|2024-01-05 13:25:00|10233.5|10228.5|10239.2|10230.2|10239.2|10231.6|10232.2|10227.2|75
1704461400000|2024-01-05 13:30:00|10239|10230|10260.1|10255.1|10278.8|10273.8|10234.4|10229.2|657
1704461700000|2024-01-05 13:35:00|10260.3|10255.3|10258.7|10253.7|10267.5|10262.5|10254.8|10249.8|247
1704462000000|2024-01-05 13:40:00|10258.9|10253.9|10244.4|10239.4|10263.9|10258.9|10242.8|10237.8|253
1704462300000|2024-01-05 13:45:00|10244.6|10239.6|10246.7|10241.7|10254.7|10249.7|10244.6|10239.6|192
1704462600000|2024-01-05 13:50:00|10246.2|10241.2|10235.7|10230.7|10248.2|10243.2|10235.2|10230.2|241
1704462900000|2024-01-05 13:55:00|10235.5|10230.5|10238.8|10233.8|10246.2|10241.2|10235|10230|103
1704463200000|2024-01-05 14:00:00|10238.6|10233.6|10229|10224|10238.6|10233.6|10228.1|10223.1|157
1704463500000|2024-01-05 14:05:00|10228.5|10223.5|10233.5|10228.5|10233.5|10228.5|10224.1|10219.1|173
1704463800000|2024-01-05 14:10:00|10233.3|10228.3|10236|10231|10237.2|10232.2|10229.2|10224.2|106
1704464100000|2024-01-05 14:15:00|10236.2|10231.2|10224.5|10219.5|10236.7|10231.7|10220|10215|215
1704464400000|2024-01-05 14:20:00|10224.7|10219.7|10224.4|10219.4|10225.8|10220.8|10219.9|10214.9|63
1704464700000|2024-01-05 14:25:00|10224.8|10219.8|10215.5|10210.5|10226|10221|10212.5|10207.5|83
1704465000000|2024-01-05 14:30:00|10215.9|10210.9|10214|10209|10216.5|10211.5|10211.1|10206.1|157
1704465300000|2024-01-05 14:35:00|10214.4|10209.4|10220.9|10215.9|10220.9|10215.9|10213.8|10208.8|117
1704465600000|2024-01-05 14:40:00|10221.1|10216.1|10220.1|10215.1|10224.7|10219.7|10216.6|10211.6|119
1704465900000|2024-01-05 14:45:00|10220.3|10215.3|10210.7|10205.7|10220.5|10215.5|10209.5|10204.5|117
1704466200000|2024-01-05 14:50:00|10210.9|10205.9|10209.3|10204.3|10210.9|10205.9|10205|10200|145
1704466500000|2024-01-05 14:55:00|10209.1|10204.1|10211.5|10206.5|10212.6|10207.6|10207.2|10202.2|77
1704466800000|2024-01-05 15:00:00|10210.6|10205.6|10169.4|10164.4|10210.6|10205.6|10167.6|10162.6|864
1704467100000|2024-01-05 15:05:00|10169.3|10164.3|10163.9|10158.9|10173.1|10168.1|10163.7|10158.7|632
1704467400000|2024-01-05 15:10:00|10164.1|10159.1|10168.6|10163.6|10168.8|10163.8|10157.1|10152.1|413
1704467700000|2024-01-05 15:15:00|10168.9|10163.9|10175.5|10170.5|10181.1|10176.1|10168|10163|358
1704468000000|2024-01-05 15:20:00|10175.6|10170.6|10165.1|10160.1|10178.6|10173.6|10163.9|10158.9|111
1704468300000|2024-01-05 15:25:00|10164.9|10159.9|10171.6|10166.6|10172.3|10167.3|10162.1|10157.1|170
1704468600000|2024-01-05 15:30:00|10171.1|10166.1|10166.5|10161.5|10176.5|10171.5|10164.7|10159.7|197
1704468900000|2024-01-05 15:35:00|10166.3|10161.3|10167.7|10162.7|10171.4|10166.4|10163.3|10158.3|286
1704469200000|2024-01-05 15:40:00|10167.6|10162.6|10166.2|10161.2|10169.1|10164.1|10161.7|10156.7|127
1704469500000|2024-01-05 15:45:00|10166.1|10161.1|10174.6|10169.6|10175.4|10170.4|10163.3|10158.3|90
1704469800000|2024-01-05 15:50:00|10174.4|10169.4|10173.4|10168.4|10179.3|10174.3|10171.5|10166.5|69
1704470100000|2024-01-05 15:55:00|10173.5|10168.5|10176.5|10171.5|10177.4|10172.4|10173.2|10168.2|54
1704470400000|2024-01-05 16:00:00|10176.6|10171.6|10184.5|10179.5|10184.7|10179.7|10175.7|10170.7|133
1704470700000|2024-01-05 16:05:00|10184.3|10179.3|10179.8|10174.8|10185.4|10180.4|10179.4|10174.4|68
1704471000000|2024-01-05 16:10:00|10179.9|10174.9|10177.7|10172.7|10182.4|10177.4|10174.4|10169.4|72
1704471300000|2024-01-05 16:15:00|10177.5|10172.5|10183.7|10178.7|10183.8|10178.8|10173.9|10168.9|40
1704471600000|2024-01-05 16:20:00|10183.5|10178.5|10187.7|10182.7|10189.3|10184.3|10183.5|10178.5|59
1704471900000|2024-01-05 16:25:00|10187.5|10182.5|10190.8|10185.8|10191.3|10186.3|10186.8|10181.8|47
1704472200000|2024-01-05 16:30:00|10190.9|10185.9|10187|10182|10190.9|10185.9|10186.9|10181.9|36
1704472500000|2024-01-05 16:35:00|10186.8|10181.8|10185.9|10180.9|10189.5|10184.5|10185.9|10180.9|40
1704472800000|2024-01-05 16:40:00|10186.3|10181.3|10186.3|10181.3|10188.3|10183.3|10184.4|10179.4|117
1704473100000|2024-01-05 16:45:00|10186.1|10181.1|10192.9|10187.9|10194.3|10189.3|10184.8|10179.8|88
1704473400000|2024-01-05 16:50:00|10192.7|10187.7|10192.4|10187.4|10194|10189|10190.8|10185.8|45
1704473700000|2024-01-05 16:55:00|10192.6|10187.6|10196.4|10191.4|10198.8|10193.8|10192.4|10187.4|97
1704474000000|2024-01-05 17:00:00|10196|10191|10200.3|10195.3|10201.1|10196.1|10196|10191|112
1704474300000|2024-01-05 17:05:00|10200.5|10195.5|10206.7|10201.7|10207|10202|10199.4|10194.4|28
1704474600000|2024-01-05 17:10:00|10206.9|10201.9|10203.8|10198.8|10208.5|10203.5|10201.9|10196.9|236
1704474900000|2024-01-05 17:15:00|10203.6|10198.6|10204.3|10199.3|10204.6|10199.6|10200.4|10195.4|96
1704475200000|2024-01-05 17:20:00|10204.1|10199.1|10203.2|10198.2|10204.3|10199.3|10199.9|10194.9|64
1704475500000|2024-01-05 17:25:00|10203.4|10198.4|10208.1|10203.1|10208.6|10203.6|10201.9|10196.9|193
1704475800000|2024-01-05 17:30:00|10208.6|10203.6|10210.3|10205.3|10210.8|10205.8|10204.9|10199.9|85
1704476100000|2024-01-05 17:35:00|10210.5|10205.5|10205.8|10200.8|10210.7|10205.7|10205.2|10200.2|43
1704476400000|2024-01-05 17:40:00|10205.6|10200.6|10203.2|10198.2|10206.2|10201.2|10202.4|10197.4|28
1704476700000|2024-01-05 17:45:00|10203.4|10198.4|10205.7|10200.7|10207.2|10202.2|10202.5|10197.5|33
1704477000000|2024-01-05 17:50:00|10205.9|10200.9|10204.7|10199.7|10207.1|10202.1|10203.7|10198.7|24
1704477300000|2024-01-05 17:55:00|10204.5|10199.5|10206.9|10201.9|10208.2|10203.2|10204.3|10199.3|39
1704477600000|2024-01-05 18:00:00|10207.1|10202.1|10211.6|10206.6|10212.4|10207.4|10207.1|10202.1|44
1704477900000|2024-01-05 18:05:00|10211.8|10206.8|10212.9|10207.9|10213.6|10208.6|10211.1|10206.1|95
1704478200000|2024-01-05 18:10:00|10212.7|10207.7|10212.7|10207.7|10214.7|10209.7|10211.5|10206.5|34
1704478500000|2024-01-05 18:15:00|10212.5|10207.5|10216.2|10211.2|10216.7|10211.7|10212|10207|61
1704478800000|2024-01-05 18:20:00|10216|10211|10213.3|10208.3|10216.1|10211.1|10212.9|10207.9|201
1704479100000|2024-01-05 18:25:00|10213|10208|10208.3|10203.3|10213.2|10208.2|10207.7|10202.7|94
1704479400000|2024-01-05 18:30:00|10208.2|10203.2|10207.7|10202.7|10208.7|10203.7|10205|10200|73
1704479700000|2024-01-05 18:35:00|10207.3|10202.3|10201.9|10196.9|10207.8|10202.8|10201.3|10196.3|33
1704480000000|2024-01-05 18:40:00|10202.1|10197.1|10203.7|10198.7|10204.7|10199.7|10201.1|10196.1|25
1704480300000|2024-01-05 18:45:00|10203.9|10198.9|10202.4|10197.4|10204|10199|10199.7|10194.7|8
1704480600000|2024-01-05 18:50:00|10202.3|10197.3|10202.1|10197.1|10203.7|10198.7|10201.5|10196.5|24
1704480900000|2024-01-05 18:55:00|10201.9|10196.9|10200|10195|10202.6|10197.6|10198.2|10193.2|16
1704481200000|2024-01-05 19:00:00|10199.7|10194.7|10198.5|10193.5|10199.9|10194.9|10197.2|10192.2|56
1704481500000|2024-01-05 19:05:00|10198.7|10193.7|10197.1|10192.1|10199.2|10194.2|10195.7|10190.7|114
1704481800000|2024-01-05 19:10:00|10196.9|10191.9|10197.1|10192.1|10198.4|10193.4|10194.3|10189.3|87
1704482100000|2024-01-05 19:15:00|10197.2|10192.2|10201.1|10196.1|10202.1|10197.1|10197|10192|39
1704482400000|2024-01-05 19:20:00|10201.2|10196.2|10200.7|10195.7|10201.9|10196.9|10199.8|10194.8|17
1704482700000|2024-01-05 19:25:00|10200.5|10195.5|10200.1|10195.1|10201.1|10196.1|10199.2|10194.2|12
1704483000000|2024-01-05 19:30:00|10200.2|10195.2|10199.5|10194.5|10201.1|10196.1|10197.6|10192.6|20
1704483300000|2024-01-05 19:35:00|10199.3|10194.3|10202.3|10197.3|10202.3|10197.3|10197.9|10192.9|44
1704483600000|2024-01-05 19:40:00|10202.5|10197.5|10204.2|10199.2|10205.8|10200.8|10202.2|10197.2|107
1704483900000|2024-01-05 19:45:00|10204.4|10199.4|10207.1|10202.1|10207.6|10202.6|10204.4|10199.4|48
1704484200000|2024-01-05 19:50:00|10206.9|10201.9|10208.2|10203.2|10210.8|10205.8|10205.8|10200.8|99
1704484500000|2024-01-05 19:55:00|10208.4|10203.4|10208.6|10203.6|10209.6|10204.6|10206.6|10201.6|109
1704484800000|2024-01-05 20:00:00|10208.8|10203.8|10210.3|10205.3|10211.2|10206.2|10207|10202|50
1704485100000|2024-01-05 20:05:00|10210.2|10205.2|10210|10205|10211|10206|10208.7|10203.7|74
1704485400000|2024-01-05 20:10:00|10210.3|10205.3|10210.7|10205.7|10211.7|10206.7|10209.8|10204.8|6
1704485700000|2024-01-05 20:15:00|10210.9|10205.9|10213.5|10208.5|10213.7|10208.7|10210.7|10205.7|3
1704486000000|2024-01-05 20:20:00|10213.7|10208.7|10212|10207|10213.7|10208.7|10210.8|10205.8|37
1704486300000|2024-01-05 20:25:00|10212.2|10207.2|10212.2|10207.2|10213.2|10208.2|10211.3|10206.3|3
1704486600000|2024-01-05 20:30:00|10212.4|10207.4|10212.1|10207.1|10214.2|10209.2|10211.3|10206.3|10
1704486900000|2024-01-05 20:35:00|10212.3|10207.3|10214.5|10209.5|10214.5|10209.5|10211.8|10206.8|5
1704487200000|2024-01-05 20:40:00|10214.7|10209.7|10212.7|10207.7|10216.5|10211.5|10212.7|10207.7|21
1704487500000|2024-01-05 20:45:00|10212.3|10207.3|10212.8|10207.8|10214.2|10209.2|10211.5|10206.5|24
1704487800000|2024-01-05 20:50:00|10213|10208|10211.7|10206.7|10213.3|10208.3|10211.5|10206.5|10
1704488100000|2024-01-05 20:55:00|10211.8|10206.8|10213.3|10208.3|10214.5|10209.5|10211.2|10206.2|37
1704488400000|2024-01-05 21:00:00|10213|10208|10214.1|10209.1|10215.3|10210.3|10213|10208|23
1704488700000|2024-01-05 21:05:00|10214|10209|10214.7|10209.7|10215.3|10210.3|10213.3|10208.3|4
1704489000000|2024-01-05 21:10:00|10214.8|10209.8|10214|10209|10215.3|10210.3|10213.5|10208.5|3
1704489300000|2024-01-05 21:15:00|10214.2|10209.2|10214|10209|10214.7|10209.7|10213.7|10208.7|13
1704489600000|2024-01-05 21:20:00|10213.7|10208.7|10213|10208|10214.2|10209.2|10212.7|10207.7|6
1704489900000|2024-01-05 21:25:00|10213.2|10208.2|10213.7|10208.7|10213.7|10208.7|10212.7|10207.7|2
1704490200000|2024-01-05 21:30:00|10213.5|10208.5|10213.5|10208.5|10214.2|10209.2|10213|10208|3
1704490500000|2024-01-05 21:35:00|10213.2|10208.2|10213.2|10208.2|10213.7|10208.7|10213.2|10208.2|3
1704490800000|2024-01-05 21:40:00|10213.5|10208.5|10213|10208|10213.5|10208.5|10212.7|10207.7|2
1704491100000|2024-01-05 21:45:00|10213.2|10208.2|10211.7|10206.7|10213.2|10208.2|10211.7|10206.7|7
1704491400000|2024-01-05 21:50:00|10212|10207|10212|10207|10212.2|10207.2|10211.2|10206.2|6
1704491700000|2024-01-05 21:55:00|10211.8|10206.8|10214.2|10207.2|10214.4|10207.4|10210.5|10205.5|11
1704668400000|2024-01-07 23:00:00|10209.7|10204.7|10213.1|10208.1|10213.5|10208.5|10209.7|10204.7|25
1704668700000|2024-01-07 23:05:00|10212.9|10207.9|10213.9|10208.9|10215.1|10210.1|10212.4|10207.4|15
1704669000000|2024-01-07 23:10:00|10214.1|10209.1|10215.1|10210.1|10215.5|10210.5|10213.8|10208.8|20
1704669300000|2024-01-07 23:15:00|10215.3|10210.3|10214.7|10209.7|10215.5|10210.5|10214.5|10209.5|16
1704669600000|2024-01-07 23:20:00|10214.1|10209.1|10215.9|10210.9|10216.1|10211.1|10214|10209|26
1704669900000|2024-01-07 23:25:00|10215.7|10210.7|10218.5|10213.5|10218.7|10213.7|10215.5|10210.5|2
1704670200000|2024-01-07 23:30:00|10218.3|10213.3|10217.5|10212.5|10218.5|10213.5|10217.1|10212.1|7
1704670500000|2024-01-07 23:35:00|10217.3|10212.3|10217.9|10212.9|10217.9|10212.9|10216.7|10211.7|1
1704670800000|2024-01-07 23:40:00|10218.3|10213.3|10215.9|10210.9|10218.3|10213.3|10215.9|10210.9|6
1704671100000|2024-01-07 23:45:00|10216.1|10211.1|10215.1|10210.1|10216.1|10211.1|10214.7|10209.7|5
1704671400000|2024-01-07 23:50:00|10215.3|10210.3|10214.5|10209.5|10215.5|10210.5|10214.3|10209.3|2
1704671700000|2024-01-07 23:55:00|10214.3|10209.3|10212|10207|10214.5|10209.5|10212|10207|4
1704672000000|2024-01-08 00:00:00|10212.1|10207.1|10211.5|10206.5|10212.9|10207.9|10211.5|10206.5|3
1704672300000|2024-01-08 00:05:00|10211.7|10206.7|10213.5|10208.5|10213.6|10208.6|10211.7|10206.7|0
1704672600000|2024-01-08 00:10:00|10213.3|10208.3|10210.5|10205.5|10213.5|10208.5|10210.4|10205.4|1
1704672900000|2024-01-08 00:15:00|10210.3|10205.3|10208.9|10203.9|10210.5|10205.5|10208.3|10203.3|6
1704673200000|2024-01-08 00:20:00|10208.8|10203.8|10210.1|10205.1|10210.1|10205.1|10207.6|10202.6|30
1704673500000|2024-01-08 00:25:00|10209.9|10204.9|10208|10203|10210.1|10205.1|10207.8|10202.8|0
1704673800000|2024-01-08 00:30:00|10208.1|10203.1|10208.1|10203.1|10209.4|10204.4|10208.1|10203.1|3
1704674100000|2024-01-08 00:35:00|10207.9|10202.9|10208.1|10203.1|10208.3|10203.3|10207.1|10202.1|0
1704674400000|2024-01-08 00:40:00|10207.9|10202.9|10207.5|10202.5|10208.3|10203.3|10207.1|10202.1|3
1704674700000|2024-01-08 00:45:00|10207.3|10202.3|10207.4|10202.4|10207.5|10202.5|10206.8|10201.8|3
1704675000000|2024-01-08 00:50:00|10207.5|10202.5|10206.3|10201.3|10207.7|10202.7|10205.8|10200.8|32
1704675300000|2024-01-08 00:55:00|10206.5|10201.5|10205|10200|10206.7|10201.7|10204.6|10199.6|5
1704675600000|2024-01-08 01:00:00|10205.2|10200.2|10205.5|10200.5|10207.1|10202.1|10204.8|10199.8|17
1704675900000|2024-01-08 01:05:00|10205.2|10200.2|10203.2|10198.2|10205.4|10200.4|10203.2|10198.2|30
1704676200000|2024-01-08 01:10:00|10203.1|10198.1|10203.6|10198.6|10204|10199|10202.5|10197.5|40
1704676500000|2024-01-08 01:15:00|10203.8|10198.8|10200.5|10195.5|10204.8|10199.8|10200.5|10195.5|11
1704676800000|2024-01-08 01:20:00|10200.4|10195.4|10200.8|10195.8|10200.9|10195.9|10199.7|10194.7|48
1704677100000|2024-01-08 01:25:00|10201|10196|10201.5|10196.5|10202.8|10197.8|10201|10196|7
1704677400000|2024-01-08 01:30:00|10201.7|10196.7|10200.7|10195.7|10201.9|10196.9|10200.4|10195.4|8
1704677700000|2024-01-08 01:35:00|10200.5|10195.5|10200.7|10195.7|10202.7|10197.7|10200.2|10195.2|7
1704678000000|2024-01-08 01:40:00|10200.9|10195.9|10200.6|10195.6|10201.4|10196.4|10200.2|10195.2|27
1704678300000|2024-01-08 01:45:00|10200.7|10195.7|10201.6|10196.6|10201.6|10196.6|10199.2|10194.2|17
1704678600000|2024-01-08 01:50:00|10201.7|10196.7|10204.6|10199.6|10204.6|10199.6|10201.1|10196.1|11
1704678900000|2024-01-08 01:55:00|10204.4|10199.4|10203.9|10198.9|10204.9|10199.9|10203.1|10198.1|25
1704679200000|2024-01-08 02:00:00|10204.2|10199.2|10205.9|10200.9|10206.7|10201.7|10204.2|10199.2|90
1704679500000|2024-01-08 02:05:00|10205.8|10200.8|10207.2|10202.2|10207.4|10202.4|10205.4|10200.4|7
1704679800000|2024-01-08 02:10:00|10207|10202|10208.9|10203.9|10209|10204|10207|10202|4
1704680100000|2024-01-08 02:15:00|10208.8|10203.8|10208.6|10203.6|10209.7|10204.7|10208.2|10203.2|4
1704680400000|2024-01-08 02:20:00|10208.4|10203.4|10208.8|10203.8|10209.3|10204.3|10207.4|10202.4|1
1704680700000|2024-01-08 02:25:00|10208.6|10203.6|10209.6|10204.6|10209.6|10204.6|10208.2|10203.2|4
1704681000000|2024-01-08 02:30:00|10209.4|10204.4|10211.6|10206.6|10212.3|10207.3|10209.4|10204.4|26
1704681300000|2024-01-08 02:35:00|10211.7|10206.7|10211.6|10206.6|10211.9|10206.9|10211|10206|2
1704681600000|2024-01-08 02:40:00|10211.7|10206.7|10210.9|10205.9|10212|10207|10210.4|10205.4|2
1704681900000|2024-01-08 02:45:00|10210.8|10205.8|10211.3|10206.3|10211.5|10206.5|10210.7|10205.7|1
1704682200000|2024-01-08 02:50:00|10211.1|10206.1|10213.5|10208.5|10213.7|10208.7|10210.6|10205.6|5
1704682500000|2024-01-08 02:55:00|10213.3|10208.3|10214.2|10209.2|10214.9|10209.9|10213.3|10208.3|11
1704682800000|2024-01-08 03:00:00|10214|10209|10215.1|10210.1|10215.6|10210.6|10214|10209|15
1704683100000|2024-01-08 03:05:00|10214.9|10209.9|10213.4|10208.4|10215.1|10210.1|10213.2|10208.2|15
1704683400000|2024-01-08 03:10:00|10213.6|10208.6|10212.8|10207.8|10213.7|10208.7|10212.5|10207.5|3
1704683700000|2024-01-08 03:15:00|10212.7|10207.7|10211.2|10206.2|10212.9|10207.9|10211.2|10206.2|5
1704684000000|2024-01-08 03:20:00|10211.4|10206.4|10211.8|10206.8|10212|10207|10211.4|10206.4|32
1704684300000|2024-01-08 03:25:00|10211.4|10206.4|10212.3|10207.3|10212.5|10207.5|10211.4|10206.4|3
1704684600000|2024-01-08 03:30:00|10212.5|10207.5|10214.4|10209.4|10214.7|10209.7|10212.3|10207.3|2
1704684900000|2024-01-08 03:35:00|10214.5|10209.5|10215.9|10210.9|10216.3|10211.3|10214.4|10209.4|29
1704685200000|2024-01-08 03:40:00|10215.7|10210.7|10217.9|10212.9|10218.7|10213.7|10215.7|10210.7|18
1704685500000|2024-01-08 03:45:00|10217.8|10212.8|10216.7|10211.7|10217.8|10212.8|10216.2|10211.2|26
1704685800000|2024-01-08 03:50:00|10216.5|10211.5|10218.9|10213.9|10219.3|10214.3|10216.3|10211.3|28
1704686100000|2024-01-08 03:55:00|10218.8|10213.8|10217.8|10212.8|10219.1|10214.1|10217.8|10212.8|8
1704686400000|2024-01-08 04:00:00|10217.7|10212.7|10218.5|10213.5|10218.5|10213.5|10216.7|10211.7|5
1704686700000|2024-01-08 04:05:00|10218.7|10213.7|10219.3|10214.3|10219.5|10214.5|10217.4|10212.4|5
1704687000000|2024-01-08 04:10:00|10219.1|10214.1|10218.8|10213.8|10219.5|10214.5|10218.4|10213.4|1
1704687300000|2024-01-08 04:15:00|10218.4|10213.4|10218.3|10213.3|10218.8|10213.8|10217.3|10212.3|5
1704687600000|2024-01-08 04:20:00|10218.2|10213.2|10216.7|10211.7|10218.2|10213.2|10216.3|10211.3|3
1704687900000|2024-01-08 04:25:00|10216.5|10211.5|10215.7|10210.7|10217|10212|10215.5|10210.5|0
1704688200000|2024-01-08 04:30:00|10215.9|10210.9|10216.5|10211.5|10216.7|10211.7|10215.7|10210.7|4
1704688500000|2024-01-08 04:35:00|10216.7|10211.7|10216.8|10211.8|10217|10212|10216.3|10211.3|0
1704688800000|2024-01-08 04:40:00|10216.7|10211.7|10215.7|10210.7|10216.7|10211.7|10214.9|10209.9|10
1704689100000|2024-01-08 04:45:00|10215.9|10210.9|10215.5|10210.5|10216.3|10211.3|10214.9|10209.9|7
1704689400000|2024-01-08 04:50:00|10215.7|10210.7|10215.7|10210.7|10216.6|10211.6|10215.3|10210.3|5
1704689700000|2024-01-08 04:55:00|10215.5|10210.5|10217.3|10212.3|10217.3|10212.3|10215.3|10210.3|2
1704690000000|2024-01-08 05:00:00|10217.4|10212.4|10217.5|10212.5|10218.1|10213.1|10217.3|10212.3|13
1704690300000|2024-01-08 05:05:00|10217.3|10212.3|10215.9|10210.9|10217.5|10212.5|10215.9|10210.9|2
1704690600000|2024-01-08 05:10:00|10216.1|10211.1|10216.2|10211.2|10216.8|10211.8|10215.6|10210.6|24
1704690900000|2024-01-08 05:15:00|10216|10211|10215.3|10210.3|10216.8|10211.8|10215.3|10210.3|7
1704691200000|2024-01-08 05:20:00|10215.5|10210.5|10216.2|10211.2|10216.2|10211.2|10215.3|10210.3|14
1704691500000|2024-01-08 05:25:00|10216|10211|10215.5|10210.5|10216|10211|10214.9|10209.9|13
1704691800000|2024-01-08 05:30:00|10215.3|10210.3|10218.4|10213.4|10219.1|10214.1|10215.3|10210.3|19
1704692100000|2024-01-08 05:35:00|10218|10213|10217.5|10212.5|10218.8|10213.8|10217.1|10212.1|18
1704692400000|2024-01-08 05:40:00|10217.3|10212.3|10217.3|10212.3|10218|10213|10216.9|10211.9|11
1704692700000|2024-01-08 05:45:00|10217.1|10212.1|10216.6|10211.6|10217.7|10212.7|10216.4|10211.4|9
1704693000000|2024-01-08 05:50:00|10216.8|10211.8|10214.9|10209.9|10217.1|10212.1|10214.5|10209.5|15
1704693300000|2024-01-08 05:55:00|10214.7|10209.7|10214.5|10209.5|10215.2|10210.2|10214.3|10209.3|12
1704693600000|2024-01-08 06:00:00|10214.7|10209.7|10213.3|10208.3|10214.8|10209.8|10212.9|10207.9|25
1704693900000|2024-01-08 06:05:00|10212.9|10207.9|10211.8|10206.8|10212.9|10207.9|10210.9|10205.9|17
1704694200000|2024-01-08 06:10:00|10212.1|10207.1|10211.1|10206.1|10213.7|10208.7|10210.8|10205.8|13
1704694500000|2024-01-08 06:15:00|10211.3|10206.3|10210.8|10205.8|10211.3|10206.3|10210.4|10205.4|3
1704694800000|2024-01-08 06:20:00|10210.9|10205.9|10208.9|10203.9|10211.6|10206.6|10208.9|10203.9|28
1704695100000|2024-01-08 06:25:00|10209.3|10204.3|10207.8|10202.8|10209.3|10204.3|10207.4|10202.4|30
1704695400000|2024-01-08 06:30:00|10207.9|10202.9|10210.1|10205.1|10210.6|10205.6|10207.9|10202.9|11
1704695700000|2024-01-08 06:35:00|10209.9|10204.9|10209.7|10204.7|10210.3|10205.3|10207.9|10202.9|28
1704696000000|2024-01-08 06:40:00|10209.6|10204.6|10208.7|10203.7|10209.8|10204.8|10208.2|10203.2|7
1704696300000|2024-01-08 06:45:00|10208.6|10203.6|10207.7|10202.7|10208.6|10203.6|10206.7|10201.7|14
1704696600000|2024-01-08 06:50:00|10207.9|10202.9|10205.9|10200.9|10208.5|10203.5|10205.4|10200.4|22
1704696900000|2024-01-08 06:55:00|10205.7|10200.7|10205.5|10200.5|10206.2|10201.2|10205|10200|84
1704697200000|2024-01-08 07:00:00|10205.1|10200.1|10205.1|10200.1|10207.9|10202.9|10203|10198|42
1704697500000|2024-01-08 07:05:00|10205|10200|10202.1|10197.1|10205.1|10200.1|10201.1|10196.1|38
1704697800000|2024-01-08 07:10:00|10202|10197|10201.5|10196.5|10202.9|10197.9|10200.5|10195.5|16
1704698100000|2024-01-08 07:15:00|10201.3|10196.3|10207.1|10202.1|10207.1|10202.1|10201.3|10196.3|6
1704698400000|2024-01-08 07:20:00|10206.9|10201.9|10206.1|10201.1|10207.9|10202.9|10205.5|10200.5|11
1704698700000|2024-01-08 07:25:00|10206.3|10201.3|10205.2|10200.2|10207.1|10202.1|10204.2|10199.2|22
1704699000000|2024-01-08 07:30:00|10205.1|10200.1|10208.6|10203.6|10209|10204|10204.6|10199.6|49
1704699300000|2024-01-08 07:35:00|10208.5|10203.5|10209.9|10204.9|10210.5|10205.5|10207.1|10202.1|24
1704699600000|2024-01-08 07:40:00|10209.7|10204.7|10207.9|10202.9|10212.1|10207.1|10207.1|10202.1|19
1704699900000|2024-01-08 07:45:00|10207.7|10202.7|10206.7|10201.7|10208.1|10203.1|10205.1|10200.1|16
1704700200000|2024-01-08 07:50:00|10206.9|10201.9|10207.9|10202.9|10208.1|10203.1|10205.7|10200.7|33
1704700500000|2024-01-08 07:55:00|10207.7|10202.7|10209.2|10204.2|10210.1|10205.1|10206.5|10201.5|16
1704700800000|2024-01-08 08:00:00|10209.1|10204.1|10214.6|10209.6|10215.9|10210.9|10209.1|10204.1|68
1704701100000|2024-01-08 08:05:00|10214.9|10209.9|10214.7|10209.7|10218.1|10213.1|10214.6|10209.6|61
1704701400000|2024-01-08 08:10:00|10214.5|10209.5|10220.5|10215.5|10222.3|10217.3|10212.5|10207.5|72
1704701700000|2024-01-08 08:15:00|10220.7|10215.7|10217.9|10212.9|10220.9|10215.9|10217.2|10212.2|26
1704702000000|2024-01-08 08:20:00|10217.7|10212.7|10219.7|10214.7|10220.4|10215.4|10217.7|10212.7|22
1704702300000|2024-01-08 08:25:00|10219.5|10214.5|10220.5|10215.5|10222.7|10217.7|10219.5|10214.5|63
1704702600000|2024-01-08 08:30:00|10220.6|10215.6|10216.3|10211.3|10220.7|10215.7|10212.9|10207.9|34
1704702900000|2024-01-08 08:35:00|10216.5|10211.5|10219.1|10214.1|10219.7|10214.7|10216.1|10211.1|181
1704703200000|2024-01-08 08:40:00|10218.9|10213.9|10219.5|10214.5|10221.7|10216.7|10217|10212|28
1704703500000|2024-01-08 08:45:00|10219.3|10214.3|10219.1|10214.1|10220.5|10215.5|10218.1|10213.1|23
1704703800000|2024-01-08 08:50:00|10219.3|10214.3|10220.5|10215.5|10220.7|10215.7|10217.1|10212.1|33
1704704100000|2024-01-08 08:55:00|10220.3|10215.3|10219.2|10214.2|10221.1|10216.1|10219|10214|19
1704704400000|2024-01-08 09:00:00|10219.4|10214.4|10224.1|10219.1|10224.5|10219.5|10219|10214|31
1704704700000|2024-01-08 09:05:00|10224.3|10219.3|10221.1|10216.1|10225.1|10220.1|10219.9|10214.9|23
1704705000000|2024-01-08 09:10:00|10220.9|10215.9|10221.5|10216.5|10223.1|10218.1|10220.5|10215.5|17
1704705300000|2024-01-08 09:15:00|10221.9|10216.9|10224.8|10219.8|10225.3|10220.3|10221|10216|24
1704705600000|2024-01-08 09:20:00|10225|10220|10227.1|10222.1|10227.5|10222.5|10224.4|10219.4|20
1704705900000|2024-01-08 09:25:00|10227.3|10222.3|10226|10221|10227.3|10222.3|10224.6|10219.6|8
1704706200000|2024-01-08 09:30:00|10226.4|10221.4|10227.5|10222.5|10229.3|10224.3|10226.4|10221.4|24
1704706500000|2024-01-08 09:35:00|10227.3|10222.3|10224|10219|10228.5|10223.5|10223.1|10218.1|34
1704706800000|2024-01-08 09:40:00|10224.1|10219.1|10220.5|10215.5|10224.1|10219.1|10219.7|10214.7|60
1704707100000|2024-01-08 09:45:00|10220.3|10215.3|10213.9|10208.9|10220.5|10215.5|10213.7|10208.7|48
1704707400000|2024-01-08 09:50:00|10213.8|10208.8|10212.7|10207.7|10215.3|10210.3|10212.5|10207.5|32
1704707700000|2024-01-08 09:55:00|10212.6|10207.6|10213.7|10208.7|10213.7|10208.7|10210.5|10205.5|14
1704708000000|2024-01-08 10:00:00|10213.8|10208.8|10215.1|10210.1|10215.4|10210.4|10211|10206|23
1704708300000|2024-01-08 10:05:00|10214.9|10209.9|10213.1|10208.1|10216|10211|10212.5|10207.5|9
1704708600000|2024-01-08 10:10:00|10213.3|10208.3|10214.1|10209.1|10214.6|10209.6|10212.1|10207.1|8
1704708900000|2024-01-08 10:15:00|10213.9|10208.9|10212.5|10207.5|10215.2|10210.2|10210.9|10205.9|11
1704709200000|2024-01-08 10:20:00|10212.3|10207.3|10213.5|10208.5|10214.6|10209.6|10212.3|10207.3|8
1704709500000|2024-01-08 10:25:00|10213.3|10208.3|10214.3|10209.3|10216|10211|10213.1|10208.1|4
1704709800000|2024-01-08 10:30:00|10214.1|10209.1|10210.8|10205.8|10214.1|10209.1|10210.3|10205.3|9
1704710100000|2024-01-08 10:35:00|10210.6|10205.6|10215.1|10210.1|10215.6|10210.6|10210.6|10205.6|19
1704710400000|2024-01-08 10:40:00|10214.9|10209.9|10213.5|10208.5|10215.1|10210.1|10212.1|10207.1|11
1704710700000|2024-01-08 10:45:00|10213.4|10208.4|10212.1|10207.1|10213.9|10208.9|10210.3|10205.3|3
1704711000000|2024-01-08 10:50:00|10211.9|10206.9|10211.4|10206.4|10212.3|10207.3|10210.8|10205.8|23
1704711300000|2024-01-08 10:55:00|10211.6|10206.6|10211.6|10206.6|10212.6|10207.6|10210.9|10205.9|13
1704711600000|2024-01-08 11:00:00|10211.4|10206.4|10211.1|10206.1|10213.3|10208.3|10210.6|10205.6|22
1704711900000|2024-01-08 11:05:00|10210.7|10205.7|10211.4|10206.4|10212.8|10207.8|10210.7|10205.7|18
1704712200000|2024-01-08 11:10:00|10211.6|10206.6|10207.4|10202.4|10211.6|10206.6|10207.3|10202.3|6
1704712500000|2024-01-08 11:15:00|10207.6|10202.6|10209.1|10204.1|10210.4|10205.4|10205.6|10200.6|42
1704712800000|2024-01-08 11:20:00|10208.9|10203.9|10211.7|10206.7|10212.1|10207.1|10205.9|10200.9|13
1704713100000|2024-01-08 11:25:00|10211.5|10206.5|10211.7|10206.7|10212.7|10207.7|10210.7|10205.7|13
1704713400000|2024-01-08 11:30:00|10211.3|10206.3|10212.4|10207.4|10212.6|10207.6|10209.7|10204.7|35
1704713700000|2024-01-08 11:35:00|10212.2|10207.2|10214.7|10209.7|10214.9|10209.9|10212.2|10207.2|16
1704714000000|2024-01-08 11:40:00|10214.5|10209.5|10216.6|10211.6|10216.6|10211.6|10214.2|10209.2|37
1704714300000|2024-01-08 11:45:00|10216.4|10211.4|10217.5|10212.5|10217.9|10212.9|10215.3|10210.3|14
1704714600000|2024-01-08 11:50:00|10217.3|10212.3|10218.1|10213.1|10218.9|10213.9|10216.6|10211.6|160
1704714900000|2024-01-08 11:55:00|10217.9|10212.9|10217.7|10212.7|10218.2|10213.2|10216.1|10211.1|65
1704715200000|2024-01-08 12:00:00|10217.8|10212.8|10214|10209|10218.2|10213.2|10214|10209|19
1704715500000|2024-01-08 12:05:00|10214.2|10209.2|10212.4|10207.4|10215.2|10210.2|10210|10205|36
1704715800000|2024-01-08 12:10:00|10212.5|10207.5|10210|10205|10213.5|10208.5|10209.7|10204.7|13
1704716100000|2024-01-08 12:15:00|10209.9|10204.9|10213.2|10208.2|10214|10209|10209.5|10204.5|20
1704716400000|2024-01-08 12:20:00|10213|10208|10212.7|10207.7|10213.5|10208.5|10212|10207|7
1704716700000|2024-01-08 12:25:00|10212.9|10207.9|10213.4|10208.4|10214.2|10209.2|10212.5|10207.5|15
1704717000000|2024-01-08 12:30:00|10213.5|10208.5|10216.9|10211.9|10217.9|10212.9|10212.7|10207.7|16
1704717300000|2024-01-08 12:35:00|10216.7|10211.7|10216.7|10211.7|10217.5|10212.5|10216|10211|11
1704717600000|2024-01-08 12:40:00|10216.5|10211.5|10213.5|10208.5|10216.7|10211.7|10213|10208|35
1704717900000|2024-01-08 12:45:00|10213.4|10208.4|10209|10204|10213.6|10208.6|10209|10204|50
1704718200000|2024-01-08 12:50:00|10208.7|10203.7|10208.7|10203.7|10210.4|10205.4|10207.7|10202.7|33
1704718500000|2024-01-08 12:55:00|10208.5|10203.5|10208.5|10203.5|10210.2|10205.2|10207.3|10202.3|28
1704718800000|2024-01-08 13:00:00|10208.4|10203.4|10206.5|10201.5|10208.4|10203.4|10205.5|10200.5|20
1704719100000|2024-01-08 13:05:00|10206.7|10201.7|10209.5|10204.5|10210|10205|10206.3|10201.3|45
1704719400000|2024-01-08 13:10:00|10209.3|10204.3|10210.4|10205.4|10212|10207|10209.1|10204.1|28
1704719700000|2024-01-08 13:15:00|10210.2|10205.2|10209.2|10204.2|10211.3|10206.3|10208.6|10203.6|18
1704720000000|2024-01-08 13:20:00|10209.4|10204.4|10206.9|10201.9|10211|10206|10205.6|10200.6|139
1704720300000|2024-01-08 13:25:00|10207.1|10202.1|10205.9|10200.9|10207.5|10202.5|10205.6|10200.6|32
1704720600000|2024-01-08 13:30:00|10205.8|10200.8|10203.6|10198.6|10207.1|10202.1|10201.6|10196.6|56
1704720900000|2024-01-08 13:35:00|10203.4|10198.4|10201.3|10196.3|10203.6|10198.6|10199.6|10194.6|78
1704721200000|2024-01-08 13:40:00|10201.5|10196.5|10202.8|10197.8|10204.4|10199.4|10200|10195|39
1704721500000|2024-01-08 13:45:00|10202.9|10197.9|10206.2|10201.2|10207.7|10202.7|10202.9|10197.9|73
1704721800000|2024-01-08 13:50:00|10206.1|10201.1|10206.9|10201.9|10208.1|10203.1|10204.3|10199.3|24
1704722100000|2024-01-08 13:55:00|10207.1|10202.1|10205.9|10200.9|10208.4|10203.4|10205.2|10200.2|29
1704722400000|2024-01-08 14:00:00|10206.1|10201.1|10204.9|10199.9|10206.6|10201.6|10200.8|10195.8|25
1704722700000|2024-01-08 14:05:00|10205.1|10200.1|10203.1|10198.1|10206.6|10201.6|10202.8|10197.8|14
1704723000000|2024-01-08 14:10:00|10203.3|10198.3|10201.8|10196.8|10203.6|10198.6|10198.9|10193.9|26
1704723300000|2024-01-08 14:15:00|10201.3|10196.3|10200.8|10195.8|10203.6|10198.6|10200.6|10195.6|30
1704723600000|2024-01-08 14:20:00|10200.9|10195.9|10201.6|10196.6|10202.7|10197.7|10198.7|10193.7|19
1704723900000|2024-01-08 14:25:00|10201.8|10196.8|10201.8|10196.8|10203.1|10198.1|10200.4|10195.4|28
1704724200000|2024-01-08 14:30:00|10202|10197|10196.8|10191.8|10203.2|10198.2|10196.6|10191.6|44
1704724500000|2024-01-08 14:35:00|10196.6|10191.6|10197.8|10192.8|10201.1|10196.1|10194.3|10189.3|100
1704724800000|2024-01-08 14:40:00|10198.1|10193.1|10198.4|10193.4|10200.1|10195.1|10195.8|10190.8|62
1704725100000|2024-01-08 14:45:00|10198.5|10193.5|10196.7|10191.7|10199.7|10194.7|10194.7|10189.7|73
1704725400000|2024-01-08 14:50:00|10197.1|10192.1|10197.6|10192.6|10199.1|10194.1|10194.7|10189.7|144
1704725700000|2024-01-08 14:55:00|10197.7|10192.7|10193.4|10188.4|10200.1|10195.1|10193|10188|102
1704726000000|2024-01-08 15:00:00|10193.8|10188.8|10192.2|10187.2|10197.2|10192.2|10191.8|10186.8|124
1704726300000|2024-01-08 15:05:00|10192.4|10187.4|10191.4|10186.4|10193.1|10188.1|10190.7|10185.7|73
1704726600000|2024-01-08 15:10:00|10191.6|10186.6|10190.8|10185.8|10191.6|10186.6|10188.4|10183.4|88
1704726900000|2024-01-08 15:15:00|10190.7|10185.7|10185.1|10180.1|10191.4|10186.4|10183.7|10178.7|72
1704727200000|2024-01-08 15:20:00|10184.9|10179.9|10189.9|10184.9|10191.9|10186.9|10184.9|10179.9|48
1704727500000|2024-01-08 15:25:00|10189.7|10184.7|10185.1|10180.1|10190.4|10185.4|10183.5|10178.5|42
1704727800000|2024-01-08 15:30:00|10184.9|10179.9|10184.9|10179.9|10186.4|10181.4|10182.2|10177.2|90
1704728100000|2024-01-08 15:35:00|10184.7|10179.7|10186.7|10181.7|10188|10183|10184.7|10179.7|76
1704728400000|2024-01-08 15:40:00|10186.9|10181.9|10184.1|10179.1|10187.1|10182.1|10183.7|10178.7|16
1704728700000|2024-01-08 15:45:00|10184.3|10179.3|10180.9|10175.9|10186.2|10181.2|10180.7|10175.7|60
1704729000000|2024-01-08 15:50:00|10180.8|10175.8|10182.6|10177.6|10183.6|10178.6|10178.8|10173.8|35
1704729300000|2024-01-08 15:55:00|10182.4|10177.4|10183|10178|10184.3|10179.3|10179.9|10174.9|17
1704729600000|2024-01-08 16:00:00|10182.9|10177.9|10184.2|10179.2|10184.2|10179.2|10178.7|10173.7|107
1704729900000|2024-01-08 16:05:00|10184|10179|10176.8|10171.8|10184.2|10179.2|10175.7|10170.7|112
1704730200000|2024-01-08 16:10:00|10176.7|10171.7|10175.4|10170.4|10177.5|10172.5|10173.7|10168.7|57
1704730500000|2024-01-08 16:15:00|10175.2|10170.2|10178.6|10173.6|10180.2|10175.2|10175.2|10170.2|54
1704730800000|2024-01-08 16:20:00|10178.8|10173.8|10177.2|10172.2|10178.8|10173.8|10175.3|10170.3|112
1704731100000|2024-01-08 16:25:00|10177.4|10172.4|10179.7|10174.7|10180.8|10175.8|10177.3|10172.3|91
1704731400000|2024-01-08 16:30:00|10179.5|10174.5|10179|10174|10179.8|10174.8|10178.5|10173.5|21
1704731700000|2024-01-08 16:35:00|10179.2|10174.2|10180.2|10175.2|10180.6|10175.6|10176.4|10171.4|20
1704732000000|2024-01-08 16:40:00|10180|10175|10175.8|10170.8|10180.2|10175.2|10175.3|10170.3|56
1704732300000|2024-01-08 16:45:00|10175.6|10170.6|10178.1|10173.1|10178.8|10173.8|10174.8|10169.8|36
1704732600000|2024-01-08 16:50:00|10178.3|10173.3|10179.6|10174.6|10180|10175|10177.1|10172.1|23
1704732900000|2024-01-08 16:55:00|10179.4|10174.4|10177.2|10172.2|10179.6|10174.6|10177|10172|24
1704733200000|2024-01-08 17:00:00|10177.1|10172.1|10174.8|10169.8|10177.8|10172.8|10174.2|10169.2|58
1704733500000|2024-01-08 17:05:00|10175|10170|10176.8|10171.8|10177.3|10172.3|10174.7|10169.7|25
1704733800000|2024-01-08 17:10:00|10176.6|10171.6|10179.1|10174.1|10179.8|10174.8|10176.6|10171.6|25
1704734100000|2024-01-08 17:15:00|10179.2|10174.2|10180.8|10175.8|10180.9|10175.9|10178|10173|21
1704734400000|2024-01-08 17:20:00|10181|10176|10184|10179|10184.6|10179.6|10180.8|10175.8|103
1704734700000|2024-01-08 17:25:00|10183.9|10178.9|10183.6|10178.6|10184.7|10179.7|10182|10177|36
1704735000000|2024-01-08 17:30:00|10183.5|10178.5|10185.1|10180.1|10185.6|10180.6|10183.1|10178.1|26
1704735300000|2024-01-08 17:35:00|10185|10180|10183.1|10178.1|10185.6|10180.6|10182.6|10177.6|32
1704735600000|2024-01-08 17:40:00|10183.4|10178.4|10184.3|10179.3|10184.6|10179.6|10182.9|10177.9|10
1704735900000|2024-01-08 17:45:00|10184.6|10179.6|10185.7|10180.7|10187|10182|10184.4|10179.4|31
1704736200000|2024-01-08 17:50:00|10185.9|10180.9|10185.1|10180.1|10186.6|10181.6|10184.6|10179.6|12
1704736500000|2024-01-08 17:55:00|10185.2|10180.2|10185.9|10180.9|10186.6|10181.6|10184.7|10179.7|23
1704736800000|2024-01-08 18:00:00|10186.1|10181.1|10186|10181|10188|10183|10186|10181|12
1704737100000|2024-01-08 18:05:00|10185.7|10180.7|10187.8|10182.8|10187.8|10182.8|10184.8|10179.8|25
1704737400000|2024-01-08 18:10:00|10187.6|10182.6|10190.1|10185.1|10190.1|10185.1|10187.6|10182.6|22
1704737700000|2024-01-08 18:15:00|10190.4|10185.4|10190.2|10185.2|10191|10186|10189.6|10184.6|18
1704738000000|2024-01-08 18:20:00|10190.1|10185.1|10190.6|10185.6|10190.6|10185.6|10189.8|10184.8|9
1704738300000|2024-01-08 18:25:00|10190.4|10185.4|10192.8|10187.8|10193.6|10188.6|10190.3|10185.3|77
1704738600000|2024-01-08 18:30:00|10193|10188|10195.4|10190.4|10197|10192|10192.4|10187.4|68
1704738900000|2024-01-08 18:35:00|10195.3|10190.3|10197.1|10192.1|10197.2|10192.2|10195.2|10190.2|67
1704739200000|2024-01-08 18:40:00|10196.8|10191.8|10196.8|10191.8|10199.6|10194.6|10196.6|10191.6|36
1704739500000|2024-01-08 18:45:00|10197|10192|10195.8|10190.8|10197|10192|10195|10190|16
1704739800000|2024-01-08 18:50:00|10195.6|10190.6|10195.6|10190.6|10196.5|10191.5|10195|10190|12
1704740100000|2024-01-08 18:55:00|10195.8|10190.8|10193.9|10188.9|10195.8|10190.8|10193.6|10188.6|22
1704740400000|2024-01-08 19:00:00|10194|10189|10195.4|10190.4|10195.8|10190.8|10192|10187|30
1704740700000|2024-01-08 19:05:00|10195.6|10190.6|10194|10189|10195.9|10190.9|10193.8|10188.8|12
1704741000000|2024-01-08 19:10:00|10194.2|10189.2|10191.4|10186.4|10194.4|10189.4|10191.1|10186.1|29
1704741300000|2024-01-08 19:15:00|10191.5|10186.5|10191.6|10186.6|10192.1|10187.1|10190.4|10185.4|44
1704741600000|2024-01-08 19:20:00|10191.8|10186.8|10191.4|10186.4|10192|10187|10191|10186|12
1704741900000|2024-01-08 19:25:00|10191.6|10186.6|10191.1|10186.1|10191.6|10186.6|10189.6|10184.6|16
1704742200000|2024-01-08 19:30:00|10190.9|10185.9|10188.5|10183.5|10190.9|10185.9|10188|10183|27
1704742500000|2024-01-08 19:35:00|10188.7|10183.7|10189.4|10184.4|10189.9|10184.9|10188.7|10183.7|21
1704742800000|2024-01-08 19:40:00|10189.5|10184.5|10188.5|10183.5|10190.4|10185.4|10187.6|10182.6|39
1704743100000|2024-01-08 19:45:00|10188.6|10183.6|10187.9|10182.9|10189.4|10184.4|10187|10182|18
1704743400000|2024-01-08 19:50:00|10187.7|10182.7|10187.5|10182.5|10188|10183|10186.6|10181.6|14
1704743700000|2024-01-08 19:55:00|10187.4|10182.4|10187.6|10182.6|10188.6|10183.6|10186.5|10181.5|97
1704744000000|2024-01-08 20:00:00|10187.7|10182.7|10191|10186|10192.4|10187.4|10187.7|10182.7|154
1704744300000|2024-01-08 20:05:00|10191.3|10186.3|10193.2|10188.2|10194|10189|10191.2|10186.2|23
1704744600000|2024-01-08 20:10:00|10193.4|10188.4|10196.5|10191.5|10197.5|10192.5|10193|10188|71
1704744900000|2024-01-08 20:15:00|10196.9|10191.9|10196|10191|10197.5|10192.5|10196|10191|31
1704745200000|2024-01-08 20:20:00|10195.8|10190.8|10196|10191|10196.9|10191.9|10195.5|10190.5|7
1704745500000|2024-01-08 20:25:00|10195.8|10190.8|10194.5|10189.5|10196|10191|10194.5|10189.5|10
1704745800000|2024-01-08 20:30:00|10194.7|10189.7|10192.5|10187.5|10195|10190|10192.2|10187.2|15
1704746100000|2024-01-08 20:35:00|10192.6|10187.6|10192.3|10187.3|10193.1|10188.1|10191.1|10186.1|53
1704746400000|2024-01-08 20:40:00|10192.4|10187.4|10193.6|10188.6|10194.6|10189.6|10191.8|10186.8|14
1704746700000|2024-01-08 20:45:00|10193.8|10188.8|10195.6|10190.6|10195.8|10190.8|10193.6|10188.6|38
1704747000000|2024-01-08 20:50:00|10195.4|10190.4|10193.6|10188.6|10195.6|10190.6|10192.1|10187.1|22
1704747300000|2024-01-08 20:55:00|10193.8|10188.8|10193|10188|10194.2|10189.2|10191.1|10186.1|71
1704747600000|2024-01-08 21:00:00|10192.8|10187.8|10192.8|10187.8|10193|10188|10191.4|10186.4|71
1704747900000|2024-01-08 21:05:00|10192.7|10187.7|10190.8|10185.8|10193|10188|10190.8|10185.8|56
1704748200000|2024-01-08 21:10:00|10191|10186|10191.8|10186.8|10192.5|10187.5|10191|10186|6
1704748500000|2024-01-08 21:15:00|10191.6|10186.6|10192.5|10187.5|10192.5|10187.5|10191|10186|1
1704748800000|2024-01-08 21:20:00|10192.8|10187.8|10192.8|10187.8|10193.5|10188.5|10192.6|10187.6|4
1704749100000|2024-01-08 21:25:00|10192.5|10187.5|10194.4|10189.4|10194.6|10189.6|10192.5|10187.5|11
1704749400000|2024-01-08 21:30:00|10194.6|10189.6|10195.5|10190.5|10195.6|10190.6|10194.4|10189.4|8
1704749700000|2024-01-08 21:35:00|10195.6|10190.6|10194.8|10189.8|10195.8|10190.8|10194.6|10189.6|6
1704750000000|2024-01-08 21:40:00|10194.6|10189.6|10195.6|10190.6|10196|10191|10194.6|10189.6|4
1704750300000|2024-01-08 21:45:00|10195.4|10190.4|10195.2|10190.2|10195.7|10190.7|10195|10190|0
1704750600000|2024-01-08 21:50:00|10195.3|10190.3|10195.4|10190.4|10195.6|10190.6|10194.8|10189.8|1
1704750900000|2024-01-08 21:55:00|10195.6|10190.6|10196.2|10191.2|10196.8|10191.8|10195.6|10190.6|20
1704762000000|2024-01-09 01:00:00|10189.4|10184.4|10188.4|10183.4|10190.4|10185.4|10187.8|10182.8|31
1704762300000|2024-01-09 01:05:00|10188|10183|10186.9|10181.9|10188.5|10183.5|10186.3|10181.3|40
1704762600000|2024-01-09 01:10:00|10186.7|10181.7|10189.5|10184.5|10189.5|10184.5|10186.4|10181.4|14
1704762900000|2024-01-09 01:15:00|10189.3|10184.3|10190.5|10185.5|10190.5|10185.5|10189|10184|9
1704763200000|2024-01-09 01:20:00|10190.7|10185.7|10189.7|10184.7|10191|10186|10189.2|10184.2|14
1704763500000|2024-01-09 01:25:00|10189.5|10184.5|10188.2|10183.2|10190|10185|10188|10183|18
1704763800000|2024-01-09 01:30:00|10188|10183|10189|10184|10189.2|10184.2|10187|10182|4
1704764100000|2024-01-09 01:35:00|10188.8|10183.8|10190.5|10185.5|10190.5|10185.5|10187.8|10182.8|8
1704764400000|2024-01-09 01:40:00|10190.2|10185.2|10189.5|10184.5|10190.9|10185.9|10187.8|10182.8|5
1704764700000|2024-01-09 01:45:00|10189.2|10184.2|10186.5|10181.5|10189.5|10184.5|10185.7|10180.7|27
1704765000000|2024-01-09 01:50:00|10185.7|10180.7|10181.5|10176.5|10185.7|10180.7|10180.9|10175.9|60
1704765300000|2024-01-09 01:55:00|10181.7|10176.7|10181.2|10176.2|10182.9|10177.9|10181|10176|6
1704765600000|2024-01-09 02:00:00|10181|10176|10179.7|10174.7|10181.9|10176.9|10179.5|10174.5|18
1704765900000|2024-01-09 02:05:00|10179.5|10174.5|10180.8|10175.8|10181.2|10176.2|10178.9|10173.9|29
1704766200000|2024-01-09 02:10:00|10180.9|10175.9|10181.2|10176.2|10182.2|10177.2|10180.5|10175.5|5
1704766500000|2024-01-09 02:15:00|10181.4|10176.4|10181.5|10176.5|10182.1|10177.1|10180.5|10175.5|0
1704766800000|2024-01-09 02:20:00|10181.2|10176.2|10178.9|10173.9|10181.5|10176.5|10178.5|10173.5|5
1704767100000|2024-01-09 02:25:00|10179|10174|10181|10176|10181.2|10176.2|10178.8|10173.8|67
1704767400000|2024-01-09 02:30:00|10181.2|10176.2|10181|10176|10182|10177|10180.8|10175.8|5
1704767700000|2024-01-09 02:35:00|10181.2|10176.2|10180|10175|10182|10177|10179.6|10174.6|30
1704768000000|2024-01-09 02:40:00|10180.2|10175.2|10180|10175|10181|10176|10179.8|10174.8|0
1704768300000|2024-01-09 02:45:00|10179.8|10174.8|10181.6|10176.6|10181.7|10176.7|10178.8|10173.8|58
1704768600000|2024-01-09 02:50:00|10181.5|10176.5|10182.2|10177.2|10182.8|10177.8|10181.5|10176.5|85
1704768900000|2024-01-09 02:55:00|10182.4|10177.4|10182.3|10177.3|10182.6|10177.6|10181.2|10176.2|3
1704769200000|2024-01-09 03:00:00|10182.2|10177.2|10181.4|10176.4|10182.6|10177.6|10181.4|10176.4|59
1704769500000|2024-01-09 03:05:00|10181.3|10176.3|10180.9|10175.9|10182.4|10177.4|10180.8|10175.8|1
1704769800000|2024-01-09 03:10:00|10181|10176|10180.4|10175.4|10181.2|10176.2|10179.2|10174.2|4
1704770100000|2024-01-09 03:15:00|10180.3|10175.3|10180|10175|10180.4|10175.4|10177.8|10172.8|88
1704770400000|2024-01-09 03:20:00|10179.8|10174.8|10179.8|10174.8|10180.5|10175.5|10179.3|10174.3|2
1704770700000|2024-01-09 03:25:00|10179.9|10174.9|10180.2|10175.2|10180.8|10175.8|10179.9|10174.9|14
1704771000000|2024-01-09 03:30:00|10180|10175|10181.3|10176.3|10181.4|10176.4|10179|10174|3
1704771300000|2024-01-09 03:35:00|10181.5|10176.5|10179.9|10174.9|10182.2|10177.2|10179.5|10174.5|3
1704771600000|2024-01-09 03:40:00|10180|10175|10180.5|10175.5|10180.8|10175.8|10179.8|10174.8|2
1704771900000|2024-01-09 03:45:00|10180.7|10175.7|10180.2|10175.2|10181.2|10176.2|10180|10175|1
1704772200000|2024-01-09 03:50:00|10180|10175|10183|10178|10183|10178|10180|10175|20
1704772500000|2024-01-09 03:55:00|10182.8|10177.8|10182|10177|10183.5|10178.5|10182|10177|13
1704772800000|2024-01-09 04:00:00|10182.2|10177.2|10182.2|10177.2|10182.7|10177.7|10182|10177|0
1704773100000|2024-01-09 04:05:00|10182|10177|10183.6|10178.6|10184|10179|10182|10177|0
1704773400000|2024-01-09 04:10:00|10183.4|10178.4|10185|10180|10185.2|10180.2|10183.4|10178.4|49
1704773700000|2024-01-09 04:15:00|10184.8|10179.8|10186.4|10181.4|10186.4|10181.4|10184.4|10179.4|21
1704774000000|2024-01-09 04:20:00|10186.2|10181.2|10187.4|10182.4|10187.4|10182.4|10185.4|10180.4|6
1704774300000|2024-01-09 04:25:00|10187.5|10182.5|10189.4|10184.4|10189.4|10184.4|10187|10182|19
1704774600000|2024-01-09 04:30:00|10189.6|10184.6|10187.7|10182.7|10190|10185|10187.5|10182.5|7
1704774900000|2024-01-09 04:35:00|10187.9|10182.9|10187.2|10182.2|10188.4|10183.4|10187|10182|6
1704775200000|2024-01-09 04:40:00|10187|10182|10187.7|10182.7|10188|10183|10186.7|10181.7|2
1704775500000|2024-01-09 04:45:00|10188|10183|10187.4|10182.4|10188.4|10183.4|10187|10182|1
1704775800000|2024-01-09 04:50:00|10186.9|10181.9|10185|10180|10186.9|10181.9|10185|10180|3
1704776100000|2024-01-09 04:55:00|10185.2|10180.2|10187|10182|10187.2|10182.2|10185.2|10180.2|0
1704776400000|2024-01-09 05:00:00|10186.8|10181.8|10187.2|10182.2|10187.4|10182.4|10186.7|10181.7|0
1704776700000|2024-01-09 05:05:00|10187|10182|10188|10183|10188.4|10183.4|10186.7|10181.7|0
1704777000000|2024-01-09 05:10:00|10188.2|10183.2|10189.2|10184.2|10189.4|10184.4|10188|10183|2
1704777300000|2024-01-09 05:15:00|10189.4|10184.4|10189.4|10184.4|10189.9|10184.9|10188.6|10183.6|4
1704777600000|2024-01-09 05:20:00|10189.6|10184.6|10191.9|10186.9|10192.4|10187.4|10189.6|10184.6|12
1704777900000|2024-01-09 05:25:00|10192|10187|10193|10188|10193.4|10188.4|10191|10186|2
1704778200000|2024-01-09 05:30:00|10193.4|10188.4|10192.5|10187.5|10193.9|10188.9|10192.3|10187.3|10
1704778500000|2024-01-09 05:35:00|10192.4|10187.4|10192|10187|10192.7|10187.7|10192|10187|13
1704778800000|2024-01-09 05:40:00|10192.2|10187.2|10195.1|10190.1|10195.5|10190.5|10191.7|10186.7|17
1704779100000|2024-01-09 05:45:00|10195|10190|10195|10190|10195|10190|10194|10189|3
1704779400000|2024-01-09 05:50:00|10194.6|10189.6|10194.9|10189.9|10195.4|10190.4|10194|10189|7
1704779700000|2024-01-09 05:55:00|10195|10190|10193.5|10188.5|10195|10190|10193.2|10188.2|11
1704780000000|2024-01-09 06:00:00|10193.3|10188.3|10195|10190|10195.5|10190.5|10193|10188|5
1704780300000|2024-01-09 06:05:00|10195.4|10190.4|10192.9|10187.9|10196|10191|10192.7|10187.7|15
1704780600000|2024-01-09 06:10:00|10193|10188|10193.4|10188.4|10194.4|10189.4|10192|10187|6
1704780900000|2024-01-09 06:15:00|10193.6|10188.6|10192.6|10187.6|10193.6|10188.6|10192|10187|60
1704781200000|2024-01-09 06:20:00|10192.4|10187.4|10193.4|10188.4|10193.7|10188.7|10192.4|10187.4|6
1704781500000|2024-01-09 06:25:00|10193.5|10188.5|10194.4|10189.4|10194.9|10189.9|10193.1|10188.1|10
1704781800000|2024-01-09 06:30:00|10194.5|10189.5|10195|10190|10196.5|10191.5|10194.5|10189.5|19
1704782100000|2024-01-09 06:35:00|10195.1|10190.1|10195.5|10190.5|10196.7|10191.7|10195|10190|8
1704782400000|2024-01-09 06:40:00|10195.3|10190.3|10194|10189|10195.6|10190.6|10193.7|10188.7|6
1704782700000|2024-01-09 06:45:00|10194.1|10189.1|10197|10192|10197.6|10192.6|10194|10189|4
1704783000000|2024-01-09 06:50:00|10197.1|10192.1|10197.3|10192.3|10198|10193|10196.5|10191.5|7
1704783300000|2024-01-09 06:55:00|10197.2|10192.2|10197.2|10192.2|10198.5|10193.5|10196.7|10191.7|21
1704783600000|2024-01-09 07:00:00|10197|10192|10198.4|10193.4|10201|10196|10197|10192|39
1704783900000|2024-01-09 07:05:00|10198.3|10193.3|10192.6|10187.6|10198.3|10193.3|10192.5|10187.5|42
1704784200000|2024-01-09 07:10:00|10192.7|10187.7|10193.4|10188.4|10194.4|10189.4|10192.4|10187.4|17
1704784500000|2024-01-09 07:15:00|10193.6|10188.6|10190.4|10185.4|10194.1|10189.1|10189.9|10184.9|63
1704784800000|2024-01-09 07:20:00|10190.6|10185.6|10190.4|10185.4|10191.6|10186.6|10189.9|10184.9|10
1704785100000|2024-01-09 07:25:00|10190.2|10185.2|10190.3|10185.3|10190.8|10185.8|10188.9|10183.9|36
1704785400000|2024-01-09 07:30:00|10190.4|10185.4|10187.5|10182.5|10190.8|10185.8|10187.4|10182.4|44
1704785700000|2024-01-09 07:35:00|10187.4|10182.4|10188.4|10183.4|10189.1|10184.1|10187.2|10182.2|7
1704786000000|2024-01-09 07:40:00|10188.3|10183.3|10189.9|10184.9|10190.3|10185.3|10187.9|10182.9|5
1704786300000|2024-01-09 07:45:00|10190.1|10185.1|10191.6|10186.6|10192.6|10187.6|10189.4|10184.4|5
1704786600000|2024-01-09 07:50:00|10191.7|10186.7|10190.7|10185.7|10192.3|10187.3|10190.3|10185.3|19
1704786900000|2024-01-09 07:55:00|10190.9|10185.9|10192.1|10187.1|10192.8|10187.8|10190.4|10185.4|3
1704787200000|2024-01-09 08:00:00|10191.9|10186.9|10194.9|10189.9|10195.9|10190.9|10191.7|10186.7|49
1704787500000|2024-01-09 08:05:00|10195.1|10190.1|10200.4|10195.4|10200.4|10195.4|10194.9|10189.9|71
1704787800000|2024-01-09 08:10:00|10200.2|10195.2|10205.2|10200.2|10205.4|10200.4|10200.2|10195.2|81
1704788100000|2024-01-09 08:15:00|10205|10200|10204.9|10199.9|10207.9|10202.9|10204.9|10199.9|38
1704788400000|2024-01-09 08:20:00|10204.7|10199.7|10204.5|10199.5|10205.4|10200.4|10203.4|10198.4|27
1704788700000|2024-01-09 08:25:00|10204.4|10199.4|10206.4|10201.4|10208.4|10203.4|10203.7|10198.7|32
1704789000000|2024-01-09 08:30:00|10206.2|10201.2|10202.4|10197.4|10206.2|10201.2|10202.2|10197.2|14
1704789300000|2024-01-09 08:35:00|10202.6|10197.6|10203.8|10198.8|10204.9|10199.9|10201.9|10196.9|12
1704789600000|2024-01-09 08:40:00|10203.9|10198.9|10202.3|10197.3|10205.6|10200.6|10201.9|10196.9|18
1704789900000|2024-01-09 08:45:00|10202.1|10197.1|10201.3|10196.3|10202.2|10197.2|10200.4|10195.4|17
1704790200000|2024-01-09 08:50:00|10201.5|10196.5|10198.4|10193.4|10201.9|10196.9|10198.1|10193.1|24
1704790500000|2024-01-09 08:55:00|10198.6|10193.6|10198.3|10193.3|10200.9|10195.9|10196.9|10191.9|17
1704790800000|2024-01-09 09:00:00|10198|10193|10197.3|10192.3|10199.3|10194.3|10196.9|10191.9|16
1704791100000|2024-01-09 09:05:00|10197.1|10192.1|10200.2|10195.2|10200.5|10195.5|10197|10192|29
1704791400000|2024-01-09 09:10:00|10200|10195|10205.7|10200.7|10206.3|10201.3|10199.9|10194.9|33
1704791700000|2024-01-09 09:15:00|10205.9|10200.9|10202.8|10197.8|10205.9|10200.9|10201.7|10196.7|21
1704792000000|2024-01-09 09:20:00|10202.9|10197.9|10203.8|10198.8|10205|10200|10202.3|10197.3|13
1704792300000|2024-01-09 09:25:00|10203.9|10198.9|10200.9|10195.9|10204|10199|10200|10195|13
1704792600000|2024-01-09 09:30:00|10201|10196|10199.3|10194.3|10202.5|10197.5|10198.3|10193.3|80
1704792900000|2024-01-09 09:35:00|10199.5|10194.5|10197.7|10192.7|10200.3|10195.3|10196.9|10191.9|15
1704793200000|2024-01-09 09:40:00|10197.9|10192.9|10200.9|10195.9|10201.8|10196.8|10197.3|10192.3|22
1704793500000|2024-01-09 09:45:00|10200.5|10195.5|10200.4|10195.4|10201.3|10196.3|10199.5|10194.5|8
1704793800000|2024-01-09 09:50:00|10200.6|10195.6|10200.3|10195.3|10202|10197|10199.8|10194.8|28
1704794100000|2024-01-09 09:55:00|10200.5|10195.5|10200.3|10195.3|10201.8|10196.8|10199.8|10194.8|13
1704794400000|2024-01-09 10:00:00|10200.2|10195.2|10202.7|10197.7|10203.3|10198.3|10199.4|10194.4|19
1704794700000|2024-01-09 10:05:00|10202.8|10197.8|10206.2|10201.2|10206.8|10201.8|10202.5|10197.5|46
1704795000000|2024-01-09 10:10:00|10206.3|10201.3|10206|10201|10207.2|10202.2|10203.4|10198.4|32
1704795300000|2024-01-09 10:15:00|10206.3|10201.3|10203.5|10198.5|10206.3|10201.3|10202.8|10197.8|15
1704795600000|2024-01-09 10:20:00|10203.7|10198.7|10203.2|10198.2|10204.5|10199.5|10202|10197|7
1704795900000|2024-01-09 10:25:00|10203.3|10198.3|10198.7|10193.7|10203.3|10198.3|10196.8|10191.8|35
1704796200000|2024-01-09 10:30:00|10198.8|10193.8|10199.3|10194.3|10202|10197|10198.8|10193.8|17
1704796500000|2024-01-09 10:35:00|10199|10194|10199.8|10194.8|10201.5|10196.5|10198.3|10193.3|6
1704796800000|2024-01-09 10:40:00|10200|10195|10204.2|10199.2|10204.3|10199.3|10199.8|10194.8|18
1704797100000|2024-01-09 10:45:00|10204.3|10199.3|10207.2|10202.2|10209.3|10204.3|10203.6|10198.6|44
1704797400000|2024-01-09 10:50:00|10207|10202|10208.6|10203.6|10210.2|10205.2|10206.8|10201.8|10
1704797700000|2024-01-09 10:55:00|10208.8|10203.8|10208.8|10203.8|10210.8|10205.8|10208.2|10203.2|12
1704798000000|2024-01-09 11:00:00|10208.6|10203.6|10209.4|10204.4|10211.5|10206.5|10208.4|10203.4|12
1704798300000|2024-01-09 11:05:00|10209.6|10204.6|10210.7|10205.7|10211.5|10206.5|10209.4|10204.4|22
1704798600000|2024-01-09 11:10:00|10210.8|10205.8|10212.8|10207.8|10213.3|10208.3|10210.8|10205.8|55
1704798900000|2024-01-09 11:15:00|10212.6|10207.6|10212.6|10207.6|10212.8|10207.8|10210.8|10205.8|21
1704799200000|2024-01-09 11:20:00|10212.8|10207.8|10211.8|10206.8|10213.6|10208.6|10211.8|10206.8|77
1704799500000|2024-01-09 11:25:00|10212|10207|10210.4|10205.4|10212|10207|10209.4|10204.4|14
1704799800000|2024-01-09 11:30:00|10210.3|10205.3|10213.4|10208.4|10214.2|10209.2|10210.3|10205.3|50
1704800100000|2024-01-09 11:35:00|10213.6|10208.6|10214.8|10209.8|10215.8|10210.8|10212.9|10207.9|28
1704800400000|2024-01-09 11:40:00|10214.6|10209.6|10214.8|10209.8|10215.4|10210.4|10213.8|10208.8|69
1704800700000|2024-01-09 11:45:00|10215|10210|10212.4|10207.4|10215.3|10210.3|10212.4|10207.4|28
1704801000000|2024-01-09 11:50:00|10212.8|10207.8|10214.4|10209.4|10215.6|10210.6|10212.4|10207.4|63
1704801300000|2024-01-09 11:55:00|10214.3|10209.3|10212.6|10207.6|10214.8|10209.8|10211.9|10206.9|40
1704801600000|2024-01-09 12:00:00|10212.8|10207.8|10214.9|10209.9|10215.1|10210.1|10212.4|10207.4|32
1704801900000|2024-01-09 12:05:00|10214.8|10209.8|10211.9|10206.9|10214.8|10209.8|10211.9|10206.9|21
1704802200000|2024-01-09 12:10:00|10211.8|10206.8|10211.3|10206.3|10213.1|10208.1|10209.9|10204.9|44
1704802500000|2024-01-09 12:15:00|10211.4|10206.4|10207.4|10202.4|10211.8|10206.8|10207.4|10202.4|20
1704802800000|2024-01-09 12:20:00|10207.6|10202.6|10204.1|10199.1|10207.8|10202.8|10203.8|10198.8|69
1704803100000|2024-01-09 12:25:00|10204|10199|10206.2|10201.2|10206.8|10201.8|10203.6|10198.6|91
1704803400000|2024-01-09 12:30:00|10206.7|10201.7|10209.8|10204.8|10210.2|10205.2|10205.7|10200.7|45
1704803700000|2024-01-09 12:35:00|10209.6|10204.6|10207.6|10202.6|10209.8|10204.8|10207|10202|11
1704804000000|2024-01-09 12:40:00|10207.8|10202.8|10211.2|10206.2|10214.2|10209.2|10207.8|10202.8|30
1704804300000|2024-01-09 12:45:00|10211.4|10206.4|10208.4|10203.4|10211.4|10206.4|10207.9|10202.9|13
1704804600000|2024-01-09 12:50:00|10208.2|10203.2|10206.2|10201.2|10209.2|10204.2|10206|10201|14
1704804900000|2024-01-09 12:55:00|10206|10201|10204.6|10199.6|10206|10201|10203.4|10198.4|19
1704805200000|2024-01-09 13:00:00|10204.7|10199.7|10208|10203|10208.9|10203.9|10203.6|10198.6|43
1704805500000|2024-01-09 13:05:00|10207.8|10202.8|10205.6|10200.6|10209.2|10204.2|10205.2|10200.2|18
1704805800000|2024-01-09 13:10:00|10205.7|10200.7|10200.7|10195.7|10205.7|10200.7|10199.8|10194.8|140
1704806100000|2024-01-09 13:15:00|10200.8|10195.8|10202.5|10197.5|10202.7|10197.7|10199.4|10194.4|99
1704806400000|2024-01-09 13:20:00|10202.8|10197.8|10209.8|10204.8|10210.2|10205.2|10202.8|10197.8|68
1704806700000|2024-01-09 13:25:00|10209.6|10204.6|10209.1|10204.1|10211.2|10206.2|10208.4|10203.4|45
1704807000000|2024-01-09 13:30:00|10209.5|10204.5|10208.4|10203.4|10211.2|10206.2|10206.8|10201.8|28
1704807300000|2024-01-09 13:35:00|10208.5|10203.5|10200.5|10195.5|10209.5|10204.5|10199.2|10194.2|41
1704807600000|2024-01-09 13:40:00|10200.7|10195.7|10205.6|10200.6|10205.7|10200.7|10200.5|10195.5|25
1704807900000|2024-01-09 13:45:00|10205.5|10200.5|10204.4|10199.4|10207.1|10202.1|10201.9|10196.9|35
1704808200000|2024-01-09 13:50:00|10204.7|10199.7|10203.9|10198.9|10208.1|10203.1|10202.4|10197.4|15
1704808500000|2024-01-09 13:55:00|10204.1|10199.1|10199.5|10194.5|10205.4|10200.4|10198.9|10193.9|77
1704808800000|2024-01-09 14:00:00|10199.3|10194.3|10201.3|10196.3|10201.5|10196.5|10197.6|10192.6|102
1704809100000|2024-01-09 14:05:00|10201.5|10196.5|10200.8|10195.8|10205.8|10200.8|10200.3|10195.3|54
1704809400000|2024-01-09 14:10:00|10200.7|10195.7|10201.7|10196.7|10203.2|10198.2|10199.3|10194.3|44
1704809700000|2024-01-09 14:15:00|10201.5|10196.5|10204.2|10199.2|10205.4|10200.4|10198.8|10193.8|58
1704810000000|2024-01-09 14:20:00|10204.1|10199.1|10204.6|10199.6|10205.7|10200.7|10203.3|10198.3|28
1704810300000|2024-01-09 14:25:00|10204.7|10199.7|10203.3|10198.3|10205.3|10200.3|10200.7|10195.7|19
1704810600000|2024-01-09 14:30:00|10203.5|10198.5|10199.3|10194.3|10203.7|10198.7|10197.9|10192.9|45
1704810900000|2024-01-09 14:35:00|10199.5|10194.5|10201.5|10196.5|10201.7|10196.7|10196.5|10191.5|220
1704811200000|2024-01-09 14:40:00|10201.3|10196.3|10204.2|10199.2|10204.7|10199.7|10200.8|10195.8|50
1704811500000|2024-01-09 14:45:00|10204.3|10199.3|10203.7|10198.7|10205.7|10200.7|10200.3|10195.3|65
1704811800000|2024-01-09 14:50:00|10203.9|10198.9|10203.8|10198.8|10204.7|10199.7|10203.8|10198.8|1
1704812100000|2024-01-09 14:55:00|10204.9|10199.9|10203.9|10198.9|10206.8|10201.8|10203.4|10198.4|48
1704812400000|2024-01-09 15:00:00|10203.8|10198.8|10205.7|10200.7|10207.3|10202.3|10202.5|10197.5|60
1704812700000|2024-01-09 15:05:00|10205.9|10200.9|10207.1|10202.1|10208.3|10203.3|10204.4|10199.4|72
1704813000000|2024-01-09 15:10:00|10207.3|10202.3|10206|10201|10209.1|10204.1|10205.1|10200.1|58
1704813300000|2024-01-09 15:15:00|10205.8|10200.8|10203.9|10198.9|10206.5|10201.5|10202.5|10197.5|28
1704813600000|2024-01-09 15:20:00|10203.8|10198.8|10206.3|10201.3|10207|10202|10203.7|10198.7|10
1704813900000|2024-01-09 15:25:00|10206.5|10201.5|10208.3|10203.3|10210.3|10205.3|10205.3|10200.3|56
1704814200000|2024-01-09 15:30:00|10208.5|10203.5|10211.3|10206.3|10212.3|10207.3|10208.3|10203.3|130
1704814500000|2024-01-09 15:35:00|10211.1|10206.1|10211.9|10206.9|10212.9|10207.9|10210|10205|37
1704814800000|2024-01-09 15:40:00|10211.7|10206.7|10217.9|10212.9|10218.1|10213.1|10211.7|10206.7|177
1704815100000|2024-01-09 15:45:00|10218.1|10213.1|10221.3|10216.3|10221.5|10216.5|10217.7|10212.7|59
1704815400000|2024-01-09 15:50:00|10221.4|10216.4|10222.3|10217.3|10223.4|10218.4|10219.9|10214.9|34
1704815700000|2024-01-09 15:55:00|10222|10217|10225.8|10220.8|10226.2|10221.2|10220.8|10215.8|110
1704816000000|2024-01-09 16:00:00|10225.6|10220.6|10226.6|10221.6|10227.1|10222.1|10223.8|10218.8|100
1704816300000|2024-01-09 16:05:00|10226.8|10221.8|10231.8|10226.8|10232.9|10227.9|10226.8|10221.8|69
1704816600000|2024-01-09 16:10:00|10232|10227|10228.1|10223.1|10232|10227|10227.6|10222.6|24
1704816900000|2024-01-09 16:15:00|10228.3|10223.3|10225.3|10220.3|10229.1|10224.1|10224.7|10219.7|45
1704817200000|2024-01-09 16:20:00|10225.1|10220.1|10219.8|10214.8|10225.5|10220.5|10219.3|10214.3|69
1704817500000|2024-01-09 16:25:00|10219.9|10214.9|10220.8|10215.8|10221.6|10216.6|10217.4|10212.4|205
1704817800000|2024-01-09 16:30:00|10220.5|10215.5|10218.9|10213.9|10220.7|10215.7|10218.3|10213.3|47
1704818100000|2024-01-09 16:35:00|10219.1|10214.1|10217.7|10212.7|10220.1|10215.1|10216.6|10211.6|158
1704818400000|2024-01-09 16:40:00|10217.8|10212.8|10223.1|10218.1|10223.6|10218.6|10217.8|10212.8|68
1704818700000|2024-01-09 16:45:00|10222.9|10217.9|10218.3|10213.3|10223.1|10218.1|10217.9|10212.9|15
1704819000000|2024-01-09 16:50:00|10218.4|10213.4|10216.6|10211.6|10218.4|10213.4|10215.4|10210.4|83
1704819300000|2024-01-09 16:55:00|10216.4|10211.4|10213.4|10208.4|10216.9|10211.9|10213.4|10208.4|59
1704819600000|2024-01-09 17:00:00|10213.3|10208.3|10215.9|10210.9|10215.9|10210.9|10212.9|10207.9|65
1704819900000|2024-01-09 17:05:00|10216.2|10211.2|10215.1|10210.1|10217.4|10212.4|10213.9|10208.9|74
1704820200000|2024-01-09 17:10:00|10214.9|10209.9|10216.2|10211.2|10217.4|10212.4|10212.9|10207.9|46
1704820500000|2024-01-09 17:15:00|10216.4|10211.4|10217.8|10212.8|10218.5|10213.5|10215|10210|36
1704820800000|2024-01-09 17:20:00|10217.7|10212.7|10216.7|10211.7|10218.4|10213.4|10216.2|10211.2|34
1704821100000|2024-01-09 17:25:00|10216.6|10211.6|10212.9|10207.9|10216.6|10211.6|10212.2|10207.2|55
1704821400000|2024-01-09 17:30:00|10212.7|10207.7|10213.4|10208.4|10215.8|10210.8|10211.7|10206.7|61
1704821700000|2024-01-09 17:35:00|10213.6|10208.6|10216.7|10211.7|10216.7|10211.7|10213.2|10208.2|29
1704822000000|2024-01-09 17:40:00|10216.4|10211.4|10213.7|10208.7|10216.6|10211.6|10212.7|10207.7|8
1704822300000|2024-01-09 17:45:00|10213.4|10208.4|10213.1|10208.1|10213.9|10208.9|10212.1|10207.1|14
1704822600000|2024-01-09 17:50:00|10213.2|10208.2|10213.2|10208.2|10215.2|10210.2|10212.7|10207.7|18
1704822900000|2024-01-09 17:55:00|10213.6|10208.6|10215.2|10210.2|10216|10211|10213.4|10208.4|32
1704823200000|2024-01-09 18:00:00|10215.6|10210.6|10210.2|10205.2|10217.7|10212.7|10209.5|10204.5|129
1704823500000|2024-01-09 18:05:00|10210.4|10205.4|10215.5|10210.5|10215.7|10210.7|10209.8|10204.8|42
1704823800000|2024-01-09 18:10:00|10215.4|10210.4|10212.2|10207.2|10215.5|10210.5|10212.2|10207.2|33
1704824100000|2024-01-09 18:15:00|10212.4|10207.4|10213.2|10208.2|10213.3|10208.3|10211.2|10206.2|14
1704824400000|2024-01-09 18:20:00|10213.4|10208.4|10217|10212|10217.2|10212.2|10212.8|10207.8|32
1704824700000|2024-01-09 18:25:00|10217.2|10212.2|10220.3|10215.3|10220.8|10215.8|10217|10212|43
1704825000000|2024-01-09 18:30:00|10220.8|10215.8|10224.8|10219.8|10225.7|10220.7|10220.3|10215.3|44
1704825300000|2024-01-09 18:35:00|10224.7|10219.7|10224.2|10219.2|10225.1|10220.1|10222.2|10217.2|30
1704825600000|2024-01-09 18:40:00|10224|10219|10225|10220|10225.5|10220.5|10223.8|10218.8|30
1704825900000|2024-01-09 18:45:00|10224.7|10219.7|10224.2|10219.2|10226.5|10221.5|10223.5|10218.5|28
1704826200000|2024-01-09 18:50:00|10224.4|10219.4|10223.5|10218.5|10225|10220|10222|10217|37
1704826500000|2024-01-09 18:55:00|10223.3|10218.3|10224|10219|10225.2|10220.2|10223.1|10218.1|11
1704826800000|2024-01-09 19:00:00|10223.8|10218.8|10223.5|10218.5|10224.5|10219.5|10221.5|10216.5|7
1704827100000|2024-01-09 19:05:00|10223.3|10218.3|10221.3|10216.3|10224|10219|10220|10215|21
1704827400000|2024-01-09 19:10:00|10221.2|10216.2|10223.2|10218.2|10223.5|10218.5|10221|10216|14
1704827700000|2024-01-09 19:15:00|10223.4|10218.4|10223.5|10218.5|10225|10220|10223.2|10218.2|7
1704828000000|2024-01-09 19:20:00|10223.7|10218.7|10223.5|10218.5|10224.5|10219.5|10222.5|10217.5|9
1704828300000|2024-01-09 19:25:00|10223.8|10218.8|10225|10220|10225.9|10220.9|10223.3|10218.3|15
1704828600000|2024-01-09 19:30:00|10225.1|10220.1|10225.4|10220.4|10226.4|10221.4|10224.1|10219.1|9
1704828900000|2024-01-09 19:35:00|10225.2|10220.2|10226.2|10221.2|10227|10222|10224.5|10219.5|5
1704829200000|2024-01-09 19:40:00|10226|10221|10227|10222|10227.6|10222.6|10225.5|10220.5|2
1704829500000|2024-01-09 19:45:00|10227.2|10222.2|10226.4|10221.4|10227.9|10222.9|10226.4|10221.4|14
1704829800000|2024-01-09 19:50:00|10226.5|10221.5|10225.4|10220.4|10227.4|10222.4|10225|10220|32
1704830100000|2024-01-09 19:55:00|10225.7|10220.7|10222.6|10217.6|10226.5|10221.5|10222.6|10217.6|116
1704830400000|2024-01-09 20:00:00|10222.4|10217.4|10220|10215|10222.6|10217.6|10219.1|10214.1|157
1704830700000|2024-01-09 20:05:00|10219.8|10214.8|10220|10215|10221.7|10216.7|10219.5|10214.5|7
1704831000000|2024-01-09 20:10:00|10219.8|10214.8|10219.4|10214.4|10219.9|10214.9|10217.7|10212.7|41
1704831300000|2024-01-09 20:15:00|10219.5|10214.5|10220|10215|10221|10216|10219.1|10214.1|15
1704831600000|2024-01-09 20:20:00|10220.3|10215.3|10220|10215|10220.5|10215.5|10218.3|10213.3|4
1704831900000|2024-01-09 20:25:00|10220.2|10215.2|10220.4|10215.4|10221|10216|10219.5|10214.5|8
1704832200000|2024-01-09 20:30:00|10220.3|10215.3|10219.2|10214.2|10220.9|10215.9|10218.8|10213.8|7
1704832500000|2024-01-09 20:35:00|10219.4|10214.4|10220|10215|10220.4|10215.4|10218.9|10213.9|2
1704832800000|2024-01-09 20:40:00|10219.7|10214.7|10220.5|10215.5|10221.4|10216.4|10219.5|10214.5|5
1704833100000|2024-01-09 20:45:00|10221|10216|10222|10217|10222|10217|10221|10216|21
1704833400000|2024-01-09 20:50:00|10221.7|10216.7|10221.2|10216.2|10223.4|10218.4|10221|10216|14
1704833700000|2024-01-09 20:55:00|10221|10216|10220.7|10215.7|10221.5|10216.5|10220|10215|57
1704834000000|2024-01-09 21:00:00|10220.9|10215.9|10219.7|10214.7|10221.2|10216.2|10219.4|10214.4|25
1704834300000|2024-01-09 21:05:00|10219.9|10214.9|10220.2|10215.2|10220.7|10215.7|10219.2|10214.2|2
1704834600000|2024-01-09 21:10:00|10220.4|10215.4|10219.9|10214.9|10220.4|10215.4|10219.4|10214.4|17
1704834900000|2024-01-09 21:15:00|10219.7|10214.7|10219.4|10214.4|10219.9|10214.9|10219.3|10214.3|7
1704835200000|2024-01-09 21:20:00|10219.5|10214.5|10219|10214|10219.9|10214.9|10218.7|10213.7|0
1704835500000|2024-01-09 21:25:00|10218.9|10213.9|10218.9|10213.9|10219.7|10214.7|10217.9|10212.9|5
1704835800000|2024-01-09 21:30:00|10218.7|10213.7|10217.9|10212.9|10218.9|10213.9|10217.7|10212.7|23
1704836100000|2024-01-09 21:35:00|10218.2|10213.2|10218.3|10213.3|10218.5|10213.5|10217.7|10212.7|1
1704836400000|2024-01-09 21:40:00|10218.2|10213.2|10218.3|10213.3|10218.3|10213.3|10217.7|10212.7|1
1704836700000|2024-01-09 21:45:00|10218.1|10213.1|10218.2|10213.2|10218.5|10213.5|10217.7|10212.7|22
1704837000000|2024-01-09 21:50:00|10218.1|10213.1|10217.9|10212.9|10218.1|10213.1|10217.7|10212.7|9
1704837300000|2024-01-09 21:55:00|10218.2|10213.2|10218.6|10213.6|10218.6|10213.6|10217.5|10212.5|12
1704837600000|2024-01-09 22:00:00|10219.1|10214.1|10219.1|10214.1|10219.1|10214.1|10219.1|10214.1|0
1704848400000|2024-01-10 01:00:00|10218.5|10213.5|10220.2|10215.2|10220.6|10215.6|10218.5|10213.5|16
1704848700000|2024-01-10 01:05:00|10220.4|10215.4|10222.1|10217.1|10222.4|10217.4|10219.7|10214.7|20
1704849000000|2024-01-10 01:10:00|10222.2|10217.2|10223.1|10218.1|10223.8|10218.8|10221.9|10216.9|17
1704849300000|2024-01-10 01:15:00|10222.9|10217.9|10221.5|10216.5|10223.6|10218.6|10220.7|10215.7|3
1704849600000|2024-01-10 01:20:00|10221.6|10216.6|10222.6|10217.6|10222.9|10217.9|10221.3|10216.3|5
1704849900000|2024-01-10 01:25:00|10222.7|10217.7|10222.2|10217.2|10223.7|10218.7|10222.2|10217.2|6
1704850200000|2024-01-10 01:30:00|10222.4|10217.4|10222.2|10217.2|10222.9|10217.9|10221.2|10216.2|5
1704850500000|2024-01-10 01:35:00|10222.4|10217.4|10219.9|10214.9|10222.4|10217.4|10219.9|10214.9|4
1704850800000|2024-01-10 01:40:00|10220.1|10215.1|10220.6|10215.6|10220.6|10215.6|10218.4|10213.4|1
1704851100000|2024-01-10 01:45:00|10220.4|10215.4|10219.7|10214.7|10221.9|10216.9|10219.7|10214.7|4
1704851400000|2024-01-10 01:50:00|10219.9|10214.9|10220.2|10215.2|10220.7|10215.7|10219.5|10214.5|3
1704851700000|2024-01-10 01:55:00|10219.9|10214.9|10219.2|10214.2|10219.9|10214.9|10218.5|10213.5|33
1704852000000|2024-01-10 02:00:00|10219.4|10214.4|10218.3|10213.3|10219.5|10214.5|10217.3|10212.3|48
1704852300000|2024-01-10 02:05:00|10218.5|10213.5|10218.7|10213.7|10218.7|10213.7|10217.6|10212.6|3
1704852600000|2024-01-10 02:10:00|10219|10214|10218.8|10213.8|10219.3|10214.3|10218.3|10213.3|5
1704852900000|2024-01-10 02:15:00|10219|10214|10216.9|10211.9|10219.2|10214.2|10216.4|10211.4|4
1704853200000|2024-01-10 02:20:00|10216.7|10211.7|10217.8|10212.8|10217.8|10212.8|10216.5|10211.5|3
1704853500000|2024-01-10 02:25:00|10218|10213|10218.9|10213.9|10219|10214|10217.3|10212.3|2
1704853800000|2024-01-10 02:30:00|10219|10214|10220.2|10215.2|10220.5|10215.5|10218.9|10213.9|8
1704854100000|2024-01-10 02:35:00|10220.4|10215.4|10220.2|10215.2|10221.2|10216.2|10219.5|10214.5|9
1704854400000|2024-01-10 02:40:00|10220.3|10215.3|10219.3|10214.3|10220.8|10215.8|10219.3|10214.3|7
1704854700000|2024-01-10 02:45:00|10219.2|10214.2|10218|10213|10219.7|10214.7|10217.9|10212.9|21
1704855000000|2024-01-10 02:50:00|10217.8|10212.8|10220.2|10215.2|10220.2|10215.2|10217.7|10212.7|2
1704855300000|2024-01-10 02:55:00|10220.3|10215.3|10220|10215|10221.2|10216.2|10219|10214|9
1704855600000|2024-01-10 03:00:00|10219.8|10214.8|10219|10214|10220|10215|10218.8|10213.8|1
1704855900000|2024-01-10 03:05:00|10219.2|10214.2|10220.5|10215.5|10221.2|10216.2|10219|10214|3
1704856200000|2024-01-10 03:10:00|10220.7|10215.7|10221.3|10216.3|10222.2|10217.2|10220.7|10215.7|12
1704856500000|2024-01-10 03:15:00|10221.2|10216.2|10219.8|10214.8|10221.3|10216.3|10219.5|10214.5|2
1704856800000|2024-01-10 03:20:00|10219.7|10214.7|10219.5|10214.5|10219.8|10214.8|10217.8|10212.8|3
1704857100000|2024-01-10 03:25:00|10219.7|10214.7|10218.3|10213.3|10219.8|10214.8|10217.5|10212.5|0
1704857400000|2024-01-10 03:30:00|10218.5|10213.5|10220.3|10215.3|10220.5|10215.5|10218|10213|3
1704857700000|2024-01-10 03:35:00|10220.2|10215.2|10219|10214|10220.7|10215.7|10219|10214|2
1704858000000|2024-01-10 03:40:00|10219.2|10214.2|10220.3|10215.3|10220.7|10215.7|10218.8|10213.8|1
1704858300000|2024-01-10 03:45:00|10220.2|10215.2|10220.8|10215.8|10221.5|10216.5|10220.2|10215.2|0
1704858600000|2024-01-10 03:50:00|10221|10216|10222.1|10217.1|10222.3|10217.3|10220.5|10215.5|2
1704858900000|2024-01-10 03:55:00|10222.3|10217.3|10223|10218|10224.1|10219.1|10222|10217|1
1704859200000|2024-01-10 04:00:00|10223.1|10218.1|10222.6|10217.6|10223.3|10218.3|10222.1|10217.1|6
1704859500000|2024-01-10 04:05:00|10222.5|10217.5|10222.6|10217.6|10222.6|10217.6|10221.8|10216.8|3
1704859800000|2024-01-10 04:10:00|10222.8|10217.8|10222.1|10217.1|10223|10218|10221.8|10216.8|7
1704860100000|2024-01-10 04:15:00|10222|10217|10221.6|10216.6|10222.1|10217.1|10221.3|10216.3|2
1704860400000|2024-01-10 04:20:00|10221.8|10216.8|10222.5|10217.5|10222.6|10217.6|10221.8|10216.8|1
1704860700000|2024-01-10 04:25:00|10222.2|10217.2|10221.8|10216.8|10223.1|10218.1|10221.6|10216.6|4
1704861000000|2024-01-10 04:30:00|10222|10217|10222|10217|10222.5|10217.5|10221.5|10216.5|3
1704861300000|2024-01-10 04:35:00|10221.8|10216.8|10221|10216|10222|10217|10221|10216|2
1704861600000|2024-01-10 04:40:00|10221.1|10216.1|10220.3|10215.3|10221.1|10216.1|10219.8|10214.8|3
1704861900000|2024-01-10 04:45:00|10220.5|10215.5|10219.8|10214.8|10220.5|10215.5|10219.6|10214.6|2
1704862200000|2024-01-10 04:50:00|10219.6|10214.6|10221.1|10216.1|10221.3|10216.3|10219.6|10214.6|2
1704862500000|2024-01-10 04:55:00|10221.3|10216.3|10220.9|10215.9|10221.3|10216.3|10220.6|10215.6|1
1704862800000|2024-01-10 05:00:00|10220.7|10215.7|10220.8|10215.8|10221.6|10216.6|10220.5|10215.5|0
1704863100000|2024-01-10 05:05:00|10220.6|10215.6|10221.3|10216.3|10221.5|10216.5|10220|10215|0
1704863400000|2024-01-10 05:10:00|10221.1|10216.1|10221.6|10216.6|10222.3|10217.3|10221.1|10216.1|6
1704863700000|2024-01-10 05:15:00|10221.5|10216.5|10221.6|10216.6|10222|10217|10221.5|10216.5|2
1704864000000|2024-01-10 05:20:00|10221.5|10216.5|10221.6|10216.6|10222|10217|10221.3|10216.3|9
1704864300000|2024-01-10 05:25:00|10221.8|10216.8|10219.5|10214.5|10221.8|10216.8|10218.6|10213.6|8
1704864600000|2024-01-10 05:30:00|10219.6|10214.6|10219|10214|10219.8|10214.8|10218.6|10213.6|2
1704864900000|2024-01-10 05:35:00|10219.1|10214.1|10218.6|10213.6|10219.8|10214.8|10218.6|10213.6|7
1704865200000|2024-01-10 05:40:00|10218.5|10213.5|10219.1|10214.1|10220|10215|10218.5|10213.5|5
1704865500000|2024-01-10 05:45:00|10219|10214|10219.8|10214.8|10220.5|10215.5|10218.8|10213.8|31
1704865800000|2024-01-10 05:50:00|10219.6|10214.6|10219.5|10214.5|10220.6|10215.6|10219.5|10214.5|2
1704866100000|2024-01-10 05:55:00|10219.6|10214.6|10220.1|10215.1|10220.5|10215.5|10219.3|10214.3|3
1704866400000|2024-01-10 06:00:00|10220.3|10215.3|10221.3|10216.3|10221.8|10216.8|10220.1|10215.1|3
1704866700000|2024-01-10 06:05:00|10221.5|10216.5|10222.9|10217.9|10223.4|10218.4|10221.5|10216.5|5
1704867000000|2024-01-10 06:10:00|10223.2|10218.2|10223.9|10218.9|10224.5|10219.5|10222.6|10217.6|7
1704867300000|2024-01-10 06:15:00|10223.8|10218.8|10223.9|10218.9|10225.4|10220.4|10223.7|10218.7|6
1704867600000|2024-01-10 06:20:00|10224.1|10219.1|10221|10216|10224.3|10219.3|10220.6|10215.6|9
1704867900000|2024-01-10 06:25:00|10221.2|10216.2|10222.5|10217.5|10222.7|10217.7|10221.1|10216.1|2
1704868200000|2024-01-10 06:30:00|10222.4|10217.4|10223.8|10218.8|10223.8|10218.8|10222.2|10217.2|5
1704868500000|2024-01-10 06:35:00|10223.9|10218.9|10225|10220|10225|10220|10223.4|10218.4|5
1704868800000|2024-01-10 06:40:00|10224.8|10219.8|10225.8|10220.8|10226.6|10221.6|10224.8|10219.8|6
1704869100000|2024-01-10 06:45:00|10226|10221|10227.9|10222.9|10228.1|10223.1|10225.1|10220.1|8
1704869400000|2024-01-10 06:50:00|10228.1|10223.1|10229.2|10224.2|10230.4|10225.4|10227.6|10222.6|10
1704869700000|2024-01-10 06:55:00|10229.4|10224.4|10229.7|10224.7|10230.7|10225.7|10228.7|10223.7|28
1704870000000|2024-01-10 07:00:00|10229.6|10224.6|10226.9|10221.9|10229.6|10224.6|10225.9|10220.9|23
1704870300000|2024-01-10 07:05:00|10227.1|10222.1|10226.7|10221.7|10227.9|10222.9|10225.7|10220.7|12
1704870600000|2024-01-10 07:10:00|10226.9|10221.9|10228.1|10223.1|10230.1|10225.1|10226.9|10221.9|17
1704870900000|2024-01-10 07:15:00|10227.9|10222.9|10225.4|10220.4|10229.7|10224.7|10225.2|10220.2|26
1704871200000|2024-01-10 07:20:00|10225.6|10220.6|10222.7|10217.7|10226.7|10221.7|10221.7|10216.7|28
1704871500000|2024-01-10 07:25:00|10222.9|10217.9|10222.6|10217.6|10224.8|10219.8|10221.7|10216.7|17
1704871800000|2024-01-10 07:30:00|10222.8|10217.8|10220.3|10215.3|10223.6|10218.6|10219.7|10214.7|17
1704872100000|2024-01-10 07:35:00|10220.2|10215.2|10217.5|10212.5|10220.3|10215.3|10217.5|10212.5|28
1704872400000|2024-01-10 07:40:00|10217.6|10212.6|10217.7|10212.7|10218.5|10213.5|10216.8|10211.8|14
1704872700000|2024-01-10 07:45:00|10217.6|10212.6|10214.2|10209.2|10217.6|10212.6|10213.6|10208.6|58
1704873000000|2024-01-10 07:50:00|10213.9|10208.9|10218.6|10213.6|10218.8|10213.8|10213.6|10208.6|30
1704873300000|2024-01-10 07:55:00|10218.4|10213.4|10225.7|10220.7|10226|10221|10218.4|10213.4|117
1704873600000|2024-01-10 08:00:00|10225.8|10220.8|10224.1|10219.1|10228.4|10223.4|10222.7|10217.7|147
1704873900000|2024-01-10 08:05:00|10224.3|10219.3|10220.6|10215.6|10224.3|10219.3|10219.7|10214.7|28
1704874200000|2024-01-10 08:10:00|10220.4|10215.4|10222.6|10217.6|10224.1|10219.1|10220.4|10215.4|9
1704874500000|2024-01-10 08:15:00|10222.8|10217.8|10220.8|10215.8|10223.1|10218.1|10220.1|10215.1|21
1704874800000|2024-01-10 08:20:00|10221|10216|10217.6|10212.6|10221|10216|10216.1|10211.1|21
1704875100000|2024-01-10 08:25:00|10217.5|10212.5|10216|10211|10219.5|10214.5|10215.1|10210.1|7
1704875400000|2024-01-10 08:30:00|10216.1|10211.1|10219|10214|10219.3|10214.3|10216.1|10211.1|15
1704875700000|2024-01-10 08:35:00|10218.8|10213.8|10217.3|10212.3|10219.8|10214.8|10217.3|10212.3|16
1704876000000|2024-01-10 08:40:00|10217.1|10212.1|10217.4|10212.4|10219.4|10214.4|10217.1|10212.1|12
1704876300000|2024-01-10 08:45:00|10217.6|10212.6|10215.8|10210.8|10218|10213|10214.6|10209.6|23
1704876600000|2024-01-10 08:50:00|10215.6|10210.6|10216.3|10211.3|10217.8|10212.8|10215.4|10210.4|13
1704876900000|2024-01-10 08:55:00|10216.1|10211.1|10214.1|10209.1|10216.6|10211.6|10212.8|10207.8|44
1704877200000|2024-01-10 09:00:00|10214.3|10209.3|10214.6|10209.6|10215.5|10210.5|10213.1|10208.1|30
1704877500000|2024-01-10 09:05:00|10214.9|10209.9|10211.7|10206.7|10214.9|10209.9|10210.3|10205.3|32
1704877800000|2024-01-10 09:10:00|10211.9|10206.9|10208.4|10203.4|10212.1|10207.1|10207.9|10202.9|19
1704878100000|2024-01-10 09:15:00|10208.3|10203.3|10209.3|10204.3|10209.9|10204.9|10208.1|10203.1|20
1704878400000|2024-01-10 09:20:00|10209.1|10204.1|10208.4|10203.4|10209.8|10204.8|10208.1|10203.1|11
1704878700000|2024-01-10 09:25:00|10208.2|10203.2|10209.8|10204.8|10209.8|10204.8|10207.7|10202.7|19
1704879000000|2024-01-10 09:30:00|10209.6|10204.6|10207.9|10202.9|10209.8|10204.8|10207.6|10202.6|12
1704879300000|2024-01-10 09:35:00|10208.1|10203.1|10208.1|10203.1|10209.1|10204.1|10205.7|10200.7|14
1704879600000|2024-01-10 09:40:00|10208.2|10203.2|10209.6|10204.6|10209.6|10204.6|10207.2|10202.2|18
1704879900000|2024-01-10 09:45:00|10209.7|10204.7|10210.2|10205.2|10211.9|10206.9|10209.6|10204.6|13
1704880200000|2024-01-10 09:50:00|10210.4|10205.4|10209.1|10204.1|10211|10206|10208.7|10203.7|18
1704880500000|2024-01-10 09:55:00|10208.9|10203.9|10209.7|10204.7|10209.9|10204.9|10208.1|10203.1|6
1704880800000|2024-01-10 10:00:00|10209.8|10204.8|10205.2|10200.2|10211.2|10206.2|10205.1|10200.1|41
1704881100000|2024-01-10 10:05:00|10205.4|10200.4|10207.1|10202.1|10207.2|10202.2|10202.7|10197.7|65
1704881400000|2024-01-10 10:10:00|10206.9|10201.9|10205.9|10200.9|10207.7|10202.7|10205.6|10200.6|8
1704881700000|2024-01-10 10:15:00|10206.1|10201.1|10206.2|10201.2|10206.4|10201.4|10205.1|10200.1|5
1704882000000|2024-01-10 10:20:00|10206.1|10201.1|10205.4|10200.4|10208.1|10203.1|10204.9|10199.9|21
1704882300000|2024-01-10 10:25:00|10205.2|10200.2|10205.6|10200.6|10205.6|10200.6|10204.2|10199.2|13
1704882600000|2024-01-10 10:30:00|10205.4|10200.4|10207|10202|10208.1|10203.1|10205.4|10200.4|4
1704882900000|2024-01-10 10:35:00|10206.9|10201.9|10207.5|10202.5|10207.7|10202.7|10205.5|10200.5|20
1704883200000|2024-01-10 10:40:00|10207.4|10202.4|10209.2|10204.2|10209.9|10204.9|10207.4|10202.4|131
1704883500000|2024-01-10 10:45:00|10209|10204|10206.2|10201.2|10209.7|10204.7|10205.9|10200.9|7
1704883800000|2024-01-10 10:50:00|10206.4|10201.4|10206.4|10201.4|10207.7|10202.7|10205.2|10200.2|33
1704884100000|2024-01-10 10:55:00|10206.2|10201.2|10208.7|10203.7|10209.4|10204.4|10205.9|10200.9|12
1704884400000|2024-01-10 11:00:00|10208.2|10203.2|10208|10203|10209.3|10204.3|10207.5|10202.5|8
1704884700000|2024-01-10 11:05:00|10208.2|10203.2|10207.7|10202.7|10209|10204|10206.9|10201.9|3
1704885000000|2024-01-10 11:10:00|10207.5|10202.5|10205.7|10200.7|10208|10203|10204.7|10199.7|24
1704885300000|2024-01-10 11:15:00|10205.5|10200.5|10207.4|10202.4|10208|10203|10205.5|10200.5|2
1704885600000|2024-01-10 11:20:00|10207.5|10202.5|10208.9|10203.9|10209.2|10204.2|10206.9|10201.9|7
1704885900000|2024-01-10 11:25:00|10208.7|10203.7|10213|10208|10213.5|10208.5|10208.7|10203.7|12
1704886200000|2024-01-10 11:30:00|10213.4|10208.4|10214|10209|10214.7|10209.7|10212.3|10207.3|15
1704886500000|2024-01-10 11:35:00|10214.2|10209.2|10215.7|10210.7|10215.9|10210.9|10213.3|10208.3|15
1704886800000|2024-01-10 11:40:00|10215.9|10210.9|10213.3|10208.3|10216.2|10211.2|10213.3|10208.3|28
1704887100000|2024-01-10 11:45:00|10213|10208|10213|10208|10213.7|10208.7|10212.2|10207.2|8
1704887400000|2024-01-10 11:50:00|10212.8|10207.8|10212.7|10207.7|10214|10209|10212.7|10207.7|12
1704887700000|2024-01-10 11:55:00|10212.3|10207.3|10211.7|10206.7|10212.3|10207.3|10210.7|10205.7|7
1704888000000|2024-01-10 12:00:00|10211.9|10206.9|10210.3|10205.3|10212|10207|10210.2|10205.2|14
1704888300000|2024-01-10 12:05:00|10210.5|10205.5|10211|10206|10211|10206|10208|10203|11
1704888600000|2024-01-10 12:10:00|10211.2|10206.2|10209.7|10204.7|10211.8|10206.8|10208.2|10203.2|3
1704888900000|2024-01-10 12:15:00|10209.5|10204.5|10211.8|10206.8|10212.2|10207.2|10208.8|10203.8|3
1704889200000|2024-01-10 12:20:00|10211.7|10206.7|10210.7|10205.7|10212.7|10207.7|10210.3|10205.3|22
1704889500000|2024-01-10 12:25:00|10210.5|10205.5|10209.1|10204.1|10210.7|10205.7|10208.7|10203.7|7
1704889800000|2024-01-10 12:30:00|10208.9|10203.9|10210.7|10205.7|10211|10206|10208.5|10203.5|25
1704890100000|2024-01-10 12:35:00|10210.8|10205.8|10212.2|10207.2|10212.4|10207.4|10209.8|10204.8|8
1704890400000|2024-01-10 12:40:00|10212.4|10207.4|10214.8|10209.8|10216.5|10211.5|10212.2|10207.2|43
1704890700000|2024-01-10 12:45:00|10214.9|10209.9|10215|10210|10215.8|10210.8|10213.6|10208.6|5
1704891000000|2024-01-10 12:50:00|10214.8|10209.8|10215.2|10210.2|10215.5|10210.5|10213.8|10208.8|3
1704891300000|2024-01-10 12:55:00|10215.3|10210.3|10216.2|10211.2|10216.5|10211.5|10213.8|10208.8|39
1704891600000|2024-01-10 13:00:00|10216.3|10211.3|10215.9|10210.9|10218.6|10213.6|10215.8|10210.8|32
1704891900000|2024-01-10 13:05:00|10216.1|10211.1|10215.6|10210.6|10217.2|10212.2|10213.8|10208.8|16
1704892200000|2024-01-10 13:10:00|10215.8|10210.8|10209.8|10204.8|10215.8|10210.8|10208.8|10203.8|30
1704892500000|2024-01-10 13:15:00|10209.5|10204.5|10213.7|10208.7|10214.4|10209.4|10208.7|10203.7|29
1704892800000|2024-01-10 13:20:00|10213.9|10208.9|10215.5|10210.5|10216|10211|10212.4|10207.4|35
1704893100000|2024-01-10 13:25:00|10215.4|10210.4|10213.4|10208.4|10217.1|10212.1|10210.6|10205.6|22
1704893400000|2024-01-10 13:30:00|10213.3|10208.3|10213.9|10208.9|10216.1|10211.1|10213.1|10208.1|11
1704893700000|2024-01-10 13:35:00|10213.7|10208.7|10212|10207|10214.8|10209.8|10211.7|10206.7|28
1704894000000|2024-01-10 13:40:00|10211.8|10206.8|10216.7|10211.7|10216.9|10211.9|10211.6|10206.6|33
1704894300000|2024-01-10 13:45:00|10216.9|10211.9|10217|10212|10218.2|10213.2|10215.5|10210.5|17
1704894600000|2024-01-10 13:50:00|10216.8|10211.8|10217|10212|10218.4|10213.4|10216.6|10211.6|13
1704894900000|2024-01-10 13:55:00|10216.8|10211.8|10219|10214|10219|10214|10215.6|10210.6|10
1704895200000|2024-01-10 14:00:00|10218.8|10213.8|10219.4|10214.4|10220.4|10215.4|10217.8|10212.8|29
1704895500000|2024-01-10 14:05:00|10219.6|10214.6|10218.6|10213.6|10220|10215|10217.6|10212.6|7
1704895800000|2024-01-10 14:10:00|10218.4|10213.4|10218.3|10213.3|10220.6|10215.6|10217.9|10212.9|15
1704896100000|2024-01-10 14:15:00|10218.4|10213.4|10221.1|10216.1|10223.2|10218.2|10218.1|10213.1|23
1704896400000|2024-01-10 14:20:00|10221.2|10216.2|10221.7|10216.7|10222.7|10217.7|10220.1|10215.1|11
1704896700000|2024-01-10 14:25:00|10221.6|10216.6|10220.6|10215.6|10222.1|10217.1|10219.2|10214.2|10
1704897000000|2024-01-10 14:30:00|10220.4|10215.4|10219.8|10214.8|10222.1|10217.1|10217.7|10212.7|55
1704897300000|2024-01-10 14:35:00|10219.6|10214.6|10221.2|10216.2|10222.1|10217.1|10218.1|10213.1|29
1704897600000|2024-01-10 14:40:00|10221.4|10216.4|10222.4|10217.4|10225.8|10220.8|10220.6|10215.6|54
1704897900000|2024-01-10 14:45:00|10222.2|10217.2|10224.9|10219.9|10225.7|10220.7|10222.1|10217.1|41
1704898200000|2024-01-10 14:50:00|10224.1|10219.1|10223.6|10218.6|10226.2|10221.2|10221.7|10216.7|35
1704898500000|2024-01-10 14:55:00|10223.7|10218.7|10220.5|10215.5|10226.2|10221.2|10219.9|10214.9|60
1704898800000|2024-01-10 15:00:00|10220.4|10215.4|10223.5|10218.5|10224.8|10219.8|10218.4|10213.4|131
1704899100000|2024-01-10 15:05:00|10223.7|10218.7|10219|10214|10224.5|10219.5|10218|10213|104
1704899400000|2024-01-10 15:10:00|10219.2|10214.2|10219|10214|10219.4|10214.4|10216|10211|39
1704899700000|2024-01-10 15:15:00|10218.9|10213.9|10218.9|10213.9|10219.4|10214.4|10217|10212|63
1704900000000|2024-01-10 15:20:00|10219|10214|10219.3|10214.3|10219.4|10214.4|10216.3|10211.3|66
1704900300000|2024-01-10 15:25:00|10219.5|10214.5|10217.6|10212.6|10220.5|10215.5|10216.8|10211.8|62
1704900600000|2024-01-10 15:30:00|10217.8|10212.8|10209.6|10204.6|10218.2|10213.2|10209.6|10204.6|137
1704900900000|2024-01-10 15:35:00|10209.8|10204.8|10210|10205|10211.5|10206.5|10207.8|10202.8|63
1704901200000|2024-01-10 15:40:00|10210.2|10205.2|10205.5|10200.5|10210.2|10205.2|10204.2|10199.2|36
1704901500000|2024-01-10 15:45:00|10205.6|10200.6|10204.6|10199.6|10205.7|10200.7|10202.1|10197.1|36
1704901800000|2024-01-10 15:50:00|10204.4|10199.4|10203.6|10198.6|10204.8|10199.8|10202|10197|35
1704902100000|2024-01-10 15:55:00|10203.3|10198.3|10204|10199|10204.8|10199.8|10202.8|10197.8|45
1704902400000|2024-01-10 16:00:00|10203.9|10198.9|10204.1|10199.1|10205.6|10200.6|10202.4|10197.4|60
1704902700000|2024-01-10 16:05:00|10203.9|10198.9|10205.2|10200.2|10206.3|10201.3|10202.6|10197.6|50
1704903000000|2024-01-10 16:10:00|10205.4|10200.4|10209.8|10204.8|10210.2|10205.2|10204.8|10199.8|30
1704903300000|2024-01-10 16:15:00|10209.6|10204.6|10210.7|10205.7|10212.2|10207.2|10209.6|10204.6|32
1704903600000|2024-01-10 16:20:00|10210.6|10205.6|10210.6|10205.6|10211.2|10206.2|10208.2|10203.2|17
1704903900000|2024-01-10 16:25:00|10210.4|10205.4|10211.2|10206.2|10213.4|10208.4|10210.2|10205.2|16
1704904200000|2024-01-10 16:30:00|10211.3|10206.3|10214.2|10209.2|10215.1|10210.1|10211.3|10206.3|117
1704904500000|2024-01-10 16:35:00|10214|10209|10216.5|10211.5|10216.8|10211.8|10213.7|10208.7|49
1704904800000|2024-01-10 16:40:00|10216.3|10211.3|10214.8|10209.8|10216.6|10211.6|10214.2|10209.2|24
1704905100000|2024-01-10 16:45:00|10214.6|10209.6|10213.2|10208.2|10214.8|10209.8|10212.2|10207.2|13
1704905400000|2024-01-10 16:50:00|10213.4|10208.4|10213.1|10208.1|10215.8|10210.8|10212.4|10207.4|38
1704905700000|2024-01-10 16:55:00|10212.9|10207.9|10210.5|10205.5|10213.1|10208.1|10210.3|10205.3|26
1704906000000|2024-01-10 17:00:00|10210.3|10205.3|10209.2|10204.2|10211.1|10206.1|10209|10204|28
1704906300000|2024-01-10 17:05:00|10209|10204|10208|10203|10209.6|10204.6|10207.5|10202.5|39
1704906600000|2024-01-10 17:10:00|10208.2|10203.2|10208|10203|10208.7|10203.7|10207|10202|13
1704906900000|2024-01-10 17:15:00|10208.2|10203.2|10207.2|10202.2|10209.2|10204.2|10206.8|10201.8|32
1704907200000|2024-01-10 17:20:00|10207|10202|10206.6|10201.6|10207.6|10202.6|10206.6|10201.6|11
1704907500000|2024-01-10 17:25:00|10206.2|10201.2|10207.3|10202.3|10208.8|10203.8|10206.2|10201.2|40
1704907800000|2024-01-10 17:30:00|10207.6|10202.6|10206.6|10201.6|10207.6|10202.6|10205.2|10200.2|24
1704908100000|2024-01-10 17:35:00|10206.4|10201.4|10204.6|10199.6|10206.6|10201.6|10204.6|10199.6|9
1704908400000|2024-01-10 17:40:00|10204.7|10199.7|10204.5|10199.5|10206.2|10201.2|10204.2|10199.2|13
1704908700000|2024-01-10 17:45:00|10204.6|10199.6|10205.1|10200.1|10205.6|10200.6|10204.3|10199.3|50
1704909000000|2024-01-10 17:50:00|10205.4|10200.4|10205.2|10200.2|10205.6|10200.6|10203.8|10198.8|27
1704909300000|2024-01-10 17:55:00|10205.4|10200.4|10204.4|10199.4|10206.3|10201.3|10204.1|10199.1|39
1704909600000|2024-01-10 18:00:00|10204.7|10199.7|10206.8|10201.8|10207.3|10202.3|10203.3|10198.3|85
1704909900000|2024-01-10 18:05:00|10207.1|10202.1|10209.6|10204.6|10210.1|10205.1|10207.1|10202.1|50
1704910200000|2024-01-10 18:10:00|10209.1|10204.1|10207.1|10202.1|10211.5|10206.5|10207|10202|28
1704910500000|2024-01-10 18:15:00|10207.3|10202.3|10205.1|10200.1|10207.7|10202.7|10204.6|10199.6|0
1704910800000|2024-01-10 18:20:00|10205|10200|10204.8|10199.8|10205.9|10200.9|10204.6|10199.6|17
1704911100000|2024-01-10 18:25:00|10204.6|10199.6|10203.4|10198.4|10204.8|10199.8|10202.8|10197.8|36
1704911400000|2024-01-10 18:30:00|10203|10198|10203.4|10198.4|10204.4|10199.4|10202.4|10197.4|28
1704911700000|2024-01-10 18:35:00|10203.2|10198.2|10203.8|10198.8|10205.4|10200.4|10203.2|10198.2|16
1704912000000|2024-01-10 18:40:00|10203.6|10198.6|10204.4|10199.4|10204.7|10199.7|10202.8|10197.8|31
1704912300000|2024-01-10 18:45:00|10204.7|10199.7|10204.4|10199.4|10205.7|10200.7|10203.9|10198.9|11
1704912600000|2024-01-10 18:50:00|10204.2|10199.2|10202.7|10197.7|10204.6|10199.6|10202.5|10197.5|14
1704912900000|2024-01-10 18:55:00|10202.9|10197.9|10202.8|10197.8|10203|10198|10202.4|10197.4|5
1704913200000|2024-01-10 19:00:00|10202.6|10197.6|10202|10197|10203|10198|10201.8|10196.8|14
1704913500000|2024-01-10 19:05:00|10201.8|10196.8|10204.7|10199.7|10204.8|10199.8|10201.8|10196.8|4
1704913800000|2024-01-10 19:10:00|10204.5|10199.5|10203.2|10198.2|10204.9|10199.9|10202.4|10197.4|11
1704914100000|2024-01-10 19:15:00|10203|10198|10202.8|10197.8|10204.5|10199.5|10202.8|10197.8|18
1704914400000|2024-01-10 19:20:00|10203|10198|10203.5|10198.5|10203.9|10198.9|10202.8|10197.8|6
1704914700000|2024-01-10 19:25:00|10203.4|10198.4|10203.2|10198.2|10203.8|10198.8|10202.2|10197.2|8
1704915000000|2024-01-10 19:30:00|10203|10198|10203.2|10198.2|10203.2|10198.2|10202.4|10197.4|5
1704915300000|2024-01-10 19:35:00|10203.5|10198.5|10204.2|10199.2|10205.2|10200.2|10203.5|10198.5|17
1704915600000|2024-01-10 19:40:00|10203.2|10198.2|10202.8|10197.8|10204.2|10199.2|10202.2|10197.2|13
1704915900000|2024-01-10 19:45:00|10202.6|10197.6|10203.5|10198.5|10204.8|10199.8|10202.6|10197.6|18
1704916200000|2024-01-10 19:50:00|10203.7|10198.7|10202.3|10197.3|10203.7|10198.7|10201.8|10196.8|19
1704916500000|2024-01-10 19:55:00|10202.2|10197.2|10202.2|10197.2|10202.8|10197.8|10201.8|10196.8|164
1704916800000|2024-01-10 20:00:00|10202.3|10197.3|10201.3|10196.3|10202.7|10197.7|10200.8|10195.8|37
1704917100000|2024-01-10 20:05:00|10201.2|10196.2|10201.3|10196.3|10201.3|10196.3|10200.3|10195.3|37
1704917400000|2024-01-10 20:10:00|10201.5|10196.5|10207.1|10202.1|10208.7|10203.7|10201.3|10196.3|166
1704917700000|2024-01-10 20:15:00|10207.3|10202.3|10203.1|10198.1|10210.8|10205.8|10199.7|10194.7|170
1704918000000|2024-01-10 20:20:00|10202.6|10197.6|10207.8|10202.8|10208.1|10203.1|10202.6|10197.6|29
1704918300000|2024-01-10 20:25:00|10208|10203|10208.1|10203.1|10208.6|10203.6|10206.5|10201.5|47
1704918600000|2024-01-10 20:30:00|10208.5|10203.5|10206.6|10201.6|10209.1|10204.1|10205.8|10200.8|9
1704918900000|2024-01-10 20:35:00|10206.4|10201.4|10207|10202|10208|10203|10205.5|10200.5|10
1704919200000|2024-01-10 20:40:00|10206.8|10201.8|10208.3|10203.3|10209.9|10204.9|10206.6|10201.6|5
1704919500000|2024-01-10 20:45:00|10208.5|10203.5|10209|10204|10209.2|10204.2|10207|10202|9
1704919800000|2024-01-10 20:50:00|10209.2|10204.2|10207.2|10202.2|10209.8|10204.8|10207|10202|25
1704920100000|2024-01-10 20:55:00|10207.1|10202.1|10206.8|10201.8|10207.8|10202.8|10206.4|10201.4|32
1704920400000|2024-01-10 21:00:00|10207.1|10202.1|10206|10201|10207.6|10202.6|10205.8|10200.8|6
1704920700000|2024-01-10 21:05:00|10206.3|10201.3|10205.2|10200.2|10206.9|10201.9|10205|10200|3
1704921000000|2024-01-10 21:10:00|10205|10200|10204.8|10199.8|10205.5|10200.5|10204.7|10199.7|12
1704921300000|2024-01-10 21:15:00|10204.9|10199.9|10204.1|10199.1|10204.9|10199.9|10203.6|10198.6|34
1704921600000|2024-01-10 21:20:00|10204.3|10199.3|10203.6|10198.6|10204.8|10199.8|10203.4|10198.4|3
1704921900000|2024-01-10 21:25:00|10203.4|10198.4|10203.9|10198.9|10204.1|10199.1|10203.4|10198.4|0
1704922200000|2024-01-10 21:30:00|10204.1|10199.1|10202.9|10197.9|10204.1|10199.1|10202.9|10197.9|6
1704922500000|2024-01-10 21:35:00|10203.1|10198.1|10202.3|10197.3|10203.6|10198.6|10202.2|10197.2|8
1704922800000|2024-01-10 21:40:00|10202.2|10197.2|10201.8|10196.8|10202.6|10197.6|10201.6|10196.6|4
1704923100000|2024-01-10 21:45:00|10201.9|10196.9|10202.5|10197.5|10202.5|10197.5|10201.8|10196.8|1
1704923400000|2024-01-10 21:50:00|10202.6|10197.6|10202.2|10197.2|10202.9|10197.9|10202.2|10197.2|3
1704923700000|2024-01-10 21:55:00|10202.3|10197.3|10202.5|10197.5|10202.6|10197.6|10201.5|10196.5|15
1704934800000|2024-01-11 01:00:00|10196.6|10191.6|10196.1|10191.1|10196.9|10191.9|10194.1|10189.1|31
1704935100000|2024-01-11 01:05:00|10196.3|10191.3|10195.3|10190.3|10196.5|10191.5|10195|10190|12
1704935400000|2024-01-11 01:10:00|10195.1|10190.1|10195.5|10190.5|10195.9|10190.9|10194.9|10189.9|7
1704935700000|2024-01-11 01:15:00|10195.4|10190.4|10195.6|10190.6|10196.5|10191.5|10194.8|10189.8|5
1704936000000|2024-01-11 01:20:00|10195.4|10190.4|10196.9|10191.9|10197.6|10192.6|10194.9|10189.9|2
1704936300000|2024-01-11 01:25:00|10196.7|10191.7|10196.4|10191.4|10197.5|10192.5|10196.1|10191.1|2
1704936600000|2024-01-11 01:30:00|10196.6|10191.6|10196.2|10191.2|10197.1|10192.1|10196.1|10191.1|23
1704936900000|2024-01-11 01:35:00|10195.9|10190.9|10196.6|10191.6|10197.1|10192.1|10195.5|10190.5|1
1704937200000|2024-01-11 01:40:00|10196.4|10191.4|10196.1|10191.1|10196.6|10191.6|10195.6|10190.6|31
1704937500000|2024-01-11 01:45:00|10196|10191|10194.1|10189.1|10196|10191|10193.5|10188.5|12
1704937800000|2024-01-11 01:50:00|10193.9|10188.9|10192.5|10187.5|10194.3|10189.3|10192.2|10187.2|5
1704938100000|2024-01-11 01:55:00|10192.7|10187.7|10193|10188|10193.2|10188.2|10192.6|10187.6|1
1704938400000|2024-01-11 02:00:00|10193.2|10188.2|10193.2|10188.2|10193.6|10188.6|10192.8|10187.8|1
1704938700000|2024-01-11 02:05:00|10193|10188|10194.5|10189.5|10194.5|10189.5|10193|10188|4
1704939000000|2024-01-11 02:10:00|10194.8|10189.8|10192.2|10187.2|10194.9|10189.9|10191.9|10186.9|15
1704939300000|2024-01-11 02:15:00|10191.9|10186.9|10188.7|10183.7|10191.9|10186.9|10187.9|10182.9|10
1704939600000|2024-01-11 02:20:00|10188.6|10183.6|10190.9|10185.9|10191.6|10186.6|10188.1|10183.1|11
1704939900000|2024-01-11 02:25:00|10191.1|10186.1|10192.2|10187.2|10192.2|10187.2|10191.1|10186.1|4
1704940200000|2024-01-11 02:30:00|10191.9|10186.9|10193.2|10188.2|10193.8|10188.8|10191.6|10186.6|4
1704940500000|2024-01-11 02:35:00|10193.4|10188.4|10194.1|10189.1|10194.3|10189.3|10193.3|10188.3|2
1704940800000|2024-01-11 02:40:00|10194.3|10189.3|10194.6|10189.6|10195.6|10190.6|10194.1|10189.1|16
1704941100000|2024-01-11 02:45:00|10194.4|10189.4|10194.1|10189.1|10195.2|10190.2|10193.8|10188.8|1
1704941400000|2024-01-11 02:50:00|10193.8|10188.8|10194.7|10189.7|10194.9|10189.9|10192.3|10187.3|7
1704941700000|2024-01-11 02:55:00|10194.5|10189.5|10194.7|10189.7|10195.2|10190.2|10194.5|10189.5|2
1704942000000|2024-01-11 03:00:00|10194.8|10189.8|10193.6|10188.6|10195|10190|10193.6|10188.6|3
1704942300000|2024-01-11 03:05:00|10193.8|10188.8|10194.4|10189.4|10195.1|10190.1|10193.2|10188.2|3
1704942600000|2024-01-11 03:10:00|10194.6|10189.6|10194|10189|10194.7|10189.7|10193.3|10188.3|5
1704942900000|2024-01-11 03:15:00|10193.8|10188.8|10192.5|10187.5|10194.2|10189.2|10192.2|10187.2|1
1704943200000|2024-01-11 03:20:00|10192.3|10187.3|10193.1|10188.1|10193.2|10188.2|10192.3|10187.3|2
1704943500000|2024-01-11 03:25:00|10193|10188|10193|10188|10193.5|10188.5|10192.5|10187.5|2
1704943800000|2024-01-11 03:30:00|10193.2|10188.2|10191.5|10186.5|10193.2|10188.2|10191.1|10186.1|5
1704944100000|2024-01-11 03:35:00|10191.7|10186.7|10192.2|10187.2|10192.2|10187.2|10191.1|10186.1|4
1704944400000|2024-01-11 03:40:00|10192.1|10187.1|10192.4|10187.4|10192.4|10187.4|10191.6|10186.6|6
1704944700000|2024-01-11 03:45:00|10192.5|10187.5|10192|10187|10192.7|10187.7|10192|10187|0
1704945000000|2024-01-11 03:50:00|10191.8|10186.8|10191.5|10186.5|10192.2|10187.2|10190.8|10185.8|6
1704945300000|2024-01-11 03:55:00|10191.7|10186.7|10190.3|10185.3|10192.2|10187.2|10189.8|10184.8|3
1704945600000|2024-01-11 04:00:00|10190.5|10185.5|10188.8|10183.8|10190.5|10185.5|10188.5|10183.5|1
1704945900000|2024-01-11 04:05:00|10188.6|10183.6|10189.2|10184.2|10189.2|10184.2|10188.5|10183.5|3
1704946200000|2024-01-11 04:10:00|10189.4|10184.4|10189.3|10184.3|10190.9|10185.9|10189|10184|6
1704946500000|2024-01-11 04:15:00|10189.5|10184.5|10191.2|10186.2|10191.4|10186.4|10189.3|10184.3|1
1704946800000|2024-01-11 04:20:00|10191|10186|10190|10185|10191.5|10186.5|10189.9|10184.9|0
1704947100000|2024-01-11 04:25:00|10190.2|10185.2|10191|10186|10191.2|10186.2|10190.2|10185.2|0
1704947400000|2024-01-11 04:30:00|10191.2|10186.2|10191.3|10186.3|10191.7|10186.7|10190.9|10185.9|1
1704947700000|2024-01-11 04:35:00|10191.5|10186.5|10192.2|10187.2|10192.2|10187.2|10190.5|10185.5|10
1704948000000|2024-01-11 04:40:00|10192|10187|10192.3|10187.3|10192.7|10187.7|10191.8|10186.8|2
1704948300000|2024-01-11 04:45:00|10192.5|10187.5|10192.3|10187.3|10192.7|10187.7|10191.5|10186.5|1
1704948600000|2024-01-11 04:50:00|10192.1|10187.1|10191.4|10186.4|10192.7|10187.7|10191.3|10186.3|3
1704948900000|2024-01-11 04:55:00|10191.5|10186.5|10193.1|10188.1|10193.3|10188.3|10191.5|10186.5|2
1704949200000|2024-01-11 05:00:00|10193.3|10188.3|10193.5|10188.5|10194.7|10189.7|10192.8|10187.8|11
1704949500000|2024-01-11 05:05:00|10193.3|10188.3|10191.7|10186.7|10193.5|10188.5|10191.7|10186.7|8
1704949800000|2024-01-11 05:10:00|10191.9|10186.9|10189.7|10184.7|10191.9|10186.9|10189.7|10184.7|9
1704950100000|2024-01-11 05:15:00|10189.9|10184.9|10190.4|10185.4|10190.4|10185.4|10189.3|10184.3|10
1704950400000|2024-01-11 05:20:00|10190.5|10185.5|10191.6|10186.6|10191.6|10186.6|10190.3|10185.3|7
1704950700000|2024-01-11 05:25:00|10191.8|10186.8|10191.8|10186.8|10192.6|10187.6|10191|10186|9
1704951000000|2024-01-11 05:30:00|10192|10187|10192.3|10187.3|10192.6|10187.6|10191.3|10186.3|10
1704951300000|2024-01-11 05:35:00|10192.2|10187.2|10192|10187|10192.2|10187.2|10191.7|10186.7|2
1704951600000|2024-01-11 05:40:00|10192.2|10187.2|10192|10187|10192.2|10187.2|10191.3|10186.3|5
1704951900000|2024-01-11 05:45:00|10192.2|10187.2|10192.1|10187.1|10192.2|10187.2|10191.1|10186.1|4
1704952200000|2024-01-11 05:50:00|10192.2|10187.2|10192|10187|10192.2|10187.2|10191.1|10186.1|4
1704952500000|2024-01-11 05:55:00|10191.8|10186.8|10193.7|10188.7|10194.2|10189.2|10191.7|10186.7|4
1704952800000|2024-01-11 06:00:00|10193.5|10188.5|10195.6|10190.6|10196.6|10191.6|10193.2|10188.2|4
1704953100000|2024-01-11 06:05:00|10195.8|10190.8|10192.7|10187.7|10195.8|10190.8|10192.7|10187.7|11
1704953400000|2024-01-11 06:10:00|10192.9|10187.9|10192.9|10187.9|10193.1|10188.1|10192.2|10187.2|17
1704953700000|2024-01-11 06:15:00|10193.1|10188.1|10193.1|10188.1|10194.6|10189.6|10192.7|10187.7|15
1704954000000|2024-01-11 06:20:00|10193.2|10188.2|10191.4|10186.4|10193.2|10188.2|10190.9|10185.9|15
1704954300000|2024-01-11 06:25:00|10191.3|10186.3|10189.6|10184.6|10191.3|10186.3|10189.1|10184.1|2
1704954600000|2024-01-11 06:30:00|10189.8|10184.8|10188.6|10183.6|10190.1|10185.1|10187.1|10182.1|32
1704954900000|2024-01-11 06:35:00|10188.3|10183.3|10188.7|10183.7|10188.8|10183.8|10186.9|10181.9|37
1704955200000|2024-01-11 06:40:00|10188.9|10183.9|10187.4|10182.4|10188.9|10183.9|10185.6|10180.6|17
1704955500000|2024-01-11 06:45:00|10187.6|10182.6|10188.3|10183.3|10188.6|10183.6|10186.9|10181.9|15
1704955800000|2024-01-11 06:50:00|10188.4|10183.4|10188.8|10183.8|10188.8|10183.8|10187.2|10182.2|9
1704956100000|2024-01-11 06:55:00|10189|10184|10187.4|10182.4|10189.5|10184.5|10187.2|10182.2|21
1704956400000|2024-01-11 07:00:00|10187.6|10182.6|10187.9|10182.9|10189.2|10184.2|10187.3|10182.3|13
1704956700000|2024-01-11 07:05:00|10187.8|10182.8|10186.7|10181.7|10188.6|10183.6|10186.5|10181.5|6
1704957000000|2024-01-11 07:10:00|10186.8|10181.8|10187.4|10182.4|10187.6|10182.6|10186|10181|6
1704957300000|2024-01-11 07:15:00|10187.7|10182.7|10189.2|10184.2|10189.2|10184.2|10186.9|10181.9|6
1704957600000|2024-01-11 07:20:00|10189|10184|10189.6|10184.6|10189.6|10184.6|10187.9|10182.9|4
1704957900000|2024-01-11 07:25:00|10189.4|10184.4|10189|10184|10189.4|10184.4|10188.2|10183.2|13
1704958200000|2024-01-11 07:30:00|10189.2|10184.2|10190|10185|10191.7|10186.7|10189|10184|18
1704958500000|2024-01-11 07:35:00|10190.2|10185.2|10190.4|10185.4|10191.5|10186.5|10189.6|10184.6|5
1704958800000|2024-01-11 07:40:00|10190.6|10185.6|10192|10187|10192.4|10187.4|10189.4|10184.4|12
1704959100000|2024-01-11 07:45:00|10191.8|10186.8|10192.6|10187.6|10192.6|10187.6|10190.1|10185.1|4
1704959400000|2024-01-11 07:50:00|10192.7|10187.7|10192.2|10187.2|10193.4|10188.4|10192.2|10187.2|34
1704959700000|2024-01-11 07:55:00|10192.4|10187.4|10192.7|10187.7|10194|10189|10192.2|10187.2|8
1704960000000|2024-01-11 08:00:00|10192.5|10187.5|10197.7|10192.7|10197.9|10192.9|10192.4|10187.4|121
1704960300000|2024-01-11 08:05:00|10197.9|10192.9|10194.7|10189.7|10198.6|10193.6|10194.5|10189.5|33
1704960600000|2024-01-11 08:10:00|10194.5|10189.5|10194.2|10189.2|10195|10190|10191.7|10186.7|4
1704960900000|2024-01-11 08:15:00|10194.4|10189.4|10193.4|10188.4|10195.1|10190.1|10192.6|10187.6|8
1704961200000|2024-01-11 08:20:00|10193.6|10188.6|10192.2|10187.2|10194.6|10189.6|10191.3|10186.3|5
1704961500000|2024-01-11 08:25:00|10192.4|10187.4|10191.2|10186.2|10193.1|10188.1|10191.2|10186.2|20
1704961800000|2024-01-11 08:30:00|10191.4|10186.4|10193.5|10188.5|10193.8|10188.8|10190.2|10185.2|20
1704962100000|2024-01-11 08:35:00|10193.7|10188.7|10192.8|10187.8|10193.7|10188.7|10191.7|10186.7|9
1704962400000|2024-01-11 08:40:00|10192.7|10187.7|10195.3|10190.3|10195.8|10190.8|10192.2|10187.2|14
1704962700000|2024-01-11 08:45:00|10195.2|10190.2|10196.8|10191.8|10197.4|10192.4|10194.6|10189.6|9
1704963000000|2024-01-11 08:50:00|10196.7|10191.7|10196.8|10191.8|10197.1|10192.1|10195.5|10190.5|8
1704963300000|2024-01-11 08:55:00|10196.7|10191.7|10195.9|10190.9|10197.3|10192.3|10195.7|10190.7|8
1704963600000|2024-01-11 09:00:00|10196.1|10191.1|10198.8|10193.8|10199.2|10194.2|10196|10191|12
1704963900000|2024-01-11 09:05:00|10199|10194|10200.8|10195.8|10201.1|10196.1|10198.8|10193.8|15
1704964200000|2024-01-11 09:10:00|10200.7|10195.7|10201.2|10196.2|10202.8|10197.8|10200.2|10195.2|23
1704964500000|2024-01-11 09:15:00|10201.3|10196.3|10202.8|10197.8|10203.1|10198.1|10201|10196|11
1704964800000|2024-01-11 09:20:00|10203.2|10198.2|10201.7|10196.7|10203.2|10198.2|10201.7|10196.7|24
1704965100000|2024-01-11 09:25:00|10201.6|10196.6|10202.6|10197.6|10202.8|10197.8|10201.6|10196.6|10
1704965400000|2024-01-11 09:30:00|10202.8|10197.8|10204.8|10199.8|10208|10203|10202.8|10197.8|71
1704965700000|2024-01-11 09:35:00|10205|10200|10206.4|10201.4|10206.6|10201.6|10204.2|10199.2|9
1704966000000|2024-01-11 09:40:00|10206.6|10201.6|10207.7|10202.7|10208.1|10203.1|10206.1|10201.1|13
1704966300000|2024-01-11 09:45:00|10207.5|10202.5|10205.9|10200.9|10207.7|10202.7|10205.5|10200.5|14
1704966600000|2024-01-11 09:50:00|10206|10201|10204.6|10199.6|10206.8|10201.8|10203.7|10198.7|3
1704966900000|2024-01-11 09:55:00|10204.5|10199.5|10205.7|10200.7|10206.6|10201.6|10203.7|10198.7|5
1704967200000|2024-01-11 10:00:00|10205.6|10200.6|10207.5|10202.5|10207.5|10202.5|10204.8|10199.8|10
1704967500000|2024-01-11 10:05:00|10207.2|10202.2|10207.2|10202.2|10209.4|10204.4|10206.6|10201.6|38
1704967800000|2024-01-11 10:10:00|10207.4|10202.4|10206.3|10201.3|10208.1|10203.1|10206.1|10201.1|20
1704968100000|2024-01-11 10:15:00|10206.4|10201.4|10204.2|10199.2|10206.6|10201.6|10204.1|10199.1|11
1704968400000|2024-01-11 10:20:00|10204.1|10199.1|10204|10199|10204.6|10199.6|10203.1|10198.1|10
1704968700000|2024-01-11 10:25:00|10204.1|10199.1|10204.5|10199.5|10204.6|10199.6|10203|10198|12
1704969000000|2024-01-11 10:30:00|10204.6|10199.6|10203.8|10198.8|10205.3|10200.3|10203.6|10198.6|11
1704969300000|2024-01-11 10:35:00|10203.9|10198.9|10203.4|10198.4|10205.1|10200.1|10201.7|10196.7|50
1704969600000|2024-01-11 10:40:00|10203.6|10198.6|10203.6|10198.6|10205.1|10200.1|10203.1|10198.1|47
1704969900000|2024-01-11 10:45:00|10203.7|10198.7|10205.2|10200.2|10205.6|10200.6|10203.1|10198.1|3
1704970200000|2024-01-11 10:50:00|10204.8|10199.8|10205.1|10200.1|10205.3|10200.3|10204.2|10199.2|2
1704970500000|2024-01-11 10:55:00|10205.3|10200.3|10201.6|10196.6|10206.1|10201.1|10200.9|10195.9|23
1704970800000|2024-01-11 11:00:00|10201.4|10196.4|10199.3|10194.3|10202.1|10197.1|10198.7|10193.7|18
1704971100000|2024-01-11 11:05:00|10199.4|10194.4|10196.4|10191.4|10199.8|10194.8|10195.7|10190.7|20
1704971400000|2024-01-11 11:10:00|10196.6|10191.6|10195.6|10190.6|10197.1|10192.1|10195.4|10190.4|13
1704971700000|2024-01-11 11:15:00|10195.7|10190.7|10192.1|10187.1|10196.6|10191.6|10191.6|10186.6|42
1704972000000|2024-01-11 11:20:00|10191.9|10186.9|10192.1|10187.1|10193|10188|10191.6|10186.6|14
1704972300000|2024-01-11 11:25:00|10191.7|10186.7|10191.9|10186.9|10193.1|10188.1|10191.1|10186.1|15
1704972600000|2024-01-11 11:30:00|10191.6|10186.6|10192.1|10187.1|10193.1|10188.1|10191.2|10186.2|22
1704972900000|2024-01-11 11:35:00|10192.2|10187.2|10193.1|10188.1|10194.5|10189.5|10191.2|10186.2|13
1704973200000|2024-01-11 11:40:00|10193.2|10188.2|10193|10188|10193.5|10188.5|10192.2|10187.2|2
1704973500000|2024-01-11 11:45:00|10192.9|10187.9|10194.4|10189.4|10194.6|10189.6|10191.9|10186.9|10
1704973800000|2024-01-11 11:50:00|10194.5|10189.5|10192.9|10187.9|10194.6|10189.6|10192.2|10187.2|10
1704974100000|2024-01-11 11:55:00|10192.7|10187.7|10192.9|10187.9|10194.6|10189.6|10192.4|10187.4|19
1704974400000|2024-01-11 12:00:00|10192.6|10187.6|10194.4|10189.4|10194.6|10189.6|10191.7|10186.7|20
1704974700000|2024-01-11 12:05:00|10194.2|10189.2|10193|10188|10194.8|10189.8|10192.6|10187.6|10
1704975000000|2024-01-11 12:10:00|10192.9|10187.9|10191.7|10186.7|10193.4|10188.4|10191.5|10186.5|15
1704975300000|2024-01-11 12:15:00|10191.9|10186.9|10195|10190|10195.5|10190.5|10191.9|10186.9|40
1704975600000|2024-01-11 12:20:00|10194.7|10189.7|10193.8|10188.8|10195.1|10190.1|10193|10188|17
1704975900000|2024-01-11 12:25:00|10193.6|10188.6|10192.9|10187.9|10193.9|10188.9|10192.1|10187.1|11
1704976200000|2024-01-11 12:30:00|10192.7|10187.7|10190.6|10185.6|10192.9|10187.9|10189|10184|32
1704976500000|2024-01-11 12:35:00|10190.7|10185.7|10189.6|10184.6|10191.5|10186.5|10188.6|10183.6|4
1704976800000|2024-01-11 12:40:00|10189.5|10184.5|10188.1|10183.1|10190.3|10185.3|10187.8|10182.8|21
1704977100000|2024-01-11 12:45:00|10188.3|10183.3|10185.6|10180.6|10188.5|10183.5|10185.1|10180.1|24
1704977400000|2024-01-11 12:50:00|10185.7|10180.7|10184.7|10179.7|10186.1|10181.1|10184|10179|24
1704977700000|2024-01-11 12:55:00|10184.5|10179.5|10189.4|10184.4|10189.7|10184.7|10184.1|10179.1|37
1704978000000|2024-01-11 13:00:00|10189.2|10184.2|10190.1|10185.1|10190.5|10185.5|10186.7|10181.7|21
1704978300000|2024-01-11 13:05:00|10190|10185|10188.2|10183.2|10190.6|10185.6|10187.7|10182.7|8
1704978600000|2024-01-11 13:10:00|10188|10183|10189.2|10184.2|10191|10186|10187.2|10182.2|16
1704978900000|2024-01-11 13:15:00|10189.1|10184.1|10189|10184|10189.8|10184.8|10187.9|10182.9|8
1704979200000|2024-01-11 13:20:00|10189.2|10184.2|10187.6|10182.6|10189.6|10184.6|10186.2|10181.2|43
1704979500000|2024-01-11 13:25:00|10187.7|10182.7|10188.8|10183.8|10189.5|10184.5|10184.9|10179.9|56
1704979800000|2024-01-11 13:30:00|10185.4|10180.4|10209.3|10204.3|10233.8|10228.8|10177.5|10168.7|930
1704980100000|2024-01-11 13:35:00|10208|10203|10210.7|10205.7|10214.8|10209.8|10194.2|10189.2|601
1704980400000|2024-01-11 13:40:00|10210.5|10205.5|10220.4|10215.4|10221.5|10216.5|10208.3|10203.3|330
1704980700000|2024-01-11 13:45:00|10220.5|10215.5|10224.4|10219.4|10227.8|10222.8|10208.6|10203.6|324
1704981000000|2024-01-11 13:50:00|10224.1|10219.1|10234.3|10229.3|10235.4|10230.4|10221.9|10216.9|162
1704981300000|2024-01-11 13:55:00|10234.2|10229.2|10235.1|10230.1|10236.1|10231.1|10228|10223|275
1704981600000|2024-01-11 14:00:00|10234.8|10229.8|10239.9|10234.9|10241.4|10236.4|10234.1|10229.1|184
1704981900000|2024-01-11 14:05:00|10240|10235|10236.4|10231.4|10243|10238|10234.7|10229.7|148
1704982200000|2024-01-11 14:10:00|10236.6|10231.6|10227.2|10222.2|10237.4|10232.4|10226.4|10221.4|293
1704982500000|2024-01-11 14:15:00|10227.4|10222.4|10222|10217|10227.6|10222.6|10219.6|10214.6|288
1704982800000|2024-01-11 14:20:00|10222.1|10217.1|10220|10215|10229.9|10224.9|10219.1|10214.1|151
1704983100000|2024-01-11 14:25:00|10220.2|10215.2|10215.6|10210.6|10220.9|10215.9|10211.6|10206.6|313
1704983400000|2024-01-11 14:30:00|10215.7|10210.7|10209.8|10204.8|10218.6|10213.6|10209.3|10204.3|190
1704983700000|2024-01-11 14:35:00|10209.7|10204.7|10212.9|10207.9|10215.3|10210.3|10201.9|10196.9|394
1704984000000|2024-01-11 14:40:00|10213.1|10208.1|10220.2|10215.2|10225|10220|10209.9|10204.9|264
1704984300000|2024-01-11 14:45:00|10220|10215|10225|10220|10228.3|10223.3|10219.2|10214.2|152
1704984600000|2024-01-11 14:50:00|10225.1|10220.1|10223.3|10218.3|10228|10223|10221.7|10216.7|101
1704984900000|2024-01-11 14:55:00|10223.1|10218.1|10220.5|10215.5|10223.5|10218.5|10217.4|10212.4|140
1704985200000|2024-01-11 15:00:00|10220.8|10215.8|10234.6|10229.6|10235.1|10230.1|10220.7|10215.7|209
1704985500000|2024-01-11 15:05:00|10234.7|10229.7|10238.1|10233.1|10238.6|10233.6|10231.7|10226.7|112
1704985800000|2024-01-11 15:10:00|10237.8|10232.8|10243.7|10238.7|10244.5|10239.5|10237|10232|152
1704986100000|2024-01-11 15:15:00|10243.5|10238.5|10231.8|10226.8|10244|10239|10231.8|10226.8|163
1704986400000|2024-01-11 15:20:00|10232|10227|10228.3|10223.3|10232.1|10227.1|10224.2|10219.2|137
1704986700000|2024-01-11 15:25:00|10228.4|10223.4|10225.6|10220.6|10231.5|10226.5|10222.7|10217.7|102
1704987000000|2024-01-11 15:30:00|10225.8|10220.8|10225.8|10220.8|10226.3|10221.3|10217.1|10212.1|84
1704987300000|2024-01-11 15:35:00|10225.6|10220.6|10218.6|10213.6|10226.8|10221.8|10217|10212|67
1704987600000|2024-01-11 15:40:00|10218.8|10213.8|10214|10209|10221.6|10216.6|10213.6|10208.6|59
1704987900000|2024-01-11 15:45:00|10214.1|10209.1|10222.3|10217.3|10223.8|10218.8|10214|10209|62
1704988200000|2024-01-11 15:50:00|10222.5|10217.5|10230.6|10225.6|10231.1|10226.1|10222.2|10217.2|225
1704988500000|2024-01-11 15:55:00|10230.5|10225.5|10229.6|10224.6|10232.8|10227.8|10227.6|10222.6|74
1704988800000|2024-01-11 16:00:00|10229.5|10224.5|10227.8|10222.8|10232.6|10227.6|10227.8|10222.8|42
1704989100000|2024-01-11 16:05:00|10227.6|10222.6|10232.2|10227.2|10233.2|10228.2|10225.3|10220.3|38
1704989400000|2024-01-11 16:10:00|10232.4|10227.4|10233.7|10228.7|10234.7|10229.7|10229.1|10224.1|52
1704989700000|2024-01-11 16:15:00|10233.9|10228.9|10229.5|10224.5|10235.4|10230.4|10227.9|10222.9|61
1704990000000|2024-01-11 16:20:00|10229.7|10224.7|10231.4|10226.4|10232|10227|10226.2|10221.2|60
1704990300000|2024-01-11 16:25:00|10231.2|10226.2|10232.8|10227.8|10235.5|10230.5|10230.2|10225.2|94
1704990600000|2024-01-11 16:30:00|10233|10228|10236.5|10231.5|10237.3|10232.3|10232.6|10227.6|68
1704990900000|2024-01-11 16:35:00|10236.7|10231.7|10238.1|10233.1|10238.4|10233.4|10233.5|10228.5|29
1704991200000|2024-01-11 16:40:00|10238.5|10233.5|10236.4|10231.4|10239.2|10234.2|10233.4|10228.4|44
1704991500000|2024-01-11 16:45:00|10236.5|10231.5|10224|10219|10236.9|10231.9|10223.2|10218.2|102
1704991800000|2024-01-11 16:50:00|10223.9|10218.9|10235.9|10230.9|10237.6|10232.6|10222.5|10217.5|64
1704992100000|2024-01-11 16:55:00|10236.2|10231.2|10234.9|10229.9|10239.4|10234.4|10234.2|10229.2|110
1704992400000|2024-01-11 17:00:00|10235|10230|10228.8|10223.8|10235|10230|10227.5|10222.5|71
1704992700000|2024-01-11 17:05:00|10228.5|10223.5|10231.7|10226.7|10232.9|10227.9|10226.5|10221.5|68
1704993000000|2024-01-11 17:10:00|10231.5|10226.5|10227.2|10222.2|10232.7|10227.7|10226.7|10221.7|30
1704993300000|2024-01-11 17:15:00|10227|10222|10230.5|10225.5|10231|10226|10225.2|10220.2|20
1704993600000|2024-01-11 17:20:00|10230.7|10225.7|10229.7|10224.7|10232.5|10227.5|10227.4|10222.4|23
1704993900000|2024-01-11 17:25:00|10229.9|10224.9|10232.4|10227.4|10233.7|10228.7|10228.2|10223.2|19
1704994200000|2024-01-11 17:30:00|10232.6|10227.6|10233.1|10228.1|10234.4|10229.4|10230.6|10225.6|8
1704994500000|2024-01-11 17:35:00|10233.5|10228.5|10234|10229|10235.9|10230.9|10232.6|10227.6|25
1704994800000|2024-01-11 17:40:00|10233.8|10228.8|10228.5|10223.5|10234.5|10229.5|10227.7|10222.7|27
1704995100000|2024-01-11 17:45:00|10228.3|10223.3|10228.5|10223.5|10229.2|10224.2|10226.5|10221.5|23
1704995400000|2024-01-11 17:50:00|10228.3|10223.3|10225.5|10220.5|10228.5|10223.5|10224.8|10219.8|21
1704995700000|2024-01-11 17:55:00|10225.7|10220.7|10227.5|10222.5|10228.9|10223.9|10225.5|10220.5|51
1704996000000|2024-01-11 18:00:00|10227.7|10222.7|10224|10219|10229.7|10224.7|10222.2|10217.2|151
1704996300000|2024-01-11 18:05:00|10224.1|10219.1|10222.7|10217.7|10225|10220|10219.9|10214.9|43
1704996600000|2024-01-11 18:10:00|10222.6|10217.6|10220.6|10215.6|10223.1|10218.1|10219|10214|57
1704996900000|2024-01-11 18:15:00|10220.2|10215.2|10219.6|10214.6|10222.3|10217.3|10218.5|10213.5|39
1704997200000|2024-01-11 18:20:00|10219.8|10214.8|10219.7|10214.7|10221.4|10216.4|10218.6|10213.6|17
1704997500000|2024-01-11 18:25:00|10219.6|10214.6|10220.8|10215.8|10220.9|10215.9|10217.2|10212.2|17
1704997800000|2024-01-11 18:30:00|10220.9|10215.9|10223.1|10218.1|10223.9|10218.9|10219.4|10214.4|20
1704998100000|2024-01-11 18:35:00|10222.9|10217.9|10221.1|10216.1|10223.7|10218.7|10220.1|10215.1|19
1704998400000|2024-01-11 18:40:00|10221.3|10216.3|10220.4|10215.4|10221.4|10216.4|10219.4|10214.4|9
1704998700000|2024-01-11 18:45:00|10220.6|10215.6|10219.4|10214.4|10221.4|10216.4|10218.1|10213.1|9
1704999000000|2024-01-11 18:50:00|10219.1|10214.1|10216.4|10211.4|10219.4|10214.4|10215|10210|67
1704999300000|2024-01-11 18:55:00|10216.3|10211.3|10213.1|10208.1|10216.4|10211.4|10212.2|10207.2|76
1704999600000|2024-01-11 19:00:00|10213|10208|10209.1|10204.1|10213|10208|10207.3|10202.3|82
1704999900000|2024-01-11 19:05:00|10209.3|10204.3|10209.3|10204.3|10210.1|10205.1|10207.6|10202.6|25
1705000200000|2024-01-11 19:10:00|10209.1|10204.1|10204.6|10199.6|10209.1|10204.1|10204.4|10199.4|53
1705000500000|2024-01-11 19:15:00|10204.4|10199.4|10207.6|10202.6|10207.6|10202.6|10204.1|10199.1|45
1705000800000|2024-01-11 19:20:00|10207.9|10202.9|10207.6|10202.6|10209.4|10204.4|10205.2|10200.2|39
1705001100000|2024-01-11 19:25:00|10207.7|10202.7|10199.8|10194.8|10207.7|10202.7|10198.1|10193.1|68
1705001400000|2024-01-11 19:30:00|10200|10195|10202.6|10197.6|10204.4|10199.4|10199.1|10194.1|32
1705001700000|2024-01-11 19:35:00|10202.5|10197.5|10201.1|10196.1|10203.6|10198.6|10200.7|10195.7|15
1705002000000|2024-01-11 19:40:00|10200.7|10195.7|10199.7|10194.7|10201.1|10196.1|10197.6|10192.6|76
1705002300000|2024-01-11 19:45:00|10199.6|10194.6|10197.2|10192.2|10199.9|10194.9|10196.8|10191.8|24
1705002600000|2024-01-11 19:50:00|10197|10192|10195.9|10190.9|10198.7|10193.7|10195.9|10190.9|73
1705002900000|2024-01-11 19:55:00|10196|10191|10196.2|10191.2|10196.4|10191.4|10194.9|10189.9|195
1705003200000|2024-01-11 20:00:00|10196|10191|10200.7|10195.7|10201.9|10196.9|10195.6|10190.6|74
1705003500000|2024-01-11 20:05:00|10200.9|10195.9|10205.4|10200.4|10206|10201|10200.2|10195.2|116
1705003800000|2024-01-11 20:10:00|10205.2|10200.2|10206.8|10201.8|10208.5|10203.5|10205.1|10200.1|50
1705004100000|2024-01-11 20:15:00|10207.1|10202.1|10212|10207|10214.9|10209.9|10206.5|10201.5|156
1705004400000|2024-01-11 20:20:00|10211.8|10206.8|10209.4|10204.4|10211.8|10206.8|10208.5|10203.5|24
1705004700000|2024-01-11 20:25:00|10209.9|10204.9|10210.2|10205.2|10210.4|10205.4|10207.8|10202.8|26
1705005000000|2024-01-11 20:30:00|10210|10205|10208.7|10203.7|10210.8|10205.8|10208.1|10203.1|67
1705005300000|2024-01-11 20:35:00|10208.8|10203.8|10210.1|10205.1|10212.8|10207.8|10208.7|10203.7|13
1705005600000|2024-01-11 20:40:00|10209.8|10204.8|10207.3|10202.3|10210.4|10205.4|10207.2|10202.2|132
1705005900000|2024-01-11 20:45:00|10207.4|10202.4|10202.8|10197.8|10208.8|10203.8|10201.6|10196.6|39
1705006200000|2024-01-11 20:50:00|10203.3|10198.3|10201.4|10196.4|10205|10200|10200.9|10195.9|73
1705006500000|2024-01-11 20:55:00|10201.6|10196.6|10201.5|10196.5|10203.3|10198.3|10200.7|10195.7|62
1705006800000|2024-01-11 21:00:00|10201.7|10196.7|10199.6|10194.6|10201.9|10196.9|10199.4|10194.4|43
1705007100000|2024-01-11 21:05:00|10199.8|10194.8|10201.5|10196.5|10202|10197|10199.8|10194.8|4
1705007400000|2024-01-11 21:10:00|10201.7|10196.7|10201|10196|10202|10197|10201|10196|6
1705007700000|2024-01-11 21:15:00|10200.8|10195.8|10200|10195|10201.4|10196.4|10200|10195|25
1705008000000|2024-01-11 21:20:00|10200.2|10195.2|10200.2|10195.2|10201.2|10196.2|10200|10195|0
1705008300000|2024-01-11 21:25:00|10200.4|10195.4|10199.3|10194.3|10200.4|10195.4|10198.2|10193.2|7
1705008600000|2024-01-11 21:30:00|10199.2|10194.2|10198.8|10193.8|10199.5|10194.5|10198.3|10193.3|3
1705008900000|2024-01-11 21:35:00|10198.4|10193.4|10198|10193|10198.6|10193.6|10197.3|10192.3|9
1705009200000|2024-01-11 21:40:00|10197.9|10192.9|10197.8|10192.8|10198.8|10193.8|10197.4|10192.4|23
1705009500000|2024-01-11 21:45:00|10198|10193|10199.4|10194.4|10199.6|10194.6|10197.8|10192.8|2
1705009800000|2024-01-11 21:50:00|10199.6|10194.6|10200|10195|10200|10195|10199|10194|20
1705010100000|2024-01-11 21:55:00|10199.8|10194.8|10201.9|10196.9|10203|10196.9|10199.5|10194.5|104
1705021200000|2024-01-12 01:00:00|10196.9|10191.9|10197.3|10192.3|10197.9|10192.9|10196.3|10191.3|64
1705021500000|2024-01-12 01:05:00|10197.4|10192.4|10198.2|10193.2|10198.5|10193.5|10196.7|10191.7|14
1705021800000|2024-01-12 01:10:00|10198.5|10193.5|10198.2|10193.2|10199.9|10194.9|10197.6|10192.6|24
1705022100000|2024-01-12 01:15:00|10198.1|10193.1|10197.1|10192.1|10198.9|10193.9|10196.9|10191.9|8
1705022400000|2024-01-12 01:20:00|10196.9|10191.9|10197.2|10192.2|10198.1|10193.1|10196.5|10191.5|60
1705022700000|2024-01-12 01:25:00|10197.5|10192.5|10195.2|10190.2|10197.9|10192.9|10194.1|10189.1|78
1705023000000|2024-01-12 01:30:00|10195.1|10190.1|10194.2|10189.2|10196|10191|10194.1|10189.1|10
1705023300000|2024-01-12 01:35:00|10194.4|10189.4|10190.7|10185.7|10194.5|10189.5|10190.7|10185.7|25
1705023600000|2024-01-12 01:40:00|10190.5|10185.5|10188.5|10183.5|10190.7|10185.7|10187.7|10182.7|34
1705023900000|2024-01-12 01:45:00|10188.7|10183.7|10187.7|10182.7|10189.9|10184.9|10187|10182|17
1705024200000|2024-01-12 01:50:00|10187.9|10182.9|10187.9|10182.9|10188.8|10183.8|10187.3|10182.3|14
1705024500000|2024-01-12 01:55:00|10188|10183|10188.4|10183.4|10188.8|10183.8|10187.1|10182.1|10
1705024800000|2024-01-12 02:00:00|10188.6|10183.6|10187.3|10182.3|10188.8|10183.8|10187.1|10182.1|3
1705025100000|2024-01-12 02:05:00|10187.1|10182.1|10187.5|10182.5|10188|10183|10187.1|10182.1|7
1705025400000|2024-01-12 02:10:00|10187.4|10182.4|10189.2|10184.2|10190.2|10185.2|10187.3|10182.3|7
1705025700000|2024-01-12 02:15:00|10189|10184|10189.8|10184.8|10190|10185|10188.5|10183.5|7
1705026000000|2024-01-12 02:20:00|10189.7|10184.7|10188.7|10183.7|10190.4|10185.4|10188.3|10183.3|12
1705026300000|2024-01-12 02:25:00|10188.5|10183.5|10188.7|10183.7|10190.1|10185.1|10188|10183|10
1705026600000|2024-01-12 02:30:00|10188.9|10183.9|10189.7|10184.7|10190|10185|10188.8|10183.8|6
1705026900000|2024-01-12 02:35:00|10189.5|10184.5|10191.5|10186.5|10192|10187|10189.1|10184.1|12
1705027200000|2024-01-12 02:40:00|10191.7|10186.7|10191.1|10186.1|10192.1|10187.1|10191.1|10186.1|1
1705027500000|2024-01-12 02:45:00|10191.3|10186.3|10189.7|10184.7|10191.3|10186.3|10189|10184|7
1705027800000|2024-01-12 02:50:00|10189.9|10184.9|10189.8|10184.8|10190.4|10185.4|10189.3|10184.3|4
1705028100000|2024-01-12 02:55:00|10189.7|10184.7|10190.8|10185.8|10191.2|10186.2|10189.7|10184.7|13
1705028400000|2024-01-12 03:00:00|10190.6|10185.6|10189.3|10184.3|10190.8|10185.8|10189.1|10184.1|0
1705028700000|2024-01-12 03:05:00|10189.5|10184.5|10186|10181|10190|10185|10185.8|10180.8|11
1705029000000|2024-01-12 03:10:00|10186.2|10181.2|10187|10182|10187.5|10182.5|10186.1|10181.1|2
1705029300000|2024-01-12 03:15:00|10187.2|10182.2|10187.5|10182.5|10188|10183|10187|10182|6
1705029600000|2024-01-12 03:20:00|10187.7|10182.7|10188|10183|10188.4|10183.4|10186.8|10181.8|2
1705029900000|2024-01-12 03:25:00|10187.5|10182.5|10187.5|10182.5|10188|10183|10186.8|10181.8|1
1705030200000|2024-01-12 03:30:00|10187.6|10182.6|10187.5|10182.5|10188|10183|10186.6|10181.6|17
1705030500000|2024-01-12 03:35:00|10187.6|10182.6|10189.8|10184.8|10190.4|10185.4|10187.5|10182.5|7
1705030800000|2024-01-12 03:40:00|10189.7|10184.7|10189.5|10184.5|10190.4|10185.4|10189.3|10184.3|1
1705031100000|2024-01-12 03:45:00|10189.3|10184.3|10189.9|10184.9|10189.9|10184.9|10188.4|10183.4|1
1705031400000|2024-01-12 03:50:00|10189.7|10184.7|10189.5|10184.5|10189.9|10184.9|10189.1|10184.1|4
1705031700000|2024-01-12 03:55:00|10189.7|10184.7|10189.9|10184.9|10190.4|10185.4|10189.5|10184.5|1
1705032000000|2024-01-12 04:00:00|10190.1|10185.1|10193.4|10188.4|10193.4|10188.4|10190.1|10185.1|26
1705032300000|2024-01-12 04:05:00|10193.6|10188.6|10192.9|10187.9|10193.6|10188.6|10192.4|10187.4|6
1705032600000|2024-01-12 04:10:00|10192.7|10187.7|10193.4|10188.4|10193.4|10188.4|10192.4|10187.4|9
1705032900000|2024-01-12 04:15:00|10193|10188|10194.6|10189.6|10194.8|10189.8|10193|10188|8
1705033200000|2024-01-12 04:20:00|10194.4|10189.4|10194.6|10189.6|10195.6|10190.6|10194.1|10189.1|8
1705033500000|2024-01-12 04:25:00|10194.8|10189.8|10194.3|10189.3|10194.8|10189.8|10193.9|10188.9|1
1705033800000|2024-01-12 04:30:00|10194.2|10189.2|10194.5|10189.5|10194.5|10189.5|10193.4|10188.4|6
1705034100000|2024-01-12 04:35:00|10194.7|10189.7|10194.4|10189.4|10195.4|10190.4|10194.4|10189.4|15
1705034400000|2024-01-12 04:40:00|10194.2|10189.2|10193.5|10188.5|10195|10190|10193.3|10188.3|5
1705034700000|2024-01-12 04:45:00|10193.7|10188.7|10193.9|10188.9|10194.4|10189.4|10193.5|10188.5|1
1705035000000|2024-01-12 04:50:00|10193.8|10188.8|10193.4|10188.4|10193.9|10188.9|10192.6|10187.6|1
1705035300000|2024-01-12 04:55:00|10193|10188|10193.4|10188.4|10193.4|10188.4|10191.9|10186.9|7
1705035600000|2024-01-12 05:00:00|10193.5|10188.5|10192.4|10187.4|10193.5|10188.5|10192|10187|4
1705035900000|2024-01-12 05:05:00|10192.6|10187.6|10190.7|10185.7|10192.6|10187.6|10190.2|10185.2|3
1705036200000|2024-01-12 05:10:00|10190.6|10185.6|10191.5|10186.5|10192.8|10187.8|10190.4|10185.4|10
1705036500000|2024-01-12 05:15:00|10191.3|10186.3|10191.5|10186.5|10191.9|10186.9|10190.4|10185.4|4
1705036800000|2024-01-12 05:20:00|10191.7|10186.7|10193|10188|10193.4|10188.4|10191.2|10186.2|3
1705037100000|2024-01-12 05:25:00|10192.8|10187.8|10193.4|10188.4|10193.4|10188.4|10192.6|10187.6|0
1705037400000|2024-01-12 05:30:00|10193.5|10188.5|10195.2|10190.2|10195.4|10190.4|10193.4|10188.4|13
1705037700000|2024-01-12 05:35:00|10195|10190|10193.4|10188.4|10195.4|10190.4|10193.4|10188.4|5
1705038000000|2024-01-12 05:40:00|10193.6|10188.6|10194.4|10189.4|10195.2|10190.2|10193.6|10188.6|1
1705038300000|2024-01-12 05:45:00|10194.6|10189.6|10196.8|10191.8|10197|10192|10194.4|10189.4|2
1705038600000|2024-01-12 05:50:00|10196.6|10191.6|10195|10190|10196.8|10191.8|10194.4|10189.4|13
1705038900000|2024-01-12 05:55:00|10194.7|10189.7|10195.6|10190.6|10195.6|10190.6|10194|10189|1
1705039200000|2024-01-12 06:00:00|10195.4|10190.4|10194.9|10189.9|10196.8|10191.8|10194.9|10189.9|13
1705039500000|2024-01-12 06:05:00|10194.8|10189.8|10195.1|10190.1|10195.6|10190.6|10194.7|10189.7|3
1705039800000|2024-01-12 06:10:00|10194.9|10189.9|10192.1|10187.1|10194.9|10189.9|10191.3|10186.3|8
1705040100000|2024-01-12 06:15:00|10192.3|10187.3|10192.5|10187.5|10192.8|10187.8|10191.9|10186.9|10
1705040400000|2024-01-12 06:20:00|10192.8|10187.8|10191.5|10186.5|10192.8|10187.8|10191.1|10186.1|4
1705040700000|2024-01-12 06:25:00|10191.7|10186.7|10192.5|10187.5|10192.5|10187.5|10191.5|10186.5|5
1705041000000|2024-01-12 06:30:00|10192.3|10187.3|10193.7|10188.7|10193.9|10188.9|10192.3|10187.3|5
1705041300000|2024-01-12 06:35:00|10193.8|10188.8|10193.7|10188.7|10193.9|10188.9|10192.8|10187.8|10
1705041600000|2024-01-12 06:40:00|10193.6|10188.6|10194.3|10189.3|10194.3|10189.3|10193.2|10188.2|10
1705041900000|2024-01-12 06:45:00|10194.5|10189.5|10193.9|10188.9|10194.8|10189.8|10193.5|10188.5|13
1705042200000|2024-01-12 06:50:00|10194.1|10189.1|10193.8|10188.8|10194.8|10189.8|10193.5|10188.5|2
1705042500000|2024-01-12 06:55:00|10193.7|10188.7|10194.6|10189.6|10195|10190|10192|10187|20
1705042800000|2024-01-12 07:00:00|10194.5|10189.5|10200.2|10195.2|10200.2|10195.2|10192.8|10187.8|54
1705043100000|2024-01-12 07:05:00|10200|10195|10201|10196|10201.4|10196.4|10197.4|10192.4|26
1705043400000|2024-01-12 07:10:00|10200.8|10195.8|10202.4|10197.4|10202.6|10197.6|10200.4|10195.4|27
1705043700000|2024-01-12 07:15:00|10202.6|10197.6|10199.1|10194.1|10202.8|10197.8|10199|10194|12
1705044000000|2024-01-12 07:20:00|10199|10194|10201.4|10196.4|10201.6|10196.6|10198.7|10193.7|10
1705044300000|2024-01-12 07:25:00|10201.3|10196.3|10200.6|10195.6|10202.5|10197.5|10200|10195|22
1705044600000|2024-01-12 07:30:00|10200.4|10195.4|10203|10198|10203.5|10198.5|10199.8|10194.8|23
1705044900000|2024-01-12 07:35:00|10203.1|10198.1|10205.4|10200.4|10205.6|10200.6|10203|10198|34
1705045200000|2024-01-12 07:40:00|10205.2|10200.2|10204.4|10199.4|10205.4|10200.4|10202.4|10197.4|24
1705045500000|2024-01-12 07:45:00|10204.2|10199.2|10202.9|10197.9|10205.3|10200.3|10202.1|10197.1|8
1705045800000|2024-01-12 07:50:00|10202.6|10197.6|10199.9|10194.9|10202.6|10197.6|10198.9|10193.9|32
1705046100000|2024-01-12 07:55:00|10199.7|10194.7|10201.1|10196.1|10201.7|10196.7|10199.1|10194.1|11
1705046400000|2024-01-12 08:00:00|10201.2|10196.2|10198.3|10193.3|10202.4|10197.4|10198.1|10193.1|34
1705046700000|2024-01-12 08:05:00|10198.1|10193.1|10192.9|10187.9|10198.3|10193.3|10191.9|10186.9|44
1705047000000|2024-01-12 08:10:00|10192.6|10187.6|10191.5|10186.5|10194.3|10189.3|10190.3|10185.3|35
1705047300000|2024-01-12 08:15:00|10191.6|10186.6|10192.3|10187.3|10193.9|10188.9|10189.9|10184.9|30
1705047600000|2024-01-12 08:20:00|10192.5|10187.5|10188.9|10183.9|10192.9|10187.9|10188.9|10183.9|13
1705047900000|2024-01-12 08:25:00|10189.1|10184.1|10189|10184|10189.3|10184.3|10186.9|10181.9|47
1705048200000|2024-01-12 08:30:00|10188.7|10183.7|10185.9|10180.9|10190.1|10185.1|10185.5|10180.5|39
1705048500000|2024-01-12 08:35:00|10185.7|10180.7|10190.4|10185.4|10190.9|10185.9|10185|10180|26
1705048800000|2024-01-12 08:40:00|10190.2|10185.2|10193.5|10188.5|10195.9|10190.9|10189.6|10184.6|20
1705049100000|2024-01-12 08:45:00|10193.3|10188.3|10196.6|10191.6|10196.9|10191.9|10193.1|10188.1|9
1705049400000|2024-01-12 08:50:00|10196.8|10191.8|10192.9|10187.9|10197.1|10192.1|10191.4|10186.4|19
1705049700000|2024-01-12 08:55:00|10192.7|10187.7|10191.5|10186.5|10193.9|10188.9|10190.3|10185.3|9
1705050000000|2024-01-12 09:00:00|10191.7|10186.7|10192.1|10187.1|10192.5|10187.5|10189.2|10184.2|11
1705050300000|2024-01-12 09:05:00|10191.9|10186.9|10189.6|10184.6|10192.9|10187.9|10189.6|10184.6|14
1705050600000|2024-01-12 09:10:00|10189.4|10184.4|10189.4|10184.4|10190.1|10185.1|10187.9|10182.9|14
1705050900000|2024-01-12 09:15:00|10189.3|10184.3|10192.4|10187.4|10193|10188|10188.9|10183.9|6
1705051200000|2024-01-12 09:20:00|10192.2|10187.2|10194.9|10189.9|10195.3|10190.3|10192.2|10187.2|10
1705051500000|2024-01-12 09:25:00|10195|10190|10195.1|10190.1|10197|10192|10193.4|10188.4|9
1705051800000|2024-01-12 09:30:00|10194.9|10189.9|10197.9|10192.9|10197.9|10192.9|10194.9|10189.9|17
1705052100000|2024-01-12 09:35:00|10197.6|10192.6|10197.4|10192.4|10198.4|10193.4|10196.4|10191.4|21
1705052400000|2024-01-12 09:40:00|10197.6|10192.6|10197.4|10192.4|10199.4|10194.4|10196.9|10191.9|16
1705052700000|2024-01-12 09:45:00|10197.6|10192.6|10199.4|10194.4|10200.8|10195.8|10197|10192|10
1705053000000|2024-01-12 09:50:00|10199.6|10194.6|10202|10197|10202.9|10197.9|10198.9|10193.9|25
1705053300000|2024-01-12 09:55:00|10202.2|10197.2|10202.1|10197.1|10202.9|10197.9|10200.9|10195.9|6
1705053600000|2024-01-12 10:00:00|10202.3|10197.3|10203.4|10198.4|10205.5|10200.5|10201.4|10196.4|36
1705053900000|2024-01-12 10:05:00|10203.2|10198.2|10204.2|10199.2|10206|10201|10203.2|10198.2|6
1705054200000|2024-01-12 10:10:00|10204|10199|10205|10200|10205.7|10200.7|10203.4|10198.4|24
1705054500000|2024-01-12 10:15:00|10204.9|10199.9|10206.9|10201.9|10207.3|10202.3|10204.9|10199.9|16
1705054800000|2024-01-12 10:20:00|10206.7|10201.7|10204.9|10199.9|10206.9|10201.9|10204.9|10199.9|4
1705055100000|2024-01-12 10:25:00|10204.7|10199.7|10203.7|10198.7|10205.2|10200.2|10202.9|10197.9|11
1705055400000|2024-01-12 10:30:00|10203.9|10198.9|10204.3|10199.3|10205.6|10200.6|10203.5|10198.5|4
1705055700000|2024-01-12 10:35:00|10204.1|10199.1|10204|10199|10205.3|10200.3|10203.6|10198.6|5
1705056000000|2024-01-12 10:40:00|10203.8|10198.8|10203.2|10198.2|10204|10199|10201.8|10196.8|10
1705056300000|2024-01-12 10:45:00|10203.3|10198.3|10204.3|10199.3|10204.5|10199.5|10202.8|10197.8|13
1705056600000|2024-01-12 10:50:00|10204|10199|10205|10200|10207|10202|10203.8|10198.8|2
1705056900000|2024-01-12 10:55:00|10205.3|10200.3|10204.3|10199.3|10205.3|10200.3|10202.4|10197.4|27
1705057200000|2024-01-12 11:00:00|10204.1|10199.1|10204.3|10199.3|10205.3|10200.3|10202.3|10197.3|19
1705057500000|2024-01-12 11:05:00|10204.1|10199.1|10206|10201|10206.3|10201.3|10203.7|10198.7|14
1705057800000|2024-01-12 11:10:00|10206.2|10201.2|10205.8|10200.8|10206.8|10201.8|10204.8|10199.8|21
1705058100000|2024-01-12 11:15:00|10206|10201|10204.6|10199.6|10206|10201|10203.3|10198.3|5
1705058400000|2024-01-12 11:20:00|10204.8|10199.8|10208.3|10203.3|10208.3|10203.3|10204.6|10199.6|29
1705058700000|2024-01-12 11:25:00|10208.4|10203.4|10210.4|10205.4|10211.4|10206.4|10208.4|10203.4|30
1705059000000|2024-01-12 11:30:00|10210.3|10205.3|10210.6|10205.6|10212.3|10207.3|10209.8|10204.8|24
1705059300000|2024-01-12 11:35:00|10210.4|10205.4|10212.3|10207.3|10212.6|10207.6|10209.6|10204.6|16
1705059600000|2024-01-12 11:40:00|10212.2|10207.2|10214.8|10209.8|10215.3|10210.3|10211.8|10206.8|22
1705059900000|2024-01-12 11:45:00|10215|10210|10217.8|10212.8|10218.3|10213.3|10215|10210|34
1705060200000|2024-01-12 11:50:00|10218|10213|10216|10211|10218.7|10213.7|10215.3|10210.3|43
1705060500000|2024-01-12 11:55:00|10215.8|10210.8|10215.8|10210.8|10217|10212|10214.3|10209.3|38
1705060800000|2024-01-12 12:00:00|10215.5|10210.5|10214.3|10209.3|10216.3|10211.3|10213|10208|63
1705061100000|2024-01-12 12:05:00|10214.4|10209.4|10217|10212|10217.3|10212.3|10213.8|10208.8|9
1705061400000|2024-01-12 12:10:00|10216.8|10211.8|10218|10213|10218.4|10213.4|10215|10210|21
1705061700000|2024-01-12 12:15:00|10218.2|10213.2|10220.2|10215.2|10221.6|10216.6|10218.2|10213.2|18
1705062000000|2024-01-12 12:20:00|10220|10215|10216.6|10211.6|10221.6|10216.6|10216.2|10211.2|20
1705062300000|2024-01-12 12:25:00|10216.4|10211.4|10216.3|10211.3|10216.6|10211.6|10214.3|10209.3|15
1705062600000|2024-01-12 12:30:00|10216.1|10211.1|10215.6|10210.6|10217.9|10212.9|10214.4|10209.4|25
1705062900000|2024-01-12 12:35:00|10215.4|10210.4|10217.2|10212.2|10218.4|10213.4|10215.3|10210.3|12
1705063200000|2024-01-12 12:40:00|10217.5|10212.5|10218.8|10213.8|10219.4|10214.4|10217.5|10212.5|4
1705063500000|2024-01-12 12:45:00|10218.6|10213.6|10220.1|10215.1|10221.7|10216.7|10218.6|10213.6|98
1705063800000|2024-01-12 12:50:00|10220|10215|10220.2|10215.2|10222.7|10217.7|10219|10214|21
1705064100000|2024-01-12 12:55:00|10220.4|10215.4|10223.4|10218.4|10223.7|10218.7|10220.4|10215.4|121
1705064400000|2024-01-12 13:00:00|10223.3|10218.3|10222.3|10217.3|10225.6|10220.6|10221.8|10216.8|84
1705064700000|2024-01-12 13:05:00|10222.5|10217.5|10221.5|10216.5|10223|10218|10220.6|10215.6|96
1705065000000|2024-01-12 13:10:00|10221.7|10216.7|10220.4|10215.4|10222|10217|10220|10215|27
1705065300000|2024-01-12 13:15:00|10220.2|10215.2|10220.9|10215.9|10221.4|10216.4|10217.8|10212.8|71
1705065600000|2024-01-12 13:20:00|10220.8|10215.8|10220|10215|10222.9|10217.9|10219|10214|82
1705065900000|2024-01-12 13:25:00|10219.8|10214.8|10215.1|10210.1|10219.8|10214.8|10214.4|10209.4|77
1705066200000|2024-01-12 13:30:00|10214.3|10209.3|10200.6|10195.6|10214.8|10209.3|10196.7|10191.7|434
1705066500000|2024-01-12 13:35:00|10200.4|10195.4|10195.9|10190.9|10203.9|10198.9|10192.1|10187.1|155
1705066800000|2024-01-12 13:40:00|10196.7|10191.7|10202.6|10197.6|10206.4|10201.4|10195.6|10190.6|144
1705067100000|2024-01-12 13:45:00|10202.8|10197.8|10211.9|10206.9|10212.3|10207.3|10200.6|10195.6|131
1705067400000|2024-01-12 13:50:00|10211.8|10206.8|10203.5|10198.5|10213.6|10208.6|10202.9|10197.9|105
1705067700000|2024-01-12 13:55:00|10203.3|10198.3|10202.1|10197.1|10209.1|10204.1|10201.4|10196.4|129
1705068000000|2024-01-12 14:00:00|10201.9|10196.9|10195.6|10190.6|10203.6|10198.6|10194.2|10189.2|185
1705068300000|2024-01-12 14:05:00|10195.8|10190.8|10202.9|10197.9|10203.2|10198.2|10194.7|10189.7|95
1705068600000|2024-01-12 14:10:00|10203.1|10198.1|10202.1|10197.1|10205.5|10200.5|10200.1|10195.1|62
1705068900000|2024-01-12 14:15:00|10201.9|10196.9|10199.2|10194.2|10202.3|10197.3|10198.6|10193.6|42
1705069200000|2024-01-12 14:20:00|10199.3|10194.3|10193.9|10188.9|10199.8|10194.8|10192.7|10187.7|106
1705069500000|2024-01-12 14:25:00|10194.1|10189.1|10190.5|10185.5|10194.1|10189.1|10190.3|10185.3|174
1705069800000|2024-01-12 14:30:00|10190.7|10185.7|10187.8|10182.8|10190.7|10185.7|10185.6|10180.6|126
1705070100000|2024-01-12 14:35:00|10187.6|10182.6|10184.9|10179.9|10189.4|10184.4|10181.1|10176.1|194
1705070400000|2024-01-12 14:40:00|10184.8|10179.8|10179.1|10174.1|10185.5|10180.5|10177.6|10172.6|162
1705070700000|2024-01-12 14:45:00|10178.9|10173.9|10179.9|10174.9|10181.1|10176.1|10176.1|10171.1|155
1705071000000|2024-01-12 14:50:00|10180.1|10175.1|10186.1|10181.1|10186.4|10181.4|10180.1|10175.1|208
1705071300000|2024-01-12 14:55:00|10186.4|10181.4|10185.6|10180.6|10187.4|10182.4|10181.4|10176.4|158
1705071600000|2024-01-12 15:00:00|10185.8|10180.8|10181.9|10176.9|10190|10185|10180.7|10175.7|154
1705071900000|2024-01-12 15:05:00|10181.7|10176.7|10177.1|10172.1|10182.3|10177.3|10175.5|10170.5|160
1705072200000|2024-01-12 15:10:00|10177.3|10172.3|10178.2|10173.2|10180.9|10175.9|10176.4|10171.4|53
1705072500000|2024-01-12 15:15:00|10178.1|10173.1|10181.4|10176.4|10182.1|10177.1|10175.7|10170.7|91
1705072800000|2024-01-12 15:20:00|10181.1|10176.1|10178.9|10173.9|10181.5|10176.5|10177.1|10172.1|77
1705073100000|2024-01-12 15:25:00|10178.7|10173.7|10183.1|10178.1|10184.9|10179.9|10177.1|10172.1|109
1705073400000|2024-01-12 15:30:00|10182.9|10177.9|10181.3|10176.3|10183.7|10178.7|10180.2|10175.2|268
1705073700000|2024-01-12 15:35:00|10181|10176|10188.3|10183.3|10189.3|10184.3|10181|10176|164
1705074000000|2024-01-12 15:40:00|10187.9|10182.9|10190|10185|10193.3|10188.3|10186.8|10181.8|56
1705074300000|2024-01-12 15:45:00|10189.8|10184.8|10196.2|10191.2|10196.9|10191.9|10189.3|10184.3|63
1705074600000|2024-01-12 15:50:00|10196.3|10191.3|10196.9|10191.9|10198.9|10193.9|10195.3|10190.3|133
1705074900000|2024-01-12 15:55:00|10197|10192|10196.3|10191.3|10198.5|10193.5|10195|10190|96
1705075200000|2024-01-12 16:00:00|10196.6|10191.6|10194.7|10189.7|10197.2|10192.2|10192.3|10187.3|35
1705075500000|2024-01-12 16:05:00|10194.6|10189.6|10194.4|10189.4|10197.2|10192.2|10191.3|10186.3|49
1705075800000|2024-01-12 16:10:00|10194.3|10189.3|10197|10192|10197.9|10192.9|10192.8|10187.8|55
1705076100000|2024-01-12 16:15:00|10197.2|10192.2|10194.8|10189.8|10198.4|10193.4|10194.3|10189.3|32
1705076400000|2024-01-12 16:20:00|10194.9|10189.9|10197.3|10192.3|10198.8|10193.8|10194.5|10189.5|42
1705076700000|2024-01-12 16:25:00|10197.4|10192.4|10191.8|10186.8|10197.4|10192.4|10191.3|10186.3|41
1705077000000|2024-01-12 16:30:00|10192.1|10187.1|10192.6|10187.6|10193.8|10188.8|10191.2|10186.2|36
1705077300000|2024-01-12 16:35:00|10192.7|10187.7|10200.3|10195.3|10202|10197|10191.7|10186.7|87
1705077600000|2024-01-12 16:40:00|10199.8|10194.8|10200.6|10195.6|10202.8|10197.8|10199.8|10194.8|55
1705077900000|2024-01-12 16:45:00|10200.7|10195.7|10204.4|10199.4|10204.4|10199.4|10200.7|10195.7|149
1705078200000|2024-01-12 16:50:00|10204.5|10199.5|10202.8|10197.8|10205.8|10200.8|10202.8|10197.8|29
1705078500000|2024-01-12 16:55:00|10203|10198|10206.3|10201.3|10206.6|10201.6|10203|10198|59
1705078800000|2024-01-12 17:00:00|10206.5|10201.5|10209.8|10204.8|10210.4|10205.4|10205.8|10200.8|161
1705079100000|2024-01-12 17:05:00|10210|10205|10212.4|10207.4|10212.8|10207.8|10209.8|10204.8|49
1705079400000|2024-01-12 17:10:00|10212.3|10207.3|10210.7|10205.7|10212.8|10207.8|10209.2|10204.2|49
1705079700000|2024-01-12 17:15:00|10210.8|10205.8|10211.8|10206.8|10213.2|10208.2|10209.8|10204.8|29
1705080000000|2024-01-12 17:20:00|10211.6|10206.6|10212|10207|10212.2|10207.2|10209.8|10204.8|32
1705080300000|2024-01-12 17:25:00|10212.2|10207.2|10210.6|10205.6|10214.2|10209.2|10210.3|10205.3|32
1705080600000|2024-01-12 17:30:00|10210.7|10205.7|10212|10207|10212.7|10207.7|10210.2|10205.2|35
1705080900000|2024-01-12 17:35:00|10212.2|10207.2|10212.7|10207.7|10214.8|10209.8|10211.8|10206.8|16
1705081200000|2024-01-12 17:40:00|10212.9|10207.9|10212|10207|10214.5|10209.5|10211.7|10206.7|15
1705081500000|2024-01-12 17:45:00|10211.8|10206.8|10214.3|10209.3|10215.9|10210.9|10211.8|10206.8|22
1705081800000|2024-01-12 17:50:00|10214.5|10209.5|10213|10208|10215.2|10210.2|10210.9|10205.9|24
1705082100000|2024-01-12 17:55:00|10213.2|10208.2|10213.2|10208.2|10213.9|10208.9|10212.1|10207.1|22
1705082400000|2024-01-12 18:00:00|10212.9|10207.9|10210.9|10205.9|10214.2|10209.2|10210.9|10205.9|17
1705082700000|2024-01-12 18:05:00|10210.7|10205.7|10211.4|10206.4|10211.4|10206.4|10210.2|10205.2|41
1705083000000|2024-01-12 18:10:00|10211.6|10206.6|10209.2|10204.2|10211.6|10206.6|10208.3|10203.3|23
1705083300000|2024-01-12 18:15:00|10209.4|10204.4|10208.7|10203.7|10210.4|10205.4|10207.7|10202.7|36
1705083600000|2024-01-12 18:20:00|10208.6|10203.6|10208.2|10203.2|10209.5|10204.5|10206.6|10201.6|20
1705083900000|2024-01-12 18:25:00|10208.3|10203.3|10207.2|10202.2|10208.5|10203.5|10206.7|10201.7|19
1705084200000|2024-01-12 18:30:00|10207.1|10202.1|10208.1|10203.1|10208.7|10203.7|10204.8|10199.8|23
1705084500000|2024-01-12 18:35:00|10208.2|10203.2|10207.2|10202.2|10209|10204|10206.2|10201.2|12
1705084800000|2024-01-12 18:40:00|10207.5|10202.5|10208.8|10203.8|10209.7|10204.7|10207.3|10202.3|129
1705085100000|2024-01-12 18:45:00|10209|10204|10206.8|10201.8|10209.7|10204.7|10206.7|10201.7|88
1705085400000|2024-01-12 18:50:00|10207|10202|10207|10202|10207.9|10202.9|10205.8|10200.8|32
1705085700000|2024-01-12 18:55:00|10206.8|10201.8|10205.8|10200.8|10207|10202|10205.7|10200.7|7
1705086000000|2024-01-12 19:00:00|10206.2|10201.2|10204.8|10199.8|10206.2|10201.2|10204.8|10199.8|14
1705086300000|2024-01-12 19:05:00|10205|10200|10204.2|10199.2|10205.2|10200.2|10202.8|10197.8|24
1705086600000|2024-01-12 19:10:00|10204|10199|10201.9|10196.9|10205.2|10200.2|10201.2|10196.2|68
1705086900000|2024-01-12 19:15:00|10201.7|10196.7|10202.7|10197.7|10203.3|10198.3|10201.5|10196.5|24
1705087200000|2024-01-12 19:20:00|10202.9|10197.9|10203.8|10198.8|10205.2|10200.2|10202.7|10197.7|19
1705087500000|2024-01-12 19:25:00|10204|10199|10204.1|10199.1|10204.2|10199.2|10202.7|10197.7|31
1705087800000|2024-01-12 19:30:00|10203.8|10198.8|10205.2|10200.2|10205.7|10200.7|10203.1|10198.1|25
1705088100000|2024-01-12 19:35:00|10205.4|10200.4|10206.1|10201.1|10206.8|10201.8|10205.1|10200.1|51
1705088400000|2024-01-12 19:40:00|10206.2|10201.2|10208.4|10203.4|10208.8|10203.8|10206.1|10201.1|129
1705088700000|2024-01-12 19:45:00|10208.3|10203.3|10206.8|10201.8|10209.9|10204.9|10206.8|10201.8|43
1705089000000|2024-01-12 19:50:00|10207|10202|10207.1|10202.1|10207.1|10202.1|10205.3|10200.3|22
1705089300000|2024-01-12 19:55:00|10207.6|10202.6|10208.1|10203.1|10209.8|10204.8|10207.6|10202.6|204
1705089600000|2024-01-12 20:00:00|10208.3|10203.3|10208.4|10203.4|10209.8|10204.8|10207.8|10202.8|72
1705089900000|2024-01-12 20:05:00|10208.5|10203.5|10209.2|10204.2|10209.2|10204.2|10207|10202|7
1705090200000|2024-01-12 20:10:00|10209.4|10204.4|10208.9|10203.9|10209.8|10204.8|10208.8|10203.8|9
1705090500000|2024-01-12 20:15:00|10209|10204|10208.5|10203.5|10209.8|10204.8|10207.8|10202.8|120
1705090800000|2024-01-12 20:20:00|10208.4|10203.4|10210.5|10205.5|10211.1|10206.1|10207.4|10202.4|47
1705091100000|2024-01-12 20:25:00|10210.3|10205.3|10209.5|10204.5|10210.7|10205.7|10209|10204|21
1705091400000|2024-01-12 20:30:00|10209.7|10204.7|10208.8|10203.8|10209.7|10204.7|10208.3|10203.3|6
1705091700000|2024-01-12 20:35:00|10209|10204|10208.8|10203.8|10209.4|10204.4|10208.3|10203.3|7
1705092000000|2024-01-12 20:40:00|10209|10204|10210|10205|10210.1|10205.1|10208.7|10203.7|22
1705092300000|2024-01-12 20:45:00|10210.1|10205.1|10210.7|10205.7|10211.1|10206.1|10209.5|10204.5|25
1705092600000|2024-01-12 20:50:00|10210.8|10205.8|10209.8|10204.8|10211.1|10206.1|10209.6|10204.6|54
1705092900000|2024-01-12 20:55:00|10209.9|10204.9|10210.8|10205.8|10212.1|10207.1|10209.8|10204.8|130
1705093200000|2024-01-12 21:00:00|10211|10206|10211|10206|10212.4|10207.4|10210.8|10205.8|25
1705093500000|2024-01-12 21:05:00|10211.3|10206.3|10210.2|10205.2|10211.3|10206.3|10209.4|10204.4|4
1705093800000|2024-01-12 21:10:00|10210.3|10205.3|10211.3|10206.3|10211.3|10206.3|10209.3|10204.3|13
1705094100000|2024-01-12 21:15:00|10211.2|10206.2|10210.6|10205.6|10212|10207|10210.4|10205.4|7
1705094400000|2024-01-12 21:20:00|10210.8|10205.8|10210.8|10205.8|10210.8|10205.8|10209.8|10204.8|3
1705094700000|2024-01-12 21:25:00|10211|10206|10212.3|10207.3|10212.5|10207.5|10210.8|10205.8|8
1705095000000|2024-01-12 21:30:00|10212.5|10207.5|10213|10208|10213|10208|10212.3|10207.3|9
1705095300000|2024-01-12 21:35:00|10212.8|10207.8|10212.8|10207.8|10212.9|10207.9|10212.4|10207.4|29
1705095600000|2024-01-12 21:40:00|10212.6|10207.6|10212.8|10207.8|10212.8|10207.8|10212.6|10207.6|38
1705095900000|2024-01-12 21:45:00|10212.6|10207.6|10211.3|10206.3|10212.8|10207.8|10210.8|10205.8|45
1705096200000|2024-01-12 21:50:00|10211.1|10206.1|10211.8|10206.8|10211.9|10206.9|10210.3|10205.3|12
1705096500000|2024-01-12 21:55:00|10211.9|10206.9|10205|10196|10212.6|10207.6|10205|10196|15
1705273200000|2024-01-14 23:00:00|10212|10207|10215.8|10210.8|10216.1|10211.1|10212|10207|5
1705273500000|2024-01-14 23:05:00|10216|10211|10215.9|10210.9|10216.3|10211.3|10215.4|10210.4|11
1705273800000|2024-01-14 23:10:00|10216.1|10211.1|10214.9|10209.9|10216.6|10211.6|10214.9|10209.9|14
1705274100000|2024-01-14 23:15:00|10215.1|10210.1|10215.3|10210.3|10216.1|10211.1|10215.1|10210.1|9
1705274400000|2024-01-14 23:20:00|10215.1|10210.1|10215.8|10210.8|10216.5|10211.5|10215.1|10210.1|15
1705274700000|2024-01-14 23:25:00|10215.7|10210.7|10215.9|10210.9|10216.1|10211.1|10215.7|10210.7|2
1705275000000|2024-01-14 23:30:00|10215.8|10210.8|10216.7|10211.7|10217.4|10212.4|10215.8|10210.8|8
1705275300000|2024-01-14 23:35:00|10216.8|10211.8|10215.3|10210.3|10216.8|10211.8|10215.3|10210.3|2
1705275600000|2024-01-14 23:40:00|10215.4|10210.4|10214.6|10209.6|10215.4|10210.4|10214.3|10209.3|2
1705275900000|2024-01-14 23:45:00|10214.7|10209.7|10216.5|10211.5|10216.7|10211.7|10214.7|10209.7|23
1705276200000|2024-01-14 23:50:00|10216.7|10211.7|10217.1|10212.1|10217.9|10212.9|10216.4|10211.4|1
1705276500000|2024-01-14 23:55:00|10216.9|10211.9|10217.2|10212.2|10218|10213|10216.9|10211.9|6
1705276800000|2024-01-15 00:00:00|10217|10212|10220.8|10215.8|10220.8|10215.8|10216.7|10211.7|11
1705277100000|2024-01-15 00:05:00|10220.9|10215.9|10221|10216|10222.7|10217.7|10220.7|10215.7|31
1705277400000|2024-01-15 00:10:00|10221.1|10216.1|10220.2|10215.2|10221.6|10216.6|10219.7|10214.7|3
1705277700000|2024-01-15 00:15:00|10220.1|10215.1|10219.7|10214.7|10221|10216|10219.3|10214.3|15
1705278000000|2024-01-15 00:20:00|10219.4|10214.4|10217.7|10212.7|10220.1|10215.1|10217.1|10212.1|7
1705278300000|2024-01-15 00:25:00|10217.5|10212.5|10217.9|10212.9|10218.6|10213.6|10217.1|10212.1|1
1705278600000|2024-01-15 00:30:00|10218|10213|10215.7|10210.7|10218.7|10213.7|10215.7|10210.7|2
1705278900000|2024-01-15 00:35:00|10215.3|10210.3|10215.7|10210.7|10216.1|10211.1|10214.7|10209.7|1
1705279200000|2024-01-15 00:40:00|10215.8|10210.8|10214.7|10209.7|10216.1|10211.1|10214.3|10209.3|3
1705279500000|2024-01-15 00:45:00|10214.8|10209.8|10214.5|10209.5|10215.1|10210.1|10212.5|10207.5|23
1705279800000|2024-01-15 00:50:00|10214.3|10209.3|10212.7|10207.7|10214.7|10209.7|10211.3|10206.3|4
1705280100000|2024-01-15 00:55:00|10212.8|10207.8|10212.2|10207.2|10213.3|10208.3|10211.7|10206.7|5
1705280400000|2024-01-15 01:00:00|10212.1|10207.1|10210.9|10205.9|10213.2|10208.2|10209.9|10204.9|6
1705280700000|2024-01-15 01:05:00|10211.2|10206.2|10211.3|10206.3|10212.1|10207.1|10210.7|10205.7|2
1705281000000|2024-01-15 01:10:00|10211.2|10206.2|10212.6|10207.6|10213.3|10208.3|10211.2|10206.2|8
1705281300000|2024-01-15 01:15:00|10212.8|10207.8|10213.3|10208.3|10214.3|10209.3|10212.6|10207.6|7
1705281600000|2024-01-15 01:20:00|10213.2|10208.2|10212.6|10207.6|10213.8|10208.8|10212.2|10207.2|18
1705281900000|2024-01-15 01:25:00|10212.9|10207.9|10215.3|10210.3|10215.5|10210.5|10212.2|10207.2|12
1705282200000|2024-01-15 01:30:00|10215.7|10210.7|10215.3|10210.3|10215.7|10210.7|10213.3|10208.3|5
1705282500000|2024-01-15 01:35:00|10215.2|10210.2|10212.9|10207.9|10215.3|10210.3|10212.7|10207.7|5
1705282800000|2024-01-15 01:40:00|10212.8|10207.8|10211.3|10206.3|10212.8|10207.8|10210.6|10205.6|1
1705283100000|2024-01-15 01:45:00|10211.5|10206.5|10211.3|10206.3|10211.9|10206.9|10211.2|10206.2|3
1705283400000|2024-01-15 01:50:00|10211.2|10206.2|10209.9|10204.9|10211.2|10206.2|10209.6|10204.6|4
1705283700000|2024-01-15 01:55:00|10210.1|10205.1|10210.3|10205.3|10211.1|10206.1|10208.9|10203.9|6
1705284000000|2024-01-15 02:00:00|10210.1|10205.1|10207.9|10202.9|10210.1|10205.1|10207.7|10202.7|0
1705284300000|2024-01-15 02:05:00|10207.7|10202.7|10207.3|10202.3|10208.3|10203.3|10206.6|10201.6|14
1705284600000|2024-01-15 02:10:00|10207.5|10202.5|10205.9|10200.9|10207.6|10202.6|10205.9|10200.9|32
1705284900000|2024-01-15 02:15:00|10205.6|10200.6|10202.7|10197.7|10205.6|10200.6|10202.6|10197.6|20
1705285200000|2024-01-15 02:20:00|10202.6|10197.6|10203.6|10198.6|10203.6|10198.6|10201.4|10196.4|13
1705285500000|2024-01-15 02:25:00|10203.7|10198.7|10202.6|10197.6|10204.1|10199.1|10202.6|10197.6|5
1705285800000|2024-01-15 02:30:00|10202.7|10197.7|10202.9|10197.9|10203.6|10198.6|10202.1|10197.1|12
1705286100000|2024-01-15 02:35:00|10202.6|10197.6|10201.9|10196.9|10203.3|10198.3|10201.9|10196.9|1
1705286400000|2024-01-15 02:40:00|10202.2|10197.2|10201.9|10196.9|10202.9|10197.9|10201.7|10196.7|2
1705286700000|2024-01-15 02:45:00|10202.1|10197.1|10201.7|10196.7|10202.5|10197.5|10201.1|10196.1|7
1705287000000|2024-01-15 02:50:00|10201.9|10196.9|10200.1|10195.1|10202.5|10197.5|10200.1|10195.1|4
1705287300000|2024-01-15 02:55:00|10199.8|10194.8|10199.9|10194.9|10200.3|10195.3|10199.1|10194.1|6
1705287600000|2024-01-15 03:00:00|10199.7|10194.7|10200.7|10195.7|10200.7|10195.7|10198.1|10193.1|15
1705287900000|2024-01-15 03:05:00|10200.3|10195.3|10200.6|10195.6|10201.1|10196.1|10199.9|10194.9|5
1705288200000|2024-01-15 03:10:00|10200.3|10195.3|10200.1|10195.1|10200.7|10195.7|10199.8|10194.8|5
1705288500000|2024-01-15 03:15:00|10199.9|10194.9|10200.1|10195.1|10201.1|10196.1|10199.6|10194.6|4
1705288800000|2024-01-15 03:20:00|10199.9|10194.9|10199.1|10194.1|10199.9|10194.9|10198.3|10193.3|42
1705289100000|2024-01-15 03:25:00|10199.3|10194.3|10200.9|10195.9|10201.1|10196.1|10198.9|10193.9|11
1705289400000|2024-01-15 03:30:00|10200.7|10195.7|10202.9|10197.9|10202.9|10197.9|10200.7|10195.7|8
1705289700000|2024-01-15 03:35:00|10203.1|10198.1|10201.7|10196.7|10203.1|10198.1|10201.7|10196.7|2
1705290000000|2024-01-15 03:40:00|10201.6|10196.6|10200.9|10195.9|10202.1|10197.1|10200.7|10195.7|1
1705290300000|2024-01-15 03:45:00|10201.1|10196.1|10201.3|10196.3|10201.6|10196.6|10200.9|10195.9|2
1705290600000|2024-01-15 03:50:00|10201.1|10196.1|10201.7|10196.7|10201.9|10196.9|10200.7|10195.7|0
1705290900000|2024-01-15 03:55:00|10201.9|10196.9|10202.7|10197.7|10202.9|10197.9|10201.7|10196.7|2
1705291200000|2024-01-15 04:00:00|10202.5|10197.5|10203.3|10198.3|10203.6|10198.6|10202.2|10197.2|2
1705291500000|2024-01-15 04:05:00|10203.1|10198.1|10204.1|10199.1|10205.1|10200.1|10203.1|10198.1|2
1705291800000|2024-01-15 04:10:00|10203.9|10198.9|10204.9|10199.9|10204.9|10199.9|10203.9|10198.9|1
1705292100000|2024-01-15 04:15:00|10204.7|10199.7|10205.3|10200.3|10205.3|10200.3|10204.3|10199.3|1
1705292400000|2024-01-15 04:20:00|10205.5|10200.5|10206.9|10201.9|10207.1|10202.1|10205.3|10200.3|2
1705292700000|2024-01-15 04:25:00|10206.7|10201.7|10207.5|10202.5|10207.7|10202.7|10206.3|10201.3|5
1705293000000|2024-01-15 04:30:00|10207.1|10202.1|10207.1|10202.1|10208.1|10203.1|10206.7|10201.7|3
1705293300000|2024-01-15 04:35:00|10206.9|10201.9|10206.4|10201.4|10207.1|10202.1|10206.2|10201.2|1
1705293600000|2024-01-15 04:40:00|10206.1|10201.1|10205.7|10200.7|10206.4|10201.4|10205.1|10200.1|0
1705293900000|2024-01-15 04:45:00|10205.9|10200.9|10205.3|10200.3|10205.9|10200.9|10205.1|10200.1|0
1705294200000|2024-01-15 04:50:00|10205.1|10200.1|10205.4|10200.4|10205.7|10200.7|10204.9|10199.9|0
1705294500000|2024-01-15 04:55:00|10205.2|10200.2|10204.5|10199.5|10205.5|10200.5|10204.4|10199.4|3
1705294800000|2024-01-15 05:00:00|10204.4|10199.4|10204.1|10199.1|10204.7|10199.7|10203.7|10198.7|0
1705295100000|2024-01-15 05:05:00|10204.3|10199.3|10204.1|10199.1|10204.3|10199.3|10204.1|10199.1|0
1705295400000|2024-01-15 05:10:00|10204.3|10199.3|10203.9|10198.9|10205.1|10200.1|10203.7|10198.7|11
1705295700000|2024-01-15 05:15:00|10203.7|10198.7|10204.3|10199.3|10204.3|10199.3|10203.7|10198.7|2
1705296000000|2024-01-15 05:20:00|10204.5|10199.5|10205.9|10200.9|10205.9|10200.9|10204.1|10199.1|3
1705296300000|2024-01-15 05:25:00|10205.7|10200.7|10204.9|10199.9|10205.7|10200.7|10204.4|10199.4|2
1705296600000|2024-01-15 05:30:00|10204.7|10199.7|10204.4|10199.4|10204.9|10199.9|10203.9|10198.9|10
1705296900000|2024-01-15 05:35:00|10204.2|10199.2|10203.9|10198.9|10204.2|10199.2|10203.7|10198.7|0
1705297200000|2024-01-15 05:40:00|10203.7|10198.7|10203.7|10198.7|10203.9|10198.9|10203.1|10198.1|3
1705297500000|2024-01-15 05:45:00|10203.9|10198.9|10203.1|10198.1|10204.1|10199.1|10203.1|10198.1|3
1705297800000|2024-01-15 05:50:00|10203.3|10198.3|10205.4|10200.4|10205.6|10200.6|10203.3|10198.3|12
1705298100000|2024-01-15 05:55:00|10205.8|10200.8|10205.9|10200.9|10206|10201|10205.4|10200.4|7
1705298400000|2024-01-15 06:00:00|10206|10201|10205.6|10200.6|10206.5|10201.5|10205.4|10200.4|21
1705298700000|2024-01-15 06:05:00|10205.4|10200.4|10205.6|10200.6|10206.9|10201.9|10205.4|10200.4|3
1705299000000|2024-01-15 06:10:00|10205.4|10200.4|10204.1|10199.1|10206|10201|10204.1|10199.1|8
1705299300000|2024-01-15 06:15:00|10203.8|10198.8|10203.3|10198.3|10204.1|10199.1|10203.1|10198.1|0
1705299600000|2024-01-15 06:20:00|10203.5|10198.5|10204|10199|10204.3|10199.3|10203.1|10198.1|1
1705299900000|2024-01-15 06:25:00|10204.1|10199.1|10204.3|10199.3|10204.8|10199.8|10204.1|10199.1|2
1705300200000|2024-01-15 06:30:00|10204.5|10199.5|10204.6|10199.6|10205.5|10200.5|10204.2|10199.2|6
1705300500000|2024-01-15 06:35:00|10204.4|10199.4|10203.7|10198.7|10204.8|10199.8|10203.7|10198.7|1
1705300800000|2024-01-15 06:40:00|10203.8|10198.8|10203.8|10198.8|10204.8|10199.8|10203.8|10198.8|4
1705301100000|2024-01-15 06:45:00|10204|10199|10203.8|10198.8|10204.7|10199.7|10203.7|10198.7|3
1705301400000|2024-01-15 06:50:00|10203.7|10198.7|10203.5|10198.5|10204.1|10199.1|10202.8|10197.8|3
1705301700000|2024-01-15 06:55:00|10203.3|10198.3|10205.1|10200.1|10205.4|10200.4|10203.3|10198.3|7
1705302000000|2024-01-15 07:00:00|10205|10200|10208.1|10203.1|10208.5|10203.5|10204.2|10199.2|14
1705302300000|2024-01-15 07:05:00|10207.9|10202.9|10205.7|10200.7|10208.1|10203.1|10205.5|10200.5|10
1705302600000|2024-01-15 07:10:00|10205.8|10200.8|10207.7|10202.7|10208.1|10203.1|10205.5|10200.5|7
1705302900000|2024-01-15 07:15:00|10207.5|10202.5|10211.3|10206.3|10211.7|10206.7|10207.5|10202.5|25
1705303200000|2024-01-15 07:20:00|10211.5|10206.5|10211.2|10206.2|10211.8|10206.8|10209.5|10204.5|1
1705303500000|2024-01-15 07:25:00|10211.1|10206.1|10211.1|10206.1|10212.7|10207.7|10210.3|10205.3|3
1705303800000|2024-01-15 07:30:00|10211.3|10206.3|10212.8|10207.8|10213.1|10208.1|10209.7|10204.7|6
1705304100000|2024-01-15 07:35:00|10212.7|10207.7|10214.3|10209.3|10214.8|10209.8|10212.5|10207.5|10
1705304400000|2024-01-15 07:40:00|10214.4|10209.4|10212.7|10207.7|10214.7|10209.7|10212.5|10207.5|7
1705304700000|2024-01-15 07:45:00|10212.8|10207.8|10213.8|10208.8|10214.1|10209.1|10212.1|10207.1|4
1705305000000|2024-01-15 07:50:00|10214.1|10209.1|10215.4|10210.4|10215.7|10210.7|10212.8|10207.8|12
1705305300000|2024-01-15 07:55:00|10215.5|10210.5|10215.8|10210.8|10217.2|10212.2|10215.1|10210.1|22
1705305600000|2024-01-15 08:00:00|10215.7|10210.7|10210.5|10205.5|10215.8|10210.8|10209.1|10204.1|37
1705305900000|2024-01-15 08:05:00|10210.2|10205.2|10208.1|10203.1|10211.1|10206.1|10207.3|10202.3|13
1705306200000|2024-01-15 08:10:00|10208.2|10203.2|10207.9|10202.9|10209.2|10204.2|10206.7|10201.7|4
1705306500000|2024-01-15 08:15:00|10207.6|10202.6|10209.5|10204.5|10210.7|10205.7|10207.5|10202.5|9
1705306800000|2024-01-15 08:20:00|10209.7|10204.7|10206.9|10201.9|10210.6|10205.6|10206.6|10201.6|18
1705307100000|2024-01-15 08:25:00|10207.1|10202.1|10207.3|10202.3|10208.2|10203.2|10205.8|10200.8|17
1705307400000|2024-01-15 08:30:00|10207.2|10202.2|10211.2|10206.2|10212.2|10207.2|10207.1|10202.1|10
1705307700000|2024-01-15 08:35:00|10211.1|10206.1|10209.1|10204.1|10212.2|10207.2|10208.5|10203.5|6
1705308000000|2024-01-15 08:40:00|10209.2|10204.2|10209.3|10204.3|10211.2|10206.2|10209.1|10204.1|20
1705308300000|2024-01-15 08:45:00|10209.5|10204.5|10210.5|10205.5|10211.4|10206.4|10209.1|10204.1|14
1705308600000|2024-01-15 08:50:00|10210.7|10205.7|10211.1|10206.1|10212.1|10207.1|10209.5|10204.5|4
1705308900000|2024-01-15 08:55:00|10211.5|10206.5|10212.5|10207.5|10213.2|10208.2|10210.8|10205.8|6
1705309200000|2024-01-15 09:00:00|10212.6|10207.6|10215.2|10210.2|10218|10213|10212.3|10207.3|73
1705309500000|2024-01-15 09:05:00|10215.1|10210.1|10214.8|10209.8|10215.8|10210.8|10213.2|10208.2|24
1705309800000|2024-01-15 09:10:00|10214.6|10209.6|10215.1|10210.1|10216.1|10211.1|10213.6|10208.6|39
1705310100000|2024-01-15 09:15:00|10215.5|10210.5|10215.6|10210.6|10216.8|10211.8|10215.2|10210.2|14
1705310400000|2024-01-15 09:20:00|10215.5|10210.5|10215.5|10210.5|10216.1|10211.1|10214.1|10209.1|19
1705310700000|2024-01-15 09:25:00|10215.3|10210.3|10215.6|10210.6|10216.4|10211.4|10214.1|10209.1|4
1705311000000|2024-01-15 09:30:00|10215.8|10210.8|10216.9|10211.9|10217.1|10212.1|10214|10209|9
1705311300000|2024-01-15 09:35:00|10216.8|10211.8|10221.6|10216.6|10223.4|10218.4|10216.6|10211.6|48
1705311600000|2024-01-15 09:40:00|10221.8|10216.8|10223.4|10218.4|10223.6|10218.6|10221.2|10216.2|10
1705311900000|2024-01-15 09:45:00|10223.2|10218.2|10223.4|10218.4|10225.6|10220.6|10222.2|10217.2|39
1705312200000|2024-01-15 09:50:00|10223.6|10218.6|10223.7|10218.7|10224.9|10219.9|10223|10218|14
1705312500000|2024-01-15 09:55:00|10223.9|10218.9|10223|10218|10224.1|10219.1|10222.1|10217.1|14
1705312800000|2024-01-15 10:00:00|10223.2|10218.2|10228.2|10223.2|10228.6|10223.6|10223.2|10218.2|72
1705313100000|2024-01-15 10:05:00|10228.6|10223.6|10229|10224|10229.1|10224.1|10226.8|10221.8|58
1705313400000|2024-01-15 10:10:00|10229.1|10224.1|10230.2|10225.2|10231.2|10226.2|10228.5|10223.5|42
1705313700000|2024-01-15 10:15:00|10230.4|10225.4|10232.9|10227.9|10234|10229|10230.4|10225.4|63
1705314000000|2024-01-15 10:20:00|10232.8|10227.8|10232.2|10227.2|10233.5|10228.5|10232.2|10227.2|30
1705314300000|2024-01-15 10:25:00|10232.4|10227.4|10231.5|10226.5|10232.5|10227.5|10230.9|10225.9|73
1705314600000|2024-01-15 10:30:00|10231.6|10226.6|10230.4|10225.4|10231.6|10226.6|10228.8|10223.8|27
1705314900000|2024-01-15 10:35:00|10230.2|10225.2|10230.2|10225.2|10231.6|10226.6|10229.6|10224.6|33
1705315200000|2024-01-15 10:40:00|10229.8|10224.8|10230.8|10225.8|10231.4|10226.4|10229.4|10224.4|38
1705315500000|2024-01-15 10:45:00|10231|10226|10230.8|10225.8|10232.6|10227.6|10230.2|10225.2|5
1705315800000|2024-01-15 10:50:00|10231|10226|10228.5|10223.5|10231.2|10226.2|10228.2|10223.2|8
1705316100000|2024-01-15 10:55:00|10228.4|10223.4|10227.2|10222.2|10228.4|10223.4|10225.9|10220.9|18
1705316400000|2024-01-15 11:00:00|10227.4|10222.4|10225.5|10220.5|10227.4|10222.4|10225.2|10220.2|3
1705316700000|2024-01-15 11:05:00|10225.7|10220.7|10226.5|10221.5|10227.3|10222.3|10225.5|10220.5|10
1705317000000|2024-01-15 11:10:00|10226.7|10221.7|10225.5|10220.5|10227.3|10222.3|10225.5|10220.5|5
1705317300000|2024-01-15 11:15:00|10225.7|10220.7|10227|10222|10227.3|10222.3|10225.4|10220.4|6
1705317600000|2024-01-15 11:20:00|10227.1|10222.1|10226.3|10221.3|10227.5|10222.5|10225.9|10220.9|61
1705317900000|2024-01-15 11:25:00|10226.1|10221.1|10223.5|10218.5|10226.3|10221.3|10223.4|10218.4|26
1705318200000|2024-01-15 11:30:00|10223.7|10218.7|10224.4|10219.4|10224.4|10219.4|10222.9|10217.9|35
1705318500000|2024-01-15 11:35:00|10224.5|10219.5|10221.1|10216.1|10224.5|10219.5|10220.9|10215.9|14
1705318800000|2024-01-15 11:40:00|10221.4|10216.4|10222.5|10217.5|10223.1|10218.1|10220.1|10215.1|17
1705319100000|2024-01-15 11:45:00|10222.7|10217.7|10224.3|10219.3|10225.7|10220.7|10222.7|10217.7|14
1705319400000|2024-01-15 11:50:00|10224.1|10219.1|10225.7|10220.7|10226.7|10221.7|10224.1|10219.1|6
1705319700000|2024-01-15 11:55:00|10225.5|10220.5|10224.5|10219.5|10225.9|10220.9|10223.3|10218.3|5
1705320000000|2024-01-15 12:00:00|10224.7|10219.7|10223.4|10218.4|10226.5|10221.5|10223.2|10218.2|13
1705320300000|2024-01-15 12:05:00|10223.5|10218.5|10221.7|10216.7|10223.9|10218.9|10221.5|10216.5|15
1705320600000|2024-01-15 12:10:00|10221.9|10216.9|10219.4|10214.4|10221.9|10216.9|10219.4|10214.4|25
1705320900000|2024-01-15 12:15:00|10219.1|10214.1|10219.7|10214.7|10219.9|10214.9|10217.5|10212.5|107
1705321200000|2024-01-15 12:20:00|10219.5|10214.5|10221.1|10216.1|10221.9|10216.9|10219.1|10214.1|12
1705321500000|2024-01-15 12:25:00|10221.4|10216.4|10223.3|10218.3|10224.4|10219.4|10220.9|10215.9|31
1705321800000|2024-01-15 12:30:00|10223.5|10218.5|10223.5|10218.5|10226.4|10221.4|10222.7|10217.7|81
1705322100000|2024-01-15 12:35:00|10223.9|10218.9|10223.3|10218.3|10225.8|10220.8|10222.9|10217.9|20
1705322400000|2024-01-15 12:40:00|10223.5|10218.5|10222.1|10217.1|10223.5|10218.5|10218.7|10213.7|45
1705322700000|2024-01-15 12:45:00|10222.3|10217.3|10221.9|10216.9|10224.8|10219.8|10221.5|10216.5|31
1705323000000|2024-01-15 12:50:00|10221.8|10216.8|10220.1|10215.1|10222.1|10217.1|10219.7|10214.7|21
1705323300000|2024-01-15 12:55:00|10220.3|10215.3|10222.5|10217.5|10224.3|10219.3|10220.2|10215.2|9
1705323600000|2024-01-15 13:00:00|10222.7|10217.7|10225.7|10220.7|10226.1|10221.1|10222.2|10217.2|19
1705323900000|2024-01-15 13:05:00|10225.8|10220.8|10228.8|10223.8|10228.8|10223.8|10224.5|10219.5|22
1705324200000|2024-01-15 13:10:00|10228.7|10223.7|10228.2|10223.2|10229.2|10224.2|10226|10221|9
1705324500000|2024-01-15 13:15:00|10228|10223|10224.7|10219.7|10228.3|10223.3|10224.6|10219.6|17
1705324800000|2024-01-15 13:20:00|10224.6|10219.6|10226.2|10221.2|10227.2|10222.2|10224.2|10219.2|26
1705325100000|2024-01-15 13:25:00|10226.1|10221.1|10226.8|10221.8|10227.2|10222.2|10225|10220|14
1705325400000|2024-01-15 13:30:00|10227|10222|10223.6|10218.6|10227.8|10222.8|10222.6|10217.6|6
1705325700000|2024-01-15 13:35:00|10223.7|10218.7|10225.1|10220.1|10225.6|10220.6|10222.6|10217.6|10
1705326000000|2024-01-15 13:40:00|10225.2|10220.2|10225.2|10220.2|10226.6|10221.6|10225.1|10220.1|5
1705326300000|2024-01-15 13:45:00|10225.1|10220.1|10224.2|10219.2|10225.7|10220.7|10223.6|10218.6|2
1705326600000|2024-01-15 13:50:00|10224.1|10219.1|10224.5|10219.5|10224.8|10219.8|10222.4|10217.4|7
1705326900000|2024-01-15 13:55:00|10224.6|10219.6|10223.1|10218.1|10224.6|10219.6|10222.7|10217.7|3
1705327200000|2024-01-15 14:00:00|10222.9|10217.9|10226.6|10221.6|10227|10222|10221.6|10216.6|40
1705327500000|2024-01-15 14:05:00|10226.7|10221.7|10229.6|10224.6|10231.6|10226.6|10226.4|10221.4|62
1705327800000|2024-01-15 14:10:00|10229.7|10224.7|10231.1|10226.1|10231.6|10226.6|10229.7|10224.7|28
1705328100000|2024-01-15 14:15:00|10230.9|10225.9|10231.5|10226.5|10232.1|10227.1|10229.4|10224.4|30
1705328400000|2024-01-15 14:20:00|10231.7|10226.7|10229.9|10224.9|10233.1|10228.1|10229.6|10224.6|37
1705328700000|2024-01-15 14:25:00|10230.1|10225.1|10231.2|10226.2|10231.5|10226.5|10229.4|10224.4|34
1705329000000|2024-01-15 14:30:00|10231.3|10226.3|10231.7|10226.7|10232.2|10227.2|10229.6|10224.6|7
1705329300000|2024-01-15 14:35:00|10231.6|10226.6|10231.4|10226.4|10233.4|10228.4|10231.1|10226.1|44
1705329600000|2024-01-15 14:40:00|10231.1|10226.1|10230.9|10225.9|10231.6|10226.6|10229.8|10224.8|26
1705329900000|2024-01-15 14:45:00|10231.1|10226.1|10231.9|10226.9|10232.2|10227.2|10230.5|10225.5|3
1705330200000|2024-01-15 14:50:00|10231.7|10226.7|10232.1|10227.1|10233.2|10228.2|10231.2|10226.2|15
1705330500000|2024-01-15 14:55:00|10232.2|10227.2|10229.7|10224.7|10232.2|10227.2|10229|10224|10
1705330800000|2024-01-15 15:00:00|10229.9|10224.9|10229.7|10224.7|10232.2|10227.2|10229.3|10224.3|17
1705331100000|2024-01-15 15:05:00|10229.9|10224.9|10228.7|10223.7|10230.4|10225.4|10227.7|10222.7|19
1705331400000|2024-01-15 15:10:00|10228.9|10223.9|10231|10226|10232.9|10227.9|10228.3|10223.3|51
1705331700000|2024-01-15 15:15:00|10230.9|10225.9|10231.2|10226.2|10231.8|10226.8|10229.7|10224.7|31
1705332000000|2024-01-15 15:20:00|10231.4|10226.4|10228.8|10223.8|10231.7|10226.7|10228.8|10223.8|9
1705332300000|2024-01-15 15:25:00|10228.7|10223.7|10226.3|10221.3|10228.7|10223.7|10225.7|10220.7|83
1705332600000|2024-01-15 15:30:00|10226.5|10221.5|10229.6|10224.6|10230.1|10225.1|10226.5|10221.5|26
1705332900000|2024-01-15 15:35:00|10229.7|10224.7|10231.7|10226.7|10232.1|10227.1|10229.6|10224.6|41
1705333200000|2024-01-15 15:40:00|10231.6|10226.6|10230.7|10225.7|10232.1|10227.1|10230.3|10225.3|14
1705333500000|2024-01-15 15:45:00|10230.6|10225.6|10228|10223|10230.9|10225.9|10227.5|10222.5|4
1705333800000|2024-01-15 15:50:00|10227.9|10222.9|10224.3|10219.3|10227.9|10222.9|10223.6|10218.6|29
1705334100000|2024-01-15 15:55:00|10224.5|10219.5|10224.7|10219.7|10225.7|10220.7|10223.3|10218.3|15
1705334400000|2024-01-15 16:00:00|10224.6|10219.6|10226.1|10221.1|10226.2|10221.2|10223.5|10218.5|17
1705334700000|2024-01-15 16:05:00|10226.3|10221.3|10225.5|10220.5|10226.7|10221.7|10224.5|10219.5|36
1705335000000|2024-01-15 16:10:00|10225.4|10220.4|10225.7|10220.7|10226.7|10221.7|10224.7|10219.7|6
1705335300000|2024-01-15 16:15:00|10225.5|10220.5|10226.7|10221.7|10226.7|10221.7|10224.8|10219.8|6
1705335600000|2024-01-15 16:20:00|10226.9|10221.9|10225.5|10220.5|10227|10222|10225.1|10220.1|14
1705335900000|2024-01-15 16:25:00|10225.7|10220.7|10222.7|10217.7|10225.8|10220.8|10222.7|10217.7|37
1705336200000|2024-01-15 16:30:00|10222.8|10217.8|10224.1|10219.1|10225.3|10220.3|10222.8|10217.8|49
1705336500000|2024-01-15 16:35:00|10224|10219|10225.3|10220.3|10225.7|10220.7|10224|10219|5
1705336800000|2024-01-15 16:40:00|10225.4|10220.4|10226.6|10221.6|10227.6|10222.6|10225.2|10220.2|16
1705337100000|2024-01-15 16:45:00|10226.7|10221.7|10224.6|10219.6|10227.1|10222.1|10224.1|10219.1|6
1705337400000|2024-01-15 16:50:00|10224.5|10219.5|10225.3|10220.3|10225.5|10220.5|10224.5|10219.5|1
1705337700000|2024-01-15 16:55:00|10225.5|10220.5|10226.2|10221.2|10226.7|10221.7|10225.3|10220.3|8
1705338000000|2024-01-15 17:00:00|10226.1|10221.1|10225|10220|10226.2|10221.2|10224.7|10219.7|8
1705338300000|2024-01-15 17:05:00|10224.9|10219.9|10225.5|10220.5|10225.7|10220.7|10223.7|10218.7|14
1705338600000|2024-01-15 17:10:00|10225.4|10220.4|10225.7|10220.7|10227.1|10222.1|10225.2|10220.2|9
1705338900000|2024-01-15 17:15:00|10225.3|10220.3|10225|10220|10225.3|10220.3|10224.2|10219.2|9
1705339200000|2024-01-15 17:20:00|10225.2|10220.2|10224.2|10219.2|10225.2|10220.2|10224.1|10219.1|3
1705339500000|2024-01-15 17:25:00|10224|10219|10222.4|10217.4|10224|10219|10222.4|10217.4|7
1705339800000|2024-01-15 17:30:00|10222.2|10217.2|10222.7|10217.7|10223.4|10218.4|10222.2|10217.2|6
1705340100000|2024-01-15 17:35:00|10222.9|10217.9|10223.2|10218.2|10223.7|10218.7|10222.7|10217.7|14
1705340400000|2024-01-15 17:40:00|10223.3|10218.3|10224.5|10219.5|10224.7|10219.7|10223.3|10218.3|2
1705340700000|2024-01-15 17:45:00|10224.7|10219.7|10225.7|10220.7|10225.7|10220.7|10224.4|10219.4|5
1705341000000|2024-01-15 17:50:00|10225.5|10220.5|10226.8|10221.8|10227.3|10222.3|10225.2|10220.2|22
1705341300000|2024-01-15 17:55:00|10226.7|10221.7|10226.8|10221.8|10227.8|10222.8|10226.7|10221.7|43
1705341600000|2024-01-15 18:00:00|10227.1|10222.1|10226.7|10221.7|10227.3|10222.3|10226.7|10221.7|40
1705341900000|2024-01-15 18:05:00|10226.6|10221.6|10225.7|10220.7|10226.6|10221.6|10225.7|10220.7|8
1705342200000|2024-01-15 18:10:00|10225.8|10220.8|10226.7|10221.7|10226.7|10221.7|10225.8|10220.8|8
1705342500000|2024-01-15 18:15:00|10226.8|10221.8|10226.7|10221.7|10226.8|10221.8|10226.7|10221.7|1
1705342800000|2024-01-15 18:20:00|10226.4|10221.4|10226.4|10221.4|10226.6|10221.6|10226.2|10221.2|2
1705343100000|2024-01-15 18:25:00|10226.6|10221.6|10225.9|10220.9|10226.7|10221.7|10225.8|10220.8|2
1705343400000|2024-01-15 18:30:00|10226.3|10221.3|10226.2|10221.2|10226.4|10221.4|10225.7|10220.7|1
1705343700000|2024-01-15 18:35:00|10226|10221|10225.7|10220.7|10226.2|10221.2|10225.7|10220.7|0
1705344600000|2024-01-15 18:50:00|10225.5|10220.5|10225.2|10220.2|10225.5|10220.5|10225.2|10220.2|5
1705344900000|2024-01-15 18:55:00|10225.3|10220.3|10223.7|10218.7|10225.6|10220.6|10223.7|10218.7|11
1705345200000|2024-01-15 19:00:00|10223.6|10218.6|10225.1|10220.1|10225.1|10220.1|10223.2|10218.2|20
1705345500000|2024-01-15 19:05:00|10225.2|10220.2|10225.1|10220.1|10225.2|10220.2|10224.7|10219.7|2
1705345800000|2024-01-15 19:10:00|10225.3|10220.3|10224.8|10219.8|10225.3|10220.3|10224.7|10219.7|2
1705346100000|2024-01-15 19:15:00|10224.7|10219.7|10223.7|10218.7|10225|10220|10223.7|10218.7|17
1705346400000|2024-01-15 19:20:00|10223.8|10218.8|10224.2|10219.2|10224.7|10219.7|10223.7|10218.7|2
1705346700000|2024-01-15 19:25:00|10224|10219|10224.5|10219.5|10224.9|10219.9|10223.8|10218.8|0
1705347000000|2024-01-15 19:30:00|10224.7|10219.7|10225|10220|10225.2|10220.2|10224.5|10219.5|0
1705347300000|2024-01-15 19:35:00|10225.2|10220.2|10225|10220|10225.3|10220.3|10225|10220|5
1705347600000|2024-01-15 19:40:00|10224.9|10219.9|10225.2|10220.2|10225.3|10220.3|10224.5|10219.5|2
1705347900000|2024-01-15 19:45:00|10225.3|10220.3|10225|10220|10225.4|10220.4|10225|10220|0
1705348200000|2024-01-15 19:50:00|10225.5|10220.5|10226.4|10221.4|10226.4|10221.4|10225.5|10220.5|3
1705348500000|2024-01-15 19:55:00|10226.2|10221.2|10226.2|10221.2|10226.6|10221.6|10226|10221|9
1705348800000|2024-01-15 20:00:00|10226|10221|10226.7|10221.7|10226.7|10221.7|10225.8|10220.8|8
1705349100000|2024-01-15 20:05:00|10226.9|10221.9|10226.7|10221.7|10227.1|10222.1|10226.5|10221.5|2
1705349400000|2024-01-15 20:10:00|10226.5|10221.5|10226.9|10221.9|10226.9|10221.9|10226.5|10221.5|2
1705349700000|2024-01-15 20:15:00|10226.7|10221.7|10226.9|10221.9|10226.9|10221.9|10226.5|10221.5|3
1705350000000|2024-01-15 20:20:00|10226.7|10221.7|10226.5|10221.5|10226.7|10221.7|10226.5|10221.5|1
1705350300000|2024-01-15 20:25:00|10226.6|10221.6|10226.2|10221.2|10226.9|10221.9|10226.2|10221.2|5
1705350600000|2024-01-15 20:30:00|10226.4|10221.4|10226.4|10221.4|10226.9|10221.9|10226.2|10221.2|1
1705350900000|2024-01-15 20:35:00|10226.5|10221.5|10226.3|10221.3|10226.5|10221.5|10225.9|10220.9|0
1705351200000|2024-01-15 20:40:00|10226.4|10221.4|10226|10221|10226.4|10221.4|10225.7|10220.7|1
1705351500000|2024-01-15 20:45:00|10225.8|10220.8|10225.6|10220.6|10226.1|10221.1|10225.3|10220.3|0
1705351800000|2024-01-15 20:50:00|10225.7|10220.7|10225.9|10220.9|10225.9|10220.9|10225.4|10220.4|0
1705352100000|2024-01-15 20:55:00|10225.7|10220.7|10225|10220|10225.7|10220.7|10224.9|10219.9|5
1705352400000|2024-01-15 21:00:00|10224.8|10219.8|10225.1|10220.1|10225.6|10220.6|10224.8|10219.8|23
1705352700000|2024-01-15 21:05:00|10225.3|10220.3|10225.7|10220.7|10225.7|10220.7|10225.1|10220.1|5
1705353000000|2024-01-15 21:10:00|10225.6|10220.6|10225.5|10220.5|10225.9|10220.9|10225.5|10220.5|0
1705353300000|2024-01-15 21:15:00|10225.3|10220.3|10225.9|10220.9|10226.1|10221.1|10225.1|10220.1|4
1705353600000|2024-01-15 21:20:00|10225.6|10220.6|10225.3|10220.3|10225.6|10220.6|10224.8|10219.8|0
1705353900000|2024-01-15 21:25:00|10225.6|10220.6|10225|10220|10225.9|10220.9|10224.8|10219.8|17
1705354200000|2024-01-15 21:30:00|10225.1|10220.1|10225.2|10220.2|10225.2|10220.2|10224.8|10219.8|1
1705354500000|2024-01-15 21:35:00|10225.1|10220.1|10224.8|10219.8|10225.5|10220.5|10224.1|10219.1|1
1705354800000|2024-01-15 21:40:00|10224.6|10219.6|10224.8|10219.8|10224.9|10219.9|10224.6|10219.6|0
1705355100000|2024-01-15 21:45:00|10224.9|10219.9|10224.8|10219.8|10224.9|10219.9|10224.8|10219.8|0
1705355400000|2024-01-15 21:50:00|10224.9|10219.9|10224.7|10219.7|10224.9|10219.9|10224.6|10219.6|1
1705355700000|2024-01-15 21:55:00|10224.9|10219.9|10227.9|10218.9|10227.9|10220|10224.1|10218.9|2
1705356000000|2024-01-15 22:00:00|10228.7|10219.7|10228.7|10219.7|10228.7|10219.7|10228.7|10219.7|0
1705366800000|2024-01-16 01:00:00|10249.8|10244.8|10253.3|10248.3|10253.8|10248.8|10247.8|10242.8|204
1705367100000|2024-01-16 01:05:00|10253.4|10248.4|10256|10251|10256.1|10251.1|10252.4|10247.4|98
1705367400000|2024-01-16 01:10:00|10256.1|10251.1|10251.9|10246.9|10256.4|10251.4|10251.7|10246.7|29
1705367700000|2024-01-16 01:15:00|10251.8|10246.8|10253.4|10248.4|10254.1|10249.1|10251.4|10246.4|46
1705368000000|2024-01-16 01:20:00|10253.7|10248.7|10250.1|10245.1|10254.2|10249.2|10250|10245|51
1705368300000|2024-01-16 01:25:00|10250.3|10245.3|10248.4|10243.4|10250.7|10245.7|10248.4|10243.4|21
1705368600000|2024-01-16 01:30:00|10248.2|10243.2|10245.9|10240.9|10248.7|10243.7|10245.9|10240.9|46
1705368900000|2024-01-16 01:35:00|10245.8|10240.8|10244.2|10239.2|10246.3|10241.3|10243.7|10238.7|30
1705369200000|2024-01-16 01:40:00|10244.3|10239.3|10243.3|10238.3|10244.6|10239.6|10242.4|10237.4|61
1705369500000|2024-01-16 01:45:00|10243.5|10238.5|10243.3|10238.3|10243.7|10238.7|10242|10237|92
1705369800000|2024-01-16 01:50:00|10243.2|10238.2|10243.9|10238.9|10244.4|10239.4|10242.4|10237.4|16
1705370100000|2024-01-16 01:55:00|10244.1|10239.1|10245.8|10240.8|10246.6|10241.6|10244.1|10239.1|34
1705370400000|2024-01-16 02:00:00|10245.9|10240.9|10250.6|10245.6|10250.6|10245.6|10245.9|10240.9|10
1705370700000|2024-01-16 02:05:00|10250.7|10245.7|10248.6|10243.6|10250.7|10245.7|10247.4|10242.4|9
1705371000000|2024-01-16 02:10:00|10248.4|10243.4|10247.9|10242.9|10248.6|10243.6|10246.8|10241.8|8
1705371300000|2024-01-16 02:15:00|10248.1|10243.1|10249.5|10244.5|10249.9|10244.9|10247.8|10242.8|14
1705371600000|2024-01-16 02:20:00|10249.1|10244.1|10251.6|10246.6|10251.6|10246.6|10249.1|10244.1|47
1705371900000|2024-01-16 02:25:00|10251.7|10246.7|10251.1|10246.1|10252.3|10247.3|10249.4|10244.4|22
1705372200000|2024-01-16 02:30:00|10250.9|10245.9|10252.9|10247.9|10253.4|10248.4|10249.8|10244.8|7
1705372500000|2024-01-16 02:35:00|10252.8|10247.8|10251.1|10246.1|10253.3|10248.3|10250.9|10245.9|4
1705372800000|2024-01-16 02:40:00|10251.2|10246.2|10251.8|10246.8|10252.2|10247.2|10250.8|10245.8|13
1705373100000|2024-01-16 02:45:00|10252|10247|10252.2|10247.2|10253.4|10248.4|10251.4|10246.4|12
1705373400000|2024-01-16 02:50:00|10252.1|10247.1|10253.4|10248.4|10253.8|10248.8|10251.9|10246.9|18
1705373700000|2024-01-16 02:55:00|10253.2|10248.2|10251.7|10246.7|10253.4|10248.4|10251.5|10246.5|2
1705374000000|2024-01-16 03:00:00|10251.8|10246.8|10251.6|10246.6|10252.1|10247.1|10250.8|10245.8|5
1705374300000|2024-01-16 03:05:00|10251.7|10246.7|10250.9|10245.9|10251.8|10246.8|10250.6|10245.6|2
1705374600000|2024-01-16 03:10:00|10250.8|10245.8|10252.7|10247.7|10252.7|10247.7|10250.1|10245.1|1
1705374900000|2024-01-16 03:15:00|10252.8|10247.8|10252.9|10247.9|10253.3|10248.3|10252.4|10247.4|3
1705375200000|2024-01-16 03:20:00|10253|10248|10254.9|10249.9|10255.1|10250.1|10253|10248|41
1705375500000|2024-01-16 03:25:00|10255.1|10250.1|10255.7|10250.7|10256.1|10251.1|10254.7|10249.7|12
1705375800000|2024-01-16 03:30:00|10255.9|10250.9|10258|10253|10258.6|10253.6|10255.9|10250.9|79
1705376100000|2024-01-16 03:35:00|10257.8|10252.8|10257.9|10252.9|10259.2|10254.2|10257.3|10252.3|88
1705376400000|2024-01-16 03:40:00|10257.8|10252.8|10257.6|10252.6|10258.5|10253.5|10257|10252|54
1705376700000|2024-01-16 03:45:00|10257.7|10252.7|10256.7|10251.7|10257.7|10252.7|10256.1|10251.1|23
1705377000000|2024-01-16 03:50:00|10257|10252|10256.5|10251.5|10257.1|10252.1|10255.9|10250.9|22
1705377300000|2024-01-16 03:55:00|10256.6|10251.6|10257.1|10252.1|10257.7|10252.7|10255.7|10250.7|11
1705377600000|2024-01-16 04:00:00|10257|10252|10257.5|10252.5|10257.7|10252.7|10256.9|10251.9|3
1705377900000|2024-01-16 04:05:00|10257.3|10252.3|10257.7|10252.7|10257.7|10252.7|10256.5|10251.5|20
1705378200000|2024-01-16 04:10:00|10257.9|10252.9|10256.6|10251.6|10257.9|10252.9|10256.3|10251.3|16
1705378500000|2024-01-16 04:15:00|10256.7|10251.7|10256.2|10251.2|10257.2|10252.2|10255.9|10250.9|11
1705378800000|2024-01-16 04:20:00|10256.3|10251.3|10257.3|10252.3|10257.7|10252.7|10256.3|10251.3|10
1705379100000|2024-01-16 04:25:00|10257.5|10252.5|10257.7|10252.7|10258.1|10253.1|10257.3|10252.3|3
1705379400000|2024-01-16 04:30:00|10257.9|10252.9|10258.4|10253.4|10258.9|10253.9|10257.7|10252.7|2
1705379700000|2024-01-16 04:35:00|10258.3|10253.3|10257.9|10252.9|10258.7|10253.7|10257.5|10252.5|17
1705380000000|2024-01-16 04:40:00|10258|10253|10258.4|10253.4|10258.5|10253.5|10257.7|10252.7|2
1705380300000|2024-01-16 04:45:00|10258.3|10253.3|10259.3|10254.3|10259.8|10254.8|10258.3|10253.3|10
1705380600000|2024-01-16 04:50:00|10259.4|10254.4|10259.1|10254.1|10260|10255|10258.7|10253.7|6
1705380900000|2024-01-16 04:55:00|10259|10254|10257.9|10252.9|10260|10255|10257.7|10252.7|16
1705381200000|2024-01-16 05:00:00|10257.7|10252.7|10258.5|10253.5|10258.9|10253.9|10256.7|10251.7|55
1705381500000|2024-01-16 05:05:00|10258.7|10253.7|10257.4|10252.4|10258.9|10253.9|10257.4|10252.4|6
1705381800000|2024-01-16 05:10:00|10257.3|10252.3|10258.3|10253.3|10258.7|10253.7|10257.3|10252.3|29
1705382100000|2024-01-16 05:15:00|10258.4|10253.4|10257.7|10252.7|10258.9|10253.9|10257.7|10252.7|1
1705382400000|2024-01-16 05:20:00|10257.9|10252.9|10258.8|10253.8|10259.4|10254.4|10257.1|10252.1|33
1705382700000|2024-01-16 05:25:00|10258.7|10253.7|10258.1|10253.1|10258.9|10253.9|10257.7|10252.7|18
1705383000000|2024-01-16 05:30:00|10258.4|10253.4|10260.6|10255.6|10260.7|10255.7|10258.4|10253.4|29
1705383300000|2024-01-16 05:35:00|10260.7|10255.7|10261.1|10256.1|10261.3|10256.3|10260.3|10255.3|66
1705383600000|2024-01-16 05:40:00|10262|10257|10263.1|10258.1|10263.7|10258.7|10262|10257|112
1705383900000|2024-01-16 05:45:00|10262.9|10257.9|10261.1|10256.1|10263.4|10258.4|10261.1|10256.1|80
1705384200000|2024-01-16 05:50:00|10261.3|10256.3|10261.8|10256.8|10262.3|10257.3|10260.9|10255.9|27
1705384500000|2024-01-16 05:55:00|10262|10257|10260.7|10255.7|10262.1|10257.1|10260.7|10255.7|57
1705384800000|2024-01-16 06:00:00|10260.8|10255.8|10261.8|10256.8|10262.8|10257.8|10260.7|10255.7|32
1705385100000|2024-01-16 06:05:00|10262|10257|10261|10256|10263.1|10258.1|10260.8|10255.8|26
1705385400000|2024-01-16 06:10:00|10261.1|10256.1|10260.3|10255.3|10262.1|10257.1|10259.7|10254.7|8
1705385700000|2024-01-16 06:15:00|10260.6|10255.6|10260.3|10255.3|10260.6|10255.6|10258.5|10253.5|47
1705386000000|2024-01-16 06:20:00|10260.4|10255.4|10260.1|10255.1|10261.8|10256.8|10260.1|10255.1|7
1705386300000|2024-01-16 06:25:00|10260.4|10255.4|10258.7|10253.7|10260.4|10255.4|10258.7|10253.7|36
1705386600000|2024-01-16 06:30:00|10258.8|10253.8|10256.6|10251.6|10259.3|10254.3|10256.5|10251.5|33
1705386900000|2024-01-16 06:35:00|10256.7|10251.7|10256.1|10251.1|10257|10252|10255.7|10250.7|27
1705387200000|2024-01-16 06:40:00|10255.9|10250.9|10258|10253|10258|10253|10255.3|10250.3|13
1705387500000|2024-01-16 06:45:00|10258.1|10253.1|10259.1|10254.1|10259.7|10254.7|10257.9|10252.9|9
1705387800000|2024-01-16 06:50:00|10258.9|10253.9|10257.8|10252.8|10258.9|10253.9|10255.7|10250.7|9
1705388100000|2024-01-16 06:55:00|10257.7|10252.7|10259.2|10254.2|10259.2|10254.2|10257.1|10252.1|8
1705388400000|2024-01-16 07:00:00|10259.3|10254.3|10257.4|10252.4|10263.1|10258.1|10256.7|10251.7|171
1705388700000|2024-01-16 07:05:00|10257.6|10252.6|10260.7|10255.7|10261.1|10256.1|10257.2|10252.2|37
1705389000000|2024-01-16 07:10:00|10260.8|10255.8|10265.1|10260.1|10265.2|10260.2|10260.5|10255.5|54
1705389300000|2024-01-16 07:15:00|10265.2|10260.2|10266.2|10261.2|10266.8|10261.8|10264.8|10259.8|23
1705389600000|2024-01-16 07:20:00|10266.1|10261.1|10265.2|10260.2|10267.2|10262.2|10264.7|10259.7|27
1705389900000|2024-01-16 07:25:00|10265.4|10260.4|10264.2|10259.2|10265.8|10260.8|10263.8|10258.8|14
1705390200000|2024-01-16 07:30:00|10264.1|10259.1|10262.4|10257.4|10264.4|10259.4|10260.7|10255.7|29
1705390500000|2024-01-16 07:35:00|10262.6|10257.6|10258.2|10253.2|10262.8|10257.8|10257.7|10252.7|16
1705390800000|2024-01-16 07:40:00|10258.1|10253.1|10254.7|10249.7|10259|10254|10254.7|10249.7|46
1705391100000|2024-01-16 07:45:00|10254.3|10249.3|10255|10250|10256.8|10251.8|10254.1|10249.1|21
1705391400000|2024-01-16 07:50:00|10255.1|10250.1|10254.6|10249.6|10255.1|10250.1|10252.5|10247.5|77
1705391700000|2024-01-16 07:55:00|10254.7|10249.7|10259.6|10254.6|10260.1|10255.1|10254.5|10249.5|23
1705392000000|2024-01-16 08:00:00|10259.7|10254.7|10264.4|10259.4|10265.6|10260.6|10259.7|10254.7|55
1705392300000|2024-01-16 08:05:00|10264.2|10259.2|10264.4|10259.4|10264.6|10259.6|10260.6|10255.6|36
1705392600000|2024-01-16 08:10:00|10264.6|10259.6|10264.2|10259.2|10266.6|10261.6|10263.6|10258.6|18
1705392900000|2024-01-16 08:15:00|10264.4|10259.4|10263.6|10258.6|10265.6|10260.6|10260.5|10255.5|50
1705393200000|2024-01-16 08:20:00|10263.8|10258.8|10259.4|10254.4|10264.1|10259.1|10254.7|10249.7|51
1705393500000|2024-01-16 08:25:00|10259.6|10254.6|10265.1|10260.1|10265.4|10260.4|10257.8|10252.8|23
1705393800000|2024-01-16 08:30:00|10265.2|10260.2|10273.6|10268.6|10273.6|10268.6|10263.7|10258.7|130
1705394100000|2024-01-16 08:35:00|10273.3|10268.3|10275.2|10270.2|10280.6|10275.6|10272.8|10267.8|118
1705394400000|2024-01-16 08:40:00|10275.4|10270.4|10275.6|10270.6|10277.8|10272.8|10274.2|10269.2|54
1705394700000|2024-01-16 08:45:00|10275.5|10270.5|10272.4|10267.4|10275.8|10270.8|10272.1|10267.1|48
1705395000000|2024-01-16 08:50:00|10272.2|10267.2|10273.5|10268.5|10275.2|10270.2|10270.6|10265.6|60
1705395300000|2024-01-16 08:55:00|10273.4|10268.4|10272.8|10267.8|10275.6|10270.6|10272.2|10267.2|55
1705395600000|2024-01-16 09:00:00|10272.6|10267.6|10277|10272|10277.6|10272.6|10272.2|10267.2|84
1705395900000|2024-01-16 09:05:00|10277.2|10272.2|10278.6|10273.6|10281.4|10276.4|10277|10272|58
1705396200000|2024-01-16 09:10:00|10279|10274|10279.4|10274.4|10281.1|10276.1|10277.8|10272.8|40
1705396500000|2024-01-16 09:15:00|10279.2|10274.2|10279.8|10274.8|10283|10278|10277.2|10272.2|44
1705396800000|2024-01-16 09:20:00|10279.6|10274.6|10278.5|10273.5|10280.6|10275.6|10277.9|10272.9|31
1705397100000|2024-01-16 09:25:00|10278.6|10273.6|10278.8|10273.8|10280|10275|10278.1|10273.1|41
1705397400000|2024-01-16 09:30:00|10279|10274|10279.2|10274.2|10279.6|10274.6|10277.5|10272.5|27
1705397700000|2024-01-16 09:35:00|10279.4|10274.4|10283.2|10278.2|10284.5|10279.5|10279.2|10274.2|29
1705398000000|2024-01-16 09:40:00|10283.5|10278.5|10287.2|10282.2|10289.1|10284.1|10283.5|10278.5|54
1705398300000|2024-01-16 09:45:00|10286.9|10281.9|10289|10284|10289.4|10284.4|10285|10280|21
1705398600000|2024-01-16 09:50:00|10289.1|10284.1|10286.4|10281.4|10290|10285|10286.2|10281.2|74
1705398900000|2024-01-16 09:55:00|10286.2|10281.2|10288.3|10283.3|10288.8|10283.8|10285.2|10280.2|63
1705399200000|2024-01-16 10:00:00|10288.1|10283.1|10288.4|10283.4|10290.5|10285.5|10286.4|10281.4|54
1705399500000|2024-01-16 10:05:00|10288.3|10283.3|10287.1|10282.1|10288.5|10283.5|10286.7|10281.7|19
1705399800000|2024-01-16 10:10:00|10287|10282|10287.1|10282.1|10288.1|10283.1|10285.1|10280.1|54
1705400100000|2024-01-16 10:15:00|10286.9|10281.9|10288.7|10283.7|10290.1|10285.1|10286.1|10281.1|25
1705400400000|2024-01-16 10:20:00|10288.5|10283.5|10288.7|10283.7|10289.3|10284.3|10285.7|10280.7|20
1705400700000|2024-01-16 10:25:00|10288.5|10283.5|10289.4|10284.4|10289.8|10284.8|10287.3|10282.3|16
1705401000000|2024-01-16 10:30:00|10289.5|10284.5|10289.5|10284.5|10290.5|10285.5|10288.5|10283.5|17
1705401300000|2024-01-16 10:35:00|10289.7|10284.7|10289.4|10284.4|10290|10285|10288.7|10283.7|15
1705401600000|2024-01-16 10:40:00|10289.7|10284.7|10291.1|10286.1|10293.5|10288.5|10289.7|10284.7|35
1705401900000|2024-01-16 10:45:00|10290.9|10285.9|10292.4|10287.4|10293.4|10288.4|10290.7|10285.7|12
1705402200000|2024-01-16 10:50:00|10292.5|10287.5|10293.1|10288.1|10294|10289|10291.7|10286.7|14
1705402500000|2024-01-16 10:55:00|10292.9|10287.9|10292.7|10287.7|10294.1|10289.1|10292.4|10287.4|25
1705402800000|2024-01-16 11:00:00|10292.9|10287.9|10295.7|10290.7|10295.9|10290.9|10290.8|10285.8|20
1705403100000|2024-01-16 11:05:00|10295.9|10290.9|10295.9|10290.9|10296.9|10291.9|10294.1|10289.1|9
1705403400000|2024-01-16 11:10:00|10296|10291|10296.9|10291.9|10298.5|10293.5|10295.7|10290.7|21
1705403700000|2024-01-16 11:15:00|10296.7|10291.7|10292.8|10287.8|10296.9|10291.9|10292.7|10287.7|9
1705404000000|2024-01-16 11:20:00|10292.7|10287.7|10291.2|10286.2|10293.7|10288.7|10291|10286|28
1705404300000|2024-01-16 11:25:00|10291.1|10286.1|10288.1|10283.1|10292.1|10287.1|10288.1|10283.1|24
1705404600000|2024-01-16 11:30:00|10288.3|10283.3|10287.1|10282.1|10288.5|10283.5|10286.4|10281.4|36
1705404900000|2024-01-16 11:35:00|10286.9|10281.9|10283.1|10278.1|10286.9|10281.9|10282.7|10277.7|64
1705405200000|2024-01-16 11:40:00|10282.8|10277.8|10283.7|10278.7|10285.1|10280.1|10282.5|10277.5|65
1705405500000|2024-01-16 11:45:00|10283.3|10278.3|10284.5|10279.5|10286.1|10281.1|10282.2|10277.2|108
1705405800000|2024-01-16 11:50:00|10284.4|10279.4|10283.8|10278.8|10285.1|10280.1|10282.3|10277.3|27
1705406100000|2024-01-16 11:55:00|10283.7|10278.7|10283|10278|10284.6|10279.6|10282.7|10277.7|31
1705406400000|2024-01-16 12:00:00|10283.1|10278.1|10284.9|10279.9|10285.1|10280.1|10282.3|10277.3|83
1705406700000|2024-01-16 12:05:00|10284.8|10279.8|10286|10281|10287.8|10282.8|10284.7|10279.7|84
1705407000000|2024-01-16 12:10:00|10286.1|10281.1|10287.5|10282.5|10288.1|10283.1|10284.3|10279.3|24
1705407300000|2024-01-16 12:15:00|10287.7|10282.7|10285.7|10280.7|10287.8|10282.8|10284.2|10279.2|19
1705407600000|2024-01-16 12:20:00|10285.5|10280.5|10287|10282|10287.4|10282.4|10285.5|10280.5|14
1705407900000|2024-01-16 12:25:00|10286.9|10281.9|10285.4|10280.4|10287.6|10282.6|10285|10280|4
1705408200000|2024-01-16 12:30:00|10285.3|10280.3|10284.7|10279.7|10286.3|10281.3|10283.8|10278.8|9
1705408500000|2024-01-16 12:35:00|10284.5|10279.5|10285.9|10280.9|10287|10282|10284.5|10279.5|15
1705408800000|2024-01-16 12:40:00|10285.8|10280.8|10288.2|10283.2|10289.4|10284.4|10285.5|10280.5|30
1705409100000|2024-01-16 12:45:00|10288.3|10283.3|10285.8|10280.8|10288.7|10283.7|10285.4|10280.4|21
1705409400000|2024-01-16 12:50:00|10286|10281|10286.2|10281.2|10286.6|10281.6|10285|10280|33
1705409700000|2024-01-16 12:55:00|10286.4|10281.4|10285.6|10280.6|10286.9|10281.9|10285|10280|40
1705410000000|2024-01-16 13:00:00|10285.7|10280.7|10287.7|10282.7|10288.1|10283.1|10284|10279|21
1705410300000|2024-01-16 13:05:00|10287.8|10282.8|10289.6|10284.6|10289.6|10284.6|10285.7|10280.7|88
1705410600000|2024-01-16 13:10:00|10289.7|10284.7|10292.3|10287.3|10294.1|10289.1|10288.4|10283.4|61
1705410900000|2024-01-16 13:15:00|10292.2|10287.2|10290.8|10285.8|10294.3|10289.3|10289.5|10284.5|44
1705411200000|2024-01-16 13:20:00|10290.9|10285.9|10295.1|10290.1|10295.2|10290.2|10289.5|10284.5|164
1705411500000|2024-01-16 13:25:00|10295.2|10290.2|10290.4|10285.4|10295.2|10290.2|10289.9|10284.9|135
1705411800000|2024-01-16 13:30:00|10284.5|10279.5|10279.7|10274.7|10289|10284|10274.7|10269.7|349
1705412100000|2024-01-16 13:35:00|10279.8|10274.8|10276.5|10271.5|10282.5|10277.5|10275.8|10270.8|189
1705412400000|2024-01-16 13:40:00|10276.6|10271.6|10274.9|10269.9|10277.7|10272.7|10270.7|10265.7|168
1705412700000|2024-01-16 13:45:00|10274.7|10269.7|10286.3|10281.3|10286.6|10281.6|10274.2|10269.2|152
1705413000000|2024-01-16 13:50:00|10286.1|10281.1|10291.1|10286.1|10291.9|10286.9|10282.2|10277.2|94
1705413300000|2024-01-16 13:55:00|10291.2|10286.2|10292.6|10287.6|10295.1|10290.1|10289.2|10284.2|94
1705413600000|2024-01-16 14:00:00|10292.8|10287.8|10291.2|10286.2|10295.4|10290.4|10289.1|10284.1|152
1705413900000|2024-01-16 14:05:00|10291.1|10286.1|10285.7|10280.7|10293.1|10288.1|10285.7|10280.7|81
1705414200000|2024-01-16 14:10:00|10285.4|10280.4|10285.6|10280.6|10287.3|10282.3|10283.1|10278.1|66
1705414500000|2024-01-16 14:15:00|10285.2|10280.2|10286.6|10281.6|10289|10284|10284.8|10279.8|33
1705414800000|2024-01-16 14:20:00|10286.7|10281.7|10279.9|10274.9|10286.7|10281.7|10279.5|10274.5|141
1705415100000|2024-01-16 14:25:00|10279.6|10274.6|10283.1|10278.1|10283.9|10278.9|10279.5|10274.5|36
1705415400000|2024-01-16 14:30:00|10282.9|10277.9|10286.5|10281.5|10289.5|10284.5|10280.2|10275.2|91
1705415700000|2024-01-16 14:35:00|10286.4|10281.4|10289.9|10284.9|10292|10287|10286.3|10281.3|77
1705416000000|2024-01-16 14:40:00|10290|10285|10294|10289|10294|10289|10288.4|10283.4|77
1705416300000|2024-01-16 14:45:00|10294.3|10289.3|10296.4|10291.4|10297.1|10292.1|10292.4|10287.4|162
1705416600000|2024-01-16 14:50:00|10296.2|10291.2|10296.9|10291.9|10300.1|10295.1|10296|10291|162
1705416900000|2024-01-16 14:55:00|10296.7|10291.7|10296.1|10291.1|10298|10293|10295|10290|183
1705417200000|2024-01-16 15:00:00|10295.7|10290.7|10296.8|10291.8|10297|10292|10292.1|10287.1|131
1705417500000|2024-01-16 15:05:00|10296.5|10291.5|10296.6|10291.6|10300.7|10295.7|10294.4|10289.4|147
1705417800000|2024-01-16 15:10:00|10296.4|10291.4|10292.2|10287.2|10296.7|10291.7|10291.4|10286.4|152
1705418100000|2024-01-16 15:15:00|10292.4|10287.4|10289.1|10284.1|10293.1|10288.1|10287.7|10282.7|79
1705418400000|2024-01-16 15:20:00|10289.4|10284.4|10285.8|10280.8|10289.9|10284.9|10285.7|10280.7|53
1705418700000|2024-01-16 15:25:00|10285.7|10280.7|10285.2|10280.2|10286.1|10281.1|10283|10278|108
1705419000000|2024-01-16 15:30:00|10285.4|10280.4|10287.8|10282.8|10289.2|10284.2|10284.7|10279.7|47
1705419300000|2024-01-16 15:35:00|10287.7|10282.7|10286|10281|10291.1|10286.1|10285.7|10280.7|37
1705419600000|2024-01-16 15:40:00|10286.2|10281.2|10283.4|10278.4|10286.5|10281.5|10282.5|10277.5|123
1705419900000|2024-01-16 15:45:00|10283.5|10278.5|10283.3|10278.3|10285|10280|10281.8|10276.8|34
1705420200000|2024-01-16 15:50:00|10283.2|10278.2|10285.5|10280.5|10287.1|10282.1|10282.4|10277.4|31
1705420500000|2024-01-16 15:55:00|10285.4|10280.4|10284.4|10279.4|10286.7|10281.7|10282.7|10277.7|51
1705420800000|2024-01-16 16:00:00|10284.5|10279.5|10298.2|10293.2|10306.8|10301.8|10283.2|10278.2|516
1705421100000|2024-01-16 16:05:00|10298.4|10293.4|10296.9|10291.9|10299.5|10294.5|10289.6|10284.6|230
1705421400000|2024-01-16 16:10:00|10297|10292|10291.5|10286.5|10302.1|10297.1|10290.5|10285.5|143
1705421700000|2024-01-16 16:15:00|10291.3|10286.3|10284.9|10279.9|10294.2|10289.2|10282.4|10277.4|267
1705422000000|2024-01-16 16:20:00|10285|10280|10277.2|10272.2|10285|10280|10277.1|10272.1|229
1705422300000|2024-01-16 16:25:00|10277|10272|10283.7|10278.7|10284.4|10279.4|10277|10272|135
1705422600000|2024-01-16 16:30:00|10283.5|10278.5|10279.9|10274.9|10284.9|10279.9|10278.9|10273.9|89
1705422900000|2024-01-16 16:35:00|10279.7|10274.7|10290.8|10285.8|10292.2|10287.2|10279.7|10274.7|115
1705423200000|2024-01-16 16:40:00|10290.9|10285.9|10289.4|10284.4|10292.9|10287.9|10288.4|10283.4|47
1705423500000|2024-01-16 16:45:00|10289.6|10284.6|10289.4|10284.4|10291.9|10286.9|10288.4|10283.4|40
1705423800000|2024-01-16 16:50:00|10289.3|10284.3|10291.2|10286.2|10291.2|10286.2|10285.8|10280.8|27
1705424100000|2024-01-16 16:55:00|10291.3|10286.3|10291.4|10286.4|10293.2|10288.2|10290.4|10285.4|41
1705424400000|2024-01-16 17:00:00|10291.1|10286.1|10297.1|10292.1|10297.6|10292.6|10289.6|10284.6|131
1705424700000|2024-01-16 17:05:00|10297.2|10292.2|10301.9|10296.9|10304.3|10299.3|10297.2|10292.2|133
1705425000000|2024-01-16 17:10:00|10302|10297|10305.6|10300.6|10305.6|10300.6|10301.1|10296.1|93
1705425300000|2024-01-16 17:15:00|10305.9|10300.9|10303.6|10298.6|10306.4|10301.4|10300.6|10295.6|59
1705425600000|2024-01-16 17:20:00|10303.7|10298.7|10304.3|10299.3|10304.9|10299.9|10300.3|10295.3|36
1705425900000|2024-01-16 17:25:00|10304.4|10299.4|10306.9|10301.9|10307.3|10302.3|10303.4|10298.4|65
1705426200000|2024-01-16 17:30:00|10307.1|10302.1|10306.8|10301.8|10307.7|10302.7|10305.9|10300.9|62
1705426500000|2024-01-16 17:35:00|10306.7|10301.7|10301.8|10296.8|10306.7|10301.7|10300.3|10295.3|51
1705426800000|2024-01-16 17:40:00|10301.7|10296.7|10303.3|10298.3|10303.6|10298.6|10301.2|10296.2|29
1705427100000|2024-01-16 17:45:00|10303.4|10298.4|10306.8|10301.8|10307.3|10302.3|10303.3|10298.3|29
1705427400000|2024-01-16 17:50:00|10306.7|10301.7|10306.6|10301.6|10307.5|10302.5|10304.5|10299.5|77
1705427700000|2024-01-16 17:55:00|10306.4|10301.4|10308.6|10303.6|10309|10304|10306.1|10301.1|54
1705428000000|2024-01-16 18:00:00|10308.8|10303.8|10307.1|10302.1|10309|10304|10306.7|10301.7|53
1705428300000|2024-01-16 18:05:00|10307.3|10302.3|10306.3|10301.3|10308.5|10303.5|10306.1|10301.1|18
1705428600000|2024-01-16 18:10:00|10306.4|10301.4|10306.1|10301.1|10308.1|10303.1|10306.1|10301.1|25
1705428900000|2024-01-16 18:15:00|10306|10301|10303.6|10298.6|10306|10301|10301.2|10296.2|75
1705429200000|2024-01-16 18:20:00|10303.8|10298.8|10304|10299|10305.9|10300.9|10303.1|10298.1|29
1705429500000|2024-01-16 18:25:00|10303.7|10298.7|10301.2|10296.2|10305|10300|10301.2|10296.2|78
1705429800000|2024-01-16 18:30:00|10301.1|10296.1|10299.7|10294.7|10301.1|10296.1|10297.8|10292.8|54
1705430100000|2024-01-16 18:35:00|10299.6|10294.6|10302.5|10297.5|10302.5|10297.5|10299.1|10294.1|18
1705430400000|2024-01-16 18:40:00|10302.3|10297.3|10306|10301|10306.2|10301.2|10301.6|10296.6|23
1705430700000|2024-01-16 18:45:00|10306.2|10301.2|10305.7|10300.7|10308|10303|10305.5|10300.5|80
1705431000000|2024-01-16 18:50:00|10305.6|10300.6|10307|10302|10308.5|10303.5|10305.6|10300.6|49
1705431300000|2024-01-16 18:55:00|10307.2|10302.2|10305.5|10300.5|10307.7|10302.7|10304.2|10299.2|50
1705431600000|2024-01-16 19:00:00|10305.7|10300.7|10306|10301|10307.5|10302.5|10304.1|10299.1|29
1705431900000|2024-01-16 19:05:00|10306.2|10301.2|10306.6|10301.6|10307|10302|10303.1|10298.1|22
1705432200000|2024-01-16 19:10:00|10306.5|10301.5|10306.7|10301.7|10307.9|10302.9|10305.4|10300.4|76
1705432500000|2024-01-16 19:15:00|10307|10302|10307.7|10302.7|10308|10303|10306.2|10301.2|20
1705432800000|2024-01-16 19:20:00|10307.6|10302.6|10305.3|10300.3|10307.6|10302.6|10305.1|10300.1|18
1705433100000|2024-01-16 19:25:00|10305.2|10300.2|10306|10301|10306.5|10301.5|10305|10300|43
1705433400000|2024-01-16 19:30:00|10305.9|10300.9|10305|10300|10307|10302|10305|10300|17
1705433700000|2024-01-16 19:35:00|10305.2|10300.2|10306.4|10301.4|10306.5|10301.5|10304.5|10299.5|12
1705434000000|2024-01-16 19:40:00|10306.5|10301.5|10305.7|10300.7|10307.5|10302.5|10305.6|10300.6|38
1705434300000|2024-01-16 19:45:00|10305.5|10300.5|10303|10298|10305.9|10300.9|10303|10298|63
1705434600000|2024-01-16 19:50:00|10302.7|10297.7|10302.5|10297.5|10303.5|10298.5|10301.6|10296.6|53
1705434900000|2024-01-16 19:55:00|10302.4|10297.4|10302.8|10297.8|10303|10298|10301.6|10296.6|173
1705435200000|2024-01-16 20:00:00|10302.6|10297.6|10302.8|10297.8|10303|10298|10301.1|10296.1|42
1705435500000|2024-01-16 20:05:00|10303|10298|10302.5|10297.5|10304.1|10299.1|10301.5|10296.5|13
1705435800000|2024-01-16 20:10:00|10302.3|10297.3|10302.5|10297.5|10302.5|10297.5|10300.8|10295.8|23
1705436100000|2024-01-16 20:15:00|10302.3|10297.3|10303.1|10298.1|10304|10299|10302|10297|75
1705436400000|2024-01-16 20:20:00|10303|10298|10304.6|10299.6|10304.8|10299.8|10302.9|10297.9|64
1705436700000|2024-01-16 20:25:00|10304.5|10299.5|10305.2|10300.2|10305.5|10300.5|10304|10299|14
1705437000000|2024-01-16 20:30:00|10305.1|10300.1|10305.6|10300.6|10306.1|10301.1|10304.2|10299.2|5
1705437300000|2024-01-16 20:35:00|10305.8|10300.8|10304.5|10299.5|10305.9|10300.9|10304.5|10299.5|5
1705437600000|2024-01-16 20:40:00|10304.6|10299.6|10305|10300|10305.9|10300.9|10304.5|10299.5|6
1705437900000|2024-01-16 20:45:00|10304.8|10299.8|10304.6|10299.6|10305.5|10300.5|10304|10299|20
1705438200000|2024-01-16 20:50:00|10304.5|10299.5|10304.9|10299.9|10305.3|10300.3|10304.1|10299.1|25
1705438500000|2024-01-16 20:55:00|10304.6|10299.6|10304.9|10299.9|10305|10300|10303.7|10298.7|141
1705438800000|2024-01-16 21:00:00|10305|10300|10302.7|10297.7|10305|10300|10302.5|10297.5|23
1705439100000|2024-01-16 21:05:00|10302.5|10297.5|10303|10298|10303.2|10298.2|10302.2|10297.2|13
1705439400000|2024-01-16 21:10:00|10303.1|10298.1|10302.6|10297.6|10303.1|10298.1|10302.5|10297.5|4
1705439700000|2024-01-16 21:15:00|10302.5|10297.5|10301.7|10296.7|10302.5|10297.5|10301.3|10296.3|7
1705440000000|2024-01-16 21:20:00|10301.5|10296.5|10301.6|10296.6|10302|10297|10301.5|10296.5|0
1705440300000|2024-01-16 21:25:00|10301.9|10296.9|10300.4|10295.4|10301.9|10296.9|10300.4|10295.4|21
1705440600000|2024-01-16 21:30:00|10300.5|10295.5|10300.6|10295.6|10301|10296|10300.4|10295.4|9
1705440900000|2024-01-16 21:35:00|10300.8|10295.8|10302.5|10297.5|10302.6|10297.6|10300.8|10295.8|4
1705441200000|2024-01-16 21:40:00|10302.4|10297.4|10300.8|10295.8|10302.8|10297.8|10300.8|10295.8|8
1705441500000|2024-01-16 21:45:00|10301|10296|10301.5|10296.5|10301.6|10296.6|10300.6|10295.6|15
1705441800000|2024-01-16 21:50:00|10301.4|10296.4|10301.2|10296.2|10301.8|10296.8|10300.9|10295.9|7
1705442100000|2024-01-16 21:55:00|10301.5|10296.5|10301|10296|10302.3|10297.3|10301|10296|164
1705442400000|2024-01-16 22:00:00|10300.6|10295.6|10300.6|10295.6|10300.6|10295.6|10300.6|10295.6|0
1705453200000|2024-01-17 01:00:00|10300.7|10295.7|10302.7|10297.7|10303.5|10298.5|10300.2|10295.2|50
1705453500000|2024-01-17 01:05:00|10302.8|10297.8|10302.5|10297.5|10303.5|10298.5|10301.5|10296.5|26
1705453800000|2024-01-17 01:10:00|10302.4|10297.4|10301.2|10296.2|10303.3|10298.3|10301.2|10296.2|17
1705454100000|2024-01-17 01:15:00|10301.1|10296.1|10297.6|10292.6|10301.1|10296.1|10297.5|10292.5|93
1705454400000|2024-01-17 01:20:00|10297.7|10292.7|10298.2|10293.2|10299.4|10294.4|10297.1|10292.1|16
1705454700000|2024-01-17 01:25:00|10298.4|10293.4|10300.7|10295.7|10301.2|10296.2|10298.2|10293.2|10
1705455000000|2024-01-17 01:30:00|10300.6|10295.6|10301.8|10296.8|10302.2|10297.2|10300.1|10295.1|11
1705455300000|2024-01-17 01:35:00|10301.6|10296.6|10302.6|10297.6|10303.4|10298.4|10301.2|10296.2|12
1705455600000|2024-01-17 01:40:00|10302.5|10297.5|10301.6|10296.6|10303.1|10298.1|10300.6|10295.6|5
1705455900000|2024-01-17 01:45:00|10301.5|10296.5|10301.6|10296.6|10303|10298|10301.2|10296.2|3
1705456200000|2024-01-17 01:50:00|10301.5|10296.5|10300.2|10295.2|10301.6|10296.6|10299.5|10294.5|6
1705456500000|2024-01-17 01:55:00|10300.1|10295.1|10300.4|10295.4|10301.1|10296.1|10300.1|10295.1|4
1705456800000|2024-01-17 02:00:00|10300.2|10295.2|10298.8|10293.8|10301.2|10296.2|10298.5|10293.5|6
1705457100000|2024-01-17 02:05:00|10299|10294|10296.8|10291.8|10299|10294|10294.4|10289.4|42
1705457400000|2024-01-17 02:10:00|10296.6|10291.6|10297.4|10292.4|10297.6|10292.6|10296.1|10291.1|20
1705457700000|2024-01-17 02:15:00|10297.3|10292.3|10298.1|10293.1|10298.1|10293.1|10296.1|10291.1|20
1705458000000|2024-01-17 02:20:00|10298.3|10293.3|10299.6|10294.6|10300|10295|10298.3|10293.3|13
1705458300000|2024-01-17 02:25:00|10299.8|10294.8|10299.7|10294.7|10301.4|10296.4|10299.6|10294.6|5
1705458600000|2024-01-17 02:30:00|10299.9|10294.9|10301.5|10296.5|10301.6|10296.6|10299.5|10294.5|8
1705458900000|2024-01-17 02:35:00|10301.4|10296.4|10302.5|10297.5|10302.6|10297.6|10301.2|10296.2|86
1705459200000|2024-01-17 02:40:00|10302.4|10297.4|10301.8|10296.8|10302.8|10297.8|10301.6|10296.6|7
1705459500000|2024-01-17 02:45:00|10301.6|10296.6|10301.4|10296.4|10302.5|10297.5|10301|10296|3
1705459800000|2024-01-17 02:50:00|10301.5|10296.5|10301.6|10296.6|10302.4|10297.4|10301|10296|12
1705460100000|2024-01-17 02:55:00|10301.8|10296.8|10302.3|10297.3|10302.3|10297.3|10300.9|10295.9|5
1705460400000|2024-01-17 03:00:00|10302.2|10297.2|10302.9|10297.9|10303|10298|10302|10297|14
1705460700000|2024-01-17 03:05:00|10302.8|10297.8|10304|10299|10304|10299|10302.2|10297.2|2
1705461000000|2024-01-17 03:10:00|10304.2|10299.2|10304.2|10299.2|10304.4|10299.4|10303.2|10298.2|4
1705461300000|2024-01-17 03:15:00|10304|10299|10308.4|10303.4|10308.4|10303.4|10304|10299|51
1705461600000|2024-01-17 03:20:00|10308.5|10303.5|10307.5|10302.5|10308.9|10303.9|10307.2|10302.2|20
1705461900000|2024-01-17 03:25:00|10307.4|10302.4|10309.5|10304.5|10309.6|10304.6|10307.4|10302.4|18
1705462200000|2024-01-17 03:30:00|10309.8|10304.8|10309.1|10304.1|10310.2|10305.2|10308|10303|14
1705462500000|2024-01-17 03:35:00|10309.2|10304.2|10310.2|10305.2|10311.2|10306.2|10309.2|10304.2|22
1705462800000|2024-01-17 03:40:00|10310.4|10305.4|10311.1|10306.1|10311.6|10306.6|10310.2|10305.2|10
1705463100000|2024-01-17 03:45:00|10311.2|10306.2|10310.4|10305.4|10311.2|10306.2|10310.2|10305.2|7
1705463400000|2024-01-17 03:50:00|10310.5|10305.5|10310.5|10305.5|10311.2|10306.2|10309.6|10304.6|11
1705463700000|2024-01-17 03:55:00|10310.6|10305.6|10310.2|10305.2|10310.6|10305.6|10309.6|10304.6|19
1705464000000|2024-01-17 04:00:00|10310.4|10305.4|10311.5|10306.5|10311.5|10306.5|10309.9|10304.9|18
1705464300000|2024-01-17 04:05:00|10311.6|10306.6|10309.8|10304.8|10311.6|10306.6|10309.6|10304.6|16
1705464600000|2024-01-17 04:10:00|10309.6|10304.6|10309.5|10304.5|10310.2|10305.2|10309.2|10304.2|8
1705464900000|2024-01-17 04:15:00|10309.6|10304.6|10309.4|10304.4|10309.6|10304.6|10308.6|10303.6|13
1705465200000|2024-01-17 04:20:00|10309.5|10304.5|10309.7|10304.7|10310.2|10305.2|10308.8|10303.8|9
1705465500000|2024-01-17 04:25:00|10309.6|10304.6|10310.4|10305.4|10310.8|10305.8|10309.4|10304.4|4
1705465800000|2024-01-17 04:30:00|10310.5|10305.5|10309.8|10304.8|10310.6|10305.6|10309.6|10304.6|0
1705466100000|2024-01-17 04:35:00|10309.6|10304.6|10309|10304|10309.8|10304.8|10308.6|10303.6|1
1705466400000|2024-01-17 04:40:00|10309.2|10304.2|10309.2|10304.2|10309.8|10304.8|10308.6|10303.6|2
1705466700000|2024-01-17 04:45:00|10309|10304|10307.6|10302.6|10309.4|10304.4|10306.6|10301.6|6
1705467000000|2024-01-17 04:50:00|10307.4|10302.4|10307.8|10302.8|10308.6|10303.6|10306.9|10301.9|2
1705467300000|2024-01-17 04:55:00|10307.7|10302.7|10307.2|10302.2|10309.5|10304.5|10307.2|10302.2|3
1705467600000|2024-01-17 05:00:00|10307.3|10302.3|10309|10304|10309|10304|10306.6|10301.6|10
1705467900000|2024-01-17 05:05:00|10309.4|10304.4|10311.1|10306.1|10311.7|10306.7|10309|10304|17
1705468200000|2024-01-17 05:10:00|10311.2|10306.2|10312.8|10307.8|10313.2|10308.2|10311|10306|13
1705468500000|2024-01-17 05:15:00|10312.9|10307.9|10313.6|10308.6|10315.3|10310.3|10312.8|10307.8|10
1705468800000|2024-01-17 05:20:00|10313.8|10308.8|10313.2|10308.2|10314.5|10309.5|10312.6|10307.6|16
1705469100000|2024-01-17 05:25:00|10313.3|10308.3|10313.9|10308.9|10314.6|10309.6|10313|10308|0
1705469400000|2024-01-17 05:30:00|10314.2|10309.2|10314.3|10309.3|10314.8|10309.8|10313.6|10308.6|10
1705469700000|2024-01-17 05:35:00|10314.2|10309.2|10317|10312|10317.2|10312.2|10313.8|10308.8|27
1705470000000|2024-01-17 05:40:00|10316.9|10311.9|10317.5|10312.5|10317.5|10312.5|10315.8|10310.8|9
1705470300000|2024-01-17 05:45:00|10317.6|10312.6|10316.4|10311.4|10318.6|10313.6|10316.4|10311.4|21
1705470600000|2024-01-17 05:50:00|10316.6|10311.6|10316.5|10311.5|10317.3|10312.3|10315.2|10310.2|31
1705470900000|2024-01-17 05:55:00|10316.8|10311.8|10315.2|10310.2|10316.8|10311.8|10315.2|10310.2|20
1705471200000|2024-01-17 06:00:00|10315.3|10310.3|10317.8|10312.8|10317.9|10312.9|10315.2|10310.2|20
1705471500000|2024-01-17 06:05:00|10317.9|10312.9|10322.8|10317.8|10323|10318|10317.4|10312.4|120
1705471800000|2024-01-17 06:10:00|10323|10318|10323.5|10318.5|10324.7|10319.7|10322.2|10317.2|68
1705472100000|2024-01-17 06:15:00|10323.7|10318.7|10323.2|10318.2|10324.2|10319.2|10322.7|10317.7|22
1705472400000|2024-01-17 06:20:00|10323.3|10318.3|10323.8|10318.8|10324.7|10319.7|10322.7|10317.7|8
1705472700000|2024-01-17 06:25:00|10323.7|10318.7|10325.7|10320.7|10325.8|10320.8|10323|10318|27
1705473000000|2024-01-17 06:30:00|10325.8|10320.8|10324.7|10319.7|10326.3|10321.3|10324.2|10319.2|14
1705473300000|2024-01-17 06:35:00|10324.6|10319.6|10324.8|10319.8|10325.7|10320.7|10324.2|10319.2|12
1705473600000|2024-01-17 06:40:00|10324.7|10319.7|10321.2|10316.2|10324.8|10319.8|10320.2|10315.2|29
1705473900000|2024-01-17 06:45:00|10321|10316|10320.4|10315.4|10321.7|10316.7|10319.7|10314.7|24
1705474200000|2024-01-17 06:50:00|10320.7|10315.7|10320|10315|10320.7|10315.7|10318.3|10313.3|21
1705474500000|2024-01-17 06:55:00|10320.1|10315.1|10319.2|10314.2|10320.1|10315.1|10317.1|10312.1|29
1705474800000|2024-01-17 07:00:00|10319.3|10314.3|10318.2|10313.2|10319.3|10314.3|10313.1|10308.1|215
1705475100000|2024-01-17 07:05:00|10318.1|10313.1|10317.2|10312.2|10319.2|10314.2|10315.5|10310.5|18
1705475400000|2024-01-17 07:10:00|10317.4|10312.4|10317.1|10312.1|10321.6|10316.6|10316.8|10311.8|27
1705475700000|2024-01-17 07:15:00|10317|10312|10314.1|10309.1|10317.4|10312.4|10313.1|10308.1|50
1705476000000|2024-01-17 07:20:00|10314.2|10309.2|10312.5|10307.5|10315.1|10310.1|10310.5|10305.5|57
1705476300000|2024-01-17 07:25:00|10312.4|10307.4|10315|10310|10315.6|10310.6|10311.7|10306.7|51
1705476600000|2024-01-17 07:30:00|10314.8|10309.8|10312.6|10307.6|10316|10311|10312.2|10307.2|11
1705476900000|2024-01-17 07:35:00|10312.8|10307.8|10314.2|10309.2|10319.8|10314.8|10312.3|10307.3|83
1705477200000|2024-01-17 07:40:00|10314.3|10309.3|10311.3|10306.3|10316.2|10311.2|10310.2|10305.2|40
1705477500000|2024-01-17 07:45:00|10311.2|10306.2|10313.6|10308.6|10314.3|10309.3|10310.3|10305.3|20
1705477800000|2024-01-17 07:50:00|10313.5|10308.5|10311.3|10306.3|10314.3|10309.3|10309.7|10304.7|39
1705478100000|2024-01-17 07:55:00|10311.5|10306.5|10311.5|10306.5|10312.7|10307.7|10309.7|10304.7|18
1705478400000|2024-01-17 08:00:00|10311.6|10306.6|10307.1|10302.1|10311.8|10306.8|10305.4|10300.4|144
1705478700000|2024-01-17 08:05:00|10307.3|10302.3|10307.9|10302.9|10308.5|10303.5|10305.3|10300.3|38
1705479000000|2024-01-17 08:10:00|10307.8|10302.8|10304.5|10299.5|10309.3|10304.3|10303.1|10298.1|38
1705479300000|2024-01-17 08:15:00|10304.6|10299.6|10306.3|10301.3|10306.5|10301.5|10304.1|10299.1|25
1705479600000|2024-01-17 08:20:00|10306.5|10301.5|10304.5|10299.5|10307.3|10302.3|10302.3|10297.3|23
1705479900000|2024-01-17 08:25:00|10304.3|10299.3|10303.7|10298.7|10304.9|10299.9|10301.3|10296.3|46
1705480200000|2024-01-17 08:30:00|10303.5|10298.5|10304.5|10299.5|10308|10303|10303.3|10298.3|58
1705480500000|2024-01-17 08:35:00|10304.6|10299.6|10307.1|10302.1|10307.3|10302.3|10303.1|10298.1|16
1705480800000|2024-01-17 08:40:00|10307|10302|10310.1|10305.1|10310.6|10305.6|10306.9|10301.9|25
1705481100000|2024-01-17 08:45:00|10310|10305|10312|10307|10314|10309|10309.1|10304.1|21
1705481400000|2024-01-17 08:50:00|10312.3|10307.3|10313.7|10308.7|10314.5|10309.5|10311.7|10306.7|21
1705481700000|2024-01-17 08:55:00|10314|10309|10315|10310|10315.5|10310.5|10312.5|10307.5|17
1705482000000|2024-01-17 09:00:00|10315.2|10310.2|10316.8|10311.8|10318|10313|10315.1|10310.1|28
1705482300000|2024-01-17 09:05:00|10317|10312|10316.3|10311.3|10317.2|10312.2|10314.3|10309.3|35
1705482600000|2024-01-17 09:10:00|10316.1|10311.1|10316.3|10311.3|10317.3|10312.3|10314.3|10309.3|14
1705482900000|2024-01-17 09:15:00|10316.2|10311.2|10315.3|10310.3|10316.2|10311.2|10313.3|10308.3|24
1705483200000|2024-01-17 09:20:00|10315.5|10310.5|10314.2|10309.2|10316.7|10311.7|10313.8|10308.8|53
1705483500000|2024-01-17 09:25:00|10314.3|10309.3|10315.5|10310.5|10317.2|10312.2|10313.3|10308.3|49
1705483800000|2024-01-17 09:30:00|10315.4|10310.4|10310.6|10305.6|10315.5|10310.5|10310.5|10305.5|41
1705484100000|2024-01-17 09:35:00|10310.5|10305.5|10310.3|10305.3|10311.7|10306.7|10308.3|10303.3|33
1705484400000|2024-01-17 09:40:00|10310.4|10305.4|10306.6|10301.6|10311.3|10306.3|10306.4|10301.4|38
1705484700000|2024-01-17 09:45:00|10306.8|10301.8|10306.2|10301.2|10308.2|10303.2|10305|10300|14
1705485000000|2024-01-17 09:50:00|10306.3|10301.3|10306.3|10301.3|10306.7|10301.7|10305.3|10300.3|10
1705485300000|2024-01-17 09:55:00|10306.1|10301.1|10304.4|10299.4|10306.4|10301.4|10302.3|10297.3|48
1705485600000|2024-01-17 10:00:00|10304.7|10299.7|10300.5|10295.5|10304.7|10299.7|10298.8|10293.8|40
1705485900000|2024-01-17 10:05:00|10300.6|10295.6|10298.1|10293.1|10300.8|10295.8|10297.8|10292.8|34
1705486200000|2024-01-17 10:10:00|10298.2|10293.2|10297.6|10292.6|10298.5|10293.5|10296.8|10291.8|15
1705486500000|2024-01-17 10:15:00|10297.5|10292.5|10299.8|10294.8|10301.2|10296.2|10296.9|10291.9|12
1705486800000|2024-01-17 10:20:00|10299.6|10294.6|10301.1|10296.1|10301.8|10296.8|10298.9|10293.9|25
1705487100000|2024-01-17 10:25:00|10301.2|10296.2|10304.1|10299.1|10304.8|10299.8|10300.8|10295.8|38
1705487400000|2024-01-17 10:30:00|10304.3|10299.3|10306.8|10301.8|10306.9|10301.9|10303.3|10298.3|30
1705487700000|2024-01-17 10:35:00|10306.9|10301.9|10309|10304|10309.3|10304.3|10306|10301|28
1705488000000|2024-01-17 10:40:00|10308.9|10303.9|10307.5|10302.5|10309.3|10304.3|10306.9|10301.9|27
1705488300000|2024-01-17 10:45:00|10307.2|10302.2|10308.8|10303.8|10309.3|10304.3|10306.8|10301.8|27
1705488600000|2024-01-17 10:50:00|10308.9|10303.9|10308.9|10303.9|10310.8|10305.8|10307.3|10302.3|32
1705488900000|2024-01-17 10:55:00|10309|10304|10307.8|10302.8|10309|10304|10306.5|10301.5|11
1705489200000|2024-01-17 11:00:00|10307.6|10302.6|10307.9|10302.9|10309.1|10304.1|10306.6|10301.6|7
1705489500000|2024-01-17 11:05:00|10308.1|10303.1|10307.5|10302.5|10309.7|10304.7|10306.3|10301.3|8
1705489800000|2024-01-17 11:10:00|10307.7|10302.7|10309.1|10304.1|10310.2|10305.2|10307.1|10302.1|6
1705490100000|2024-01-17 11:15:00|10309|10304|10309.8|10304.8|10310.3|10305.3|10304.3|10299.3|13
1705490400000|2024-01-17 11:20:00|10309.9|10304.9|10307.9|10302.9|10310.3|10305.3|10305.8|10300.8|11
1705490700000|2024-01-17 11:25:00|10307.8|10302.8|10306.8|10301.8|10308.5|10303.5|10305.8|10300.8|15
1705491000000|2024-01-17 11:30:00|10307.1|10302.1|10304.8|10299.8|10307.2|10302.2|10304.3|10299.3|12
1705491300000|2024-01-17 11:35:00|10304.6|10299.6|10305.8|10300.8|10306.2|10301.2|10303.8|10298.8|23
1705491600000|2024-01-17 11:40:00|10305.3|10300.3|10301.9|10296.9|10306.1|10301.1|10301.4|10296.4|30
1705491900000|2024-01-17 11:45:00|10301.8|10296.8|10303.5|10298.5|10303.9|10298.9|10301.8|10296.8|38
1705492200000|2024-01-17 11:50:00|10303.8|10298.8|10302.8|10297.8|10304.1|10299.1|10302.2|10297.2|42
1705492500000|2024-01-17 11:55:00|10302.6|10297.6|10303.7|10298.7|10304.2|10299.2|10302.2|10297.2|44
1705492800000|2024-01-17 12:00:00|10303.9|10298.9|10304.1|10299.1|10306.2|10301.2|10302.8|10297.8|33
1705493100000|2024-01-17 12:05:00|10304.2|10299.2|10304.2|10299.2|10305.6|10300.6|10303.7|10298.7|41
1705493400000|2024-01-17 12:10:00|10304.5|10299.5|10302.7|10297.7|10305.7|10300.7|10302.7|10297.7|49
1705493700000|2024-01-17 12:15:00|10302.6|10297.6|10302.2|10297.2|10303.7|10298.7|10301.7|10296.7|33
1705494000000|2024-01-17 12:20:00|10302.3|10297.3|10303.7|10298.7|10303.7|10298.7|10300.2|10295.2|16
1705494300000|2024-01-17 12:25:00|10303.9|10298.9|10306.7|10301.7|10308.2|10303.2|10303.3|10298.3|21
1705494600000|2024-01-17 12:30:00|10306.9|10301.9|10306.2|10301.2|10307.5|10302.5|10305.6|10300.6|10
1705494900000|2024-01-17 12:35:00|10306.3|10301.3|10308.1|10303.1|10308.1|10303.1|10304.5|10299.5|13
1705495200000|2024-01-17 12:40:00|10308.2|10303.2|10308.5|10303.5|10308.7|10303.7|10307.2|10302.2|13
1705495500000|2024-01-17 12:45:00|10308.7|10303.7|10310.2|10305.2|10310.7|10305.7|10308.6|10303.6|17
1705495800000|2024-01-17 12:50:00|10309.8|10304.8|10308.7|10303.7|10310.2|10305.2|10308.7|10303.7|14
1705496100000|2024-01-17 12:55:00|10308.6|10303.6|10307.5|10302.5|10308.7|10303.7|10306|10301|84
1705496400000|2024-01-17 13:00:00|10307.6|10302.6|10309.6|10304.6|10311.5|10306.5|10307.6|10302.6|18
1705496700000|2024-01-17 13:05:00|10309.7|10304.7|10306.9|10301.9|10309.7|10304.7|10306.6|10301.6|15
1705497000000|2024-01-17 13:10:00|10306.7|10301.7|10307.1|10302.1|10307.7|10302.7|10305.2|10300.2|28
1705497300000|2024-01-17 13:15:00|10307|10302|10309.3|10304.3|10309.9|10304.9|10306.7|10301.7|26
1705497600000|2024-01-17 13:20:00|10309.5|10304.5|10313.6|10308.6|10314.2|10309.2|10309.3|10304.3|45
1705497900000|2024-01-17 13:25:00|10313.5|10308.5|10310.8|10305.8|10314.7|10309.7|10310.1|10305.1|84
1705498200000|2024-01-17 13:30:00|10315.4|10306.4|10320.3|10315.3|10328.3|10323.3|10315.4|10306.4|385
1705498500000|2024-01-17 13:35:00|10320.1|10315.1|10317.3|10312.3|10323.6|10318.6|10315.5|10310.5|95
1705498800000|2024-01-17 13:40:00|10317.1|10312.1|10323.1|10318.1|10323.1|10318.1|10316|10311|70
1705499100000|2024-01-17 13:45:00|10323.3|10318.3|10322.1|10317.1|10326.6|10321.6|10321|10316|135
1705499400000|2024-01-17 13:50:00|10322|10317|10318.5|10313.5|10322.7|10317.7|10317.4|10312.4|108
1705499700000|2024-01-17 13:55:00|10318.6|10313.6|10320.2|10315.2|10322.6|10317.6|10318.4|10313.4|83
1705500000000|2024-01-17 14:00:00|10320.4|10315.4|10320.5|10315.5|10322.7|10317.7|10319.6|10314.6|114
1705500300000|2024-01-17 14:05:00|10320.6|10315.6|10322|10317|10323.6|10318.6|10320.6|10315.6|75
1705500600000|2024-01-17 14:10:00|10321.9|10316.9|10319.8|10314.8|10323.8|10318.8|10319.8|10314.8|110
1705500900000|2024-01-17 14:15:00|10319.6|10314.6|10320.4|10315.4|10322|10317|10316.6|10311.6|161
1705501200000|2024-01-17 14:20:00|10320.6|10315.6|10321.6|10316.6|10322|10317|10317.7|10312.7|101
1705501500000|2024-01-17 14:25:00|10321.3|10316.3|10321|10316|10322.2|10317.2|10318.6|10313.6|42
1705501800000|2024-01-17 14:30:00|10321.2|10316.2|10324.4|10319.4|10325.2|10320.2|10317.8|10312.8|103
1705502100000|2024-01-17 14:35:00|10324.5|10319.5|10321.4|10316.4|10326.8|10321.8|10321.4|10316.4|107
1705502400000|2024-01-17 14:40:00|10321.5|10316.5|10326.6|10321.6|10327.9|10322.9|10321.5|10316.5|86
1705502700000|2024-01-17 14:45:00|10326.5|10321.5|10329|10324|10330.8|10325.8|10326.5|10321.5|84
1705503000000|2024-01-17 14:50:00|10328.6|10323.6|10330.9|10325.9|10331|10326|10327.5|10322.5|95
1705503300000|2024-01-17 14:55:00|10330.8|10325.8|10335.4|10330.4|10336.1|10331.1|10330.8|10325.8|94
1705503600000|2024-01-17 15:00:00|10335.6|10330.6|10326.4|10321.4|10336.6|10331.6|10324.6|10319.6|281
1705503900000|2024-01-17 15:05:00|10326.3|10321.3|10319.1|10314.1|10327.8|10322.8|10315.9|10310.9|274
1705504200000|2024-01-17 15:10:00|10319.3|10314.3|10319.4|10314.4|10320.5|10315.5|10316|10311|68
1705504500000|2024-01-17 15:15:00|10319.2|10314.2|10324.5|10319.5|10325.4|10320.4|10318.8|10313.8|70
1705504800000|2024-01-17 15:20:00|10324.7|10319.7|10326.1|10321.1|10328.9|10323.9|10324.6|10319.6|78
1705505100000|2024-01-17 15:25:00|10325.9|10320.9|10327.1|10322.1|10327.9|10322.9|10323|10318|46
1705505400000|2024-01-17 15:30:00|10327.3|10322.3|10329.5|10324.5|10329.9|10324.9|10325.7|10320.7|75
1705505700000|2024-01-17 15:35:00|10329.7|10324.7|10324.9|10319.9|10330.9|10325.9|10324.9|10319.9|67
1705506000000|2024-01-17 15:40:00|10324.7|10319.7|10329.1|10324.1|10329.5|10324.5|10320.8|10315.8|150
1705506300000|2024-01-17 15:45:00|10328.9|10323.9|10329.9|10324.9|10330.5|10325.5|10324.9|10319.9|53
1705506600000|2024-01-17 15:50:00|10329.6|10324.6|10335.5|10330.5|10336.5|10331.5|10328.9|10323.9|225
1705506900000|2024-01-17 15:55:00|10335.4|10330.4|10332.8|10327.8|10336.5|10331.5|10331.9|10326.9|79
1705507200000|2024-01-17 16:00:00|10332.6|10327.6|10323.9|10318.9|10333|10328|10323.8|10318.8|87
1705507500000|2024-01-17 16:05:00|10323.7|10318.7|10322.8|10317.8|10324.1|10319.1|10319.9|10314.9|92
1705507800000|2024-01-17 16:10:00|10322.7|10317.7|10326.3|10321.3|10327.3|10322.3|10322.5|10317.5|29
1705508100000|2024-01-17 16:15:00|10326.1|10321.1|10323.1|10318.1|10327.2|10322.2|10322.5|10317.5|58
1705508400000|2024-01-17 16:20:00|10322.9|10317.9|10326.7|10321.7|10327.2|10322.2|10322.5|10317.5|20
1705508700000|2024-01-17 16:25:00|10326.8|10321.8|10328.3|10323.3|10328.5|10323.5|10323.5|10318.5|61
1705509000000|2024-01-17 16:30:00|10328.4|10323.4|10331|10326|10332.5|10327.5|10327.1|10322.1|88
1705509300000|2024-01-17 16:35:00|10330.8|10325.8|10324.6|10319.6|10331.5|10326.5|10323.9|10318.9|55
1705509600000|2024-01-17 16:40:00|10324.5|10319.5|10322.8|10317.8|10325.5|10320.5|10322.1|10317.1|39
1705509900000|2024-01-17 16:45:00|10322.5|10317.5|10326.3|10321.3|10326.5|10321.5|10321.9|10316.9|66
1705510200000|2024-01-17 16:50:00|10326|10321|10327.9|10322.9|10328.8|10323.8|10325.5|10320.5|26
1705510500000|2024-01-17 16:55:00|10327.8|10322.8|10325.7|10320.7|10327.9|10322.9|10323.5|10318.5|24
1705510800000|2024-01-17 17:00:00|10325.8|10320.8|10322.9|10317.9|10325.8|10320.8|10320.9|10315.9|38
1705511100000|2024-01-17 17:05:00|10322.6|10317.6|10322.2|10317.2|10324.2|10319.2|10320.9|10315.9|55
1705511400000|2024-01-17 17:10:00|10321.9|10316.9|10320.9|10315.9|10323.5|10318.5|10320.2|10315.2|27
1705511700000|2024-01-17 17:15:00|10320.8|10315.8|10320.3|10315.3|10322.1|10317.1|10319.9|10314.9|23
1705512000000|2024-01-17 17:20:00|10320.6|10315.6|10321.9|10316.9|10322.1|10317.1|10320.2|10315.2|72
1705512300000|2024-01-17 17:25:00|10322.1|10317.1|10324.3|10319.3|10324.5|10319.5|10321.5|10316.5|17
1705512600000|2024-01-17 17:30:00|10324.4|10319.4|10322.8|10317.8|10325.9|10320.9|10322.5|10317.5|19
1705512900000|2024-01-17 17:35:00|10322.7|10317.7|10320.1|10315.1|10323.3|10318.3|10319|10314|19
1705513200000|2024-01-17 17:40:00|10320.2|10315.2|10320.9|10315.9|10321.9|10316.9|10319.5|10314.5|15
1705513500000|2024-01-17 17:45:00|10321.1|10316.1|10316.9|10311.9|10321.9|10316.9|10315.5|10310.5|17
1705513800000|2024-01-17 17:50:00|10316.7|10311.7|10315.2|10310.2|10317.2|10312.2|10314.5|10309.5|90
1705514100000|2024-01-17 17:55:00|10315.3|10310.3|10316.8|10311.8|10317.9|10312.9|10314.5|10309.5|44
1705514400000|2024-01-17 18:00:00|10316.7|10311.7|10318.5|10313.5|10321.7|10316.7|10316.5|10311.5|81
1705514700000|2024-01-17 18:05:00|10318.8|10313.8|10320.2|10315.2|10320.9|10315.9|10318.3|10313.3|41
1705515000000|2024-01-17 18:10:00|10320.5|10315.5|10321.7|10316.7|10321.9|10316.9|10317.9|10312.9|18
1705515300000|2024-01-17 18:15:00|10321.8|10316.8|10324.8|10319.8|10324.9|10319.9|10321.8|10316.8|12
1705515600000|2024-01-17 18:20:00|10324.9|10319.9|10324.7|10319.7|10326.2|10321.2|10324.7|10319.7|9
1705515900000|2024-01-17 18:25:00|10324.5|10319.5|10324.3|10319.3|10325.7|10320.7|10323.3|10318.3|22
1705516200000|2024-01-17 18:30:00|10324.5|10319.5|10324.7|10319.7|10325.4|10320.4|10322.7|10317.7|7
1705516500000|2024-01-17 18:35:00|10324.8|10319.8|10325.4|10320.4|10325.8|10320.8|10323|10318|54
1705516800000|2024-01-17 18:40:00|10325.6|10320.6|10323|10318|10326.8|10321.8|10322.8|10317.8|15
1705517100000|2024-01-17 18:45:00|10323.2|10318.2|10323.8|10318.8|10324.4|10319.4|10321.9|10316.9|24
1705517400000|2024-01-17 18:50:00|10324.6|10319.6|10321.7|10316.7|10325.5|10320.5|10321.4|10316.4|25
1705517700000|2024-01-17 18:55:00|10321.8|10316.8|10319.3|10314.3|10321.8|10316.8|10317.9|10312.9|40
1705518000000|2024-01-17 19:00:00|10319.1|10314.1|10316.2|10311.2|10319.1|10314.1|10315.3|10310.3|48
1705518300000|2024-01-17 19:05:00|10316.3|10311.3|10315.1|10310.1|10317.2|10312.2|10314.9|10309.9|19
1705518600000|2024-01-17 19:10:00|10314.9|10309.9|10315.5|10310.5|10316.1|10311.1|10313.9|10308.9|25
1705518900000|2024-01-17 19:15:00|10315.3|10310.3|10314|10309|10315.3|10310.3|10313.8|10308.8|17
1705519200000|2024-01-17 19:20:00|10313.8|10308.8|10311.2|10306.2|10314.1|10309.1|10311|10306|17
1705519500000|2024-01-17 19:25:00|10311.4|10306.4|10313.6|10308.6|10314|10309|10310.5|10305.5|21
1705519800000|2024-01-17 19:30:00|10313.5|10308.5|10313|10308|10314.4|10309.4|10313|10308|10
1705520100000|2024-01-17 19:35:00|10312.8|10307.8|10311.5|10306.5|10312.9|10307.9|10311.3|10306.3|10
1705520400000|2024-01-17 19:40:00|10311.4|10306.4|10309|10304|10312.1|10307.1|10308.4|10303.4|31
1705520700000|2024-01-17 19:45:00|10308.6|10303.6|10310.3|10305.3|10310.9|10305.9|10307.2|10302.2|67
1705521000000|2024-01-17 19:50:00|10310.2|10305.2|10310.6|10305.6|10311.1|10306.1|10308.5|10303.5|69
1705521300000|2024-01-17 19:55:00|10310.7|10305.7|10313.4|10308.4|10313.4|10308.4|10309.5|10304.5|208
1705521600000|2024-01-17 20:00:00|10313.3|10308.3|10313.3|10308.3|10314|10309|10312.5|10307.5|18
1705521900000|2024-01-17 20:05:00|10313.4|10308.4|10312.5|10307.5|10313.4|10308.4|10311.1|10306.1|138
1705522200000|2024-01-17 20:10:00|10312.4|10307.4|10314|10309|10314.5|10309.5|10312.4|10307.4|68
1705522500000|2024-01-17 20:15:00|10313.8|10308.8|10312.9|10307.9|10314.3|10309.3|10312.3|10307.3|4
1705522800000|2024-01-17 20:20:00|10313|10308|10314.5|10309.5|10315.2|10310.2|10312.5|10307.5|36
1705523100000|2024-01-17 20:25:00|10314.3|10309.3|10313.5|10308.5|10315.5|10310.5|10313.5|10308.5|13
1705523400000|2024-01-17 20:30:00|10313.4|10308.4|10312.7|10307.7|10313.7|10308.7|10312|10307|3
1705523700000|2024-01-17 20:35:00|10312.5|10307.5|10309.4|10304.4|10312.5|10307.5|10309|10304|20
1705524000000|2024-01-17 20:40:00|10309.5|10304.5|10308.9|10303.9|10309.5|10304.5|10308.4|10303.4|2
1705524300000|2024-01-17 20:45:00|10309|10304|10307.9|10302.9|10309.3|10304.3|10307.5|10302.5|18
1705524600000|2024-01-17 20:50:00|10308|10303|10306.8|10301.8|10308.1|10303.1|10306.4|10301.4|111
1705524900000|2024-01-17 20:55:00|10306.7|10301.7|10306.7|10301.7|10306.9|10301.9|10305.9|10300.9|160
1705525200000|2024-01-17 21:00:00|10306.9|10301.9|10305.5|10300.5|10306.9|10301.9|10305.4|10300.4|95
1705525500000|2024-01-17 21:05:00|10305.4|10300.4|10306.2|10301.2|10306.4|10301.4|10305.4|10300.4|3
1705525800000|2024-01-17 21:10:00|10306.4|10301.4|10305.6|10300.6|10306.4|10301.4|10305.6|10300.6|6
1705526100000|2024-01-17 21:15:00|10305.4|10300.4|10306.4|10301.4|10306.4|10301.4|10305.4|10300.4|2
1705526400000|2024-01-17 21:20:00|10306.2|10301.2|10306.2|10301.2|10306.6|10301.6|10305.9|10300.9|1
1705526700000|2024-01-17 21:25:00|10306.3|10301.3|10306.2|10301.2|10306.6|10301.6|10305.9|10300.9|46
1705527000000|2024-01-17 21:30:00|10306.5|10301.5|10306.5|10301.5|10307|10302|10306.2|10301.2|10
1705527300000|2024-01-17 21:35:00|10306.6|10301.6|10306.6|10301.6|10306.6|10301.6|10306.2|10301.2|30
1705527600000|2024-01-17 21:40:00|10306.8|10301.8|10306.8|10301.8|10307|10302|10306.6|10301.6|27
1705527900000|2024-01-17 21:45:00|10306.9|10301.9|10306.6|10301.6|10307|10302|10306.3|10301.3|23
1705528200000|2024-01-17 21:50:00|10306.3|10301.3|10306.6|10301.6|10306.6|10301.6|10306|10301|156
1705528500000|2024-01-17 21:55:00|10306.1|10301.1|10305.7|10300.7|10306.2|10301.2|10305.1|10300.1|24
1705539600000|2024-01-18 01:00:00|10297.1|10292.1|10296.8|10291.8|10298.6|10293.6|10295.8|10290.8|231
1705539900000|2024-01-18 01:05:00|10296.6|10291.6|10293.8|10288.8|10296.8|10291.8|10293.5|10288.5|51
1705540200000|2024-01-18 01:10:00|10293.6|10288.6|10293.1|10288.1|10294.1|10289.1|10291.4|10286.4|262
1705540500000|2024-01-18 01:15:00|10293.3|10288.3|10292.4|10287.4|10294.9|10289.9|10291.4|10286.4|51
1705540800000|2024-01-18 01:20:00|10292.5|10287.5|10295|10290|10295.4|10290.4|10292.2|10287.2|21
1705541100000|2024-01-18 01:25:00|10294.8|10289.8|10294|10289|10295.4|10290.4|10293.6|10288.6|14
1705541400000|2024-01-18 01:30:00|10293.9|10288.9|10294.2|10289.2|10294.3|10289.3|10292.9|10287.9|7
1705541700000|2024-01-18 01:35:00|10294.1|10289.1|10296|10291|10296.3|10291.3|10292.4|10287.4|13
1705542000000|2024-01-18 01:40:00|10296.1|10291.1|10298|10293|10298.1|10293.1|10296.1|10291.1|8
1705542300000|2024-01-18 01:45:00|10298.1|10293.1|10298|10293|10299|10294|10297.4|10292.4|98
1705542600000|2024-01-18 01:50:00|10298.1|10293.1|10295.4|10290.4|10298.8|10293.8|10295.4|10290.4|5
1705542900000|2024-01-18 01:55:00|10295.5|10290.5|10295.4|10290.4|10295.8|10290.8|10293.7|10288.7|12
1705543200000|2024-01-18 02:00:00|10295.7|10290.7|10294|10289|10295.8|10290.8|10294|10289|8
1705543500000|2024-01-18 02:05:00|10293.8|10288.8|10293.7|10288.7|10294.1|10289.1|10292.7|10287.7|6
1705543800000|2024-01-18 02:10:00|10293.8|10288.8|10292.2|10287.2|10293.8|10288.8|10292|10287|17
1705544100000|2024-01-18 02:15:00|10292|10287|10292.2|10287.2|10292.2|10287.2|10290.2|10285.2|50
1705544400000|2024-01-18 02:20:00|10292|10287|10293.6|10288.6|10294.1|10289.1|10291.9|10286.9|8
1705544700000|2024-01-18 02:25:00|10293.5|10288.5|10295|10290|10295.9|10290.9|10293.5|10288.5|4
1705545000000|2024-01-18 02:30:00|10295.1|10290.1|10295.3|10290.3|10296.8|10291.8|10294.9|10289.9|7
1705545300000|2024-01-18 02:35:00|10295.4|10290.4|10295.8|10290.8|10296.1|10291.1|10294.5|10289.5|2
1705545600000|2024-01-18 02:40:00|10295.5|10290.5|10296.6|10291.6|10297.3|10292.3|10295.4|10290.4|3
1705545900000|2024-01-18 02:45:00|10296.7|10291.7|10297.9|10292.9|10298.5|10293.5|10296.7|10291.7|1
1705546200000|2024-01-18 02:50:00|10297.8|10292.8|10297.2|10292.2|10297.8|10292.8|10297.1|10292.1|2
1705546500000|2024-01-18 02:55:00|10297.1|10292.1|10298.5|10293.5|10298.9|10293.9|10297.1|10292.1|29
1705546800000|2024-01-18 03:00:00|10298.4|10293.4|10299|10294|10299.4|10294.4|10297.8|10292.8|8
1705547100000|2024-01-18 03:05:00|10298.9|10293.9|10301.1|10296.1|10301.4|10296.4|10298.8|10293.8|38
1705547400000|2024-01-18 03:10:00|10301|10296|10300.3|10295.3|10301|10296|10299.4|10294.4|4
1705547700000|2024-01-18 03:15:00|10300.4|10295.4|10296.7|10291.7|10300.4|10295.4|10296.6|10291.6|3
1705548000000|2024-01-18 03:20:00|10296.8|10291.8|10295.6|10290.6|10296.8|10291.8|10294.4|10289.4|10
1705548300000|2024-01-18 03:25:00|10295.5|10290.5|10296.7|10291.7|10297.3|10292.3|10295.4|10290.4|3
1705548600000|2024-01-18 03:30:00|10296.8|10291.8|10297.4|10292.4|10297.5|10292.5|10296.4|10291.4|13
1705548900000|2024-01-18 03:35:00|10297.5|10292.5|10296.3|10291.3|10298.4|10293.4|10295.4|10290.4|7
1705549200000|2024-01-18 03:40:00|10296.4|10291.4|10295.9|10290.9|10296.5|10291.5|10295.4|10290.4|4
1705549500000|2024-01-18 03:45:00|10296|10291|10295.8|10290.8|10296.3|10291.3|10295.3|10290.3|5
1705549800000|2024-01-18 03:50:00|10295.9|10290.9|10298|10293|10298.5|10293.5|10295.8|10290.8|13
1705550100000|2024-01-18 03:55:00|10297.9|10292.9|10297.3|10292.3|10298.3|10293.3|10296.6|10291.6|2
1705550400000|2024-01-18 04:00:00|10297.5|10292.5|10297.6|10292.6|10298.3|10293.3|10296.8|10291.8|12
1705550700000|2024-01-18 04:05:00|10297.5|10292.5|10296.9|10291.9|10297.9|10292.9|10296.8|10291.8|5
1705551000000|2024-01-18 04:10:00|10297.1|10292.1|10297.9|10292.9|10297.9|10292.9|10296.8|10291.8|10
1705551300000|2024-01-18 04:15:00|10298.1|10293.1|10297.8|10292.8|10298.8|10293.8|10297.3|10292.3|2
1705551600000|2024-01-18 04:20:00|10297.9|10292.9|10297.8|10292.8|10299.7|10294.7|10297.8|10292.8|2
1705551900000|2024-01-18 04:25:00|10297.9|10292.9|10297.5|10292.5|10298.3|10293.3|10297.3|10292.3|0
1705552200000|2024-01-18 04:30:00|10297.3|10292.3|10298.8|10293.8|10299.3|10294.3|10297.3|10292.3|4
1705552500000|2024-01-18 04:35:00|10299|10294|10298.3|10293.3|10299.3|10294.3|10298.3|10293.3|2
1705552800000|2024-01-18 04:40:00|10298|10293|10298|10293|10298.3|10293.3|10297.3|10292.3|18
1705553100000|2024-01-18 04:45:00|10298.1|10293.1|10297.3|10292.3|10298.3|10293.3|10297.3|10292.3|31
1705553400000|2024-01-18 04:50:00|10297.2|10292.2|10296.5|10291.5|10297.3|10292.3|10295.8|10290.8|4
1705553700000|2024-01-18 04:55:00|10296.3|10291.3|10297.3|10292.3|10297.4|10292.4|10295.7|10290.7|2
1705554000000|2024-01-18 05:00:00|10297.2|10292.2|10297.3|10292.3|10297.4|10292.4|10296.2|10291.2|2
1705554300000|2024-01-18 05:05:00|10297.7|10292.7|10298.5|10293.5|10298.6|10293.6|10297.4|10292.4|14
1705554600000|2024-01-18 05:10:00|10298.7|10293.7|10299.8|10294.8|10300.4|10295.4|10298.5|10293.5|4
1705554900000|2024-01-18 05:15:00|10300|10295|10298.7|10293.7|10300.2|10295.2|10298.4|10293.4|2
1705555200000|2024-01-18 05:20:00|10298.6|10293.6|10298.3|10293.3|10299.6|10294.6|10297.9|10292.9|2
1705555500000|2024-01-18 05:25:00|10298.5|10293.5|10299.3|10294.3|10299.7|10294.7|10298.5|10293.5|0
1705555800000|2024-01-18 05:30:00|10299.5|10294.5|10300|10295|10301.2|10296.2|10299.5|10294.5|6
1705556100000|2024-01-18 05:35:00|10299.9|10294.9|10298.3|10293.3|10299.9|10294.9|10297.9|10292.9|15
1705556400000|2024-01-18 05:40:00|10298.2|10293.2|10297.7|10292.7|10298.3|10293.3|10296.7|10291.7|9
1705556700000|2024-01-18 05:45:00|10297.6|10292.6|10298.2|10293.2|10299.4|10294.4|10297.6|10292.6|14
1705557000000|2024-01-18 05:50:00|10298.3|10293.3|10297.2|10292.2|10298.7|10293.7|10296.4|10291.4|8
1705557300000|2024-01-18 05:55:00|10297.4|10292.4|10295.7|10290.7|10297.7|10292.7|10295|10290|3
1705557600000|2024-01-18 06:00:00|10295.9|10290.9|10292.6|10287.6|10295.9|10290.9|10292.6|10287.6|24
1705557900000|2024-01-18 06:05:00|10292.9|10287.9|10289.2|10284.2|10293.2|10288.2|10288.6|10283.6|15
1705558200000|2024-01-18 06:10:00|10289.4|10284.4|10290.4|10285.4|10290.4|10285.4|10286.3|10281.3|61
1705558500000|2024-01-18 06:15:00|10290.7|10285.7|10289.1|10284.1|10290.7|10285.7|10288|10283|35
1705558800000|2024-01-18 06:20:00|10289|10284|10288|10283|10290.3|10285.3|10287|10282|20
1705559100000|2024-01-18 06:25:00|10287.8|10282.8|10287.5|10282.5|10288.5|10283.5|10286.7|10281.7|71
1705559400000|2024-01-18 06:30:00|10287.2|10282.2|10287.5|10282.5|10289.3|10284.3|10287|10282|8
1705559700000|2024-01-18 06:35:00|10287.3|10282.3|10288.4|10283.4|10288.7|10283.7|10287|10282|17
1705560000000|2024-01-18 06:40:00|10288.7|10283.7|10289|10284|10289.7|10284.7|10287.8|10282.8|27
1705560300000|2024-01-18 06:45:00|10289.1|10284.1|10288.6|10283.6|10289.3|10284.3|10287.9|10282.9|22
1705560600000|2024-01-18 06:50:00|10288.8|10283.8|10284.6|10279.6|10288.8|10283.8|10284.6|10279.6|67
1705560900000|2024-01-18 06:55:00|10284.4|10279.4|10286.9|10281.9|10287.1|10282.1|10284.4|10279.4|79
1705561200000|2024-01-18 07:00:00|10287.1|10282.1|10287|10282|10290.1|10285.1|10286.8|10281.8|22
1705561500000|2024-01-18 07:05:00|10287.1|10282.1|10287.1|10282.1|10287.9|10282.9|10285.6|10280.6|14
1705561800000|2024-01-18 07:10:00|10287.3|10282.3|10289.7|10284.7|10289.9|10284.9|10286.6|10281.6|24
1705562100000|2024-01-18 07:15:00|10289.6|10284.6|10290.7|10285.7|10290.9|10285.9|10287.1|10282.1|8
1705562400000|2024-01-18 07:20:00|10290.6|10285.6|10291.5|10286.5|10291.9|10286.9|10290|10285|8
1705562700000|2024-01-18 07:25:00|10291.6|10286.6|10293.2|10288.2|10294.4|10289.4|10291.6|10286.6|20
1705563000000|2024-01-18 07:30:00|10293.5|10288.5|10295.9|10290.9|10296.4|10291.4|10293.5|10288.5|44
1705563300000|2024-01-18 07:35:00|10295.8|10290.8|10296.9|10291.9|10296.9|10291.9|10295.5|10290.5|18
1705563600000|2024-01-18 07:40:00|10297.2|10292.2|10294.9|10289.9|10297.9|10292.9|10294.7|10289.7|15
1705563900000|2024-01-18 07:45:00|10294.7|10289.7|10293.3|10288.3|10295|10290|10292|10287|17
1705564200000|2024-01-18 07:50:00|10293.5|10288.5|10296.2|10291.2|10296.2|10291.2|10293.4|10288.4|30
1705564500000|2024-01-18 07:55:00|10296.5|10291.5|10296.8|10291.8|10298.5|10293.5|10296.4|10291.4|24
1705564800000|2024-01-18 08:00:00|10296.9|10291.9|10298.7|10293.7|10299.8|10294.8|10296.8|10291.8|43
1705565100000|2024-01-18 08:05:00|10298.9|10293.9|10302.5|10297.5|10302.5|10297.5|10297.9|10292.9|64
1705565400000|2024-01-18 08:10:00|10302.7|10297.7|10304|10299|10304.4|10299.4|10301.5|10296.5|75
1705565700000|2024-01-18 08:15:00|10303.9|10298.9|10303|10298|10305|10300|10300.1|10295.1|24
1705566000000|2024-01-18 08:20:00|10303.1|10298.1|10300.2|10295.2|10303.4|10298.4|10299.5|10294.5|24
1705566300000|2024-01-18 08:25:00|10300.5|10295.5|10300|10295|10302.3|10297.3|10299.5|10294.5|24
1705566600000|2024-01-18 08:30:00|10300.2|10295.2|10304.9|10299.9|10305.2|10300.2|10299.9|10294.9|26
1705566900000|2024-01-18 08:35:00|10305.1|10300.1|10306.2|10301.2|10306.5|10301.5|10303.7|10298.7|36
1705567200000|2024-01-18 08:40:00|10306|10301|10304.4|10299.4|10306.3|10301.3|10304|10299|26
1705567500000|2024-01-18 08:45:00|10304.2|10299.2|10303.4|10298.4|10304.3|10299.3|10301.5|10296.5|10
1705567800000|2024-01-18 08:50:00|10303.5|10298.5|10303.7|10298.7|10304.3|10299.3|10301.7|10296.7|17
1705568100000|2024-01-18 08:55:00|10303.9|10298.9|10304.9|10299.9|10305.3|10300.3|10303.4|10298.4|11
1705568400000|2024-01-18 09:00:00|10304.8|10299.8|10306.3|10301.3|10307.3|10302.3|10304.8|10299.8|26
1705568700000|2024-01-18 09:05:00|10306.4|10301.4|10305.9|10300.9|10306.8|10301.8|10305.2|10300.2|10
1705569000000|2024-01-18 09:10:00|10305.8|10300.8|10302.2|10297.2|10306.9|10301.9|10301.8|10296.8|22
1705569300000|2024-01-18 09:15:00|10302.4|10297.4|10301.1|10296.1|10303.3|10298.3|10300.5|10295.5|24
1705569600000|2024-01-18 09:20:00|10301.2|10296.2|10299.9|10294.9|10302.4|10297.4|10299.8|10294.8|31
1705569900000|2024-01-18 09:25:00|10300|10295|10295.6|10290.6|10300.9|10295.9|10295.5|10290.5|40
1705570200000|2024-01-18 09:30:00|10295.8|10290.8|10293.9|10288.9|10295.8|10290.8|10290.9|10285.9|39
1705570500000|2024-01-18 09:35:00|10293.8|10288.8|10294.4|10289.4|10294.8|10289.8|10292.9|10287.9|14
1705570800000|2024-01-18 09:40:00|10294.3|10289.3|10293.9|10288.9|10295|10290|10292.6|10287.6|7
1705571100000|2024-01-18 09:45:00|10293.5|10288.5|10295.6|10290.6|10295.6|10290.6|10293.5|10288.5|25
1705571400000|2024-01-18 09:50:00|10295.4|10290.4|10299.3|10294.3|10299.7|10294.7|10295.3|10290.3|61
1705571700000|2024-01-18 09:55:00|10299.6|10294.6|10302.3|10297.3|10302.8|10297.8|10298.6|10293.6|13
1705572000000|2024-01-18 10:00:00|10302.5|10297.5|10298.9|10293.9|10303.1|10298.1|10298.9|10293.9|14
1705572300000|2024-01-18 10:05:00|10298.8|10293.8|10297.9|10292.9|10299.3|10294.3|10296.9|10291.9|28
1705572600000|2024-01-18 10:10:00|10297.8|10292.8|10298.3|10293.3|10299.1|10294.1|10296.4|10291.4|14
1705572900000|2024-01-18 10:15:00|10298.1|10293.1|10298.9|10293.9|10300|10295|10298.1|10293.1|4
1705573200000|2024-01-18 10:20:00|10298.8|10293.8|10299.1|10294.1|10299.9|10294.9|10297.7|10292.7|3
1705573500000|2024-01-18 10:25:00|10298.9|10293.9|10297.9|10292.9|10299.8|10294.8|10297.8|10292.8|6
1705573800000|2024-01-18 10:30:00|10297.8|10292.8|10300.2|10295.2|10300.2|10295.2|10297.1|10292.1|5
1705574100000|2024-01-18 10:35:00|10300|10295|10300.4|10295.4|10301.3|10296.3|10299.3|10294.3|13
1705574400000|2024-01-18 10:40:00|10300.6|10295.6|10299.3|10294.3|10301.7|10296.7|10299.2|10294.2|6
1705574700000|2024-01-18 10:45:00|10299.2|10294.2|10298.4|10293.4|10300.1|10295.1|10298.3|10293.3|22
1705575000000|2024-01-18 10:50:00|10298.3|10293.3|10295.3|10290.3|10298.3|10293.3|10294.7|10289.7|33
1705575300000|2024-01-18 10:55:00|10295.5|10290.5|10294.7|10289.7|10296.4|10291.4|10294.3|10289.3|35
1705575600000|2024-01-18 11:00:00|10294.6|10289.6|10295.2|10290.2|10296.9|10291.9|10294.6|10289.6|24
1705575900000|2024-01-18 11:05:00|10295.3|10290.3|10298.9|10293.9|10299.5|10294.5|10295.3|10290.3|22
1705576200000|2024-01-18 11:10:00|10299.1|10294.1|10300.3|10295.3|10300.7|10295.7|10298.6|10293.6|17
1705576500000|2024-01-18 11:15:00|10300.4|10295.4|10299.8|10294.8|10301.4|10296.4|10299.8|10294.8|22
1705576800000|2024-01-18 11:20:00|10299.9|10294.9|10298.5|10293.5|10299.9|10294.9|10298.5|10293.5|7
1705577100000|2024-01-18 11:25:00|10298.4|10293.4|10297.2|10292.2|10298.9|10293.9|10296.4|10291.4|14
1705577400000|2024-01-18 11:30:00|10297.3|10292.3|10299.4|10294.4|10300.3|10295.3|10296.9|10291.9|8
1705577700000|2024-01-18 11:35:00|10299.6|10294.6|10298.9|10293.9|10299.7|10294.7|10297.9|10292.9|11
1705578000000|2024-01-18 11:40:00|10299.1|10294.1|10299.3|10294.3|10300.8|10295.8|10298.4|10293.4|18
1705578300000|2024-01-18 11:45:00|10299.5|10294.5|10300.3|10295.3|10300.5|10295.5|10298.8|10293.8|19
1705578600000|2024-01-18 11:50:00|10300.2|10295.2|10301.4|10296.4|10302.2|10297.2|10298.7|10293.7|12
1705578900000|2024-01-18 11:55:00|10301.6|10296.6|10298.3|10293.3|10302.1|10297.1|10298.3|10293.3|20
1705579200000|2024-01-18 12:00:00|10298.2|10293.2|10296.7|10291.7|10298.7|10293.7|10296.7|10291.7|38
1705579500000|2024-01-18 12:05:00|10296.6|10291.6|10295.7|10290.7|10296.6|10291.6|10294.4|10289.4|42
1705579800000|2024-01-18 12:10:00|10295.8|10290.8|10297.2|10292.2|10297.8|10292.8|10295.2|10290.2|32
1705580100000|2024-01-18 12:15:00|10297.4|10292.4|10297.6|10292.6|10298.7|10293.7|10296.8|10291.8|15
1705580400000|2024-01-18 12:20:00|10297.7|10292.7|10297.7|10292.7|10298.1|10293.1|10296.8|10291.8|12
1705580700000|2024-01-18 12:25:00|10297.6|10292.6|10299.7|10294.7|10300.2|10295.2|10296.8|10291.8|42
1705581000000|2024-01-18 12:30:00|10299.8|10294.8|10303.6|10298.6|10305|10300|10299.6|10294.6|25
1705581300000|2024-01-18 12:35:00|10303.8|10298.8|10303.3|10298.3|10305.5|10300.5|10302.4|10297.4|13
1705581600000|2024-01-18 12:40:00|10303.2|10298.2|10305.5|10300.5|10306.1|10301.1|10301.4|10296.4|13
1705581900000|2024-01-18 12:45:00|10305.1|10300.1|10308.4|10303.4|10309|10304|10304.7|10299.7|30
1705582200000|2024-01-18 12:50:00|10308.1|10303.1|10305.3|10300.3|10308.5|10303.5|10305.1|10300.1|19
1705582500000|2024-01-18 12:55:00|10305.1|10300.1|10307.4|10302.4|10309|10304|10305|10300|24
1705582800000|2024-01-18 13:00:00|10307.6|10302.6|10309.9|10304.9|10310.8|10305.8|10307.6|10302.6|104
1705583100000|2024-01-18 13:05:00|10309.7|10304.7|10310.1|10305.1|10310.1|10305.1|10307.2|10302.2|37
1705583400000|2024-01-18 13:10:00|10310.3|10305.3|10311.5|10306.5|10312.2|10307.2|10309.8|10304.8|32
1705583700000|2024-01-18 13:15:00|10311.4|10306.4|10311.9|10306.9|10313.6|10308.6|10310.1|10305.1|74
1705584000000|2024-01-18 13:20:00|10311.7|10306.7|10313.7|10308.7|10314.2|10309.2|10311.4|10306.4|122
1705584300000|2024-01-18 13:25:00|10314|10309|10315.8|10310.8|10316.7|10311.7|10313.7|10308.7|142
1705584600000|2024-01-18 13:30:00|10310.9|10303.9|10313.8|10308.8|10325.6|10320.6|10309.3|10303.9|346
1705584900000|2024-01-18 13:35:00|10314|10309|10322.9|10317.9|10323.2|10318.2|10310.1|10305.1|106
1705585200000|2024-01-18 13:40:00|10322.7|10317.7|10328.4|10323.4|10329.1|10324.1|10322.4|10317.4|115
1705585500000|2024-01-18 13:45:00|10328.5|10323.5|10324.9|10319.9|10329.3|10324.3|10324.9|10319.9|66
1705585800000|2024-01-18 13:50:00|10324.7|10319.7|10321.7|10316.7|10325.9|10320.9|10319.9|10314.9|148
1705586100000|2024-01-18 13:55:00|10321.6|10316.6|10330.7|10325.7|10332.1|10327.1|10321.5|10316.5|250
1705586400000|2024-01-18 14:00:00|10330.8|10325.8|10329.1|10324.1|10331.3|10326.3|10326.5|10321.5|117
1705586700000|2024-01-18 14:05:00|10328.9|10323.9|10323.3|10318.3|10329.4|10324.4|10322.7|10317.7|62
1705587000000|2024-01-18 14:10:00|10323.4|10318.4|10317.7|10312.7|10324.1|10319.1|10315.1|10310.1|104
1705587300000|2024-01-18 14:15:00|10317.8|10312.8|10324.2|10319.2|10326.6|10321.6|10317.8|10312.8|96
1705587600000|2024-01-18 14:20:00|10324.4|10319.4|10320|10315|10325.1|10320.1|10319|10314|30
1705587900000|2024-01-18 14:25:00|10319.6|10314.6|10318.8|10313.8|10323.7|10318.7|10317.8|10312.8|23
1705588200000|2024-01-18 14:30:00|10318.9|10313.9|10318.9|10313.9|10319.8|10314.8|10314.2|10309.2|110
1705588500000|2024-01-18 14:35:00|10318.8|10313.8|10325.4|10320.4|10326.1|10321.1|10317.5|10312.5|55
1705588800000|2024-01-18 14:40:00|10325.6|10320.6|10329.4|10324.4|10329.4|10324.4|10321.4|10316.4|64
1705589100000|2024-01-18 14:45:00|10329.5|10324.5|10327.9|10322.9|10329.9|10324.9|10325.2|10320.2|65
1705589400000|2024-01-18 14:50:00|10328.1|10323.1|10322.9|10317.9|10329.5|10324.5|10321.9|10316.9|82
1705589700000|2024-01-18 14:55:00|10323.2|10318.2|10320.8|10315.8|10325.5|10320.5|10320.5|10315.5|32
1705590000000|2024-01-18 15:00:00|10320.6|10315.6|10325|10320|10325.9|10320.9|10317.8|10312.8|79
1705590300000|2024-01-18 15:05:00|10324.9|10319.9|10322.5|10317.5|10325.5|10320.5|10317.7|10312.7|55
1705590600000|2024-01-18 15:10:00|10322.6|10317.6|10320.6|10315.6|10324.3|10319.3|10318.8|10313.8|27
1705590900000|2024-01-18 15:15:00|10320.7|10315.7|10318.5|10313.5|10321.6|10316.6|10314.9|10309.9|56
1705591200000|2024-01-18 15:20:00|10318.6|10313.6|10322.2|10317.2|10323.8|10318.8|10317.9|10312.9|48
1705591500000|2024-01-18 15:25:00|10322.3|10317.3|10319.3|10314.3|10322.8|10317.8|10319.2|10314.2|34
1705591800000|2024-01-18 15:30:00|10319.2|10314.2|10317.5|10312.5|10320.6|10315.6|10315.2|10310.2|52
1705592100000|2024-01-18 15:35:00|10317.4|10312.4|10314.4|10309.4|10317.7|10312.7|10313.3|10308.3|88
1705592400000|2024-01-18 15:40:00|10314.3|10309.3|10316.3|10311.3|10318.7|10313.7|10314.2|10309.2|25
1705592700000|2024-01-18 15:45:00|10316.2|10311.2|10322|10317|10324.1|10319.1|10315.8|10310.8|48
1705593000000|2024-01-18 15:50:00|10322.2|10317.2|10327.8|10322.8|10328.2|10323.2|10320.8|10315.8|36
1705593300000|2024-01-18 15:55:00|10327.7|10322.7|10328.2|10323.2|10332.2|10327.2|10326.2|10321.2|147
1705593600000|2024-01-18 16:00:00|10328.3|10323.3|10327.8|10322.8|10330.2|10325.2|10326|10321|54
1705593900000|2024-01-18 16:05:00|10327.7|10322.7|10325.5|10320.5|10328.3|10323.3|10323.3|10318.3|53
1705594200000|2024-01-18 16:10:00|10325.4|10320.4|10323.2|10318.2|10326.1|10321.1|10322.2|10317.2|33
1705594500000|2024-01-18 16:15:00|10323|10318|10321.3|10316.3|10323.5|10318.5|10319.7|10314.7|46
1705594800000|2024-01-18 16:20:00|10321.2|10316.2|10318.5|10313.5|10321.7|10316.7|10317.2|10312.2|23
1705595100000|2024-01-18 16:25:00|10318.4|10313.4|10315.2|10310.2|10318.7|10313.7|10315.2|10310.2|32
1705595400000|2024-01-18 16:30:00|10314.8|10309.8|10314.3|10309.3|10316.2|10311.2|10313.2|10308.2|52
1705595700000|2024-01-18 16:35:00|10314.2|10309.2|10315.7|10310.7|10315.8|10310.8|10313.3|10308.3|47
1705596000000|2024-01-18 16:40:00|10315.8|10310.8|10318.1|10313.1|10318.5|10313.5|10314.9|10309.9|29
1705596300000|2024-01-18 16:45:00|10318.2|10313.2|10321.6|10316.6|10322.1|10317.1|10316.2|10311.2|13
1705596600000|2024-01-18 16:50:00|10321.7|10316.7|10319|10314|10321.7|10316.7|10317.6|10312.6|43
1705596900000|2024-01-18 16:55:00|10318.9|10313.9|10320.6|10315.6|10322.1|10317.1|10318.7|10313.7|15
1705597200000|2024-01-18 17:00:00|10320.7|10315.7|10326.7|10321.7|10326.8|10321.8|10320.5|10315.5|29
1705597500000|2024-01-18 17:05:00|10326.8|10321.8|10329.2|10324.2|10329.3|10324.3|10325.5|10320.5|31
1705597800000|2024-01-18 17:10:00|10329|10324|10326.2|10321.2|10330.2|10325.2|10326|10321|32
1705598100000|2024-01-18 17:15:00|10325.8|10320.8|10325.7|10320.7|10326.3|10321.3|10323.7|10318.7|29
1705598400000|2024-01-18 17:20:00|10325.8|10320.8|10323.7|10318.7|10326.7|10321.7|10323.7|10318.7|40
1705598700000|2024-01-18 17:25:00|10323.6|10318.6|10323|10318|10323.8|10318.8|10322.5|10317.5|26
1705599000000|2024-01-18 17:30:00|10322.8|10317.8|10325.6|10320.6|10326.4|10321.4|10322.6|10317.6|12
1705599300000|2024-01-18 17:35:00|10325.8|10320.8|10321.6|10316.6|10326.6|10321.6|10321.5|10316.5|66
1705599600000|2024-01-18 17:40:00|10321.5|10316.5|10320.3|10315.3|10323|10318|10320.1|10315.1|89
1705599900000|2024-01-18 17:45:00|10320.4|10315.4|10320.6|10315.6|10320.8|10315.8|10319.2|10314.2|192
1705600200000|2024-01-18 17:50:00|10320.8|10315.8|10322.5|10317.5|10323.3|10318.3|10320.6|10315.6|39
1705600500000|2024-01-18 17:55:00|10322.2|10317.2|10323.4|10318.4|10323.9|10318.9|10322.1|10317.1|22
1705600800000|2024-01-18 18:00:00|10323.6|10318.6|10323.9|10318.9|10327|10322|10323.4|10318.4|47
1705601100000|2024-01-18 18:05:00|10324|10319|10325.4|10320.4|10326.4|10321.4|10323.1|10318.1|23
1705601400000|2024-01-18 18:10:00|10325.5|10320.5|10326.3|10321.3|10327.5|10322.5|10324.9|10319.9|25
1705601700000|2024-01-18 18:15:00|10326.1|10321.1|10326.2|10321.2|10327.4|10322.4|10324.6|10319.6|73
1705602000000|2024-01-18 18:20:00|10326.4|10321.4|10323.1|10318.1|10327|10322|10322.2|10317.2|27
1705602300000|2024-01-18 18:25:00|10323.3|10318.3|10322.7|10317.7|10324.4|10319.4|10320.9|10315.9|17
1705602600000|2024-01-18 18:30:00|10323|10318|10322.2|10317.2|10323.7|10318.7|10322.1|10317.1|19
1705602900000|2024-01-18 18:35:00|10322.5|10317.5|10320.5|10315.5|10322.6|10317.6|10319.5|10314.5|16
1705603200000|2024-01-18 18:40:00|10320.7|10315.7|10319.1|10314.1|10320.9|10315.9|10318.6|10313.6|14
1705603500000|2024-01-18 18:45:00|10319.2|10314.2|10318.9|10313.9|10320.7|10315.7|10318.7|10313.7|17
1705603800000|2024-01-18 18:50:00|10318.7|10313.7|10317.5|10312.5|10319|10314|10317.4|10312.4|68
1705604100000|2024-01-18 18:55:00|10317.6|10312.6|10318.5|10313.5|10318.5|10313.5|10317|10312|64
1705604400000|2024-01-18 19:00:00|10318.8|10313.8|10317.7|10312.7|10320|10315|10317.7|10312.7|12
1705604700000|2024-01-18 19:05:00|10317.6|10312.6|10317.2|10312.2|10319.1|10314.1|10316.5|10311.5|104
1705605000000|2024-01-18 19:10:00|10317.5|10312.5|10317.6|10312.6|10317.7|10312.7|10316.2|10311.2|269
1705605300000|2024-01-18 19:15:00|10317.7|10312.7|10318.7|10313.7|10320.5|10315.5|10317.4|10312.4|23
1705605600000|2024-01-18 19:20:00|10318.6|10313.6|10317|10312|10320.8|10315.8|10316.7|10311.7|40
1705605900000|2024-01-18 19:25:00|10316.9|10311.9|10316.2|10311.2|10317.9|10312.9|10316|10311|199
1705606200000|2024-01-18 19:30:00|10316|10311|10317.3|10312.3|10317.3|10312.3|10314.3|10309.3|89
1705606500000|2024-01-18 19:35:00|10317|10312|10318.3|10313.3|10319.3|10314.3|10316.3|10311.3|16
1705606800000|2024-01-18 19:40:00|10318.4|10313.4|10321.2|10316.2|10321.3|10316.3|10317.9|10312.9|19
1705607100000|2024-01-18 19:45:00|10321.3|10316.3|10321.8|10316.8|10323.3|10318.3|10321.3|10316.3|31
1705607400000|2024-01-18 19:50:00|10321.7|10316.7|10321.3|10316.3|10322.7|10317.7|10320.8|10315.8|68
1705607700000|2024-01-18 19:55:00|10321.2|10316.2|10322.4|10317.4|10322.8|10317.8|10319.4|10314.4|90
1705608000000|2024-01-18 20:00:00|10322.3|10317.3|10321.6|10316.6|10323.3|10318.3|10321.3|10316.3|48
1705608300000|2024-01-18 20:05:00|10321.8|10316.8|10320|10315|10321.8|10316.8|10319.4|10314.4|96
1705608600000|2024-01-18 20:10:00|10319.8|10314.8|10321.3|10316.3|10321.8|10316.8|10319.8|10314.8|31
1705608900000|2024-01-18 20:15:00|10321.1|10316.1|10319.3|10314.3|10321.2|10316.2|10318.8|10313.8|16
1705609200000|2024-01-18 20:20:00|10319.5|10314.5|10319.3|10314.3|10320|10315|10318.3|10313.3|5
1705609500000|2024-01-18 20:25:00|10318.9|10313.9|10318.3|10313.3|10319.7|10314.7|10318.3|10313.3|9
1705609800000|2024-01-18 20:30:00|10317.9|10312.9|10317.8|10312.8|10319|10314|10317.3|10312.3|8
1705610100000|2024-01-18 20:35:00|10318|10313|10318.7|10313.7|10318.7|10313.7|10317.3|10312.3|17
1705610400000|2024-01-18 20:40:00|10318.8|10313.8|10318.8|10313.8|10319.3|10314.3|10318.2|10313.2|7
1705610700000|2024-01-18 20:45:00|10319.1|10314.1|10318.3|10313.3|10319.8|10314.8|10317.8|10312.8|10
1705611000000|2024-01-18 20:50:00|10318.5|10313.5|10316.7|10311.7|10318.7|10313.7|10315.8|10310.8|25
1705611300000|2024-01-18 20:55:00|10316.6|10311.6|10315.3|10310.3|10317.7|10312.7|10314.8|10309.8|44
1705611600000|2024-01-18 21:00:00|10315.2|10310.2|10315.5|10310.5|10315.7|10310.7|10315|10310|71
1705611900000|2024-01-18 21:05:00|10315.3|10310.3|10314.7|10309.7|10315.3|10310.3|10314.7|10309.7|5
1705612200000|2024-01-18 21:10:00|10314.6|10309.6|10312.5|10307.5|10314.8|10309.8|10312.5|10307.5|41
1705612500000|2024-01-18 21:15:00|10312.3|10307.3|10312|10307|10312.5|10307.5|10311.3|10306.3|27
1705612800000|2024-01-18 21:20:00|10311.8|10306.8|10310.7|10305.7|10311.8|10306.8|10310.2|10305.2|13
1705613100000|2024-01-18 21:25:00|10310.8|10305.8|10310|10305|10310.8|10305.8|10309.8|10304.8|28
1705613400000|2024-01-18 21:30:00|10310.1|10305.1|10308.9|10303.9|10310.1|10305.1|10308.9|10303.9|4
1705613700000|2024-01-18 21:35:00|10308.8|10303.8|10308.7|10303.7|10309|10304|10308.3|10303.3|43
1705614000000|2024-01-18 21:40:00|10308.6|10303.6|10308.5|10303.5|10308.7|10303.7|10308.2|10303.2|21
1705614300000|2024-01-18 21:45:00|10308.6|10303.6|10309.8|10304.8|10310.1|10305.1|10308.6|10303.6|9
1705614600000|2024-01-18 21:50:00|10309.6|10304.6|10309.5|10304.5|10310|10305|10309.3|10304.3|21
1705614900000|2024-01-18 21:55:00|10309.3|10304.3|10310|10305|10310.3|10305.3|10309.3|10304.3|37
1705615200000|2024-01-18 22:00:00|10309.8|10304.8|10309.8|10304.8|10309.8|10304.8|10309.8|10304.8|0
1705626000000|2024-01-19 01:00:00|10305.7|10300.7|10307.3|10302.3|10307.3|10302.3|10305.7|10300.7|28
1705626300000|2024-01-19 01:05:00|10307.5|10302.5|10310.6|10305.6|10311|10306|10307.5|10302.5|15
1705626600000|2024-01-19 01:10:00|10310.8|10305.8|10307.8|10302.8|10310.8|10305.8|10307.1|10302.1|22
1705626900000|2024-01-19 01:15:00|10307.5|10302.5|10309.8|10304.8|10310.5|10305.5|10307|10302|23
1705627200000|2024-01-19 01:20:00|10309.6|10304.6|10309.6|10304.6|10311.1|10306.1|10309.3|10304.3|4
1705627500000|2024-01-19 01:25:00|10309.8|10304.8|10310.5|10305.5|10312.6|10307.6|10309.5|10304.5|25
1705627800000|2024-01-19 01:30:00|10310.3|10305.3|10307.8|10302.8|10310.5|10305.5|10307.7|10302.7|7
1705628100000|2024-01-19 01:35:00|10307.7|10302.7|10308.1|10303.1|10308.8|10303.8|10307.7|10302.7|16
1705628400000|2024-01-19 01:40:00|10308.3|10303.3|10306|10301|10308.5|10303.5|10305|10300|38
1705628700000|2024-01-19 01:45:00|10305.8|10300.8|10308.3|10303.3|10309|10304|10305.3|10300.3|4
1705629000000|2024-01-19 01:50:00|10308.5|10303.5|10306.8|10301.8|10308.6|10303.6|10306.5|10301.5|11
1705629300000|2024-01-19 01:55:00|10307|10302|10307|10302|10307.6|10302.6|10306.6|10301.6|9
1705629600000|2024-01-19 02:00:00|10307.1|10302.1|10307.5|10302.5|10308.1|10303.1|10306.3|10301.3|12
1705629900000|2024-01-19 02:05:00|10307.6|10302.6|10308.3|10303.3|10308.8|10303.8|10307.3|10302.3|14
1705630200000|2024-01-19 02:10:00|10308.1|10303.1|10307.6|10302.6|10308.3|10303.3|10306.9|10301.9|23
1705630500000|2024-01-19 02:15:00|10307.8|10302.8|10309.4|10304.4|10309.8|10304.8|10307.8|10302.8|7
1705630800000|2024-01-19 02:20:00|10309.3|10304.3|10305.9|10300.9|10309.3|10304.3|10305.9|10300.9|8
1705631100000|2024-01-19 02:25:00|10305.8|10300.8|10304.6|10299.6|10306.5|10301.5|10304.3|10299.3|17
1705631400000|2024-01-19 02:30:00|10304.4|10299.4|10304.2|10299.2|10305|10300|10303.6|10298.6|10
1705631700000|2024-01-19 02:35:00|10304.3|10299.3|10303.6|10298.6|10304.5|10299.5|10303.5|10298.5|0
1705632000000|2024-01-19 02:40:00|10303.5|10298.5|10303.2|10298.2|10304.4|10299.4|10302.4|10297.4|5
1705632300000|2024-01-19 02:45:00|10303.1|10298.1|10301.2|10296.2|10303.9|10298.9|10301.2|10296.2|5
1705632600000|2024-01-19 02:50:00|10301.1|10296.1|10302.4|10297.4|10302.5|10297.5|10301.1|10296.1|10
1705632900000|2024-01-19 02:55:00|10302|10297|10303.5|10298.5|10303.5|10298.5|10302|10297|3
1705633200000|2024-01-19 03:00:00|10303.7|10298.7|10303.3|10298.3|10304.5|10299.5|10303|10298|3
1705633500000|2024-01-19 03:05:00|10303.5|10298.5|10304|10299|10304.2|10299.2|10303.3|10298.3|6
1705633800000|2024-01-19 03:10:00|10303.8|10298.8|10304|10299|10304.4|10299.4|10303|10298|17
1705634100000|2024-01-19 03:15:00|10303.8|10298.8|10303|10298|10304|10299|10302.8|10297.8|8
1705634400000|2024-01-19 03:20:00|10303.2|10298.2|10304|10299|10304.4|10299.4|10303|10298|17
1705634700000|2024-01-19 03:25:00|10304.3|10299.3|10304.3|10299.3|10304.4|10299.4|10304|10299|33
1705635000000|2024-01-19 03:30:00|10304.2|10299.2|10304.7|10299.7|10306|10301|10304|10299|21
1705635300000|2024-01-19 03:35:00|10304.8|10299.8|10304.4|10299.4|10305|10300|10304|10299|10
1705635600000|2024-01-19 03:40:00|10304.7|10299.7|10304|10299|10305.3|10300.3|10304|10299|2
1705635900000|2024-01-19 03:45:00|10303.8|10298.8|10303.9|10298.9|10304.3|10299.3|10303.3|10298.3|5
1705636200000|2024-01-19 03:50:00|10304|10299|10302.5|10297.5|10304|10299|10302.5|10297.5|5
1705636500000|2024-01-19 03:55:00|10302.4|10297.4|10303|10298|10303.5|10298.5|10302.4|10297.4|1
1705636800000|2024-01-19 04:00:00|10302.8|10297.8|10303.7|10298.7|10304|10299|10302.4|10297.4|2
1705637100000|2024-01-19 04:05:00|10303.6|10298.6|10303.4|10298.4|10303.6|10298.6|10303|10298|3
1705637400000|2024-01-19 04:10:00|10303.5|10298.5|10304.5|10299.5|10304.7|10299.7|10303.5|10298.5|5
1705637700000|2024-01-19 04:15:00|10304.4|10299.4|10304.9|10299.9|10305|10300|10304|10299|3
1705638000000|2024-01-19 04:20:00|10305|10300|10305.2|10300.2|10305.2|10300.2|10304.8|10299.8|1
1705638300000|2024-01-19 04:25:00|10305|10300|10305.2|10300.2|10306.3|10301.3|10305|10300|1
1705638600000|2024-01-19 04:30:00|10305.4|10300.4|10305.5|10300.5|10305.6|10300.6|10305|10300|2
1705638900000|2024-01-19 04:35:00|10305.3|10300.3|10305.5|10300.5|10305.7|10300.7|10305.3|10300.3|5
1705639200000|2024-01-19 04:40:00|10305.6|10300.6|10304.2|10299.2|10305.7|10300.7|10304.1|10299.1|9
1705639500000|2024-01-19 04:45:00|10304.4|10299.4|10305|10300|10305.5|10300.5|10304.3|10299.3|0
1705639800000|2024-01-19 04:50:00|10304.7|10299.7|10305.5|10300.5|10305.7|10300.7|10304.5|10299.5|1
1705640100000|2024-01-19 04:55:00|10305.6|10300.6|10306.1|10301.1|10306.3|10301.3|10305.5|10300.5|0
1705640400000|2024-01-19 05:00:00|10306|10301|10306.3|10301.3|10306.5|10301.5|10305.5|10300.5|1
1705640700000|2024-01-19 05:05:00|10306.2|10301.2|10306.3|10301.3|10307.5|10302.5|10305.9|10300.9|2
1705641000000|2024-01-19 05:10:00|10306.2|10301.2|10306.3|10301.3|10306.7|10301.7|10306|10301|3
1705641300000|2024-01-19 05:15:00|10306.1|10301.1|10307.6|10302.6|10307.6|10302.6|10306|10301|0
1705641600000|2024-01-19 05:20:00|10307.5|10302.5|10308|10303|10308.5|10303.5|10307|10302|4
1705641900000|2024-01-19 05:25:00|10308.1|10303.1|10308.6|10303.6|10309.5|10304.5|10307.8|10302.8|7
1705642200000|2024-01-19 05:30:00|10308.7|10303.7|10310.9|10305.9|10310.9|10305.9|10308.3|10303.3|2
1705642500000|2024-01-19 05:35:00|10311|10306|10312|10307|10312.4|10307.4|10310.3|10305.3|10
1705642800000|2024-01-19 05:40:00|10311.8|10306.8|10312.8|10307.8|10314.5|10309.5|10311.8|10306.8|11
1705643100000|2024-01-19 05:45:00|10312.7|10307.7|10312.5|10307.5|10313.5|10308.5|10312.5|10307.5|0
1705643400000|2024-01-19 05:50:00|10312.6|10307.6|10314|10309|10314|10309|10312.5|10307.5|2
1705643700000|2024-01-19 05:55:00|10314.1|10309.1|10313.5|10308.5|10314.5|10309.5|10313.1|10308.1|3
1705644000000|2024-01-19 06:00:00|10313.6|10308.6|10315.1|10310.1|10316|10311|10313|10308|5
1705644300000|2024-01-19 06:05:00|10315|10310|10314.7|10309.7|10316|10311|10314.1|10309.1|8
1705644600000|2024-01-19 06:10:00|10315|10310|10314.6|10309.6|10315.8|10310.8|10314.5|10309.5|29
1705644900000|2024-01-19 06:15:00|10314.5|10309.5|10314.1|10309.1|10314.5|10309.5|10312.8|10307.8|9
1705645200000|2024-01-19 06:20:00|10314|10309|10316.1|10311.1|10316.1|10311.1|10314|10309|33
1705645500000|2024-01-19 06:25:00|10316.3|10311.3|10317|10312|10318|10313|10316.3|10311.3|12
1705645800000|2024-01-19 06:30:00|10317.5|10312.5|10317.5|10312.5|10319|10314|10317|10312|18
1705646100000|2024-01-19 06:35:00|10317.1|10312.1|10315.5|10310.5|10317.5|10312.5|10315.5|10310.5|26
1705646400000|2024-01-19 06:40:00|10315.3|10310.3|10315.2|10310.2|10316.5|10311.5|10314.6|10309.6|33
1705646700000|2024-01-19 06:45:00|10315.4|10310.4|10314|10309|10316|10311|10314|10309|36
1705647000000|2024-01-19 06:50:00|10313.9|10308.9|10313|10308|10314|10309|10312.1|10307.1|33
1705647300000|2024-01-19 06:55:00|10313.2|10308.2|10315.1|10310.1|10315.1|10310.1|10312.4|10307.4|21
1705647600000|2024-01-19 07:00:00|10314.6|10309.6|10312.5|10307.5|10317.2|10312.2|10311.9|10306.9|102
1705647900000|2024-01-19 07:05:00|10312.6|10307.6|10314.7|10309.7|10315.5|10310.5|10312.5|10307.5|19
1705648200000|2024-01-19 07:10:00|10314.6|10309.6|10315.5|10310.5|10316.8|10311.8|10314.5|10309.5|5
1705648500000|2024-01-19 07:15:00|10315.4|10310.4|10313.4|10308.4|10315.8|10310.8|10312.6|10307.6|7
1705648800000|2024-01-19 07:20:00|10313.3|10308.3|10312.2|10307.2|10313.9|10308.9|10310.9|10305.9|26
1705649100000|2024-01-19 07:25:00|10312.4|10307.4|10311.2|10306.2|10313.4|10308.4|10310.3|10305.3|31
1705649400000|2024-01-19 07:30:00|10311.4|10306.4|10311.6|10306.6|10312.4|10307.4|10309.7|10304.7|10
1705649700000|2024-01-19 07:35:00|10311.8|10306.8|10309.3|10304.3|10312.4|10307.4|10307.7|10302.7|11
1705650000000|2024-01-19 07:40:00|10309.4|10304.4|10306.4|10301.4|10309.9|10304.9|10306|10301|94
1705650300000|2024-01-19 07:45:00|10306.6|10301.6|10308|10303|10308.4|10303.4|10306.4|10301.4|26
1705650600000|2024-01-19 07:50:00|10308.2|10303.2|10308.8|10303.8|10308.9|10303.9|10307.1|10302.1|28
1705650900000|2024-01-19 07:55:00|10309|10304|10311.3|10306.3|10311.8|10306.8|10309|10304|53
1705651200000|2024-01-19 08:00:00|10311.2|10306.2|10310.5|10305.5|10313.6|10308.6|10308.8|10303.8|35
1705651500000|2024-01-19 08:05:00|10310.3|10305.3|10312|10307|10312.2|10307.2|10308.4|10303.4|15
1705651800000|2024-01-19 08:10:00|10312.2|10307.2|10311|10306|10312.4|10307.4|10309.4|10304.4|10
1705652100000|2024-01-19 08:15:00|10310.8|10305.8|10315.8|10310.8|10315.8|10310.8|10310.4|10305.4|39
1705652400000|2024-01-19 08:20:00|10315.9|10310.9|10314.5|10309.5|10316.4|10311.4|10314.4|10309.4|28
1705652700000|2024-01-19 08:25:00|10314.4|10309.4|10317|10312|10317.4|10312.4|10314.4|10309.4|18
1705653000000|2024-01-19 08:30:00|10317.2|10312.2|10318.9|10313.9|10320.8|10315.8|10317|10312|28
1705653300000|2024-01-19 08:35:00|10318.6|10313.6|10317.4|10312.4|10319|10314|10316.3|10311.3|11
1705653600000|2024-01-19 08:40:00|10317.3|10312.3|10318.4|10313.4|10318.4|10313.4|10317|10312|9
1705653900000|2024-01-19 08:45:00|10318.3|10313.3|10315|10310|10318.8|10313.8|10314.5|10309.5|38
1705654200000|2024-01-19 08:50:00|10314.9|10309.9|10311.9|10306.9|10316.3|10311.3|10311.4|10306.4|18
1705654500000|2024-01-19 08:55:00|10311.6|10306.6|10309.9|10304.9|10312.4|10307.4|10307.9|10302.9|81
1705654800000|2024-01-19 09:00:00|10310|10305|10312.9|10307.9|10313.4|10308.4|10309.4|10304.4|33
1705655100000|2024-01-19 09:05:00|10312.8|10307.8|10310|10305|10313.5|10308.5|10309.9|10304.9|42
1705655400000|2024-01-19 09:10:00|10310.2|10305.2|10308|10303|10312.4|10307.4|10307.8|10302.8|73
1705655700000|2024-01-19 09:15:00|10307.9|10302.9|10307.2|10302.2|10308.2|10303.2|10306.4|10301.4|21
1705656000000|2024-01-19 09:20:00|10307|10302|10306|10301|10308|10303|10306|10301|26
1705656300000|2024-01-19 09:25:00|10306.2|10301.2|10304.2|10299.2|10306.4|10301.4|10303.4|10298.4|21
1705656600000|2024-01-19 09:30:00|10304.3|10299.3|10306.4|10301.4|10306.8|10301.8|10304.2|10299.2|20
1705656900000|2024-01-19 09:35:00|10306.3|10301.3|10306.4|10301.4|10307|10302|10305.4|10300.4|23
1705657200000|2024-01-19 09:40:00|10306.6|10301.6|10311.4|10306.4|10311.4|10306.4|10306.6|10301.6|16
1705657500000|2024-01-19 09:45:00|10311.3|10306.3|10308.4|10303.4|10311.3|10306.3|10308.4|10303.4|15
1705657800000|2024-01-19 09:50:00|10308.3|10303.3|10304.8|10299.8|10308.4|10303.4|10303.8|10298.8|26
1705658100000|2024-01-19 09:55:00|10304.5|10299.5|10304.2|10299.2|10305.7|10300.7|10304|10299|21
1705658400000|2024-01-19 10:00:00|10304|10299|10302.4|10297.4|10305|10300|10301.8|10296.8|15
1705658700000|2024-01-19 10:05:00|10302.6|10297.6|10305.4|10300.4|10305.4|10300.4|10302.4|10297.4|8
1705659000000|2024-01-19 10:10:00|10305.6|10300.6|10307.4|10302.4|10307.6|10302.6|10304.2|10299.2|30
1705659300000|2024-01-19 10:15:00|10307.2|10302.2|10306.5|10301.5|10307.4|10302.4|10305.4|10300.4|8
1705659600000|2024-01-19 10:20:00|10306.4|10301.4|10307.3|10302.3|10308|10303|10306|10301|6
1705659900000|2024-01-19 10:25:00|10307.4|10302.4|10309.4|10304.4|10310|10305|10307.4|10302.4|9
1705660200000|2024-01-19 10:30:00|10309.2|10304.2|10308.4|10303.4|10311.7|10306.7|10308.4|10303.4|16
1705660500000|2024-01-19 10:35:00|10308.2|10303.2|10307.4|10302.4|10309|10304|10306|10301|11
1705660800000|2024-01-19 10:40:00|10307.6|10302.6|10308.1|10303.1|10308.8|10303.8|10306.4|10301.4|8
1705661100000|2024-01-19 10:45:00|10308|10303|10306|10301|10308.1|10303.1|10306|10301|22
1705661400000|2024-01-19 10:50:00|10306.1|10301.1|10305|10300|10306.4|10301.4|10305|10300|12
1705661700000|2024-01-19 10:55:00|10305.1|10300.1|10305.7|10300.7|10306|10301|10304|10299|24
1705662000000|2024-01-19 11:00:00|10306|10301|10306.8|10301.8|10307|10302|10305.4|10300.4|37
1705662300000|2024-01-19 11:05:00|10306.6|10301.6|10305.6|10300.6|10307.4|10302.4|10305.6|10300.6|24
1705662600000|2024-01-19 11:10:00|10305.5|10300.5|10302.1|10297.1|10305.5|10300.5|10300.7|10295.7|28
1705662900000|2024-01-19 11:15:00|10302|10297|10303.5|10298.5|10304.4|10299.4|10301.4|10296.4|7
1705663200000|2024-01-19 11:20:00|10303.4|10298.4|10303.8|10298.8|10304.8|10299.8|10301.8|10296.8|20
1705663500000|2024-01-19 11:25:00|10303.6|10298.6|10301.8|10296.8|10304.3|10299.3|10301.4|10296.4|15
1705663800000|2024-01-19 11:30:00|10301.6|10296.6|10300.2|10295.2|10302.5|10297.5|10298.8|10293.8|38
1705664100000|2024-01-19 11:35:00|10300.1|10295.1|10302|10297|10303.4|10298.4|10300|10295|20
1705664400000|2024-01-19 11:40:00|10302.1|10297.1|10302|10297|10303.4|10298.4|10301.6|10296.6|10
1705664700000|2024-01-19 11:45:00|10302.1|10297.1|10304.1|10299.1|10304.2|10299.2|10301.8|10296.8|9
1705665000000|2024-01-19 11:50:00|10304.4|10299.4|10303.2|10298.2|10304.4|10299.4|10301.8|10296.8|11
1705665300000|2024-01-19 11:55:00|10303.1|10298.1|10302.4|10297.4|10304|10299|10301.8|10296.8|35
1705665600000|2024-01-19 12:00:00|10302.2|10297.2|10302.8|10297.8|10303.8|10298.8|10301.8|10296.8|83
1705665900000|2024-01-19 12:05:00|10302.9|10297.9|10305|10300|10306.1|10301.1|10302.9|10297.9|42
1705666200000|2024-01-19 12:10:00|10304.8|10299.8|10305.1|10300.1|10305.8|10300.8|10303.4|10298.4|15
1705666500000|2024-01-19 12:15:00|10305|10300|10306.4|10301.4|10307.4|10302.4|10304.5|10299.5|17
1705666800000|2024-01-19 12:20:00|10306.5|10301.5|10306.7|10301.7|10307.1|10302.1|10305.4|10300.4|21
1705667100000|2024-01-19 12:25:00|10307|10302|10305.5|10300.5|10307.4|10302.4|10304.6|10299.6|13
1705667400000|2024-01-19 12:30:00|10305.4|10300.4|10305.1|10300.1|10306.1|10301.1|10304|10299|7
1705667700000|2024-01-19 12:35:00|10305.3|10300.3|10306.2|10301.2|10306.8|10301.8|10304.4|10299.4|4
1705668000000|2024-01-19 12:40:00|10306.1|10301.1|10306.8|10301.8|10307.4|10302.4|10305.6|10300.6|9
1705668300000|2024-01-19 12:45:00|10306.9|10301.9|10308.6|10303.6|10308.6|10303.6|10306.4|10301.4|6
1705668600000|2024-01-19 12:50:00|10308.4|10303.4|10308.4|10303.4|10308.6|10303.6|10305.9|10300.9|11
1705668900000|2024-01-19 12:55:00|10308.3|10303.3|10306.3|10301.3|10308.6|10303.6|10304.7|10299.7|5
1705669200000|2024-01-19 13:00:00|10306.4|10301.4|10304.9|10299.9|10306.4|10301.4|10301.9|10296.9|17
1705669500000|2024-01-19 13:05:00|10304.8|10299.8|10301.4|10296.4|10307|10302|10300.9|10295.9|87
1705669800000|2024-01-19 13:10:00|10301.3|10296.3|10302.5|10297.5|10303|10298|10301.2|10296.2|14
1705670100000|2024-01-19 13:15:00|10302.6|10297.6|10299.5|10294.5|10303.4|10298.4|10299.2|10294.2|31
1705670400000|2024-01-19 13:20:00|10299.6|10294.6|10303.8|10298.8|10304.1|10299.1|10299.6|10294.6|88
1705670700000|2024-01-19 13:25:00|10303.6|10298.6|10303.9|10298.9|10305.1|10300.1|10302.4|10297.4|45
1705671000000|2024-01-19 13:30:00|10304.2|10299.2|10304.4|10299.4|10305.7|10300.7|10299|10294|46
1705671300000|2024-01-19 13:35:00|10304.5|10299.5|10306.7|10301.7|10307.4|10302.4|10302.7|10297.7|82
1705671600000|2024-01-19 13:40:00|10306.8|10301.8|10309.9|10304.9|10312.1|10307.1|10306.4|10301.4|72
1705671900000|2024-01-19 13:45:00|10310.1|10305.1|10308.9|10303.9|10310.2|10305.2|10306.2|10301.2|32
1705672200000|2024-01-19 13:50:00|10308.8|10303.8|10308.4|10303.4|10310.4|10305.4|10307.4|10302.4|41
1705672500000|2024-01-19 13:55:00|10308.6|10303.6|10308.4|10303.4|10310.4|10305.4|10307.9|10302.9|54
1705672800000|2024-01-19 14:00:00|10308.6|10303.6|10307.4|10302.4|10310.1|10305.1|10306.9|10301.9|40
1705673100000|2024-01-19 14:05:00|10307.6|10302.6|10309.6|10304.6|10309.8|10304.8|10305.4|10300.4|37
1705673400000|2024-01-19 14:10:00|10309.4|10304.4|10311.2|10306.2|10312.2|10307.2|10309.4|10304.4|41
1705673700000|2024-01-19 14:15:00|10311.3|10306.3|10312.4|10307.4|10313.4|10308.4|10310.8|10305.8|36
1705674000000|2024-01-19 14:20:00|10312.6|10307.6|10310.4|10305.4|10314.8|10309.8|10310.4|10305.4|41
1705674300000|2024-01-19 14:25:00|10310.6|10305.6|10314.5|10309.5|10314.9|10309.9|10310.6|10305.6|23
1705674600000|2024-01-19 14:30:00|10314.4|10309.4|10313.8|10308.8|10315.9|10310.9|10310.5|10305.5|87
1705674900000|2024-01-19 14:35:00|10314|10309|10320.9|10315.9|10321.4|10316.4|10313.9|10308.9|99
1705675200000|2024-01-19 14:40:00|10321|10316|10320.2|10315.2|10323.1|10318.1|10318.9|10313.9|151
1705675500000|2024-01-19 14:45:00|10320.3|10315.3|10316.8|10311.8|10320.3|10315.3|10315.6|10310.6|59
1705675800000|2024-01-19 14:50:00|10317|10312|10314|10309|10317.3|10312.3|10312.8|10307.8|39
1705676100000|2024-01-19 14:55:00|10313.8|10308.8|10313.1|10308.1|10315.2|10310.2|10310.7|10305.7|78
1705676400000|2024-01-19 15:00:00|10313|10308|10308.1|10303.1|10313|10308|10298.1|10293.1|345
1705676700000|2024-01-19 15:05:00|10307.9|10302.9|10316.3|10311.3|10318.7|10313.7|10307.8|10302.8|194
1705677000000|2024-01-19 15:10:00|10316.5|10311.5|10318.6|10313.6|10321.2|10316.2|10314.4|10309.4|79
1705677300000|2024-01-19 15:15:00|10318.7|10313.7|10315.9|10310.9|10318.7|10313.7|10315.9|10310.9|65
1705677600000|2024-01-19 15:20:00|10315.8|10310.8|10315.3|10310.3|10318.5|10313.5|10311.9|10306.9|64
1705677900000|2024-01-19 15:25:00|10315.4|10310.4|10312.8|10307.8|10316.4|10311.4|10312|10307|30
1705678200000|2024-01-19 15:30:00|10312.9|10307.9|10315.2|10310.2|10318.1|10313.1|10312.7|10307.7|40
1705678500000|2024-01-19 15:35:00|10315.1|10310.1|10313.1|10308.1|10316.6|10311.6|10311|10306|34
1705678800000|2024-01-19 15:40:00|10313.3|10308.3|10308.7|10303.7|10314.9|10309.9|10308.4|10303.4|58
1705679100000|2024-01-19 15:45:00|10308.8|10303.8|10314.1|10309.1|10314.1|10309.1|10307.5|10302.5|48
1705679400000|2024-01-19 15:50:00|10314|10309|10308.6|10303.6|10314.4|10309.4|10308.1|10303.1|28
1705679700000|2024-01-19 15:55:00|10308.5|10303.5|10306.2|10301.2|10308.8|10303.8|10305.8|10300.8|50
1705680000000|2024-01-19 16:00:00|10306.3|10301.3|10305.1|10300.1|10307.9|10302.9|10302.8|10297.8|54
1705680300000|2024-01-19 16:05:00|10305|10300|10304|10299|10305.2|10300.2|10302.9|10297.9|34
1705680600000|2024-01-19 16:10:00|10303.9|10298.9|10307.3|10302.3|10307.6|10302.6|10302.6|10297.6|62
1705680900000|2024-01-19 16:15:00|10307.4|10302.4|10306.7|10301.7|10308.4|10303.4|10304.5|10299.5|29
1705681200000|2024-01-19 16:20:00|10306.8|10301.8|10308.9|10303.9|10309.3|10304.3|10306.4|10301.4|38
1705681500000|2024-01-19 16:25:00|10308.8|10303.8|10304.9|10299.9|10308.8|10303.8|10304.4|10299.4|48
1705681800000|2024-01-19 16:30:00|10305|10300|10304.9|10299.9|10307.9|10302.9|10303.4|10298.4|65
1705682100000|2024-01-19 16:35:00|10305|10300|10305.1|10300.1|10307.2|10302.2|10304.3|10299.3|44
1705682400000|2024-01-19 16:40:00|10305|10300|10309|10304|10309.7|10304.7|10304.4|10299.4|46
1705682700000|2024-01-19 16:45:00|10309.2|10304.2|10308.9|10303.9|10310.5|10305.5|10308.8|10303.8|14
1705683000000|2024-01-19 16:50:00|10308.8|10303.8|10308.7|10303.7|10309.2|10304.2|10305.8|10300.8|18
1705683300000|2024-01-19 16:55:00|10308.9|10303.9|10305.7|10300.7|10309.5|10304.5|10304.9|10299.9|17
1705683600000|2024-01-19 17:00:00|10305.8|10300.8|10308.5|10303.5|10308.7|10303.7|10304.9|10299.9|24
1705683900000|2024-01-19 17:05:00|10308.7|10303.7|10309.2|10304.2|10309.4|10304.4|10307.3|10302.3|11
1705684200000|2024-01-19 17:10:00|10309.4|10304.4|10308.7|10303.7|10310.8|10305.8|10308.7|10303.7|33
1705684500000|2024-01-19 17:15:00|10308.8|10303.8|10306.3|10301.3|10309|10304|10305.8|10300.8|16
1705684800000|2024-01-19 17:20:00|10306.5|10301.5|10305.1|10300.1|10306.8|10301.8|10304.3|10299.3|74
1705685100000|2024-01-19 17:25:00|10305.3|10300.3|10301.3|10296.3|10305.3|10300.3|10301.3|10296.3|27
1705685400000|2024-01-19 17:30:00|10301.2|10296.2|10299.3|10294.3|10301.8|10296.8|10298.2|10293.2|45
1705685700000|2024-01-19 17:35:00|10299.4|10294.4|10301.4|10296.4|10301.6|10296.6|10298.2|10293.2|29
1705686000000|2024-01-19 17:40:00|10301.6|10296.6|10300.7|10295.7|10303.5|10298.5|10300.4|10295.4|26
1705686300000|2024-01-19 17:45:00|10300.6|10295.6|10304.7|10299.7|10304.8|10299.8|10300.6|10295.6|38
1705686600000|2024-01-19 17:50:00|10304.8|10299.8|10302.3|10297.3|10305.3|10300.3|10301.8|10296.8|35
1705686900000|2024-01-19 17:55:00|10302|10297|10300.4|10295.4|10302.6|10297.6|10300.3|10295.3|75
1705687200000|2024-01-19 18:00:00|10300.3|10295.3|10304.3|10299.3|10304.7|10299.7|10300.3|10295.3|16
1705687500000|2024-01-19 18:05:00|10304.2|10299.2|10302.7|10297.7|10304.9|10299.9|10302.3|10297.3|19
1705687800000|2024-01-19 18:10:00|10302.9|10297.9|10300.2|10295.2|10303.2|10298.2|10299.1|10294.1|43
1705688100000|2024-01-19 18:15:00|10300.1|10295.1|10299.4|10294.4|10300.2|10295.2|10299|10294|29
1705688400000|2024-01-19 18:20:00|10299.2|10294.2|10297.7|10292.7|10299.4|10294.4|10296.6|10291.6|32
1705688700000|2024-01-19 18:25:00|10297.5|10292.5|10298.7|10293.7|10299.4|10294.4|10297.5|10292.5|21
1705689000000|2024-01-19 18:30:00|10298.9|10293.9|10300.5|10295.5|10301.2|10296.2|10298.2|10293.2|21
1705689300000|2024-01-19 18:35:00|10300.6|10295.6|10301.7|10296.7|10302.1|10297.1|10300.2|10295.2|12
1705689600000|2024-01-19 18:40:00|10301.4|10296.4|10301.1|10296.1|10302.4|10297.4|10300.7|10295.7|7
1705689900000|2024-01-19 18:45:00|10300.9|10295.9|10301.1|10296.1|10301.3|10296.3|10300.1|10295.1|7
1705690200000|2024-01-19 18:50:00|10301.2|10296.2|10300.8|10295.8|10301.6|10296.6|10300.2|10295.2|8
1705690500000|2024-01-19 18:55:00|10300.7|10295.7|10300.2|10295.2|10302.8|10297.8|10300|10295|10
1705690800000|2024-01-19 19:00:00|10300|10295|10297.6|10292.6|10300.2|10295.2|10297.3|10292.3|5
1705691100000|2024-01-19 19:05:00|10297.7|10292.7|10298.2|10293.2|10299.1|10294.1|10296.7|10291.7|33
1705691400000|2024-01-19 19:10:00|10298.1|10293.1|10298|10293|10299.1|10294.1|10297.6|10292.6|62
1705691700000|2024-01-19 19:15:00|10298.1|10293.1|10300.9|10295.9|10301.1|10296.1|10297.9|10292.9|49
1705692000000|2024-01-19 19:20:00|10300.7|10295.7|10301.1|10296.1|10302.1|10297.1|10300.7|10295.7|3
1705692300000|2024-01-19 19:25:00|10301.2|10296.2|10300.2|10295.2|10301.5|10296.5|10299|10294|32
1705692600000|2024-01-19 19:30:00|10300.3|10295.3|10300.7|10295.7|10301.6|10296.6|10299.7|10294.7|17
1705692900000|2024-01-19 19:35:00|10300.2|10295.2|10299.3|10294.3|10301.5|10296.5|10299|10294|18
1705693200000|2024-01-19 19:40:00|10299.1|10294.1|10298.1|10293.1|10299.3|10294.3|10297.3|10292.3|12
1705693500000|2024-01-19 19:45:00|10298.3|10293.3|10297.6|10292.6|10298.6|10293.6|10296.9|10291.9|15
1705693800000|2024-01-19 19:50:00|10297.5|10292.5|10297.9|10292.9|10299.5|10294.5|10296.8|10291.8|26
1705694100000|2024-01-19 19:55:00|10297.8|10292.8|10297.5|10292.5|10297.8|10292.8|10295.2|10290.2|186
1705694400000|2024-01-19 20:00:00|10297.1|10292.1|10295.6|10290.6|10297.2|10292.2|10294.3|10289.3|147
1705694700000|2024-01-19 20:05:00|10295.8|10290.8|10297.1|10292.1|10297.1|10292.1|10295.2|10290.2|17
1705695000000|2024-01-19 20:10:00|10296.9|10291.9|10297.5|10292.5|10297.8|10292.8|10296.3|10291.3|13
1705695300000|2024-01-19 20:15:00|10297.6|10292.6|10296.8|10291.8|10297.7|10292.7|10296.2|10291.2|5
1705695600000|2024-01-19 20:20:00|10296.6|10291.6|10297.6|10292.6|10298.5|10293.5|10296.4|10291.4|21
1705695900000|2024-01-19 20:25:00|10297.4|10292.4|10297.1|10292.1|10297.8|10292.8|10295.8|10290.8|11
1705696200000|2024-01-19 20:30:00|10297.3|10292.3|10296.1|10291.1|10297.9|10292.9|10296.1|10291.1|6
1705696500000|2024-01-19 20:35:00|10296.3|10291.3|10296.9|10291.9|10297.1|10292.1|10295.6|10290.6|9
1705696800000|2024-01-19 20:40:00|10297|10292|10297|10292|10297.4|10292.4|10295.6|10290.6|8
1705697100000|2024-01-19 20:45:00|10297.1|10292.1|10295.3|10290.3|10297.1|10292.1|10295.3|10290.3|39
1705697400000|2024-01-19 20:50:00|10295.1|10290.1|10295.1|10290.1|10295.6|10290.6|10294.6|10289.6|18
1705697700000|2024-01-19 20:55:00|10295.3|10290.3|10294.5|10289.5|10295.5|10290.5|10294|10289|68
1705698000000|2024-01-19 21:00:00|10294.4|10289.4|10293.9|10288.9|10294.6|10289.6|10293.5|10288.5|39
1705698300000|2024-01-19 21:05:00|10293.8|10288.8|10293.3|10288.3|10294|10289|10293|10288|5
1705698600000|2024-01-19 21:10:00|10293.5|10288.5|10293.9|10288.9|10294.1|10289.1|10293.1|10288.1|7
1705698900000|2024-01-19 21:15:00|10293.8|10288.8|10294.3|10289.3|10294.6|10289.6|10293.6|10288.6|6
1705699200000|2024-01-19 21:20:00|10294.1|10289.1|10294.3|10289.3|10294.6|10289.6|10294|10289|22
1705699500000|2024-01-19 21:25:00|10294.4|10289.4|10294.1|10289.1|10294.5|10289.5|10293.6|10288.6|6
1705699800000|2024-01-19 21:30:00|10294|10289|10293.5|10288.5|10294.1|10289.1|10293.3|10288.3|3
1705700100000|2024-01-19 21:35:00|10293.6|10288.6|10293.5|10288.5|10293.6|10288.6|10293|10288|0
1705700400000|2024-01-19 21:40:00|10293.3|10288.3|10293.3|10288.3|10293.6|10288.6|10293|10288|8
1705700700000|2024-01-19 21:45:00|10293.4|10288.4|10293.1|10288.1|10293.8|10288.8|10292.7|10287.7|8
1705701000000|2024-01-19 21:50:00|10293|10288|10293.6|10288.6|10293.7|10288.7|10292.8|10287.8|5
1705701300000|2024-01-19 21:55:00|10293.5|10288.5|10298.4|10293.4|10299|10294|10293|10288|10
1705878000000|2024-01-21 23:00:00|10295|10290|10292.8|10287.8|10295|10290|10292|10287|30
1705878300000|2024-01-21 23:05:00|10293|10288|10293.8|10288.8|10294.5|10289.5|10293|10288|12
1705878600000|2024-01-21 23:10:00|10294|10289|10294.4|10289.4|10294.5|10289.5|10293.4|10288.4|2
1705878900000|2024-01-21 23:15:00|10294.3|10289.3|10293.1|10288.1|10294.5|10289.5|10292.7|10287.7|2
1705879200000|2024-01-21 23:20:00|10293.3|10288.3|10295.3|10290.3|10295.7|10290.7|10293.1|10288.1|14
1705879500000|2024-01-21 23:25:00|10295.4|10290.4|10297.1|10292.1|10297.3|10292.3|10295.3|10290.3|5
1705879800000|2024-01-21 23:30:00|10297.2|10292.2|10296.8|10291.8|10297.7|10292.7|10296.5|10291.5|10
1705880100000|2024-01-21 23:35:00|10296.7|10291.7|10296.4|10291.4|10297.1|10292.1|10295.7|10290.7|6
1705880400000|2024-01-21 23:40:00|10296.7|10291.7|10297.7|10292.7|10297.9|10292.9|10296.1|10291.1|3
1705880700000|2024-01-21 23:45:00|10297.5|10292.5|10297.3|10292.3|10297.9|10292.9|10297.3|10292.3|1
1705881000000|2024-01-21 23:50:00|10296.9|10291.9|10296.7|10291.7|10297.2|10292.2|10296.3|10291.3|1
1705881300000|2024-01-21 23:55:00|10296.9|10291.9|10296.3|10291.3|10297.3|10292.3|10296.1|10291.1|0
1705881600000|2024-01-22 00:00:00|10296.4|10291.4|10294.1|10289.1|10296.4|10291.4|10293.9|10288.9|5
1705881900000|2024-01-22 00:05:00|10294.5|10289.5|10292.7|10287.7|10294.7|10289.7|10292.5|10287.5|1
1705882200000|2024-01-22 00:10:00|10292.9|10287.9|10293.7|10288.7|10293.9|10288.9|10292.7|10287.7|4
1705882500000|2024-01-22 00:15:00|10293.5|10288.5|10293.9|10288.9|10293.9|10288.9|10293.4|10288.4|11
1705882800000|2024-01-22 00:20:00|10294.1|10289.1|10296.2|10291.2|10296.5|10291.5|10293.7|10288.7|1
1705883100000|2024-01-22 00:25:00|10296.5|10291.5|10297.4|10292.4|10298.5|10293.5|10296.2|10291.2|3
1705883400000|2024-01-22 00:30:00|10297.2|10292.2|10295.6|10290.6|10297.5|10292.5|10295.5|10290.5|3
1705883700000|2024-01-22 00:35:00|10295.4|10290.4|10293.6|10288.6|10295.9|10290.9|10293.6|10288.6|13
1705884000000|2024-01-22 00:40:00|10293.4|10288.4|10291.7|10286.7|10293.4|10288.4|10291.5|10286.5|19
1705884300000|2024-01-22 00:45:00|10291.6|10286.6|10291|10286|10292|10287|10291|10286|162
1705884600000|2024-01-22 00:50:00|10291.2|10286.2|10291|10286|10292|10287|10289.6|10284.6|7
1705884900000|2024-01-22 00:55:00|10291.2|10286.2|10288.9|10283.9|10291.2|10286.2|10288|10283|8
1705885200000|2024-01-22 01:00:00|10288.6|10283.6|10286.9|10281.9|10289.6|10284.6|10286.6|10281.6|19
1705885500000|2024-01-22 01:05:00|10286.7|10281.7|10284.6|10279.6|10287.5|10282.5|10284.5|10279.5|28
1705885800000|2024-01-22 01:10:00|10284.7|10279.7|10284.3|10279.3|10285.7|10280.7|10284|10279|12
1705886100000|2024-01-22 01:15:00|10284.1|10279.1|10285.5|10280.5|10286.1|10281.1|10284.1|10279.1|9
1705886400000|2024-01-22 01:20:00|10285.6|10280.6|10288|10283|10288.2|10283.2|10285|10280|13
1705886700000|2024-01-22 01:25:00|10288.2|10283.2|10287.9|10282.9|10289.2|10284.2|10287.6|10282.6|6
1705887000000|2024-01-22 01:30:00|10287.7|10282.7|10286.7|10281.7|10288.5|10283.5|10286|10281|7
1705887300000|2024-01-22 01:35:00|10286.6|10281.6|10286.6|10281.6|10287.9|10282.9|10286|10281|16
1705887600000|2024-01-22 01:40:00|10286.4|10281.4|10285.4|10280.4|10287.4|10282.4|10285.4|10280.4|7
1705887900000|2024-01-22 01:45:00|10285.3|10280.3|10284.3|10279.3|10285.8|10280.8|10284|10279|21
1705888200000|2024-01-22 01:50:00|10284.4|10279.4|10286.8|10281.8|10287.2|10282.2|10284.3|10279.3|6
1705888500000|2024-01-22 01:55:00|10286.9|10281.9|10287.1|10282.1|10287.8|10282.8|10286.9|10281.9|12
1705888800000|2024-01-22 02:00:00|10287.5|10282.5|10288.7|10283.7|10289.1|10284.1|10286.7|10281.7|12
1705889100000|2024-01-22 02:05:00|10288.6|10283.6|10287.6|10282.6|10288.6|10283.6|10287.5|10282.5|40
1705889400000|2024-01-22 02:10:00|10287.8|10282.8|10286.5|10281.5|10288.6|10283.6|10286.1|10281.1|8
1705889700000|2024-01-22 02:15:00|10286.3|10281.3|10282.4|10277.4|10286.6|10281.6|10282.1|10277.1|39
1705890000000|2024-01-22 02:20:00|10282.5|10277.5|10282.2|10277.2|10283.4|10278.4|10281.9|10276.9|20
1705890300000|2024-01-22 02:25:00|10282|10277|10282.8|10277.8|10283.4|10278.4|10281.9|10276.9|10
1705890600000|2024-01-22 02:30:00|10282.9|10277.9|10284.3|10279.3|10285.2|10280.2|10282.9|10277.9|16
1705890900000|2024-01-22 02:35:00|10284.1|10279.1|10283.5|10278.5|10284.8|10279.8|10283.5|10278.5|10
1705891200000|2024-01-22 02:40:00|10283.2|10278.2|10282.4|10277.4|10283.2|10278.2|10281.6|10276.6|17
1705891500000|2024-01-22 02:45:00|10282.5|10277.5|10281.5|10276.5|10282.5|10277.5|10280.9|10275.9|8
1705891800000|2024-01-22 02:50:00|10281.4|10276.4|10281|10276|10282.5|10277.5|10280.6|10275.6|19
1705892100000|2024-01-22 02:55:00|10281.1|10276.1|10281.2|10276.2|10281.5|10276.5|10280.5|10275.5|6
1705892400000|2024-01-22 03:00:00|10281.1|10276.1|10283.2|10278.2|10283.5|10278.5|10281.1|10276.1|25
1705892700000|2024-01-22 03:05:00|10283.4|10278.4|10283.2|10278.2|10283.4|10278.4|10282.2|10277.2|3
1705893000000|2024-01-22 03:10:00|10283.1|10278.1|10284.6|10279.6|10285.1|10280.1|10283.1|10278.1|9
1705893300000|2024-01-22 03:15:00|10284.5|10279.5|10284.1|10279.1|10285.1|10280.1|10284.1|10279.1|6
1705893600000|2024-01-22 03:20:00|10284.2|10279.2|10285.2|10280.2|10286.1|10281.1|10283.9|10278.9|5
1705893900000|2024-01-22 03:25:00|10285.1|10280.1|10285.2|10280.2|10285.5|10280.5|10284.5|10279.5|1
1705894200000|2024-01-22 03:30:00|10285.4|10280.4|10284.4|10279.4|10285.4|10280.4|10283.5|10278.5|0
1705894500000|2024-01-22 03:35:00|10284.2|10279.2|10284.4|10279.4|10285.1|10280.1|10283.5|10278.5|0
1705894800000|2024-01-22 03:40:00|10284.5|10279.5|10286.6|10281.6|10287.4|10282.4|10284.2|10279.2|3
1705895100000|2024-01-22 03:45:00|10286.5|10281.5|10286.4|10281.4|10286.8|10281.8|10286|10281|0
1705895400000|2024-01-22 03:50:00|10286.2|10281.2|10287.4|10282.4|10287.4|10282.4|10286|10281|9
1705895700000|2024-01-22 03:55:00|10287.2|10282.2|10286.9|10281.9|10287.4|10282.4|10286.7|10281.7|3
1705896000000|2024-01-22 04:00:00|10286.8|10281.8|10287.3|10282.3|10287.5|10282.5|10286.6|10281.6|1
1705896300000|2024-01-22 04:05:00|10287.5|10282.5|10285.8|10280.8|10287.5|10282.5|10285.4|10280.4|2
1705896600000|2024-01-22 04:10:00|10285.9|10280.9|10285.2|10280.2|10285.9|10280.9|10285|10280|0
1705896900000|2024-01-22 04:15:00|10285|10280|10287|10282|10287.4|10282.4|10285|10280|3
1705897200000|2024-01-22 04:20:00|10287.2|10282.2|10285.3|10280.3|10287.2|10282.2|10285.2|10280.2|2
1705897500000|2024-01-22 04:25:00|10285.5|10280.5|10285.9|10280.9|10286.1|10281.1|10284.9|10279.9|2
1705897800000|2024-01-22 04:30:00|10286.1|10281.1|10286.3|10281.3|10287.2|10282.2|10285.9|10280.9|4
1705898100000|2024-01-22 04:35:00|10286.5|10281.5|10287|10282|10287.3|10282.3|10286.2|10281.2|6
1705898400000|2024-01-22 04:40:00|10286.8|10281.8|10287.2|10282.2|10287.9|10282.9|10286.6|10281.6|4
1705898700000|2024-01-22 04:45:00|10286.8|10281.8|10287.2|10282.2|10287.6|10282.6|10286.8|10281.8|1
1705899000000|2024-01-22 04:50:00|10287|10282|10286.3|10281.3|10287|10282|10285.8|10280.8|0
1705899300000|2024-01-22 04:55:00|10286.2|10281.2|10285.6|10280.6|10286.5|10281.5|10285.5|10280.5|2
1705899600000|2024-01-22 05:00:00|10285.7|10280.7|10286.8|10281.8|10287.3|10282.3|10285.7|10280.7|12
1705899900000|2024-01-22 05:05:00|10287|10282|10286.7|10281.7|10287.2|10282.2|10286.4|10281.4|13
1705900200000|2024-01-22 05:10:00|10286.6|10281.6|10286|10281|10287.1|10282.1|10285.3|10280.3|14
1705900500000|2024-01-22 05:15:00|10286.1|10281.1|10287.8|10282.8|10288.3|10283.3|10286|10281|4
1705900800000|2024-01-22 05:20:00|10287.7|10282.7|10288|10283|10288.6|10283.6|10287.4|10282.4|12
1705901100000|2024-01-22 05:25:00|10287.8|10282.8|10289.6|10284.6|10290.4|10285.4|10287.8|10282.8|24
1705901400000|2024-01-22 05:30:00|10289.7|10284.7|10287.6|10282.6|10290.3|10285.3|10287.4|10282.4|17
1705901700000|2024-01-22 05:35:00|10287.4|10282.4|10289.2|10284.2|10289.3|10284.3|10287.4|10282.4|6
1705902000000|2024-01-22 05:40:00|10289|10284|10289.4|10284.4|10289.6|10284.6|10288.7|10283.7|9
1705902300000|2024-01-22 05:45:00|10289.6|10284.6|10290.3|10285.3|10290.3|10285.3|10289.2|10284.2|14
1705902600000|2024-01-22 05:50:00|10290.2|10285.2|10291.4|10286.4|10291.4|10286.4|10289.4|10284.4|6
1705902900000|2024-01-22 05:55:00|10291.2|10286.2|10288.7|10283.7|10291.2|10286.2|10288.7|10283.7|5
1705903200000|2024-01-22 06:00:00|10288.9|10283.9|10285.7|10280.7|10288.9|10283.9|10285.6|10280.6|37
1705903500000|2024-01-22 06:05:00|10285.9|10280.9|10287.2|10282.2|10287.9|10282.9|10285.9|10280.9|15
1705903800000|2024-01-22 06:10:00|10286.8|10281.8|10287.9|10282.9|10288.3|10283.3|10286.4|10281.4|5
1705904100000|2024-01-22 06:15:00|10288.1|10283.1|10287.7|10282.7|10288.3|10283.3|10287.4|10282.4|9
1705904400000|2024-01-22 06:20:00|10287.9|10282.9|10287.2|10282.2|10288.4|10283.4|10286.8|10281.8|31
1705904700000|2024-01-22 06:25:00|10287|10282|10284.2|10279.2|10287|10282|10283.9|10278.9|11
1705905000000|2024-01-22 06:30:00|10284.3|10279.3|10286.3|10281.3|10287.2|10282.2|10283.2|10278.2|9
1705905300000|2024-01-22 06:35:00|10286.5|10281.5|10287.8|10282.8|10288|10283|10286.2|10281.2|0
1705905600000|2024-01-22 06:40:00|10288|10283|10287.7|10282.7|10288.9|10283.9|10287.3|10282.3|21
1705905900000|2024-01-22 06:45:00|10287.9|10282.9|10286.2|10281.2|10288.3|10283.3|10285.6|10280.6|1
1705906200000|2024-01-22 06:50:00|10286|10281|10287.1|10282.1|10287.7|10282.7|10285.7|10280.7|5
1705906500000|2024-01-22 06:55:00|10287.2|10282.2|10287.6|10282.6|10288.3|10283.3|10286.7|10281.7|16
1705906800000|2024-01-22 07:00:00|10287.4|10282.4|10290.1|10285.1|10291.5|10286.5|10287.4|10282.4|32
1705907100000|2024-01-22 07:05:00|10290.4|10285.4|10289.6|10284.6|10290.4|10285.4|10288.6|10283.6|42
1705907400000|2024-01-22 07:10:00|10289.7|10284.7|10288.3|10283.3|10290.3|10285.3|10287.8|10282.8|7
1705907700000|2024-01-22 07:15:00|10288.1|10283.1|10285.1|10280.1|10288.8|10283.8|10284.8|10279.8|20
1705908000000|2024-01-22 07:20:00|10285.3|10280.3|10285.6|10280.6|10285.6|10280.6|10283.8|10278.8|12
1705908300000|2024-01-22 07:25:00|10285.8|10280.8|10287.3|10282.3|10287.3|10282.3|10284.8|10279.8|4
1705908600000|2024-01-22 07:30:00|10287.6|10282.6|10289.7|10284.7|10290|10285|10286.6|10281.6|12
1705908900000|2024-01-22 07:35:00|10289.5|10284.5|10292.3|10287.3|10293|10288|10289.4|10284.4|34
1705909200000|2024-01-22 07:40:00|10292.4|10287.4|10288.9|10283.9|10293|10288|10287.9|10282.9|20
1705909500000|2024-01-22 07:45:00|10289|10284|10290.6|10285.6|10291.1|10286.1|10288.2|10283.2|10
1705909800000|2024-01-22 07:50:00|10290.5|10285.5|10290.2|10285.2|10291.5|10286.5|10288.1|10283.1|20
1705910100000|2024-01-22 07:55:00|10290.4|10285.4|10291.9|10286.9|10292.3|10287.3|10289.4|10284.4|30
1705910400000|2024-01-22 08:00:00|10292|10287|10295|10290|10295.4|10290.4|10291.4|10286.4|61
1705910700000|2024-01-22 08:05:00|10294.9|10289.9|10296.8|10291.8|10298.3|10293.3|10294.8|10289.8|48
1705911000000|2024-01-22 08:10:00|10296.9|10291.9|10295.1|10290.1|10297.7|10292.7|10294.2|10289.2|47
1705911300000|2024-01-22 08:15:00|10295.3|10290.3|10293.8|10288.8|10296.7|10291.7|10292.9|10287.9|35
1705911600000|2024-01-22 08:20:00|10293.6|10288.6|10289.9|10284.9|10293.7|10288.7|10289.7|10284.7|17
1705911900000|2024-01-22 08:25:00|10289.8|10284.8|10290.3|10285.3|10290.8|10285.8|10289.1|10284.1|23
1705912200000|2024-01-22 08:30:00|10290.1|10285.1|10296.7|10291.7|10297|10292|10290.1|10285.1|10
1705912500000|2024-01-22 08:35:00|10296.5|10291.5|10296.2|10291.2|10298.7|10293.7|10295|10290|53
1705912800000|2024-01-22 08:40:00|10296.1|10291.1|10299.1|10294.1|10299.2|10294.2|10295.9|10290.9|50
1705913100000|2024-01-22 08:45:00|10299.2|10294.2|10300.5|10295.5|10300.8|10295.8|10296.3|10291.3|47
1705913400000|2024-01-22 08:50:00|10300.8|10295.8|10300.4|10295.4|10301.7|10296.7|10300|10295|15
1705913700000|2024-01-22 08:55:00|10300.2|10295.2|10298.1|10293.1|10301.1|10296.1|10297.7|10292.7|33
1705914000000|2024-01-22 09:00:00|10297.8|10292.8|10297.5|10292.5|10299.6|10294.6|10296.6|10291.6|25
1705914300000|2024-01-22 09:05:00|10297.8|10292.8|10294|10289|10298.1|10293.1|10294|10289|53
1705914600000|2024-01-22 09:10:00|10293.9|10288.9|10293.7|10288.7|10295.7|10290.7|10293.2|10288.2|14
1705914900000|2024-01-22 09:15:00|10293.8|10288.8|10288.4|10283.4|10293.8|10288.8|10288.3|10283.3|73
1705915200000|2024-01-22 09:20:00|10288.2|10283.2|10288.7|10283.7|10288.8|10283.8|10287.3|10282.3|30
1705915500000|2024-01-22 09:25:00|10288.8|10283.8|10291.1|10286.1|10291.1|10286.1|10288.8|10283.8|4
1705915800000|2024-01-22 09:30:00|10291.2|10286.2|10291.9|10286.9|10292.9|10287.9|10291.1|10286.1|21
1705916100000|2024-01-22 09:35:00|10291.8|10286.8|10292.1|10287.1|10292.9|10287.9|10290.9|10285.9|10
1705916400000|2024-01-22 09:40:00|10292.2|10287.2|10292.2|10287.2|10294|10289|10291.8|10286.8|26
1705916700000|2024-01-22 09:45:00|10292.5|10287.5|10293.5|10288.5|10294.2|10289.2|10292.5|10287.5|18
1705917000000|2024-01-22 09:50:00|10293.4|10288.4|10291.7|10286.7|10293.8|10288.8|10291.4|10286.4|16
1705917300000|2024-01-22 09:55:00|10291.5|10286.5|10291|10286|10291.7|10286.7|10289.8|10284.8|16
1705917600000|2024-01-22 10:00:00|10291.1|10286.1|10292.8|10287.8|10294.9|10289.9|10291.1|10286.1|10
1705917900000|2024-01-22 10:05:00|10293.2|10288.2|10292.6|10287.6|10294.9|10289.9|10292.5|10287.5|11
1705918200000|2024-01-22 10:10:00|10292.5|10287.5|10291.7|10286.7|10293.2|10288.2|10291.7|10286.7|7
1705918500000|2024-01-22 10:15:00|10291.8|10286.8|10294.6|10289.6|10295.8|10290.8|10291.8|10286.8|56
1705918800000|2024-01-22 10:20:00|10294.5|10289.5|10293.7|10288.7|10294.8|10289.8|10293.1|10288.1|17
1705919100000|2024-01-22 10:25:00|10293.8|10288.8|10294.2|10289.2|10295.2|10290.2|10293.4|10288.4|10
1705919400000|2024-01-22 10:30:00|10294.3|10289.3|10293.4|10288.4|10294.6|10289.6|10292.8|10287.8|10
1705919700000|2024-01-22 10:35:00|10293.7|10288.7|10295.4|10290.4|10295.4|10290.4|10292.8|10287.8|7
1705920000000|2024-01-22 10:40:00|10295.6|10290.6|10294.4|10289.4|10296.7|10291.7|10293.3|10288.3|12
1705920300000|2024-01-22 10:45:00|10294.7|10289.7|10294.1|10289.1|10294.9|10289.9|10293.7|10288.7|5
1705920600000|2024-01-22 10:50:00|10294.2|10289.2|10293.9|10288.9|10295.2|10290.2|10293.6|10288.6|19
1705920900000|2024-01-22 10:55:00|10294.1|10289.1|10295.4|10290.4|10296.4|10291.4|10294.1|10289.1|7
1705921200000|2024-01-22 11:00:00|10295.5|10290.5|10295.2|10290.2|10296.6|10291.6|10295.2|10290.2|5
1705921500000|2024-01-22 11:05:00|10294.9|10289.9|10293.5|10288.5|10295.5|10290.5|10293.2|10288.2|6
1705921800000|2024-01-22 11:10:00|10293.6|10288.6|10292.1|10287.1|10294.6|10289.6|10292.1|10287.1|26
1705922100000|2024-01-22 11:15:00|10292.2|10287.2|10293|10288|10293.2|10288.2|10291.4|10286.4|3
1705922400000|2024-01-22 11:20:00|10292.8|10287.8|10295.3|10290.3|10295.7|10290.7|10292.8|10287.8|27
1705922700000|2024-01-22 11:25:00|10295.5|10290.5|10296.2|10291.2|10297.8|10292.8|10295.3|10290.3|25
1705923000000|2024-01-22 11:30:00|10296.4|10291.4|10294.5|10289.5|10296.4|10291.4|10294.3|10289.3|8
1705923300000|2024-01-22 11:35:00|10294.6|10289.6|10291.6|10286.6|10295.2|10290.2|10291.5|10286.5|6
1705923600000|2024-01-22 11:40:00|10291.5|10286.5|10293.1|10288.1|10294.5|10289.5|10291.3|10286.3|12
1705923900000|2024-01-22 11:45:00|10293.2|10288.2|10292.5|10287.5|10293.2|10288.2|10291|10286|16
1705924200000|2024-01-22 11:50:00|10292.6|10287.6|10292.5|10287.5|10293.6|10288.6|10292.3|10287.3|8
1705924500000|2024-01-22 11:55:00|10292.6|10287.6|10291.4|10286.4|10292.8|10287.8|10291.2|10286.2|14
1705924800000|2024-01-22 12:00:00|10291.6|10286.6|10291.3|10286.3|10292.6|10287.6|10290.2|10285.2|5
1705925100000|2024-01-22 12:05:00|10291.1|10286.1|10288.7|10283.7|10291.1|10286.1|10288.6|10283.6|39
1705925400000|2024-01-22 12:10:00|10288.9|10283.9|10287|10282|10289.4|10284.4|10286.3|10281.3|33
1705925700000|2024-01-22 12:15:00|10286.9|10281.9|10286.5|10281.5|10287.4|10282.4|10285.7|10280.7|2
1705926000000|2024-01-22 12:20:00|10286.3|10281.3|10285.5|10280.5|10287.2|10282.2|10283.8|10278.8|24
1705926300000|2024-01-22 12:25:00|10285.6|10280.6|10284.4|10279.4|10285.6|10280.6|10283.3|10278.3|0
1705926600000|2024-01-22 12:30:00|10284.2|10279.2|10284.6|10279.6|10285.2|10280.2|10282.6|10277.6|19
1705926900000|2024-01-22 12:35:00|10284.8|10279.8|10287.6|10282.6|10288|10283|10284.6|10279.6|9
1705927200000|2024-01-22 12:40:00|10287.5|10282.5|10283.6|10278.6|10287.5|10282.5|10283|10278|5
1705927500000|2024-01-22 12:45:00|10283.8|10278.8|10289.3|10284.3|10289.7|10284.7|10283.8|10278.8|14
1705927800000|2024-01-22 12:50:00|10289.1|10284.1|10289.1|10284.1|10290.2|10285.2|10288.5|10283.5|7
1705928100000|2024-01-22 12:55:00|10289.3|10284.3|10287.1|10282.1|10289.5|10284.5|10286.5|10281.5|10
1705928400000|2024-01-22 13:00:00|10287.3|10282.3|10289|10284|10290|10285|10285.6|10280.6|4
1705928700000|2024-01-22 13:05:00|10288.8|10283.8|10288.1|10283.1|10289.1|10284.1|10287.1|10282.1|332
1705929000000|2024-01-22 13:10:00|10288.3|10283.3|10291.8|10286.8|10293.2|10288.2|10287.9|10282.9|74
1705929300000|2024-01-22 13:15:00|10292.1|10287.1|10292.8|10287.8|10294.5|10289.5|10291.2|10286.2|24
1705929600000|2024-01-22 13:20:00|10292.9|10287.9|10290.1|10285.1|10294.4|10289.4|10288.4|10283.4|50
1705929900000|2024-01-22 13:25:00|10290.4|10285.4|10289.6|10284.6|10291.2|10286.2|10289.1|10284.1|43
1705930200000|2024-01-22 13:30:00|10289.8|10284.8|10296.2|10291.2|10296.6|10291.6|10289.7|10284.7|39
1705930500000|2024-01-22 13:35:00|10296.4|10291.4|10294.4|10289.4|10296.4|10291.4|10292.2|10287.2|53
1705930800000|2024-01-22 13:40:00|10294.5|10289.5|10293.2|10288.2|10295|10290|10290.8|10285.8|54
1705931100000|2024-01-22 13:45:00|10293.3|10288.3|10291.1|10286.1|10293.6|10288.6|10289.2|10284.2|58
1705931400000|2024-01-22 13:50:00|10291.3|10286.3|10286.1|10281.1|10291.6|10286.6|10286.1|10281.1|95
1705931700000|2024-01-22 13:55:00|10286|10281|10286.2|10281.2|10286.6|10281.6|10283.3|10278.3|49
1705932000000|2024-01-22 14:00:00|10286.3|10281.3|10291.1|10286.1|10291.8|10286.8|10286.3|10281.3|69
1705932300000|2024-01-22 14:05:00|10290.9|10285.9|10291.6|10286.6|10292.3|10287.3|10290|10285|51
1705932600000|2024-01-22 14:10:00|10291.8|10286.8|10289.1|10284.1|10292.1|10287.1|10288.9|10283.9|23
1705932900000|2024-01-22 14:15:00|10289.3|10284.3|10290.6|10285.6|10292|10287|10288.6|10283.6|49
1705933200000|2024-01-22 14:20:00|10290.4|10285.4|10290.6|10285.6|10292.1|10287.1|10290|10285|25
1705933500000|2024-01-22 14:25:00|10290.8|10285.8|10290.4|10285.4|10291.5|10286.5|10290|10285|14
1705933800000|2024-01-22 14:30:00|10290.6|10285.6|10287.7|10282.7|10291.6|10286.6|10287.2|10282.2|113
1705934100000|2024-01-22 14:35:00|10287.6|10282.6|10287.8|10282.8|10288.9|10283.9|10285.8|10280.8|78
1705934400000|2024-01-22 14:40:00|10287.7|10282.7|10292.2|10287.2|10295.3|10290.3|10287.2|10282.2|120
1705934700000|2024-01-22 14:45:00|10292.3|10287.3|10288.8|10283.8|10292.6|10287.6|10288.2|10283.2|46
1705935000000|2024-01-22 14:50:00|10289.1|10284.1|10288.7|10283.7|10289.7|10284.7|10287.1|10282.1|45
1705935300000|2024-01-22 14:55:00|10288.4|10283.4|10290.1|10285.1|10291.1|10286.1|10287.8|10282.8|9
1705935600000|2024-01-22 15:00:00|10290.2|10285.2|10291.6|10286.6|10292.9|10287.9|10290.1|10285.1|65
1705935900000|2024-01-22 15:05:00|10291.7|10286.7|10288.7|10283.7|10292.6|10287.6|10288.1|10283.1|73
1705936200000|2024-01-22 15:10:00|10288.6|10283.6|10285.2|10280.2|10289.8|10284.8|10284.8|10279.8|74
1705936500000|2024-01-22 15:15:00|10285|10280|10285.1|10280.1|10285.6|10280.6|10282.1|10277.1|62
1705936800000|2024-01-22 15:20:00|10285|10280|10284.6|10279.6|10285.7|10280.7|10283.8|10278.8|38
1705937100000|2024-01-22 15:25:00|10284.7|10279.7|10285.6|10280.6|10286.3|10281.3|10284.1|10279.1|19
1705937400000|2024-01-22 15:30:00|10285.4|10280.4|10292.6|10287.6|10293.6|10288.6|10285.1|10280.1|50
1705937700000|2024-01-22 15:35:00|10292.7|10287.7|10288.5|10283.5|10292.7|10287.7|10288.5|10283.5|36
1705938000000|2024-01-22 15:40:00|10288.7|10283.7|10292.7|10287.7|10292.7|10287.7|10288.6|10283.6|30
1705938300000|2024-01-22 15:45:00|10292.9|10287.9|10291.2|10286.2|10294.5|10289.5|10290.5|10285.5|39
1705938600000|2024-01-22 15:50:00|10291.5|10286.5|10293.7|10288.7|10293.8|10288.8|10290.5|10285.5|49
1705938900000|2024-01-22 15:55:00|10293.5|10288.5|10294.3|10289.3|10296.6|10291.6|10293.2|10288.2|56
1705939200000|2024-01-22 16:00:00|10294.5|10289.5|10298.3|10293.3|10299.2|10294.2|10293.8|10288.8|88
1705939500000|2024-01-22 16:05:00|10298.6|10293.6|10297.1|10292.1|10298.6|10293.6|10296.1|10291.1|27
1705939800000|2024-01-22 16:10:00|10297.2|10292.2|10296.2|10291.2|10297.6|10292.6|10295.6|10290.6|35
1705940100000|2024-01-22 16:15:00|10296.1|10291.1|10294.1|10289.1|10297.1|10292.1|10293.9|10288.9|32
1705940400000|2024-01-22 16:20:00|10293.8|10288.8|10293.6|10288.6|10295|10290|10293.4|10288.4|16
1705940700000|2024-01-22 16:25:00|10293.5|10288.5|10293|10288|10294.2|10289.2|10292.1|10287.1|12
1705941000000|2024-01-22 16:30:00|10293.1|10288.1|10293.7|10288.7|10294.6|10289.6|10292.6|10287.6|47
1705941300000|2024-01-22 16:35:00|10293.9|10288.9|10294.4|10289.4|10295.2|10290.2|10293.5|10288.5|7
1705941600000|2024-01-22 16:40:00|10294.6|10289.6|10296.1|10291.1|10296.7|10291.7|10294.6|10289.6|20
1705941900000|2024-01-22 16:45:00|10296.2|10291.2|10296.1|10291.1|10296.6|10291.6|10295.1|10290.1|5
1705942200000|2024-01-22 16:50:00|10296.2|10291.2|10293.4|10288.4|10296.2|10291.2|10293.1|10288.1|14
1705942500000|2024-01-22 16:55:00|10293.6|10288.6|10291|10286|10293.6|10288.6|10290.5|10285.5|56
1705942800000|2024-01-22 17:00:00|10290.8|10285.8|10292.2|10287.2|10292.5|10287.5|10290.2|10285.2|30
1705943100000|2024-01-22 17:05:00|10292.4|10287.4|10293.5|10288.5|10294.5|10289.5|10292.2|10287.2|32
1705943400000|2024-01-22 17:10:00|10293.4|10288.4|10290.2|10285.2|10294|10289|10290.1|10285.1|22
1705943700000|2024-01-22 17:15:00|10290.1|10285.1|10290.4|10285.4|10291|10286|10290|10285|28
1705944000000|2024-01-22 17:20:00|10290.2|10285.2|10287.7|10282.7|10290.2|10285.2|10287.1|10282.1|38
1705944300000|2024-01-22 17:25:00|10288|10283|10287.6|10282.6|10289|10284|10287.5|10282.5|10
1705944600000|2024-01-22 17:30:00|10287.7|10282.7|10286.2|10281.2|10287.7|10282.7|10285.6|10280.6|20
1705944900000|2024-01-22 17:35:00|10286.1|10281.1|10286.7|10281.7|10288|10283|10286.1|10281.1|23
1705945200000|2024-01-22 17:40:00|10286.6|10281.6|10287|10282|10288|10283|10286.1|10281.1|11
1705945500000|2024-01-22 17:45:00|10287.1|10282.1|10287.9|10282.9|10287.9|10282.9|10286.1|10281.1|9
1705945800000|2024-01-22 17:50:00|10288|10283|10287|10282|10289|10284|10286.5|10281.5|7
1705946100000|2024-01-22 17:55:00|10287.2|10282.2|10289.7|10284.7|10289.9|10284.9|10287|10282|14
1705946400000|2024-01-22 18:00:00|10289.5|10284.5|10293|10288|10293.2|10288.2|10289.5|10284.5|14
1705946700000|2024-01-22 18:05:00|10293.2|10288.2|10294.5|10289.5|10294.8|10289.8|10291.7|10286.7|5
1705947000000|2024-01-22 18:10:00|10294.7|10289.7|10292.9|10287.9|10294.7|10289.7|10292.2|10287.2|4
1705947300000|2024-01-22 18:15:00|10292.8|10287.8|10294.2|10289.2|10294.5|10289.5|10292|10287|5
1705947600000|2024-01-22 18:20:00|10294.3|10289.3|10295.4|10290.4|10295.7|10290.7|10294|10289|8
1705947900000|2024-01-22 18:25:00|10295.5|10290.5|10300.2|10295.2|10300.7|10295.7|10295.5|10290.5|55
1705948200000|2024-01-22 18:30:00|10300.3|10295.3|10300.5|10295.5|10301.5|10296.5|10298.2|10293.2|35
1705948500000|2024-01-22 18:35:00|10300.3|10295.3|10298.7|10293.7|10300.8|10295.8|10298.2|10293.2|8
1705948800000|2024-01-22 18:40:00|10298.8|10293.8|10300.2|10295.2|10300.7|10295.7|10298.8|10293.8|3
1705949100000|2024-01-22 18:45:00|10300.4|10295.4|10299.4|10294.4|10300.8|10295.8|10298.5|10293.5|2
1705949400000|2024-01-22 18:50:00|10299.3|10294.3|10298|10293|10299.5|10294.5|10297.9|10292.9|14
1705949700000|2024-01-22 18:55:00|10298.2|10293.2|10296.7|10291.7|10298.5|10293.5|10296.5|10291.5|3
1705950000000|2024-01-22 19:00:00|10296.8|10291.8|10296.8|10291.8|10297.9|10292.9|10296|10291|11
1705950300000|2024-01-22 19:05:00|10296.9|10291.9|10297.3|10292.3|10297.8|10292.8|10296.5|10291.5|14
1705950600000|2024-01-22 19:10:00|10297.5|10292.5|10301.4|10296.4|10301.8|10296.8|10297.3|10292.3|13
1705950900000|2024-01-22 19:15:00|10301.6|10296.6|10304|10299|10304|10299|10301.6|10296.6|48
1705951200000|2024-01-22 19:20:00|10304.2|10299.2|10303.9|10298.9|10305.2|10300.2|10303|10298|21
1705951500000|2024-01-22 19:25:00|10303.8|10298.8|10304.3|10299.3|10304.5|10299.5|10302.8|10297.8|32
1705951800000|2024-01-22 19:30:00|10304.1|10299.1|10301.8|10296.8|10304.5|10299.5|10301.5|10296.5|19
1705952100000|2024-01-22 19:35:00|10301.9|10296.9|10299.5|10294.5|10302|10297|10299.1|10294.1|24
1705952400000|2024-01-22 19:40:00|10299.3|10294.3|10300.5|10295.5|10300.5|10295.5|10298.5|10293.5|11
1705952700000|2024-01-22 19:45:00|10300.4|10295.4|10300.4|10295.4|10301.1|10296.1|10299.3|10294.3|9
1705953000000|2024-01-22 19:50:00|10300.6|10295.6|10301.3|10296.3|10301.3|10296.3|10300|10295|23
1705953300000|2024-01-22 19:55:00|10301.1|10296.1|10301|10296|10301.5|10296.5|10299.6|10294.6|83
1705953600000|2024-01-22 20:00:00|10300.8|10295.8|10302.6|10297.6|10302.7|10297.7|10300.3|10295.3|113
1705953900000|2024-01-22 20:05:00|10302.8|10297.8|10303.7|10298.7|10305|10300|10302.8|10297.8|57
1705954200000|2024-01-22 20:10:00|10303.8|10298.8|10304|10299|10304.8|10299.8|10303.2|10298.2|13
1705954500000|2024-01-22 20:15:00|10304.3|10299.3|10303.4|10298.4|10304.5|10299.5|10303.3|10298.3|57
1705954800000|2024-01-22 20:20:00|10303.3|10298.3|10304|10299|10304.1|10299.1|10303.1|10298.1|6
1705955100000|2024-01-22 20:25:00|10303.9|10298.9|10302.4|10297.4|10303.9|10298.9|10302.2|10297.2|9
1705955400000|2024-01-22 20:30:00|10302.2|10297.2|10301.6|10296.6|10302.4|10297.4|10301.1|10296.1|5
1705955700000|2024-01-22 20:35:00|10301.1|10296.1|10303.3|10298.3|10303.4|10298.4|10301.1|10296.1|16
1705956000000|2024-01-22 20:40:00|10303.1|10298.1|10302.9|10297.9|10303.5|10298.5|10302.1|10297.1|6
1705956300000|2024-01-22 20:45:00|10302.8|10297.8|10304.6|10299.6|10304.6|10299.6|10302.8|10297.8|4
1705956600000|2024-01-22 20:50:00|10304.5|10299.5|10303.7|10298.7|10304.6|10299.6|10303.5|10298.5|5
1705956900000|2024-01-22 20:55:00|10303.8|10298.8|10302.1|10297.1|10303.8|10298.8|10301.6|10296.6|100
1705957200000|2024-01-22 21:00:00|10302|10297|10302|10297|10302.4|10297.4|10301.2|10296.2|27
1705957500000|2024-01-22 21:05:00|10302.1|10297.1|10303.2|10298.2|10303.6|10298.6|10302.1|10297.1|2
1705957800000|2024-01-22 21:10:00|10303.1|10298.1|10303.1|10298.1|10303.1|10298.1|10302.5|10297.5|2
1705958100000|2024-01-22 21:15:00|10303.3|10298.3|10302.6|10297.6|10303.6|10298.6|10302.1|10297.1|2
1705958400000|2024-01-22 21:20:00|10302.9|10297.9|10302.9|10297.9|10303|10298|10302.1|10297.1|3
1705958700000|2024-01-22 21:25:00|10302.7|10297.7|10303.3|10298.3|10303.4|10298.4|10302.6|10297.6|33
1705959000000|2024-01-22 21:30:00|10303.4|10298.4|10304|10299|10304.4|10299.4|10303.1|10298.1|13
1705959300000|2024-01-22 21:35:00|10303.6|10298.6|10303.5|10298.5|10303.6|10298.6|10303.2|10298.2|0
1705959600000|2024-01-22 21:40:00|10303.3|10298.3|10302.7|10297.7|10303.5|10298.5|10302.5|10297.5|0
1705959900000|2024-01-22 21:45:00|10302.6|10297.6|10303.3|10298.3|10303.5|10298.5|10302.6|10297.6|2
1705960200000|2024-01-22 21:50:00|10303.5|10298.5|10303.8|10298.8|10304|10299|10303.4|10298.4|1
1705960500000|2024-01-22 21:55:00|10304|10299|10304.6|10297.6|10304.6|10299|10302.7|10297.6|5
1705960800000|2024-01-22 22:00:00|10304.9|10297.9|10304.9|10297.9|10304.9|10297.9|10304.9|10297.9|0
1705971600000|2024-01-23 01:00:00|10302.4|10297.4|10302.5|10297.5|10302.7|10297.7|10301.8|10296.8|77
1705971900000|2024-01-23 01:05:00|10302.3|10297.3|10301.2|10296.2|10303.1|10298.1|10301|10296|14
1705972200000|2024-01-23 01:10:00|10301.3|10296.3|10303.8|10298.8|10303.8|10298.8|10301.2|10296.2|17
1705972500000|2024-01-23 01:15:00|10304|10299|10304.8|10299.8|10305.4|10300.4|10303.8|10298.8|24
1705972800000|2024-01-23 01:20:00|10304.6|10299.6|10305.4|10300.4|10305.4|10300.4|10304.2|10299.2|15
1705973100000|2024-01-23 01:25:00|10305.5|10300.5|10304.8|10299.8|10306.3|10301.3|10304.2|10299.2|25
1705973400000|2024-01-23 01:30:00|10305|10300|10305.8|10300.8|10307.3|10302.3|10304.9|10299.9|7
1705973700000|2024-01-23 01:35:00|10305.9|10300.9|10305.5|10300.5|10306|10301|10303.7|10298.7|4
1705974000000|2024-01-23 01:40:00|10305.6|10300.6|10306.2|10301.2|10306.4|10301.4|10305.2|10300.2|5
1705974300000|2024-01-23 01:45:00|10306.1|10301.1|10304.8|10299.8|10306.5|10301.5|10304.6|10299.6|14
1705974600000|2024-01-23 01:50:00|10304.9|10299.9|10304.2|10299.2|10305.7|10300.7|10304.1|10299.1|13
1705974900000|2024-01-23 01:55:00|10304.1|10299.1|10298.5|10293.5|10304.6|10299.6|10298.1|10293.1|102
1705975200000|2024-01-23 02:00:00|10298.6|10293.6|10297|10292|10301.6|10296.6|10296.7|10291.7|34
1705975500000|2024-01-23 02:05:00|10297.1|10292.1|10297.9|10292.9|10298.6|10293.6|10296.5|10291.5|44
1705975800000|2024-01-23 02:10:00|10298.1|10293.1|10298.2|10293.2|10299.7|10294.7|10297.3|10292.3|12
1705976100000|2024-01-23 02:15:00|10298.3|10293.3|10296.9|10291.9|10298.9|10293.9|10296.5|10291.5|13
1705976400000|2024-01-23 02:20:00|10297|10292|10296.7|10291.7|10298.5|10293.5|10296.1|10291.1|28
1705976700000|2024-01-23 02:25:00|10296.9|10291.9|10296.2|10291.2|10297|10292|10295.7|10290.7|10
1705977000000|2024-01-23 02:30:00|10296|10291|10295.1|10290.1|10296.2|10291.2|10294.7|10289.7|25
1705977300000|2024-01-23 02:35:00|10295.2|10290.2|10293.9|10288.9|10295.5|10290.5|10293.7|10288.7|53
1705977600000|2024-01-23 02:40:00|10293.7|10288.7|10294.3|10289.3|10295.1|10290.1|10293.7|10288.7|19
1705977900000|2024-01-23 02:45:00|10294.6|10289.6|10295.7|10290.7|10295.9|10290.9|10294|10289|15
1705978200000|2024-01-23 02:50:00|10295.9|10290.9|10297.1|10292.1|10297.8|10292.8|10295.7|10290.7|27
1705978500000|2024-01-23 02:55:00|10297|10292|10299.7|10294.7|10300.8|10295.8|10296.9|10291.9|30
1705978800000|2024-01-23 03:00:00|10299.5|10294.5|10300|10295|10300.6|10295.6|10298.5|10293.5|6
1705979100000|2024-01-23 03:05:00|10300.1|10295.1|10301.2|10296.2|10302.8|10297.8|10298.8|10293.8|76
1705979400000|2024-01-23 03:10:00|10301.1|10296.1|10302.3|10297.3|10303.9|10298.9|10301.1|10296.1|39
1705979700000|2024-01-23 03:15:00|10302.2|10297.2|10300|10295|10302.9|10297.9|10296.9|10291.9|27
1705980000000|2024-01-23 03:20:00|10299.8|10294.8|10299.1|10294.1|10300.8|10295.8|10298.9|10293.9|4
1705980300000|2024-01-23 03:25:00|10298.9|10293.9|10299.3|10294.3|10299.7|10294.7|10298.3|10293.3|1
1705980600000|2024-01-23 03:30:00|10299.5|10294.5|10298.5|10293.5|10299.7|10294.7|10298.3|10293.3|11
1705980900000|2024-01-23 03:35:00|10298.2|10293.2|10296.3|10291.3|10298.2|10293.2|10294.9|10289.9|23
1705981200000|2024-01-23 03:40:00|10296.1|10291.1|10295.7|10290.7|10296.3|10291.3|10293.7|10288.7|15
1705981500000|2024-01-23 03:45:00|10295.5|10290.5|10294.3|10289.3|10295.8|10290.8|10294.3|10289.3|20
1705981800000|2024-01-23 03:50:00|10294.1|10289.1|10292.1|10287.1|10294.4|10289.4|10292.1|10287.1|28
1705982100000|2024-01-23 03:55:00|10292|10287|10292|10287|10292.5|10287.5|10289.8|10284.8|19
1705982400000|2024-01-23 04:00:00|10292.1|10287.1|10291.7|10286.7|10293.1|10288.1|10291.7|10286.7|3
1705982700000|2024-01-23 04:05:00|10291.3|10286.3|10292.1|10287.1|10292.8|10287.8|10290.7|10285.7|6
1705983000000|2024-01-23 04:10:00|10292.2|10287.2|10291.1|10286.1|10292.3|10287.3|10290.7|10285.7|5
1705983300000|2024-01-23 04:15:00|10290.9|10285.9|10291.6|10286.6|10292.1|10287.1|10290.7|10285.7|2
1705983600000|2024-01-23 04:20:00|10291.7|10286.7|10292.7|10287.7|10293.1|10288.1|10291.5|10286.5|20
1705983900000|2024-01-23 04:25:00|10292.8|10287.8|10294|10289|10294.7|10289.7|10292.8|10287.8|3
1705984200000|2024-01-23 04:30:00|10294.3|10289.3|10293.6|10288.6|10294.3|10289.3|10292.8|10287.8|1
1705984500000|2024-01-23 04:35:00|10293.7|10288.7|10292.6|10287.6|10293.7|10288.7|10292.3|10287.3|1
1705984800000|2024-01-23 04:40:00|10292.7|10287.7|10292.7|10287.7|10292.8|10287.8|10291.7|10286.7|0
1705985100000|2024-01-23 04:45:00|10292.4|10287.4|10291.8|10286.8|10292.7|10287.7|10290.7|10285.7|2
1705985400000|2024-01-23 04:50:00|10291.7|10286.7|10289.1|10284.1|10291.7|10286.7|10289.1|10284.1|20
1705985700000|2024-01-23 04:55:00|10289.3|10284.3|10288.6|10283.6|10289.7|10284.7|10287.7|10282.7|8
1705986000000|2024-01-23 05:00:00|10288.7|10283.7|10288.6|10283.6|10289.1|10284.1|10287.7|10282.7|3
1705986300000|2024-01-23 05:05:00|10288.3|10283.3|10287.8|10282.8|10289.1|10284.1|10287.7|10282.7|17
1705986600000|2024-01-23 05:10:00|10287.7|10282.7|10289.7|10284.7|10289.8|10284.8|10287.7|10282.7|3
1705986900000|2024-01-23 05:15:00|10289.8|10284.8|10289.2|10284.2|10290.4|10285.4|10289.2|10284.2|3
1705987200000|2024-01-23 05:20:00|10289.1|10284.1|10288.3|10283.3|10289.7|10284.7|10287.4|10282.4|8
1705987500000|2024-01-23 05:25:00|10288|10283|10286.7|10281.7|10288.4|10283.4|10286.7|10281.7|5
1705987800000|2024-01-23 05:30:00|10286.6|10281.6|10286.3|10281.3|10286.8|10281.8|10285.4|10280.4|27
1705988100000|2024-01-23 05:35:00|10286.4|10281.4|10284.2|10279.2|10286.4|10281.4|10283.8|10278.8|21
1705988400000|2024-01-23 05:40:00|10284.4|10279.4|10282.7|10277.7|10284.7|10279.7|10282.7|10277.7|102
1705988700000|2024-01-23 05:45:00|10283|10278|10283.2|10278.2|10283.4|10278.4|10282.4|10277.4|5
1705989000000|2024-01-23 05:50:00|10283.1|10278.1|10282.4|10277.4|10284.1|10279.1|10282.3|10277.3|2
1705989300000|2024-01-23 05:55:00|10282.3|10277.3|10281.7|10276.7|10282.7|10277.7|10280.3|10275.3|15
1705989600000|2024-01-23 06:00:00|10281.5|10276.5|10282.8|10277.8|10283.1|10278.1|10281.3|10276.3|8
1705989900000|2024-01-23 06:05:00|10282.7|10277.7|10285.8|10280.8|10286.8|10281.8|10282.7|10277.7|15
1705990200000|2024-01-23 06:10:00|10285.9|10280.9|10286.6|10281.6|10287.3|10282.3|10285.7|10280.7|10
1705990500000|2024-01-23 06:15:00|10286.7|10281.7|10286.7|10281.7|10287.3|10282.3|10286.3|10281.3|13
1705990800000|2024-01-23 06:20:00|10286.6|10281.6|10284.3|10279.3|10286.6|10281.6|10283.7|10278.7|4
1705991100000|2024-01-23 06:25:00|10284.4|10279.4|10281.6|10276.6|10284.4|10279.4|10281.3|10276.3|11
1705991400000|2024-01-23 06:30:00|10281.8|10276.8|10281.8|10276.8|10283.7|10278.7|10281.4|10276.4|8
1705991700000|2024-01-23 06:35:00|10281.6|10276.6|10280.7|10275.7|10282.7|10277.7|10280.4|10275.4|17
1705992000000|2024-01-23 06:40:00|10280.6|10275.6|10277.8|10272.8|10280.7|10275.7|10276.3|10271.3|64
1705992300000|2024-01-23 06:45:00|10277.7|10272.7|10274.1|10269.1|10278.1|10273.1|10273.1|10268.1|90
1705992600000|2024-01-23 06:50:00|10273.9|10268.9|10271.9|10266.9|10274.7|10269.7|10271.7|10266.7|61
1705992900000|2024-01-23 06:55:00|10271.8|10266.8|10267.9|10262.9|10272.7|10267.7|10266.9|10261.9|81
1705993200000|2024-01-23 07:00:00|10267.8|10262.8|10268.6|10263.6|10270.9|10265.9|10267.6|10262.6|76
1705993500000|2024-01-23 07:05:00|10268.8|10263.8|10269.2|10264.2|10269.4|10264.4|10266.9|10261.9|34
1705993800000|2024-01-23 07:10:00|10269.1|10264.1|10268.2|10263.2|10270.6|10265.6|10268.1|10263.1|31
1705994100000|2024-01-23 07:15:00|10268.7|10263.7|10270.9|10265.9|10271.1|10266.1|10267.2|10262.2|42
1705994400000|2024-01-23 07:20:00|10270.6|10265.6|10275.1|10270.1|10275.2|10270.2|10270.6|10265.6|77
1705994700000|2024-01-23 07:25:00|10274.9|10269.9|10275.4|10270.4|10278.1|10273.1|10274.4|10269.4|28
1705995000000|2024-01-23 07:30:00|10275.2|10270.2|10276.1|10271.1|10277.4|10272.4|10273.1|10268.1|31
1705995300000|2024-01-23 07:35:00|10276.2|10271.2|10278.9|10273.9|10280.3|10275.3|10276.2|10271.2|35
1705995600000|2024-01-23 07:40:00|10279.1|10274.1|10279.9|10274.9|10281.9|10276.9|10277.4|10272.4|58
1705995900000|2024-01-23 07:45:00|10279.8|10274.8|10279.7|10274.7|10280.7|10275.7|10277.7|10272.7|8
1705996200000|2024-01-23 07:50:00|10279.9|10274.9|10276.1|10271.1|10280.1|10275.1|10275.9|10270.9|10
1705996500000|2024-01-23 07:55:00|10276.2|10271.2|10277.4|10272.4|10278.4|10273.4|10275.7|10270.7|10
1705996800000|2024-01-23 08:00:00|10277.5|10272.5|10279.8|10274.8|10281.1|10276.1|10275.6|10270.6|17
1705997100000|2024-01-23 08:05:00|10280.1|10275.1|10280.1|10275.1|10280.5|10275.5|10277.6|10272.6|24
1705997400000|2024-01-23 08:10:00|10279.9|10274.9|10279.8|10274.8|10281.2|10276.2|10278.7|10273.7|9
1705997700000|2024-01-23 08:15:00|10279.6|10274.6|10280.4|10275.4|10281.6|10276.6|10279.3|10274.3|37
1705998000000|2024-01-23 08:20:00|10280.2|10275.2|10281.1|10276.1|10281.4|10276.4|10278.7|10273.7|15
1705998300000|2024-01-23 08:25:00|10281|10276|10280.4|10275.4|10282.3|10277.3|10280.4|10275.4|6
1705998600000|2024-01-23 08:30:00|10280|10275|10275.7|10270.7|10280.5|10275.5|10275.7|10270.7|30
1705998900000|2024-01-23 08:35:00|10275.9|10270.9|10281.2|10276.2|10281.3|10276.3|10275.7|10270.7|18
1705999200000|2024-01-23 08:40:00|10281.5|10276.5|10283.5|10278.5|10285.5|10280.5|10281.5|10276.5|36
1705999500000|2024-01-23 08:45:00|10283.3|10278.3|10284|10279|10284.3|10279.3|10281.9|10276.9|19
1705999800000|2024-01-23 08:50:00|10283.7|10278.7|10285.8|10280.8|10286|10281|10283.3|10278.3|9
1706000100000|2024-01-23 08:55:00|10285.6|10280.6|10285|10280|10287.2|10282.2|10284.6|10279.6|17
1706000400000|2024-01-23 09:00:00|10285.3|10280.3|10289.5|10284.5|10289.9|10284.9|10285|10280|42
1706000700000|2024-01-23 09:05:00|10289.6|10284.6|10292.4|10287.4|10293.9|10288.9|10289.6|10284.6|58
1706001000000|2024-01-23 09:10:00|10292.3|10287.3|10290.3|10285.3|10292.9|10287.9|10289.3|10284.3|13
1706001300000|2024-01-23 09:15:00|10290.4|10285.4|10290.6|10285.6|10292|10287|10289.9|10284.9|33
1706001600000|2024-01-23 09:20:00|10290.7|10285.7|10288.5|10283.5|10290.7|10285.7|10287.9|10282.9|41
1706001900000|2024-01-23 09:25:00|10288.7|10283.7|10289.6|10284.6|10291.3|10286.3|10287.2|10282.2|14
1706002200000|2024-01-23 09:30:00|10289.4|10284.4|10290.7|10285.7|10291.3|10286.3|10288.5|10283.5|20
1706002500000|2024-01-23 09:35:00|10290.5|10285.5|10289.9|10284.9|10291.3|10286.3|10289.3|10284.3|9
1706002800000|2024-01-23 09:40:00|10290|10285|10292.4|10287.4|10292.9|10287.9|10290|10285|47
1706003100000|2024-01-23 09:45:00|10292.3|10287.3|10294.9|10289.9|10296.3|10291.3|10292.3|10287.3|52
1706003400000|2024-01-23 09:50:00|10295.1|10290.1|10292.6|10287.6|10295.3|10290.3|10292.4|10287.4|6
1706003700000|2024-01-23 09:55:00|10292.7|10287.7|10293.3|10288.3|10293.7|10288.7|10290.4|10285.4|7
1706004000000|2024-01-23 10:00:00|10293.4|10288.4|10296.7|10291.7|10296.7|10291.7|10293.2|10288.2|12
1706004300000|2024-01-23 10:05:00|10296.6|10291.6|10297.7|10292.7|10297.9|10292.9|10295.6|10290.6|7
1706004600000|2024-01-23 10:10:00|10298|10293|10297.4|10292.4|10299.6|10294.6|10297.4|10292.4|19
1706004900000|2024-01-23 10:15:00|10297.6|10292.6|10296.9|10291.9|10299.2|10294.2|10296.8|10291.8|8
1706005200000|2024-01-23 10:20:00|10296.8|10291.8|10297.2|10292.2|10297.4|10292.4|10295.3|10290.3|37
1706005500000|2024-01-23 10:25:00|10297.3|10292.3|10296.1|10291.1|10298.1|10293.1|10295.7|10290.7|12
1706005800000|2024-01-23 10:30:00|10296.4|10291.4|10295.8|10290.8|10296.7|10291.7|10295|10290|8
1706006100000|2024-01-23 10:35:00|10295.5|10290.5|10297.2|10292.2|10298.3|10293.3|10295.4|10290.4|12
1706006400000|2024-01-23 10:40:00|10297.4|10292.4|10299.9|10294.9|10300|10295|10297|10292|22
1706006700000|2024-01-23 10:45:00|10300|10295|10304.5|10299.5|10304.5|10299.5|10300|10295|45
1706007000000|2024-01-23 10:50:00|10305.4|10300.4|10306.7|10301.7|10307|10302|10305.2|10300.2|50
1706007300000|2024-01-23 10:55:00|10306.8|10301.8|10306.8|10301.8|10308.8|10303.8|10305.7|10300.7|64
1706007600000|2024-01-23 11:00:00|10306.9|10301.9|10308.3|10303.3|10308.9|10303.9|10305.7|10300.7|30
1706007900000|2024-01-23 11:05:00|10308.2|10303.2|10305.9|10300.9|10308.3|10303.3|10305.7|10300.7|130
1706008200000|2024-01-23 11:10:00|10305.8|10300.8|10304.7|10299.7|10307.1|10302.1|10304.1|10299.1|37
1706008500000|2024-01-23 11:15:00|10304.6|10299.6|10308.7|10303.7|10309.1|10304.1|10304.5|10299.5|40
1706008800000|2024-01-23 11:20:00|10308.4|10303.4|10311.1|10306.1|10312.1|10307.1|10307.7|10302.7|66
1706009100000|2024-01-23 11:25:00|10311.5|10306.5|10313.7|10308.7|10316.2|10311.2|10311.2|10306.2|143
1706009400000|2024-01-23 11:30:00|10314|10309|10313.2|10308.2|10314.7|10309.7|10312.1|10307.1|20
1706009700000|2024-01-23 11:35:00|10313.1|10308.1|10311.2|10306.2|10313.5|10308.5|10310.9|10305.9|15
1706010000000|2024-01-23 11:40:00|10311.3|10306.3|10312.1|10307.1|10313.1|10308.1|10310.7|10305.7|24
1706010300000|2024-01-23 11:45:00|10312.2|10307.2|10312.1|10307.1|10314.1|10309.1|10311.7|10306.7|26
1706010600000|2024-01-23 11:50:00|10311.8|10306.8|10312.7|10307.7|10314.2|10309.2|10311.6|10306.6|11
1706010900000|2024-01-23 11:55:00|10313|10308|10311.8|10306.8|10313.1|10308.1|10310.6|10305.6|36
1706011200000|2024-01-23 12:00:00|10311.9|10306.9|10312.6|10307.6|10313.1|10308.1|10311.1|10306.1|7
1706011500000|2024-01-23 12:05:00|10312.3|10307.3|10310.2|10305.2|10312.3|10307.3|10309|10304|29
1706011800000|2024-01-23 12:10:00|10310.1|10305.1|10307.3|10302.3|10310.8|10305.8|10307.3|10302.3|26
1706012100000|2024-01-23 12:15:00|10307|10302|10308.1|10303.1|10308.6|10303.6|10306.3|10301.3|21
1706012400000|2024-01-23 12:20:00|10307.8|10302.8|10310.5|10305.5|10310.9|10305.9|10307.8|10302.8|17
1706012700000|2024-01-23 12:25:00|10310.2|10305.2|10314.4|10309.4|10314.8|10309.8|10310.1|10305.1|34
1706013000000|2024-01-23 12:30:00|10314.2|10309.2|10313.6|10308.6|10314.9|10309.9|10312.7|10307.7|29
1706013300000|2024-01-23 12:35:00|10313.7|10308.7|10314.1|10309.1|10314.9|10309.9|10313.3|10308.3|13
1706013600000|2024-01-23 12:40:00|10314.2|10309.2|10313.5|10308.5|10314.9|10309.9|10313|10308|26
1706013900000|2024-01-23 12:45:00|10313.6|10308.6|10313.2|10308.2|10314.1|10309.1|10312.6|10307.6|17
1706014200000|2024-01-23 12:50:00|10313.1|10308.1|10308.9|10303.9|10313.5|10308.5|10308.8|10303.8|30
1706014500000|2024-01-23 12:55:00|10308.8|10303.8|10311.1|10306.1|10311.8|10306.8|10307.8|10302.8|40
1706014800000|2024-01-23 13:00:00|10310.9|10305.9|10307.3|10302.3|10310.9|10305.9|10306.9|10301.9|17
1706015100000|2024-01-23 13:05:00|10306.9|10301.9|10305.6|10300.6|10308.8|10303.8|10304.9|10299.9|52
1706015400000|2024-01-23 13:10:00|10305.5|10300.5|10307.8|10302.8|10309.3|10304.3|10305.4|10300.4|31
1706015700000|2024-01-23 13:15:00|10307.6|10302.6|10307.2|10302.2|10308.3|10303.3|10305.4|10300.4|8
1706016000000|2024-01-23 13:20:00|10307.4|10302.4|10307.6|10302.6|10307.7|10302.7|10305.4|10300.4|84
1706016300000|2024-01-23 13:25:00|10307.7|10302.7|10305.2|10300.2|10309.4|10304.4|10305.2|10300.2|58
1706016600000|2024-01-23 13:30:00|10305.3|10300.3|10306.6|10301.6|10308.5|10303.5|10305.1|10300.1|31
1706016900000|2024-01-23 13:35:00|10306.7|10301.7|10304.3|10299.3|10306.7|10301.7|10302.5|10297.5|34
1706017200000|2024-01-23 13:40:00|10304.1|10299.1|10304.8|10299.8|10305.9|10300.9|10302.7|10297.7|37
1706017500000|2024-01-23 13:45:00|10304.7|10299.7|10305.5|10300.5|10306.2|10301.2|10301.8|10296.8|35
1706017800000|2024-01-23 13:50:00|10305.7|10300.7|10307|10302|10308.7|10303.7|10304.3|10299.3|37
1706018100000|2024-01-23 13:55:00|10307.1|10302.1|10305.7|10300.7|10307.7|10302.7|10303.8|10298.8|49
1706018400000|2024-01-23 14:00:00|10305.8|10300.8|10310.1|10305.1|10310.4|10305.4|10305.8|10300.8|40
1706018700000|2024-01-23 14:05:00|10310|10305|10313|10308|10313.7|10308.7|10310|10305|42
1706019000000|2024-01-23 14:10:00|10312.9|10307.9|10310.3|10305.3|10314.9|10309.9|10310|10305|29
1706019300000|2024-01-23 14:15:00|10310.4|10305.4|10311.1|10306.1|10313.3|10308.3|10310|10305|21
1706019600000|2024-01-23 14:20:00|10311.3|10306.3|10314.3|10309.3|10314.9|10309.9|10311.3|10306.3|93
1706019900000|2024-01-23 14:25:00|10314.4|10309.4|10316.1|10311.1|10316.9|10311.9|10313.4|10308.4|236
1706020200000|2024-01-23 14:30:00|10315.9|10310.9|10321.7|10316.7|10322.8|10317.8|10315.4|10310.4|140
1706020500000|2024-01-23 14:35:00|10322|10317|10319.9|10314.9|10322.1|10317.1|10316.6|10311.6|137
1706020800000|2024-01-23 14:40:00|10320.2|10315.2|10320.5|10315.5|10324.3|10319.3|10319|10314|60
1706021100000|2024-01-23 14:45:00|10320.4|10315.4|10324.3|10319.3|10325.1|10320.1|10320.1|10315.1|55
1706021400000|2024-01-23 14:50:00|10324.4|10319.4|10325.6|10320.6|10328.3|10323.3|10323.5|10318.5|153
1706021700000|2024-01-23 14:55:00|10325.7|10320.7|10325.7|10320.7|10327.4|10322.4|10324.4|10319.4|53
1706022000000|2024-01-23 15:00:00|10325.6|10320.6|10322.6|10317.6|10325.7|10320.7|10321.8|10316.8|133
1706022300000|2024-01-23 15:05:00|10322.5|10317.5|10323.3|10318.3|10324|10319|10319.4|10314.4|58
1706022600000|2024-01-23 15:10:00|10323.6|10318.6|10327.4|10322.4|10330.3|10325.3|10323.4|10318.4|149
1706022900000|2024-01-23 15:15:00|10327.6|10322.6|10327.6|10322.6|10330.3|10325.3|10326.4|10321.4|45
1706023200000|2024-01-23 15:20:00|10327.8|10322.8|10334.2|10329.2|10335.8|10330.8|10325.1|10320.1|140
1706023500000|2024-01-23 15:25:00|10334.3|10329.3|10335.3|10330.3|10337.3|10332.3|10333.3|10328.3|127
1706023800000|2024-01-23 15:30:00|10335.2|10330.2|10340.6|10335.6|10340.6|10335.6|10335|10330|129
1706024100000|2024-01-23 15:35:00|10340.7|10335.7|10338.6|10333.6|10343|10338|10338.3|10333.3|121
1706024400000|2024-01-23 15:40:00|10338.7|10333.7|10346.8|10341.8|10348.2|10343.2|10338.2|10333.2|130
1706024700000|2024-01-23 15:45:00|10347|10342|10341.6|10336.6|10347|10342|10341.2|10336.2|86
1706025000000|2024-01-23 15:50:00|10341.7|10336.7|10339.9|10334.9|10345.1|10340.1|10338.4|10333.4|211
1706025300000|2024-01-23 15:55:00|10339.8|10334.8|10341.8|10336.8|10341.9|10336.9|10339.4|10334.4|80
1706025600000|2024-01-23 16:00:00|10341.5|10336.5|10336.1|10331.1|10341.7|10336.7|10335.2|10330.2|59
1706025900000|2024-01-23 16:05:00|10336.2|10331.2|10337.8|10332.8|10338|10333|10334.7|10329.7|25
1706026200000|2024-01-23 16:10:00|10338|10333|10340.7|10335.7|10341.1|10336.1|10335.2|10330.2|50
1706026500000|2024-01-23 16:15:00|10340.5|10335.5|10343.8|10338.8|10345.7|10340.7|10339.2|10334.2|40
1706026800000|2024-01-23 16:20:00|10343.7|10338.7|10340.6|10335.6|10344.1|10339.1|10339.5|10334.5|38
1706027100000|2024-01-23 16:25:00|10340.5|10335.5|10337.7|10332.7|10341.5|10336.5|10337.2|10332.2|52
1706027400000|2024-01-23 16:30:00|10338|10333|10341.2|10336.2|10341.7|10336.7|10337.7|10332.7|28
1706027700000|2024-01-23 16:35:00|10341.1|10336.1|10340.7|10335.7|10341.2|10336.2|10338.8|10333.8|20
1706028000000|2024-01-23 16:40:00|10340.6|10335.6|10344.3|10339.3|10344.7|10339.7|10340.4|10335.4|35
1706028300000|2024-01-23 16:45:00|10344.4|10339.4|10346.3|10341.3|10346.9|10341.9|10344.4|10339.4|61
1706028600000|2024-01-23 16:50:00|10346.1|10341.1|10344.9|10339.9|10346.1|10341.1|10344.9|10339.9|40
1706028900000|2024-01-23 16:55:00|10345.4|10340.4|10344.9|10339.9|10347.1|10342.1|10344.3|10339.3|76
1706029200000|2024-01-23 17:00:00|10345|10340|10346.3|10341.3|10347.9|10342.9|10342.9|10337.9|25
1706029500000|2024-01-23 17:05:00|10346.1|10341.1|10343.9|10338.9|10346.6|10341.6|10343.9|10338.9|49
1706029800000|2024-01-23 17:10:00|10343.8|10338.8|10343|10338|10344.3|10339.3|10342.3|10337.3|25
1706030100000|2024-01-23 17:15:00|10343.2|10338.2|10344.6|10339.6|10344.9|10339.9|10343|10338|28
1706030400000|2024-01-23 17:20:00|10344.4|10339.4|10345|10340|10345.4|10340.4|10343.6|10338.6|29
1706030700000|2024-01-23 17:25:00|10344.9|10339.9|10341.9|10336.9|10344.9|10339.9|10341.2|10336.2|41
1706031000000|2024-01-23 17:30:00|10342.1|10337.1|10341.8|10336.8|10342.6|10337.6|10341.2|10336.2|26
1706031300000|2024-01-23 17:35:00|10341.9|10336.9|10346.9|10341.9|10346.9|10341.9|10341.8|10336.8|32
1706031600000|2024-01-23 17:40:00|10346.8|10341.8|10347|10342|10347.8|10342.8|10345.9|10340.9|12
1706031900000|2024-01-23 17:45:00|10347.2|10342.2|10348.3|10343.3|10348.3|10343.3|10346.5|10341.5|10
1706032200000|2024-01-23 17:50:00|10348.1|10343.1|10344.8|10339.8|10349.6|10344.6|10344.8|10339.8|50
1706032500000|2024-01-23 17:55:00|10344.9|10339.9|10343.4|10338.4|10345.2|10340.2|10341.9|10336.9|104
1706032800000|2024-01-23 18:00:00|10343.2|10338.2|10341|10336|10344.3|10339.3|10339.9|10334.9|42
1706033100000|2024-01-23 18:05:00|10341.2|10336.2|10340.5|10335.5|10342.2|10337.2|10339.9|10334.9|14
1706033400000|2024-01-23 18:10:00|10340.4|10335.4|10340.4|10335.4|10342.5|10337.5|10340.1|10335.1|6
1706033700000|2024-01-23 18:15:00|10340.3|10335.3|10339|10334|10340.3|10335.3|10338.3|10333.3|20
1706034000000|2024-01-23 18:20:00|10339.2|10334.2|10338.2|10333.2|10339.2|10334.2|10337|10332|32
1706034300000|2024-01-23 18:25:00|10338.3|10333.3|10337.8|10332.8|10338.4|10333.4|10336.4|10331.4|14
1706034600000|2024-01-23 18:30:00|10337.7|10332.7|10336.8|10331.8|10338.7|10333.7|10336.5|10331.5|20
1706034900000|2024-01-23 18:35:00|10337|10332|10338|10333|10338.3|10333.3|10336.5|10331.5|56
1706035200000|2024-01-23 18:40:00|10338.1|10333.1|10337.5|10332.5|10338.1|10333.1|10336.6|10331.6|16
1706035500000|2024-01-23 18:45:00|10337.4|10332.4|10339.6|10334.6|10340.4|10335.4|10337.4|10332.4|31
1706035800000|2024-01-23 18:50:00|10339.7|10334.7|10338.4|10333.4|10340|10335|10338.2|10333.2|21
1706036100000|2024-01-23 18:55:00|10338.2|10333.2|10338.4|10333.4|10339.4|10334.4|10337.1|10332.1|21
1706036400000|2024-01-23 19:00:00|10338.5|10333.5|10338.4|10333.4|10339.4|10334.4|10338|10333|13
1706036700000|2024-01-23 19:05:00|10338.6|10333.6|10338.2|10333.2|10339.3|10334.3|10338|10333|19
1706037000000|2024-01-23 19:10:00|10338.4|10333.4|10336.4|10331.4|10338.4|10333.4|10335.9|10330.9|27
1706037300000|2024-01-23 19:15:00|10336.6|10331.6|10335.8|10330.8|10337.3|10332.3|10335.5|10330.5|33
1706037600000|2024-01-23 19:20:00|10336|10331|10336.6|10331.6|10336.8|10331.8|10335.9|10330.9|12
1706037900000|2024-01-23 19:25:00|10336.4|10331.4|10334.5|10329.5|10336.8|10331.8|10334.2|10329.2|19
1706038200000|2024-01-23 19:30:00|10334.3|10329.3|10333.2|10328.2|10335.2|10330.2|10332.8|10327.8|29
1706038500000|2024-01-23 19:35:00|10333.1|10328.1|10331.2|10326.2|10334.1|10329.1|10330.9|10325.9|22
1706038800000|2024-01-23 19:40:00|10331.4|10326.4|10328.4|10323.4|10331.5|10326.5|10327.6|10322.6|63
1706039100000|2024-01-23 19:45:00|10328.2|10323.2|10329.3|10324.3|10329.4|10324.4|10328.2|10323.2|19
1706039400000|2024-01-23 19:50:00|10329.5|10324.5|10330.5|10325.5|10330.9|10325.9|10329|10324|44
1706039700000|2024-01-23 19:55:00|10330.3|10325.3|10329.7|10324.7|10330.3|10325.3|10328.5|10323.5|65
1706040000000|2024-01-23 20:00:00|10330|10325|10330.2|10325.2|10331.1|10326.1|10329.6|10324.6|108
1706040300000|2024-01-23 20:05:00|10330.1|10325.1|10328.1|10323.1|10330.5|10325.5|10328|10323|33
1706040600000|2024-01-23 20:10:00|10328|10323|10327|10322|10328.3|10323.3|10326.2|10321.2|21
1706040900000|2024-01-23 20:15:00|10327.2|10322.2|10326.6|10321.6|10327.2|10322.2|10326.3|10321.3|42
1706041200000|2024-01-23 20:20:00|10326.7|10321.7|10328.3|10323.3|10328.3|10323.3|10326.7|10321.7|14
1706041500000|2024-01-23 20:25:00|10328.4|10323.4|10329.8|10324.8|10329.8|10324.8|10328.4|10323.4|33
1706041800000|2024-01-23 20:30:00|10329.9|10324.9|10330.4|10325.4|10330.4|10325.4|10329.2|10324.2|22
1706042100000|2024-01-23 20:35:00|10330.3|10325.3|10330.2|10325.2|10330.4|10325.4|10329.8|10324.8|5
1706042400000|2024-01-23 20:40:00|10330|10325|10328.9|10323.9|10330.4|10325.4|10328.7|10323.7|18
1706042700000|2024-01-23 20:45:00|10328.8|10323.8|10328.9|10323.9|10329.1|10324.1|10327.7|10322.7|12
1706043000000|2024-01-23 20:50:00|10328.8|10323.8|10327.5|10322.5|10328.8|10323.8|10327.5|10322.5|17
1706043300000|2024-01-23 20:55:00|10327.8|10322.8|10325.9|10320.9|10327.8|10322.8|10325.6|10320.6|44
1706043600000|2024-01-23 21:00:00|10325.7|10320.7|10326|10321|10327.2|10322.2|10325.2|10320.2|75
1706043900000|2024-01-23 21:05:00|10325.9|10320.9|10326.2|10321.2|10326.8|10321.8|10325.8|10320.8|2
1706044200000|2024-01-23 21:10:00|10326|10321|10325.1|10320.1|10326|10321|10323.8|10318.8|20
1706044500000|2024-01-23 21:15:00|10324.9|10319.9|10325.5|10320.5|10325.7|10320.7|10324.9|10319.9|3
1706044800000|2024-01-23 21:20:00|10325.6|10320.6|10324.1|10319.1|10325.6|10320.6|10323.8|10318.8|5
1706045100000|2024-01-23 21:25:00|10323.9|10318.9|10323.2|10318.2|10323.9|10318.9|10322.7|10317.7|11
1706045400000|2024-01-23 21:30:00|10323|10318|10322.8|10317.8|10323.3|10318.3|10322.8|10317.8|0
1706045700000|2024-01-23 21:35:00|10323|10318|10323|10318|10323.2|10318.2|10322|10317|52
1706046000000|2024-01-23 21:40:00|10323.1|10318.1|10324.6|10319.6|10324.7|10319.7|10323|10318|8
1706046300000|2024-01-23 21:45:00|10324.7|10319.7|10323.7|10318.7|10324.7|10319.7|10323.1|10318.1|29
1706046600000|2024-01-23 21:50:00|10323.5|10318.5|10323.5|10318.5|10324|10319|10323.2|10318.2|23
1706046900000|2024-01-23 21:55:00|10323.7|10318.7|10328.8|10321.8|10328.8|10321.8|10323.4|10318.4|23
1706047200000|2024-01-23 22:00:00|10331.7|10324.7|10331.7|10324.7|10331.7|10324.7|10331.7|10324.7|0
1706058000000|2024-01-24 01:00:00|10320|10315|10324|10319|10324|10319|10319.3|10314.3|55
1706058300000|2024-01-24 01:05:00|10323.8|10318.8|10322.8|10317.8|10324.1|10319.1|10322.6|10317.6|20
1706058600000|2024-01-24 01:10:00|10322.7|10317.7|10319.3|10314.3|10322.8|10317.8|10318.6|10313.6|12
1706058900000|2024-01-24 01:15:00|10319.5|10314.5|10319.7|10314.7|10320|10315|10316.9|10311.9|29
1706059200000|2024-01-24 01:20:00|10319.5|10314.5|10321.5|10316.5|10321.6|10316.6|10319.2|10314.2|7
1706059500000|2024-01-24 01:25:00|10321.7|10316.7|10319.4|10314.4|10321.7|10316.7|10319.4|10314.4|4
1706059800000|2024-01-24 01:30:00|10319.2|10314.2|10317.9|10312.9|10319.2|10314.2|10316.8|10311.8|19
1706060100000|2024-01-24 01:35:00|10318.1|10313.1|10319.2|10314.2|10319.5|10314.5|10317.8|10312.8|20
1706060400000|2024-01-24 01:40:00|10319.4|10314.4|10318.8|10313.8|10319.5|10314.5|10317.8|10312.8|7
1706060700000|2024-01-24 01:45:00|10318.5|10313.5|10317.9|10312.9|10320.8|10315.8|10317.4|10312.4|5
1706061000000|2024-01-24 01:50:00|10317.8|10312.8|10318|10313|10318.4|10313.4|10316.8|10311.8|6
1706061300000|2024-01-24 01:55:00|10317.9|10312.9|10317.5|10312.5|10318.2|10313.2|10316.9|10311.9|12
1706061600000|2024-01-24 02:00:00|10317.4|10312.4|10319.1|10314.1|10319.4|10314.4|10317.4|10312.4|8
1706061900000|2024-01-24 02:05:00|10318.9|10313.9|10318.9|10313.9|10319.7|10314.7|10318.2|10313.2|19
1706062200000|2024-01-24 02:10:00|10319.2|10314.2|10322.9|10317.9|10323.2|10318.2|10319|10314|12
1706062500000|2024-01-24 02:15:00|10322.8|10317.8|10322.5|10317.5|10323.4|10318.4|10321.8|10316.8|1
1706062800000|2024-01-24 02:20:00|10322.4|10317.4|10322.8|10317.8|10323.2|10318.2|10321.8|10316.8|4
1706063100000|2024-01-24 02:25:00|10322.5|10317.5|10321.5|10316.5|10322.8|10317.8|10321.4|10316.4|11
1706063400000|2024-01-24 02:30:00|10321.3|10316.3|10322.1|10317.1|10323|10318|10320.8|10315.8|2
1706063700000|2024-01-24 02:35:00|10322|10317|10322.7|10317.7|10323.3|10318.3|10321.5|10316.5|1
1706064000000|2024-01-24 02:40:00|10322.9|10317.9|10322.3|10317.3|10323.4|10318.4|10322.1|10317.1|4
1706064300000|2024-01-24 02:45:00|10322.1|10317.1|10321.1|10316.1|10322.3|10317.3|10321.1|10316.1|2
1706064600000|2024-01-24 02:50:00|10321|10316|10320.7|10315.7|10321.3|10316.3|10320.3|10315.3|8
1706064900000|2024-01-24 02:55:00|10320.8|10315.8|10320.8|10315.8|10321.4|10316.4|10320.3|10315.3|4
1706065200000|2024-01-24 03:00:00|10320.7|10315.7|10320.2|10315.2|10321|10316|10319.7|10314.7|14
1706065500000|2024-01-24 03:05:00|10320.1|10315.1|10320.3|10315.3|10320.4|10315.4|10319.9|10314.9|2
1706065800000|2024-01-24 03:10:00|10320.1|10315.1|10318.4|10313.4|10320.4|10315.4|10318.4|10313.4|28
1706066100000|2024-01-24 03:15:00|10318.5|10313.5|10317.3|10312.3|10318.5|10313.5|10317|10312|9
1706066400000|2024-01-24 03:20:00|10317.4|10312.4|10318|10313|10318.7|10313.7|10317.4|10312.4|31
1706066700000|2024-01-24 03:25:00|10318.3|10313.3|10318|10313|10318.4|10313.4|10317.8|10312.8|7
1706067000000|2024-01-24 03:30:00|10317.8|10312.8|10316.9|10311.9|10318.3|10313.3|10316.8|10311.8|27
1706067300000|2024-01-24 03:35:00|10316.8|10311.8|10316.8|10311.8|10317.4|10312.4|10316.8|10311.8|3
1706067600000|2024-01-24 03:40:00|10316.9|10311.9|10315.8|10310.8|10317.4|10312.4|10315.6|10310.6|2
1706067900000|2024-01-24 03:45:00|10315.6|10310.6|10314.2|10309.2|10315.8|10310.8|10313.7|10308.7|9
1706068200000|2024-01-24 03:50:00|10314.1|10309.1|10315.1|10310.1|10315.2|10310.2|10313.4|10308.4|5
1706068500000|2024-01-24 03:55:00|10315.2|10310.2|10315.6|10310.6|10315.8|10310.8|10314.7|10309.7|2
1706068800000|2024-01-24 04:00:00|10315.5|10310.5|10315.8|10310.8|10316.3|10311.3|10315.1|10310.1|10
1706069100000|2024-01-24 04:05:00|10315.7|10310.7|10315.1|10310.1|10316.3|10311.3|10315.1|10310.1|3
1706069400000|2024-01-24 04:10:00|10315|10310|10316.1|10311.1|10316.5|10311.5|10315|10310|6
1706069700000|2024-01-24 04:15:00|10316|10311|10315.2|10310.2|10316.1|10311.1|10315.2|10310.2|0
1706070000000|2024-01-24 04:20:00|10315.1|10310.1|10315.3|10310.3|10316.1|10311.1|10314.6|10309.6|7
1706070300000|2024-01-24 04:25:00|10315.5|10310.5|10315.8|10310.8|10316.5|10311.5|10315.5|10310.5|15
1706070600000|2024-01-24 04:30:00|10316|10311|10314.7|10309.7|10316|10311|10314.7|10309.7|5
1706070900000|2024-01-24 04:35:00|10314.6|10309.6|10313.6|10308.6|10314.8|10309.8|10313.1|10308.1|28
1706071200000|2024-01-24 04:40:00|10313.5|10308.5|10310.7|10305.7|10313.6|10308.6|10310.3|10305.3|27
1706071500000|2024-01-24 04:45:00|10310.6|10305.6|10311.3|10306.3|10312.4|10307.4|10310.5|10305.5|12
1706071800000|2024-01-24 04:50:00|10311.1|10306.1|10311.5|10306.5|10312.1|10307.1|10310.7|10305.7|10
1706072100000|2024-01-24 04:55:00|10311.6|10306.6|10311.7|10306.7|10312.2|10307.2|10311.5|10306.5|0
1706072400000|2024-01-24 05:00:00|10311.6|10306.6|10314.1|10309.1|10314.5|10309.5|10311.6|10306.6|8
1706072700000|2024-01-24 05:05:00|10314.3|10309.3|10315.6|10310.6|10315.9|10310.9|10314.1|10309.1|4
1706073000000|2024-01-24 05:10:00|10315.7|10310.7|10314.1|10309.1|10316.4|10311.4|10314|10309|15
1706073300000|2024-01-24 05:15:00|10314.2|10309.2|10316.5|10311.5|10316.6|10311.6|10314.2|10309.2|3
1706073600000|2024-01-24 05:20:00|10316.6|10311.6|10317|10312|10317.3|10312.3|10315.1|10310.1|162
1706073900000|2024-01-24 05:25:00|10317.1|10312.1|10315.2|10310.2|10317.1|10312.1|10315.1|10310.1|17
1706074200000|2024-01-24 05:30:00|10315.3|10310.3|10313.9|10308.9|10315.6|10310.6|10313.6|10308.6|6
1706074500000|2024-01-24 05:35:00|10314|10309|10314.1|10309.1|10314.9|10309.9|10313.5|10308.5|6
1706074800000|2024-01-24 05:40:00|10314|10309|10312.9|10307.9|10314|10309|10312.1|10307.1|9
1706075100000|2024-01-24 05:45:00|10313|10308|10312.3|10307.3|10313.1|10308.1|10312.2|10307.2|3
1706075400000|2024-01-24 05:50:00|10312|10307|10312.2|10307.2|10312.9|10307.9|10311.1|10306.1|6
1706075700000|2024-01-24 05:55:00|10312.6|10307.6|10313.6|10308.6|10313.6|10308.6|10311.7|10306.7|6
1706076000000|2024-01-24 06:00:00|10313.5|10308.5|10313.7|10308.7|10315|10310|10313.1|10308.1|13
1706076300000|2024-01-24 06:05:00|10313.6|10308.6|10312.9|10307.9|10313.7|10308.7|10312.1|10307.1|4
1706076600000|2024-01-24 06:10:00|10312.7|10307.7|10312.2|10307.2|10313|10308|10311.6|10306.6|14
1706076900000|2024-01-24 06:15:00|10312.1|10307.1|10312.9|10307.9|10313.1|10308.1|10311.6|10306.6|7
1706077200000|2024-01-24 06:20:00|10313.1|10308.1|10312.9|10307.9|10313.7|10308.7|10312.6|10307.6|8
1706077500000|2024-01-24 06:25:00|10312.7|10307.7|10311.7|10306.7|10313|10308|10311.6|10306.6|1
1706077800000|2024-01-24 06:30:00|10312|10307|10312.9|10307.9|10313.4|10308.4|10311.5|10306.5|12
1706078100000|2024-01-24 06:35:00|10313|10308|10310.7|10305.7|10313.1|10308.1|10310.4|10305.4|20
1706078400000|2024-01-24 06:40:00|10310.6|10305.6|10310.2|10305.2|10311.6|10306.6|10310|10305|12
1706078700000|2024-01-24 06:45:00|10310.1|10305.1|10310.6|10305.6|10310.7|10305.7|10309.7|10304.7|7
1706079000000|2024-01-24 06:50:00|10310.5|10305.5|10309.7|10304.7|10310.6|10305.6|10308.6|10303.6|8
1706079300000|2024-01-24 06:55:00|10309.9|10304.9|10311.5|10306.5|10312.1|10307.1|10309.9|10304.9|1
1706079600000|2024-01-24 07:00:00|10311.6|10306.6|10309.3|10304.3|10313.8|10308.8|10309.3|10304.3|73
1706079900000|2024-01-24 07:05:00|10309.1|10304.1|10307.6|10302.6|10309.1|10304.1|10306.1|10301.1|133
1706080200000|2024-01-24 07:10:00|10307.7|10302.7|10306.9|10301.9|10308.6|10303.6|10306.9|10301.9|26
1706080500000|2024-01-24 07:15:00|10307.1|10302.1|10307.3|10302.3|10307.9|10302.9|10306.5|10301.5|16
1706080800000|2024-01-24 07:20:00|10307.6|10302.6|10307.4|10302.4|10308.9|10303.9|10307|10302|17
1706081100000|2024-01-24 07:25:00|10307.6|10302.6|10308|10303|10308.6|10303.6|10306.9|10301.9|18
1706081400000|2024-01-24 07:30:00|10308.1|10303.1|10305.1|10300.1|10308.1|10303.1|10304.6|10299.6|35
1706081700000|2024-01-24 07:35:00|10304.9|10299.9|10302.3|10297.3|10305.7|10300.7|10301.4|10296.4|64
1706082000000|2024-01-24 07:40:00|10302.2|10297.2|10298.6|10293.6|10303.1|10298.1|10298.5|10293.5|45
1706082300000|2024-01-24 07:45:00|10298.4|10293.4|10300.6|10295.6|10301.2|10296.2|10298|10293|57
1706082600000|2024-01-24 07:50:00|10300.9|10295.9|10304.6|10299.6|10306.5|10301.5|10300.9|10295.9|47
1706082900000|2024-01-24 07:55:00|10304.5|10299.5|10302.9|10297.9|10304.9|10299.9|10301.5|10296.5|22
1706083200000|2024-01-24 08:00:00|10303|10298|10298.3|10293.3|10303|10298|10297.5|10292.5|94
1706083500000|2024-01-24 08:05:00|10298.1|10293.1|10299.2|10294.2|10299.5|10294.5|10297.4|10292.4|36
1706083800000|2024-01-24 08:10:00|10299.3|10294.3|10297.2|10292.2|10300|10295|10297.2|10292.2|30
1706084100000|2024-01-24 08:15:00|10297.4|10292.4|10300.6|10295.6|10301.5|10296.5|10297.4|10292.4|117
1706084400000|2024-01-24 08:20:00|10300.7|10295.7|10300.2|10295.2|10302|10297|10299.3|10294.3|22
1706084700000|2024-01-24 08:25:00|10300|10295|10299.2|10294.2|10302.7|10297.7|10299|10294|23
1706085000000|2024-01-24 08:30:00|10294.8|10289.8|10297.5|10292.5|10305|10300|10294.4|10289.4|203
1706085300000|2024-01-24 08:35:00|10297.7|10292.7|10301.3|10296.3|10302.5|10297.5|10297.5|10292.5|14
1706085600000|2024-01-24 08:40:00|10301.5|10296.5|10300.4|10295.4|10303.4|10298.4|10299|10294|11
1706085900000|2024-01-24 08:45:00|10300.3|10295.3|10301.7|10296.7|10302.2|10297.2|10299|10294|22
1706086200000|2024-01-24 08:50:00|10301.6|10296.6|10302.1|10297.1|10302.7|10297.7|10300|10295|29
1706086500000|2024-01-24 08:55:00|10302|10297|10301.2|10296.2|10303.2|10298.2|10300.1|10295.1|13
1706086800000|2024-01-24 09:00:00|10301.3|10296.3|10297.6|10292.6|10301.6|10296.6|10297.1|10292.1|31
1706087100000|2024-01-24 09:05:00|10297.8|10292.8|10292.6|10287.6|10298|10293|10291.8|10286.8|128
1706087400000|2024-01-24 09:10:00|10292.8|10287.8|10291.8|10286.8|10293.5|10288.5|10291|10286|48
1706087700000|2024-01-24 09:15:00|10291.6|10286.6|10287.6|10282.6|10291.8|10286.8|10287.3|10282.3|159
1706088000000|2024-01-24 09:20:00|10287.4|10282.4|10286.3|10281.3|10287.6|10282.6|10284.2|10279.2|67
1706088300000|2024-01-24 09:25:00|10286.2|10281.2|10287.6|10282.6|10288|10283|10286.2|10281.2|235
1706088600000|2024-01-24 09:30:00|10286.4|10281.4|10278.4|10273.4|10286.4|10281.4|10278.1|10273.1|216
1706088900000|2024-01-24 09:35:00|10278.3|10273.3|10271.2|10266.2|10278.7|10273.7|10270.6|10265.6|149
1706089200000|2024-01-24 09:40:00|10271.4|10266.4|10275.1|10270.1|10276|10271|10271.2|10266.2|71
1706089500000|2024-01-24 09:45:00|10274.9|10269.9|10273.1|10268.1|10275.6|10270.6|10273.1|10268.1|27
1706089800000|2024-01-24 09:50:00|10273.2|10268.2|10274.2|10269.2|10275.1|10270.1|10271.8|10266.8|20
1706090100000|2024-01-24 09:55:00|10274.3|10269.3|10275.2|10270.2|10275.4|10270.4|10271.9|10266.9|45
1706090400000|2024-01-24 10:00:00|10275.5|10270.5|10273.8|10268.8|10276.9|10271.9|10273.1|10268.1|19
1706090700000|2024-01-24 10:05:00|10273.9|10268.9|10274.7|10269.7|10275.1|10270.1|10272.9|10267.9|11
1706091000000|2024-01-24 10:10:00|10274.6|10269.6|10276.4|10271.4|10276.4|10271.4|10273.9|10268.9|12
1706091300000|2024-01-24 10:15:00|10276.6|10271.6|10279.4|10274.4|10279.6|10274.6|10275.8|10270.8|157
1706091600000|2024-01-24 10:20:00|10279.3|10274.3|10280.2|10275.2|10280.4|10275.4|10277|10272|53
1706091900000|2024-01-24 10:25:00|10280|10275|10280.8|10275.8|10282|10277|10279.5|10274.5|11
1706092200000|2024-01-24 10:30:00|10280.7|10275.7|10282.4|10277.4|10283.7|10278.7|10279.7|10274.7|30
1706092500000|2024-01-24 10:35:00|10282.5|10277.5|10282.4|10277.4|10283.2|10278.2|10281|10276|8
1706092800000|2024-01-24 10:40:00|10282.5|10277.5|10280.8|10275.8|10282.9|10277.9|10280.3|10275.3|8
1706093100000|2024-01-24 10:45:00|10280.9|10275.9|10279.2|10274.2|10281.2|10276.2|10278.9|10273.9|13
1706093400000|2024-01-24 10:50:00|10279.3|10274.3|10280.8|10275.8|10281.5|10276.5|10279|10274|11
1706093700000|2024-01-24 10:55:00|10280.6|10275.6|10279.4|10274.4|10282.3|10277.3|10278.5|10273.5|14
1706094000000|2024-01-24 11:00:00|10279.3|10274.3|10279.6|10274.6|10280.6|10275.6|10276.8|10271.8|17
1706094300000|2024-01-24 11:05:00|10279.9|10274.9|10282.9|10277.9|10282.9|10277.9|10279.8|10274.8|23
1706094600000|2024-01-24 11:10:00|10282.8|10277.8|10282.8|10277.8|10282.9|10277.9|10281.5|10276.5|3
1706094900000|2024-01-24 11:15:00|10282.6|10277.6|10281.8|10276.8|10282.9|10277.9|10281.3|10276.3|0
1706095200000|2024-01-24 11:20:00|10281.6|10276.6|10282.5|10277.5|10282.9|10277.9|10280.8|10275.8|11
1706095500000|2024-01-24 11:25:00|10282.7|10277.7|10280.8|10275.8|10282.9|10277.9|10280.5|10275.5|4
1706095800000|2024-01-24 11:30:00|10280.5|10275.5|10284.4|10279.4|10285|10280|10280.5|10275.5|42
1706096100000|2024-01-24 11:35:00|10284.2|10279.2|10283.8|10278.8|10284.2|10279.2|10282.1|10277.1|23
1706096400000|2024-01-24 11:40:00|10283.7|10278.7|10279.6|10274.6|10283.8|10278.8|10279.6|10274.6|6
1706096700000|2024-01-24 11:45:00|10279.4|10274.4|10281|10276|10281.9|10276.9|10278.6|10273.6|25
1706097000000|2024-01-24 11:50:00|10281.2|10276.2|10281.1|10276.1|10281.9|10276.9|10280.4|10275.4|93
1706097300000|2024-01-24 11:55:00|10281|10276|10283.9|10278.9|10284.7|10279.7|10281|10276|67
1706097600000|2024-01-24 12:00:00|10283.7|10278.7|10282.4|10277.4|10284.1|10279.1|10281.1|10276.1|11
1706097900000|2024-01-24 12:05:00|10282.5|10277.5|10284.9|10279.9|10285.1|10280.1|10282.4|10277.4|13
1706098200000|2024-01-24 12:10:00|10285|10280|10284|10279|10285|10280|10283|10278|13
1706098500000|2024-01-24 12:15:00|10284.2|10279.2|10282.9|10277.9|10285|10280|10281.6|10276.6|22
1706098800000|2024-01-24 12:20:00|10283.1|10278.1|10282.3|10277.3|10283.8|10278.8|10281.8|10276.8|3
1706099100000|2024-01-24 12:25:00|10282.4|10277.4|10286.9|10281.9|10287.5|10282.5|10282|10277|21
1706099400000|2024-01-24 12:30:00|10287.1|10282.1|10285|10280|10287.1|10282.1|10285|10280|20
1706099700000|2024-01-24 12:35:00|10284.8|10279.8|10281.4|10276.4|10285.2|10280.2|10280.9|10275.9|25
1706100000000|2024-01-24 12:40:00|10281.6|10276.6|10281.1|10276.1|10281.6|10276.6|10279|10274|45
1706100300000|2024-01-24 12:45:00|10281|10276|10280.6|10275.6|10281|10276|10278|10273|14
1706100600000|2024-01-24 12:50:00|10280.9|10275.9|10280.8|10275.8|10281.4|10276.4|10279.5|10274.5|55
1706100900000|2024-01-24 12:55:00|10280.7|10275.7|10281.2|10276.2|10281.2|10276.2|10278.3|10273.3|27
1706101200000|2024-01-24 13:00:00|10281.1|10276.1|10273.9|10268.9|10281.3|10276.3|10272.2|10267.2|198
1706101500000|2024-01-24 13:05:00|10273.8|10268.8|10272.2|10267.2|10273.8|10268.8|10270.5|10265.5|97
1706101800000|2024-01-24 13:10:00|10272.3|10267.3|10269.8|10264.8|10272.4|10267.4|10269.7|10264.7|52
1706102100000|2024-01-24 13:15:00|10269.7|10264.7|10268.9|10263.9|10271.2|10266.2|10268.1|10263.1|45
1706102400000|2024-01-24 13:20:00|10269|10264|10266.5|10261.5|10271.4|10266.4|10266.2|10261.2|430
1706102700000|2024-01-24 13:25:00|10266.6|10261.6|10263.1|10258.1|10269|10264|10261.7|10256.7|254
1706103000000|2024-01-24 13:30:00|10263|10258|10259.6|10254.6|10264.9|10259.9|10258.5|10253.5|407
1706103300000|2024-01-24 13:35:00|10259.5|10254.5|10263|10258|10264.4|10259.4|10258.8|10253.8|180
1706103600000|2024-01-24 13:40:00|10262.8|10257.8|10266.4|10261.4|10266.4|10261.4|10262.1|10257.1|52
1706103900000|2024-01-24 13:45:00|10266.2|10261.2|10259.5|10254.5|10266.5|10261.5|10259|10254|97
1706104200000|2024-01-24 13:50:00|10259.4|10254.4|10252.7|10247.7|10259.5|10254.5|10252.6|10247.6|158
1706104500000|2024-01-24 13:55:00|10252.6|10247.6|10251.6|10246.6|10254.6|10249.6|10249.6|10244.6|130
1706104800000|2024-01-24 14:00:00|10251.7|10246.7|10255.1|10250.1|10255.1|10250.1|10251.3|10246.3|248
1706105100000|2024-01-24 14:05:00|10255.2|10250.2|10254.9|10249.9|10257.6|10252.6|10253.7|10248.7|170
1706105400000|2024-01-24 14:10:00|10254.8|10249.8|10252.3|10247.3|10256.3|10251.3|10251.8|10246.8|159
1706105700000|2024-01-24 14:15:00|10252.1|10247.1|10248.6|10243.6|10252.2|10247.2|10248.3|10243.3|53
1706106000000|2024-01-24 14:20:00|10248.5|10243.5|10249.8|10244.8|10250.2|10245.2|10247.4|10242.4|73
1706106300000|2024-01-24 14:25:00|10249.6|10244.6|10245.9|10240.9|10249.8|10244.8|10245.8|10240.8|78
1706106600000|2024-01-24 14:30:00|10245.8|10240.8|10248.8|10243.8|10250.1|10245.1|10244.9|10239.9|107
1706106900000|2024-01-24 14:35:00|10248.6|10243.6|10252.3|10247.3|10253.2|10248.2|10248.1|10243.1|125
1706107200000|2024-01-24 14:40:00|10252.2|10247.2|10251.5|10246.5|10254.8|10249.8|10249.5|10244.5|91
1706107500000|2024-01-24 14:45:00|10251.4|10246.4|10270.2|10265.2|10273.8|10268.8|10251.4|10246.4|392
1706107800000|2024-01-24 14:50:00|10270.4|10265.4|10266.7|10261.7|10274.1|10269.1|10264.5|10259.5|281
1706108100000|2024-01-24 14:55:00|10266.4|10261.4|10272.6|10267.6|10274.4|10269.4|10266|10261|116
1706108400000|2024-01-24 15:00:00|10272.8|10267.8|10277.5|10272.5|10280.9|10275.9|10270.4|10265.4|185
1706108700000|2024-01-24 15:05:00|10277.6|10272.6|10275.7|10270.7|10280.2|10275.2|10273.8|10268.8|114
1706109000000|2024-01-24 15:10:00|10275.6|10270.6|10272.8|10267.8|10279.2|10274.2|10272.3|10267.3|136
1706109300000|2024-01-24 15:15:00|10272.7|10267.7|10269.1|10264.1|10272.8|10267.8|10268.2|10263.2|120
1706109600000|2024-01-24 15:20:00|10269.2|10264.2|10269.5|10264.5|10273.2|10268.2|10269.2|10264.2|91
1706109900000|2024-01-24 15:25:00|10269.6|10264.6|10268.2|10263.2|10271|10266|10266.7|10261.7|107
1706110200000|2024-01-24 15:30:00|10268.1|10263.1|10271.8|10266.8|10273.1|10268.1|10268.1|10263.1|70
1706110500000|2024-01-24 15:35:00|10271.9|10266.9|10274.9|10269.9|10278.1|10273.1|10271.9|10266.9|211
1706110800000|2024-01-24 15:40:00|10274.8|10269.8|10268.8|10263.8|10277.1|10272.1|10267.9|10262.9|70
1706111100000|2024-01-24 15:45:00|10268.9|10263.9|10272|10267|10274.8|10269.8|10267.9|10262.9|49
1706111400000|2024-01-24 15:50:00|10271.8|10266.8|10279.2|10274.2|10279.9|10274.9|10271.8|10266.8|105
1706111700000|2024-01-24 15:55:00|10279.1|10274.1|10273.1|10268.1|10279.6|10274.6|10272.6|10267.6|68
1706112000000|2024-01-24 16:00:00|10273.2|10268.2|10275.3|10270.3|10275.6|10270.6|10271.7|10266.7|56
1706112300000|2024-01-24 16:05:00|10275.4|10270.4|10281.5|10276.5|10282.6|10277.6|10275.3|10270.3|130
1706112600000|2024-01-24 16:10:00|10281.6|10276.6|10283|10278|10284.7|10279.7|10280.6|10275.6|74
1706112900000|2024-01-24 16:15:00|10283.2|10278.2|10277|10272|10284.1|10279.1|10276.6|10271.6|48
1706113200000|2024-01-24 16:20:00|10277.2|10272.2|10280.1|10275.1|10280.2|10275.2|10276.6|10271.6|33
1706113500000|2024-01-24 16:25:00|10279.8|10274.8|10276.6|10271.6|10279.9|10274.9|10273.9|10268.9|96
1706113800000|2024-01-24 16:30:00|10276.4|10271.4|10275.1|10270.1|10277.9|10272.9|10274.2|10269.2|50
1706114100000|2024-01-24 16:35:00|10274.9|10269.9|10275.9|10270.9|10276.7|10271.7|10274.9|10269.9|36
1706114400000|2024-01-24 16:40:00|10276|10271|10279.9|10274.9|10280.2|10275.2|10275.7|10270.7|149
1706114700000|2024-01-24 16:45:00|10280|10275|10282.6|10277.6|10282.7|10277.7|10279.6|10274.6|46
1706115000000|2024-01-24 16:50:00|10282.5|10277.5|10277|10272|10283|10278|10277|10272|18
1706115300000|2024-01-24 16:55:00|10277.1|10272.1|10276.6|10271.6|10278.3|10273.3|10275.8|10270.8|27
1706115600000|2024-01-24 17:00:00|10276.7|10271.7|10276.1|10271.1|10278.1|10273.1|10274.7|10269.7|88
1706115900000|2024-01-24 17:05:00|10276.2|10271.2|10276.8|10271.8|10280.1|10275.1|10276.2|10271.2|10
1706116200000|2024-01-24 17:10:00|10276.9|10271.9|10277.2|10272.2|10278.9|10273.9|10275.9|10270.9|27
1706116500000|2024-01-24 17:15:00|10277.3|10272.3|10280.1|10275.1|10280.6|10275.6|10277.1|10272.1|15
1706116800000|2024-01-24 17:20:00|10280.2|10275.2|10274.9|10269.9|10280.2|10275.2|10274.9|10269.9|17
1706117100000|2024-01-24 17:25:00|10274.8|10269.8|10274.1|10269.1|10275.4|10270.4|10273.5|10268.5|17
1706117400000|2024-01-24 17:30:00|10273.9|10268.9|10272.3|10267.3|10274.8|10269.8|10272.1|10267.1|120
1706117700000|2024-01-24 17:35:00|10271.9|10266.9|10274.3|10269.3|10274.6|10269.6|10271.8|10266.8|52
1706118000000|2024-01-24 17:40:00|10274.2|10269.2|10274.5|10269.5|10274.7|10269.7|10273.3|10268.3|121
1706118300000|2024-01-24 17:45:00|10274.6|10269.6|10272.9|10267.9|10275.8|10270.8|10272.8|10267.8|21
1706118600000|2024-01-24 17:50:00|10272.8|10267.8|10272.8|10267.8|10273.6|10268.6|10271.8|10266.8|29
1706118900000|2024-01-24 17:55:00|10273.2|10268.2|10272.8|10267.8|10273.5|10268.5|10270.3|10265.3|59
1706119200000|2024-01-24 18:00:00|10273.1|10268.1|10280.1|10275.1|10281.2|10276.2|10271.8|10266.8|260
1706119500000|2024-01-24 18:05:00|10280|10275|10280.2|10275.2|10282.3|10277.3|10279.2|10274.2|68
1706119800000|2024-01-24 18:10:00|10280.3|10275.3|10284|10279|10284.1|10279.1|10279.3|10274.3|94
1706120100000|2024-01-24 18:15:00|10284.1|10279.1|10283.3|10278.3|10284.6|10279.6|10282.7|10277.7|84
1706120400000|2024-01-24 18:20:00|10283.5|10278.5|10287.1|10282.1|10288.1|10283.1|10282.8|10277.8|54
1706120700000|2024-01-24 18:25:00|10287|10282|10284.5|10279.5|10287.6|10282.6|10280.8|10275.8|143
1706121000000|2024-01-24 18:30:00|10284.3|10279.3|10283.7|10278.7|10285.6|10280.6|10283.2|10278.2|70
1706121300000|2024-01-24 18:35:00|10283.4|10278.4|10287.7|10282.7|10287.7|10282.7|10282.2|10277.2|67
1706121600000|2024-01-24 18:40:00|10288|10283|10288.3|10283.3|10288.7|10283.7|10287|10282|42
1706121900000|2024-01-24 18:45:00|10288.5|10283.5|10288.8|10283.8|10289.1|10284.1|10287.3|10282.3|49
1706122200000|2024-01-24 18:50:00|10288.7|10283.7|10287.5|10282.5|10289|10284|10287.2|10282.2|20
1706122500000|2024-01-24 18:55:00|10287.6|10282.6|10287.6|10282.6|10288.1|10283.1|10286.2|10281.2|16
1706122800000|2024-01-24 19:00:00|10287.8|10282.8|10290.2|10285.2|10290.2|10285.2|10287.2|10282.2|30
1706123100000|2024-01-24 19:05:00|10290.1|10285.1|10290.6|10285.6|10290.6|10285.6|10289.3|10284.3|27
1706123400000|2024-01-24 19:10:00|10290.8|10285.8|10292.1|10287.1|10292.6|10287.6|10289.7|10284.7|48
1706123700000|2024-01-24 19:15:00|10292.2|10287.2|10294.1|10289.1|10294.1|10289.1|10291.7|10286.7|19
1706124000000|2024-01-24 19:20:00|10294.2|10289.2|10297.6|10292.6|10298.1|10293.1|10293.7|10288.7|80
1706124300000|2024-01-24 19:25:00|10297.5|10292.5|10294|10289|10297.6|10292.6|10293.6|10288.6|64
1706124600000|2024-01-24 19:30:00|10293.8|10288.8|10293.1|10288.1|10294.1|10289.1|10291.9|10286.9|91
1706124900000|2024-01-24 19:35:00|10293.3|10288.3|10293.3|10288.3|10294.6|10289.6|10292.7|10287.7|35
1706125200000|2024-01-24 19:40:00|10293.1|10288.1|10292.1|10287.1|10295.5|10290.5|10292.1|10287.1|39
1706125500000|2024-01-24 19:45:00|10292|10287|10291.6|10286.6|10293|10288|10291.2|10286.2|32
1706125800000|2024-01-24 19:50:00|10291.8|10286.8|10291.3|10286.3|10292.1|10287.1|10290.6|10285.6|56
1706126100000|2024-01-24 19:55:00|10291.2|10286.2|10292|10287|10293.1|10288.1|10291.2|10286.2|173
1706126400000|2024-01-24 20:00:00|10292.1|10287.1|10291.8|10286.8|10293|10288|10291.7|10286.7|73
1706126700000|2024-01-24 20:05:00|10291.6|10286.6|10290.6|10285.6|10291.6|10286.6|10289.7|10284.7|10
1706127000000|2024-01-24 20:10:00|10290.4|10285.4|10293.1|10288.1|10293.1|10288.1|10290.1|10285.1|16
1706127300000|2024-01-24 20:15:00|10293.2|10288.2|10294.3|10289.3|10295.6|10290.6|10293.1|10288.1|12
1706127600000|2024-01-24 20:20:00|10294.4|10289.4|10295.1|10290.1|10296.2|10291.2|10294.1|10289.1|76
1706127900000|2024-01-24 20:25:00|10295|10290|10295.4|10290.4|10296|10291|10294.1|10289.1|5
1706128200000|2024-01-24 20:30:00|10295.5|10290.5|10294.9|10289.9|10296.5|10291.5|10294.4|10289.4|70
1706128500000|2024-01-24 20:35:00|10295.1|10290.1|10294.8|10289.8|10295.3|10290.3|10294.3|10289.3|6
1706128800000|2024-01-24 20:40:00|10294.5|10289.5|10293.3|10288.3|10294.7|10289.7|10292.8|10287.8|5
1706129100000|2024-01-24 20:45:00|10293.4|10288.4|10295.3|10290.3|10295.6|10290.6|10293.4|10288.4|18
1706129400000|2024-01-24 20:50:00|10295.4|10290.4|10296.5|10291.5|10297.1|10292.1|10295.4|10290.4|161
1706129700000|2024-01-24 20:55:00|10296.4|10291.4|10298.5|10293.5|10299.1|10294.1|10295.5|10290.5|100
1706130000000|2024-01-24 21:00:00|10298.6|10293.6|10299.5|10294.5|10299.9|10294.9|10298.1|10293.1|17
1706130300000|2024-01-24 21:05:00|10299.6|10294.6|10299.1|10294.1|10300.1|10295.1|10299.1|10294.1|3
1706130600000|2024-01-24 21:10:00|10299|10294|10298.2|10293.2|10299|10294|10298|10293|8
1706130900000|2024-01-24 21:15:00|10298.4|10293.4|10298.5|10293.5|10299|10294|10298|10293|24
1706131200000|2024-01-24 21:20:00|10298.6|10293.6|10297.4|10292.4|10298.8|10293.8|10297.4|10292.4|16
1706131500000|2024-01-24 21:25:00|10297.5|10292.5|10297|10292|10297.6|10292.6|10297|10292|15
1706131800000|2024-01-24 21:30:00|10297.1|10292.1|10296.5|10291.5|10297.4|10292.4|10296.5|10291.5|7
1706132100000|2024-01-24 21:35:00|10296.6|10291.6|10296|10291|10296.6|10291.6|10295.9|10290.9|11
1706132400000|2024-01-24 21:40:00|10296.2|10291.2|10295.9|10290.9|10296.9|10291.9|10295.7|10290.7|2
1706132700000|2024-01-24 21:45:00|10295.8|10290.8|10295|10290|10295.9|10290.9|10294.9|10289.9|6
1706133000000|2024-01-24 21:50:00|10294.9|10289.9|10294.2|10289.2|10295|10290|10294.2|10289.2|2
1706133300000|2024-01-24 21:55:00|10293.9|10288.9|10293.7|10288.7|10294.7|10289.7|10293.7|10288.7|88
1706144400000|2024-01-25 01:00:00|10306.5|10301.5|10309.2|10304.2|10309.7|10304.7|10306.1|10301.1|100
1706144700000|2024-01-25 01:05:00|10309|10304|10307.8|10302.8|10309.4|10304.4|10306.9|10301.9|18
1706145000000|2024-01-25 01:10:00|10307.9|10302.9|10307.8|10302.8|10308.9|10303.9|10307.5|10302.5|18
1706145300000|2024-01-25 01:15:00|10307.9|10302.9|10308.7|10303.7|10309.8|10304.8|10307.9|10302.9|20
1706145600000|2024-01-25 01:20:00|10308.8|10303.8|10309.1|10304.1|10309.9|10304.9|10308.4|10303.4|3
1706145900000|2024-01-25 01:25:00|10309.2|10304.2|10308|10303|10309.3|10304.3|10307.4|10302.4|10
1706146200000|2024-01-25 01:30:00|10307.9|10302.9|10304.9|10299.9|10308.4|10303.4|10304.5|10299.5|27
1706146500000|2024-01-25 01:35:00|10305.1|10300.1|10305.6|10300.6|10305.9|10300.9|10304.2|10299.2|5
1706146800000|2024-01-25 01:40:00|10305.7|10300.7|10304.2|10299.2|10305.7|10300.7|10303.3|10298.3|4
1706147100000|2024-01-25 01:45:00|10304.3|10299.3|10305.4|10300.4|10306.1|10301.1|10303.7|10298.7|5
1706147400000|2024-01-25 01:50:00|10305.6|10300.6|10304.3|10299.3|10305.9|10300.9|10303.8|10298.8|4
1706147700000|2024-01-25 01:55:00|10304.1|10299.1|10302.8|10297.8|10304.3|10299.3|10301.3|10296.3|9
1706148000000|2024-01-25 02:00:00|10302.6|10297.6|10302.8|10297.8|10304.6|10299.6|10302.3|10297.3|3
1706148300000|2024-01-25 02:05:00|10302.6|10297.6|10301.2|10296.2|10302.6|10297.6|10300.1|10295.1|23
1706148600000|2024-01-25 02:10:00|10301.3|10296.3|10301.8|10296.8|10301.8|10296.8|10300.1|10295.1|7
1706148900000|2024-01-25 02:15:00|10301.6|10296.6|10301.8|10296.8|10303.1|10298.1|10300.9|10295.9|1
1706149200000|2024-01-25 02:20:00|10302.1|10297.1|10301.6|10296.6|10302.8|10297.8|10301.3|10296.3|9
1706149500000|2024-01-25 02:25:00|10301.7|10296.7|10300.6|10295.6|10302.1|10297.1|10300.6|10295.6|13
1706149800000|2024-01-25 02:30:00|10300.7|10295.7|10300.8|10295.8|10302.1|10297.1|10300.3|10295.3|3
1706150100000|2024-01-25 02:35:00|10300.6|10295.6|10302.8|10297.8|10302.8|10297.8|10300.3|10295.3|2
1706150400000|2024-01-25 02:40:00|10303|10298|10304.6|10299.6|10304.8|10299.8|10302.3|10297.3|2
1706150700000|2024-01-25 02:45:00|10304.4|10299.4|10304.3|10299.3|10305.3|10300.3|10304.1|10299.1|15
1706151000000|2024-01-25 02:50:00|10304.5|10299.5|10303.6|10298.6|10305.3|10300.3|10303.6|10298.6|4
1706151300000|2024-01-25 02:55:00|10303.8|10298.8|10303.1|10298.1|10303.8|10298.8|10302.8|10297.8|2
1706151600000|2024-01-25 03:00:00|10302.8|10297.8|10300.1|10295.1|10303.1|10298.1|10299.7|10294.7|30
1706151900000|2024-01-25 03:05:00|10299.7|10294.7|10299.6|10294.6|10299.7|10294.7|10297.8|10292.8|60
1706152200000|2024-01-25 03:10:00|10299.8|10294.8|10300.2|10295.2|10300.3|10295.3|10298.8|10293.8|6
1706152500000|2024-01-25 03:15:00|10300.3|10295.3|10300.3|10295.3|10301.3|10296.3|10300.1|10295.1|11
1706152800000|2024-01-25 03:20:00|10300.1|10295.1|10300.5|10295.5|10300.8|10295.8|10299.8|10294.8|3
1706153100000|2024-01-25 03:25:00|10300.7|10295.7|10300.5|10295.5|10301|10296|10300|10295|2
1706153400000|2024-01-25 03:30:00|10300.8|10295.8|10301.3|10296.3|10301.3|10296.3|10300|10295|3
1706153700000|2024-01-25 03:35:00|10301.2|10296.2|10301.3|10296.3|10302.3|10297.3|10300.8|10295.8|15
1706154000000|2024-01-25 03:40:00|10301|10296|10301.5|10296.5|10302|10297|10300.3|10295.3|2
1706154300000|2024-01-25 03:45:00|10301.8|10296.8|10301.3|10296.3|10301.8|10296.8|10300.5|10295.5|1
1706154600000|2024-01-25 03:50:00|10301.4|10296.4|10300.5|10295.5|10301.8|10296.8|10300.5|10295.5|0
1706154900000|2024-01-25 03:55:00|10300.4|10295.4|10301.5|10296.5|10301.8|10296.8|10300|10295|5
1706155200000|2024-01-25 04:00:00|10301.8|10296.8|10301|10296|10302|10297|10300.8|10295.8|2
1706155500000|2024-01-25 04:05:00|10301.2|10296.2|10301.3|10296.3|10301.9|10296.9|10300.8|10295.8|0
1706155800000|2024-01-25 04:10:00|10301.1|10296.1|10299.5|10294.5|10301.5|10296.5|10299.5|10294.5|0
1706156100000|2024-01-25 04:15:00|10299.8|10294.8|10299.5|10294.5|10300|10295|10298.8|10293.8|0
1706156400000|2024-01-25 04:20:00|10299.9|10294.9|10299.3|10294.3|10300|10295|10298.3|10293.3|5
1706156700000|2024-01-25 04:25:00|10299.5|10294.5|10299.5|10294.5|10299.8|10294.8|10299.4|10294.4|2
1706157000000|2024-01-25 04:30:00|10299.7|10294.7|10300.8|10295.8|10301.5|10296.5|10299.7|10294.7|11
1706157300000|2024-01-25 04:35:00|10300.9|10295.9|10302|10297|10302.3|10297.3|10300.9|10295.9|0
1706157600000|2024-01-25 04:40:00|10301.8|10296.8|10302.5|10297.5|10303|10298|10301.8|10296.8|0
1706157900000|2024-01-25 04:45:00|10302.7|10297.7|10303.7|10298.7|10303.7|10298.7|10302.7|10297.7|4
1706158200000|2024-01-25 04:50:00|10303.8|10298.8|10304.8|10299.8|10305|10300|10303.5|10298.5|10
1706158500000|2024-01-25 04:55:00|10304.6|10299.6|10304.3|10299.3|10304.6|10299.6|10303.8|10298.8|0
1706158800000|2024-01-25 05:00:00|10304.4|10299.4|10305|10300|10305|10300|10303.3|10298.3|16
1706159100000|2024-01-25 05:05:00|10304.8|10299.8|10303.9|10298.9|10305.3|10300.3|10303.8|10298.8|6
1706159400000|2024-01-25 05:10:00|10304|10299|10304.3|10299.3|10305|10300|10304|10299|2
1706159700000|2024-01-25 05:15:00|10304.4|10299.4|10303.8|10298.8|10304.5|10299.5|10303|10298|8
1706160000000|2024-01-25 05:20:00|10303.9|10298.9|10303.3|10298.3|10304.9|10299.9|10303|10298|7
1706160300000|2024-01-25 05:25:00|10302.5|10297.5|10303|10298|10303.5|10298.5|10302.5|10297.5|9
1706160600000|2024-01-25 05:30:00|10303.3|10298.3|10303.6|10298.6|10304.3|10299.3|10302.8|10297.8|21
1706160900000|2024-01-25 05:35:00|10303.5|10298.5|10303.5|10298.5|10304|10299|10303.3|10298.3|0
1706161200000|2024-01-25 05:40:00|10303.8|10298.8|10303.3|10298.3|10304|10299|10302.5|10297.5|0
1706161500000|2024-01-25 05:45:00|10303.4|10298.4|10303.5|10298.5|10304.3|10299.3|10302.9|10297.9|1
1706161800000|2024-01-25 05:50:00|10303.7|10298.7|10304.3|10299.3|10305|10300|10303.5|10298.5|0
1706162100000|2024-01-25 05:55:00|10304.4|10299.4|10303.4|10298.4|10305.8|10300.8|10303.3|10298.3|2
1706162400000|2024-01-25 06:00:00|10303.3|10298.3|10302.3|10297.3|10303.5|10298.5|10301.8|10296.8|6
1706162700000|2024-01-25 06:05:00|10302.4|10297.4|10303.3|10298.3|10303.5|10298.5|10301.5|10296.5|0
1706163000000|2024-01-25 06:10:00|10303.5|10298.5|10303|10298|10306|10301|10303|10298|4
1706163300000|2024-01-25 06:15:00|10303.3|10298.3|10303.3|10298.3|10304|10299|10302.8|10297.8|2
1706163600000|2024-01-25 06:20:00|10303.1|10298.1|10302.8|10297.8|10303.5|10298.5|10302.3|10297.3|4
1706163900000|2024-01-25 06:25:00|10302.6|10297.6|10300.3|10295.3|10303|10298|10300.3|10295.3|8
1706164200000|2024-01-25 06:30:00|10300.4|10295.4|10297.5|10292.5|10300.5|10295.5|10297.4|10292.4|16
1706164500000|2024-01-25 06:35:00|10297.6|10292.6|10296.9|10291.9|10298|10293|10295.9|10290.9|15
1706164800000|2024-01-25 06:40:00|10296.8|10291.8|10296.8|10291.8|10297.5|10292.5|10296.3|10291.3|8
1706165100000|2024-01-25 06:45:00|10296.9|10291.9|10297.7|10292.7|10298|10293|10295.9|10290.9|21
1706165400000|2024-01-25 06:50:00|10298|10293|10297.1|10292.1|10299.1|10294.1|10297.1|10292.1|4
1706165700000|2024-01-25 06:55:00|10297.2|10292.2|10295.9|10290.9|10297.5|10292.5|10295.9|10290.9|15
1706166000000|2024-01-25 07:00:00|10296|10291|10296.2|10291.2|10297.1|10292.1|10295.7|10290.7|18
1706166300000|2024-01-25 07:05:00|10296.4|10291.4|10295.2|10290.2|10296.7|10291.7|10294.7|10289.7|23
1706166600000|2024-01-25 07:10:00|10295.4|10290.4|10293.6|10288.6|10296|10291|10293.2|10288.2|13
1706166900000|2024-01-25 07:15:00|10293.7|10288.7|10294.2|10289.2|10294.7|10289.7|10292.2|10287.2|12
1706167200000|2024-01-25 07:20:00|10294.3|10289.3|10295.7|10290.7|10295.7|10290.7|10293.2|10288.2|9
1706167500000|2024-01-25 07:25:00|10295.5|10290.5|10293.5|10288.5|10295.7|10290.7|10293|10288|3
1706167800000|2024-01-25 07:30:00|10293.6|10288.6|10295.7|10290.7|10296.2|10291.2|10293.1|10288.1|5
1706168100000|2024-01-25 07:35:00|10295.5|10290.5|10295.6|10290.6|10297.2|10292.2|10294.7|10289.7|2
1706168400000|2024-01-25 07:40:00|10295.7|10290.7|10294.6|10289.6|10297.3|10292.3|10294.3|10289.3|6
1706168700000|2024-01-25 07:45:00|10294.7|10289.7|10294.5|10289.5|10295.7|10290.7|10294.1|10289.1|14
1706169000000|2024-01-25 07:50:00|10294.2|10289.2|10291.7|10286.7|10294.2|10289.2|10291.7|10286.7|10
1706169300000|2024-01-25 07:55:00|10291.6|10286.6|10293.3|10288.3|10294.5|10289.5|10291|10286|33
1706169600000|2024-01-25 08:00:00|10293.5|10288.5|10296.7|10291.7|10296.9|10291.9|10291.7|10286.7|42
1706169900000|2024-01-25 08:05:00|10296.3|10291.3|10292.1|10287.1|10297|10292|10291.2|10286.2|53
1706170200000|2024-01-25 08:10:00|10292.2|10287.2|10294.7|10289.7|10295.5|10290.5|10291.7|10286.7|5
1706170500000|2024-01-25 08:15:00|10295.1|10290.1|10299.6|10294.6|10299.8|10294.8|10294.2|10289.2|27
1706170800000|2024-01-25 08:20:00|10299.5|10294.5|10297.5|10292.5|10300.2|10295.2|10295.7|10290.7|38
1706171100000|2024-01-25 08:25:00|10297.7|10292.7|10294.7|10289.7|10298.2|10293.2|10294.3|10289.3|25
1706171400000|2024-01-25 08:30:00|10294.8|10289.8|10292.3|10287.3|10295.7|10290.7|10291.7|10286.7|26
1706171700000|2024-01-25 08:35:00|10292.5|10287.5|10290.3|10285.3|10293.2|10288.2|10289.3|10284.3|17
1706172000000|2024-01-25 08:40:00|10290.2|10285.2|10289.7|10284.7|10291.2|10286.2|10289.1|10284.1|9
1706172300000|2024-01-25 08:45:00|10289.6|10284.6|10290.3|10285.3|10292.7|10287.7|10289.2|10284.2|22
1706172600000|2024-01-25 08:50:00|10290.2|10285.2|10288.4|10283.4|10291.5|10286.5|10288.3|10283.3|18
1706172900000|2024-01-25 08:55:00|10288.1|10283.1|10288.2|10283.2|10288.7|10283.7|10286.4|10281.4|31
1706173200000|2024-01-25 09:00:00|10288.1|10283.1|10288.3|10283.3|10290.5|10285.5|10273.1|10268.1|57
1706173500000|2024-01-25 09:05:00|10288.2|10283.2|10290|10285|10291.2|10286.2|10287.2|10282.2|10
1706173800000|2024-01-25 09:10:00|10290.2|10285.2|10290.7|10285.7|10290.7|10285.7|10288.3|10283.3|6
1706174100000|2024-01-25 09:15:00|10290.9|10285.9|10288.2|10283.2|10291.4|10286.4|10288|10283|18
1706174400000|2024-01-25 09:20:00|10288.4|10283.4|10288.2|10283.2|10288.4|10283.4|10286|10281|18
1706174700000|2024-01-25 09:25:00|10288.4|10283.4|10289.9|10284.9|10290.7|10285.7|10287.7|10282.7|22
1706175000000|2024-01-25 09:30:00|10290|10285|10289.8|10284.8|10290.7|10285.7|10289.2|10284.2|31
1706175300000|2024-01-25 09:35:00|10289.7|10284.7|10286.3|10281.3|10290.2|10285.2|10286.2|10281.2|19
1706175600000|2024-01-25 09:40:00|10286.5|10281.5|10288.7|10283.7|10288.7|10283.7|10285.8|10280.8|7
1706175900000|2024-01-25 09:45:00|10288.8|10283.8|10288.8|10283.8|10289.8|10284.8|10287.7|10282.7|18
1706176200000|2024-01-25 09:50:00|10288.7|10283.7|10287.5|10282.5|10289.7|10284.7|10287.3|10282.3|1
1706176500000|2024-01-25 09:55:00|10287.7|10282.7|10287.6|10282.6|10287.7|10282.7|10284.8|10279.8|3
1706176800000|2024-01-25 10:00:00|10287.7|10282.7|10284.3|10279.3|10288.2|10283.2|10284.3|10279.3|4
1706177100000|2024-01-25 10:05:00|10284.5|10279.5|10284.8|10279.8|10286.7|10281.7|10284.3|10279.3|30
1706177400000|2024-01-25 10:10:00|10284.7|10279.7|10284.2|10279.2|10285.7|10280.7|10283.7|10278.7|37
1706177700000|2024-01-25 10:15:00|10284.3|10279.3|10287.3|10282.3|10287.7|10282.7|10283.4|10278.4|26
1706178000000|2024-01-25 10:20:00|10287.2|10282.2|10287.6|10282.6|10289.2|10284.2|10287.2|10282.2|15
1706178300000|2024-01-25 10:25:00|10287.7|10282.7|10286.7|10281.7|10288.1|10283.1|10286|10281|10
1706178600000|2024-01-25 10:30:00|10286.6|10281.6|10287.7|10282.7|10289.7|10284.7|10285.9|10280.9|95
1706178900000|2024-01-25 10:35:00|10287.9|10282.9|10285.4|10280.4|10287.9|10282.9|10285.2|10280.2|12
1706179200000|2024-01-25 10:40:00|10285.3|10280.3|10285.2|10280.2|10285.9|10280.9|10284.2|10279.2|15
1706179500000|2024-01-25 10:45:00|10285|10280|10287.5|10282.5|10288.2|10283.2|10284.3|10279.3|12
1706179800000|2024-01-25 10:50:00|10287.4|10282.4|10288.6|10283.6|10288.9|10283.9|10287.4|10282.4|20
1706180100000|2024-01-25 10:55:00|10288.7|10283.7|10288.6|10283.6|10289.2|10284.2|10287.8|10282.8|16
1706180400000|2024-01-25 11:00:00|10288.4|10283.4|10290.8|10285.8|10291.2|10286.2|10287.7|10282.7|16
1706180700000|2024-01-25 11:05:00|10290.7|10285.7|10289.9|10284.9|10291.2|10286.2|10289.2|10284.2|3
1706181000000|2024-01-25 11:10:00|10289.8|10284.8|10291.6|10286.6|10291.7|10286.7|10289.7|10284.7|9
1706181300000|2024-01-25 11:15:00|10291.7|10286.7|10291.2|10286.2|10291.9|10286.9|10290.3|10285.3|18
1706181600000|2024-01-25 11:20:00|10291.4|10286.4|10290.3|10285.3|10291.7|10286.7|10290.2|10285.2|32
1706181900000|2024-01-25 11:25:00|10290.2|10285.2|10292.2|10287.2|10292.7|10287.7|10290.2|10285.2|10
1706182200000|2024-01-25 11:30:00|10292.4|10287.4|10292.4|10287.4|10294.1|10289.1|10291.9|10286.9|32
1706182500000|2024-01-25 11:35:00|10292.3|10287.3|10293.4|10288.4|10293.7|10288.7|10291.7|10286.7|10
1706182800000|2024-01-25 11:40:00|10293.3|10288.3|10290.8|10285.8|10293.3|10288.3|10290.4|10285.4|4
1706183100000|2024-01-25 11:45:00|10290.7|10285.7|10288.8|10283.8|10290.9|10285.9|10288.7|10283.7|13
1706183400000|2024-01-25 11:50:00|10288.9|10283.9|10288.3|10283.3|10289.9|10284.9|10287.7|10282.7|11
1706183700000|2024-01-25 11:55:00|10288.2|10283.2|10287.7|10282.7|10289.2|10284.2|10287.3|10282.3|4
1706184000000|2024-01-25 12:00:00|10287.5|10282.5|10288.7|10283.7|10289.7|10284.7|10287.1|10282.1|15
1706184300000|2024-01-25 12:05:00|10288.9|10283.9|10290.9|10285.9|10290.9|10285.9|10287.8|10282.8|8
1706184600000|2024-01-25 12:10:00|10290.8|10285.8|10291.3|10286.3|10291.6|10286.6|10289.9|10284.9|8
1706184900000|2024-01-25 12:15:00|10291.2|10286.2|10292.8|10287.8|10293.2|10288.2|10291.2|10286.2|8
1706185200000|2024-01-25 12:20:00|10292.9|10287.9|10294.9|10289.9|10294.9|10289.9|10291.9|10286.9|13
1706185500000|2024-01-25 12:25:00|10294.8|10289.8|10294.6|10289.6|10297.1|10292.1|10294.3|10289.3|25
1706185800000|2024-01-25 12:30:00|10294.7|10289.7|10293.4|10288.4|10295.2|10290.2|10292.8|10287.8|34
1706186100000|2024-01-25 12:35:00|10293.6|10288.6|10290.7|10285.7|10294.2|10289.2|10290.6|10285.6|7
1706186400000|2024-01-25 12:40:00|10291.2|10286.2|10291.6|10286.6|10291.8|10286.8|10290.1|10285.1|38
1706186700000|2024-01-25 12:45:00|10291.7|10286.7|10292.6|10287.6|10294.3|10289.3|10291.2|10286.2|24
1706187000000|2024-01-25 12:50:00|10292.9|10287.9|10293.1|10288.1|10293.7|10288.7|10292.2|10287.2|18
1706187300000|2024-01-25 12:55:00|10293.3|10288.3|10295.3|10290.3|10296.9|10291.9|10293.2|10288.2|47
1706187600000|2024-01-25 13:00:00|10295.4|10290.4|10292.2|10287.2|10295.4|10290.4|10292.2|10287.2|49
1706187900000|2024-01-25 13:05:00|10291.9|10286.9|10289.7|10284.7|10292.9|10287.9|10289.4|10284.4|36
1706188200000|2024-01-25 13:10:00|10289.6|10284.6|10296.7|10291.7|10296.7|10291.7|10288.7|10283.7|20
1706188500000|2024-01-25 13:15:00|10296.8|10291.8|10288.8|10283.8|10297|10292|10282.7|10277.7|78
1706188800000|2024-01-25 13:20:00|10289.1|10284.1|10294.8|10289.8|10295.5|10290.5|10289.1|10284.1|131
1706189100000|2024-01-25 13:25:00|10294.5|10289.5|10299.8|10290.8|10299.8|10291.6|10291.7|10286.7|47
1706189400000|2024-01-25 13:30:00|10300.2|10291.2|10286.6|10281.6|10311.4|10306.4|10282.3|10277.3|468
1706189700000|2024-01-25 13:35:00|10286.8|10281.8|10287.4|10282.4|10289.5|10284.5|10280.3|10275.3|259
1706190000000|2024-01-25 13:40:00|10287.3|10282.3|10288.5|10283.5|10289.4|10284.4|10282|10277|159
1706190300000|2024-01-25 13:45:00|10288.8|10283.8|10293.2|10288.2|10293.4|10288.4|10283.9|10278.9|102
1706190600000|2024-01-25 13:50:00|10293|10288|10300.5|10295.5|10300.5|10295.5|10288.4|10283.4|204
1706190900000|2024-01-25 13:55:00|10300.4|10295.4|10293.5|10288.5|10302.3|10297.3|10292|10287|245
1706191200000|2024-01-25 14:00:00|10293.6|10288.6|10303.7|10298.7|10304.6|10299.6|10293.3|10288.3|231
1706191500000|2024-01-25 14:05:00|10303.5|10298.5|10305.6|10300.6|10308.8|10303.8|10302.3|10297.3|99
1706191800000|2024-01-25 14:10:00|10305.4|10300.4|10300.6|10295.6|10308.2|10303.2|10297.4|10292.4|120
1706192100000|2024-01-25 14:15:00|10300.4|10295.4|10305.2|10300.2|10308.3|10303.3|10300|10295|86
1706192400000|2024-01-25 14:20:00|10305.4|10300.4|10299.3|10294.3|10306.8|10301.8|10298.6|10293.6|131
1706192700000|2024-01-25 14:25:00|10299.5|10294.5|10299.8|10294.8|10302.2|10297.2|10295.6|10290.6|59
1706193000000|2024-01-25 14:30:00|10299.9|10294.9|10305.1|10300.1|10313.6|10308.6|10299.8|10294.8|333
1706193300000|2024-01-25 14:35:00|10305.3|10300.3|10306.3|10301.3|10308.1|10303.1|10303.8|10298.8|120
1706193600000|2024-01-25 14:40:00|10306.1|10301.1|10309.8|10304.8|10313.7|10308.7|10304.7|10299.7|109
1706193900000|2024-01-25 14:45:00|10309.7|10304.7|10311.5|10306.5|10314.2|10309.2|10308.2|10303.2|171
1706194200000|2024-01-25 14:50:00|10311.7|10306.7|10305.8|10300.8|10312.7|10307.7|10305.7|10300.7|128
1706194500000|2024-01-25 14:55:00|10306.1|10301.1|10307.3|10302.3|10307.9|10302.9|10303.7|10298.7|42
1706194800000|2024-01-25 15:00:00|10307.2|10302.2|10308.8|10303.8|10310.8|10305.8|10304.6|10299.6|141
1706195100000|2024-01-25 15:05:00|10308.9|10303.9|10310.4|10305.4|10316.3|10311.3|10307.4|10302.4|86
1706195400000|2024-01-25 15:10:00|10310.3|10305.3|10313.8|10308.8|10315.1|10310.1|10309.9|10304.9|62
1706195700000|2024-01-25 15:15:00|10313.7|10308.7|10316.1|10311.1|10319.6|10314.6|10311.8|10306.8|78
1706196000000|2024-01-25 15:20:00|10315.9|10310.9|10314.4|10309.4|10315.9|10310.9|10308.8|10303.8|102
1706196300000|2024-01-25 15:25:00|10314.3|10309.3|10316.3|10311.3|10318.6|10313.6|10311.2|10306.2|90
1706196600000|2024-01-25 15:30:00|10316.5|10311.5|10323.3|10318.3|10324.7|10319.7|10315.7|10310.7|122
1706196900000|2024-01-25 15:35:00|10323.2|10318.2|10323.9|10318.9|10327.1|10322.1|10321.2|10316.2|141
1706197200000|2024-01-25 15:40:00|10324.1|10319.1|10322.4|10317.4|10325.7|10320.7|10321.8|10316.8|70
1706197500000|2024-01-25 15:45:00|10322.6|10317.6|10326.8|10321.8|10327.6|10322.6|10322.2|10317.2|145
1706197800000|2024-01-25 15:50:00|10327.2|10322.2|10326.6|10321.6|10329.2|10324.2|10326.3|10321.3|108
1706198100000|2024-01-25 15:55:00|10326.7|10321.7|10327.8|10322.8|10329.2|10324.2|10326.2|10321.2|24
1706198400000|2024-01-25 16:00:00|10327.9|10322.9|10331.7|10326.7|10333.3|10328.3|10327.6|10322.6|59
1706198700000|2024-01-25 16:05:00|10331.8|10326.8|10331.7|10326.7|10332.2|10327.2|10327.2|10322.2|61
1706199000000|2024-01-25 16:10:00|10331.8|10326.8|10325.8|10320.8|10333.6|10328.6|10325.6|10320.6|133
1706199300000|2024-01-25 16:15:00|10325.7|10320.7|10322.3|10317.3|10325.9|10320.9|10321.8|10316.8|71
1706199600000|2024-01-25 16:20:00|10322.4|10317.4|10325|10320|10326.7|10321.7|10322.4|10317.4|76
1706199900000|2024-01-25 16:25:00|10324.9|10319.9|10325.4|10320.4|10326.7|10321.7|10324.8|10319.8|60
1706200200000|2024-01-25 16:30:00|10325.3|10320.3|10326.1|10321.1|10328.3|10323.3|10325.2|10320.2|71
1706200500000|2024-01-25 16:35:00|10326.2|10321.2|10327.1|10322.1|10328.2|10323.2|10324.3|10319.3|47
1706200800000|2024-01-25 16:40:00|10327.2|10322.2|10327.8|10322.8|10328.8|10323.8|10326.1|10321.1|51
1706201100000|2024-01-25 16:45:00|10328|10323|10327.8|10322.8|10328.1|10323.1|10325.7|10320.7|49
1706201400000|2024-01-25 16:50:00|10327.7|10322.7|10326.2|10321.2|10328.2|10323.2|10325.8|10320.8|22
1706201700000|2024-01-25 16:55:00|10326.4|10321.4|10326.3|10321.3|10328.7|10323.7|10325.7|10320.7|129
1706202000000|2024-01-25 17:00:00|10326.2|10321.2|10326.6|10321.6|10327.7|10322.7|10325.3|10320.3|109
1706202300000|2024-01-25 17:05:00|10326.7|10321.7|10329.8|10324.8|10330.7|10325.7|10326.2|10321.2|102
1706202600000|2024-01-25 17:10:00|10329.7|10324.7|10326.1|10321.1|10330.2|10325.2|10324.9|10319.9|19
1706202900000|2024-01-25 17:15:00|10326.2|10321.2|10316.3|10311.3|10326.2|10321.2|10315.8|10310.8|143
1706203200000|2024-01-25 17:20:00|10316.4|10311.4|10319.7|10314.7|10320.8|10315.8|10316.3|10311.3|32
1706203500000|2024-01-25 17:25:00|10319.8|10314.8|10321.3|10316.3|10321.8|10316.8|10317.9|10312.9|21
1706203800000|2024-01-25 17:30:00|10321|10316|10326.7|10321.7|10327.7|10322.7|10320.8|10315.8|50
1706204100000|2024-01-25 17:35:00|10326.8|10321.8|10330.9|10325.9|10331.7|10326.7|10326.8|10321.8|62
1706204400000|2024-01-25 17:40:00|10331.1|10326.1|10331.8|10326.8|10333.6|10328.6|10329.9|10324.9|108
1706204700000|2024-01-25 17:45:00|10331.6|10326.6|10331.7|10326.7|10332.9|10327.9|10329.8|10324.8|16
1706205000000|2024-01-25 17:50:00|10331.8|10326.8|10329.7|10324.7|10332.8|10327.8|10329.7|10324.7|72
1706205300000|2024-01-25 17:55:00|10329.5|10324.5|10327.7|10322.7|10329.7|10324.7|10326.3|10321.3|60
1706205600000|2024-01-25 18:00:00|10327.8|10322.8|10324.3|10319.3|10329.3|10324.3|10320.9|10315.9|130
1706205900000|2024-01-25 18:05:00|10324|10319|10321|10316|10324.9|10319.9|10318.8|10313.8|41
1706206200000|2024-01-25 18:10:00|10320.9|10315.9|10321.5|10316.5|10321.7|10316.7|10319.3|10314.3|15
1706206500000|2024-01-25 18:15:00|10321.7|10316.7|10329.4|10324.4|10329.4|10324.4|10321.5|10316.5|62
1706206800000|2024-01-25 18:20:00|10329.6|10324.6|10327.9|10322.9|10329.6|10324.6|10326.4|10321.4|33
1706207100000|2024-01-25 18:25:00|10327.8|10322.8|10323.3|10318.3|10327.9|10322.9|10322.8|10317.8|178
1706207400000|2024-01-25 18:30:00|10323.5|10318.5|10324.4|10319.4|10324.4|10319.4|10323|10318|27
1706207700000|2024-01-25 18:35:00|10324.5|10319.5|10326.4|10321.4|10328.3|10323.3|10324.4|10319.4|55
1706208000000|2024-01-25 18:40:00|10326.3|10321.3|10326.3|10321.3|10327.3|10322.3|10325.1|10320.1|10
1706208300000|2024-01-25 18:45:00|10326.1|10321.1|10325.6|10320.6|10326.9|10321.9|10325.1|10320.1|64
1706208600000|2024-01-25 18:50:00|10325.5|10320.5|10326.2|10321.2|10327.2|10322.2|10324.5|10319.5|44
1706208900000|2024-01-25 18:55:00|10326.1|10321.1|10331.7|10326.7|10332.2|10327.2|10326.1|10321.1|96
1706209200000|2024-01-25 19:00:00|10331.9|10326.9|10335.2|10330.2|10335.6|10330.6|10331.7|10326.7|55
1706209500000|2024-01-25 19:05:00|10335.4|10330.4|10336|10331|10336.2|10331.2|10334.7|10329.7|24
1706209800000|2024-01-25 19:10:00|10335.8|10330.8|10333.1|10328.1|10336|10331|10330.2|10325.2|71
1706210100000|2024-01-25 19:15:00|10333|10328|10332.7|10327.7|10333.4|10328.4|10331.7|10326.7|24
1706210400000|2024-01-25 19:20:00|10332.9|10327.9|10336|10331|10337.2|10332.2|10332.7|10327.7|78
1706210700000|2024-01-25 19:25:00|10336.1|10331.1|10332|10327|10336.2|10331.2|10331.2|10326.2|12
1706211000000|2024-01-25 19:30:00|10332.2|10327.2|10329|10324|10333.2|10328.2|10329|10324|10
1706211300000|2024-01-25 19:35:00|10328.8|10323.8|10327.7|10322.7|10329.9|10324.9|10326.8|10321.8|30
1706211600000|2024-01-25 19:40:00|10327.6|10322.6|10328.6|10323.6|10329.6|10324.6|10327.2|10322.2|19
1706211900000|2024-01-25 19:45:00|10328.5|10323.5|10327.7|10322.7|10329.2|10324.2|10327.1|10322.1|5
1706212200000|2024-01-25 19:50:00|10327.9|10322.9|10326.2|10321.2|10328.7|10323.7|10326.2|10321.2|60
1706212500000|2024-01-25 19:55:00|10326.1|10321.1|10325.8|10320.8|10326.2|10321.2|10324.7|10319.7|46
1706212800000|2024-01-25 20:00:00|10326|10321|10325.7|10320.7|10326.7|10321.7|10324.8|10319.8|42
1706213100000|2024-01-25 20:05:00|10325.8|10320.8|10326.7|10321.7|10327.7|10322.7|10325.5|10320.5|34
1706213400000|2024-01-25 20:10:00|10326.9|10321.9|10326.7|10321.7|10327.2|10322.2|10325.2|10320.2|9
1706213700000|2024-01-25 20:15:00|10326.9|10321.9|10326.7|10321.7|10328.4|10323.4|10326.7|10321.7|30
1706214000000|2024-01-25 20:20:00|10326.6|10321.6|10327.6|10322.6|10327.6|10322.6|10326.2|10321.2|8
1706214300000|2024-01-25 20:25:00|10327.7|10322.7|10327.3|10322.3|10327.9|10322.9|10327|10322|6
1706214600000|2024-01-25 20:30:00|10327.2|10322.2|10326.2|10321.2|10327.7|10322.7|10325.5|10320.5|16
1706214900000|2024-01-25 20:35:00|10326.4|10321.4|10324.8|10319.8|10326.6|10321.6|10324.8|10319.8|4
1706215200000|2024-01-25 20:40:00|10325|10320|10324.2|10319.2|10325.2|10320.2|10323.7|10318.7|6
1706215500000|2024-01-25 20:45:00|10324.4|10319.4|10323.4|10318.4|10324.6|10319.6|10323.2|10318.2|25
1706215800000|2024-01-25 20:50:00|10323.2|10318.2|10322.6|10317.6|10323.2|10318.2|10321.6|10316.6|34
1706216100000|2024-01-25 20:55:00|10322.7|10317.7|10322|10317|10323.2|10318.2|10321.8|10316.8|33
1706216400000|2024-01-25 21:00:00|10321.9|10316.9|10321.5|10316.5|10322.5|10317.5|10321.3|10316.3|36
1706216700000|2024-01-25 21:05:00|10321.6|10316.6|10321.1|10316.1|10321.7|10316.7|10320.7|10315.7|0
1706217000000|2024-01-25 21:10:00|10321.2|10316.2|10321.2|10316.2|10321.2|10316.2|10320.7|10315.7|2
1706217300000|2024-01-25 21:15:00|10321.1|10316.1|10320.4|10315.4|10321.1|10316.1|10320.2|10315.2|9
1706217600000|2024-01-25 21:20:00|10320.2|10315.2|10320.2|10315.2|10320.4|10315.4|10319.8|10314.8|7
1706217900000|2024-01-25 21:25:00|10320.4|10315.4|10318.2|10313.2|10320.4|10315.4|10318.2|10313.2|37
1706218200000|2024-01-25 21:30:00|10318.1|10313.1|10318|10313|10318.2|10313.2|10317.8|10312.8|7
1706218500000|2024-01-25 21:35:00|10317.8|10312.8|10318.2|10313.2|10318.5|10313.5|10317.8|10312.8|12
1706218800000|2024-01-25 21:40:00|10317.8|10312.8|10317.2|10312.2|10318|10313|10317.2|10312.2|2
1706219100000|2024-01-25 21:45:00|10317.3|10312.3|10317.3|10312.3|10317.6|10312.6|10317.2|10312.2|6
1706219400000|2024-01-25 21:50:00|10317.2|10312.2|10316.3|10311.3|10317.3|10312.3|10315.8|10310.8|10
1706219700000|2024-01-25 21:55:00|10316.2|10311.2|10322|10313|10322|10314.2|10316.2|10311.2|47
1706220000000|2024-01-25 22:00:00|10325.1|10316.1|10325.1|10316.1|10325.1|10316.1|10325.1|10316.1|0
1706230800000|2024-01-26 01:00:00|10321.5|10316.5|10320.8|10315.8|10322.5|10317.5|10320.4|10315.4|30
1706231100000|2024-01-26 01:05:00|10320.7|10315.7|10321.3|10316.3|10321.5|10316.5|10319.9|10314.9|8
1706231400000|2024-01-26 01:10:00|10321.5|10316.5|10322|10317|10322.5|10317.5|10320.8|10315.8|19
1706231700000|2024-01-26 01:15:00|10321.9|10316.9|10319.5|10314.5|10322.5|10317.5|10319|10314|10
1706232000000|2024-01-26 01:20:00|10319.4|10314.4|10317.9|10312.9|10319.4|10314.4|10316.8|10311.8|23
1706232300000|2024-01-26 01:25:00|10317.8|10312.8|10318.1|10313.1|10318.3|10313.3|10317.1|10312.1|15
1706232600000|2024-01-26 01:30:00|10318|10313|10319.5|10314.5|10319.7|10314.7|10318|10313|24
1706232900000|2024-01-26 01:35:00|10319.4|10314.4|10316.8|10311.8|10319.4|10314.4|10316.1|10311.1|3
1706233200000|2024-01-26 01:40:00|10316.5|10311.5|10318.3|10313.3|10318.5|10313.5|10316.3|10311.3|16
1706233500000|2024-01-26 01:45:00|10318.1|10313.1|10317.5|10312.5|10318.3|10313.3|10315.9|10310.9|16
1706233800000|2024-01-26 01:50:00|10317.4|10312.4|10316.1|10311.1|10317.7|10312.7|10315.5|10310.5|9
1706234100000|2024-01-26 01:55:00|10316.3|10311.3|10317.3|10312.3|10317.3|10312.3|10316|10311|6
1706234400000|2024-01-26 02:00:00|10317.1|10312.1|10316.4|10311.4|10318|10313|10315.7|10310.7|5
1706234700000|2024-01-26 02:05:00|10316.2|10311.2|10316.7|10311.7|10317.1|10312.1|10315.5|10310.5|3
1706235000000|2024-01-26 02:10:00|10316.5|10311.5|10316.1|10311.1|10317.4|10312.4|10315.2|10310.2|17
1706235300000|2024-01-26 02:15:00|10316.2|10311.2|10315|10310|10316.4|10311.4|10315|10310|9
1706235600000|2024-01-26 02:20:00|10314.7|10309.7|10315.2|10310.2|10315.5|10310.5|10313.7|10308.7|26
1706235900000|2024-01-26 02:25:00|10315.4|10310.4|10315.2|10310.2|10315.6|10310.6|10314.3|10309.3|7
1706236200000|2024-01-26 02:30:00|10315.1|10310.1|10314.2|10309.2|10315.5|10310.5|10313.5|10308.5|10
1706236500000|2024-01-26 02:35:00|10314.1|10309.1|10314.7|10309.7|10315.2|10310.2|10313.5|10308.5|4
1706236800000|2024-01-26 02:40:00|10314.9|10309.9|10315.4|10310.4|10315.4|10310.4|10314.7|10309.7|14
1706237100000|2024-01-26 02:45:00|10315.2|10310.2|10316.7|10311.7|10317.4|10312.4|10315|10310|2
1706237400000|2024-01-26 02:50:00|10316.5|10311.5|10317.5|10312.5|10317.5|10312.5|10316.4|10311.4|5
1706237700000|2024-01-26 02:55:00|10317.4|10312.4|10317.8|10312.8|10317.8|10312.8|10317.2|10312.2|0
1706238000000|2024-01-26 03:00:00|10317.6|10312.6|10315.5|10310.5|10318.1|10313.1|10315.4|10310.4|5
1706238300000|2024-01-26 03:05:00|10315.4|10310.4|10316.4|10311.4|10316.5|10311.5|10314.4|10309.4|7
1706238600000|2024-01-26 03:10:00|10316.2|10311.2|10316.2|10311.2|10316.5|10311.5|10315.5|10310.5|2
1706238900000|2024-01-26 03:15:00|10316.4|10311.4|10316.7|10311.7|10317.5|10312.5|10316.2|10311.2|1
1706239200000|2024-01-26 03:20:00|10316.5|10311.5|10316.2|10311.2|10317.4|10312.4|10316.2|10311.2|1
1706239500000|2024-01-26 03:25:00|10316.4|10311.4|10316.6|10311.6|10316.7|10311.7|10316.2|10311.2|5
1706239800000|2024-01-26 03:30:00|10316.5|10311.5|10316.2|10311.2|10317.2|10312.2|10316.2|10311.2|0
1706240100000|2024-01-26 03:35:00|10316.1|10311.1|10316.1|10311.1|10316.2|10311.2|10315.8|10310.8|0
1706240400000|2024-01-26 03:40:00|10316.2|10311.2|10316.4|10311.4|10317.5|10312.5|10315.9|10310.9|2
1706240700000|2024-01-26 03:45:00|10316.2|10311.2|10317.1|10312.1|10317.2|10312.2|10316.2|10311.2|1
1706241000000|2024-01-26 03:50:00|10317.2|10312.2|10317.8|10312.8|10318|10313|10316.9|10311.9|1
1706241300000|2024-01-26 03:55:00|10317.6|10312.6|10317.5|10312.5|10318.1|10313.1|10317.3|10312.3|1
1706241600000|2024-01-26 04:00:00|10317.3|10312.3|10318.1|10313.1|10318.1|10313.1|10317.3|10312.3|5
1706241900000|2024-01-26 04:05:00|10318|10313|10318.3|10313.3|10318.5|10313.5|10317.6|10312.6|12
1706242200000|2024-01-26 04:10:00|10318.4|10313.4|10319.8|10314.8|10319.9|10314.9|10318.1|10313.1|4
1706242500000|2024-01-26 04:15:00|10319.6|10314.6|10319.1|10314.1|10319.6|10314.6|10318.9|10313.9|10
1706242800000|2024-01-26 04:20:00|10319.3|10314.3|10319.1|10314.1|10319.7|10314.7|10318.9|10313.9|2
1706243100000|2024-01-26 04:25:00|10319|10314|10319|10314|10319.3|10314.3|10318.7|10313.7|5
1706243400000|2024-01-26 04:30:00|10318.9|10313.9|10319.5|10314.5|10319.6|10314.6|10318.7|10313.7|4
1706243700000|2024-01-26 04:35:00|10319.6|10314.6|10320.1|10315.1|10320.6|10315.6|10319.1|10314.1|2
1706244000000|2024-01-26 04:40:00|10320.3|10315.3|10322.4|10317.4|10322.7|10317.7|10320.3|10315.3|10
1706244300000|2024-01-26 04:45:00|10322.2|10317.2|10323.2|10318.2|10324.1|10319.1|10322.2|10317.2|49
1706244600000|2024-01-26 04:50:00|10323.1|10318.1|10323|10318|10323.2|10318.2|10322.3|10317.3|5
1706244900000|2024-01-26 04:55:00|10323.2|10318.2|10323.2|10318.2|10323.3|10318.3|10322.6|10317.6|1
1706245200000|2024-01-26 05:00:00|10323.3|10318.3|10323.5|10318.5|10323.6|10318.6|10322.5|10317.5|35
1706245500000|2024-01-26 05:05:00|10323.8|10318.8|10322.2|10317.2|10324.1|10319.1|10322.2|10317.2|12
1706245800000|2024-01-26 05:10:00|10322.3|10317.3|10321.6|10316.6|10322.3|10317.3|10321.5|10316.5|7
1706246100000|2024-01-26 05:15:00|10321.5|10316.5|10322.2|10317.2|10322.2|10317.2|10321.2|10316.2|8
1706246400000|2024-01-26 05:20:00|10322|10317|10322.7|10317.7|10323.1|10318.1|10321.8|10316.8|1
1706246700000|2024-01-26 05:25:00|10322.6|10317.6|10322.4|10317.4|10322.8|10317.8|10322.2|10317.2|20
1706247000000|2024-01-26 05:30:00|10322.3|10317.3|10321.8|10316.8|10323.2|10318.2|10321.7|10316.7|14
1706247300000|2024-01-26 05:35:00|10321.9|10316.9|10321.2|10316.2|10322.1|10317.1|10318.8|10313.8|40
1706247600000|2024-01-26 05:40:00|10321.3|10316.3|10319.8|10314.8|10321.3|10316.3|10319.6|10314.6|6
1706247900000|2024-01-26 05:45:00|10319.7|10314.7|10320.1|10315.1|10320.4|10315.4|10319.2|10314.2|3
1706248200000|2024-01-26 05:50:00|10319.9|10314.9|10319.3|10314.3|10320.2|10315.2|10319.2|10314.2|4
1706248500000|2024-01-26 05:55:00|10319.2|10314.2|10320.3|10315.3|10320.5|10315.5|10318.7|10313.7|7
1706248800000|2024-01-26 06:00:00|10320.2|10315.2|10321.6|10316.6|10322.6|10317.6|10320|10315|18
1706249100000|2024-01-26 06:05:00|10321.7|10316.7|10324.3|10319.3|10325.2|10320.2|10321.2|10316.2|6
1706249400000|2024-01-26 06:10:00|10324.2|10319.2|10325|10320|10325.7|10320.7|10324.2|10319.2|23
1706249700000|2024-01-26 06:15:00|10324.8|10319.8|10324|10319|10325.7|10320.7|10323.4|10318.4|8
1706250000000|2024-01-26 06:20:00|10323.8|10318.8|10323.7|10318.7|10324.6|10319.6|10322.9|10317.9|3
1706250300000|2024-01-26 06:25:00|10323.8|10318.8|10324.3|10319.3|10324.6|10319.6|10323.7|10318.7|4
1706250600000|2024-01-26 06:30:00|10324.2|10319.2|10327.7|10322.7|10328.2|10323.2|10324.2|10319.2|14
1706250900000|2024-01-26 06:35:00|10327.5|10322.5|10327.7|10322.7|10328.1|10323.1|10326|10321|6
1706251200000|2024-01-26 06:40:00|10328.2|10323.2|10329.1|10324.1|10329.9|10324.9|10327.5|10322.5|26
1706251500000|2024-01-26 06:45:00|10329.2|10324.2|10329.1|10324.1|10329.6|10324.6|10326.8|10321.8|14
1706251800000|2024-01-26 06:50:00|10329.2|10324.2|10329.3|10324.3|10330.2|10325.2|10329|10324|12
1706252100000|2024-01-26 06:55:00|10329.2|10324.2|10329.3|10324.3|10329.7|10324.7|10328.2|10323.2|7
1706252400000|2024-01-26 07:00:00|10329.2|10324.2|10330.4|10325.4|10331.3|10326.3|10328.9|10323.9|50
1706252700000|2024-01-26 07:05:00|10330.2|10325.2|10330.3|10325.3|10331.2|10326.2|10330.2|10325.2|33
1706253000000|2024-01-26 07:10:00|10330.2|10325.2|10333.8|10328.8|10334|10329|10330.2|10325.2|86
1706253300000|2024-01-26 07:15:00|10333.7|10328.7|10340.2|10335.2|10340.3|10335.3|10333.2|10328.2|84
1706253600000|2024-01-26 07:20:00|10340.1|10335.1|10337.5|10332.5|10340.5|10335.5|10337.2|10332.2|11
1706253900000|2024-01-26 07:25:00|10337.3|10332.3|10338.4|10333.4|10339|10334|10336.2|10331.2|27
1706254200000|2024-01-26 07:30:00|10338.6|10333.6|10339.2|10334.2|10339.4|10334.4|10337.8|10332.8|22
1706254500000|2024-01-26 07:35:00|10338.9|10333.9|10335.6|10330.6|10339.4|10334.4|10335.6|10330.6|27
1706254800000|2024-01-26 07:40:00|10335.8|10330.8|10339.4|10334.4|10339.4|10334.4|10334.4|10329.4|25
1706255100000|2024-01-26 07:45:00|10339.3|10334.3|10340.6|10335.6|10342.1|10337.1|10339.3|10334.3|20
1706255400000|2024-01-26 07:50:00|10340.4|10335.4|10339.2|10334.2|10342.1|10337.1|10339.1|10334.1|38
1706255700000|2024-01-26 07:55:00|10339.3|10334.3|10336.9|10331.9|10339.3|10334.3|10336.6|10331.6|55
1706256000000|2024-01-26 08:00:00|10337.1|10332.1|10337.8|10332.8|10338.2|10333.2|10336.1|10331.1|45
1706256300000|2024-01-26 08:05:00|10337.6|10332.6|10337.6|10332.6|10338.8|10333.8|10336|10331|88
1706256600000|2024-01-26 08:10:00|10337.7|10332.7|10332.9|10327.9|10337.7|10332.7|10330.5|10325.5|144
1706256900000|2024-01-26 08:15:00|10332.8|10327.8|10333.2|10328.2|10333.9|10328.9|10331|10326|32
1706257200000|2024-01-26 08:20:00|10333.3|10328.3|10330.5|10325.5|10333.4|10328.4|10330.1|10325.1|27
1706257500000|2024-01-26 08:25:00|10330.7|10325.7|10331|10326|10331.8|10326.8|10329.9|10324.9|38
1706257800000|2024-01-26 08:30:00|10330.8|10325.8|10329.8|10324.8|10331|10326|10328.9|10323.9|39
1706258100000|2024-01-26 08:35:00|10329.9|10324.9|10328.5|10323.5|10331|10326|10328.3|10323.3|28
1706258400000|2024-01-26 08:40:00|10328.4|10323.4|10326.7|10321.7|10328.9|10323.9|10326.3|10321.3|42
1706258700000|2024-01-26 08:45:00|10326.6|10321.6|10325.8|10320.8|10326.9|10321.9|10324.6|10319.6|21
1706259000000|2024-01-26 08:50:00|10325.9|10320.9|10322.7|10317.7|10325.9|10320.9|10322|10317|23
1706259300000|2024-01-26 08:55:00|10322.5|10317.5|10321.9|10316.9|10322.9|10317.9|10320.1|10315.1|25
1706259600000|2024-01-26 09:00:00|10321.6|10316.6|10322|10317|10323.4|10318.4|10319.7|10314.7|31
1706259900000|2024-01-26 09:05:00|10321.6|10316.6|10320.8|10315.8|10322.4|10317.4|10319|10314|77
1706260200000|2024-01-26 09:10:00|10320.9|10315.9|10325.3|10320.3|10326.3|10321.3|10320.9|10315.9|194
1706260500000|2024-01-26 09:15:00|10325.1|10320.1|10324.4|10319.4|10327.1|10322.1|10323.3|10318.3|47
1706260800000|2024-01-26 09:20:00|10324.5|10319.5|10327|10322|10327.2|10322.2|10323.8|10318.8|35
1706261100000|2024-01-26 09:25:00|10326.9|10321.9|10323.2|10318.2|10327.1|10322.1|10322.5|10317.5|24
1706261400000|2024-01-26 09:30:00|10323.1|10318.1|10319.5|10314.5|10323.4|10318.4|10318.6|10313.6|33
1706261700000|2024-01-26 09:35:00|10319.4|10314.4|10317.2|10312.2|10319.6|10314.6|10316.6|10311.6|29
1706262000000|2024-01-26 09:40:00|10317.1|10312.1|10315.9|10310.9|10317.6|10312.6|10315.7|10310.7|15
1706262300000|2024-01-26 09:45:00|10315.7|10310.7|10314.5|10309.5|10316.9|10311.9|10313.6|10308.6|22
1706262600000|2024-01-26 09:50:00|10314.4|10309.4|10316.6|10311.6|10317.1|10312.1|10313.6|10308.6|19
1706262900000|2024-01-26 09:55:00|10316.7|10311.7|10317.6|10312.6|10318|10313|10316.1|10311.1|13
1706263200000|2024-01-26 10:00:00|10317.7|10312.7|10311.6|10306.6|10317.7|10312.7|10310.8|10305.8|91
1706263500000|2024-01-26 10:05:00|10311.4|10306.4|10309.6|10304.6|10311.6|10306.6|10307.7|10302.7|108
1706263800000|2024-01-26 10:10:00|10309.7|10304.7|10308.6|10303.6|10310.3|10305.3|10307.7|10302.7|14
1706264100000|2024-01-26 10:15:00|10308.5|10303.5|10306.8|10301.8|10310.2|10305.2|10306.6|10301.6|20
1706264400000|2024-01-26 10:20:00|10307.2|10302.2|10307.1|10302.1|10308.3|10303.3|10306.7|10301.7|16
1706264700000|2024-01-26 10:25:00|10307|10302|10304.4|10299.4|10307.5|10302.5|10303.8|10298.8|25
1706265000000|2024-01-26 10:30:00|10304.2|10299.2|10304.3|10299.3|10305.4|10300.4|10303.2|10298.2|22
1706265300000|2024-01-26 10:35:00|10304.2|10299.2|10305.6|10300.6|10306.2|10301.2|10304.2|10299.2|27
1706265600000|2024-01-26 10:40:00|10305.7|10300.7|10304.2|10299.2|10305.9|10300.9|10303.3|10298.3|13
1706265900000|2024-01-26 10:45:00|10304.1|10299.1|10301.9|10296.9|10304.4|10299.4|10301.9|10296.9|9
1706266200000|2024-01-26 10:50:00|10302.1|10297.1|10301.9|10296.9|10303.2|10298.2|10301.2|10296.2|21
1706266500000|2024-01-26 10:55:00|10302.1|10297.1|10301.6|10296.6|10302.3|10297.3|10301.2|10296.2|11
1706266800000|2024-01-26 11:00:00|10301.4|10296.4|10299.6|10294.6|10301.6|10296.6|10297.6|10292.6|32
1706267100000|2024-01-26 11:05:00|10299.5|10294.5|10297.8|10292.8|10299.5|10294.5|10296.4|10291.4|12
1706267400000|2024-01-26 11:10:00|10297.6|10292.6|10298|10293|10298.1|10293.1|10294.1|10289.1|51
1706267700000|2024-01-26 11:15:00|10298.1|10293.1|10297.1|10292.1|10299.1|10294.1|10296.2|10291.2|20
1706268000000|2024-01-26 11:20:00|10297.3|10292.3|10292.2|10287.2|10297.9|10292.9|10291.5|10286.5|36
1706268300000|2024-01-26 11:25:00|10292.1|10287.1|10294.1|10289.1|10294.1|10289.1|10292.1|10287.1|10
1706268600000|2024-01-26 11:30:00|10294|10289|10294.8|10289.8|10296|10291|10293.7|10288.7|21
1706268900000|2024-01-26 11:35:00|10294.6|10289.6|10296.6|10291.6|10298.4|10293.4|10294.6|10289.6|13
1706269200000|2024-01-26 11:40:00|10296.4|10291.4|10296.7|10291.7|10297.2|10292.2|10294.4|10289.4|25
1706269500000|2024-01-26 11:45:00|10296.6|10291.6|10295.2|10290.2|10297|10292|10295.2|10290.2|8
1706269800000|2024-01-26 11:50:00|10294.8|10289.8|10295|10290|10295.7|10290.7|10294.3|10289.3|28
1706270100000|2024-01-26 11:55:00|10295.1|10290.1|10294.1|10289.1|10295.6|10290.6|10294.1|10289.1|18
1706270400000|2024-01-26 12:00:00|10293.7|10288.7|10293.6|10288.6|10295.4|10290.4|10292.6|10287.6|27
1706270700000|2024-01-26 12:05:00|10293.5|10288.5|10293.2|10288.2|10295.3|10290.3|10292.8|10287.8|20
1706271000000|2024-01-26 12:10:00|10293.1|10288.1|10292.8|10287.8|10294.1|10289.1|10292.8|10287.8|7
1706271300000|2024-01-26 12:15:00|10293|10288|10293.6|10288.6|10294.3|10289.3|10292.1|10287.1|26
1706271600000|2024-01-26 12:20:00|10293.8|10288.8|10294.6|10289.6|10295.1|10290.1|10292.6|10287.6|10
1706271900000|2024-01-26 12:25:00|10294.5|10289.5|10296.1|10291.1|10296.2|10291.2|10294.5|10289.5|17
1706272200000|2024-01-26 12:30:00|10296.3|10291.3|10296.6|10291.6|10298.1|10293.1|10296.3|10291.3|10
1706272500000|2024-01-26 12:35:00|10296.8|10291.8|10297.1|10292.1|10297.6|10292.6|10295.6|10290.6|10
1706272800000|2024-01-26 12:40:00|10297.3|10292.3|10297.4|10292.4|10297.8|10292.8|10297|10292|17
1706273100000|2024-01-26 12:45:00|10297.5|10292.5|10297.8|10292.8|10297.9|10292.9|10294.2|10289.2|18
1706273400000|2024-01-26 12:50:00|10297.9|10292.9|10299.4|10294.4|10300|10295|10297.9|10292.9|12
1706273700000|2024-01-26 12:55:00|10299.5|10294.5|10299.6|10294.6|10301.3|10296.3|10299.1|10294.1|14
1706274000000|2024-01-26 13:00:00|10299.7|10294.7|10297.4|10292.4|10301.4|10296.4|10296.2|10291.2|47
1706274300000|2024-01-26 13:05:00|10297.1|10292.1|10297|10292|10297.3|10292.3|10294.5|10289.5|26
1706274600000|2024-01-26 13:10:00|10296.7|10291.7|10293.2|10288.2|10296.7|10291.7|10292.6|10287.6|20
1706274900000|2024-01-26 13:15:00|10293.1|10288.1|10291.8|10286.8|10293.9|10288.9|10291.6|10286.6|35
1706275200000|2024-01-26 13:20:00|10292|10287|10291|10286|10293|10288|10288.8|10283.8|126
1706275500000|2024-01-26 13:25:00|10290.9|10285.9|10293.2|10288.2|10294.8|10289.8|10290.9|10285.9|116
1706275800000|2024-01-26 13:30:00|10293|10288|10301.2|10296.2|10302.7|10297.7|10281.9|10276.9|449
1706276100000|2024-01-26 13:35:00|10301.1|10296.1|10302.6|10297.6|10308|10303|10299.1|10294.1|253
1706276400000|2024-01-26 13:40:00|10302.4|10297.4|10294.6|10289.6|10302.6|10297.6|10292|10287|176
1706276700000|2024-01-26 13:45:00|10294.5|10289.5|10285.6|10280.6|10296.8|10291.8|10283.2|10278.2|285
1706277000000|2024-01-26 13:50:00|10285.4|10280.4|10289|10284|10290.2|10285.2|10284.1|10279.1|102
1706277300000|2024-01-26 13:55:00|10289.1|10284.1|10292.1|10287.1|10292.7|10287.7|10286.9|10281.9|124
1706277600000|2024-01-26 14:00:00|10292.3|10287.3|10292.2|10287.2|10293.6|10288.6|10289.3|10284.3|100
1706277900000|2024-01-26 14:05:00|10292.1|10287.1|10287.6|10282.6|10293.1|10288.1|10286.8|10281.8|90
1706278200000|2024-01-26 14:10:00|10287.5|10282.5|10294.7|10289.7|10294.7|10289.7|10286.8|10281.8|46
1706278500000|2024-01-26 14:15:00|10294.6|10289.6|10298.1|10293.1|10298.5|10293.5|10293.2|10288.2|128
1706278800000|2024-01-26 14:20:00|10298.3|10293.3|10296.6|10291.6|10299.5|10294.5|10295.6|10290.6|45
1706279100000|2024-01-26 14:25:00|10296.7|10291.7|10299.7|10294.7|10301|10296|10296.5|10291.5|63
1706279400000|2024-01-26 14:30:00|10299.6|10294.6|10296.7|10291.7|10303.5|10298.5|10295.1|10290.1|165
1706279700000|2024-01-26 14:35:00|10296.6|10291.6|10293.8|10288.8|10298.3|10293.3|10292.6|10287.6|118
1706280000000|2024-01-26 14:40:00|10294|10289|10295.8|10290.8|10296.6|10291.6|10293.5|10288.5|57
1706280300000|2024-01-26 14:45:00|10295.9|10290.9|10299.4|10294.4|10300.1|10295.1|10295.1|10290.1|52
1706280600000|2024-01-26 14:50:00|10299.6|10294.6|10299.1|10294.1|10301.8|10296.8|10298.1|10293.1|85
1706280900000|2024-01-26 14:55:00|10299.4|10294.4|10297.5|10292.5|10300.1|10295.1|10295.8|10290.8|72
1706281200000|2024-01-26 15:00:00|10297.3|10292.3|10302.6|10297.6|10306.4|10301.4|10297.1|10292.1|200
1706281500000|2024-01-26 15:05:00|10302.4|10297.4|10306.3|10301.3|10307.2|10302.2|10302.4|10297.4|127
1706281800000|2024-01-26 15:10:00|10306.4|10301.4|10305.1|10300.1|10306.9|10301.9|10303.4|10298.4|49
1706282100000|2024-01-26 15:15:00|10304.9|10299.9|10310.9|10305.9|10312.7|10307.7|10304.9|10299.9|151
1706282400000|2024-01-26 15:20:00|10311.1|10306.1|10310.9|10305.9|10311.9|10306.9|10306.7|10301.7|95
1706282700000|2024-01-26 15:25:00|10311.1|10306.1|10310.9|10305.9|10311.2|10306.2|10307.5|10302.5|73
1706283000000|2024-01-26 15:30:00|10311.2|10306.2|10306.6|10301.6|10312.4|10307.4|10304.7|10299.7|98
1706283300000|2024-01-26 15:35:00|10306.4|10301.4|10306.7|10301.7|10307.8|10302.8|10304.4|10299.4|38
1706283600000|2024-01-26 15:40:00|10306.9|10301.9|10306.2|10301.2|10307.3|10302.3|10305.3|10300.3|42
1706283900000|2024-01-26 15:45:00|10306.3|10301.3|10304.7|10299.7|10308.9|10303.9|10303.9|10298.9|53
1706284200000|2024-01-26 15:50:00|10304.8|10299.8|10305.9|10300.9|10308.6|10303.6|10304.8|10299.8|34
1706284500000|2024-01-26 15:55:00|10306.1|10301.1|10306.1|10301.1|10308.4|10303.4|10304.6|10299.6|54
1706284800000|2024-01-26 16:00:00|10305.9|10300.9|10307.5|10302.5|10309.9|10304.9|10305.9|10300.9|86
1706285100000|2024-01-26 16:05:00|10307.4|10302.4|10304.4|10299.4|10309.4|10304.4|10304.3|10299.3|78
1706285400000|2024-01-26 16:10:00|10304.3|10299.3|10307.8|10302.8|10309.1|10304.1|10303.9|10298.9|40
1706285700000|2024-01-26 16:15:00|10308|10303|10305.8|10300.8|10308|10303|10305.8|10300.8|40
1706286000000|2024-01-26 16:20:00|10305.9|10300.9|10305.3|10300.3|10305.9|10300.9|10304.1|10299.1|19
1706286300000|2024-01-26 16:25:00|10305.4|10300.4|10303.9|10298.9|10307.1|10302.1|10302.5|10297.5|31
1706286600000|2024-01-26 16:30:00|10304.3|10299.3|10301.9|10296.9|10304.3|10299.3|10301.8|10296.8|54
1706286900000|2024-01-26 16:35:00|10302.2|10297.2|10305.8|10300.8|10305.8|10300.8|10301.9|10296.9|38
1706287200000|2024-01-26 16:40:00|10306.1|10301.1|10306.4|10301.4|10307.8|10302.8|10306.1|10301.1|83
1706287500000|2024-01-26 16:45:00|10306.3|10301.3|10305.9|10300.9|10306.8|10301.8|10305.4|10300.4|22
1706287800000|2024-01-26 16:50:00|10306.1|10301.1|10304.7|10299.7|10306.1|10301.1|10304|10299|30
1706288100000|2024-01-26 16:55:00|10304.9|10299.9|10305.4|10300.4|10305.7|10300.7|10303.5|10298.5|48
1706288400000|2024-01-26 17:00:00|10305.5|10300.5|10306.9|10301.9|10307.4|10302.4|10305.5|10300.5|51
1706288700000|2024-01-26 17:05:00|10306.6|10301.6|10307.9|10302.9|10308.3|10303.3|10305.9|10300.9|9
1706289000000|2024-01-26 17:10:00|10308.1|10303.1|10303.9|10298.9|10309.1|10304.1|10303.3|10298.3|10
1706289300000|2024-01-26 17:15:00|10304.2|10299.2|10303.6|10298.6|10304.4|10299.4|10302.9|10297.9|14
1706289600000|2024-01-26 17:20:00|10303.8|10298.8|10304.3|10299.3|10304.3|10299.3|10301.7|10296.7|10
1706289900000|2024-01-26 17:25:00|10304.2|10299.2|10306.4|10301.4|10307.3|10302.3|10304|10299|41
1706290200000|2024-01-26 17:30:00|10306.5|10301.5|10307.8|10302.8|10309.3|10304.3|10306.4|10301.4|47
1706290500000|2024-01-26 17:35:00|10307.9|10302.9|10309.4|10304.4|10310.9|10305.9|10307.5|10302.5|77
1706290800000|2024-01-26 17:40:00|10309.2|10304.2|10310.3|10305.3|10311.5|10306.5|10308.9|10303.9|28
1706291100000|2024-01-26 17:45:00|10310.4|10305.4|10311.8|10306.8|10311.8|10306.8|10309.9|10304.9|36
1706291400000|2024-01-26 17:50:00|10311.5|10306.5|10308.7|10303.7|10311.8|10306.8|10308.5|10303.5|21
1706291700000|2024-01-26 17:55:00|10308.8|10303.8|10308|10303|10309.9|10304.9|10307.7|10302.7|43
1706292000000|2024-01-26 18:00:00|10307.9|10302.9|10307|10302|10310|10305|10306.9|10301.9|39
1706292300000|2024-01-26 18:05:00|10307.2|10302.2|10307.4|10302.4|10308.3|10303.3|10306.8|10301.8|23
1706292600000|2024-01-26 18:10:00|10307.5|10302.5|10307.9|10302.9|10308.3|10303.3|10306.9|10301.9|27
1706292900000|2024-01-26 18:15:00|10308|10303|10309.9|10304.9|10310.3|10305.3|10307.4|10302.4|14
1706293200000|2024-01-26 18:20:00|10309.8|10304.8|10308.4|10303.4|10309.8|10304.8|10308.4|10303.4|5
1706293500000|2024-01-26 18:25:00|10307.9|10302.9|10308.1|10303.1|10308.4|10303.4|10305.9|10300.9|25
1706293800000|2024-01-26 18:30:00|10308|10303|10308.8|10303.8|10309.5|10304.5|10307.9|10302.9|16
1706294100000|2024-01-26 18:35:00|10308.9|10303.9|10310.4|10305.4|10310.8|10305.8|10308.4|10303.4|38
1706294400000|2024-01-26 18:40:00|10310.5|10305.5|10311.7|10306.7|10313.4|10308.4|10310.5|10305.5|21
1706294700000|2024-01-26 18:45:00|10311.9|10306.9|10313.9|10308.9|10313.9|10308.9|10311.9|10306.9|19
1706295000000|2024-01-26 18:50:00|10313.8|10308.8|10315.9|10310.9|10316.4|10311.4|10313.4|10308.4|58
1706295300000|2024-01-26 18:55:00|10315.5|10310.5|10315.3|10310.3|10317.3|10312.3|10315.1|10310.1|21
1706295600000|2024-01-26 19:00:00|10315.2|10310.2|10315|10310|10315.9|10310.9|10314.9|10309.9|37
1706295900000|2024-01-26 19:05:00|10315.2|10310.2|10312.9|10307.9|10315.3|10310.3|10312.4|10307.4|29
1706296200000|2024-01-26 19:10:00|10313|10308|10312.4|10307.4|10313.3|10308.3|10312.4|10307.4|3
1706296500000|2024-01-26 19:15:00|10312.5|10307.5|10312.3|10307.3|10312.5|10307.5|10311|10306|15
1706296800000|2024-01-26 19:20:00|10312.4|10307.4|10313.3|10308.3|10313.5|10308.5|10312|10307|18
1706297100000|2024-01-26 19:25:00|10313.2|10308.2|10314.2|10309.2|10314.3|10309.3|10312.9|10307.9|28
1706297400000|2024-01-26 19:30:00|10314.3|10309.3|10314|10309|10314.8|10309.8|10313.9|10308.9|12
1706297700000|2024-01-26 19:35:00|10314.3|10309.3|10313.2|10308.2|10314.5|10309.5|10312.9|10307.9|19
1706298000000|2024-01-26 19:40:00|10313.3|10308.3|10310.9|10305.9|10313.3|10308.3|10310.9|10305.9|21
1706298300000|2024-01-26 19:45:00|10311|10306|10309.4|10304.4|10311|10306|10309|10304|63
1706298600000|2024-01-26 19:50:00|10309.2|10304.2|10311.4|10306.4|10311.8|10306.8|10308.9|10303.9|27
1706298900000|2024-01-26 19:55:00|10311.2|10306.2|10311.7|10306.7|10312.9|10307.9|10310.9|10305.9|223
1706299200000|2024-01-26 20:00:00|10311.6|10306.6|10312.3|10307.3|10312.9|10307.9|10311.5|10306.5|66
1706299500000|2024-01-26 20:05:00|10312.4|10307.4|10312|10307|10312.9|10307.9|10311.5|10306.5|10
1706299800000|2024-01-26 20:10:00|10312.1|10307.1|10309.9|10304.9|10312.4|10307.4|10309.7|10304.7|3
1706300100000|2024-01-26 20:15:00|10310|10305|10309.9|10304.9|10311.4|10306.4|10309.5|10304.5|33
1706300400000|2024-01-26 20:20:00|10309.7|10304.7|10309.9|10304.9|10310.4|10305.4|10308.9|10303.9|3
1706300700000|2024-01-26 20:25:00|10309.7|10304.7|10310.9|10305.9|10311|10306|10308.6|10303.6|0
1706301000000|2024-01-26 20:30:00|10311|10306|10311.6|10306.6|10311.9|10306.9|10310.5|10305.5|9
1706301300000|2024-01-26 20:35:00|10311.9|10306.9|10312.4|10307.4|10312.4|10307.4|10311.1|10306.1|4
1706301600000|2024-01-26 20:40:00|10312.5|10307.5|10311.9|10306.9|10313.6|10308.6|10311.9|10306.9|30
1706301900000|2024-01-26 20:45:00|10312|10307|10313.7|10308.7|10313.7|10308.7|10312|10307|13
1706302200000|2024-01-26 20:50:00|10313.9|10308.9|10314.2|10309.2|10314.6|10309.6|10313.4|10308.4|20
1706302500000|2024-01-26 20:55:00|10314.4|10309.4|10314.4|10309.4|10315.4|10310.4|10313.9|10308.9|34
1706302800000|2024-01-26 21:00:00|10314.7|10309.7|10314.4|10309.4|10315|10310|10313.9|10308.9|33
1706303100000|2024-01-26 21:05:00|10314.5|10309.5|10313.5|10308.5|10314.6|10309.6|10313.4|10308.4|43
1706303400000|2024-01-26 21:10:00|10313.7|10308.7|10313.1|10308.1|10313.7|10308.7|10312.6|10307.6|35
1706303700000|2024-01-26 21:15:00|10313.4|10308.4|10315.4|10310.4|10315.4|10310.4|10313.4|10308.4|10
1706304000000|2024-01-26 21:20:00|10315.2|10310.2|10315.2|10310.2|10315.5|10310.5|10314.8|10309.8|5
1706304300000|2024-01-26 21:25:00|10315|10310|10315|10310|10315.5|10310.5|10314.8|10309.8|23
1706304600000|2024-01-26 21:30:00|10315.1|10310.1|10315.9|10310.9|10315.9|10310.9|10314.8|10309.8|25
1706304900000|2024-01-26 21:35:00|10316|10311|10316.8|10311.8|10317|10312|10316|10311|10
1706305200000|2024-01-26 21:40:00|10317|10312|10317|10312|10317.2|10312.2|10316.7|10311.7|42
1706305500000|2024-01-26 21:45:00|10316.8|10311.8|10317.2|10312.2|10317.4|10312.4|10316.5|10311.5|16
1706305800000|2024-01-26 21:50:00|10317.4|10312.4|10316.4|10311.4|10317.4|10312.4|10316|10311|32
1706306100000|2024-01-26 21:55:00|10316.7|10311.7|10322.6|10313.6|10322.8|10317.8|10314.4|10309.4|77
1706482800000|2024-01-28 23:00:00|10318|10313|10322.1|10317.1|10322.1|10317.1|10317.7|10312.7|19
1706483100000|2024-01-28 23:05:00|10322|10317|10322.5|10317.5|10323.4|10318.4|10321.5|10316.5|105
1706483400000|2024-01-28 23:10:00|10322.6|10317.6|10322.3|10317.3|10323.6|10318.6|10321.6|10316.6|133
1706483700000|2024-01-28 23:15:00|10322.2|10317.2|10321.7|10316.7|10322.6|10317.6|10321.1|10316.1|19
1706484000000|2024-01-28 23:20:00|10322|10317|10320.7|10315.7|10322.2|10317.2|10320.7|10315.7|12
1706484300000|2024-01-28 23:25:00|10320.6|10315.6|10318.9|10313.9|10320.6|10315.6|10318.9|10313.9|28
1706484600000|2024-01-28 23:30:00|10319.1|10314.1|10322.7|10317.7|10322.7|10317.7|10318.8|10313.8|9
1706484900000|2024-01-28 23:35:00|10322.8|10317.8|10322.4|10317.4|10323.4|10318.4|10321.9|10316.9|11
1706485200000|2024-01-28 23:40:00|10322.3|10317.3|10322.9|10317.9|10323.2|10318.2|10322.1|10317.1|20
1706485500000|2024-01-28 23:45:00|10323.1|10318.1|10322.8|10317.8|10323.1|10318.1|10322.7|10317.7|8
1706485800000|2024-01-28 23:50:00|10323|10318|10322.6|10317.6|10323|10318|10322.6|10317.6|8
1706486100000|2024-01-28 23:55:00|10322.7|10317.7|10323.7|10318.7|10323.9|10318.9|10322.5|10317.5|20
1706486400000|2024-01-29 00:00:00|10323.6|10318.6|10324|10319|10324.1|10319.1|10323.2|10318.2|5
1706486700000|2024-01-29 00:05:00|10324.1|10319.1|10323.7|10318.7|10324.4|10319.4|10323.3|10318.3|1
1706487000000|2024-01-29 00:10:00|10323.6|10318.6|10323.9|10318.9|10324.5|10319.5|10323.1|10318.1|11
1706487300000|2024-01-29 00:15:00|10324|10319|10323.3|10318.3|10324.1|10319.1|10322.7|10317.7|2
1706487600000|2024-01-29 00:20:00|10323.2|10318.2|10322.9|10317.9|10323.3|10318.3|10322.7|10317.7|0
1706487900000|2024-01-29 00:25:00|10323.1|10318.1|10324.1|10319.1|10324.7|10319.7|10323.1|10318.1|5
1706488200000|2024-01-29 00:30:00|10324.2|10319.2|10324.7|10319.7|10325.4|10320.4|10323.7|10318.7|2
1706488500000|2024-01-29 00:35:00|10324.9|10319.9|10324.9|10319.9|10325.8|10320.8|10324.8|10319.8|0
1706488800000|2024-01-29 00:40:00|10325.1|10320.1|10324.7|10319.7|10325.4|10320.4|10324.1|10319.1|6
1706489100000|2024-01-29 00:45:00|10324.8|10319.8|10323.4|10318.4|10325.2|10320.2|10322.7|10317.7|2
1706489400000|2024-01-29 00:50:00|10323.6|10318.6|10323.8|10318.8|10323.9|10318.9|10322.1|10317.1|3
1706489700000|2024-01-29 00:55:00|10323.7|10318.7|10322.1|10317.1|10323.8|10318.8|10321.8|10316.8|5
1706490000000|2024-01-29 01:00:00|10322.2|10317.2|10320.9|10315.9|10322.2|10317.2|10320.7|10315.7|15
1706490300000|2024-01-29 01:05:00|10320.4|10315.4|10319.7|10314.7|10320.4|10315.4|10317.9|10312.9|14
1706490600000|2024-01-29 01:10:00|10319.6|10314.6|10318.1|10313.1|10319.6|10314.6|10317.8|10312.8|21
1706490900000|2024-01-29 01:15:00|10317.9|10312.9|10321.2|10316.2|10321.2|10316.2|10317.9|10312.9|11
1706491200000|2024-01-29 01:20:00|10321.1|10316.1|10320.6|10315.6|10321.4|10316.4|10319.9|10314.9|31
1706491500000|2024-01-29 01:25:00|10320.4|10315.4|10320.3|10315.3|10320.4|10315.4|10319|10314|8
1706491800000|2024-01-29 01:30:00|10320.2|10315.2|10317.4|10312.4|10320.2|10315.2|10316.8|10311.8|12
1706492100000|2024-01-29 01:35:00|10317.3|10312.3|10317.3|10312.3|10318.7|10313.7|10316.9|10311.9|4
1706492400000|2024-01-29 01:40:00|10317.2|10312.2|10317.9|10312.9|10318|10313|10317|10312|3
1706492700000|2024-01-29 01:45:00|10318|10313|10320|10315|10320.2|10315.2|10318|10313|6
1706493000000|2024-01-29 01:50:00|10320.2|10315.2|10320.3|10315.3|10320.7|10315.7|10319|10314|1
1706493300000|2024-01-29 01:55:00|10320.2|10315.2|10320.2|10315.2|10320.6|10315.6|10319.4|10314.4|6
1706493600000|2024-01-29 02:00:00|10320.3|10315.3|10322.9|10317.9|10323.4|10318.4|10320.3|10315.3|23
1706493900000|2024-01-29 02:05:00|10322.8|10317.8|10323.4|10318.4|10323.9|10318.9|10322.5|10317.5|19
1706494200000|2024-01-29 02:10:00|10323.5|10318.5|10322.8|10317.8|10324.4|10319.4|10322.4|10317.4|18
1706494500000|2024-01-29 02:15:00|10322.7|10317.7|10323.7|10318.7|10323.7|10318.7|10322.5|10317.5|17
1706494800000|2024-01-29 02:20:00|10323.8|10318.8|10323.4|10318.4|10325.2|10320.2|10323.4|10318.4|2
1706495100000|2024-01-29 02:25:00|10323.3|10318.3|10321.9|10316.9|10323.3|10318.3|10321.9|10316.9|4
1706495400000|2024-01-29 02:30:00|10322.2|10317.2|10321.9|10316.9|10322.7|10317.7|10321.8|10316.8|4
1706495700000|2024-01-29 02:35:00|10322|10317|10321.4|10316.4|10322|10317|10320.9|10315.9|2
1706496000000|2024-01-29 02:40:00|10321.3|10316.3|10320.8|10315.8|10321.9|10316.9|10320.2|10315.2|4
1706496300000|2024-01-29 02:45:00|10320.7|10315.7|10321.3|10316.3|10321.8|10316.8|10320.7|10315.7|2
1706496600000|2024-01-29 02:50:00|10321.4|10316.4|10322.4|10317.4|10322.4|10317.4|10321.4|10316.4|2
1706496900000|2024-01-29 02:55:00|10322.5|10317.5|10320.9|10315.9|10322.7|10317.7|10320.6|10315.6|8
1706497200000|2024-01-29 03:00:00|10320.6|10315.6|10319.3|10314.3|10320.8|10315.8|10318.9|10313.9|0
1706497500000|2024-01-29 03:05:00|10319.4|10314.4|10319.9|10314.9|10320.3|10315.3|10319.1|10314.1|2
1706497800000|2024-01-29 03:10:00|10319.8|10314.8|10318.8|10313.8|10319.8|10314.8|10318.5|10313.5|4
1706498100000|2024-01-29 03:15:00|10318.7|10313.7|10320.5|10315.5|10320.5|10315.5|10318.4|10313.4|3
1706498400000|2024-01-29 03:20:00|10320.4|10315.4|10320.4|10315.4|10322.4|10317.4|10320.4|10315.4|3
1706498700000|2024-01-29 03:25:00|10320.7|10315.7|10321.6|10316.6|10321.8|10316.8|10320.4|10315.4|0
1706499000000|2024-01-29 03:30:00|10321.5|10316.5|10321.7|10316.7|10321.8|10316.8|10321.1|10316.1|3
1706499300000|2024-01-29 03:35:00|10321.9|10316.9|10322.2|10317.2|10322.5|10317.5|10321.5|10316.5|5
1706499600000|2024-01-29 03:40:00|10322.3|10317.3|10321.6|10316.6|10322.4|10317.4|10321.5|10316.5|2
1706499900000|2024-01-29 03:45:00|10321.5|10316.5|10320.9|10315.9|10321.6|10316.6|10320.6|10315.6|3
1706500200000|2024-01-29 03:50:00|10320.8|10315.8|10320.5|10315.5|10321.4|10316.4|10320.4|10315.4|6
1706500500000|2024-01-29 03:55:00|10320.4|10315.4|10319.5|10314.5|10320.5|10315.5|10319|10314|12
1706500800000|2024-01-29 04:00:00|10319.4|10314.4|10317.5|10312.5|10319.4|10314.4|10317.3|10312.3|6
1706501100000|2024-01-29 04:05:00|10317.4|10312.4|10317.8|10312.8|10318|10313|10317.3|10312.3|1
1706501400000|2024-01-29 04:10:00|10317.5|10312.5|10318.3|10313.3|10318.4|10313.4|10317.1|10312.1|1
1706501700000|2024-01-29 04:15:00|10318.1|10313.1|10319.5|10314.5|10319.7|10314.7|10318.1|10313.1|1
1706502000000|2024-01-29 04:20:00|10319.4|10314.4|10318.9|10313.9|10319.5|10314.5|10318.9|10313.9|2
1706502300000|2024-01-29 04:25:00|10319|10314|10318.4|10313.4|10319|10314|10318.3|10313.3|0
1706502600000|2024-01-29 04:30:00|10318.5|10313.5|10319.3|10314.3|10319.4|10314.4|10318.3|10313.3|0
1706502900000|2024-01-29 04:35:00|10319|10314|10317.1|10312.1|10319|10314|10317.1|10312.1|0
1706503200000|2024-01-29 04:40:00|10317.3|10312.3|10316.3|10311.3|10317.5|10312.5|10315.9|10310.9|8
1706503500000|2024-01-29 04:45:00|10316.4|10311.4|10316.8|10311.8|10316.8|10311.8|10316.3|10311.3|0
1706503800000|2024-01-29 04:50:00|10316.9|10311.9|10318.1|10313.1|10318.5|10313.5|10316.9|10311.9|14
1706504100000|2024-01-29 04:55:00|10318.3|10313.3|10318.6|10313.6|10319.1|10314.1|10318.2|10313.2|13
1706504400000|2024-01-29 05:00:00|10318.8|10313.8|10318.4|10313.4|10319|10314|10318.1|10313.1|2
1706504700000|2024-01-29 05:05:00|10318.5|10313.5|10321.4|10316.4|10321.5|10316.5|10318.2|10313.2|12
1706505000000|2024-01-29 05:10:00|10321.5|10316.5|10320.6|10315.6|10321.9|10316.9|10320.4|10315.4|9
1706505300000|2024-01-29 05:15:00|10320.2|10315.2|10320.6|10315.6|10320.6|10315.6|10319.2|10314.2|3
1706505600000|2024-01-29 05:20:00|10320.5|10315.5|10321.6|10316.6|10321.6|10316.6|10320.2|10315.2|6
1706505900000|2024-01-29 05:25:00|10321.8|10316.8|10321.3|10316.3|10322.1|10317.1|10321.1|10316.1|7
1706506200000|2024-01-29 05:30:00|10321.4|10316.4|10322.1|10317.1|10322.3|10317.3|10321.1|10316.1|3
1706506500000|2024-01-29 05:35:00|10322|10317|10321.4|10316.4|10322.6|10317.6|10321.2|10316.2|5
1706506800000|2024-01-29 05:40:00|10321.2|10316.2|10320.6|10315.6|10321.4|10316.4|10320.2|10315.2|1
1706507100000|2024-01-29 05:45:00|10320.9|10315.9|10322.1|10317.1|10322.1|10317.1|10320.5|10315.5|4
1706507400000|2024-01-29 05:50:00|10322|10317|10322.1|10317.1|10322.1|10317.1|10321.6|10316.6|13
1706507700000|2024-01-29 05:55:00|10322|10317|10321.7|10316.7|10322.1|10317.1|10321.6|10316.6|5
1706508000000|2024-01-29 06:00:00|10321.6|10316.6|10322.4|10317.4|10322.6|10317.6|10321.1|10316.1|4
1706508300000|2024-01-29 06:05:00|10322.2|10317.2|10320.1|10315.1|10322.4|10317.4|10320|10315|5
1706508600000|2024-01-29 06:10:00|10319.8|10314.8|10318.4|10313.4|10319.8|10314.8|10318.2|10313.2|8
1706508900000|2024-01-29 06:15:00|10318.1|10313.1|10316.9|10311.9|10318.5|10313.5|10316.4|10311.4|8
1706509200000|2024-01-29 06:20:00|10316.7|10311.7|10317.7|10312.7|10317.7|10312.7|10316.5|10311.5|3
1706509500000|2024-01-29 06:25:00|10317.6|10312.6|10318.1|10313.1|10318.6|10313.6|10317.6|10312.6|4
1706509800000|2024-01-29 06:30:00|10317.9|10312.9|10318.1|10313.1|10318.7|10313.7|10317.4|10312.4|16
1706510100000|2024-01-29 06:35:00|10318.2|10313.2|10317.5|10312.5|10319.4|10314.4|10317.5|10312.5|7
1706510400000|2024-01-29 06:40:00|10317.8|10312.8|10316.5|10311.5|10318.1|10313.1|10316.4|10311.4|6
1706510700000|2024-01-29 06:45:00|10316.4|10311.4|10316.2|10311.2|10316.4|10311.4|10315.4|10310.4|3
1706511000000|2024-01-29 06:50:00|10316.5|10311.5|10317.1|10312.1|10317.5|10312.5|10316.5|10311.5|2
1706511300000|2024-01-29 06:55:00|10317.2|10312.2|10315.9|10310.9|10317.4|10312.4|10315.1|10310.1|19
1706511600000|2024-01-29 07:00:00|10316|10311|10316|10311|10316.9|10311.9|10314.4|10309.4|49
1706511900000|2024-01-29 07:05:00|10316.1|10311.1|10314.6|10309.6|10316.4|10311.4|10314|10309|15
1706512200000|2024-01-29 07:10:00|10314.3|10309.3|10316.1|10311.1|10319|10314|10314.1|10309.1|10
1706512500000|2024-01-29 07:15:00|10316|10311|10314.6|10309.6|10316|10311|10314.2|10309.2|19
1706512800000|2024-01-29 07:20:00|10314.5|10309.5|10313.5|10308.5|10316.5|10311.5|10312.8|10307.8|2
1706513100000|2024-01-29 07:25:00|10313.3|10308.3|10312.7|10307.7|10315.4|10310.4|10312.7|10307.7|4
1706513400000|2024-01-29 07:30:00|10312.5|10307.5|10311.1|10306.1|10312.9|10307.9|10311|10306|19
1706513700000|2024-01-29 07:35:00|10311|10306|10311|10306|10312|10307|10310|10305|21
1706514000000|2024-01-29 07:40:00|10311.1|10306.1|10311.6|10306.6|10312.5|10307.5|10310.7|10305.7|6
1706514300000|2024-01-29 07:45:00|10311.5|10306.5|10312.6|10307.6|10312.7|10307.7|10310.3|10305.3|16
1706514600000|2024-01-29 07:50:00|10312.7|10307.7|10317.7|10312.7|10318.1|10313.1|10312.6|10307.6|19
1706514900000|2024-01-29 07:55:00|10317.8|10312.8|10318.5|10313.5|10319.5|10314.5|10317.7|10312.7|27
1706515200000|2024-01-29 08:00:00|10318.6|10313.6|10318.1|10313.1|10321.1|10316.1|10317.8|10312.8|60
1706515500000|2024-01-29 08:05:00|10318.2|10313.2|10318.1|10313.1|10319.1|10314.1|10316.6|10311.6|20
1706515800000|2024-01-29 08:10:00|10318.2|10313.2|10320.2|10315.2|10320.8|10315.8|10317.7|10312.7|8
1706516100000|2024-01-29 08:15:00|10320.1|10315.1|10322.3|10317.3|10323.5|10318.5|10319.1|10314.1|36
1706516400000|2024-01-29 08:20:00|10322.5|10317.5|10322.1|10317.1|10322.8|10317.8|10321.6|10316.6|14
1706516700000|2024-01-29 08:25:00|10322|10317|10320.2|10315.2|10322.1|10317.1|10319.2|10314.2|19
1706517000000|2024-01-29 08:30:00|10320|10315|10316.1|10311.1|10320.6|10315.6|10316|10311|23
1706517300000|2024-01-29 08:35:00|10316.2|10311.2|10318.6|10313.6|10319.2|10314.2|10315.5|10310.5|15
1706517600000|2024-01-29 08:40:00|10318.8|10313.8|10319|10314|10320.6|10315.6|10318.8|10313.8|14
1706517900000|2024-01-29 08:45:00|10318.8|10313.8|10319.8|10314.8|10321.3|10316.3|10318.8|10313.8|17
1706518200000|2024-01-29 08:50:00|10320|10315|10320.6|10315.6|10321.5|10316.5|10319.6|10314.6|10
1706518500000|2024-01-29 08:55:00|10320.8|10315.8|10322.1|10317.1|10323.1|10318.1|10320.6|10315.6|25
1706518800000|2024-01-29 09:00:00|10321.9|10316.9|10324|10319|10324|10319|10321.2|10316.2|28
1706519100000|2024-01-29 09:05:00|10324.1|10319.1|10322|10317|10324.5|10319.5|10321.6|10316.6|30
1706519400000|2024-01-29 09:10:00|10321.8|10316.8|10323.3|10318.3|10323.4|10318.4|10321.8|10316.8|15
1706519700000|2024-01-29 09:15:00|10323.2|10318.2|10324.1|10319.1|10326.8|10321.8|10322.9|10317.9|33
1706520000000|2024-01-29 09:20:00|10323.9|10318.9|10325.7|10320.7|10325.9|10320.9|10322.7|10317.7|23
1706520300000|2024-01-29 09:25:00|10325.6|10320.6|10325.1|10320.1|10326.1|10321.1|10324.9|10319.9|15
1706520600000|2024-01-29 09:30:00|10325.3|10320.3|10324.3|10319.3|10325.9|10320.9|10321.6|10316.6|39
1706520900000|2024-01-29 09:35:00|10324.4|10319.4|10326.4|10321.4|10326.8|10321.8|10324.1|10319.1|18
1706521200000|2024-01-29 09:40:00|10326.6|10321.6|10324.2|10319.2|10327.7|10322.7|10323.9|10318.9|70
1706521500000|2024-01-29 09:45:00|10324.4|10319.4|10323.8|10318.8|10324.8|10319.8|10322.1|10317.1|39
1706521800000|2024-01-29 09:50:00|10323.7|10318.7|10325.8|10320.8|10326|10321|10323.3|10318.3|28
1706522100000|2024-01-29 09:55:00|10325.6|10320.6|10326.4|10321.4|10327|10322|10324.8|10319.8|32
1706522400000|2024-01-29 10:00:00|10326.3|10321.3|10327.3|10322.3|10328.8|10323.8|10325.9|10320.9|17
1706522700000|2024-01-29 10:05:00|10327.5|10322.5|10328.8|10323.8|10329.2|10324.2|10327.3|10322.3|38
1706523000000|2024-01-29 10:10:00|10328.6|10323.6|10328.4|10323.4|10329.2|10324.2|10327.7|10322.7|28
1706523300000|2024-01-29 10:15:00|10328.6|10323.6|10330.4|10325.4|10330.7|10325.7|10328.3|10323.3|28
1706523600000|2024-01-29 10:20:00|10330.7|10325.7|10332.1|10327.1|10333.2|10328.2|10330.7|10325.7|24
1706523900000|2024-01-29 10:25:00|10332.2|10327.2|10333|10328|10333.9|10328.9|10331|10326|20
1706524200000|2024-01-29 10:30:00|10333.2|10328.2|10334|10329|10334.4|10329.4|10332|10327|34
1706524500000|2024-01-29 10:35:00|10334.2|10329.2|10332.4|10327.4|10334.2|10329.2|10332|10327|89
1706524800000|2024-01-29 10:40:00|10332.6|10327.6|10331.3|10326.3|10332.6|10327.6|10330.9|10325.9|18
1706525100000|2024-01-29 10:45:00|10331.4|10326.4|10330.8|10325.8|10331.7|10326.7|10330.4|10325.4|18
1706525400000|2024-01-29 10:50:00|10330.9|10325.9|10331.8|10326.8|10332.2|10327.2|10329.8|10324.8|26
1706525700000|2024-01-29 10:55:00|10331.9|10326.9|10329.9|10324.9|10332.9|10327.9|10329.4|10324.4|18
1706526000000|2024-01-29 11:00:00|10330.1|10325.1|10327.4|10322.4|10330.1|10325.1|10327.3|10322.3|12
1706526300000|2024-01-29 11:05:00|10327.3|10322.3|10325.4|10320.4|10327.8|10322.8|10325.4|10320.4|14
1706526600000|2024-01-29 11:10:00|10325.3|10320.3|10328.3|10323.3|10329.2|10324.2|10325.2|10320.2|33
1706526900000|2024-01-29 11:15:00|10328.4|10323.4|10331.3|10326.3|10331.7|10326.7|10328.3|10323.3|24
1706527200000|2024-01-29 11:20:00|10331.4|10326.4|10332.3|10327.3|10332.3|10327.3|10331.3|10326.3|23
1706527500000|2024-01-29 11:25:00|10332.2|10327.2|10330.8|10325.8|10332.2|10327.2|10330.3|10325.3|22
1706527800000|2024-01-29 11:30:00|10331.3|10326.3|10328.4|10323.4|10331.3|10326.3|10328.3|10323.3|25
1706528100000|2024-01-29 11:35:00|10328.3|10323.3|10327.7|10322.7|10329.3|10324.3|10327.3|10322.3|26
1706528400000|2024-01-29 11:40:00|10327.3|10322.3|10328.3|10323.3|10328.3|10323.3|10325.8|10320.8|51
1706528700000|2024-01-29 11:45:00|10328.4|10323.4|10330.2|10325.2|10330.8|10325.8|10328.2|10323.2|43
1706529000000|2024-01-29 11:50:00|10330.3|10325.3|10331.2|10326.2|10331.7|10326.7|10330.2|10325.2|27
1706529300000|2024-01-29 11:55:00|10331.3|10326.3|10329.7|10324.7|10331.8|10326.8|10329.7|10324.7|85
1706529600000|2024-01-29 12:00:00|10329.9|10324.9|10328.2|10323.2|10330.6|10325.6|10327.7|10322.7|75
1706529900000|2024-01-29 12:05:00|10328.1|10323.1|10326.1|10321.1|10328.2|10323.2|10325.6|10320.6|94
1706530200000|2024-01-29 12:10:00|10325.8|10320.8|10327|10322|10327.2|10322.2|10325.2|10320.2|42
1706530500000|2024-01-29 12:15:00|10326.9|10321.9|10325.5|10320.5|10327.2|10322.2|10325.2|10320.2|25
1706530800000|2024-01-29 12:20:00|10325.7|10320.7|10324.4|10319.4|10326.5|10321.5|10323.7|10318.7|39
1706531100000|2024-01-29 12:25:00|10324.5|10319.5|10323.2|10318.2|10324.7|10319.7|10322.8|10317.8|54
1706531400000|2024-01-29 12:30:00|10323.3|10318.3|10322.2|10317.2|10323.7|10318.7|10321.8|10316.8|43
1706531700000|2024-01-29 12:35:00|10322.4|10317.4|10320.9|10315.9|10322.7|10317.7|10320.4|10315.4|25
1706532000000|2024-01-29 12:40:00|10320.8|10315.8|10321|10316|10321.3|10316.3|10319.7|10314.7|11
1706532300000|2024-01-29 12:45:00|10321.2|10316.2|10324.2|10319.2|10324.3|10319.3|10319.8|10314.8|34
1706532600000|2024-01-29 12:50:00|10324.3|10319.3|10328.7|10323.7|10329.3|10324.3|10324.3|10319.3|38
1706532900000|2024-01-29 12:55:00|10328.8|10323.8|10331.3|10326.3|10332.7|10327.7|10328.4|10323.4|69
1706533200000|2024-01-29 13:00:00|10331.1|10326.1|10332|10327|10334.8|10329.8|10330.9|10325.9|76
1706533500000|2024-01-29 13:05:00|10332.2|10327.2|10330.9|10325.9|10332.7|10327.7|10330.8|10325.8|20
1706533800000|2024-01-29 13:10:00|10330.7|10325.7|10333.3|10328.3|10334.3|10329.3|10330.5|10325.5|19
1706534100000|2024-01-29 13:15:00|10333.1|10328.1|10336.2|10331.2|10336.2|10331.2|10332.9|10327.9|24
1706534400000|2024-01-29 13:20:00|10336.3|10331.3|10334.8|10329.8|10338.8|10333.8|10334.8|10329.8|91
1706534700000|2024-01-29 13:25:00|10334.9|10329.9|10332.4|10327.4|10335.5|10330.5|10332.3|10327.3|23
1706535000000|2024-01-29 13:30:00|10332.1|10327.1|10333.6|10328.6|10334.1|10329.1|10331.6|10326.6|60
1706535300000|2024-01-29 13:35:00|10333.8|10328.8|10333.1|10328.1|10334.8|10329.8|10331.1|10326.1|49
1706535600000|2024-01-29 13:40:00|10333|10328|10331.6|10326.6|10334.5|10329.5|10331.1|10326.1|69
1706535900000|2024-01-29 13:45:00|10331.9|10326.9|10332.4|10327.4|10332.5|10327.5|10329.6|10324.6|38
1706536200000|2024-01-29 13:50:00|10332.5|10327.5|10331.9|10326.9|10334|10329|10331.8|10326.8|43
1706536500000|2024-01-29 13:55:00|10331.8|10326.8|10332.9|10327.9|10333|10328|10330.4|10325.4|22
1706536800000|2024-01-29 14:00:00|10332.8|10327.8|10333.5|10328.5|10334.5|10329.5|10331.1|10326.1|58
1706537100000|2024-01-29 14:05:00|10333.6|10328.6|10331.8|10326.8|10333.6|10328.6|10330.5|10325.5|26
1706537400000|2024-01-29 14:10:00|10332|10327|10340.3|10335.3|10340.4|10335.4|10331.1|10326.1|86
1706537700000|2024-01-29 14:15:00|10340|10335|10338.1|10333.1|10340.5|10335.5|10337.4|10332.4|188
1706538000000|2024-01-29 14:20:00|10338.4|10333.4|10339|10334|10340|10335|10338.1|10333.1|42
1706538300000|2024-01-29 14:25:00|10339.3|10334.3|10340.8|10335.8|10341.1|10336.1|10339.3|10334.3|38
1706538600000|2024-01-29 14:30:00|10340.9|10335.9|10344.3|10339.3|10344.8|10339.8|10340.9|10335.9|137
1706538900000|2024-01-29 14:35:00|10344.1|10339.1|10342|10337|10345.1|10340.1|10340.6|10335.6|130
1706539200000|2024-01-29 14:40:00|10341.9|10336.9|10343.5|10338.5|10343.6|10338.6|10341.1|10336.1|74
1706539500000|2024-01-29 14:45:00|10343.6|10338.6|10345.9|10340.9|10346.5|10341.5|10343.1|10338.1|154
1706539800000|2024-01-29 14:50:00|10346|10341|10344|10339|10346.5|10341.5|10344|10339|204
1706540100000|2024-01-29 14:55:00|10343.8|10338.8|10342.9|10337.9|10344.5|10339.5|10342.5|10337.5|93
1706540400000|2024-01-29 15:00:00|10342.8|10337.8|10344.8|10339.8|10345.9|10340.9|10342.8|10337.8|151
1706540700000|2024-01-29 15:05:00|10344.9|10339.9|10340|10335|10345.3|10340.3|10340|10335|111
1706541000000|2024-01-29 15:10:00|10340.3|10335.3|10342.1|10337.1|10342.5|10337.5|10339.8|10334.8|61
1706541300000|2024-01-29 15:15:00|10342.3|10337.3|10346.1|10341.1|10346.5|10341.5|10342.1|10337.1|78
1706541600000|2024-01-29 15:20:00|10346.4|10341.4|10349.7|10344.7|10350.1|10345.1|10346.1|10341.1|248
1706541900000|2024-01-29 15:25:00|10349.8|10344.8|10348|10343|10350.8|10345.8|10346.6|10341.6|137
1706542200000|2024-01-29 15:30:00|10347.7|10342.7|10344.1|10339.1|10347.7|10342.7|10343.5|10338.5|128
1706542500000|2024-01-29 15:35:00|10344|10339|10346.1|10341.1|10348.2|10343.2|10344|10339|73
1706542800000|2024-01-29 15:40:00|10345.9|10340.9|10344.9|10339.9|10346|10341|10343.6|10338.6|30
1706543100000|2024-01-29 15:45:00|10345|10340|10347.6|10342.6|10348.4|10343.4|10344.9|10339.9|47
1706543400000|2024-01-29 15:50:00|10347.5|10342.5|10345|10340|10348|10343|10344.5|10339.5|39
1706543700000|2024-01-29 15:55:00|10345.5|10340.5|10345.4|10340.4|10347|10342|10342.5|10337.5|112
1706544000000|2024-01-29 16:00:00|10345.5|10340.5|10342.6|10337.6|10346.5|10341.5|10342.5|10337.5|104
1706544300000|2024-01-29 16:05:00|10342.5|10337.5|10340.5|10335.5|10344.1|10339.1|10340|10335|41
1706544600000|2024-01-29 16:10:00|10340.2|10335.2|10340|10335|10341.5|10336.5|10339.5|10334.5|40
1706544900000|2024-01-29 16:15:00|10340.1|10335.1|10342.4|10337.4|10343.4|10338.4|10339.4|10334.4|93
1706545200000|2024-01-29 16:20:00|10342.1|10337.1|10342.6|10337.6|10344|10339|10342.1|10337.1|14
1706545500000|2024-01-29 16:25:00|10342.5|10337.5|10339.5|10334.5|10342.5|10337.5|10337.9|10332.9|33
1706545800000|2024-01-29 16:30:00|10339|10334|10341|10336|10341.9|10336.9|10338.9|10333.9|28
1706546100000|2024-01-29 16:35:00|10340.9|10335.9|10342.5|10337.5|10344.4|10339.4|10340.5|10335.5|28
1706546400000|2024-01-29 16:40:00|10342.2|10337.2|10341|10336|10343|10338|10340.7|10335.7|14
1706546700000|2024-01-29 16:45:00|10341.1|10336.1|10339.9|10334.9|10341.5|10336.5|10339.5|10334.5|10
1706547000000|2024-01-29 16:50:00|10340|10335|10339.6|10334.6|10340.9|10335.9|10338.8|10333.8|3
1706547300000|2024-01-29 16:55:00|10339.7|10334.7|10339.1|10334.1|10340.6|10335.6|10338.6|10333.6|9
1706547600000|2024-01-29 17:00:00|10339|10334|10339|10334|10339.6|10334.6|10337.6|10332.6|13
1706547900000|2024-01-29 17:05:00|10339.1|10334.1|10337.9|10332.9|10339.1|10334.1|10336.1|10331.1|27
1706548200000|2024-01-29 17:10:00|10338|10333|10336.1|10331.1|10338|10333|10335.8|10330.8|13
1706548500000|2024-01-29 17:15:00|10336.2|10331.2|10334.6|10329.6|10336.5|10331.5|10334.5|10329.5|44
1706548800000|2024-01-29 17:20:00|10334.5|10329.5|10332.6|10327.6|10334.6|10329.6|10332.6|10327.6|29
1706549100000|2024-01-29 17:25:00|10332.7|10327.7|10333|10328|10333.5|10328.5|10332.1|10327.1|18
1706549400000|2024-01-29 17:30:00|10332.8|10327.8|10333.5|10328.5|10333.5|10328.5|10332|10327|23
1706549700000|2024-01-29 17:35:00|10333.6|10328.6|10333.1|10328.1|10333.6|10328.6|10332.6|10327.6|20
1706550000000|2024-01-29 17:40:00|10333|10328|10334|10329|10334|10329|10332.5|10327.5|21
1706550300000|2024-01-29 17:45:00|10333.8|10328.8|10334.6|10329.6|10334.6|10329.6|10333.5|10328.5|17
1706550600000|2024-01-29 17:50:00|10334.5|10329.5|10334.5|10329.5|10335|10330|10334|10329|26
1706550900000|2024-01-29 17:55:00|10334.6|10329.6|10336.2|10331.2|10336.3|10331.3|10334.6|10329.6|18
1706551200000|2024-01-29 18:00:00|10336.3|10331.3|10337.6|10332.6|10338|10333|10336.1|10331.1|51
1706551500000|2024-01-29 18:05:00|10337.7|10332.7|10337.2|10332.2|10338.1|10333.1|10336.6|10331.6|15
1706551800000|2024-01-29 18:10:00|10337.5|10332.5|10338.1|10333.1|10339|10334|10337.1|10332.1|9
1706552100000|2024-01-29 18:15:00|10338.2|10333.2|10337.5|10332.5|10339.1|10334.1|10336.6|10331.6|28
1706552400000|2024-01-29 18:20:00|10337.6|10332.6|10338.1|10333.1|10338.5|10333.5|10337.6|10332.6|7
1706552700000|2024-01-29 18:25:00|10337.9|10332.9|10336.3|10331.3|10338.1|10333.1|10336.3|10331.3|46
1706553000000|2024-01-29 18:30:00|10336.2|10331.2|10336.3|10331.3|10336.6|10331.6|10334.3|10329.3|89
1706553300000|2024-01-29 18:35:00|10336.4|10331.4|10336.8|10331.8|10337.1|10332.1|10335.4|10330.4|5
1706553600000|2024-01-29 18:40:00|10336.7|10331.7|10335.3|10330.3|10336.7|10331.7|10334.8|10329.8|8
1706553900000|2024-01-29 18:45:00|10335.1|10330.1|10336.1|10331.1|10336.2|10331.2|10334.4|10329.4|11
1706554200000|2024-01-29 18:50:00|10336.2|10331.2|10337.6|10332.6|10337.7|10332.7|10335.8|10330.8|21
1706554500000|2024-01-29 18:55:00|10337.7|10332.7|10336.1|10331.1|10337.8|10332.8|10335.7|10330.7|42
1706554800000|2024-01-29 19:00:00|10335.9|10330.9|10335.2|10330.2|10337.4|10332.4|10334.2|10329.2|41
1706555100000|2024-01-29 19:05:00|10335.1|10330.1|10332.1|10327.1|10335.4|10330.4|10331.8|10326.8|16
1706555400000|2024-01-29 19:10:00|10331.9|10326.9|10331.1|10326.1|10332.1|10327.1|10329.7|10324.7|65
1706555700000|2024-01-29 19:15:00|10330.9|10325.9|10330.7|10325.7|10332.1|10327.1|10330.2|10325.2|19
1706556000000|2024-01-29 19:20:00|10330.8|10325.8|10330.8|10325.8|10331.8|10326.8|10330.4|10325.4|2
1706556300000|2024-01-29 19:25:00|10330.7|10325.7|10330.6|10325.6|10331.4|10326.4|10330.4|10325.4|11
1706556600000|2024-01-29 19:30:00|10330.8|10325.8|10330.6|10325.6|10331.2|10326.2|10329.9|10324.9|15
1706556900000|2024-01-29 19:35:00|10330.3|10325.3|10329.3|10324.3|10330.4|10325.4|10329.1|10324.1|16
1706557200000|2024-01-29 19:40:00|10329.6|10324.6|10329.4|10324.4|10330.1|10325.1|10328.1|10323.1|29
1706557500000|2024-01-29 19:45:00|10329.6|10324.6|10330.6|10325.6|10330.6|10325.6|10329.3|10324.3|24
1706557800000|2024-01-29 19:50:00|10330.4|10325.4|10329.3|10324.3|10330.6|10325.6|10329.2|10324.2|44
1706558100000|2024-01-29 19:55:00|10329.2|10324.2|10329.2|10324.2|10329.6|10324.6|10328|10323|137
1706558400000|2024-01-29 20:00:00|10328.9|10323.9|10320.2|10315.2|10328.9|10323.9|10316.9|10311.9|256
1706558700000|2024-01-29 20:05:00|10320.3|10315.3|10319.5|10314.5|10321.5|10316.5|10319.2|10314.2|49
1706559000000|2024-01-29 20:10:00|10319.4|10314.4|10317.7|10312.7|10319.7|10314.7|10316.3|10311.3|21
1706559300000|2024-01-29 20:15:00|10317.4|10312.4|10311.5|10306.5|10317.4|10312.4|10308.9|10303.9|158
1706559600000|2024-01-29 20:20:00|10311.7|10306.7|10309.5|10304.5|10313.1|10308.1|10308.5|10303.5|91
1706559900000|2024-01-29 20:25:00|10309.7|10304.7|10310.8|10305.8|10311.5|10306.5|10308.5|10303.5|84
1706560200000|2024-01-29 20:30:00|10310.6|10305.6|10314.5|10309.5|10314.5|10309.5|10309.5|10304.5|98
1706560500000|2024-01-29 20:35:00|10314.4|10309.4|10315.6|10310.6|10318|10313|10314.4|10309.4|132
1706560800000|2024-01-29 20:40:00|10315.8|10310.8|10315.3|10310.3|10316.3|10311.3|10313.5|10308.5|25
1706561100000|2024-01-29 20:45:00|10315.4|10310.4|10315.5|10310.5|10316.9|10311.9|10314.5|10309.5|50
1706561400000|2024-01-29 20:50:00|10315.4|10310.4|10317|10312|10317.5|10312.5|10313.8|10308.8|64
1706561700000|2024-01-29 20:55:00|10316.5|10311.5|10315.6|10310.6|10317|10312|10314|10309|67
1706562000000|2024-01-29 21:00:00|10315.7|10310.7|10319.8|10314.8|10319.9|10314.9|10315.7|10310.7|51
1706562300000|2024-01-29 21:05:00|10319.5|10314.5|10317.4|10312.4|10319.6|10314.6|10317.1|10312.1|15
1706562600000|2024-01-29 21:10:00|10317.5|10312.5|10317|10312|10317.5|10312.5|10316.9|10311.9|14
1706562900000|2024-01-29 21:15:00|10316.9|10311.9|10317.2|10312.2|10317.5|10312.5|10316.5|10311.5|4
1706563200000|2024-01-29 21:20:00|10317|10312|10315.3|10310.3|10317|10312|10315.1|10310.1|18
1706563500000|2024-01-29 21:25:00|10315.4|10310.4|10315.1|10310.1|10315.4|10310.4|10315|10310|9
1706563800000|2024-01-29 21:30:00|10315|10310|10315.6|10310.6|10316.4|10311.4|10315|10310|3
1706564100000|2024-01-29 21:35:00|10315.5|10310.5|10315.5|10310.5|10316|10311|10314.9|10309.9|21
1706564400000|2024-01-29 21:40:00|10315.4|10310.4|10315.2|10310.2|10315.5|10310.5|10315.1|10310.1|3
1706564700000|2024-01-29 21:45:00|10315.1|10310.1|10314.6|10309.6|10315.2|10310.2|10314.1|10309.1|27
1706565000000|2024-01-29 21:50:00|10314.8|10309.8|10314.9|10309.9|10315|10310|10314.5|10309.5|5
1706565300000|2024-01-29 21:55:00|10315.1|10310.1|10326.8|10317.8|10327.5|10318.9|10315.1|10310.1|12
1706565600000|2024-01-29 22:00:00|10326.2|10317.2|10326.2|10317.2|10326.2|10317.2|10326.2|10317.2|0
1706576400000|2024-01-30 01:00:00|10307.1|10302.1|10312|10307|10312.1|10307.1|10307.1|10302.1|66
1706576700000|2024-01-30 01:05:00|10312.1|10307.1|10310.4|10305.4|10313.6|10308.6|10310.3|10305.3|9
1706577000000|2024-01-30 01:10:00|10310.3|10305.3|10310.5|10305.5|10310.8|10305.8|10309.6|10304.6|47
1706577300000|2024-01-30 01:15:00|10310.6|10305.6|10314.2|10309.2|10314.3|10309.3|10310.3|10305.3|16
1706577600000|2024-01-30 01:20:00|10314.3|10309.3|10312.8|10307.8|10314.8|10309.8|10312.4|10307.4|8
1706577900000|2024-01-30 01:25:00|10313|10308|10311.9|10306.9|10314.6|10309.6|10311.9|10306.9|6
1706578200000|2024-01-30 01:30:00|10312.2|10307.2|10312.2|10307.2|10313.2|10308.2|10311.9|10306.9|20
1706578500000|2024-01-30 01:35:00|10311.9|10306.9|10311.9|10306.9|10312.3|10307.3|10310.2|10305.2|20
1706578800000|2024-01-30 01:40:00|10311.8|10306.8|10313.7|10308.7|10313.7|10308.7|10311.8|10306.8|13
1706579100000|2024-01-30 01:45:00|10313.6|10308.6|10312.1|10307.1|10314.5|10309.5|10311.8|10306.8|15
1706579400000|2024-01-30 01:50:00|10312.2|10307.2|10310.8|10305.8|10312.2|10307.2|10310.8|10305.8|6
1706579700000|2024-01-30 01:55:00|10310.9|10305.9|10312.3|10307.3|10312.7|10307.7|10310.8|10305.8|2
1706580000000|2024-01-30 02:00:00|10312.2|10307.2|10313.9|10308.9|10314.9|10309.9|10312.2|10307.2|9
1706580300000|2024-01-30 02:05:00|10314.1|10309.1|10315.2|10310.2|10315.4|10310.4|10313.7|10308.7|11
1706580600000|2024-01-30 02:10:00|10315.1|10310.1|10314.2|10309.2|10315.4|10310.4|10314.1|10309.1|2
1706580900000|2024-01-30 02:15:00|10314.1|10309.1|10315.1|10310.1|10315.4|10310.4|10313.7|10308.7|6
1706581200000|2024-01-30 02:20:00|10315.2|10310.2|10313.9|10308.9|10315.4|10310.4|10313.8|10308.8|5
1706581500000|2024-01-30 02:25:00|10313.8|10308.8|10315.7|10310.7|10316.3|10311.3|10313.8|10308.8|5
1706581800000|2024-01-30 02:30:00|10315.8|10310.8|10315.7|10310.7|10316.4|10311.4|10315.4|10310.4|7
1706582100000|2024-01-30 02:35:00|10315.8|10310.8|10314.5|10309.5|10316.5|10311.5|10314.5|10309.5|9
1706582400000|2024-01-30 02:40:00|10314.7|10309.7|10314.9|10309.9|10315.4|10310.4|10314|10309|11
1706582700000|2024-01-30 02:45:00|10314.8|10309.8|10312.3|10307.3|10314.9|10309.9|10311.5|10306.5|11
1706583000000|2024-01-30 02:50:00|10312.4|10307.4|10312.7|10307.7|10312.9|10307.9|10312.3|10307.3|0
1706583300000|2024-01-30 02:55:00|10312.5|10307.5|10313.7|10308.7|10313.9|10308.9|10312.4|10307.4|5
1706583600000|2024-01-30 03:00:00|10313.8|10308.8|10314.3|10309.3|10314.5|10309.5|10313.8|10308.8|10
1706583900000|2024-01-30 03:05:00|10314.4|10309.4|10314.4|10309.4|10314.4|10309.4|10313.5|10308.5|7
1706584200000|2024-01-30 03:10:00|10314.3|10309.3|10315.4|10310.4|10315.4|10310.4|10313.5|10308.5|13
1706584500000|2024-01-30 03:15:00|10315.5|10310.5|10314.9|10309.9|10315.9|10310.9|10314.8|10309.8|7
1706584800000|2024-01-30 03:20:00|10315.2|10310.2|10315.7|10310.7|10315.9|10310.9|10315|10310|3
1706585100000|2024-01-30 03:25:00|10315.5|10310.5|10315|10310|10315.9|10310.9|10314.7|10309.7|2
1706585400000|2024-01-30 03:30:00|10315.2|10310.2|10314.3|10309.3|10315.4|10310.4|10314.3|10309.3|0
1706585700000|2024-01-30 03:35:00|10314.2|10309.2|10313.7|10308.7|10314.4|10309.4|10313.4|10308.4|4
1706586000000|2024-01-30 03:40:00|10313.8|10308.8|10314.4|10309.4|10314.4|10309.4|10313.8|10308.8|0
1706586300000|2024-01-30 03:45:00|10314.5|10309.5|10314.3|10309.3|10314.8|10309.8|10314.1|10309.1|0
1706586600000|2024-01-30 03:50:00|10314.4|10309.4|10314.7|10309.7|10314.8|10309.8|10314.3|10309.3|20
1706586900000|2024-01-30 03:55:00|10314.8|10309.8|10316.1|10311.1|10316.4|10311.4|10314.8|10309.8|5
1706587200000|2024-01-30 04:00:00|10316|10311|10314.4|10309.4|10316|10311|10313.8|10308.8|2
1706587500000|2024-01-30 04:05:00|10314.5|10309.5|10314.1|10309.1|10314.9|10309.9|10314|10309|16
1706587800000|2024-01-30 04:10:00|10313.5|10308.5|10313.4|10308.4|10313.9|10308.9|10313.1|10308.1|14
1706588100000|2024-01-30 04:15:00|10313.3|10308.3|10314.5|10309.5|10314.5|10309.5|10313.1|10308.1|3
1706588400000|2024-01-30 04:20:00|10314.4|10309.4|10314.8|10309.8|10314.9|10309.9|10314.1|10309.1|11
1706588700000|2024-01-30 04:25:00|10314.9|10309.9|10313.1|10308.1|10315.5|10310.5|10312.9|10307.9|25
1706589000000|2024-01-30 04:30:00|10313.3|10308.3|10313.3|10308.3|10314.3|10309.3|10312.9|10307.9|9
1706589300000|2024-01-30 04:35:00|10313.4|10308.4|10313.6|10308.6|10314.1|10309.1|10313.3|10308.3|3
1706589600000|2024-01-30 04:40:00|10313.8|10308.8|10316.5|10311.5|10317.3|10312.3|10313.8|10308.8|6
1706589900000|2024-01-30 04:45:00|10316.8|10311.8|10318.9|10313.9|10318.9|10313.9|10316.5|10311.5|11
1706590200000|2024-01-30 04:50:00|10319|10314|10319.6|10314.6|10319.9|10314.9|10318.5|10313.5|34
1706590500000|2024-01-30 04:55:00|10319.8|10314.8|10319|10314|10320|10315|10319|10314|13
1706590800000|2024-01-30 05:00:00|10318.9|10313.9|10319.6|10314.6|10320.1|10315.1|10318.6|10313.6|19
1706591100000|2024-01-30 05:05:00|10319.4|10314.4|10319.2|10314.2|10319.8|10314.8|10319.1|10314.1|26
1706591400000|2024-01-30 05:10:00|10319.4|10314.4|10318.4|10313.4|10319.5|10314.5|10318|10313|13
1706591700000|2024-01-30 05:15:00|10318.3|10313.3|10317.1|10312.1|10318.5|10313.5|10317.1|10312.1|5
1706592000000|2024-01-30 05:20:00|10317.3|10312.3|10317.8|10312.8|10318|10313|10315.4|10310.4|15
1706592300000|2024-01-30 05:25:00|10317.6|10312.6|10316.6|10311.6|10318|10313|10316|10311|6
1706592600000|2024-01-30 05:30:00|10316.5|10311.5|10316.4|10311.4|10316.9|10311.9|10316.1|10311.1|12
1706592900000|2024-01-30 05:35:00|10316.5|10311.5|10317|10312|10317|10312|10315.1|10310.1|11
1706593200000|2024-01-30 05:40:00|10317.1|10312.1|10318|10313|10318|10313|10316.2|10311.2|25
1706593500000|2024-01-30 05:45:00|10317.9|10312.9|10319|10314|10319|10314|10317.7|10312.7|7
1706593800000|2024-01-30 05:50:00|10318.9|10313.9|10319.4|10314.4|10320|10315|10318.9|10313.9|3
1706594100000|2024-01-30 05:55:00|10319.5|10314.5|10320.5|10315.5|10321|10316|10319.5|10314.5|11
1706594400000|2024-01-30 06:00:00|10320.4|10315.4|10320.4|10315.4|10321.4|10316.4|10319.4|10314.4|8
1706594700000|2024-01-30 06:05:00|10320.2|10315.2|10319.4|10314.4|10320.7|10315.7|10319.4|10314.4|9
1706595000000|2024-01-30 06:10:00|10319.2|10314.2|10318|10313|10319.5|10314.5|10317.9|10312.9|11
1706595300000|2024-01-30 06:15:00|10317.9|10312.9|10318.1|10313.1|10318.5|10313.5|10317.1|10312.1|4
1706595600000|2024-01-30 06:20:00|10318.4|10313.4|10319.6|10314.6|10320.5|10315.5|10318.2|10313.2|10
1706595900000|2024-01-30 06:25:00|10319.7|10314.7|10320.5|10315.5|10321|10316|10319.7|10314.7|4
1706596200000|2024-01-30 06:30:00|10320.6|10315.6|10320.4|10315.4|10321.2|10316.2|10319|10314|6
1706596500000|2024-01-30 06:35:00|10320.2|10315.2|10319.7|10314.7|10321|10316|10319.1|10314.1|4
1706596800000|2024-01-30 06:40:00|10320|10315|10321.2|10316.2|10321.5|10316.5|10319.6|10314.6|12
1706597100000|2024-01-30 06:45:00|10321.1|10316.1|10324|10319|10324|10319|10321.1|10316.1|24
1706597400000|2024-01-30 06:50:00|10323.9|10318.9|10324.6|10319.6|10325.7|10320.7|10323.6|10318.6|12
1706597700000|2024-01-30 06:55:00|10324.5|10319.5|10326|10321|10327|10322|10324.4|10319.4|20
1706598000000|2024-01-30 07:00:00|10326.1|10321.1|10327.4|10322.4|10329.2|10324.2|10326.1|10321.1|28
1706598300000|2024-01-30 07:05:00|10327.2|10322.2|10326.9|10321.9|10327.7|10322.7|10326.2|10321.2|11
1706598600000|2024-01-30 07:10:00|10327|10322|10327.1|10322.1|10329|10324|10326.7|10321.7|9
1706598900000|2024-01-30 07:15:00|10327|10322|10325.5|10320.5|10328.1|10323.1|10325.5|10320.5|11
1706599200000|2024-01-30 07:20:00|10325.3|10320.3|10324|10319|10325.5|10320.5|10323|10318|26
1706599500000|2024-01-30 07:25:00|10324.1|10319.1|10326.2|10321.2|10326.9|10321.9|10324|10319|13
1706599800000|2024-01-30 07:30:00|10326.1|10321.1|10326.5|10321.5|10327.4|10322.4|10326.1|10321.1|6
1706600100000|2024-01-30 07:35:00|10326.2|10321.2|10324.8|10319.8|10326.6|10321.6|10324.1|10319.1|4
1706600400000|2024-01-30 07:40:00|10324.6|10319.6|10324.6|10319.6|10325|10320|10322|10317|6
1706600700000|2024-01-30 07:45:00|10324.3|10319.3|10322.1|10317.1|10325|10320|10322|10317|17
1706601000000|2024-01-30 07:50:00|10322.2|10317.2|10320.5|10315.5|10322.3|10317.3|10318.8|10313.8|28
1706601300000|2024-01-30 07:55:00|10320.3|10315.3|10319.7|10314.7|10320.7|10315.7|10318.3|10313.3|34
1706601600000|2024-01-30 08:00:00|10317.5|10312.5|10320.2|10315.2|10320.2|10315.2|10314.2|10309.2|180
1706601900000|2024-01-30 08:05:00|10320.1|10315.1|10319.2|10314.2|10321.8|10316.8|10319|10314|19
1706602200000|2024-01-30 08:10:00|10319.1|10314.1|10321|10316|10322.7|10317.7|10318.3|10313.3|14
1706602500000|2024-01-30 08:15:00|10321.1|10316.1|10323|10318|10323|10318|10319.7|10314.7|26
1706602800000|2024-01-30 08:20:00|10322.8|10317.8|10322.5|10317.5|10324.5|10319.5|10321.8|10316.8|20
1706603100000|2024-01-30 08:25:00|10322.3|10317.3|10325.2|10320.2|10326|10321|10322.2|10317.2|17
1706603400000|2024-01-30 08:30:00|10325|10320|10326.7|10321.7|10327|10322|10322.5|10317.5|9
1706603700000|2024-01-30 08:35:00|10326.6|10321.6|10323.7|10318.7|10327.7|10322.7|10322.7|10317.7|18
1706604000000|2024-01-30 08:40:00|10323.8|10318.8|10321.7|10316.7|10324.3|10319.3|10321.7|10316.7|7
1706604300000|2024-01-30 08:45:00|10321.6|10316.6|10323.5|10318.5|10323.5|10318.5|10319.7|10314.7|17
1706604600000|2024-01-30 08:50:00|10323.8|10318.8|10323.1|10318.1|10324.3|10319.3|10321.7|10316.7|8
1706604900000|2024-01-30 08:55:00|10323.2|10318.2|10322.4|10317.4|10323.7|10318.7|10321.8|10316.8|27
1706605200000|2024-01-30 09:00:00|10322.3|10317.3|10324.1|10319.1|10325.3|10320.3|10321.2|10316.2|11
1706605500000|2024-01-30 09:05:00|10323.9|10318.9|10323.5|10318.5|10325.7|10320.7|10322.4|10317.4|6
1706605800000|2024-01-30 09:10:00|10323.6|10318.6|10324.3|10319.3|10325.8|10320.8|10323.2|10318.2|7
1706606100000|2024-01-30 09:15:00|10324.2|10319.2|10326.2|10321.2|10326.3|10321.3|10323.2|10318.2|9
1706606400000|2024-01-30 09:20:00|10325.9|10320.9|10323.8|10318.8|10326.4|10321.4|10323.6|10318.6|8
1706606700000|2024-01-30 09:25:00|10323.7|10318.7|10324.2|10319.2|10325.6|10320.6|10322.9|10317.9|18
1706607000000|2024-01-30 09:30:00|10324.4|10319.4|10320.2|10315.2|10324.7|10319.7|10319.9|10314.9|28
1706607300000|2024-01-30 09:35:00|10320.3|10315.3|10321.2|10316.2|10322.3|10317.3|10320.3|10315.3|18
1706607600000|2024-01-30 09:40:00|10320.9|10315.9|10321.9|10316.9|10322.1|10317.1|10320.6|10315.6|10
1706607900000|2024-01-30 09:45:00|10322.2|10317.2|10322.6|10317.6|10323.4|10318.4|10321.7|10316.7|6
1706608200000|2024-01-30 09:50:00|10322.4|10317.4|10321.9|10316.9|10322.4|10317.4|10321.6|10316.6|6
1706608500000|2024-01-30 09:55:00|10321.8|10316.8|10320.3|10315.3|10322.2|10317.2|10319.1|10314.1|21
1706608800000|2024-01-30 10:00:00|10320.2|10315.2|10321.2|10316.2|10321.9|10316.9|10318.8|10313.8|11
1706609100000|2024-01-30 10:05:00|10320.9|10315.9|10322.4|10317.4|10322.6|10317.6|10319.8|10314.8|18
1706609400000|2024-01-30 10:10:00|10322.3|10317.3|10319.7|10314.7|10323.4|10318.4|10319.6|10314.6|21
1706609700000|2024-01-30 10:15:00|10319.9|10314.9|10319.3|10314.3|10320.3|10315.3|10316.9|10311.9|12
1706610000000|2024-01-30 10:20:00|10318.9|10313.9|10319.1|10314.1|10319.8|10314.8|10317.8|10312.8|14
1706610300000|2024-01-30 10:25:00|10318.8|10313.8|10317.9|10312.9|10318.9|10313.9|10316.6|10311.6|11
1706610600000|2024-01-30 10:30:00|10318.1|10313.1|10314.4|10309.4|10318.4|10313.4|10314.3|10309.3|17
1706610900000|2024-01-30 10:35:00|10314.6|10309.6|10312.9|10307.9|10314.9|10309.9|10312.7|10307.7|23
1706611200000|2024-01-30 10:40:00|10313.1|10308.1|10314.2|10309.2|10314.3|10309.3|10312.8|10307.8|18
1706611500000|2024-01-30 10:45:00|10314.3|10309.3|10311|10306|10314.3|10309.3|10310.4|10305.4|48
1706611800000|2024-01-30 10:50:00|10311.2|10306.2|10312.7|10307.7|10313.6|10308.6|10310.4|10305.4|10
1706612100000|2024-01-30 10:55:00|10312.8|10307.8|10312.4|10307.4|10313.4|10308.4|10311.7|10306.7|17
1706612400000|2024-01-30 11:00:00|10312.3|10307.3|10311.5|10306.5|10312.4|10307.4|10311.3|10306.3|9
1706612700000|2024-01-30 11:05:00|10311.7|10306.7|10312.6|10307.6|10313.2|10308.2|10310.8|10305.8|13
1706613000000|2024-01-30 11:10:00|10312.7|10307.7|10313.9|10308.9|10314.2|10309.2|10312.3|10307.3|28
1706613300000|2024-01-30 11:15:00|10314.2|10309.2|10313.5|10308.5|10315|10310|10313.2|10308.2|10
1706613600000|2024-01-30 11:20:00|10313.3|10308.3|10310|10305|10313.8|10308.8|10309.7|10304.7|30
1706613900000|2024-01-30 11:25:00|10310.2|10305.2|10309.9|10304.9|10310.9|10305.9|10308.9|10303.9|9
1706614200000|2024-01-30 11:30:00|10310.2|10305.2|10312.9|10307.9|10313|10308|10310.2|10305.2|13
1706614500000|2024-01-30 11:35:00|10313|10308|10307.7|10302.7|10313.8|10308.8|10307.5|10302.5|23
1706614800000|2024-01-30 11:40:00|10307.8|10302.8|10308|10303|10309.2|10304.2|10307.7|10302.7|9
1706615100000|2024-01-30 11:45:00|10308.2|10303.2|10308.2|10303.2|10308.7|10303.7|10307.7|10302.7|24
1706615400000|2024-01-30 11:50:00|10308.3|10303.3|10309.8|10304.8|10309.9|10304.9|10307.7|10302.7|30
1706615700000|2024-01-30 11:55:00|10309.7|10304.7|10312.2|10307.2|10312.2|10307.2|10309.7|10304.7|5
1706616000000|2024-01-30 12:00:00|10312.3|10307.3|10313.4|10308.4|10313.5|10308.5|10311.2|10306.2|28
1706616300000|2024-01-30 12:05:00|10313.3|10308.3|10312.9|10307.9|10313.6|10308.6|10312.6|10307.6|5
1706616600000|2024-01-30 12:10:00|10313|10308|10312.9|10307.9|10314|10309|10312.6|10307.6|14
1706616900000|2024-01-30 12:15:00|10313|10308|10313.9|10308.9|10314.1|10309.1|10312.3|10307.3|7
1706617200000|2024-01-30 12:20:00|10313.8|10308.8|10313.1|10308.1|10315.5|10310.5|10312.8|10307.8|25
1706617500000|2024-01-30 12:25:00|10313|10308|10311.3|10306.3|10314.1|10309.1|10310.6|10305.6|8
1706617800000|2024-01-30 12:30:00|10311.1|10306.1|10313.8|10308.8|10314|10309|10310.8|10305.8|10
1706618100000|2024-01-30 12:35:00|10313.6|10308.6|10316.1|10311.1|10317.4|10312.4|10313.6|10308.6|30
1706618400000|2024-01-30 12:40:00|10316|10311|10313.9|10308.9|10316.1|10311.1|10313.6|10308.6|13
1706618700000|2024-01-30 12:45:00|10314|10309|10312.4|10307.4|10314.4|10309.4|10311.9|10306.9|16
1706619000000|2024-01-30 12:50:00|10311.9|10306.9|10312.8|10307.8|10314.4|10309.4|10311.6|10306.6|4
1706619300000|2024-01-30 12:55:00|10312.6|10307.6|10311|10306|10312.6|10307.6|10308.9|10303.9|10
1706619600000|2024-01-30 13:00:00|10310.9|10305.9|10313.2|10308.2|10313.9|10308.9|10309.9|10304.9|32
1706619900000|2024-01-30 13:05:00|10313|10308|10313.7|10308.7|10314.8|10309.8|10312.1|10307.1|20
1706620200000|2024-01-30 13:10:00|10313.8|10308.8|10317.9|10312.9|10318.6|10313.6|10313.6|10308.6|33
1706620500000|2024-01-30 13:15:00|10317.8|10312.8|10318.4|10313.4|10319.6|10314.6|10317|10312|43
1706620800000|2024-01-30 13:20:00|10318.1|10313.1|10317.9|10312.9|10319.1|10314.1|10316|10311|37
1706621100000|2024-01-30 13:25:00|10317.8|10312.8|10317.1|10312.1|10317.8|10312.8|10316.2|10311.2|107
1706621400000|2024-01-30 13:30:00|10317|10312|10317.4|10312.4|10317.6|10312.6|10314.6|10309.6|24
1706621700000|2024-01-30 13:35:00|10317.3|10312.3|10319.4|10314.4|10321.3|10316.3|10317.3|10312.3|45
1706622000000|2024-01-30 13:40:00|10319.3|10314.3|10314.9|10309.9|10319.4|10314.4|10313.4|10308.4|43
1706622300000|2024-01-30 13:45:00|10314.8|10309.8|10317|10312|10317.8|10312.8|10313.9|10308.9|38
1706622600000|2024-01-30 13:50:00|10316.8|10311.8|10319.3|10314.3|10319.4|10314.4|10316.4|10311.4|19
1706622900000|2024-01-30 13:55:00|10319.1|10314.1|10319.2|10314.2|10319.8|10314.8|10317.3|10312.3|63
1706623200000|2024-01-30 14:00:00|10319|10314|10317.8|10312.8|10322.9|10317.9|10317.5|10312.5|52
1706623500000|2024-01-30 14:05:00|10317.6|10312.6|10316.3|10311.3|10318.9|10313.9|10315.4|10310.4|21
1706623800000|2024-01-30 14:10:00|10316.1|10311.1|10312|10307|10316.3|10311.3|10310.6|10305.6|44
1706624100000|2024-01-30 14:15:00|10311.9|10306.9|10310.5|10305.5|10312.6|10307.6|10309.3|10304.3|50
1706624400000|2024-01-30 14:20:00|10310.8|10305.8|10308.6|10303.6|10311.5|10306.5|10308.4|10303.4|27
1706624700000|2024-01-30 14:25:00|10308.8|10303.8|10305.8|10300.8|10308.8|10303.8|10305|10300|83
1706625000000|2024-01-30 14:30:00|10305.3|10300.3|10302.8|10297.8|10305.9|10300.9|10301.3|10296.3|132
1706625300000|2024-01-30 14:35:00|10302.9|10297.9|10306.5|10301.5|10307.1|10302.1|10301.7|10296.7|76
1706625600000|2024-01-30 14:40:00|10306.6|10301.6|10306.6|10301.6|10309.7|10304.7|10306.5|10301.5|86
1706625900000|2024-01-30 14:45:00|10306.5|10301.5|10301|10296|10306.5|10301.5|10301|10296|91
1706626200000|2024-01-30 14:50:00|10301.1|10296.1|10302|10297|10303.4|10298.4|10299.2|10294.2|88
1706626500000|2024-01-30 14:55:00|10301.9|10296.9|10306.2|10301.2|10306.3|10301.3|10301.4|10296.4|80
1706626800000|2024-01-30 15:00:00|10306.3|10301.3|10317.1|10312.1|10322.5|10317.5|10305.8|10296.8|354
1706627100000|2024-01-30 15:05:00|10317|10312|10319.2|10314.2|10324.4|10319.4|10315.5|10310.5|204
1706627400000|2024-01-30 15:10:00|10319.4|10314.4|10326.2|10321.2|10327.1|10322.1|10318|10313|131
1706627700000|2024-01-30 15:15:00|10326.1|10321.1|10326.6|10321.6|10330.2|10325.2|10324.4|10319.4|133
1706628000000|2024-01-30 15:20:00|10326.9|10321.9|10327.2|10322.2|10330.4|10325.4|10326.2|10321.2|184
1706628300000|2024-01-30 15:25:00|10327.1|10322.1|10323.2|10318.2|10330|10325|10323.1|10318.1|128
1706628600000|2024-01-30 15:30:00|10323.1|10318.1|10323.1|10318.1|10326.4|10321.4|10323.1|10318.1|80
1706628900000|2024-01-30 15:35:00|10322.9|10317.9|10321.4|10316.4|10324.2|10319.2|10321|10316|68
1706629200000|2024-01-30 15:40:00|10321.6|10316.6|10321.7|10316.7|10325.4|10320.4|10318.7|10313.7|81
1706629500000|2024-01-30 15:45:00|10321.9|10316.9|10322.2|10317.2|10324|10319|10320.2|10315.2|40
1706629800000|2024-01-30 15:50:00|10322.1|10317.1|10326.5|10321.5|10327.6|10322.6|10322.1|10317.1|84
1706630100000|2024-01-30 15:55:00|10326.9|10321.9|10323.2|10318.2|10327|10322|10322.1|10317.1|17
1706630400000|2024-01-30 16:00:00|10323.1|10318.1|10320.6|10315.6|10324.5|10319.5|10320.1|10315.1|64
1706630700000|2024-01-30 16:05:00|10320.2|10315.2|10323.1|10318.1|10324.4|10319.4|10319.4|10314.4|34
1706631000000|2024-01-30 16:10:00|10323.2|10318.2|10322.9|10317.9|10324.4|10319.4|10320.5|10315.5|44
1706631300000|2024-01-30 16:15:00|10323.1|10318.1|10324.4|10319.4|10325.4|10320.4|10322.5|10317.5|22
1706631600000|2024-01-30 16:20:00|10324.6|10319.6|10322.9|10317.9|10325.4|10320.4|10322.1|10317.1|30
1706631900000|2024-01-30 16:25:00|10322.7|10317.7|10320|10315|10323.2|10318.2|10319.9|10314.9|26
1706632200000|2024-01-30 16:30:00|10319.7|10314.7|10318.7|10313.7|10320.5|10315.5|10318.4|10313.4|49
1706632500000|2024-01-30 16:35:00|10318.9|10313.9|10315.9|10310.9|10319.9|10314.9|10315.9|10310.9|29
1706632800000|2024-01-30 16:40:00|10315.7|10310.7|10315.2|10310.2|10316.7|10311.7|10314.9|10309.9|40
1706633100000|2024-01-30 16:45:00|10315.1|10310.1|10315|10310|10315.9|10310.9|10314|10309|19
1706633400000|2024-01-30 16:50:00|10314.7|10309.7|10316.2|10311.2|10316.2|10311.2|10313.9|10308.9|43
1706633700000|2024-01-30 16:55:00|10316|10311|10313.7|10308.7|10316.1|10311.1|10313.4|10308.4|16
1706634000000|2024-01-30 17:00:00|10313.9|10308.9|10312.5|10307.5|10315.1|10310.1|10312|10307|31
1706634300000|2024-01-30 17:05:00|10312.1|10307.1|10312.5|10307.5|10314.1|10309.1|10311.8|10306.8|14
1706634600000|2024-01-30 17:10:00|10312.2|10307.2|10310.5|10305.5|10313.2|10308.2|10310.3|10305.3|34
1706634900000|2024-01-30 17:15:00|10310.6|10305.6|10312.5|10307.5|10313.1|10308.1|10310.3|10305.3|18
1706635200000|2024-01-30 17:20:00|10312.6|10307.6|10311.7|10306.7|10313.3|10308.3|10311.2|10306.2|13
1706635500000|2024-01-30 17:25:00|10311.8|10306.8|10314.2|10309.2|10314.5|10309.5|10311.8|10306.8|15
1706635800000|2024-01-30 17:30:00|10314.3|10309.3|10315.3|10310.3|10315.7|10310.7|10313.8|10308.8|62
1706636100000|2024-01-30 17:35:00|10315.6|10310.6|10315.1|10310.1|10315.6|10310.6|10314.2|10309.2|33
1706636400000|2024-01-30 17:40:00|10315|10310|10317|10312|10317.2|10312.2|10313.7|10308.7|14
1706636700000|2024-01-30 17:45:00|10316.8|10311.8|10318|10313|10318.8|10313.8|10316.2|10311.2|16
1706637000000|2024-01-30 17:50:00|10318.1|10313.1|10317.2|10312.2|10319.3|10314.3|10317.2|10312.2|16
1706637300000|2024-01-30 17:55:00|10317.3|10312.3|10317.3|10312.3|10318.5|10313.5|10316.8|10311.8|6
1706637600000|2024-01-30 18:00:00|10317.5|10312.5|10321.3|10316.3|10321.3|10316.3|10317.3|10312.3|11
1706637900000|2024-01-30 18:05:00|10321.6|10316.6|10319.5|10314.5|10321.8|10316.8|10318|10313|36
1706638200000|2024-01-30 18:10:00|10319.6|10314.6|10320|10315|10321.3|10316.3|10319.5|10314.5|10
1706638500000|2024-01-30 18:15:00|10319.8|10314.8|10320.8|10315.8|10321.5|10316.5|10319.1|10314.1|15
1706638800000|2024-01-30 18:20:00|10320.7|10315.7|10322.5|10317.5|10322.5|10317.5|10320.1|10315.1|6
1706639100000|2024-01-30 18:25:00|10322.3|10317.3|10319.6|10314.6|10322.3|10317.3|10319.6|10314.6|5
1706639400000|2024-01-30 18:30:00|10319.4|10314.4|10317.9|10312.9|10319.4|10314.4|10317.6|10312.6|7
1706639700000|2024-01-30 18:35:00|10317.8|10312.8|10318.9|10313.9|10320.3|10315.3|10317.7|10312.7|10
1706640000000|2024-01-30 18:40:00|10319.1|10314.1|10319.3|10314.3|10319.5|10314.5|10317.4|10312.4|1
1706640300000|2024-01-30 18:45:00|10319.2|10314.2|10318.1|10313.1|10319.7|10314.7|10317.8|10312.8|39
1706640600000|2024-01-30 18:50:00|10318.2|10313.2|10317.6|10312.6|10318.4|10313.4|10317.1|10312.1|5
1706640900000|2024-01-30 18:55:00|10317.3|10312.3|10317.4|10312.4|10318.1|10313.1|10316.6|10311.6|8
1706641200000|2024-01-30 19:00:00|10317.3|10312.3|10317.4|10312.4|10317.4|10312.4|10315.6|10310.6|8
1706641500000|2024-01-30 19:05:00|10317.2|10312.2|10315.9|10310.9|10317.6|10312.6|10315.6|10310.6|17
1706641800000|2024-01-30 19:10:00|10316.1|10311.1|10315.2|10310.2|10316.7|10311.7|10314.8|10309.8|12
1706642100000|2024-01-30 19:15:00|10315.1|10310.1|10314.8|10309.8|10315.4|10310.4|10313.8|10308.8|16
1706642400000|2024-01-30 19:20:00|10314.7|10309.7|10313.3|10308.3|10314.8|10309.8|10312.3|10307.3|21
1706642700000|2024-01-30 19:25:00|10313.1|10308.1|10312.4|10307.4|10313.3|10308.3|10312.3|10307.3|3
1706643000000|2024-01-30 19:30:00|10312.6|10307.6|10310.3|10305.3|10312.6|10307.6|10310.3|10305.3|11
1706643300000|2024-01-30 19:35:00|10310.2|10305.2|10310.9|10305.9|10310.9|10305.9|10308.9|10303.9|44
1706643600000|2024-01-30 19:40:00|10310.8|10305.8|10308.9|10303.9|10310.9|10305.9|10308.9|10303.9|5
1706643900000|2024-01-30 19:45:00|10308.8|10303.8|10308.9|10303.9|10310.9|10305.9|10308.8|10303.8|49
1706644200000|2024-01-30 19:50:00|10309.3|10304.3|10310|10305|10310.9|10305.9|10309.3|10304.3|29
1706644500000|2024-01-30 19:55:00|10309.9|10304.9|10308|10303|10309.9|10304.9|10307.5|10302.5|43
1706644800000|2024-01-30 20:00:00|10308.2|10303.2|10307.4|10302.4|10308.2|10303.2|10306.4|10301.4|23
1706645100000|2024-01-30 20:05:00|10307.6|10302.6|10310.3|10305.3|10310.3|10305.3|10307.4|10302.4|72
1706645400000|2024-01-30 20:10:00|10310.2|10305.2|10310.7|10305.7|10310.7|10305.7|10309.4|10304.4|35
1706645700000|2024-01-30 20:15:00|10310.8|10305.8|10310.8|10305.8|10311.1|10306.1|10309.9|10304.9|90
1706646000000|2024-01-30 20:20:00|10310.9|10305.9|10310.7|10305.7|10311.2|10306.2|10310|10305|30
1706646300000|2024-01-30 20:25:00|10310.9|10305.9|10310.4|10305.4|10310.9|10305.9|10309|10304|21
1706646600000|2024-01-30 20:30:00|10310.3|10305.3|10310.4|10305.4|10310.9|10305.9|10309.5|10304.5|7
1706646900000|2024-01-30 20:35:00|10310.5|10305.5|10311.3|10306.3|10311.4|10306.4|10310.3|10305.3|11
1706647200000|2024-01-30 20:40:00|10311.4|10306.4|10311.3|10306.3|10312.4|10307.4|10310.8|10305.8|9
1706647500000|2024-01-30 20:45:00|10311.2|10306.2|10311.2|10306.2|10311.4|10306.4|10311|10306|13
1706647800000|2024-01-30 20:50:00|10311|10306|10311|10306|10311.4|10306.4|10310|10305|12
1706648100000|2024-01-30 20:55:00|10310.9|10305.9|10309|10304|10310.9|10305.9|10308.7|10303.7|80
1706648400000|2024-01-30 21:00:00|10309.2|10304.2|10309.5|10304.5|10310.4|10305.4|10308.7|10303.7|25
1706648700000|2024-01-30 21:05:00|10309.7|10304.7|10310.3|10305.3|10310.4|10305.4|10309.2|10304.2|19
1706649000000|2024-01-30 21:10:00|10310.4|10305.4|10309.8|10304.8|10310.8|10305.8|10309.7|10304.7|6
1706649300000|2024-01-30 21:15:00|10309.7|10304.7|10308.5|10303.5|10309.9|10304.9|10308.5|10303.5|1
1706649600000|2024-01-30 21:20:00|10308.6|10303.6|10308|10303|10308.9|10303.9|10307.6|10302.6|20
1706649900000|2024-01-30 21:25:00|10308.2|10303.2|10308.3|10303.3|10309.4|10304.4|10308.2|10303.2|4
1706650200000|2024-01-30 21:30:00|10308.2|10303.2|10307.9|10302.9|10308.4|10303.4|10307.5|10302.5|6
1706650500000|2024-01-30 21:35:00|10307.8|10302.8|10308.4|10303.4|10308.4|10303.4|10307.8|10302.8|1
1706650800000|2024-01-30 21:40:00|10308.3|10303.3|10307.5|10302.5|10308.4|10303.4|10307.4|10302.4|2
1706651100000|2024-01-30 21:45:00|10307.6|10302.6|10308.3|10303.3|10308.6|10303.6|10307.5|10302.5|6
1706651400000|2024-01-30 21:50:00|10308.4|10303.4|10308|10303|10308.6|10303.6|10307.6|10302.6|1
1706651700000|2024-01-30 21:55:00|10308.1|10303.1|10308.3|10303.3|10308.7|10303.7|10307.8|10302.8|96
1706662800000|2024-01-31 01:00:00|10310|10305|10311.2|10306.2|10311.6|10306.6|10309.6|10304.6|31
1706663100000|2024-01-31 01:05:00|10311.1|10306.1|10311|10306|10311.7|10306.7|10309.8|10304.8|4
1706663400000|2024-01-31 01:10:00|10310.8|10305.8|10310.7|10305.7|10311.3|10306.3|10310.2|10305.2|6
1706663700000|2024-01-31 01:15:00|10310.6|10305.6|10311.3|10306.3|10311.5|10306.5|10309.7|10304.7|22
1706664000000|2024-01-31 01:20:00|10311.5|10306.5|10312.3|10307.3|10312.6|10307.6|10311.5|10306.5|3
1706664300000|2024-01-31 01:25:00|10312.2|10307.2|10311.7|10306.7|10312.5|10307.5|10311.1|10306.1|4
1706664600000|2024-01-31 01:30:00|10311.5|10306.5|10312.2|10307.2|10314|10309|10310.3|10305.3|3
1706664900000|2024-01-31 01:35:00|10312.1|10307.1|10311.5|10306.5|10313.3|10308.3|10311.5|10306.5|6
1706665200000|2024-01-31 01:40:00|10311.3|10306.3|10313.5|10308.5|10313.5|10308.5|10311.1|10306.1|6
1706665500000|2024-01-31 01:45:00|10313.7|10308.7|10315.6|10310.6|10316.2|10311.2|10313.5|10308.5|16
1706665800000|2024-01-31 01:50:00|10315.5|10310.5|10316.3|10311.3|10317.1|10312.1|10314.7|10309.7|7
1706666100000|2024-01-31 01:55:00|10316.5|10311.5|10318.8|10313.8|10319|10314|10316.2|10311.2|15
1706666400000|2024-01-31 02:00:00|10319|10314|10323.6|10318.6|10323.7|10318.7|10319|10314|29
1706666700000|2024-01-31 02:05:00|10323.7|10318.7|10325.6|10320.6|10325.7|10320.7|10323.7|10318.7|39
1706667000000|2024-01-31 02:10:00|10325.7|10320.7|10326.9|10321.9|10327.1|10322.1|10325.6|10320.6|37
1706667300000|2024-01-31 02:15:00|10327.1|10322.1|10325.2|10320.2|10327.7|10322.7|10324.7|10319.7|18
1706667600000|2024-01-31 02:20:00|10325.1|10320.1|10327.3|10322.3|10327.4|10322.4|10324.4|10319.4|6
1706667900000|2024-01-31 02:25:00|10327.4|10322.4|10328.9|10323.9|10329.4|10324.4|10327.4|10322.4|30
1706668200000|2024-01-31 02:30:00|10329.1|10324.1|10328.7|10323.7|10330.2|10325.2|10328.2|10323.2|55
1706668500000|2024-01-31 02:35:00|10328.8|10323.8|10330.9|10325.9|10331.2|10326.2|10328.8|10323.8|149
1706668800000|2024-01-31 02:40:00|10330.8|10325.8|10330.4|10325.4|10330.9|10325.9|10327.8|10322.8|130
1706669100000|2024-01-31 02:45:00|10330.6|10325.6|10331.2|10326.2|10331.4|10326.4|10330.3|10325.3|35
1706669400000|2024-01-31 02:50:00|10331.3|10326.3|10331.2|10326.2|10331.6|10326.6|10331.1|10326.1|17
1706669700000|2024-01-31 02:55:00|10331.1|10326.1|10330.4|10325.4|10331.7|10326.7|10330.4|10325.4|16
1706670000000|2024-01-31 03:00:00|10330.6|10325.6|10330.6|10325.6|10330.9|10325.9|10329.9|10324.9|7
1706670300000|2024-01-31 03:05:00|10330.7|10325.7|10330.1|10325.1|10331.1|10326.1|10329.9|10324.9|34
1706670600000|2024-01-31 03:10:00|10330.2|10325.2|10330.3|10325.3|10330.8|10325.8|10329.7|10324.7|3
1706670900000|2024-01-31 03:15:00|10330.2|10325.2|10329.7|10324.7|10331.8|10326.8|10329.7|10324.7|10
1706671200000|2024-01-31 03:20:00|10329.6|10324.6|10329.9|10324.9|10330.3|10325.3|10329.4|10324.4|6
1706671500000|2024-01-31 03:25:00|10330.1|10325.1|10330.7|10325.7|10331.1|10326.1|10329.9|10324.9|8
1706671800000|2024-01-31 03:30:00|10330.8|10325.8|10331.8|10326.8|10332.1|10327.1|10330.1|10325.1|4
1706672100000|2024-01-31 03:35:00|10331.7|10326.7|10332.4|10327.4|10332.4|10327.4|10331.7|10326.7|3
1706672400000|2024-01-31 03:40:00|10332.6|10327.6|10332.2|10327.2|10332.7|10327.7|10332.2|10327.2|5
1706672700000|2024-01-31 03:45:00|10332.1|10327.1|10330.3|10325.3|10332.2|10327.2|10330.3|10325.3|2
1706673000000|2024-01-31 03:50:00|10330.2|10325.2|10330.4|10325.4|10330.7|10325.7|10330.2|10325.2|1
1706673300000|2024-01-31 03:55:00|10330.3|10325.3|10330.6|10325.6|10330.8|10325.8|10330|10325|5
1706673600000|2024-01-31 04:00:00|10330.7|10325.7|10330.8|10325.8|10331.3|10326.3|10330.6|10325.6|0
1706673900000|2024-01-31 04:05:00|10330.7|10325.7|10331|10326|10331.5|10326.5|10330.3|10325.3|3
1706674200000|2024-01-31 04:10:00|10331.3|10326.3|10329.4|10324.4|10331.3|10326.3|10329.2|10324.2|0
1706674500000|2024-01-31 04:15:00|10329.5|10324.5|10329.3|10324.3|10329.9|10324.9|10329.2|10324.2|1
1706674800000|2024-01-31 04:20:00|10329.4|10324.4|10329.2|10324.2|10329.7|10324.7|10329|10324|1
1706675100000|2024-01-31 04:25:00|10329|10324|10329.4|10324.4|10329.4|10324.4|10328.3|10323.3|1
1706675400000|2024-01-31 04:30:00|10329.3|10324.3|10329.3|10324.3|10329.5|10324.5|10329.2|10324.2|3
1706675700000|2024-01-31 04:35:00|10329.2|10324.2|10329|10324|10329.3|10324.3|10328.9|10323.9|2
1706676000000|2024-01-31 04:40:00|10328.9|10323.9|10327.7|10322.7|10329|10324|10327.7|10322.7|21
1706676300000|2024-01-31 04:45:00|10327.8|10322.8|10328.2|10323.2|10328.3|10323.3|10327.7|10322.7|2
1706676600000|2024-01-31 04:50:00|10328.3|10323.3|10327.9|10322.9|10328.3|10323.3|10327.7|10322.7|0
1706676900000|2024-01-31 04:55:00|10327.8|10322.8|10327.4|10322.4|10327.8|10322.8|10325.9|10320.9|5
1706677200000|2024-01-31 05:00:00|10327.3|10322.3|10327.3|10322.3|10328.3|10323.3|10327|10322|11
1706677500000|2024-01-31 05:05:00|10327.2|10322.2|10328.5|10323.5|10328.5|10323.5|10326.7|10321.7|1
1706677800000|2024-01-31 05:10:00|10328.4|10323.4|10328.2|10323.2|10328.7|10323.7|10328.2|10323.2|3
1706678100000|2024-01-31 05:15:00|10327.9|10322.9|10328.3|10323.3|10328.4|10323.4|10327.9|10322.9|8
1706678400000|2024-01-31 05:20:00|10328.5|10323.5|10329|10324|10329.3|10324.3|10328.5|10323.5|6
1706678700000|2024-01-31 05:25:00|10328.9|10323.9|10328.5|10323.5|10328.9|10323.9|10328|10323|4
1706679000000|2024-01-31 05:30:00|10328.7|10323.7|10329.4|10324.4|10330.7|10325.7|10328.5|10323.5|32
1706679300000|2024-01-31 05:35:00|10329.5|10324.5|10329.6|10324.6|10329.9|10324.9|10328.9|10323.9|5
1706679600000|2024-01-31 05:40:00|10329.8|10324.8|10329.1|10324.1|10329.8|10324.8|10328.8|10323.8|3
1706679900000|2024-01-31 05:45:00|10329.3|10324.3|10329.5|10324.5|10329.8|10324.8|10329.1|10324.1|4
1706680200000|2024-01-31 05:50:00|10329.6|10324.6|10329.8|10324.8|10330.2|10325.2|10328.9|10323.9|2
1706680500000|2024-01-31 05:55:00|10329.6|10324.6|10328.9|10323.9|10329.6|10324.6|10328|10323|8
1706680800000|2024-01-31 06:00:00|10329|10324|10328.8|10323.8|10329|10324|10327.8|10322.8|6
1706681100000|2024-01-31 06:05:00|10329|10324|10329.3|10324.3|10329.4|10324.4|10328.6|10323.6|0
1706681400000|2024-01-31 06:10:00|10329.4|10324.4|10331.1|10326.1|10331.1|10326.1|10329.3|10324.3|8
1706681700000|2024-01-31 06:15:00|10331.4|10326.4|10331.1|10326.1|10331.9|10326.9|10331|10326|6
1706682000000|2024-01-31 06:20:00|10331|10326|10331.4|10326.4|10332|10327|10330.8|10325.8|6
1706682300000|2024-01-31 06:25:00|10331.6|10326.6|10331.4|10326.4|10331.9|10326.9|10331.1|10326.1|0
1706682600000|2024-01-31 06:30:00|10331.5|10326.5|10332.3|10327.3|10332.4|10327.4|10331|10326|4
1706682900000|2024-01-31 06:35:00|10332.1|10327.1|10331.8|10326.8|10332.1|10327.1|10331|10326|3
1706683200000|2024-01-31 06:40:00|10331.6|10326.6|10331.3|10326.3|10332.8|10327.8|10331.1|10326.1|8
1706683500000|2024-01-31 06:45:00|10331.4|10326.4|10332.3|10327.3|10332.3|10327.3|10331.3|10326.3|2
1706683800000|2024-01-31 06:50:00|10332.4|10327.4|10333.4|10328.4|10333.9|10328.9|10332.3|10327.3|21
1706684100000|2024-01-31 06:55:00|10333.5|10328.5|10334|10329|10334.8|10329.8|10333.3|10328.3|47
1706684400000|2024-01-31 07:00:00|10334.3|10329.3|10334.1|10329.1|10335.3|10330.3|10333.8|10328.8|39
1706684700000|2024-01-31 07:05:00|10334.3|10329.3|10330.3|10325.3|10334.6|10329.6|10329.8|10324.8|31
1706685000000|2024-01-31 07:10:00|10330.4|10325.4|10329.9|10324.9|10331.6|10326.6|10329.7|10324.7|8
1706685300000|2024-01-31 07:15:00|10329.7|10324.7|10330.1|10325.1|10330.6|10325.6|10329.2|10324.2|7
1706685600000|2024-01-31 07:20:00|10330.2|10325.2|10330.6|10325.6|10331|10326|10329.2|10324.2|12
1706685900000|2024-01-31 07:25:00|10330.5|10325.5|10327.7|10322.7|10330.6|10325.6|10327.7|10322.7|9
1706686200000|2024-01-31 07:30:00|10328|10323|10328.2|10323.2|10328.6|10323.6|10326.7|10321.7|35
1706686500000|2024-01-31 07:35:00|10328.1|10323.1|10328.5|10323.5|10329.6|10324.6|10328.1|10323.1|3
1706686800000|2024-01-31 07:40:00|10328.6|10323.6|10330.1|10325.1|10331.6|10326.6|10328.5|10323.5|3
1706687100000|2024-01-31 07:45:00|10331.6|10326.6|10335.6|10330.6|10337.4|10332.4|10331.5|10326.5|135
1706687400000|2024-01-31 07:50:00|10335.9|10330.9|10334.4|10329.4|10336.4|10331.4|10333.1|10328.1|34
1706687700000|2024-01-31 07:55:00|10334.2|10329.2|10330.9|10325.9|10334.4|10329.4|10330|10325|52
1706688000000|2024-01-31 08:00:00|10330.7|10325.7|10331.6|10326.6|10331.9|10326.9|10327|10322|71
1706688300000|2024-01-31 08:05:00|10331.5|10326.5|10334|10329|10334.7|10329.7|10330.2|10325.2|22
1706688600000|2024-01-31 08:10:00|10334.2|10329.2|10332.1|10327.1|10334.6|10329.6|10331.7|10326.7|21
1706688900000|2024-01-31 08:15:00|10332.4|10327.4|10332.4|10327.4|10334.4|10329.4|10331.4|10326.4|29
1706689200000|2024-01-31 08:20:00|10332.2|10327.2|10325.5|10320.5|10332.4|10327.4|10325.5|10320.5|33
1706689500000|2024-01-31 08:25:00|10325.7|10320.7|10326.5|10321.5|10326.9|10321.9|10322.6|10317.6|39
1706689800000|2024-01-31 08:30:00|10326.1|10321.1|10322.7|10317.7|10326.7|10321.7|10321.6|10316.6|18
1706690100000|2024-01-31 08:35:00|10322.9|10317.9|10323.1|10318.1|10323.4|10318.4|10321.6|10316.6|22
1706690400000|2024-01-31 08:40:00|10323.2|10318.2|10321.4|10316.4|10323.9|10318.9|10320.5|10315.5|17
1706690700000|2024-01-31 08:45:00|10321.5|10316.5|10321.4|10316.4|10322.2|10317.2|10319.5|10314.5|17
1706691000000|2024-01-31 08:50:00|10321.5|10316.5|10323.1|10318.1|10325.4|10320.4|10321.1|10316.1|24
1706691300000|2024-01-31 08:55:00|10322.9|10317.9|10324.2|10319.2|10325|10320|10321.4|10316.4|10
1706691600000|2024-01-31 09:00:00|10324.1|10319.1|10318|10313|10326.1|10321.1|10315.9|10310.9|77
1706691900000|2024-01-31 09:05:00|10317.7|10312.7|10317.7|10312.7|10320.6|10315.6|10316.9|10311.9|30
1706692200000|2024-01-31 09:10:00|10317.9|10312.9|10317.6|10312.6|10319.1|10314.1|10316.1|10311.1|28
1706692500000|2024-01-31 09:15:00|10317.7|10312.7|10321|10316|10321|10316|10315.8|10310.8|37
1706692800000|2024-01-31 09:20:00|10321.1|10316.1|10316.7|10311.7|10321.6|10316.6|10316.1|10311.1|28
1706693100000|2024-01-31 09:25:00|10316.9|10311.9|10316|10311|10317.1|10312.1|10315|10310|14
1706693400000|2024-01-31 09:30:00|10316.1|10311.1|10318.1|10313.1|10318.1|10313.1|10315|10310|16
1706693700000|2024-01-31 09:35:00|10318|10313|10318.8|10313.8|10319.2|10314.2|10317.8|10312.8|19
1706694000000|2024-01-31 09:40:00|10318.7|10313.7|10318|10313|10319.2|10314.2|10317.1|10312.1|24
1706694300000|2024-01-31 09:45:00|10318.1|10313.1|10319.6|10314.6|10319.7|10314.7|10317.6|10312.6|12
1706694600000|2024-01-31 09:50:00|10319.7|10314.7|10324.7|10319.7|10324.8|10319.8|10319.6|10314.6|21
1706694900000|2024-01-31 09:55:00|10324.6|10319.6|10328.6|10323.6|10328.8|10323.8|10324.6|10319.6|37
1706695200000|2024-01-31 10:00:00|10328.3|10323.3|10327.2|10322.2|10328.3|10323.3|10326.3|10321.3|16
1706695500000|2024-01-31 10:05:00|10327.1|10322.1|10328.2|10323.2|10328.2|10323.2|10326.3|10321.3|7
1706695800000|2024-01-31 10:10:00|10328.1|10323.1|10326.6|10321.6|10328.3|10323.3|10325.5|10320.5|16
1706696100000|2024-01-31 10:15:00|10326.7|10321.7|10326.3|10321.3|10327.3|10322.3|10324.3|10319.3|29
1706696400000|2024-01-31 10:20:00|10326.5|10321.5|10326.1|10321.1|10328.2|10323.2|10326.1|10321.1|12
1706696700000|2024-01-31 10:25:00|10326.2|10321.2|10324.7|10319.7|10326.3|10321.3|10324.5|10319.5|6
1706697000000|2024-01-31 10:30:00|10324.8|10319.8|10325.1|10320.1|10326.6|10321.6|10324.5|10319.5|7
1706697300000|2024-01-31 10:35:00|10325|10320|10326|10321|10326.8|10321.8|10325|10320|6
1706697600000|2024-01-31 10:40:00|10326.1|10321.1|10326.5|10321.5|10326.7|10321.7|10325.2|10320.2|27
1706697900000|2024-01-31 10:45:00|10326.3|10321.3|10326.8|10321.8|10327.1|10322.1|10324|10319|26
1706698200000|2024-01-31 10:50:00|10327|10322|10330.7|10325.7|10330.9|10325.9|10327|10322|44
1706698500000|2024-01-31 10:55:00|10330.8|10325.8|10328.2|10323.2|10330.8|10325.8|10327.6|10322.6|31
1706698800000|2024-01-31 11:00:00|10328.1|10323.1|10325.9|10320.9|10328.6|10323.6|10325.9|10320.9|30
1706699100000|2024-01-31 11:05:00|10325.8|10320.8|10323.9|10318.9|10325.9|10320.9|10323.2|10318.2|9
1706699400000|2024-01-31 11:10:00|10323.8|10318.8|10321.8|10316.8|10324.3|10319.3|10321.4|10316.4|12
1706699700000|2024-01-31 11:15:00|10321.9|10316.9|10319.3|10314.3|10321.9|10316.9|10318.8|10313.8|21
1706700000000|2024-01-31 11:20:00|10319.2|10314.2|10317.4|10312.4|10319.6|10314.6|10317.4|10312.4|20
1706700300000|2024-01-31 11:25:00|10317.2|10312.2|10317.8|10312.8|10319.2|10314.2|10316.8|10311.8|12
1706700600000|2024-01-31 11:30:00|10317.9|10312.9|10317.4|10312.4|10318.4|10313.4|10317.2|10312.2|29
1706700900000|2024-01-31 11:35:00|10317.3|10312.3|10317.9|10312.9|10318.2|10313.2|10316.9|10311.9|13
1706701200000|2024-01-31 11:40:00|10318.1|10313.1|10319.4|10314.4|10319.8|10314.8|10317.9|10312.9|11
1706701500000|2024-01-31 11:45:00|10319.3|10314.3|10318.6|10313.6|10319.3|10314.3|10318.1|10313.1|11
1706701800000|2024-01-31 11:50:00|10318.7|10313.7|10319.6|10314.6|10319.7|10314.7|10318.3|10313.3|15
1706702100000|2024-01-31 11:55:00|10319.9|10314.9|10318.9|10313.9|10321.8|10316.8|10318.3|10313.3|31
1706702400000|2024-01-31 12:00:00|10318.8|10313.8|10319.6|10314.6|10319.8|10314.8|10315.8|10310.8|32
1706702700000|2024-01-31 12:05:00|10319.4|10314.4|10319.8|10314.8|10320.2|10315.2|10317.8|10312.8|3
1706703000000|2024-01-31 12:10:00|10319.6|10314.6|10318.1|10313.1|10319.9|10314.9|10317.4|10312.4|14
1706703300000|2024-01-31 12:15:00|10318.2|10313.2|10317.9|10312.9|10318.7|10313.7|10317.1|10312.1|21
1706703600000|2024-01-31 12:20:00|10317.8|10312.8|10320.6|10315.6|10320.6|10315.6|10317.8|10312.8|27
1706703900000|2024-01-31 12:25:00|10320.7|10315.7|10321.9|10316.9|10322.2|10317.2|10320.7|10315.7|15
1706704200000|2024-01-31 12:30:00|10322.1|10317.1|10320.9|10315.9|10322.2|10317.2|10319.9|10314.9|15
1706704500000|2024-01-31 12:35:00|10320.8|10315.8|10322.7|10317.7|10323.2|10318.2|10320.3|10315.3|20
1706704800000|2024-01-31 12:40:00|10322.4|10317.4|10319.7|10314.7|10323.1|10318.1|10319.2|10314.2|7
1706705100000|2024-01-31 12:45:00|10319.5|10314.5|10318.9|10313.9|10320.3|10315.3|10316.7|10311.7|40
1706705400000|2024-01-31 12:50:00|10319|10314|10319.7|10314.7|10320.7|10315.7|10318.7|10313.7|14
1706705700000|2024-01-31 12:55:00|10319.8|10314.8|10319.5|10314.5|10320|10315|10318.9|10313.9|7
1706706000000|2024-01-31 13:00:00|10319.4|10314.4|10320.9|10315.9|10321.4|10316.4|10316.9|10311.9|24
1706706300000|2024-01-31 13:05:00|10321|10316|10319.2|10314.2|10322.2|10317.2|10318.4|10313.4|18
1706706600000|2024-01-31 13:10:00|10319.3|10314.3|10320.4|10315.4|10320.4|10315.4|10316.5|10311.5|18
1706706900000|2024-01-31 13:15:00|10320.5|10315.5|10311.3|10306.3|10320.5|10315.5|10307.4|10302.4|133
1706707200000|2024-01-31 13:20:00|10311|10306|10310|10305|10313.2|10308.2|10307.3|10302.3|92
1706707500000|2024-01-31 13:25:00|10310.2|10305.2|10310.9|10305.9|10312.7|10307.7|10310.2|10305.2|35
1706707800000|2024-01-31 13:30:00|10311|10306|10304|10299|10311|10306|10299.9|10294.9|180
1706708100000|2024-01-31 13:35:00|10304.2|10299.2|10304.2|10299.2|10308.8|10303.8|10303.2|10298.2|99
1706708400000|2024-01-31 13:40:00|10304.3|10299.3|10301.2|10296.2|10305.3|10300.3|10297.2|10292.2|96
1706708700000|2024-01-31 13:45:00|10301.4|10296.4|10299.5|10294.5|10302.5|10297.5|10295.5|10290.5|81
1706709000000|2024-01-31 13:50:00|10299.7|10294.7|10296.7|10291.7|10301.8|10296.8|10296.3|10291.3|46
1706709300000|2024-01-31 13:55:00|10296.5|10291.5|10297.9|10292.9|10297.9|10292.9|10293.9|10288.9|60
1706709600000|2024-01-31 14:00:00|10297.8|10292.8|10298.3|10293.3|10302.4|10297.4|10295.8|10290.8|67
1706709900000|2024-01-31 14:05:00|10298.1|10293.1|10293.1|10288.1|10300|10295|10293.1|10288.1|78
1706710200000|2024-01-31 14:10:00|10293|10288|10286.8|10281.8|10293.8|10288.8|10286.1|10281.1|113
1706710500000|2024-01-31 14:15:00|10287|10282|10291|10286|10291.1|10286.1|10286.8|10281.8|78
1706710800000|2024-01-31 14:20:00|10290.9|10285.9|10293.9|10288.9|10294|10289|10290.8|10285.8|81
1706711100000|2024-01-31 14:25:00|10293.8|10288.8|10289.6|10284.6|10294.1|10289.1|10288.9|10283.9|31
1706711400000|2024-01-31 14:30:00|10289.8|10284.8|10283.6|10278.6|10289.9|10284.9|10282.1|10277.1|207
1706711700000|2024-01-31 14:35:00|10283.4|10278.4|10278.5|10273.5|10285.6|10280.6|10277.1|10272.1|288
1706712000000|2024-01-31 14:40:00|10278.8|10273.8|10276.4|10271.4|10281|10276|10272.4|10267.4|242
1706712300000|2024-01-31 14:45:00|10276.5|10271.5|10272.3|10267.3|10276.8|10271.8|10271.9|10266.9|189
1706712600000|2024-01-31 14:50:00|10272.1|10267.1|10269.1|10264.1|10277.6|10272.6|10267.1|10262.1|273
1706712900000|2024-01-31 14:55:00|10269.3|10264.3|10269.6|10264.6|10270.5|10265.5|10263.8|10258.8|341
1706713200000|2024-01-31 15:00:00|10269.5|10264.5|10274|10269|10274.6|10269.6|10262.5|10257.5|308
1706713500000|2024-01-31 15:05:00|10274.4|10269.4|10271.5|10266.5|10275.1|10270.1|10269.5|10264.5|132
1706713800000|2024-01-31 15:10:00|10271.6|10266.6|10272.5|10267.5|10274.4|10269.4|10267.5|10262.5|147
1706714100000|2024-01-31 15:15:00|10272.6|10267.6|10271.4|10266.4|10274.3|10269.3|10266.5|10261.5|113
1706714400000|2024-01-31 15:20:00|10271.5|10266.5|10277.5|10272.5|10279.3|10274.3|10270.5|10265.5|245
1706714700000|2024-01-31 15:25:00|10277.6|10272.6|10280.1|10275.1|10281.4|10276.4|10276.4|10271.4|114
1706715000000|2024-01-31 15:30:00|10280|10275|10280.5|10275.5|10283.1|10278.1|10277.8|10272.8|172
1706715300000|2024-01-31 15:35:00|10280.4|10275.4|10280.4|10275.4|10283|10278|10278.9|10273.9|93
1706715600000|2024-01-31 15:40:00|10280.5|10275.5|10282.2|10277.2|10283.6|10278.6|10278.9|10273.9|51
1706715900000|2024-01-31 15:45:00|10282.4|10277.4|10276.5|10271.5|10282.4|10277.4|10276.4|10271.4|70
1706716200000|2024-01-31 15:50:00|10276.6|10271.6|10278.4|10273.4|10283.1|10278.1|10275.1|10270.1|150
1706716500000|2024-01-31 15:55:00|10278.5|10273.5|10275.5|10270.5|10280.1|10275.1|10274.1|10269.1|182
1706716800000|2024-01-31 16:00:00|10275.2|10270.2|10278.2|10273.2|10279.1|10274.1|10270.2|10265.2|161
1706717100000|2024-01-31 16:05:00|10278.4|10273.4|10281.9|10276.9|10282.2|10277.2|10278|10273|59
1706717400000|2024-01-31 16:10:00|10282|10277|10285|10280|10285.4|10280.4|10280.4|10275.4|70
1706717700000|2024-01-31 16:15:00|10285.1|10280.1|10284|10279|10285.1|10280.1|10281.1|10276.1|37
1706718000000|2024-01-31 16:20:00|10283.9|10278.9|10286.2|10281.2|10286.4|10281.4|10280.7|10275.7|42
1706718300000|2024-01-31 16:25:00|10286.4|10281.4|10287.9|10282.9|10289.4|10284.4|10286.2|10281.2|65
1706718600000|2024-01-31 16:30:00|10288|10283|10287.5|10282.5|10290.4|10285.4|10287.5|10282.5|58
1706718900000|2024-01-31 16:35:00|10287.2|10282.2|10286.9|10281.9|10289.9|10284.9|10286.2|10281.2|40
1706719200000|2024-01-31 16:40:00|10287.4|10282.4|10287.6|10282.6|10289.1|10284.1|10285.5|10280.5|18
1706719500000|2024-01-31 16:45:00|10287.7|10282.7|10283.2|10278.2|10288.4|10283.4|10283.1|10278.1|27
1706719800000|2024-01-31 16:50:00|10283|10278|10280.4|10275.4|10283.9|10278.9|10279.5|10274.5|51
1706720100000|2024-01-31 16:55:00|10280.5|10275.5|10282.4|10277.4|10282.9|10277.9|10280.2|10275.2|33
1706720400000|2024-01-31 17:00:00|10282.5|10277.5|10283.9|10278.9|10285.2|10280.2|10282.4|10277.4|29
1706720700000|2024-01-31 17:05:00|10284|10279|10286.2|10281.2|10287.2|10282.2|10283.9|10278.9|45
1706721000000|2024-01-31 17:10:00|10286.1|10281.1|10285.7|10280.7|10286.9|10281.9|10284.6|10279.6|35
1706721300000|2024-01-31 17:15:00|10285.9|10280.9|10288.9|10283.9|10288.9|10283.9|10285.2|10280.2|44
1706721600000|2024-01-31 17:20:00|10288.7|10283.7|10291|10286|10291.4|10286.4|10286.6|10281.6|65
1706721900000|2024-01-31 17:25:00|10290.9|10285.9|10291.9|10286.9|10293.9|10288.9|10288.6|10283.6|77
1706722200000|2024-01-31 17:30:00|10291.7|10286.7|10288.7|10283.7|10291.7|10286.7|10288.1|10283.1|57
1706722500000|2024-01-31 17:35:00|10288.9|10283.9|10287.8|10282.8|10290.8|10285.8|10287.8|10282.8|48
1706722800000|2024-01-31 17:40:00|10288.1|10283.1|10286.1|10281.1|10289.2|10284.2|10285.8|10280.8|20
1706723100000|2024-01-31 17:45:00|10286|10281|10288.8|10283.8|10288.8|10283.8|10285.1|10280.1|20
1706723400000|2024-01-31 17:50:00|10288.7|10283.7|10287.3|10282.3|10289.3|10284.3|10287.1|10282.1|22
1706723700000|2024-01-31 17:55:00|10287.6|10282.6|10288.3|10283.3|10289.3|10284.3|10287|10282|20
1706724000000|2024-01-31 18:00:00|10288.5|10283.5|10289.7|10284.7|10290.7|10285.7|10287.8|10282.8|34
1706724300000|2024-01-31 18:05:00|10289.8|10284.8|10288.3|10283.3|10289.8|10284.8|10287.1|10282.1|20
1706724600000|2024-01-31 18:10:00|10288.5|10283.5|10290|10285|10290.8|10285.8|10288.2|10283.2|8
1706724900000|2024-01-31 18:15:00|10290.1|10285.1|10289.7|10284.7|10290.2|10285.2|10288.5|10283.5|40
1706725200000|2024-01-31 18:20:00|10289.8|10284.8|10292|10287|10292.8|10287.8|10289.6|10284.6|82
1706725500000|2024-01-31 18:25:00|10291.8|10286.8|10290.7|10285.7|10292|10287|10289.7|10284.7|57
1706725800000|2024-01-31 18:30:00|10290.6|10285.6|10289.7|10284.7|10291.3|10286.3|10288.6|10283.6|76
1706726100000|2024-01-31 18:35:00|10289.8|10284.8|10291.2|10286.2|10292.6|10287.6|10289.6|10284.6|19
1706726400000|2024-01-31 18:40:00|10291.3|10286.3|10290|10285|10292.3|10287.3|10289.6|10284.6|23
1706726700000|2024-01-31 18:45:00|10290.1|10285.1|10291.6|10286.6|10293.2|10288.2|10289.8|10284.8|41
1706727000000|2024-01-31 18:50:00|10291.7|10286.7|10291.7|10286.7|10292.6|10287.6|10290.6|10285.6|36
1706727300000|2024-01-31 18:55:00|10291.6|10286.6|10285.8|10280.8|10292.1|10287.1|10285.7|10280.7|43
1706727600000|2024-01-31 19:00:00|10286|10281|10311|10306|10318.7|10313.7|10280.7|10273.1|667
1706727900000|2024-01-31 19:05:00|10311.2|10306.2|10305|10300|10314.1|10309.1|10301.6|10296.6|335
1706728200000|2024-01-31 19:10:00|10304.8|10299.8|10304.8|10299.8|10311.2|10306.2|10299.6|10294.6|172
1706728500000|2024-01-31 19:15:00|10304.6|10299.6|10304.6|10299.6|10308.6|10303.6|10299.6|10294.6|184
1706728800000|2024-01-31 19:20:00|10304.3|10299.3|10306.2|10301.2|10313.3|10308.3|10302.2|10297.2|152
1706729100000|2024-01-31 19:25:00|10306.3|10301.3|10305.9|10300.9|10307.4|10302.4|10303.6|10298.6|95
1706729400000|2024-01-31 19:30:00|10305.8|10300.8|10299.4|10294.4|10312.4|10307.4|10294.3|10289.3|321
1706729700000|2024-01-31 19:35:00|10299.6|10294.6|10281.2|10276.2|10306.4|10301.4|10277.4|10272.4|457
1706730000000|2024-01-31 19:40:00|10281.3|10276.3|10278.6|10273.6|10287.1|10282.1|10273.1|10268.1|414
1706730300000|2024-01-31 19:45:00|10277.7|10272.7|10279.6|10274.6|10279.8|10274.8|10271.8|10266.8|418
1706730600000|2024-01-31 19:50:00|10279.4|10274.4|10284.2|10279.2|10289.6|10284.6|10277.9|10272.9|254
1706730900000|2024-01-31 19:55:00|10284.3|10279.3|10294.9|10289.9|10297.4|10292.4|10281.9|10276.9|477
1706731200000|2024-01-31 20:00:00|10295.3|10290.3|10330.4|10325.4|10337.8|10332.8|10293.4|10288.4|915
1706731500000|2024-01-31 20:05:00|10330.6|10325.6|10324.9|10319.9|10336.8|10331.8|10323.9|10318.9|380
1706731800000|2024-01-31 20:10:00|10325.1|10320.1|10323.1|10318.1|10331.4|10326.4|10321.2|10316.2|186
1706732100000|2024-01-31 20:15:00|10323.2|10318.2|10325.2|10320.2|10327.2|10322.2|10318.4|10313.4|166
1706732400000|2024-01-31 20:20:00|10325.1|10320.1|10330.7|10325.7|10330.9|10325.9|10322.7|10317.7|95
1706732700000|2024-01-31 20:25:00|10330.8|10325.8|10334.2|10329.2|10334.6|10329.6|10327.6|10322.6|248
1706733000000|2024-01-31 20:30:00|10334.4|10329.4|10339.9|10334.9|10342.4|10337.4|10334.4|10329.4|178
1706733300000|2024-01-31 20:35:00|10340.2|10335.2|10336.1|10331.1|10341.9|10336.9|10335.4|10330.4|160
1706733600000|2024-01-31 20:40:00|10336.2|10331.2|10334.7|10329.7|10336.4|10331.4|10330.9|10325.9|105
1706733900000|2024-01-31 20:45:00|10334.9|10329.9|10335.7|10330.7|10336.7|10331.7|10332.3|10327.3|113
1706734200000|2024-01-31 20:50:00|10335.8|10330.8|10332.9|10327.9|10338.3|10333.3|10332.9|10327.9|125
1706734500000|2024-01-31 20:55:00|10332.7|10327.7|10330.6|10325.6|10333.7|10328.7|10330.3|10325.3|236
1706734800000|2024-01-31 21:00:00|10330.3|10325.3|10326.7|10321.7|10331.7|10326.7|10326.2|10321.2|109
1706735100000|2024-01-31 21:05:00|10326.8|10321.8|10326.9|10321.9|10327|10322|10324.8|10319.8|101
1706735400000|2024-01-31 21:10:00|10327.2|10322.2|10329.5|10324.5|10329.8|10324.8|10327|10322|43
1706735700000|2024-01-31 21:15:00|10329.7|10324.7|10324.2|10319.2|10330|10325|10324|10319|14
1706736000000|2024-01-31 21:20:00|10324.3|10319.3|10321.5|10316.5|10324.3|10319.3|10321|10316|14
1706736300000|2024-01-31 21:25:00|10321.7|10316.7|10324.2|10319.2|10324.3|10319.3|10321.2|10316.2|18
1706736600000|2024-01-31 21:30:00|10324.3|10319.3|10323.5|10318.5|10325.5|10320.5|10323.4|10318.4|16
1706736900000|2024-01-31 21:35:00|10323.7|10318.7|10319.3|10314.3|10323.7|10318.7|10318.9|10313.9|36
1706737200000|2024-01-31 21:40:00|10319.4|10314.4|10322.4|10317.4|10322.5|10317.5|10319.2|10314.2|13
1706737500000|2024-01-31 21:45:00|10322.5|10317.5|10323|10318|10324.2|10319.2|10322.5|10317.5|11
1706737800000|2024-01-31 21:50:00|10323.3|10318.3|10320.4|10315.4|10323.4|10318.4|10320.3|10315.3|11
1706738100000|2024-01-31 21:55:00|10320.3|10315.3|10311.6|10302.6|10324.7|10319.7|10310.2|10302.6|123
1706749200000|2024-02-01 01:00:00|10324.4|10319.4|10325.6|10320.6|10327|10322|10324.2|10319.2|89
1706749500000|2024-02-01 01:05:00|10325.7|10320.7|10329.5|10324.5|10330.2|10325.2|10325.7|10320.7|38
1706749800000|2024-02-01 01:10:00|10329.6|10324.6|10325.7|10320.7|10329.7|10324.7|10325.1|10320.1|41
1706750100000|2024-02-01 01:15:00|10325.9|10320.9|10328.2|10323.2|10328.2|10323.2|10324|10319|36
1706750400000|2024-02-01 01:20:00|10328.4|10323.4|10325|10320|10328.6|10323.6|10324.7|10319.7|18
1706750700000|2024-02-01 01:25:00|10325.1|10320.1|10326.7|10321.7|10327.4|10322.4|10324.5|10319.5|24
1706751000000|2024-02-01 01:30:00|10326.5|10321.5|10327|10322|10330|10325|10326.4|10321.4|44
1706751300000|2024-02-01 01:35:00|10326.9|10321.9|10328.6|10323.6|10329.1|10324.1|10326.5|10321.5|35
1706751600000|2024-02-01 01:40:00|10328.5|10323.5|10327.2|10322.2|10328.6|10323.6|10326.9|10321.9|41
1706751900000|2024-02-01 01:45:00|10327.1|10322.1|10327|10322|10327.6|10322.6|10325.7|10320.7|22
1706752200000|2024-02-01 01:50:00|10327.1|10322.1|10328.6|10323.6|10328.9|10323.9|10326.5|10321.5|29
1706752500000|2024-02-01 01:55:00|10328.5|10323.5|10326.7|10321.7|10328.5|10323.5|10325.2|10320.2|19
1706752800000|2024-02-01 02:00:00|10326.6|10321.6|10324.7|10319.7|10327.1|10322.1|10324.6|10319.6|20
1706753100000|2024-02-01 02:05:00|10324.3|10319.3|10320|10315|10324.5|10319.5|10319.3|10314.3|49
1706753400000|2024-02-01 02:10:00|10320.1|10315.1|10317|10312|10320.1|10315.1|10315.2|10310.2|32
1706753700000|2024-02-01 02:15:00|10316.8|10311.8|10316.8|10311.8|10318.1|10313.1|10315.2|10310.2|44
1706754000000|2024-02-01 02:20:00|10316.7|10311.7|10317|10312|10317.5|10312.5|10316.2|10311.2|10
1706754300000|2024-02-01 02:25:00|10316.8|10311.8|10317.7|10312.7|10318|10313|10316.6|10311.6|5
1706754600000|2024-02-01 02:30:00|10317.8|10312.8|10316.8|10311.8|10318.1|10313.1|10316.6|10311.6|20
1706754900000|2024-02-01 02:35:00|10316.7|10311.7|10316|10311|10317.6|10312.6|10315.2|10310.2|5
1706755200000|2024-02-01 02:40:00|10315.7|10310.7|10314|10309|10315.7|10310.7|10313.7|10308.7|29
1706755500000|2024-02-01 02:45:00|10313.8|10308.8|10314.8|10309.8|10315.5|10310.5|10313.7|10308.7|9
1706755800000|2024-02-01 02:50:00|10315.2|10310.2|10316.1|10311.1|10316.5|10311.5|10315.2|10310.2|3
1706756100000|2024-02-01 02:55:00|10316.3|10311.3|10316.3|10311.3|10316.5|10311.5|10314.7|10309.7|14
1706756400000|2024-02-01 03:00:00|10316.5|10311.5|10316.7|10311.7|10317.1|10312.1|10315.8|10310.8|13
1706756700000|2024-02-01 03:05:00|10316.5|10311.5|10316.2|10311.2|10316.6|10311.6|10315|10310|17
1706757000000|2024-02-01 03:10:00|10316.1|10311.1|10315.8|10310.8|10317.2|10312.2|10315.2|10310.2|5
1706757300000|2024-02-01 03:15:00|10316|10311|10317.2|10312.2|10317.7|10312.7|10315.5|10310.5|7
1706757600000|2024-02-01 03:20:00|10317|10312|10318.7|10313.7|10318.7|10313.7|10317|10312|11
1706757900000|2024-02-01 03:25:00|10318.8|10313.8|10320.1|10315.1|10320.6|10315.6|10318.8|10313.8|7
1706758200000|2024-02-01 03:30:00|10320|10315|10321.3|10316.3|10321.8|10316.8|10320|10315|29
1706758500000|2024-02-01 03:35:00|10321.2|10316.2|10323.4|10318.4|10323.7|10318.7|10321.2|10316.2|23
1706758800000|2024-02-01 03:40:00|10323.6|10318.6|10322.2|10317.2|10323.7|10318.7|10321.8|10316.8|14
1706759100000|2024-02-01 03:45:00|10322.3|10317.3|10321.6|10316.6|10322.9|10317.9|10320.9|10315.9|9
1706759400000|2024-02-01 03:50:00|10321.4|10316.4|10322.2|10317.2|10322.2|10317.2|10321.1|10316.1|2
1706759700000|2024-02-01 03:55:00|10321.9|10316.9|10323.1|10318.1|10323.2|10318.2|10321.9|10316.9|12
1706760000000|2024-02-01 04:00:00|10323.2|10318.2|10323.1|10318.1|10323.2|10318.2|10322.2|10317.2|8
1706760300000|2024-02-01 04:05:00|10322.9|10317.9|10322.8|10317.8|10323.2|10318.2|10321.8|10316.8|16
1706760600000|2024-02-01 04:10:00|10322.7|10317.7|10324.3|10319.3|10324.3|10319.3|10322.4|10317.4|11
1706760900000|2024-02-01 04:15:00|10324.4|10319.4|10322.8|10317.8|10325.4|10320.4|10322.3|10317.3|32
1706761200000|2024-02-01 04:20:00|10322.9|10317.9|10325.7|10320.7|10325.7|10320.7|10322.8|10317.8|10
1706761500000|2024-02-01 04:25:00|10325.4|10320.4|10325.8|10320.8|10326.1|10321.1|10325.1|10320.1|15
1706761800000|2024-02-01 04:30:00|10325.9|10320.9|10326.6|10321.6|10327.3|10322.3|10325.9|10320.9|10
1706762100000|2024-02-01 04:35:00|10326.4|10321.4|10326.6|10321.6|10326.7|10321.7|10326.1|10321.1|15
1706762400000|2024-02-01 04:40:00|10326.4|10321.4|10326.6|10321.6|10326.6|10321.6|10326.1|10321.1|5
1706762700000|2024-02-01 04:45:00|10326.7|10321.7|10327.6|10322.6|10327.7|10322.7|10325.6|10320.6|13
1706763000000|2024-02-01 04:50:00|10327.7|10322.7|10328.1|10323.1|10329.1|10324.1|10327.3|10322.3|28
1706763300000|2024-02-01 04:55:00|10327.9|10322.9|10327.4|10322.4|10328.1|10323.1|10327.2|10322.2|5
1706763600000|2024-02-01 05:00:00|10327.6|10322.6|10329.3|10324.3|10329.6|10324.6|10327.6|10322.6|12
1706763900000|2024-02-01 05:05:00|10329.4|10324.4|10330.9|10325.9|10331.1|10326.1|10329.3|10324.3|24
1706764200000|2024-02-01 05:10:00|10331.1|10326.1|10330.2|10325.2|10331.6|10326.6|10330|10325|40
1706764500000|2024-02-01 05:15:00|10330.3|10325.3|10328.9|10323.9|10330.4|10325.4|10328.5|10323.5|13
1706764800000|2024-02-01 05:20:00|10329|10324|10329.3|10324.3|10330.2|10325.2|10328.9|10323.9|27
1706765100000|2024-02-01 05:25:00|10329.2|10324.2|10330.4|10325.4|10331|10326|10329|10324|31
1706765400000|2024-02-01 05:30:00|10330.5|10325.5|10330.9|10325.9|10331|10326|10329|10324|48
1706765700000|2024-02-01 05:35:00|10331|10326|10332.2|10327.2|10332.7|10327.7|10331|10326|21
1706766000000|2024-02-01 05:40:00|10331.9|10326.9|10331.8|10326.8|10332.2|10327.2|10331.4|10326.4|8
1706766300000|2024-02-01 05:45:00|10331.9|10326.9|10331|10326|10332.7|10327.7|10330.9|10325.9|10
1706766600000|2024-02-01 05:50:00|10331.2|10326.2|10332.3|10327.3|10332.4|10327.4|10330.3|10325.3|5
1706766900000|2024-02-01 05:55:00|10332.2|10327.2|10333.5|10328.5|10333.5|10328.5|10332.2|10327.2|5
1706767200000|2024-02-01 06:00:00|10333.7|10328.7|10333.3|10328.3|10334.2|10329.2|10333|10328|9
1706767500000|2024-02-01 06:05:00|10333.4|10328.4|10332.8|10327.8|10334|10329|10332.8|10327.8|7
1706767800000|2024-02-01 06:10:00|10332.7|10327.7|10333.2|10328.2|10333.5|10328.5|10331.8|10326.8|11
1706768100000|2024-02-01 06:15:00|10333|10328|10336.2|10331.2|10336.3|10331.3|10332.8|10327.8|23
1706768400000|2024-02-01 06:20:00|10336.3|10331.3|10334.9|10329.9|10336.4|10331.4|10334.8|10329.8|16
1706768700000|2024-02-01 06:25:00|10335|10330|10335.9|10330.9|10336.4|10331.4|10333.9|10328.9|9
1706769000000|2024-02-01 06:30:00|10335.8|10330.8|10335.4|10330.4|10336.3|10331.3|10334.8|10329.8|18
1706769300000|2024-02-01 06:35:00|10335.3|10330.3|10334.8|10329.8|10335.4|10330.4|10333.8|10328.8|14
1706769600000|2024-02-01 06:40:00|10334.7|10329.7|10333.7|10328.7|10334.7|10329.7|10331.5|10326.5|11
1706769900000|2024-02-01 06:45:00|10333.8|10328.8|10334|10329|10334.7|10329.7|10333.2|10328.2|12
1706770200000|2024-02-01 06:50:00|10334.2|10329.2|10334.3|10329.3|10334.9|10329.9|10333.8|10328.8|19
1706770500000|2024-02-01 06:55:00|10334.5|10329.5|10338.5|10333.5|10340.5|10335.5|10334.1|10329.1|83
1706770800000|2024-02-01 07:00:00|10338.6|10333.6|10337.9|10332.9|10340.4|10335.4|10336.1|10331.1|102
1706771100000|2024-02-01 07:05:00|10338|10333|10340.4|10335.4|10340.6|10335.6|10338|10333|32
1706771400000|2024-02-01 07:10:00|10340.3|10335.3|10341.8|10336.8|10342.1|10337.1|10340.3|10335.3|73
1706771700000|2024-02-01 07:15:00|10341.6|10336.6|10345.5|10340.5|10346.1|10341.1|10341.3|10336.3|102
1706772000000|2024-02-01 07:20:00|10345.6|10340.6|10348.6|10343.6|10349|10344|10345.3|10340.3|55
1706772300000|2024-02-01 07:25:00|10348.8|10343.8|10349|10344|10349|10344|10346.8|10341.8|83
1706772600000|2024-02-01 07:30:00|10349.5|10344.5|10345|10340|10349.6|10344.6|10345|10340|125
1706772900000|2024-02-01 07:35:00|10344.9|10339.9|10346.4|10341.4|10347.3|10342.3|10344.8|10339.8|54
1706773200000|2024-02-01 07:40:00|10346.1|10341.1|10347.8|10342.8|10348.3|10343.3|10344.4|10339.4|37
1706773500000|2024-02-01 07:45:00|10348.1|10343.1|10347.1|10342.1|10351.1|10346.1|10346.8|10341.8|106
1706773800000|2024-02-01 07:50:00|10347.3|10342.3|10343.5|10338.5|10347.9|10342.9|10343.3|10338.3|82
1706774100000|2024-02-01 07:55:00|10343.3|10338.3|10340.9|10335.9|10343.8|10338.8|10340.8|10335.8|118
1706774400000|2024-02-01 08:00:00|10341|10336|10345.8|10340.8|10345.8|10340.8|10339.6|10334.6|154
1706774700000|2024-02-01 08:05:00|10345.6|10340.6|10347.1|10342.1|10348.5|10343.5|10345.5|10340.5|58
1706775000000|2024-02-01 08:10:00|10347.3|10342.3|10344.3|10339.3|10348.3|10343.3|10343.5|10338.5|60
1706775300000|2024-02-01 08:15:00|10344.1|10339.1|10346.2|10341.2|10346.8|10341.8|10343.8|10338.8|33
1706775600000|2024-02-01 08:20:00|10346.1|10341.1|10344.4|10339.4|10346.7|10341.7|10341.9|10336.9|70
1706775900000|2024-02-01 08:25:00|10344.3|10339.3|10346|10341|10346.1|10341.1|10341.4|10336.4|30
1706776200000|2024-02-01 08:30:00|10346.5|10341.5|10348|10343|10348.5|10343.5|10345.9|10340.9|86
1706776500000|2024-02-01 08:35:00|10348.1|10343.1|10344.5|10339.5|10349.7|10344.7|10344.5|10339.5|38
1706776800000|2024-02-01 08:40:00|10344.4|10339.4|10343.5|10338.5|10346.1|10341.1|10343|10338|44
1706777100000|2024-02-01 08:45:00|10343.6|10338.6|10342.9|10337.9|10343.9|10338.9|10340.7|10335.7|56
1706777400000|2024-02-01 08:50:00|10343.1|10338.1|10334.9|10329.9|10345.4|10340.4|10334.9|10329.9|68
1706777700000|2024-02-01 08:55:00|10344|10339|10340.6|10335.6|10344.7|10339.7|10340.2|10335.2|42
1706778000000|2024-02-01 09:00:00|10340.7|10335.7|10344.2|10339.2|10344.2|10339.2|10339.7|10334.7|56
1706778300000|2024-02-01 09:05:00|10344.4|10339.4|10341|10336|10344.9|10339.9|10341|10336|58
1706778600000|2024-02-01 09:10:00|10340.7|10335.7|10342.1|10337.1|10343.2|10338.2|10340|10335|24
1706778900000|2024-02-01 09:15:00|10342.2|10337.2|10341.7|10336.7|10342.7|10337.7|10339.9|10334.9|45
1706779200000|2024-02-01 09:20:00|10341.9|10336.9|10340.5|10335.5|10343.5|10338.5|10340.2|10335.2|34
1706779500000|2024-02-01 09:25:00|10340.6|10335.6|10337.6|10332.6|10340.6|10335.6|10336.6|10331.6|84
1706779800000|2024-02-01 09:30:00|10337.7|10332.7|10338.5|10333.5|10338.9|10333.9|10336|10331|45
1706780100000|2024-02-01 09:35:00|10338.6|10333.6|10339.4|10334.4|10339.9|10334.9|10337.9|10332.9|54
1706780400000|2024-02-01 09:40:00|10339.2|10334.2|10341.6|10336.6|10342.1|10337.1|10338.5|10333.5|62
1706780700000|2024-02-01 09:45:00|10341.5|10336.5|10339.6|10334.6|10342|10337|10339.4|10334.4|22
1706781000000|2024-02-01 09:50:00|10339.5|10334.5|10338.6|10333.6|10340|10335|10336.2|10331.2|17
1706781300000|2024-02-01 09:55:00|10338.7|10333.7|10337.2|10332.2|10339.7|10334.7|10336.5|10331.5|29
1706781600000|2024-02-01 10:00:00|10337.1|10332.1|10337|10332|10339.8|10334.8|10335.3|10330.3|61
1706781900000|2024-02-01 10:05:00|10337.2|10332.2|10336.7|10331.7|10338.5|10333.5|10336.2|10331.2|34
1706782200000|2024-02-01 10:10:00|10336.8|10331.8|10336.5|10331.5|10338|10333|10335.3|10330.3|46
1706782500000|2024-02-01 10:15:00|10336.6|10331.6|10338.8|10333.8|10339.7|10334.7|10336.2|10331.2|60
1706782800000|2024-02-01 10:20:00|10338.7|10333.7|10337.6|10332.6|10338.8|10333.8|10335|10330|33
1706783100000|2024-02-01 10:25:00|10337.7|10332.7|10341|10336|10341.7|10336.7|10337.7|10332.7|43
1706783400000|2024-02-01 10:30:00|10341.2|10336.2|10341.5|10336.5|10342.5|10337.5|10340.3|10335.3|22
1706783700000|2024-02-01 10:35:00|10341.2|10336.2|10342.3|10337.3|10343.5|10338.5|10340.8|10335.8|42
1706784000000|2024-02-01 10:40:00|10342.5|10337.5|10343|10338|10345.1|10340.1|10342|10337|48
1706784300000|2024-02-01 10:45:00|10343.1|10338.1|10344.7|10339.7|10345|10340|10341.7|10336.7|53
1706784600000|2024-02-01 10:50:00|10344.8|10339.8|10344.6|10339.6|10346|10341|10343.5|10338.5|45
1706784900000|2024-02-01 10:55:00|10344.5|10339.5|10345.8|10340.8|10347.3|10342.3|10344.5|10339.5|23
1706785200000|2024-02-01 11:00:00|10346|10341|10343.8|10338.8|10346.6|10341.6|10343.6|10338.6|74
1706785500000|2024-02-01 11:05:00|10344.1|10339.1|10345.8|10340.8|10346.2|10341.2|10343.8|10338.8|20
1706785800000|2024-02-01 11:10:00|10345.6|10340.6|10344.6|10339.6|10347|10342|10343.7|10338.7|61
1706786100000|2024-02-01 11:15:00|10344.8|10339.8|10343.7|10338.7|10345.8|10340.8|10343|10338|65
1706786400000|2024-02-01 11:20:00|10343.6|10338.6|10340.7|10335.7|10343.8|10338.8|10339.5|10334.5|30
1706786700000|2024-02-01 11:25:00|10340.8|10335.8|10338.7|10333.7|10341|10336|10338.1|10333.1|17
1706787000000|2024-02-01 11:30:00|10338.8|10333.8|10338.3|10333.3|10339.8|10334.8|10337.7|10332.7|23
1706787300000|2024-02-01 11:35:00|10338.5|10333.5|10335.5|10330.5|10338.8|10333.8|10334.6|10329.6|24
1706787600000|2024-02-01 11:40:00|10335.6|10330.6|10336.5|10331.5|10337.8|10332.8|10335.6|10330.6|26
1706787900000|2024-02-01 11:45:00|10336.2|10331.2|10335.5|10330.5|10337.5|10332.5|10335.2|10330.2|31
1706788200000|2024-02-01 11:50:00|10335.6|10330.6|10332.3|10327.3|10336.2|10331.2|10331.8|10326.8|39
1706788500000|2024-02-01 11:55:00|10332.2|10327.2|10338.5|10333.5|10338.5|10333.5|10331.8|10326.8|52
1706788800000|2024-02-01 12:00:00|10338.7|10333.7|10334.2|10329.2|10339.5|10334.5|10330.6|10325.6|97
1706789100000|2024-02-01 12:05:00|10334.1|10329.1|10332.9|10327.9|10335.9|10330.9|10331.9|10326.9|20
1706789400000|2024-02-01 12:10:00|10333.1|10328.1|10332.6|10327.6|10333.6|10328.6|10331.4|10326.4|14
1706789700000|2024-02-01 12:15:00|10332.7|10327.7|10330.7|10325.7|10335.1|10330.1|10330.2|10325.2|31
1706790000000|2024-02-01 12:20:00|10330.8|10325.8|10333.6|10328.6|10334.6|10329.6|10330.7|10325.7|22
1706790300000|2024-02-01 12:25:00|10333.4|10328.4|10330.1|10325.1|10333.8|10328.8|10329.8|10324.8|26
1706790600000|2024-02-01 12:30:00|10329.9|10324.9|10334.6|10329.6|10335.1|10330.1|10328.9|10323.9|51
1706790900000|2024-02-01 12:35:00|10334.9|10329.9|10331.8|10326.8|10336.2|10331.2|10331.7|10326.7|19
1706791200000|2024-02-01 12:40:00|10331.9|10326.9|10327.4|10322.4|10332.3|10327.3|10327.4|10322.4|38
1706791500000|2024-02-01 12:45:00|10327.7|10322.7|10328.6|10323.6|10329.7|10324.7|10326.7|10321.7|58
1706791800000|2024-02-01 12:50:00|10328.7|10323.7|10328.6|10323.6|10330.9|10325.9|10328.1|10323.1|60
1706792100000|2024-02-01 12:55:00|10328.8|10323.8|10330.2|10325.2|10332.2|10327.2|10327.8|10322.8|31
1706792400000|2024-02-01 13:00:00|10330.1|10325.1|10332.1|10327.1|10332.6|10327.6|10328.7|10323.7|23
1706792700000|2024-02-01 13:05:00|10331.9|10326.9|10331.7|10326.7|10334.6|10329.6|10330.6|10325.6|99
1706793000000|2024-02-01 13:10:00|10331.8|10326.8|10330.1|10325.1|10332.6|10327.6|10329.6|10324.6|44
1706793300000|2024-02-01 13:15:00|10329.7|10324.7|10331.8|10326.8|10332.3|10327.3|10329.2|10324.2|83
1706793600000|2024-02-01 13:20:00|10331.7|10326.7|10330.3|10325.3|10331.9|10326.9|10328.9|10323.9|95
1706793900000|2024-02-01 13:25:00|10330.1|10325.1|10334.7|10329.7|10335.4|10330.4|10329.4|10324.4|64
1706794200000|2024-02-01 13:30:00|10334.1|10329.1|10323.9|10318.9|10334.1|10329.1|10321.7|10316.7|190
1706794500000|2024-02-01 13:35:00|10324.1|10319.1|10318.8|10313.8|10324.3|10319.3|10316.4|10311.4|177
1706794800000|2024-02-01 13:40:00|10318.9|10313.9|10319.4|10314.4|10321.4|10316.4|10316.9|10311.9|99
1706795100000|2024-02-01 13:45:00|10319.3|10314.3|10320.4|10315.4|10320.9|10315.9|10316.2|10311.2|138
1706795400000|2024-02-01 13:50:00|10320.6|10315.6|10322|10317|10322.5|10317.5|10318.2|10313.2|70
1706795700000|2024-02-01 13:55:00|10322.2|10317.2|10327.5|10322.5|10327.7|10322.7|10322.2|10317.2|69
1706796000000|2024-02-01 14:00:00|10327.7|10322.7|10325.9|10320.9|10328|10323|10323.7|10318.7|90
1706796300000|2024-02-01 14:05:00|10325.8|10320.8|10327.7|10322.7|10329.4|10324.4|10325.8|10320.8|58
1706796600000|2024-02-01 14:10:00|10327.5|10322.5|10321.4|10316.4|10327.5|10322.5|10321.1|10316.1|405
1706796900000|2024-02-01 14:15:00|10321.3|10316.3|10323.9|10318.9|10324|10319|10320.4|10315.4|63
1706797200000|2024-02-01 14:20:00|10323.8|10318.8|10320.4|10315.4|10324.5|10319.5|10319.7|10314.7|76
1706797500000|2024-02-01 14:25:00|10320.3|10315.3|10323.9|10318.9|10324.2|10319.2|10319.8|10314.8|44
1706797800000|2024-02-01 14:30:00|10323.8|10318.8|10320.5|10315.5|10326.7|10321.7|10320.4|10315.4|144
1706798100000|2024-02-01 14:35:00|10320.4|10315.4|10318.2|10313.2|10321.7|10316.7|10317.9|10312.9|148
1706798400000|2024-02-01 14:40:00|10318.3|10313.3|10315.9|10310.9|10319.3|10314.3|10315.4|10310.4|173
1706798700000|2024-02-01 14:45:00|10316|10311|10319.4|10314.4|10320.9|10315.9|10316|10311|206
1706799000000|2024-02-01 14:50:00|10319.2|10314.2|10312.8|10307.8|10320.3|10315.3|10312.5|10307.5|139
1706799300000|2024-02-01 14:55:00|10312.4|10307.4|10313.3|10308.3|10314.3|10309.3|10311.5|10306.5|160
1706799600000|2024-02-01 15:00:00|10320.7|10311.7|10321.2|10316.2|10333.2|10328.2|10317.5|10311.7|463
1706799900000|2024-02-01 15:05:00|10321.5|10316.5|10315.9|10310.9|10326.7|10321.7|10313.4|10308.4|179
1706800200000|2024-02-01 15:10:00|10316|10311|10319.2|10314.2|10322.5|10317.5|10315.8|10310.8|125
1706800500000|2024-02-01 15:15:00|10319.4|10314.4|10320.4|10315.4|10320.5|10315.5|10314.3|10309.3|62
1706800800000|2024-02-01 15:20:00|10320.3|10315.3|10317.7|10312.7|10323.2|10318.2|10317.7|10312.7|109
1706801100000|2024-02-01 15:25:00|10317.8|10312.8|10311.5|10306.5|10318.5|10313.5|10311.3|10306.3|106
1706801400000|2024-02-01 15:30:00|10311.4|10306.4|10316.9|10311.9|10317.3|10312.3|10310.5|10305.5|122
1706801700000|2024-02-01 15:35:00|10316.5|10311.5|10315.5|10310.5|10318.8|10313.8|10313.4|10308.4|160
1706802000000|2024-02-01 15:40:00|10315.6|10310.6|10312|10307|10316|10311|10311.6|10306.6|151
1706802300000|2024-02-01 15:45:00|10312.1|10307.1|10313.8|10308.8|10314.5|10309.5|10309.9|10304.9|176
1706802600000|2024-02-01 15:50:00|10313.6|10308.6|10311.8|10306.8|10315.3|10310.3|10310.1|10305.1|116
1706802900000|2024-02-01 15:55:00|10311.9|10306.9|10311.5|10306.5|10311.9|10306.9|10307.6|10302.6|93
1706803200000|2024-02-01 16:00:00|10311.3|10306.3|10303.8|10298.8|10311.5|10306.5|10303.8|10298.8|213
1706803500000|2024-02-01 16:05:00|10303.9|10298.9|10299.6|10294.6|10305.6|10300.6|10298.3|10293.3|185
1706803800000|2024-02-01 16:10:00|10299.3|10294.3|10296.1|10291.1|10299.6|10294.6|10295.8|10290.8|143
1706804100000|2024-02-01 16:15:00|10296|10291|10297.6|10292.6|10297.9|10292.9|10293.1|10288.1|102
1706804400000|2024-02-01 16:20:00|10297.5|10292.5|10292.6|10287.6|10298.3|10293.3|10291.6|10286.6|107
1706804700000|2024-02-01 16:25:00|10292.5|10287.5|10291.8|10286.8|10292.5|10287.5|10289.6|10284.6|84
1706805000000|2024-02-01 16:30:00|10291.6|10286.6|10289.3|10284.3|10292.8|10287.8|10286.6|10281.6|118
1706805300000|2024-02-01 16:35:00|10289.4|10284.4|10286.6|10281.6|10290.8|10285.8|10285.5|10280.5|241
1706805600000|2024-02-01 16:40:00|10286.1|10281.1|10280.8|10275.8|10286.9|10281.9|10280.6|10275.6|117
1706805900000|2024-02-01 16:45:00|10280.6|10275.6|10281.1|10276.1|10281.5|10276.5|10276.8|10271.8|142
1706806200000|2024-02-01 16:50:00|10281|10276|10276.8|10271.8|10281.3|10276.3|10276.3|10271.3|158
1706806500000|2024-02-01 16:55:00|10277|10272|10279.4|10274.4|10280.3|10275.3|10276.6|10271.6|101
1706806800000|2024-02-01 17:00:00|10279.3|10274.3|10277|10272|10281.5|10276.5|10276.3|10271.3|120
1706807100000|2024-02-01 17:05:00|10276.9|10271.9|10273.9|10268.9|10277|10272|10273.8|10268.8|110
1706807400000|2024-02-01 17:10:00|10274.1|10269.1|10275.1|10270.1|10276.4|10271.4|10271.1|10266.1|151
1706807700000|2024-02-01 17:15:00|10274.9|10269.9|10278.4|10273.4|10278.5|10273.5|10274|10269|190
1706808000000|2024-02-01 17:20:00|10278.1|10273.1|10277.9|10272.9|10280.1|10275.1|10277.7|10272.7|78
1706808300000|2024-02-01 17:25:00|10278|10273|10280.6|10275.6|10281.7|10276.7|10278|10273|67
1706808600000|2024-02-01 17:30:00|10280.7|10275.7|10278.6|10273.6|10281.6|10276.6|10278.1|10273.1|82
1706808900000|2024-02-01 17:35:00|10278.4|10273.4|10276.7|10271.7|10278.6|10273.6|10275.2|10270.2|65
1706809200000|2024-02-01 17:40:00|10276.6|10271.6|10278.7|10273.7|10279|10274|10276.2|10271.2|58
1706809500000|2024-02-01 17:45:00|10279|10274|10275.4|10270.4|10279.7|10274.7|10274.6|10269.6|58
1706809800000|2024-02-01 17:50:00|10275.2|10270.2|10274.1|10269.1|10275.6|10270.6|10272.9|10267.9|73
1706810100000|2024-02-01 17:55:00|10274|10269|10275.6|10270.6|10276.7|10271.7|10273.9|10268.9|125
1706810400000|2024-02-01 18:00:00|10275.5|10270.5|10281.9|10276.9|10281.9|10276.9|10275.4|10270.4|90
1706810700000|2024-02-01 18:05:00|10281.7|10276.7|10279.1|10274.1|10282.6|10277.6|10277.2|10272.2|55
1706811000000|2024-02-01 18:10:00|10279|10274|10277.5|10272.5|10279.7|10274.7|10277.2|10272.2|27
1706811300000|2024-02-01 18:15:00|10277.2|10272.2|10280.7|10275.7|10281.6|10276.6|10277.1|10272.1|118
1706811600000|2024-02-01 18:20:00|10280.6|10275.6|10282.1|10277.1|10282.6|10277.6|10279.7|10274.7|62
1706811900000|2024-02-01 18:25:00|10282.2|10277.2|10282.5|10277.5|10283.2|10278.2|10280.4|10275.4|184
1706812200000|2024-02-01 18:30:00|10282.4|10277.4|10281|10276|10283.1|10278.1|10280.1|10275.1|46
1706812500000|2024-02-01 18:35:00|10280.9|10275.9|10275.5|10270.5|10281|10276|10274.7|10269.7|209
1706812800000|2024-02-01 18:40:00|10275.6|10270.6|10276.4|10271.4|10279|10274|10274.2|10269.2|68
1706813100000|2024-02-01 18:45:00|10276.2|10271.2|10278|10273|10278|10273|10274.7|10269.7|81
1706813400000|2024-02-01 18:50:00|10278.1|10273.1|10279.6|10274.6|10279.8|10274.8|10276.2|10271.2|60
1706813700000|2024-02-01 18:55:00|10279.5|10274.5|10276.1|10271.1|10280|10275|10274.7|10269.7|40
1706814000000|2024-02-01 19:00:00|10276|10271|10272.7|10267.7|10276|10271|10272.7|10267.7|87
1706814300000|2024-02-01 19:05:00|10272.8|10267.8|10272|10267|10273.5|10268.5|10270.8|10265.8|112
1706814600000|2024-02-01 19:10:00|10271.7|10266.7|10270.7|10265.7|10272.5|10267.5|10270.7|10265.7|42
1706814900000|2024-02-01 19:15:00|10270.6|10265.6|10273.1|10268.1|10273.6|10268.6|10270.6|10265.6|85
1706815200000|2024-02-01 19:20:00|10273|10268|10272|10267|10273.2|10268.2|10270.7|10265.7|21
1706815500000|2024-02-01 19:25:00|10271.7|10266.7|10271.8|10266.8|10273|10268|10270.8|10265.8|51
1706815800000|2024-02-01 19:30:00|10271.7|10266.7|10277|10272|10277|10272|10270.8|10265.8|88
1706816100000|2024-02-01 19:35:00|10277.1|10272.1|10273.1|10268.1|10277.1|10272.1|10272.5|10267.5|72
1706816400000|2024-02-01 19:40:00|10273|10268|10272.5|10267.5|10273.5|10268.5|10271.5|10266.5|40
1706816700000|2024-02-01 19:45:00|10272.8|10267.8|10273.2|10268.2|10274|10269|10271.6|10266.6|70
1706817000000|2024-02-01 19:50:00|10273|10268|10273|10268|10274.3|10269.3|10272.3|10267.3|78
1706817300000|2024-02-01 19:55:00|10272.8|10267.8|10273.7|10268.7|10274.6|10269.6|10272.5|10267.5|221
1706817600000|2024-02-01 20:00:00|10274|10269|10271.7|10266.7|10274.5|10269.5|10271.2|10266.2|226
1706817900000|2024-02-01 20:05:00|10272|10267|10273.5|10268.5|10273.8|10268.8|10271.6|10266.6|107
1706818200000|2024-02-01 20:10:00|10273.6|10268.6|10274|10269|10274.2|10269.2|10273|10268|102
1706818500000|2024-02-01 20:15:00|10273.8|10268.8|10274.8|10269.8|10275.3|10270.3|10273.7|10268.7|157
1706818800000|2024-02-01 20:20:00|10275|10270|10274.8|10269.8|10275.2|10270.2|10274|10269|84
1706819100000|2024-02-01 20:25:00|10274.9|10269.9|10275|10270|10276.2|10271.2|10274.5|10269.5|39
1706819400000|2024-02-01 20:30:00|10274.8|10269.8|10275.6|10270.6|10276.8|10271.8|10274.6|10269.6|17
1706819700000|2024-02-01 20:35:00|10275.3|10270.3|10274.9|10269.9|10275.3|10270.3|10274.4|10269.4|34
1706820000000|2024-02-01 20:40:00|10275.1|10270.1|10275.3|10270.3|10275.7|10270.7|10274.6|10269.6|10
1706820300000|2024-02-01 20:45:00|10275.4|10270.4|10276.8|10271.8|10276.8|10271.8|10274.3|10269.3|59
1706820600000|2024-02-01 20:50:00|10277|10272|10277.3|10272.3|10277.9|10272.9|10276.2|10271.2|90
1706820900000|2024-02-01 20:55:00|10277.2|10272.2|10274.8|10269.8|10277.2|10272.2|10274.7|10269.7|171
1706821200000|2024-02-01 21:00:00|10274.7|10269.7|10277.1|10272.1|10277.3|10272.3|10274.7|10269.7|28
1706821500000|2024-02-01 21:05:00|10277.2|10272.2|10278.3|10273.3|10278.4|10273.4|10276.1|10271.1|20
1706821800000|2024-02-01 21:10:00|10278.2|10273.2|10276.2|10271.2|10278.7|10273.7|10276.1|10271.1|7
1706822100000|2024-02-01 21:15:00|10276.1|10271.1|10273.9|10268.9|10276.2|10271.2|10273.9|10268.9|17
1706822400000|2024-02-01 21:20:00|10273.8|10268.8|10276.2|10271.2|10276.6|10271.6|10273.8|10268.8|30
1706822700000|2024-02-01 21:25:00|10276.4|10271.4|10276.3|10271.3|10276.7|10271.7|10276.3|10271.3|56
1706823000000|2024-02-01 21:30:00|10276.2|10271.2|10275.6|10270.6|10276.7|10271.7|10275.3|10270.3|27
1706823300000|2024-02-01 21:35:00|10275.7|10270.7|10275.7|10270.7|10275.8|10270.8|10274.6|10269.6|24
1706823600000|2024-02-01 21:40:00|10275.8|10270.8|10275.6|10270.6|10276.6|10271.6|10275.4|10270.4|8
1706823900000|2024-02-01 21:45:00|10275.7|10270.7|10275.2|10270.2|10276.3|10271.3|10275.2|10270.2|9
1706824200000|2024-02-01 21:50:00|10275.3|10270.3|10275.9|10270.9|10276|10271|10275.3|10270.3|116
1706824500000|2024-02-01 21:55:00|10276|10271|10275.7|10270.7|10276|10271|10274.8|10269.8|130
1706824800000|2024-02-01 22:00:00|10283.3|10278.3|10283.3|10278.3|10283.3|10278.3|10283.3|10278.3|0
1706835600000|2024-02-02 01:00:00|10274.1|10269.1|10272.9|10267.9|10275.8|10270.8|10272.8|10267.8|33
1706835900000|2024-02-02 01:05:00|10273|10268|10270.6|10265.6|10273.1|10268.1|10270.5|10265.5|16
1706836200000|2024-02-02 01:10:00|10270.8|10265.8|10273.5|10268.5|10273.6|10268.6|10270.8|10265.8|14
1706836500000|2024-02-02 01:15:00|10273.4|10268.4|10273.3|10268.3|10273.9|10268.9|10272.1|10267.1|30
1706836800000|2024-02-02 01:20:00|10273.2|10268.2|10272.4|10267.4|10274.1|10269.1|10272.1|10267.1|5
1706837100000|2024-02-02 01:25:00|10272.5|10267.5|10273|10268|10273.4|10268.4|10272|10267|6
1706837400000|2024-02-02 01:30:00|10273.1|10268.1|10274.1|10269.1|10274.1|10269.1|10272.4|10267.4|11
1706837700000|2024-02-02 01:35:00|10274.2|10269.2|10274.9|10269.9|10275.7|10270.7|10272.9|10267.9|9
1706838000000|2024-02-02 01:40:00|10275|10270|10274.1|10269.1|10275.7|10270.7|10274|10269|22
1706838300000|2024-02-02 01:45:00|10274.2|10269.2|10275.5|10270.5|10276.4|10271.4|10274|10269|7
1706838600000|2024-02-02 01:50:00|10275.4|10270.4|10275.7|10270.7|10276.4|10271.4|10275.1|10270.1|1
1706838900000|2024-02-02 01:55:00|10275.6|10270.6|10274.4|10269.4|10275.9|10270.9|10274.2|10269.2|11
1706839200000|2024-02-02 02:00:00|10274.2|10269.2|10272.1|10267.1|10274.4|10269.4|10271.7|10266.7|9
1706839500000|2024-02-02 02:05:00|10272.2|10267.2|10272.9|10267.9|10273.2|10268.2|10272.2|10267.2|6
1706839800000|2024-02-02 02:10:00|10273|10268|10273.7|10268.7|10275.1|10270.1|10272.9|10267.9|9
1706840100000|2024-02-02 02:15:00|10273.9|10268.9|10274|10269|10274.5|10269.5|10273.4|10268.4|1
1706840400000|2024-02-02 02:20:00|10273.9|10268.9|10274.2|10269.2|10274.4|10269.4|10273.2|10268.2|4
1706840700000|2024-02-02 02:25:00|10274.5|10269.5|10273.9|10268.9|10275|10270|10273.7|10268.7|27
1706841000000|2024-02-02 02:30:00|10273.7|10268.7|10273|10268|10274.2|10269.2|10272.7|10267.7|12
1706841300000|2024-02-02 02:35:00|10273.1|10268.1|10275|10270|10275|10270|10273|10268|14
1706841600000|2024-02-02 02:40:00|10274.5|10269.5|10273.1|10268.1|10274.6|10269.6|10272.9|10267.9|61
1706841900000|2024-02-02 02:45:00|10273|10268|10271.5|10266.5|10273.4|10268.4|10271.4|10266.4|2
1706842200000|2024-02-02 02:50:00|10271.4|10266.4|10269.9|10264.9|10271.4|10266.4|10269.9|10264.9|28
1706842500000|2024-02-02 02:55:00|10269.7|10264.7|10268.9|10263.9|10270.1|10265.1|10268.7|10263.7|45
1706842800000|2024-02-02 03:00:00|10269|10264|10269.4|10264.4|10269.9|10264.9|10268.6|10263.6|37
1706843100000|2024-02-02 03:05:00|10269.5|10264.5|10269.2|10264.2|10269.5|10264.5|10268.6|10263.6|12
1706843400000|2024-02-02 03:10:00|10269.1|10264.1|10270.4|10265.4|10270.5|10265.5|10269|10264|9
1706843700000|2024-02-02 03:15:00|10270|10265|10272.4|10267.4|10272.4|10267.4|10270|10265|5
1706844000000|2024-02-02 03:20:00|10272.3|10267.3|10271.7|10266.7|10272.6|10267.6|10271.3|10266.3|10
1706844300000|2024-02-02 03:25:00|10272|10267|10272.3|10267.3|10272.8|10267.8|10271.8|10266.8|5
1706844600000|2024-02-02 03:30:00|10272.5|10267.5|10273.1|10268.1|10273.1|10268.1|10271.7|10266.7|7
1706844900000|2024-02-02 03:35:00|10273|10268|10273.8|10268.8|10274.3|10269.3|10272.7|10267.7|5
1706845200000|2024-02-02 03:40:00|10274|10269|10273.8|10268.8|10274.2|10269.2|10273.5|10268.5|0
1706845500000|2024-02-02 03:45:00|10274|10269|10272.5|10267.5|10274|10269|10272.3|10267.3|7
1706845800000|2024-02-02 03:50:00|10272.3|10267.3|10271.5|10266.5|10272.6|10267.6|10271.2|10266.2|20
1706846100000|2024-02-02 03:55:00|10271.3|10266.3|10271.1|10266.1|10271.3|10266.3|10270.8|10265.8|3
1706846400000|2024-02-02 04:00:00|10271|10266|10270.8|10265.8|10271.3|10266.3|10270.3|10265.3|13
1706846700000|2024-02-02 04:05:00|10270.7|10265.7|10270.8|10265.8|10271.8|10266.8|10270.6|10265.6|9
1706847000000|2024-02-02 04:10:00|10271|10266|10271.6|10266.6|10272|10267|10271|10266|19
1706847300000|2024-02-02 04:15:00|10271.7|10266.7|10271.2|10266.2|10272.1|10267.1|10271.2|10266.2|22
1706847600000|2024-02-02 04:20:00|10271|10266|10272|10267|10272.1|10267.1|10271|10266|20
1706847900000|2024-02-02 04:25:00|10271.8|10266.8|10273.6|10268.6|10273.6|10268.6|10271.8|10266.8|11
1706848200000|2024-02-02 04:30:00|10273.5|10268.5|10274.1|10269.1|10274.1|10269.1|10273.1|10268.1|10
1706848500000|2024-02-02 04:35:00|10274.2|10269.2|10273.6|10268.6|10274.2|10269.2|10273.3|10268.3|3
1706848800000|2024-02-02 04:40:00|10273.3|10268.3|10274.6|10269.6|10274.6|10269.6|10273.3|10268.3|6
1706849100000|2024-02-02 04:45:00|10274.7|10269.7|10275.7|10270.7|10275.9|10270.9|10274.7|10269.7|7
1706849400000|2024-02-02 04:50:00|10275.8|10270.8|10274.6|10269.6|10276.1|10271.1|10274.3|10269.3|4
1706849700000|2024-02-02 04:55:00|10274.7|10269.7|10274.3|10269.3|10275.2|10270.2|10273.8|10268.8|0
1706850000000|2024-02-02 05:00:00|10274.6|10269.6|10274.1|10269.1|10275.1|10270.1|10273.9|10268.9|6
1706850300000|2024-02-02 05:05:00|10273.9|10268.9|10274.2|10269.2|10274.4|10269.4|10273.3|10268.3|13
1706850600000|2024-02-02 05:10:00|10274.1|10269.1|10274.7|10269.7|10274.9|10269.9|10274.1|10269.1|1
1706850900000|2024-02-02 05:15:00|10274.8|10269.8|10273.9|10268.9|10275.1|10270.1|10273.2|10268.2|18
1706851200000|2024-02-02 05:20:00|10273.8|10268.8|10272.6|10267.6|10274.2|10269.2|10272.6|10267.6|5
1706851500000|2024-02-02 05:25:00|10272.7|10267.7|10272.4|10267.4|10273.3|10268.3|10272.2|10267.2|3
1706851800000|2024-02-02 05:30:00|10272.3|10267.3|10271.7|10266.7|10272.8|10267.8|10271.7|10266.7|9
1706852100000|2024-02-02 05:35:00|10271.9|10266.9|10270.6|10265.6|10272.6|10267.6|10270.3|10265.3|14
1706852400000|2024-02-02 05:40:00|10270.7|10265.7|10270.7|10265.7|10271.2|10266.2|10270.1|10265.1|4
1706852700000|2024-02-02 05:45:00|10270.6|10265.6|10268.9|10263.9|10270.8|10265.8|10268.8|10263.8|4
1706853000000|2024-02-02 05:50:00|10269.1|10264.1|10270.3|10265.3|10270.3|10265.3|10268.9|10263.9|10
1706853300000|2024-02-02 05:55:00|10270.4|10265.4|10271.7|10266.7|10271.8|10266.8|10270.3|10265.3|2
1706853600000|2024-02-02 06:00:00|10272.1|10267.1|10271.3|10266.3|10272.7|10267.7|10271.1|10266.1|6
1706853900000|2024-02-02 06:05:00|10271.2|10266.2|10269.1|10264.1|10271.4|10266.4|10268.8|10263.8|7
1706854200000|2024-02-02 06:10:00|10269.3|10264.3|10269.4|10264.4|10269.6|10264.6|10269.2|10264.2|9
1706854500000|2024-02-02 06:15:00|10269.5|10264.5|10270.9|10265.9|10271.7|10266.7|10269.5|10264.5|13
1706854800000|2024-02-02 06:20:00|10271|10266|10272.2|10267.2|10273.5|10268.5|10270.5|10265.5|26
1706855100000|2024-02-02 06:25:00|10272.3|10267.3|10270.2|10265.2|10272.4|10267.4|10269.7|10264.7|3
1706855400000|2024-02-02 06:30:00|10270.4|10265.4|10270.9|10265.9|10271|10266|10269.7|10264.7|16
1706855700000|2024-02-02 06:35:00|10271|10266|10270.9|10265.9|10271.4|10266.4|10270.2|10265.2|9
1706856000000|2024-02-02 06:40:00|10270.8|10265.8|10270.5|10265.5|10272|10267|10270.3|10265.3|4
1706856300000|2024-02-02 06:45:00|10270.4|10265.4|10273|10268|10273|10268|10269.8|10264.8|10
1706856600000|2024-02-02 06:50:00|10273.2|10268.2|10274.3|10269.3|10274.7|10269.7|10272.5|10267.5|8
1706856900000|2024-02-02 06:55:00|10274.4|10269.4|10273.4|10268.4|10275.3|10270.3|10272.8|10267.8|13
1706857200000|2024-02-02 07:00:00|10273.3|10268.3|10271.3|10266.3|10274.2|10269.2|10270.9|10265.9|21
1706857500000|2024-02-02 07:05:00|10271.4|10266.4|10272.7|10267.7|10273|10268|10270.8|10265.8|13
1706857800000|2024-02-02 07:10:00|10272.8|10267.8|10268.5|10263.5|10272.9|10267.9|10268.4|10263.4|65
1706858100000|2024-02-02 07:15:00|10268.4|10263.4|10269.2|10264.2|10270.2|10265.2|10268.4|10263.4|31
1706858400000|2024-02-02 07:20:00|10269.3|10264.3|10267.5|10262.5|10269.5|10264.5|10266.9|10261.9|35
1706858700000|2024-02-02 07:25:00|10267.4|10262.4|10271.8|10266.8|10272.2|10267.2|10267|10262|49
1706859000000|2024-02-02 07:30:00|10271.9|10266.9|10267.7|10262.7|10272.7|10267.7|10267.4|10262.4|33
1706859300000|2024-02-02 07:35:00|10267.5|10262.5|10269.7|10264.7|10270.4|10265.4|10267.2|10262.2|18
1706859600000|2024-02-02 07:40:00|10269.8|10264.8|10269.2|10264.2|10271.2|10266.2|10268|10263|15
1706859900000|2024-02-02 07:45:00|10269.3|10264.3|10269.7|10264.7|10270.4|10265.4|10268|10263|10
1706860200000|2024-02-02 07:50:00|10269.8|10264.8|10271.8|10266.8|10272.9|10267.9|10268.8|10263.8|20
1706860500000|2024-02-02 07:55:00|10271.7|10266.7|10271.9|10266.9|10273.9|10268.9|10270.8|10265.8|40
1706860800000|2024-02-02 08:00:00|10272.2|10267.2|10270.9|10265.9|10272.4|10267.4|10269|10264|37
1706861100000|2024-02-02 08:05:00|10270.8|10265.8|10267.8|10262.8|10270.9|10265.9|10267.5|10262.5|32
1706861400000|2024-02-02 08:10:00|10267.9|10262.9|10265.2|10260.2|10268.7|10263.7|10263|10258|59
1706861700000|2024-02-02 08:15:00|10265|10260|10268.5|10263.5|10268.9|10263.9|10265|10260|22
1706862000000|2024-02-02 08:20:00|10268.7|10263.7|10269.3|10264.3|10270.7|10265.7|10268|10263|39
1706862300000|2024-02-02 08:25:00|10269.2|10264.2|10272.7|10267.7|10273.8|10268.8|10269.2|10264.2|21
1706862600000|2024-02-02 08:30:00|10272.8|10267.8|10273.7|10268.7|10273.9|10268.9|10272.7|10267.7|21
1706862900000|2024-02-02 08:35:00|10273.8|10268.8|10271.6|10266.6|10274.9|10269.9|10271.3|10266.3|69
1706863200000|2024-02-02 08:40:00|10271.5|10266.5|10271.7|10266.7|10272.3|10267.3|10269.7|10264.7|11
1706863500000|2024-02-02 08:45:00|10271.9|10266.9|10273.9|10268.9|10275.1|10270.1|10271.9|10266.9|35
1706863800000|2024-02-02 08:50:00|10273.8|10268.8|10274.5|10269.5|10274.9|10269.9|10272.3|10267.3|8
1706864100000|2024-02-02 08:55:00|10274.6|10269.6|10273.6|10268.6|10274.9|10269.9|10273|10268|27
1706864400000|2024-02-02 09:00:00|10273.8|10268.8|10272.3|10267.3|10273.8|10268.8|10271|10266|15
1706864700000|2024-02-02 09:05:00|10272.1|10267.1|10271.9|10266.9|10272.9|10267.9|10270.8|10265.8|19
1706865000000|2024-02-02 09:10:00|10272|10267|10269.3|10264.3|10272|10267|10267.6|10262.6|27
1706865300000|2024-02-02 09:15:00|10269.4|10264.4|10266.9|10261.9|10270.4|10265.4|10266.5|10261.5|25
1706865600000|2024-02-02 09:20:00|10266.8|10261.8|10264.4|10259.4|10267.5|10262.5|10263.8|10258.8|44
1706865900000|2024-02-02 09:25:00|10264.6|10259.6|10262.4|10257.4|10265|10260|10262.4|10257.4|35
1706866200000|2024-02-02 09:30:00|10262.5|10257.5|10261.2|10256.2|10263.1|10258.1|10260.1|10255.1|58
1706866500000|2024-02-02 09:35:00|10261.1|10256.1|10261.7|10256.7|10262.7|10257.7|10261.1|10256.1|30
1706866800000|2024-02-02 09:40:00|10261.9|10256.9|10259.5|10254.5|10261.9|10256.9|10259.1|10254.1|53
1706867100000|2024-02-02 09:45:00|10259.4|10254.4|10260.9|10255.9|10261.2|10256.2|10259.4|10254.4|11
1706867400000|2024-02-02 09:50:00|10260.7|10255.7|10261.6|10256.6|10262.1|10257.1|10260.7|10255.7|8
1706867700000|2024-02-02 09:55:00|10261.7|10256.7|10263.4|10258.4|10265.4|10260.4|10261.7|10256.7|29
1706868000000|2024-02-02 10:00:00|10263.2|10258.2|10259.4|10254.4|10264.1|10259.1|10259.1|10254.1|96
1706868300000|2024-02-02 10:05:00|10259.1|10254.1|10260.3|10255.3|10260.3|10255.3|10258.6|10253.6|19
1706868600000|2024-02-02 10:10:00|10260.2|10255.2|10262.4|10257.4|10263.4|10258.4|10260.1|10255.1|29
1706868900000|2024-02-02 10:15:00|10262.5|10257.5|10262.6|10257.6|10262.6|10257.6|10261.1|10256.1|18
1706869200000|2024-02-02 10:20:00|10262.7|10257.7|10264.5|10259.5|10264.8|10259.8|10262.5|10257.5|18
1706869500000|2024-02-02 10:25:00|10264.6|10259.6|10263.9|10258.9|10266|10261|10263.5|10258.5|41
1706869800000|2024-02-02 10:30:00|10264|10259|10266.1|10261.1|10266.1|10261.1|10263.7|10258.7|21
1706870100000|2024-02-02 10:35:00|10266.2|10261.2|10266.2|10261.2|10267.4|10262.4|10265.5|10260.5|14
1706870400000|2024-02-02 10:40:00|10266.1|10261.1|10268.6|10263.6|10268.6|10263.6|10265.2|10260.2|20
1706870700000|2024-02-02 10:45:00|10268.7|10263.7|10268|10263|10269.3|10264.3|10267.7|10262.7|15
1706871000000|2024-02-02 10:50:00|10268.1|10263.1|10266.3|10261.3|10268.1|10263.1|10265.6|10260.6|5
1706871300000|2024-02-02 10:55:00|10266.2|10261.2|10265.6|10260.6|10266.2|10261.2|10264.1|10259.1|8
1706871600000|2024-02-02 11:00:00|10265.7|10260.7|10264.7|10259.7|10265.7|10260.7|10264.6|10259.6|30
1706871900000|2024-02-02 11:05:00|10264.8|10259.8|10267|10262|10268|10263|10264.6|10259.6|27
1706872200000|2024-02-02 11:10:00|10267.1|10262.1|10269.1|10264.1|10269.2|10264.2|10267.1|10262.1|20
1706872500000|2024-02-02 11:15:00|10269|10264|10267.6|10262.6|10270.1|10265.1|10267|10262|12
1706872800000|2024-02-02 11:20:00|10267.8|10262.8|10267.3|10262.3|10268.7|10263.7|10267.1|10262.1|14
1706873100000|2024-02-02 11:25:00|10267.2|10262.2|10266|10261|10268.3|10263.3|10265.8|10260.8|6
1706873400000|2024-02-02 11:30:00|10266.1|10261.1|10265.3|10260.3|10266.7|10261.7|10264.8|10259.8|5
1706873700000|2024-02-02 11:35:00|10265.2|10260.2|10264.3|10259.3|10266.3|10261.3|10264.3|10259.3|3
1706874000000|2024-02-02 11:40:00|10264.2|10259.2|10265.3|10260.3|10265.6|10260.6|10263.8|10258.8|53
1706874300000|2024-02-02 11:45:00|10265.5|10260.5|10266.4|10261.4|10267.2|10262.2|10265.2|10260.2|18
1706874600000|2024-02-02 11:50:00|10266.6|10261.6|10266.1|10261.1|10267.3|10262.3|10265.2|10260.2|11
1706874900000|2024-02-02 11:55:00|10266.3|10261.3|10265.8|10260.8|10267.2|10262.2|10265.7|10260.7|23
1706875200000|2024-02-02 12:00:00|10265.4|10260.4|10267.4|10262.4|10267.7|10262.7|10264.9|10259.9|19
1706875500000|2024-02-02 12:05:00|10267.6|10262.6|10267.9|10262.9|10269.3|10264.3|10267.4|10262.4|16
1706875800000|2024-02-02 12:10:00|10267.8|10262.8|10267.2|10262.2|10268.3|10263.3|10267.1|10262.1|13
1706876100000|2024-02-02 12:15:00|10267.3|10262.3|10266.9|10261.9|10267.8|10262.8|10265.9|10260.9|96
1706876400000|2024-02-02 12:20:00|10267.1|10262.1|10267.1|10262.1|10267.9|10262.9|10266.7|10261.7|16
1706876700000|2024-02-02 12:25:00|10266.8|10261.8|10267.6|10262.6|10267.7|10262.7|10265.4|10260.4|90
1706877000000|2024-02-02 12:30:00|10267.8|10262.8|10268.1|10263.1|10268.4|10263.4|10266.8|10261.8|38
1706877300000|2024-02-02 12:35:00|10267.7|10262.7|10268.9|10263.9|10270.1|10265.1|10267.2|10262.2|32
1706877600000|2024-02-02 12:40:00|10269.1|10264.1|10270.2|10265.2|10270.6|10265.6|10268.6|10263.6|20
1706877900000|2024-02-02 12:45:00|10270.1|10265.1|10270.2|10265.2|10271.6|10266.6|10268.8|10263.8|17
1706878200000|2024-02-02 12:50:00|10270.1|10265.1|10267.7|10262.7|10270.1|10265.1|10267.6|10262.6|25
1706878500000|2024-02-02 12:55:00|10267.6|10262.6|10268.1|10263.1|10269.7|10264.7|10266.1|10261.1|21
1706878800000|2024-02-02 13:00:00|10267.9|10262.9|10267.6|10262.6|10269.6|10264.6|10266.7|10261.7|91
1706879100000|2024-02-02 13:05:00|10267.7|10262.7|10266.6|10261.6|10268.1|10263.1|10265.3|10260.3|225
1706879400000|2024-02-02 13:10:00|10266.7|10261.7|10264.9|10259.9|10266.7|10261.7|10264.3|10259.3|30
1706879700000|2024-02-02 13:15:00|10264.8|10259.8|10267.2|10262.2|10267.6|10262.6|10263.4|10258.4|50
1706880000000|2024-02-02 13:20:00|10267.3|10262.3|10268.2|10263.2|10269.2|10264.2|10265.8|10260.8|44
1706880300000|2024-02-02 13:25:00|10268.1|10263.1|10269.1|10264.1|10269.4|10264.4|10266.7|10261.7|159
1706880600000|2024-02-02 13:30:00|10269|10264|10325.3|10320.3|10326|10321|10268.9|10263.9|1012
1706880900000|2024-02-02 13:35:00|10325.4|10320.4|10327.4|10322.4|10334.6|10329.6|10323.7|10318.7|530
1706881200000|2024-02-02 13:40:00|10327.2|10322.2|10321.4|10316.4|10332.3|10327.3|10320.5|10315.5|473
1706881500000|2024-02-02 13:45:00|10321.5|10316.5|10337.7|10332.7|10337.7|10332.7|10321.5|10316.5|332
1706881800000|2024-02-02 13:50:00|10338.3|10333.3|10337.9|10332.9|10339.6|10334.6|10334.2|10329.2|191
1706882100000|2024-02-02 13:55:00|10338|10333|10341.9|10336.9|10344.5|10339.5|10338|10333|296
1706882400000|2024-02-02 14:00:00|10341.8|10336.8|10349|10344|10354.9|10349.9|10341|10336|354
1706882700000|2024-02-02 14:05:00|10349.1|10344.1|10347.9|10342.9|10352|10347|10346.8|10341.8|356
1706883000000|2024-02-02 14:10:00|10348.2|10343.2|10344.8|10339.8|10350.3|10345.3|10344|10339|377
1706883300000|2024-02-02 14:15:00|10344.9|10339.9|10342.6|10337.6|10346.6|10341.6|10342|10337|224
1706883600000|2024-02-02 14:20:00|10342.8|10337.8|10346.3|10341.3|10346.3|10341.3|10341.5|10336.5|123
1706883900000|2024-02-02 14:25:00|10346.1|10341.1|10347.9|10342.9|10348|10343|10343.5|10338.5|101
1706884200000|2024-02-02 14:30:00|10348|10343|10347.6|10342.6|10348.6|10343.6|10342.6|10337.6|264
1706884500000|2024-02-02 14:35:00|10347.5|10342.5|10348|10343|10350.4|10345.4|10345.4|10340.4|225
1706884800000|2024-02-02 14:40:00|10348.3|10343.3|10347|10342|10353|10348|10346|10341|163
1706885100000|2024-02-02 14:45:00|10346.9|10341.9|10341|10336|10346.9|10341.9|10334.4|10329.4|270
1706885400000|2024-02-02 14:50:00|10341.1|10336.1|10346.9|10341.9|10348.9|10343.9|10341.1|10336.1|117
1706885700000|2024-02-02 14:55:00|10346.8|10341.8|10346|10341|10347.4|10342.4|10340.7|10335.7|144
1706886000000|2024-02-02 15:00:00|10347.1|10342.1|10355.3|10350.3|10355.5|10350.5|10339.8|10334.8|383
1706886300000|2024-02-02 15:05:00|10355.4|10350.4|10356.5|10351.5|10359.1|10354.1|10352.6|10347.6|357
1706886600000|2024-02-02 15:10:00|10356.6|10351.6|10357.3|10352.3|10360.3|10355.3|10354.1|10349.1|191
1706886900000|2024-02-02 15:15:00|10357.4|10352.4|10361.8|10356.8|10362.5|10357.5|10357|10352|147
1706887200000|2024-02-02 15:20:00|10361.9|10356.9|10361.5|10356.5|10362.9|10357.9|10359.1|10354.1|121
1706887500000|2024-02-02 15:25:00|10361.4|10356.4|10365.4|10360.4|10365.9|10360.9|10360.6|10355.6|125
1706887800000|2024-02-02 15:30:00|10365.5|10360.5|10364.5|10359.5|10367.6|10362.6|10363.3|10358.3|146
1706888100000|2024-02-02 15:35:00|10364.7|10359.7|10357.5|10352.5|10367.3|10362.3|10357.5|10352.5|251
1706888400000|2024-02-02 15:40:00|10357.4|10352.4|10354.1|10349.1|10357.4|10352.4|10352.9|10347.9|151
1706888700000|2024-02-02 15:45:00|10354.2|10349.2|10351.9|10346.9|10355.4|10350.4|10348.2|10343.2|212
1706889000000|2024-02-02 15:50:00|10351.5|10346.5|10354.6|10349.6|10356.2|10351.2|10350.5|10345.5|118
1706889300000|2024-02-02 15:55:00|10354.9|10349.9|10351.6|10346.6|10357.7|10352.7|10351.2|10346.2|103
1706889600000|2024-02-02 16:00:00|10351.7|10346.7|10355.6|10350.6|10356.6|10351.6|10350.5|10345.5|103
1706889900000|2024-02-02 16:05:00|10355.4|10350.4|10354|10349|10355.7|10350.7|10351.1|10346.1|59
1706890200000|2024-02-02 16:10:00|10354.1|10349.1|10357.7|10352.7|10358.5|10353.5|10353.2|10348.2|34
1706890500000|2024-02-02 16:15:00|10357.6|10352.6|10360.4|10355.4|10360.7|10355.7|10355.9|10350.9|46
1706890800000|2024-02-02 16:20:00|10360.5|10355.5|10361.9|10356.9|10362.2|10357.2|10357.9|10352.9|33
1706891100000|2024-02-02 16:25:00|10362|10357|10359.2|10354.2|10362.4|10357.4|10358|10353|82
1706891400000|2024-02-02 16:30:00|10359.4|10354.4|10363.4|10358.4|10363.4|10358.4|10358.1|10353.1|84
1706891700000|2024-02-02 16:35:00|10363.5|10358.5|10363.7|10358.7|10366.1|10361.1|10363.5|10358.5|82
1706892000000|2024-02-02 16:40:00|10363.9|10358.9|10366.6|10361.6|10367.1|10362.1|10363.7|10358.7|55
1706892300000|2024-02-02 16:45:00|10366.5|10361.5|10368.5|10363.5|10369.1|10364.1|10366.5|10361.5|118
1706892600000|2024-02-02 16:50:00|10368.7|10363.7|10370.2|10365.2|10370.7|10365.7|10367.9|10362.9|67
1706892900000|2024-02-02 16:55:00|10370.6|10365.6|10368.6|10363.6|10371.6|10366.6|10368.4|10363.4|97
1706893200000|2024-02-02 17:00:00|10368.7|10363.7|10368.2|10363.2|10371|10366|10366.8|10361.8|84
1706893500000|2024-02-02 17:05:00|10368.1|10363.1|10371.3|10366.3|10371.5|10366.5|10367.3|10362.3|149
1706893800000|2024-02-02 17:10:00|10371.7|10366.7|10368.2|10363.2|10371.8|10366.8|10367.8|10362.8|156
1706894100000|2024-02-02 17:15:00|10368.5|10363.5|10364|10359|10368.5|10363.5|10363.5|10358.5|298
1706894400000|2024-02-02 17:20:00|10364.3|10359.3|10364.7|10359.7|10366.2|10361.2|10363.8|10358.8|59
1706894700000|2024-02-02 17:25:00|10364.8|10359.8|10365.3|10360.3|10368.3|10363.3|10364.5|10359.5|52
1706895000000|2024-02-02 17:30:00|10365.5|10360.5|10366.8|10361.8|10367.2|10362.2|10365.1|10360.1|78
1706895300000|2024-02-02 17:35:00|10367.1|10362.1|10365.5|10360.5|10367.5|10362.5|10363.3|10358.3|25
1706895600000|2024-02-02 17:40:00|10365.6|10360.6|10371|10366|10371.3|10366.3|10365.6|10360.6|106
1706895900000|2024-02-02 17:45:00|10370.8|10365.8|10370.8|10365.8|10372|10367|10369.2|10364.2|89
1706896200000|2024-02-02 17:50:00|10371|10366|10372.8|10367.8|10373.8|10368.8|10371|10366|253
1706896500000|2024-02-02 17:55:00|10372.6|10367.6|10371.5|10366.5|10373.8|10368.8|10371.2|10366.2|140
1706896800000|2024-02-02 18:00:00|10371.3|10366.3|10372.8|10367.8|10373.3|10368.3|10370.8|10365.8|144
1706897100000|2024-02-02 18:05:00|10373|10368|10372.5|10367.5|10373.3|10368.3|10370.2|10365.2|56
1706897400000|2024-02-02 18:10:00|10372.6|10367.6|10372.8|10367.8|10373.3|10368.3|10371.8|10366.8|41
1706897700000|2024-02-02 18:15:00|10373.2|10368.2|10368.8|10363.8|10373.3|10368.3|10368.3|10363.3|54
1706898000000|2024-02-02 18:20:00|10368.9|10363.9|10368.2|10363.2|10370.7|10365.7|10367.6|10362.6|41
1706898300000|2024-02-02 18:25:00|10368.3|10363.3|10369.9|10364.9|10371.3|10366.3|10367.8|10362.8|30
1706898600000|2024-02-02 18:30:00|10370.2|10365.2|10368.3|10363.3|10371.2|10366.2|10368.3|10363.3|270
1706898900000|2024-02-02 18:35:00|10368.4|10363.4|10366.3|10361.3|10369.2|10364.2|10365.8|10360.8|197
1706899200000|2024-02-02 18:40:00|10366.4|10361.4|10362.7|10357.7|10366.7|10361.7|10362.6|10357.6|96
1706899500000|2024-02-02 18:45:00|10362.8|10357.8|10366.3|10361.3|10367.7|10362.7|10362.8|10357.8|122
1706899800000|2024-02-02 18:50:00|10366.4|10361.4|10365.9|10360.9|10366.7|10361.7|10364.8|10359.8|88
1706900100000|2024-02-02 18:55:00|10365.8|10360.8|10366.3|10361.3|10367.7|10362.7|10365.8|10360.8|67
1706900400000|2024-02-02 19:00:00|10366.4|10361.4|10366.7|10361.7|10366.7|10361.7|10364.7|10359.7|27
1706900700000|2024-02-02 19:05:00|10367.2|10362.2|10366.7|10361.7|10367.7|10362.7|10365.8|10360.8|56
1706901000000|2024-02-02 19:10:00|10366.9|10361.9|10363.7|10358.7|10367.2|10362.2|10363.3|10358.3|52
1706901300000|2024-02-02 19:15:00|10363.8|10358.8|10363.7|10358.7|10364.7|10359.7|10361.4|10356.4|55
1706901600000|2024-02-02 19:20:00|10363.6|10358.6|10363.3|10358.3|10364.9|10359.9|10362.3|10357.3|53
1706901900000|2024-02-02 19:25:00|10363.4|10358.4|10363.7|10358.7|10364.7|10359.7|10363.2|10358.2|158
1706902200000|2024-02-02 19:30:00|10363.4|10358.4|10361.7|10356.7|10364.7|10359.7|10361.7|10356.7|223
1706902500000|2024-02-02 19:35:00|10361.4|10356.4|10363|10358|10363.7|10358.7|10361.4|10356.4|238
1706902800000|2024-02-02 19:40:00|10362.9|10357.9|10361|10356|10363|10358|10360.4|10355.4|366
1706903100000|2024-02-02 19:45:00|10361.2|10356.2|10363|10358|10363.4|10358.4|10357.8|10352.8|430
1706903400000|2024-02-02 19:50:00|10363.2|10358.2|10361.5|10356.5|10363.5|10358.5|10361.5|10356.5|380
1706903700000|2024-02-02 19:55:00|10361.4|10356.4|10362.3|10357.3|10363.5|10358.5|10361.3|10356.3|458
1706904000000|2024-02-02 20:00:00|10362.2|10357.2|10360.7|10355.7|10362.7|10357.7|10360.2|10355.2|336
1706904300000|2024-02-02 20:05:00|10360.3|10355.3|10358.9|10353.9|10360.7|10355.7|10358.7|10353.7|232
1706904600000|2024-02-02 20:10:00|10359|10354|10358.9|10353.9|10359.9|10354.9|10358|10353|239
1706904900000|2024-02-02 20:15:00|10359.2|10354.2|10359.7|10354.7|10360|10355|10357.3|10352.3|181
1706905200000|2024-02-02 20:20:00|10359.8|10354.8|10361.7|10356.7|10362.2|10357.2|10359.8|10354.8|162
1706905500000|2024-02-02 20:25:00|10361.5|10356.5|10360|10355|10362.2|10357.2|10359.4|10354.4|188
1706905800000|2024-02-02 20:30:00|10360.2|10355.2|10361.8|10356.8|10362.2|10357.2|10360.2|10355.2|222
1706906100000|2024-02-02 20:35:00|10361.9|10356.9|10361.7|10356.7|10362.7|10357.7|10361.2|10356.2|184
1706906400000|2024-02-02 20:40:00|10361.8|10356.8|10362.2|10357.2|10362.2|10357.2|10361.3|10356.3|179
1706906700000|2024-02-02 20:45:00|10362.4|10357.4|10361.2|10356.2|10362.7|10357.7|10361.2|10356.2|229
1706907000000|2024-02-02 20:50:00|10361|10356|10360.2|10355.2|10361.5|10356.5|10360.2|10355.2|189
1706907300000|2024-02-02 20:55:00|10359.9|10354.9|10361.9|10356.9|10361.9|10356.9|10359.7|10354.7|257
1706907600000|2024-02-02 21:00:00|10362|10357|10361.7|10356.7|10362.3|10357.3|10360.8|10355.8|27
1706907900000|2024-02-02 21:05:00|10361.5|10356.5|10361.7|10356.7|10362|10357|10361|10356|21
1706908200000|2024-02-02 21:10:00|10361.8|10356.8|10361|10356|10361.9|10356.9|10361|10356|13
1706908500000|2024-02-02 21:15:00|10361.2|10356.2|10362.2|10357.2|10362.7|10357.7|10361.1|10356.1|19
1706908800000|2024-02-02 21:20:00|10361.9|10356.9|10362|10357|10362.3|10357.3|10361.6|10356.6|3
1706909100000|2024-02-02 21:25:00|10362.1|10357.1|10362.6|10357.6|10363.1|10358.1|10362.1|10357.1|9
1706909400000|2024-02-02 21:30:00|10362.5|10357.5|10363.4|10358.4|10363.5|10358.5|10362.1|10357.1|42
1706909700000|2024-02-02 21:35:00|10363.1|10358.1|10364.6|10359.6|10364.6|10359.6|10363.1|10358.1|15
1706910000000|2024-02-02 21:40:00|10364.8|10359.8|10365.9|10360.9|10366.4|10361.4|10364.8|10359.8|21
1706910300000|2024-02-02 21:45:00|10365.8|10360.8|10365|10360|10366.4|10361.4|10364.8|10359.8|22
1706910600000|2024-02-02 21:50:00|10365.3|10360.3|10365.9|10360.9|10366|10361|10364.8|10359.8|13
1706910900000|2024-02-02 21:55:00|10365.7|10360.7|10365.9|10356.9|10368.2|10363.2|10365.7|10356.9|10
1707087600000|2024-02-04 23:00:00|10371|10366|10374.7|10369.7|10375.3|10370.3|10370.4|10365.4|127
1707087900000|2024-02-04 23:05:00|10375|10370|10379|10374|10379.1|10374.1|10374.1|10369.1|22
1707088200000|2024-02-04 23:10:00|10379.1|10374.1|10381.7|10376.7|10382.2|10377.2|10378.9|10373.9|32
1707088500000|2024-02-04 23:15:00|10381.8|10376.8|10383.3|10378.3|10383.3|10378.3|10381|10376|63
1707088800000|2024-02-04 23:20:00|10383.2|10378.2|10380.7|10375.7|10383.3|10378.3|10380.6|10375.6|9
1707089100000|2024-02-04 23:25:00|10380.5|10375.5|10379|10374|10380.8|10375.8|10379|10374|9
1707089400000|2024-02-04 23:30:00|10378.8|10373.8|10376.6|10371.6|10379|10374|10376.6|10371.6|6
1707089700000|2024-02-04 23:35:00|10376.7|10371.7|10375.6|10370.6|10377|10372|10374.3|10369.3|30
1707090000000|2024-02-04 23:40:00|10375.5|10370.5|10376.1|10371.1|10376.5|10371.5|10373.5|10368.5|37
1707090300000|2024-02-04 23:45:00|10376|10371|10374.3|10369.3|10376.5|10371.5|10373.8|10368.8|8
1707090600000|2024-02-04 23:50:00|10374|10369|10374.5|10369.5|10374.5|10369.5|10373|10368|15
1707090900000|2024-02-04 23:55:00|10374.6|10369.6|10374.1|10369.1|10374.6|10369.6|10372.8|10367.8|2
1707091200000|2024-02-05 00:00:00|10374.2|10369.2|10374.1|10369.1|10381.8|10376.8|10373.7|10368.7|131
1707091500000|2024-02-05 00:05:00|10374.3|10369.3|10371.7|10366.7|10374.6|10369.6|10370.1|10365.1|41
1707091800000|2024-02-05 00:10:00|10372.1|10367.1|10375.6|10370.6|10375.8|10370.8|10372.1|10367.1|13
1707092100000|2024-02-05 00:15:00|10375.5|10370.5|10380.4|10375.4|10380.8|10375.8|10375.5|10370.5|45
1707092400000|2024-02-05 00:20:00|10380.3|10375.3|10379.8|10374.8|10382.3|10377.3|10379.3|10374.3|40
1707092700000|2024-02-05 00:25:00|10379.7|10374.7|10382.6|10377.6|10384.9|10379.9|10379.7|10374.7|18
1707093000000|2024-02-05 00:30:00|10382.3|10377.3|10385.8|10380.8|10386.8|10381.8|10382.2|10377.2|59
1707093300000|2024-02-05 00:35:00|10386|10381|10386.5|10381.5|10389.1|10384.1|10386|10381|28
1707093600000|2024-02-05 00:40:00|10386.2|10381.2|10385.8|10380.8|10387.7|10382.7|10384.4|10379.4|32
1707093900000|2024-02-05 00:45:00|10385.7|10380.7|10384.1|10379.1|10387.7|10382.7|10384|10379|22
1707094200000|2024-02-05 00:50:00|10384.2|10379.2|10383.9|10378.9|10385.1|10380.1|10383.6|10378.6|14
1707094500000|2024-02-05 00:55:00|10383.8|10378.8|10383.2|10378.2|10383.9|10378.9|10381.7|10376.7|10
1707094800000|2024-02-05 01:00:00|10383.1|10378.1|10381.1|10376.1|10383.1|10378.1|10381.1|10376.1|46
1707095100000|2024-02-05 01:05:00|10381|10376|10379.2|10374.2|10381.2|10376.2|10378.2|10373.2|36
1707095400000|2024-02-05 01:10:00|10379.3|10374.3|10383.5|10378.5|10383.5|10378.5|10379.2|10374.2|26
1707095700000|2024-02-05 01:15:00|10383.7|10378.7|10383.8|10378.8|10385.1|10380.1|10383.2|10378.2|14
1707096000000|2024-02-05 01:20:00|10384|10379|10383.6|10378.6|10384.4|10379.4|10382.1|10377.1|49
1707096300000|2024-02-05 01:25:00|10383.8|10378.8|10383.9|10378.9|10385.8|10380.8|10383.8|10378.8|8
1707096600000|2024-02-05 01:30:00|10383.8|10378.8|10380.7|10375.7|10383.8|10378.8|10380.7|10375.7|49
1707096900000|2024-02-05 01:35:00|10380.8|10375.8|10379.6|10374.6|10381.1|10376.1|10379.1|10374.1|22
1707097200000|2024-02-05 01:40:00|10379.7|10374.7|10378.3|10373.3|10380.1|10375.1|10377.5|10372.5|19
1707097500000|2024-02-05 01:45:00|10378.4|10373.4|10379.6|10374.6|10379.7|10374.7|10376.6|10371.6|70
1707097800000|2024-02-05 01:50:00|10379.5|10374.5|10376.9|10371.9|10379.8|10374.8|10376.7|10371.7|22
1707098100000|2024-02-05 01:55:00|10377|10372|10374.7|10369.7|10377|10372|10374.5|10369.5|24
1707098400000|2024-02-05 02:00:00|10374.8|10369.8|10375.2|10370.2|10375.3|10370.3|10373.5|10368.5|38
1707098700000|2024-02-05 02:05:00|10375.1|10370.1|10374.6|10369.6|10376.1|10371.1|10374.3|10369.3|24
1707099000000|2024-02-05 02:10:00|10374.8|10369.8|10374.7|10369.7|10375.7|10370.7|10374|10369|10
1707099300000|2024-02-05 02:15:00|10374.8|10369.8|10375.8|10370.8|10377.3|10372.3|10374.8|10369.8|17
1707099600000|2024-02-05 02:20:00|10375.7|10370.7|10375.5|10370.5|10376|10371|10374|10369|56
1707099900000|2024-02-05 02:25:00|10375.6|10370.6|10375.5|10370.5|10375.8|10370.8|10374|10369|19
1707100200000|2024-02-05 02:30:00|10375.3|10370.3|10374.5|10369.5|10376|10371|10374.5|10369.5|16
1707100500000|2024-02-05 02:35:00|10374.3|10369.3|10376|10371|10376|10371|10374.2|10369.2|11
1707100800000|2024-02-05 02:40:00|10375.8|10370.8|10376.8|10371.8|10377.7|10372.7|10375.8|10370.8|9
1707101100000|2024-02-05 02:45:00|10376.7|10371.7|10377.6|10372.6|10377.6|10372.6|10376|10371|6
1707101400000|2024-02-05 02:50:00|10377.7|10372.7|10379.3|10374.3|10379.8|10374.8|10377.7|10372.7|7
1707101700000|2024-02-05 02:55:00|10379.2|10374.2|10377.1|10372.1|10379.3|10374.3|10375.8|10370.8|13
1707102000000|2024-02-05 03:00:00|10376.9|10371.9|10376|10371|10379.2|10374.2|10376|10371|15
1707102300000|2024-02-05 03:05:00|10375.8|10370.8|10375.1|10370.1|10375.9|10370.9|10374.5|10369.5|15
1707102600000|2024-02-05 03:10:00|10375.2|10370.2|10377.4|10372.4|10377.8|10372.8|10375.1|10370.1|7
1707102900000|2024-02-05 03:15:00|10377.3|10372.3|10376.8|10371.8|10377.9|10372.9|10375.7|10370.7|2
1707103200000|2024-02-05 03:20:00|10377.1|10372.1|10378.7|10373.7|10379.4|10374.4|10376.8|10371.8|4
1707103500000|2024-02-05 03:25:00|10378.6|10373.6|10377.4|10372.4|10378.6|10373.6|10376.6|10371.6|4
1707103800000|2024-02-05 03:30:00|10377.6|10372.6|10376.4|10371.4|10377.7|10372.7|10375.6|10370.6|22
1707104100000|2024-02-05 03:35:00|10376.3|10371.3|10376|10371|10377.2|10372.2|10375.9|10370.9|3
1707104400000|2024-02-05 03:40:00|10376.2|10371.2|10375.4|10370.4|10376.6|10371.6|10374.9|10369.9|1
1707104700000|2024-02-05 03:45:00|10375.3|10370.3|10375.3|10370.3|10375.5|10370.5|10374.1|10369.1|1
1707105000000|2024-02-05 03:50:00|10375.1|10370.1|10372.9|10367.9|10375.1|10370.1|10372.8|10367.8|0
1707105300000|2024-02-05 03:55:00|10372.8|10367.8|10374.6|10369.6|10375|10370|10372.8|10367.8|8
1707105600000|2024-02-05 04:00:00|10374.7|10369.7|10376.3|10371.3|10376.4|10371.4|10374.7|10369.7|2
1707105900000|2024-02-05 04:05:00|10376|10371|10374.2|10369.2|10376|10371|10373.8|10368.8|0
1707106200000|2024-02-05 04:10:00|10374.1|10369.1|10375.5|10370.5|10375.5|10370.5|10373.9|10368.9|2
1707106500000|2024-02-05 04:15:00|10375.4|10370.4|10374.8|10369.8|10375.9|10370.9|10374.8|10369.8|0
1707106800000|2024-02-05 04:20:00|10374.9|10369.9|10375.4|10370.4|10375.5|10370.5|10373.9|10368.9|9
1707107100000|2024-02-05 04:25:00|10375.3|10370.3|10375.5|10370.5|10376|10371|10375.3|10370.3|10
1707107400000|2024-02-05 04:30:00|10375.4|10370.4|10376.2|10371.2|10376.3|10371.3|10374.4|10369.4|3
1707107700000|2024-02-05 04:35:00|10376|10371|10374.7|10369.7|10376.3|10371.3|10374.7|10369.7|14
1707108000000|2024-02-05 04:40:00|10374.8|10369.8|10377.3|10372.3|10377.3|10372.3|10374.8|10369.8|18
1707108300000|2024-02-05 04:45:00|10377.2|10372.2|10376.1|10371.1|10377.2|10372.2|10375.9|10370.9|4
1707108600000|2024-02-05 04:50:00|10376.3|10371.3|10376.4|10371.4|10377.3|10372.3|10376.2|10371.2|4
1707108900000|2024-02-05 04:55:00|10376.7|10371.7|10375.6|10370.6|10376.9|10371.9|10375.4|10370.4|4
1707109200000|2024-02-05 05:00:00|10375.8|10370.8|10378.4|10373.4|10378.5|10373.5|10375.2|10370.2|12
1707109500000|2024-02-05 05:05:00|10378.5|10373.5|10379.7|10374.7|10380.2|10375.2|10378.4|10373.4|3
1707109800000|2024-02-05 05:10:00|10379.5|10374.5|10377.5|10372.5|10380|10375|10377.3|10372.3|0
1707110100000|2024-02-05 05:15:00|10377.4|10372.4|10374.7|10369.7|10377.4|10372.4|10374.7|10369.7|7
1707110400000|2024-02-05 05:20:00|10374.8|10369.8|10375.3|10370.3|10375.3|10370.3|10373.9|10368.9|7
1707110700000|2024-02-05 05:25:00|10375.2|10370.2|10374.5|10369.5|10375.3|10370.3|10373.9|10368.9|10
1707111000000|2024-02-05 05:30:00|10374.4|10369.4|10375.2|10370.2|10375.7|10370.7|10373.8|10368.8|11
1707111300000|2024-02-05 05:35:00|10375|10370|10376.7|10371.7|10376.7|10371.7|10374.8|10369.8|7
1707111600000|2024-02-05 05:40:00|10376.8|10371.8|10375.5|10370.5|10377.7|10372.7|10375|10370|19
1707111900000|2024-02-05 05:45:00|10375.7|10370.7|10375.9|10370.9|10376.2|10371.2|10374.4|10369.4|14
1707112200000|2024-02-05 05:50:00|10376|10371|10375|10370|10377|10372|10374.9|10369.9|7
1707112500000|2024-02-05 05:55:00|10375.2|10370.2|10371.8|10366.8|10375.3|10370.3|10371.6|10366.6|8
1707112800000|2024-02-05 06:00:00|10371.6|10366.6|10372.6|10367.6|10373.8|10368.8|10371.6|10366.6|10
1707113100000|2024-02-05 06:05:00|10372.8|10367.8|10370.2|10365.2|10373.6|10368.6|10369.5|10364.5|8
1707113400000|2024-02-05 06:10:00|10370.3|10365.3|10371.7|10366.7|10371.9|10366.9|10369.7|10364.7|5
1707113700000|2024-02-05 06:15:00|10371.6|10366.6|10372.7|10367.7|10372.7|10367.7|10371.4|10366.4|4
1707114000000|2024-02-05 06:20:00|10372.6|10367.6|10371.3|10366.3|10373.2|10368.2|10371|10366|7
1707114300000|2024-02-05 06:25:00|10371.2|10366.2|10369.1|10364.1|10371.2|10366.2|10369|10364|12
1707114600000|2024-02-05 06:30:00|10369|10364|10371.7|10366.7|10373.2|10368.2|10369|10364|25
1707114900000|2024-02-05 06:35:00|10371.8|10366.8|10372.7|10367.7|10374.3|10369.3|10371.7|10366.7|7
1707115200000|2024-02-05 06:40:00|10372.8|10367.8|10372.6|10367.6|10374.3|10369.3|10372|10367|4
1707115500000|2024-02-05 06:45:00|10372.5|10367.5|10371.7|10366.7|10372.7|10367.7|10371.5|10366.5|9
1707115800000|2024-02-05 06:50:00|10371.6|10366.6|10371.8|10366.8|10374.1|10369.1|10371.5|10366.5|29
1707116100000|2024-02-05 06:55:00|10371.5|10366.5|10373.9|10368.9|10374.4|10369.4|10371.5|10366.5|21
1707116400000|2024-02-05 07:00:00|10374.7|10369.7|10374.2|10369.2|10376.4|10371.4|10373.4|10368.4|42
1707116700000|2024-02-05 07:05:00|10374.1|10369.1|10375|10370|10376.9|10371.9|10374.1|10369.1|19
1707117000000|2024-02-05 07:10:00|10375.1|10370.1|10376|10371|10376.1|10371.1|10374.1|10369.1|14
1707117300000|2024-02-05 07:15:00|10376.1|10371.1|10375.6|10370.6|10377.5|10372.5|10374.6|10369.6|27
1707117600000|2024-02-05 07:20:00|10375.5|10370.5|10376.8|10371.8|10377.2|10372.2|10375.3|10370.3|5
1707117900000|2024-02-05 07:25:00|10376.7|10371.7|10376.8|10371.8|10377.5|10372.5|10375.8|10370.8|11
1707118200000|2024-02-05 07:30:00|10376.6|10371.6|10374.3|10369.3|10378.8|10373.8|10374.3|10369.3|18
1707118500000|2024-02-05 07:35:00|10374.4|10369.4|10373.6|10368.6|10375.5|10370.5|10373.1|10368.1|13
1707118800000|2024-02-05 07:40:00|10373.7|10368.7|10372.8|10367.8|10373.8|10368.8|10369.5|10364.5|24
1707119100000|2024-02-05 07:45:00|10372.6|10367.6|10375.3|10370.3|10375.8|10370.8|10372.4|10367.4|17
1707119400000|2024-02-05 07:50:00|10375.5|10370.5|10372.3|10367.3|10375.8|10370.8|10372.3|10367.3|38
1707119700000|2024-02-05 07:55:00|10372.1|10367.1|10374.4|10369.4|10375.5|10370.5|10372|10367|17
1707120000000|2024-02-05 08:00:00|10374.3|10369.3|10370.9|10365.9|10376.6|10371.6|10370.8|10365.8|81
1707120300000|2024-02-05 08:05:00|10371.1|10366.1|10371.4|10366.4|10373.5|10368.5|10369.6|10364.6|39
1707120600000|2024-02-05 08:10:00|10371.5|10366.5|10369.5|10364.5|10371.8|10366.8|10367.9|10362.9|85
1707120900000|2024-02-05 08:15:00|10369.8|10364.8|10375.4|10370.4|10375.5|10370.5|10368.9|10363.9|89
1707121200000|2024-02-05 08:20:00|10375.3|10370.3|10376.5|10371.5|10376.6|10371.6|10374.4|10369.4|54
1707121500000|2024-02-05 08:25:00|10376.4|10371.4|10379.4|10374.4|10380.4|10375.4|10375.9|10370.9|60
1707121800000|2024-02-05 08:30:00|10379.6|10374.6|10378.8|10373.8|10381|10376|10378.5|10373.5|47
1707122100000|2024-02-05 08:35:00|10378.5|10373.5|10379.4|10374.4|10381|10376|10378.3|10373.3|15
1707122400000|2024-02-05 08:40:00|10379.7|10374.7|10380.7|10375.7|10382.9|10377.9|10379.5|10374.5|59
1707122700000|2024-02-05 08:45:00|10380.5|10375.5|10380.6|10375.6|10383.2|10378.2|10379.5|10374.5|56
1707123000000|2024-02-05 08:50:00|10380.7|10375.7|10383.2|10378.2|10383.5|10378.5|10380|10375|73
1707123300000|2024-02-05 08:55:00|10383|10378|10382.9|10377.9|10385.5|10380.5|10382.3|10377.3|74
1707123600000|2024-02-05 09:00:00|10382.8|10377.8|10379.3|10374.3|10382.9|10377.9|10378|10373|55
1707123900000|2024-02-05 09:05:00|10379.1|10374.1|10378.6|10373.6|10379.6|10374.6|10377.5|10372.5|39
1707124200000|2024-02-05 09:10:00|10378.5|10373.5|10381.5|10376.5|10382.4|10377.4|10378|10373|22
1707124500000|2024-02-05 09:15:00|10381.9|10376.9|10385.4|10380.4|10386.1|10381.1|10381.4|10376.4|86
1707124800000|2024-02-05 09:20:00|10385.3|10380.3|10386.1|10381.1|10386.1|10381.1|10384.4|10379.4|33
1707125100000|2024-02-05 09:25:00|10386.2|10381.2|10386.6|10381.6|10387.8|10382.8|10385.6|10380.6|54
1707125400000|2024-02-05 09:30:00|10386.5|10381.5|10387.8|10382.8|10388.1|10383.1|10385.5|10380.5|26
1707125700000|2024-02-05 09:35:00|10387.5|10382.5|10390|10385|10390|10385|10387.1|10382.1|65
1707126000000|2024-02-05 09:40:00|10389.9|10384.9|10390.5|10385.5|10390.8|10385.8|10389.1|10384.1|146
1707126300000|2024-02-05 09:45:00|10390.4|10385.4|10390.5|10385.5|10390.9|10385.9|10388.7|10383.7|83
1707126600000|2024-02-05 09:50:00|10390.7|10385.7|10395.1|10390.1|10395.5|10390.5|10390.4|10385.4|97
1707126900000|2024-02-05 09:55:00|10395.4|10390.4|10394.6|10389.6|10395.6|10390.6|10393.8|10388.8|63
1707127200000|2024-02-05 10:00:00|10394.8|10389.8|10396.1|10391.1|10396.9|10391.9|10393.1|10388.1|30
1707127500000|2024-02-05 10:05:00|10395.6|10390.6|10394.7|10389.7|10397.4|10392.4|10394.4|10389.4|32
1707127800000|2024-02-05 10:10:00|10394.9|10389.9|10396.2|10391.2|10396.9|10391.9|10394.5|10389.5|59
1707128100000|2024-02-05 10:15:00|10396.4|10391.4|10397.6|10392.6|10398.6|10393.6|10394.1|10389.1|28
1707128400000|2024-02-05 10:20:00|10397.9|10392.9|10398|10393|10399|10394|10397.4|10392.4|44
1707128700000|2024-02-05 10:25:00|10397.9|10392.9|10398.5|10393.5|10399.1|10394.1|10397.6|10392.6|33
1707129000000|2024-02-05 10:30:00|10398.6|10393.6|10395.4|10390.4|10398.6|10393.6|10395.4|10390.4|45
1707129300000|2024-02-05 10:35:00|10395.5|10390.5|10399|10394|10399.1|10394.1|10394.1|10389.1|49
1707129600000|2024-02-05 10:40:00|10398.9|10393.9|10397.6|10392.6|10399|10394|10396.1|10391.1|37
1707129900000|2024-02-05 10:45:00|10397.8|10392.8|10397.1|10392.1|10399.3|10394.3|10396.1|10391.1|12
1707130200000|2024-02-05 10:50:00|10397|10392|10397.5|10392.5|10398.7|10393.7|10396.1|10391.1|18
1707130500000|2024-02-05 10:55:00|10397.4|10392.4|10397.2|10392.2|10398.2|10393.2|10397|10392|9
1707130800000|2024-02-05 11:00:00|10397.1|10392.1|10398|10393|10399.1|10394.1|10396.6|10391.6|15
1707131100000|2024-02-05 11:05:00|10398.2|10393.2|10396.1|10391.1|10399.2|10394.2|10395.6|10390.6|25
1707131400000|2024-02-05 11:10:00|10395.9|10390.9|10395|10390|10396|10391|10393.8|10388.8|8
1707131700000|2024-02-05 11:15:00|10395.1|10390.1|10393.3|10388.3|10395.6|10390.6|10393.1|10388.1|4
1707132000000|2024-02-05 11:20:00|10393.2|10388.2|10394.3|10389.3|10394.6|10389.6|10392.6|10387.6|10
1707132300000|2024-02-05 11:25:00|10394.2|10389.2|10392.6|10387.6|10395.1|10390.1|10392.4|10387.4|12
1707132600000|2024-02-05 11:30:00|10392.7|10387.7|10396.7|10391.7|10397|10392|10392.5|10387.5|62
1707132900000|2024-02-05 11:35:00|10396.6|10391.6|10395.6|10390.6|10399.5|10394.5|10395.6|10390.6|14
1707133200000|2024-02-05 11:40:00|10395.5|10390.5|10394.5|10389.5|10395.9|10390.9|10394.5|10389.5|13
1707133500000|2024-02-05 11:45:00|10394.4|10389.4|10394.4|10389.4|10394.9|10389.9|10392|10387|33
1707133800000|2024-02-05 11:50:00|10394.5|10389.5|10395|10390|10396.5|10391.5|10394.2|10389.2|15
1707134100000|2024-02-05 11:55:00|10395.1|10390.1|10396.1|10391.1|10398.7|10393.7|10395|10390|36
1707134400000|2024-02-05 12:00:00|10396.2|10391.2|10400|10395|10400|10395|10395.7|10390.7|58
1707134700000|2024-02-05 12:05:00|10400.2|10395.2|10400.2|10395.2|10401.2|10396.2|10399.7|10394.7|44
1707135000000|2024-02-05 12:10:00|10400.1|10395.1|10398.7|10393.7|10400.2|10395.2|10398|10393|22
1707135300000|2024-02-05 12:15:00|10398.9|10393.9|10398.7|10393.7|10400.1|10395.1|10398.7|10393.7|34
1707135600000|2024-02-05 12:20:00|10398.9|10393.9|10398.3|10393.3|10399.7|10394.7|10397.4|10392.4|32
1707135900000|2024-02-05 12:25:00|10398.1|10393.1|10395.6|10390.6|10398.1|10393.1|10395.1|10390.1|53
1707136200000|2024-02-05 12:30:00|10395.5|10390.5|10398.2|10393.2|10398.7|10393.7|10395.2|10390.2|47
1707136500000|2024-02-05 12:35:00|10398.1|10393.1|10398.7|10393.7|10399.6|10394.6|10397.7|10392.7|153
1707136800000|2024-02-05 12:40:00|10398.6|10393.6|10401.6|10396.6|10401.6|10396.6|10397.8|10392.8|29
1707137100000|2024-02-05 12:45:00|10401.7|10396.7|10400.4|10395.4|10402.6|10397.6|10399.4|10394.4|64
1707137400000|2024-02-05 12:50:00|10400.2|10395.2|10401.8|10396.8|10401.8|10396.8|10399.2|10394.2|31
1707137700000|2024-02-05 12:55:00|10402|10397|10404.1|10399.1|10404.2|10399.2|10401.6|10396.6|51
1707138000000|2024-02-05 13:00:00|10404.2|10399.2|10405.5|10400.5|10407.6|10402.6|10404.1|10399.1|153
1707138300000|2024-02-05 13:05:00|10405.6|10400.6|10406.5|10401.5|10407.5|10402.5|10404.8|10399.8|54
1707138600000|2024-02-05 13:10:00|10406.4|10401.4|10405.4|10400.4|10407.5|10402.5|10404.4|10399.4|57
1707138900000|2024-02-05 13:15:00|10405.2|10400.2|10405.6|10400.6|10406.5|10401.5|10404.9|10399.9|38
1707139200000|2024-02-05 13:20:00|10405.5|10400.5|10407.2|10402.2|10408.2|10403.2|10405.1|10400.1|100
1707139500000|2024-02-05 13:25:00|10406.9|10401.9|10407.2|10402.2|10408.2|10403.2|10406.7|10401.7|106
1707139800000|2024-02-05 13:30:00|10407.3|10402.3|10405.5|10400.5|10407.6|10402.6|10404.8|10399.8|107
1707140100000|2024-02-05 13:35:00|10405.7|10400.7|10407.4|10402.4|10408.2|10403.2|10405.2|10400.2|76
1707140400000|2024-02-05 13:40:00|10407.3|10402.3|10407.2|10402.2|10408.8|10403.8|10406.4|10401.4|74
1707140700000|2024-02-05 13:45:00|10407.3|10402.3|10406.1|10401.1|10407.7|10402.7|10405.4|10400.4|76
1707141000000|2024-02-05 13:50:00|10405.9|10400.9|10411.5|10406.5|10412|10407|10405.9|10400.9|118
1707141300000|2024-02-05 13:55:00|10411.7|10406.7|10412.4|10407.4|10413.7|10408.7|10410.8|10405.8|45
1707141600000|2024-02-05 14:00:00|10412.3|10407.3|10407.3|10402.3|10412.3|10407.3|10407.3|10402.3|102
1707141900000|2024-02-05 14:05:00|10407.2|10402.2|10406.4|10401.4|10408.3|10403.3|10405.7|10400.7|40
1707142200000|2024-02-05 14:10:00|10406.3|10401.3|10405.7|10400.7|10408.3|10403.3|10405.4|10400.4|33
1707142500000|2024-02-05 14:15:00|10405.5|10400.5|10406.7|10401.7|10407.5|10402.5|10405.4|10400.4|36
1707142800000|2024-02-05 14:20:00|10406.8|10401.8|10406.5|10401.5|10408|10403|10406.2|10401.2|27
1707143100000|2024-02-05 14:25:00|10406.7|10401.7|10407.5|10402.5|10407.5|10402.5|10405.2|10400.2|19
1707143400000|2024-02-05 14:30:00|10407.3|10402.3|10407.7|10402.7|10409.9|10404.9|10404.9|10399.9|103
1707143700000|2024-02-05 14:35:00|10407.9|10402.9|10410.1|10405.1|10410.7|10405.7|10407.9|10402.9|71
1707144000000|2024-02-05 14:40:00|10410|10405|10412.6|10407.6|10412.7|10407.7|10409.9|10404.9|104
1707144300000|2024-02-05 14:45:00|10412.3|10407.3|10407.5|10402.5|10412.3|10407.3|10407.1|10402.1|259
1707144600000|2024-02-05 14:50:00|10407.4|10402.4|10407.7|10402.7|10411.4|10406.4|10407|10402|72
1707144900000|2024-02-05 14:55:00|10407.9|10402.9|10407.5|10402.5|10409.4|10404.4|10406|10401|69
1707145200000|2024-02-05 15:00:00|10413.3|10404.3|10423.1|10418.1|10426.9|10421.4|10413.3|10404.3|580
1707145500000|2024-02-05 15:05:00|10423|10418|10421.4|10416.4|10424.2|10419.2|10418.6|10413.6|314
1707145800000|2024-02-05 15:10:00|10421.3|10416.3|10418.1|10413.1|10421.9|10416.9|10417.3|10412.3|221
1707146100000|2024-02-05 15:15:00|10418.4|10413.4|10422.4|10417.4|10423.8|10418.8|10417.6|10412.6|131
1707146400000|2024-02-05 15:20:00|10422.3|10417.3|10422.3|10417.3|10424|10419|10420|10415|78
1707146700000|2024-02-05 15:25:00|10422.1|10417.1|10416.1|10411.1|10422.1|10417.1|10414.8|10409.8|141
1707147000000|2024-02-05 15:30:00|10416.2|10411.2|10417.4|10412.4|10417.7|10412.7|10415|10410|70
1707147300000|2024-02-05 15:35:00|10417.3|10412.3|10421.4|10416.4|10421.6|10416.6|10415.8|10410.8|55
1707147600000|2024-02-05 15:40:00|10421.2|10416.2|10427.1|10422.1|10428.7|10423.7|10421|10416|166
1707147900000|2024-02-05 15:45:00|10427.2|10422.2|10427.3|10422.3|10429.1|10424.1|10426.4|10421.4|85
1707148200000|2024-02-05 15:50:00|10427.4|10422.4|10428.9|10423.9|10429|10424|10423.2|10418.2|270
1707148500000|2024-02-05 15:55:00|10429|10424|10429.1|10424.1|10430.1|10425.1|10428|10423|76
1707148800000|2024-02-05 16:00:00|10429|10424|10426.4|10421.4|10429.6|10424.6|10426.4|10421.4|50
1707149100000|2024-02-05 16:05:00|10426.2|10421.2|10425.5|10420.5|10426.4|10421.4|10422.6|10417.6|69
1707149400000|2024-02-05 16:10:00|10425.8|10420.8|10426|10421|10426.4|10421.4|10424.6|10419.6|25
1707149700000|2024-02-05 16:15:00|10425.9|10420.9|10427.1|10422.1|10428|10423|10425.4|10420.4|24
1707150000000|2024-02-05 16:20:00|10426.9|10421.9|10428.5|10423.5|10429.2|10424.2|10426|10421|79
1707150300000|2024-02-05 16:25:00|10428.3|10423.3|10426.8|10421.8|10428.7|10423.7|10425.2|10420.2|47
1707150600000|2024-02-05 16:30:00|10427|10422|10422.7|10417.7|10427|10422|10422.3|10417.3|45
1707150900000|2024-02-05 16:35:00|10422.6|10417.6|10425.8|10420.8|10425.8|10420.8|10422.6|10417.6|49
1707151200000|2024-02-05 16:40:00|10426|10421|10427|10422|10427.7|10422.7|10424.6|10419.6|55
1707151500000|2024-02-05 16:45:00|10426.8|10421.8|10424.7|10419.7|10427.1|10422.1|10424.2|10419.2|71
1707151800000|2024-02-05 16:50:00|10424.8|10419.8|10423.7|10418.7|10425.1|10420.1|10422.7|10417.7|41
1707152100000|2024-02-05 16:55:00|10423.5|10418.5|10421|10416|10424|10419|10420.5|10415.5|57
1707152400000|2024-02-05 17:00:00|10420.8|10415.8|10421.2|10416.2|10421.7|10416.7|10420.3|10415.3|49
1707152700000|2024-02-05 17:05:00|10421.1|10416.1|10419.2|10414.2|10421.2|10416.2|10419.2|10414.2|41
1707153000000|2024-02-05 17:10:00|10419.7|10414.7|10419.7|10414.7|10420.7|10415.7|10418.8|10413.8|33
1707153300000|2024-02-05 17:15:00|10419.4|10414.4|10420.2|10415.2|10420.7|10415.7|10418.7|10413.7|25
1707153600000|2024-02-05 17:20:00|10420.4|10415.4|10417.2|10412.2|10420.4|10415.4|10417.2|10412.2|60
1707153900000|2024-02-05 17:25:00|10417.1|10412.1|10415.3|10410.3|10417.8|10412.8|10414.7|10409.7|71
1707154200000|2024-02-05 17:30:00|10415.2|10410.2|10413.7|10408.7|10416.1|10411.1|10413.6|10408.6|64
1707154500000|2024-02-05 17:35:00|10413.6|10408.6|10414.7|10409.7|10415.1|10410.1|10412.3|10407.3|127
1707154800000|2024-02-05 17:40:00|10414.6|10409.6|10415.6|10410.6|10415.7|10410.7|10414.1|10409.1|20
1707155100000|2024-02-05 17:45:00|10415.5|10410.5|10413|10408|10416|10411|10413|10408|43
1707155400000|2024-02-05 17:50:00|10413.2|10408.2|10414.8|10409.8|10415.5|10410.5|10412.3|10407.3|29
1707155700000|2024-02-05 17:55:00|10414.9|10409.9|10415.2|10410.2|10415.5|10410.5|10413.7|10408.7|37
1707156000000|2024-02-05 18:00:00|10415.3|10410.3|10414.2|10409.2|10416.3|10411.3|10414.2|10409.2|44
1707156300000|2024-02-05 18:05:00|10413.9|10408.9|10414.8|10409.8|10416|10411|10413.5|10408.5|18
1707156600000|2024-02-05 18:10:00|10414.9|10409.9|10411.5|10406.5|10415|10410|10411|10406|27
1707156900000|2024-02-05 18:15:00|10411.8|10406.8|10411|10406|10413|10408|10411|10406|39
1707157200000|2024-02-05 18:20:00|10411.2|10406.2|10413.2|10408.2|10413.5|10408.5|10410.7|10405.7|139
1707157500000|2024-02-05 18:25:00|10412.9|10407.9|10413.4|10408.4|10413.4|10408.4|10411.2|10406.2|103
1707157800000|2024-02-05 18:30:00|10413.5|10408.5|10411.5|10406.5|10413.5|10408.5|10411|10406|59
1707158100000|2024-02-05 18:35:00|10411.4|10406.4|10410.8|10405.8|10411.8|10406.8|10410.2|10405.2|40
1707158400000|2024-02-05 18:40:00|10410.7|10405.7|10411|10406|10411|10406|10409.7|10404.7|30
1707158700000|2024-02-05 18:45:00|10410.8|10405.8|10408.8|10403.8|10411|10406|10408.7|10403.7|17
1707159000000|2024-02-05 18:50:00|10408.9|10403.9|10412.5|10407.5|10412.5|10407.5|10408.7|10403.7|51
1707159300000|2024-02-05 18:55:00|10412.3|10407.3|10411.4|10406.4|10412.5|10407.5|10410|10405|32
1707159600000|2024-02-05 19:00:00|10411.5|10406.5|10411.2|10406.2|10412.5|10407.5|10411|10406|34
1707159900000|2024-02-05 19:05:00|10411|10406|10410.7|10405.7|10411.5|10406.5|10409.7|10404.7|34
1707160200000|2024-02-05 19:10:00|10410.4|10405.4|10412.5|10407.5|10412.5|10407.5|10410.4|10405.4|8
1707160500000|2024-02-05 19:15:00|10412.8|10407.8|10413.5|10408.5|10414|10409|10412.2|10407.2|68
1707160800000|2024-02-05 19:20:00|10413.8|10408.8|10411.5|10406.5|10413.9|10408.9|10411.3|10406.3|22
1707161100000|2024-02-05 19:25:00|10411.2|10406.2|10411.7|10406.7|10412|10407|10410.7|10405.7|15
1707161400000|2024-02-05 19:30:00|10411.5|10406.5|10411|10406|10412|10407|10410.8|10405.8|30
1707161700000|2024-02-05 19:35:00|10411.2|10406.2|10412.2|10407.2|10412.5|10407.5|10411|10406|33
1707162000000|2024-02-05 19:40:00|10412.3|10407.3|10413.5|10408.5|10413.5|10408.5|10411.5|10406.5|40
1707162300000|2024-02-05 19:45:00|10413.4|10408.4|10412.4|10407.4|10413.7|10408.7|10412.3|10407.3|36
1707162600000|2024-02-05 19:50:00|10412.5|10407.5|10413.5|10408.5|10413.9|10408.9|10411.8|10406.8|59
1707162900000|2024-02-05 19:55:00|10413.6|10408.6|10415|10410|10415.5|10410.5|10413.5|10408.5|338
1707163200000|2024-02-05 20:00:00|10414.9|10409.9|10417.2|10412.2|10417.6|10412.6|10414.9|10409.9|256
1707163500000|2024-02-05 20:05:00|10417.4|10412.4|10417.5|10412.5|10417.7|10412.7|10416.2|10411.2|183
1707163800000|2024-02-05 20:10:00|10417.6|10412.6|10420.2|10415.2|10420.2|10415.2|10417.2|10412.2|131
1707164100000|2024-02-05 20:15:00|10420.1|10415.1|10419.2|10414.2|10420.2|10415.2|10417.6|10412.6|133
1707164400000|2024-02-05 20:20:00|10419.7|10414.7|10419.3|10414.3|10420.7|10415.7|10418.7|10413.7|131
1707164700000|2024-02-05 20:25:00|10419.2|10414.2|10418.6|10413.6|10419.6|10414.6|10418|10413|161
1707165000000|2024-02-05 20:30:00|10418.3|10413.3|10418.2|10413.2|10418.6|10413.6|10417.5|10412.5|94
1707165300000|2024-02-05 20:35:00|10418.1|10413.1|10417.1|10412.1|10418.2|10413.2|10416.7|10411.7|164
1707165600000|2024-02-05 20:40:00|10417|10412|10416.1|10411.1|10417.2|10412.2|10415.7|10410.7|88
1707165900000|2024-02-05 20:45:00|10416.2|10411.2|10415.2|10410.2|10416.2|10411.2|10413.7|10408.7|154
1707166200000|2024-02-05 20:50:00|10415.1|10410.1|10415.1|10410.1|10415.1|10410.1|10413.7|10408.7|104
1707166500000|2024-02-05 20:55:00|10414.9|10409.9|10415.2|10410.2|10415.7|10410.7|10414.2|10409.2|325
1707166800000|2024-02-05 21:00:00|10414.7|10409.7|10416.2|10411.2|10416.4|10411.4|10414.7|10409.7|19
1707167100000|2024-02-05 21:05:00|10416.4|10411.4|10416.4|10411.4|10416.6|10411.6|10415.9|10410.9|8
1707167400000|2024-02-05 21:10:00|10416.5|10411.5|10416.9|10411.9|10416.9|10411.9|10416.1|10411.1|1
1707167700000|2024-02-05 21:15:00|10417|10412|10416.9|10411.9|10417.2|10412.2|10416.6|10411.6|29
1707168000000|2024-02-05 21:20:00|10416.7|10411.7|10417.1|10412.1|10417.4|10412.4|10416.7|10411.7|3
1707168300000|2024-02-05 21:25:00|10417.2|10412.2|10417|10412|10417.6|10412.6|10416.9|10411.9|2
1707168600000|2024-02-05 21:30:00|10417.1|10412.1|10417.3|10412.3|10417.5|10412.5|10416.9|10411.9|4
1707168900000|2024-02-05 21:35:00|10417.2|10412.2|10416.8|10411.8|10417.3|10412.3|10416.8|10411.8|15
1707169200000|2024-02-05 21:40:00|10417|10412|10416.5|10411.5|10417|10412|10416.3|10411.3|4
1707169500000|2024-02-05 21:45:00|10416.4|10411.4|10416.1|10411.1|10416.5|10411.5|10416.1|10411.1|6
1707169800000|2024-02-05 21:50:00|10416.2|10411.2|10416.3|10411.3|10416.3|10411.3|10416.1|10411.1|3
1707170100000|2024-02-05 21:55:00|10416.5|10411.5|10415|10410|10416.6|10411.6|10414.7|10409.7|6
1707181200000|2024-02-06 01:00:00|10412.9|10407.9|10412.1|10407.1|10413.2|10408.2|10412|10407|74
1707181500000|2024-02-06 01:05:00|10412|10407|10411.7|10406.7|10413.3|10408.3|10411.6|10406.6|82
1707181800000|2024-02-06 01:10:00|10411.6|10406.6|10410.3|10405.3|10411.6|10406.6|10409.6|10404.6|33
1707182100000|2024-02-06 01:15:00|10410.6|10405.6|10411.6|10406.6|10411.7|10406.7|10409.8|10404.8|7
1707182400000|2024-02-06 01:20:00|10411.7|10406.7|10411.7|10406.7|10413.1|10408.1|10411.6|10406.6|12
1707182700000|2024-02-06 01:25:00|10411.6|10406.6|10410.7|10405.7|10413|10408|10410.7|10405.7|56
1707183000000|2024-02-06 01:30:00|10410.8|10405.8|10410.7|10405.7|10411.2|10406.2|10409.8|10404.8|58
1707183300000|2024-02-06 01:35:00|10410.6|10405.6|10412.2|10407.2|10412.2|10407.2|10410.6|10405.6|30
1707183600000|2024-02-06 01:40:00|10412.3|10407.3|10412.4|10407.4|10413.8|10408.8|10412.3|10407.3|8
1707183900000|2024-02-06 01:45:00|10412.7|10407.7|10409.1|10404.1|10412.7|10407.7|10409|10404|18
1707184200000|2024-02-06 01:50:00|10409.3|10404.3|10409.7|10404.7|10410.2|10405.2|10409|10404|22
1707184500000|2024-02-06 01:55:00|10409.6|10404.6|10410|10405|10410.3|10405.3|10409|10404|10
1707184800000|2024-02-06 02:00:00|10409.7|10404.7|10409.8|10404.8|10410.7|10405.7|10409.5|10404.5|6
1707185100000|2024-02-06 02:05:00|10410|10405|10409.3|10404.3|10410.8|10405.8|10409|10404|40
1707185400000|2024-02-06 02:10:00|10409.2|10404.2|10410.6|10405.6|10411.2|10406.2|10409.2|10404.2|20
1707185700000|2024-02-06 02:15:00|10410.5|10405.5|10410.1|10405.1|10410.6|10405.6|10409.6|10404.6|5
1707186000000|2024-02-06 02:20:00|10410.2|10405.2|10410.8|10405.8|10411.2|10406.2|10410|10405|1
1707186300000|2024-02-06 02:25:00|10410.7|10405.7|10410.3|10405.3|10410.8|10405.8|10410|10405|14
1707186600000|2024-02-06 02:30:00|10410.2|10405.2|10410|10405|10410.9|10405.9|10409.7|10404.7|0
1707186900000|2024-02-06 02:35:00|10410.1|10405.1|10408.5|10403.5|10410.3|10405.3|10408.2|10403.2|7
1707187200000|2024-02-06 02:40:00|10408.1|10403.1|10407.8|10402.8|10408.3|10403.3|10407.6|10402.6|13
1707187500000|2024-02-06 02:45:00|10408.1|10403.1|10409.1|10404.1|10409.1|10404.1|10407.9|10402.9|7
1707187800000|2024-02-06 02:50:00|10409.3|10404.3|10409.3|10404.3|10409.5|10404.5|10408.5|10403.5|5
1707188100000|2024-02-06 02:55:00|10409.1|10404.1|10409.9|10404.9|10410.3|10405.3|10408.9|10403.9|1
1707188400000|2024-02-06 03:00:00|10409.8|10404.8|10409.5|10404.5|10410.4|10405.4|10409.3|10404.3|7
1707188700000|2024-02-06 03:05:00|10409.3|10404.3|10409.4|10404.4|10409.8|10404.8|10408.8|10403.8|3
1707189000000|2024-02-06 03:10:00|10409.7|10404.7|10410|10405|10410.5|10405.5|10409.3|10404.3|11
1707189300000|2024-02-06 03:15:00|10410.1|10405.1|10410|10405|10411.2|10406.2|10410|10405|5
1707189600000|2024-02-06 03:20:00|10409.9|10404.9|10409.7|10404.7|10410|10405|10409.4|10404.4|4
1707189900000|2024-02-06 03:25:00|10409.6|10404.6|10410.6|10405.6|10410.8|10405.8|10409.3|10404.3|27
1707190200000|2024-02-06 03:30:00|10410.8|10405.8|10408.9|10403.9|10410.8|10405.8|10408.7|10403.7|77
1707190500000|2024-02-06 03:35:00|10409.1|10404.1|10409.9|10404.9|10410.1|10405.1|10408.8|10403.8|7
1707190800000|2024-02-06 03:40:00|10409.8|10404.8|10412.3|10407.3|10412.3|10407.3|10409.8|10404.8|9
1707191100000|2024-02-06 03:45:00|10412.6|10407.6|10412.4|10407.4|10413.2|10408.2|10411.4|10406.4|18
1707191400000|2024-02-06 03:50:00|10412.6|10407.6|10411.9|10406.9|10412.8|10407.8|10411.6|10406.6|5
1707191700000|2024-02-06 03:55:00|10412.1|10407.1|10412.3|10407.3|10412.4|10407.4|10411.9|10406.9|7
1707192000000|2024-02-06 04:00:00|10412.2|10407.2|10410.9|10405.9|10412.4|10407.4|10410.4|10405.4|10
1707192300000|2024-02-06 04:05:00|10411.1|10406.1|10411.6|10406.6|10411.8|10406.8|10410.9|10405.9|5
1707192600000|2024-02-06 04:10:00|10411.7|10406.7|10411.8|10406.8|10412.2|10407.2|10411.4|10406.4|1
1707192900000|2024-02-06 04:15:00|10412|10407|10408.6|10403.6|10412.2|10407.2|10408.6|10403.6|8
1707193200000|2024-02-06 04:20:00|10408.7|10403.7|10408.9|10403.9|10409.5|10404.5|10408.4|10403.4|8
1707193500000|2024-02-06 04:25:00|10408.7|10403.7|10405.7|10400.7|10408.7|10403.7|10405.7|10400.7|7
1707193800000|2024-02-06 04:30:00|10405.8|10400.8|10406.5|10401.5|10407.2|10402.2|10405.7|10400.7|9
1707194100000|2024-02-06 04:35:00|10406.4|10401.4|10407.6|10402.6|10407.8|10402.8|10406.2|10401.2|6
1707194400000|2024-02-06 04:40:00|10407.5|10402.5|10407.2|10402.2|10407.5|10402.5|10406.2|10401.2|2
1707194700000|2024-02-06 04:45:00|10407.1|10402.1|10405.4|10400.4|10407.2|10402.2|10404.9|10399.9|5
1707195000000|2024-02-06 04:50:00|10405.3|10400.3|10405.4|10400.4|10405.4|10400.4|10404.7|10399.7|7
1707195300000|2024-02-06 04:55:00|10405.5|10400.5|10405.6|10400.6|10406.4|10401.4|10405.5|10400.5|5
1707195600000|2024-02-06 05:00:00|10405.5|10400.5|10404.7|10399.7|10405.6|10400.6|10403.4|10398.4|17
1707195900000|2024-02-06 05:05:00|10404.6|10399.6|10402.9|10397.9|10405.3|10400.3|10402.7|10397.7|21
1707196200000|2024-02-06 05:10:00|10402.8|10397.8|10404.1|10399.1|10404.3|10399.3|10402.3|10397.3|3
1707196500000|2024-02-06 05:15:00|10404.4|10399.4|10403.7|10398.7|10405|10400|10403.4|10398.4|3
1707196800000|2024-02-06 05:20:00|10403.8|10398.8|10404.6|10399.6|10404.8|10399.8|10403.4|10398.4|5
1707197100000|2024-02-06 05:25:00|10404.5|10399.5|10403.6|10398.6|10404.9|10399.9|10403.4|10398.4|12
1707197400000|2024-02-06 05:30:00|10403.8|10398.8|10402.9|10397.9|10403.8|10398.8|10402.9|10397.9|0
1707197700000|2024-02-06 05:35:00|10402.8|10397.8|10403.3|10398.3|10404.1|10399.1|10402.6|10397.6|19
1707198000000|2024-02-06 05:40:00|10403.1|10398.1|10401.9|10396.9|10403.1|10398.1|10401.8|10396.8|32
1707198300000|2024-02-06 05:45:00|10401.8|10396.8|10402.9|10397.9|10403.1|10398.1|10401.4|10396.4|34
1707198600000|2024-02-06 05:50:00|10402.8|10397.8|10402.4|10397.4|10403.1|10398.1|10402.4|10397.4|8
1707198900000|2024-02-06 05:55:00|10402.3|10397.3|10402.1|10397.1|10402.8|10397.8|10401.8|10396.8|4
1707199200000|2024-02-06 06:00:00|10402.5|10397.5|10404|10399|10404.1|10399.1|10402|10397|9
1707199500000|2024-02-06 06:05:00|10404.1|10399.1|10403.9|10398.9|10405.1|10400.1|10403.5|10398.5|5
1707199800000|2024-02-06 06:10:00|10403.8|10398.8|10403.4|10398.4|10403.9|10398.9|10402.4|10397.4|6
1707200100000|2024-02-06 06:15:00|10403.5|10398.5|10403.9|10398.9|10404.8|10399.8|10403.2|10398.2|3
1707200400000|2024-02-06 06:20:00|10404|10399|10403.7|10398.7|10404.3|10399.3|10403|10398|4
1707200700000|2024-02-06 06:25:00|10403.5|10398.5|10404.8|10399.8|10404.8|10399.8|10403.4|10398.4|4
1707201000000|2024-02-06 06:30:00|10404.7|10399.7|10404.6|10399.6|10405.6|10400.6|10404.4|10399.4|7
1707201300000|2024-02-06 06:35:00|10404.5|10399.5|10404.4|10399.4|10405.3|10400.3|10404.4|10399.4|4
1707201600000|2024-02-06 06:40:00|10404.5|10399.5|10402.6|10397.6|10404.5|10399.5|10401.9|10396.9|29
1707201900000|2024-02-06 06:45:00|10402.9|10397.9|10403.8|10398.8|10404.1|10399.1|10402.9|10397.9|9
1707202200000|2024-02-06 06:50:00|10403.7|10398.7|10402.6|10397.6|10403.9|10398.9|10402|10397|24
1707202500000|2024-02-06 06:55:00|10402.8|10397.8|10403.5|10398.5|10403.5|10398.5|10401.6|10396.6|102
1707202800000|2024-02-06 07:00:00|10403.6|10398.6|10399.6|10394.6|10403.6|10398.6|10398.8|10393.8|73
1707203100000|2024-02-06 07:05:00|10399.5|10394.5|10396.9|10391.9|10399.5|10394.5|10395.8|10390.8|84
1707203400000|2024-02-06 07:10:00|10396.8|10391.8|10395.3|10390.3|10397.2|10392.2|10394.7|10389.7|17
1707203700000|2024-02-06 07:15:00|10395.4|10390.4|10394.3|10389.3|10395.4|10390.4|10394.1|10389.1|21
1707204000000|2024-02-06 07:20:00|10394.1|10389.1|10398.4|10393.4|10398.4|10393.4|10394.1|10389.1|15
1707204300000|2024-02-06 07:25:00|10398.7|10393.7|10398.8|10393.8|10398.9|10393.9|10397.3|10392.3|20
1707204600000|2024-02-06 07:30:00|10399|10394|10401.2|10396.2|10401.5|10396.5|10397.3|10392.3|18
1707204900000|2024-02-06 07:35:00|10401.3|10396.3|10400.7|10395.7|10402|10397|10400.2|10395.2|12
1707205200000|2024-02-06 07:40:00|10400.8|10395.8|10399.9|10394.9|10401|10396|10399.2|10394.2|5
1707205500000|2024-02-06 07:45:00|10400|10395|10400.9|10395.9|10401.3|10396.3|10399.2|10394.2|28
1707205800000|2024-02-06 07:50:00|10400.8|10395.8|10400.9|10395.9|10402|10397|10399.7|10394.7|8
1707206100000|2024-02-06 07:55:00|10400.8|10395.8|10403.5|10398.5|10403.5|10398.5|10400.8|10395.8|17
1707206400000|2024-02-06 08:00:00|10403.7|10398.7|10403.3|10398.3|10403.7|10398.7|10401.2|10396.2|110
1707206700000|2024-02-06 08:05:00|10403.2|10398.2|10403.8|10398.8|10403.9|10398.9|10401.2|10396.2|33
1707207000000|2024-02-06 08:10:00|10403.9|10398.9|10401.7|10396.7|10404.7|10399.7|10401.2|10396.2|44
1707207300000|2024-02-06 08:15:00|10401.8|10396.8|10403.2|10398.2|10404|10399|10401.2|10396.2|11
1707207600000|2024-02-06 08:20:00|10403.3|10398.3|10401|10396|10404.3|10399.3|10399.2|10394.2|18
1707207900000|2024-02-06 08:25:00|10401.1|10396.1|10402.5|10397.5|10402.8|10397.8|10399.8|10394.8|14
1707208200000|2024-02-06 08:30:00|10402.7|10397.7|10401.7|10396.7|10404.3|10399.3|10401.3|10396.3|9
1707208500000|2024-02-06 08:35:00|10401.5|10396.5|10402.7|10397.7|10403.7|10398.7|10401.2|10396.2|61
1707208800000|2024-02-06 08:40:00|10402.8|10397.8|10406.4|10401.4|10406.5|10401.5|10402.2|10397.2|61
1707209100000|2024-02-06 08:45:00|10406.5|10401.5|10408.9|10403.9|10410.2|10405.2|10406.5|10401.5|47
1707209400000|2024-02-06 08:50:00|10409|10404|10410.7|10405.7|10411.6|10406.6|10408.8|10403.8|23
1707209700000|2024-02-06 08:55:00|10410.8|10405.8|10411.4|10406.4|10412.1|10407.1|10410.2|10405.2|10
1707210000000|2024-02-06 09:00:00|10411.2|10406.2|10411.4|10406.4|10413.3|10408.3|10411|10406|28
1707210300000|2024-02-06 09:05:00|10411.5|10406.5|10409.9|10404.9|10411.5|10406.5|10409.5|10404.5|40
1707210600000|2024-02-06 09:10:00|10410|10405|10410.3|10405.3|10412.8|10407.8|10409.6|10404.6|42
1707210900000|2024-02-06 09:15:00|10410.2|10405.2|10412|10407|10412.1|10407.1|10410.1|10405.1|29
1707211200000|2024-02-06 09:20:00|10411.9|10406.9|10413.4|10408.4|10413.9|10408.9|10411.7|10406.7|38
1707211500000|2024-02-06 09:25:00|10413.3|10408.3|10413.6|10408.6|10415.1|10410.1|10413.1|10408.1|30
1707211800000|2024-02-06 09:30:00|10413.7|10408.7|10410.6|10405.6|10414.4|10409.4|10410.6|10405.6|27
1707212100000|2024-02-06 09:35:00|10410.7|10405.7|10411.6|10406.6|10411.7|10406.7|10409.2|10404.2|13
1707212400000|2024-02-06 09:40:00|10411.3|10406.3|10415|10410|10415.1|10410.1|10411.3|10406.3|13
1707212700000|2024-02-06 09:45:00|10415.2|10410.2|10416.7|10411.7|10417|10412|10415.1|10410.1|41
1707213000000|2024-02-06 09:50:00|10416.9|10411.9|10419.5|10414.5|10419.6|10414.6|10416.9|10411.9|45
1707213300000|2024-02-06 09:55:00|10419.4|10414.4|10422.6|10417.6|10424.4|10419.4|10419.2|10414.2|78
1707213600000|2024-02-06 10:00:00|10422.7|10417.7|10421.3|10416.3|10423.4|10418.4|10420.1|10415.1|45
1707213900000|2024-02-06 10:05:00|10421.4|10416.4|10421|10416|10421.6|10416.6|10420.1|10415.1|19
1707214200000|2024-02-06 10:10:00|10421.1|10416.1|10420|10415|10421.4|10416.4|10419.4|10414.4|34
1707214500000|2024-02-06 10:15:00|10419.9|10414.9|10420.6|10415.6|10420.6|10415.6|10419.3|10414.3|22
1707214800000|2024-02-06 10:20:00|10420.5|10415.5|10418.1|10413.1|10420.6|10415.6|10417.8|10412.8|11
1707215100000|2024-02-06 10:25:00|10418.5|10413.5|10422.1|10417.1|10422.4|10417.4|10418.5|10413.5|23
1707215400000|2024-02-06 10:30:00|10422|10417|10423.8|10418.8|10424.1|10419.1|10422|10417|14
1707215700000|2024-02-06 10:35:00|10423.6|10418.6|10421.8|10416.8|10424.1|10419.1|10421.8|10416.8|9
1707216000000|2024-02-06 10:40:00|10421.9|10416.9|10424.3|10419.3|10424.8|10419.8|10421.8|10416.8|10
1707216300000|2024-02-06 10:45:00|10424.2|10419.2|10423.3|10418.3|10424.5|10419.5|10422.5|10417.5|12
1707216600000|2024-02-06 10:50:00|10423.2|10418.2|10422.9|10417.9|10423.8|10418.8|10421.3|10416.3|8
1707216900000|2024-02-06 10:55:00|10422.7|10417.7|10424|10419|10424.8|10419.8|10422.4|10417.4|13
1707217200000|2024-02-06 11:00:00|10423.9|10418.9|10423.8|10418.8|10424.8|10419.8|10423.3|10418.3|15
1707217500000|2024-02-06 11:05:00|10424.2|10419.2|10425.8|10420.8|10426.3|10421.3|10424.1|10419.1|18
1707217800000|2024-02-06 11:10:00|10426.1|10421.1|10425.7|10420.7|10426.7|10421.7|10425|10420|18
1707218100000|2024-02-06 11:15:00|10425.5|10420.5|10423.7|10418.7|10427.3|10422.3|10423.5|10418.5|33
1707218400000|2024-02-06 11:20:00|10423.8|10418.8|10420.3|10415.3|10423.8|10418.8|10419.8|10414.8|12
1707218700000|2024-02-06 11:25:00|10420.2|10415.2|10419.4|10414.4|10420.6|10415.6|10419|10414|13
1707219000000|2024-02-06 11:30:00|10419.8|10414.8|10418.3|10413.3|10420|10415|10418|10413|76
1707219300000|2024-02-06 11:35:00|10418.5|10413.5|10418.5|10413.5|10419.9|10414.9|10418|10413|19
1707219600000|2024-02-06 11:40:00|10418.4|10413.4|10415.2|10410.2|10418.4|10413.4|10415.2|10410.2|34
1707219900000|2024-02-06 11:45:00|10415|10410|10413.5|10408.5|10415.3|10410.3|10413.3|10408.3|31
1707220200000|2024-02-06 11:50:00|10413.6|10408.6|10413.8|10408.8|10413.9|10408.9|10411.9|10406.9|36
1707220500000|2024-02-06 11:55:00|10413.9|10408.9|10415.1|10410.1|10415.1|10410.1|10412.5|10407.5|9
1707220800000|2024-02-06 12:00:00|10415.3|10410.3|10417.8|10412.8|10417.8|10412.8|10414.9|10409.9|22
1707221100000|2024-02-06 12:05:00|10417.6|10412.6|10419.1|10414.1|10419.6|10414.6|10417.4|10412.4|19
1707221400000|2024-02-06 12:10:00|10418.9|10413.9|10419.6|10414.6|10419.6|10414.6|10416.9|10411.9|11
1707221700000|2024-02-06 12:15:00|10419.9|10414.9|10420.3|10415.3|10420.6|10415.6|10419|10414|14
1707222000000|2024-02-06 12:20:00|10420.5|10415.5|10422.5|10417.5|10422.8|10417.8|10420.1|10415.1|7
1707222300000|2024-02-06 12:25:00|10422.3|10417.3|10425.3|10420.3|10425.5|10420.5|10422.3|10417.3|37
1707222600000|2024-02-06 12:30:00|10425.2|10420.2|10427.2|10422.2|10428.5|10423.5|10425.2|10420.2|106
1707222900000|2024-02-06 12:35:00|10427.3|10422.3|10423.9|10418.9|10427.3|10422.3|10423.8|10418.8|47
1707223200000|2024-02-06 12:40:00|10424|10419|10420.4|10415.4|10424|10419|10420.4|10415.4|40
1707223500000|2024-02-06 12:45:00|10420.3|10415.3|10419.3|10414.3|10420.5|10415.5|10417.7|10412.7|37
1707223800000|2024-02-06 12:50:00|10419.2|10414.2|10417.6|10412.6|10419.2|10414.2|10417|10412|34
1707224100000|2024-02-06 12:55:00|10417.7|10412.7|10415.5|10410.5|10417.7|10412.7|10414|10409|32
1707224400000|2024-02-06 13:00:00|10415.4|10410.4|10414.6|10409.6|10418|10413|10414|10409|61
1707224700000|2024-02-06 13:05:00|10414.7|10409.7|10409.2|10404.2|10414.7|10409.7|10408.2|10403.2|64
1707225000000|2024-02-06 13:10:00|10409.3|10404.3|10410.6|10405.6|10413.8|10408.8|10409.2|10404.2|23
1707225300000|2024-02-06 13:15:00|10410.7|10405.7|10412.6|10407.6|10413|10408|10409.2|10404.2|42
1707225600000|2024-02-06 13:20:00|10412.7|10407.7|10416.4|10411.4|10416.4|10411.4|10412.7|10407.7|203
1707225900000|2024-02-06 13:25:00|10416.7|10411.7|10418.2|10413.2|10418.3|10413.3|10415.4|10410.4|100
1707226200000|2024-02-06 13:30:00|10418|10413|10418.2|10413.2|10419.2|10414.2|10414.9|10409.9|49
1707226500000|2024-02-06 13:35:00|10418|10413|10420.7|10415.7|10421.2|10416.2|10417.2|10412.2|41
1707226800000|2024-02-06 13:40:00|10420.5|10415.5|10419.6|10414.6|10420.5|10415.5|10418.8|10413.8|45
1707227100000|2024-02-06 13:45:00|10419.8|10414.8|10418.6|10413.6|10420.9|10415.9|10417.4|10412.4|50
1707227400000|2024-02-06 13:50:00|10418.5|10413.5|10419.6|10414.6|10420.8|10415.8|10417.8|10412.8|29
1707227700000|2024-02-06 13:55:00|10419.9|10414.9|10419.4|10414.4|10421.1|10416.1|10419|10414|25
1707228000000|2024-02-06 14:00:00|10419.5|10414.5|10414.3|10409.3|10420.4|10415.4|10414.3|10409.3|45
1707228300000|2024-02-06 14:05:00|10414.1|10409.1|10417.3|10412.3|10417.5|10412.5|10413.3|10408.3|19
1707228600000|2024-02-06 14:10:00|10417.1|10412.1|10416.4|10411.4|10418.9|10413.9|10416.1|10411.1|15
1707228900000|2024-02-06 14:15:00|10416.6|10411.6|10419.3|10414.3|10420.4|10415.4|10416.1|10411.1|53
1707229200000|2024-02-06 14:20:00|10419.4|10414.4|10418.6|10413.6|10421.2|10416.2|10417.6|10412.6|36
1707229500000|2024-02-06 14:25:00|10418.8|10413.8|10418|10413|10419.4|10414.4|10415.4|10410.4|121
1707229800000|2024-02-06 14:30:00|10417.9|10412.9|10415.1|10410.1|10417.9|10412.9|10413.9|10408.9|152
1707230100000|2024-02-06 14:35:00|10415.2|10410.2|10418|10413|10418.2|10413.2|10414.2|10409.2|68
1707230400000|2024-02-06 14:40:00|10418.1|10413.1|10410|10405|10418.1|10413.1|10409|10404|49
1707230700000|2024-02-06 14:45:00|10409.9|10404.9|10407.9|10402.9|10410.2|10405.2|10406.6|10401.6|99
1707231000000|2024-02-06 14:50:00|10407.7|10402.7|10407.9|10402.9|10410.4|10405.4|10406.7|10401.7|79
1707231300000|2024-02-06 14:55:00|10407.7|10402.7|10409.3|10404.3|10410.1|10405.1|10407.6|10402.6|69
1707231600000|2024-02-06 15:00:00|10408.8|10403.8|10411.1|10406.1|10413|10408|10408.5|10403.5|175
1707231900000|2024-02-06 15:05:00|10411.3|10406.3|10406.3|10401.3|10413.2|10408.2|10405.7|10400.7|112
1707232200000|2024-02-06 15:10:00|10406.5|10401.5|10401.8|10396.8|10406.5|10401.5|10401.8|10396.8|89
1707232500000|2024-02-06 15:15:00|10401.9|10396.9|10399|10394|10405.5|10400.5|10398.7|10393.7|78
1707232800000|2024-02-06 15:20:00|10398.9|10393.9|10405.1|10400.1|10405.8|10400.8|10398.1|10393.1|130
1707233100000|2024-02-06 15:25:00|10405|10400|10403.7|10398.7|10406.2|10401.2|10401.1|10396.1|66
1707233400000|2024-02-06 15:30:00|10403.8|10398.8|10402.6|10397.6|10405.6|10400.6|10402|10397|59
1707233700000|2024-02-06 15:35:00|10402.8|10397.8|10403.5|10398.5|10404.1|10399.1|10398.5|10393.5|113
1707234000000|2024-02-06 15:40:00|10403.3|10398.3|10401|10396|10405.3|10400.3|10400.1|10395.1|127
1707234300000|2024-02-06 15:45:00|10400.8|10395.8|10402.2|10397.2|10404.2|10399.2|10400|10395|78
1707234600000|2024-02-06 15:50:00|10402.1|10397.1|10402.9|10397.9|10403.9|10398.9|10400.2|10395.2|59
1707234900000|2024-02-06 15:55:00|10403.2|10398.2|10402.3|10397.3|10403.7|10398.7|10400.8|10395.8|52
1707235200000|2024-02-06 16:00:00|10402.2|10397.2|10402.8|10397.8|10404.2|10399.2|10400.6|10395.6|143
1707235500000|2024-02-06 16:05:00|10402.7|10397.7|10406|10401|10406|10401|10402.3|10397.3|58
1707235800000|2024-02-06 16:10:00|10406.2|10401.2|10403.5|10398.5|10406.2|10401.2|10401.7|10396.7|69
1707236100000|2024-02-06 16:15:00|10403.7|10398.7|10402.3|10397.3|10403.7|10398.7|10401.3|10396.3|33
1707236400000|2024-02-06 16:20:00|10402.7|10397.7|10398|10393|10403.2|10398.2|10396.7|10391.7|121
1707236700000|2024-02-06 16:25:00|10397.8|10392.8|10395.8|10390.8|10398.7|10393.7|10395.3|10390.3|51
1707237000000|2024-02-06 16:30:00|10395.7|10390.7|10394.8|10389.8|10396.7|10391.7|10394.4|10389.4|45
1707237300000|2024-02-06 16:35:00|10394.9|10389.9|10395.2|10390.2|10397.3|10392.3|10394.1|10389.1|52
1707237600000|2024-02-06 16:40:00|10395.3|10390.3|10392.3|10387.3|10395.6|10390.6|10391.8|10386.8|71
1707237900000|2024-02-06 16:45:00|10392.2|10387.2|10392.3|10387.3|10393.4|10388.4|10391.8|10386.8|51
1707238200000|2024-02-06 16:50:00|10392.2|10387.2|10392.8|10387.8|10393.4|10388.4|10391.3|10386.3|32
1707238500000|2024-02-06 16:55:00|10392.9|10387.9|10393.3|10388.3|10394|10389|10391.8|10386.8|66
1707238800000|2024-02-06 17:00:00|10393.6|10388.6|10395|10390|10395.8|10390.8|10392.5|10387.5|126
1707239100000|2024-02-06 17:05:00|10395.2|10390.2|10392.5|10387.5|10395.5|10390.5|10391.7|10386.7|14
1707239400000|2024-02-06 17:10:00|10392.3|10387.3|10392.8|10387.8|10394.3|10389.3|10391.5|10386.5|19
1707239700000|2024-02-06 17:15:00|10393.1|10388.1|10391.7|10386.7|10393.8|10388.8|10391.5|10386.5|12
1707240000000|2024-02-06 17:20:00|10391.6|10386.6|10389.5|10384.5|10392.3|10387.3|10389.1|10384.1|17
1707240300000|2024-02-06 17:25:00|10389.3|10384.3|10391.4|10386.4|10391.6|10386.6|10389.2|10384.2|32
1707240600000|2024-02-06 17:30:00|10391.3|10386.3|10392.6|10387.6|10392.8|10387.8|10390.4|10385.4|18
1707240900000|2024-02-06 17:35:00|10392.7|10387.7|10392.4|10387.4|10393.7|10388.7|10391.9|10386.9|15
1707241200000|2024-02-06 17:40:00|10392.7|10387.7|10389.6|10384.6|10392.8|10387.8|10389.6|10384.6|33
1707241500000|2024-02-06 17:45:00|10389.7|10384.7|10388.8|10383.8|10390.5|10385.5|10388.6|10383.6|28
1707241800000|2024-02-06 17:50:00|10388.7|10383.7|10387.5|10382.5|10388.8|10383.8|10387.5|10382.5|45
1707242100000|2024-02-06 17:55:00|10387.6|10382.6|10390.1|10385.1|10390.4|10385.4|10386.2|10381.2|130
1707242400000|2024-02-06 18:00:00|10390.4|10385.4|10389.7|10384.7|10391.8|10386.8|10385.5|10380.5|121
1707242700000|2024-02-06 18:05:00|10389.6|10384.6|10391.6|10386.6|10392.2|10387.2|10388|10383|85
1707243000000|2024-02-06 18:10:00|10391.8|10386.8|10391.2|10386.2|10393.2|10388.2|10389.7|10384.7|99
1707243300000|2024-02-06 18:15:00|10391.3|10386.3|10392.2|10387.2|10392.2|10387.2|10389.4|10384.4|24
1707243600000|2024-02-06 18:20:00|10392.1|10387.1|10396.6|10391.6|10396.7|10391.7|10392.1|10387.1|53
1707243900000|2024-02-06 18:25:00|10396.5|10391.5|10394.5|10389.5|10396.6|10391.6|10394|10389|31
1707244200000|2024-02-06 18:30:00|10394.4|10389.4|10392.1|10387.1|10394.4|10389.4|10391.5|10386.5|53
1707244500000|2024-02-06 18:35:00|10392|10387|10391.4|10386.4|10393.6|10388.6|10391.4|10386.4|61
1707244800000|2024-02-06 18:40:00|10391.2|10386.2|10388|10383|10391.4|10386.4|10387.9|10382.9|22
1707245100000|2024-02-06 18:45:00|10388.3|10383.3|10386.2|10381.2|10388.5|10383.5|10386.1|10381.1|75
1707245400000|2024-02-06 18:50:00|10386.1|10381.1|10387.4|10382.4|10387.8|10382.8|10386.1|10381.1|24
1707245700000|2024-02-06 18:55:00|10387.2|10382.2|10386.6|10381.6|10387.8|10382.8|10386.1|10381.1|23
1707246000000|2024-02-06 19:00:00|10386.5|10381.5|10387.6|10382.6|10387.8|10382.8|10385.8|10380.8|38
1707246300000|2024-02-06 19:05:00|10387.3|10382.3|10390.3|10385.3|10390.6|10385.6|10387.3|10382.3|34
1707246600000|2024-02-06 19:10:00|10390.2|10385.2|10393.3|10388.3|10393.3|10388.3|10390.2|10385.2|11
1707246900000|2024-02-06 19:15:00|10393.1|10388.1|10392.3|10387.3|10393.6|10388.6|10391.6|10386.6|27
1707247200000|2024-02-06 19:20:00|10392.5|10387.5|10390.3|10385.3|10393|10388|10389.7|10384.7|53
1707247500000|2024-02-06 19:25:00|10390.2|10385.2|10392.2|10387.2|10392.5|10387.5|10389.7|10384.7|44
1707247800000|2024-02-06 19:30:00|10392.3|10387.3|10390.7|10385.7|10392.3|10387.3|10390.2|10385.2|15
1707248100000|2024-02-06 19:35:00|10390.8|10385.8|10392.6|10387.6|10393.4|10388.4|10390.2|10385.2|12
1707248400000|2024-02-06 19:40:00|10392.7|10387.7|10393.1|10388.1|10394.1|10389.1|10392.3|10387.3|12
1707248700000|2024-02-06 19:45:00|10392.9|10387.9|10392.3|10387.3|10393.3|10388.3|10392.1|10387.1|3
1707249000000|2024-02-06 19:50:00|10392.5|10387.5|10391.9|10386.9|10392.9|10387.9|10391.4|10386.4|55
1707249300000|2024-02-06 19:55:00|10392.1|10387.1|10390.8|10385.8|10392.3|10387.3|10390.1|10385.1|355
1707249600000|2024-02-06 20:00:00|10390.9|10385.9|10389.8|10384.8|10390.9|10385.9|10388.8|10383.8|275
1707249900000|2024-02-06 20:05:00|10389.6|10384.6|10386|10381|10389.6|10384.6|10386|10381|79
1707250200000|2024-02-06 20:10:00|10386.1|10381.1|10386.3|10381.3|10386.7|10381.7|10385.5|10380.5|77
1707250500000|2024-02-06 20:15:00|10386.2|10381.2|10387|10382|10387.7|10382.7|10386|10381|58
1707250800000|2024-02-06 20:20:00|10387.1|10382.1|10388.6|10383.6|10389.1|10384.1|10387.1|10382.1|87
1707251100000|2024-02-06 20:25:00|10388.7|10383.7|10388.1|10383.1|10389.4|10384.4|10388|10383|107
1707251400000|2024-02-06 20:30:00|10388.2|10383.2|10387.1|10382.1|10388.5|10383.5|10386.6|10381.6|57
1707251700000|2024-02-06 20:35:00|10387.2|10382.2|10387.1|10382.1|10387.4|10382.4|10386.2|10381.2|66
1707252000000|2024-02-06 20:40:00|10387|10382|10387.1|10382.1|10388.1|10383.1|10387|10382|53
1707252300000|2024-02-06 20:45:00|10387|10382|10386.2|10381.2|10387.1|10382.1|10386.1|10381.1|78
1707252600000|2024-02-06 20:50:00|10386.4|10381.4|10385.5|10380.5|10386.4|10381.4|10385.1|10380.1|112
1707252900000|2024-02-06 20:55:00|10385.1|10380.1|10384|10379|10385.1|10380.1|10383.6|10378.6|156
1707253200000|2024-02-06 21:00:00|10384.1|10379.1|10385.1|10380.1|10385.6|10380.6|10384.1|10379.1|30
1707253500000|2024-02-06 21:05:00|10385|10380|10387.2|10382.2|10387.7|10382.7|10385|10380|23
1707253800000|2024-02-06 21:10:00|10387.1|10382.1|10386.6|10381.6|10387.1|10382.1|10386.6|10381.6|19
1707254100000|2024-02-06 21:15:00|10386.8|10381.8|10386.8|10381.8|10387|10382|10386.6|10381.6|5
1707254400000|2024-02-06 21:20:00|10387|10382|10386.6|10381.6|10387.1|10382.1|10386.6|10381.6|1
1707254700000|2024-02-06 21:25:00|10386.8|10381.8|10387.1|10382.1|10387.8|10382.8|10386.8|10381.8|6
1707255000000|2024-02-06 21:30:00|10387|10382|10386.7|10381.7|10387.1|10382.1|10386.6|10381.6|19
1707255300000|2024-02-06 21:35:00|10386.9|10381.9|10386.6|10381.6|10387|10382|10385.7|10380.7|41
1707255600000|2024-02-06 21:40:00|10386.7|10381.7|10387|10382|10387.9|10382.9|10386.5|10381.5|9
1707255900000|2024-02-06 21:45:00|10387.1|10382.1|10386.6|10381.6|10387.1|10382.1|10385.3|10380.3|29
1707256200000|2024-02-06 21:50:00|10386.5|10381.5|10386.6|10381.6|10386.6|10381.6|10385.5|10380.5|10
1707256500000|2024-02-06 21:55:00|10386.7|10381.7|10389|10380|10389|10382.2|10385.7|10378.7|17
1707256800000|2024-02-06 22:00:00|10396.9|10387.9|10396.9|10387.9|10396.9|10387.9|10396.9|10387.9|0
1707267600000|2024-02-07 01:00:00|10383|10378|10380.8|10375.8|10383.4|10378.4|10380.8|10375.8|110
1707267900000|2024-02-07 01:05:00|10380.7|10375.7|10379.2|10374.2|10380.7|10375.7|10379.2|10374.2|64
1707268200000|2024-02-07 01:10:00|10379.3|10374.3|10380.2|10375.2|10380.5|10375.5|10379.3|10374.3|28
1707268500000|2024-02-07 01:15:00|10380.3|10375.3|10380.9|10375.9|10381|10376|10379.7|10374.7|27
1707268800000|2024-02-07 01:20:00|10380.7|10375.7|10379|10374|10380.7|10375.7|10378.8|10373.8|16
1707269100000|2024-02-07 01:25:00|10379.1|10374.1|10379.5|10374.5|10380.4|10375.4|10379.1|10374.1|8
1707269400000|2024-02-07 01:30:00|10379.6|10374.6|10379.9|10374.9|10380.6|10375.6|10378.9|10373.9|25
1707269700000|2024-02-07 01:35:00|10379.8|10374.8|10380.2|10375.2|10380.9|10375.9|10379|10374|9
1707270000000|2024-02-07 01:40:00|10380.4|10375.4|10378.8|10373.8|10380.4|10375.4|10378.7|10373.7|16
1707270300000|2024-02-07 01:45:00|10378.9|10373.9|10376.4|10371.4|10379|10374|10376|10371|38
1707270600000|2024-02-07 01:50:00|10376.5|10371.5|10377.4|10372.4|10377.7|10372.7|10376.4|10371.4|4
1707270900000|2024-02-07 01:55:00|10377.3|10372.3|10377.6|10372.6|10377.9|10372.9|10376|10371|10
1707271200000|2024-02-07 02:00:00|10377.7|10372.7|10378.6|10373.6|10379|10374|10377.7|10372.7|11
1707271500000|2024-02-07 02:05:00|10378.5|10373.5|10379|10374|10379.2|10374.2|10378.2|10373.2|2
1707271800000|2024-02-07 02:10:00|10378.9|10373.9|10378.2|10373.2|10379.8|10374.8|10378.2|10373.2|4
1707272100000|2024-02-07 02:15:00|10378.3|10373.3|10377.6|10372.6|10378.5|10373.5|10377.4|10372.4|2
1707272400000|2024-02-07 02:20:00|10377.7|10372.7|10377.9|10372.9|10378.2|10373.2|10377.2|10372.2|5
1707272700000|2024-02-07 02:25:00|10377.8|10372.8|10377.2|10372.2|10378.1|10373.1|10376.7|10371.7|10
1707273000000|2024-02-07 02:30:00|10377.1|10372.1|10377.6|10372.6|10378.1|10373.1|10376.8|10371.8|13
1707273300000|2024-02-07 02:35:00|10377.7|10372.7|10377.4|10372.4|10378.1|10373.1|10377.1|10372.1|20
1707273600000|2024-02-07 02:40:00|10377.6|10372.6|10378.7|10373.7|10379.1|10374.1|10377.6|10372.6|17
1707273900000|2024-02-07 02:45:00|10378.6|10373.6|10380.1|10375.1|10380.3|10375.3|10378.2|10373.2|4
1707274200000|2024-02-07 02:50:00|10380|10375|10379.2|10374.2|10380.1|10375.1|10379.2|10374.2|8
1707274500000|2024-02-07 02:55:00|10379.3|10374.3|10379.3|10374.3|10379.6|10374.6|10379.1|10374.1|3
1707274800000|2024-02-07 03:00:00|10379.4|10374.4|10379.4|10374.4|10379.7|10374.7|10379.1|10374.1|3
1707275100000|2024-02-07 03:05:00|10379.6|10374.6|10378.5|10373.5|10379.6|10374.6|10378.1|10373.1|10
1707275400000|2024-02-07 03:10:00|10378.6|10373.6|10376.7|10371.7|10378.7|10373.7|10376.7|10371.7|10
1707275700000|2024-02-07 03:15:00|10376.8|10371.8|10376.1|10371.1|10377.1|10372.1|10376.1|10371.1|4
1707276000000|2024-02-07 03:20:00|10376.2|10371.2|10378|10373|10378.2|10373.2|10376.2|10371.2|2
1707276300000|2024-02-07 03:25:00|10377.8|10372.8|10378.1|10373.1|10378.8|10373.8|10377.8|10372.8|22
1707276600000|2024-02-07 03:30:00|10378.2|10373.2|10378.9|10373.9|10379.3|10374.3|10378.2|10373.2|6
1707276900000|2024-02-07 03:35:00|10379.1|10374.1|10380.4|10375.4|10380.4|10375.4|10378.5|10373.5|13
1707277200000|2024-02-07 03:40:00|10380.3|10375.3|10380.1|10375.1|10380.7|10375.7|10380|10375|2
1707277500000|2024-02-07 03:45:00|10380.2|10375.2|10380.8|10375.8|10381.2|10376.2|10380.2|10375.2|18
1707277800000|2024-02-07 03:50:00|10380.7|10375.7|10381.9|10376.9|10382.2|10377.2|10380.7|10375.7|54
1707278100000|2024-02-07 03:55:00|10381.8|10376.8|10382.9|10377.9|10383.1|10378.1|10381.5|10376.5|7
1707278400000|2024-02-07 04:00:00|10383.1|10378.1|10383.7|10378.7|10384.3|10379.3|10382.9|10377.9|32
1707278700000|2024-02-07 04:05:00|10383.8|10378.8|10384.6|10379.6|10385.1|10380.1|10383.6|10378.6|40
1707279000000|2024-02-07 04:10:00|10384.7|10379.7|10384.3|10379.3|10384.7|10379.7|10383.7|10378.7|4
1707279300000|2024-02-07 04:15:00|10384.6|10379.6|10382.5|10377.5|10384.6|10379.6|10382.3|10377.3|7
1707279600000|2024-02-07 04:20:00|10382.6|10377.6|10383.2|10378.2|10383.2|10378.2|10382.5|10377.5|1
1707279900000|2024-02-07 04:25:00|10383.1|10378.1|10383.3|10378.3|10383.6|10378.6|10382.5|10377.5|3
1707280200000|2024-02-07 04:30:00|10383.2|10378.2|10383.6|10378.6|10383.6|10378.6|10383.1|10378.1|2
1707280500000|2024-02-07 04:35:00|10383.5|10378.5|10383.7|10378.7|10383.9|10378.9|10383.5|10378.5|2
1707280800000|2024-02-07 04:40:00|10383.6|10378.6|10383.7|10378.7|10384.1|10379.1|10383.3|10378.3|12
1707281100000|2024-02-07 04:45:00|10383.6|10378.6|10384.1|10379.1|10384.2|10379.2|10382.2|10377.2|7
1707281400000|2024-02-07 04:50:00|10384.2|10379.2|10383.6|10378.6|10384.3|10379.3|10382.8|10377.8|4
1707281700000|2024-02-07 04:55:00|10383.7|10378.7|10383.7|10378.7|10384.1|10379.1|10382.9|10377.9|7
1707282000000|2024-02-07 05:00:00|10383.8|10378.8|10383.2|10378.2|10384.1|10379.1|10382.2|10377.2|7
1707282300000|2024-02-07 05:05:00|10383.3|10378.3|10383.7|10378.7|10383.8|10378.8|10383.1|10378.1|10
1707282600000|2024-02-07 05:10:00|10383.8|10378.8|10384.5|10379.5|10384.9|10379.9|10383.7|10378.7|3
1707282900000|2024-02-07 05:15:00|10384.7|10379.7|10383|10378|10384.7|10379.7|10382.5|10377.5|12
1707283200000|2024-02-07 05:20:00|10382.9|10377.9|10383.3|10378.3|10383.5|10378.5|10382.8|10377.8|5
1707283500000|2024-02-07 05:25:00|10383.2|10378.2|10382.8|10377.8|10383.7|10378.7|10382.8|10377.8|21
1707283800000|2024-02-07 05:30:00|10382.7|10377.7|10381.7|10376.7|10382.7|10377.7|10381.2|10376.2|17
1707284100000|2024-02-07 05:35:00|10381.8|10376.8|10382.9|10377.9|10383.4|10378.4|10381.7|10376.7|9
1707284400000|2024-02-07 05:40:00|10383|10378|10381.8|10376.8|10383.5|10378.5|10381.8|10376.8|13
1707284700000|2024-02-07 05:45:00|10381.7|10376.7|10380.2|10375.2|10382|10377|10380|10375|18
1707285000000|2024-02-07 05:50:00|10380.3|10375.3|10380.5|10375.5|10380.7|10375.7|10379.9|10374.9|22
1707285300000|2024-02-07 05:55:00|10380.7|10375.7|10381.2|10376.2|10381.5|10376.5|10380.7|10375.7|8
1707285600000|2024-02-07 06:00:00|10381.3|10376.3|10380.5|10375.5|10381.3|10376.3|10380.3|10375.3|23
1707285900000|2024-02-07 06:05:00|10380.6|10375.6|10379.3|10374.3|10380.9|10375.9|10379.3|10374.3|23
1707286200000|2024-02-07 06:10:00|10379.4|10374.4|10381.3|10376.3|10381.5|10376.5|10379.4|10374.4|18
1707286500000|2024-02-07 06:15:00|10381.4|10376.4|10381|10376|10382|10377|10380.3|10375.3|7
1707286800000|2024-02-07 06:20:00|10381.2|10376.2|10382.5|10377.5|10382.5|10377.5|10381.2|10376.2|49
1707287100000|2024-02-07 06:25:00|10382.4|10377.4|10385.2|10380.2|10385.3|10380.3|10382.3|10377.3|5
1707287400000|2024-02-07 06:30:00|10385.1|10380.1|10385.6|10380.6|10385.7|10380.7|10384|10379|27
1707287700000|2024-02-07 06:35:00|10385.7|10380.7|10385.2|10380.2|10386.3|10381.3|10385.1|10380.1|17
1707288000000|2024-02-07 06:40:00|10385|10380|10384.1|10379.1|10385.2|10380.2|10383.3|10378.3|5
1707288300000|2024-02-07 06:45:00|10384.2|10379.2|10383.8|10378.8|10384.3|10379.3|10382.6|10377.6|10
1707288600000|2024-02-07 06:50:00|10383.7|10378.7|10382.7|10377.7|10383.8|10378.8|10382.1|10377.1|10
1707288900000|2024-02-07 06:55:00|10382.6|10377.6|10382.7|10377.7|10383.4|10378.4|10381.9|10376.9|5
1707289200000|2024-02-07 07:00:00|10382.6|10377.6|10380|10375|10382.6|10377.6|10379.2|10374.2|107
1707289500000|2024-02-07 07:05:00|10380.3|10375.3|10379.1|10374.1|10381.4|10376.4|10377.9|10372.9|22
1707289800000|2024-02-07 07:10:00|10378.9|10373.9|10375.2|10370.2|10379.2|10374.2|10374.9|10369.9|61
1707290100000|2024-02-07 07:15:00|10375.1|10370.1|10373.9|10368.9|10375.8|10370.8|10372.9|10367.9|68
1707290400000|2024-02-07 07:20:00|10373.8|10368.8|10374.2|10369.2|10374.8|10369.8|10372.4|10367.4|21
1707290700000|2024-02-07 07:25:00|10374.3|10369.3|10372.8|10367.8|10374.5|10369.5|10372.5|10367.5|9
1707291000000|2024-02-07 07:30:00|10372.4|10367.4|10374.9|10369.9|10375.9|10370.9|10371.9|10366.9|20
1707291300000|2024-02-07 07:35:00|10374.8|10369.8|10372.7|10367.7|10375.7|10370.7|10372.4|10367.4|9
1707291600000|2024-02-07 07:40:00|10372.6|10367.6|10374.7|10369.7|10374.7|10369.7|10372.4|10367.4|20
1707291900000|2024-02-07 07:45:00|10374.8|10369.8|10375.6|10370.6|10377.1|10372.1|10374.8|10369.8|20
1707292200000|2024-02-07 07:50:00|10375.4|10370.4|10373.8|10368.8|10375.4|10370.4|10372.5|10367.5|23
1707292500000|2024-02-07 07:55:00|10373.7|10368.7|10372.1|10367.1|10374.1|10369.1|10372.1|10367.1|41
1707292800000|2024-02-07 08:00:00|10372|10367|10372.6|10367.6|10373.8|10368.8|10371.4|10366.4|92
1707293100000|2024-02-07 08:05:00|10372.4|10367.4|10375.4|10370.4|10375.4|10370.4|10372.3|10367.3|23
1707293400000|2024-02-07 08:10:00|10375.6|10370.6|10377.6|10372.6|10377.7|10372.7|10374.1|10369.1|16
1707293700000|2024-02-07 08:15:00|10377.7|10372.7|10377.5|10372.5|10380.4|10375.4|10377.4|10372.4|45
1707294000000|2024-02-07 08:20:00|10377.6|10372.6|10381.3|10376.3|10381.8|10376.8|10377.5|10372.5|26
1707294300000|2024-02-07 08:25:00|10381.1|10376.1|10381.1|10376.1|10382.5|10377.5|10380.5|10375.5|68
1707294600000|2024-02-07 08:30:00|10380.9|10375.9|10381.6|10376.6|10382.9|10377.9|10379.3|10374.3|30
1707294900000|2024-02-07 08:35:00|10381.5|10376.5|10382|10377|10382.2|10377.2|10379.9|10374.9|12
1707295200000|2024-02-07 08:40:00|10382.1|10377.1|10379.5|10374.5|10382.1|10377.1|10379.1|10374.1|7
1707295500000|2024-02-07 08:45:00|10379.6|10374.6|10379.4|10374.4|10380.1|10375.1|10378.8|10373.8|17
1707295800000|2024-02-07 08:50:00|10379.5|10374.5|10378.3|10373.3|10380.6|10375.6|10378.1|10373.1|29
1707296100000|2024-02-07 08:55:00|10378.4|10373.4|10380.4|10375.4|10381.5|10376.5|10378.4|10373.4|3
1707296400000|2024-02-07 09:00:00|10380.3|10375.3|10380.5|10375.5|10382.4|10377.4|10380|10375|14
1707296700000|2024-02-07 09:05:00|10380.6|10375.6|10383.3|10378.3|10384.1|10379.1|10380.3|10375.3|8
1707297000000|2024-02-07 09:10:00|10383.2|10378.2|10380.9|10375.9|10384.3|10379.3|10380.9|10375.9|11
1707297300000|2024-02-07 09:15:00|10380.8|10375.8|10381.9|10376.9|10382.8|10377.8|10380.4|10375.4|5
1707297600000|2024-02-07 09:20:00|10381.8|10376.8|10381.1|10376.1|10381.8|10376.8|10380.3|10375.3|14
1707297900000|2024-02-07 09:25:00|10380.9|10375.9|10378.9|10373.9|10381.8|10376.8|10378.9|10373.9|12
1707298200000|2024-02-07 09:30:00|10379.1|10374.1|10374|10369|10379.2|10374.2|10373.4|10368.4|27
1707298500000|2024-02-07 09:35:00|10374.1|10369.1|10376.1|10371.1|10376.1|10371.1|10374.1|10369.1|18
1707298800000|2024-02-07 09:40:00|10376.3|10371.3|10375.4|10370.4|10377.8|10372.8|10375.4|10370.4|9
1707299100000|2024-02-07 09:45:00|10375.6|10370.6|10375.8|10370.8|10376.5|10371.5|10374.8|10369.8|13
1707299400000|2024-02-07 09:50:00|10375.9|10370.9|10373.3|10368.3|10376|10371|10372.9|10367.9|21
1707299700000|2024-02-07 09:55:00|10373.4|10368.4|10374.1|10369.1|10374.6|10369.6|10372.6|10367.6|26
1707300000000|2024-02-07 10:00:00|10374|10369|10375.8|10370.8|10375.8|10370.8|10372.9|10367.9|12
1707300300000|2024-02-07 10:05:00|10375.7|10370.7|10376.3|10371.3|10377.8|10372.8|10375.7|10370.7|7
1707300600000|2024-02-07 10:10:00|10375.6|10370.6|10376.6|10371.6|10376.8|10371.8|10374.9|10369.9|11
1707300900000|2024-02-07 10:15:00|10376.5|10371.5|10375.9|10370.9|10377.8|10372.8|10375.5|10370.5|12
1707301200000|2024-02-07 10:20:00|10375.8|10370.8|10376.1|10371.1|10376.6|10371.6|10374.4|10369.4|9
1707301500000|2024-02-07 10:25:00|10376.3|10371.3|10375.6|10370.6|10377.9|10372.9|10374.9|10369.9|24
1707301800000|2024-02-07 10:30:00|10375.5|10370.5|10375.9|10370.9|10377.1|10372.1|10375.1|10370.1|5
1707302100000|2024-02-07 10:35:00|10376|10371|10379.5|10374.5|10379.6|10374.6|10375.8|10370.8|9
1707302400000|2024-02-07 10:40:00|10379.6|10374.6|10379.6|10374.6|10380.6|10375.6|10378.5|10373.5|13
1707302700000|2024-02-07 10:45:00|10379.5|10374.5|10380.9|10375.9|10381.7|10376.7|10378.9|10373.9|12
1707303000000|2024-02-07 10:50:00|10381|10376|10381.7|10376.7|10382.7|10377.7|10380.6|10375.6|15
1707303300000|2024-02-07 10:55:00|10381.9|10376.9|10381.2|10376.2|10382|10377|10380.4|10375.4|8
1707303600000|2024-02-07 11:00:00|10381.4|10376.4|10377.6|10372.6|10381.9|10376.9|10377.6|10372.6|21
1707303900000|2024-02-07 11:05:00|10377.7|10372.7|10379.6|10374.6|10380|10375|10375.9|10370.9|12
1707304200000|2024-02-07 11:10:00|10379.5|10374.5|10380.7|10375.7|10382.2|10377.2|10379.4|10374.4|13
1707304500000|2024-02-07 11:15:00|10380.6|10375.6|10379.6|10374.6|10380.6|10375.6|10377.9|10372.9|14
1707304800000|2024-02-07 11:20:00|10379.7|10374.7|10377.2|10372.2|10380.2|10375.2|10377.1|10372.1|8
1707305100000|2024-02-07 11:25:00|10377.1|10372.1|10375.7|10370.7|10377.6|10372.6|10375.5|10370.5|5
1707305400000|2024-02-07 11:30:00|10376.1|10371.1|10373.3|10368.3|10376.5|10371.5|10373.3|10368.3|17
1707305700000|2024-02-07 11:35:00|10373.4|10368.4|10375.1|10370.1|10376.4|10371.4|10372.4|10367.4|25
1707306000000|2024-02-07 11:40:00|10375|10370|10374.8|10369.8|10376.7|10371.7|10373.4|10368.4|29
1707306300000|2024-02-07 11:45:00|10374.7|10369.7|10374.7|10369.7|10375.4|10370.4|10374.4|10369.4|15
1707306600000|2024-02-07 11:50:00|10374.8|10369.8|10374.3|10369.3|10376.3|10371.3|10374.2|10369.2|17
1707306900000|2024-02-07 11:55:00|10374.5|10369.5|10375.1|10370.1|10375.4|10370.4|10373.1|10368.1|16
1707307200000|2024-02-07 12:00:00|10375|10370|10376.6|10371.6|10377.7|10372.7|10374.9|10369.9|12
1707307500000|2024-02-07 12:05:00|10376.5|10371.5|10375.3|10370.3|10376.6|10371.6|10375.2|10370.2|22
1707307800000|2024-02-07 12:10:00|10375|10370|10376.7|10371.7|10376.9|10371.9|10373.8|10368.8|12
1707308100000|2024-02-07 12:15:00|10376.6|10371.6|10378.5|10373.5|10379.4|10374.4|10376.5|10371.5|43
1707308400000|2024-02-07 12:20:00|10378.4|10373.4|10379.2|10374.2|10380|10375|10378|10373|38
1707308700000|2024-02-07 12:25:00|10379|10374|10377|10372|10380.5|10375.5|10376.2|10371.2|12
1707309000000|2024-02-07 12:30:00|10376.8|10371.8|10378.1|10373.1|10379.6|10374.6|10376.7|10371.7|19
1707309300000|2024-02-07 12:35:00|10378.3|10373.3|10378.3|10373.3|10379.3|10374.3|10376.1|10371.1|9
1707309600000|2024-02-07 12:40:00|10378.1|10373.1|10376.1|10371.1|10378.1|10373.1|10376.1|10371.1|1
1707309900000|2024-02-07 12:45:00|10376.3|10371.3|10376.3|10371.3|10378.3|10373.3|10376.1|10371.1|15
1707310200000|2024-02-07 12:50:00|10376.1|10371.1|10374.4|10369.4|10377.5|10372.5|10373.8|10368.8|16
1707310500000|2024-02-07 12:55:00|10374.5|10369.5|10372.8|10367.8|10374.6|10369.6|10371.6|10366.6|24
1707310800000|2024-02-07 13:00:00|10372.7|10367.7|10370.2|10365.2|10373.9|10368.9|10370.1|10365.1|84
1707311100000|2024-02-07 13:05:00|10370.1|10365.1|10371.2|10366.2|10371.9|10366.9|10369.9|10364.9|18
1707311400000|2024-02-07 13:10:00|10371.1|10366.1|10369.3|10364.3|10371.4|10366.4|10369.2|10364.2|14
1707311700000|2024-02-07 13:15:00|10369.2|10364.2|10369.8|10364.8|10370.4|10365.4|10368.6|10363.6|24
1707312000000|2024-02-07 13:20:00|10369.9|10364.9|10367.1|10362.1|10371.4|10366.4|10367.1|10362.1|103
1707312300000|2024-02-07 13:25:00|10367.2|10362.2|10365.9|10360.9|10368.6|10363.6|10364.5|10359.5|211
1707312600000|2024-02-07 13:30:00|10365.8|10360.8|10365.6|10360.6|10366.3|10361.3|10363.4|10358.4|157
1707312900000|2024-02-07 13:35:00|10365.4|10360.4|10369.4|10364.4|10370.4|10365.4|10364.2|10359.2|147
1707313200000|2024-02-07 13:40:00|10369.7|10364.7|10371.6|10366.6|10371.6|10366.6|10368.6|10363.6|85
1707313500000|2024-02-07 13:45:00|10371.5|10366.5|10377.6|10372.6|10377.7|10372.7|10371.5|10366.5|64
1707313800000|2024-02-07 13:50:00|10378|10373|10375.2|10370.2|10378.6|10373.6|10374.6|10369.6|59
1707314100000|2024-02-07 13:55:00|10375.4|10370.4|10375.1|10370.1|10377.3|10372.3|10374.9|10369.9|16
1707314400000|2024-02-07 14:00:00|10375|10370|10371.3|10366.3|10375.3|10370.3|10370.3|10365.3|49
1707314700000|2024-02-07 14:05:00|10371.2|10366.2|10370.3|10365.3|10371.3|10366.3|10367.2|10362.2|72
1707315000000|2024-02-07 14:10:00|10370.4|10365.4|10370.7|10365.7|10372.3|10367.3|10369.3|10364.3|59
1707315300000|2024-02-07 14:15:00|10370.8|10365.8|10371.8|10366.8|10372.2|10367.2|10370.3|10365.3|18
1707315600000|2024-02-07 14:20:00|10371.7|10366.7|10376.5|10371.5|10376.5|10371.5|10371.5|10366.5|130
1707315900000|2024-02-07 14:25:00|10376.7|10371.7|10376.4|10371.4|10378.5|10373.5|10376.1|10371.1|30
1707316200000|2024-02-07 14:30:00|10376.3|10371.3|10376.5|10371.5|10377.5|10372.5|10374.6|10369.6|79
1707316500000|2024-02-07 14:35:00|10376.8|10371.8|10369.6|10364.6|10379.3|10374.3|10369.5|10364.5|91
1707316800000|2024-02-07 14:40:00|10369.3|10364.3|10367.5|10362.5|10370.4|10365.4|10365.7|10360.7|138
1707317100000|2024-02-07 14:45:00|10367.3|10362.3|10368.6|10363.6|10370.8|10365.8|10365.4|10360.4|156
1707317400000|2024-02-07 14:50:00|10368.7|10363.7|10370.9|10365.9|10370.9|10365.9|10366.1|10361.1|71
1707317700000|2024-02-07 14:55:00|10370.8|10365.8|10370.2|10365.2|10371.8|10366.8|10366.7|10361.7|89
1707318000000|2024-02-07 15:00:00|10370|10365|10376.8|10371.8|10377.5|10372.5|10369|10364|92
1707318300000|2024-02-07 15:05:00|10376.4|10371.4|10378.3|10373.3|10379.3|10374.3|10375.4|10370.4|67
1707318600000|2024-02-07 15:10:00|10378.1|10373.1|10374.3|10369.3|10378.6|10373.6|10374|10369|49
1707318900000|2024-02-07 15:15:00|10374.5|10369.5|10375.5|10370.5|10378.8|10373.8|10374.5|10369.5|48
1707319200000|2024-02-07 15:20:00|10375.6|10370.6|10371.2|10366.2|10376.8|10371.8|10370.2|10365.2|73
1707319500000|2024-02-07 15:25:00|10371.3|10366.3|10370.5|10365.5|10372.3|10367.3|10369.7|10364.7|73
1707319800000|2024-02-07 15:30:00|10370.4|10365.4|10368.7|10363.7|10374.3|10369.3|10367.4|10362.4|170
1707320100000|2024-02-07 15:35:00|10368.6|10363.6|10366.5|10361.5|10374.3|10369.3|10366.5|10361.5|91
1707320400000|2024-02-07 15:40:00|10366.2|10361.2|10367|10362|10367.9|10362.9|10364.2|10359.2|82
1707320700000|2024-02-07 15:45:00|10367.1|10362.1|10369.4|10364.4|10369.7|10364.7|10365.6|10360.6|80
1707321000000|2024-02-07 15:50:00|10369.5|10364.5|10375.7|10370.7|10376.9|10371.9|10369.5|10364.5|112
1707321300000|2024-02-07 15:55:00|10375.9|10370.9|10379.5|10374.5|10381.5|10376.5|10375.8|10370.8|128
1707321600000|2024-02-07 16:00:00|10379.3|10374.3|10376.3|10371.3|10380.4|10375.4|10375.8|10370.8|41
1707321900000|2024-02-07 16:05:00|10376.1|10371.1|10378.2|10373.2|10379.9|10374.9|10374.9|10369.9|46
1707322200000|2024-02-07 16:10:00|10377.9|10372.9|10375.1|10370.1|10377.9|10372.9|10374.6|10369.6|33
1707322500000|2024-02-07 16:15:00|10375|10370|10378|10373|10379.3|10374.3|10374.1|10369.1|22
1707322800000|2024-02-07 16:20:00|10377.9|10372.9|10380.7|10375.7|10381.7|10376.7|10377.9|10372.9|53
1707323100000|2024-02-07 16:25:00|10381|10376|10377|10372|10381.2|10376.2|10376.5|10371.5|27
1707323400000|2024-02-07 16:30:00|10376.9|10371.9|10377.4|10372.4|10378|10373|10375.4|10370.4|45
1707323700000|2024-02-07 16:35:00|10377.2|10372.2|10376.7|10371.7|10377.6|10372.6|10375.7|10370.7|27
1707324000000|2024-02-07 16:40:00|10376.9|10371.9|10377.2|10372.2|10377.6|10372.6|10375.9|10370.9|14
1707324300000|2024-02-07 16:45:00|10377.3|10372.3|10375.9|10370.9|10377.8|10372.8|10375.4|10370.4|32
1707324600000|2024-02-07 16:50:00|10375.5|10370.5|10374.9|10369.9|10376.6|10371.6|10374.6|10369.6|19
1707324900000|2024-02-07 16:55:00|10375|10370|10375.7|10370.7|10376.6|10371.6|10372.9|10367.9|158
1707325200000|2024-02-07 17:00:00|10375.8|10370.8|10380.6|10375.6|10380.7|10375.7|10375.6|10370.6|24
1707325500000|2024-02-07 17:05:00|10380.3|10375.3|10378.8|10373.8|10381.9|10376.9|10378.7|10373.7|26
1707325800000|2024-02-07 17:10:00|10378.9|10373.9|10380|10375|10381.1|10376.1|10378.8|10373.8|34
1707326100000|2024-02-07 17:15:00|10379.9|10374.9|10380|10375|10380.1|10375.1|10378|10373|30
1707326400000|2024-02-07 17:20:00|10379.9|10374.9|10382.7|10377.7|10382.7|10377.7|10379.8|10374.8|33
1707326700000|2024-02-07 17:25:00|10382.8|10377.8|10381.7|10376.7|10383.1|10378.1|10380.9|10375.9|33
1707327000000|2024-02-07 17:30:00|10381.6|10376.6|10381.6|10376.6|10382.6|10377.6|10381|10376|22
1707327300000|2024-02-07 17:35:00|10381.7|10376.7|10381.3|10376.3|10383.3|10378.3|10381.2|10376.2|25
1707327600000|2024-02-07 17:40:00|10381.4|10376.4|10380.6|10375.6|10381.6|10376.6|10380.2|10375.2|7
1707327900000|2024-02-07 17:45:00|10380.5|10375.5|10380.7|10375.7|10380.9|10375.9|10380.1|10375.1|16
1707328200000|2024-02-07 17:50:00|10380.6|10375.6|10381|10376|10381.4|10376.4|10379.2|10374.2|19
1707328500000|2024-02-07 17:55:00|10381.1|10376.1|10379.7|10374.7|10381.4|10376.4|10379.7|10374.7|46
1707328800000|2024-02-07 18:00:00|10379.2|10374.2|10379.1|10374.1|10380.1|10375.1|10375.3|10370.3|433
1707329100000|2024-02-07 18:05:00|10378.9|10373.9|10375.7|10370.7|10378.9|10373.9|10374.5|10369.5|88
1707329400000|2024-02-07 18:10:00|10375.5|10370.5|10373.3|10368.3|10375.6|10370.6|10372.8|10367.8|60
1707329700000|2024-02-07 18:15:00|10373.5|10368.5|10373.1|10368.1|10375.3|10370.3|10372.8|10367.8|54
1707330000000|2024-02-07 18:20:00|10373.2|10368.2|10375.2|10370.2|10376.2|10371.2|10372.8|10367.8|18
1707330300000|2024-02-07 18:25:00|10375.1|10370.1|10372.4|10367.4|10375.9|10370.9|10372.3|10367.3|9
1707330600000|2024-02-07 18:30:00|10372.6|10367.6|10375.2|10370.2|10375.7|10370.7|10372.3|10367.3|26
1707330900000|2024-02-07 18:35:00|10375.3|10370.3|10375.6|10370.6|10376.9|10371.9|10375.1|10370.1|6
1707331200000|2024-02-07 18:40:00|10375.4|10370.4|10379.2|10374.2|10379.2|10374.2|10375.4|10370.4|14
1707331500000|2024-02-07 18:45:00|10379.1|10374.1|10378.5|10373.5|10380.7|10375.7|10378.5|10373.5|28
1707331800000|2024-02-07 18:50:00|10378.2|10373.2|10377.4|10372.4|10378.6|10373.6|10376.3|10371.3|12
1707332100000|2024-02-07 18:55:00|10377.3|10372.3|10376.2|10371.2|10377.6|10372.6|10376|10371|7
1707332400000|2024-02-07 19:00:00|10376.3|10371.3|10376.5|10371.5|10377.5|10372.5|10375.8|10370.8|9
1707332700000|2024-02-07 19:05:00|10376.6|10371.6|10374.6|10369.6|10376.7|10371.7|10374|10369|9
1707333000000|2024-02-07 19:10:00|10374.5|10369.5|10374.5|10369.5|10374.9|10369.9|10373.3|10368.3|28
1707333300000|2024-02-07 19:15:00|10374.3|10369.3|10376.5|10371.5|10376.6|10371.6|10373.9|10368.9|24
1707333600000|2024-02-07 19:20:00|10376.3|10371.3|10375.9|10370.9|10376.9|10371.9|10375.7|10370.7|12
1707333900000|2024-02-07 19:25:00|10375.8|10370.8|10375.5|10370.5|10376|10371|10375|10370|6
1707334200000|2024-02-07 19:30:00|10375.3|10370.3|10374.5|10369.5|10375.9|10370.9|10374.4|10369.4|15
1707334500000|2024-02-07 19:35:00|10374.4|10369.4|10374.2|10369.2|10374.8|10369.8|10373.8|10368.8|22
1707334800000|2024-02-07 19:40:00|10374.3|10369.3|10372.8|10367.8|10374.3|10369.3|10372.3|10367.3|18
1707335100000|2024-02-07 19:45:00|10372.9|10367.9|10373.3|10368.3|10373.7|10368.7|10372|10367|11
1707335400000|2024-02-07 19:50:00|10373.4|10368.4|10374.3|10369.3|10374.7|10369.7|10373.4|10368.4|8
1707335700000|2024-02-07 19:55:00|10374.2|10369.2|10374.8|10369.8|10375.3|10370.3|10374.2|10369.2|93
1707336000000|2024-02-07 20:00:00|10374.9|10369.9|10373.7|10368.7|10375|10370|10373.3|10368.3|66
1707336300000|2024-02-07 20:05:00|10373.8|10368.8|10374.7|10369.7|10375.2|10370.2|10373.7|10368.7|20
1707336600000|2024-02-07 20:10:00|10374.9|10369.9|10375|10370|10375.8|10370.8|10374.7|10369.7|24
1707336900000|2024-02-07 20:15:00|10375.3|10370.3|10375.1|10370.1|10375.4|10370.4|10373.8|10368.8|56
1707337200000|2024-02-07 20:20:00|10375.2|10370.2|10374.5|10369.5|10375.4|10370.4|10374.2|10369.2|17
1707337500000|2024-02-07 20:25:00|10374.7|10369.7|10375|10370|10375.2|10370.2|10374.5|10369.5|26
1707337800000|2024-02-07 20:30:00|10374.9|10369.9|10374|10369|10375.5|10370.5|10373.8|10368.8|5
1707338100000|2024-02-07 20:35:00|10374.2|10369.2|10374.2|10369.2|10376|10371|10373.8|10368.8|14
1707338400000|2024-02-07 20:40:00|10374.1|10369.1|10374.8|10369.8|10375.7|10370.7|10373.8|10368.8|3
1707338700000|2024-02-07 20:45:00|10374.9|10369.9|10376.2|10371.2|10376.2|10371.2|10374.8|10369.8|2
1707339000000|2024-02-07 20:50:00|10376.1|10371.1|10375.8|10370.8|10376.2|10371.2|10375.1|10370.1|6
1707339300000|2024-02-07 20:55:00|10375.9|10370.9|10374.6|10369.6|10375.9|10370.9|10373.9|10368.9|31
1707339600000|2024-02-07 21:00:00|10374.4|10369.4|10373.3|10368.3|10374.8|10369.8|10373.3|10368.3|27
1707339900000|2024-02-07 21:05:00|10373.4|10368.4|10373.9|10368.9|10374.3|10369.3|10373.3|10368.3|3
1707340200000|2024-02-07 21:10:00|10373.8|10368.8|10373.7|10368.7|10374.2|10369.2|10373.7|10368.7|1
1707340500000|2024-02-07 21:15:00|10373.6|10368.6|10374.7|10369.7|10374.8|10369.8|10373.5|10368.5|3
1707340800000|2024-02-07 21:20:00|10374.9|10369.9|10374.5|10369.5|10374.9|10369.9|10374.4|10369.4|2
1707341100000|2024-02-07 21:25:00|10374.7|10369.7|10374.7|10369.7|10374.9|10369.9|10374.2|10369.2|0
1707341400000|2024-02-07 21:30:00|10374.8|10369.8|10373.1|10368.1|10374.8|10369.8|10372.8|10367.8|7
1707341700000|2024-02-07 21:35:00|10373.4|10368.4|10374.5|10369.5|10374.6|10369.6|10373.4|10368.4|1
1707342000000|2024-02-07 21:40:00|10374.6|10369.6|10375.1|10370.1|10375.3|10370.3|10374.4|10369.4|5
1707342300000|2024-02-07 21:45:00|10374.9|10369.9|10374.9|10369.9|10375.3|10370.3|10374.8|10369.8|5
1707342600000|2024-02-07 21:50:00|10375.1|10370.1|10374.1|10369.1|10375.1|10370.1|10374.1|10369.1|7
1707342900000|2024-02-07 21:55:00|10373.8|10368.8|10378.6|10369.6|10378.6|10371.5|10373.5|10368.5|25
1707343200000|2024-02-07 22:00:00|10382.9|10373.9|10382.9|10373.9|10382.9|10373.9|10382.9|10373.9|0
1707354000000|2024-02-08 01:00:00|10371|10366|10371.1|10366.1|10372.7|10367.7|10370.6|10365.6|25
1707354300000|2024-02-08 01:05:00|10371|10366|10371.1|10366.1|10371.7|10366.7|10370.4|10365.4|15
1707354600000|2024-02-08 01:10:00|10371|10366|10370.3|10365.3|10371.4|10366.4|10370.3|10365.3|47
1707354900000|2024-02-08 01:15:00|10370.4|10365.4|10371.1|10366.1|10371.6|10366.6|10369.7|10364.7|3
1707355200000|2024-02-08 01:20:00|10371.3|10366.3|10370.2|10365.2|10372|10367|10370.2|10365.2|0
1707355500000|2024-02-08 01:25:00|10370.1|10365.1|10370|10365|10370.4|10365.4|10369.7|10364.7|4
1707355800000|2024-02-08 01:30:00|10369.9|10364.9|10373.5|10368.5|10373.9|10368.9|10367.9|10362.9|42
1707356100000|2024-02-08 01:35:00|10373.4|10368.4|10373.1|10368.1|10373.6|10368.6|10372.2|10367.2|21
1707356400000|2024-02-08 01:40:00|10373.2|10368.2|10372.5|10367.5|10374.7|10369.7|10372|10367|2
1707356700000|2024-02-08 01:45:00|10372.4|10367.4|10371.2|10366.2|10372.7|10367.7|10370.1|10365.1|9
1707357000000|2024-02-08 01:50:00|10371.1|10366.1|10371|10366|10371.1|10366.1|10369.9|10364.9|0
1707357300000|2024-02-08 01:55:00|10371.1|10366.1|10372.2|10367.2|10373.4|10368.4|10370.8|10365.8|5
1707357600000|2024-02-08 02:00:00|10372.5|10367.5|10370.2|10365.2|10372.7|10367.7|10369.9|10364.9|13
1707357900000|2024-02-08 02:05:00|10369.9|10364.9|10369.4|10364.4|10370.2|10365.2|10369.2|10364.2|5
1707358200000|2024-02-08 02:10:00|10369.5|10364.5|10368.9|10363.9|10370.2|10365.2|10368.4|10363.4|1
1707358500000|2024-02-08 02:15:00|10369|10364|10369.6|10364.6|10370.2|10365.2|10368.7|10363.7|3
1707358800000|2024-02-08 02:20:00|10369.7|10364.7|10370|10365|10370.9|10365.9|10369.5|10364.5|6
1707359100000|2024-02-08 02:25:00|10369.9|10364.9|10369.6|10364.6|10371.1|10366.1|10369.5|10364.5|0
1707359400000|2024-02-08 02:30:00|10369.7|10364.7|10370.8|10365.8|10371.4|10366.4|10369.6|10364.6|5
1707359700000|2024-02-08 02:35:00|10370.6|10365.6|10369.6|10364.6|10371|10366|10369.5|10364.5|0
1707360000000|2024-02-08 02:40:00|10369.5|10364.5|10369.4|10364.4|10370|10365|10369.4|10364.4|5
1707360300000|2024-02-08 02:45:00|10369.1|10364.1|10369.6|10364.6|10370|10365|10369.1|10364.1|6
1707360600000|2024-02-08 02:50:00|10369.5|10364.5|10369.6|10364.6|10370|10365|10369.4|10364.4|0
1707360900000|2024-02-08 02:55:00|10369.7|10364.7|10370|10365|10370|10365|10369.4|10364.4|6
1707361200000|2024-02-08 03:00:00|10369.9|10364.9|10369.6|10364.6|10370.1|10365.1|10369.5|10364.5|6
1707361500000|2024-02-08 03:05:00|10369.5|10364.5|10369.5|10364.5|10369.6|10364.6|10369.4|10364.4|0
1707361800000|2024-02-08 03:10:00|10369.4|10364.4|10369.7|10364.7|10370.1|10365.1|10369.4|10364.4|2
1707362100000|2024-02-08 03:15:00|10369.8|10364.8|10369.2|10364.2|10370.1|10365.1|10369.2|10364.2|3
1707362400000|2024-02-08 03:20:00|10369.3|10364.3|10369.1|10364.1|10369.6|10364.6|10368.7|10363.7|6
1707362700000|2024-02-08 03:25:00|10369|10364|10368.7|10363.7|10369.3|10364.3|10368.7|10363.7|15
1707363000000|2024-02-08 03:30:00|10368.8|10363.8|10368.4|10363.4|10368.8|10363.8|10368.2|10363.2|1
1707363300000|2024-02-08 03:35:00|10368.3|10363.3|10369.1|10364.1|10369.1|10364.1|10368.3|10363.3|1
1707363600000|2024-02-08 03:40:00|10369.3|10364.3|10370.4|10365.4|10370.4|10365.4|10369.3|10364.3|2
1707363900000|2024-02-08 03:45:00|10370.7|10365.7|10369.9|10364.9|10370.7|10365.7|10369.8|10364.8|4
1707364200000|2024-02-08 03:50:00|10369.8|10364.8|10370.4|10365.4|10370.4|10365.4|10369.8|10364.8|1
1707364500000|2024-02-08 03:55:00|10370.3|10365.3|10370.3|10365.3|10370.8|10365.8|10369.9|10364.9|3
1707364800000|2024-02-08 04:00:00|10370.2|10365.2|10369.3|10364.3|10370.2|10365.2|10369.3|10364.3|5
1707365100000|2024-02-08 04:05:00|10369.2|10364.2|10368.8|10363.8|10369.3|10364.3|10368.8|10363.8|2
1707365400000|2024-02-08 04:10:00|10368.7|10363.7|10368.4|10363.4|10368.8|10363.8|10368.2|10363.2|0
1707365700000|2024-02-08 04:15:00|10368.5|10363.5|10368|10363|10368.8|10363.8|10367.8|10362.8|6
1707366000000|2024-02-08 04:20:00|10367.9|10362.9|10366.8|10361.8|10368|10363|10366.2|10361.2|25
1707366300000|2024-02-08 04:25:00|10366.9|10361.9|10368.2|10363.2|10368.2|10363.2|10366.8|10361.8|15
1707366600000|2024-02-08 04:30:00|10368.1|10363.1|10368.8|10363.8|10369.2|10364.2|10368.1|10363.1|4
1707366900000|2024-02-08 04:35:00|10368.9|10363.9|10369.3|10364.3|10369.7|10364.7|10368.8|10363.8|6
1707367200000|2024-02-08 04:40:00|10369.4|10364.4|10370.7|10365.7|10371|10366|10369.3|10364.3|11
1707367500000|2024-02-08 04:45:00|10370.8|10365.8|10371.3|10366.3|10371.5|10366.5|10370.8|10365.8|0
1707367800000|2024-02-08 04:50:00|10371.4|10366.4|10372.3|10367.3|10372.5|10367.5|10371.3|10366.3|5
1707368100000|2024-02-08 04:55:00|10372.4|10367.4|10373.4|10368.4|10373.7|10368.7|10372.4|10367.4|2
1707368400000|2024-02-08 05:00:00|10373.5|10368.5|10374.4|10369.4|10375|10370|10373.3|10368.3|25
1707368700000|2024-02-08 05:05:00|10374.3|10369.3|10374.9|10369.9|10375.2|10370.2|10374.2|10369.2|11
1707369000000|2024-02-08 05:10:00|10374.8|10369.8|10373.7|10368.7|10374.8|10369.8|10373.6|10368.6|2
1707369300000|2024-02-08 05:15:00|10373.6|10368.6|10373.4|10368.4|10373.8|10368.8|10373.3|10368.3|7
1707369600000|2024-02-08 05:20:00|10373.3|10368.3|10372.7|10367.7|10373.3|10368.3|10372.1|10367.1|2
1707369900000|2024-02-08 05:25:00|10372.6|10367.6|10371.5|10366.5|10372.6|10367.6|10370.8|10365.8|1
1707370200000|2024-02-08 05:30:00|10371.6|10366.6|10373.2|10368.2|10373.7|10368.7|10371.6|10366.6|10
1707370500000|2024-02-08 05:35:00|10373.3|10368.3|10373.2|10368.2|10373.3|10368.3|10372.8|10367.8|0
1707370800000|2024-02-08 05:40:00|10373.3|10368.3|10372.5|10367.5|10373.3|10368.3|10372.2|10367.2|3
1707371100000|2024-02-08 05:45:00|10372.4|10367.4|10374.4|10369.4|10374.4|10369.4|10372.4|10367.4|7
1707371400000|2024-02-08 05:50:00|10374.5|10369.5|10374.5|10369.5|10375.2|10370.2|10374.3|10369.3|27
1707371700000|2024-02-08 05:55:00|10374.3|10369.3|10372.5|10367.5|10374.3|10369.3|10372.5|10367.5|15
1707372000000|2024-02-08 06:00:00|10372.2|10367.2|10373.8|10368.8|10374.2|10369.2|10372.2|10367.2|7
1707372300000|2024-02-08 06:05:00|10373.7|10368.7|10371.8|10366.8|10373.7|10368.7|10371.8|10366.8|7
1707372600000|2024-02-08 06:10:00|10372|10367|10374|10369|10374.3|10369.3|10371.8|10366.8|16
1707372900000|2024-02-08 06:15:00|10374.3|10369.3|10373.3|10368.3|10374.6|10369.6|10372.8|10367.8|18
1707373200000|2024-02-08 06:20:00|10373.4|10368.4|10374|10369|10374.3|10369.3|10373.3|10368.3|4
1707373500000|2024-02-08 06:25:00|10374.2|10369.2|10374.2|10369.2|10375.3|10370.3|10373.7|10368.7|5
1707373800000|2024-02-08 06:30:00|10374.3|10369.3|10373.3|10368.3|10374.3|10369.3|10373.3|10368.3|14
1707374100000|2024-02-08 06:35:00|10372.6|10367.6|10372.3|10367.3|10373.1|10368.1|10372|10367|28
1707374400000|2024-02-08 06:40:00|10372.1|10367.1|10370.3|10365.3|10372.7|10367.7|10370.1|10365.1|15
1707374700000|2024-02-08 06:45:00|10370.4|10365.4|10370.9|10365.9|10370.9|10365.9|10369.8|10364.8|16
1707375000000|2024-02-08 06:50:00|10371.1|10366.1|10370.9|10365.9|10371.9|10366.9|10370.6|10365.6|16
1707375300000|2024-02-08 06:55:00|10371.1|10366.1|10371.6|10366.6|10372.2|10367.2|10371.1|10366.1|4
1707375600000|2024-02-08 07:00:00|10371.7|10366.7|10373.6|10368.6|10373.9|10368.9|10370.9|10365.9|15
1707375900000|2024-02-08 07:05:00|10373.7|10368.7|10371.7|10366.7|10374.1|10369.1|10371.6|10366.6|12
1707376200000|2024-02-08 07:10:00|10371.6|10366.6|10369.9|10364.9|10371.9|10366.9|10369.6|10364.6|11
1707376500000|2024-02-08 07:15:00|10370|10365|10369.4|10364.4|10370.9|10365.9|10369.4|10364.4|5
1707376800000|2024-02-08 07:20:00|10369.3|10364.3|10371.4|10366.4|10371.5|10366.5|10367.9|10362.9|14
1707377100000|2024-02-08 07:25:00|10371.5|10366.5|10372.4|10367.4|10372.9|10367.9|10371.4|10366.4|10
1707377400000|2024-02-08 07:30:00|10372.3|10367.3|10371.3|10366.3|10372.4|10367.4|10370.4|10365.4|6
1707377700000|2024-02-08 07:35:00|10371.2|10366.2|10371.7|10366.7|10372|10367|10370.1|10365.1|18
1707378000000|2024-02-08 07:40:00|10371.6|10366.6|10374.8|10369.8|10375.9|10370.9|10371.6|10366.6|26
1707378300000|2024-02-08 07:45:00|10374.7|10369.7|10377.2|10372.2|10378.4|10373.4|10374.7|10369.7|29
1707378600000|2024-02-08 07:50:00|10377.1|10372.1|10377.2|10372.2|10377.8|10372.8|10375.7|10370.7|5
1707378900000|2024-02-08 07:55:00|10377|10372|10375|10370|10377|10372|10374.2|10369.2|16
1707379200000|2024-02-08 08:00:00|10375.2|10370.2|10374.3|10369.3|10375.9|10370.9|10372.4|10367.4|38
1707379500000|2024-02-08 08:05:00|10374.2|10369.2|10377.3|10372.3|10377.3|10372.3|10374|10369|19
1707379800000|2024-02-08 08:10:00|10377|10372|10374.6|10369.6|10377.1|10372.1|10374.4|10369.4|66
1707380100000|2024-02-08 08:15:00|10374.5|10369.5|10377.6|10372.6|10378.4|10373.4|10374.4|10369.4|22
1707380400000|2024-02-08 08:20:00|10378|10373|10380.1|10375.1|10380.3|10375.3|10375.9|10370.9|16
1707380700000|2024-02-08 08:25:00|10380.4|10375.4|10380.9|10375.9|10381|10376|10378.9|10373.9|15
1707381000000|2024-02-08 08:30:00|10381|10376|10380.9|10375.9|10381.7|10376.7|10380|10375|27
1707381300000|2024-02-08 08:35:00|10380.7|10375.7|10382.6|10377.6|10385.1|10380.1|10380.6|10375.6|26
1707381600000|2024-02-08 08:40:00|10382.5|10377.5|10383|10378|10384.1|10379.1|10382.4|10377.4|44
1707381900000|2024-02-08 08:45:00|10382.9|10377.9|10383.1|10378.1|10384.7|10379.7|10382.7|10377.7|12
1707382200000|2024-02-08 08:50:00|10383.2|10378.2|10380.7|10375.7|10384.2|10379.2|10380.5|10375.5|22
1707382500000|2024-02-08 08:55:00|10380.6|10375.6|10379|10374|10380.7|10375.7|10378.6|10373.6|17
1707382800000|2024-02-08 09:00:00|10378.9|10373.9|10378.5|10373.5|10379.5|10374.5|10376.4|10371.4|21
1707383100000|2024-02-08 09:05:00|10378.4|10373.4|10378.4|10373.4|10378.9|10373.9|10377.9|10372.9|19
1707383400000|2024-02-08 09:10:00|10378.5|10373.5|10377.2|10372.2|10378.7|10373.7|10376.6|10371.6|13
1707383700000|2024-02-08 09:15:00|10377.1|10372.1|10376.4|10371.4|10377.7|10372.7|10375.4|10370.4|25
1707384000000|2024-02-08 09:20:00|10376.3|10371.3|10376.4|10371.4|10377.7|10372.7|10375.7|10370.7|15
1707384300000|2024-02-08 09:25:00|10376.5|10371.5|10377.9|10372.9|10379.5|10374.5|10376.5|10371.5|23
1707384600000|2024-02-08 09:30:00|10377.7|10372.7|10374.7|10369.7|10378.5|10373.5|10374.7|10369.7|18
1707384900000|2024-02-08 09:35:00|10374.5|10369.5|10375.2|10370.2|10375.7|10370.7|10372.9|10367.9|22
1707385200000|2024-02-08 09:40:00|10375.1|10370.1|10372.7|10367.7|10376.2|10371.2|10371.9|10366.9|40
1707385500000|2024-02-08 09:45:00|10372.9|10367.9|10374.9|10369.9|10376.4|10371.4|10372.4|10367.4|10
1707385800000|2024-02-08 09:50:00|10375|10370|10376.1|10371.1|10377.8|10372.8|10375|10370|38
1707386100000|2024-02-08 09:55:00|10375.9|10370.9|10373.5|10368.5|10376|10371|10372.4|10367.4|6
1707386400000|2024-02-08 10:00:00|10373.4|10368.4|10372.7|10367.7|10373.7|10368.7|10371.9|10366.9|25
1707386700000|2024-02-08 10:05:00|10372.9|10367.9|10373|10368|10373.7|10368.7|10372|10367|7
1707387000000|2024-02-08 10:10:00|10372.9|10367.9|10373.4|10368.4|10373.7|10368.7|10372.7|10367.7|5
1707387300000|2024-02-08 10:15:00|10373.1|10368.1|10374.4|10369.4|10374.7|10369.7|10373.1|10368.1|6
1707387600000|2024-02-08 10:20:00|10374.5|10369.5|10374.1|10369.1|10374.8|10369.8|10373.4|10368.4|16
1707387900000|2024-02-08 10:25:00|10374|10369|10374.3|10369.3|10376.4|10371.4|10374|10369|7
1707388200000|2024-02-08 10:30:00|10374.4|10369.4|10380.2|10375.2|10380.4|10375.4|10374.2|10369.2|16
1707388500000|2024-02-08 10:35:00|10380.4|10375.4|10379.4|10374.4|10381.4|10376.4|10378.4|10373.4|39
1707388800000|2024-02-08 10:40:00|10379.3|10374.3|10381.6|10376.6|10382.4|10377.4|10379.3|10374.3|9
1707389100000|2024-02-08 10:45:00|10381.8|10376.8|10382.4|10377.4|10383.4|10378.4|10381.1|10376.1|33
1707389400000|2024-02-08 10:50:00|10382.5|10377.5|10383.9|10378.9|10384.1|10379.1|10381.9|10376.9|28
1707389700000|2024-02-08 10:55:00|10383.8|10378.8|10384.6|10379.6|10385|10380|10383.8|10378.8|8
1707390000000|2024-02-08 11:00:00|10384.8|10379.8|10384.5|10379.5|10385.6|10380.6|10383.9|10378.9|11
1707390300000|2024-02-08 11:05:00|10384.4|10379.4|10388.2|10383.2|10388.4|10383.4|10384.4|10379.4|19
1707390600000|2024-02-08 11:10:00|10388.4|10383.4|10388.9|10383.9|10389.9|10384.9|10387.9|10382.9|78
1707390900000|2024-02-08 11:15:00|10388.8|10383.8|10391|10386|10391.3|10386.3|10388.7|10383.7|16
1707391200000|2024-02-08 11:20:00|10390.9|10385.9|10394.3|10389.3|10394.3|10389.3|10390.9|10385.9|41
1707391500000|2024-02-08 11:25:00|10394.4|10389.4|10394.3|10389.3|10394.9|10389.9|10393.2|10388.2|27
1707391800000|2024-02-08 11:30:00|10394.4|10389.4|10393.4|10388.4|10396.1|10391.1|10393.3|10388.3|190
1707392100000|2024-02-08 11:35:00|10393.5|10388.5|10390.4|10385.4|10393.5|10388.5|10390.4|10385.4|11
1707392400000|2024-02-08 11:40:00|10390.5|10385.5|10389.4|10384.4|10391.2|10386.2|10388.8|10383.8|28
1707392700000|2024-02-08 11:45:00|10389.5|10384.5|10391.6|10386.6|10392|10387|10389.5|10384.5|19
1707393000000|2024-02-08 11:50:00|10391.7|10386.7|10393.6|10388.6|10394.8|10389.8|10391.5|10386.5|19
1707393300000|2024-02-08 11:55:00|10393.5|10388.5|10393.8|10388.8|10395.5|10390.5|10393.5|10388.5|28
1707393600000|2024-02-08 12:00:00|10394|10389|10394.8|10389.8|10395.2|10390.2|10393.5|10388.5|18
1707393900000|2024-02-08 12:05:00|10395|10390|10395.8|10390.8|10396.6|10391.6|10394.9|10389.9|38
1707394200000|2024-02-08 12:10:00|10395.9|10390.9|10393.9|10388.9|10396|10391|10393.7|10388.7|19
1707394500000|2024-02-08 12:15:00|10394|10389|10396.6|10391.6|10398.2|10393.2|10394|10389|43
1707394800000|2024-02-08 12:20:00|10396.4|10391.4|10397.3|10392.3|10397.4|10392.4|10395.4|10390.4|9
1707395100000|2024-02-08 12:25:00|10397.4|10392.4|10398.8|10393.8|10399|10394|10397.4|10392.4|16
1707395400000|2024-02-08 12:30:00|10398.6|10393.6|10401.9|10396.9|10402.5|10397.5|10398.6|10393.6|23
1707395700000|2024-02-08 12:35:00|10402|10397|10403.6|10398.6|10404.3|10399.3|10401.1|10396.1|28
1707396000000|2024-02-08 12:40:00|10403.5|10398.5|10400.5|10395.5|10404.3|10399.3|10400.1|10395.1|175
1707396300000|2024-02-08 12:45:00|10400.4|10395.4|10401.3|10396.3|10401.3|10396.3|10400.4|10395.4|12
1707396600000|2024-02-08 12:50:00|10401.4|10396.4|10400.1|10395.1|10402.9|10397.9|10400|10395|39
1707396900000|2024-02-08 12:55:00|10400.3|10395.3|10399|10394|10400.9|10395.9|10398.4|10393.4|29
1707397200000|2024-02-08 13:00:00|10398.8|10393.8|10398.2|10393.2|10400.3|10395.3|10397.5|10392.5|31
1707397500000|2024-02-08 13:05:00|10398.3|10393.3|10397.3|10392.3|10398.8|10393.8|10396.5|10391.5|7
1707397800000|2024-02-08 13:10:00|10397.4|10392.4|10395.7|10390.7|10398.2|10393.2|10395.6|10390.6|2
1707398100000|2024-02-08 13:15:00|10395.6|10390.6|10396.8|10391.8|10397.4|10392.4|10393|10388|32
1707398400000|2024-02-08 13:20:00|10397.3|10392.3|10395.6|10390.6|10397.9|10392.9|10393.8|10388.8|210
1707398700000|2024-02-08 13:25:00|10395.9|10390.9|10396.2|10391.2|10398.3|10393.3|10394.8|10389.8|104
1707399000000|2024-02-08 13:30:00|10397.8|10392.8|10402.3|10397.3|10404.9|10399.9|10397.5|10392.5|196
1707399300000|2024-02-08 13:35:00|10402.1|10397.1|10404.4|10399.4|10406.4|10401.4|10401.3|10396.3|86
1707399600000|2024-02-08 13:40:00|10404.2|10399.2|10410.4|10405.4|10412|10407|10401.2|10396.2|217
1707399900000|2024-02-08 13:45:00|10410.2|10405.2|10411.5|10406.5|10412.9|10407.9|10409.9|10404.9|59
1707400200000|2024-02-08 13:50:00|10411.6|10406.6|10409.6|10404.6|10413.1|10408.1|10407|10402|73
1707400500000|2024-02-08 13:55:00|10409.5|10404.5|10410.5|10405.5|10411.2|10406.2|10407.4|10402.4|183
1707400800000|2024-02-08 14:00:00|10410.6|10405.6|10408.7|10403.7|10411.1|10406.1|10406.2|10401.2|41
1707401100000|2024-02-08 14:05:00|10408.6|10403.6|10407.3|10402.3|10409.7|10404.7|10406.6|10401.6|29
1707401400000|2024-02-08 14:10:00|10407.4|10402.4|10406.1|10401.1|10408.2|10403.2|10405.6|10400.6|35
1707401700000|2024-02-08 14:15:00|10406.2|10401.2|10405.2|10400.2|10406.6|10401.6|10402.4|10397.4|56
1707402000000|2024-02-08 14:20:00|10405.3|10400.3|10405.2|10400.2|10406.3|10401.3|10404.1|10399.1|21
1707402300000|2024-02-08 14:25:00|10405.1|10400.1|10402.6|10397.6|10405.1|10400.1|10401.3|10396.3|24
1707402600000|2024-02-08 14:30:00|10402.7|10397.7|10399.6|10394.6|10403.3|10398.3|10396.7|10391.7|135
1707402900000|2024-02-08 14:35:00|10399.5|10394.5|10402.2|10397.2|10402.2|10397.2|10398|10393|52
1707403200000|2024-02-08 14:40:00|10402.1|10397.1|10400.2|10395.2|10403.4|10398.4|10400.2|10395.2|60
1707403500000|2024-02-08 14:45:00|10400|10395|10395.2|10390.2|10400.1|10395.1|10395.1|10390.1|80
1707403800000|2024-02-08 14:50:00|10395.3|10390.3|10393.8|10388.8|10396.4|10391.4|10393.4|10388.4|67
1707404100000|2024-02-08 14:55:00|10393.7|10388.7|10393.4|10388.4|10395.1|10390.1|10391.1|10386.1|109
1707404400000|2024-02-08 15:00:00|10393.2|10388.2|10394|10389|10395.3|10390.3|10390.7|10385.7|51
1707404700000|2024-02-08 15:05:00|10393.9|10388.9|10394.2|10389.2|10394.8|10389.8|10393.2|10388.2|36
1707405000000|2024-02-08 15:10:00|10394.5|10389.5|10402|10397|10402.1|10397.1|10394.4|10389.4|52
1707405300000|2024-02-08 15:15:00|10402.1|10397.1|10400.2|10395.2|10404.6|10399.6|10399.4|10394.4|51
1707405600000|2024-02-08 15:20:00|10400|10395|10401.4|10396.4|10401.7|10396.7|10399.7|10394.7|63
1707405900000|2024-02-08 15:25:00|10401.6|10396.6|10398.4|10393.4|10401.6|10396.6|10395.9|10390.9|123
1707406200000|2024-02-08 15:30:00|10398.3|10393.3|10397|10392|10400.3|10395.3|10394.8|10389.8|71
1707406500000|2024-02-08 15:35:00|10396.9|10391.9|10402.8|10397.8|10403.6|10398.6|10396.9|10391.9|46
1707406800000|2024-02-08 15:40:00|10402.9|10397.9|10400.9|10395.9|10403.7|10398.7|10400.9|10395.9|99
1707407100000|2024-02-08 15:45:00|10400.7|10395.7|10402.5|10397.5|10402.5|10397.5|10399.9|10394.9|42
1707407400000|2024-02-08 15:50:00|10402.6|10397.6|10397.2|10392.2|10403.7|10398.7|10397.1|10392.1|56
1707407700000|2024-02-08 15:55:00|10396.9|10391.9|10397.5|10392.5|10398.1|10393.1|10395|10390|64
1707408000000|2024-02-08 16:00:00|10397.3|10392.3|10396.2|10391.2|10397.9|10392.9|10395.3|10390.3|48
1707408300000|2024-02-08 16:05:00|10396|10391|10396.9|10391.9|10397.2|10392.2|10395.3|10390.3|41
1707408600000|2024-02-08 16:10:00|10397|10392|10396.5|10391.5|10397.9|10392.9|10396.3|10391.3|22
1707408900000|2024-02-08 16:15:00|10396.4|10391.4|10396.7|10391.7|10397.4|10392.4|10395.4|10390.4|26
1707409200000|2024-02-08 16:20:00|10396.6|10391.6|10395.6|10390.6|10397.7|10392.7|10395.4|10390.4|25
1707409500000|2024-02-08 16:25:00|10395.7|10390.7|10395.9|10390.9|10397.4|10392.4|10395|10390|56
1707409800000|2024-02-08 16:30:00|10396|10391|10394.2|10389.2|10396|10391|10392.6|10387.6|48
1707410100000|2024-02-08 16:35:00|10394.1|10389.1|10394.7|10389.7|10396.8|10391.8|10394|10389|22
1707410400000|2024-02-08 16:40:00|10394.8|10389.8|10394.1|10389.1|10394.8|10389.8|10393.5|10388.5|12
1707410700000|2024-02-08 16:45:00|10394.2|10389.2|10392.8|10387.8|10394.8|10389.8|10392.3|10387.3|19
1707411000000|2024-02-08 16:50:00|10392.9|10387.9|10391|10386|10393.7|10388.7|10390.7|10385.7|35
1707411300000|2024-02-08 16:55:00|10390.8|10385.8|10386.3|10381.3|10390.9|10385.9|10386.3|10381.3|29
1707411600000|2024-02-08 17:00:00|10386.2|10381.2|10385.8|10380.8|10387.2|10382.2|10385.3|10380.3|51
1707411900000|2024-02-08 17:05:00|10386.1|10381.1|10388.3|10383.3|10388.5|10383.5|10385.5|10380.5|67
1707412200000|2024-02-08 17:10:00|10388.2|10383.2|10387.8|10382.8|10388.8|10383.8|10387.3|10382.3|17
1707412500000|2024-02-08 17:15:00|10387.7|10382.7|10385.3|10380.3|10387.8|10382.8|10385.3|10380.3|28
1707412800000|2024-02-08 17:20:00|10385.4|10380.4|10386.5|10381.5|10386.5|10381.5|10385.3|10380.3|7
1707413100000|2024-02-08 17:25:00|10386.8|10381.8|10386.2|10381.2|10387.4|10382.4|10385.5|10380.5|11
1707413400000|2024-02-08 17:30:00|10385.8|10380.8|10387.2|10382.2|10388.3|10383.3|10385.8|10380.8|22
1707413700000|2024-02-08 17:35:00|10387.3|10382.3|10385.3|10380.3|10387.5|10382.5|10385|10380|15
1707414000000|2024-02-08 17:40:00|10385.6|10380.6|10385.5|10380.5|10386|10381|10385.3|10380.3|20
1707414300000|2024-02-08 17:45:00|10385.8|10380.8|10386.3|10381.3|10387|10382|10385.7|10380.7|20
1707414600000|2024-02-08 17:50:00|10386.1|10381.1|10387.8|10382.8|10388.5|10383.5|10386.1|10381.1|138
1707414900000|2024-02-08 17:55:00|10387.7|10382.7|10388.3|10383.3|10388.4|10383.4|10387.3|10382.3|12
1707415200000|2024-02-08 18:00:00|10387.9|10382.9|10381.4|10376.4|10388.6|10383.6|10377.5|10372.5|491
1707415500000|2024-02-08 18:05:00|10381.3|10376.3|10383.7|10378.7|10384.3|10379.3|10380.1|10375.1|59
1707415800000|2024-02-08 18:10:00|10383.8|10378.8|10381.6|10376.6|10384.6|10379.6|10381.3|10376.3|26
1707416100000|2024-02-08 18:15:00|10381.7|10376.7|10382|10377|10382.7|10377.7|10380.6|10375.6|20
1707416400000|2024-02-08 18:20:00|10382.2|10377.2|10382|10377|10382.7|10377.7|10381.3|10376.3|20
1707416700000|2024-02-08 18:25:00|10381.7|10376.7|10382.9|10377.9|10383|10378|10380.7|10375.7|11
1707417000000|2024-02-08 18:30:00|10383|10378|10383.6|10378.6|10384.5|10379.5|10382.2|10377.2|17
1707417300000|2024-02-08 18:35:00|10383.7|10378.7|10383.1|10378.1|10383.7|10378.7|10382.6|10377.6|30
1707417600000|2024-02-08 18:40:00|10383|10378|10385.2|10380.2|10385.4|10380.4|10382.9|10377.9|24
1707417900000|2024-02-08 18:45:00|10385.1|10380.1|10384.5|10379.5|10386.3|10381.3|10384.5|10379.5|4
1707418200000|2024-02-08 18:50:00|10384.6|10379.6|10384.8|10379.8|10385.9|10380.9|10384.5|10379.5|12
1707418500000|2024-02-08 18:55:00|10384.9|10379.9|10384.6|10379.6|10385.7|10380.7|10384.2|10379.2|2
1707418800000|2024-02-08 19:00:00|10384.5|10379.5|10384.9|10379.9|10385.4|10380.4|10383.7|10378.7|10
1707419100000|2024-02-08 19:05:00|10385.2|10380.2|10384.7|10379.7|10385.7|10380.7|10384.7|10379.7|15
1707419400000|2024-02-08 19:10:00|10384.5|10379.5|10384|10379|10384.7|10379.7|10383.1|10378.1|15
1707419700000|2024-02-08 19:15:00|10383.8|10378.8|10384.3|10379.3|10384.6|10379.6|10382.4|10377.4|12
1707420000000|2024-02-08 19:20:00|10384.4|10379.4|10385.2|10380.2|10385.7|10380.7|10383.2|10378.2|28
1707420300000|2024-02-08 19:25:00|10385.3|10380.3|10384.8|10379.8|10386|10381|10384.2|10379.2|24
1707420600000|2024-02-08 19:30:00|10385.1|10380.1|10385.8|10380.8|10386.8|10381.8|10384.7|10379.7|62
1707420900000|2024-02-08 19:35:00|10385.9|10380.9|10387.8|10382.8|10388.3|10383.3|10385.8|10380.8|101
1707421200000|2024-02-08 19:40:00|10387.5|10382.5|10386.9|10381.9|10388.4|10383.4|10386.9|10381.9|55
1707421500000|2024-02-08 19:45:00|10386.8|10381.8|10388.3|10383.3|10388.3|10383.3|10386.3|10381.3|54
1707421800000|2024-02-08 19:50:00|10388.6|10383.6|10385.8|10380.8|10388.6|10383.6|10385.8|10380.8|51
1707422100000|2024-02-08 19:55:00|10385.9|10380.9|10386.4|10381.4|10386.8|10381.8|10384.9|10379.9|183
1707422400000|2024-02-08 20:00:00|10386.3|10381.3|10385.6|10380.6|10386.5|10381.5|10383.8|10378.8|64
1707422700000|2024-02-08 20:05:00|10385.9|10380.9|10385.4|10380.4|10386.1|10381.1|10384.8|10379.8|27
1707423000000|2024-02-08 20:10:00|10385.3|10380.3|10384.2|10379.2|10385.5|10380.5|10383.8|10378.8|27
1707423300000|2024-02-08 20:15:00|10383.9|10378.9|10385.1|10380.1|10385.1|10380.1|10383.9|10378.9|44
1707423600000|2024-02-08 20:20:00|10385.2|10380.2|10384.3|10379.3|10385.6|10380.6|10384.3|10379.3|20
1707423900000|2024-02-08 20:25:00|10384.6|10379.6|10383.4|10378.4|10384.6|10379.6|10383.2|10378.2|8
1707424200000|2024-02-08 20:30:00|10383.3|10378.3|10383.3|10378.3|10383.8|10378.8|10381.9|10376.9|9
1707424500000|2024-02-08 20:35:00|10383.4|10378.4|10384.3|10379.3|10384.5|10379.5|10383.3|10378.3|10
1707424800000|2024-02-08 20:40:00|10384|10379|10383.8|10378.8|10384.2|10379.2|10383.3|10378.3|6
1707425100000|2024-02-08 20:45:00|10383.7|10378.7|10383.3|10378.3|10383.9|10378.9|10382.8|10377.8|4
1707425400000|2024-02-08 20:50:00|10383.2|10378.2|10384.8|10379.8|10385.2|10380.2|10382.7|10377.7|18
1707425700000|2024-02-08 20:55:00|10385|10380|10383.5|10378.5|10385|10380|10383.3|10378.3|105
1707426000000|2024-02-08 21:00:00|10383.4|10378.4|10383.7|10378.7|10384|10379|10383.2|10378.2|20
1707426300000|2024-02-08 21:05:00|10383.6|10378.6|10383.8|10378.8|10384|10379|10383.2|10378.2|2
1707426600000|2024-02-08 21:10:00|10383.9|10378.9|10384|10379|10384.4|10379.4|10383.9|10378.9|0
1707426900000|2024-02-08 21:15:00|10383.8|10378.8|10383.5|10378.5|10383.8|10378.8|10383.3|10378.3|13
1707427200000|2024-02-08 21:20:00|10383.6|10378.6|10383.3|10378.3|10383.6|10378.6|10383|10378|0
1707427500000|2024-02-08 21:25:00|10383|10378|10383.3|10378.3|10383.3|10378.3|10382.9|10377.9|4
1707427800000|2024-02-08 21:30:00|10383.1|10378.1|10383.8|10378.8|10383.8|10378.8|10382.9|10377.9|4
1707428100000|2024-02-08 21:35:00|10383.7|10378.7|10383.8|10378.8|10383.8|10378.8|10383.4|10378.4|16
1707428400000|2024-02-08 21:40:00|10383.7|10378.7|10384.3|10379.3|10384.3|10379.3|10383.4|10378.4|7
1707428700000|2024-02-08 21:45:00|10384.4|10379.4|10383.2|10378.2|10384.4|10379.4|10383.2|10378.2|10
1707429000000|2024-02-08 21:50:00|10383.3|10378.3|10383.1|10378.1|10383.7|10378.7|10382.9|10377.9|4
1707429300000|2024-02-08 21:55:00|10382.9|10377.9|10383.9|10378.9|10383.9|10378.9|10382.5|10377.5|54
1707440400000|2024-02-09 01:00:00|10388.3|10383.3|10387|10382|10388.3|10383.3|10385.7|10380.7|12
1707440700000|2024-02-09 01:05:00|10386.9|10381.9|10386.2|10381.2|10387.2|10382.2|10385.8|10380.8|4
1707441000000|2024-02-09 01:10:00|10386.1|10381.1|10385.2|10380.2|10386.6|10381.6|10384.8|10379.8|5
1707441300000|2024-02-09 01:15:00|10385|10380|10383.9|10378.9|10385.7|10380.7|10383.9|10378.9|35
1707441600000|2024-02-09 01:20:00|10383.7|10378.7|10383.9|10378.9|10384.1|10379.1|10382.9|10377.9|2
1707441900000|2024-02-09 01:25:00|10383.7|10378.7|10385|10380|10385|10380|10383.7|10378.7|19
1707442200000|2024-02-09 01:30:00|10384.9|10379.9|10385|10380|10385.7|10380.7|10384.6|10379.6|6
1707442500000|2024-02-09 01:35:00|10384.8|10379.8|10385|10380|10385.1|10380.1|10384|10379|2
1707442800000|2024-02-09 01:40:00|10385.1|10380.1|10384|10379|10385.4|10380.4|10383.3|10378.3|11
1707443100000|2024-02-09 01:45:00|10383.9|10378.9|10385|10380|10385.1|10380.1|10383.6|10378.6|13
1707443400000|2024-02-09 01:50:00|10384.9|10379.9|10385.2|10380.2|10385.5|10380.5|10384.5|10379.5|13
1707443700000|2024-02-09 01:55:00|10385.4|10380.4|10385.8|10380.8|10386.6|10381.6|10385.2|10380.2|6
1707444000000|2024-02-09 02:00:00|10386|10381|10386|10381|10386.8|10381.8|10385.5|10380.5|9
1707444300000|2024-02-09 02:05:00|10385.9|10380.9|10386.2|10381.2|10386.6|10381.6|10385.7|10380.7|2
1707444600000|2024-02-09 02:10:00|10386.1|10381.1|10385.3|10380.3|10386.5|10381.5|10385.1|10380.1|6
1707444900000|2024-02-09 02:15:00|10385.2|10380.2|10383.6|10378.6|10385.3|10380.3|10383.5|10378.5|1
1707445200000|2024-02-09 02:20:00|10383.7|10378.7|10383.3|10378.3|10383.7|10378.7|10383|10378|9
1707445500000|2024-02-09 02:25:00|10383.2|10378.2|10383.4|10378.4|10383.7|10378.7|10382.7|10377.7|12
1707445800000|2024-02-09 02:30:00|10383.5|10378.5|10384.3|10379.3|10384.3|10379.3|10383.4|10378.4|30
1707446100000|2024-02-09 02:35:00|10384.4|10379.4|10383.6|10378.6|10384.7|10379.7|10383|10378|6
1707446400000|2024-02-09 02:40:00|10383.7|10378.7|10383.4|10378.4|10384.5|10379.5|10383.2|10378.2|11
1707446700000|2024-02-09 02:45:00|10383.5|10378.5|10383.8|10378.8|10384|10379|10383.1|10378.1|8
1707447000000|2024-02-09 02:50:00|10384|10379|10383.3|10378.3|10384.2|10379.2|10383.1|10378.1|11
1707447300000|2024-02-09 02:55:00|10383.2|10378.2|10384|10379|10384.2|10379.2|10383.2|10378.2|0
1707447600000|2024-02-09 03:00:00|10383.8|10378.8|10383.9|10378.9|10384.7|10379.7|10383.3|10378.3|7
1707447900000|2024-02-09 03:05:00|10383.8|10378.8|10385.2|10380.2|10385.7|10380.7|10383.8|10378.8|2
1707448200000|2024-02-09 03:10:00|10385.3|10380.3|10385.6|10380.6|10385.8|10380.8|10385.3|10380.3|0
1707448500000|2024-02-09 03:15:00|10385.5|10380.5|10385.2|10380.2|10385.7|10380.7|10384.6|10379.6|6
1707448800000|2024-02-09 03:20:00|10385|10380|10385.5|10380.5|10385.5|10380.5|10384.7|10379.7|7
1707449100000|2024-02-09 03:25:00|10385.6|10380.6|10386.2|10381.2|10386.2|10381.2|10385.3|10380.3|72
1707449400000|2024-02-09 03:30:00|10386.1|10381.1|10387|10382|10387.7|10382.7|10386.1|10381.1|22
1707449700000|2024-02-09 03:35:00|10386.8|10381.8|10386|10381|10387.2|10382.2|10386|10381|3
1707450000000|2024-02-09 03:40:00|10386.1|10381.1|10387.3|10382.3|10387.3|10382.3|10386.1|10381.1|1
1707450300000|2024-02-09 03:45:00|10387.4|10382.4|10388.6|10383.6|10388.6|10383.6|10387|10382|8
1707450600000|2024-02-09 03:50:00|10388.7|10383.7|10390.1|10385.1|10390.2|10385.2|10388.6|10383.6|18
1707450900000|2024-02-09 03:55:00|10390.2|10385.2|10389.2|10384.2|10390.3|10385.3|10389.1|10384.1|2
1707451200000|2024-02-09 04:00:00|10389.1|10384.1|10390.2|10385.2|10390.2|10385.2|10388.8|10383.8|6
1707451500000|2024-02-09 04:05:00|10390.1|10385.1|10390.7|10385.7|10390.8|10385.8|10390.1|10385.1|5
1707451800000|2024-02-09 04:10:00|10390.5|10385.5|10390.5|10385.5|10390.5|10385.5|10390.4|10385.4|1
1707452100000|2024-02-09 04:15:00|10390.4|10385.4|10389|10384|10390.5|10385.5|10388.8|10383.8|1
1707452400000|2024-02-09 04:20:00|10388.7|10383.7|10388.5|10383.5|10389|10384|10388.2|10383.2|4
1707452700000|2024-02-09 04:25:00|10388.6|10383.6|10389.2|10384.2|10389.5|10384.5|10388.5|10383.5|1
1707453000000|2024-02-09 04:30:00|10389.3|10384.3|10389|10384|10389.7|10384.7|10388.9|10383.9|1
1707453300000|2024-02-09 04:35:00|10388.8|10383.8|10388.8|10383.8|10389|10384|10388.5|10383.5|10
1707453600000|2024-02-09 04:40:00|10388.7|10383.7|10388.2|10383.2|10388.7|10383.7|10387.9|10382.9|1
1707453900000|2024-02-09 04:45:00|10388.3|10383.3|10388.7|10383.7|10389|10384|10388.2|10383.2|3
1707454200000|2024-02-09 04:50:00|10388.8|10383.8|10388.9|10383.9|10389.3|10384.3|10388.7|10383.7|9
1707454500000|2024-02-09 04:55:00|10389|10384|10389.2|10384.2|10389.3|10384.3|10388.7|10383.7|2
1707454800000|2024-02-09 05:00:00|10389.3|10384.3|10388.3|10383.3|10389.3|10384.3|10388.3|10383.3|1
1707455100000|2024-02-09 05:05:00|10388.4|10383.4|10387.8|10382.8|10388.4|10383.4|10387.8|10382.8|9
1707455400000|2024-02-09 05:10:00|10387.9|10382.9|10388.2|10383.2|10388.3|10383.3|10387.5|10382.5|4
1707455700000|2024-02-09 05:15:00|10388.1|10383.1|10388.3|10383.3|10388.5|10383.5|10388.1|10383.1|1
1707456000000|2024-02-09 05:20:00|10388.4|10383.4|10388.3|10383.3|10389.1|10384.1|10388.3|10383.3|5
1707456300000|2024-02-09 05:25:00|10388.1|10383.1|10388|10383|10388.5|10383.5|10387.8|10382.8|4
1707456600000|2024-02-09 05:30:00|10388.1|10383.1|10386.6|10381.6|10388.1|10383.1|10386.5|10381.5|7
1707456900000|2024-02-09 05:35:00|10386.7|10381.7|10387.8|10382.8|10387.8|10382.8|10386.6|10381.6|2
1707457200000|2024-02-09 05:40:00|10387.7|10382.7|10388.6|10383.6|10388.6|10383.6|10387.6|10382.6|4
1707457500000|2024-02-09 05:45:00|10388.7|10383.7|10389.3|10384.3|10389.6|10384.6|10388.5|10383.5|5
1707457800000|2024-02-09 05:50:00|10389.2|10384.2|10389.2|10384.2|10389.3|10384.3|10388.6|10383.6|3
1707458100000|2024-02-09 05:55:00|10389|10384|10389.6|10384.6|10390.5|10385.5|10388.9|10383.9|1
1707458400000|2024-02-09 06:00:00|10389.4|10384.4|10390.1|10385.1|10390.1|10385.1|10389.4|10384.4|8
1707458700000|2024-02-09 06:05:00|10390|10385|10389.6|10384.6|10390.2|10385.2|10389.5|10384.5|3
1707459000000|2024-02-09 06:10:00|10389.5|10384.5|10388.6|10383.6|10389.5|10384.5|10388.1|10383.1|5
1707459300000|2024-02-09 06:15:00|10388.5|10383.5|10388.9|10383.9|10389.1|10384.1|10388.5|10383.5|3
1707459600000|2024-02-09 06:20:00|10388.8|10383.8|10388.8|10383.8|10389.1|10384.1|10388.6|10383.6|5
1707459900000|2024-02-09 06:25:00|10389.1|10384.1|10388.7|10383.7|10389.7|10384.7|10388.6|10383.6|3
1707460200000|2024-02-09 06:30:00|10388.6|10383.6|10388.1|10383.1|10388.7|10383.7|10387.5|10382.5|3
1707460500000|2024-02-09 06:35:00|10388.2|10383.2|10388.3|10383.3|10388.3|10383.3|10387.1|10382.1|2
1707460800000|2024-02-09 06:40:00|10388.2|10383.2|10387.3|10382.3|10388.2|10383.2|10387.2|10382.2|0
1707461100000|2024-02-09 06:45:00|10387.2|10382.2|10385.9|10380.9|10387.2|10382.2|10385.6|10380.6|9
1707461400000|2024-02-09 06:50:00|10386|10381|10385|10380|10386.1|10381.1|10384.9|10379.9|4
1707461700000|2024-02-09 06:55:00|10385.1|10380.1|10385.9|10380.9|10386.8|10381.8|10385.1|10380.1|2
1707462000000|2024-02-09 07:00:00|10385.8|10380.8|10382.8|10377.8|10385.8|10380.8|10382.6|10377.6|32
1707462300000|2024-02-09 07:05:00|10382.9|10377.9|10383.9|10378.9|10384.8|10379.8|10382.8|10377.8|4
1707462600000|2024-02-09 07:10:00|10383.8|10378.8|10382.9|10377.9|10384.6|10379.6|10382.3|10377.3|12
1707462900000|2024-02-09 07:15:00|10383|10378|10381.8|10376.8|10383.1|10378.1|10381|10376|35
1707463200000|2024-02-09 07:20:00|10381.7|10376.7|10383.3|10378.3|10383.8|10378.8|10381.4|10376.4|5
1707463500000|2024-02-09 07:25:00|10383.4|10378.4|10381.9|10376.9|10383.5|10378.5|10381.8|10376.8|8
1707463800000|2024-02-09 07:30:00|10381.8|10376.8|10381.9|10376.9|10382.9|10377.9|10380.9|10375.9|34
1707464100000|2024-02-09 07:35:00|10381.8|10376.8|10381.9|10376.9|10382.9|10377.9|10381.2|10376.2|2
1707464400000|2024-02-09 07:40:00|10381.7|10376.7|10381|10376|10382.3|10377.3|10380.8|10375.8|9
1707464700000|2024-02-09 07:45:00|10380.9|10375.9|10381.6|10376.6|10382.5|10377.5|10380.8|10375.8|8
1707465000000|2024-02-09 07:50:00|10381.8|10376.8|10383.4|10378.4|10383.7|10378.7|10381.4|10376.4|18
1707465300000|2024-02-09 07:55:00|10383.5|10378.5|10382.4|10377.4|10383.5|10378.5|10380.8|10375.8|31
1707465600000|2024-02-09 08:00:00|10382.1|10377.1|10382.4|10377.4|10382.8|10377.8|10379.8|10374.8|24
1707465900000|2024-02-09 08:05:00|10382.3|10377.3|10384.1|10379.1|10385.4|10380.4|10381.3|10376.3|25
1707466200000|2024-02-09 08:10:00|10384.2|10379.2|10387.5|10382.5|10388|10383|10383.9|10378.9|26
1707466500000|2024-02-09 08:15:00|10387.6|10382.6|10387.2|10382.2|10389.5|10384.5|10386.7|10381.7|22
1707466800000|2024-02-09 08:20:00|10387.1|10382.1|10385.1|10380.1|10387.1|10382.1|10384|10379|25
1707467100000|2024-02-09 08:25:00|10385|10380|10382.3|10377.3|10385.8|10380.8|10382|10377|25
1707467400000|2024-02-09 08:30:00|10382.2|10377.2|10383.3|10378.3|10383.9|10378.9|10380.8|10375.8|33
1707467700000|2024-02-09 08:35:00|10383.2|10378.2|10382.5|10377.5|10385.3|10380.3|10382.2|10377.2|25
1707468000000|2024-02-09 08:40:00|10382.4|10377.4|10386.7|10381.7|10386.8|10381.8|10382.4|10377.4|8
1707468300000|2024-02-09 08:45:00|10386.8|10381.8|10388.6|10383.6|10389.2|10384.2|10386.7|10381.7|22
1707468600000|2024-02-09 08:50:00|10388.7|10383.7|10385.9|10380.9|10388.9|10383.9|10385.5|10380.5|13
1707468900000|2024-02-09 08:55:00|10386.1|10381.1|10388.3|10383.3|10388.7|10383.7|10385.9|10380.9|12
1707469200000|2024-02-09 09:00:00|10388.5|10383.5|10387.7|10382.7|10389.8|10384.8|10387.7|10382.7|16
1707469500000|2024-02-09 09:05:00|10387.6|10382.6|10389.4|10384.4|10390.1|10385.1|10385.9|10380.9|29
1707469800000|2024-02-09 09:10:00|10389.3|10384.3|10389.5|10384.5|10390.3|10385.3|10388.4|10383.4|7
1707470100000|2024-02-09 09:15:00|10389.4|10384.4|10388.5|10383.5|10390.6|10385.6|10388.1|10383.1|11
1707470400000|2024-02-09 09:20:00|10388.4|10383.4|10386|10381|10388.7|10383.7|10386|10381|13
1707470700000|2024-02-09 09:25:00|10385.9|10380.9|10386|10381|10387.1|10382.1|10385.5|10380.5|10
1707471000000|2024-02-09 09:30:00|10385.8|10380.8|10384.7|10379.7|10385.8|10380.8|10384.5|10379.5|13
1707471300000|2024-02-09 09:35:00|10384.9|10379.9|10390.4|10385.4|10390.4|10385.4|10384.9|10379.9|38
1707471600000|2024-02-09 09:40:00|10390.5|10385.5|10390.5|10385.5|10392.4|10387.4|10389|10384|31
1707471900000|2024-02-09 09:45:00|10390.6|10385.6|10392|10387|10393|10388|10390.5|10385.5|13
1707472200000|2024-02-09 09:50:00|10391.9|10386.9|10391|10386|10391.9|10386.9|10390.7|10385.7|8
1707472500000|2024-02-09 09:55:00|10390.9|10385.9|10392.4|10387.4|10392.6|10387.6|10390.2|10385.2|3
1707472800000|2024-02-09 10:00:00|10392.6|10387.6|10392|10387|10395.4|10390.4|10392|10387|15
1707473100000|2024-02-09 10:05:00|10392.1|10387.1|10393.5|10388.5|10393.7|10388.7|10391.6|10386.6|11
1707473400000|2024-02-09 10:10:00|10393.6|10388.6|10395.4|10390.4|10395.7|10390.7|10393.6|10388.6|11
1707473700000|2024-02-09 10:15:00|10395.3|10390.3|10393|10388|10396.2|10391.2|10392.8|10387.8|13
1707474000000|2024-02-09 10:20:00|10392.9|10387.9|10393.6|10388.6|10393.7|10388.7|10392.3|10387.3|8
1707474300000|2024-02-09 10:25:00|10393.7|10388.7|10391.1|10386.1|10394.2|10389.2|10390.4|10385.4|12
1707474600000|2024-02-09 10:30:00|10391|10386|10392.1|10387.1|10393.1|10388.1|10391|10386|16
1707474900000|2024-02-09 10:35:00|10392|10387|10392.7|10387.7|10393.6|10388.6|10392|10387|1
1707475200000|2024-02-09 10:40:00|10392.9|10387.9|10391.6|10386.6|10393.2|10388.2|10391.4|10386.4|13
1707475500000|2024-02-09 10:45:00|10391.7|10386.7|10390.9|10385.9|10392.2|10387.2|10390.8|10385.8|7
1707475800000|2024-02-09 10:50:00|10390.8|10385.8|10392.8|10387.8|10393.1|10388.1|10390.6|10385.6|3
1707476100000|2024-02-09 10:55:00|10392.7|10387.7|10393.1|10388.1|10393.7|10388.7|10392.2|10387.2|8
1707476400000|2024-02-09 11:00:00|10393|10388|10394.5|10389.5|10394.7|10389.7|10392.5|10387.5|11
1707476700000|2024-02-09 11:05:00|10394.4|10389.4|10393.9|10388.9|10395.2|10390.2|10393.3|10388.3|28
1707477000000|2024-02-09 11:10:00|10394.1|10389.1|10393.1|10388.1|10394.4|10389.4|10393|10388|2
1707477300000|2024-02-09 11:15:00|10393|10388|10392.4|10387.4|10393|10388|10391.8|10386.8|1
1707477600000|2024-02-09 11:20:00|10392.5|10387.5|10391.7|10386.7|10392.5|10387.5|10391.5|10386.5|4
1707477900000|2024-02-09 11:25:00|10391.5|10386.5|10392.3|10387.3|10393.2|10388.2|10391.5|10386.5|4
1707478200000|2024-02-09 11:30:00|10392.2|10387.2|10390.7|10385.7|10392.2|10387.2|10389.7|10384.7|11
1707478500000|2024-02-09 11:35:00|10390.8|10385.8|10392.4|10387.4|10393.1|10388.1|10390.7|10385.7|8
1707478800000|2024-02-09 11:40:00|10392.5|10387.5|10391.7|10386.7|10393|10388|10391.1|10386.1|5
1707479100000|2024-02-09 11:45:00|10391.6|10386.6|10391.9|10386.9|10392.1|10387.1|10391|10386|11
1707479400000|2024-02-09 11:50:00|10391.8|10386.8|10390.8|10385.8|10392.5|10387.5|10390.5|10385.5|51
1707479700000|2024-02-09 11:55:00|10390.7|10385.7|10389.9|10384.9|10390.7|10385.7|10388.8|10383.8|27
1707480000000|2024-02-09 12:00:00|10389.8|10384.8|10389.6|10384.6|10390.4|10385.4|10389.3|10384.3|10
1707480300000|2024-02-09 12:05:00|10389.8|10384.8|10389.4|10384.4|10389.9|10384.9|10387.9|10382.9|7
1707480600000|2024-02-09 12:10:00|10389.3|10384.3|10387.9|10382.9|10389.4|10384.4|10386.2|10381.2|15
1707480900000|2024-02-09 12:15:00|10387.7|10382.7|10390.2|10385.2|10390.4|10385.4|10386.8|10381.8|16
1707481200000|2024-02-09 12:20:00|10389.8|10384.8|10387.5|10382.5|10390.9|10385.9|10387.4|10382.4|8
1707481500000|2024-02-09 12:25:00|10387.9|10382.9|10390.5|10385.5|10391.7|10386.7|10387.8|10382.8|14
1707481800000|2024-02-09 12:30:00|10390.2|10385.2|10391.7|10386.7|10393.7|10388.7|10390.2|10385.2|7
1707482100000|2024-02-09 12:35:00|10391.8|10386.8|10393.1|10388.1|10393.5|10388.5|10391.5|10386.5|10
1707482400000|2024-02-09 12:40:00|10393|10388|10394.7|10389.7|10395.8|10390.8|10393|10388|42
1707482700000|2024-02-09 12:45:00|10394.8|10389.8|10394.2|10389.2|10396.2|10391.2|10393|10388|13
1707483000000|2024-02-09 12:50:00|10394.3|10389.3|10393.4|10388.4|10395.9|10390.9|10392.9|10387.9|15
1707483300000|2024-02-09 12:55:00|10393.3|10388.3|10393.8|10388.8|10393.9|10388.9|10392.4|10387.4|39
1707483600000|2024-02-09 13:00:00|10393.9|10388.9|10392|10387|10394.9|10389.9|10391.9|10386.9|28
1707483900000|2024-02-09 13:05:00|10392.1|10387.1|10389.9|10384.9|10393.3|10388.3|10389.9|10384.9|83
1707484200000|2024-02-09 13:10:00|10389.7|10384.7|10389.7|10384.7|10390|10385|10388.2|10383.2|38
1707484500000|2024-02-09 13:15:00|10389.6|10384.6|10389.8|10384.8|10391.4|10386.4|10389.5|10384.5|9
1707484800000|2024-02-09 13:20:00|10389.7|10384.7|10391.7|10386.7|10392.5|10387.5|10388.7|10383.7|95
1707485100000|2024-02-09 13:25:00|10391.8|10386.8|10389.7|10384.7|10392.1|10387.1|10389.3|10384.3|89
1707485400000|2024-02-09 13:30:00|10389.5|10384.5|10378.4|10373.4|10392|10387|10364.9|10359.9|841
1707485700000|2024-02-09 13:35:00|10378.5|10373.5|10373.4|10368.4|10382.5|10377.5|10371.6|10366.6|254
1707486000000|2024-02-09 13:40:00|10373.2|10368.2|10379.1|10374.1|10384.4|10379.4|10372.6|10367.6|188
1707486300000|2024-02-09 13:45:00|10379.4|10374.4|10376.5|10371.5|10382.7|10377.7|10375.7|10370.7|87
1707486600000|2024-02-09 13:50:00|10376.2|10371.2|10380.8|10375.8|10383.8|10378.8|10376.1|10371.1|89
1707486900000|2024-02-09 13:55:00|10381.1|10376.1|10379.2|10374.2|10381.3|10376.3|10377.7|10372.7|86
1707487200000|2024-02-09 14:00:00|10379.3|10374.3|10382|10377|10382.8|10377.8|10377.9|10372.9|92
1707487500000|2024-02-09 14:05:00|10381.8|10376.8|10372.9|10367.9|10382.1|10377.1|10371.4|10366.4|79
1707487800000|2024-02-09 14:10:00|10373.1|10368.1|10367.9|10362.9|10373.2|10368.2|10366.9|10361.9|84
1707488100000|2024-02-09 14:15:00|10368.1|10363.1|10372.3|10367.3|10372.9|10367.9|10367.8|10362.8|54
1707488400000|2024-02-09 14:20:00|10372.4|10367.4|10383.3|10378.3|10383.6|10378.6|10372.2|10367.2|55
1707488700000|2024-02-09 14:25:00|10383.4|10378.4|10383.7|10378.7|10385.6|10380.6|10382.7|10377.7|41
1707489000000|2024-02-09 14:30:00|10383.6|10378.6|10380.8|10375.8|10384.7|10379.7|10378.6|10373.6|125
1707489300000|2024-02-09 14:35:00|10380.9|10375.9|10378.6|10373.6|10380.9|10375.9|10375.2|10370.2|48
1707489600000|2024-02-09 14:40:00|10378.7|10373.7|10374.9|10369.9|10379.6|10374.6|10373.5|10368.5|44
1707489900000|2024-02-09 14:45:00|10375.1|10370.1|10377.4|10372.4|10379.2|10374.2|10375.1|10370.1|35
1707490200000|2024-02-09 14:50:00|10377.1|10372.1|10375.7|10370.7|10379.7|10374.7|10375.1|10370.1|35
1707490500000|2024-02-09 14:55:00|10375.5|10370.5|10377.9|10372.9|10379.8|10374.8|10374.7|10369.7|30
1707490800000|2024-02-09 15:00:00|10378|10373|10377.7|10372.7|10379.7|10374.7|10376.2|10371.2|48
1707491100000|2024-02-09 15:05:00|10377.4|10372.4|10373.2|10368.2|10379.1|10374.1|10372.3|10367.3|71
1707491400000|2024-02-09 15:10:00|10372.9|10367.9|10375.9|10370.9|10376.9|10371.9|10372.9|10367.9|59
1707491700000|2024-02-09 15:15:00|10376|10371|10377.4|10372.4|10377.8|10372.8|10375.2|10370.2|45
1707492000000|2024-02-09 15:20:00|10377.5|10372.5|10378|10373|10379.5|10374.5|10376.1|10371.1|51
1707492300000|2024-02-09 15:25:00|10378.2|10373.2|10376.8|10371.8|10378.5|10373.5|10375.7|10370.7|26
1707492600000|2024-02-09 15:30:00|10376.7|10371.7|10374.8|10369.8|10377|10372|10374.3|10369.3|48
1707492900000|2024-02-09 15:35:00|10375.7|10370.7|10375.3|10370.3|10376.5|10371.5|10374.8|10369.8|34
1707493200000|2024-02-09 15:40:00|10375.2|10370.2|10379.7|10374.7|10380.2|10375.2|10374|10369|53
1707493500000|2024-02-09 15:45:00|10379.6|10374.6|10378.3|10373.3|10381.5|10376.5|10377.1|10372.1|50
1707493800000|2024-02-09 15:50:00|10378.4|10373.4|10377.8|10372.8|10379.2|10374.2|10375.8|10370.8|24
1707494100000|2024-02-09 15:55:00|10377.7|10372.7|10377.1|10372.1|10379.2|10374.2|10376.2|10371.2|32
1707494400000|2024-02-09 16:00:00|10376.9|10371.9|10380.2|10375.2|10380.6|10375.6|10376.8|10371.8|65
1707494700000|2024-02-09 16:05:00|10380|10375|10377.8|10372.8|10381.7|10376.7|10377.7|10372.7|52
1707495000000|2024-02-09 16:10:00|10378|10373|10377.7|10372.7|10379.2|10374.2|10375.8|10370.8|28
1707495300000|2024-02-09 16:15:00|10377.4|10372.4|10377.2|10372.2|10377.7|10372.7|10375.7|10370.7|24
1707495600000|2024-02-09 16:20:00|10376.9|10371.9|10379.3|10374.3|10379.3|10374.3|10375.8|10370.8|26
1707495900000|2024-02-09 16:25:00|10379.2|10374.2|10379.1|10374.1|10380.2|10375.2|10378.5|10373.5|13
1707496200000|2024-02-09 16:30:00|10378.9|10373.9|10377.8|10372.8|10379.7|10374.7|10377.7|10372.7|32
1707496500000|2024-02-09 16:35:00|10377.7|10372.7|10380.2|10375.2|10380.4|10375.4|10377.7|10372.7|32
1707496800000|2024-02-09 16:40:00|10379.8|10374.8|10381.7|10376.7|10382.3|10377.3|10379.3|10374.3|30
1707497100000|2024-02-09 16:45:00|10381.4|10376.4|10381.2|10376.2|10381.7|10376.7|10380.3|10375.3|17
1707497400000|2024-02-09 16:50:00|10381.3|10376.3|10383|10378|10383.2|10378.2|10380.8|10375.8|28
1707497700000|2024-02-09 16:55:00|10383.2|10378.2|10382.7|10377.7|10383.7|10378.7|10382.6|10377.6|8
1707498000000|2024-02-09 17:00:00|10382.9|10377.9|10382.3|10377.3|10383.8|10378.8|10382.2|10377.2|22
1707498300000|2024-02-09 17:05:00|10382.2|10377.2|10380.7|10375.7|10382.2|10377.2|10380.5|10375.5|27
1707498600000|2024-02-09 17:10:00|10380.8|10375.8|10380.9|10375.9|10382.2|10377.2|10380.3|10375.3|32
1707498900000|2024-02-09 17:15:00|10380.8|10375.8|10382.5|10377.5|10382.7|10377.7|10380.3|10375.3|10
1707499200000|2024-02-09 17:20:00|10382.7|10377.7|10383.2|10378.2|10383.7|10378.7|10382.4|10377.4|17
1707499500000|2024-02-09 17:25:00|10383.3|10378.3|10380.7|10375.7|10383.5|10378.5|10380.7|10375.7|28
1707499800000|2024-02-09 17:30:00|10380.6|10375.6|10380.7|10375.7|10381.7|10376.7|10380.3|10375.3|52
1707500100000|2024-02-09 17:35:00|10380.8|10375.8|10381.2|10376.2|10382|10377|10380.5|10375.5|26
1707500400000|2024-02-09 17:40:00|10381.1|10376.1|10381|10376|10381.6|10376.6|10380.5|10375.5|12
1707500700000|2024-02-09 17:45:00|10380.7|10375.7|10379.7|10374.7|10381.2|10376.2|10379.3|10374.3|13
1707501000000|2024-02-09 17:50:00|10379.4|10374.4|10379.6|10374.6|10380.2|10375.2|10379.3|10374.3|15
1707501300000|2024-02-09 17:55:00|10379.7|10374.7|10378.7|10373.7|10379.7|10374.7|10377.6|10372.6|33
1707501600000|2024-02-09 18:00:00|10378.6|10373.6|10376.6|10371.6|10378.7|10373.7|10376.1|10371.1|18
1707501900000|2024-02-09 18:05:00|10377|10372|10378.1|10373.1|10378.2|10373.2|10377|10372|19
1707502200000|2024-02-09 18:10:00|10377.9|10372.9|10377.6|10372.6|10378.1|10373.1|10377.3|10372.3|10
1707502500000|2024-02-09 18:15:00|10377.5|10372.5|10376.8|10371.8|10377.6|10372.6|10376.8|10371.8|11
1707502800000|2024-02-09 18:20:00|10376.4|10371.4|10376.1|10371.1|10376.4|10371.4|10374.8|10369.8|26
1707503100000|2024-02-09 18:25:00|10376|10371|10375.1|10370.1|10376.6|10371.6|10374.8|10369.8|54
1707503400000|2024-02-09 18:30:00|10375|10370|10374|10369|10376|10371|10373.6|10368.6|70
1707503700000|2024-02-09 18:35:00|10374.1|10369.1|10375.1|10370.1|10375.6|10370.6|10374.1|10369.1|10
1707504000000|2024-02-09 18:40:00|10375.5|10370.5|10376.6|10371.6|10376.6|10371.6|10375.3|10370.3|24
1707504300000|2024-02-09 18:45:00|10376.4|10371.4|10376.6|10371.6|10377|10372|10376.1|10371.1|22
1707504600000|2024-02-09 18:50:00|10376.7|10371.7|10376.3|10371.3|10377|10372|10376.1|10371.1|29
1707504900000|2024-02-09 18:55:00|10376.1|10371.1|10376.6|10371.6|10377|10372|10376.1|10371.1|9
1707505200000|2024-02-09 19:00:00|10376.3|10371.3|10376.7|10371.7|10377.7|10372.7|10376.3|10371.3|19
1707505500000|2024-02-09 19:05:00|10376.8|10371.8|10376.6|10371.6|10377.1|10372.1|10376.1|10371.1|7
1707505800000|2024-02-09 19:10:00|10376.2|10371.2|10376.2|10371.2|10376.7|10371.7|10376.1|10371.1|11
1707506100000|2024-02-09 19:15:00|10376.5|10371.5|10377.2|10372.2|10377.6|10372.6|10376.1|10371.1|18
1707506400000|2024-02-09 19:20:00|10377.1|10372.1|10376.1|10371.1|10377.5|10372.5|10375.6|10370.6|11
1707506700000|2024-02-09 19:25:00|10375.9|10370.9|10375.5|10370.5|10376.1|10371.1|10375|10370|19
1707507000000|2024-02-09 19:30:00|10375.6|10370.6|10375.6|10370.6|10376|10371|10375.4|10370.4|27
1707507300000|2024-02-09 19:35:00|10375.7|10370.7|10376|10371|10376.2|10371.2|10375.6|10370.6|19
1707507600000|2024-02-09 19:40:00|10376.1|10371.1|10376.6|10371.6|10377|10372|10376|10371|32
1707507900000|2024-02-09 19:45:00|10376.7|10371.7|10378|10373|10378|10373|10376.6|10371.6|67
1707508200000|2024-02-09 19:50:00|10378.3|10373.3|10379.9|10374.9|10380|10375|10378.3|10373.3|41
1707508500000|2024-02-09 19:55:00|10379.7|10374.7|10381|10376|10381|10376|10379.7|10374.7|301
1707508800000|2024-02-09 20:00:00|10380.7|10375.7|10382|10377|10382.2|10377.2|10380|10375|84
1707509100000|2024-02-09 20:05:00|10381.9|10376.9|10381.6|10376.6|10382|10377|10380.6|10375.6|21
1707509400000|2024-02-09 20:10:00|10381.5|10376.5|10380.1|10375.1|10381.5|10376.5|10379.6|10374.6|22
1707509700000|2024-02-09 20:15:00|10380.2|10375.2|10378.3|10373.3|10380.5|10375.5|10377.8|10372.8|30
1707510000000|2024-02-09 20:20:00|10378.6|10373.6|10378.1|10373.1|10379|10374|10378.1|10373.1|17
1707510300000|2024-02-09 20:25:00|10378.2|10373.2|10377.6|10372.6|10378.5|10373.5|10377.1|10372.1|20
1707510600000|2024-02-09 20:30:00|10377.7|10372.7|10378|10373|10378.1|10373.1|10377.2|10372.2|7
1707510900000|2024-02-09 20:35:00|10378.2|10373.2|10378|10373|10378.7|10373.7|10377.6|10372.6|10
1707511200000|2024-02-09 20:40:00|10378.1|10373.1|10377.6|10372.6|10378.7|10373.7|10377.6|10372.6|4
1707511500000|2024-02-09 20:45:00|10377.3|10372.3|10375.8|10370.8|10377.5|10372.5|10375.6|10370.6|12
1707511800000|2024-02-09 20:50:00|10376|10371|10376|10371|10376.1|10371.1|10375.3|10370.3|21
1707512100000|2024-02-09 20:55:00|10376.1|10371.1|10376.6|10371.6|10377.2|10372.2|10375.9|10370.9|127
1707512400000|2024-02-09 21:00:00|10376.7|10371.7|10376.7|10371.7|10377|10372|10376.1|10371.1|18
1707512700000|2024-02-09 21:05:00|10376.6|10371.6|10376.4|10371.4|10377|10372|10376.1|10371.1|13
1707513000000|2024-02-09 21:10:00|10376.6|10371.6|10375.5|10370.5|10376.6|10371.6|10375.3|10370.3|4
1707513300000|2024-02-09 21:15:00|10375.3|10370.3|10375.1|10370.1|10375.9|10370.9|10375.1|10370.1|12
1707513600000|2024-02-09 21:20:00|10374.9|10369.9|10375.2|10370.2|10375.4|10370.4|10374.9|10369.9|10
1707513900000|2024-02-09 21:25:00|10375.1|10370.1|10375.1|10370.1|10375.4|10370.4|10375.1|10370.1|6
1707514200000|2024-02-09 21:30:00|10375.4|10370.4|10375.7|10370.7|10375.9|10370.9|10375.2|10370.2|17
1707514500000|2024-02-09 21:35:00|10375.9|10370.9|10376.6|10371.6|10376.6|10371.6|10375.7|10370.7|6
1707514800000|2024-02-09 21:40:00|10376.5|10371.5|10376.8|10371.8|10377.4|10372.4|10376.4|10371.4|15
1707515100000|2024-02-09 21:45:00|10376.9|10371.9|10377.2|10372.2|10377.4|10372.4|10376.6|10371.6|9
1707515400000|2024-02-09 21:50:00|10377.1|10372.1|10377.2|10372.2|10377.9|10372.9|10377.1|10372.1|4
1707515700000|2024-02-09 21:55:00|10377.1|10372.1|10390.6|10381.6|10390.6|10381.6|10376.6|10371.4|5
1707692400000|2024-02-11 23:00:00|10377.3|10372.3|10374.1|10369.1|10377.3|10372.3|10373.6|10368.6|17
1707692700000|2024-02-11 23:05:00|10374|10369|10372.4|10367.4|10374.2|10369.2|10371|10366|38
1707693000000|2024-02-11 23:10:00|10372.6|10367.6|10373.9|10368.9|10374.2|10369.2|10372.6|10367.6|7
1707693300000|2024-02-11 23:15:00|10373.6|10368.6|10371.1|10366.1|10374|10369|10371.1|10366.1|11
1707693600000|2024-02-11 23:20:00|10371.2|10366.2|10370.6|10365.6|10371.7|10366.7|10370.6|10365.6|3
1707693900000|2024-02-11 23:25:00|10370.7|10365.7|10371|10366|10371.1|10366.1|10370.5|10365.5|4
1707694200000|2024-02-11 23:30:00|10371.2|10366.2|10370.4|10365.4|10371.8|10366.8|10370.2|10365.2|19
1707694500000|2024-02-11 23:35:00|10370.6|10365.6|10370.2|10365.2|10370.7|10365.7|10369.7|10364.7|0
1707694800000|2024-02-11 23:40:00|10370.1|10365.1|10370.5|10365.5|10370.7|10365.7|10370.1|10365.1|3
1707695100000|2024-02-11 23:45:00|10370.4|10365.4|10368.9|10363.9|10370.4|10365.4|10368.6|10363.6|6
1707695400000|2024-02-11 23:50:00|10369|10364|10368.1|10363.1|10369.1|10364.1|10367.8|10362.8|3
1707695700000|2024-02-11 23:55:00|10368|10363|10368|10363|10368.5|10363.5|10367.6|10362.6|4
1707696000000|2024-02-12 00:00:00|10367.9|10362.9|10367.6|10362.6|10368.5|10363.5|10367.2|10362.2|1
1707696300000|2024-02-12 00:05:00|10367.7|10362.7|10367.9|10362.9|10368.1|10363.1|10367.5|10362.5|8
1707696600000|2024-02-12 00:10:00|10368|10363|10368.6|10363.6|10369|10364|10367.9|10362.9|3
1707696900000|2024-02-12 00:15:00|10368.5|10363.5|10368.1|10363.1|10369.1|10364.1|10368.1|10363.1|7
1707697200000|2024-02-12 00:20:00|10368.2|10363.2|10367.2|10362.2|10368.2|10363.2|10367.1|10362.1|7
1707697500000|2024-02-12 00:25:00|10367.1|10362.1|10367.1|10362.1|10367.7|10362.7|10366.6|10361.6|1
1707697800000|2024-02-12 00:30:00|10366.9|10361.9|10366.5|10361.5|10366.9|10361.9|10365.6|10360.6|5
1707698100000|2024-02-12 00:35:00|10366.6|10361.6|10365.6|10360.6|10366.6|10361.6|10365.1|10360.1|7
1707698400000|2024-02-12 00:40:00|10365.8|10360.8|10365.2|10360.2|10366|10361|10365|10360|1
1707698700000|2024-02-12 00:45:00|10365.3|10360.3|10365.2|10360.2|10365.6|10360.6|10365|10360|1
1707699000000|2024-02-12 00:50:00|10365.1|10360.1|10365.1|10360.1|10365.5|10360.5|10365.1|10360.1|0
1707699300000|2024-02-12 00:55:00|10365|10360|10365.7|10360.7|10366|10361|10364.9|10359.9|10
1707699600000|2024-02-12 01:00:00|10365.8|10360.8|10367.1|10362.1|10367.2|10362.2|10365.8|10360.8|6
1707699900000|2024-02-12 01:05:00|10367.2|10362.2|10367.6|10362.6|10368|10363|10367.1|10362.1|11
1707700200000|2024-02-12 01:10:00|10367.5|10362.5|10368.6|10363.6|10368.7|10363.7|10366.6|10361.6|8
1707700500000|2024-02-12 01:15:00|10368.7|10363.7|10369.2|10364.2|10369.9|10364.9|10368.7|10363.7|2
1707700800000|2024-02-12 01:20:00|10369.4|10364.4|10369.8|10364.8|10369.9|10364.9|10369.3|10364.3|7
1707701100000|2024-02-12 01:25:00|10369.9|10364.9|10369.8|10364.8|10370.2|10365.2|10369.8|10364.8|4
1707701400000|2024-02-12 01:30:00|10369.9|10364.9|10367.8|10362.8|10370.1|10365.1|10367.4|10362.4|2
1707701700000|2024-02-12 01:35:00|10367.6|10362.6|10367.4|10362.4|10367.7|10362.7|10367.1|10362.1|25
1707702000000|2024-02-12 01:40:00|10367.3|10362.3|10367.4|10362.4|10367.4|10362.4|10366.6|10361.6|12
1707702300000|2024-02-12 01:45:00|10367.1|10362.1|10368.6|10363.6|10368.6|10363.6|10367.1|10362.1|10
1707702600000|2024-02-12 01:50:00|10368.7|10363.7|10369.2|10364.2|10369.2|10364.2|10368.6|10363.6|0
1707702900000|2024-02-12 01:55:00|10369.1|10364.1|10369|10364|10369.2|10364.2|10368.7|10363.7|2
1707703200000|2024-02-12 02:00:00|10368.9|10363.9|10369.1|10364.1|10369.4|10364.4|10368.6|10363.6|3
1707703500000|2024-02-12 02:05:00|10369.2|10364.2|10368.8|10363.8|10369.2|10364.2|10368.8|10363.8|1
1707703800000|2024-02-12 02:10:00|10369.1|10364.1|10368.7|10363.7|10369.1|10364.1|10368.3|10363.3|0
1707704100000|2024-02-12 02:15:00|10368.8|10363.8|10369.2|10364.2|10369.2|10364.2|10368.5|10363.5|1
1707704400000|2024-02-12 02:20:00|10369.3|10364.3|10370.2|10365.2|10370.6|10365.6|10369.1|10364.1|4
1707704700000|2024-02-12 02:25:00|10370|10365|10369.8|10364.8|10370.4|10365.4|10369.7|10364.7|0
1707705000000|2024-02-12 02:30:00|10369.7|10364.7|10367.9|10362.9|10369.9|10364.9|10367.6|10362.6|3
1707705300000|2024-02-12 02:35:00|10367.8|10362.8|10367.4|10362.4|10367.9|10362.9|10367.4|10362.4|0
1707705600000|2024-02-12 02:40:00|10367.7|10362.7|10367.5|10362.5|10367.9|10362.9|10367.3|10362.3|3
1707705900000|2024-02-12 02:45:00|10367.3|10362.3|10367.7|10362.7|10368.2|10363.2|10367.1|10362.1|9
1707706200000|2024-02-12 02:50:00|10367.6|10362.6|10368.3|10363.3|10368.4|10363.4|10367.6|10362.6|1
1707706500000|2024-02-12 02:55:00|10368.6|10363.6|10369.8|10364.8|10369.9|10364.9|10368.6|10363.6|3
1707706800000|2024-02-12 03:00:00|10369.7|10364.7|10368.5|10363.5|10369.9|10364.9|10368.5|10363.5|0
1707707100000|2024-02-12 03:05:00|10368.2|10363.2|10367.8|10362.8|10368.4|10363.4|10367.8|10362.8|1
1707707400000|2024-02-12 03:10:00|10367.9|10362.9|10368.6|10363.6|10368.7|10363.7|10367.8|10362.8|1
1707707700000|2024-02-12 03:15:00|10368.5|10363.5|10368.7|10363.7|10368.7|10363.7|10368.2|10363.2|1
1707708000000|2024-02-12 03:20:00|10368.8|10363.8|10370.7|10365.7|10370.9|10365.9|10368.8|10363.8|6
1707708300000|2024-02-12 03:25:00|10370.8|10365.8|10371.2|10366.2|10371.9|10366.9|10370.6|10365.6|2
1707708600000|2024-02-12 03:30:00|10371.1|10366.1|10372.7|10367.7|10372.7|10367.7|10370.9|10365.9|2
1707708900000|2024-02-12 03:35:00|10372.6|10367.6|10373|10368|10373.4|10368.4|10372.6|10367.6|0
1707709200000|2024-02-12 03:40:00|10373.1|10368.1|10372.2|10367.2|10373.1|10368.1|10372.1|10367.1|0
1707709500000|2024-02-12 03:45:00|10372.1|10367.1|10372.8|10367.8|10373.3|10368.3|10372.1|10367.1|5
1707709800000|2024-02-12 03:50:00|10372.7|10367.7|10372.7|10367.7|10372.8|10367.8|10372|10367|2
1707710100000|2024-02-12 03:55:00|10372.6|10367.6|10373|10368|10373.3|10368.3|10372.6|10367.6|0
1707710400000|2024-02-12 04:00:00|10372.9|10367.9|10372.3|10367.3|10373|10368|10372.2|10367.2|0
1707710700000|2024-02-12 04:05:00|10372.2|10367.2|10372.1|10367.1|10372.3|10367.3|10371.5|10366.5|1
1707711000000|2024-02-12 04:10:00|10372|10367|10371.6|10366.6|10372.4|10367.4|10371.5|10366.5|2
1707711300000|2024-02-12 04:15:00|10371.9|10366.9|10372.1|10367.1|10372.4|10367.4|10371.8|10366.8|3
1707711600000|2024-02-12 04:20:00|10371.9|10366.9|10371.4|10366.4|10371.9|10366.9|10370.8|10365.8|3
1707711900000|2024-02-12 04:25:00|10371.2|10366.2|10371.7|10366.7|10371.7|10366.7|10371.2|10366.2|0
1707712200000|2024-02-12 04:30:00|10371.6|10366.6|10372.8|10367.8|10372.9|10367.9|10371.6|10366.6|3
1707712500000|2024-02-12 04:35:00|10372.7|10367.7|10372.3|10367.3|10372.8|10367.8|10372.2|10367.2|0
1707712800000|2024-02-12 04:40:00|10372.6|10367.6|10373.3|10368.3|10373.4|10368.4|10372.6|10367.6|3
1707713100000|2024-02-12 04:45:00|10373.4|10368.4|10373.2|10368.2|10373.6|10368.6|10373.1|10368.1|0
1707713400000|2024-02-12 04:50:00|10373.4|10368.4|10373.8|10368.8|10373.9|10368.9|10373.3|10368.3|0
1707713700000|2024-02-12 04:55:00|10373.6|10368.6|10373.6|10368.6|10374.3|10369.3|10373.6|10368.6|12
1707714000000|2024-02-12 05:00:00|10373.7|10368.7|10373.3|10368.3|10373.7|10368.7|10373.1|10368.1|0
1707714300000|2024-02-12 05:05:00|10373.4|10368.4|10373.7|10368.7|10373.9|10368.9|10373.4|10368.4|0
1707714600000|2024-02-12 05:10:00|10373.6|10368.6|10372.7|10367.7|10373.6|10368.6|10372.7|10367.7|5
1707714900000|2024-02-12 05:15:00|10372.8|10367.8|10371.7|10366.7|10372.8|10367.8|10371.7|10366.7|0
1707715200000|2024-02-12 05:20:00|10371.6|10366.6|10370.3|10365.3|10371.6|10366.6|10370.2|10365.2|7
1707715500000|2024-02-12 05:25:00|10370.4|10365.4|10370.5|10365.5|10370.5|10365.5|10370.3|10365.3|2
1707715800000|2024-02-12 05:30:00|10370.8|10365.8|10370.7|10365.7|10371.4|10366.4|10370.7|10365.7|0
1707716100000|2024-02-12 05:35:00|10370.8|10365.8|10371|10366|10371.1|10366.1|10370.7|10365.7|8
1707716400000|2024-02-12 05:40:00|10370.9|10365.9|10371.1|10366.1|10371.4|10366.4|10370.9|10365.9|0
1707716700000|2024-02-12 05:45:00|10371|10366|10372.7|10367.7|10372.9|10367.9|10371|10366|16
1707717000000|2024-02-12 05:50:00|10372.8|10367.8|10372.7|10367.7|10372.8|10367.8|10372.7|10367.7|2
1707717300000|2024-02-12 05:55:00|10372.8|10367.8|10372.7|10367.7|10372.9|10367.9|10372.3|10367.3|4
1707717600000|2024-02-12 06:00:00|10372.5|10367.5|10373|10368|10373.1|10368.1|10372.5|10367.5|0
1707717900000|2024-02-12 06:05:00|10372.9|10367.9|10372.2|10367.2|10373.4|10368.4|10372.2|10367.2|3
1707718200000|2024-02-12 06:10:00|10371.9|10366.9|10372|10367|10372.1|10367.1|10371.7|10366.7|4
1707718500000|2024-02-12 06:15:00|10371.9|10366.9|10371.7|10366.7|10371.9|10366.9|10371.2|10366.2|3
1707718800000|2024-02-12 06:20:00|10371.4|10366.4|10372|10367|10372.7|10367.7|10371.2|10366.2|4
1707719100000|2024-02-12 06:25:00|10371.9|10366.9|10371.5|10366.5|10372|10367|10371.5|10366.5|9
1707719400000|2024-02-12 06:30:00|10371.4|10366.4|10371.1|10366.1|10371.5|10366.5|10370.8|10365.8|2
1707719700000|2024-02-12 06:35:00|10371.4|10366.4|10372.5|10367.5|10372.5|10367.5|10371.3|10366.3|2
1707720000000|2024-02-12 06:40:00|10372.4|10367.4|10371.5|10366.5|10372.6|10367.6|10371.4|10366.4|1
1707720300000|2024-02-12 06:45:00|10371.6|10366.6|10372.4|10367.4|10372.9|10367.9|10371.5|10366.5|2
1707720600000|2024-02-12 06:50:00|10372.5|10367.5|10373.2|10368.2|10373.3|10368.3|10372.4|10367.4|0
1707720900000|2024-02-12 06:55:00|10373|10368|10372.2|10367.2|10373|10368|10372.2|10367.2|7
1707721200000|2024-02-12 07:00:00|10372.3|10367.3|10368.8|10363.8|10372.4|10367.4|10368.4|10363.4|7
1707721500000|2024-02-12 07:05:00|10368.9|10363.9|10369|10364|10369.2|10364.2|10367.9|10362.9|31
1707721800000|2024-02-12 07:10:00|10368.9|10363.9|10370.1|10365.1|10370.5|10365.5|10368.9|10363.9|52
1707722100000|2024-02-12 07:15:00|10370.2|10365.2|10371.7|10366.7|10373|10368|10370.1|10365.1|11
1707722400000|2024-02-12 07:20:00|10371.5|10366.5|10366.2|10361.2|10371.5|10366.5|10365.6|10360.6|23
1707722700000|2024-02-12 07:25:00|10365.9|10360.9|10366.8|10361.8|10366.9|10361.9|10364.8|10359.8|29
1707723000000|2024-02-12 07:30:00|10366.9|10361.9|10368|10363|10368|10363|10366.5|10361.5|7
1707723300000|2024-02-12 07:35:00|10368.2|10363.2|10367.7|10362.7|10369.7|10364.7|10367.7|10362.7|11
1707723600000|2024-02-12 07:40:00|10367.8|10362.8|10368.8|10363.8|10369|10364|10366.9|10361.9|3
1707723900000|2024-02-12 07:45:00|10368.5|10363.5|10366.7|10361.7|10368.5|10363.5|10366.7|10361.7|5
1707724200000|2024-02-12 07:50:00|10366.5|10361.5|10363.1|10358.1|10366.5|10361.5|10362.5|10357.5|71
1707724500000|2024-02-12 07:55:00|10363|10358|10360.3|10355.3|10363|10358|10358|10353|180
1707724800000|2024-02-12 08:00:00|10360.5|10355.5|10363.4|10358.4|10363.4|10358.4|10360.5|10355.5|35
1707725100000|2024-02-12 08:05:00|10363.3|10358.3|10365.5|10360.5|10365.8|10360.8|10363.3|10358.3|45
1707725400000|2024-02-12 08:10:00|10365.2|10360.2|10369.9|10364.9|10370.7|10365.7|10365|10360|45
1707725700000|2024-02-12 08:15:00|10370.1|10365.1|10370.4|10365.4|10371.7|10366.7|10368.8|10363.8|49
1707726000000|2024-02-12 08:20:00|10370.3|10365.3|10376.1|10371.1|10376.2|10371.2|10368.7|10363.7|53
1707726300000|2024-02-12 08:25:00|10376.2|10371.2|10375.7|10370.7|10378.3|10373.3|10375.5|10370.5|122
1707726600000|2024-02-12 08:30:00|10375.8|10370.8|10376.8|10371.8|10377.8|10372.8|10374.3|10369.3|17
1707726900000|2024-02-12 08:35:00|10376.9|10371.9|10377.9|10372.9|10378.2|10373.2|10376.5|10371.5|8
1707727200000|2024-02-12 08:40:00|10378|10373|10376.5|10371.5|10379.1|10374.1|10376.1|10371.1|18
1707727500000|2024-02-12 08:45:00|10376.7|10371.7|10378.4|10373.4|10378.5|10373.5|10375.3|10370.3|24
1707727800000|2024-02-12 08:50:00|10378.5|10373.5|10381.9|10376.9|10382|10377|10378.4|10373.4|42
1707728100000|2024-02-12 08:55:00|10381.8|10376.8|10381.6|10376.6|10382.1|10377.1|10380.3|10375.3|18
1707728400000|2024-02-12 09:00:00|10381.8|10376.8|10381.3|10376.3|10384.2|10379.2|10380.8|10375.8|20
1707728700000|2024-02-12 09:05:00|10381.4|10376.4|10381.6|10376.6|10381.9|10376.9|10379.5|10374.5|19
1707729000000|2024-02-12 09:10:00|10381.5|10376.5|10380.5|10375.5|10381.6|10376.6|10379.8|10374.8|9
1707729300000|2024-02-12 09:15:00|10380.6|10375.6|10382.7|10377.7|10383.3|10378.3|10379|10374|25
1707729600000|2024-02-12 09:20:00|10382.6|10377.6|10382.2|10377.2|10382.8|10377.8|10381.6|10376.6|11
1707729900000|2024-02-12 09:25:00|10382.1|10377.1|10381.8|10376.8|10382.2|10377.2|10381|10376|16
1707730200000|2024-02-12 09:30:00|10381.9|10376.9|10382.9|10377.9|10383.8|10378.8|10381.1|10376.1|15
1707730500000|2024-02-12 09:35:00|10382.8|10377.8|10380.5|10375.5|10382.8|10377.8|10380.4|10375.4|10
1707730800000|2024-02-12 09:40:00|10380.6|10375.6|10383.4|10378.4|10384.1|10379.1|10380.6|10375.6|7
1707731100000|2024-02-12 09:45:00|10383.5|10378.5|10384|10379|10384.9|10379.9|10383.2|10378.2|27
1707731400000|2024-02-12 09:50:00|10384.1|10379.1|10385.8|10380.8|10385.8|10380.8|10383.4|10378.4|12
1707731700000|2024-02-12 09:55:00|10385.3|10380.3|10385.2|10380.2|10386.5|10381.5|10385.1|10380.1|60
1707732000000|2024-02-12 10:00:00|10385.1|10380.1|10383.7|10378.7|10385.5|10380.5|10383.6|10378.6|15
1707732300000|2024-02-12 10:05:00|10383.6|10378.6|10382.3|10377.3|10383.7|10378.7|10381.8|10376.8|17
1707732600000|2024-02-12 10:10:00|10382.4|10377.4|10382.5|10377.5|10383.3|10378.3|10382|10377|14
1707732900000|2024-02-12 10:15:00|10382.6|10377.6|10386.2|10381.2|10386.2|10381.2|10382.1|10377.1|9
1707733200000|2024-02-12 10:20:00|10386.3|10381.3|10382.9|10377.9|10386.3|10381.3|10382.7|10377.7|9
1707733500000|2024-02-12 10:25:00|10382.6|10377.6|10381.1|10376.1|10384.3|10379.3|10381.1|10376.1|10
1707733800000|2024-02-12 10:30:00|10381|10376|10380|10375|10381.7|10376.7|10380|10375|16
1707734100000|2024-02-12 10:35:00|10379.8|10374.8|10379.5|10374.5|10380.9|10375.9|10378.5|10373.5|9
1707734400000|2024-02-12 10:40:00|10379.6|10374.6|10380.3|10375.3|10380.4|10375.4|10379.3|10374.3|3
1707734700000|2024-02-12 10:45:00|10380.4|10375.4|10380.5|10375.5|10381.2|10376.2|10379.5|10374.5|11
1707735000000|2024-02-12 10:50:00|10380.6|10375.6|10380|10375|10380.6|10375.6|10378.2|10373.2|12
1707735300000|2024-02-12 10:55:00|10379.9|10374.9|10378.9|10373.9|10380.7|10375.7|10378.9|10373.9|12
1707735600000|2024-02-12 11:00:00|10379|10374|10379.2|10374.2|10380.1|10375.1|10378|10373|23
1707735900000|2024-02-12 11:05:00|10379.3|10374.3|10381.6|10376.6|10382|10377|10379.1|10374.1|0
1707736200000|2024-02-12 11:10:00|10381.5|10376.5|10381.5|10376.5|10382.5|10377.5|10380.6|10375.6|5
1707736500000|2024-02-12 11:15:00|10381.6|10376.6|10382.8|10377.8|10382.9|10377.9|10381|10376|30
1707736800000|2024-02-12 11:20:00|10382.7|10377.7|10383.8|10378.8|10383.9|10378.9|10382|10377|17
1707737100000|2024-02-12 11:25:00|10383.9|10378.9|10383.9|10378.9|10384.9|10379.9|10382.4|10377.4|5
1707737400000|2024-02-12 11:30:00|10384|10379|10383.6|10378.6|10384.7|10379.7|10383.6|10378.6|8
1707737700000|2024-02-12 11:35:00|10383.7|10378.7|10383.2|10378.2|10384.3|10379.3|10382.7|10377.7|7
1707738000000|2024-02-12 11:40:00|10383|10378|10384.8|10379.8|10384.8|10379.8|10382.8|10377.8|13
1707738300000|2024-02-12 11:45:00|10385.1|10380.1|10387.3|10382.3|10387.5|10382.5|10384.7|10379.7|20
1707738600000|2024-02-12 11:50:00|10387.2|10382.2|10384.3|10379.3|10388|10383|10384.2|10379.2|17
1707738900000|2024-02-12 11:55:00|10384.2|10379.2|10383.7|10378.7|10384.3|10379.3|10382.9|10377.9|16
1707739200000|2024-02-12 12:00:00|10383.6|10378.6|10386.4|10381.4|10386.9|10381.9|10383.3|10378.3|19
1707739500000|2024-02-12 12:05:00|10386.3|10381.3|10383|10378|10386.8|10381.8|10382.6|10377.6|24
1707739800000|2024-02-12 12:10:00|10383.3|10378.3|10382.6|10377.6|10383.3|10378.3|10380.9|10375.9|25
1707740100000|2024-02-12 12:15:00|10382.8|10377.8|10381.2|10376.2|10382.8|10377.8|10380.7|10375.7|16
1707740400000|2024-02-12 12:20:00|10381|10376|10380.4|10375.4|10382.3|10377.3|10380.4|10375.4|11
1707740700000|2024-02-12 12:25:00|10380.1|10375.1|10381.9|10376.9|10382.3|10377.3|10379.8|10374.8|15
1707741000000|2024-02-12 12:30:00|10381.8|10376.8|10382.9|10377.9|10384.7|10379.7|10381.8|10376.8|8
1707741300000|2024-02-12 12:35:00|10382.8|10377.8|10384.3|10379.3|10385.3|10380.3|10382.8|10377.8|24
1707741600000|2024-02-12 12:40:00|10384.4|10379.4|10386.3|10381.3|10386.6|10381.6|10382.8|10377.8|16
1707741900000|2024-02-12 12:45:00|10386.2|10381.2|10384.3|10379.3|10387.1|10382.1|10383.9|10378.9|24
1707742200000|2024-02-12 12:50:00|10384|10379|10385.3|10380.3|10386.3|10381.3|10384|10379|5
1707742500000|2024-02-12 12:55:00|10385.2|10380.2|10383|10378|10385.8|10380.8|10382.3|10377.3|11
1707742800000|2024-02-12 13:00:00|10382.8|10377.8|10381.3|10376.3|10383.6|10378.6|10380.8|10375.8|29
1707743100000|2024-02-12 13:05:00|10380.9|10375.9|10380.4|10375.4|10381.3|10376.3|10379.6|10374.6|128
1707743400000|2024-02-12 13:10:00|10380.3|10375.3|10380.8|10375.8|10381.2|10376.2|10379.9|10374.9|58
1707743700000|2024-02-12 13:15:00|10380.9|10375.9|10384.1|10379.1|10385.3|10380.3|10380.4|10375.4|44
1707744000000|2024-02-12 13:20:00|10383.6|10378.6|10385.6|10380.6|10385.8|10380.8|10383.2|10378.2|78
1707744300000|2024-02-12 13:25:00|10385.8|10380.8|10385.1|10380.1|10386.3|10381.3|10384.4|10379.4|127
1707744600000|2024-02-12 13:30:00|10385.4|10380.4|10384.9|10379.9|10386.8|10381.8|10384.7|10379.7|41
1707744900000|2024-02-12 13:35:00|10385|10380|10387.9|10382.9|10388.3|10383.3|10384.9|10379.9|27
1707745200000|2024-02-12 13:40:00|10387.8|10382.8|10387.8|10382.8|10388.8|10383.8|10386.3|10381.3|27
1707745500000|2024-02-12 13:45:00|10387.7|10382.7|10388.8|10383.8|10388.8|10383.8|10386.4|10381.4|20
1707745800000|2024-02-12 13:50:00|10388.9|10383.9|10390.6|10385.6|10391.1|10386.1|10388.8|10383.8|210
1707746100000|2024-02-12 13:55:00|10390.8|10385.8|10389.8|10384.8|10391.7|10386.7|10388.3|10383.3|40
1707746400000|2024-02-12 14:00:00|10389.9|10384.9|10384.8|10379.8|10389.9|10384.9|10384.7|10379.7|55
1707746700000|2024-02-12 14:05:00|10384.9|10379.9|10386.6|10381.6|10386.7|10381.7|10383.7|10378.7|19
1707747000000|2024-02-12 14:10:00|10386.7|10381.7|10386.6|10381.6|10387.2|10382.2|10384.7|10379.7|15
1707747300000|2024-02-12 14:15:00|10386.8|10381.8|10387.3|10382.3|10388.8|10383.8|10386.7|10381.7|16
1707747600000|2024-02-12 14:20:00|10387.7|10382.7|10386.9|10381.9|10389.1|10384.1|10386.8|10381.8|39
1707747900000|2024-02-12 14:25:00|10387.3|10382.3|10386.2|10381.2|10387.8|10382.8|10385.7|10380.7|20
1707748200000|2024-02-12 14:30:00|10386.1|10381.1|10386.4|10381.4|10388.2|10383.2|10385.7|10380.7|38
1707748500000|2024-02-12 14:35:00|10386.2|10381.2|10384.2|10379.2|10386.6|10381.6|10384.2|10379.2|58
1707748800000|2024-02-12 14:40:00|10384.3|10379.3|10383.4|10378.4|10385.1|10380.1|10383.2|10378.2|41
1707749100000|2024-02-12 14:45:00|10383.3|10378.3|10383.3|10378.3|10383.7|10378.7|10382.6|10377.6|30
1707749400000|2024-02-12 14:50:00|10383.2|10378.2|10381.3|10376.3|10384|10379|10380.7|10375.7|64
1707749700000|2024-02-12 14:55:00|10381.2|10376.2|10382.9|10377.9|10383.4|10378.4|10380.7|10375.7|36
1707750000000|2024-02-12 15:00:00|10382.8|10377.8|10384.9|10379.9|10386.5|10381.5|10382.4|10377.4|78
1707750300000|2024-02-12 15:05:00|10385|10380|10387.4|10382.4|10388.1|10383.1|10384.2|10379.2|52
1707750600000|2024-02-12 15:10:00|10387.6|10382.6|10390.7|10385.7|10391.5|10386.5|10387.4|10382.4|29
1707750900000|2024-02-12 15:15:00|10390.8|10385.8|10392.7|10387.7|10395.6|10390.6|10390.7|10385.7|192
1707751200000|2024-02-12 15:20:00|10392.4|10387.4|10391.3|10386.3|10392.7|10387.7|10389.2|10384.2|48
1707751500000|2024-02-12 15:25:00|10391.6|10386.6|10393.6|10388.6|10393.8|10388.8|10391.1|10386.1|46
1707751800000|2024-02-12 15:30:00|10393.4|10388.4|10391.5|10386.5|10393.7|10388.7|10391.3|10386.3|43
1707752100000|2024-02-12 15:35:00|10391.6|10386.6|10391.9|10386.9|10392.4|10387.4|10390.7|10385.7|36
1707752400000|2024-02-12 15:40:00|10392|10387|10391|10386|10392|10387|10390.7|10385.7|12
1707752700000|2024-02-12 15:45:00|10391.1|10386.1|10389|10384|10391.9|10386.9|10388.9|10383.9|27
1707753000000|2024-02-12 15:50:00|10389.1|10384.1|10389.4|10384.4|10390.3|10385.3|10388.5|10383.5|23
1707753300000|2024-02-12 15:55:00|10389.1|10384.1|10387.7|10382.7|10389.1|10384.1|10386.9|10381.9|27
1707753600000|2024-02-12 16:00:00|10387.6|10382.6|10386.4|10381.4|10389.6|10384.6|10385.1|10380.1|49
1707753900000|2024-02-12 16:05:00|10386.2|10381.2|10385.9|10380.9|10387.5|10382.5|10385.4|10380.4|50
1707754200000|2024-02-12 16:10:00|10385.5|10380.5|10383.1|10378.1|10386.8|10381.8|10383.1|10378.1|32
1707754500000|2024-02-12 16:15:00|10383|10378|10382.3|10377.3|10383.5|10378.5|10382.3|10377.3|18
1707754800000|2024-02-12 16:20:00|10382.2|10377.2|10382.7|10377.7|10383.8|10378.8|10381.7|10376.7|22
1707755100000|2024-02-12 16:25:00|10382.8|10377.8|10379.7|10374.7|10382.8|10377.8|10379.4|10374.4|43
1707755400000|2024-02-12 16:30:00|10379.5|10374.5|10380.1|10375.1|10380.2|10375.2|10379|10374|50
1707755700000|2024-02-12 16:35:00|10379.9|10374.9|10378.9|10373.9|10380.1|10375.1|10378.2|10373.2|27
1707756000000|2024-02-12 16:40:00|10379|10374|10379.5|10374.5|10379.8|10374.8|10378.2|10373.2|17
1707756300000|2024-02-12 16:45:00|10379.4|10374.4|10379.8|10374.8|10381.2|10376.2|10379.2|10374.2|26
1707756600000|2024-02-12 16:50:00|10379.7|10374.7|10381.4|10376.4|10382.2|10377.2|10379.4|10374.4|19
1707756900000|2024-02-12 16:55:00|10381.3|10376.3|10381.2|10376.2|10382.7|10377.7|10380.9|10375.9|31
1707757200000|2024-02-12 17:00:00|10381.1|10376.1|10379.4|10374.4|10381.1|10376.1|10379.4|10374.4|37
1707757500000|2024-02-12 17:05:00|10379.1|10374.1|10377.4|10372.4|10379.2|10374.2|10376.7|10371.7|8
1707757800000|2024-02-12 17:10:00|10377|10372|10377|10372|10377.7|10372.7|10375.9|10370.9|75
1707758100000|2024-02-12 17:15:00|10376.9|10371.9|10378.2|10373.2|10378.4|10373.4|10376.7|10371.7|66
1707758400000|2024-02-12 17:20:00|10378.4|10373.4|10378.9|10373.9|10379.9|10374.9|10378|10373|21
1707758700000|2024-02-12 17:25:00|10378.8|10373.8|10376.7|10371.7|10378.8|10373.8|10376.5|10371.5|17
1707759000000|2024-02-12 17:30:00|10376.9|10371.9|10375.3|10370.3|10378.2|10373.2|10374.9|10369.9|31
1707759300000|2024-02-12 17:35:00|10375.2|10370.2|10376.2|10371.2|10376.2|10371.2|10374.8|10369.8|26
1707759600000|2024-02-12 17:40:00|10376.3|10371.3|10376.2|10371.2|10376.7|10371.7|10374.6|10369.6|11
1707759900000|2024-02-12 17:45:00|10376.4|10371.4|10376.2|10371.2|10376.8|10371.8|10376|10371|8
1707760200000|2024-02-12 17:50:00|10376.1|10371.1|10375.1|10370.1|10376.2|10371.2|10374.6|10369.6|8
1707760500000|2024-02-12 17:55:00|10375|10370|10373.2|10368.2|10375.2|10370.2|10373.2|10368.2|60
1707760800000|2024-02-12 18:00:00|10373|10368|10372.6|10367.6|10373|10368|10371.5|10366.5|83
1707761100000|2024-02-12 18:05:00|10372.5|10367.5|10371.2|10366.2|10372.5|10367.5|10371.2|10366.2|35
1707761400000|2024-02-12 18:10:00|10371|10366|10372.2|10367.2|10372.2|10367.2|10370|10365|34
1707761700000|2024-02-12 18:15:00|10372.4|10367.4|10371.4|10366.4|10372.5|10367.5|10371.3|10366.3|19
1707762000000|2024-02-12 18:20:00|10371.3|10366.3|10373.3|10368.3|10373.4|10368.4|10370.5|10365.5|26
1707762300000|2024-02-12 18:25:00|10373.4|10368.4|10374|10369|10375.4|10370.4|10373|10368|32
1707762600000|2024-02-12 18:30:00|10374.1|10369.1|10373.7|10368.7|10374.4|10369.4|10373.1|10368.1|20
1707762900000|2024-02-12 18:35:00|10373.8|10368.8|10374.2|10369.2|10374.4|10369.4|10372.5|10367.5|26
1707763200000|2024-02-12 18:40:00|10374|10369|10373.9|10368.9|10374.5|10369.5|10373.5|10368.5|17
1707763500000|2024-02-12 18:45:00|10374|10369|10372.8|10367.8|10374.4|10369.4|10372.7|10367.7|35
1707763800000|2024-02-12 18:50:00|10372.9|10367.9|10372.5|10367.5|10373|10368|10371.7|10366.7|25
1707764100000|2024-02-12 18:55:00|10372.7|10367.7|10373.9|10368.9|10373.9|10368.9|10372.5|10367.5|15
1707764400000|2024-02-12 19:00:00|10374|10369|10373|10368|10374.3|10369.3|10372.9|10367.9|20
1707764700000|2024-02-12 19:05:00|10373.2|10368.2|10373.5|10368.5|10373.9|10368.9|10372.8|10367.8|23
1707765000000|2024-02-12 19:10:00|10373.4|10368.4|10373.5|10368.5|10373.7|10368.7|10372.7|10367.7|15
1707765300000|2024-02-12 19:15:00|10373.6|10368.6|10375.6|10370.6|10376|10371|10373.3|10368.3|53
1707765600000|2024-02-12 19:20:00|10375.7|10370.7|10376.5|10371.5|10376.6|10371.6|10375.5|10370.5|24
1707765900000|2024-02-12 19:25:00|10376.3|10371.3|10378|10373|10379|10374|10376|10371|45
1707766200000|2024-02-12 19:30:00|10378.3|10373.3|10379.8|10374.8|10379.8|10374.8|10378.2|10373.2|34
1707766500000|2024-02-12 19:35:00|10380|10375|10380.3|10375.3|10380.5|10375.5|10379.7|10374.7|57
1707766800000|2024-02-12 19:40:00|10380.4|10375.4|10381.5|10376.5|10381.5|10376.5|10379.5|10374.5|30
1707767100000|2024-02-12 19:45:00|10381.7|10376.7|10383.2|10378.2|10383.5|10378.5|10381.7|10376.7|69
1707767400000|2024-02-12 19:50:00|10383.3|10378.3|10384.7|10379.7|10385.5|10380.5|10383.2|10378.2|58
1707767700000|2024-02-12 19:55:00|10384.8|10379.8|10384.5|10379.5|10385.4|10380.4|10383.8|10378.8|148
1707768000000|2024-02-12 20:00:00|10384.3|10379.3|10381.8|10376.8|10384.3|10379.3|10381.7|10376.7|36
1707768300000|2024-02-12 20:05:00|10381.5|10376.5|10380.7|10375.7|10381.5|10376.5|10380.3|10375.3|24
1707768600000|2024-02-12 20:10:00|10380.8|10375.8|10379.8|10374.8|10381.5|10376.5|10379.8|10374.8|15
1707768900000|2024-02-12 20:15:00|10379.9|10374.9|10380.4|10375.4|10380.5|10375.5|10379.8|10374.8|20
1707769200000|2024-02-12 20:20:00|10380.5|10375.5|10381.5|10376.5|10381.5|10376.5|10380.2|10375.2|14
1707769500000|2024-02-12 20:25:00|10381.4|10376.4|10380.5|10375.5|10381.5|10376.5|10380.2|10375.2|34
1707769800000|2024-02-12 20:30:00|10380.6|10375.6|10380.3|10375.3|10381|10376|10379.8|10374.8|58
1707770100000|2024-02-12 20:35:00|10380.4|10375.4|10380|10375|10380.6|10375.6|10379.5|10374.5|15
1707770400000|2024-02-12 20:40:00|10380.1|10375.1|10381.5|10376.5|10381.5|10376.5|10379.7|10374.7|12
1707770700000|2024-02-12 20:45:00|10381.6|10376.6|10379.7|10374.7|10381.6|10376.6|10379.5|10374.5|6
1707771000000|2024-02-12 20:50:00|10379.4|10374.4|10379.7|10374.7|10380.3|10375.3|10379.2|10374.2|12
1707771300000|2024-02-12 20:55:00|10379.8|10374.8|10379.5|10374.5|10380.5|10375.5|10379.2|10374.2|130
1707771600000|2024-02-12 21:00:00|10379.6|10374.6|10379.5|10374.5|10380|10375|10379|10374|10
1707771900000|2024-02-12 21:05:00|10379.3|10374.3|10379.4|10374.4|10379.8|10374.8|10379|10374|6
1707772200000|2024-02-12 21:10:00|10379.3|10374.3|10380|10375|10380|10375|10379.2|10374.2|2
1707772500000|2024-02-12 21:15:00|10379.8|10374.8|10380.5|10375.5|10380.5|10375.5|10379.8|10374.8|32
1707772800000|2024-02-12 21:20:00|10380.2|10375.2|10380.7|10375.7|10381.5|10376.5|10380.2|10375.2|8
1707773100000|2024-02-12 21:25:00|10380.5|10375.5|10380.6|10375.6|10381|10376|10380.5|10375.5|0
1707773400000|2024-02-12 21:30:00|10380.8|10375.8|10381.7|10376.7|10381.7|10376.7|10380.6|10375.6|3
1707773700000|2024-02-12 21:35:00|10381.8|10376.8|10382.6|10377.6|10382.8|10377.8|10381.7|10376.7|6
1707774000000|2024-02-12 21:40:00|10382.7|10377.7|10382|10377|10382.8|10377.8|10381.9|10376.9|3
1707774300000|2024-02-12 21:45:00|10382.1|10377.1|10382|10377|10382.3|10377.3|10381.7|10376.7|8
1707774600000|2024-02-12 21:50:00|10382.1|10377.1|10381.5|10376.5|10382.1|10377.1|10381.2|10376.2|2
1707774900000|2024-02-12 21:55:00|10381.6|10376.6|10390.1|10385.1|10391.4|10386.4|10380.3|10375.3|27
1707786000000|2024-02-13 01:00:00|10380.8|10375.8|10380.8|10375.8|10381.2|10376.2|10379.9|10374.9|54
1707786300000|2024-02-13 01:05:00|10380.9|10375.9|10382.2|10377.2|10382.4|10377.4|10380.9|10375.9|31
1707786600000|2024-02-13 01:10:00|10382.4|10377.4|10382.8|10377.8|10383.3|10378.3|10381.5|10376.5|12
1707786900000|2024-02-13 01:15:00|10382.9|10377.9|10384.2|10379.2|10384.3|10379.3|10382.8|10377.8|6
1707787200000|2024-02-13 01:20:00|10383.9|10378.9|10384.4|10379.4|10384.4|10379.4|10383.4|10378.4|7
1707787500000|2024-02-13 01:25:00|10384.6|10379.6|10384.6|10379.6|10385|10380|10384|10379|2
1707787800000|2024-02-13 01:30:00|10384.5|10379.5|10384.4|10379.4|10384.6|10379.6|10383.7|10378.7|17
1707788100000|2024-02-13 01:35:00|10384.6|10379.6|10384.4|10379.4|10384.6|10379.6|10383.6|10378.6|4
1707788400000|2024-02-13 01:40:00|10384.2|10379.2|10384.4|10379.4|10384.4|10379.4|10383.7|10378.7|10
1707788700000|2024-02-13 01:45:00|10384.6|10379.6|10385.8|10380.8|10385.9|10380.9|10384.4|10379.4|6
1707789000000|2024-02-13 01:50:00|10385.9|10380.9|10387|10382|10387.1|10382.1|10385.8|10380.8|9
1707789300000|2024-02-13 01:55:00|10386.9|10381.9|10386|10381|10386.9|10381.9|10385.6|10380.6|1
1707789600000|2024-02-13 02:00:00|10386.1|10381.1|10387.8|10382.8|10387.8|10382.8|10386|10381|6
1707789900000|2024-02-13 02:05:00|10387.9|10382.9|10387.7|10382.7|10388.7|10383.7|10387.7|10382.7|4
1707790200000|2024-02-13 02:10:00|10387.6|10382.6|10387.4|10382.4|10387.7|10382.7|10387.2|10382.2|5
1707790500000|2024-02-13 02:15:00|10387.3|10382.3|10388.9|10383.9|10388.9|10383.9|10387.2|10382.2|98
1707790800000|2024-02-13 02:20:00|10389.1|10384.1|10389.6|10384.6|10390.2|10385.2|10389.1|10384.1|11
1707791100000|2024-02-13 02:25:00|10389.7|10384.7|10389.6|10384.6|10389.8|10384.8|10389.1|10384.1|11
1707791400000|2024-02-13 02:30:00|10389.7|10384.7|10389.1|10384.1|10389.9|10384.9|10388.6|10383.6|8
1707791700000|2024-02-13 02:35:00|10388.9|10383.9|10389.7|10384.7|10389.9|10384.9|10388.6|10383.6|14
1707792000000|2024-02-13 02:40:00|10389.8|10384.8|10389.5|10384.5|10390.4|10385.4|10389.4|10384.4|7
1707792300000|2024-02-13 02:45:00|10389.6|10384.6|10390|10385|10390.4|10385.4|10389.2|10384.2|7
1707792600000|2024-02-13 02:50:00|10390.1|10385.1|10390|10385|10390.4|10385.4|10389.9|10384.9|14
1707792900000|2024-02-13 02:55:00|10390.1|10385.1|10389.4|10384.4|10390.2|10385.2|10388.9|10383.9|3
1707793200000|2024-02-13 03:00:00|10389.5|10384.5|10390.6|10385.6|10390.6|10385.6|10389|10384|3
1707793500000|2024-02-13 03:05:00|10390.5|10385.5|10391.7|10386.7|10392|10387|10390.4|10385.4|15
1707793800000|2024-02-13 03:10:00|10391.9|10386.9|10391.2|10386.2|10392.1|10387.1|10390.9|10385.9|11
1707794100000|2024-02-13 03:15:00|10391.1|10386.1|10391.7|10386.7|10391.7|10386.7|10390.9|10385.9|13
1707794400000|2024-02-13 03:20:00|10391.8|10386.8|10391.7|10386.7|10392.2|10387.2|10391.4|10386.4|13
1707794700000|2024-02-13 03:25:00|10391.6|10386.6|10391.7|10386.7|10391.8|10386.8|10391.2|10386.2|1
1707795000000|2024-02-13 03:30:00|10391.8|10386.8|10392.1|10387.1|10392.4|10387.4|10391.8|10386.8|7
1707795300000|2024-02-13 03:35:00|10392.2|10387.2|10391.4|10386.4|10392.2|10387.2|10391.4|10386.4|4
1707795600000|2024-02-13 03:40:00|10391.5|10386.5|10391|10386|10391.5|10386.5|10390.6|10385.6|3
1707795900000|2024-02-13 03:45:00|10390.9|10385.9|10391.2|10386.2|10391.2|10386.2|10390.7|10385.7|3
1707796200000|2024-02-13 03:50:00|10391.1|10386.1|10391.9|10386.9|10392|10387|10391|10386|1
1707796500000|2024-02-13 03:55:00|10391.8|10386.8|10392|10387|10392|10387|10391.1|10386.1|6
1707796800000|2024-02-13 04:00:00|10392.2|10387.2|10392.6|10387.6|10393.2|10388.2|10391.9|10386.9|2
1707797100000|2024-02-13 04:05:00|10392.7|10387.7|10392.7|10387.7|10392.9|10387.9|10392.4|10387.4|1
1707797400000|2024-02-13 04:10:00|10392.6|10387.6|10391.5|10386.5|10392.7|10387.7|10391.4|10386.4|5
1707797700000|2024-02-13 04:15:00|10391.4|10386.4|10391.5|10386.5|10391.5|10386.5|10390.7|10385.7|1
1707798000000|2024-02-13 04:20:00|10391.6|10386.6|10391.4|10386.4|10392.1|10387.1|10391.4|10386.4|0
1707798300000|2024-02-13 04:25:00|10391.5|10386.5|10391.2|10386.2|10391.5|10386.5|10390.5|10385.5|8
1707798600000|2024-02-13 04:30:00|10391.3|10386.3|10391.5|10386.5|10392|10387|10391.2|10386.2|1
1707798900000|2024-02-13 04:35:00|10391.4|10386.4|10391|10386|10391.5|10386.5|10391|10386|1
1707799200000|2024-02-13 04:40:00|10390.9|10385.9|10391.7|10386.7|10391.8|10386.8|10390.8|10385.8|0
1707799500000|2024-02-13 04:45:00|10391.6|10386.6|10391.9|10386.9|10391.9|10386.9|10391.6|10386.6|0
1707799800000|2024-02-13 04:50:00|10392|10387|10392.2|10387.2|10392.3|10387.3|10391.9|10386.9|2
1707800100000|2024-02-13 04:55:00|10391.9|10386.9|10391.3|10386.3|10391.9|10386.9|10390.9|10385.9|13
1707800400000|2024-02-13 05:00:00|10391.5|10386.5|10390.3|10385.3|10391.5|10386.5|10389.8|10384.8|15
1707800700000|2024-02-13 05:05:00|10390.2|10385.2|10389.5|10384.5|10390.2|10385.2|10389.3|10384.3|6
1707801000000|2024-02-13 05:10:00|10389.6|10384.6|10388.5|10383.5|10389.6|10384.6|10388.5|10383.5|2
1707801300000|2024-02-13 05:15:00|10388.6|10383.6|10388.6|10383.6|10388.9|10383.9|10388.5|10383.5|12
1707801600000|2024-02-13 05:20:00|10388.9|10383.9|10388.5|10383.5|10389.4|10384.4|10388.5|10383.5|6
1707801900000|2024-02-13 05:25:00|10388.6|10383.6|10388.2|10383.2|10388.9|10383.9|10387.9|10382.9|0
1707802200000|2024-02-13 05:30:00|10388|10383|10388|10383|10388.6|10383.6|10387.9|10382.9|1
1707802500000|2024-02-13 05:35:00|10388.4|10383.4|10388.4|10383.4|10388.4|10383.4|10388|10383|5
1707802800000|2024-02-13 05:40:00|10388.3|10383.3|10388.9|10383.9|10388.9|10383.9|10388.2|10383.2|10
1707803100000|2024-02-13 05:45:00|10388.8|10383.8|10388.9|10383.9|10389|10384|10388.3|10383.3|3
1707803400000|2024-02-13 05:50:00|10388.8|10383.8|10388.5|10383.5|10388.9|10383.9|10388.3|10383.3|5
1707803700000|2024-02-13 05:55:00|10388.6|10383.6|10389.2|10384.2|10389.4|10384.4|10388.5|10383.5|0
1707804000000|2024-02-13 06:00:00|10389.1|10384.1|10388.9|10383.9|10389.4|10384.4|10388.3|10383.3|5
1707804300000|2024-02-13 06:05:00|10389|10384|10388|10383|10389|10384|10388|10383|0
1707804600000|2024-02-13 06:10:00|10387.9|10382.9|10387.5|10382.5|10388|10383|10387.2|10382.2|1
1707804900000|2024-02-13 06:15:00|10387.6|10382.6|10387.4|10382.4|10387.8|10382.8|10387.3|10382.3|3
1707805200000|2024-02-13 06:20:00|10387.5|10382.5|10387.3|10382.3|10387.8|10382.8|10386.9|10381.9|7
1707805500000|2024-02-13 06:25:00|10387.2|10382.2|10386.8|10381.8|10387.3|10382.3|10386.5|10381.5|6
1707805800000|2024-02-13 06:30:00|10386.7|10381.7|10385.5|10380.5|10386.7|10381.7|10385.5|10380.5|4
1707806100000|2024-02-13 06:35:00|10385.2|10380.2|10385|10380|10386|10381|10385|10380|12
1707806400000|2024-02-13 06:40:00|10384.9|10379.9|10384.8|10379.8|10385.1|10380.1|10384.2|10379.2|13
1707806700000|2024-02-13 06:45:00|10385|10380|10384.9|10379.9|10385.4|10380.4|10384.2|10379.2|7
1707807000000|2024-02-13 06:50:00|10385|10380|10384.3|10379.3|10385|10380|10384|10379|2
1707807300000|2024-02-13 06:55:00|10384.5|10379.5|10385|10380|10385.2|10380.2|10383.5|10378.5|20
1707807600000|2024-02-13 07:00:00|10385.5|10380.5|10382.3|10377.3|10385.5|10380.5|10381.2|10376.2|46
1707807900000|2024-02-13 07:05:00|10382.2|10377.2|10381.4|10376.4|10382.5|10377.5|10381.2|10376.2|11
1707808200000|2024-02-13 07:10:00|10381.5|10376.5|10380.4|10375.4|10381.9|10376.9|10380.3|10375.3|13
1707808500000|2024-02-13 07:15:00|10380.3|10375.3|10379.9|10374.9|10380.5|10375.5|10379.4|10374.4|23
1707808800000|2024-02-13 07:20:00|10380|10375|10382.7|10377.7|10383|10378|10379.2|10374.2|30
1707809100000|2024-02-13 07:25:00|10382.6|10377.6|10383.4|10378.4|10385.1|10380.1|10382.6|10377.6|17
1707809400000|2024-02-13 07:30:00|10383.6|10378.6|10382.6|10377.6|10386|10381|10382.1|10377.1|90
1707809700000|2024-02-13 07:35:00|10382.5|10377.5|10385.6|10380.6|10386.5|10381.5|10382.5|10377.5|26
1707810000000|2024-02-13 07:40:00|10385.7|10380.7|10388.1|10383.1|10388.1|10383.1|10385.7|10380.7|29
1707810300000|2024-02-13 07:45:00|10388.5|10383.5|10385.6|10380.6|10389.1|10384.1|10384.6|10379.6|26
1707810600000|2024-02-13 07:50:00|10385.8|10380.8|10385.6|10380.6|10386.3|10381.3|10384.8|10379.8|11
1707810900000|2024-02-13 07:55:00|10385.3|10380.3|10384.4|10379.4|10385.7|10380.7|10383.6|10378.6|12
1707811200000|2024-02-13 08:00:00|10384.3|10379.3|10383|10378|10386|10381|10382.6|10377.6|49
1707811500000|2024-02-13 08:05:00|10382.8|10377.8|10386.8|10381.8|10387.2|10382.2|10382.1|10377.1|29
1707811800000|2024-02-13 08:10:00|10386.9|10381.9|10388|10383|10388.9|10383.9|10384.9|10379.9|22
1707812100000|2024-02-13 08:15:00|10388.1|10383.1|10388.3|10383.3|10389.1|10384.1|10387|10382|11
1707812400000|2024-02-13 08:20:00|10388.4|10383.4|10390.8|10385.8|10390.8|10385.8|10388.3|10383.3|20
1707812700000|2024-02-13 08:25:00|10390.7|10385.7|10391.2|10386.2|10391.3|10386.3|10389.3|10384.3|22
1707813000000|2024-02-13 08:30:00|10391|10386|10390|10385|10391.3|10386.3|10389.3|10384.3|35
1707813300000|2024-02-13 08:35:00|10389.9|10384.9|10391.5|10386.5|10391.6|10386.6|10389.8|10384.8|15
1707813600000|2024-02-13 08:40:00|10391.4|10386.4|10391.8|10386.8|10392.3|10387.3|10389.9|10384.9|30
1707813900000|2024-02-13 08:45:00|10391.9|10386.9|10391|10386|10392.6|10387.6|10390.3|10385.3|22
1707814200000|2024-02-13 08:50:00|10391.1|10386.1|10391.3|10386.3|10392|10387|10390.3|10385.3|12
1707814500000|2024-02-13 08:55:00|10391.4|10386.4|10388.6|10383.6|10391.6|10386.6|10388.6|10383.6|18
1707814800000|2024-02-13 09:00:00|10388.9|10383.9|10390.9|10385.9|10391.3|10386.3|10387.1|10382.1|16
1707815100000|2024-02-13 09:05:00|10390.8|10385.8|10394.3|10389.3|10394.3|10389.3|10390.4|10385.4|31
1707815400000|2024-02-13 09:10:00|10394.2|10389.2|10393.8|10388.8|10397|10392|10392.8|10387.8|73
1707815700000|2024-02-13 09:15:00|10393.9|10388.9|10393.8|10388.8|10394.2|10389.2|10392.3|10387.3|48
1707816000000|2024-02-13 09:20:00|10393.9|10388.9|10392.8|10387.8|10394.3|10389.3|10392.8|10387.8|12
1707816300000|2024-02-13 09:25:00|10392.6|10387.6|10392.8|10387.8|10393.3|10388.3|10390.8|10385.8|12
1707816600000|2024-02-13 09:30:00|10392.9|10387.9|10391.8|10386.8|10393.5|10388.5|10391.3|10386.3|12
1707816900000|2024-02-13 09:35:00|10391.9|10386.9|10392.5|10387.5|10392.8|10387.8|10390.8|10385.8|10
1707817200000|2024-02-13 09:40:00|10392.4|10387.4|10392.3|10387.3|10394.4|10389.4|10392.3|10387.3|16
1707817500000|2024-02-13 09:45:00|10392.4|10387.4|10389.5|10384.5|10392.4|10387.4|10389.4|10384.4|36
1707817800000|2024-02-13 09:50:00|10389.6|10384.6|10388.7|10383.7|10389.9|10384.9|10388.4|10383.4|16
1707818100000|2024-02-13 09:55:00|10388.6|10383.6|10387.4|10382.4|10388.9|10383.9|10387.1|10382.1|35
1707818400000|2024-02-13 10:00:00|10388.3|10383.3|10384.7|10379.7|10388.6|10383.6|10384.1|10379.1|42
1707818700000|2024-02-13 10:05:00|10384.8|10379.8|10382.4|10377.4|10384.8|10379.8|10381.8|10376.8|40
1707819000000|2024-02-13 10:10:00|10382.5|10377.5|10382.5|10377.5|10383.4|10378.4|10382.1|10377.1|17
1707819300000|2024-02-13 10:15:00|10382.6|10377.6|10382.4|10377.4|10382.6|10377.6|10380.6|10375.6|34
1707819600000|2024-02-13 10:20:00|10382.5|10377.5|10380.8|10375.8|10382.8|10377.8|10379.9|10374.9|18
1707819900000|2024-02-13 10:25:00|10381|10376|10380.1|10375.1|10382.3|10377.3|10380.1|10375.1|170
1707820200000|2024-02-13 10:30:00|10380.2|10375.2|10381.2|10376.2|10381.3|10376.3|10379.6|10374.6|59
1707820500000|2024-02-13 10:35:00|10381.3|10376.3|10381.2|10376.2|10381.4|10376.4|10379.6|10374.6|31
1707820800000|2024-02-13 10:40:00|10381.3|10376.3|10380.7|10375.7|10382.6|10377.6|10380.7|10375.7|31
1707821100000|2024-02-13 10:45:00|10380.6|10375.6|10381.9|10376.9|10381.9|10376.9|10380.2|10375.2|12
1707821400000|2024-02-13 10:50:00|10381.7|10376.7|10382.2|10377.2|10382.3|10377.3|10381.1|10376.1|10
1707821700000|2024-02-13 10:55:00|10382.4|10377.4|10382.3|10377.3|10383.4|10378.4|10382.2|10377.2|7
1707822000000|2024-02-13 11:00:00|10382.1|10377.1|10380.7|10375.7|10382.3|10377.3|10380.1|10375.1|10
1707822300000|2024-02-13 11:05:00|10380.8|10375.8|10377.3|10372.3|10380.8|10375.8|10376.6|10371.6|33
1707822600000|2024-02-13 11:10:00|10377.4|10372.4|10378.6|10373.6|10379.4|10374.4|10377.3|10372.3|14
1707822900000|2024-02-13 11:15:00|10378.4|10373.4|10376.9|10371.9|10378.7|10373.7|10376.1|10371.1|33
1707823200000|2024-02-13 11:20:00|10376.8|10371.8|10374.3|10369.3|10376.9|10371.9|10374.2|10369.2|57
1707823500000|2024-02-13 11:25:00|10374.2|10369.2|10374.8|10369.8|10376.2|10371.2|10374.1|10369.1|25
1707823800000|2024-02-13 11:30:00|10374.7|10369.7|10376.9|10371.9|10376.9|10371.9|10374.7|10369.7|13
1707824100000|2024-02-13 11:35:00|10377.2|10372.2|10377.2|10372.2|10378.4|10373.4|10377.1|10372.1|6
1707824400000|2024-02-13 11:40:00|10377.3|10372.3|10380.7|10375.7|10381.4|10376.4|10377|10372|13
1707824700000|2024-02-13 11:45:00|10380.6|10375.6|10381.8|10376.8|10381.8|10376.8|10380.1|10375.1|10
1707825000000|2024-02-13 11:50:00|10381.9|10376.9|10380.9|10375.9|10381.9|10376.9|10380.6|10375.6|13
1707825300000|2024-02-13 11:55:00|10381.1|10376.1|10377.8|10372.8|10381.4|10376.4|10377.7|10372.7|16
1707825600000|2024-02-13 12:00:00|10377.9|10372.9|10378.4|10373.4|10379|10374|10376.4|10371.4|23
1707825900000|2024-02-13 12:05:00|10378.5|10373.5|10377.1|10372.1|10378.8|10373.8|10376.1|10371.1|11
1707826200000|2024-02-13 12:10:00|10377.3|10372.3|10374.9|10369.9|10378.3|10373.3|10374.8|10369.8|9
1707826500000|2024-02-13 12:15:00|10374.8|10369.8|10377.2|10372.2|10377.7|10372.7|10373.8|10368.8|11
1707826800000|2024-02-13 12:20:00|10377|10372|10376.9|10371.9|10378.2|10373.2|10376.2|10371.2|46
1707827100000|2024-02-13 12:25:00|10376.6|10371.6|10374.7|10369.7|10376.6|10371.6|10374.4|10369.4|25
1707827400000|2024-02-13 12:30:00|10375|10370|10374.4|10369.4|10375|10370|10372.4|10367.4|53
1707827700000|2024-02-13 12:35:00|10374.5|10369.5|10372.9|10367.9|10374.8|10369.8|10372.7|10367.7|16
1707828000000|2024-02-13 12:40:00|10372.8|10367.8|10373.3|10368.3|10373.9|10368.9|10371.4|10366.4|6
1707828300000|2024-02-13 12:45:00|10373.2|10368.2|10371.7|10366.7|10373.7|10368.7|10371.1|10366.1|19
1707828600000|2024-02-13 12:50:00|10371.6|10366.6|10371.2|10366.2|10371.9|10366.9|10370.2|10365.2|23
1707828900000|2024-02-13 12:55:00|10371.1|10366.1|10371.4|10366.4|10372.1|10367.1|10370.1|10365.1|26
1707829200000|2024-02-13 13:00:00|10371.5|10366.5|10369.3|10364.3|10372.3|10367.3|10368.7|10363.7|45
1707829500000|2024-02-13 13:05:00|10369.2|10364.2|10366.3|10361.3|10369.2|10364.2|10365.6|10360.6|59
1707829800000|2024-02-13 13:10:00|10366.2|10361.2|10364.7|10359.7|10367.2|10362.2|10364.7|10359.7|6
1707830100000|2024-02-13 13:15:00|10364.4|10359.4|10366|10361|10366|10361|10364.2|10359.2|27
1707830400000|2024-02-13 13:20:00|10365.9|10360.9|10365.9|10360.9|10367.7|10362.7|10365.1|10360.1|80
1707830700000|2024-02-13 13:25:00|10366|10361|10366.6|10361.6|10367.9|10362.9|10365.6|10360.6|63
1707831000000|2024-02-13 13:30:00|10369.8|10364.8|10429|10424|10429.3|10424.3|10344.1|10335.1|1566
1707831300000|2024-02-13 13:35:00|10428.9|10423.9|10427.3|10422.3|10433.9|10428.9|10423.5|10418.5|496
1707831600000|2024-02-13 13:40:00|10427.5|10422.5|10437.2|10432.2|10442.1|10437.1|10427.2|10422.2|279
1707831900000|2024-02-13 13:45:00|10437|10432|10445.7|10440.7|10448.5|10443.5|10435.4|10430.4|434
1707832200000|2024-02-13 13:50:00|10445.5|10440.5|10446.1|10441.1|10448.5|10443.5|10439.2|10434.2|478
1707832500000|2024-02-13 13:55:00|10446.2|10441.2|10446.4|10441.4|10451.3|10446.3|10441.9|10436.9|439
1707832800000|2024-02-13 14:00:00|10446.6|10441.6|10450.4|10445.4|10455.1|10450.1|10446.6|10441.6|210
1707833100000|2024-02-13 14:05:00|10450.2|10445.2|10448.1|10443.1|10454.8|10449.8|10448|10443|150
1707833400000|2024-02-13 14:10:00|10447.9|10442.9|10448.1|10443.1|10451.4|10446.4|10447.5|10442.5|279
1707833700000|2024-02-13 14:15:00|10448.2|10443.2|10441.1|10436.1|10448.8|10443.8|10437.1|10432.1|424
1707834000000|2024-02-13 14:20:00|10441|10436|10443.4|10438.4|10444.9|10439.9|10440.2|10435.2|118
1707834300000|2024-02-13 14:25:00|10443.6|10438.6|10437.5|10432.5|10443.8|10438.8|10436.6|10431.6|128
1707834600000|2024-02-13 14:30:00|10437.6|10432.6|10443.5|10438.5|10445.6|10440.6|10437.6|10432.6|220
1707834900000|2024-02-13 14:35:00|10443.6|10438.6|10444.2|10439.2|10444.8|10439.8|10438.4|10433.4|137
1707835200000|2024-02-13 14:40:00|10444.3|10439.3|10438.3|10433.3|10444.9|10439.9|10436.7|10431.7|119
1707835500000|2024-02-13 14:45:00|10438.2|10433.2|10441.9|10436.9|10442.9|10437.9|10437.9|10432.9|169
1707835800000|2024-02-13 14:50:00|10442|10437|10447.6|10442.6|10448.6|10443.6|10442|10437|190
1707836100000|2024-02-13 14:55:00|10447.9|10442.9|10446.2|10441.2|10448.2|10443.2|10443.5|10438.5|119
1707836400000|2024-02-13 15:00:00|10446|10441|10447.6|10442.6|10448.9|10443.9|10445|10440|110
1707836700000|2024-02-13 15:05:00|10447.7|10442.7|10454.5|10449.5|10455.5|10450.5|10447.7|10442.7|171
1707837000000|2024-02-13 15:10:00|10455|10450|10451.1|10446.1|10455.9|10450.9|10451|10446|86
1707837300000|2024-02-13 15:15:00|10451.4|10446.4|10448.4|10443.4|10453|10448|10447.5|10442.5|116
1707837600000|2024-02-13 15:20:00|10448.5|10443.5|10445.9|10440.9|10449.1|10444.1|10445.2|10440.2|110
1707837900000|2024-02-13 15:25:00|10446|10441|10440.6|10435.6|10446|10441|10439.4|10434.4|170
1707838200000|2024-02-13 15:30:00|10440.9|10435.9|10438|10433|10441.7|10436.7|10438|10433|154
1707838500000|2024-02-13 15:35:00|10438.1|10433.1|10440.1|10435.1|10441.6|10436.6|10438|10433|218
1707838800000|2024-02-13 15:40:00|10440|10435|10444.7|10439.7|10444.8|10439.8|10438.5|10433.5|135
1707839100000|2024-02-13 15:45:00|10444.9|10439.9|10444.2|10439.2|10447.2|10442.2|10443.5|10438.5|52
1707839400000|2024-02-13 15:50:00|10444.3|10439.3|10446.9|10441.9|10447|10442|10443.4|10438.4|119
1707839700000|2024-02-13 15:55:00|10446.7|10441.7|10445.7|10440.7|10448.5|10443.5|10445.2|10440.2|144
1707840000000|2024-02-13 16:00:00|10445.9|10440.9|10442.3|10437.3|10445.9|10440.9|10442.2|10437.2|116
1707840300000|2024-02-13 16:05:00|10442.4|10437.4|10440.6|10435.6|10443.5|10438.5|10440.5|10435.5|70
1707840600000|2024-02-13 16:10:00|10440.9|10435.9|10444.9|10439.9|10445.9|10440.9|10440.6|10435.6|60
1707840900000|2024-02-13 16:15:00|10445.2|10440.2|10449.4|10444.4|10450.2|10445.2|10445|10440|79
1707841200000|2024-02-13 16:20:00|10449.7|10444.7|10445.4|10440.4|10450.4|10445.4|10445.4|10440.4|63
1707841500000|2024-02-13 16:25:00|10445.5|10440.5|10448.2|10443.2|10448.7|10443.7|10444.5|10439.5|29
1707841800000|2024-02-13 16:30:00|10448.4|10443.4|10445.5|10440.5|10449.4|10444.4|10445.5|10440.5|36
1707842100000|2024-02-13 16:35:00|10445.6|10440.6|10444.8|10439.8|10446.4|10441.4|10442.8|10437.8|55
1707842400000|2024-02-13 16:40:00|10444.9|10439.9|10447.9|10442.9|10448.1|10443.1|10444.3|10439.3|38
1707842700000|2024-02-13 16:45:00|10448|10443|10448.5|10443.5|10448.9|10443.9|10447.5|10442.5|66
1707843000000|2024-02-13 16:50:00|10448.6|10443.6|10447.4|10442.4|10449.9|10444.9|10447.4|10442.4|61
1707843300000|2024-02-13 16:55:00|10447.5|10442.5|10445.1|10440.1|10448.3|10443.3|10444.9|10439.9|166
1707843600000|2024-02-13 17:00:00|10445.2|10440.2|10447.2|10442.2|10447.9|10442.9|10444.4|10439.4|55
1707843900000|2024-02-13 17:05:00|10446.9|10441.9|10447|10442|10449.2|10444.2|10446.5|10441.5|79
1707844200000|2024-02-13 17:10:00|10446.9|10441.9|10447.8|10442.8|10448.9|10443.9|10446|10441|50
1707844500000|2024-02-13 17:15:00|10447.9|10442.9|10449|10444|10449.4|10444.4|10447.2|10442.2|20
1707844800000|2024-02-13 17:20:00|10449.1|10444.1|10450.4|10445.4|10450.4|10445.4|10449|10444|31
1707845100000|2024-02-13 17:25:00|10450.7|10445.7|10451|10446|10451.4|10446.4|10449.9|10444.9|78
1707845400000|2024-02-13 17:30:00|10451.2|10446.2|10447.4|10442.4|10451.2|10446.2|10447.1|10442.1|40
1707845700000|2024-02-13 17:35:00|10447.3|10442.3|10446.9|10441.9|10447.4|10442.4|10446|10441|35
1707846000000|2024-02-13 17:40:00|10446.7|10441.7|10447.4|10442.4|10447.9|10442.9|10446.4|10441.4|44
1707846300000|2024-02-13 17:45:00|10447.5|10442.5|10447.9|10442.9|10448.9|10443.9|10447.1|10442.1|31
1707846600000|2024-02-13 17:50:00|10448.2|10443.2|10449.4|10444.4|10449.9|10444.9|10447.9|10442.9|26
1707846900000|2024-02-13 17:55:00|10449.9|10444.9|10449.3|10444.3|10451.4|10446.4|10449|10444|39
1707847200000|2024-02-13 18:00:00|10449.4|10444.4|10446.7|10441.7|10449.4|10444.4|10446|10441|37
1707847500000|2024-02-13 18:05:00|10446.4|10441.4|10445.9|10440.9|10447.2|10442.2|10445.7|10440.7|136
1707847800000|2024-02-13 18:10:00|10446.2|10441.2|10449.5|10444.5|10450.2|10445.2|10445.9|10440.9|57
1707848100000|2024-02-13 18:15:00|10449.3|10444.3|10450.6|10445.6|10451.3|10446.3|10448.8|10443.8|26
1707848400000|2024-02-13 18:20:00|10450.8|10445.8|10452.3|10447.3|10453.3|10448.3|10450.8|10445.8|42
1707848700000|2024-02-13 18:25:00|10452.5|10447.5|10451.5|10446.5|10452.8|10447.8|10451.5|10446.5|73
1707849000000|2024-02-13 18:30:00|10451.6|10446.6|10453.3|10448.3|10453.8|10448.8|10451.6|10446.6|153
1707849300000|2024-02-13 18:35:00|10453.5|10448.5|10453.6|10448.6|10454.1|10449.1|10452.3|10447.3|26
1707849600000|2024-02-13 18:40:00|10453.5|10448.5|10452.8|10447.8|10453.9|10448.9|10452.3|10447.3|43
1707849900000|2024-02-13 18:45:00|10453|10448|10453.7|10448.7|10453.7|10448.7|10452.4|10447.4|16
1707850200000|2024-02-13 18:50:00|10453.9|10448.9|10455.5|10450.5|10455.5|10450.5|10453.7|10448.7|72
1707850500000|2024-02-13 18:55:00|10455.9|10450.9|10455.5|10450.5|10456.5|10451.5|10455.2|10450.2|192
1707850800000|2024-02-13 19:00:00|10455.7|10450.7|10458.9|10453.9|10459.7|10454.7|10455.7|10450.7|47
1707851100000|2024-02-13 19:05:00|10459.2|10454.2|10460.5|10455.5|10460.5|10455.5|10458.8|10453.8|45
1707851400000|2024-02-13 19:10:00|10460.7|10455.7|10460.7|10455.7|10461.2|10456.2|10460.2|10455.2|36
1707851700000|2024-02-13 19:15:00|10461|10456|10460.2|10455.2|10461|10456|10458.2|10453.2|88
1707852000000|2024-02-13 19:20:00|10459.8|10454.8|10460.5|10455.5|10460.6|10455.6|10458.8|10453.8|40
1707852300000|2024-02-13 19:25:00|10460.4|10455.4|10460|10455|10461.3|10456.3|10459.4|10454.4|49
1707852600000|2024-02-13 19:30:00|10459.8|10454.8|10458.2|10453.2|10460.2|10455.2|10458.2|10453.2|26
1707852900000|2024-02-13 19:35:00|10458.5|10453.5|10458|10453|10459.2|10454.2|10457.7|10452.7|50
1707853200000|2024-02-13 19:40:00|10458.2|10453.2|10457.8|10452.8|10458.7|10453.7|10457.7|10452.7|23
1707853500000|2024-02-13 19:45:00|10457.7|10452.7|10459.2|10454.2|10459.5|10454.5|10457.2|10452.2|79
1707853800000|2024-02-13 19:50:00|10459.3|10454.3|10461.7|10456.7|10462.7|10457.7|10459.1|10454.1|62
1707854100000|2024-02-13 19:55:00|10462|10457|10463.2|10458.2|10463.7|10458.7|10461.4|10456.4|254
1707854400000|2024-02-13 20:00:00|10463|10458|10463.5|10458.5|10463.7|10458.7|10462.2|10457.2|592
1707854700000|2024-02-13 20:05:00|10463.3|10458.3|10461.8|10456.8|10463.5|10458.5|10461.2|10456.2|83
1707855000000|2024-02-13 20:10:00|10461.7|10456.7|10460.7|10455.7|10461.7|10456.7|10459.2|10454.2|45
1707855300000|2024-02-13 20:15:00|10460.5|10455.5|10459.2|10454.2|10460.7|10455.7|10458.8|10453.8|40
1707855600000|2024-02-13 20:20:00|10459.1|10454.1|10457.7|10452.7|10459.1|10454.1|10457.7|10452.7|16
1707855900000|2024-02-13 20:25:00|10457.5|10452.5|10457.5|10452.5|10457.7|10452.7|10456.2|10451.2|45
1707856200000|2024-02-13 20:30:00|10457.6|10452.6|10455.8|10450.8|10457.6|10452.6|10455.8|10450.8|50
1707856500000|2024-02-13 20:35:00|10455.6|10450.6|10455.6|10450.6|10456|10451|10454.9|10449.9|15
1707856800000|2024-02-13 20:40:00|10455.5|10450.5|10453.6|10448.6|10455.5|10450.5|10453.5|10448.5|54
1707857100000|2024-02-13 20:45:00|10453.7|10448.7|10455.1|10450.1|10455.1|10450.1|10453.6|10448.6|26
1707857400000|2024-02-13 20:50:00|10454.6|10449.6|10455.5|10450.5|10456|10451|10454.6|10449.6|82
1707857700000|2024-02-13 20:55:00|10455.2|10450.2|10456.1|10451.1|10456.5|10451.5|10454.6|10449.6|70
1707858000000|2024-02-13 21:00:00|10456.2|10451.2|10455.4|10450.4|10456.5|10451.5|10455.1|10450.1|50
1707858300000|2024-02-13 21:05:00|10455.6|10450.6|10455.9|10450.9|10456|10451|10455.4|10450.4|8
1707858600000|2024-02-13 21:10:00|10455.8|10450.8|10455.4|10450.4|10456.1|10451.1|10455.2|10450.2|31
1707858900000|2024-02-13 21:15:00|10455.5|10450.5|10456|10451|10456.5|10451.5|10455.3|10450.3|38
1707859200000|2024-02-13 21:20:00|10456.1|10451.1|10455.1|10450.1|10456.5|10451.5|10454.6|10449.6|20
1707859500000|2024-02-13 21:25:00|10455.3|10450.3|10455|10450|10455.7|10450.7|10454.1|10449.1|16
1707859800000|2024-02-13 21:30:00|10455.1|10450.1|10454.6|10449.6|10455.1|10450.1|10454.6|10449.6|5
1707860100000|2024-02-13 21:35:00|10454.7|10449.7|10455|10450|10455.1|10450.1|10454.6|10449.6|11
1707860400000|2024-02-13 21:40:00|10455.1|10450.1|10454.7|10449.7|10455.2|10450.2|10454.1|10449.1|28
1707860700000|2024-02-13 21:45:00|10455|10450|10454.8|10449.8|10455.3|10450.3|10454.6|10449.6|7
1707861000000|2024-02-13 21:50:00|10455|10450|10454.1|10449.1|10455.2|10450.2|10454.1|10449.1|106
1707861300000|2024-02-13 21:55:00|10453.9|10448.9|10457|10452|10457|10452|10453.8|10448.8|58
1707861600000|2024-02-13 22:00:00|10457.2|10452.2|10457.2|10452.2|10457.2|10452.2|10457.2|10452.2|0
1707872400000|2024-02-14 01:00:00|10454.8|10449.8|10457.2|10452.2|10457.9|10452.9|10454.8|10449.8|48
1707872700000|2024-02-14 01:05:00|10457.1|10452.1|10452.6|10447.6|10457.2|10452.2|10452.6|10447.6|43
1707873000000|2024-02-14 01:10:00|10452.2|10447.2|10455.4|10450.4|10455.6|10450.6|10452.1|10447.1|25
1707873300000|2024-02-14 01:15:00|10455.2|10450.2|10455.4|10450.4|10456.6|10451.6|10454.9|10449.9|34
1707873600000|2024-02-14 01:20:00|10455.1|10450.1|10456.1|10451.1|10456.9|10451.9|10454.1|10449.1|43
1707873900000|2024-02-14 01:25:00|10456|10451|10454.4|10449.4|10456.2|10451.2|10454|10449|8
1707874200000|2024-02-14 01:30:00|10454.5|10449.5|10453.9|10448.9|10455.5|10450.5|10453.9|10448.9|5
1707874500000|2024-02-14 01:35:00|10454|10449|10453.1|10448.1|10455|10450|10453|10448|5
1707874800000|2024-02-14 01:40:00|10453|10448|10451.9|10446.9|10453.1|10448.1|10451.2|10446.2|6
1707875100000|2024-02-14 01:45:00|10451.8|10446.8|10452.3|10447.3|10453.2|10448.2|10451.5|10446.5|4
1707875400000|2024-02-14 01:50:00|10452.4|10447.4|10450.1|10445.1|10452.4|10447.4|10450|10445|14
1707875700000|2024-02-14 01:55:00|10450|10445|10450|10445|10450.4|10445.4|10449.2|10444.2|4
1707876000000|2024-02-14 02:00:00|10450.1|10445.1|10448.6|10443.6|10450.8|10445.8|10448.5|10443.5|15
1707876300000|2024-02-14 02:05:00|10448.9|10443.9|10449.5|10444.5|10450.4|10445.4|10448.8|10443.8|22
1707876600000|2024-02-14 02:10:00|10449.4|10444.4|10449.9|10444.9|10450|10445|10448.6|10443.6|1
1707876900000|2024-02-14 02:15:00|10449.8|10444.8|10448.3|10443.3|10449.8|10444.8|10448|10443|13
1707877200000|2024-02-14 02:20:00|10448.2|10443.2|10449.2|10444.2|10449.4|10444.4|10448|10443|14
1707877500000|2024-02-14 02:25:00|10449.4|10444.4|10449|10444|10449.4|10444.4|10448.3|10443.3|1
1707877800000|2024-02-14 02:30:00|10449.1|10444.1|10450|10445|10450.6|10445.6|10449.1|10444.1|17
1707878100000|2024-02-14 02:35:00|10450.1|10445.1|10451.6|10446.6|10451.9|10446.9|10450.1|10445.1|7
1707878400000|2024-02-14 02:40:00|10451.5|10446.5|10451.7|10446.7|10452.9|10447.9|10451.5|10446.5|22
1707878700000|2024-02-14 02:45:00|10451.5|10446.5|10451.4|10446.4|10452|10447|10451.3|10446.3|7
1707879000000|2024-02-14 02:50:00|10451.5|10446.5|10451.8|10446.8|10452.3|10447.3|10451.2|10446.2|15
1707879300000|2024-02-14 02:55:00|10451.9|10446.9|10451.9|10446.9|10452.4|10447.4|10451.4|10446.4|5
1707879600000|2024-02-14 03:00:00|10452|10447|10451.3|10446.3|10453|10448|10451|10446|7
1707879900000|2024-02-14 03:05:00|10451.2|10446.2|10451.5|10446.5|10451.6|10446.6|10450.9|10445.9|4
1707880200000|2024-02-14 03:10:00|10451.6|10446.6|10451|10446|10452|10447|10450.8|10445.8|5
1707880500000|2024-02-14 03:15:00|10451.4|10446.4|10451.8|10446.8|10452|10447|10451.1|10446.1|17
1707880800000|2024-02-14 03:20:00|10451.7|10446.7|10450.5|10445.5|10452|10447|10450.4|10445.4|9
1707881100000|2024-02-14 03:25:00|10450.4|10445.4|10450.3|10445.3|10450.5|10445.5|10449.7|10444.7|16
1707881400000|2024-02-14 03:30:00|10450.4|10445.4|10449.7|10444.7|10450.9|10445.9|10449.7|10444.7|8
1707881700000|2024-02-14 03:35:00|10449.5|10444.5|10448.4|10443.4|10450|10445|10448.2|10443.2|19
1707882000000|2024-02-14 03:40:00|10448.3|10443.3|10448.9|10443.9|10448.9|10443.9|10447.9|10442.9|9
1707882300000|2024-02-14 03:45:00|10449|10444|10447|10442|10449|10444|10447|10442|6
1707882600000|2024-02-14 03:50:00|10446.8|10441.8|10448|10443|10448.5|10443.5|10446.7|10441.7|11
1707882900000|2024-02-14 03:55:00|10447.9|10442.9|10448.2|10443.2|10448.5|10443.5|10447.9|10442.9|7
1707883200000|2024-02-14 04:00:00|10448|10443|10448.7|10443.7|10448.8|10443.8|10447.2|10442.2|26
1707883500000|2024-02-14 04:05:00|10448.5|10443.5|10448.8|10443.8|10449|10444|10448.5|10443.5|7
1707883800000|2024-02-14 04:10:00|10448.9|10443.9|10449|10444|10449.4|10444.4|10448.5|10443.5|2
1707884100000|2024-02-14 04:15:00|10449.1|10444.1|10450|10445|10450.1|10445.1|10449.1|10444.1|0
1707884400000|2024-02-14 04:20:00|10449.9|10444.9|10449|10444|10450|10445|10448.8|10443.8|2
1707884700000|2024-02-14 04:25:00|10449.1|10444.1|10448.2|10443.2|10449.5|10444.5|10448|10443|2
1707885000000|2024-02-14 04:30:00|10448.1|10443.1|10447.8|10442.8|10448.5|10443.5|10447.8|10442.8|27
1707885300000|2024-02-14 04:35:00|10447.7|10442.7|10447.8|10442.8|10447.8|10442.8|10446.9|10441.9|5
1707885600000|2024-02-14 04:40:00|10447.7|10442.7|10447.5|10442.5|10448|10443|10446.8|10441.8|1
1707885900000|2024-02-14 04:45:00|10447.3|10442.3|10445.9|10440.9|10447.3|10442.3|10445.9|10440.9|3
1707886200000|2024-02-14 04:50:00|10446|10441|10446|10441|10446.5|10441.5|10445.8|10440.8|67
1707886500000|2024-02-14 04:55:00|10446.5|10441.5|10445.5|10440.5|10447|10442|10445.4|10440.4|39
1707886800000|2024-02-14 05:00:00|10445.4|10440.4|10445.6|10440.6|10446.5|10441.5|10445.2|10440.2|10
1707887100000|2024-02-14 05:05:00|10445.7|10440.7|10447|10442|10447.2|10442.2|10445.5|10440.5|14
1707887400000|2024-02-14 05:10:00|10447.1|10442.1|10448|10443|10448|10443|10447.1|10442.1|4
1707887700000|2024-02-14 05:15:00|10447.9|10442.9|10447|10442|10448.5|10443.5|10446.7|10441.7|6
1707888000000|2024-02-14 05:20:00|10446.9|10441.9|10447.5|10442.5|10447.5|10442.5|10446.7|10441.7|3
1707888300000|2024-02-14 05:25:00|10447.7|10442.7|10447|10442|10447.9|10442.9|10447|10442|4
1707888600000|2024-02-14 05:30:00|10446.7|10441.7|10446.4|10441.4|10447.6|10442.6|10446.2|10441.2|14
1707888900000|2024-02-14 05:35:00|10446.5|10441.5|10445.5|10440.5|10446.5|10441.5|10445.4|10440.4|9
1707889200000|2024-02-14 05:40:00|10445.7|10440.7|10446|10441|10446.5|10441.5|10445.7|10440.7|10
1707889500000|2024-02-14 05:45:00|10446.1|10441.1|10446.3|10441.3|10446.5|10441.5|10446|10441|3
1707889800000|2024-02-14 05:50:00|10446.5|10441.5|10446.5|10441.5|10446.6|10441.6|10445.7|10440.7|1
1707890100000|2024-02-14 05:55:00|10446.7|10441.7|10446.5|10441.5|10447.5|10442.5|10446.1|10441.1|9
1707890400000|2024-02-14 06:00:00|10446.2|10441.2|10445.9|10440.9|10446.3|10441.3|10445.4|10440.4|4
1707890700000|2024-02-14 06:05:00|10445.7|10440.7|10445|10440|10446|10441|10445|10440|2
1707891000000|2024-02-14 06:10:00|10444.9|10439.9|10444.6|10439.6|10445.2|10440.2|10444.3|10439.3|8
1707891300000|2024-02-14 06:15:00|10444.4|10439.4|10444.2|10439.2|10444.5|10439.5|10444.1|10439.1|28
1707891600000|2024-02-14 06:20:00|10444.1|10439.1|10444.9|10439.9|10444.9|10439.9|10443.8|10438.8|28
1707891900000|2024-02-14 06:25:00|10444.8|10439.8|10444.6|10439.6|10445.1|10440.1|10444.3|10439.3|6
1707892200000|2024-02-14 06:30:00|10444.5|10439.5|10444.1|10439.1|10445.1|10440.1|10444|10439|7
1707892500000|2024-02-14 06:35:00|10444|10439|10442.5|10437.5|10444.1|10439.1|10442.4|10437.4|11
1707892800000|2024-02-14 06:40:00|10442.6|10437.6|10442.1|10437.1|10442.9|10437.9|10442|10437|19
1707893100000|2024-02-14 06:45:00|10442.3|10437.3|10443.1|10438.1|10443.1|10438.1|10442|10437|3
1707893400000|2024-02-14 06:50:00|10443|10438|10443|10438|10443.1|10438.1|10442.3|10437.3|41
1707893700000|2024-02-14 06:55:00|10443.1|10438.1|10444.8|10439.8|10446.3|10441.3|10442.8|10437.8|38
1707894000000|2024-02-14 07:00:00|10446|10441|10453|10448|10456.1|10451.1|10444.6|10439.6|694
1707894300000|2024-02-14 07:05:00|10453.8|10448.8|10453.1|10448.1|10456.6|10451.6|10453|10448|114
1707894600000|2024-02-14 07:10:00|10453.3|10448.3|10449.4|10444.4|10453.3|10448.3|10448.3|10443.3|115
1707894900000|2024-02-14 07:15:00|10449.3|10444.3|10449.9|10444.9|10450.7|10445.7|10447.4|10442.4|50
1707895200000|2024-02-14 07:20:00|10449.8|10444.8|10452.4|10447.4|10453.5|10448.5|10449.6|10444.6|60
1707895500000|2024-02-14 07:25:00|10452.3|10447.3|10453.2|10448.2|10453.3|10448.3|10450.9|10445.9|16
1707895800000|2024-02-14 07:30:00|10453.1|10448.1|10454|10449|10455.3|10450.3|10452.9|10447.9|39
1707896100000|2024-02-14 07:35:00|10453.9|10448.9|10454.9|10449.9|10455|10450|10453.2|10448.2|15
1707896400000|2024-02-14 07:40:00|10454.8|10449.8|10451.3|10446.3|10455|10450|10451.3|10446.3|15
1707896700000|2024-02-14 07:45:00|10451.4|10446.4|10449|10444|10451.4|10446.4|10448.8|10443.8|26
1707897000000|2024-02-14 07:50:00|10449.3|10444.3|10448.9|10443.9|10449.5|10444.5|10446|10441|42
1707897300000|2024-02-14 07:55:00|10448.8|10443.8|10453.8|10448.8|10453.9|10448.9|10448.8|10443.8|21
1707897600000|2024-02-14 08:00:00|10453.6|10448.6|10457.4|10452.4|10457.6|10452.6|10453.3|10448.3|48
1707897900000|2024-02-14 08:05:00|10457.3|10452.3|10457|10452|10460.4|10455.4|10456.3|10451.3|86
1707898200000|2024-02-14 08:10:00|10456.9|10451.9|10459.6|10454.6|10460.9|10455.9|10456.9|10451.9|60
1707898500000|2024-02-14 08:15:00|10459.9|10454.9|10459.8|10454.8|10462|10457|10458.8|10453.8|38
1707898800000|2024-02-14 08:20:00|10459.6|10454.6|10459.9|10454.9|10462.3|10457.3|10458.8|10453.8|28
1707899100000|2024-02-14 08:25:00|10459.8|10454.8|10461.3|10456.3|10462.1|10457.1|10458.8|10453.8|63
1707899400000|2024-02-14 08:30:00|10461.1|10456.1|10463.9|10458.9|10464|10459|10460.9|10455.9|53
1707899700000|2024-02-14 08:35:00|10463.8|10458.8|10461.3|10456.3|10465.3|10460.3|10461|10456|58
1707900000000|2024-02-14 08:40:00|10461.2|10456.2|10457.4|10452.4|10461.4|10456.4|10456.8|10451.8|51
1707900300000|2024-02-14 08:45:00|10457.7|10452.7|10459.2|10454.2|10460.9|10455.9|10457.4|10452.4|25
1707900600000|2024-02-14 08:50:00|10459.1|10454.1|10459.6|10454.6|10460|10455|10456.9|10451.9|48
1707900900000|2024-02-14 08:55:00|10459.4|10454.4|10459.3|10454.3|10460.4|10455.4|10458.6|10453.6|37
1707901200000|2024-02-14 09:00:00|10459.2|10454.2|10458.7|10453.7|10460.4|10455.4|10458.6|10453.6|7
1707901500000|2024-02-14 09:05:00|10458.8|10453.8|10458.1|10453.1|10460.3|10455.3|10457.4|10452.4|28
1707901800000|2024-02-14 09:10:00|10457.9|10452.9|10461.3|10456.3|10461.4|10456.4|10457.3|10452.3|21
1707902100000|2024-02-14 09:15:00|10461.4|10456.4|10462.8|10457.8|10462.9|10457.9|10460.1|10455.1|12
1707902400000|2024-02-14 09:20:00|10462.9|10457.9|10458.7|10453.7|10464.4|10459.4|10458.4|10453.4|15
1707902700000|2024-02-14 09:25:00|10458.8|10453.8|10458.7|10453.7|10459.4|10454.4|10457.7|10452.7|15
1707903000000|2024-02-14 09:30:00|10458.8|10453.8|10459.9|10454.9|10460.2|10455.2|10456.3|10451.3|29
1707903300000|2024-02-14 09:35:00|10459.7|10454.7|10461.2|10456.2|10462.4|10457.4|10459.2|10454.2|9
1707903600000|2024-02-14 09:40:00|10461.3|10456.3|10463.2|10458.2|10463.3|10458.3|10459.2|10454.2|13
1707903900000|2024-02-14 09:45:00|10462.8|10457.8|10460.8|10455.8|10463.4|10458.4|10460.7|10455.7|10
1707904200000|2024-02-14 09:50:00|10460.7|10455.7|10462|10457|10462.7|10457.7|10460.2|10455.2|14
1707904500000|2024-02-14 09:55:00|10461.9|10456.9|10461.7|10456.7|10462|10457|10460.9|10455.9|17
1707904800000|2024-02-14 10:00:00|10461.5|10456.5|10461.2|10456.2|10463.1|10458.1|10461.2|10456.2|15
1707905100000|2024-02-14 10:05:00|10460.9|10455.9|10461.4|10456.4|10462.6|10457.6|10460.2|10455.2|15
1707905400000|2024-02-14 10:10:00|10461.6|10456.6|10462.6|10457.6|10463.2|10458.2|10460.7|10455.7|35
1707905700000|2024-02-14 10:15:00|10462.7|10457.7|10463.7|10458.7|10464.6|10459.6|10462|10457|9
1707906000000|2024-02-14 10:20:00|10463.8|10458.8|10462.3|10457.3|10464.6|10459.6|10461.7|10456.7|5
1707906300000|2024-02-14 10:25:00|10462.4|10457.4|10462.7|10457.7|10463.5|10458.5|10461.5|10456.5|8
1707906600000|2024-02-14 10:30:00|10462.8|10457.8|10461.7|10456.7|10464.7|10459.7|10461.5|10456.5|12
1707906900000|2024-02-14 10:35:00|10461.8|10456.8|10461.7|10456.7|10462.3|10457.3|10460.2|10455.2|7
1707907200000|2024-02-14 10:40:00|10461.8|10456.8|10461.4|10456.4|10463.1|10458.1|10461.1|10456.1|10
1707907500000|2024-02-14 10:45:00|10461.2|10456.2|10462.2|10457.2|10463.2|10458.2|10460.7|10455.7|13
1707907800000|2024-02-14 10:50:00|10462.3|10457.3|10461.7|10456.7|10462.7|10457.7|10461.4|10456.4|7
1707908100000|2024-02-14 10:55:00|10461.6|10456.6|10457.6|10452.6|10461.7|10456.7|10457.2|10452.2|18
1707908400000|2024-02-14 11:00:00|10457.7|10452.7|10457.6|10452.6|10458.4|10453.4|10457.2|10452.2|29
1707908700000|2024-02-14 11:05:00|10457.7|10452.7|10459.2|10454.2|10460.7|10455.7|10457.7|10452.7|12
1707909000000|2024-02-14 11:10:00|10459.1|10454.1|10459.9|10454.9|10460.2|10455.2|10457.8|10452.8|21
1707909300000|2024-02-14 11:15:00|10459.7|10454.7|10459.6|10454.6|10460.1|10455.1|10458.5|10453.5|14
1707909600000|2024-02-14 11:20:00|10459.7|10454.7|10461.2|10456.2|10462|10457|10459.7|10454.7|16
1707909900000|2024-02-14 11:25:00|10461.4|10456.4|10462.7|10457.7|10463.7|10458.7|10461.4|10456.4|13
1707910200000|2024-02-14 11:30:00|10462.6|10457.6|10460.2|10455.2|10464.1|10459.1|10459.7|10454.7|9
1707910500000|2024-02-14 11:35:00|10459.7|10454.7|10459.2|10454.2|10461.3|10456.3|10458.2|10453.2|4
1707910800000|2024-02-14 11:40:00|10459|10454|10457.5|10452.5|10459.6|10454.6|10456.2|10451.2|9
1707911100000|2024-02-14 11:45:00|10457.4|10452.4|10458.5|10453.5|10458.7|10453.7|10456.2|10451.2|13
1707911400000|2024-02-14 11:50:00|10458.7|10453.7|10457.7|10452.7|10459.5|10454.5|10456.7|10451.7|40
1707911700000|2024-02-14 11:55:00|10457.5|10452.5|10454.5|10449.5|10457.5|10452.5|10452.5|10447.5|43
1707912000000|2024-02-14 12:00:00|10454.7|10449.7|10455.3|10450.3|10455.9|10450.9|10453.2|10448.2|21
1707912300000|2024-02-14 12:05:00|10455.2|10450.2|10453.8|10448.8|10455.6|10450.6|10453.2|10448.2|9
1707912600000|2024-02-14 12:10:00|10453.7|10448.7|10453.2|10448.2|10454.7|10449.7|10452.7|10447.7|13
1707912900000|2024-02-14 12:15:00|10453.5|10448.5|10454.2|10449.2|10455.8|10450.8|10453.3|10448.3|10
1707913200000|2024-02-14 12:20:00|10453.8|10448.8|10456.7|10451.7|10457.5|10452.5|10453.7|10448.7|31
1707913500000|2024-02-14 12:25:00|10456.8|10451.8|10458.3|10453.3|10458.3|10453.3|10456.7|10451.7|8
1707913800000|2024-02-14 12:30:00|10458.4|10453.4|10457.2|10452.2|10458.8|10453.8|10456.3|10451.3|7
1707914100000|2024-02-14 12:35:00|10457.3|10452.3|10458.5|10453.5|10458.5|10453.5|10456.2|10451.2|9
1707914400000|2024-02-14 12:40:00|10458.4|10453.4|10457.7|10452.7|10460|10455|10456.9|10451.9|7
1707914700000|2024-02-14 12:45:00|10457.8|10452.8|10459.4|10454.4|10459.4|10454.4|10456.6|10451.6|9
1707915000000|2024-02-14 12:50:00|10459.5|10454.5|10456.4|10451.4|10459.5|10454.5|10455.8|10450.8|17
1707915300000|2024-02-14 12:55:00|10456.3|10451.3|10456.2|10451.2|10456.7|10451.7|10454.9|10449.9|79
1707915600000|2024-02-14 13:00:00|10455.8|10450.8|10451.6|10446.6|10456.2|10451.2|10451|10446|72
1707915900000|2024-02-14 13:05:00|10451.8|10446.8|10449.4|10444.4|10452.7|10447.7|10449.4|10444.4|197
1707916200000|2024-02-14 13:10:00|10449.3|10444.3|10449.7|10444.7|10450.3|10445.3|10447.9|10442.9|74
1707916500000|2024-02-14 13:15:00|10449.6|10444.6|10451.1|10446.1|10452.6|10447.6|10449.5|10444.5|34
1707916800000|2024-02-14 13:20:00|10451.2|10446.2|10451.1|10446.1|10453.7|10448.7|10450.5|10445.5|68
1707917100000|2024-02-14 13:25:00|10451|10446|10451.5|10446.5|10453.5|10448.5|10448.8|10443.8|126
1707917400000|2024-02-14 13:30:00|10451.7|10446.7|10450.8|10445.8|10452.4|10447.4|10448.7|10443.7|56
1707917700000|2024-02-14 13:35:00|10451|10446|10448.5|10443.5|10452.3|10447.3|10447|10442|53
1707918000000|2024-02-14 13:40:00|10448.4|10443.4|10449.8|10444.8|10451.5|10446.5|10448.4|10443.4|19
1707918300000|2024-02-14 13:45:00|10449.9|10444.9|10454.8|10449.8|10454.8|10449.8|10449.6|10444.6|77
1707918600000|2024-02-14 13:50:00|10455|10450|10455.7|10450.7|10456.7|10451.7|10454.5|10449.5|86
1707918900000|2024-02-14 13:55:00|10455.4|10450.4|10455.5|10450.5|10457.2|10452.2|10454.4|10449.4|51
1707919200000|2024-02-14 14:00:00|10455.6|10450.6|10456.5|10451.5|10457.1|10452.1|10453.1|10448.1|29
1707919500000|2024-02-14 14:05:00|10456.3|10451.3|10455|10450|10456.7|10451.7|10452.9|10447.9|21
1707919800000|2024-02-14 14:10:00|10455.1|10450.1|10453.8|10448.8|10455.6|10450.6|10452.7|10447.7|73
1707920100000|2024-02-14 14:15:00|10454.2|10449.2|10455.5|10450.5|10456.9|10451.9|10454.2|10449.2|41
1707920400000|2024-02-14 14:20:00|10455.4|10450.4|10453.8|10448.8|10457.2|10452.2|10453.3|10448.3|29
1707920700000|2024-02-14 14:25:00|10453.7|10448.7|10452|10447|10454.2|10449.2|10450.8|10445.8|33
1707921000000|2024-02-14 14:30:00|10452.2|10447.2|10448.5|10443.5|10452.2|10447.2|10444.8|10439.8|157
1707921300000|2024-02-14 14:35:00|10448.4|10443.4|10448.5|10443.5|10450|10445|10447.5|10442.5|60
1707921600000|2024-02-14 14:40:00|10448.1|10443.1|10446.2|10441.2|10448.5|10443.5|10444.5|10439.5|81
1707921900000|2024-02-14 14:45:00|10446|10441|10447.5|10442.5|10447.8|10442.8|10443.1|10438.1|124
1707922200000|2024-02-14 14:50:00|10447.3|10442.3|10451.1|10446.1|10452|10447|10447|10442|71
1707922500000|2024-02-14 14:55:00|10450.6|10445.6|10451.1|10446.1|10453|10448|10450.1|10445.1|64
1707922800000|2024-02-14 15:00:00|10451.2|10446.2|10447.6|10442.6|10454|10449|10447|10442|113
1707923100000|2024-02-14 15:05:00|10447.5|10442.5|10453.5|10448.5|10453.6|10448.6|10446.5|10441.5|74
1707923400000|2024-02-14 15:10:00|10453.3|10448.3|10452.2|10447.2|10454|10449|10451|10446|48
1707923700000|2024-02-14 15:15:00|10452.1|10447.1|10449|10444|10453.5|10448.5|10448.5|10443.5|74
1707924000000|2024-02-14 15:20:00|10449.1|10444.1|10445.5|10440.5|10449.1|10444.1|10445|10440|133
1707924300000|2024-02-14 15:25:00|10445.6|10440.6|10447.1|10442.1|10448|10443|10445.4|10440.4|38
1707924600000|2024-02-14 15:30:00|10447|10442|10447.6|10442.6|10447.8|10442.8|10444.1|10439.1|41
1707924900000|2024-02-14 15:35:00|10447.7|10442.7|10446.5|10441.5|10448.7|10443.7|10445.8|10440.8|90
1707925200000|2024-02-14 15:40:00|10446.7|10441.7|10448.5|10443.5|10451|10446|10446.6|10441.6|146
1707925500000|2024-02-14 15:45:00|10448.6|10443.6|10448.6|10443.6|10450.6|10445.6|10446.6|10441.6|74
1707925800000|2024-02-14 15:50:00|10448.7|10443.7|10447|10442|10450|10445|10446.6|10441.6|35
1707926100000|2024-02-14 15:55:00|10447.2|10442.2|10446.8|10441.8|10448|10443|10445.1|10440.1|40
1707926400000|2024-02-14 16:00:00|10447|10442|10445.5|10440.5|10448|10443|10445.1|10440.1|52
1707926700000|2024-02-14 16:05:00|10445.4|10440.4|10442.8|10437.8|10445.5|10440.5|10442.3|10437.3|55
1707927000000|2024-02-14 16:10:00|10442.6|10437.6|10443.5|10438.5|10443.6|10438.6|10440.4|10435.4|41
1707927300000|2024-02-14 16:15:00|10443.4|10438.4|10443|10438|10443.6|10438.6|10440.6|10435.6|57
1707927600000|2024-02-14 16:20:00|10442.9|10437.9|10442.8|10437.8|10444.1|10439.1|10441.8|10436.8|55
1707927900000|2024-02-14 16:25:00|10442.6|10437.6|10442|10437|10443.6|10438.6|10441.3|10436.3|36
1707928200000|2024-02-14 16:30:00|10441.9|10436.9|10441.4|10436.4|10442|10437|10440.6|10435.6|70
1707928500000|2024-02-14 16:35:00|10441.3|10436.3|10439.8|10434.8|10442|10437|10439.8|10434.8|33
1707928800000|2024-02-14 16:40:00|10439.9|10434.9|10442.8|10437.8|10442.8|10437.8|10439.8|10434.8|54
1707929100000|2024-02-14 16:45:00|10442.7|10437.7|10439.4|10434.4|10443.1|10438.1|10439.3|10434.3|53
1707929400000|2024-02-14 16:50:00|10439.3|10434.3|10436.8|10431.8|10439.9|10434.9|10436.4|10431.4|55
1707929700000|2024-02-14 16:55:00|10436.9|10431.9|10436.9|10431.9|10437.4|10432.4|10436.1|10431.1|30
1707930000000|2024-02-14 17:00:00|10436.8|10431.8|10441.3|10436.3|10441.3|10436.3|10436.8|10431.8|34
1707930300000|2024-02-14 17:05:00|10441|10436|10440.3|10435.3|10441.9|10436.9|10439.9|10434.9|62
1707930600000|2024-02-14 17:10:00|10440.2|10435.2|10439.8|10434.8|10441.3|10436.3|10439.4|10434.4|74
1707930900000|2024-02-14 17:15:00|10439.9|10434.9|10439.8|10434.8|10441.4|10436.4|10439.5|10434.5|21
1707931200000|2024-02-14 17:20:00|10439.5|10434.5|10439.3|10434.3|10441.3|10436.3|10438.9|10433.9|16
1707931500000|2024-02-14 17:25:00|10439.2|10434.2|10438.4|10433.4|10440.4|10435.4|10438.4|10433.4|25
1707931800000|2024-02-14 17:30:00|10438.6|10433.6|10439.6|10434.6|10439.8|10434.8|10437.9|10432.9|22
1707932100000|2024-02-14 17:35:00|10439.8|10434.8|10438.3|10433.3|10440|10435|10437.9|10432.9|49
1707932400000|2024-02-14 17:40:00|10438.2|10433.2|10437.3|10432.3|10438.8|10433.8|10436.8|10431.8|23
1707932700000|2024-02-14 17:45:00|10437.4|10432.4|10435.8|10430.8|10437.8|10432.8|10435.3|10430.3|33
1707933000000|2024-02-14 17:50:00|10435.7|10430.7|10436.5|10431.5|10437.3|10432.3|10435.3|10430.3|36
1707933300000|2024-02-14 17:55:00|10436.4|10431.4|10436.9|10431.9|10436.9|10431.9|10436.3|10431.3|27
1707933600000|2024-02-14 18:00:00|10437.3|10432.3|10434.3|10429.3|10437.3|10432.3|10433.4|10428.4|77
1707933900000|2024-02-14 18:05:00|10434.7|10429.7|10436.8|10431.8|10436.8|10431.8|10434.4|10429.4|10
1707934200000|2024-02-14 18:10:00|10437|10432|10439.3|10434.3|10439.6|10434.6|10436.9|10431.9|28
1707934500000|2024-02-14 18:15:00|10439.4|10434.4|10439.2|10434.2|10439.8|10434.8|10437.7|10432.7|17
1707934800000|2024-02-14 18:20:00|10439.3|10434.3|10440.9|10435.9|10441.3|10436.3|10439.1|10434.1|68
1707935100000|2024-02-14 18:25:00|10441.1|10436.1|10441|10436|10441.4|10436.4|10440.7|10435.7|22
1707935400000|2024-02-14 18:30:00|10440.8|10435.8|10438.7|10433.7|10440.8|10435.8|10438.7|10433.7|15
1707935700000|2024-02-14 18:35:00|10438.5|10433.5|10436.2|10431.2|10438.8|10433.8|10436.1|10431.1|13
1707936000000|2024-02-14 18:40:00|10436.3|10431.3|10437.8|10432.8|10438.2|10433.2|10436.2|10431.2|13
1707936300000|2024-02-14 18:45:00|10437.9|10432.9|10437.2|10432.2|10437.9|10432.9|10436.7|10431.7|21
1707936600000|2024-02-14 18:50:00|10437.1|10432.1|10438.7|10433.7|10438.8|10433.8|10436.9|10431.9|18
1707936900000|2024-02-14 18:55:00|10438.6|10433.6|10439.7|10434.7|10439.9|10434.9|10438.2|10433.2|34
1707937200000|2024-02-14 19:00:00|10439.9|10434.9|10439.7|10434.7|10440.7|10435.7|10439.2|10434.2|16
1707937500000|2024-02-14 19:05:00|10439.8|10434.8|10439.9|10434.9|10440.9|10435.9|10439.7|10434.7|11
1707937800000|2024-02-14 19:10:00|10439.8|10434.8|10438.9|10433.9|10440.5|10435.5|10438.3|10433.3|8
1707938100000|2024-02-14 19:15:00|10439.1|10434.1|10439.9|10434.9|10439.9|10434.9|10438.1|10433.1|30
1707938400000|2024-02-14 19:20:00|10439.7|10434.7|10439.9|10434.9|10439.9|10434.9|10438.6|10433.6|10
1707938700000|2024-02-14 19:25:00|10440.3|10435.3|10439.7|10434.7|10440.9|10435.9|10439.3|10434.3|25
1707939000000|2024-02-14 19:30:00|10439.3|10434.3|10438.9|10433.9|10439.3|10434.3|10438.2|10433.2|7
1707939300000|2024-02-14 19:35:00|10438.7|10433.7|10438.9|10433.9|10438.9|10433.9|10438.1|10433.1|17
1707939600000|2024-02-14 19:40:00|10439.2|10434.2|10440.7|10435.7|10440.9|10435.9|10438.8|10433.8|9
1707939900000|2024-02-14 19:45:00|10440.8|10435.8|10440.4|10435.4|10441.9|10436.9|10440.4|10435.4|7
1707940200000|2024-02-14 19:50:00|10440.6|10435.6|10439.9|10434.9|10440.8|10435.8|10439.9|10434.9|12
1707940500000|2024-02-14 19:55:00|10440.1|10435.1|10439.9|10434.9|10440.4|10435.4|10439.1|10434.1|124
1707940800000|2024-02-14 20:00:00|10439.7|10434.7|10439.4|10434.4|10440.4|10435.4|10438.9|10433.9|44
1707941100000|2024-02-14 20:05:00|10439.5|10434.5|10439.1|10434.1|10439.9|10434.9|10438.9|10433.9|34
1707941400000|2024-02-14 20:10:00|10439.4|10434.4|10439.9|10434.9|10440.2|10435.2|10439|10434|75
1707941700000|2024-02-14 20:15:00|10440|10435|10440.9|10435.9|10440.9|10435.9|10439.6|10434.6|30
1707942000000|2024-02-14 20:20:00|10441.1|10436.1|10440.6|10435.6|10441.3|10436.3|10439.8|10434.8|9
1707942300000|2024-02-14 20:25:00|10440.3|10435.3|10439.7|10434.7|10440.4|10435.4|10439.2|10434.2|8
1707942600000|2024-02-14 20:30:00|10439.8|10434.8|10439.5|10434.5|10440.2|10435.2|10439.2|10434.2|12
1707942900000|2024-02-14 20:35:00|10439.3|10434.3|10439|10434|10439.9|10434.9|10438.7|10433.7|13
1707943200000|2024-02-14 20:40:00|10438.8|10433.8|10439.2|10434.2|10439.8|10434.8|10438.7|10433.7|8
1707943500000|2024-02-14 20:45:00|10439.3|10434.3|10439.9|10434.9|10440.2|10435.2|10439.3|10434.3|7
1707943800000|2024-02-14 20:50:00|10439.8|10434.8|10440.3|10435.3|10440.9|10435.9|10439.8|10434.8|45
1707944100000|2024-02-14 20:55:00|10440.2|10435.2|10439.8|10434.8|10440.4|10435.4|10438.9|10433.9|33
1707944400000|2024-02-14 21:00:00|10439.9|10434.9|10441.2|10436.2|10441.4|10436.4|10439.8|10434.8|33
1707944700000|2024-02-14 21:05:00|10441.3|10436.3|10440.3|10435.3|10441.4|10436.4|10440.2|10435.2|3
1707945000000|2024-02-14 21:10:00|10440.5|10435.5|10440.5|10435.5|10441.4|10436.4|10440.5|10435.5|2
1707945300000|2024-02-14 21:15:00|10440.2|10435.2|10440.3|10435.3|10440.5|10435.5|10440.2|10435.2|1
1707945600000|2024-02-14 21:20:00|10440.4|10435.4|10440.5|10435.5|10440.7|10435.7|10440.2|10435.2|1
1707945900000|2024-02-14 21:25:00|10440.4|10435.4|10440.7|10435.7|10440.7|10435.7|10440.3|10435.3|1
1707946200000|2024-02-14 21:30:00|10440.6|10435.6|10440.3|10435.3|10440.7|10435.7|10440.2|10435.2|5
1707946500000|2024-02-14 21:35:00|10440.4|10435.4|10440.3|10435.3|10440.5|10435.5|10439.9|10434.9|6
1707946800000|2024-02-14 21:40:00|10440.4|10435.4|10440.2|10435.2|10440.4|10435.4|10440.1|10435.1|5
1707947100000|2024-02-14 21:45:00|10440.1|10435.1|10439.7|10434.7|10440.1|10435.1|10439.2|10434.2|10
1707947400000|2024-02-14 21:50:00|10439.8|10434.8|10439.7|10434.7|10439.9|10434.9|10439.4|10434.4|6
1707947700000|2024-02-14 21:55:00|10439.6|10434.6|10448.4|10439.4|10448.4|10442.8|10439.6|10434.6|9
1707958800000|2024-02-15 01:00:00|10433.2|10428.2|10434.6|10429.6|10434.6|10429.6|10432.7|10427.7|44
1707959100000|2024-02-15 01:05:00|10434.5|10429.5|10436.1|10431.1|10436.9|10431.9|10434.1|10429.1|9
1707959400000|2024-02-15 01:10:00|10436.2|10431.2|10436.8|10431.8|10437.5|10432.5|10436.1|10431.1|5
1707959700000|2024-02-15 01:15:00|10437|10432|10436.5|10431.5|10437.5|10432.5|10436.5|10431.5|15
1707960000000|2024-02-15 01:20:00|10436.6|10431.6|10436.4|10431.4|10437.2|10432.2|10436.1|10431.1|9
1707960300000|2024-02-15 01:25:00|10436.5|10431.5|10438.7|10433.7|10439|10434|10436.1|10431.1|5
1707960600000|2024-02-15 01:30:00|10438.9|10433.9|10438|10433|10439|10434|10437|10432|1
1707960900000|2024-02-15 01:35:00|10438.1|10433.1|10439.7|10434.7|10440|10435|10438.1|10433.1|6
1707961200000|2024-02-15 01:40:00|10439.6|10434.6|10437.7|10432.7|10439.8|10434.8|10437.6|10432.6|5
1707961500000|2024-02-15 01:45:00|10437.9|10432.9|10437.1|10432.1|10438.5|10433.5|10437.1|10432.1|0
1707961800000|2024-02-15 01:50:00|10437.2|10432.2|10437.1|10432.1|10438|10433|10436.3|10431.3|3
1707962100000|2024-02-15 01:55:00|10437|10432|10438|10433|10438.3|10433.3|10436.8|10431.8|30
1707962400000|2024-02-15 02:00:00|10438.3|10433.3|10438.8|10433.8|10439.3|10434.3|10438|10433|16
1707962700000|2024-02-15 02:05:00|10439.1|10434.1|10440|10435|10441.1|10436.1|10439.1|10434.1|20
1707963000000|2024-02-15 02:10:00|10439.7|10434.7|10440|10435|10440.3|10435.3|10439.5|10434.5|10
1707963300000|2024-02-15 02:15:00|10440.3|10435.3|10439|10434|10440.3|10435.3|10438.5|10433.5|4
1707963600000|2024-02-15 02:20:00|10439.1|10434.1|10439.2|10434.2|10439.8|10434.8|10439.1|10434.1|4
1707963900000|2024-02-15 02:25:00|10439.3|10434.3|10438.3|10433.3|10439.3|10434.3|10438.1|10433.1|2
1707964200000|2024-02-15 02:30:00|10438.6|10433.6|10437.4|10432.4|10438.7|10433.7|10437.1|10432.1|3
1707964500000|2024-02-15 02:35:00|10437.6|10432.6|10435.1|10430.1|10437.6|10432.6|10435|10430|5
1707964800000|2024-02-15 02:40:00|10435.2|10430.2|10436|10431|10436.4|10431.4|10435.1|10430.1|0
1707965100000|2024-02-15 02:45:00|10435.8|10430.8|10435.6|10430.6|10436.1|10431.1|10435|10430|8
1707965400000|2024-02-15 02:50:00|10435.5|10430.5|10435.4|10430.4|10435.7|10430.7|10435.1|10430.1|3
1707965700000|2024-02-15 02:55:00|10435.6|10430.6|10437|10432|10437.4|10432.4|10435.6|10430.6|3
1707966000000|2024-02-15 03:00:00|10436.8|10431.8|10436.6|10431.6|10437.4|10432.4|10436.6|10431.6|3
1707966300000|2024-02-15 03:05:00|10436.7|10431.7|10436.4|10431.4|10436.7|10431.7|10436|10431|0
1707966600000|2024-02-15 03:10:00|10436.5|10431.5|10436.2|10431.2|10437.4|10432.4|10436.2|10431.2|0
1707966900000|2024-02-15 03:15:00|10436.4|10431.4|10436.6|10431.6|10436.8|10431.8|10436.1|10431.1|0
1707967200000|2024-02-15 03:20:00|10436.7|10431.7|10435.7|10430.7|10436.8|10431.8|10435.6|10430.6|4
1707967500000|2024-02-15 03:25:00|10435.6|10430.6|10437.2|10432.2|10437.3|10432.3|10435.6|10430.6|4
1707967800000|2024-02-15 03:30:00|10437.1|10432.1|10438.4|10433.4|10438.4|10433.4|10437|10432|3
1707968100000|2024-02-15 03:35:00|10438.6|10433.6|10438.1|10433.1|10438.6|10433.6|10438|10433|32
1707968400000|2024-02-15 03:40:00|10438.2|10433.2|10439.4|10434.4|10439.4|10434.4|10438.1|10433.1|27
1707968700000|2024-02-15 03:45:00|10439.7|10434.7|10439.6|10434.6|10439.9|10434.9|10439.2|10434.2|2
1707969000000|2024-02-15 03:50:00|10439.3|10434.3|10439.4|10434.4|10439.4|10434.4|10439.1|10434.1|7
1707969300000|2024-02-15 03:55:00|10439.3|10434.3|10439.8|10434.8|10440.1|10435.1|10439.3|10434.3|2
1707969600000|2024-02-15 04:00:00|10439.6|10434.6|10439.8|10434.8|10440.1|10435.1|10439.6|10434.6|3
1707969900000|2024-02-15 04:05:00|10439.6|10434.6|10439.3|10434.3|10439.6|10434.6|10439.1|10434.1|8
1707970200000|2024-02-15 04:10:00|10439.1|10434.1|10438.9|10433.9|10439.3|10434.3|10438.6|10433.6|0
1707970500000|2024-02-15 04:15:00|10438.8|10433.8|10439.5|10434.5|10439.5|10434.5|10438.8|10433.8|5
1707970800000|2024-02-15 04:20:00|10439.4|10434.4|10439.7|10434.7|10440.3|10435.3|10439.2|10434.2|4
1707971100000|2024-02-15 04:25:00|10439.8|10434.8|10439.3|10434.3|10439.8|10434.8|10438.9|10433.9|0
1707971400000|2024-02-15 04:30:00|10439.8|10434.8|10439.8|10434.8|10440.3|10435.3|10439.7|10434.7|4
1707971700000|2024-02-15 04:35:00|10440.2|10435.2|10439.4|10434.4|10440.2|10435.2|10438.7|10433.7|4
1707972000000|2024-02-15 04:40:00|10439.2|10434.2|10439.8|10434.8|10439.8|10434.8|10439|10434|7
1707972300000|2024-02-15 04:45:00|10439.7|10434.7|10439|10434|10439.7|10434.7|10438.7|10433.7|0
1707972600000|2024-02-15 04:50:00|10438.9|10433.9|10439|10434|10439.7|10434.7|10438.7|10433.7|1
1707972900000|2024-02-15 04:55:00|10439.1|10434.1|10438.7|10433.7|10439.2|10434.2|10438.4|10433.4|2
1707973200000|2024-02-15 05:00:00|10438.6|10433.6|10437.2|10432.2|10438.7|10433.7|10437.2|10432.2|2
1707973500000|2024-02-15 05:05:00|10437.5|10432.5|10437.9|10432.9|10438|10433|10437.4|10432.4|0
1707973800000|2024-02-15 05:10:00|10437.7|10432.7|10436.6|10431.6|10437.7|10432.7|10436.6|10431.6|5
1707974100000|2024-02-15 05:15:00|10436.4|10431.4|10436.6|10431.6|10437.1|10432.1|10436.4|10431.4|0
1707974400000|2024-02-15 05:20:00|10436.7|10431.7|10436.8|10431.8|10437.4|10432.4|10436.6|10431.6|4
1707974700000|2024-02-15 05:25:00|10436.9|10431.9|10434.7|10429.7|10436.9|10431.9|10434.7|10429.7|5
1707975000000|2024-02-15 05:30:00|10434.6|10429.6|10434|10429|10434.6|10429.6|10433.4|10428.4|8
1707975300000|2024-02-15 05:35:00|10434.2|10429.2|10434.2|10429.2|10434.3|10429.3|10433.9|10428.9|11
1707975600000|2024-02-15 05:40:00|10434.1|10429.1|10434.4|10429.4|10434.7|10429.7|10434.1|10429.1|2
1707975900000|2024-02-15 05:45:00|10434.5|10429.5|10436|10431|10436.2|10431.2|10434.4|10429.4|2
1707976200000|2024-02-15 05:50:00|10435.9|10430.9|10437.2|10432.2|10437.2|10432.2|10435.7|10430.7|2
1707976500000|2024-02-15 05:55:00|10437.6|10432.6|10436.7|10431.7|10437.7|10432.7|10436.7|10431.7|3
1707976800000|2024-02-15 06:00:00|10437|10432|10437.3|10432.3|10437.9|10432.9|10436.7|10431.7|32
1707977100000|2024-02-15 06:05:00|10437.5|10432.5|10436.7|10431.7|10437.5|10432.5|10436.6|10431.6|3
1707977400000|2024-02-15 06:10:00|10436.8|10431.8|10436.9|10431.9|10437.1|10432.1|10436.1|10431.1|3
1707977700000|2024-02-15 06:15:00|10437|10432|10438|10433|10438.1|10433.1|10436.9|10431.9|6
1707978000000|2024-02-15 06:20:00|10437.9|10432.9|10435.7|10430.7|10437.9|10432.9|10435.7|10430.7|8
1707978300000|2024-02-15 06:25:00|10435.8|10430.8|10436.7|10431.7|10436.8|10431.8|10435.7|10430.7|2
1707978600000|2024-02-15 06:30:00|10436.8|10431.8|10435|10430|10437.1|10432.1|10434.9|10429.9|1
1707978900000|2024-02-15 06:35:00|10435.1|10430.1|10434.7|10429.7|10435.2|10430.2|10434.5|10429.5|8
1707979200000|2024-02-15 06:40:00|10434.4|10429.4|10432.9|10427.9|10434.7|10429.7|10432|10427|42
1707979500000|2024-02-15 06:45:00|10432.7|10427.7|10435.1|10430.1|10435.3|10430.3|10432.2|10427.2|7
1707979800000|2024-02-15 06:50:00|10434.9|10429.9|10435.7|10430.7|10435.7|10430.7|10434.6|10429.6|6
1707980100000|2024-02-15 06:55:00|10435.5|10430.5|10434.4|10429.4|10436.2|10431.2|10433.1|10428.1|12
1707980400000|2024-02-15 07:00:00|10434.1|10429.1|10433.7|10428.7|10437.9|10432.9|10433.2|10428.2|79
1707980700000|2024-02-15 07:05:00|10434|10429|10433.2|10428.2|10435.5|10430.5|10433.2|10428.2|6
1707981000000|2024-02-15 07:10:00|10433.5|10428.5|10433.4|10428.4|10434.2|10429.2|10432.9|10427.9|73
1707981300000|2024-02-15 07:15:00|10433.3|10428.3|10435.2|10430.2|10435.6|10430.6|10433.3|10428.3|18
1707981600000|2024-02-15 07:20:00|10435.1|10430.1|10433|10428|10435.5|10430.5|10432.9|10427.9|71
1707981900000|2024-02-15 07:25:00|10433.5|10428.5|10429.7|10424.7|10433.5|10428.5|10429.6|10424.6|121
1707982200000|2024-02-15 07:30:00|10429.5|10424.5|10432.3|10427.3|10432.5|10427.5|10428.5|10423.5|85
1707982500000|2024-02-15 07:35:00|10432.2|10427.2|10434.8|10429.8|10435|10430|10431.7|10426.7|18
1707982800000|2024-02-15 07:40:00|10435|10430|10434.4|10429.4|10435.2|10430.2|10433.7|10428.7|8
1707983100000|2024-02-15 07:45:00|10434.5|10429.5|10436.2|10431.2|10436.7|10431.7|10434.5|10429.5|34
1707983400000|2024-02-15 07:50:00|10436.3|10431.3|10436|10431|10437.2|10432.2|10435.5|10430.5|15
1707983700000|2024-02-15 07:55:00|10436.1|10431.1|10436.9|10431.9|10437.4|10432.4|10435.9|10430.9|29
1707984000000|2024-02-15 08:00:00|10437.2|10432.2|10437.2|10432.2|10438.2|10433.2|10436.2|10431.2|21
1707984300000|2024-02-15 08:05:00|10437.3|10432.3|10434.3|10429.3|10437.4|10432.4|10433.9|10428.9|16
1707984600000|2024-02-15 08:10:00|10434.2|10429.2|10432.5|10427.5|10434.2|10429.2|10431.1|10426.1|38
1707984900000|2024-02-15 08:15:00|10432.7|10427.7|10432.8|10427.8|10433.3|10428.3|10431.7|10426.7|17
1707985200000|2024-02-15 08:20:00|10432.9|10427.9|10433.3|10428.3|10434.2|10429.2|10431.7|10426.7|20
1707985500000|2024-02-15 08:25:00|10433.2|10428.2|10432.9|10427.9|10434.3|10429.3|10432|10427|34
1707985800000|2024-02-15 08:30:00|10433|10428|10432.9|10427.9|10434.1|10429.1|10431.3|10426.3|16
1707986100000|2024-02-15 08:35:00|10432.8|10427.8|10432.6|10427.6|10434.6|10429.6|10432.3|10427.3|11
1707986400000|2024-02-15 08:40:00|10432.4|10427.4|10432.7|10427.7|10434|10429|10432.2|10427.2|13
1707986700000|2024-02-15 08:45:00|10432.8|10427.8|10432.1|10427.1|10432.9|10427.9|10430.7|10425.7|16
1707987000000|2024-02-15 08:50:00|10431.9|10426.9|10433.8|10428.8|10434.9|10429.9|10431.7|10426.7|17
1707987300000|2024-02-15 08:55:00|10433.9|10428.9|10433.7|10428.7|10434.3|10429.3|10432.7|10427.7|5
1707987600000|2024-02-15 09:00:00|10433.8|10428.8|10432.8|10427.8|10435.2|10430.2|10432.3|10427.3|30
1707987900000|2024-02-15 09:05:00|10432.7|10427.7|10433.7|10428.7|10433.8|10428.8|10431.7|10426.7|26
1707988200000|2024-02-15 09:10:00|10433.5|10428.5|10435.7|10430.7|10436.7|10431.7|10433.5|10428.5|7
1707988500000|2024-02-15 09:15:00|10435.4|10430.4|10435.2|10430.2|10436.2|10431.2|10435.2|10430.2|5
1707988800000|2024-02-15 09:20:00|10435.3|10430.3|10434.7|10429.7|10436.7|10431.7|10434.1|10429.1|10
1707989100000|2024-02-15 09:25:00|10434.8|10429.8|10432.3|10427.3|10436|10431|10432.3|10427.3|11
1707989400000|2024-02-15 09:30:00|10432.2|10427.2|10431.7|10426.7|10433|10428|10431.1|10426.1|20
1707989700000|2024-02-15 09:35:00|10431.8|10426.8|10429.7|10424.7|10431.8|10426.8|10429.7|10424.7|14
1707990000000|2024-02-15 09:40:00|10429.5|10424.5|10431.9|10426.9|10432.1|10427.1|10429|10424|19
1707990300000|2024-02-15 09:45:00|10432|10427|10432.2|10427.2|10432.5|10427.5|10431.2|10426.2|9
1707990600000|2024-02-15 09:50:00|10432.3|10427.3|10432.2|10427.2|10432.8|10427.8|10431.7|10426.7|6
1707990900000|2024-02-15 09:55:00|10432.3|10427.3|10432.2|10427.2|10432.5|10427.5|10430.2|10425.2|23
1707991200000|2024-02-15 10:00:00|10432.5|10427.5|10432.2|10427.2|10433|10428|10431.7|10426.7|18
1707991500000|2024-02-15 10:05:00|10432|10427|10431.8|10426.8|10432.2|10427.2|10430.7|10425.7|8
1707991800000|2024-02-15 10:10:00|10432|10427|10432|10427|10432.2|10427.2|10431.2|10426.2|3
1707992100000|2024-02-15 10:15:00|10432.2|10427.2|10432.2|10427.2|10434|10429|10431.9|10426.9|9
1707992400000|2024-02-15 10:20:00|10432.1|10427.1|10432.2|10427.2|10432.7|10427.7|10431.2|10426.2|15
1707992700000|2024-02-15 10:25:00|10432.3|10427.3|10430.1|10425.1|10432.7|10427.7|10430.1|10425.1|4
1707993000000|2024-02-15 10:30:00|10430.2|10425.2|10430.6|10425.6|10431.1|10426.1|10430.1|10425.1|31
1707993300000|2024-02-15 10:35:00|10430.7|10425.7|10432.1|10427.1|10432.6|10427.6|10429.1|10424.1|15
1707993600000|2024-02-15 10:40:00|10432|10427|10432.1|10427.1|10432.3|10427.3|10430.6|10425.6|4
1707993900000|2024-02-15 10:45:00|10432|10427|10431.1|10426.1|10432.1|10427.1|10431|10426|10
1707994200000|2024-02-15 10:50:00|10431.2|10426.2|10432.6|10427.6|10432.6|10427.6|10431.1|10426.1|3
1707994500000|2024-02-15 10:55:00|10432.7|10427.7|10431.1|10426.1|10433.1|10428.1|10430.6|10425.6|8
1707994800000|2024-02-15 11:00:00|10430.9|10425.9|10428.7|10423.7|10430.9|10425.9|10428.6|10423.6|25
1707995100000|2024-02-15 11:05:00|10428.6|10423.6|10428.6|10423.6|10429.1|10424.1|10427.1|10422.1|14
1707995400000|2024-02-15 11:10:00|10428.7|10423.7|10429.1|10424.1|10429.6|10424.6|10428.1|10423.1|4
1707995700000|2024-02-15 11:15:00|10429.3|10424.3|10429.5|10424.5|10430.6|10425.6|10429.1|10424.1|6
1707996000000|2024-02-15 11:20:00|10429.6|10424.6|10429.9|10424.9|10430.2|10425.2|10429.1|10424.1|11
1707996300000|2024-02-15 11:25:00|10429.8|10424.8|10431.1|10426.1|10431.1|10426.1|10429.6|10424.6|17
1707996600000|2024-02-15 11:30:00|10431.2|10426.2|10432|10427|10432.4|10427.4|10431.2|10426.2|4
1707996900000|2024-02-15 11:35:00|10432.1|10427.1|10430.6|10425.6|10433|10428|10430.3|10425.3|10
1707997200000|2024-02-15 11:40:00|10430.5|10425.5|10430.3|10425.3|10430.8|10425.8|10430.2|10425.2|1
1707997500000|2024-02-15 11:45:00|10430.4|10425.4|10430.8|10425.8|10430.8|10425.8|10429.5|10424.5|15
1707997800000|2024-02-15 11:50:00|10430.7|10425.7|10431.3|10426.3|10431.4|10426.4|10430.5|10425.5|6
1707998100000|2024-02-15 11:55:00|10431.2|10426.2|10431.3|10426.3|10431.6|10426.6|10430.4|10425.4|19
1707998400000|2024-02-15 12:00:00|10431.4|10426.4|10431.1|10426.1|10431.6|10426.6|10429.6|10424.6|24
1707998700000|2024-02-15 12:05:00|10431|10426|10430.6|10425.6|10431.6|10426.6|10430.6|10425.6|9
1707999000000|2024-02-15 12:10:00|10431|10426|10430.3|10425.3|10431.1|10426.1|10429.2|10424.2|17
1707999300000|2024-02-15 12:15:00|10430.1|10425.1|10428.6|10423.6|10430.1|10425.1|10428.1|10423.1|6
1707999600000|2024-02-15 12:20:00|10428.7|10423.7|10429.1|10424.1|10429.5|10424.5|10428.4|10423.4|13
1707999900000|2024-02-15 12:25:00|10428.9|10423.9|10425.3|10420.3|10428.9|10423.9|10425.1|10420.1|62
1708000200000|2024-02-15 12:30:00|10425.2|10420.2|10424.6|10419.6|10425.6|10420.6|10423.9|10418.9|19
1708000500000|2024-02-15 12:35:00|10424.5|10419.5|10424.3|10419.3|10425.4|10420.4|10423.9|10418.9|5
1708000800000|2024-02-15 12:40:00|10424.1|10419.1|10423.9|10418.9|10424.3|10419.3|10422.9|10417.9|12
1708001100000|2024-02-15 12:45:00|10424|10419|10423.1|10418.1|10424.1|10419.1|10421.8|10416.8|12
1708001400000|2024-02-15 12:50:00|10423.3|10418.3|10425.4|10420.4|10426|10421|10422.8|10417.8|21
1708001700000|2024-02-15 12:55:00|10425.2|10420.2|10425|10420|10426.7|10421.7|10423.9|10418.9|30
1708002000000|2024-02-15 13:00:00|10425.1|10420.1|10426.1|10421.1|10426.1|10421.1|10424.8|10419.8|26
1708002300000|2024-02-15 13:05:00|10426.2|10421.2|10426.6|10421.6|10427.1|10422.1|10425.1|10420.1|20
1708002600000|2024-02-15 13:10:00|10426.7|10421.7|10424.9|10419.9|10427|10422|10423.9|10418.9|10
1708002900000|2024-02-15 13:15:00|10424.8|10419.8|10421.9|10416.9|10425.4|10420.4|10421.4|10416.4|25
1708003200000|2024-02-15 13:20:00|10422.1|10417.1|10421.8|10416.8|10423.3|10418.3|10420.1|10415.1|90
1708003500000|2024-02-15 13:25:00|10422.3|10417.3|10431.8|10426.8|10432.3|10427.3|10421.3|10416.3|97
1708003800000|2024-02-15 13:30:00|10429.5|10424.5|10417.8|10412.8|10429.5|10424.5|10399.8|10394.8|557
1708004100000|2024-02-15 13:35:00|10418|10413|10405.1|10400.1|10418.3|10413.3|10404.9|10399.9|168
1708004400000|2024-02-15 13:40:00|10405.5|10400.5|10401.6|10396.6|10407.8|10402.8|10401.3|10396.3|141
1708004700000|2024-02-15 13:45:00|10401.8|10396.8|10409.3|10404.3|10410.8|10405.8|10400.9|10395.9|98
1708005000000|2024-02-15 13:50:00|10409.4|10404.4|10407.5|10402.5|10411|10406|10407.3|10402.3|82
1708005300000|2024-02-15 13:55:00|10407.6|10402.6|10405.1|10400.1|10407.6|10402.6|10402.9|10397.9|70
1708005600000|2024-02-15 14:00:00|10404.9|10399.9|10407.8|10402.8|10410.3|10405.3|10404.9|10399.9|82
1708005900000|2024-02-15 14:05:00|10407.7|10402.7|10411.6|10406.6|10413|10408|10406.9|10401.9|87
1708006200000|2024-02-15 14:10:00|10411.8|10406.8|10409|10404|10412.8|10407.8|10407.3|10402.3|52
1708006500000|2024-02-15 14:15:00|10408.8|10403.8|10408.4|10403.4|10409.6|10404.6|10405.3|10400.3|187
1708006800000|2024-02-15 14:20:00|10408.3|10403.3|10405.7|10400.7|10408.3|10403.3|10403.4|10398.4|52
1708007100000|2024-02-15 14:25:00|10406|10401|10403.5|10398.5|10407.7|10402.7|10403.2|10398.2|54
1708007400000|2024-02-15 14:30:00|10403.4|10398.4|10391.7|10386.7|10404.1|10399.1|10391.4|10386.4|257
1708007700000|2024-02-15 14:35:00|10391.4|10386.4|10394.7|10389.7|10395.7|10390.7|10391.4|10386.4|158
1708008000000|2024-02-15 14:40:00|10394.4|10389.4|10396.9|10391.9|10397.1|10392.1|10392.3|10387.3|472
1708008300000|2024-02-15 14:45:00|10397|10392|10400.7|10395.7|10400.7|10395.7|10396.2|10391.2|100
1708008600000|2024-02-15 14:50:00|10400.8|10395.8|10398.9|10393.9|10403.6|10398.6|10397.3|10392.3|140
1708008900000|2024-02-15 14:55:00|10398.7|10393.7|10396.7|10391.7|10399.5|10394.5|10394.7|10389.7|105
1708009200000|2024-02-15 15:00:00|10396.6|10391.6|10393.9|10388.9|10397|10392|10393.9|10388.9|131
1708009500000|2024-02-15 15:05:00|10394|10389|10390.1|10385.1|10395.1|10390.1|10389.1|10384.1|69
1708009800000|2024-02-15 15:10:00|10389.9|10384.9|10390|10385|10391.5|10386.5|10388.5|10383.5|60
1708010100000|2024-02-15 15:15:00|10390.2|10385.2|10387.9|10382.9|10390.7|10385.7|10386.9|10381.9|65
1708010400000|2024-02-15 15:20:00|10387.7|10382.7|10391.4|10386.4|10391.4|10386.4|10387.4|10382.4|47
1708010700000|2024-02-15 15:25:00|10391.3|10386.3|10393.6|10388.6|10393.9|10388.9|10389.6|10384.6|65
1708011000000|2024-02-15 15:30:00|10393.4|10388.4|10395.9|10390.9|10396.9|10391.9|10392.1|10387.1|39
1708011300000|2024-02-15 15:35:00|10395.6|10390.6|10401|10396|10402.1|10397.1|10395.4|10390.4|125
1708011600000|2024-02-15 15:40:00|10401.2|10396.2|10404.7|10399.7|10406.1|10401.1|10401.2|10396.2|85
1708011900000|2024-02-15 15:45:00|10404.9|10399.9|10406.1|10401.1|10407.1|10402.1|10402.4|10397.4|35
1708012200000|2024-02-15 15:50:00|10406|10401|10407.4|10402.4|10407.9|10402.9|10404.4|10399.4|28
1708012500000|2024-02-15 15:55:00|10407.5|10402.5|10407.6|10402.6|10409.2|10404.2|10405.7|10400.7|84
1708012800000|2024-02-15 16:00:00|10407.8|10402.8|10411.2|10406.2|10411.6|10406.6|10406.1|10401.1|113
1708013100000|2024-02-15 16:05:00|10411.1|10406.1|10411.6|10406.6|10412.1|10407.1|10409.2|10404.2|56
1708013400000|2024-02-15 16:10:00|10411.9|10406.9|10412.1|10407.1|10412.3|10407.3|10409.1|10404.1|86
1708013700000|2024-02-15 16:15:00|10412.4|10407.4|10413.6|10408.6|10413.9|10408.9|10411.7|10406.7|53
1708014000000|2024-02-15 16:20:00|10413.9|10408.9|10412|10407|10414.1|10409.1|10411.1|10406.1|24
1708014300000|2024-02-15 16:25:00|10411.9|10406.9|10414.9|10409.9|10414.9|10409.9|10411.6|10406.6|46
1708014600000|2024-02-15 16:30:00|10415.1|10410.1|10413.7|10408.7|10415.4|10410.4|10412.9|10407.9|56
1708014900000|2024-02-15 16:35:00|10413.9|10408.9|10410.1|10405.1|10414.4|10409.4|10409.5|10404.5|42
1708015200000|2024-02-15 16:40:00|10410.4|10405.4|10411.4|10406.4|10412|10407|10410|10405|65
1708015500000|2024-02-15 16:45:00|10411.2|10406.2|10412.1|10407.1|10412.9|10407.9|10410.7|10405.7|201
1708015800000|2024-02-15 16:50:00|10412.2|10407.2|10413.9|10408.9|10414.4|10409.4|10411.5|10406.5|99
1708016100000|2024-02-15 16:55:00|10414|10409|10411.2|10406.2|10414.9|10409.9|10411.2|10406.2|54
1708016400000|2024-02-15 17:00:00|10411|10406|10409.5|10404.5|10412.5|10407.5|10408|10403|158
1708016700000|2024-02-15 17:05:00|10409.2|10404.2|10409|10404|10409.6|10404.6|10407.8|10402.8|65
1708017000000|2024-02-15 17:10:00|10408.9|10403.9|10410|10405|10410.1|10405.1|10407.9|10402.9|32
1708017300000|2024-02-15 17:15:00|10410.1|10405.1|10408.7|10403.7|10410.3|10405.3|10408.5|10403.5|23
1708017600000|2024-02-15 17:20:00|10408.5|10403.5|10408.9|10403.9|10410.4|10405.4|10408.5|10403.5|2
1708017900000|2024-02-15 17:25:00|10409.1|10404.1|10409.9|10404.9|10410|10405|10408.9|10403.9|4
1708018200000|2024-02-15 17:30:00|10409.8|10404.8|10408.8|10403.8|10409.9|10404.9|10408|10403|20
1708018500000|2024-02-15 17:35:00|10408.6|10403.6|10409.4|10404.4|10409.5|10404.5|10408.1|10403.1|30
1708018800000|2024-02-15 17:40:00|10409.6|10404.6|10407.7|10402.7|10409.9|10404.9|10407.5|10402.5|7
1708019100000|2024-02-15 17:45:00|10407.9|10402.9|10409|10404|10409.9|10404.9|10407|10402|22
1708019400000|2024-02-15 17:50:00|10408.9|10403.9|10408|10403|10409.4|10404.4|10408|10403|10
1708019700000|2024-02-15 17:55:00|10408.1|10403.1|10407.2|10402.2|10409.9|10404.9|10407|10402|75
1708020000000|2024-02-15 18:00:00|10406.9|10401.9|10408.2|10403.2|10408.2|10403.2|10406|10401|62
1708020300000|2024-02-15 18:05:00|10408.4|10403.4|10406.4|10401.4|10408.4|10403.4|10405.7|10400.7|29
1708020600000|2024-02-15 18:10:00|10406.6|10401.6|10405.6|10400.6|10406.6|10401.6|10404|10399|19
1708020900000|2024-02-15 18:15:00|10405.7|10400.7|10406|10401|10407.1|10402.1|10405.4|10400.4|31
1708021200000|2024-02-15 18:20:00|10405.9|10400.9|10404.5|10399.5|10405.9|10400.9|10403.9|10398.9|24
1708021500000|2024-02-15 18:25:00|10404.3|10399.3|10403.7|10398.7|10404.4|10399.4|10403|10398|22
1708021800000|2024-02-15 18:30:00|10403.4|10398.4|10404.2|10399.2|10404.8|10399.8|10402.7|10397.7|21
1708022100000|2024-02-15 18:35:00|10404.3|10399.3|10402.7|10397.7|10404.3|10399.3|10402.5|10397.5|26
1708022400000|2024-02-15 18:40:00|10402.4|10397.4|10402.7|10397.7|10403.2|10398.2|10401.8|10396.8|25
1708022700000|2024-02-15 18:45:00|10402.8|10397.8|10403.7|10398.7|10404|10399|10402.8|10397.8|8
1708023000000|2024-02-15 18:50:00|10403.4|10398.4|10401.3|10396.3|10403.7|10398.7|10401.2|10396.2|34
1708023300000|2024-02-15 18:55:00|10401.2|10396.2|10400.6|10395.6|10401.5|10396.5|10400.3|10395.3|25
1708023600000|2024-02-15 19:00:00|10400.5|10395.5|10399|10394|10401|10396|10399|10394|20
1708023900000|2024-02-15 19:05:00|10398.8|10393.8|10395.8|10390.8|10399|10394|10395.4|10390.4|67
1708024200000|2024-02-15 19:10:00|10395.7|10390.7|10397.3|10392.3|10399.5|10394.5|10395|10390|53
1708024500000|2024-02-15 19:15:00|10397.8|10392.8|10396.5|10391.5|10398|10393|10396|10391|12
1708024800000|2024-02-15 19:20:00|10396.6|10391.6|10397.5|10392.5|10398.3|10393.3|10396.5|10391.5|8
1708025100000|2024-02-15 19:25:00|10397.8|10392.8|10398.6|10393.6|10399.3|10394.3|10397.8|10392.8|14
1708025400000|2024-02-15 19:30:00|10398.5|10393.5|10397.2|10392.2|10398.8|10393.8|10397|10392|22
1708025700000|2024-02-15 19:35:00|10397.3|10392.3|10398.2|10393.2|10398.2|10393.2|10396.5|10391.5|17
1708026000000|2024-02-15 19:40:00|10398.3|10393.3|10398.3|10393.3|10399.3|10394.3|10398.2|10393.2|7
1708026300000|2024-02-15 19:45:00|10398.6|10393.6|10398.7|10393.7|10398.8|10393.8|10397.7|10392.7|12
1708026600000|2024-02-15 19:50:00|10398.8|10393.8|10399.3|10394.3|10400.2|10395.2|10398.7|10393.7|43
1708026900000|2024-02-15 19:55:00|10399.5|10394.5|10398.2|10393.2|10400|10395|10397.8|10392.8|211
1708027200000|2024-02-15 20:00:00|10398.3|10393.3|10398.5|10393.5|10398.8|10393.8|10398.2|10393.2|189
1708027500000|2024-02-15 20:05:00|10398.8|10393.8|10398.8|10393.8|10398.9|10393.9|10398.3|10393.3|117
1708027800000|2024-02-15 20:10:00|10398.4|10393.4|10398.8|10393.8|10398.8|10393.8|10397.7|10392.7|65
1708028100000|2024-02-15 20:15:00|10398.7|10393.7|10398.8|10393.8|10399|10394|10398.7|10393.7|68
1708028400000|2024-02-15 20:20:00|10399.1|10394.1|10399.5|10394.5|10399.5|10394.5|10398.1|10393.1|78
1708028700000|2024-02-15 20:25:00|10399.3|10394.3|10397.8|10392.8|10399.4|10394.4|10397.3|10392.3|58
1708029000000|2024-02-15 20:30:00|10397.6|10392.6|10397.1|10392.1|10397.8|10392.8|10397.1|10392.1|30
1708029300000|2024-02-15 20:35:00|10396.9|10391.9|10397.1|10392.1|10398|10393|10396.3|10391.3|47
1708029600000|2024-02-15 20:40:00|10397.3|10392.3|10397.2|10392.2|10397.5|10392.5|10396.6|10391.6|42
1708029900000|2024-02-15 20:45:00|10397|10392|10397.8|10392.8|10398.3|10393.3|10396.8|10391.8|21
1708030200000|2024-02-15 20:50:00|10398|10393|10397.3|10392.3|10398.3|10393.3|10397.2|10392.2|35
1708030500000|2024-02-15 20:55:00|10397.2|10392.2|10396.5|10391.5|10397.6|10392.6|10396.1|10391.1|98
1708030800000|2024-02-15 21:00:00|10396.4|10391.4|10397|10392|10397.6|10392.6|10396.4|10391.4|11
1708031100000|2024-02-15 21:05:00|10396.9|10391.9|10397.1|10392.1|10397.4|10392.4|10396.5|10391.5|19
1708031400000|2024-02-15 21:10:00|10397.2|10392.2|10396.5|10391.5|10397.2|10392.2|10396.4|10391.4|2
1708031700000|2024-02-15 21:15:00|10396.4|10391.4|10397|10392|10397|10392|10396.4|10391.4|0
1708032000000|2024-02-15 21:20:00|10396.9|10391.9|10397|10392|10397.1|10392.1|10396.8|10391.8|2
1708032300000|2024-02-15 21:25:00|10396.8|10391.8|10397.3|10392.3|10397.4|10392.4|10396.8|10391.8|4
1708032600000|2024-02-15 21:30:00|10397|10392|10397.1|10392.1|10397.3|10392.3|10397|10392|1
1708032900000|2024-02-15 21:35:00|10397.3|10392.3|10396.5|10391.5|10397.3|10392.3|10396.3|10391.3|1
1708033200000|2024-02-15 21:40:00|10396.3|10391.3|10396.1|10391.1|10396.6|10391.6|10395.8|10390.8|14
1708033500000|2024-02-15 21:45:00|10396|10391|10395.8|10390.8|10396.3|10391.3|10395.8|10390.8|1
1708033800000|2024-02-15 21:50:00|10395.9|10390.9|10394.6|10389.6|10395.9|10390.9|10394.5|10389.5|2
1708034100000|2024-02-15 21:55:00|10394.5|10389.5|10395.8|10390.8|10396|10391|10394.3|10389.3|100
1708045200000|2024-02-16 01:00:00|10405|10400|10407.4|10402.4|10408.4|10403.4|10404.7|10399.7|63
1708045500000|2024-02-16 01:05:00|10407.2|10402.2|10408.4|10403.4|10409.2|10404.2|10407|10402|47
1708045800000|2024-02-16 01:10:00|10408.2|10403.2|10406.2|10401.2|10408.6|10403.6|10406.2|10401.2|51
1708046100000|2024-02-16 01:15:00|10406.3|10401.3|10406.6|10401.6|10407|10402|10405.7|10400.7|17
1708046400000|2024-02-16 01:20:00|10406.7|10401.7|10405.4|10400.4|10406.7|10401.7|10405.4|10400.4|1
1708046700000|2024-02-16 01:25:00|10405.3|10400.3|10404.2|10399.2|10405.3|10400.3|10404.1|10399.1|5
1708047000000|2024-02-16 01:30:00|10404.1|10399.1|10405.1|10400.1|10405.2|10400.2|10404.1|10399.1|6
1708047300000|2024-02-16 01:35:00|10404.6|10399.6|10404.4|10399.4|10405.2|10400.2|10404.1|10399.1|24
1708047600000|2024-02-16 01:40:00|10404.7|10399.7|10404.1|10399.1|10405.4|10400.4|10404.1|10399.1|14
1708047900000|2024-02-16 01:45:00|10404.2|10399.2|10405|10400|10405.6|10400.6|10404.1|10399.1|49
1708048200000|2024-02-16 01:50:00|10404.9|10399.9|10404.6|10399.6|10405|10400|10404.1|10399.1|5
1708048500000|2024-02-16 01:55:00|10404.4|10399.4|10403.7|10398.7|10404.5|10399.5|10403|10398|20
1708048800000|2024-02-16 02:00:00|10403.6|10398.6|10405.3|10400.3|10405.8|10400.8|10403.6|10398.6|16
1708049100000|2024-02-16 02:05:00|10405.2|10400.2|10406|10401|10407.1|10402.1|10405|10400|1
1708049400000|2024-02-16 02:10:00|10406.1|10401.1|10405.9|10400.9|10406.4|10401.4|10405.6|10400.6|7
1708049700000|2024-02-16 02:15:00|10406|10401|10405.2|10400.2|10406|10401|10405.1|10400.1|0
1708050000000|2024-02-16 02:20:00|10405.1|10400.1|10405.9|10400.9|10406|10401|10405|10400|3
1708050300000|2024-02-16 02:25:00|10406|10401|10405.5|10400.5|10406|10401|10405.4|10400.4|152
1708050600000|2024-02-16 02:30:00|10405.4|10400.4|10404.9|10399.9|10405.9|10400.9|10404.9|10399.9|19
1708050900000|2024-02-16 02:35:00|10405.1|10400.1|10405.1|10400.1|10405.9|10400.9|10405|10400|8
1708051200000|2024-02-16 02:40:00|10405|10400|10405.7|10400.7|10405.9|10400.9|10405|10400|4
1708051500000|2024-02-16 02:45:00|10405.9|10400.9|10407.2|10402.2|10407.3|10402.3|10405.9|10400.9|72
1708051800000|2024-02-16 02:50:00|10407.4|10402.4|10407.9|10402.9|10408.9|10403.9|10407.4|10402.4|19
1708052100000|2024-02-16 02:55:00|10407.8|10402.8|10409|10404|10409.5|10404.5|10407.5|10402.5|13
1708052400000|2024-02-16 03:00:00|10408.9|10403.9|10408.8|10403.8|10409.5|10404.5|10408.5|10403.5|19
1708052700000|2024-02-16 03:05:00|10408.7|10403.7|10407.2|10402.2|10408.9|10403.9|10406.9|10401.9|4
1708053000000|2024-02-16 03:10:00|10407|10402|10408.2|10403.2|10408.4|10403.4|10407|10402|8
1708053300000|2024-02-16 03:15:00|10408.3|10403.3|10408.7|10403.7|10409.3|10404.3|10408.2|10403.2|2
1708053600000|2024-02-16 03:20:00|10408.8|10403.8|10408.7|10403.7|10409.2|10404.2|10408.6|10403.6|1
1708053900000|2024-02-16 03:25:00|10408.6|10403.6|10408.5|10403.5|10409.2|10404.2|10408.1|10403.1|3
1708054200000|2024-02-16 03:30:00|10408.7|10403.7|10408.3|10403.3|10408.8|10403.8|10407.9|10402.9|0
1708054500000|2024-02-16 03:35:00|10408.4|10403.4|10409.9|10404.9|10410.2|10405.2|10408.4|10403.4|5
1708054800000|2024-02-16 03:40:00|10410.1|10405.1|10409.9|10404.9|10410.1|10405.1|10409.2|10404.2|1
1708055100000|2024-02-16 03:45:00|10410|10405|10410.5|10405.5|10410.7|10405.7|10409.9|10404.9|1
1708055400000|2024-02-16 03:50:00|10410.6|10405.6|10410.9|10405.9|10411.2|10406.2|10410.5|10405.5|2
1708055700000|2024-02-16 03:55:00|10410.6|10405.6|10410.1|10405.1|10410.9|10405.9|10410.1|10405.1|3
1708056000000|2024-02-16 04:00:00|10410.2|10405.2|10410.9|10405.9|10410.9|10405.9|10410|10405|9
1708056300000|2024-02-16 04:05:00|10411|10406|10410.9|10405.9|10411.2|10406.2|10410.7|10405.7|1
1708056600000|2024-02-16 04:10:00|10411|10406|10411.3|10406.3|10411.5|10406.5|10410.6|10405.6|28
1708056900000|2024-02-16 04:15:00|10411.4|10406.4|10411.3|10406.3|10411.8|10406.8|10411.1|10406.1|10
1708057200000|2024-02-16 04:20:00|10411.4|10406.4|10412.2|10407.2|10412.2|10407.2|10411.3|10406.3|3
1708057500000|2024-02-16 04:25:00|10412.1|10407.1|10411.2|10406.2|10412.1|10407.1|10411.2|10406.2|6
1708057800000|2024-02-16 04:30:00|10411.3|10406.3|10411.1|10406.1|10411.7|10406.7|10411|10406|2
1708058100000|2024-02-16 04:35:00|10411.2|10406.2|10411.3|10406.3|10411.6|10406.6|10411.1|10406.1|2
1708058400000|2024-02-16 04:40:00|10411|10406|10410.2|10405.2|10411.2|10406.2|10410.2|10405.2|1
1708058700000|2024-02-16 04:45:00|10410.1|10405.1|10409|10404|10410.1|10405.1|10408.6|10403.6|7
1708059000000|2024-02-16 04:50:00|10408.9|10403.9|10409.9|10404.9|10410|10405|10408.9|10403.9|2
1708059300000|2024-02-16 04:55:00|10409.8|10404.8|10409.7|10404.7|10410|10405|10409.2|10404.2|1
1708059600000|2024-02-16 05:00:00|10409.8|10404.8|10408.3|10403.3|10410.4|10405.4|10408.2|10403.2|12
1708059900000|2024-02-16 05:05:00|10408.2|10403.2|10408.2|10403.2|10408.7|10403.7|10407.8|10402.8|14
1708060200000|2024-02-16 05:10:00|10408.1|10403.1|10408.9|10403.9|10409|10404|10407.9|10402.9|4
1708060500000|2024-02-16 05:15:00|10409|10404|10408.7|10403.7|10409|10404|10408.7|10403.7|0
1708060800000|2024-02-16 05:20:00|10408.8|10403.8|10409.9|10404.9|10410|10405|10408.8|10403.8|2
1708061100000|2024-02-16 05:25:00|10410|10405|10409.7|10404.7|10410|10405|10409.7|10404.7|2
1708061400000|2024-02-16 05:30:00|10409.6|10404.6|10409.7|10404.7|10409.8|10404.8|10409.2|10404.2|5
1708061700000|2024-02-16 05:35:00|10409.6|10404.6|10408.5|10403.5|10409.6|10404.6|10408.3|10403.3|3
1708062000000|2024-02-16 05:40:00|10408.4|10403.4|10408.6|10403.6|10408.7|10403.7|10408.3|10403.3|4
1708062300000|2024-02-16 05:45:00|10408.7|10403.7|10408.3|10403.3|10409|10404|10408.3|10403.3|8
1708062600000|2024-02-16 05:50:00|10408.4|10403.4|10408.7|10403.7|10409.4|10404.4|10408.3|10403.3|0
1708062900000|2024-02-16 05:55:00|10408.6|10403.6|10408.3|10403.3|10409.2|10404.2|10408.2|10403.2|8
1708063200000|2024-02-16 06:00:00|10408.5|10403.5|10408.6|10403.6|10409.5|10404.5|10408.5|10403.5|8
1708063500000|2024-02-16 06:05:00|10408.7|10403.7|10408.3|10403.3|10408.7|10403.7|10408|10403|0
1708063800000|2024-02-16 06:10:00|10408.4|10403.4|10409.1|10404.1|10409.2|10404.2|10408.3|10403.3|6
1708064100000|2024-02-16 06:15:00|10409.2|10404.2|10409|10404|10410|10405|10408.5|10403.5|3
1708064400000|2024-02-16 06:20:00|10409.1|10404.1|10410.1|10405.1|10410.9|10405.9|10409.1|10404.1|21
1708064700000|2024-02-16 06:25:00|10410.2|10405.2|10409.3|10404.3|10410.2|10405.2|10408.8|10403.8|0
1708065000000|2024-02-16 06:30:00|10409.4|10404.4|10410.2|10405.2|10410.5|10405.5|10409.4|10404.4|2
1708065300000|2024-02-16 06:35:00|10410.5|10405.5|10409.3|10404.3|10410.5|10405.5|10409.1|10404.1|1
1708065600000|2024-02-16 06:40:00|10409.2|10404.2|10407.9|10402.9|10409.2|10404.2|10407.7|10402.7|18
1708065900000|2024-02-16 06:45:00|10408|10403|10408.1|10403.1|10408.1|10403.1|10407.6|10402.6|0
1708066200000|2024-02-16 06:50:00|10408|10403|10407.6|10402.6|10408.2|10403.2|10407.3|10402.3|13
1708066500000|2024-02-16 06:55:00|10407.7|10402.7|10407.5|10402.5|10407.8|10402.8|10407|10402|0
1708066800000|2024-02-16 07:00:00|10407.3|10402.3|10406.1|10401.1|10407.3|10402.3|10403.6|10398.6|81
1708067100000|2024-02-16 07:05:00|10406.4|10401.4|10406.5|10401.5|10407.1|10402.1|10405.3|10400.3|13
1708067400000|2024-02-16 07:10:00|10406.6|10401.6|10405|10400|10406.9|10401.9|10404.3|10399.3|5
1708067700000|2024-02-16 07:15:00|10405.1|10400.1|10405.5|10400.5|10407|10402|10405|10400|7
1708068000000|2024-02-16 07:20:00|10405.6|10400.6|10404.5|10399.5|10406.1|10401.1|10403.1|10398.1|22
1708068300000|2024-02-16 07:25:00|10404.2|10399.2|10404.3|10399.3|10404.5|10399.5|10402.8|10397.8|6
1708068600000|2024-02-16 07:30:00|10404.4|10399.4|10405.5|10400.5|10405.6|10400.6|10404|10399|4
1708068900000|2024-02-16 07:35:00|10405.6|10400.6|10401.3|10396.3|10405.8|10400.8|10400.8|10395.8|8
1708069200000|2024-02-16 07:40:00|10401.4|10396.4|10404.7|10399.7|10404.7|10399.7|10401.4|10396.4|73
1708069500000|2024-02-16 07:45:00|10405|10400|10405.2|10400.2|10406|10401|10404.2|10399.2|14
1708069800000|2024-02-16 07:50:00|10405.3|10400.3|10406.3|10401.3|10406.6|10401.6|10405|10400|13
1708070100000|2024-02-16 07:55:00|10406.5|10401.5|10407.5|10402.5|10408.3|10403.3|10406.1|10401.1|22
1708070400000|2024-02-16 08:00:00|10407.3|10402.3|10406.5|10401.5|10407.8|10402.8|10405.5|10400.5|43
1708070700000|2024-02-16 08:05:00|10406.3|10401.3|10408.3|10403.3|10408.9|10403.9|10405.6|10400.6|14
1708071000000|2024-02-16 08:10:00|10408.4|10403.4|10408.6|10403.6|10408.8|10403.8|10406.1|10401.1|22
1708071300000|2024-02-16 08:15:00|10408.9|10403.9|10407.8|10402.8|10409.3|10404.3|10407|10402|17
1708071600000|2024-02-16 08:20:00|10407.9|10402.9|10408.4|10403.4|10408.6|10403.6|10407.6|10402.6|19
1708071900000|2024-02-16 08:25:00|10408.3|10403.3|10407.1|10402.1|10408.6|10403.6|10404.5|10399.5|31
1708072200000|2024-02-16 08:30:00|10407.2|10402.2|10404.6|10399.6|10407.4|10402.4|10404.3|10399.3|21
1708072500000|2024-02-16 08:35:00|10404.5|10399.5|10404.8|10399.8|10405.9|10400.9|10404.3|10399.3|11
1708072800000|2024-02-16 08:40:00|10404.6|10399.6|10404.2|10399.2|10404.9|10399.9|10403.5|10398.5|25
1708073100000|2024-02-16 08:45:00|10404.1|10399.1|10403.2|10398.2|10404.3|10399.3|10401.9|10396.9|33
1708073400000|2024-02-16 08:50:00|10403.1|10398.1|10403.3|10398.3|10405.1|10400.1|10402.6|10397.6|19
1708073700000|2024-02-16 08:55:00|10403.4|10398.4|10403.3|10398.3|10403.8|10398.8|10401.5|10396.5|16
1708074000000|2024-02-16 09:00:00|10403.5|10398.5|10402.4|10397.4|10405.3|10400.3|10401.9|10396.9|33
1708074300000|2024-02-16 09:05:00|10402.5|10397.5|10402.6|10397.6|10403.1|10398.1|10401.6|10396.6|21
1708074600000|2024-02-16 09:10:00|10402.5|10397.5|10404.3|10399.3|10404.3|10399.3|10401.3|10396.3|7
1708074900000|2024-02-16 09:15:00|10404.4|10399.4|10403.9|10398.9|10405.3|10400.3|10403.3|10398.3|11
1708075200000|2024-02-16 09:20:00|10403.7|10398.7|10404.1|10399.1|10404.5|10399.5|10403.1|10398.1|5
1708075500000|2024-02-16 09:25:00|10404|10399|10402.3|10397.3|10404.1|10399.1|10401.5|10396.5|12
1708075800000|2024-02-16 09:30:00|10402|10397|10402.3|10397.3|10402.4|10397.4|10400.1|10395.1|5
1708076100000|2024-02-16 09:35:00|10402.4|10397.4|10402.8|10397.8|10403.1|10398.1|10401|10396|3
1708076400000|2024-02-16 09:40:00|10402.9|10397.9|10404.6|10399.6|10405.1|10400.1|10402.8|10397.8|10
1708076700000|2024-02-16 09:45:00|10404.8|10399.8|10405.6|10400.6|10406.1|10401.1|10404.4|10399.4|22
1708077000000|2024-02-16 09:50:00|10405.5|10400.5|10405.6|10400.6|10406.1|10401.1|10404.8|10399.8|1
1708077300000|2024-02-16 09:55:00|10405.5|10400.5|10404.9|10399.9|10405.8|10400.8|10403.9|10398.9|13
1708077600000|2024-02-16 10:00:00|10404.6|10399.6|10405.4|10400.4|10405.9|10400.9|10404.4|10399.4|36
1708077900000|2024-02-16 10:05:00|10405|10400|10405.6|10400.6|10406.1|10401.1|10404.3|10399.3|17
1708078200000|2024-02-16 10:10:00|10405.4|10400.4|10405.1|10400.1|10405.6|10400.6|10404.7|10399.7|12
1708078500000|2024-02-16 10:15:00|10405.3|10400.3|10405.7|10400.7|10405.7|10400.7|10405.3|10400.3|2
1708078800000|2024-02-16 10:20:00|10405.6|10400.6|10405.5|10400.5|10405.6|10400.6|10404.9|10399.9|6
1708079100000|2024-02-16 10:25:00|10405.4|10400.4|10406.7|10401.7|10407.1|10402.1|10405.3|10400.3|7
1708079400000|2024-02-16 10:30:00|10406.8|10401.8|10403.7|10398.7|10406.8|10401.8|10403.7|10398.7|10
1708079700000|2024-02-16 10:35:00|10403.8|10398.8|10402.1|10397.1|10404.1|10399.1|10402.1|10397.1|5
1708080000000|2024-02-16 10:40:00|10401.9|10396.9|10402.6|10397.6|10403.6|10398.6|10401.7|10396.7|6
1708080300000|2024-02-16 10:45:00|10402.2|10397.2|10403.1|10398.1|10403.2|10398.2|10401.2|10396.2|6
1708080600000|2024-02-16 10:50:00|10403.2|10398.2|10403.2|10398.2|10403.7|10398.7|10402.7|10397.7|9
1708080900000|2024-02-16 10:55:00|10403|10398|10402.6|10397.6|10403.2|10398.2|10402|10397|11
1708081200000|2024-02-16 11:00:00|10402.7|10397.7|10402.1|10397.1|10403.6|10398.6|10401.7|10396.7|20
1708081500000|2024-02-16 11:05:00|10402|10397|10400|10395|10402|10397|10399.7|10394.7|8
1708081800000|2024-02-16 11:10:00|10399.7|10394.7|10398.6|10393.6|10400.3|10395.3|10398.3|10393.3|28
1708082100000|2024-02-16 11:15:00|10398.7|10393.7|10398.1|10393.1|10399.2|10394.2|10397.6|10392.6|28
1708082400000|2024-02-16 11:20:00|10397.7|10392.7|10396.4|10391.4|10398.2|10393.2|10396.2|10391.2|41
1708082700000|2024-02-16 11:25:00|10396.2|10391.2|10398.6|10393.6|10398.6|10393.6|10396.2|10391.2|68
1708083000000|2024-02-16 11:30:00|10398.7|10393.7|10396.6|10391.6|10399.1|10394.1|10395.9|10390.9|29
1708083300000|2024-02-16 11:35:00|10396.5|10391.5|10394.7|10389.7|10396.7|10391.7|10394.4|10389.4|21
1708083600000|2024-02-16 11:40:00|10394.6|10389.6|10394.7|10389.7|10395.1|10390.1|10393.9|10388.9|19
1708083900000|2024-02-16 11:45:00|10394.5|10389.5|10394.2|10389.2|10395.1|10390.1|10393.7|10388.7|18
1708084200000|2024-02-16 11:50:00|10393.9|10388.9|10395|10390|10395.1|10390.1|10393.2|10388.2|7
1708084500000|2024-02-16 11:55:00|10394.9|10389.9|10395.1|10390.1|10395.1|10390.1|10393.6|10388.6|18
1708084800000|2024-02-16 12:00:00|10395.2|10390.2|10395.2|10390.2|10395.5|10390.5|10394.7|10389.7|13
1708085100000|2024-02-16 12:05:00|10395.3|10390.3|10396|10391|10396|10391|10394.5|10389.5|14
1708085400000|2024-02-16 12:10:00|10396.1|10391.1|10398.2|10393.2|10398.2|10393.2|10396|10391|8
1708085700000|2024-02-16 12:15:00|10398.3|10393.3|10398.1|10393.1|10398.6|10393.6|10397.4|10392.4|9
1708086000000|2024-02-16 12:20:00|10398|10393|10398.2|10393.2|10398.7|10393.7|10397.4|10392.4|19
1708086300000|2024-02-16 12:25:00|10398.1|10393.1|10398.7|10393.7|10398.8|10393.8|10396.9|10391.9|14
1708086600000|2024-02-16 12:30:00|10398.8|10393.8|10397.2|10392.2|10398.8|10393.8|10396.9|10391.9|11
1708086900000|2024-02-16 12:35:00|10397.4|10392.4|10400.8|10395.8|10401.8|10396.8|10397.4|10392.4|26
1708087200000|2024-02-16 12:40:00|10400.7|10395.7|10401.5|10396.5|10402.1|10397.1|10399|10394|14
1708087500000|2024-02-16 12:45:00|10401.6|10396.6|10401.9|10396.9|10402.4|10397.4|10400.5|10395.5|28
1708087800000|2024-02-16 12:50:00|10402|10397|10402.4|10397.4|10403.7|10398.7|10401.5|10396.5|88
1708088100000|2024-02-16 12:55:00|10402.5|10397.5|10404.7|10399.7|10405.1|10400.1|10402.4|10397.4|36
1708088400000|2024-02-16 13:00:00|10404.9|10399.9|10404.6|10399.6|10404.9|10399.9|10402.6|10397.6|15
1708088700000|2024-02-16 13:05:00|10404.7|10399.7|10405.6|10400.6|10406.6|10401.6|10404.5|10399.5|35
1708089000000|2024-02-16 13:10:00|10405.5|10400.5|10405.9|10400.9|10406.5|10401.5|10404.7|10399.7|18
1708089300000|2024-02-16 13:15:00|10406|10401|10406|10401|10407.1|10402.1|10405.3|10400.3|22
1708089600000|2024-02-16 13:20:00|10406.3|10401.3|10407.4|10402.4|10409.5|10404.5|10406|10401|58
1708089900000|2024-02-16 13:25:00|10407.5|10402.5|10407.3|10402.3|10408|10402.7|10404.3|10399.3|91
1708090200000|2024-02-16 13:30:00|10411.6|10404.6|10428.4|10423.4|10429.3|10424.3|10410.8|10404.6|904
1708090500000|2024-02-16 13:35:00|10428.7|10423.7|10433.5|10428.5|10436.1|10431.1|10428.2|10423.2|263
1708090800000|2024-02-16 13:40:00|10433.4|10428.4|10428.8|10423.8|10434|10429|10426.5|10421.5|143
1708091100000|2024-02-16 13:45:00|10428.7|10423.7|10430.5|10425.5|10430.9|10425.9|10424.2|10419.2|88
1708091400000|2024-02-16 13:50:00|10430.6|10425.6|10424.4|10419.4|10430.9|10425.9|10423.7|10418.7|66
1708091700000|2024-02-16 13:55:00|10424.5|10419.5|10423|10418|10424.5|10419.5|10420.3|10415.3|104
1708092000000|2024-02-16 14:00:00|10422.8|10417.8|10422.6|10417.6|10423.1|10418.1|10417.3|10412.3|79
1708092300000|2024-02-16 14:05:00|10422.7|10417.7|10421.3|10416.3|10424.9|10419.9|10420.3|10415.3|65
1708092600000|2024-02-16 14:10:00|10421.4|10416.4|10427.2|10422.2|10427.3|10422.3|10421.4|10416.4|75
1708092900000|2024-02-16 14:15:00|10427|10422|10428.7|10423.7|10429.8|10424.8|10426|10421|66
1708093200000|2024-02-16 14:20:00|10428.8|10423.8|10427.3|10422.3|10429.8|10424.8|10427.2|10422.2|71
1708093500000|2024-02-16 14:25:00|10427.2|10422.2|10422.4|10417.4|10427.2|10422.2|10422.2|10417.2|61
1708093800000|2024-02-16 14:30:00|10422.3|10417.3|10421.2|10416.2|10424.3|10419.3|10421.2|10416.2|76
1708094100000|2024-02-16 14:35:00|10420.9|10415.9|10421.8|10416.8|10423.7|10418.7|10419.7|10414.7|76
1708094400000|2024-02-16 14:40:00|10421.9|10416.9|10418.7|10413.7|10422.3|10417.3|10415.9|10410.9|109
1708094700000|2024-02-16 14:45:00|10418.5|10413.5|10417.8|10412.8|10419.7|10414.7|10416.3|10411.3|61
1708095000000|2024-02-16 14:50:00|10417.7|10412.7|10420.1|10415.1|10421.9|10416.9|10417.3|10412.3|68
1708095300000|2024-02-16 14:55:00|10420|10415|10424.5|10419.5|10424.6|10419.6|10418.3|10413.3|89
1708095600000|2024-02-16 15:00:00|10424.8|10419.8|10416|10411|10426.1|10421.1|10415.2|10410.2|152
1708095900000|2024-02-16 15:05:00|10416.2|10411.2|10409.2|10404.2|10416.2|10411.2|10408.2|10403.2|133
1708096200000|2024-02-16 15:10:00|10409.3|10404.3|10404.7|10399.7|10410.7|10405.7|10404.3|10399.3|86
1708096500000|2024-02-16 15:15:00|10404.5|10399.5|10404|10399|10404.9|10399.9|10401.7|10396.7|103
1708096800000|2024-02-16 15:20:00|10404.3|10399.3|10404.8|10399.8|10406.2|10401.2|10402.9|10397.9|131
1708097100000|2024-02-16 15:25:00|10405|10400|10405.7|10400.7|10406.7|10401.7|10402.7|10397.7|54
1708097400000|2024-02-16 15:30:00|10405.8|10400.8|10406.5|10401.5|10408.5|10403.5|10405.7|10400.7|36
1708097700000|2024-02-16 15:35:00|10406.2|10401.2|10402.1|10397.1|10406.5|10401.5|10402|10397|64
1708098000000|2024-02-16 15:40:00|10402.2|10397.2|10397.7|10392.7|10402.2|10397.2|10396.7|10391.7|186
1708098300000|2024-02-16 15:45:00|10398|10393|10400.8|10395.8|10400.8|10395.8|10397.7|10392.7|75
1708098600000|2024-02-16 15:50:00|10401|10396|10400.5|10395.5|10402|10397|10397.2|10392.2|64
1708098900000|2024-02-16 15:55:00|10400.2|10395.2|10402.2|10397.2|10402.3|10397.3|10399.7|10394.7|54
1708099200000|2024-02-16 16:00:00|10402|10397|10403|10398|10403.7|10398.7|10400.8|10395.8|66
1708099500000|2024-02-16 16:05:00|10402.8|10397.8|10401.6|10396.6|10403.7|10398.7|10401.5|10396.5|44
1708099800000|2024-02-16 16:10:00|10401.5|10396.5|10400.6|10395.6|10401.6|10396.6|10399|10394|43
1708100100000|2024-02-16 16:15:00|10400.5|10395.5|10399.8|10394.8|10401.1|10396.1|10398.5|10393.5|56
1708100400000|2024-02-16 16:20:00|10399.7|10394.7|10398.6|10393.6|10399.7|10394.7|10398.5|10393.5|33
1708100700000|2024-02-16 16:25:00|10398.5|10393.5|10399.6|10394.6|10399.6|10394.6|10397.5|10392.5|20
1708101000000|2024-02-16 16:30:00|10399.5|10394.5|10399.6|10394.6|10401.1|10396.1|10399.4|10394.4|53
1708101300000|2024-02-16 16:35:00|10399.5|10394.5|10398.6|10393.6|10401.1|10396.1|10398.5|10393.5|24
1708101600000|2024-02-16 16:40:00|10398.8|10393.8|10400|10395|10400.5|10395.5|10398.5|10393.5|25
1708101900000|2024-02-16 16:45:00|10400.1|10395.1|10402|10397|10402.1|10397.1|10399.1|10394.1|15
1708102200000|2024-02-16 16:50:00|10401.7|10396.7|10404.5|10399.5|10404.6|10399.6|10401.5|10396.5|47
1708102500000|2024-02-16 16:55:00|10404.6|10399.6|10404.6|10399.6|10406.1|10401.1|10404.1|10399.1|16
1708102800000|2024-02-16 17:00:00|10404.5|10399.5|10404.5|10399.5|10405.5|10400.5|10403.5|10398.5|21
1708103100000|2024-02-16 17:05:00|10404.3|10399.3|10405.8|10400.8|10405.9|10400.9|10404.3|10399.3|11
1708103400000|2024-02-16 17:10:00|10405.9|10400.9|10405.5|10400.5|10406.8|10401.8|10405.5|10400.5|21
1708103700000|2024-02-16 17:15:00|10405.6|10400.6|10405.7|10400.7|10406.5|10401.5|10405.1|10400.1|13
1708104000000|2024-02-16 17:20:00|10405.6|10400.6|10407.2|10402.2|10408.3|10403.3|10405.5|10400.5|28
1708104300000|2024-02-16 17:25:00|10407.3|10402.3|10406.1|10401.1|10408.5|10403.5|10406|10401|23
1708104600000|2024-02-16 17:30:00|10406|10401|10406|10401|10406.3|10401.3|10405.2|10400.2|10
1708104900000|2024-02-16 17:35:00|10405.7|10400.7|10403.4|10398.4|10406|10401|10403.4|10398.4|18
1708105200000|2024-02-16 17:40:00|10403.3|10398.3|10401.5|10396.5|10404|10399|10401.5|10396.5|11
1708105500000|2024-02-16 17:45:00|10401.4|10396.4|10398.5|10393.5|10401.4|10396.4|10398.5|10393.5|30
1708105800000|2024-02-16 17:50:00|10398.6|10393.6|10396.5|10391.5|10399|10394|10396.5|10391.5|14
1708106100000|2024-02-16 17:55:00|10396.6|10391.6|10394.6|10389.6|10396.6|10391.6|10394.6|10389.6|262
1708106400000|2024-02-16 18:00:00|10394.4|10389.4|10395.5|10390.5|10396.1|10391.1|10393.8|10388.8|71
1708106700000|2024-02-16 18:05:00|10395.6|10390.6|10396.3|10391.3|10397|10392|10395.5|10390.5|17
1708107000000|2024-02-16 18:10:00|10396.5|10391.5|10396.3|10391.3|10398.1|10393.1|10396|10391|26
1708107300000|2024-02-16 18:15:00|10396.2|10391.2|10396.4|10391.4|10396.8|10391.8|10395.2|10390.2|5
1708107600000|2024-02-16 18:20:00|10396.6|10391.6|10395.6|10390.6|10397.5|10392.5|10395.6|10390.6|18
1708107900000|2024-02-16 18:25:00|10395.8|10390.8|10396.6|10391.6|10396.9|10391.9|10395.5|10390.5|43
1708108200000|2024-02-16 18:30:00|10396.9|10391.9|10396.6|10391.6|10397.1|10392.1|10396.3|10391.3|32
1708108500000|2024-02-16 18:35:00|10396.8|10391.8|10392.9|10387.9|10396.8|10391.8|10392.9|10387.9|48
1708108800000|2024-02-16 18:40:00|10392.8|10387.8|10390.9|10385.9|10393.1|10388.1|10390.9|10385.9|159
1708109100000|2024-02-16 18:45:00|10390.8|10385.8|10388.3|10383.3|10391.4|10386.4|10388.3|10383.3|37
1708109400000|2024-02-16 18:50:00|10388.1|10383.1|10389.6|10384.6|10389.9|10384.9|10386.6|10381.6|78
1708109700000|2024-02-16 18:55:00|10389.3|10384.3|10387.9|10382.9|10389.4|10384.4|10387.6|10382.6|27
1708110000000|2024-02-16 19:00:00|10387.8|10382.8|10386.7|10381.7|10387.9|10382.9|10386.1|10381.1|59
1708110300000|2024-02-16 19:05:00|10386.6|10381.6|10385.9|10380.9|10387.6|10382.6|10385.9|10380.9|23
1708110600000|2024-02-16 19:10:00|10385.8|10380.8|10386.6|10381.6|10386.6|10381.6|10385.6|10380.6|21
1708110900000|2024-02-16 19:15:00|10386.3|10381.3|10386.9|10381.9|10386.9|10381.9|10385.3|10380.3|16
1708111200000|2024-02-16 19:20:00|10386.8|10381.8|10386.6|10381.6|10387.4|10382.4|10386.4|10381.4|27
1708111500000|2024-02-16 19:25:00|10386.8|10381.8|10387.7|10382.7|10387.9|10382.9|10386.6|10381.6|29
1708111800000|2024-02-16 19:30:00|10387.6|10382.6|10389.1|10384.1|10389.4|10384.4|10387.4|10382.4|8
1708112100000|2024-02-16 19:35:00|10389.2|10384.2|10391.8|10386.8|10391.9|10386.9|10389.1|10384.1|17
1708112400000|2024-02-16 19:40:00|10391.9|10386.9|10391.9|10386.9|10392.4|10387.4|10391.3|10386.3|39
1708112700000|2024-02-16 19:45:00|10391.8|10386.8|10394.8|10389.8|10396.3|10391.3|10391.8|10386.8|67
1708113000000|2024-02-16 19:50:00|10395|10390|10395.3|10390.3|10395.9|10390.9|10394.9|10389.9|50
1708113300000|2024-02-16 19:55:00|10395.4|10390.4|10396.3|10391.3|10396.8|10391.8|10395.4|10390.4|149
1708113600000|2024-02-16 20:00:00|10396.4|10391.4|10397.3|10392.3|10398.1|10393.1|10396.3|10391.3|65
1708113900000|2024-02-16 20:05:00|10397.1|10392.1|10397.4|10392.4|10398|10393|10396.6|10391.6|39
1708114200000|2024-02-16 20:10:00|10397.2|10392.2|10398.6|10393.6|10398.8|10393.8|10397.2|10392.2|34
1708114500000|2024-02-16 20:15:00|10398.5|10393.5|10397.8|10392.8|10399.1|10394.1|10397.6|10392.6|74
1708114800000|2024-02-16 20:20:00|10397.9|10392.9|10398.3|10393.3|10398.7|10393.7|10397.6|10392.6|26
1708115100000|2024-02-16 20:25:00|10397.9|10392.9|10397.1|10392.1|10397.9|10392.9|10396.6|10391.6|16
1708115400000|2024-02-16 20:30:00|10397.2|10392.2|10396.6|10391.6|10397.4|10392.4|10396.1|10391.1|16
1708115700000|2024-02-16 20:35:00|10396.3|10391.3|10396.6|10391.6|10396.7|10391.7|10395.9|10390.9|9
1708116000000|2024-02-16 20:40:00|10396.7|10391.7|10398.2|10393.2|10398.7|10393.7|10396.6|10391.6|13
1708116300000|2024-02-16 20:45:00|10398.4|10393.4|10399.1|10394.1|10399.1|10394.1|10397.9|10392.9|65
1708116600000|2024-02-16 20:50:00|10399.2|10394.2|10398.4|10393.4|10399.6|10394.6|10398.2|10393.2|27
1708116900000|2024-02-16 20:55:00|10398.5|10393.5|10397.2|10392.2|10398.5|10393.5|10396.7|10391.7|70
1708117200000|2024-02-16 21:00:00|10397.1|10392.1|10398.4|10393.4|10398.4|10393.4|10396.9|10391.9|95
1708117500000|2024-02-16 21:05:00|10398.6|10393.6|10396.8|10391.8|10398.6|10393.6|10396.3|10391.3|3
1708117800000|2024-02-16 21:10:00|10397.1|10392.1|10397.1|10392.1|10397.6|10392.6|10396.8|10391.8|1
1708118100000|2024-02-16 21:15:00|10397|10392|10397.1|10392.1|10397.2|10392.2|10396.5|10391.5|14
1708118400000|2024-02-16 21:20:00|10397.3|10392.3|10396.6|10391.6|10397.4|10392.4|10396.1|10391.1|3
1708118700000|2024-02-16 21:25:00|10396.5|10391.5|10395.8|10390.8|10396.8|10391.8|10395.7|10390.7|21
1708119000000|2024-02-16 21:30:00|10395.9|10390.9|10396.1|10391.1|10396.4|10391.4|10395.6|10390.6|19
1708119300000|2024-02-16 21:35:00|10396.3|10391.3|10396.3|10391.3|10396.6|10391.6|10396.2|10391.2|15
1708119600000|2024-02-16 21:40:00|10396.4|10391.4|10396.1|10391.1|10396.6|10391.6|10396.1|10391.1|4
1708119900000|2024-02-16 21:45:00|10396|10391|10396.3|10391.3|10396.6|10391.6|10396|10391|7
1708120200000|2024-02-16 21:50:00|10396.5|10391.5|10396.6|10391.6|10396.8|10391.8|10396.2|10391.2|8
1708120500000|2024-02-16 21:55:00|10396.8|10391.8|10398.4|10389.4|10399.7|10394.7|10396.8|10389.3|6
1708297200000|2024-02-18 23:00:00|10394.6|10389.6|10393.7|10388.7|10394.6|10389.6|10392.4|10387.4|15
1708297500000|2024-02-18 23:05:00|10393.8|10388.8|10394.1|10389.1|10394.6|10389.6|10392.4|10387.4|28
1708297800000|2024-02-18 23:10:00|10394.2|10389.2|10392.2|10387.2|10394.2|10389.2|10392.1|10387.1|23
1708298100000|2024-02-18 23:15:00|10392.1|10387.1|10391.8|10386.8|10392.6|10387.6|10391.4|10386.4|14
1708298400000|2024-02-18 23:20:00|10391.9|10386.9|10391.7|10386.7|10391.9|10386.9|10391.7|10386.7|0
1708298700000|2024-02-18 23:25:00|10391.8|10386.8|10391.2|10386.2|10391.9|10386.9|10391.2|10386.2|6
1708299000000|2024-02-18 23:30:00|10391.3|10386.3|10391.8|10386.8|10392.3|10387.3|10391.2|10386.2|4
1708299300000|2024-02-18 23:35:00|10391.7|10386.7|10391|10386|10391.7|10386.7|10390.7|10385.7|0
1708299600000|2024-02-18 23:40:00|10391.1|10386.1|10390.9|10385.9|10391.3|10386.3|10390.9|10385.9|0
1708299900000|2024-02-18 23:45:00|10391.1|10386.1|10389.4|10384.4|10391.1|10386.1|10389.4|10384.4|13
1708300200000|2024-02-18 23:50:00|10389.3|10384.3|10388.7|10383.7|10389.3|10384.3|10388.7|10383.7|11
1708300500000|2024-02-18 23:55:00|10388.6|10383.6|10389.4|10384.4|10389.4|10384.4|10388.4|10383.4|0
1708300800000|2024-02-19 00:00:00|10389.3|10384.3|10387.4|10382.4|10389.6|10384.6|10387.3|10382.3|21
1708301100000|2024-02-19 00:05:00|10387.3|10382.3|10387.7|10382.7|10387.9|10382.9|10387.3|10382.3|0
1708301400000|2024-02-19 00:10:00|10387.6|10382.6|10385|10380|10387.7|10382.7|10385|10380|6
1708301700000|2024-02-19 00:15:00|10385.2|10380.2|10384.7|10379.7|10385.3|10380.3|10384.7|10379.7|10
1708302000000|2024-02-19 00:20:00|10384.6|10379.6|10384.6|10379.6|10384.7|10379.7|10383.7|10378.7|30
1708302300000|2024-02-19 00:25:00|10384.7|10379.7|10384.6|10379.6|10384.7|10379.7|10383.1|10378.1|16
1708302600000|2024-02-19 00:30:00|10384.4|10379.4|10384|10379|10384.6|10379.6|10383.3|10378.3|8
1708302900000|2024-02-19 00:35:00|10384.4|10379.4|10384.1|10379.1|10384.4|10379.4|10383.8|10378.8|4
1708303200000|2024-02-19 00:40:00|10384.2|10379.2|10386.2|10381.2|10386.5|10381.5|10384|10379|16
1708303500000|2024-02-19 00:45:00|10386.1|10381.1|10385.1|10380.1|10386.1|10381.1|10385|10380|2
1708303800000|2024-02-19 00:50:00|10385.3|10380.3|10385.3|10380.3|10385.9|10380.9|10384.4|10379.4|9
1708304100000|2024-02-19 00:55:00|10385.4|10380.4|10384.1|10379.1|10385.8|10380.8|10384.1|10379.1|3
1708304400000|2024-02-19 01:00:00|10384|10379|10384.7|10379.7|10384.9|10379.9|10383.3|10378.3|13
1708304700000|2024-02-19 01:05:00|10384.8|10379.8|10383.7|10378.7|10384.8|10379.8|10383.3|10378.3|1
1708305000000|2024-02-19 01:10:00|10383.9|10378.9|10383.2|10378.2|10384|10379|10383|10378|6
1708305300000|2024-02-19 01:15:00|10383|10378|10385|10380|10385.2|10380.2|10382.7|10377.7|22
1708305600000|2024-02-19 01:20:00|10384.9|10379.9|10385.5|10380.5|10386.1|10381.1|10384.4|10379.4|4
1708305900000|2024-02-19 01:25:00|10385.6|10380.6|10387.5|10382.5|10387.5|10382.5|10385.5|10380.5|5
1708306200000|2024-02-19 01:30:00|10387.9|10382.9|10387.9|10382.9|10388.4|10383.4|10387.4|10382.4|8
1708306500000|2024-02-19 01:35:00|10388|10383|10390.9|10385.9|10391|10386|10387.6|10382.6|6
1708306800000|2024-02-19 01:40:00|10390.7|10385.7|10390.4|10385.4|10391.2|10386.2|10390.2|10385.2|16
1708307100000|2024-02-19 01:45:00|10390.3|10385.3|10388.6|10383.6|10390.7|10385.7|10388.6|10383.6|4
1708307400000|2024-02-19 01:50:00|10388.7|10383.7|10388.6|10383.6|10388.9|10383.9|10387.9|10382.9|0
1708307700000|2024-02-19 01:55:00|10388.5|10383.5|10390.1|10385.1|10390.2|10385.2|10388.5|10383.5|4
1708308000000|2024-02-19 02:00:00|10390.2|10385.2|10391.4|10386.4|10391.4|10386.4|10390.1|10385.1|6
1708308300000|2024-02-19 02:05:00|10391.3|10386.3|10391.9|10386.9|10391.9|10386.9|10390.5|10385.5|1
1708308600000|2024-02-19 02:10:00|10391.8|10386.8|10390.9|10385.9|10391.8|10386.8|10390|10385|1
1708308900000|2024-02-19 02:15:00|10390.6|10385.6|10389.9|10384.9|10391|10386|10389.9|10384.9|12
1708309200000|2024-02-19 02:20:00|10390|10385|10390.2|10385.2|10390.7|10385.7|10389.9|10384.9|4
1708309500000|2024-02-19 02:25:00|10389.9|10384.9|10391.1|10386.1|10391.5|10386.5|10389.9|10384.9|13
1708309800000|2024-02-19 02:30:00|10391|10386|10391.2|10386.2|10391.7|10386.7|10390.4|10385.4|4
1708310100000|2024-02-19 02:35:00|10391.1|10386.1|10391.2|10386.2|10391.2|10386.2|10390.6|10385.6|7
1708310400000|2024-02-19 02:40:00|10391.4|10386.4|10390.9|10385.9|10391.7|10386.7|10390.8|10385.8|0
1708310700000|2024-02-19 02:45:00|10390.8|10385.8|10390.1|10385.1|10390.9|10385.9|10390.1|10385.1|3
1708311000000|2024-02-19 02:50:00|10390.2|10385.2|10389.8|10384.8|10390.6|10385.6|10389.8|10384.8|7
1708311300000|2024-02-19 02:55:00|10389.9|10384.9|10389.9|10384.9|10389.9|10384.9|10389.5|10384.5|17
1708311600000|2024-02-19 03:00:00|10389.8|10384.8|10388.9|10383.9|10389.9|10384.9|10388.5|10383.5|6
1708311900000|2024-02-19 03:05:00|10389.1|10384.1|10389.4|10384.4|10389.5|10384.5|10389|10384|4
1708312200000|2024-02-19 03:10:00|10389.3|10384.3|10388.3|10383.3|10389.5|10384.5|10388.2|10383.2|8
1708312500000|2024-02-19 03:15:00|10388.4|10383.4|10389.3|10384.3|10389.7|10384.7|10388.3|10383.3|1
1708312800000|2024-02-19 03:20:00|10389.5|10384.5|10389.2|10384.2|10389.6|10384.6|10389.2|10384.2|2
1708313100000|2024-02-19 03:25:00|10389.1|10384.1|10389|10384|10389.3|10384.3|10388.7|10383.7|3
1708313400000|2024-02-19 03:30:00|10388.9|10383.9|10391.2|10386.2|10391.6|10386.6|10388.9|10383.9|11
1708313700000|2024-02-19 03:35:00|10391.1|10386.1|10390.9|10385.9|10391.5|10386.5|10390.9|10385.9|3
1708314000000|2024-02-19 03:40:00|10390.7|10385.7|10391|10386|10391|10386|10390.4|10385.4|5
1708314300000|2024-02-19 03:45:00|10391.1|10386.1|10391.7|10386.7|10392.2|10387.2|10391.1|10386.1|12
1708314600000|2024-02-19 03:50:00|10392|10387|10392.8|10387.8|10393|10388|10392|10387|5
1708314900000|2024-02-19 03:55:00|10392.7|10387.7|10393.7|10388.7|10393.8|10388.8|10392.7|10387.7|5
1708315200000|2024-02-19 04:00:00|10393.8|10388.8|10393.8|10388.8|10394|10389|10393.7|10388.7|4
1708315500000|2024-02-19 04:05:00|10393.7|10388.7|10393.5|10388.5|10393.8|10388.8|10393|10388|3
1708315800000|2024-02-19 04:10:00|10393.6|10388.6|10393.6|10388.6|10393.6|10388.6|10393|10388|0
1708316100000|2024-02-19 04:15:00|10393.7|10388.7|10392.8|10387.8|10393.8|10388.8|10392.3|10387.3|6
1708316400000|2024-02-19 04:20:00|10393.2|10388.2|10392.8|10387.8|10393.8|10388.8|10392.7|10387.7|21
1708316700000|2024-02-19 04:25:00|10393|10388|10393|10388|10393.5|10388.5|10393|10388|1
1708317000000|2024-02-19 04:30:00|10393.2|10388.2|10392.7|10387.7|10393.5|10388.5|10392.7|10387.7|1
1708317300000|2024-02-19 04:35:00|10392.5|10387.5|10392.8|10387.8|10393.1|10388.1|10392|10387|11
1708317600000|2024-02-19 04:40:00|10392.7|10387.7|10392|10387|10392.8|10387.8|10392|10387|0
1708317900000|2024-02-19 04:45:00|10392.1|10387.1|10392.3|10387.3|10392.6|10387.6|10392|10387|5
1708318200000|2024-02-19 04:50:00|10392.4|10387.4|10393.1|10388.1|10394.3|10389.3|10390.6|10385.6|16
1708318500000|2024-02-19 04:55:00|10393|10388|10392.7|10387.7|10393.3|10388.3|10392.6|10387.6|2
1708318800000|2024-02-19 05:00:00|10392.5|10387.5|10392|10387|10392.5|10387.5|10391.7|10386.7|27
1708319100000|2024-02-19 05:05:00|10392.1|10387.1|10392|10387|10392.3|10387.3|10391.8|10386.8|0
1708319400000|2024-02-19 05:10:00|10391.9|10386.9|10392|10387|10392.8|10387.8|10391.9|10386.9|0
1708319700000|2024-02-19 05:15:00|10391.8|10386.8|10390.9|10385.9|10391.8|10386.8|10390.8|10385.8|16
1708320000000|2024-02-19 05:20:00|10391|10386|10390.4|10385.4|10391|10386|10390.2|10385.2|0
1708320300000|2024-02-19 05:25:00|10390.5|10385.5|10389.8|10384.8|10390.5|10385.5|10389.7|10384.7|1
1708320600000|2024-02-19 05:30:00|10389.7|10384.7|10388.8|10383.8|10389.7|10384.7|10388.7|10383.7|15
1708320900000|2024-02-19 05:35:00|10388.9|10383.9|10388.3|10383.3|10389.3|10384.3|10388.3|10383.3|8
1708321200000|2024-02-19 05:40:00|10388.5|10383.5|10389|10384|10389.1|10384.1|10388.3|10383.3|0
1708321500000|2024-02-19 05:45:00|10388.9|10383.9|10388.6|10383.6|10389.1|10384.1|10388.3|10383.3|33
1708321800000|2024-02-19 05:50:00|10388.5|10383.5|10388.3|10383.3|10388.6|10383.6|10388.3|10383.3|4
1708322100000|2024-02-19 05:55:00|10388.6|10383.6|10389.1|10384.1|10389.1|10384.1|10388.3|10383.3|0
1708322400000|2024-02-19 06:00:00|10389.2|10384.2|10389.5|10384.5|10390.1|10385.1|10389.1|10384.1|2
1708322700000|2024-02-19 06:05:00|10389.6|10384.6|10390.1|10385.1|10390.6|10385.6|10389.6|10384.6|2
1708323000000|2024-02-19 06:10:00|10390.2|10385.2|10388.8|10383.8|10390.2|10385.2|10388.7|10383.7|0
1708323300000|2024-02-19 06:15:00|10388.7|10383.7|10389.5|10384.5|10389.8|10384.8|10388.7|10383.7|3
1708323600000|2024-02-19 06:20:00|10389.6|10384.6|10390.7|10385.7|10390.8|10385.8|10389.6|10384.6|10
1708323900000|2024-02-19 06:25:00|10390.8|10385.8|10389.7|10384.7|10391|10386|10389.3|10384.3|8
1708324200000|2024-02-19 06:30:00|10389.5|10384.5|10389.5|10384.5|10389.6|10384.6|10388.5|10383.5|8
1708324500000|2024-02-19 06:35:00|10389.7|10384.7|10389|10384|10389.8|10384.8|10389|10384|67
1708324800000|2024-02-19 06:40:00|10388.8|10383.8|10387.3|10382.3|10388.8|10383.8|10387.3|10382.3|58
1708325100000|2024-02-19 06:45:00|10387.5|10382.5|10386.8|10381.8|10387.6|10382.6|10386.5|10381.5|42
1708325400000|2024-02-19 06:50:00|10386.9|10381.9|10385.3|10380.3|10387.9|10382.9|10385.3|10380.3|49
1708325700000|2024-02-19 06:55:00|10385.4|10380.4|10385|10380|10385.6|10380.6|10384.6|10379.6|68
1708326000000|2024-02-19 07:00:00|10384.8|10379.8|10384.6|10379.6|10385|10380|10384.1|10379.1|59
1708326300000|2024-02-19 07:05:00|10384.5|10379.5|10383.9|10378.9|10384.6|10379.6|10383.6|10378.6|40
1708326600000|2024-02-19 07:10:00|10383.8|10378.8|10383.1|10378.1|10383.8|10378.8|10382.1|10377.1|43
1708326900000|2024-02-19 07:15:00|10383.3|10378.3|10382.1|10377.1|10383.6|10378.6|10382.1|10377.1|68
1708327200000|2024-02-19 07:20:00|10382.3|10377.3|10383.1|10378.1|10383.6|10378.6|10382.3|10377.3|51
1708327500000|2024-02-19 07:25:00|10383.4|10378.4|10383.6|10378.6|10384.1|10379.1|10382.8|10377.8|40
1708327800000|2024-02-19 07:30:00|10384|10379|10382.6|10377.6|10384|10379|10382.6|10377.6|54
1708328100000|2024-02-19 07:35:00|10382.3|10377.3|10383.6|10378.6|10384.1|10379.1|10382.3|10377.3|45
1708328400000|2024-02-19 07:40:00|10383.8|10378.8|10384.1|10379.1|10384.6|10379.6|10383.3|10378.3|68
1708328700000|2024-02-19 07:45:00|10384.3|10379.3|10386.6|10381.6|10387.1|10382.1|10384.3|10379.3|54
1708329000000|2024-02-19 07:50:00|10386.5|10381.5|10387.1|10382.1|10387.4|10382.4|10384.6|10379.6|94
1708329300000|2024-02-19 07:55:00|10387.2|10382.2|10387.5|10382.5|10388.6|10383.6|10387.1|10382.1|54
1708329600000|2024-02-19 08:00:00|10387.6|10382.6|10385.6|10380.6|10387.6|10382.6|10385.1|10380.1|61
1708329900000|2024-02-19 08:05:00|10385.4|10380.4|10385.9|10380.9|10385.9|10380.9|10384.6|10379.6|48
1708330200000|2024-02-19 08:10:00|10385.8|10380.8|10384.1|10379.1|10385.9|10380.9|10384.1|10379.1|56
1708330500000|2024-02-19 08:15:00|10384|10379|10384.1|10379.1|10384.9|10379.9|10383.6|10378.6|43
1708330800000|2024-02-19 08:20:00|10384.3|10379.3|10385.3|10380.3|10386.6|10381.6|10384.1|10379.1|52
1708331100000|2024-02-19 08:25:00|10385.1|10380.1|10383.5|10378.5|10385.1|10380.1|10382.7|10377.7|36
1708331400000|2024-02-19 08:30:00|10383.4|10378.4|10385.1|10380.1|10386.1|10381.1|10383.2|10378.2|55
1708331700000|2024-02-19 08:35:00|10385.3|10380.3|10386.5|10381.5|10387.6|10382.6|10385.3|10380.3|39
1708332000000|2024-02-19 08:40:00|10386.3|10381.3|10387.1|10382.1|10387.6|10382.6|10385.7|10380.7|11
1708332300000|2024-02-19 08:45:00|10387|10382|10386.9|10381.9|10387.1|10382.1|10386|10381|8
1708332600000|2024-02-19 08:50:00|10386.6|10381.6|10388.3|10383.3|10388.4|10383.4|10386.5|10381.5|63
1708332900000|2024-02-19 08:55:00|10388.4|10383.4|10390.7|10385.7|10392.1|10387.1|10388.4|10383.4|47
1708333200000|2024-02-19 09:00:00|10390.6|10385.6|10386.6|10381.6|10390.8|10385.8|10386.4|10381.4|18
1708333500000|2024-02-19 09:05:00|10386.8|10381.8|10390.1|10385.1|10390.7|10385.7|10386.8|10381.8|13
1708333800000|2024-02-19 09:10:00|10389.9|10384.9|10389.9|10384.9|10390.8|10385.8|10388.9|10383.9|9
1708334100000|2024-02-19 09:15:00|10390.1|10385.1|10390.2|10385.2|10391.4|10386.4|10389.8|10384.8|39
1708334400000|2024-02-19 09:20:00|10390.4|10385.4|10390.4|10385.4|10390.9|10385.9|10388.8|10383.8|13
1708334700000|2024-02-19 09:25:00|10390.6|10385.6|10391.3|10386.3|10392.4|10387.4|10390.1|10385.1|15
1708335000000|2024-02-19 09:30:00|10391.9|10386.9|10392.1|10387.1|10393.7|10388.7|10391.6|10386.6|24
1708335300000|2024-02-19 09:35:00|10391.9|10386.9|10391.6|10386.6|10392.4|10387.4|10389.3|10384.3|11
1708335600000|2024-02-19 09:40:00|10391.3|10386.3|10391.6|10386.6|10391.7|10386.7|10390.6|10385.6|8
1708335900000|2024-02-19 09:45:00|10391.9|10386.9|10393.7|10388.7|10393.7|10388.7|10391.9|10386.9|16
1708336200000|2024-02-19 09:50:00|10393.6|10388.6|10393.1|10388.1|10393.9|10388.9|10392|10387|14
1708336500000|2024-02-19 09:55:00|10392.9|10387.9|10392.1|10387.1|10393.6|10388.6|10392.1|10387.1|15
1708336800000|2024-02-19 10:00:00|10391.8|10386.8|10393.8|10388.8|10393.9|10388.9|10391.6|10386.6|7
1708337100000|2024-02-19 10:05:00|10393.9|10388.9|10393|10388|10394|10389|10392.9|10387.9|9
1708337400000|2024-02-19 10:10:00|10393.1|10388.1|10392.8|10387.8|10393.5|10388.5|10392.6|10387.6|10
1708337700000|2024-02-19 10:15:00|10392.9|10387.9|10391.4|10386.4|10393.4|10388.4|10391.4|10386.4|4
1708338000000|2024-02-19 10:20:00|10391.5|10386.5|10391.2|10386.2|10392.2|10387.2|10390.9|10385.9|13
1708338300000|2024-02-19 10:25:00|10391.4|10386.4|10390.7|10385.7|10391.6|10386.6|10390.3|10385.3|21
1708338600000|2024-02-19 10:30:00|10390.9|10385.9|10390.4|10385.4|10390.9|10385.9|10390.1|10385.1|5
1708338900000|2024-02-19 10:35:00|10390.6|10385.6|10391.9|10386.9|10391.9|10386.9|10389.6|10384.6|10
1708339200000|2024-02-19 10:40:00|10392.1|10387.1|10391.7|10386.7|10392.4|10387.4|10391.4|10386.4|7
1708339500000|2024-02-19 10:45:00|10391.9|10386.9|10392.4|10387.4|10392.4|10387.4|10391.1|10386.1|7
1708339800000|2024-02-19 10:50:00|10392.6|10387.6|10392.2|10387.2|10393|10388|10391.9|10386.9|8
1708340100000|2024-02-19 10:55:00|10392.4|10387.4|10392.4|10387.4|10392.8|10387.8|10391.7|10386.7|3
1708340400000|2024-02-19 11:00:00|10392.3|10387.3|10392.4|10387.4|10393.1|10388.1|10391.9|10386.9|13
1708340700000|2024-02-19 11:05:00|10392.3|10387.3|10392.1|10387.1|10392.9|10387.9|10391.5|10386.5|8
1708341000000|2024-02-19 11:10:00|10391.9|10386.9|10392.4|10387.4|10393|10388|10391.7|10386.7|4
1708341300000|2024-02-19 11:15:00|10392.5|10387.5|10391.5|10386.5|10392.5|10387.5|10390.9|10385.9|12
1708341600000|2024-02-19 11:20:00|10391.4|10386.4|10391.1|10386.1|10392.4|10387.4|10390.9|10385.9|0
1708341900000|2024-02-19 11:25:00|10390.9|10385.9|10388.5|10383.5|10391.2|10386.2|10388.4|10383.4|27
1708342200000|2024-02-19 11:30:00|10388.9|10383.9|10387.9|10382.9|10389.4|10384.4|10387.4|10382.4|11
1708342500000|2024-02-19 11:35:00|10387.8|10382.8|10389|10384|10389.5|10384.5|10387.5|10382.5|2
1708342800000|2024-02-19 11:40:00|10389.4|10384.4|10389.6|10384.6|10389.8|10384.8|10388.9|10383.9|8
1708343100000|2024-02-19 11:45:00|10389.4|10384.4|10389.5|10384.5|10389.8|10384.8|10388.8|10383.8|5
1708343400000|2024-02-19 11:50:00|10389.6|10384.6|10390.5|10385.5|10390.7|10385.7|10389.5|10384.5|4
1708343700000|2024-02-19 11:55:00|10390.7|10385.7|10391.5|10386.5|10391.5|10386.5|10390.4|10385.4|18
1708344000000|2024-02-19 12:00:00|10391.7|10386.7|10391.6|10386.6|10392.5|10387.5|10390.9|10385.9|10
1708344300000|2024-02-19 12:05:00|10391.7|10386.7|10390.6|10385.6|10392|10387|10390.4|10385.4|7
1708344600000|2024-02-19 12:10:00|10390.7|10385.7|10390.4|10385.4|10392.7|10387.7|10390.4|10385.4|2
1708344900000|2024-02-19 12:15:00|10390.5|10385.5|10389.4|10384.4|10390.5|10385.5|10389.4|10384.4|14
1708345200000|2024-02-19 12:20:00|10389.5|10384.5|10390.2|10385.2|10390.2|10385.2|10389.3|10384.3|7
1708345500000|2024-02-19 12:25:00|10390|10385|10390.4|10385.4|10391.2|10386.2|10389.9|10384.9|2
1708345800000|2024-02-19 12:30:00|10390.5|10385.5|10390.9|10385.9|10391.7|10386.7|10390.4|10385.4|6
1708346100000|2024-02-19 12:35:00|10391|10386|10393.2|10388.2|10393.3|10388.3|10390.9|10385.9|6
1708346400000|2024-02-19 12:40:00|10393.1|10388.1|10393.2|10388.2|10393.4|10388.4|10392.9|10387.9|4
1708346700000|2024-02-19 12:45:00|10393.1|10388.1|10393.4|10388.4|10393.7|10388.7|10393.1|10388.1|9
1708347000000|2024-02-19 12:50:00|10393.2|10388.2|10393.2|10388.2|10393.7|10388.7|10392.9|10387.9|3
1708347300000|2024-02-19 12:55:00|10393.1|10388.1|10396.5|10391.5|10396.7|10391.7|10391.7|10386.7|53
1708347600000|2024-02-19 13:00:00|10396.2|10391.2|10394.2|10389.2|10396.2|10391.2|10394.1|10389.1|19
1708347900000|2024-02-19 13:05:00|10394.1|10389.1|10391.4|10386.4|10394.4|10389.4|10391.2|10386.2|6
1708348200000|2024-02-19 13:10:00|10391.2|10386.2|10391|10386|10391.2|10386.2|10389.9|10384.9|42
1708348500000|2024-02-19 13:15:00|10391.2|10386.2|10393.2|10388.2|10393.2|10388.2|10390.9|10385.9|8
1708348800000|2024-02-19 13:20:00|10393.3|10388.3|10394.5|10389.5|10394.7|10389.7|10392.7|10387.7|17
1708349100000|2024-02-19 13:25:00|10394.4|10389.4|10395.1|10390.1|10395.7|10390.7|10394.4|10389.4|19
1708349400000|2024-02-19 13:30:00|10395.2|10390.2|10394|10389|10395.5|10390.5|10393.9|10388.9|22
1708349700000|2024-02-19 13:35:00|10393.9|10388.9|10394.7|10389.7|10395.2|10390.2|10393.9|10388.9|17
1708350000000|2024-02-19 13:40:00|10394.9|10389.9|10395.1|10390.1|10395.8|10390.8|10394.3|10389.3|6
1708350300000|2024-02-19 13:45:00|10395|10390|10396|10391|10397.2|10392.2|10394.6|10389.6|53
1708350600000|2024-02-19 13:50:00|10395.9|10390.9|10397.1|10392.1|10399.2|10394.2|10395.8|10390.8|35
1708350900000|2024-02-19 13:55:00|10397|10392|10397|10392|10397.2|10392.2|10396.4|10391.4|9
1708351200000|2024-02-19 14:00:00|10396.9|10391.9|10398.7|10393.7|10398.7|10393.7|10396.2|10391.2|19
1708351500000|2024-02-19 14:05:00|10399.2|10394.2|10398.5|10393.5|10400.2|10395.2|10398.3|10393.3|21
1708351800000|2024-02-19 14:10:00|10398.3|10393.3|10397.7|10392.7|10399.8|10394.8|10397.7|10392.7|12
1708352100000|2024-02-19 14:15:00|10397.9|10392.9|10397.9|10392.9|10400.2|10395.2|10397.7|10392.7|14
1708352400000|2024-02-19 14:20:00|10398.1|10393.1|10398|10393|10398.7|10393.7|10396.7|10391.7|13
1708352700000|2024-02-19 14:25:00|10398.2|10393.2|10399.2|10394.2|10400.2|10395.2|10397.6|10392.6|16
1708353000000|2024-02-19 14:30:00|10399.1|10394.1|10401.2|10396.2|10402.2|10397.2|10398.8|10393.8|28
1708353300000|2024-02-19 14:35:00|10401.1|10396.1|10401.2|10396.2|10402.7|10397.7|10400.9|10395.9|100
1708353600000|2024-02-19 14:40:00|10401|10396|10400.7|10395.7|10401.5|10396.5|10399.7|10394.7|25
1708353900000|2024-02-19 14:45:00|10400.8|10395.8|10402.7|10397.7|10402.7|10397.7|10400.8|10395.8|23
1708354200000|2024-02-19 14:50:00|10402.5|10397.5|10401.7|10396.7|10402.7|10397.7|10401.7|10396.7|6
1708354500000|2024-02-19 14:55:00|10401.4|10396.4|10400.8|10395.8|10402.4|10397.4|10400.7|10395.7|9
1708354800000|2024-02-19 15:00:00|10400.7|10395.7|10402.9|10397.9|10403.2|10398.2|10400.7|10395.7|10
1708355100000|2024-02-19 15:05:00|10402.8|10397.8|10402.8|10397.8|10403.2|10398.2|10402.7|10397.7|20
1708355400000|2024-02-19 15:10:00|10402.7|10397.7|10403.7|10398.7|10403.7|10398.7|10402.7|10397.7|14
1708355700000|2024-02-19 15:15:00|10403.6|10398.6|10402.3|10397.3|10404.2|10399.2|10402.2|10397.2|40
1708356000000|2024-02-19 15:20:00|10402.2|10397.2|10401.3|10396.3|10402.2|10397.2|10400.7|10395.7|14
1708356300000|2024-02-19 15:25:00|10401.2|10396.2|10402.8|10397.8|10402.8|10397.8|10400.3|10395.3|44
1708356600000|2024-02-19 15:30:00|10402.7|10397.7|10401.8|10396.8|10403.2|10398.2|10400.8|10395.8|12
1708356900000|2024-02-19 15:35:00|10401.9|10396.9|10402.6|10397.6|10403.5|10398.5|10401.9|10396.9|14
1708357200000|2024-02-19 15:40:00|10402.5|10397.5|10402.4|10397.4|10402.6|10397.6|10401.6|10396.6|13
1708357500000|2024-02-19 15:45:00|10402.5|10397.5|10403.1|10398.1|10403.6|10398.6|10400.6|10395.6|23
1708357800000|2024-02-19 15:50:00|10403.2|10398.2|10403.5|10398.5|10403.7|10398.7|10401.6|10396.6|5
1708358100000|2024-02-19 15:55:00|10403.4|10398.4|10402.1|10397.1|10403.5|10398.5|10401.8|10396.8|22
1708358400000|2024-02-19 16:00:00|10402.2|10397.2|10403.7|10398.7|10405.1|10400.1|10402.1|10397.1|29
1708358700000|2024-02-19 16:05:00|10404|10399|10403.8|10398.8|10405.1|10400.1|10403.8|10398.8|10
1708359000000|2024-02-19 16:10:00|10403.6|10398.6|10403.6|10398.6|10404.1|10399.1|10403.4|10398.4|31
1708359300000|2024-02-19 16:15:00|10403.5|10398.5|10402.1|10397.1|10403.6|10398.6|10402.1|10397.1|12
1708359600000|2024-02-19 16:20:00|10402|10397|10401.6|10396.6|10402.3|10397.3|10401.6|10396.6|5
1708359900000|2024-02-19 16:25:00|10401.7|10396.7|10402|10397|10402|10397|10401.6|10396.6|15
1708360200000|2024-02-19 16:30:00|10402.1|10397.1|10401.8|10396.8|10402.1|10397.1|10401.6|10396.6|15
1708360500000|2024-02-19 16:35:00|10401.9|10396.9|10401.3|10396.3|10401.9|10396.9|10401.3|10396.3|5
1708360800000|2024-02-19 16:40:00|10401.1|10396.1|10400.6|10395.6|10401.1|10396.1|10400.5|10395.5|6
1708361100000|2024-02-19 16:45:00|10401|10396|10400.8|10395.8|10401.6|10396.6|10400.8|10395.8|10
1708361400000|2024-02-19 16:50:00|10400.6|10395.6|10400.6|10395.6|10401|10396|10400.1|10395.1|7
1708361700000|2024-02-19 16:55:00|10401|10396|10400.6|10395.6|10401.9|10396.9|10400.6|10395.6|22
1708362000000|2024-02-19 17:00:00|10400.4|10395.4|10399.9|10394.9|10401.1|10396.1|10399.6|10394.6|6
1708362300000|2024-02-19 17:05:00|10400.1|10395.1|10399.1|10394.1|10400.1|10395.1|10398.6|10393.6|17
1708362600000|2024-02-19 17:10:00|10399.2|10394.2|10399.1|10394.1|10399.4|10394.4|10398.9|10393.9|4
1708362900000|2024-02-19 17:15:00|10399.4|10394.4|10399.1|10394.1|10399.6|10394.6|10399.1|10394.1|5
1708363200000|2024-02-19 17:20:00|10398.9|10393.9|10398.6|10393.6|10399.1|10394.1|10398.6|10393.6|9
1708363500000|2024-02-19 17:25:00|10398.4|10393.4|10397.8|10392.8|10398.4|10393.4|10397.8|10392.8|6
1708363800000|2024-02-19 17:30:00|10397.3|10392.3|10396.4|10391.4|10397.3|10392.3|10395.8|10390.8|45
1708364100000|2024-02-19 17:35:00|10396.6|10391.6|10397.1|10392.1|10397.2|10392.2|10396.4|10391.4|7
1708364400000|2024-02-19 17:40:00|10397.2|10392.2|10396.6|10391.6|10397.4|10392.4|10396.6|10391.6|4
1708364700000|2024-02-19 17:45:00|10396.8|10391.8|10396.5|10391.5|10397.2|10392.2|10396.4|10391.4|9
1708365000000|2024-02-19 17:50:00|10396.4|10391.4|10396.6|10391.6|10397|10392|10396.4|10391.4|2
1708365300000|2024-02-19 17:55:00|10396.4|10391.4|10397|10392|10397.4|10392.4|10396.3|10391.3|12
1708365600000|2024-02-19 18:00:00|10397.1|10392.1|10396|10391|10397.2|10392.2|10395.6|10390.6|12
1708365900000|2024-02-19 18:05:00|10396.1|10391.1|10395.1|10390.1|10396.2|10391.2|10395.1|10390.1|4
1708366200000|2024-02-19 18:10:00|10395|10390|10394.6|10389.6|10395|10390|10394.6|10389.6|4
1708366500000|2024-02-19 18:15:00|10394.3|10389.3|10391.5|10386.5|10394.3|10389.3|10391.1|10386.1|28
1708366800000|2024-02-19 18:20:00|10391.6|10386.6|10392.2|10387.2|10392.7|10387.7|10391.6|10386.6|2
1708367100000|2024-02-19 18:25:00|10392.1|10387.1|10393.1|10388.1|10393.1|10388.1|10392.1|10387.1|3
1708367400000|2024-02-19 18:30:00|10393.2|10388.2|10393.8|10388.8|10393.8|10388.8|10393|10388|5
1708367700000|2024-02-19 18:35:00|10393.6|10388.6|10393.6|10388.6|10393.9|10388.9|10393.1|10388.1|3
1708368000000|2024-02-19 18:40:00|10393.7|10388.7|10393.9|10388.9|10394.2|10389.2|10393.6|10388.6|17
1708368300000|2024-02-19 18:45:00|10393.8|10388.8|10394.1|10389.1|10394.3|10389.3|10393.8|10388.8|13
1708368600000|2024-02-19 18:50:00|10394|10389|10394.5|10389.5|10395|10390|10394|10389|2
1708368900000|2024-02-19 18:55:00|10394.6|10389.6|10394.1|10389.1|10394.6|10389.6|10394|10389|1
1708369200000|2024-02-19 19:00:00|10394|10389|10393.8|10388.8|10394.1|10389.1|10393.8|10388.8|2
1708369500000|2024-02-19 19:05:00|10393.6|10388.6|10392.1|10387.1|10393.6|10388.6|10392.1|10387.1|5
1708369800000|2024-02-19 19:10:00|10392.3|10387.3|10393.5|10388.5|10393.5|10388.5|10392.1|10387.1|13
1708370100000|2024-02-19 19:15:00|10393.3|10388.3|10394.1|10389.1|10394.1|10389.1|10393.3|10388.3|3
1708370400000|2024-02-19 19:20:00|||||||||2
1708370700000|2024-02-19 19:25:00|10394.3|10389.3|10394.5|10389.5|10394.9|10389.9|10394.3|10389.3|4
1708371000000|2024-02-19 19:30:00|10394.1|10389.1|10394.1|10389.1|10394.3|10389.3|10394.1|10389.1|0
1708371300000|2024-02-19 19:35:00|10394|10389|10394.1|10389.1|10394.1|10389.1|10394|10389|1
1708371600000|2024-02-19 19:40:00|10393.9|10388.9|10393.3|10388.3|10393.9|10388.9|10393|10388|13
1708371900000|2024-02-19 19:45:00|10393.2|10388.2|10393.2|10388.2|10393.2|10388.2|10392.8|10387.8|4
1708372200000|2024-02-19 19:50:00|10393.1|10388.1|10394.2|10389.2|10394.3|10389.3|10393|10388|2
1708372500000|2024-02-19 19:55:00|10394.3|10389.3|10394.1|10389.1|10394.3|10389.3|10393.9|10388.9|4
1708372800000|2024-02-19 20:00:00|10394|10389|10394.1|10389.1|10394.6|10389.6|10393.8|10388.8|1
1708373100000|2024-02-19 20:05:00|10394|10389|10394|10389|10394.1|10389.1|10393.8|10388.8|0
1708373400000|2024-02-19 20:10:00|10394.1|10389.1|10394.1|10389.1|10394.1|10389.1|10394|10389|2
1708373700000|2024-02-19 20:15:00|10394|10389|10394|10389|10394.1|10389.1|10393.7|10388.7|2
1708374000000|2024-02-19 20:20:00|10393.7|10388.7|10393.8|10388.8|10394|10389|10393.7|10388.7|6
1708374300000|2024-02-19 20:25:00|10394|10389|10393.6|10388.6|10394|10389|10393.5|10388.5|0
1708374600000|2024-02-19 20:30:00|10393.5|10388.5|10393.5|10388.5|10393.6|10388.6|10393.5|10388.5|0
1708374900000|2024-02-19 20:35:00|10393.6|10388.6|10394.1|10389.1|10394.3|10389.3|10393.5|10388.5|2
1708375200000|2024-02-19 20:40:00|10394.3|10389.3|10394|10389|10394.5|10389.5|10394|10389|0
1708375500000|2024-02-19 20:45:00|10394.1|10389.1|10394|10389|10394.1|10389.1|10394|10389|0
1708375800000|2024-02-19 20:50:00|10393.9|10388.9|10393|10388|10393.9|10388.9|10393|10388|0
1708376100000|2024-02-19 20:55:00|10393.1|10388.1|10393.1|10388.1|10393.1|10388.1|10392.7|10387.7|4
1708376400000|2024-02-19 21:00:00|10393.2|10388.2|10393.3|10388.3|10393.5|10388.5|10393|10388|5
1708376700000|2024-02-19 21:05:00|10393|10388|10393|10388|10393.3|10388.3|10392.9|10387.9|19
1708377000000|2024-02-19 21:10:00|10393.2|10388.2|10392.4|10387.4|10393.3|10388.3|10391.9|10386.9|0
1708377300000|2024-02-19 21:15:00|10392.2|10387.2|10392.2|10387.2|10392.7|10387.7|10391.9|10386.9|4
1708377600000|2024-02-19 21:20:00|10392.1|10387.1|10391.2|10386.2|10392.1|10387.1|10390.9|10385.9|0
1708377900000|2024-02-19 21:25:00|10391.4|10386.4|10390.6|10385.6|10391.4|10386.4|10390.6|10385.6|1
1708378200000|2024-02-19 21:30:00|10390.4|10385.4|10390.4|10385.4|10390.4|10385.4|10389.8|10384.8|0
1708378500000|2024-02-19 21:35:00|10390.7|10385.7|10390.4|10385.4|10390.7|10385.7|10390.4|10385.4|1
1708378800000|2024-02-19 21:40:00|10390.7|10385.7|10390.4|10385.4|10390.9|10385.9|10390.4|10385.4|0
1708379100000|2024-02-19 21:45:00|10390.5|10385.5|10390.9|10385.9|10390.9|10385.9|10390.4|10385.4|0
1708379400000|2024-02-19 21:50:00|10391.2|10386.2|10391|10386|10391.2|10386.2|10390.9|10385.9|1
1708379700000|2024-02-19 21:55:00|10390.9|10385.9|10390.2|10385.2|10391|10386|10390.2|10385.2|2
1708390800000|2024-02-20 01:00:00|10401.2|10396.2|10403.5|10398.5|10403.6|10398.6|10401.1|10396.1|72
1708391100000|2024-02-20 01:05:00|10403.6|10398.6|10405.4|10400.4|10405.5|10400.5|10403.5|10398.5|16
1708391400000|2024-02-20 01:10:00|10405.5|10400.5|10406.5|10401.5|10406.5|10401.5|10404.9|10399.9|8
1708391700000|2024-02-20 01:15:00|10406.7|10401.7|10403.6|10398.6|10406.7|10401.7|10402.7|10397.7|45
1708392000000|2024-02-20 01:20:00|10403.7|10398.7|10403|10398|10403.7|10398.7|10401.2|10396.2|11
1708392300000|2024-02-20 01:25:00|10403.2|10398.2|10400.7|10395.7|10403.5|10398.5|10400.7|10395.7|49
1708392600000|2024-02-20 01:30:00|10401|10396|10402.5|10397.5|10402.7|10397.7|10401|10396|15
1708392900000|2024-02-20 01:35:00|10402.4|10397.4|10402.3|10397.3|10402.5|10397.5|10399.9|10394.9|13
1708393200000|2024-02-20 01:40:00|10402.2|10397.2|10404.2|10399.2|10405|10400|10402.2|10397.2|5
1708393500000|2024-02-20 01:45:00|10404.3|10399.3|10404.2|10399.2|10404.8|10399.8|10403.9|10398.9|6
1708393800000|2024-02-20 01:50:00|10404.3|10399.3|10404.7|10399.7|10405.5|10400.5|10403.9|10398.9|1
1708394100000|2024-02-20 01:55:00|10404.4|10399.4|10405.2|10400.2|10405.5|10400.5|10404.4|10399.4|4
1708394400000|2024-02-20 02:00:00|10405.3|10400.3|10407.4|10402.4|10407.5|10402.5|10405.2|10400.2|9
1708394700000|2024-02-20 02:05:00|10407.5|10402.5|10408|10403|10408.7|10403.7|10407.5|10402.5|18
1708395000000|2024-02-20 02:10:00|10407.9|10402.9|10407.2|10402.2|10408|10403|10407.2|10402.2|28
1708395300000|2024-02-20 02:15:00|10407.4|10402.4|10407.5|10402.5|10408|10403|10407.2|10402.2|5
1708395600000|2024-02-20 02:20:00|10407.8|10402.8|10407|10402|10407.9|10402.9|10405.6|10400.6|8
1708395900000|2024-02-20 02:25:00|10407.1|10402.1|10405.9|10400.9|10407.4|10402.4|10405.9|10400.9|11
1708396200000|2024-02-20 02:30:00|10405.6|10400.6|10406.7|10401.7|10406.8|10401.8|10405.6|10400.6|50
1708396500000|2024-02-20 02:35:00|10406.5|10401.5|10406.8|10401.8|10406.8|10401.8|10406.4|10401.4|47
1708396800000|2024-02-20 02:40:00|10406.9|10401.9|10406.6|10401.6|10407.8|10402.8|10406.5|10401.5|13
1708397100000|2024-02-20 02:45:00|10406.8|10401.8|10408.9|10403.9|10409.5|10404.5|10406.5|10401.5|1
1708397400000|2024-02-20 02:50:00|10409|10404|10408.8|10403.8|10409|10404|10408.1|10403.1|146
1708397700000|2024-02-20 02:55:00|10408.9|10403.9|10406.2|10401.2|10408.9|10403.9|10406.2|10401.2|69
1708398000000|2024-02-20 03:00:00|10406.3|10401.3|10406.7|10401.7|10407.4|10402.4|10406|10401|20
1708398300000|2024-02-20 03:05:00|10406.9|10401.9|10406.2|10401.2|10407.3|10402.3|10406|10401|1
1708398600000|2024-02-20 03:10:00|10406.3|10401.3|10406.5|10401.5|10407.2|10402.2|10406.3|10401.3|2
1708398900000|2024-02-20 03:15:00|10406.2|10401.2|10406.5|10401.5|10406.7|10401.7|10406.2|10401.2|1
1708399200000|2024-02-20 03:20:00|10406.6|10401.6|10406.5|10401.5|10406.6|10401.6|10406.1|10401.1|2
1708399500000|2024-02-20 03:25:00|10406.4|10401.4|10405.2|10400.2|10406.5|10401.5|10405.2|10400.2|5
1708399800000|2024-02-20 03:30:00|10405.3|10400.3|10404.5|10399.5|10405.8|10400.8|10404.3|10399.3|6
1708400100000|2024-02-20 03:35:00|10404.6|10399.6|10404.8|10399.8|10405.3|10400.3|10404.3|10399.3|10
1708400400000|2024-02-20 03:40:00|10405.1|10400.1|10405.3|10400.3|10405.6|10400.6|10405|10400|4
1708400700000|2024-02-20 03:45:00|10405.4|10400.4|10406.3|10401.3|10406.3|10401.3|10405.3|10400.3|13
1708401000000|2024-02-20 03:50:00|10406.4|10401.4|10404.8|10399.8|10406.6|10401.6|10404.8|10399.8|1
1708401300000|2024-02-20 03:55:00|10404.6|10399.6|10405.2|10400.2|10405.3|10400.3|10404.3|10399.3|2
1708401600000|2024-02-20 04:00:00|10405.3|10400.3|10404.9|10399.9|10405.3|10400.3|10404.8|10399.8|0
1708401900000|2024-02-20 04:05:00|10404.6|10399.6|10404.5|10399.5|10404.8|10399.8|10403.6|10398.6|16
1708402200000|2024-02-20 04:10:00|10404.4|10399.4|10403.4|10398.4|10404.6|10399.6|10403.4|10398.4|7
1708402500000|2024-02-20 04:15:00|10403.3|10398.3|10402.6|10397.6|10403.3|10398.3|10402.5|10397.5|19
1708402800000|2024-02-20 04:20:00|10402.5|10397.5|10404.2|10399.2|10404.3|10399.3|10402.5|10397.5|4
1708403100000|2024-02-20 04:25:00|10404.1|10399.1|10403.2|10398.2|10404.1|10399.1|10402.6|10397.6|0
1708403400000|2024-02-20 04:30:00|10403|10398|10403.3|10398.3|10403.4|10398.4|10402.8|10397.8|6
1708403700000|2024-02-20 04:35:00|10403.2|10398.2|10403.2|10398.2|10403.3|10398.3|10402.9|10397.9|0
1708404000000|2024-02-20 04:40:00|10403.3|10398.3|10403.9|10398.9|10404.2|10399.2|10403.2|10398.2|1
1708404300000|2024-02-20 04:45:00|10403.6|10398.6|10403.7|10398.7|10403.8|10398.8|10403.4|10398.4|1
1708404600000|2024-02-20 04:50:00|10403.8|10398.8|10403.3|10398.3|10403.8|10398.8|10403|10398|9
1708404900000|2024-02-20 04:55:00|10403.8|10398.8|10404.2|10399.2|10404.3|10399.3|10403.4|10398.4|2
1708405200000|2024-02-20 05:00:00|10403.9|10398.9|10404.2|10399.2|10404.7|10399.7|10403.7|10398.7|0
1708405500000|2024-02-20 05:05:00|10404.5|10399.5|10404|10399|10404.5|10399.5|10403.3|10398.3|2
1708405800000|2024-02-20 05:10:00|10404.1|10399.1|10404.7|10399.7|10404.9|10399.9|10403.9|10398.9|1
1708406100000|2024-02-20 05:15:00|10405.2|10400.2|10405.2|10400.2|10405.4|10400.4|10405|10400|0
1708406400000|2024-02-20 05:20:00|10405|10400|10405.3|10400.3|10405.4|10400.4|10405|10400|6
1708406700000|2024-02-20 05:25:00|10405.4|10400.4|10405.9|10400.9|10406.3|10401.3|10405.2|10400.2|5
1708407000000|2024-02-20 05:30:00|10405.8|10400.8|10407.7|10402.7|10407.7|10402.7|10405.8|10400.8|4
1708407300000|2024-02-20 05:35:00|10407.8|10402.8|10406.6|10401.6|10408.2|10403.2|10406.1|10401.1|6
1708407600000|2024-02-20 05:40:00|10406.8|10401.8|10406.9|10401.9|10407.1|10402.1|10406.2|10401.2|0
1708407900000|2024-02-20 05:45:00|10406.8|10401.8|10406|10401|10406.9|10401.9|10405.8|10400.8|0
1708408200000|2024-02-20 05:50:00|10406.1|10401.1|10406.9|10401.9|10406.9|10401.9|10405.9|10400.9|3
1708408500000|2024-02-20 05:55:00|10406.8|10401.8|10406.2|10401.2|10406.9|10401.9|10405.8|10400.8|3
1708408800000|2024-02-20 06:00:00|10406|10401|10406.3|10401.3|10406.4|10401.4|10405.9|10400.9|0
1708409100000|2024-02-20 06:05:00|10406.2|10401.2|10406.2|10401.2|10406.9|10401.9|10406.2|10401.2|1
1708409400000|2024-02-20 06:10:00|10405.9|10400.9|10404.6|10399.6|10405.9|10400.9|10404.6|10399.6|7
1708409700000|2024-02-20 06:15:00|10404.7|10399.7|10402.7|10397.7|10404.9|10399.9|10402.7|10397.7|3
1708410000000|2024-02-20 06:20:00|10402.9|10397.9|10403|10398|10403.2|10398.2|10402.9|10397.9|3
1708410300000|2024-02-20 06:25:00|10403.2|10398.2|10402.4|10397.4|10403.8|10398.8|10402.4|10397.4|6
1708410600000|2024-02-20 06:30:00|10402.5|10397.5|10403.7|10398.7|10403.7|10398.7|10402.2|10397.2|1
1708410900000|2024-02-20 06:35:00|10403.6|10398.6|10402.2|10397.2|10403.7|10398.7|10402.2|10397.2|5
1708411200000|2024-02-20 06:40:00|10402.4|10397.4|10402.4|10397.4|10403|10398|10402.4|10397.4|2
1708411500000|2024-02-20 06:45:00|10402.6|10397.6|10404.1|10399.1|10404.4|10399.4|10401.9|10396.9|6
1708411800000|2024-02-20 06:50:00|10404|10399|10403.5|10398.5|10404.5|10399.5|10403.4|10398.4|4
1708412100000|2024-02-20 06:55:00|10403.4|10398.4|10403.2|10398.2|10404.2|10399.2|10403.1|10398.1|12
1708412400000|2024-02-20 07:00:00|10403.1|10398.1|10401.3|10396.3|10403.1|10398.1|10401.1|10396.1|43
1708412700000|2024-02-20 07:05:00|10401.1|10396.1|10402.1|10397.1|10402.2|10397.2|10401.1|10396.1|8
1708413000000|2024-02-20 07:10:00|10401.8|10396.8|10401.6|10396.6|10402.2|10397.2|10401|10396|8
1708413300000|2024-02-20 07:15:00|10401.5|10396.5|10401.2|10396.2|10401.6|10396.6|10400.9|10395.9|5
1708413600000|2024-02-20 07:20:00|10401.4|10396.4|10402.6|10397.6|10402.6|10397.6|10400.1|10395.1|17
1708413900000|2024-02-20 07:25:00|10402.4|10397.4|10402.1|10397.1|10402.7|10397.7|10400.7|10395.7|10
1708414200000|2024-02-20 07:30:00|10401.9|10396.9|10404.5|10399.5|10404.7|10399.7|10401.4|10396.4|45
1708414500000|2024-02-20 07:35:00|10404.4|10399.4|10403.7|10398.7|10404.9|10399.9|10403.2|10398.2|9
1708414800000|2024-02-20 07:40:00|10404|10399|10405.5|10400.5|10406.2|10401.2|10403.7|10398.7|19
1708415100000|2024-02-20 07:45:00|10405.2|10400.2|10403.9|10398.9|10405.2|10400.2|10403.9|10398.9|7
1708415400000|2024-02-20 07:50:00|10404|10399|10402.6|10397.6|10404.2|10399.2|10401.8|10396.8|37
1708415700000|2024-02-20 07:55:00|10402.2|10397.2|10404|10399|10405|10400|10401.4|10396.4|38
1708416000000|2024-02-20 08:00:00|10403.7|10398.7|10401.9|10396.9|10403.7|10398.7|10400.8|10395.8|72
1708416300000|2024-02-20 08:05:00|10401.7|10396.7|10402.4|10397.4|10402.5|10397.5|10401.2|10396.2|25
1708416600000|2024-02-20 08:10:00|10402.7|10397.7|10402.2|10397.2|10404.2|10399.2|10402.1|10397.1|18
1708416900000|2024-02-20 08:15:00|10402.6|10397.6|10401.2|10396.2|10403.3|10398.3|10400.9|10395.9|25
1708417200000|2024-02-20 08:20:00|10401.4|10396.4|10403.4|10398.4|10404|10399|10400.4|10395.4|24
1708417500000|2024-02-20 08:25:00|10403.6|10398.6|10401.5|10396.5|10404.4|10399.4|10401.4|10396.4|24
1708417800000|2024-02-20 08:30:00|10401.4|10396.4|10402.6|10397.6|10403.7|10398.7|10401.4|10396.4|24
1708418100000|2024-02-20 08:35:00|10402.7|10397.7|10405|10400|10405.2|10400.2|10402.4|10397.4|17
1708418400000|2024-02-20 08:40:00|10404.9|10399.9|10402.9|10397.9|10405.4|10400.4|10402.9|10397.9|23
1708418700000|2024-02-20 08:45:00|10402.7|10397.7|10401.5|10396.5|10403.7|10398.7|10401.4|10396.4|9
1708419000000|2024-02-20 08:50:00|10401.4|10396.4|10398|10393|10401.4|10396.4|10397.9|10392.9|110
1708419300000|2024-02-20 08:55:00|10397.9|10392.9|10398.9|10393.9|10398.9|10393.9|10397.4|10392.4|25
1708419600000|2024-02-20 09:00:00|10399.4|10394.4|10397.7|10392.7|10400.8|10395.8|10397.4|10392.4|18
1708419900000|2024-02-20 09:05:00|10397.9|10392.9|10396.4|10391.4|10398.1|10393.1|10396.4|10391.4|41
1708420200000|2024-02-20 09:10:00|10396.6|10391.6|10396.7|10391.7|10397.4|10392.4|10395.5|10390.5|27
1708420500000|2024-02-20 09:15:00|10396.9|10391.9|10390.7|10385.7|10396.9|10391.9|10390.2|10385.2|58
1708420800000|2024-02-20 09:20:00|10390.9|10385.9|10390.2|10385.2|10391|10386|10389.9|10384.9|35
1708421100000|2024-02-20 09:25:00|10390.5|10385.5|10389.4|10384.4|10390.5|10385.5|10388|10383|27
1708421400000|2024-02-20 09:30:00|10389.2|10384.2|10388|10383|10390.2|10385.2|10388|10383|18
1708421700000|2024-02-20 09:35:00|10387.9|10382.9|10383.2|10378.2|10387.9|10382.9|10383.2|10378.2|55
1708422000000|2024-02-20 09:40:00|10383.3|10378.3|10384.5|10379.5|10385|10380|10383.3|10378.3|12
1708422300000|2024-02-20 09:45:00|10384.7|10379.7|10386.7|10381.7|10386.7|10381.7|10384.2|10379.2|15
1708422600000|2024-02-20 09:50:00|10386.5|10381.5|10384.6|10379.6|10387.3|10382.3|10384.2|10379.2|24
1708422900000|2024-02-20 09:55:00|10384.3|10379.3|10383.5|10378.5|10385.2|10380.2|10382.3|10377.3|18
1708423200000|2024-02-20 10:00:00|10383.4|10378.4|10382.8|10377.8|10385|10380|10382.4|10377.4|24
1708423500000|2024-02-20 10:05:00|10382.9|10377.9|10383.4|10378.4|10384.2|10379.2|10382.7|10377.7|7
1708423800000|2024-02-20 10:10:00|10383.6|10378.6|10381.7|10376.7|10383.9|10378.9|10381.7|10376.7|10
1708424100000|2024-02-20 10:15:00|10381.5|10376.5|10381.5|10376.5|10381.8|10376.8|10380.8|10375.8|22
1708424400000|2024-02-20 10:20:00|10381.3|10376.3|10379.3|10374.3|10381.3|10376.3|10378.8|10373.8|35
1708424700000|2024-02-20 10:25:00|10379.4|10374.4|10379.3|10374.3|10379.8|10374.8|10378.7|10373.7|21
1708425000000|2024-02-20 10:30:00|10379.2|10374.2|10378.9|10373.9|10379.9|10374.9|10378.7|10373.7|11
1708425300000|2024-02-20 10:35:00|10378.7|10373.7|10375.3|10370.3|10378.7|10373.7|10372.9|10367.9|63
1708425600000|2024-02-20 10:40:00|10375.2|10370.2|10376.2|10371.2|10377.3|10372.3|10374.6|10369.6|13
1708425900000|2024-02-20 10:45:00|10376.1|10371.1|10376.5|10371.5|10376.5|10371.5|10374.3|10369.3|21
1708426200000|2024-02-20 10:50:00|10376.3|10371.3|10376.2|10371.2|10376.3|10371.3|10374.8|10369.8|13
1708426500000|2024-02-20 10:55:00|10376.3|10371.3|10376.8|10371.8|10377.8|10372.8|10375.5|10370.5|22
1708426800000|2024-02-20 11:00:00|10376.5|10371.5|10378.3|10373.3|10379.3|10374.3|10376.5|10371.5|7
1708427100000|2024-02-20 11:05:00|10378.2|10373.2|10379.3|10374.3|10380.1|10375.1|10377.8|10372.8|14
1708427400000|2024-02-20 11:10:00|10379.8|10374.8|10382.5|10377.5|10382.8|10377.8|10379.8|10374.8|30
1708427700000|2024-02-20 11:15:00|10382.8|10377.8|10381.8|10376.8|10385|10380|10381.5|10376.5|19
1708428000000|2024-02-20 11:20:00|10381.5|10376.5|10383|10378|10383.4|10378.4|10381|10376|7
1708428300000|2024-02-20 11:25:00|10383.1|10378.1|10385.3|10380.3|10386.5|10381.5|10383|10378|27
1708428600000|2024-02-20 11:30:00|10385.7|10380.7|10384.3|10379.3|10386.8|10381.8|10383.7|10378.7|26
1708428900000|2024-02-20 11:35:00|10384.5|10379.5|10382.8|10377.8|10384.8|10379.8|10382|10377|19
1708429200000|2024-02-20 11:40:00|10383|10378|10383.1|10378.1|10384.3|10379.3|10381.5|10376.5|10
1708429500000|2024-02-20 11:45:00|10383|10378|10382.1|10377.1|10383.8|10378.8|10380.5|10375.5|24
1708429800000|2024-02-20 11:50:00|10382.3|10377.3|10381.8|10376.8|10382.8|10377.8|10381|10376|8
1708430100000|2024-02-20 11:55:00|10381.7|10376.7|10383.7|10378.7|10385.3|10380.3|10380.7|10375.7|19
1708430400000|2024-02-20 12:00:00|10383.3|10378.3|10381|10376|10383.8|10378.8|10381|10376|12
1708430700000|2024-02-20 12:05:00|10380.8|10375.8|10383.3|10378.3|10383.3|10378.3|10380.8|10375.8|9
1708431000000|2024-02-20 12:10:00|10383.5|10378.5|10382|10377|10383.8|10378.8|10382|10377|21
1708431300000|2024-02-20 12:15:00|10381.7|10376.7|10381.5|10376.5|10382.8|10377.8|10381.5|10376.5|8
1708431600000|2024-02-20 12:20:00|10381.4|10376.4|10377.5|10372.5|10381.4|10376.4|10377.5|10372.5|7
1708431900000|2024-02-20 12:25:00|10377.4|10372.4|10375.8|10370.8|10377.4|10372.4|10375.5|10370.5|6
1708432200000|2024-02-20 12:30:00|10375.7|10370.7|10376.5|10371.5|10377.3|10372.3|10375.5|10370.5|38
1708432500000|2024-02-20 12:35:00|10376.4|10371.4|10375.8|10370.8|10377.4|10372.4|10375.3|10370.3|37
1708432800000|2024-02-20 12:40:00|10375.7|10370.7|10378.8|10373.8|10379.2|10374.2|10375.7|10370.7|24
1708433100000|2024-02-20 12:45:00|10379.1|10374.1|10380.7|10375.7|10381.1|10376.1|10378.5|10373.5|23
1708433400000|2024-02-20 12:50:00|10380.8|10375.8|10383.3|10378.3|10383.3|10378.3|10380.5|10375.5|46
1708433700000|2024-02-20 12:55:00|10383.5|10378.5|10382|10377|10384.1|10379.1|10382|10377|20
1708434000000|2024-02-20 13:00:00|10382.1|10377.1|10379.6|10374.6|10382.8|10377.8|10379.5|10374.5|32
1708434300000|2024-02-20 13:05:00|10379.5|10374.5|10378|10373|10379.8|10374.8|10376|10371|127
1708434600000|2024-02-20 13:10:00|10377.7|10372.7|10375|10370|10377.8|10372.8|10374|10369|48
1708434900000|2024-02-20 13:15:00|10374.8|10369.8|10375.1|10370.1|10375.6|10370.6|10374|10369|44
1708435200000|2024-02-20 13:20:00|10375.3|10370.3|10375.3|10370.3|10376.7|10371.7|10374|10369|106
1708435500000|2024-02-20 13:25:00|10375.2|10370.2|10373.8|10368.8|10376|10371|10372.3|10367.3|343
1708435800000|2024-02-20 13:30:00|10373.9|10368.9|10370.9|10365.9|10374.4|10369.4|10369|10364|254
1708436100000|2024-02-20 13:35:00|10370.8|10365.8|10370.8|10365.8|10373.8|10368.8|10370.6|10365.6|81
1708436400000|2024-02-20 13:40:00|10370.5|10365.5|10368.3|10363.3|10371.1|10366.1|10367.3|10362.3|126
1708436700000|2024-02-20 13:45:00|10368.5|10363.5|10365.6|10360.6|10368.5|10363.5|10364.6|10359.6|162
1708437000000|2024-02-20 13:50:00|10365.5|10360.5|10362.8|10357.8|10367|10362|10361.5|10356.5|153
1708437300000|2024-02-20 13:55:00|10363|10358|10361.9|10356.9|10364|10359|10360.5|10355.5|152
1708437600000|2024-02-20 14:00:00|10361.6|10356.6|10364.3|10359.3|10365.8|10360.8|10361.5|10356.5|97
1708437900000|2024-02-20 14:05:00|10364.5|10359.5|10364|10359|10365.6|10360.6|10363|10358|65
1708438200000|2024-02-20 14:10:00|10364.3|10359.3|10360.8|10355.8|10364.8|10359.8|10360.5|10355.5|66
1708438500000|2024-02-20 14:15:00|10361|10356|10358.2|10353.2|10362|10357|10358|10353|80
1708438800000|2024-02-20 14:20:00|10358.1|10353.1|10355.6|10350.6|10358.3|10353.3|10353.2|10348.2|344
1708439100000|2024-02-20 14:25:00|10355.5|10350.5|10353.5|10348.5|10356|10351|10352.5|10347.5|349
1708439400000|2024-02-20 14:30:00|10353.4|10348.4|10348.3|10343.3|10355.1|10350.1|10346.6|10341.6|464
1708439700000|2024-02-20 14:35:00|10348.5|10343.5|10353.3|10348.3|10353.3|10348.3|10348.5|10343.5|442
1708440000000|2024-02-20 14:40:00|10353.1|10348.1|10357.9|10352.9|10358.4|10353.4|10352.9|10347.9|529
1708440300000|2024-02-20 14:45:00|10357.8|10352.8|10354.1|10349.1|10357.9|10352.9|10352.9|10347.9|113
1708440600000|2024-02-20 14:50:00|10354.3|10349.3|10352.9|10347.9|10354.8|10349.8|10351.4|10346.4|125
1708440900000|2024-02-20 14:55:00|10352.7|10347.7|10354.8|10349.8|10355.4|10350.4|10352.4|10347.4|95
1708441200000|2024-02-20 15:00:00|10354.5|10349.5|10354.1|10349.1|10357.9|10352.9|10352.9|10347.9|176
1708441500000|2024-02-20 15:05:00|10353.9|10348.9|10358.4|10353.4|10359.1|10354.1|10353.7|10348.7|104
1708441800000|2024-02-20 15:10:00|10358.3|10353.3|10360.4|10355.4|10360.9|10355.9|10356.4|10351.4|68
1708442100000|2024-02-20 15:15:00|10360.1|10355.1|10358.1|10353.1|10361.4|10356.4|10357.9|10352.9|76
1708442400000|2024-02-20 15:20:00|10357.9|10352.9|10357.3|10352.3|10359.9|10354.9|10356.5|10351.5|83
1708442700000|2024-02-20 15:25:00|10357.4|10352.4|10355.8|10350.8|10357.9|10352.9|10353.9|10348.9|46
1708443000000|2024-02-20 15:30:00|10355.9|10350.9|10361.3|10356.3|10361.4|10356.4|10355.4|10350.4|65
1708443300000|2024-02-20 15:35:00|10361.4|10356.4|10362.8|10357.8|10365.9|10360.9|10361.2|10356.2|105
1708443600000|2024-02-20 15:40:00|10362.9|10357.9|10365.8|10360.8|10365.8|10360.8|10362.4|10357.4|99
1708443900000|2024-02-20 15:45:00|10365.6|10360.6|10360.4|10355.4|10366.9|10361.9|10360.2|10355.2|186
1708444200000|2024-02-20 15:50:00|10360.5|10355.5|10359.6|10354.6|10361.7|10356.7|10358.5|10353.5|93
1708444500000|2024-02-20 15:55:00|10359.9|10354.9|10357.6|10352.6|10361.4|10356.4|10356.7|10351.7|164
1708444800000|2024-02-20 16:00:00|10357.4|10352.4|10360.2|10355.2|10362.2|10357.2|10355.7|10350.7|105
1708445100000|2024-02-20 16:05:00|10359.9|10354.9|10361.7|10356.7|10363.2|10358.2|10358.9|10353.9|45
1708445400000|2024-02-20 16:10:00|10361.9|10356.9|10362.7|10357.7|10363.1|10358.1|10360.2|10355.2|37
1708445700000|2024-02-20 16:15:00|10362.6|10357.6|10362.2|10357.2|10364.2|10359.2|10361.2|10356.2|35
1708446000000|2024-02-20 16:20:00|10362.1|10357.1|10361.2|10356.2|10363.7|10358.7|10360.4|10355.4|33
1708446300000|2024-02-20 16:25:00|10360.9|10355.9|10362.4|10357.4|10363.1|10358.1|10360.4|10355.4|30
1708446600000|2024-02-20 16:30:00|10362.2|10357.2|10362.9|10357.9|10364.1|10359.1|10361.4|10356.4|29
1708446900000|2024-02-20 16:35:00|10362.7|10357.7|10364.4|10359.4|10364.7|10359.7|10362.7|10357.7|17
1708447200000|2024-02-20 16:40:00|10364.2|10359.2|10366.7|10361.7|10366.7|10361.7|10364.2|10359.2|54
1708447500000|2024-02-20 16:45:00|10366.4|10361.4|10365.4|10360.4|10366.7|10361.7|10365.1|10360.1|18
1708447800000|2024-02-20 16:50:00|10365.6|10360.6|10363.7|10358.7|10365.6|10360.6|10363.2|10358.2|24
1708448100000|2024-02-20 16:55:00|10363.4|10358.4|10366.7|10361.7|10366.7|10361.7|10363.4|10358.4|36
1708448400000|2024-02-20 17:00:00|10366.9|10361.9|10366.7|10361.7|10368.1|10363.1|10365.5|10360.5|118
1708448700000|2024-02-20 17:05:00|10366.6|10361.6|10369.1|10364.1|10370.2|10365.2|10366.5|10361.5|40
1708449000000|2024-02-20 17:10:00|10368.7|10363.7|10371.2|10366.2|10371.2|10366.2|10367.9|10362.9|29
1708449300000|2024-02-20 17:15:00|10371|10366|10369.3|10364.3|10371.4|10366.4|10369.2|10364.2|25
1708449600000|2024-02-20 17:20:00|10369.4|10364.4|10368.7|10363.7|10370|10365|10367.7|10362.7|14
1708449900000|2024-02-20 17:25:00|10368.9|10363.9|10370|10365|10370.4|10365.4|10367.6|10362.6|31
1708450200000|2024-02-20 17:30:00|10369.9|10364.9|10367.7|10362.7|10370.5|10365.5|10367.5|10362.5|25
1708450500000|2024-02-20 17:35:00|10368|10363|10370.7|10365.7|10371.2|10366.2|10368|10363|21
1708450800000|2024-02-20 17:40:00|10370.4|10365.4|10369.2|10364.2|10370.9|10365.9|10369.2|10364.2|14
1708451100000|2024-02-20 17:45:00|10369.3|10364.3|10369.8|10364.8|10370.2|10365.2|10369|10364|23
1708451400000|2024-02-20 17:50:00|10369.7|10364.7|10369.4|10364.4|10370.3|10365.3|10368.9|10363.9|50
1708451700000|2024-02-20 17:55:00|10369.5|10364.5|10368.5|10363.5|10370.3|10365.3|10368.5|10363.5|56
1708452000000|2024-02-20 18:00:00|10368.7|10363.7|10371|10366|10371.1|10366.1|10368.4|10363.4|34
1708452300000|2024-02-20 18:05:00|10371.1|10366.1|10370.5|10365.5|10371.2|10366.2|10370.4|10365.4|14
1708452600000|2024-02-20 18:10:00|10370.4|10365.4|10369.7|10364.7|10370.4|10365.4|10369.4|10364.4|29
1708452900000|2024-02-20 18:15:00|10369.9|10364.9|10370.8|10365.8|10372.2|10367.2|10369.9|10364.9|26
1708453200000|2024-02-20 18:20:00|10371.2|10366.2|10371.9|10366.9|10372.7|10367.7|10371.2|10366.2|45
1708453500000|2024-02-20 18:25:00|10372|10367|10371|10366|10372.5|10367.5|10370.9|10365.9|33
1708453800000|2024-02-20 18:30:00|10371.3|10366.3|10372.5|10367.5|10372.8|10367.8|10370.8|10365.8|8
1708454100000|2024-02-20 18:35:00|10372.4|10367.4|10373.5|10368.5|10373.8|10368.8|10371.6|10366.6|14
1708454400000|2024-02-20 18:40:00|10373.8|10368.8|10371.4|10366.4|10373.8|10368.8|10371.3|10366.3|11
1708454700000|2024-02-20 18:45:00|10371.5|10366.5|10369.8|10364.8|10371.5|10366.5|10368.7|10363.7|25
1708455000000|2024-02-20 18:50:00|10370|10365|10371|10366|10371.2|10366.2|10369.7|10364.7|37
1708455300000|2024-02-20 18:55:00|10371.2|10366.2|10371.5|10366.5|10372.4|10367.4|10370.8|10365.8|10
1708455600000|2024-02-20 19:00:00|10371.3|10366.3|10373.3|10368.3|10373.5|10368.5|10371.3|10366.3|15
1708455900000|2024-02-20 19:05:00|10372.9|10367.9|10373.2|10368.2|10373.2|10368.2|10372.2|10367.2|25
1708456200000|2024-02-20 19:10:00|10373.3|10368.3|10372.2|10367.2|10373.9|10368.9|10372.2|10367.2|16
1708456500000|2024-02-20 19:15:00|10372.3|10367.3|10370.4|10365.4|10372.7|10367.7|10370.3|10365.3|21
1708456800000|2024-02-20 19:20:00|10370.5|10365.5|10371.5|10366.5|10371.8|10366.8|10370.4|10365.4|17
1708457100000|2024-02-20 19:25:00|10371.8|10366.8|10372.3|10367.3|10373.2|10368.2|10371.8|10366.8|10
1708457400000|2024-02-20 19:30:00|10372.4|10367.4|10372.5|10367.5|10372.9|10367.9|10371.6|10366.6|17
1708457700000|2024-02-20 19:35:00|10372.4|10367.4|10372.5|10367.5|10373|10368|10372.3|10367.3|35
1708458000000|2024-02-20 19:40:00|10372.8|10367.8|10372.5|10367.5|10373|10368|10372|10367|60
1708458300000|2024-02-20 19:45:00|10372.6|10367.6|10371.8|10366.8|10373|10368|10371.8|10366.8|54
1708458600000|2024-02-20 19:50:00|10372|10367|10374.1|10369.1|10374.1|10369.1|10371.8|10366.8|94
1708458900000|2024-02-20 19:55:00|10373.8|10368.8|10374.8|10369.8|10374.8|10369.8|10373.8|10368.8|352
1708459200000|2024-02-20 20:00:00|10374.9|10369.9|10376|10371|10376.6|10371.6|10374.8|10369.8|35
1708459500000|2024-02-20 20:05:00|10375.9|10370.9|10374.8|10369.8|10376|10371|10374.7|10369.7|26
1708459800000|2024-02-20 20:10:00|10374.9|10369.9|10373.4|10368.4|10374.9|10369.9|10372.8|10367.8|15
1708460100000|2024-02-20 20:15:00|10373.5|10368.5|10373.1|10368.1|10374|10369|10373|10368|24
1708460400000|2024-02-20 20:20:00|10373|10368|10372.5|10367.5|10373.1|10368.1|10372.3|10367.3|12
1708460700000|2024-02-20 20:25:00|10372.6|10367.6|10370.3|10365.3|10372.6|10367.6|10370|10365|15
1708461000000|2024-02-20 20:30:00|10370.1|10365.1|10372|10367|10372.5|10367.5|10370|10365|15
1708461300000|2024-02-20 20:35:00|10372.2|10367.2|10371.8|10366.8|10373.1|10368.1|10371.8|10366.8|8
1708461600000|2024-02-20 20:40:00|10372|10367|10370.6|10365.6|10372|10367|10370.1|10365.1|16
1708461900000|2024-02-20 20:45:00|10370.7|10365.7|10370.8|10365.8|10371.3|10366.3|10370.1|10365.1|9
1708462200000|2024-02-20 20:50:00|10370.9|10365.9|10371.1|10366.1|10371.4|10366.4|10370.6|10365.6|9
1708462500000|2024-02-20 20:55:00|10371.2|10366.2|10370.8|10365.8|10371.4|10366.4|10370.1|10365.1|148
1708462800000|2024-02-20 21:00:00|10370.9|10365.9|10372.6|10367.6|10372.6|10367.6|10370.8|10365.8|19
1708463100000|2024-02-20 21:05:00|10372.7|10367.7|10374.1|10369.1|10374.1|10369.1|10372.7|10367.7|7
1708463400000|2024-02-20 21:10:00|10374.3|10369.3|10374.6|10369.6|10374.8|10369.8|10374.2|10369.2|1
1708463700000|2024-02-20 21:15:00|10374.5|10369.5|10375|10370|10375|10370|10374.3|10369.3|7
1708464000000|2024-02-20 21:20:00|10374.8|10369.8|10373.6|10368.6|10375.1|10370.1|10373.5|10368.5|5
1708464300000|2024-02-20 21:25:00|10373.8|10368.8|10374|10369|10374.5|10369.5|10373.8|10368.8|4
1708464600000|2024-02-20 21:30:00|10373.9|10368.9|10374.3|10369.3|10374.4|10369.4|10373.8|10368.8|2
1708464900000|2024-02-20 21:35:00|10374.2|10369.2|10373.8|10368.8|10374.4|10369.4|10373.8|10368.8|0
1708465200000|2024-02-20 21:40:00|10373.9|10368.9|10374|10369|10374|10369|10373.8|10368.8|0
1708465500000|2024-02-20 21:45:00|10373.8|10368.8|10373.8|10368.8|10374|10369|10373.6|10368.6|0
1708465800000|2024-02-20 21:50:00|10373.6|10368.6|10373.2|10368.2|10373.6|10368.6|10372.7|10367.7|18
1708466100000|2024-02-20 21:55:00|10373|10368|10373.5|10368.5|10373.5|10368.5|10371.8|10366.8|17
1708477200000|2024-02-21 01:00:00|10372.6|10367.6|10375|10370|10375|10370|10372.6|10367.6|21
1708477500000|2024-02-21 01:05:00|10374.7|10369.7|10375.1|10370.1|10375.4|10370.4|10374.1|10369.1|25
1708477800000|2024-02-21 01:10:00|10375|10370|10375.4|10370.4|10375.9|10370.9|10374|10369|12
1708478100000|2024-02-21 01:15:00|10375.6|10370.6|10374.8|10369.8|10375.6|10370.6|10374.4|10369.4|6
1708478400000|2024-02-21 01:20:00|10375.1|10370.1|10375.8|10370.8|10376.9|10371.9|10375|10370|3
1708478700000|2024-02-21 01:25:00|10376.1|10371.1|10375|10370|10376.1|10371.1|10374.7|10369.7|3
1708479000000|2024-02-21 01:30:00|10375.2|10370.2|10375.5|10370.5|10376|10371|10375|10370|7
1708479300000|2024-02-21 01:35:00|10375.4|10370.4|10374.7|10369.7|10375.5|10370.5|10374.7|10369.7|1
1708479600000|2024-02-21 01:40:00|10374.9|10369.9|10371.4|10366.4|10374.9|10369.9|10371.2|10366.2|13
1708479900000|2024-02-21 01:45:00|10371.2|10366.2|10373.2|10368.2|10373.5|10368.5|10370.9|10365.9|12
1708480200000|2024-02-21 01:50:00|10372.9|10367.9|10371.7|10366.7|10373.2|10368.2|10371.3|10366.3|6
1708480500000|2024-02-21 01:55:00|10371.8|10366.8|10370.7|10365.7|10372|10367|10370.7|10365.7|7
1708480800000|2024-02-21 02:00:00|10370.6|10365.6|10368.2|10363.2|10370.6|10365.6|10368.2|10363.2|9
1708481100000|2024-02-21 02:05:00|10368.4|10363.4|10367.5|10362.5|10368.7|10363.7|10367|10362|5
1708481400000|2024-02-21 02:10:00|10367.6|10362.6|10368.5|10363.5|10369|10364|10367.1|10362.1|7
1708481700000|2024-02-21 02:15:00|10368.4|10363.4|10367|10362|10368.5|10363.5|10367|10362|2
1708482000000|2024-02-21 02:20:00|10366.9|10361.9|10367.1|10362.1|10367.5|10362.5|10366.6|10361.6|6
1708482300000|2024-02-21 02:25:00|10366.7|10361.7|10367.2|10362.2|10367.7|10362.7|10366.7|10361.7|3
1708482600000|2024-02-21 02:30:00|10367.4|10362.4|10367.3|10362.3|10367.7|10362.7|10366.9|10361.9|61
1708482900000|2024-02-21 02:35:00|10367.1|10362.1|10368.7|10363.7|10368.7|10363.7|10367.1|10362.1|53
1708483200000|2024-02-21 02:40:00|10368.4|10363.4|10366.4|10361.4|10368.7|10363.7|10366.4|10361.4|7
1708483500000|2024-02-21 02:45:00|10366.2|10361.2|10365.2|10360.2|10366.3|10361.3|10365.1|10360.1|9
1708483800000|2024-02-21 02:50:00|10365.1|10360.1|10367.5|10362.5|10367.7|10362.7|10364.9|10359.9|24
1708484100000|2024-02-21 02:55:00|10367.2|10362.2|10367.5|10362.5|10368|10363|10367.2|10362.2|1
1708484400000|2024-02-21 03:00:00|10367.4|10362.4|10367|10362|10367.5|10362.5|10366.5|10361.5|6
1708484700000|2024-02-21 03:05:00|10366.9|10361.9|10366.5|10361.5|10367|10362|10366.2|10361.2|1
1708485000000|2024-02-21 03:10:00|10366.7|10361.7|10365.5|10360.5|10366.7|10361.7|10365.1|10360.1|22
1708485300000|2024-02-21 03:15:00|10365.4|10360.4|10365.2|10360.2|10365.5|10360.5|10364.4|10359.4|1
1708485600000|2024-02-21 03:20:00|10365.4|10360.4|10365.9|10360.9|10366.1|10361.1|10365.4|10360.4|8
1708485900000|2024-02-21 03:25:00|10366.1|10361.1|10365.9|10360.9|10366.4|10361.4|10365.4|10360.4|7
1708486200000|2024-02-21 03:30:00|10366.2|10361.2|10367.4|10362.4|10367.6|10362.6|10366.1|10361.1|14
1708486500000|2024-02-21 03:35:00|10367.2|10362.2|10366.9|10361.9|10367.2|10362.2|10366.8|10361.8|9
1708486800000|2024-02-21 03:40:00|10366.8|10361.8|10366.4|10361.4|10366.9|10361.9|10366.4|10361.4|2
1708487100000|2024-02-21 03:45:00|10366.3|10361.3|10364.9|10359.9|10366.9|10361.9|10364.3|10359.3|10
1708487400000|2024-02-21 03:50:00|10365.1|10360.1|10364.1|10359.1|10365.1|10360.1|10364|10359|13
1708487700000|2024-02-21 03:55:00|10364.2|10359.2|10364.2|10359.2|10364.5|10359.5|10364.1|10359.1|6
1708488000000|2024-02-21 04:00:00|10364.4|10359.4|10364.1|10359.1|10365.1|10360.1|10364.1|10359.1|22
1708488300000|2024-02-21 04:05:00|10364.2|10359.2|10364.9|10359.9|10364.9|10359.9|10363.8|10358.8|16
1708488600000|2024-02-21 04:10:00|10365|10360|10365|10360|10365.4|10360.4|10364.7|10359.7|12
1708488900000|2024-02-21 04:15:00|10365.1|10360.1|10366.4|10361.4|10366.4|10361.4|10365|10360|7
1708489200000|2024-02-21 04:20:00|10366.3|10361.3|10366.9|10361.9|10367|10362|10366|10361|2
1708489500000|2024-02-21 04:25:00|10367.2|10362.2|10366.9|10361.9|10367.4|10362.4|10366.9|10361.9|7
1708489800000|2024-02-21 04:30:00|10367.4|10362.4|10366.4|10361.4|10367.4|10362.4|10366.4|10361.4|16
1708490100000|2024-02-21 04:35:00|10366.5|10361.5|10367.4|10362.4|10367.5|10362.5|10366.4|10361.4|3
1708490400000|2024-02-21 04:40:00|10367.5|10362.5|10367.9|10362.9|10368|10363|10367.4|10362.4|2
1708490700000|2024-02-21 04:45:00|10368|10363|10368.3|10363.3|10368.4|10363.4|10367.9|10362.9|4
1708491000000|2024-02-21 04:50:00|10368|10363|10367.4|10362.4|10368.3|10363.3|10367.3|10362.3|4
1708491300000|2024-02-21 04:55:00|10367.2|10362.2|10367.9|10362.9|10367.9|10362.9|10366.6|10361.6|2
1708491600000|2024-02-21 05:00:00|10368|10363|10367.4|10362.4|10368.4|10363.4|10366.9|10361.9|12
1708491900000|2024-02-21 05:05:00|10367.3|10362.3|10367.1|10362.1|10367.4|10362.4|10366.5|10361.5|9
1708492200000|2024-02-21 05:10:00|10367|10362|10368.2|10363.2|10368.2|10363.2|10366.9|10361.9|1
1708492500000|2024-02-21 05:15:00|10368.1|10363.1|10368.3|10363.3|10368.7|10363.7|10367.7|10362.7|15
1708492800000|2024-02-21 05:20:00|10368.2|10363.2|10369.3|10364.3|10369.5|10364.5|10367.8|10362.8|31
1708493100000|2024-02-21 05:25:00|10369.5|10364.5|10369|10364|10369.5|10364.5|10368.7|10363.7|13
1708493400000|2024-02-21 05:30:00|10368.8|10363.8|10369.2|10364.2|10369.2|10364.2|10368.2|10363.2|17
1708493700000|2024-02-21 05:35:00|10369.1|10364.1|10367.5|10362.5|10369.2|10364.2|10367.3|10362.3|50
1708494000000|2024-02-21 05:40:00|10367.6|10362.6|10367.2|10362.2|10368.3|10363.3|10367|10362|25
1708494300000|2024-02-21 05:45:00|10367|10362|10365.8|10360.8|10367|10362|10365.2|10360.2|23
1708494600000|2024-02-21 05:50:00|10366|10361|10366|10361|10366.5|10361.5|10365.8|10360.8|4
1708494900000|2024-02-21 05:55:00|10366.1|10361.1|10367.2|10362.2|10367.5|10362.5|10366|10361|17
1708495200000|2024-02-21 06:00:00|10367|10362|10367|10362|10368|10363|10366.9|10361.9|8
1708495500000|2024-02-21 06:05:00|10367.1|10362.1|10368.5|10363.5|10368.5|10363.5|10367|10362|9
1708495800000|2024-02-21 06:10:00|10368.4|10363.4|10370.5|10365.5|10370.6|10365.6|10368.2|10363.2|6
1708496100000|2024-02-21 06:15:00|10370.6|10365.6|10369.8|10364.8|10370.6|10365.6|10369|10364|7
1708496400000|2024-02-21 06:20:00|10369.5|10364.5|10370.5|10365.5|10371|10366|10369.4|10364.4|2
1708496700000|2024-02-21 06:25:00|10370.4|10365.4|10371.3|10366.3|10371.5|10366.5|10369.9|10364.9|14
1708497000000|2024-02-21 06:30:00|10370.9|10365.9|10372.3|10367.3|10372.3|10367.3|10370.8|10365.8|17
1708497300000|2024-02-21 06:35:00|10372.4|10367.4|10371.8|10366.8|10372.4|10367.4|10371.8|10366.8|7
1708497600000|2024-02-21 06:40:00|10371.9|10366.9|10372.6|10367.6|10372.9|10367.9|10371.8|10366.8|4
1708497900000|2024-02-21 06:45:00|10372.9|10367.9|10374.5|10369.5|10374.7|10369.7|10372.9|10367.9|12
1708498200000|2024-02-21 06:50:00|10374.7|10369.7|10371.4|10366.4|10374.7|10369.7|10371.3|10366.3|8
1708498500000|2024-02-21 06:55:00|10371.5|10366.5|10371.5|10366.5|10371.6|10366.6|10370.8|10365.8|4
1708498800000|2024-02-21 07:00:00|10371.4|10366.4|10370.5|10365.5|10372|10367|10370.4|10365.4|19
1708499100000|2024-02-21 07:05:00|10370.8|10365.8|10372.6|10367.6|10373|10368|10369.4|10364.4|7
1708499400000|2024-02-21 07:10:00|10372.5|10367.5|10371|10366|10372.9|10367.9|10370.3|10365.3|5
1708499700000|2024-02-21 07:15:00|10371.4|10366.4|10369.3|10364.3|10372.9|10367.9|10369.2|10364.2|9
1708500000000|2024-02-21 07:20:00|10369.4|10364.4|10370.4|10365.4|10371.5|10366.5|10368.9|10363.9|27
1708500300000|2024-02-21 07:25:00|10370.5|10365.5|10371.9|10366.9|10372.4|10367.4|10368.9|10363.9|9
1708500600000|2024-02-21 07:30:00|10372.3|10367.3|10373.7|10368.7|10373.7|10368.7|10371.8|10366.8|14
1708500900000|2024-02-21 07:35:00|10373.8|10368.8|10373.3|10368.3|10374.4|10369.4|10373.1|10368.1|7
1708501200000|2024-02-21 07:40:00|10373.4|10368.4|10373.3|10368.3|10373.9|10368.9|10372.3|10367.3|7
1708501500000|2024-02-21 07:45:00|10373.4|10368.4|10370.4|10365.4|10373.4|10368.4|10370.3|10365.3|3
1708501800000|2024-02-21 07:50:00|10370.3|10365.3|10370.2|10365.2|10370.4|10365.4|10369.3|10364.3|10
1708502100000|2024-02-21 07:55:00|10370.3|10365.3|10372.2|10367.2|10372.3|10367.3|10369.9|10364.9|6
1708502400000|2024-02-21 08:00:00|10372.3|10367.3|10372.8|10367.8|10374|10369|10372.3|10367.3|62
1708502700000|2024-02-21 08:05:00|10373.1|10368.1|10370.1|10365.1|10373.1|10368.1|10369.4|10364.4|14
1708503000000|2024-02-21 08:10:00|10370.4|10365.4|10372.4|10367.4|10373.3|10368.3|10370.4|10365.4|35
1708503300000|2024-02-21 08:15:00|10372.5|10367.5|10372.9|10367.9|10373.9|10368.9|10371.6|10366.6|20
1708503600000|2024-02-21 08:20:00|10372.4|10367.4|10374.7|10369.7|10375.4|10370.4|10372.4|10367.4|18
1708503900000|2024-02-21 08:25:00|10374.8|10369.8|10376.3|10371.3|10377|10372|10374.6|10369.6|20
1708504200000|2024-02-21 08:30:00|10376.2|10371.2|10375.7|10370.7|10376.3|10371.3|10375.1|10370.1|8
1708504500000|2024-02-21 08:35:00|10375.9|10370.9|10377.7|10372.7|10377.7|10372.7|10375.4|10370.4|18
1708504800000|2024-02-21 08:40:00|10377.9|10372.9|10377.7|10372.7|10378.4|10373.4|10376.9|10371.9|22
1708505100000|2024-02-21 08:45:00|10377.9|10372.9|10378.4|10373.4|10378.9|10373.9|10376.6|10371.6|11
1708505400000|2024-02-21 08:50:00|10378.7|10373.7|10380.1|10375.1|10380.4|10375.4|10378.6|10373.6|16
1708505700000|2024-02-21 08:55:00|10380.2|10375.2|10383.5|10378.5|10384.1|10379.1|10380.2|10375.2|19
1708506000000|2024-02-21 09:00:00|10383.1|10378.1|10386.3|10381.3|10388.1|10383.1|10383.1|10378.1|80
1708506300000|2024-02-21 09:05:00|10386.4|10381.4|10387.7|10382.7|10388.7|10383.7|10385.4|10380.4|67
1708506600000|2024-02-21 09:10:00|10387.9|10382.9|10387.1|10382.1|10389.2|10384.2|10386.6|10381.6|18
1708506900000|2024-02-21 09:15:00|10387.2|10382.2|10385.2|10380.2|10387.2|10382.2|10385.2|10380.2|24
1708507200000|2024-02-21 09:20:00|10385.1|10380.1|10384.6|10379.6|10385.2|10380.2|10384.1|10379.1|12
1708507500000|2024-02-21 09:25:00|10384.4|10379.4|10385.4|10380.4|10386|10381|10384.4|10379.4|8
1708507800000|2024-02-21 09:30:00|10385.2|10380.2|10384.4|10379.4|10386.2|10381.2|10384.2|10379.2|21
1708508100000|2024-02-21 09:35:00|10384.2|10379.2|10383.7|10378.7|10385.2|10380.2|10383.6|10378.6|12
1708508400000|2024-02-21 09:40:00|10383.6|10378.6|10382.5|10377.5|10383.7|10378.7|10381.9|10376.9|13
1708508700000|2024-02-21 09:45:00|10382.7|10377.7|10383|10378|10384|10379|10382.2|10377.2|17
1708509000000|2024-02-21 09:50:00|10382.9|10377.9|10383|10378|10384.7|10379.7|10382.9|10377.9|6
1708509300000|2024-02-21 09:55:00|10383.2|10378.2|10381.2|10376.2|10383.2|10378.2|10381.1|10376.1|17
1708509600000|2024-02-21 10:00:00|10381.4|10376.4|10382.6|10377.6|10382.7|10377.7|10381.1|10376.1|14
1708509900000|2024-02-21 10:05:00|10382.2|10377.2|10382.7|10377.7|10384|10379|10381.7|10376.7|2
1708510200000|2024-02-21 10:10:00|10382.6|10377.6|10381.7|10376.7|10383.2|10378.2|10381.7|10376.7|39
1708510500000|2024-02-21 10:15:00|10381.8|10376.8|10381.6|10376.6|10381.9|10376.9|10379.9|10374.9|7
1708510800000|2024-02-21 10:20:00|10381.7|10376.7|10381.5|10376.5|10382.2|10377.2|10380.9|10375.9|4
1708511100000|2024-02-21 10:25:00|10381.6|10376.6|10379.9|10374.9|10381.6|10376.6|10379.6|10374.6|10
1708511400000|2024-02-21 10:30:00|10380|10375|10380|10375|10380.9|10375.9|10379.7|10374.7|6
1708511700000|2024-02-21 10:35:00|10379.9|10374.9|10380.6|10375.6|10380.7|10375.7|10379.1|10374.1|11
1708512000000|2024-02-21 10:40:00|10380.7|10375.7|10379.6|10374.6|10381.5|10376.5|10379.3|10374.3|10
1708512300000|2024-02-21 10:45:00|10379.7|10374.7|10378.9|10373.9|10380.3|10375.3|10378.4|10373.4|8
1708512600000|2024-02-21 10:50:00|10378.3|10373.3|10377|10372|10378.6|10373.6|10376.4|10371.4|4
1708512900000|2024-02-21 10:55:00|10377.2|10372.2|10377.9|10372.9|10378.4|10373.4|10377.1|10372.1|7
1708513200000|2024-02-21 11:00:00|10378.1|10373.1|10378.6|10373.6|10379.1|10374.1|10378.1|10373.1|1
1708513500000|2024-02-21 11:05:00|10378.4|10373.4|10378.7|10373.7|10378.9|10373.9|10377.4|10372.4|1
1708513800000|2024-02-21 11:10:00|10378.6|10373.6|10380|10375|10380.5|10375.5|10378|10373|20
1708514100000|2024-02-21 11:15:00|10380.2|10375.2|10380.2|10375.2|10380.3|10375.3|10379.2|10374.2|3
1708514400000|2024-02-21 11:20:00|10380.3|10375.3|10382.2|10377.2|10382.3|10377.3|10380.2|10375.2|9
1708514700000|2024-02-21 11:25:00|10382.5|10377.5|10383.1|10378.1|10383.3|10378.3|10381.9|10376.9|12
1708515000000|2024-02-21 11:30:00|10383.2|10378.2|10382.9|10377.9|10383.4|10378.4|10382.1|10377.1|9
1708515300000|2024-02-21 11:35:00|10383|10378|10382.6|10377.6|10383.7|10378.7|10381.6|10376.6|6
1708515600000|2024-02-21 11:40:00|10382.4|10377.4|10384.4|10379.4|10384.7|10379.7|10382.4|10377.4|0
1708515900000|2024-02-21 11:45:00|10384.1|10379.1|10383.4|10378.4|10384.1|10379.1|10381.9|10376.9|31
1708516200000|2024-02-21 11:50:00|10383.1|10378.1|10382.6|10377.6|10383.3|10378.3|10382.4|10377.4|3
1708516500000|2024-02-21 11:55:00|10382.7|10377.7|10381.1|10376.1|10382.7|10377.7|10381.1|10376.1|11
1708516800000|2024-02-21 12:00:00|10381|10376|10381.1|10376.1|10381.1|10376.1|10379.9|10374.9|20
1708517100000|2024-02-21 12:05:00|10381.2|10376.2|10381.7|10376.7|10382.9|10377.9|10381|10376|8
1708517400000|2024-02-21 12:10:00|10381.5|10376.5|10377.2|10372.2|10381.5|10376.5|10377.2|10372.2|9
1708517700000|2024-02-21 12:15:00|10376.9|10371.9|10378.7|10373.7|10379.1|10374.1|10376.6|10371.6|11
1708518000000|2024-02-21 12:20:00|10378.5|10373.5|10378.8|10373.8|10379.9|10374.9|10377.7|10372.7|32
1708518300000|2024-02-21 12:25:00|10378.9|10373.9|10379.9|10374.9|10379.9|10374.9|10377.2|10372.2|3
1708518600000|2024-02-21 12:30:00|10379.7|10374.7|10380.5|10375.5|10380.8|10375.8|10379|10374|14
1708518900000|2024-02-21 12:35:00|10380|10375|10381.2|10376.2|10381.6|10376.6|10379.5|10374.5|6
1708519200000|2024-02-21 12:40:00|10381|10376|10380.6|10375.6|10381.6|10376.6|10379.9|10374.9|1
1708519500000|2024-02-21 12:45:00|10380.5|10375.5|10379|10374|10381|10376|10379|10374|13
1708519800000|2024-02-21 12:50:00|10378.9|10373.9|10380.4|10375.4|10380.9|10375.9|10378.6|10373.6|10
1708520100000|2024-02-21 12:55:00|10380.3|10375.3|10377.7|10372.7|10380.3|10375.3|10377.6|10372.6|40
1708520400000|2024-02-21 13:00:00|10377.6|10372.6|10373.5|10368.5|10377.6|10372.6|10373|10368|89
1708520700000|2024-02-21 13:05:00|10373.4|10368.4|10372.4|10367.4|10374|10369|10372|10367|28
1708521000000|2024-02-21 13:10:00|10372.5|10367.5|10371.7|10366.7|10373|10368|10370.5|10365.5|21
1708521300000|2024-02-21 13:15:00|10371.5|10366.5|10372.6|10367.6|10372.6|10367.6|10370.8|10365.8|18
1708521600000|2024-02-21 13:20:00|10372.5|10367.5|10375.5|10370.5|10375.5|10370.5|10372.5|10367.5|64
1708521900000|2024-02-21 13:25:00|10375.7|10370.7|10376.4|10371.4|10377.1|10372.1|10375.7|10370.7|65
1708522200000|2024-02-21 13:30:00|10376.5|10371.5|10374|10369|10376.5|10371.5|10373.9|10368.9|28
1708522500000|2024-02-21 13:35:00|10373.9|10368.9|10374.5|10369.5|10375.5|10370.5|10372.9|10367.9|33
1708522800000|2024-02-21 13:40:00|10374.9|10369.9|10372.3|10367.3|10375|10370|10371.4|10366.4|20
1708523100000|2024-02-21 13:45:00|10372.2|10367.2|10372|10367|10374.2|10369.2|10371.8|10366.8|48
1708523400000|2024-02-21 13:50:00|10372.2|10367.2|10371.7|10366.7|10374.3|10369.3|10371.6|10366.6|33
1708523700000|2024-02-21 13:55:00|10371.5|10366.5|10373|10368|10373.5|10368.5|10371.3|10366.3|22
1708524000000|2024-02-21 14:00:00|10373.1|10368.1|10371.2|10366.2|10373.3|10368.3|10371|10366|16
1708524300000|2024-02-21 14:05:00|10371.3|10366.3|10370.2|10365.2|10371.8|10366.8|10369.7|10364.7|21
1708524600000|2024-02-21 14:10:00|10370.3|10365.3|10368.8|10363.8|10370.3|10365.3|10368|10363|17
1708524900000|2024-02-21 14:15:00|10368.7|10363.7|10369.3|10364.3|10370.5|10365.5|10368.7|10363.7|16
1708525200000|2024-02-21 14:20:00|10369.5|10364.5|10372.4|10367.4|10372.4|10367.4|10368.3|10363.3|40
1708525500000|2024-02-21 14:25:00|10372.2|10367.2|10372.8|10367.8|10373.5|10368.5|10371.9|10366.9|33
1708525800000|2024-02-21 14:30:00|10373|10368|10375.2|10370.2|10376|10371|10372.7|10367.7|39
1708526100000|2024-02-21 14:35:00|10375.3|10370.3|10374.2|10369.2|10376|10371|10373.4|10368.4|112
1708526400000|2024-02-21 14:40:00|10374|10369|10372.5|10367.5|10374.3|10369.3|10372.4|10367.4|44
1708526700000|2024-02-21 14:45:00|10372.4|10367.4|10371.7|10366.7|10372.8|10367.8|10371.2|10366.2|14
1708527000000|2024-02-21 14:50:00|10371.5|10366.5|10370|10365|10372.5|10367.5|10370|10365|29
1708527300000|2024-02-21 14:55:00|10369.5|10364.5|10370.8|10365.8|10371.3|10366.3|10369|10364|52
1708527600000|2024-02-21 15:00:00|10370.7|10365.7|10368.5|10363.5|10372.8|10367.8|10368.5|10363.5|115
1708527900000|2024-02-21 15:05:00|10368.6|10363.6|10367.1|10362.1|10370.6|10365.6|10366.7|10361.7|47
1708528200000|2024-02-21 15:10:00|10367|10362|10367.3|10362.3|10367.6|10362.6|10365.7|10360.7|32
1708528500000|2024-02-21 15:15:00|10367.2|10362.2|10367.1|10362.1|10367.5|10362.5|10365.5|10360.5|59
1708528800000|2024-02-21 15:20:00|10367.3|10362.3|10371|10366|10372.5|10367.5|10367.3|10362.3|23
1708529100000|2024-02-21 15:25:00|10371.1|10366.1|10371.2|10366.2|10372.8|10367.8|10370.1|10365.1|21
1708529400000|2024-02-21 15:30:00|10371.1|10366.1|10371.6|10366.6|10373.1|10368.1|10370.2|10365.2|22
1708529700000|2024-02-21 15:35:00|10371.9|10366.9|10370.7|10365.7|10372.8|10367.8|10370.5|10365.5|22
1708530000000|2024-02-21 15:40:00|10370.8|10365.8|10374.5|10369.5|10375.3|10370.3|10370.5|10365.5|43
1708530300000|2024-02-21 15:45:00|10374.3|10369.3|10375.8|10370.8|10377|10372|10373.8|10368.8|35
1708530600000|2024-02-21 15:50:00|10376|10371|10377.3|10372.3|10377.6|10372.6|10375.7|10370.7|52
1708530900000|2024-02-21 15:55:00|10377.5|10372.5|10378.5|10373.5|10378.8|10373.8|10377.2|10372.2|80
1708531200000|2024-02-21 16:00:00|10378.6|10373.6|10381.2|10376.2|10381.8|10376.8|10377|10372|58
1708531500000|2024-02-21 16:05:00|10381|10376|10375.7|10370.7|10382.2|10377.2|10375.7|10370.7|51
1708531800000|2024-02-21 16:10:00|10375.5|10370.5|10373.3|10368.3|10376.5|10371.5|10373.3|10368.3|29
1708532100000|2024-02-21 16:15:00|10373|10368|10373.7|10368.7|10375.8|10370.8|10373|10368|24
1708532400000|2024-02-21 16:20:00|10373.8|10368.8|10371.9|10366.9|10373.8|10368.8|10371|10366|30
1708532700000|2024-02-21 16:25:00|10371.8|10366.8|10371|10366|10373.5|10368.5|10370.7|10365.7|14
1708533000000|2024-02-21 16:30:00|10370.8|10365.8|10370.3|10365.3|10371.5|10366.5|10370|10365|77
1708533300000|2024-02-21 16:35:00|10370.2|10365.2|10370.8|10365.8|10372.1|10367.1|10370|10365|13
1708533600000|2024-02-21 16:40:00|10370.9|10365.9|10368.8|10363.8|10371.4|10366.4|10368.8|10363.8|16
1708533900000|2024-02-21 16:45:00|10368.9|10363.9|10369.1|10364.1|10370.1|10365.1|10367.5|10362.5|31
1708534200000|2024-02-21 16:50:00|10369|10364|10370.6|10365.6|10370.6|10365.6|10368.3|10363.3|17
1708534500000|2024-02-21 16:55:00|10370.5|10365.5|10369.9|10364.9|10370.9|10365.9|10369.5|10364.5|7
1708534800000|2024-02-21 17:00:00|10369.8|10364.8|10373|10368|10373.1|10368.1|10369.8|10364.8|52
1708535100000|2024-02-21 17:05:00|10373.1|10368.1|10374.3|10369.3|10375.4|10370.4|10373|10368|33
1708535400000|2024-02-21 17:10:00|10374.2|10369.2|10374.8|10369.8|10375.6|10370.6|10372.8|10367.8|17
1708535700000|2024-02-21 17:15:00|10374.6|10369.6|10374.3|10369.3|10375.8|10370.8|10373.7|10368.7|23
1708536000000|2024-02-21 17:20:00|10374.4|10369.4|10376.1|10371.1|10377.1|10372.1|10374|10369|19
1708536300000|2024-02-21 17:25:00|10376.2|10371.2|10376.2|10371.2|10377.3|10372.3|10376|10371|9
1708536600000|2024-02-21 17:30:00|10376.3|10371.3|10377.3|10372.3|10377.3|10372.3|10375.6|10370.6|9
1708536900000|2024-02-21 17:35:00|10377.4|10372.4|10377.3|10372.3|10377.8|10372.8|10376.3|10371.3|35
1708537200000|2024-02-21 17:40:00|10377.8|10372.8|10377.8|10372.8|10377.8|10372.8|10377.3|10372.3|17
1708537500000|2024-02-21 17:45:00|10377.6|10372.6|10377|10372|10377.6|10372.6|10375.6|10370.6|14
1708537800000|2024-02-21 17:50:00|10376.8|10371.8|10375.5|10370.5|10376.8|10371.8|10375.3|10370.3|15
1708538100000|2024-02-21 17:55:00|10375.4|10370.4|10377.1|10372.1|10377.6|10372.6|10375.3|10370.3|21
1708538400000|2024-02-21 18:00:00|10376.9|10371.9|10380.6|10375.6|10384.4|10379.4|10376.6|10371.6|385
1708538700000|2024-02-21 18:05:00|10380.5|10375.5|10381.5|10376.5|10383.1|10378.1|10380.5|10375.5|48
1708539000000|2024-02-21 18:10:00|10381.6|10376.6|10377.8|10372.8|10381.6|10376.6|10377.2|10372.2|92
1708539300000|2024-02-21 18:15:00|10377.9|10372.9|10376.6|10371.6|10378.2|10373.2|10375.6|10370.6|93
1708539600000|2024-02-21 18:20:00|10376.7|10371.7|10374.8|10369.8|10377.6|10372.6|10374.5|10369.5|44
1708539900000|2024-02-21 18:25:00|10374.9|10369.9|10375.6|10370.6|10376.1|10371.1|10374.8|10369.8|19
1708540200000|2024-02-21 18:30:00|10375.5|10370.5|10374.6|10369.6|10375.6|10370.6|10374.3|10369.3|30
1708540500000|2024-02-21 18:35:00|10374.5|10369.5|10373.1|10368.1|10374.6|10369.6|10372.7|10367.7|56
1708540800000|2024-02-21 18:40:00|10372.8|10367.8|10372.8|10367.8|10373.3|10368.3|10372.1|10367.1|10
1708541100000|2024-02-21 18:45:00|10372.9|10367.9|10373|10368|10373.4|10368.4|10372.1|10367.1|24
1708541400000|2024-02-21 18:50:00|10372.4|10367.4|10374.1|10369.1|10374.3|10369.3|10372.3|10367.3|107
1708541700000|2024-02-21 18:55:00|10373.8|10368.8|10366.5|10361.5|10374.1|10369.1|10366.5|10361.5|29
1708542000000|2024-02-21 19:00:00|10366.7|10361.7|10365.8|10360.8|10378.6|10373.6|10360.9|10355.9|446
1708542300000|2024-02-21 19:05:00|10365.7|10360.7|10369.7|10364.7|10371.9|10366.9|10365.7|10360.7|122
1708542600000|2024-02-21 19:10:00|10369.8|10364.8|10366.9|10361.9|10370.4|10365.4|10365.1|10360.1|62
1708542900000|2024-02-21 19:15:00|10367.2|10362.2|10368.4|10363.4|10368.9|10363.9|10365.4|10360.4|125
1708543200000|2024-02-21 19:20:00|10368.2|10363.2|10368.6|10363.6|10370|10365|10367.4|10362.4|45
1708543500000|2024-02-21 19:25:00|10368.9|10363.9|10367.6|10362.6|10370.4|10365.4|10366.1|10361.1|49
1708543800000|2024-02-21 19:30:00|10367.7|10362.7|10366.4|10361.4|10368.9|10363.9|10366.3|10361.3|22
1708544100000|2024-02-21 19:35:00|10366.8|10361.8|10370.1|10365.1|10370.1|10365.1|10365.8|10360.8|22
1708544400000|2024-02-21 19:40:00|10369.9|10364.9|10371.1|10366.1|10371.3|10366.3|10368.8|10363.8|25
1708544700000|2024-02-21 19:45:00|10371|10366|10370.9|10365.9|10372.1|10367.1|10369.7|10364.7|30
1708545000000|2024-02-21 19:50:00|10370.8|10365.8|10367.8|10362.8|10370.9|10365.9|10367.8|10362.8|53
1708545300000|2024-02-21 19:55:00|10367.9|10362.9|10368|10363|10368.1|10363.1|10366.2|10361.2|179
1708545600000|2024-02-21 20:00:00|10367.8|10362.8|10369.3|10364.3|10369.8|10364.8|10367.2|10362.2|66
1708545900000|2024-02-21 20:05:00|10369.2|10364.2|10368.2|10363.2|10370.5|10365.5|10367.9|10362.9|19
1708546200000|2024-02-21 20:10:00|10368|10363|10368.5|10363.5|10369.2|10364.2|10367.7|10362.7|60
1708546500000|2024-02-21 20:15:00|10368.2|10363.2|10371|10366|10371|10366|10368.2|10363.2|30
1708546800000|2024-02-21 20:20:00|10371.3|10366.3|10371.3|10366.3|10372.1|10367.1|10371|10366|53
1708547100000|2024-02-21 20:25:00|10371.2|10366.2|10369.1|10364.1|10371.3|10366.3|10369.1|10364.1|12
1708547400000|2024-02-21 20:30:00|10369|10364|10366.1|10361.1|10369|10364|10365.8|10360.8|30
1708547700000|2024-02-21 20:35:00|10366|10361|10365.5|10360.5|10366.2|10361.2|10364.7|10359.7|31
1708548000000|2024-02-21 20:40:00|10365.3|10360.3|10365.3|10360.3|10365.8|10360.8|10365|10360|13
1708548300000|2024-02-21 20:45:00|10365.2|10360.2|10366.3|10361.3|10366.8|10361.8|10364.8|10359.8|16
1708548600000|2024-02-21 20:50:00|10366.2|10361.2|10365.6|10360.6|10366.8|10361.8|10365.5|10360.5|24
1708548900000|2024-02-21 20:55:00|10365.5|10360.5|10367.5|10362.5|10367.7|10362.7|10365|10360|49
1708549200000|2024-02-21 21:00:00|10367.3|10362.3|10368.8|10363.8|10368.8|10363.8|10366.8|10361.8|76
1708549500000|2024-02-21 21:05:00|10368.9|10363.9|10370.3|10365.3|10370.4|10365.4|10368.9|10363.9|6
1708549800000|2024-02-21 21:10:00|10370.6|10365.6|10370.8|10365.8|10371.4|10366.4|10370.1|10365.1|4
1708550100000|2024-02-21 21:15:00|10370.6|10365.6|10370.8|10365.8|10371.1|10366.1|10370.4|10365.4|7
1708550400000|2024-02-21 21:20:00|10370.7|10365.7|10369.6|10364.6|10371.4|10366.4|10369.1|10364.1|85
1708550700000|2024-02-21 21:25:00|10369.5|10364.5|10368.3|10363.3|10370.1|10365.1|10368.1|10363.1|19
1708551000000|2024-02-21 21:30:00|10368.4|10363.4|10367.8|10362.8|10368.4|10363.4|10366.3|10361.3|15
1708551300000|2024-02-21 21:35:00|10368|10363|10366.8|10361.8|10368.1|10363.1|10366.8|10361.8|3
1708551600000|2024-02-21 21:40:00|10366.7|10361.7|10367.2|10362.2|10367.3|10362.3|10366.3|10361.3|5
1708551900000|2024-02-21 21:45:00|10367|10362|10367.2|10362.2|10367.3|10362.3|10366.9|10361.9|1
1708552200000|2024-02-21 21:50:00|10367.3|10362.3|10367.8|10362.8|10367.8|10362.8|10367.1|10362.1|5
1708552500000|2024-02-21 21:55:00|10367.9|10362.9|10368.1|10363.1|10368.1|10363.1|10365.6|10360.6|14
1708552800000|2024-02-21 22:00:00|10364.3|10359.3|10364.3|10359.3|10364.3|10359.3|10364.3|10359.3|0
1708563600000|2024-02-22 01:00:00|10359|10354|10360.5|10355.5|10360.5|10355.5|10359|10354|47
1708563900000|2024-02-22 01:05:00|10360.6|10355.6|10361.8|10356.8|10362.5|10357.5|10360.6|10355.6|19
1708564200000|2024-02-22 01:10:00|10361.9|10356.9|10361.6|10356.6|10362.2|10357.2|10361.6|10356.6|7
1708564500000|2024-02-22 01:15:00|10360.7|10355.7|10360.1|10355.1|10361.2|10356.2|10359.7|10354.7|8
1708564800000|2024-02-22 01:20:00|10359.9|10354.9|10361.9|10356.9|10362.2|10357.2|10359.9|10354.9|9
1708565100000|2024-02-22 01:25:00|10361.8|10356.8|10360.5|10355.5|10361.9|10356.9|10360.1|10355.1|40
1708565400000|2024-02-22 01:30:00|10360.4|10355.4|10359|10354|10360.4|10355.4|10358.5|10353.5|4
1708565700000|2024-02-22 01:35:00|10359.1|10354.1|10360.9|10355.9|10361.3|10356.3|10359.1|10354.1|13
1708566000000|2024-02-22 01:40:00|10360.7|10355.7|10360.8|10355.8|10361.3|10356.3|10360.7|10355.7|5
1708566300000|2024-02-22 01:45:00|10360.7|10355.7|10360.2|10355.2|10360.8|10355.8|10359.7|10354.7|5
1708566600000|2024-02-22 01:50:00|10360.1|10355.1|10360.8|10355.8|10361|10356|10359.7|10354.7|6
1708566900000|2024-02-22 01:55:00|10360.7|10355.7|10361.5|10356.5|10361.5|10356.5|10360.4|10355.4|12
1708567200000|2024-02-22 02:00:00|10361.6|10356.6|10361.8|10356.8|10362.7|10357.7|10361.6|10356.6|4
1708567500000|2024-02-22 02:05:00|10361.7|10356.7|10363.8|10358.8|10364.3|10359.3|10361.7|10356.7|1
1708567800000|2024-02-22 02:10:00|10364.1|10359.1|10367.4|10362.4|10367.4|10362.4|10364.1|10359.1|10
1708568100000|2024-02-22 02:15:00|10367.5|10362.5|10366.2|10361.2|10367.9|10362.9|10366.2|10361.2|26
1708568400000|2024-02-22 02:20:00|10366.1|10361.1|10365.7|10360.7|10366.7|10361.7|10365.7|10360.7|6
1708568700000|2024-02-22 02:25:00|10365.8|10360.8|10365.5|10360.5|10366.2|10361.2|10365|10360|2
1708569000000|2024-02-22 02:30:00|10365.7|10360.7|10365.2|10360.2|10366.7|10361.7|10365.2|10360.2|5
1708569300000|2024-02-22 02:35:00|10365.3|10360.3|10365.2|10360.2|10365.7|10360.7|10364.9|10359.9|3
1708569600000|2024-02-22 02:40:00|10365.1|10360.1|10364.4|10359.4|10365.4|10360.4|10364.2|10359.2|0
1708569900000|2024-02-22 02:45:00|10364.7|10359.7|10363.7|10358.7|10364.7|10359.7|10362.6|10357.6|2
1708570200000|2024-02-22 02:50:00|10363.6|10358.6|10362.7|10357.7|10363.7|10358.7|10362.6|10357.6|13
1708570500000|2024-02-22 02:55:00|10362.6|10357.6|10362.7|10357.7|10362.7|10357.7|10362.2|10357.2|2
1708570800000|2024-02-22 03:00:00|10362.6|10357.6|10362.6|10357.6|10362.7|10357.7|10362.2|10357.2|0
1708571100000|2024-02-22 03:05:00|10362.7|10357.7|10362.4|10357.4|10363|10358|10361.7|10356.7|7
1708571400000|2024-02-22 03:10:00|10362.2|10357.2|10362.2|10357.2|10362.7|10357.7|10362.2|10357.2|0
1708571700000|2024-02-22 03:15:00|10362.3|10357.3|10362.9|10357.9|10363|10358|10362.2|10357.2|0
1708572000000|2024-02-22 03:20:00|10362.7|10357.7|10362.9|10357.9|10364.5|10359.5|10362.7|10357.7|3
1708572300000|2024-02-22 03:25:00|10363|10358|10363.4|10358.4|10363.7|10358.7|10362.7|10357.7|0
1708572600000|2024-02-22 03:30:00|10363.5|10358.5|10363.7|10358.7|10363.9|10358.9|10363.2|10358.2|0
1708572900000|2024-02-22 03:35:00|10364|10359|10364.5|10359.5|10364.5|10359.5|10363.9|10358.9|1
1708573200000|2024-02-22 03:40:00|10364.4|10359.4|10364.7|10359.7|10364.7|10359.7|10363.9|10358.9|1
1708573500000|2024-02-22 03:45:00|10364.6|10359.6|10364.7|10359.7|10365|10360|10364.2|10359.2|3
1708573800000|2024-02-22 03:50:00|10364.6|10359.6|10363.7|10358.7|10364.7|10359.7|10363.7|10358.7|7
1708574100000|2024-02-22 03:55:00|10363.8|10358.8|10363.3|10358.3|10363.8|10358.8|10363.3|10358.3|0
1708574400000|2024-02-22 04:00:00|10363.4|10358.4|10363|10358|10363.8|10358.8|10362.7|10357.7|6
1708574700000|2024-02-22 04:05:00|10363.1|10358.1|10363.7|10358.7|10364.3|10359.3|10363.1|10358.1|0
1708575000000|2024-02-22 04:10:00|10363.2|10358.2|10362.7|10357.7|10363.2|10358.2|10362.6|10357.6|3
1708575300000|2024-02-22 04:15:00|10362.6|10357.6|10361.7|10356.7|10362.7|10357.7|10361.7|10356.7|118
1708575600000|2024-02-22 04:20:00|10361.9|10356.9|10361.7|10356.7|10362.2|10357.2|10361.2|10356.2|3
1708575900000|2024-02-22 04:25:00|10361.6|10356.6|10360|10355|10362|10357|10360|10355|2
1708576200000|2024-02-22 04:30:00|10359.9|10354.9|10360.2|10355.2|10360.7|10355.7|10359.6|10354.6|8
1708576500000|2024-02-22 04:35:00|10360.3|10355.3|10360.7|10355.7|10361|10356|10360.2|10355.2|18
1708576800000|2024-02-22 04:40:00|10360.6|10355.6|10359.5|10354.5|10360.7|10355.7|10359.5|10354.5|19
1708577100000|2024-02-22 04:45:00|10359.6|10354.6|10359.3|10354.3|10359.8|10354.8|10358.5|10353.5|11
1708577400000|2024-02-22 04:50:00|10359.5|10354.5|10359.5|10354.5|10359.8|10354.8|10359.3|10354.3|2
1708577700000|2024-02-22 04:55:00|10359.6|10354.6|10358.6|10353.6|10359.8|10354.8|10358.3|10353.3|1
1708578000000|2024-02-22 05:00:00|10358.5|10353.5|10358|10353|10359.1|10354.1|10357.8|10352.8|25
1708578300000|2024-02-22 05:05:00|10358.1|10353.1|10358.1|10353.1|10358.1|10353.1|10357.8|10352.8|1
1708578600000|2024-02-22 05:10:00|10358|10353|10356.8|10351.8|10358.3|10353.3|10356.8|10351.8|6
1708578900000|2024-02-22 05:15:00|10356.7|10351.7|10355.6|10350.6|10356.8|10351.8|10355.6|10350.6|15
1708579200000|2024-02-22 05:20:00|10355.8|10350.8|10355.7|10350.7|10355.8|10350.8|10355.4|10350.4|18
1708579500000|2024-02-22 05:25:00|10355.5|10350.5|10356.4|10351.4|10356.8|10351.8|10355.4|10350.4|19
1708579800000|2024-02-22 05:30:00|10356.6|10351.6|10356.6|10351.6|10357|10352|10356.3|10351.3|6
1708580100000|2024-02-22 05:35:00|10356.5|10351.5|10355.2|10350.2|10356.8|10351.8|10354.7|10349.7|7
1708580400000|2024-02-22 05:40:00|10355.3|10350.3|10354.4|10349.4|10355.3|10350.3|10354.3|10349.3|4
1708580700000|2024-02-22 05:45:00|10354.3|10349.3|10352.4|10347.4|10354.3|10349.3|10352.2|10347.2|7
1708581000000|2024-02-22 05:50:00|10352.6|10347.6|10354.3|10349.3|10354.3|10349.3|10352.6|10347.6|11
1708581300000|2024-02-22 05:55:00|10354.5|10349.5|10355.4|10350.4|10355.8|10350.8|10354.5|10349.5|0
1708581600000|2024-02-22 06:00:00|10355.5|10350.5|10355.1|10350.1|10355.8|10350.8|10354.4|10349.4|16
1708581900000|2024-02-22 06:05:00|10355|10350|10354.4|10349.4|10355.1|10350.1|10354.3|10349.3|7
1708582200000|2024-02-22 06:10:00|10354.6|10349.6|10353.4|10348.4|10354.8|10349.8|10352.8|10347.8|24
1708582500000|2024-02-22 06:15:00|10353.3|10348.3|10353.1|10348.1|10353.3|10348.3|10352.6|10347.6|5
1708582800000|2024-02-22 06:20:00|10353.2|10348.2|10352.7|10347.7|10353.7|10348.7|10352.6|10347.6|4
1708583100000|2024-02-22 06:25:00|10352.6|10347.6|10352.7|10347.7|10353|10348|10352.4|10347.4|2
1708583400000|2024-02-22 06:30:00|10352.6|10347.6|10351.1|10346.1|10352.7|10347.7|10351.1|10346.1|7
1708583700000|2024-02-22 06:35:00|10351.2|10346.2|10351.2|10346.2|10352.2|10347.2|10351.1|10346.1|6
1708584000000|2024-02-22 06:40:00|10351.3|10346.3|10351.7|10346.7|10351.8|10346.8|10351.1|10346.1|6
1708584300000|2024-02-22 06:45:00|10351.5|10346.5|10350.7|10345.7|10351.7|10346.7|10350.6|10345.6|7
1708584600000|2024-02-22 06:50:00|10350.6|10345.6|10349.7|10344.7|10350.7|10345.7|10349.6|10344.6|10
1708584900000|2024-02-22 06:55:00|10350.1|10345.1|10350.6|10345.6|10350.9|10345.9|10349.9|10344.9|6
1708585200000|2024-02-22 07:00:00|10350.5|10345.5|10348.7|10343.7|10351.9|10346.9|10348.6|10343.6|35
1708585500000|2024-02-22 07:05:00|10348.9|10343.9|10345.2|10340.2|10349|10344|10345|10340|86
1708585800000|2024-02-22 07:10:00|10345.5|10340.5|10344.7|10339.7|10346|10341|10344.2|10339.2|32
1708586100000|2024-02-22 07:15:00|10344.6|10339.6|10341.5|10336.5|10344.6|10339.6|10340.7|10335.7|59
1708586400000|2024-02-22 07:20:00|10341.4|10336.4|10342.1|10337.1|10343.2|10338.2|10341.2|10336.2|24
1708586700000|2024-02-22 07:25:00|10342.2|10337.2|10340.4|10335.4|10342.4|10337.4|10339.3|10334.3|15
1708587000000|2024-02-22 07:30:00|10340.3|10335.3|10339.4|10334.4|10340.7|10335.7|10339|10334|23
1708587300000|2024-02-22 07:35:00|10339.3|10334.3|10338.1|10333.1|10340.2|10335.2|10338.1|10333.1|21
1708587600000|2024-02-22 07:40:00|10338.2|10333.2|10337.1|10332.1|10338.2|10333.2|10335.7|10330.7|37
1708587900000|2024-02-22 07:45:00|10336.9|10331.9|10337.2|10332.2|10337.4|10332.4|10336.5|10331.5|21
1708588200000|2024-02-22 07:50:00|10338.1|10333.1|10336.9|10331.9|10338.5|10333.5|10336.2|10331.2|37
1708588500000|2024-02-22 07:55:00|10336.7|10331.7|10336.1|10331.1|10337.2|10332.2|10335.6|10330.6|29
1708588800000|2024-02-22 08:00:00|10336.3|10331.3|10333.9|10328.9|10336.6|10331.6|10333|10328|108
1708589100000|2024-02-22 08:05:00|10333.8|10328.8|10331.9|10326.9|10333.9|10328.9|10330.7|10325.7|62
1708589400000|2024-02-22 08:10:00|10331.7|10326.7|10328.6|10323.6|10332.2|10327.2|10327.7|10322.7|88
1708589700000|2024-02-22 08:15:00|10325.8|10320.8|10317.8|10312.8|10325.8|10320.8|10309.4|10304.4|485
1708590000000|2024-02-22 08:20:00|10317.6|10312.6|10313.8|10308.8|10317.6|10312.6|10312.3|10307.3|125
1708590300000|2024-02-22 08:25:00|10314.1|10309.1|10300|10291|10315.5|10310.5|10275|10270|135
1708590600000|2024-02-22 08:30:00|10301.3|10292.3|10324.8|10319.8|10327.9|10322.9|10301.3|10292.3|405
1708590900000|2024-02-22 08:35:00|10324.7|10319.7|10326.4|10321.4|10327.6|10322.6|10321.7|10316.7|159
1708591200000|2024-02-22 08:40:00|10326.3|10321.3|10325.5|10320.5|10326.9|10321.9|10323.7|10318.7|68
1708591500000|2024-02-22 08:45:00|10325.4|10320.4|10322.5|10317.5|10325.8|10320.8|10320.9|10315.9|109
1708591800000|2024-02-22 08:50:00|10322.4|10317.4|10320.3|10315.3|10322.4|10317.4|10318.7|10313.7|95
1708592100000|2024-02-22 08:55:00|10320.4|10315.4|10320.9|10315.9|10322.8|10317.8|10320.4|10315.4|47
1708592400000|2024-02-22 09:00:00|10321.1|10316.1|10324.4|10319.4|10327.1|10322.1|10320.8|10315.8|76
1708592700000|2024-02-22 09:05:00|10324.3|10319.3|10323.4|10318.4|10325.1|10320.1|10323.1|10318.1|29
1708593000000|2024-02-22 09:10:00|10323.6|10318.6|10325.1|10320.1|10325.8|10320.8|10323.2|10318.2|29
1708593300000|2024-02-22 09:15:00|10325.3|10320.3|10329.9|10324.9|10329.9|10324.9|10325.3|10320.3|27
1708593600000|2024-02-22 09:20:00|10329.8|10324.8|10332.5|10327.5|10332.6|10327.6|10329.6|10324.6|35
1708593900000|2024-02-22 09:25:00|10332.4|10327.4|10327.7|10322.7|10332.8|10327.8|10321.3|10316.3|29
1708594200000|2024-02-22 09:30:00|10320.6|10315.6|10337.5|10332.5|10338.1|10333.1|10320.3|10315.3|66
1708594500000|2024-02-22 09:35:00|10337.6|10332.6|10335.5|10330.5|10339.7|10334.7|10335.4|10330.4|68
1708594800000|2024-02-22 09:40:00|10335.6|10330.6|10334.8|10329.8|10337.1|10332.1|10334.5|10329.5|26
1708595100000|2024-02-22 09:45:00|10335|10330|10336.1|10331.1|10336.4|10331.4|10333|10328|53
1708595400000|2024-02-22 09:50:00|10336.2|10331.2|10335.9|10330.9|10336.9|10331.9|10335.1|10330.1|77
1708595700000|2024-02-22 09:55:00|10336.1|10331.1|10334.9|10329.9|10336.7|10331.7|10332.1|10327.1|49
1708596000000|2024-02-22 10:00:00|10335.1|10330.1|10338.4|10333.4|10338.4|10333.4|10333.6|10328.6|12
1708596300000|2024-02-22 10:05:00|10338.3|10333.3|10336.6|10331.6|10338.6|10333.6|10336.6|10331.6|24
1708596600000|2024-02-22 10:10:00|10336.3|10331.3|10335.5|10330.5|10337.2|10332.2|10335.1|10330.1|18
1708596900000|2024-02-22 10:15:00|10335.6|10330.6|10337.1|10332.1|10337.9|10332.9|10334.1|10329.1|18
1708597200000|2024-02-22 10:20:00|10336.8|10331.8|10337.4|10332.4|10337.8|10332.8|10335.1|10330.1|6
1708597500000|2024-02-22 10:25:00|10337.9|10332.9|10335.8|10330.8|10337.9|10332.9|10335|10330|34
1708597800000|2024-02-22 10:30:00|10335.9|10330.9|10332.8|10327.8|10336.4|10331.4|10332.5|10327.5|26
1708598100000|2024-02-22 10:35:00|10332.9|10327.9|10332.5|10327.5|10333.4|10328.4|10332.3|10327.3|11
1708598400000|2024-02-22 10:40:00|10332.8|10327.8|10332.2|10327.2|10333|10328|10331.2|10326.2|39
1708598700000|2024-02-22 10:45:00|10332.3|10327.3|10335.5|10330.5|10336.4|10331.4|10332.3|10327.3|10
1708599000000|2024-02-22 10:50:00|10335.6|10330.6|10334.5|10329.5|10335.9|10330.9|10334.3|10329.3|17
1708599300000|2024-02-22 10:55:00|10334.2|10329.2|10334|10329|10334.8|10329.8|10332.6|10327.6|27
1708599600000|2024-02-22 11:00:00|10333.9|10328.9|10337.5|10332.5|10337.9|10332.9|10333.5|10328.5|22
1708599900000|2024-02-22 11:05:00|10337.6|10332.6|10341.8|10336.8|10341.8|10336.8|10337.5|10332.5|19
1708600200000|2024-02-22 11:10:00|10341.9|10336.9|10343|10338|10343.9|10338.9|10341|10336|12
1708600500000|2024-02-22 11:15:00|10343.1|10338.1|10340.7|10335.7|10343.5|10338.5|10340.7|10335.7|30
1708600800000|2024-02-22 11:20:00|10340.5|10335.5|10342.5|10337.5|10342.5|10337.5|10340.2|10335.2|32
1708601100000|2024-02-22 11:25:00|10342.4|10337.4|10340.3|10335.3|10342.6|10337.6|10340.3|10335.3|16
1708601400000|2024-02-22 11:30:00|10340.4|10335.4|10339.8|10334.8|10340.6|10335.6|10338.5|10333.5|25
1708601700000|2024-02-22 11:35:00|10339.9|10334.9|10341|10336|10341.7|10336.7|10339.1|10334.1|19
1708602000000|2024-02-22 11:40:00|10341.3|10336.3|10339.1|10334.1|10341.8|10336.8|10339|10334|21
1708602300000|2024-02-22 11:45:00|10339.3|10334.3|10337.2|10332.2|10339.3|10334.3|10337|10332|14
1708602600000|2024-02-22 11:50:00|10337.6|10332.6|10336|10331|10338.2|10333.2|10336|10331|22
1708602900000|2024-02-22 11:55:00|10336.1|10331.1|10335|10330|10336.7|10331.7|10334.8|10329.8|29
1708603200000|2024-02-22 12:00:00|10334.8|10329.8|10336.1|10331.1|10336.8|10331.8|10333.5|10328.5|49
1708603500000|2024-02-22 12:05:00|10336.2|10331.2|10336.8|10331.8|10337.2|10332.2|10335.9|10330.9|10
1708603800000|2024-02-22 12:10:00|10336.9|10331.9|10336.8|10331.8|10338.1|10333.1|10336.5|10331.5|7
1708604100000|2024-02-22 12:15:00|10336.7|10331.7|10339|10334|10339|10334|10336.7|10331.7|19
1708604400000|2024-02-22 12:20:00|10338.8|10333.8|10340.8|10335.8|10341.5|10336.5|10338.8|10333.8|32
1708604700000|2024-02-22 12:25:00|10340.5|10335.5|10340.2|10335.2|10341.6|10336.6|10340|10335|19
1708605000000|2024-02-22 12:30:00|10340.4|10335.4|10341.8|10336.8|10342.6|10337.6|10340.1|10335.1|28
1708605300000|2024-02-22 12:35:00|10341.6|10336.6|10344|10339|10344.1|10339.1|10339.8|10334.8|38
1708605600000|2024-02-22 12:40:00|10344.1|10339.1|10346.3|10341.3|10347.2|10342.2|10344.1|10339.1|43
1708605900000|2024-02-22 12:45:00|10346|10341|10346|10341|10347.7|10342.7|10345.6|10340.6|46
1708606200000|2024-02-22 12:50:00|10345.8|10340.8|10345.7|10340.7|10346.5|10341.5|10344.3|10339.3|17
1708606500000|2024-02-22 12:55:00|10345.8|10340.8|10347.1|10342.1|10348.5|10343.5|10345.7|10340.7|80
1708606800000|2024-02-22 13:00:00|10347.3|10342.3|10347.6|10342.6|10348|10343|10344.4|10339.4|38
1708607100000|2024-02-22 13:05:00|10347.5|10342.5|10347.3|10342.3|10348|10343|10346|10341|49
1708607400000|2024-02-22 13:10:00|10347.5|10342.5|10349.3|10344.3|10349.9|10344.9|10346.6|10341.6|32
1708607700000|2024-02-22 13:15:00|10349.2|10344.2|10350.5|10345.5|10350.8|10345.8|10348.6|10343.6|22
1708608000000|2024-02-22 13:20:00|10350.8|10345.8|10353.7|10348.7|10355.3|10350.3|10350.6|10345.6|87
1708608300000|2024-02-22 13:25:00|10353.8|10348.8|10351.8|10346.8|10353.9|10348.9|10349.4|10344.4|139
1708608600000|2024-02-22 13:30:00|10350.4|10345.4|10359.4|10354.4|10364.2|10359.2|10350.4|10345.4|331
1708608900000|2024-02-22 13:35:00|10359.1|10354.1|10362.4|10357.4|10362.4|10357.4|10355.9|10350.9|194
1708609200000|2024-02-22 13:40:00|10362.1|10357.1|10360.8|10355.8|10363.3|10358.3|10360.2|10355.2|65
1708609500000|2024-02-22 13:45:00|10360.6|10355.6|10359.6|10354.6|10361.2|10356.2|10357.3|10352.3|136
1708609800000|2024-02-22 13:50:00|10359.4|10354.4|10364.9|10359.9|10364.9|10359.9|10358.5|10353.5|124
1708610100000|2024-02-22 13:55:00|10364.8|10359.8|10367.5|10362.5|10368.9|10363.9|10364.8|10359.8|130
1708610400000|2024-02-22 14:00:00|10367.6|10362.6|10368.9|10363.9|10368.9|10363.9|10365.8|10360.8|107
1708610700000|2024-02-22 14:05:00|10369.3|10364.3|10372.8|10367.8|10373.1|10368.1|10368.3|10363.3|68
1708611000000|2024-02-22 14:10:00|10372.6|10367.6|10371.4|10366.4|10375.4|10370.4|10371.4|10366.4|133
1708611300000|2024-02-22 14:15:00|10371.5|10366.5|10370.7|10365.7|10374.4|10369.4|10370.6|10365.6|71
1708611600000|2024-02-22 14:20:00|10370.9|10365.9|10374.2|10369.2|10374.6|10369.6|10370.9|10365.9|69
1708611900000|2024-02-22 14:25:00|10374.4|10369.4|10373.7|10368.7|10375.4|10370.4|10373.6|10368.6|37
1708612200000|2024-02-22 14:30:00|10373.9|10368.9|10373.7|10368.7|10377.2|10372.2|10373.6|10368.6|113
1708612500000|2024-02-22 14:35:00|10373.9|10368.9|10373.1|10368.1|10375.2|10370.2|10372.5|10367.5|106
1708612800000|2024-02-22 14:40:00|10372.9|10367.9|10378.3|10373.3|10380.1|10375.1|10372.9|10367.9|138
1708613100000|2024-02-22 14:45:00|10378.8|10371.8|10370.9|10365.9|10379.5|10371.8|10362.5|10357.5|313
1708613400000|2024-02-22 14:50:00|10370.7|10365.7|10372.4|10367.4|10375.6|10370.6|10367.9|10362.9|315
1708613700000|2024-02-22 14:55:00|10372.6|10367.6|10364.2|10359.2|10373.4|10368.4|10364.2|10359.2|229
1708614000000|2024-02-22 15:00:00|10366.8|10361.8|10377.4|10372.4|10378.7|10373.7|10366.4|10361.4|211
1708614300000|2024-02-22 15:05:00|10377.5|10372.5|10379.6|10374.6|10379.9|10374.9|10374.4|10369.4|163
1708614600000|2024-02-22 15:10:00|10379.5|10374.5|10373.4|10368.4|10380.2|10375.2|10373|10368|97
1708614900000|2024-02-22 15:15:00|10373.3|10368.3|10377.5|10372.5|10378.9|10373.9|10372.5|10367.5|111
1708615200000|2024-02-22 15:20:00|10377.9|10372.9|10372.5|10367.5|10378.5|10373.5|10372.2|10367.2|77
1708615500000|2024-02-22 15:25:00|10372.4|10367.4|10374.7|10369.7|10377.2|10372.2|10371.9|10366.9|114
1708615800000|2024-02-22 15:30:00|10374.5|10369.5|10370.5|10365.5|10375.4|10370.4|10370.5|10365.5|56
1708616100000|2024-02-22 15:35:00|10370.4|10365.4|10371|10366|10373.4|10368.4|10370.2|10365.2|28
1708616400000|2024-02-22 15:40:00|10370.9|10365.9|10371.2|10366.2|10371.7|10366.7|10367.4|10362.4|106
1708616700000|2024-02-22 15:45:00|10371.4|10366.4|10373.5|10368.5|10373.7|10368.7|10370.4|10365.4|23
1708617000000|2024-02-22 15:50:00|10373.4|10368.4|10374.6|10369.6|10375.7|10370.7|10373.2|10368.2|43
1708617300000|2024-02-22 15:55:00|10374.2|10369.2|10375.3|10370.3|10375.9|10370.9|10372.6|10367.6|61
1708617600000|2024-02-22 16:00:00|10375.1|10370.1|10372.7|10367.7|10375.9|10370.9|10372.2|10367.2|70
1708617900000|2024-02-22 16:05:00|10372.6|10367.6|10369.7|10364.7|10372.9|10367.9|10369.6|10364.6|11
1708618200000|2024-02-22 16:10:00|10369.6|10364.6|10369.4|10364.4|10370.2|10365.2|10367.6|10362.6|23
1708618500000|2024-02-22 16:15:00|10369.2|10364.2|10370.2|10365.2|10370.7|10365.7|10369.1|10364.1|18
1708618800000|2024-02-22 16:20:00|10370.1|10365.1|10369.7|10364.7|10371|10366|10368.9|10363.9|27
1708619100000|2024-02-22 16:25:00|10369.6|10364.6|10371|10366|10371.2|10366.2|10369.4|10364.4|25
1708619400000|2024-02-22 16:30:00|10370.9|10365.9|10371.2|10366.2|10371.5|10366.5|10369.7|10364.7|8
1708619700000|2024-02-22 16:35:00|10371.3|10366.3|10372.2|10367.2|10373.5|10368.5|10371.3|10366.3|10
1708620000000|2024-02-22 16:40:00|10372.4|10367.4|10371.4|10366.4|10372.4|10367.4|10370.4|10365.4|23
1708620300000|2024-02-22 16:45:00|10371.2|10366.2|10374.4|10369.4|10375.5|10370.5|10371|10366|36
1708620600000|2024-02-22 16:50:00|10374.5|10369.5|10372.4|10367.4|10375|10370|10371.8|10366.8|8
1708620900000|2024-02-22 16:55:00|10372.5|10367.5|10371.5|10366.5|10373|10368|10371.4|10366.4|7
1708621200000|2024-02-22 17:00:00|10371.7|10366.7|10371.5|10366.5|10372|10367|10370.4|10365.4|6
1708621500000|2024-02-22 17:05:00|10371.7|10366.7|10372.4|10367.4|10373.8|10368.8|10371.7|10366.7|35
1708621800000|2024-02-22 17:10:00|10372.5|10367.5|10371.9|10366.9|10373.5|10368.5|10371.9|10366.9|21
1708622100000|2024-02-22 17:15:00|10371.7|10366.7|10369.6|10364.6|10371.8|10366.8|10369.6|10364.6|14
1708622400000|2024-02-22 17:20:00|10369.4|10364.4|10369.2|10364.2|10369.7|10364.7|10368.8|10363.8|8
1708622700000|2024-02-22 17:25:00|10369.1|10364.1|10366.1|10361.1|10369.5|10364.5|10366.1|10361.1|19
1708623000000|2024-02-22 17:30:00|10365.7|10360.7|10364.5|10359.5|10365.7|10360.7|10363.9|10358.9|24
1708623300000|2024-02-22 17:35:00|10364.4|10359.4|10363.4|10358.4|10365|10360|10363.4|10358.4|17
1708623600000|2024-02-22 17:40:00|10363.5|10358.5|10363.8|10358.8|10365.5|10360.5|10363.4|10358.4|35
1708623900000|2024-02-22 17:45:00|10363.7|10358.7|10364.7|10359.7|10365.2|10360.2|10363.7|10358.7|27
1708624200000|2024-02-22 17:50:00|10364.9|10359.9|10365.5|10360.5|10365.7|10360.7|10364.8|10359.8|19
1708624500000|2024-02-22 17:55:00|10365.7|10360.7|10366.4|10361.4|10366.9|10361.9|10364.9|10359.9|25
1708624800000|2024-02-22 18:00:00|10366.1|10361.1|10367.1|10362.1|10367.2|10362.2|10365.4|10360.4|43
1708625100000|2024-02-22 18:05:00|10367.2|10362.2|10366.4|10361.4|10367.4|10362.4|10365.9|10360.9|23
1708625400000|2024-02-22 18:10:00|10366.5|10361.5|10369.7|10364.7|10369.8|10364.8|10366.4|10361.4|13
1708625700000|2024-02-22 18:15:00|10369.8|10364.8|10370.3|10365.3|10370.3|10365.3|10369|10364|16
1708626000000|2024-02-22 18:20:00|10370.5|10365.5|10367.5|10362.5|10371.5|10366.5|10367.4|10362.4|4
1708626300000|2024-02-22 18:25:00|10367.6|10362.6|10364.4|10359.4|10368|10363|10364.2|10359.2|20
1708626600000|2024-02-22 18:30:00|10364.5|10359.5|10362.7|10357.7|10364.9|10359.9|10362.4|10357.4|25
1708626900000|2024-02-22 18:35:00|10362.9|10357.9|10361.9|10356.9|10364.2|10359.2|10361.9|10356.9|22
1708627200000|2024-02-22 18:40:00|10361.7|10356.7|10360.9|10355.9|10361.7|10356.7|10360.7|10355.7|22
1708627500000|2024-02-22 18:45:00|10361|10356|10361|10356|10361.9|10356.9|10360.7|10355.7|52
1708627800000|2024-02-22 18:50:00|10361.1|10356.1|10361.7|10356.7|10363|10358|10361|10356|107
1708628100000|2024-02-22 18:55:00|10361.8|10356.8|10362|10357|10362.5|10357.5|10361.7|10356.7|5
1708628400000|2024-02-22 19:00:00|10362.2|10357.2|10363.4|10358.4|10363.5|10358.5|10362.2|10357.2|12
1708628700000|2024-02-22 19:05:00|10363.2|10358.2|10362.9|10357.9|10363.2|10358.2|10360.7|10355.7|14
1708629000000|2024-02-22 19:10:00|10362.7|10357.7|10362.7|10357.7|10363.4|10358.4|10361.8|10356.8|18
1708629300000|2024-02-22 19:15:00|10362.8|10357.8|10363.3|10358.3|10363.4|10358.4|10362.8|10357.8|24
1708629600000|2024-02-22 19:20:00|10363.2|10358.2|10362.5|10357.5|10363.2|10358.2|10362.3|10357.3|6
1708629900000|2024-02-22 19:25:00|10362.6|10357.6|10362.6|10357.6|10363.2|10358.2|10362|10357|9
1708630200000|2024-02-22 19:30:00|10362.5|10357.5|10364.3|10359.3|10365.7|10360.7|10362|10357|15
1708630500000|2024-02-22 19:35:00|10364.5|10359.5|10365.3|10360.3|10365.3|10360.3|10364.3|10359.3|8
1708630800000|2024-02-22 19:40:00|10365.5|10360.5|10365.3|10360.3|10366|10361|10365.1|10360.1|14
1708631100000|2024-02-22 19:45:00|10365.1|10360.1|10364|10359|10365.2|10360.2|10364|10359|10
1708631400000|2024-02-22 19:50:00|10363.8|10358.8|10363.2|10358.2|10364.3|10359.3|10363.1|10358.1|37
1708631700000|2024-02-22 19:55:00|10363.3|10358.3|10363.7|10358.7|10364.3|10359.3|10363.1|10358.1|149
1708632000000|2024-02-22 20:00:00|10363.8|10358.8|10364|10359|10364.2|10359.2|10362.9|10357.9|62
1708632300000|2024-02-22 20:05:00|10364.2|10359.2|10364.3|10359.3|10365.5|10360.5|10363.7|10358.7|10
1708632600000|2024-02-22 20:10:00|10364.2|10359.2|10365.3|10360.3|10365.4|10360.4|10363.8|10358.8|33
1708632900000|2024-02-22 20:15:00|10365.2|10360.2|10364.2|10359.2|10365.4|10360.4|10364.1|10359.1|12
1708633200000|2024-02-22 20:20:00|10364.1|10359.1|10363.6|10358.6|10365.7|10360.7|10363.4|10358.4|7
1708633500000|2024-02-22 20:25:00|10363.7|10358.7|10364.1|10359.1|10364.1|10359.1|10362.9|10357.9|22
1708633800000|2024-02-22 20:30:00|10363.9|10358.9|10366.1|10361.1|10366.2|10361.2|10362.9|10357.9|21
1708634100000|2024-02-22 20:35:00|10366.2|10361.2|10365.6|10360.6|10366.7|10361.7|10365.1|10360.1|13
1708634400000|2024-02-22 20:40:00|10365.4|10360.4|10364.7|10359.7|10365.4|10360.4|10363.8|10358.8|18
1708634700000|2024-02-22 20:45:00|10364.9|10359.9|10364.8|10359.8|10365.7|10360.7|10364.6|10359.6|46
1708635000000|2024-02-22 20:50:00|10364.9|10359.9|10363.9|10358.9|10365.1|10360.1|10363.9|10358.9|79
1708635300000|2024-02-22 20:55:00|10363.6|10358.6|10363.3|10358.3|10363.7|10358.7|10362.7|10357.7|88
1708635600000|2024-02-22 21:00:00|10363.2|10358.2|10363.4|10358.4|10363.8|10358.8|10363|10358|19
1708635900000|2024-02-22 21:05:00|10363.5|10358.5|10363.9|10358.9|10364|10359|10363.4|10358.4|5
1708636200000|2024-02-22 21:10:00|10363.7|10358.7|10363.7|10358.7|10364.3|10359.3|10363.5|10358.5|7
1708636500000|2024-02-22 21:15:00|10363.8|10358.8|10362.9|10357.9|10363.8|10358.8|10362.9|10357.9|2
1708636800000|2024-02-22 21:20:00|10363|10358|10363|10358|10363.1|10358.1|10362.7|10357.7|0
1708637100000|2024-02-22 21:25:00|10363.1|10358.1|10363.1|10358.1|10363.8|10358.8|10363|10358|2
1708637400000|2024-02-22 21:30:00|10363|10358|10363.1|10358.1|10363.7|10358.7|10363|10358|4
1708637700000|2024-02-22 21:35:00|10363|10358|10363.3|10358.3|10364.2|10359.2|10363|10358|13
1708638000000|2024-02-22 21:40:00|10363.5|10358.5|10363.6|10358.6|10363.7|10358.7|10362.9|10357.9|7
1708638300000|2024-02-22 21:45:00|10363.5|10358.5|10362.6|10357.6|10363.6|10358.6|10362.5|10357.5|0
1708638600000|2024-02-22 21:50:00|10362.7|10357.7|10362.1|10357.1|10362.8|10357.8|10362|10357|14
1708638900000|2024-02-22 21:55:00|10362.3|10357.3|10361.8|10356.8|10363.2|10358.2|10361.7|10356.7|103
1708650000000|2024-02-23 01:00:00|10363.4|10358.4|10359.9|10354.9|10363.4|10358.4|10359.8|10354.8|74
1708650300000|2024-02-23 01:05:00|10360.1|10355.1|10358.6|10353.6|10361.2|10356.2|10358.3|10353.3|14
1708650600000|2024-02-23 01:10:00|10358.7|10353.7|10359.2|10354.2|10359.6|10354.6|10357.9|10352.9|11
1708650900000|2024-02-23 01:15:00|10359.5|10354.5|10360.1|10355.1|10360.5|10355.5|10358.9|10353.9|9
1708651200000|2024-02-23 01:20:00|10359.9|10354.9|10359|10354|10360.1|10355.1|10359|10354|10
1708651500000|2024-02-23 01:25:00|10359.1|10354.1|10359.1|10354.1|10359.9|10354.9|10358.7|10353.7|8
1708651800000|2024-02-23 01:30:00|10359|10354|10359.9|10354.9|10360.1|10355.1|10358.1|10353.1|2
1708652100000|2024-02-23 01:35:00|10360.3|10355.3|10359.4|10354.4|10360.3|10355.3|10358.8|10353.8|9
1708652400000|2024-02-23 01:40:00|10359.6|10354.6|10356.5|10351.5|10360.4|10355.4|10356.3|10351.3|31
1708652700000|2024-02-23 01:45:00|10356.3|10351.3|10356.8|10351.8|10356.9|10351.9|10355.1|10350.1|12
1708653000000|2024-02-23 01:50:00|10356.7|10351.7|10358.4|10353.4|10358.5|10353.5|10356.7|10351.7|17
1708653300000|2024-02-23 01:55:00|10358.3|10353.3|10359.2|10354.2|10360.4|10355.4|10358.3|10353.3|11
1708653600000|2024-02-23 02:00:00|10359.1|10354.1|10358.9|10353.9|10360.4|10355.4|10358.4|10353.4|8
1708653900000|2024-02-23 02:05:00|10358.8|10353.8|10358.9|10353.9|10359.2|10354.2|10358.6|10353.6|8
1708654200000|2024-02-23 02:10:00|10358.8|10353.8|10357|10352|10358.9|10353.9|10356.7|10351.7|7
1708654500000|2024-02-23 02:15:00|10356.9|10351.9|10357.6|10352.6|10357.9|10352.9|10356.6|10351.6|8
1708654800000|2024-02-23 02:20:00|10357.4|10352.4|10356.9|10351.9|10357.4|10352.4|10356.9|10351.9|7
1708655100000|2024-02-23 02:25:00|10357|10352|10358.9|10353.9|10359.2|10354.2|10357|10352|20
1708655400000|2024-02-23 02:30:00|10358.8|10353.8|10360.4|10355.4|10360.7|10355.7|10358.5|10353.5|12
1708655700000|2024-02-23 02:35:00|10360.3|10355.3|10360.3|10355.3|10360.4|10355.4|10360.1|10355.1|5
1708656000000|2024-02-23 02:40:00|10360.1|10355.1|10358.3|10353.3|10360.1|10355.1|10358.3|10353.3|7
1708656300000|2024-02-23 02:45:00|10358.4|10353.4|10357.9|10352.9|10359|10354|10357.9|10352.9|5
1708656600000|2024-02-23 02:50:00|10358|10353|10359.5|10354.5|10359.5|10354.5|10357.8|10352.8|4
1708656900000|2024-02-23 02:55:00|10359.4|10354.4|10360.2|10355.2|10360.2|10355.2|10359.4|10354.4|4
1708657200000|2024-02-23 03:00:00|10360.4|10355.4|10361.1|10356.1|10361.3|10356.3|10360.3|10355.3|3
1708657500000|2024-02-23 03:05:00|10360.9|10355.9|10362.4|10357.4|10362.4|10357.4|10360.8|10355.8|126
1708657800000|2024-02-23 03:10:00|10362.8|10357.8|10362.5|10357.5|10362.9|10357.9|10361.8|10356.8|14
1708658100000|2024-02-23 03:15:00|10362.3|10357.3|10362|10357|10362.3|10357.3|10361.8|10356.8|16
1708658400000|2024-02-23 03:20:00|10361.8|10356.8|10361.3|10356.3|10361.8|10356.8|10361.3|10356.3|1
1708658700000|2024-02-23 03:25:00|10361.4|10356.4|10361.8|10356.8|10362.3|10357.3|10361.3|10356.3|12
1708659000000|2024-02-23 03:30:00|10361.4|10356.4|10361.8|10356.8|10361.8|10356.8|10361.3|10356.3|1
1708659300000|2024-02-23 03:35:00|10361.4|10356.4|10362.2|10357.2|10362.6|10357.6|10361.4|10356.4|12
1708659600000|2024-02-23 03:40:00|10362.3|10357.3|10360.9|10355.9|10362.3|10357.3|10360.7|10355.7|4
1708659900000|2024-02-23 03:45:00|10361.3|10356.3|10361.1|10356.1|10361.3|10356.3|10360.8|10355.8|4
1708660200000|2024-02-23 03:50:00|10361.3|10356.3|10360.3|10355.3|10361.3|10356.3|10360.2|10355.2|0
1708660500000|2024-02-23 03:55:00|10360.4|10355.4|10360.3|10355.3|10360.9|10355.9|10360.3|10355.3|6
1708660800000|2024-02-23 04:00:00|10360.2|10355.2|10359.7|10354.7|10360.3|10355.3|10359.4|10354.4|6
1708661100000|2024-02-23 04:05:00|10359.5|10354.5|10359.3|10354.3|10359.6|10354.6|10359.2|10354.2|6
1708661400000|2024-02-23 04:10:00|10359.4|10354.4|10359.3|10354.3|10359.8|10354.8|10359.3|10354.3|5
1708661700000|2024-02-23 04:15:00|10359.5|10354.5|10358.9|10353.9|10359.5|10354.5|10358.9|10353.9|4
1708662000000|2024-02-23 04:20:00|10359|10354|10358.6|10353.6|10359.2|10354.2|10358.6|10353.6|2
1708662300000|2024-02-23 04:25:00|10358.7|10353.7|10358.1|10353.1|10358.8|10353.8|10358.1|10353.1|4
1708662600000|2024-02-23 04:30:00|10358.3|10353.3|10358.3|10353.3|10358.4|10353.4|10358|10353|0
1708662900000|2024-02-23 04:35:00|10358.4|10353.4|10358.3|10353.3|10358.8|10353.8|10358.3|10353.3|1
1708663200000|2024-02-23 04:40:00|10358.6|10353.6|10358.9|10353.9|10358.9|10353.9|10358.6|10353.6|1
1708663500000|2024-02-23 04:45:00|10359.1|10354.1|10359.1|10354.1|10359.2|10354.2|10358.9|10353.9|2
1708663800000|2024-02-23 04:50:00|10359.2|10354.2|10359.3|10354.3|10359.6|10354.6|10359|10354|1
1708664100000|2024-02-23 04:55:00|10359.2|10354.2|10360.2|10355.2|10360.2|10355.2|10359.2|10354.2|2
1708664400000|2024-02-23 05:00:00|10360.1|10355.1|10360.4|10355.4|10360.7|10355.7|10359.8|10354.8|4
1708664700000|2024-02-23 05:05:00|10360.2|10355.2|10360.6|10355.6|10360.7|10355.7|10360.2|10355.2|4
1708665000000|2024-02-23 05:10:00|10360.3|10355.3|10360.4|10355.4|10360.7|10355.7|10360.2|10355.2|0
1708665300000|2024-02-23 05:15:00|10360.2|10355.2|10360.2|10355.2|10360.3|10355.3|10359.7|10354.7|0
1708665600000|2024-02-23 05:20:00|10360.3|10355.3|10359.6|10354.6|10360.3|10355.3|10359.5|10354.5|6
1708665900000|2024-02-23 05:25:00|10359.7|10354.7|10360.6|10355.6|10360.9|10355.9|10359.7|10354.7|2
1708666200000|2024-02-23 05:30:00|10360.7|10355.7|10361.4|10356.4|10361.4|10356.4|10360.5|10355.5|14
1708666500000|2024-02-23 05:35:00|10361.5|10356.5|10362.4|10357.4|10362.4|10357.4|10361.4|10356.4|6
1708666800000|2024-02-23 05:40:00|10362.3|10357.3|10362.2|10357.2|10362.6|10357.6|10362|10357|12
1708667100000|2024-02-23 05:45:00|10362|10357|10362.5|10357.5|10362.9|10357.9|10361.9|10356.9|6
1708667400000|2024-02-23 05:50:00|10362.3|10357.3|10362.9|10357.9|10364.2|10359.2|10362.3|10357.3|5
1708667700000|2024-02-23 05:55:00|10362.8|10357.8|10362.9|10357.9|10363|10358|10362.7|10357.7|5
1708668000000|2024-02-23 06:00:00|10362.7|10357.7|10361.3|10356.3|10362.9|10357.9|10361|10356|2
1708668300000|2024-02-23 06:05:00|10361.2|10356.2|10361.5|10356.5|10361.9|10356.9|10360.4|10355.4|1
1708668600000|2024-02-23 06:10:00|10361.4|10356.4|10360.6|10355.6|10361.4|10356.4|10360.4|10355.4|10
1708668900000|2024-02-23 06:15:00|10360.5|10355.5|10360.8|10355.8|10360.9|10355.9|10360|10355|2
1708669200000|2024-02-23 06:20:00|10360.7|10355.7|10362.3|10357.3|10362.3|10357.3|10360.3|10355.3|7
1708669500000|2024-02-23 06:25:00|10362.2|10357.2|10361.5|10356.5|10362.8|10357.8|10361.5|10356.5|18
1708669800000|2024-02-23 06:30:00|10361.3|10356.3|10362.8|10357.8|10362.8|10357.8|10361.2|10356.2|5
1708670100000|2024-02-23 06:35:00|10362.7|10357.7|10363|10358|10363.5|10358.5|10362.5|10357.5|7
1708670400000|2024-02-23 06:40:00|10362.8|10357.8|10362.8|10357.8|10363.3|10358.3|10362.7|10357.7|6
1708670700000|2024-02-23 06:45:00|10362.7|10357.7|10363|10358|10363.5|10358.5|10362.5|10357.5|8
1708671000000|2024-02-23 06:50:00|10362.9|10357.9|10361.2|10356.2|10363|10358|10361.2|10356.2|5
1708671300000|2024-02-23 06:55:00|10361|10356|10360.3|10355.3|10361|10356|10358.7|10353.7|26
1708671600000|2024-02-23 07:00:00|10360.8|10355.8|10359.8|10354.8|10361.3|10356.3|10359.5|10354.5|12
1708671900000|2024-02-23 07:05:00|10359.9|10354.9|10360.3|10355.3|10361.3|10356.3|10359.5|10354.5|14
1708672200000|2024-02-23 07:10:00|10360.2|10355.2|10358.7|10353.7|10361.8|10356.8|10358.7|10353.7|9
1708672500000|2024-02-23 07:15:00|10358.6|10353.6|10357.5|10352.5|10358.8|10353.8|10357|10352|26
1708672800000|2024-02-23 07:20:00|10357.6|10352.6|10359.4|10354.4|10359.5|10354.5|10357.4|10352.4|14
1708673100000|2024-02-23 07:25:00|10359.5|10354.5|10358.8|10353.8|10359.9|10354.9|10357.8|10352.8|7
1708673400000|2024-02-23 07:30:00|10358.9|10353.9|10360.5|10355.5|10360.8|10355.8|10358.3|10353.3|5
1708673700000|2024-02-23 07:35:00|10360.3|10355.3|10361.1|10356.1|10362.1|10357.1|10359.6|10354.6|118
1708674000000|2024-02-23 07:40:00|10361.3|10356.3|10359.8|10354.8|10361.3|10356.3|10358.6|10353.6|15
1708674300000|2024-02-23 07:45:00|10359.7|10354.7|10358.5|10353.5|10359.7|10354.7|10357.9|10352.9|10
1708674600000|2024-02-23 07:50:00|10358.3|10353.3|10356.6|10351.6|10359.3|10354.3|10356.5|10351.5|14
1708674900000|2024-02-23 07:55:00|10356.8|10351.8|10357.3|10352.3|10358.3|10353.3|10355.7|10350.7|16
1708675200000|2024-02-23 08:00:00|10357.2|10352.2|10354.8|10349.8|10358.3|10353.3|10354.3|10349.3|24
1708675500000|2024-02-23 08:05:00|10354.7|10349.7|10357.5|10352.5|10357.6|10352.6|10354.3|10349.3|19
1708675800000|2024-02-23 08:10:00|10357.4|10352.4|10355.8|10350.8|10357.8|10352.8|10355.8|10350.8|10
1708676100000|2024-02-23 08:15:00|10355.9|10350.9|10357|10352|10357.4|10352.4|10355.8|10350.8|14
1708676400000|2024-02-23 08:20:00|10356.8|10351.8|10357.9|10352.9|10358.8|10353.8|10356.8|10351.8|10
1708676700000|2024-02-23 08:25:00|10357.5|10352.5|10359.9|10354.9|10360.6|10355.6|10357.5|10352.5|13
1708677000000|2024-02-23 08:30:00|10360.1|10355.1|10360.2|10355.2|10360.8|10355.8|10359.1|10354.1|13
1708677300000|2024-02-23 08:35:00|10359.8|10354.8|10361.4|10356.4|10362.1|10357.1|10359.3|10354.3|15
1708677600000|2024-02-23 08:40:00|10361.6|10356.6|10361.5|10356.5|10361.8|10356.8|10360.2|10355.2|10
1708677900000|2024-02-23 08:45:00|10361.3|10356.3|10363.7|10358.7|10364.3|10359.3|10361.3|10356.3|19
1708678200000|2024-02-23 08:50:00|10363.4|10358.4|10363.6|10358.6|10363.6|10358.6|10361.7|10356.7|11
1708678500000|2024-02-23 08:55:00|10363.5|10358.5|10361.1|10356.1|10364.7|10359.7|10361.1|10356.1|23
1708678800000|2024-02-23 09:00:00|10361.2|10356.2|10365.2|10360.2|10365.7|10360.7|10360.9|10355.9|13
1708679100000|2024-02-23 09:05:00|10364.9|10359.9|10364.3|10359.3|10365.8|10360.8|10364.2|10359.2|6
1708679400000|2024-02-23 09:10:00|10364.2|10359.2|10366.2|10361.2|10366.4|10361.4|10363.9|10358.9|28
1708679700000|2024-02-23 09:15:00|10366.3|10361.3|10365.7|10360.7|10367.1|10362.1|10365.7|10360.7|14
1708680000000|2024-02-23 09:20:00|10365.8|10360.8|10366.5|10361.5|10366.5|10361.5|10365.2|10360.2|5
1708680300000|2024-02-23 09:25:00|10366.4|10361.4|10367.8|10362.8|10368.7|10363.7|10366.2|10361.2|10
1708680600000|2024-02-23 09:30:00|10368|10363|10369.9|10364.9|10370.2|10365.2|10367.5|10362.5|18
1708680900000|2024-02-23 09:35:00|10370|10365|10371.2|10366.2|10371.3|10366.3|10369.5|10364.5|8
1708681200000|2024-02-23 09:40:00|10371|10366|10372.3|10367.3|10372.5|10367.5|10370.5|10365.5|98
1708681500000|2024-02-23 09:45:00|10372.7|10367.7|10369.7|10364.7|10373.3|10368.3|10369.5|10364.5|38
1708681800000|2024-02-23 09:50:00|10369.8|10364.8|10372.9|10367.9|10373.3|10368.3|10369.7|10364.7|9
1708682100000|2024-02-23 09:55:00|10372.7|10367.7|10370.3|10365.3|10373|10368|10370|10365|8
1708682400000|2024-02-23 10:00:00|10370.2|10365.2|10367.8|10362.8|10370.4|10365.4|10367.7|10362.7|6
1708682700000|2024-02-23 10:05:00|10367.7|10362.7|10368.2|10363.2|10368.3|10363.3|10366.8|10361.8|16
1708683000000|2024-02-23 10:10:00|10368|10363|10366.5|10361.5|10368.3|10363.3|10366.5|10361.5|5
1708683300000|2024-02-23 10:15:00|10366.6|10361.6|10365.8|10360.8|10366.8|10361.8|10365.7|10360.7|10
1708683600000|2024-02-23 10:20:00|10365.7|10360.7|10365.8|10360.8|10366.2|10361.2|10364.7|10359.7|4
1708683900000|2024-02-23 10:25:00|10365.7|10360.7|10365.2|10360.2|10365.8|10360.8|10364.7|10359.7|25
1708684200000|2024-02-23 10:30:00|10365.3|10360.3|10364.8|10359.8|10365.7|10360.7|10363.7|10358.7|33
1708684500000|2024-02-23 10:35:00|10365.1|10360.1|10366.2|10361.2|10366.3|10361.3|10365.1|10360.1|12
1708684800000|2024-02-23 10:40:00|10366|10361|10366.1|10361.1|10366.3|10361.3|10364.7|10359.7|9
1708685100000|2024-02-23 10:45:00|10366.3|10361.3|10364.3|10359.3|10366.3|10361.3|10364.2|10359.2|6
1708685400000|2024-02-23 10:50:00|10364.2|10359.2|10362.8|10357.8|10364.3|10359.3|10362.7|10357.7|11
1708685700000|2024-02-23 10:55:00|10362.6|10357.6|10362.6|10357.6|10364|10359|10362|10357|15
1708686000000|2024-02-23 11:00:00|10362.8|10357.8|10363.1|10358.1|10363.8|10358.8|10362.3|10357.3|4
1708686300000|2024-02-23 11:05:00|10363|10358|10361.7|10356.7|10363.1|10358.1|10361.3|10356.3|6
1708686600000|2024-02-23 11:10:00|10361.3|10356.3|10361.6|10356.6|10362.1|10357.1|10360.8|10355.8|11
1708686900000|2024-02-23 11:15:00|10361.8|10356.8|10360.6|10355.6|10362.6|10357.6|10359|10354|22
1708687200000|2024-02-23 11:20:00|10360.5|10355.5|10356.1|10351.1|10360.6|10355.6|10355.8|10350.8|58
1708687500000|2024-02-23 11:25:00|10356|10351|10357.2|10352.2|10357.2|10352.2|10356|10351|53
1708687800000|2024-02-23 11:30:00|10357.1|10352.1|10357.9|10352.9|10358.5|10353.5|10357.1|10352.1|15
1708688100000|2024-02-23 11:35:00|10358|10353|10358.4|10353.4|10359.4|10354.4|10357.9|10352.9|17
1708688400000|2024-02-23 11:40:00|10358.3|10353.3|10356.3|10351.3|10358.4|10353.4|10356.2|10351.2|14
1708688700000|2024-02-23 11:45:00|10356.1|10351.1|10357.3|10352.3|10357.6|10352.6|10355.6|10350.6|25
1708689000000|2024-02-23 11:50:00|10357.4|10352.4|10357.2|10352.2|10358.9|10353.9|10356.4|10351.4|16
1708689300000|2024-02-23 11:55:00|10357.1|10352.1|10358.1|10353.1|10359.4|10354.4|10356.4|10351.4|12
1708689600000|2024-02-23 12:00:00|10357.7|10352.7|10356.6|10351.6|10358.9|10353.9|10356.1|10351.1|19
1708689900000|2024-02-23 12:05:00|10356.7|10351.7|10357.8|10352.8|10357.9|10352.9|10356.6|10351.6|13
1708690200000|2024-02-23 12:10:00|10357.9|10352.9|10358.1|10353.1|10359.1|10354.1|10357.4|10352.4|20
1708690500000|2024-02-23 12:15:00|10357.9|10352.9|10357.2|10352.2|10358.9|10353.9|10357.1|10352.1|29
1708690800000|2024-02-23 12:20:00|10357.4|10352.4|10353.7|10348.7|10357.4|10352.4|10353.7|10348.7|7
1708691100000|2024-02-23 12:25:00|10353.6|10348.6|10350.9|10345.9|10353.6|10348.6|10350.2|10345.2|131
1708691400000|2024-02-23 12:30:00|10351|10346|10347.7|10342.7|10351.1|10346.1|10347.6|10342.6|41
1708691700000|2024-02-23 12:35:00|10347.9|10342.9|10346.7|10341.7|10348.6|10343.6|10346.7|10341.7|38
1708692000000|2024-02-23 12:40:00|10346.9|10341.9|10347.6|10342.6|10347.7|10342.7|10345.6|10340.6|78
1708692300000|2024-02-23 12:45:00|10347.7|10342.7|10346.6|10341.6|10348.2|10343.2|10346.6|10341.6|19
1708692600000|2024-02-23 12:50:00|10346.4|10341.4|10346.2|10341.2|10347.4|10342.4|10345.7|10340.7|7
1708692900000|2024-02-23 12:55:00|10346.5|10341.5|10346.6|10341.6|10346.7|10341.7|10344.7|10339.7|45
1708693200000|2024-02-23 13:00:00|10346.4|10341.4|10350.3|10345.3|10350.9|10345.9|10346.4|10341.4|21
1708693500000|2024-02-23 13:05:00|10350.1|10345.1|10348.1|10343.1|10350.6|10345.6|10348.1|10343.1|23
1708693800000|2024-02-23 13:10:00|10348.2|10343.2|10346|10341|10348.6|10343.6|10345.7|10340.7|15
1708694100000|2024-02-23 13:15:00|10345.9|10340.9|10348.1|10343.1|10348.5|10343.5|10345.9|10340.9|30
1708694400000|2024-02-23 13:20:00|10347.9|10342.9|10349.7|10344.7|10349.9|10344.9|10347.7|10342.7|74
1708694700000|2024-02-23 13:25:00|10349.8|10344.8|10351.3|10346.3|10352.2|10347.2|10348.4|10343.4|152
1708695000000|2024-02-23 13:30:00|10351.4|10346.4|10353|10348|10353.1|10348.1|10351.2|10346.2|67
1708695300000|2024-02-23 13:35:00|10353.1|10348.1|10350.4|10345.4|10354.5|10349.5|10349.9|10344.9|31
1708695600000|2024-02-23 13:40:00|10350|10345|10353.5|10348.5|10354.3|10349.3|10349.2|10344.2|43
1708695900000|2024-02-23 13:45:00|10353.4|10348.4|10351.6|10346.6|10353.7|10348.7|10351.6|10346.6|36
1708696200000|2024-02-23 13:50:00|10351.2|10346.2|10352|10347|10352.9|10347.9|10348.7|10343.7|80
1708696500000|2024-02-23 13:55:00|10351.9|10346.9|10350.5|10345.5|10352.5|10347.5|10350.4|10345.4|59
1708696800000|2024-02-23 14:00:00|10351|10346|10351.5|10346.5|10353.5|10348.5|10349.2|10344.2|38
1708697100000|2024-02-23 14:05:00|10351.7|10346.7|10354|10349|10354|10349|10351.3|10346.3|26
1708697400000|2024-02-23 14:10:00|10353.9|10348.9|10355.7|10350.7|10356|10351|10353.7|10348.7|30
1708697700000|2024-02-23 14:15:00|10355.6|10350.6|10353.9|10348.9|10355.7|10350.7|10353.9|10348.9|30
1708698000000|2024-02-23 14:20:00|10353.8|10348.8|10352.1|10347.1|10353.8|10348.8|10351.6|10346.6|17
1708698300000|2024-02-23 14:25:00|10351.7|10346.7|10351.5|10346.5|10352.2|10347.2|10350.4|10345.4|26
1708698600000|2024-02-23 14:30:00|10351.4|10346.4|10347.9|10342.9|10351.5|10346.5|10346.6|10341.6|61
1708698900000|2024-02-23 14:35:00|10348|10343|10351.7|10346.7|10351.8|10346.8|10347.6|10342.6|43
1708699200000|2024-02-23 14:40:00|10351.6|10346.6|10352.5|10347.5|10352.8|10347.8|10351.4|10346.4|19
1708699500000|2024-02-23 14:45:00|10352.4|10347.4|10352.7|10347.7|10353.8|10348.8|10352.1|10347.1|44
1708699800000|2024-02-23 14:50:00|10352.8|10347.8|10352.6|10347.6|10355.3|10350.3|10352.6|10347.6|47
1708700100000|2024-02-23 14:55:00|10352.7|10347.7|10354.3|10349.3|10354.8|10349.8|10351.6|10346.6|79
1708700400000|2024-02-23 15:00:00|10354|10349|10357.6|10352.6|10357.8|10352.8|10353.9|10348.9|71
1708700700000|2024-02-23 15:05:00|10357.5|10352.5|10357.6|10352.6|10360|10355|10357.1|10352.1|125
1708701000000|2024-02-23 15:10:00|10357.7|10352.7|10361.2|10356.2|10363.5|10358.5|10356.7|10351.7|153
1708701300000|2024-02-23 15:15:00|10361.1|10356.1|10361.1|10356.1|10363.3|10358.3|10360.3|10355.3|41
1708701600000|2024-02-23 15:20:00|10361.2|10356.2|10361.1|10356.1|10362.2|10357.2|10360.2|10355.2|19
1708701900000|2024-02-23 15:25:00|10360.9|10355.9|10362.4|10357.4|10363.8|10358.8|10360.1|10355.1|26
1708702200000|2024-02-23 15:30:00|10362.3|10357.3|10362.8|10357.8|10363.4|10358.4|10361.1|10356.1|47
1708702500000|2024-02-23 15:35:00|10363.2|10358.2|10362.9|10357.9|10363.5|10358.5|10361.9|10356.9|22
1708702800000|2024-02-23 15:40:00|10363.2|10358.2|10365.4|10360.4|10365.4|10360.4|10361.1|10356.1|22
1708703100000|2024-02-23 15:45:00|10365.3|10360.3|10367.4|10362.4|10368.8|10363.8|10365.3|10360.3|45
1708703400000|2024-02-23 15:50:00|10367.6|10362.6|10362.6|10357.6|10367.8|10362.8|10362.6|10357.6|43
1708703700000|2024-02-23 15:55:00|10362.4|10357.4|10361.7|10356.7|10363.1|10358.1|10361.1|10356.1|51
1708704000000|2024-02-23 16:00:00|10361.9|10356.9|10362.1|10357.1|10362.2|10357.2|10360.6|10355.6|26
1708704300000|2024-02-23 16:05:00|10361.9|10356.9|10363.7|10358.7|10365.7|10360.7|10361.9|10356.9|32
1708704600000|2024-02-23 16:10:00|10364.2|10359.2|10367.2|10362.2|10367.4|10362.4|10363.9|10358.9|30
1708704900000|2024-02-23 16:15:00|10367.1|10362.1|10365.2|10360.2|10367.4|10362.4|10364.6|10359.6|14
1708705200000|2024-02-23 16:20:00|10365.1|10360.1|10363.7|10358.7|10365.2|10360.2|10363.3|10358.3|5
1708705500000|2024-02-23 16:25:00|10363.6|10358.6|10360.9|10355.9|10364.9|10359.9|10360.9|10355.9|29
1708705800000|2024-02-23 16:30:00|10360.7|10355.7|10358.6|10353.6|10360.7|10355.7|10358.2|10353.2|47
1708706100000|2024-02-23 16:35:00|10358.7|10353.7|10359|10354|10360.3|10355.3|10358.7|10353.7|46
1708706400000|2024-02-23 16:40:00|10359.8|10354.8|10360.5|10355.5|10360.6|10355.6|10358.3|10353.3|14
1708706700000|2024-02-23 16:45:00|10360.2|10355.2|10357.6|10352.6|10360.2|10355.2|10357.4|10352.4|11
1708707000000|2024-02-23 16:50:00|10357.4|10352.4|10356.4|10351.4|10357.7|10352.7|10355.8|10350.8|15
1708707300000|2024-02-23 16:55:00|10356.6|10351.6|10356.8|10351.8|10357.2|10352.2|10355.3|10350.3|39
1708707600000|2024-02-23 17:00:00|10356.6|10351.6|10356.4|10351.4|10357.1|10352.1|10355.6|10350.6|18
1708707900000|2024-02-23 17:05:00|10356.5|10351.5|10356.9|10351.9|10356.9|10351.9|10355|10350|118
1708708200000|2024-02-23 17:10:00|10357.1|10352.1|10356.9|10351.9|10358.1|10353.1|10356.6|10351.6|30
1708708500000|2024-02-23 17:15:00|10357.1|10352.1|10357.6|10352.6|10357.9|10352.9|10357|10352|16
1708708800000|2024-02-23 17:20:00|10357.5|10352.5|10357.8|10352.8|10357.9|10352.9|10356.6|10351.6|15
1708709100000|2024-02-23 17:25:00|10357.6|10352.6|10358.5|10353.5|10359.1|10354.1|10357.3|10352.3|22
1708709400000|2024-02-23 17:30:00|10358.3|10353.3|10355.9|10350.9|10358.9|10353.9|10355.8|10350.8|41
1708709700000|2024-02-23 17:35:00|10356.1|10351.1|10357.2|10352.2|10357.5|10352.5|10355.6|10350.6|22
1708710000000|2024-02-23 17:40:00|10357.3|10352.3|10357.2|10352.2|10358.2|10353.2|10357.2|10352.2|3
1708710300000|2024-02-23 17:45:00|10356.9|10351.9|10357.9|10352.9|10357.9|10352.9|10356.4|10351.4|31
1708710600000|2024-02-23 17:50:00|10358.1|10353.1|10360|10355|10360|10355|10357.7|10352.7|32
1708710900000|2024-02-23 17:55:00|10360.2|10355.2|10357.5|10352.5|10360.5|10355.5|10357.4|10352.4|13
1708711200000|2024-02-23 18:00:00|10357.7|10352.7|10357.5|10352.5|10358.3|10353.3|10357|10352|22
1708711500000|2024-02-23 18:05:00|10357.6|10352.6|10358.8|10353.8|10358.8|10353.8|10357.5|10352.5|11
1708711800000|2024-02-23 18:10:00|10358.7|10353.7|10357.7|10352.7|10359|10354|10357.5|10352.5|14
1708712100000|2024-02-23 18:15:00|10357.8|10352.8|10357|10352|10357.8|10352.8|10356.7|10351.7|9
1708712400000|2024-02-23 18:20:00|10356.9|10351.9|10357.5|10352.5|10357.7|10352.7|10356.2|10351.2|11
1708712700000|2024-02-23 18:25:00|10357.4|10352.4|10354.2|10349.2|10357.5|10352.5|10354.1|10349.1|36
1708713000000|2024-02-23 18:30:00|10354.5|10349.5|10353.7|10348.7|10355.3|10350.3|10353.2|10348.2|8
1708713300000|2024-02-23 18:35:00|10353.8|10348.8|10354.5|10349.5|10354.5|10349.5|10353.5|10348.5|17
1708713600000|2024-02-23 18:40:00|10354.4|10349.4|10354.3|10349.3|10355.2|10350.2|10354.2|10349.2|4
1708713900000|2024-02-23 18:45:00|10354.2|10349.2|10354.2|10349.2|10355.2|10350.2|10354.2|10349.2|16
1708714200000|2024-02-23 18:50:00|10354.3|10349.3|10354.3|10349.3|10354.6|10349.6|10353.9|10348.9|81
1708714500000|2024-02-23 18:55:00|10354.6|10349.6|10355.6|10350.6|10355.8|10350.8|10354.4|10349.4|11
1708714800000|2024-02-23 19:00:00|10355.8|10350.8|10356.3|10351.3|10356.6|10351.6|10355.8|10350.8|42
1708715100000|2024-02-23 19:05:00|10356|10351|10357|10352|10357.5|10352.5|10355.8|10350.8|26
1708715400000|2024-02-23 19:10:00|10356.8|10351.8|10357.5|10352.5|10358.1|10353.1|10356.5|10351.5|11
1708715700000|2024-02-23 19:15:00|10357.6|10352.6|10358.7|10353.7|10359|10354|10357.5|10352.5|22
1708716000000|2024-02-23 19:20:00|10358.5|10353.5|10360.1|10355.1|10360.1|10355.1|10358.5|10353.5|6
1708716300000|2024-02-23 19:25:00|10360|10355|10360.7|10355.7|10361.1|10356.1|10359.8|10354.8|8
1708716600000|2024-02-23 19:30:00|10360.8|10355.8|10360.3|10355.3|10361.1|10356.1|10360.3|10355.3|11
1708716900000|2024-02-23 19:35:00|10360.2|10355.2|10360.6|10355.6|10361.1|10356.1|10359.8|10354.8|25
1708717200000|2024-02-23 19:40:00|10361|10356|10361.3|10356.3|10361.3|10356.3|10360.8|10355.8|18
1708717500000|2024-02-23 19:45:00|10361.2|10356.2|10361.3|10356.3|10361.6|10356.6|10360.5|10355.5|41
1708717800000|2024-02-23 19:50:00|10361.4|10356.4|10359.7|10354.7|10361.6|10356.6|10359.5|10354.5|14
1708718100000|2024-02-23 19:55:00|10359.5|10354.5|10359.7|10354.7|10360.3|10355.3|10359.3|10354.3|120
1708718400000|2024-02-23 20:00:00|10359.2|10354.2|10359|10354|10360|10355|10358.5|10353.5|56
1708718700000|2024-02-23 20:05:00|10359.1|10354.1|10360.5|10355.5|10360.8|10355.8|10358.8|10353.8|9
1708719000000|2024-02-23 20:10:00|10360.6|10355.6|10360.8|10355.8|10361.7|10356.7|10360|10355|3
1708719300000|2024-02-23 20:15:00|10361|10356|10361.6|10356.6|10361.6|10356.6|10360.5|10355.5|38
1708719600000|2024-02-23 20:20:00|10361.4|10356.4|10362.4|10357.4|10362.6|10357.6|10361.3|10356.3|10
1708719900000|2024-02-23 20:25:00|10362.3|10357.3|10363|10358|10363.5|10358.5|10362|10357|38
1708720200000|2024-02-23 20:30:00|10362.9|10357.9|10364.5|10359.5|10364.5|10359.5|10362.7|10357.7|46
1708720500000|2024-02-23 20:35:00|10364.2|10359.2|10363.9|10358.9|10364.3|10359.3|10363.2|10358.2|6
1708720800000|2024-02-23 20:40:00|10363.7|10358.7|10363.2|10358.2|10363.7|10358.7|10363|10358|1
1708721100000|2024-02-23 20:45:00|10363.3|10358.3|10361.5|10356.5|10363.3|10358.3|10361.5|10356.5|4
1708721400000|2024-02-23 20:50:00|10361.7|10356.7|10361.7|10356.7|10362.2|10357.2|10361.4|10356.4|5
1708721700000|2024-02-23 20:55:00|10361.5|10356.5|10361.3|10356.3|10362.5|10357.5|10360.9|10355.9|25
1708722000000|2024-02-23 21:00:00|10361.2|10356.2|10361.8|10356.8|10362|10357|10361.2|10356.2|38
1708722300000|2024-02-23 21:05:00|10362|10357|10361.5|10356.5|10362.3|10357.3|10361.5|10356.5|1
1708722600000|2024-02-23 21:10:00|10361.6|10356.6|10361.5|10356.5|10361.6|10356.6|10361.2|10356.2|3
1708722900000|2024-02-23 21:15:00|10361.8|10356.8|10361.5|10356.5|10361.8|10356.8|10361.5|10356.5|3
1708723200000|2024-02-23 21:20:00|10361.6|10356.6|10362.2|10357.2|10362.3|10357.3|10361.6|10356.6|1
1708723500000|2024-02-23 21:25:00|10362|10357|10360.8|10355.8|10362|10357|10360.7|10355.7|4
1708723800000|2024-02-23 21:30:00|10360.9|10355.9|10362.3|10357.3|10362.3|10357.3|10360.8|10355.8|14
1708724100000|2024-02-23 21:35:00|10362.2|10357.2|10362.8|10357.8|10362.8|10357.8|10362.2|10357.2|9
1708724400000|2024-02-23 21:40:00|10362.7|10357.7|10362.6|10357.6|10362.8|10357.8|10362.6|10357.6|0
1708724700000|2024-02-23 21:45:00|10362.8|10357.8|10362.8|10357.8|10362.8|10357.8|10362.3|10357.3|20
1708725000000|2024-02-23 21:50:00|10362.7|10357.7|10363.1|10358.1|10363.1|10358.1|10362.1|10357.1|7
1708725300000|2024-02-23 21:55:00|10362.9|10357.9|10361.3|10354.3|10363.4|10358.4|10359.6|10354.3|13
1708902000000|2024-02-25 23:00:00|10359.6|10354.6|10363.4|10358.4|10363.9|10358.9|10359.6|10354.6|8
1708902300000|2024-02-25 23:05:00|10363.6|10358.6|10361.4|10356.4|10363.7|10358.7|10361.4|10356.4|3
1708902600000|2024-02-25 23:10:00|10361.6|10356.6|10361.9|10356.9|10362.4|10357.4|10361.6|10356.6|0
1708902900000|2024-02-25 23:15:00|10362.3|10357.3|10362.7|10357.7|10363|10358|10362.3|10357.3|2
1708903200000|2024-02-25 23:20:00|10362.5|10357.5|10362.4|10357.4|10362.7|10357.7|10362.4|10357.4|0
1708903500000|2024-02-25 23:25:00|10362.2|10357.2|10362.7|10357.7|10363|10358|10362|10357|5
1708903800000|2024-02-25 23:30:00|10362.8|10357.8|10364|10359|10364.3|10359.3|10362.8|10357.8|4
1708904100000|2024-02-25 23:35:00|10364.1|10359.1|10363|10358|10364.3|10359.3|10363|10358|2
1708904400000|2024-02-25 23:40:00|10362.8|10357.8|10363.2|10358.2|10363.6|10358.6|10362.3|10357.3|0
1708904700000|2024-02-25 23:45:00|10363|10358|10363.8|10358.8|10363.8|10358.8|10363|10358|1
1708905000000|2024-02-25 23:50:00|10363.7|10358.7|10363.2|10358.2|10363.7|10358.7|10362.8|10357.8|0
1708905300000|2024-02-25 23:55:00|10363|10358|10363.9|10358.9|10363.9|10358.9|10362.8|10357.8|0
1708905600000|2024-02-26 00:00:00|10364.2|10359.2|10362.9|10357.9|10364.2|10359.2|10362.3|10357.3|17
1708905900000|2024-02-26 00:05:00|10363.2|10358.2|10363.3|10358.3|10363.6|10358.6|10362.9|10357.9|8
1708906200000|2024-02-26 00:10:00|10363.2|10358.2|10363.4|10358.4|10363.4|10358.4|10362.4|10357.4|6
1708906500000|2024-02-26 00:15:00|10363.3|10358.3|10362.6|10357.6|10363.4|10358.4|10361.9|10356.9|0
1708906800000|2024-02-26 00:20:00|10362.7|10357.7|10364.2|10359.2|10365.2|10360.2|10362.4|10357.4|18
1708907100000|2024-02-26 00:25:00|10364.4|10359.4|10363.4|10358.4|10364.9|10359.9|10363.4|10358.4|11
1708907400000|2024-02-26 00:30:00|10363.2|10358.2|10363.7|10358.7|10363.7|10358.7|10363.2|10358.2|1
1708907700000|2024-02-26 00:35:00|10363.3|10358.3|10364.2|10359.2|10365|10360|10363.3|10358.3|52
1708908000000|2024-02-26 00:40:00|10364.4|10359.4|10363.3|10358.3|10364.5|10359.5|10362.9|10357.9|22
1708908300000|2024-02-26 00:45:00|10363.4|10358.4|10363.8|10358.8|10364.3|10359.3|10362.4|10357.4|44
1708908600000|2024-02-26 00:50:00|10363.9|10358.9|10363.4|10358.4|10364|10359|10362.9|10357.9|6
1708908900000|2024-02-26 00:55:00|10363.7|10358.7|10365.4|10360.4|10365.4|10360.4|10363.4|10358.4|20
1708909200000|2024-02-26 01:00:00|10365.9|10360.9|10366.3|10361.3|10366.8|10361.8|10365.3|10360.3|8
1708909500000|2024-02-26 01:05:00|10366.4|10361.4|10365.9|10360.9|10367.4|10362.4|10365.8|10360.8|10
1708909800000|2024-02-26 01:10:00|10366.3|10361.3|10366.8|10361.8|10366.9|10361.9|10365.8|10360.8|7
1708910100000|2024-02-26 01:15:00|10366.3|10361.3|10366.3|10361.3|10367.4|10362.4|10366.3|10361.3|11
1708910400000|2024-02-26 01:20:00|10365.8|10360.8|10364.4|10359.4|10365.8|10360.8|10363.8|10358.8|5
1708910700000|2024-02-26 01:25:00|10364.8|10359.8|10364.3|10359.3|10364.9|10359.9|10363.4|10358.4|2
1708911000000|2024-02-26 01:30:00|10364.4|10359.4|10363.4|10358.4|10364.6|10359.6|10363.3|10358.3|3
1708911300000|2024-02-26 01:35:00|10363.3|10358.3|10362.9|10357.9|10364.8|10359.8|10362.9|10357.9|16
1708911600000|2024-02-26 01:40:00|10362.8|10357.8|10362.8|10357.8|10362.9|10357.9|10362.3|10357.3|6
1708911900000|2024-02-26 01:45:00|10362.4|10357.4|10363.8|10358.8|10363.9|10358.9|10362.3|10357.3|13
1708912200000|2024-02-26 01:50:00|10363.9|10358.9|10365.2|10360.2|10365.4|10360.4|10363.8|10358.8|10
1708912500000|2024-02-26 01:55:00|10365.4|10360.4|10365.4|10360.4|10365.8|10360.8|10364.9|10359.9|0
1708912800000|2024-02-26 02:00:00|10365.7|10360.7|10366.5|10361.5|10366.7|10361.7|10365.3|10360.3|18
1708913100000|2024-02-26 02:05:00|10366.7|10361.7|10366.4|10361.4|10367.2|10362.2|10366.4|10361.4|5
1708913400000|2024-02-26 02:10:00|10366.5|10361.5|10365.4|10360.4|10366.9|10361.9|10365.3|10360.3|2
1708913700000|2024-02-26 02:15:00|10365.5|10360.5|10366.2|10361.2|10366.2|10361.2|10365.4|10360.4|2
1708914000000|2024-02-26 02:20:00|10366.7|10361.7|10366.4|10361.4|10367.7|10362.7|10365.9|10360.9|16
1708914300000|2024-02-26 02:25:00|10366.7|10361.7|10366.1|10361.1|10366.8|10361.8|10366|10361|6
1708914600000|2024-02-26 02:30:00|10366|10361|10366.3|10361.3|10367.4|10362.4|10366|10361|18
1708914900000|2024-02-26 02:35:00|10366.4|10361.4|10366.7|10361.7|10367.2|10362.2|10365.9|10360.9|10
1708915200000|2024-02-26 02:40:00|10366.9|10361.9|10365.8|10360.8|10367.2|10362.2|10365.8|10360.8|3
1708915500000|2024-02-26 02:45:00|10365.9|10360.9|10367.1|10362.1|10367.4|10362.4|10365.8|10360.8|0
1708915800000|2024-02-26 02:50:00|10366.9|10361.9|10366.6|10361.6|10367.5|10362.5|10366.3|10361.3|2
1708916100000|2024-02-26 02:55:00|10366.7|10361.7|10366.2|10361.2|10366.9|10361.9|10365.4|10360.4|11
1708916400000|2024-02-26 03:00:00|10366.6|10361.6|10366.4|10361.4|10367.1|10362.1|10366.3|10361.3|2
1708916700000|2024-02-26 03:05:00|10366.6|10361.6|10366.6|10361.6|10366.7|10361.7|10366.1|10361.1|2
1708917000000|2024-02-26 03:10:00|10366.5|10361.5|10366.9|10361.9|10367.1|10362.1|10366.4|10361.4|0
1708917300000|2024-02-26 03:15:00|10366.8|10361.8|10366.2|10361.2|10366.9|10361.9|10365.4|10360.4|5
1708917600000|2024-02-26 03:20:00|10366.4|10361.4|10366.1|10361.1|10366.4|10361.4|10365.6|10360.6|1
1708917900000|2024-02-26 03:25:00|10365.9|10360.9|10365.1|10360.1|10366.1|10361.1|10365.1|10360.1|9
1708918200000|2024-02-26 03:30:00|10364.7|10359.7|10365.2|10360.2|10365.4|10360.4|10364.6|10359.6|18
1708918500000|2024-02-26 03:35:00|10365.1|10360.1|10365.6|10360.6|10365.8|10360.8|10365.1|10360.1|11
1708918800000|2024-02-26 03:40:00|10365.7|10360.7|10365.6|10360.6|10366.1|10361.1|10365.4|10360.4|1
1708919100000|2024-02-26 03:45:00|10365.4|10360.4|10365.2|10360.2|10365.4|10360.4|10364.6|10359.6|4
1708919400000|2024-02-26 03:50:00|10365.4|10360.4|10365.4|10360.4|10366.1|10361.1|10365.4|10360.4|12
1708919700000|2024-02-26 03:55:00|10365.6|10360.6|10365.4|10360.4|10365.9|10360.9|10365.1|10360.1|4
1708920000000|2024-02-26 04:00:00|10365.6|10360.6|10365.4|10360.4|10366.1|10361.1|10365.1|10360.1|5
1708920300000|2024-02-26 04:05:00|10365.6|10360.6|10364.6|10359.6|10365.6|10360.6|10364.6|10359.6|6
1708920600000|2024-02-26 04:10:00|10365|10360|10363.8|10358.8|10365.1|10360.1|10363.8|10358.8|19
1708920900000|2024-02-26 04:15:00|10363.9|10358.9|10363.3|10358.3|10363.9|10358.9|10362.8|10357.8|7
1708921200000|2024-02-26 04:20:00|10363.4|10358.4|10363.3|10358.3|10363.6|10358.6|10362.8|10357.8|3
1708921500000|2024-02-26 04:25:00|10362.8|10357.8|10363.1|10358.1|10363.3|10358.3|10362.8|10357.8|3
1708921800000|2024-02-26 04:30:00|10362.9|10357.9|10362.4|10357.4|10362.9|10357.9|10362.3|10357.3|8
1708922100000|2024-02-26 04:35:00|10362.3|10357.3|10361.8|10356.8|10362.7|10357.7|10361.3|10356.3|3
1708922400000|2024-02-26 04:40:00|10361.6|10356.6|10362.1|10357.1|10362.6|10357.6|10361.3|10356.3|5
1708922700000|2024-02-26 04:45:00|10362.6|10357.6|10362.8|10357.8|10363.1|10358.1|10362.4|10357.4|0
1708923000000|2024-02-26 04:50:00|10362.4|10357.4|10362.6|10357.6|10363.1|10358.1|10362.3|10357.3|3
1708923300000|2024-02-26 04:55:00|10362.4|10357.4|10362.8|10357.8|10363.1|10358.1|10362.4|10357.4|0
1708923600000|2024-02-26 05:00:00|10362.9|10357.9|10362.4|10357.4|10363.1|10358.1|10362.3|10357.3|0
1708923900000|2024-02-26 05:05:00|10362.6|10357.6|10362.3|10357.3|10363.6|10358.6|10362.1|10357.1|8
1708924200000|2024-02-26 05:10:00|10362.1|10357.1|10362.3|10357.3|10362.4|10357.4|10361.8|10356.8|3
1708924500000|2024-02-26 05:15:00|10362.4|10357.4|10362.2|10357.2|10363.1|10358.1|10362.1|10357.1|2
1708924800000|2024-02-26 05:20:00|10361.9|10356.9|10362.4|10357.4|10362.6|10357.6|10361.8|10356.8|1
1708925100000|2024-02-26 05:25:00|10362.6|10357.6|10362.8|10357.8|10363.1|10358.1|10362.6|10357.6|3
1708925400000|2024-02-26 05:30:00|10362.7|10357.7|10361.8|10356.8|10363.1|10358.1|10361.8|10356.8|3
1708925700000|2024-02-26 05:35:00|10361.9|10356.9|10361.8|10356.8|10362.3|10357.3|10361.8|10356.8|3
1708926000000|2024-02-26 05:40:00|10361.9|10356.9|10361.8|10356.8|10362.1|10357.1|10361.3|10356.3|2
1708926300000|2024-02-26 05:45:00|10361.5|10356.5|10359.8|10354.8|10361.5|10356.5|10359.8|10354.8|13
1708926600000|2024-02-26 05:50:00|10359.6|10354.6|10360.6|10355.6|10360.6|10355.6|10359.2|10354.2|5
1708926900000|2024-02-26 05:55:00|10360.3|10355.3|10360.4|10355.4|10360.4|10355.4|10359.6|10354.6|2
1708927200000|2024-02-26 06:00:00|10360.5|10355.5|10361.1|10356.1|10361.4|10356.4|10360.5|10355.5|7
1708927500000|2024-02-26 06:05:00|10361|10356|10360.7|10355.7|10361.4|10356.4|10360.2|10355.2|19
1708927800000|2024-02-26 06:10:00|10360.6|10355.6|10361.3|10356.3|10361.9|10356.9|10360.6|10355.6|0
1708928100000|2024-02-26 06:15:00|10361.1|10356.1|10360.7|10355.7|10361.4|10356.4|10360.5|10355.5|14
1708928400000|2024-02-26 06:20:00|10359.9|10354.9|10360.6|10355.6|10360.6|10355.6|10359.9|10354.9|2
1708928700000|2024-02-26 06:25:00|10360.4|10355.4|10359.6|10354.6|10360.6|10355.6|10359.6|10354.6|4
1708929000000|2024-02-26 06:30:00|10359.5|10354.5|10359.8|10354.8|10359.9|10354.9|10359.3|10354.3|7
1708929300000|2024-02-26 06:35:00|10359.6|10354.6|10359.3|10354.3|10360.4|10355.4|10359.2|10354.2|7
1708929600000|2024-02-26 06:40:00|10359.6|10354.6|10359.8|10354.8|10359.8|10354.8|10359.2|10354.2|10
1708929900000|2024-02-26 06:45:00|10360|10355|10359.8|10354.8|10360|10355|10359.5|10354.5|6
1708930200000|2024-02-26 06:50:00|10359.6|10354.6|10359.7|10354.7|10360.4|10355.4|10359.5|10354.5|16
1708930500000|2024-02-26 06:55:00|10359.8|10354.8|10360|10355|10360.1|10355.1|10359.7|10354.7|5
1708930800000|2024-02-26 07:00:00|10360.1|10355.1|10356.6|10351.6|10360.3|10355.3|10356.6|10351.6|66
1708931100000|2024-02-26 07:05:00|10356.7|10351.7|10356.2|10351.2|10358.1|10353.1|10356.2|10351.2|21
1708931400000|2024-02-26 07:10:00|10356.3|10351.3|10354.5|10349.5|10356.4|10351.4|10353.5|10348.5|38
1708931700000|2024-02-26 07:15:00|10354.3|10349.3|10355.5|10350.5|10356.3|10351.3|10354.3|10349.3|15
1708932000000|2024-02-26 07:20:00|10355.3|10350.3|10355.6|10350.6|10356.3|10351.3|10355.3|10350.3|19
1708932300000|2024-02-26 07:25:00|10355.7|10350.7|10355.2|10350.2|10356.1|10351.1|10355.1|10350.1|37
1708932600000|2024-02-26 07:30:00|10355.1|10350.1|10354|10349|10355.2|10350.2|10353.3|10348.3|22
1708932900000|2024-02-26 07:35:00|10353.8|10348.8|10351.8|10346.8|10353.8|10348.8|10351.5|10346.5|33
1708933200000|2024-02-26 07:40:00|10351.5|10346.5|10356.1|10351.1|10356.3|10351.3|10351.5|10346.5|30
1708933500000|2024-02-26 07:45:00|10356.2|10351.2|10353|10348|10356.2|10351.2|10352.7|10347.7|9
1708933800000|2024-02-26 07:50:00|10352.9|10347.9|10353.8|10348.8|10354.8|10349.8|10352.9|10347.9|21
1708934100000|2024-02-26 07:55:00|10354|10349|10354.5|10349.5|10355.9|10350.9|10352.7|10347.7|10
1708934400000|2024-02-26 08:00:00|10354.4|10349.4|10358|10353|10358.7|10353.7|10354.4|10349.4|22
1708934700000|2024-02-26 08:05:00|10357.9|10352.9|10356.8|10351.8|10358.3|10353.3|10355.1|10350.1|13
1708935000000|2024-02-26 08:10:00|10357|10352|10359.1|10354.1|10359.1|10354.1|10356.6|10351.6|18
1708935300000|2024-02-26 08:15:00|10358.6|10353.6|10356.1|10351.1|10358.7|10353.7|10355.9|10350.9|20
1708935600000|2024-02-26 08:20:00|10356.2|10351.2|10355|10350|10356.2|10351.2|10354.9|10349.9|5
1708935900000|2024-02-26 08:25:00|10355.1|10350.1|10355.2|10350.2|10357.1|10352.1|10354.9|10349.9|25
1708936200000|2024-02-26 08:30:00|10355.4|10350.4|10353.7|10348.7|10355.4|10350.4|10353.4|10348.4|11
1708936500000|2024-02-26 08:35:00|10353.9|10348.9|10355.3|10350.3|10355.5|10350.5|10353.5|10348.5|7
1708936800000|2024-02-26 08:40:00|10355.2|10350.2|10355.7|10350.7|10356.2|10351.2|10355.1|10350.1|12
1708937100000|2024-02-26 08:45:00|10355.6|10350.6|10355.2|10350.2|10355.7|10350.7|10354.4|10349.4|5
1708937400000|2024-02-26 08:50:00|10355.7|10350.7|10357.1|10352.1|10357.4|10352.4|10355.7|10350.7|6
1708937700000|2024-02-26 08:55:00|10357.2|10352.2|10357.2|10352.2|10358.2|10353.2|10356.5|10351.5|16
1708938000000|2024-02-26 09:00:00|10357.1|10352.1|10356.2|10351.2|10358.5|10353.5|10355.7|10350.7|10
1708938300000|2024-02-26 09:05:00|10356.4|10351.4|10355.2|10350.2|10357|10352|10354.9|10349.9|15
1708938600000|2024-02-26 09:10:00|10355.1|10350.1|10356.2|10351.2|10356.7|10351.7|10354.6|10349.6|22
1708938900000|2024-02-26 09:15:00|10356.4|10351.4|10353.6|10348.6|10356.4|10351.4|10353.6|10348.6|10
1708939200000|2024-02-26 09:20:00|10353.7|10348.7|10356.1|10351.1|10356.6|10351.6|10353.6|10348.6|10
1708939500000|2024-02-26 09:25:00|10356.2|10351.2|10354.9|10349.9|10356.4|10351.4|10354.9|10349.9|8
1708939800000|2024-02-26 09:30:00|10354.8|10349.8|10354.1|10349.1|10354.9|10349.9|10353.6|10348.6|11
1708940100000|2024-02-26 09:35:00|10354.2|10349.2|10354.1|10349.1|10354.6|10349.6|10353.6|10348.6|3
1708940400000|2024-02-26 09:40:00|10354.2|10349.2|10353.6|10348.6|10354.4|10349.4|10353.1|10348.1|4
1708940700000|2024-02-26 09:45:00|10353.7|10348.7|10353.6|10348.6|10354.4|10349.4|10353.1|10348.1|12
1708941000000|2024-02-26 09:50:00|10353.4|10348.4|10353.7|10348.7|10354.5|10349.5|10353.2|10348.2|13
1708941300000|2024-02-26 09:55:00|10353.6|10348.6|10351.7|10346.7|10353.6|10348.6|10351.4|10346.4|8
1708941600000|2024-02-26 10:00:00|10351.6|10346.6|10351.1|10346.1|10352.4|10347.4|10351.1|10346.1|88
1708941900000|2024-02-26 10:05:00|10351.3|10346.3|10348.6|10343.6|10351.3|10346.3|10348.1|10343.1|46
1708942200000|2024-02-26 10:10:00|10348.7|10343.7|10346.7|10341.7|10348.9|10343.9|10346.4|10341.4|15
1708942500000|2024-02-26 10:15:00|10346.8|10341.8|10348.2|10343.2|10348.7|10343.7|10346.7|10341.7|10
1708942800000|2024-02-26 10:20:00|10348.4|10343.4|10349.2|10344.2|10349.8|10344.8|10347.6|10342.6|11
1708943100000|2024-02-26 10:25:00|10349.3|10344.3|10346.5|10341.5|10349.3|10344.3|10346.5|10341.5|11
1708943400000|2024-02-26 10:30:00|10346.4|10341.4|10348.4|10343.4|10349|10344|10346.1|10341.1|13
1708943700000|2024-02-26 10:35:00|10348|10343|10347.7|10342.7|10348.3|10343.3|10346.5|10341.5|74
1708944000000|2024-02-26 10:40:00|10347.5|10342.5|10346.8|10341.8|10347.5|10342.5|10346.4|10341.4|20
1708944300000|2024-02-26 10:45:00|10347.1|10342.1|10346.4|10341.4|10347.3|10342.3|10345.8|10340.8|14
1708944600000|2024-02-26 10:50:00|10346.5|10341.5|10346.8|10341.8|10347.5|10342.5|10346.4|10341.4|39
1708944900000|2024-02-26 10:55:00|10346.7|10341.7|10346.5|10341.5|10347|10342|10346.4|10341.4|7
1708945200000|2024-02-26 11:00:00|10346.6|10341.6|10347|10342|10348.6|10343.6|10346.6|10341.6|45
1708945500000|2024-02-26 11:05:00|10346.8|10341.8|10344.9|10339.9|10347|10342|10344.7|10339.7|1
1708945800000|2024-02-26 11:10:00|10345.2|10340.2|10344.1|10339.1|10345.2|10340.2|10343.7|10338.7|1
1708946100000|2024-02-26 11:15:00|10344.2|10339.2|10344.1|10339.1|10344.4|10339.4|10342.7|10337.7|48
1708946400000|2024-02-26 11:20:00|10344.2|10339.2|10341.4|10336.4|10345.1|10340.1|10341.1|10336.1|20
1708946700000|2024-02-26 11:25:00|10341.3|10336.3|10341.3|10336.3|10341.4|10336.4|10341|10336|8
1708947000000|2024-02-26 11:30:00|10341.4|10336.4|10342.4|10337.4|10342.8|10337.8|10341.3|10336.3|9
1708947300000|2024-02-26 11:35:00|10342.3|10337.3|10341.3|10336.3|10342.6|10337.6|10341.3|10336.3|8
1708947600000|2024-02-26 11:40:00|10341.1|10336.1|10341.4|10336.4|10341.4|10336.4|10340.7|10335.7|9
1708947900000|2024-02-26 11:45:00|10341.3|10336.3|10342.4|10337.4|10342.5|10337.5|10341.3|10336.3|12
1708948200000|2024-02-26 11:50:00|10342.6|10337.6|10343.7|10338.7|10344|10339|10342.4|10337.4|18
1708948500000|2024-02-26 11:55:00|10343.9|10338.9|10342.8|10337.8|10344.4|10339.4|10342.6|10337.6|14
1708948800000|2024-02-26 12:00:00|10342.6|10337.6|10340.7|10335.7|10342.6|10337.6|10340.2|10335.2|21
1708949100000|2024-02-26 12:05:00|10340.5|10335.5|10339.8|10334.8|10340.7|10335.7|10339.2|10334.2|34
1708949400000|2024-02-26 12:10:00|10339.7|10334.7|10341.9|10336.9|10341.9|10336.9|10339.7|10334.7|10
1708949700000|2024-02-26 12:15:00|10341.7|10336.7|10338.5|10333.5|10341.7|10336.7|10338|10333|29
1708950000000|2024-02-26 12:20:00|10338.4|10333.4|10338.5|10333.5|10339|10334|10338|10333|27
1708950300000|2024-02-26 12:25:00|10338.6|10333.6|10339.7|10334.7|10339.8|10334.8|10338.5|10333.5|7
1708950600000|2024-02-26 12:30:00|10339.4|10334.4|10340.5|10335.5|10340.5|10335.5|10339.4|10334.4|10
1708950900000|2024-02-26 12:35:00|10340.3|10335.3|10340.2|10335.2|10340.5|10335.5|10339.4|10334.4|2
1708951200000|2024-02-26 12:40:00|10339.9|10334.9|10339.5|10334.5|10340.8|10335.8|10339.4|10334.4|12
1708951500000|2024-02-26 12:45:00|10339.4|10334.4|10338.7|10333.7|10339.4|10334.4|10336.4|10331.4|58
1708951800000|2024-02-26 12:50:00|10338.6|10333.6|10340|10335|10340.2|10335.2|10337.7|10332.7|4
1708952100000|2024-02-26 12:55:00|10339.9|10334.9|10344.3|10339.3|10344.7|10339.7|10339.9|10334.9|28
1708952400000|2024-02-26 13:00:00|10344.2|10339.2|10343.5|10338.5|10345|10340|10343.2|10338.2|39
1708952700000|2024-02-26 13:05:00|10343.4|10338.4|10341.4|10336.4|10343.5|10338.5|10339.2|10334.2|49
1708953000000|2024-02-26 13:10:00|10341.5|10336.5|10341.7|10336.7|10343.5|10338.5|10341.4|10336.4|33
1708953300000|2024-02-26 13:15:00|10341.4|10336.4|10342.6|10337.6|10343.2|10338.2|10341.4|10336.4|27
1708953600000|2024-02-26 13:20:00|10342.4|10337.4|10343.7|10338.7|10343.9|10338.9|10341.7|10336.7|68
1708953900000|2024-02-26 13:25:00|10343.9|10338.9|10342.7|10337.7|10344.8|10339.8|10342.5|10337.5|258
1708954200000|2024-02-26 13:30:00|10342.6|10337.6|10342.5|10337.5|10343|10338|10340.2|10335.2|76
1708954500000|2024-02-26 13:35:00|10342.4|10337.4|10340.5|10335.5|10342.5|10337.5|10340.2|10335.2|113
1708954800000|2024-02-26 13:40:00|10340.4|10335.4|10338.2|10333.2|10340.5|10335.5|10338.2|10333.2|49
1708955100000|2024-02-26 13:45:00|10338.3|10333.3|10339.2|10334.2|10340.3|10335.3|10338.2|10333.2|107
1708955400000|2024-02-26 13:50:00|10339.1|10334.1|10339|10334|10339.7|10334.7|10338|10333|68
1708955700000|2024-02-26 13:55:00|10338.8|10333.8|10336.6|10331.6|10338.8|10333.8|10336.2|10331.2|71
1708956000000|2024-02-26 14:00:00|10336.8|10331.8|10337.1|10332.1|10338.6|10333.6|10336.1|10331.1|38
1708956300000|2024-02-26 14:05:00|10337.3|10332.3|10341.8|10336.8|10342.1|10337.1|10337.3|10332.3|75
1708956600000|2024-02-26 14:10:00|10341.6|10336.6|10347.6|10342.6|10348.1|10343.1|10341|10336|125
1708956900000|2024-02-26 14:15:00|10347.8|10342.8|10347.4|10342.4|10348.1|10343.1|10346.6|10341.6|52
1708957200000|2024-02-26 14:20:00|10347.3|10342.3|10345.2|10340.2|10348.1|10343.1|10345.2|10340.2|94
1708957500000|2024-02-26 14:25:00|10345.3|10340.3|10344.9|10339.9|10345.6|10340.6|10344.1|10339.1|46
1708957800000|2024-02-26 14:30:00|10344.7|10339.7|10344.4|10339.4|10345.6|10340.6|10343.9|10338.9|52
1708958100000|2024-02-26 14:35:00|10344.5|10339.5|10342.7|10337.7|10345.2|10340.2|10341.7|10336.7|52
1708958400000|2024-02-26 14:40:00|10342.8|10337.8|10344|10339|10345.5|10340.5|10342.7|10337.7|64
1708958700000|2024-02-26 14:45:00|10344.2|10339.2|10346.7|10341.7|10347.9|10342.9|10343.9|10338.9|167
1708959000000|2024-02-26 14:50:00|10346.5|10341.5|10348.7|10343.7|10349|10344|10345.7|10340.7|32
1708959300000|2024-02-26 14:55:00|10349.1|10344.1|10348.4|10343.4|10350.2|10345.2|10348.1|10343.1|46
1708959600000|2024-02-26 15:00:00|10348.6|10343.6|10349.5|10344.5|10351.3|10346.3|10346.2|10341.2|230
1708959900000|2024-02-26 15:05:00|10349.9|10344.9|10353.5|10348.5|10353.5|10348.5|10349.2|10344.2|97
1708960200000|2024-02-26 15:10:00|10353.7|10348.7|10352.2|10347.2|10354|10349|10350.4|10345.4|52
1708960500000|2024-02-26 15:15:00|10352.5|10347.5|10353.6|10348.6|10354.2|10349.2|10351.6|10346.6|163
1708960800000|2024-02-26 15:20:00|10353.7|10348.7|10348.9|10343.9|10353.7|10348.7|10348.7|10343.7|51
1708961100000|2024-02-26 15:25:00|10348.7|10343.7|10348.9|10343.9|10351|10346|10348|10343|33
1708961400000|2024-02-26 15:30:00|10348.6|10343.6|10346.7|10341.7|10349.2|10344.2|10346.2|10341.2|32
1708961700000|2024-02-26 15:35:00|10346.9|10341.9|10347.7|10342.7|10347.7|10342.7|10344.8|10339.8|138
1708962000000|2024-02-26 15:40:00|10347.6|10342.6|10346.4|10341.4|10347.9|10342.9|10346.1|10341.1|27
1708962300000|2024-02-26 15:45:00|10346.7|10341.7|10346.2|10341.2|10347.2|10342.2|10345.2|10340.2|17
1708962600000|2024-02-26 15:50:00|10346.4|10341.4|10342.4|10337.4|10346.4|10341.4|10341.3|10336.3|209
1708962900000|2024-02-26 15:55:00|10342.9|10337.9|10344.6|10339.6|10345.4|10340.4|10342.9|10337.9|147
1708963200000|2024-02-26 16:00:00|10344.4|10339.4|10345.7|10340.7|10346.2|10341.2|10343.3|10338.3|55
1708963500000|2024-02-26 16:05:00|10345.9|10340.9|10346.9|10341.9|10347|10342|10344.4|10339.4|43
1708963800000|2024-02-26 16:10:00|10347.1|10342.1|10347.4|10342.4|10347.7|10342.7|10345.9|10340.9|28
1708964100000|2024-02-26 16:15:00|10347.7|10342.7|10346.7|10341.7|10347.7|10342.7|10345.1|10340.1|28
1708964400000|2024-02-26 16:20:00|10346.6|10341.6|10347.6|10342.6|10347.9|10342.9|10345.9|10340.9|62
1708964700000|2024-02-26 16:25:00|10347.7|10342.7|10346.3|10341.3|10348.4|10343.4|10346.1|10341.1|39
1708965000000|2024-02-26 16:30:00|10346.1|10341.1|10347.2|10342.2|10347.7|10342.7|10345.6|10340.6|36
1708965300000|2024-02-26 16:35:00|10347.5|10342.5|10345.4|10340.4|10347.7|10342.7|10344.1|10339.1|26
1708965600000|2024-02-26 16:40:00|10345.5|10340.5|10345.6|10340.6|10346.5|10341.5|10345.1|10340.1|12
1708965900000|2024-02-26 16:45:00|10345.4|10340.4|10344.7|10339.7|10345.4|10340.4|10344.2|10339.2|18
1708966200000|2024-02-26 16:50:00|10344.6|10339.6|10342.9|10337.9|10344.8|10339.8|10342.6|10337.6|16
1708966500000|2024-02-26 16:55:00|10342.7|10337.7|10343.1|10338.1|10343.4|10338.4|10342.2|10337.2|11
1708966800000|2024-02-26 17:00:00|10343.2|10338.2|10343.9|10338.9|10344.7|10339.7|10342.4|10337.4|5
1708967100000|2024-02-26 17:05:00|10344|10339|10344.2|10339.2|10344.3|10339.3|10342.6|10337.6|16
1708967400000|2024-02-26 17:10:00|10344.1|10339.1|10345.4|10340.4|10346.2|10341.2|10343.7|10338.7|31
1708967700000|2024-02-26 17:15:00|10345.5|10340.5|10346|10341|10346|10341|10344.9|10339.9|15
1708968000000|2024-02-26 17:20:00|10346.4|10341.4|10346.7|10341.7|10347.4|10342.4|10346.2|10341.2|15
1708968300000|2024-02-26 17:25:00|10346.9|10341.9|10346.9|10341.9|10347.9|10342.9|10346.6|10341.6|3
1708968600000|2024-02-26 17:30:00|10346.8|10341.8|10346.4|10341.4|10346.9|10341.9|10345.9|10340.9|11
1708968900000|2024-02-26 17:35:00|10346.6|10341.6|10348.1|10343.1|10348.2|10343.2|10346.6|10341.6|28
1708969200000|2024-02-26 17:40:00|10347.9|10342.9|10348.2|10343.2|10348.7|10343.7|10347.7|10342.7|14
1708969500000|2024-02-26 17:45:00|10348.1|10343.1|10348.1|10343.1|10348.6|10343.6|10347.8|10342.8|16
1708969800000|2024-02-26 17:50:00|10348.2|10343.2|10349.2|10344.2|10350.2|10345.2|10348.1|10343.1|31
1708970100000|2024-02-26 17:55:00|10349.1|10344.1|10348.7|10343.7|10349.6|10344.6|10348.1|10343.1|20
1708970400000|2024-02-26 18:00:00|10348.6|10343.6|10349.5|10344.5|10350.9|10345.9|10348.3|10343.3|171
1708970700000|2024-02-26 18:05:00|10349.7|10344.7|10351.7|10346.7|10352|10347|10349.7|10344.7|146
1708971000000|2024-02-26 18:10:00|10351.6|10346.6|10349.7|10344.7|10351.6|10346.6|10348.7|10343.7|41
1708971300000|2024-02-26 18:15:00|10349.8|10344.8|10350.2|10345.2|10350.3|10345.3|10349.4|10344.4|33
1708971600000|2024-02-26 18:20:00|10350.5|10345.5|10350.5|10345.5|10351|10346|10350.2|10345.2|22
1708971900000|2024-02-26 18:25:00|10350.7|10345.7|10351.6|10346.6|10352.2|10347.2|10350.7|10345.7|17
1708972200000|2024-02-26 18:30:00|10351.7|10346.7|10352.2|10347.2|10352.5|10347.5|10351.2|10346.2|9
1708972500000|2024-02-26 18:35:00|10352.5|10347.5|10353|10348|10353|10348|10352.2|10347.2|74
1708972800000|2024-02-26 18:40:00|10352.8|10347.8|10350.7|10345.7|10353|10348|10350.4|10345.4|30
1708973100000|2024-02-26 18:45:00|10350.8|10345.8|10350.7|10345.7|10351.5|10346.5|10350.5|10345.5|15
1708973400000|2024-02-26 18:50:00|10350.4|10345.4|10350.7|10345.7|10351|10346|10350.4|10345.4|6
1708973700000|2024-02-26 18:55:00|10350.9|10345.9|10349.4|10344.4|10350.9|10345.9|10349.2|10344.2|23
1708974000000|2024-02-26 19:00:00|10349.2|10344.2|10348.4|10343.4|10349.2|10344.2|10348.1|10343.1|25
1708974300000|2024-02-26 19:05:00|10348.2|10343.2|10347.7|10342.7|10348.2|10343.2|10346.9|10341.9|9
1708974600000|2024-02-26 19:10:00|10347.8|10342.8|10349.2|10344.2|10349.2|10344.2|10347.8|10342.8|13
1708974900000|2024-02-26 19:15:00|10348.9|10343.9|10348.7|10343.7|10349.5|10344.5|10348.7|10343.7|6
1708975200000|2024-02-26 19:20:00|10348.5|10343.5|10348.5|10343.5|10348.5|10343.5|10348|10343|4
1708975500000|2024-02-26 19:25:00|10348.9|10343.9|10348.7|10343.7|10349.5|10344.5|10348.7|10343.7|16
1708975800000|2024-02-26 19:30:00|10348.5|10343.5|10348.5|10343.5|10349.5|10344.5|10348.2|10343.2|25
1708976100000|2024-02-26 19:35:00|10348.6|10343.6|10347.2|10342.2|10349.5|10344.5|10347.2|10342.2|29
1708976400000|2024-02-26 19:40:00|10347.4|10342.4|10348.2|10343.2|10348.5|10343.5|10347.4|10342.4|18
1708976700000|2024-02-26 19:45:00|10348.4|10343.4|10347.9|10342.9|10348.5|10343.5|10347.7|10342.7|7
1708977000000|2024-02-26 19:50:00|10347.7|10342.7|10348.2|10343.2|10348.5|10343.5|10347.5|10342.5|40
1708977300000|2024-02-26 19:55:00|10347.8|10342.8|10347.7|10342.7|10347.9|10342.9|10347|10342|142
1708977600000|2024-02-26 20:00:00|10347.3|10342.3|10347.3|10342.3|10347.5|10342.5|10347|10342|94
1708977900000|2024-02-26 20:05:00|10347.2|10342.2|10345.6|10340.6|10347.5|10342.5|10345.6|10340.6|14
1708978200000|2024-02-26 20:10:00|10345.4|10340.4|10342.6|10337.6|10345.4|10340.4|10342.6|10337.6|10
1708978500000|2024-02-26 20:15:00|10342.7|10337.7|10343.4|10338.4|10343.4|10338.4|10342.3|10337.3|143
1708978800000|2024-02-26 20:20:00|10343.2|10338.2|10341.6|10336.6|10343.4|10338.4|10341.6|10336.6|70
1708979100000|2024-02-26 20:25:00|10341.8|10336.8|10341.4|10336.4|10341.9|10336.9|10341.1|10336.1|16
1708979400000|2024-02-26 20:30:00|10341.3|10336.3|10341.9|10336.9|10342.4|10337.4|10341.1|10336.1|15
1708979700000|2024-02-26 20:35:00|10342|10337|10342.1|10337.1|10342.4|10337.4|10341.9|10336.9|7
1708980000000|2024-02-26 20:40:00|10342.2|10337.2|10341.9|10336.9|10342.5|10337.5|10341.8|10336.8|24
1708980300000|2024-02-26 20:45:00|10342.1|10337.1|10341.4|10336.4|10342.1|10337.1|10341.2|10336.2|8
1708980600000|2024-02-26 20:50:00|10341.3|10336.3|10342.6|10337.6|10342.9|10337.9|10341.1|10336.1|17
1708980900000|2024-02-26 20:55:00|10342.7|10337.7|10342.7|10337.7|10343|10338|10342.4|10337.4|46
1708981200000|2024-02-26 21:00:00|10342.6|10337.6|10342.4|10337.4|10342.9|10337.9|10342.4|10337.4|40
1708981500000|2024-02-26 21:05:00|10342.5|10337.5|10342.9|10337.9|10342.9|10337.9|10342.4|10337.4|1
1708981800000|2024-02-26 21:10:00|10343.2|10338.2|10342.9|10337.9|10343.4|10338.4|10342.9|10337.9|1
1708982100000|2024-02-26 21:15:00|10342.7|10337.7|10343|10338|10343|10338|10342.7|10337.7|0
1708982400000|2024-02-26 21:20:00|10342.9|10337.9|10343.1|10338.1|10343.2|10338.2|10342.9|10337.9|4
1708982700000|2024-02-26 21:25:00|10343.2|10338.2|10342.9|10337.9|10343.2|10338.2|10342.8|10337.8|5
1708983000000|2024-02-26 21:30:00|10343|10338|10343.2|10338.2|10343.4|10338.4|10342.9|10337.9|0
1708983300000|2024-02-26 21:35:00|10343.1|10338.1|10343.1|10338.1|10343.4|10338.4|10342.9|10337.9|3
1708983600000|2024-02-26 21:40:00|10343.2|10338.2|10343.2|10338.2|10343.4|10338.4|10343.1|10338.1|0
1708983900000|2024-02-26 21:45:00|10343.1|10338.1|10343.1|10338.1|10343.2|10338.2|10342.3|10337.3|2
1708984200000|2024-02-26 21:50:00|10343|10338|10342.7|10337.7|10343.1|10338.1|10342.6|10337.6|1
1708984500000|2024-02-26 21:55:00|10342.9|10337.9|10343.2|10338.2|10343.4|10338.4|10342.6|10337.6|8
1708984800000|2024-02-26 22:00:00|10342.6|10337.6|10342.6|10337.6|10342.6|10337.6|10342.6|10337.6|0
1708995600000|2024-02-27 01:00:00|10345|10340|10345|10340|10346.5|10341.5|10345|10340|21
1708995900000|2024-02-27 01:05:00|10344.8|10339.8|10345|10340|10345.4|10340.4|10344.8|10339.8|6
1708996200000|2024-02-27 01:10:00|10344.4|10339.4|10345.5|10340.5|10345.9|10340.9|10344.1|10339.1|8
1708996500000|2024-02-27 01:15:00|10345.6|10340.6|10345.4|10340.4|10346.1|10341.1|10345.1|10340.1|1
1708996800000|2024-02-27 01:20:00|10345.6|10340.6|10346.4|10341.4|10346.4|10341.4|10345.6|10340.6|14
1708997100000|2024-02-27 01:25:00|10346.6|10341.6|10345.6|10340.6|10346.6|10341.6|10345.4|10340.4|2
1708997400000|2024-02-27 01:30:00|10345.5|10340.5|10343.6|10338.6|10345.6|10340.6|10343.2|10338.2|12
1708997700000|2024-02-27 01:35:00|10343.7|10338.7|10344.6|10339.6|10344.6|10339.6|10343.7|10338.7|6
1708998000000|2024-02-27 01:40:00|10344.5|10339.5|10343.3|10338.3|10344.9|10339.9|10343.3|10338.3|8
1708998300000|2024-02-27 01:45:00|10343.2|10338.2|10344.5|10339.5|10344.5|10339.5|10342.7|10337.7|8
1708998600000|2024-02-27 01:50:00|10344.3|10339.3|10343.3|10338.3|10344.6|10339.6|10343|10338|5
1708998900000|2024-02-27 01:55:00|10343.2|10338.2|10342.5|10337.5|10343.6|10338.6|10342|10337|7
1708999200000|2024-02-27 02:00:00|10342.4|10337.4|10340|10335|10342.5|10337.5|10340|10335|10
1708999500000|2024-02-27 02:05:00|10340.1|10335.1|10339.5|10334.5|10340.3|10335.3|10339.5|10334.5|13
1708999800000|2024-02-27 02:10:00|10339.6|10334.6|10340.1|10335.1|10340.4|10335.4|10339.5|10334.5|7
1709000100000|2024-02-27 02:15:00|10340|10335|10341.3|10336.3|10341.8|10336.8|10340|10335|6
1709000400000|2024-02-27 02:20:00|10341.2|10336.2|10343|10338|10343.3|10338.3|10341.2|10336.2|8
1709000700000|2024-02-27 02:25:00|10343.1|10338.1|10342.6|10337.6|10344.3|10339.3|10342.6|10337.6|6
1709001000000|2024-02-27 02:30:00|10342.8|10337.8|10341.8|10336.8|10342.8|10337.8|10341.8|10336.8|4
1709001300000|2024-02-27 02:35:00|10341.9|10336.9|10341.8|10336.8|10341.9|10336.9|10341|10336|13
1709001600000|2024-02-27 02:40:00|10341.9|10336.9|10342|10337|10342.8|10337.8|10341.6|10336.6|1
1709001900000|2024-02-27 02:45:00|10341.8|10336.8|10342.6|10337.6|10342.6|10337.6|10341.8|10336.8|3
1709002200000|2024-02-27 02:50:00|10342.5|10337.5|10342.3|10337.3|10342.6|10337.6|10341.8|10336.8|0
1709002500000|2024-02-27 02:55:00|10342.4|10337.4|10342.3|10337.3|10342.8|10337.8|10342|10337|0
1709002800000|2024-02-27 03:00:00|10342.6|10337.6|10342.3|10337.3|10344.3|10339.3|10342.2|10337.2|1
1709003100000|2024-02-27 03:05:00|10342.2|10337.2|10343.1|10338.1|10343.1|10338.1|10341.8|10336.8|0
1709003400000|2024-02-27 03:10:00|10343|10338|10343.1|10338.1|10343.1|10338.1|10342.3|10337.3|0
1709003700000|2024-02-27 03:15:00|10343.3|10338.3|10342.1|10337.1|10343.3|10338.3|10342|10337|3
1709004000000|2024-02-27 03:20:00|10342|10337|10341.3|10336.3|10342|10337|10341|10336|3
1709004300000|2024-02-27 03:25:00|10341.4|10336.4|10341.8|10336.8|10341.8|10336.8|10341.3|10336.3|0
1709004600000|2024-02-27 03:30:00|10341.7|10336.7|10341.3|10336.3|10341.8|10336.8|10340.8|10335.8|1
1709004900000|2024-02-27 03:35:00|10341.2|10336.2|10341.3|10336.3|10341.6|10336.6|10341|10336|3
1709005200000|2024-02-27 03:40:00|10341.2|10336.2|10341|10336|10341.3|10336.3|10341|10336|0
1709005500000|2024-02-27 03:45:00|10340.8|10335.8|10340.5|10335.5|10340.8|10335.8|10340.5|10335.5|1
1709005800000|2024-02-27 03:50:00|10340.7|10335.7|10340.5|10335.5|10341|10336|10340.5|10335.5|9
1709006100000|2024-02-27 03:55:00|10340.6|10335.6|10340|10335|10340.6|10335.6|10339.9|10334.9|3
1709006400000|2024-02-27 04:00:00|10339.9|10334.9|10339.7|10334.7|10340|10335|10339.2|10334.2|1
1709006700000|2024-02-27 04:05:00|10339.4|10334.4|10339|10334|10339.5|10334.5|10338.9|10333.9|0
1709007000000|2024-02-27 04:10:00|10338.8|10333.8|10339.4|10334.4|10339.5|10334.5|10338.8|10333.8|4
1709007300000|2024-02-27 04:15:00|10339.2|10334.2|10339|10334|10339.5|10334.5|10338.5|10333.5|2
1709007600000|2024-02-27 04:20:00|10338.8|10333.8|10339.1|10334.1|10339.1|10334.1|10338.7|10333.7|0
1709007900000|2024-02-27 04:25:00|10339|10334|10338|10333|10339.1|10334.1|10338|10333|53
1709008200000|2024-02-27 04:30:00|10337.8|10332.8|10337.6|10332.6|10338|10333|10337.4|10332.4|7
1709008500000|2024-02-27 04:35:00|10337.5|10332.5|10337.8|10332.8|10338.1|10333.1|10337.2|10332.2|1
1709008800000|2024-02-27 04:40:00|10338.2|10333.2|10338.3|10333.3|10338.3|10333.3|10337.7|10332.7|23
1709009100000|2024-02-27 04:45:00|10338.2|10333.2|10338.8|10333.8|10339.3|10334.3|10337.8|10332.8|2
1709009400000|2024-02-27 04:50:00|10339.1|10334.1|10339.2|10334.2|10339.3|10334.3|10339|10334|8
1709009700000|2024-02-27 04:55:00|10339.3|10334.3|10338.5|10333.5|10339.3|10334.3|10338.5|10333.5|1
1709010000000|2024-02-27 05:00:00|10338.6|10333.6|10338.5|10333.5|10338.8|10333.8|10337.8|10332.8|2
1709010300000|2024-02-27 05:05:00|10338.6|10333.6|10338.2|10333.2|10338.8|10333.8|10338.2|10333.2|2
1709010600000|2024-02-27 05:10:00|10338.3|10333.3|10338.2|10333.2|10338.5|10333.5|10337.7|10332.7|3
1709010900000|2024-02-27 05:15:00|10338.5|10333.5|10338.2|10333.2|10338.5|10333.5|10338|10333|2
1709011200000|2024-02-27 05:20:00|10338.3|10333.3|10339.5|10334.5|10339.5|10334.5|10338.2|10333.2|4
1709011500000|2024-02-27 05:25:00|10339.7|10334.7|10340.8|10335.8|10341|10336|10339.7|10334.7|2
1709011800000|2024-02-27 05:30:00|10341|10336|10340.7|10335.7|10341.2|10336.2|10340.7|10335.7|1
1709012100000|2024-02-27 05:35:00|10340.8|10335.8|10341|10336|10341|10336|10340.7|10335.7|2
1709012400000|2024-02-27 05:40:00|10341.3|10336.3|10342|10337|10342.5|10337.5|10341.3|10336.3|3
1709012700000|2024-02-27 05:45:00|10341.9|10336.9|10342|10337|10342.2|10337.2|10341.7|10336.7|5
1709013000000|2024-02-27 05:50:00|10342.2|10337.2|10341.2|10336.2|10342.2|10337.2|10341.2|10336.2|3
1709013300000|2024-02-27 05:55:00|10341|10336|10340.7|10335.7|10341|10336|10340|10335|0
1709013600000|2024-02-27 06:00:00|10340.5|10335.5|10340.3|10335.3|10341.8|10336.8|10340.2|10335.2|12
1709013900000|2024-02-27 06:05:00|10340.2|10335.2|10341.2|10336.2|10341.4|10336.4|10339.9|10334.9|5
1709014200000|2024-02-27 06:10:00|10341.1|10336.1|10341.2|10336.2|10341.7|10336.7|10340.4|10335.4|29
1709014500000|2024-02-27 06:15:00|10341.3|10336.3|10341.3|10336.3|10341.5|10336.5|10341.2|10336.2|1
1709014800000|2024-02-27 06:20:00|10341.7|10336.7|10341.9|10336.9|10342|10337|10341.2|10336.2|2
1709015100000|2024-02-27 06:25:00|10342|10337|10342.2|10337.2|10343|10338|10342|10337|71
1709015400000|2024-02-27 06:30:00|10342|10337|10340.2|10335.2|10342|10337|10339.9|10334.9|5
1709015700000|2024-02-27 06:35:00|10340.5|10335.5|10340.8|10335.8|10341|10336|10340.4|10335.4|10
1709016000000|2024-02-27 06:40:00|10341|10336|10342.7|10337.7|10343.5|10338.5|10340.9|10335.9|12
1709016300000|2024-02-27 06:45:00|10342.8|10337.8|10343.2|10338.2|10343.3|10338.3|10341.4|10336.4|9
1709016600000|2024-02-27 06:50:00|10343.1|10338.1|10343|10338|10343.1|10338.1|10342.7|10337.7|0
1709016900000|2024-02-27 06:55:00|10342.9|10337.9|10341.2|10336.2|10343.5|10338.5|10341.2|10336.2|4
1709017200000|2024-02-27 07:00:00|10341.1|10336.1|10339.4|10334.4|10341.5|10336.5|10338.2|10333.2|23
1709017500000|2024-02-27 07:05:00|10339.2|10334.2|10338.3|10333.3|10340|10335|10338|10333|12
1709017800000|2024-02-27 07:10:00|10338.5|10333.5|10335.8|10330.8|10338.5|10333.5|10335.8|10330.8|11
1709018100000|2024-02-27 07:15:00|10335.7|10330.7|10334.8|10329.8|10336.1|10331.1|10334.5|10329.5|22
1709018400000|2024-02-27 07:20:00|10335|10330|10332.9|10327.9|10335.2|10330.2|10332.9|10327.9|27
1709018700000|2024-02-27 07:25:00|10333|10328|10331.7|10326.7|10333.5|10328.5|10331.1|10326.1|12
1709019000000|2024-02-27 07:30:00|10331.9|10326.9|10333.4|10328.4|10333.5|10328.5|10331.1|10326.1|34
1709019300000|2024-02-27 07:35:00|10333.5|10328.5|10332.9|10327.9|10334|10329|10332.1|10327.1|8
1709019600000|2024-02-27 07:40:00|10333|10328|10334.4|10329.4|10334.9|10329.9|10332.6|10327.6|17
1709019900000|2024-02-27 07:45:00|10334.9|10329.9|10335.2|10330.2|10335.4|10330.4|10334.6|10329.6|9
1709020200000|2024-02-27 07:50:00|10335.4|10330.4|10333.7|10328.7|10335.9|10330.9|10333.1|10328.1|18
1709020500000|2024-02-27 07:55:00|10333.9|10328.9|10335.1|10330.1|10335.2|10330.2|10332.8|10327.8|6
1709020800000|2024-02-27 08:00:00|10335.2|10330.2|10336.1|10331.1|10336.9|10331.9|10334.9|10329.9|28
1709021100000|2024-02-27 08:05:00|10336.4|10331.4|10335.6|10330.6|10336.9|10331.9|10335.3|10330.3|20
1709021400000|2024-02-27 08:10:00|10335.7|10330.7|10334.1|10329.1|10335.9|10330.9|10333.4|10328.4|3
1709021700000|2024-02-27 08:15:00|10334.2|10329.2|10334.1|10329.1|10334.2|10329.2|10333.1|10328.1|1
1709022000000|2024-02-27 08:20:00|10333.9|10328.9|10332.2|10327.2|10333.9|10328.9|10331.9|10326.9|14
1709022300000|2024-02-27 08:25:00|10332.4|10327.4|10331.2|10326.2|10332.5|10327.5|10330.6|10325.6|67
1709022600000|2024-02-27 08:30:00|10331.1|10326.1|10331.3|10326.3|10332.7|10327.7|10331.1|10326.1|82
1709022900000|2024-02-27 08:35:00|10331.4|10326.4|10329.3|10324.3|10331.4|10326.4|10327.8|10322.8|127
1709023200000|2024-02-27 08:40:00|10329.2|10324.2|10328.1|10323.1|10329.2|10324.2|10327.8|10322.8|18
1709023500000|2024-02-27 08:45:00|10328.3|10323.3|10328.4|10323.4|10328.6|10323.6|10326.1|10321.1|11
1709023800000|2024-02-27 08:50:00|10328.6|10323.6|10332.1|10327.1|10332.1|10327.1|10328.6|10323.6|39
1709024100000|2024-02-27 08:55:00|10332.3|10327.3|10332.9|10327.9|10334.6|10329.6|10332.3|10327.3|27
1709024400000|2024-02-27 09:00:00|10332.8|10327.8|10331.3|10326.3|10333.1|10328.1|10331.3|10326.3|37
1709024700000|2024-02-27 09:05:00|10331.1|10326.1|10332.4|10327.4|10333.4|10328.4|10330.8|10325.8|32
1709025000000|2024-02-27 09:10:00|10332.3|10327.3|10332.4|10327.4|10332.6|10327.6|10331.3|10326.3|32
1709025300000|2024-02-27 09:15:00|10332.6|10327.6|10333.9|10328.9|10334.9|10329.9|10332.1|10327.1|45
1709025600000|2024-02-27 09:20:00|10333.8|10328.8|10333.8|10328.8|10333.9|10328.9|10332.5|10327.5|19
1709025900000|2024-02-27 09:25:00|10333.6|10328.6|10335.8|10330.8|10336.1|10331.1|10333.5|10328.5|24
1709026200000|2024-02-27 09:30:00|10335.9|10330.9|10335.6|10330.6|10337.1|10332.1|10335.6|10330.6|45
1709026500000|2024-02-27 09:35:00|10335.8|10330.8|10335.9|10330.9|10336.1|10331.1|10335.1|10330.1|7
1709026800000|2024-02-27 09:40:00|10336.1|10331.1|10335.9|10330.9|10337.4|10332.4|10335.3|10330.3|21
1709027100000|2024-02-27 09:45:00|10336.3|10331.3|10336.5|10331.5|10337.1|10332.1|10335.3|10330.3|10
1709027400000|2024-02-27 09:50:00|10336.4|10331.4|10334.1|10329.1|10337.4|10332.4|10334|10329|19
1709027700000|2024-02-27 09:55:00|10334.3|10329.3|10336.3|10331.3|10336.6|10331.6|10334|10329|12
1709028000000|2024-02-27 10:00:00|10336.4|10331.4|10340.9|10335.9|10341.1|10336.1|10336.4|10331.4|66
1709028300000|2024-02-27 10:05:00|10341|10336|10342.9|10337.9|10343.1|10338.1|10340.3|10335.3|22
1709028600000|2024-02-27 10:10:00|10343.1|10338.1|10344|10339|10344.9|10339.9|10343|10338|160
1709028900000|2024-02-27 10:15:00|10344.2|10339.2|10342.1|10337.1|10344.7|10339.7|10341.6|10336.6|42
1709029200000|2024-02-27 10:20:00|10342.2|10337.2|10343.8|10338.8|10343.9|10338.9|10341.4|10336.4|42
1709029500000|2024-02-27 10:25:00|10343.6|10338.6|10343.2|10338.2|10344.9|10339.9|10343.1|10338.1|12
1709029800000|2024-02-27 10:30:00|10343.3|10338.3|10341.1|10336.1|10343.4|10338.4|10340.4|10335.4|14
1709030100000|2024-02-27 10:35:00|10340.9|10335.9|10340.8|10335.8|10341.4|10336.4|10340.4|10335.4|7
1709030400000|2024-02-27 10:40:00|10340.6|10335.6|10339.4|10334.4|10340.9|10335.9|10339.1|10334.1|19
1709030700000|2024-02-27 10:45:00|10339.6|10334.6|10339.4|10334.4|10340.1|10335.1|10338.3|10333.3|19
1709031000000|2024-02-27 10:50:00|10339.6|10334.6|10338.9|10333.9|10339.7|10334.7|10338.1|10333.1|6
1709031300000|2024-02-27 10:55:00|10338.8|10333.8|10338.1|10333.1|10339.2|10334.2|10337.3|10332.3|26
1709031600000|2024-02-27 11:00:00|10338.3|10333.3|10340.1|10335.1|10340.6|10335.6|10337.3|10332.3|12
1709031900000|2024-02-27 11:05:00|10340.2|10335.2|10338.6|10333.6|10341.6|10336.6|10338.5|10333.5|9
1709032200000|2024-02-27 11:10:00|10338.9|10333.9|10338.3|10333.3|10339.3|10334.3|10338.3|10333.3|14
1709032500000|2024-02-27 11:15:00|10338.1|10333.1|10336.9|10331.9|10338.1|10333.1|10336.6|10331.6|44
1709032800000|2024-02-27 11:20:00|10337.1|10332.1|10338.6|10333.6|10339.1|10334.1|10337.1|10332.1|22
1709033100000|2024-02-27 11:25:00|10338.9|10333.9|10337.9|10332.9|10339.4|10334.4|10337.4|10332.4|22
1709033400000|2024-02-27 11:30:00|10338|10333|10338.1|10333.1|10338.2|10333.2|10337.2|10332.2|10
1709033700000|2024-02-27 11:35:00|10337.6|10332.6|10337.1|10332.1|10338.1|10333.1|10336.9|10331.9|6
1709034000000|2024-02-27 11:40:00|10337.2|10332.2|10335.8|10330.8|10338.1|10333.1|10335.8|10330.8|8
1709034300000|2024-02-27 11:45:00|10335.6|10330.6|10335.8|10330.8|10336.4|10331.4|10335.6|10330.6|14
1709034600000|2024-02-27 11:50:00|10335.9|10330.9|10334|10329|10336.6|10331.6|10334|10329|136
1709034900000|2024-02-27 11:55:00|10333.8|10328.8|10334.5|10329.5|10336.1|10331.1|10333.8|10328.8|67
1709035200000|2024-02-27 12:00:00|10334.6|10329.6|10333.3|10328.3|10334.6|10329.6|10333.3|10328.3|36
1709035500000|2024-02-27 12:05:00|10333.1|10328.1|10332.3|10327.3|10333.6|10328.6|10331.6|10326.6|20
1709035800000|2024-02-27 12:10:00|10332.1|10327.1|10330.8|10325.8|10332.1|10327.1|10330.8|10325.8|12
1709036100000|2024-02-27 12:15:00|10330.6|10325.6|10330.6|10325.6|10331.3|10326.3|10330.3|10325.3|97
1709036400000|2024-02-27 12:20:00|10330.5|10325.5|10331.8|10326.8|10332.1|10327.1|10330.5|10325.5|7
1709036700000|2024-02-27 12:25:00|10331.6|10326.6|10332.3|10327.3|10332.5|10327.5|10329.8|10324.8|78
1709037000000|2024-02-27 12:30:00|10332.4|10327.4|10330.3|10325.3|10333.1|10328.1|10330.3|10325.3|9
1709037300000|2024-02-27 12:35:00|10330.5|10325.5|10331.8|10326.8|10332.4|10327.4|10330.5|10325.5|15
1709037600000|2024-02-27 12:40:00|10331.9|10326.9|10332.8|10327.8|10333.6|10328.6|10331.8|10326.8|6
1709037900000|2024-02-27 12:45:00|10332.7|10327.7|10331.4|10326.4|10333.1|10328.1|10331.3|10326.3|32
1709038200000|2024-02-27 12:50:00|10331.3|10326.3|10333.7|10328.7|10333.7|10328.7|10329.6|10324.6|16
1709038500000|2024-02-27 12:55:00|10333.9|10328.9|10334.3|10329.3|10335|10330|10333.7|10328.7|12
1709038800000|2024-02-27 13:00:00|10334.5|10329.5|10335.5|10330.5|10336|10331|10333.9|10328.9|36
1709039100000|2024-02-27 13:05:00|10335.7|10330.7|10335.4|10330.4|10337|10332|10334.7|10329.7|9
1709039400000|2024-02-27 13:10:00|10335.2|10330.2|10335.6|10330.6|10337.5|10332.5|10335|10330|36
1709039700000|2024-02-27 13:15:00|10335.2|10330.2|10338.3|10333.3|10338.8|10333.8|10334.7|10329.7|61
1709040000000|2024-02-27 13:20:00|10338.7|10333.7|10338.7|10333.7|10339.5|10334.5|10337.4|10332.4|43
1709040300000|2024-02-27 13:25:00|10338.8|10333.8|10342.8|10337.8|10343.4|10338.4|10337.9|10332.9|29
1709040600000|2024-02-27 13:30:00|10339.2|10334.2|10337.2|10332.2|10341.3|10336.3|10334|10329|258
1709040900000|2024-02-27 13:35:00|10337.3|10332.3|10341.2|10336.2|10342.7|10337.7|10337|10332|42
1709041200000|2024-02-27 13:40:00|10341.3|10336.3|10343.7|10338.7|10344.1|10339.1|10341|10336|24
1709041500000|2024-02-27 13:45:00|10343.8|10338.8|10339.5|10334.5|10344.5|10339.5|10339.5|10334.5|18
1709041800000|2024-02-27 13:50:00|10339.3|10334.3|10340.8|10335.8|10340.9|10335.9|10338.3|10333.3|28
1709042100000|2024-02-27 13:55:00|10340.9|10335.9|10341.6|10336.6|10342.4|10337.4|10340.4|10335.4|25
1709042400000|2024-02-27 14:00:00|10341.8|10336.8|10341.8|10336.8|10342.1|10337.1|10339.2|10334.2|60
1709042700000|2024-02-27 14:05:00|10341.9|10336.9|10340.3|10335.3|10342.1|10337.1|10338.8|10333.8|12
1709043000000|2024-02-27 14:10:00|10340.1|10335.1|10346.3|10341.3|10346.4|10341.4|10339.8|10334.8|55
1709043300000|2024-02-27 14:15:00|10346.5|10341.5|10344.3|10339.3|10346.5|10341.5|10343.3|10338.3|24
1709043600000|2024-02-27 14:20:00|10344.4|10339.4|10346.6|10341.6|10346.6|10341.6|10343.3|10338.3|24
1709043900000|2024-02-27 14:25:00|10346.3|10341.3|10346.3|10341.3|10347.6|10342.6|10345.9|10340.9|19
1709044200000|2024-02-27 14:30:00|10346.4|10341.4|10346.1|10341.1|10346.8|10341.8|10344.5|10339.5|22
1709044500000|2024-02-27 14:35:00|10346.3|10341.3|10347.1|10342.1|10347.1|10342.1|10344.3|10339.3|34
1709044800000|2024-02-27 14:40:00|10347.3|10342.3|10348.9|10343.9|10350.6|10345.6|10347.3|10342.3|47
1709045100000|2024-02-27 14:45:00|10348.3|10343.3|10350.6|10345.6|10351.3|10346.3|10348.3|10343.3|33
1709045400000|2024-02-27 14:50:00|10350.5|10345.5|10351.3|10346.3|10352|10347|10349|10344|53
1709045700000|2024-02-27 14:55:00|10351.7|10346.7|10354.2|10349.2|10354.6|10349.6|10347.8|10342.8|69
1709046000000|2024-02-27 15:00:00|10354.1|10349.1|10347.8|10342.8|10354.1|10349.1|10343.5|10338.5|116
1709046300000|2024-02-27 15:05:00|10347.6|10342.6|10348.2|10343.2|10352.2|10347.2|10346.3|10341.3|100
1709046600000|2024-02-27 15:10:00|10348.1|10343.1|10350.3|10345.3|10350.4|10345.4|10347.3|10342.3|79
1709046900000|2024-02-27 15:15:00|10350.1|10345.1|10349|10344|10350.6|10345.6|10348.3|10343.3|38
1709047200000|2024-02-27 15:20:00|10348.8|10343.8|10348.9|10343.9|10349.6|10344.6|10347.8|10342.8|35
1709047500000|2024-02-27 15:25:00|10349.1|10344.1|10351.4|10346.4|10351.6|10346.6|10348.6|10343.6|25
1709047800000|2024-02-27 15:30:00|10351.3|10346.3|10354.8|10349.8|10354.8|10349.8|10351.3|10346.3|163
1709048100000|2024-02-27 15:35:00|10355|10350|10357.1|10352.1|10357.4|10352.4|10353.5|10348.5|111
1709048400000|2024-02-27 15:40:00|10357.3|10352.3|10355.3|10350.3|10357.3|10352.3|10354.5|10349.5|104
1709048700000|2024-02-27 15:45:00|10355.6|10350.6|10345.8|10340.8|10355.6|10350.6|10345.5|10340.5|102
1709049000000|2024-02-27 15:50:00|10345.5|10340.5|10342.5|10337.5|10346|10341|10341.7|10336.7|78
1709049300000|2024-02-27 15:55:00|10342.3|10337.3|10343.6|10338.6|10343.6|10338.6|10340.8|10335.8|39
1709049600000|2024-02-27 16:00:00|10343.5|10338.5|10344.1|10339.1|10344.6|10339.6|10341.8|10336.8|66
1709049900000|2024-02-27 16:05:00|10344|10339|10343.6|10338.6|10344.6|10339.6|10340.8|10335.8|55
1709050200000|2024-02-27 16:10:00|10343.5|10338.5|10339.8|10334.8|10345.1|10340.1|10339.8|10334.8|62
1709050500000|2024-02-27 16:15:00|10339.7|10334.7|10340.1|10335.1|10340.8|10335.8|10339.5|10334.5|80
1709050800000|2024-02-27 16:20:00|10340.3|10335.3|10340.2|10335.2|10341.5|10336.5|10339.2|10334.2|62
1709051100000|2024-02-27 16:25:00|10340|10335|10339.3|10334.3|10340.5|10335.5|10337.3|10332.3|35
1709051400000|2024-02-27 16:30:00|10339.6|10334.6|10341.1|10336.1|10341.1|10336.1|10338.3|10333.3|29
1709051700000|2024-02-27 16:35:00|10341|10336|10341|10336|10344.1|10339.1|10340.3|10335.3|64
1709052000000|2024-02-27 16:40:00|10341.1|10336.1|10341|10336|10341.8|10336.8|10340.3|10335.3|10
1709052300000|2024-02-27 16:45:00|10340.8|10335.8|10336.8|10331.8|10340.8|10335.8|10336.3|10331.3|48
1709052600000|2024-02-27 16:50:00|10336.6|10331.6|10338.1|10333.1|10338.6|10333.6|10336.3|10331.3|25
1709052900000|2024-02-27 16:55:00|10338.4|10333.4|10338.3|10333.3|10339.1|10334.1|10338|10333|7
1709053200000|2024-02-27 17:00:00|10338|10333|10341.3|10336.3|10341.6|10336.6|10338|10333|14
1709053500000|2024-02-27 17:05:00|10341|10336|10341.1|10336.1|10341.3|10336.3|10340.3|10335.3|23
1709053800000|2024-02-27 17:10:00|10341|10336|10343.4|10338.4|10343.6|10338.6|10341|10336|6
1709054100000|2024-02-27 17:15:00|10343.6|10338.6|10343.5|10338.5|10345.3|10340.3|10343.3|10338.3|17
1709054400000|2024-02-27 17:20:00|10343.8|10338.8|10342.5|10337.5|10343.8|10338.8|10341.1|10336.1|27
1709054700000|2024-02-27 17:25:00|10342.3|10337.3|10341.9|10336.9|10343.1|10338.1|10340.9|10335.9|9
1709055000000|2024-02-27 17:30:00|10341.8|10336.8|10341.3|10336.3|10342.6|10337.6|10341|10336|21
1709055300000|2024-02-27 17:35:00|10341.2|10336.2|10342|10337|10342.1|10337.1|10339|10334|30
1709055600000|2024-02-27 17:40:00|10341.5|10336.5|10341|10336|10342|10337|10340.5|10335.5|57
1709055900000|2024-02-27 17:45:00|10340.8|10335.8|10340|10335|10340.8|10335.8|10339.5|10334.5|50
1709056200000|2024-02-27 17:50:00|10339.6|10334.6|10339.8|10334.8|10340.6|10335.6|10338.7|10333.7|12
1709056500000|2024-02-27 17:55:00|10339.7|10334.7|10341.8|10336.8|10342.1|10337.1|10339.7|10334.7|38
1709056800000|2024-02-27 18:00:00|10342.1|10337.1|10340.1|10335.1|10343.1|10338.1|10338.7|10333.7|76
1709057100000|2024-02-27 18:05:00|10340|10335|10338.1|10333.1|10340|10335|10338|10333|19
1709057400000|2024-02-27 18:10:00|10338.3|10333.3|10337|10332|10338.6|10333.6|10337|10332|13
1709057700000|2024-02-27 18:15:00|10336.8|10331.8|10336.4|10331.4|10338.1|10333.1|10336.1|10331.1|60
1709058000000|2024-02-27 18:20:00|10336.6|10331.6|10337.3|10332.3|10337.8|10332.8|10335.9|10330.9|181
1709058300000|2024-02-27 18:25:00|10337.1|10332.1|10339.3|10334.3|10339.6|10334.6|10337.1|10332.1|18
1709058600000|2024-02-27 18:30:00|10339.6|10334.6|10339.6|10334.6|10341.1|10336.1|10339.3|10334.3|74
1709058900000|2024-02-27 18:35:00|10339.8|10334.8|10339.5|10334.5|10339.8|10334.8|10338.8|10333.8|8
1709059200000|2024-02-27 18:40:00|10339.4|10334.4|10340.2|10335.2|10340.5|10335.5|10339.3|10334.3|21
1709059500000|2024-02-27 18:45:00|10340.5|10335.5|10340.7|10335.7|10342.7|10337.7|10340.2|10335.2|15
1709059800000|2024-02-27 18:50:00|10340.8|10335.8|10341.4|10336.4|10341.5|10336.5|10340.2|10335.2|6
1709060100000|2024-02-27 18:55:00|10341.2|10336.2|10342.7|10337.7|10343|10338|10341.2|10336.2|8
1709060400000|2024-02-27 19:00:00|10342.8|10337.8|10344|10339|10344.5|10339.5|10342.7|10337.7|27
1709060700000|2024-02-27 19:05:00|10344.3|10339.3|10344.4|10339.4|10344.5|10339.5|10343.7|10338.7|2
1709061000000|2024-02-27 19:10:00|10344.2|10339.2|10345.5|10340.5|10345.5|10340.5|10344.2|10339.2|13
1709061300000|2024-02-27 19:15:00|10345.3|10340.3|10345.7|10340.7|10345.8|10340.8|10344.5|10339.5|11
1709061600000|2024-02-27 19:20:00|10346|10341|10347.9|10342.9|10349.2|10344.2|10346|10341|32
1709061900000|2024-02-27 19:25:00|10347.7|10342.7|10346.9|10341.9|10348.5|10343.5|10346.7|10341.7|21
1709062200000|2024-02-27 19:30:00|10347|10342|10346.9|10341.9|10348.5|10343.5|10346.2|10341.2|6
1709062500000|2024-02-27 19:35:00|10346.7|10341.7|10347.5|10342.5|10347.7|10342.7|10346.7|10341.7|3
1709062800000|2024-02-27 19:40:00|10348|10343|10348.9|10343.9|10349.5|10344.5|10348|10343|15
1709063100000|2024-02-27 19:45:00|10348.7|10343.7|10350.4|10345.4|10350.5|10345.5|10348.7|10343.7|9
1709063400000|2024-02-27 19:50:00|10350.2|10345.2|10348.5|10343.5|10350.3|10345.3|10348.4|10343.4|25
1709063700000|2024-02-27 19:55:00|10348.3|10343.3|10347.5|10342.5|10348.5|10343.5|10347|10342|151
1709064000000|2024-02-27 20:00:00|10347.7|10342.7|10348|10343|10348.5|10343.5|10347.5|10342.5|36
1709064300000|2024-02-27 20:05:00|10348.4|10343.4|10348.5|10343.5|10349|10344|10348|10343|19
1709064600000|2024-02-27 20:10:00|10348.3|10343.3|10348.7|10343.7|10349|10344|10347.5|10342.5|5
1709064900000|2024-02-27 20:15:00|10348.8|10343.8|10348|10343|10349|10344|10347.2|10342.2|18
1709065200000|2024-02-27 20:20:00|10348.1|10343.1|10345.8|10340.8|10348.5|10343.5|10345.7|10340.7|10
1709065500000|2024-02-27 20:25:00|10345.7|10340.7|10346.2|10341.2|10346.5|10341.5|10345.7|10340.7|9
1709065800000|2024-02-27 20:30:00|10346|10341|10346|10341|10346.5|10341.5|10345.5|10340.5|4
1709066100000|2024-02-27 20:35:00|10346.1|10341.1|10345|10340|10346.5|10341.5|10344.8|10339.8|23
1709066400000|2024-02-27 20:40:00|10344.8|10339.8|10344|10339|10345|10340|10344|10339|10
1709066700000|2024-02-27 20:45:00|10344.1|10339.1|10345.2|10340.2|10346|10341|10344|10339|12
1709067000000|2024-02-27 20:50:00|10345.3|10340.3|10345.5|10340.5|10345.6|10340.6|10344.5|10339.5|15
1709067300000|2024-02-27 20:55:00|10345.3|10340.3|10347.3|10342.3|10347.5|10342.5|10345.3|10340.3|49
1709067600000|2024-02-27 21:00:00|10347.2|10342.2|10346.5|10341.5|10347.5|10342.5|10346.4|10341.4|7
1709067900000|2024-02-27 21:05:00|10346.4|10341.4|10345.7|10340.7|10346.4|10341.4|10345.7|10340.7|3
1709068200000|2024-02-27 21:10:00|10345.6|10340.6|10345.5|10340.5|10345.7|10340.7|10345.4|10340.4|3
1709068500000|2024-02-27 21:15:00|10345.4|10340.4|10345.5|10340.5|10345.5|10340.5|10345.4|10340.4|3
1709068800000|2024-02-27 21:20:00|10345.4|10340.4|10345.2|10340.2|10345.5|10340.5|10345|10340|15
1709069100000|2024-02-27 21:25:00|10345.5|10340.5|10345.9|10340.9|10345.9|10340.9|10345.4|10340.4|2
1709069400000|2024-02-27 21:30:00|10346|10341|10346.2|10341.2|10346.2|10341.2|10345.9|10340.9|1
1709069700000|2024-02-27 21:35:00|10346.4|10341.4|10345.9|10340.9|10346.7|10341.7|10345.9|10340.9|0
1709070000000|2024-02-27 21:40:00|10345.7|10340.7|10345.6|10340.6|10345.7|10340.7|10345.6|10340.6|0
1709070300000|2024-02-27 21:45:00|10345.7|10340.7|10345.9|10340.9|10345.9|10340.9|10345.6|10340.6|3
1709070600000|2024-02-27 21:50:00|10346|10341|10345.9|10340.9|10346|10341|10345.9|10340.9|0
1709070900000|2024-02-27 21:55:00|10346.5|10341.5|10346.8|10341.8|10347.1|10342.1|10346.2|10341.2|7
1709082000000|2024-02-28 01:00:00|10347.4|10342.4|10349.1|10344.1|10350.2|10345.2|10347.4|10342.4|74
1709082300000|2024-02-28 01:05:00|10349|10344|10349.6|10344.6|10350.4|10345.4|10348.3|10343.3|17
1709082600000|2024-02-28 01:10:00|10349.8|10344.8|10350.4|10345.4|10350.7|10345.7|10349.8|10344.8|14
1709082900000|2024-02-28 01:15:00|10350.2|10345.2|10348.8|10343.8|10350.2|10345.2|10348.3|10343.3|10
1709083200000|2024-02-28 01:20:00|10348.9|10343.9|10348.2|10343.2|10349.3|10344.3|10347.8|10342.8|7
1709083500000|2024-02-28 01:25:00|10348.4|10343.4|10349.9|10344.9|10349.9|10344.9|10348.4|10343.4|20
1709083800000|2024-02-28 01:30:00|10349.8|10344.8|10350.4|10345.4|10350.4|10345.4|10348.9|10343.9|18
1709084100000|2024-02-28 01:35:00|10350.7|10345.7|10351.8|10346.8|10352.4|10347.4|10350.1|10345.1|15
1709084400000|2024-02-28 01:40:00|10351.6|10346.6|10349.6|10344.6|10351.6|10346.6|10349.4|10344.4|4
1709084700000|2024-02-28 01:45:00|10349.3|10344.3|10349.9|10344.9|10350.4|10345.4|10349.3|10344.3|10
1709085000000|2024-02-28 01:50:00|10349.8|10344.8|10350.2|10345.2|10350.4|10345.4|10349.1|10344.1|2
1709085300000|2024-02-28 01:55:00|10350.1|10345.1|10350.1|10345.1|10350.4|10345.4|10349.4|10344.4|11
1709085600000|2024-02-28 02:00:00|10350.3|10345.3|10351.1|10346.1|10351.4|10346.4|10349.8|10344.8|19
1709085900000|2024-02-28 02:05:00|10351.2|10346.2|10351.7|10346.7|10352.5|10347.5|10351.2|10346.2|1
1709086200000|2024-02-28 02:10:00|10351.9|10346.9|10350.9|10345.9|10352.4|10347.4|10350.6|10345.6|8
1709086500000|2024-02-28 02:15:00|10351.1|10346.1|10351.9|10346.9|10351.9|10346.9|10350.9|10345.9|10
1709086800000|2024-02-28 02:20:00|10352|10347|10350.9|10345.9|10352.4|10347.4|10350.3|10345.3|16
1709087100000|2024-02-28 02:25:00|10351.1|10346.1|10350.5|10345.5|10351.6|10346.6|10350.3|10345.3|6
1709087400000|2024-02-28 02:30:00|10350.7|10345.7|10350.4|10345.4|10350.8|10345.8|10350.3|10345.3|1
1709087700000|2024-02-28 02:35:00|10350.5|10345.5|10351|10346|10351|10346|10350.5|10345.5|2
1709088000000|2024-02-28 02:40:00|10351.1|10346.1|10352.7|10347.7|10352.7|10347.7|10351.1|10346.1|1
1709088300000|2024-02-28 02:45:00|10352.9|10347.9|10352.4|10347.4|10352.9|10347.9|10351.9|10346.9|8
1709088600000|2024-02-28 02:50:00|10352.5|10347.5|10352.9|10347.9|10353.2|10348.2|10352.4|10347.4|0
1709088900000|2024-02-28 02:55:00|10353|10348|10352.9|10347.9|10353.4|10348.4|10352.4|10347.4|1
1709089200000|2024-02-28 03:00:00|10353|10348|10352.6|10347.6|10353|10348|10352.6|10347.6|13
1709089500000|2024-02-28 03:05:00|10352.9|10347.9|10353.7|10348.7|10353.8|10348.8|10352.6|10347.6|31
1709089800000|2024-02-28 03:10:00|10353.6|10348.6|10354|10349|10354|10349|10353.4|10348.4|2
1709090100000|2024-02-28 03:15:00|10354.4|10349.4|10356.4|10351.4|10356.9|10351.9|10354.4|10349.4|13
1709090400000|2024-02-28 03:20:00|10356.3|10351.3|10356.1|10351.1|10356.3|10351.3|10355.6|10350.6|2
1709090700000|2024-02-28 03:25:00|10355.8|10350.8|10356.6|10351.6|10356.9|10351.9|10355.8|10350.8|18
1709091000000|2024-02-28 03:30:00|10356.5|10351.5|10356.1|10351.1|10356.5|10351.5|10355.3|10350.3|11
1709091300000|2024-02-28 03:35:00|10355.9|10350.9|10355.9|10350.9|10356.9|10351.9|10355.8|10350.8|37
1709091600000|2024-02-28 03:40:00|10355.8|10350.8|10356.9|10351.9|10356.9|10351.9|10355.7|10350.7|4
1709091900000|2024-02-28 03:45:00|10356.8|10351.8|10357|10352|10357.1|10352.1|10356.5|10351.5|54
1709092200000|2024-02-28 03:50:00|10357.1|10352.1|10356.9|10351.9|10357.4|10352.4|10356.8|10351.8|43
1709092500000|2024-02-28 03:55:00|10357.1|10352.1|10355.9|10350.9|10357.1|10352.1|10355.5|10350.5|106
1709092800000|2024-02-28 04:00:00|10355.8|10350.8|10356.6|10351.6|10356.6|10351.6|10354.8|10349.8|34
1709093100000|2024-02-28 04:05:00|10356.7|10351.7|10357.1|10352.1|10357.6|10352.6|10356.6|10351.6|11
1709093400000|2024-02-28 04:10:00|10357.4|10352.4|10357.9|10352.9|10357.9|10352.9|10357.1|10352.1|6
1709093700000|2024-02-28 04:15:00|10358.1|10353.1|10358.1|10353.1|10358.4|10353.4|10357.6|10352.6|13
1709094000000|2024-02-28 04:20:00|10358|10353|10357.6|10352.6|10358.1|10353.1|10357|10352|5
1709094300000|2024-02-28 04:25:00|10357.5|10352.5|10357.1|10352.1|10357.6|10352.6|10356.6|10351.6|7
1709094600000|2024-02-28 04:30:00|10357|10352|10357.7|10352.7|10357.7|10352.7|10356.8|10351.8|6
1709094900000|2024-02-28 04:35:00|10357.9|10352.9|10358.3|10353.3|10358.6|10353.6|10357.9|10352.9|3
1709095200000|2024-02-28 04:40:00|10358.4|10353.4|10358.6|10353.6|10358.6|10353.6|10358|10353|5
1709095500000|2024-02-28 04:45:00|10358.7|10353.7|10358.3|10353.3|10358.7|10353.7|10358.1|10353.1|10
1709095800000|2024-02-28 04:50:00|10358.4|10353.4|10358.8|10353.8|10358.9|10353.9|10358|10353|1
1709096100000|2024-02-28 04:55:00|10358.9|10353.9|10358.6|10353.6|10359.1|10354.1|10358.6|10353.6|8
1709096400000|2024-02-28 05:00:00|10358.8|10353.8|10358.8|10353.8|10359.1|10354.1|10358.6|10353.6|17
1709096700000|2024-02-28 05:05:00|10358.6|10353.6|10359.1|10354.1|10359.1|10354.1|10358.3|10353.3|7
1709097000000|2024-02-28 05:10:00|10359.3|10354.3|10358.9|10353.9|10359.4|10354.4|10358.1|10353.1|19
1709097300000|2024-02-28 05:15:00|10358.8|10353.8|10358.6|10353.6|10359.1|10354.1|10358.6|10353.6|4
1709097600000|2024-02-28 05:20:00|10358.3|10353.3|10360.6|10355.6|10360.9|10355.9|10358.3|10353.3|12
1709097900000|2024-02-28 05:25:00|10360.4|10355.4|10360.6|10355.6|10361.1|10356.1|10360.4|10355.4|1
1709098200000|2024-02-28 05:30:00|10360.7|10355.7|10362.8|10357.8|10362.9|10357.9|10360.7|10355.7|17
1709098500000|2024-02-28 05:35:00|10362.9|10357.9|10362.9|10357.9|10363.6|10358.6|10362.8|10357.8|33
1709098800000|2024-02-28 05:40:00|10362.8|10357.8|10363.8|10358.8|10363.8|10358.8|10362.6|10357.6|22
1709099100000|2024-02-28 05:45:00|10363.6|10358.6|10363.4|10358.4|10364.3|10359.3|10363.1|10358.1|35
1709099400000|2024-02-28 05:50:00|10363.6|10358.6|10363.6|10358.6|10363.9|10358.9|10363.1|10358.1|51
1709099700000|2024-02-28 05:55:00|10363.5|10358.5|10362.7|10357.7|10364|10359|10362.7|10357.7|75
1709100000000|2024-02-28 06:00:00|10362.8|10357.8|10361.8|10356.8|10363|10358|10361.5|10356.5|25
1709100300000|2024-02-28 06:05:00|10361.5|10356.5|10361.5|10356.5|10361.8|10356.8|10360.8|10355.8|67
1709100600000|2024-02-28 06:10:00|10361.9|10356.9|10361.5|10356.5|10363.1|10358.1|10361.5|10356.5|130
1709100900000|2024-02-28 06:15:00|10361.6|10356.6|10362|10357|10362.3|10357.3|10361|10356|63
1709101200000|2024-02-28 06:20:00|10362.3|10357.3|10363.2|10358.2|10363.2|10358.2|10362.2|10357.2|31
1709101500000|2024-02-28 06:25:00|10363|10358|10362.9|10357.9|10363.2|10358.2|10362.5|10357.5|34
1709101800000|2024-02-28 06:30:00|10362.7|10357.7|10363.1|10358.1|10363.4|10358.4|10362.7|10357.7|88
1709102100000|2024-02-28 06:35:00|10363.2|10358.2|10364|10359|10364|10359|10363.1|10358.1|53
1709102400000|2024-02-28 06:40:00|10363.8|10358.8|10363.8|10358.8|10364.2|10359.2|10363.6|10358.6|20
1709102700000|2024-02-28 06:45:00|10363.7|10358.7|10365.5|10360.5|10365.8|10360.8|10363.7|10358.7|55
1709103000000|2024-02-28 06:50:00|10365.4|10360.4|10366.7|10361.7|10367|10362|10364.8|10359.8|19
1709103300000|2024-02-28 06:55:00|10366.8|10361.8|10367|10362|10367.3|10362.3|10366.7|10361.7|11
1709103600000|2024-02-28 07:00:00|10367.4|10362.4|10366.3|10361.3|10367.6|10362.6|10366|10361|63
1709103900000|2024-02-28 07:05:00|10366.5|10361.5|10366|10361|10367.3|10362.3|10365.3|10360.3|92
1709104200000|2024-02-28 07:10:00|10366.1|10361.1|10366.3|10361.3|10367.3|10362.3|10366|10361|12
1709104500000|2024-02-28 07:15:00|10366.5|10361.5|10367|10362|10367.3|10362.3|10365.7|10360.7|31
1709104800000|2024-02-28 07:20:00|10366.8|10361.8|10368.6|10363.6|10368.8|10363.8|10366.8|10361.8|12
1709105100000|2024-02-28 07:25:00|10368.5|10363.5|10370.4|10365.4|10370.4|10365.4|10368.5|10363.5|204
1709105400000|2024-02-28 07:30:00|10370.3|10365.3|10371.1|10366.1|10372.3|10367.3|10369.8|10364.8|85
1709105700000|2024-02-28 07:35:00|10371.3|10366.3|10372.6|10367.6|10372.8|10367.8|10370.6|10365.6|15
1709106000000|2024-02-28 07:40:00|10372.8|10367.8|10372.5|10367.5|10372.8|10367.8|10372.3|10367.3|28
1709106300000|2024-02-28 07:45:00|10372.6|10367.6|10370.5|10365.5|10372.6|10367.6|10370.3|10365.3|27
1709106600000|2024-02-28 07:50:00|10370.3|10365.3|10368.1|10363.1|10370.3|10365.3|10368.1|10363.1|36
1709106900000|2024-02-28 07:55:00|10368|10363|10367.3|10362.3|10368.3|10363.3|10366.3|10361.3|15
1709107200000|2024-02-28 08:00:00|10366.9|10361.9|10367.6|10362.6|10368.8|10363.8|10366.4|10361.4|56
1709107500000|2024-02-28 08:05:00|10367.9|10362.9|10370|10365|10371.8|10366.8|10367.8|10362.8|13
1709107800000|2024-02-28 08:10:00|10369.9|10364.9|10371.5|10366.5|10372.1|10367.1|10369.3|10364.3|10
1709108100000|2024-02-28 08:15:00|10371.6|10366.6|10373.3|10368.3|10373.6|10368.6|10371.5|10366.5|26
1709108400000|2024-02-28 08:20:00|10373.1|10368.1|10374.6|10369.6|10374.9|10369.9|10373.1|10368.1|40
1709108700000|2024-02-28 08:25:00|10374.7|10369.7|10375.8|10370.8|10376|10371|10374|10369|28
1709109000000|2024-02-28 08:30:00|10375.6|10370.6|10373.8|10368.8|10376|10371|10373.8|10368.8|52
1709109300000|2024-02-28 08:35:00|10373.5|10368.5|10374.3|10369.3|10374.3|10369.3|10373.3|10368.3|10
1709109600000|2024-02-28 08:40:00|10374.1|10369.1|10376|10371|10376.8|10371.8|10374|10369|39
1709109900000|2024-02-28 08:45:00|10376.1|10371.1|10378.3|10373.3|10380|10375|10376|10371|62
1709110200000|2024-02-28 08:50:00|10378.1|10373.1|10380.3|10375.3|10380.3|10375.3|10377.8|10372.8|24
1709110500000|2024-02-28 08:55:00|10380.2|10375.2|10380|10375|10380.3|10375.3|10379.5|10374.5|16
1709110800000|2024-02-28 09:00:00|10379.8|10374.8|10378.3|10373.3|10379.8|10374.8|10377.6|10372.6|30
1709111100000|2024-02-28 09:05:00|10378.4|10373.4|10379.6|10374.6|10381.1|10376.1|10377.8|10372.8|33
1709111400000|2024-02-28 09:10:00|10379.8|10374.8|10381|10376|10382.2|10377.2|10379.5|10374.5|72
1709111700000|2024-02-28 09:15:00|10381.1|10376.1|10385.3|10380.3|10385.3|10380.3|10381|10376|55
1709112000000|2024-02-28 09:20:00|10385.2|10380.2|10384.5|10379.5|10386.6|10381.6|10383.8|10378.8|202
1709112300000|2024-02-28 09:25:00|10384.3|10379.3|10383.5|10378.5|10385.1|10380.1|10383.3|10378.3|72
1709112600000|2024-02-28 09:30:00|10383.3|10378.3|10385.7|10380.7|10386|10381|10383.3|10378.3|36
1709112900000|2024-02-28 09:35:00|10385.5|10380.5|10386.5|10381.5|10388.8|10383.8|10385.3|10380.3|73
1709113200000|2024-02-28 09:40:00|10386|10381|10386|10381|10387.1|10382.1|10385.1|10380.1|89
1709113500000|2024-02-28 09:45:00|10385.9|10380.9|10387.2|10382.2|10387.5|10382.5|10385.1|10380.1|37
1709113800000|2024-02-28 09:50:00|10387.5|10382.5|10387.7|10382.7|10388.8|10383.8|10386.9|10381.9|105
1709114100000|2024-02-28 09:55:00|10387.5|10382.5|10387.8|10382.8|10387.8|10382.8|10386|10381|33
1709114400000|2024-02-28 10:00:00|10388|10383|10382.3|10377.3|10388.3|10383.3|10382.3|10377.3|63
1709114700000|2024-02-28 10:05:00|10382.2|10377.2|10380.5|10375.5|10382.8|10377.8|10380.2|10375.2|68
1709115000000|2024-02-28 10:10:00|10380.6|10375.6|10381.7|10376.7|10382.2|10377.2|10380.6|10375.6|41
1709115300000|2024-02-28 10:15:00|10381.5|10376.5|10381|10376|10381.9|10376.9|10380.5|10375.5|22
1709115600000|2024-02-28 10:20:00|10380.8|10375.8|10377.8|10372.8|10380.8|10375.8|10377.5|10372.5|37
1709115900000|2024-02-28 10:25:00|10378|10373|10375.3|10370.3|10378|10373|10374.7|10369.7|68
1709116200000|2024-02-28 10:30:00|10375.5|10370.5|10374.7|10369.7|10375.5|10370.5|10373.5|10368.5|22
1709116500000|2024-02-28 10:35:00|10374.4|10369.4|10374.2|10369.2|10375.5|10370.5|10373.7|10368.7|16
1709116800000|2024-02-28 10:40:00|10374|10369|10374.4|10369.4|10375.2|10370.2|10373.4|10368.4|13
1709117100000|2024-02-28 10:45:00|10374.5|10369.5|10374.5|10369.5|10374.7|10369.7|10373.4|10368.4|36
1709117400000|2024-02-28 10:50:00|10374.4|10369.4|10374.3|10369.3|10375|10370|10373.9|10368.9|24
1709117700000|2024-02-28 10:55:00|10373.5|10368.5|10373.9|10368.9|10374.7|10369.7|10373.1|10368.1|14
1709118000000|2024-02-28 11:00:00|10373.8|10368.8|10373.7|10368.7|10375|10370|10372.9|10367.9|18
1709118300000|2024-02-28 11:05:00|10373.6|10368.6|10375.7|10370.7|10375.9|10370.9|10373.4|10368.4|8
1709118600000|2024-02-28 11:10:00|10375.6|10370.6|10376.1|10371.1|10377.4|10372.4|10375.6|10370.6|16
1709118900000|2024-02-28 11:15:00|10376.2|10371.2|10374.2|10369.2|10377.5|10372.5|10374.2|10369.2|11
1709119200000|2024-02-28 11:20:00|10374.4|10369.4|10375.5|10370.5|10375.7|10370.7|10373.9|10368.9|12
1709119500000|2024-02-28 11:25:00|10375.4|10370.4|10373.4|10368.4|10375.9|10370.9|10373.1|10368.1|7
1709119800000|2024-02-28 11:30:00|10373.2|10368.2|10373.7|10368.7|10374.5|10369.5|10372.6|10367.6|6
1709120100000|2024-02-28 11:35:00|10373.6|10368.6|10373.3|10368.3|10374.2|10369.2|10371.9|10366.9|13
1709120400000|2024-02-28 11:40:00|10373.1|10368.1|10373.3|10368.3|10373.4|10368.4|10372.1|10367.1|28
1709120700000|2024-02-28 11:45:00|10372.9|10367.9|10371.8|10366.8|10373.6|10368.6|10371.8|10366.8|17
1709121000000|2024-02-28 11:50:00|10371.6|10366.6|10372.3|10367.3|10373.1|10368.1|10371.5|10366.5|23
1709121300000|2024-02-28 11:55:00|10372.2|10367.2|10372.4|10367.4|10372.8|10367.8|10371.7|10366.7|30
1709121600000|2024-02-28 12:00:00|10372.6|10367.6|10370.9|10365.9|10372.6|10367.6|10370.5|10365.5|37
1709121900000|2024-02-28 12:05:00|10371.1|10366.1|10369.6|10364.6|10371.1|10366.1|10369.1|10364.1|23
1709122200000|2024-02-28 12:10:00|10369.9|10364.9|10369.4|10364.4|10370.6|10365.6|10368.2|10363.2|25
1709122500000|2024-02-28 12:15:00|10369.3|10364.3|10372.1|10367.1|10372.6|10367.6|10369.3|10364.3|20
1709122800000|2024-02-28 12:20:00|10372.3|10367.3|10375.4|10370.4|10375.4|10370.4|10371.8|10366.8|38
1709123100000|2024-02-28 12:25:00|10375.3|10370.3|10374.1|10369.1|10375.3|10370.3|10372.6|10367.6|22
1709123400000|2024-02-28 12:30:00|10374.3|10369.3|10376.8|10371.8|10377.3|10372.3|10373.6|10368.6|51
1709123700000|2024-02-28 12:35:00|10376.6|10371.6|10376.5|10371.5|10376.9|10371.9|10376.3|10371.3|30
1709124000000|2024-02-28 12:40:00|10376.3|10371.3|10376.3|10371.3|10377.6|10372.6|10376.3|10371.3|34
1709124300000|2024-02-28 12:45:00|10375.9|10370.9|10376.8|10371.8|10378.1|10373.1|10374.6|10369.6|20
1709124600000|2024-02-28 12:50:00|10376.6|10371.6|10378.9|10373.9|10378.9|10373.9|10376.1|10371.1|8
1709124900000|2024-02-28 12:55:00|10379.1|10374.1|10382.3|10377.3|10382.4|10377.4|10379.1|10374.1|81
1709125200000|2024-02-28 13:00:00|10382.1|10377.1|10381.3|10376.3|10382.8|10377.8|10380.3|10375.3|27
1709125500000|2024-02-28 13:05:00|10381.1|10376.1|10380.6|10375.6|10381.6|10376.6|10378.9|10373.9|41
1709125800000|2024-02-28 13:10:00|10380.8|10375.8|10375.3|10370.3|10381.4|10376.4|10375.3|10370.3|29
1709126100000|2024-02-28 13:15:00|10375.4|10370.4|10375.4|10370.4|10376.2|10371.2|10375.1|10370.1|49
1709126400000|2024-02-28 13:20:00|10375.6|10370.6|10375.8|10370.8|10376.4|10371.4|10374.1|10369.1|51
1709126700000|2024-02-28 13:25:00|10375.6|10370.6|10377.7|10372.7|10383.2|10378.2|10374.8|10369.8|79
1709127000000|2024-02-28 13:30:00|10382.7|10377.7|10371.1|10366.1|10385.3|10380.3|10368.4|10363.4|162
1709127300000|2024-02-28 13:35:00|10370.9|10365.9|10371.2|10366.2|10372.4|10367.4|10368.1|10363.1|97
1709127600000|2024-02-28 13:40:00|10371.4|10366.4|10370.6|10365.6|10375|10370|10370.6|10365.6|31
1709127900000|2024-02-28 13:45:00|10370.7|10365.7|10365.5|10360.5|10371.7|10366.7|10364.4|10359.4|66
1709128200000|2024-02-28 13:50:00|10365.2|10360.2|10367.6|10362.6|10369|10364|10362.9|10357.9|93
1709128500000|2024-02-28 13:55:00|10367.7|10362.7|10367.4|10362.4|10370.7|10365.7|10365|10360|118
1709128800000|2024-02-28 14:00:00|10367.2|10362.2|10364.6|10359.6|10370.4|10365.4|10363.8|10358.8|77
1709129100000|2024-02-28 14:05:00|10364.7|10359.7|10367.1|10362.1|10367.7|10362.7|10362.8|10357.8|55
1709129400000|2024-02-28 14:10:00|10367.2|10362.2|10371.4|10366.4|10371.5|10366.5|10367.2|10362.2|97
1709129700000|2024-02-28 14:15:00|10371.3|10366.3|10369.3|10364.3|10371.7|10366.7|10369.3|10364.3|23
1709130000000|2024-02-28 14:20:00|10368.9|10363.9|10364.3|10359.3|10369.6|10364.6|10364.3|10359.3|22
1709130300000|2024-02-28 14:25:00|10364.1|10359.1|10364.7|10359.7|10365.4|10360.4|10362.9|10357.9|74
1709130600000|2024-02-28 14:30:00|10364.9|10359.9|10368.5|10363.5|10369.8|10364.8|10364.6|10359.6|65
1709130900000|2024-02-28 14:35:00|10368.1|10363.1|10369.5|10364.5|10370.8|10365.8|10367.5|10362.5|65
1709131200000|2024-02-28 14:40:00|10369.9|10364.9|10366.9|10361.9|10369.9|10364.9|10365.8|10360.8|58
1709131500000|2024-02-28 14:45:00|10366.8|10361.8|10363.9|10358.9|10367.4|10362.4|10363.4|10358.4|114
1709131800000|2024-02-28 14:50:00|10363.8|10358.8|10364.6|10359.6|10365.4|10360.4|10361.9|10356.9|54
1709132100000|2024-02-28 14:55:00|10364.2|10359.2|10365.8|10360.8|10366.7|10361.7|10364.2|10359.2|19
1709132400000|2024-02-28 15:00:00|10365.9|10360.9|10367.8|10362.8|10367.9|10362.9|10363.8|10358.8|74
1709132700000|2024-02-28 15:05:00|10367.6|10362.6|10365.4|10360.4|10367.9|10362.9|10365.1|10360.1|63
1709133000000|2024-02-28 15:10:00|10365.3|10360.3|10363.1|10358.1|10367.1|10362.1|10362.6|10357.6|23
1709133300000|2024-02-28 15:15:00|10362.9|10357.9|10362.9|10357.9|10363.4|10358.4|10360.8|10355.8|60
1709133600000|2024-02-28 15:20:00|10362.8|10357.8|10360.1|10355.1|10363.6|10358.6|10359.5|10354.5|34
1709133900000|2024-02-28 15:25:00|10359.8|10354.8|10360.6|10355.6|10361.6|10356.6|10359.3|10354.3|74
1709134200000|2024-02-28 15:30:00|10360.5|10355.5|10363.1|10358.1|10363.6|10358.6|10360.5|10355.5|64
1709134500000|2024-02-28 15:35:00|10363|10358|10365|10360|10365|10360|10361.5|10356.5|100
1709134800000|2024-02-28 15:40:00|10364.5|10359.5|10366.1|10361.1|10366.6|10361.6|10364|10359|30
1709135100000|2024-02-28 15:45:00|10366.3|10361.3|10365.3|10360.3|10367.6|10362.6|10365.3|10360.3|43
1709135400000|2024-02-28 15:50:00|10365.4|10360.4|10364.4|10359.4|10365.9|10360.9|10363.1|10358.1|38
1709135700000|2024-02-28 15:55:00|10364.6|10359.6|10363.1|10358.1|10365.1|10360.1|10363|10358|21
1709136000000|2024-02-28 16:00:00|10363|10358|10362|10357|10364|10359|10361.5|10356.5|47
1709136300000|2024-02-28 16:05:00|10361.8|10356.8|10364.1|10359.1|10364.1|10359.1|10360.5|10355.5|27
1709136600000|2024-02-28 16:10:00|10364|10359|10363.1|10358.1|10364.6|10359.6|10362.8|10357.8|21
1709136900000|2024-02-28 16:15:00|10363.3|10358.3|10361.5|10356.5|10363.5|10358.5|10361.3|10356.3|27
1709137200000|2024-02-28 16:20:00|10361.6|10356.6|10362.8|10357.8|10363.1|10358.1|10361|10356|17
1709137500000|2024-02-28 16:25:00|10362.7|10357.7|10362.5|10357.5|10364.1|10359.1|10362.3|10357.3|30
1709137800000|2024-02-28 16:30:00|10362|10357|10362.8|10357.8|10363.5|10358.5|10361.8|10356.8|36
1709138100000|2024-02-28 16:35:00|10363|10358|10363.1|10358.1|10363.3|10358.3|10362.1|10357.1|16
1709138400000|2024-02-28 16:40:00|10363.3|10358.3|10359|10354|10363.6|10358.6|10359|10354|39
1709138700000|2024-02-28 16:45:00|10358.8|10353.8|10357.6|10352.6|10358.8|10353.8|10357.5|10352.5|48
1709139000000|2024-02-28 16:50:00|10357.5|10352.5|10358|10353|10359.1|10354.1|10357.5|10352.5|12
1709139300000|2024-02-28 16:55:00|10358.1|10353.1|10355.8|10350.8|10359|10354|10355.3|10350.3|20
1709139600000|2024-02-28 17:00:00|10355.4|10350.4|10353|10348|10355.6|10350.6|10353|10348|41
1709139900000|2024-02-28 17:05:00|10352.8|10347.8|10354.3|10349.3|10354.6|10349.6|10352.3|10347.3|18
1709140200000|2024-02-28 17:10:00|10354.2|10349.2|10355|10350|10355.1|10350.1|10353.2|10348.2|19
1709140500000|2024-02-28 17:15:00|10354.8|10349.8|10355.5|10350.5|10356|10351|10354.8|10349.8|31
1709140800000|2024-02-28 17:20:00|10355.6|10350.6|10357|10352|10357|10352|10355|10350|10
1709141100000|2024-02-28 17:25:00|10356.8|10351.8|10357.2|10352.2|10357.3|10352.3|10356.5|10351.5|9
1709141400000|2024-02-28 17:30:00|10357.3|10352.3|10359|10354|10359.5|10354.5|10357.2|10352.2|15
1709141700000|2024-02-28 17:35:00|10358.9|10353.9|10360.8|10355.8|10361|10356|10358.7|10353.7|5
1709142000000|2024-02-28 17:40:00|10361|10356|10360.5|10355.5|10362.5|10357.5|10360.5|10355.5|10
1709142300000|2024-02-28 17:45:00|10360.4|10355.4|10358.5|10353.5|10360.5|10355.5|10358.4|10353.4|9
1709142600000|2024-02-28 17:50:00|10359|10354|10358|10353|10359.5|10354.5|10358|10353|2
1709142900000|2024-02-28 17:55:00|10358.2|10353.2|10358.5|10353.5|10359.5|10354.5|10358.2|10353.2|9
1709143200000|2024-02-28 18:00:00|10358.4|10353.4|10358.4|10353.4|10359.9|10354.9|10358.2|10353.2|32
1709143500000|2024-02-28 18:05:00|10358.2|10353.2|10358.5|10353.5|10359|10354|10357|10352|10
1709143800000|2024-02-28 18:10:00|10359.1|10354.1|10359.5|10354.5|10360.2|10355.2|10359.1|10354.1|14
1709144100000|2024-02-28 18:15:00|10359.4|10354.4|10359|10354|10360|10355|10358.9|10353.9|30
1709144400000|2024-02-28 18:20:00|10359.4|10354.4|10356.9|10351.9|10359.4|10354.4|10356.9|10351.9|3
1709144700000|2024-02-28 18:25:00|10357|10352|10357.4|10352.4|10357.7|10352.7|10356.7|10351.7|20
1709145000000|2024-02-28 18:30:00|10357.2|10352.2|10358.4|10353.4|10358.7|10353.7|10356.7|10351.7|12
1709145300000|2024-02-28 18:35:00|10358.5|10353.5|10358.4|10353.4|10359|10354|10357.7|10352.7|11
1709145600000|2024-02-28 18:40:00|10358.2|10353.2|10359.5|10354.5|10359.5|10354.5|10358.1|10353.1|21
1709145900000|2024-02-28 18:45:00|10359.4|10354.4|10361|10356|10361.2|10356.2|10359.2|10354.2|9
1709146200000|2024-02-28 18:50:00|10361.4|10356.4|10362|10357|10362|10357|10360.9|10355.9|15
1709146500000|2024-02-28 18:55:00|10362.3|10357.3|10361.5|10356.5|10362.7|10357.7|10361.2|10356.2|14
1709146800000|2024-02-28 19:00:00|10361.7|10356.7|10361.6|10356.6|10361.9|10356.9|10360.8|10355.8|26
1709147100000|2024-02-28 19:05:00|10361.4|10356.4|10360.7|10355.7|10361.9|10356.9|10360.6|10355.6|5
1709147400000|2024-02-28 19:10:00|10360.9|10355.9|10361.7|10356.7|10361.7|10356.7|10360.4|10355.4|16
1709147700000|2024-02-28 19:15:00|10361.9|10356.9|10360.6|10355.6|10361.9|10356.9|10360.6|10355.6|17
1709148000000|2024-02-28 19:20:00|10360.7|10355.7|10359.4|10354.4|10360.7|10355.7|10359.3|10354.3|32
1709148300000|2024-02-28 19:25:00|10359.3|10354.3|10359.5|10354.5|10359.7|10354.7|10358.9|10353.9|21
1709148600000|2024-02-28 19:30:00|10360.1|10355.1|10361.5|10356.5|10361.9|10356.9|10360.1|10355.1|32
1709148900000|2024-02-28 19:35:00|10361.7|10356.7|10363.1|10358.1|10363.4|10358.4|10361.7|10356.7|27
1709149200000|2024-02-28 19:40:00|10363.2|10358.2|10361.9|10356.9|10363.4|10358.4|10361.6|10356.6|17
1709149500000|2024-02-28 19:45:00|10362.1|10357.1|10362.9|10357.9|10362.9|10357.9|10361.8|10356.8|29
1709149800000|2024-02-28 19:50:00|10362.8|10357.8|10362.6|10357.6|10363.9|10358.9|10362.6|10357.6|63
1709150100000|2024-02-28 19:55:00|10362.4|10357.4|10362.7|10357.7|10363|10358|10362.4|10357.4|130
1709150400000|2024-02-28 20:00:00|10362.4|10357.4|10361.7|10356.7|10363|10358|10361.1|10356.1|58
1709150700000|2024-02-28 20:05:00|10361.9|10356.9|10361.2|10356.2|10362.7|10357.7|10361.1|10356.1|28
1709151000000|2024-02-28 20:10:00|10361.1|10356.1|10361.2|10356.2|10361.4|10356.4|10361.1|10356.1|68
1709151300000|2024-02-28 20:15:00|10361.4|10356.4|10361.4|10356.4|10362.1|10357.1|10361.4|10356.4|35
1709151600000|2024-02-28 20:20:00|10361.1|10356.1|10359|10354|10361.1|10356.1|10358.9|10353.9|11
1709151900000|2024-02-28 20:25:00|10359.2|10354.2|10356.8|10351.8|10359.2|10354.2|10356.8|10351.8|52
1709152200000|2024-02-28 20:30:00|10357|10352|10357.4|10352.4|10358.1|10353.1|10357|10352|101
1709152500000|2024-02-28 20:35:00|10357.6|10352.6|10359.1|10354.1|10359.2|10354.2|10357.6|10352.6|1
1709152800000|2024-02-28 20:40:00|10359.2|10354.2|10359.9|10354.9|10359.9|10354.9|10359.1|10354.1|2
1709153100000|2024-02-28 20:45:00|10359.8|10354.8|10359.4|10354.4|10359.9|10354.9|10359.4|10354.4|3
1709153400000|2024-02-28 20:50:00|10359.6|10354.6|10359.2|10354.2|10359.9|10354.9|10359.1|10354.1|26
1709153700000|2024-02-28 20:55:00|10359.4|10354.4|10358.4|10353.4|10359.4|10354.4|10358.3|10353.3|43
1709154000000|2024-02-28 21:00:00|10358.3|10353.3|10359.4|10354.4|10360.1|10355.1|10358.3|10353.3|31
1709154300000|2024-02-28 21:05:00|10359.6|10354.6|10359|10354|10359.6|10354.6|10358.9|10353.9|6
1709154600000|2024-02-28 21:10:00|10359.2|10354.2|10359.1|10354.1|10359.2|10354.2|10359.1|10354.1|5
1709154900000|2024-02-28 21:15:00|10359.2|10354.2|10359.4|10354.4|10359.5|10354.5|10359.2|10354.2|2
1709155200000|2024-02-28 21:20:00|10359.7|10354.7|10359.7|10354.7|10359.9|10354.9|10359.4|10354.4|3
1709155500000|2024-02-28 21:25:00|10359.9|10354.9|10359.4|10354.4|10360.2|10355.2|10359.2|10354.2|5
1709155800000|2024-02-28 21:30:00|10359.5|10354.5|10359.2|10354.2|10359.5|10354.5|10358.7|10353.7|1
1709156100000|2024-02-28 21:35:00|10359.1|10354.1|10359.9|10354.9|10359.9|10354.9|10359.1|10354.1|37
1709156400000|2024-02-28 21:40:00|10360|10355|10360.2|10355.2|10360.2|10355.2|10360|10355|1
1709156700000|2024-02-28 21:45:00|10360.1|10355.1|10359.9|10354.9|10360.2|10355.2|10359.9|10354.9|1
1709157000000|2024-02-28 21:50:00|10359.8|10354.8|10359.2|10354.2|10359.8|10354.8|10359.1|10354.1|6
1709157300000|2024-02-28 21:55:00|10359.1|10354.1|10367.4|10358.4|10367.4|10358.8|10357.8|10352.8|9
1709157600000|2024-02-28 22:00:00|10368.7|10359.7|10368.7|10359.7|10368.7|10359.7|10368.7|10359.7|0
1709168400000|2024-02-29 01:00:00|10360.4|10355.4|10357.3|10352.3|10360.5|10355.5|10357.1|10352.1|14
1709168700000|2024-02-29 01:05:00|10357.4|10352.4|10357.3|10352.3|10358.6|10353.6|10356.6|10351.6|13
1709169000000|2024-02-29 01:10:00|10357.4|10352.4|10359.1|10354.1|10359.3|10354.3|10357.3|10352.3|13
1709169300000|2024-02-29 01:15:00|10359|10354|10358.5|10353.5|10359.8|10354.8|10357.5|10352.5|9
1709169600000|2024-02-29 01:20:00|10358.3|10353.3|10359.3|10354.3|10359.6|10354.6|10358.2|10353.2|9
1709169900000|2024-02-29 01:25:00|10359.2|10354.2|10357.2|10352.2|10359.3|10354.3|10357.2|10352.2|1
1709170200000|2024-02-29 01:30:00|10357.1|10352.1|10356.8|10351.8|10357.5|10352.5|10356.7|10351.7|18
1709170500000|2024-02-29 01:35:00|10356.5|10351.5|10355.8|10350.8|10356.8|10351.8|10355.2|10350.2|1
1709170800000|2024-02-29 01:40:00|10355.7|10350.7|10355.1|10350.1|10355.7|10350.7|10354.6|10349.6|2
1709171100000|2024-02-29 01:45:00|10355|10350|10359.1|10354.1|10359.5|10354.5|10355|10350|18
1709171400000|2024-02-29 01:50:00|10359|10354|10360.3|10355.3|10360.8|10355.8|10359|10354|15
1709171700000|2024-02-29 01:55:00|10360|10355|10361.5|10356.5|10362.5|10357.5|10359.8|10354.8|10
1709172000000|2024-02-29 02:00:00|10361.4|10356.4|10359.8|10354.8|10361.5|10356.5|10359.2|10354.2|17
1709172300000|2024-02-29 02:05:00|10360|10355|10358.6|10353.6|10361|10356|10358.2|10353.2|23
1709172600000|2024-02-29 02:10:00|10358.8|10353.8|10357.1|10352.1|10359.3|10354.3|10356.8|10351.8|3
1709172900000|2024-02-29 02:15:00|10357.3|10352.3|10356.5|10351.5|10358.1|10353.1|10356.3|10351.3|9
1709173200000|2024-02-29 02:20:00|10356.6|10351.6|10354.1|10349.1|10356.8|10351.8|10354|10349|7
1709173500000|2024-02-29 02:25:00|10354|10349|10353.8|10348.8|10354.1|10349.1|10352.5|10347.5|6
1709173800000|2024-02-29 02:30:00|10353.6|10348.6|10354.1|10349.1|10356.1|10351.1|10353.5|10348.5|3
1709174100000|2024-02-29 02:35:00|10354.4|10349.4|10353.1|10348.1|10354.9|10349.9|10353.1|10348.1|37
1709174400000|2024-02-29 02:40:00|10353|10348|10353.3|10348.3|10353.8|10348.8|10352.5|10347.5|9
1709174700000|2024-02-29 02:45:00|10353.4|10348.4|10355|10350|10355.1|10350.1|10352.8|10347.8|2
1709175000000|2024-02-29 02:50:00|10354.8|10349.8|10352|10347|10355|10350|10352|10347|8
1709175300000|2024-02-29 02:55:00|10352.1|10347.1|10351.3|10346.3|10352.6|10347.6|10351.2|10346.2|5
1709175600000|2024-02-29 03:00:00|10351|10346|10350.6|10345.6|10351.7|10346.7|10350.5|10345.5|7
1709175900000|2024-02-29 03:05:00|10351|10346|10352.3|10347.3|10352.8|10347.8|10351|10346|2
1709176200000|2024-02-29 03:10:00|10352.5|10347.5|10352.3|10347.3|10353.3|10348.3|10351.3|10346.3|1
1709176500000|2024-02-29 03:15:00|10352.4|10347.4|10353|10348|10353.3|10348.3|10352|10347|0
1709176800000|2024-02-29 03:20:00|10353.1|10348.1|10353.1|10348.1|10353.6|10348.6|10352.8|10347.8|1
1709177100000|2024-02-29 03:25:00|10353.3|10348.3|10352.4|10347.4|10353.6|10348.6|10352|10347|3
1709177400000|2024-02-29 03:30:00|10352.8|10347.8|10352.5|10347.5|10353|10348|10352.3|10347.3|1
1709177700000|2024-02-29 03:35:00|10352.6|10347.6|10352.2|10347.2|10353.1|10348.1|10352.2|10347.2|6
1709178000000|2024-02-29 03:40:00|10352.3|10347.3|10353|10348|10353|10348|10351.9|10346.9|3
1709178300000|2024-02-29 03:45:00|10352.9|10347.9|10352.5|10347.5|10352.9|10347.9|10352.2|10347.2|0
1709178600000|2024-02-29 03:50:00|10352.4|10347.4|10351.3|10346.3|10352.4|10347.4|10351.3|10346.3|2
1709178900000|2024-02-29 03:55:00|10351.1|10346.1|10351.3|10346.3|10351.3|10346.3|10350.8|10345.8|1
1709179200000|2024-02-29 04:00:00|10351.7|10346.7|10352|10347|10352.5|10347.5|10351.5|10346.5|0
1709179500000|2024-02-29 04:05:00|10351.9|10346.9|10351.5|10346.5|10352.8|10347.8|10351.5|10346.5|1
1709179800000|2024-02-29 04:10:00|10351.2|10346.2|10351|10346|10352|10347|10351|10346|7
1709180100000|2024-02-29 04:15:00|10350.7|10345.7|10351|10346|10351.5|10346.5|10350.7|10345.7|3
1709180400000|2024-02-29 04:20:00|10351.1|10346.1|10350|10345|10351.1|10346.1|10349.9|10344.9|18
1709180700000|2024-02-29 04:25:00|10349.9|10344.9|10351.2|10346.2|10351.3|10346.3|10349.9|10344.9|1
1709181000000|2024-02-29 04:30:00|10351.3|10346.3|10351|10346|10351.5|10346.5|10351|10346|2
1709181300000|2024-02-29 04:35:00|10351.1|10346.1|10352.2|10347.2|10352.3|10347.3|10351|10346|6
1709181600000|2024-02-29 04:40:00|10352|10347|10351.8|10346.8|10352.3|10347.3|10351.8|10346.8|0
1709181900000|2024-02-29 04:45:00|10352|10347|10352.7|10347.7|10353.5|10348.5|10352|10347|3
1709182200000|2024-02-29 04:50:00|10352.8|10347.8|10352.5|10347.5|10353|10348|10352.5|10347.5|0
1709182500000|2024-02-29 04:55:00|10352.3|10347.3|10351.8|10346.8|10352.3|10347.3|10351.5|10346.5|7
1709182800000|2024-02-29 05:00:00|10351.7|10346.7|10351.3|10346.3|10351.7|10346.7|10350.8|10345.8|2
1709183100000|2024-02-29 05:05:00|10351|10346|10352.5|10347.5|10352.5|10347.5|10351|10346|3
1709183400000|2024-02-29 05:10:00|10353|10348|10353.3|10348.3|10354.3|10349.3|10353|10348|17
1709183700000|2024-02-29 05:15:00|10353.2|10348.2|10354|10349|10354.3|10349.3|10353.2|10348.2|14
1709184000000|2024-02-29 05:20:00|10354.1|10349.1|10353|10348|10354.8|10349.8|10352.8|10347.8|7
1709184300000|2024-02-29 05:25:00|10353.1|10348.1|10355.5|10350.5|10356|10351|10353.1|10348.1|11
1709184600000|2024-02-29 05:30:00|10355.7|10350.7|10355.9|10350.9|10357.7|10352.7|10355.4|10350.4|8
1709184900000|2024-02-29 05:35:00|10355.7|10350.7|10354.2|10349.2|10355.9|10350.9|10354|10349|1
1709185200000|2024-02-29 05:40:00|10354|10349|10353.2|10348.2|10354.7|10349.7|10353.2|10348.2|0
1709185500000|2024-02-29 05:45:00|10353.1|10348.1|10352.9|10347.9|10353.8|10348.8|10352.6|10347.6|14
1709185800000|2024-02-29 05:50:00|10352.7|10347.7|10352.5|10347.5|10353.3|10348.3|10352.5|10347.5|4
1709186100000|2024-02-29 05:55:00|10352.4|10347.4|10353.5|10348.5|10354.3|10349.3|10352.4|10347.4|3
1709186400000|2024-02-29 06:00:00|10353.6|10348.6|10353.8|10348.8|10354.5|10349.5|10353.2|10348.2|9
1709186700000|2024-02-29 06:05:00|10353.5|10348.5|10354.5|10349.5|10354.8|10349.8|10353.3|10348.3|0
1709187000000|2024-02-29 06:10:00|10354.3|10349.3|10354.5|10349.5|10354.8|10349.8|10354|10349|0
1709187300000|2024-02-29 06:15:00|10354.6|10349.6|10352.8|10347.8|10354.8|10349.8|10352.2|10347.2|7
1709187600000|2024-02-29 06:20:00|10352.7|10347.7|10353.9|10348.9|10354.3|10349.3|10352.5|10347.5|0
1709187900000|2024-02-29 06:25:00|10353.7|10348.7|10352.7|10347.7|10354|10349|10352.7|10347.7|1
1709188200000|2024-02-29 06:30:00|10352.9|10347.9|10352|10347|10353|10348|10351.7|10346.7|12
1709188500000|2024-02-29 06:35:00|10352.3|10347.3|10350.6|10345.6|10352.3|10347.3|10350.2|10345.2|25
1709188800000|2024-02-29 06:40:00|10350.5|10345.5|10352.7|10347.7|10352.8|10347.8|10350.5|10345.5|14
1709189100000|2024-02-29 06:45:00|10352.8|10347.8|10353.7|10348.7|10353.7|10348.7|10352.5|10347.5|18
1709189400000|2024-02-29 06:50:00|10353.8|10348.8|10352.9|10347.9|10354|10349|10352.5|10347.5|5
1709189700000|2024-02-29 06:55:00|10352.7|10347.7|10353.5|10348.5|10354|10349|10352.7|10347.7|0
1709190000000|2024-02-29 07:00:00|10353.8|10348.8|10352.7|10347.7|10356|10351|10352.7|10347.7|17
1709190300000|2024-02-29 07:05:00|10352.8|10347.8|10349.7|10344.7|10352.8|10347.8|10349.7|10344.7|36
1709190600000|2024-02-29 07:10:00|10349.9|10344.9|10351.3|10346.3|10351.3|10346.3|10349.9|10344.9|6
1709190900000|2024-02-29 07:15:00|10351.7|10346.7|10352.2|10347.2|10353.2|10348.2|10351.4|10346.4|7
1709191200000|2024-02-29 07:20:00|10352.3|10347.3|10353|10348|10353.5|10348.5|10351|10346|25
1709191500000|2024-02-29 07:25:00|10353.1|10348.1|10354.5|10349.5|10355.3|10350.3|10353|10348|8
1709191800000|2024-02-29 07:30:00|10354.6|10349.6|10354.3|10349.3|10355|10350|10353.8|10348.8|5
1709192100000|2024-02-29 07:35:00|10354.5|10349.5|10354.5|10349.5|10356|10351|10353.7|10348.7|13
1709192400000|2024-02-29 07:40:00|10354.3|10349.3|10353.2|10348.2|10354.8|10349.8|10352.8|10347.8|7
1709192700000|2024-02-29 07:45:00|10353|10348|10355.5|10350.5|10356|10351|10350|10345|100
1709193000000|2024-02-29 07:50:00|10356|10351|10355.9|10350.9|10357.7|10352.7|10354.7|10349.7|21
1709193300000|2024-02-29 07:55:00|10356|10351|10356.4|10351.4|10358.5|10353.5|10355.7|10350.7|33
1709193600000|2024-02-29 08:00:00|10356.5|10351.5|10350.2|10345.2|10356.7|10351.7|10347.1|10342.1|99
1709193900000|2024-02-29 08:05:00|10350.1|10345.1|10350|10345|10351.4|10346.4|10348.9|10343.9|12
1709194200000|2024-02-29 08:10:00|10350.2|10345.2|10350.7|10345.7|10353.4|10348.4|10350.2|10345.2|47
1709194500000|2024-02-29 08:15:00|10350.5|10345.5|10344.2|10339.2|10350.9|10345.9|10343.6|10338.6|313
1709194800000|2024-02-29 08:20:00|10344.4|10339.4|10345.2|10340.2|10346.9|10341.9|10344.4|10339.4|28
1709195100000|2024-02-29 08:25:00|10345.4|10340.4|10347.9|10342.9|10348.7|10343.7|10344.4|10339.4|28
1709195400000|2024-02-29 08:30:00|10347.6|10342.6|10347.9|10342.9|10349.2|10344.2|10347.1|10342.1|63
1709195700000|2024-02-29 08:35:00|10347.6|10342.6|10347.1|10342.1|10348.5|10343.5|10345.7|10340.7|44
1709196000000|2024-02-29 08:40:00|10347.2|10342.2|10346.9|10341.9|10347.9|10342.9|10346.4|10341.4|8
1709196300000|2024-02-29 08:45:00|10346.8|10341.8|10347.8|10342.8|10348.4|10343.4|10346.6|10341.6|9
1709196600000|2024-02-29 08:50:00|10347.6|10342.6|10349.2|10344.2|10349.5|10344.5|10347|10342|27
1709196900000|2024-02-29 08:55:00|10349.4|10344.4|10350.4|10345.4|10352.3|10347.3|10348.8|10343.8|24
1709197200000|2024-02-29 09:00:00|10349.7|10344.7|10346.2|10341.2|10350.7|10345.7|10343.8|10338.8|67
1709197500000|2024-02-29 09:05:00|10346.1|10341.1|10343.9|10338.9|10346.2|10341.2|10342.2|10337.2|23
1709197800000|2024-02-29 09:10:00|10344|10339|10346.1|10341.1|10346.7|10341.7|10343.4|10338.4|9
1709198100000|2024-02-29 09:15:00|10346.2|10341.2|10346.2|10341.2|10348.3|10343.3|10345.4|10340.4|31
1709198400000|2024-02-29 09:20:00|10346|10341|10346.2|10341.2|10346.8|10341.8|10344.9|10339.9|12
1709198700000|2024-02-29 09:25:00|10346.1|10341.1|10349|10344|10349|10344|10345.9|10340.9|4
1709199000000|2024-02-29 09:30:00|10348.7|10343.7|10347.5|10342.5|10349.6|10344.6|10347.4|10342.4|9
1709199300000|2024-02-29 09:35:00|10347.7|10342.7|10349.1|10344.1|10350.9|10345.9|10347.6|10342.6|4
1709199600000|2024-02-29 09:40:00|10348.6|10343.6|10347.7|10342.7|10350|10345|10347.6|10342.6|6
1709199900000|2024-02-29 09:45:00|10347.6|10342.6|10346.2|10341.2|10348.2|10343.2|10346.2|10341.2|11
1709200200000|2024-02-29 09:50:00|10346|10341|10344.4|10339.4|10346.5|10341.5|10344.2|10339.2|32
1709200500000|2024-02-29 09:55:00|10344.2|10339.2|10344.4|10339.4|10345.2|10340.2|10343.2|10338.2|19
1709200800000|2024-02-29 10:00:00|10344.5|10339.5|10343.6|10338.6|10344.5|10339.5|10342.5|10337.5|7
1709201100000|2024-02-29 10:05:00|10343.7|10338.7|10344.8|10339.8|10344.8|10339.8|10342.6|10337.6|76
1709201400000|2024-02-29 10:10:00|10344.7|10339.7|10343.5|10338.5|10345.6|10340.6|10343.1|10338.1|19
1709201700000|2024-02-29 10:15:00|10343.9|10338.9|10343.8|10338.8|10344.4|10339.4|10343.8|10338.8|8
1709202000000|2024-02-29 10:20:00|10343.9|10338.9|10346.1|10341.1|10346.4|10341.4|10342.6|10337.6|20
1709202300000|2024-02-29 10:25:00|10346.2|10341.2|10348.1|10343.1|10348.1|10343.1|10345.6|10340.6|39
1709202600000|2024-02-29 10:30:00|10348.2|10343.2|10349.1|10344.1|10349.2|10344.2|10347.1|10342.1|20
1709202900000|2024-02-29 10:35:00|10349.4|10344.4|10351.7|10346.7|10353.9|10348.9|10349.3|10344.3|73
1709203200000|2024-02-29 10:40:00|10351.9|10346.9|10353.2|10348.2|10353.2|10348.2|10351.1|10346.1|8
1709203500000|2024-02-29 10:45:00|10353.6|10348.6|10352.1|10347.1|10354.2|10349.2|10352.1|10347.1|15
1709203800000|2024-02-29 10:50:00|10352.2|10347.2|10354.1|10349.1|10354.6|10349.6|10351.6|10346.6|29
1709204100000|2024-02-29 10:55:00|10354.4|10349.4|10357.1|10352.1|10357.2|10352.2|10354.4|10349.4|73
1709204400000|2024-02-29 11:00:00|10357.2|10352.2|10356.2|10351.2|10357.7|10352.7|10355.4|10350.4|37
1709204700000|2024-02-29 11:05:00|10356.7|10351.7|10353.6|10348.6|10357|10352|10353.6|10348.6|17
1709205000000|2024-02-29 11:10:00|10353.7|10348.7|10353.7|10348.7|10354.7|10349.7|10352.4|10347.4|15
1709205300000|2024-02-29 11:15:00|10353.9|10348.9|10354.2|10349.2|10355.2|10350.2|10353.9|10348.9|9
1709205600000|2024-02-29 11:20:00|10354.1|10349.1|10352.7|10347.7|10354.2|10349.2|10352.6|10347.6|8
1709205900000|2024-02-29 11:25:00|10352.9|10347.9|10356.9|10351.9|10356.9|10351.9|10352.1|10347.1|29
1709206200000|2024-02-29 11:30:00|10357.2|10352.2|10358.1|10353.1|10358.2|10353.2|10356.1|10351.1|10
1709206500000|2024-02-29 11:35:00|10357.9|10352.9|10359.8|10354.8|10360.4|10355.4|10357.6|10352.6|22
1709206800000|2024-02-29 11:40:00|10359.6|10354.6|10362.4|10357.4|10362.4|10357.4|10358.2|10353.2|13
1709207100000|2024-02-29 11:45:00|10362.3|10357.3|10360.4|10355.4|10362.9|10357.9|10359.9|10354.9|10
1709207400000|2024-02-29 11:50:00|10360.3|10355.3|10358.1|10353.1|10360.3|10355.3|10358.1|10353.1|10
1709207700000|2024-02-29 11:55:00|10357.9|10352.9|10358|10353|10358.7|10353.7|10356.5|10351.5|14
1709208000000|2024-02-29 12:00:00|10357.9|10352.9|10358|10353|10359.3|10354.3|10356.4|10351.4|31
1709208300000|2024-02-29 12:05:00|10358.2|10353.2|10359.4|10354.4|10359.7|10354.7|10357.7|10352.7|12
1709208600000|2024-02-29 12:10:00|10359.5|10354.5|10363.7|10358.7|10363.7|10358.7|10359.3|10354.3|33
1709208900000|2024-02-29 12:15:00|10363.4|10358.4|10363.1|10358.1|10363.4|10358.4|10360.7|10355.7|38
1709209200000|2024-02-29 12:20:00|10362.9|10357.9|10364.9|10359.9|10364.9|10359.9|10362.9|10357.9|52
1709209500000|2024-02-29 12:25:00|10364.8|10359.8|10363.6|10358.6|10365.4|10360.4|10363.1|10358.1|23
1709209800000|2024-02-29 12:30:00|10363.7|10358.7|10361.4|10356.4|10363.9|10358.9|10360.9|10355.9|30
1709210100000|2024-02-29 12:35:00|10361.3|10356.3|10362.9|10357.9|10363.4|10358.4|10360.4|10355.4|28
1709210400000|2024-02-29 12:40:00|10362.6|10357.6|10363.3|10358.3|10363.4|10358.4|10361.7|10356.7|16
1709210700000|2024-02-29 12:45:00|10363.4|10358.4|10364.4|10359.4|10365.1|10360.1|10362.8|10357.8|33
1709211000000|2024-02-29 12:50:00|10364.3|10359.3|10364.2|10359.2|10364.4|10359.4|10362.7|10357.7|24
1709211300000|2024-02-29 12:55:00|10364.1|10359.1|10364.1|10359.1|10364.7|10359.7|10362.1|10357.1|11
1709211600000|2024-02-29 13:00:00|10363.9|10358.9|10368.6|10363.6|10369.2|10364.2|10363.9|10358.9|58
1709211900000|2024-02-29 13:05:00|10368.7|10363.7|10367.2|10362.2|10369.6|10364.6|10366.6|10361.6|44
1709212200000|2024-02-29 13:10:00|10367.4|10362.4|10367.6|10362.6|10368.9|10363.9|10366.7|10361.7|32
1709212500000|2024-02-29 13:15:00|10367.4|10362.4|10364.3|10359.3|10367.4|10362.4|10364.1|10359.1|84
1709212800000|2024-02-29 13:20:00|10364.1|10359.1|10362.4|10357.4|10364.1|10359.1|10361.6|10356.6|75
1709213100000|2024-02-29 13:25:00|10362.2|10357.2|10366.4|10361.4|10366.8|10361.8|10362.2|10357.2|31
1709213400000|2024-02-29 13:30:00|10366.7|10361.7|10358.7|10353.7|10367.8|10362|10346.5|10341.5|634
1709213700000|2024-02-29 13:35:00|10358.6|10353.6|10358.9|10353.9|10359.9|10354.9|10353.8|10348.8|169
1709214000000|2024-02-29 13:40:00|10358.8|10353.8|10353.3|10348.3|10360.9|10355.9|10353.3|10348.3|162
1709214300000|2024-02-29 13:45:00|10353.1|10348.1|10350.3|10345.3|10355.1|10350.1|10349.8|10344.8|128
1709214600000|2024-02-29 13:50:00|10350.1|10345.1|10352.8|10347.8|10353.6|10348.6|10348.3|10343.3|59
1709214900000|2024-02-29 13:55:00|10352.9|10347.9|10351.4|10346.4|10352.9|10347.9|10349.8|10344.8|59
1709215200000|2024-02-29 14:00:00|10351.6|10346.6|10348.8|10343.8|10352.8|10347.8|10348.6|10343.6|32
1709215500000|2024-02-29 14:05:00|10348.6|10343.6|10347|10342|10349.6|10344.6|10346.1|10341.1|93
1709215800000|2024-02-29 14:10:00|10346.8|10341.8|10343.5|10338.5|10346.8|10341.8|10340.6|10335.6|98
1709216100000|2024-02-29 14:15:00|10343.3|10338.3|10344.3|10339.3|10345.8|10340.8|10342.8|10337.8|51
1709216400000|2024-02-29 14:20:00|10344|10339|10343.9|10338.9|10344.6|10339.6|10342.5|10337.5|50
1709216700000|2024-02-29 14:25:00|10344.3|10339.3|10347.1|10342.1|10347.1|10342.1|10342.8|10337.8|65
1709217000000|2024-02-29 14:30:00|10346.8|10341.8|10348.5|10343.5|10349.1|10344.1|10346.3|10341.3|117
1709217300000|2024-02-29 14:35:00|10348.6|10343.6|10350.6|10345.6|10352.6|10347.6|10347.8|10342.8|70
1709217600000|2024-02-29 14:40:00|10351.1|10346.1|10346.2|10341.2|10352.4|10347.4|10345.6|10340.6|118
1709217900000|2024-02-29 14:45:00|10345.9|10340.9|10344.1|10339.1|10345.9|10340.9|10342.3|10337.3|119
1709218200000|2024-02-29 14:50:00|10344|10339|10343.8|10338.8|10344.1|10339.1|10341.6|10336.6|57
1709218500000|2024-02-29 14:55:00|10343.9|10338.9|10341.6|10336.6|10344.1|10339.1|10340.1|10335.1|64
1709218800000|2024-02-29 15:00:00|10343.1|10338.1|10334.9|10329.9|10343.2|10338.2|10332.4|10327.4|628
1709219100000|2024-02-29 15:05:00|10335.1|10330.1|10335|10330|10337|10332|10331.5|10326.5|258
1709219400000|2024-02-29 15:10:00|10334.6|10329.6|10335.8|10330.8|10338.3|10333.3|10334.5|10329.5|103
1709219700000|2024-02-29 15:15:00|10336|10331|10339.3|10334.3|10339.8|10334.8|10336|10331|119
1709220000000|2024-02-29 15:20:00|10339.5|10334.5|10338|10333|10339.5|10334.5|10335.5|10330.5|80
1709220300000|2024-02-29 15:25:00|10337.8|10332.8|10339.6|10334.6|10340.1|10335.1|10336.6|10331.6|101
1709220600000|2024-02-29 15:30:00|10339.5|10334.5|10343.1|10338.1|10345|10340|10338.8|10333.8|170
1709220900000|2024-02-29 15:35:00|10343|10338|10343|10338|10344.6|10339.6|10341.8|10336.8|55
1709221200000|2024-02-29 15:40:00|10343.1|10338.1|10347.9|10342.9|10348|10343|10342.3|10337.3|62
1709221500000|2024-02-29 15:45:00|10348.1|10343.1|10350.3|10345.3|10351.3|10346.3|10348|10343|75
1709221800000|2024-02-29 15:50:00|10350|10345|10360.4|10355.4|10361.1|10356.1|10349.8|10344.8|190
1709222100000|2024-02-29 15:55:00|10360.9|10355.9|10360.3|10355.3|10361.9|10356.9|10357.9|10352.9|330
1709222400000|2024-02-29 16:00:00|10360.1|10355.1|10363.1|10358.1|10364.6|10359.6|10358.5|10353.5|477
1709222700000|2024-02-29 16:05:00|10363|10358|10364.8|10359.8|10366.4|10361.4|10361.8|10356.8|185
1709223000000|2024-02-29 16:10:00|10364.6|10359.6|10368.7|10363.7|10368.9|10363.9|10363.8|10358.8|111
1709223300000|2024-02-29 16:15:00|10368.9|10363.9|10370.9|10365.9|10371.8|10366.8|10367.9|10362.9|143
1709223600000|2024-02-29 16:20:00|10370.8|10365.8|10372.9|10367.9|10375.9|10370.9|10370.1|10365.1|101
1709223900000|2024-02-29 16:25:00|10373.1|10368.1|10374.1|10369.1|10374.5|10369.5|10370.9|10365.9|74
1709224200000|2024-02-29 16:30:00|10374.5|10369.5|10371.9|10366.9|10374.8|10369.8|10371.6|10366.6|79
1709224500000|2024-02-29 16:35:00|10372|10367|10371.9|10366.9|10373.5|10368.5|10370.2|10365.2|54
1709224800000|2024-02-29 16:40:00|10372|10367|10375.1|10370.1|10375.7|10370.7|10372|10367|248
1709225100000|2024-02-29 16:45:00|10375.2|10370.2|10373.4|10368.4|10375.7|10370.7|10372.9|10367.9|72
1709225400000|2024-02-29 16:50:00|10373.5|10368.5|10374|10369|10374.9|10369.9|10372.2|10367.2|74
1709225700000|2024-02-29 16:55:00|10373.9|10368.9|10376.2|10371.2|10376.8|10371.8|10373.4|10368.4|61
1709226000000|2024-02-29 17:00:00|10376.5|10371.5|10376.5|10371.5|10378.7|10373.7|10375.7|10370.7|146
1709226300000|2024-02-29 17:05:00|10376.4|10371.4|10378.4|10373.4|10378.5|10373.5|10376|10371|104
1709226600000|2024-02-29 17:10:00|10378.7|10373.7|10379.2|10374.2|10380.4|10375.4|10378.4|10373.4|117
1709226900000|2024-02-29 17:15:00|10378.9|10373.9|10382.2|10377.2|10382.7|10377.7|10378.2|10373.2|54
1709227200000|2024-02-29 17:20:00|10382.1|10377.1|10382.4|10377.4|10382.9|10377.9|10380.9|10375.9|31
1709227500000|2024-02-29 17:25:00|10382.5|10377.5|10384.9|10379.9|10385.4|10380.4|10382.2|10377.2|48
1709227800000|2024-02-29 17:30:00|10384.6|10379.6|10386.1|10381.1|10386.6|10381.6|10384.6|10379.6|121
1709228100000|2024-02-29 17:35:00|10386.2|10381.2|10384.4|10379.4|10386.9|10381.9|10384.4|10379.4|40
1709228400000|2024-02-29 17:40:00|10384.9|10379.9|10385.1|10380.1|10385.4|10380.4|10383.8|10378.8|17
1709228700000|2024-02-29 17:45:00|10385.3|10380.3|10385|10380|10386.4|10381.4|10383.9|10378.9|98
1709229000000|2024-02-29 17:50:00|10385.2|10380.2|10382.8|10377.8|10386|10381|10382.4|10377.4|131
1709229300000|2024-02-29 17:55:00|10382.6|10377.6|10383.3|10378.3|10384.4|10379.4|10382.6|10377.6|95
1709229600000|2024-02-29 18:00:00|10383.6|10378.6|10383.1|10378.1|10384.8|10379.8|10382.8|10377.8|52
1709229900000|2024-02-29 18:05:00|10383.4|10378.4|10383.1|10378.1|10384.8|10379.8|10382.6|10377.6|24
1709230200000|2024-02-29 18:10:00|10383.2|10378.2|10382.1|10377.1|10383.6|10378.6|10382.1|10377.1|13
1709230500000|2024-02-29 18:15:00|10382.6|10377.6|10381.9|10376.9|10382.6|10377.6|10381.2|10376.2|47
1709230800000|2024-02-29 18:20:00|10381.8|10376.8|10380.1|10375.1|10381.9|10376.9|10380.1|10375.1|13
1709231100000|2024-02-29 18:25:00|10379.9|10374.9|10378.6|10373.6|10380.1|10375.1|10377.6|10372.6|16
1709231400000|2024-02-29 18:30:00|10378.7|10373.7|10379.6|10374.6|10379.9|10374.9|10378.6|10373.6|43
1709231700000|2024-02-29 18:35:00|10379.4|10374.4|10379.9|10374.9|10380.2|10375.2|10379.1|10374.1|14
1709232000000|2024-02-29 18:40:00|10380.1|10375.1|10380|10375|10380.4|10375.4|10378.6|10373.6|43
1709232300000|2024-02-29 18:45:00|10379.9|10374.9|10377.3|10372.3|10379.9|10374.9|10376.9|10371.9|14
1709232600000|2024-02-29 18:50:00|10376.9|10371.9|10375.6|10370.6|10377.1|10372.1|10375.6|10370.6|50
1709232900000|2024-02-29 18:55:00|10375.5|10370.5|10375.2|10370.2|10376.4|10371.4|10374.6|10369.6|25
1709233200000|2024-02-29 19:00:00|10375.4|10370.4|10375.2|10370.2|10376|10371|10374.4|10369.4|9
1709233500000|2024-02-29 19:05:00|10375.7|10370.7|10376.2|10371.2|10377|10372|10375.7|10370.7|34
1709233800000|2024-02-29 19:10:00|10376.1|10371.1|10376.8|10371.8|10377.9|10372.9|10376.1|10371.1|13
1709234100000|2024-02-29 19:15:00|10376.6|10371.6|10374.9|10369.9|10376.6|10371.6|10374.1|10369.1|32
1709234400000|2024-02-29 19:20:00|10374.8|10369.8|10374.8|10369.8|10375.2|10370.2|10374.4|10369.4|12
1709234700000|2024-02-29 19:25:00|10374.9|10369.9|10376.4|10371.4|10376.7|10371.7|10374.8|10369.8|7
1709235000000|2024-02-29 19:30:00|10376.1|10371.1|10376.6|10371.6|10376.7|10371.7|10375.6|10370.6|12
1709235300000|2024-02-29 19:35:00|10376.4|10371.4|10378.1|10373.1|10378.2|10373.2|10376.3|10371.3|17
1709235600000|2024-02-29 19:40:00|10377.6|10372.6|10382|10377|10382|10377|10377.3|10372.3|83
1709235900000|2024-02-29 19:45:00|10382.2|10377.2|10380.9|10375.9|10382.5|10377.5|10380.4|10375.4|31
1709236200000|2024-02-29 19:50:00|10380.7|10375.7|10382.2|10377.2|10382.2|10377.2|10380.6|10375.6|23
1709236500000|2024-02-29 19:55:00|10382.5|10377.5|10382.1|10377.1|10383.5|10378.5|10381.9|10376.9|214
1709236800000|2024-02-29 20:00:00|10382|10377|10380.4|10375.4|10382|10377|10378.6|10373.6|181
1709237100000|2024-02-29 20:05:00|10380.6|10375.6|10380.6|10375.6|10380.9|10375.9|10380.1|10375.1|12
1709237400000|2024-02-29 20:10:00|10380.4|10375.4|10380.9|10375.9|10381|10376|10379.6|10374.6|24
1709237700000|2024-02-29 20:15:00|10381|10376|10380.1|10375.1|10381|10376|10380.1|10375.1|43
1709238000000|2024-02-29 20:20:00|10379.9|10374.9|10378.9|10373.9|10379.9|10374.9|10378.8|10373.8|23
1709238300000|2024-02-29 20:25:00|10378.8|10373.8|10378.5|10373.5|10379.2|10374.2|10378.4|10373.4|34
1709238600000|2024-02-29 20:30:00|10378.7|10373.7|10378.2|10373.2|10379.5|10374.5|10378.2|10373.2|46
1709238900000|2024-02-29 20:35:00|10378.1|10373.1|10377.5|10372.5|10378.2|10373.2|10377.2|10372.2|56
1709239200000|2024-02-29 20:40:00|10377.4|10372.4|10377|10372|10377.5|10372.5|10376.4|10371.4|78
1709239500000|2024-02-29 20:45:00|10377.2|10372.2|10376.9|10371.9|10377.5|10372.5|10376.4|10371.4|42
1709239800000|2024-02-29 20:50:00|10377|10372|10376.7|10371.7|10377.2|10372.2|10376.1|10371.1|33
1709240100000|2024-02-29 20:55:00|10376.6|10371.6|10376.2|10371.2|10376.9|10371.9|10375.9|10370.9|96
1709240400000|2024-02-29 21:00:00|10376.4|10371.4|10377.9|10372.9|10377.9|10372.9|10376.1|10371.1|62
1709240700000|2024-02-29 21:05:00|10378|10373|10378.6|10373.6|10379.7|10374.7|10378|10373|8
1709241000000|2024-02-29 21:10:00|10378.9|10373.9|10379.1|10374.1|10379.4|10374.4|10378.6|10373.6|7
1709241300000|2024-02-29 21:15:00|10379.2|10374.2|10379.9|10374.9|10380|10375|10379.1|10374.1|9
1709241600000|2024-02-29 21:20:00|10379.4|10374.4|10379.6|10374.6|10379.7|10374.7|10378.7|10373.7|5
1709241900000|2024-02-29 21:25:00|10379.7|10374.7|10379.6|10374.6|10380.2|10375.2|10379.6|10374.6|3
1709242200000|2024-02-29 21:30:00|10379.7|10374.7|10379.4|10374.4|10379.7|10374.7|10379.4|10374.4|3
1709242500000|2024-02-29 21:35:00|10379.5|10374.5|10379.4|10374.4|10379.9|10374.9|10379.1|10374.1|7
1709242800000|2024-02-29 21:40:00|10379.6|10374.6|10379.6|10374.6|10379.9|10374.9|10379.6|10374.6|0
1709243100000|2024-02-29 21:45:00|10379.7|10374.7|10379.3|10374.3|10379.7|10374.7|10378.6|10373.6|9
1709243400000|2024-02-29 21:50:00|10379.4|10374.4|10379.9|10374.9|10379.9|10374.9|10379.3|10374.3|6
1709243700000|2024-02-29 21:55:00|10380.1|10375.1|10379|10374|10380.3|10375.3|10378.4|10373.4|25
1709254800000|2024-03-01 01:00:00|10378|10373|10378.3|10373.3|10378.5|10373.5|10377.3|10372.3|32
1709255100000|2024-03-01 01:05:00|10378.5|10373.5|10378.6|10373.6|10379|10374|10378|10373|12
1709255400000|2024-03-01 01:10:00|10378.5|10373.5|10377.8|10372.8|10378.6|10373.6|10377.7|10372.7|10
1709255700000|2024-03-01 01:15:00|10378.3|10373.3|10377.2|10372.2|10378.3|10373.3|10377|10372|4
1709256000000|2024-03-01 01:20:00|10377|10372|10378|10373|10378.3|10373.3|10377|10372|10
1709256300000|2024-03-01 01:25:00|10377.9|10372.9|10377|10372|10377.9|10372.9|10376.4|10371.4|5
1709256600000|2024-03-01 01:30:00|10377.1|10372.1|10376|10371|10377.3|10372.3|10375.2|10370.2|21
1709256900000|2024-03-01 01:35:00|10375.9|10370.9|10375|10370|10376|10371|10374.2|10369.2|144
1709257200000|2024-03-01 01:40:00|10375.2|10370.2|10375|10370|10375.6|10370.6|10374.7|10369.7|5
1709257500000|2024-03-01 01:45:00|10375.2|10370.2|10374.1|10369.1|10375.3|10370.3|10373.6|10368.6|16
1709257800000|2024-03-01 01:50:00|10374.3|10369.3|10373.3|10368.3|10374.3|10369.3|10373|10368|16
1709258100000|2024-03-01 01:55:00|10373.4|10368.4|10372|10367|10373.6|10368.6|10372|10367|21
1709258400000|2024-03-01 02:00:00|10371.9|10366.9|10372.8|10367.8|10372.8|10367.8|10371.5|10366.5|11
1709258700000|2024-03-01 02:05:00|10373|10368|10372.5|10367.5|10373.3|10368.3|10372.2|10367.2|6
1709259000000|2024-03-01 02:10:00|10372.8|10367.8|10372.5|10367.5|10373.3|10368.3|10372.5|10367.5|3
1709259300000|2024-03-01 02:15:00|10372.6|10367.6|10375.3|10370.3|10375.5|10370.5|10372.5|10367.5|1
1709259600000|2024-03-01 02:20:00|10375.5|10370.5|10373.8|10368.8|10375.5|10370.5|10373.5|10368.5|1
1709259900000|2024-03-01 02:25:00|10374|10369|10374|10369|10374.5|10369.5|10373.7|10368.7|0
1709260200000|2024-03-01 02:30:00|10373.7|10368.7|10374|10369|10374.2|10369.2|10373.7|10368.7|2
1709260500000|2024-03-01 02:35:00|10373.5|10368.5|10374.9|10369.9|10375|10370|10373.5|10368.5|30
1709260800000|2024-03-01 02:40:00|10375|10370|10373|10368|10375|10370|10372.9|10367.9|6
1709261100000|2024-03-01 02:45:00|10373.1|10368.1|10373.2|10368.2|10373.5|10368.5|10373.1|10368.1|2
1709261400000|2024-03-01 02:50:00|10373.3|10368.3|10373.5|10368.5|10374|10369|10372.2|10367.2|3
1709261700000|2024-03-01 02:55:00|10373.4|10368.4|10373.2|10368.2|10373.5|10368.5|10372.9|10367.9|6
1709262000000|2024-03-01 03:00:00|10372.9|10367.9|10372.7|10367.7|10373.7|10368.7|10372.5|10367.5|4
1709262300000|2024-03-01 03:05:00|10372.4|10367.4|10371.7|10366.7|10372.4|10367.4|10371|10366|6
1709262600000|2024-03-01 03:10:00|10371.8|10366.8|10372|10367|10372.7|10367.7|10371.7|10366.7|8
1709262900000|2024-03-01 03:15:00|10372.2|10367.2|10372|10367|10372.9|10367.9|10371.9|10366.9|1
1709263200000|2024-03-01 03:20:00|10372.2|10367.2|10372.4|10367.4|10372.8|10367.8|10371.9|10366.9|1
1709263500000|2024-03-01 03:25:00|10371.9|10366.9|10372.2|10367.2|10372.4|10367.4|10371.5|10366.5|0
1709263800000|2024-03-01 03:30:00|10372.3|10367.3|10372.6|10367.6|10372.8|10367.8|10372.2|10367.2|2
1709264100000|2024-03-01 03:35:00|10373.2|10368.2|10373.5|10368.5|10374|10369|10372.7|10367.7|35
1709264400000|2024-03-01 03:40:00|10373.8|10368.8|10373.5|10368.5|10373.8|10368.8|10373.2|10368.2|7
1709264700000|2024-03-01 03:45:00|10373.4|10368.4|10374|10369|10374|10369|10373|10368|21
1709265000000|2024-03-01 03:50:00|10373.9|10368.9|10373.5|10368.5|10374|10369|10373.2|10368.2|31
1709265300000|2024-03-01 03:55:00|10373.7|10368.7|10374|10369|10374.3|10369.3|10373.7|10368.7|10
1709265600000|2024-03-01 04:00:00|10373.9|10368.9|10374.7|10369.7|10374.8|10369.8|10373.9|10368.9|17
1709265900000|2024-03-01 04:05:00|10374.8|10369.8|10375.2|10370.2|10375.3|10370.3|10374.7|10369.7|3
1709266200000|2024-03-01 04:10:00|10375.3|10370.3|10375.2|10370.2|10375.3|10370.3|10375.2|10370.2|1
1709266500000|2024-03-01 04:15:00|10375|10370|10375.5|10370.5|10375.5|10370.5|10374.9|10369.9|7
1709266800000|2024-03-01 04:20:00|10375.7|10370.7|10375.5|10370.5|10376|10371|10375.4|10370.4|12
1709267100000|2024-03-01 04:25:00|10375.4|10370.4|10376|10371|10376|10371|10375.2|10370.2|16
1709267400000|2024-03-01 04:30:00|10376.5|10371.5|10376.7|10371.7|10377|10372|10376.5|10371.5|3
1709267700000|2024-03-01 04:35:00|10376.6|10371.6|10375.7|10370.7|10376.7|10371.7|10375.7|10370.7|1
1709268000000|2024-03-01 04:40:00|10375.5|10370.5|10376.4|10371.4|10376.5|10371.5|10375.5|10370.5|0
1709268300000|2024-03-01 04:45:00|10376.5|10371.5|10376.8|10371.8|10376.8|10371.8|10376|10371|3
1709268600000|2024-03-01 04:50:00|10376.7|10371.7|10377.5|10372.5|10378.2|10373.2|10376.7|10371.7|11
1709268900000|2024-03-01 04:55:00|10377.2|10372.2|10377.5|10372.5|10377.7|10372.7|10377.2|10372.2|2
1709269200000|2024-03-01 05:00:00|10377.4|10372.4|10378|10373|10378|10373|10377|10372|3
1709269500000|2024-03-01 05:05:00|10378.5|10373.5|10379|10374|10379|10374|10378.4|10373.4|2
1709269800000|2024-03-01 05:10:00|10379.2|10374.2|10379.2|10374.2|10379.2|10374.2|10379|10374|0
1709270100000|2024-03-01 05:15:00|10379.4|10374.4|10379.9|10374.9|10380.2|10375.2|10379.4|10374.4|12
1709270400000|2024-03-01 05:20:00|10379.6|10374.6|10380.2|10375.2|10380.4|10375.4|10379.4|10374.4|2
1709270700000|2024-03-01 05:25:00|10379.9|10374.9|10379.9|10374.9|10380|10375|10379.9|10374.9|2
1709271000000|2024-03-01 05:30:00|10380.2|10375.2|10379.4|10374.4|10380.2|10375.2|10379.4|10374.4|7
1709271300000|2024-03-01 05:35:00|10379.3|10374.3|10378.9|10373.9|10379.7|10374.7|10378.6|10373.6|17
1709271600000|2024-03-01 05:40:00|10379|10374|10379.7|10374.7|10380|10375|10379|10374|16
1709271900000|2024-03-01 05:45:00|10379.6|10374.6|10379.7|10374.7|10380.1|10375.1|10379.1|10374.1|2
1709272200000|2024-03-01 05:50:00|10379.6|10374.6|10379.9|10374.9|10380.1|10375.1|10379.4|10374.4|0
1709272500000|2024-03-01 05:55:00|10379.6|10374.6|10379.6|10374.6|10380.4|10375.4|10379.4|10374.4|0
1709272800000|2024-03-01 06:00:00|10379.7|10374.7|10379.6|10374.6|10379.9|10374.9|10379.3|10374.3|8
1709273100000|2024-03-01 06:05:00|10379.4|10374.4|10379.6|10374.6|10379.6|10374.6|10379.1|10374.1|5
1709273400000|2024-03-01 06:10:00|10379.3|10374.3|10378.4|10373.4|10379.4|10374.4|10378.1|10373.1|3
1709273700000|2024-03-01 06:15:00|10378.6|10373.6|10377.9|10372.9|10378.6|10373.6|10377.6|10372.6|3
1709274000000|2024-03-01 06:20:00|10378|10373|10378.9|10373.9|10378.9|10373.9|10377.9|10372.9|6
1709274300000|2024-03-01 06:25:00|10379.1|10374.1|10379.7|10374.7|10379.9|10374.9|10378.9|10373.9|3
1709274600000|2024-03-01 06:30:00|10379.6|10374.6|10379.7|10374.7|10380.4|10375.4|10379.4|10374.4|23
1709274900000|2024-03-01 06:35:00|10379.8|10374.8|10380.9|10375.9|10381.1|10376.1|10379.6|10374.6|9
1709275200000|2024-03-01 06:40:00|10380.7|10375.7|10380.7|10375.7|10380.9|10375.9|10380.3|10375.3|17
1709275500000|2024-03-01 06:45:00|10380.9|10375.9|10380.8|10375.8|10381.2|10376.2|10380.4|10375.4|15
1709275800000|2024-03-01 06:50:00|10380.9|10375.9|10380.1|10375.1|10380.9|10375.9|10379.9|10374.9|21
1709276100000|2024-03-01 06:55:00|10380.2|10375.2|10380.4|10375.4|10380.9|10375.9|10379.8|10374.8|25
1709276400000|2024-03-01 07:00:00|10380.5|10375.5|10377|10372|10380.9|10375.9|10376.2|10371.2|35
1709276700000|2024-03-01 07:05:00|10377.2|10372.2|10375.5|10370.5|10377.2|10372.2|10374.7|10369.7|15
1709277000000|2024-03-01 07:10:00|10375.4|10370.4|10375.2|10370.2|10376.2|10371.2|10374.9|10369.9|2
1709277300000|2024-03-01 07:15:00|10375.5|10370.5|10376.5|10371.5|10376.5|10371.5|10374.6|10369.6|3
1709277600000|2024-03-01 07:20:00|10377|10372|10377.5|10372.5|10377.7|10372.7|10376.7|10371.7|4
1709277900000|2024-03-01 07:25:00|10377.7|10372.7|10378.7|10373.7|10379.2|10374.2|10377.5|10372.5|0
1709278200000|2024-03-01 07:30:00|10379|10374|10376.9|10371.9|10379.5|10374.5|10376.9|10371.9|2
1709278500000|2024-03-01 07:35:00|10377|10372|10378|10373|10379.2|10374.2|10376.4|10371.4|10
1709278800000|2024-03-01 07:40:00|10377.9|10372.9|10380.5|10375.5|10381.2|10376.2|10377.9|10372.9|9
1709279100000|2024-03-01 07:45:00|10380.9|10375.9|10379|10374|10381|10376|10378.7|10373.7|18
1709279400000|2024-03-01 07:50:00|10379.2|10374.2|10379|10374|10380|10375|10378.5|10373.5|19
1709279700000|2024-03-01 07:55:00|10378.9|10373.9|10380.2|10375.2|10380.2|10375.2|10378.7|10373.7|20
1709280000000|2024-03-01 08:00:00|10380.3|10375.3|10380.7|10375.7|10381.7|10376.7|10380.2|10375.2|26
1709280300000|2024-03-01 08:05:00|10380.5|10375.5|10380.5|10375.5|10382.5|10377.5|10379.5|10374.5|31
1709280600000|2024-03-01 08:10:00|10380.6|10375.6|10380.5|10375.5|10380.6|10375.6|10378.9|10373.9|39
1709280900000|2024-03-01 08:15:00|10380.4|10375.4|10377|10372|10380.7|10375.7|10376.7|10371.7|34
1709281200000|2024-03-01 08:20:00|10377.3|10372.3|10378|10373|10378|10373|10376.2|10371.2|15
1709281500000|2024-03-01 08:25:00|10378.2|10373.2|10379.2|10374.2|10380|10375|10378.2|10373.2|15
1709281800000|2024-03-01 08:30:00|10378.9|10373.9|10379.9|10374.9|10381|10376|10378.4|10373.4|26
1709282100000|2024-03-01 08:35:00|10380|10375|10380.9|10375.9|10381.8|10376.8|10379|10374|17
1709282400000|2024-03-01 08:40:00|10380.7|10375.7|10382.1|10377.1|10382.7|10377.7|10380.7|10375.7|12
1709282700000|2024-03-01 08:45:00|10382.2|10377.2|10381.7|10376.7|10383.4|10378.4|10381.2|10376.2|25
1709283000000|2024-03-01 08:50:00|10381.8|10376.8|10380.8|10375.8|10382.8|10377.8|10380.5|10375.5|8
1709283300000|2024-03-01 08:55:00|10380.7|10375.7|10383.1|10378.1|10384.7|10379.7|10380.6|10375.6|23
1709283600000|2024-03-01 09:00:00|10382.9|10377.9|10381.7|10376.7|10383.6|10378.6|10381.7|10376.7|32
1709283900000|2024-03-01 09:05:00|10381.6|10376.6|10380.7|10375.7|10381.7|10376.7|10377.7|10372.7|28
1709284200000|2024-03-01 09:10:00|10380.8|10375.8|10380.4|10375.4|10383.5|10378.5|10379.9|10374.9|16
1709284500000|2024-03-01 09:15:00|10380|10375|10380.7|10375.7|10382.7|10377.7|10379.7|10374.7|12
1709284800000|2024-03-01 09:20:00|10380.5|10375.5|10378.4|10373.4|10381.1|10376.1|10377.9|10372.9|12
1709285100000|2024-03-01 09:25:00|10378.7|10373.7|10379.9|10374.9|10380.4|10375.4|10378.4|10373.4|11
1709285400000|2024-03-01 09:30:00|10379.6|10374.6|10379.9|10374.9|10381.5|10376.5|10379.4|10374.4|15
1709285700000|2024-03-01 09:35:00|10379.7|10374.7|10379.7|10374.7|10380.5|10375.5|10378.7|10373.7|45
1709286000000|2024-03-01 09:40:00|10379.6|10374.6|10378.8|10373.8|10380|10375|10377.9|10372.9|12
1709286300000|2024-03-01 09:45:00|10379|10374|10377|10372|10380|10375|10376.9|10371.9|13
1709286600000|2024-03-01 09:50:00|10377.2|10372.2|10376.4|10371.4|10378.5|10373.5|10376.4|10371.4|3
1709286900000|2024-03-01 09:55:00|10376.5|10371.5|10378.3|10373.3|10382|10377|10376.4|10371.4|20
1709287200000|2024-03-01 10:00:00|10378.4|10373.4|10377.9|10372.9|10381.8|10376.8|10372.8|10367.8|47
1709287500000|2024-03-01 10:05:00|10377.8|10372.8|10378.4|10373.4|10380.3|10375.3|10377.6|10372.6|25
1709287800000|2024-03-01 10:10:00|10378.7|10373.7|10383.6|10378.6|10384.2|10379.2|10378.4|10373.4|28
1709288100000|2024-03-01 10:15:00|10383.7|10378.7|10386.9|10381.9|10386.9|10381.9|10383.1|10378.1|101
1709288400000|2024-03-01 10:20:00|10387.2|10382.2|10385.7|10380.7|10387.2|10382.2|10383.9|10378.9|31
1709288700000|2024-03-01 10:25:00|10385.6|10380.6|10386.4|10381.4|10387.7|10382.7|10383.7|10378.7|34
1709289000000|2024-03-01 10:30:00|10386.5|10381.5|10386.6|10381.6|10387.9|10382.9|10385.3|10380.3|21
1709289300000|2024-03-01 10:35:00|10386.2|10381.2|10383.4|10378.4|10386.2|10381.2|10382.2|10377.2|21
1709289600000|2024-03-01 10:40:00|10383.9|10378.9|10380.1|10375.1|10383.9|10378.9|10379.4|10374.4|20
1709289900000|2024-03-01 10:45:00|10380.2|10375.2|10379.9|10374.9|10380.7|10375.7|10379.1|10374.1|13
1709290200000|2024-03-01 10:50:00|10379.6|10374.6|10379.4|10374.4|10380.9|10375.9|10379.1|10374.1|8
1709290500000|2024-03-01 10:55:00|10379.1|10374.1|10378.9|10373.9|10379.9|10374.9|10378.4|10373.4|3
1709290800000|2024-03-01 11:00:00|10378.6|10373.6|10376.8|10371.8|10378.6|10373.6|10376.8|10371.8|17
1709291100000|2024-03-01 11:05:00|10376.6|10371.6|10374.4|10369.4|10376.9|10371.9|10373.1|10368.1|40
1709291400000|2024-03-01 11:10:00|10374.3|10369.3|10375.9|10370.9|10376.1|10371.1|10373.8|10368.8|4
1709291700000|2024-03-01 11:15:00|10375.8|10370.8|10376.1|10371.1|10377.8|10372.8|10375.3|10370.3|16
1709292000000|2024-03-01 11:20:00|10375.9|10370.9|10376.3|10371.3|10377.1|10372.1|10375.6|10370.6|5
1709292300000|2024-03-01 11:25:00|10376.1|10371.1|10376.4|10371.4|10376.9|10371.9|10376|10371|18
1709292600000|2024-03-01 11:30:00|10376.3|10371.3|10373.4|10368.4|10376.3|10371.3|10373.3|10368.3|13
1709292900000|2024-03-01 11:35:00|10373.8|10368.8|10372.8|10367.8|10373.9|10368.9|10372.4|10367.4|12
1709293200000|2024-03-01 11:40:00|10372.6|10367.6|10372.3|10367.3|10372.8|10367.8|10371.5|10366.5|63
1709293500000|2024-03-01 11:45:00|10372.5|10367.5|10373.5|10368.5|10373.6|10368.6|10371.8|10366.8|22
1709293800000|2024-03-01 11:50:00|10373.6|10368.6|10373.7|10368.7|10373.8|10368.8|10371.8|10366.8|26
1709294100000|2024-03-01 11:55:00|10373.5|10368.5|10372.8|10367.8|10373.8|10368.8|10372.7|10367.7|9
1709294400000|2024-03-01 12:00:00|10372.7|10367.7|10373.3|10368.3|10373.6|10368.6|10371.5|10366.5|42
1709294700000|2024-03-01 12:05:00|10373.6|10368.6|10371.5|10366.5|10373.6|10368.6|10371.2|10366.2|27
1709295000000|2024-03-01 12:10:00|10371|10366|10370.5|10365.5|10371.3|10366.3|10370|10365|13
1709295300000|2024-03-01 12:15:00|10370.3|10365.3|10370.2|10365.2|10371.2|10366.2|10369.7|10364.7|28
1709295600000|2024-03-01 12:20:00|10370|10365|10370.3|10365.3|10370.8|10365.8|10369.4|10364.4|13
1709295900000|2024-03-01 12:25:00|10370.6|10365.6|10372.8|10367.8|10372.8|10367.8|10370.6|10365.6|19
1709296200000|2024-03-01 12:30:00|10372.7|10367.7|10372.9|10367.9|10374|10369|10372.7|10367.7|28
1709296500000|2024-03-01 12:35:00|10372.5|10367.5|10373.5|10368.5|10374.3|10369.3|10372.4|10367.4|9
1709296800000|2024-03-01 12:40:00|10373.3|10368.3|10374.5|10369.5|10374.8|10369.8|10372.5|10367.5|28
1709297100000|2024-03-01 12:45:00|10374.7|10369.7|10373.5|10368.5|10376.3|10371.3|10373.4|10368.4|24
1709297400000|2024-03-01 12:50:00|10373.8|10368.8|10376.2|10371.2|10376.5|10371.5|10373.5|10368.5|36
1709297700000|2024-03-01 12:55:00|10376.3|10371.3|10380.1|10375.1|10380.5|10375.5|10376|10371|80
1709298000000|2024-03-01 13:00:00|10380.3|10375.3|10379|10374|10381.1|10376.1|10378.5|10373.5|301
1709298300000|2024-03-01 13:05:00|10378.9|10373.9|10380.3|10375.3|10380.3|10375.3|10378.7|10373.7|76
1709298600000|2024-03-01 13:10:00|10380.2|10375.2|10380.5|10375.5|10381.5|10376.5|10379.5|10374.5|21
1709298900000|2024-03-01 13:15:00|10381|10376|10382.6|10377.6|10383|10378|10381|10376|41
1709299200000|2024-03-01 13:20:00|10382.8|10377.8|10384.4|10379.4|10384.8|10379.8|10382.5|10377.5|64
1709299500000|2024-03-01 13:25:00|10384.3|10379.3|10382.1|10377.1|10384.4|10379.4|10380.5|10375.5|17
1709299800000|2024-03-01 13:30:00|10382|10377|10379.5|10374.5|10382.6|10377.6|10379|10374|40
1709300100000|2024-03-01 13:35:00|10379.6|10374.6|10381.3|10376.3|10384.8|10379.8|10377.6|10372.6|207
1709300400000|2024-03-01 13:40:00|10381.4|10376.4|10382.6|10377.6|10382.7|10377.7|10378.8|10373.8|46
1709300700000|2024-03-01 13:45:00|10382.7|10377.7|10381.9|10376.9|10382.9|10377.9|10379.8|10374.8|62
1709301000000|2024-03-01 13:50:00|10382.1|10377.1|10382.4|10377.4|10383.1|10378.1|10381.8|10376.8|26
1709301300000|2024-03-01 13:55:00|10382.3|10377.3|10382.3|10377.3|10383.3|10378.3|10381.1|10376.1|19
1709301600000|2024-03-01 14:00:00|10382.4|10377.4|10381.8|10376.8|10383.6|10378.6|10380.8|10375.8|22
1709301900000|2024-03-01 14:05:00|10381.7|10376.7|10382.5|10377.5|10382.8|10377.8|10380|10375|30
1709302200000|2024-03-01 14:10:00|10382.3|10377.3|10380.6|10375.6|10382.3|10377.3|10379.5|10374.5|19
1709302500000|2024-03-01 14:15:00|10380.8|10375.8|10377|10372|10380.8|10375.8|10377|10372|67
1709302800000|2024-03-01 14:20:00|10376.8|10371.8|10382.6|10377.6|10382.6|10377.6|10375.8|10370.8|35
1709303100000|2024-03-01 14:25:00|10382.3|10377.3|10382.5|10377.5|10382.8|10377.8|10381|10376|37
1709303400000|2024-03-01 14:30:00|10382.3|10377.3|10382.8|10377.8|10384.1|10379.1|10381.3|10376.3|58
1709303700000|2024-03-01 14:35:00|10382.6|10377.6|10382|10377|10383.4|10378.4|10380.1|10375.1|31
1709304000000|2024-03-01 14:40:00|10381.6|10376.6|10384.5|10379.5|10387.6|10382.6|10380.6|10375.6|119
1709304300000|2024-03-01 14:45:00|10384.7|10379.7|10393.4|10388.4|10394.9|10389.9|10384.7|10379.7|281
1709304600000|2024-03-01 14:50:00|10393.3|10388.3|10393.9|10388.9|10394.6|10389.6|10392.9|10387.9|77
1709304900000|2024-03-01 14:55:00|10394|10389|10394.8|10389.8|10395.9|10390.9|10392.9|10387.9|87
1709305200000|2024-03-01 15:00:00|10387.1|10382.1|10385.9|10380.9|10387.1|10382.1|10374.4|10369.4|484
1709305500000|2024-03-01 15:05:00|10385.8|10380.8|10378.2|10373.2|10386.1|10381.1|10375.1|10370.1|225
1709305800000|2024-03-01 15:10:00|10378.4|10373.4|10373.4|10368.4|10378.8|10373.8|10372.8|10367.8|183
1709306100000|2024-03-01 15:15:00|10373.3|10368.3|10367.2|10362.2|10373.6|10368.6|10365.7|10360.7|324
1709306400000|2024-03-01 15:20:00|10367|10362|10361.5|10356.5|10368|10363|10360.5|10355.5|328
1709306700000|2024-03-01 15:25:00|10361.3|10356.3|10356.5|10351.5|10361.3|10356.3|10355.5|10350.5|233
1709307000000|2024-03-01 15:30:00|10356.4|10351.4|10355.8|10350.8|10361.5|10356.5|10355.2|10350.2|243
1709307300000|2024-03-01 15:35:00|10355.7|10350.7|10359.8|10354.8|10361.3|10356.3|10354.7|10349.7|386
1709307600000|2024-03-01 15:40:00|10360|10355|10358.5|10353.5|10361.7|10356.7|10357.5|10352.5|109
1709307900000|2024-03-01 15:45:00|10358.3|10353.3|10355.3|10350.3|10359.8|10354.8|10353|10348|156
1709308200000|2024-03-01 15:50:00|10355|10350|10354.8|10349.8|10356.4|10351.4|10352.7|10347.7|108
1709308500000|2024-03-01 15:55:00|10355|10350|10356.8|10351.8|10357.5|10352.5|10354.7|10349.7|97
1709308800000|2024-03-01 16:00:00|10357|10352|10358.6|10353.6|10361|10356|10355.5|10350.5|247
1709309100000|2024-03-01 16:05:00|10359|10354|10358.5|10353.5|10361.2|10356.2|10357.5|10352.5|134
1709309400000|2024-03-01 16:10:00|10358.3|10353.3|10358.5|10353.5|10359.5|10354.5|10355.5|10350.5|60
1709309700000|2024-03-01 16:15:00|10358.1|10353.1|10360.8|10355.8|10361.1|10356.1|10356.5|10351.5|54
1709310000000|2024-03-01 16:20:00|10360.7|10355.7|10365.9|10360.9|10366|10361|10360.2|10355.2|59
1709310300000|2024-03-01 16:25:00|10365.7|10360.7|10367.2|10362.2|10368|10363|10365.7|10360.7|39
1709310600000|2024-03-01 16:30:00|10367|10362|10365|10360|10367|10362|10364.2|10359.2|54
1709310900000|2024-03-01 16:35:00|10364.5|10359.5|10362.3|10357.3|10366|10361|10362.3|10357.3|32
1709311200000|2024-03-01 16:40:00|10362.2|10357.2|10361.5|10356.5|10362.3|10357.3|10360.8|10355.8|26
1709311500000|2024-03-01 16:45:00|10361.6|10356.6|10361.3|10356.3|10363.3|10358.3|10361.3|10356.3|32
1709311800000|2024-03-01 16:50:00|10361.2|10356.2|10359|10354|10362|10357|10359|10354|40
1709312100000|2024-03-01 16:55:00|10359.3|10354.3|10361|10356|10361|10356|10358.5|10353.5|5
1709312400000|2024-03-01 17:00:00|10361.5|10356.5|10360.7|10355.7|10362.5|10357.5|10360.7|10355.7|36
1709312700000|2024-03-01 17:05:00|10360.5|10355.5|10357.7|10352.7|10360.5|10355.5|10357.5|10352.5|31
1709313000000|2024-03-01 17:10:00|10357.5|10352.5|10356.5|10351.5|10358|10353|10356|10351|29
1709313300000|2024-03-01 17:15:00|10356.9|10351.9|10356.5|10351.5|10357|10352|10356|10351|25
1709313600000|2024-03-01 17:20:00|10356.7|10351.7|10357|10352|10357.2|10352.2|10355.7|10350.7|15
1709313900000|2024-03-01 17:25:00|10356.9|10351.9|10355.9|10350.9|10357.5|10352.5|10355.9|10350.9|21
1709314200000|2024-03-01 17:30:00|10355.7|10350.7|10354.7|10349.7|10355.7|10350.7|10354.7|10349.7|117
1709314500000|2024-03-01 17:35:00|10354.8|10349.8|10355.9|10350.9|10356.5|10351.5|10354.7|10349.7|49
1709314800000|2024-03-01 17:40:00|10356|10351|10356.5|10351.5|10356.5|10351.5|10355.4|10350.4|14
1709315100000|2024-03-01 17:45:00|10356.4|10351.4|10355.9|10350.9|10356.4|10351.4|10355.2|10350.2|41
1709315400000|2024-03-01 17:50:00|10356|10351|10355.1|10350.1|10356.2|10351.2|10354.9|10349.9|23
1709315700000|2024-03-01 17:55:00|10354.4|10349.4|10356|10351|10356.3|10351.3|10353.9|10348.9|136
1709316000000|2024-03-01 18:00:00|10356.2|10351.2|10360|10355|10360|10355|10355.7|10350.7|81
1709316300000|2024-03-01 18:05:00|10360.2|10355.2|10357.5|10352.5|10361.7|10356.7|10357.5|10352.5|69
1709316600000|2024-03-01 18:10:00|10357.7|10352.7|10356.2|10351.2|10357.7|10352.7|10354.4|10349.4|37
1709316900000|2024-03-01 18:15:00|10356.5|10351.5|10358.4|10353.4|10358.9|10353.9|10355.9|10350.9|29
1709317200000|2024-03-01 18:20:00|10358.6|10353.6|10356.9|10351.9|10359|10354|10356.7|10351.7|11
1709317500000|2024-03-01 18:25:00|10356.7|10351.7|10356.7|10351.7|10357.2|10352.2|10354.9|10349.9|12
1709317800000|2024-03-01 18:30:00|10356.6|10351.6|10356.7|10351.7|10357.4|10352.4|10355.4|10350.4|20
1709318100000|2024-03-01 18:35:00|10356.4|10351.4|10355|10350|10356.7|10351.7|10354.4|10349.4|22
1709318400000|2024-03-01 18:40:00|10355.2|10350.2|10352.7|10347.7|10355.4|10350.4|10352.4|10347.4|33
1709318700000|2024-03-01 18:45:00|10352.5|10347.5|10354.2|10349.2|10354.7|10349.7|10351.9|10346.9|33
1709319000000|2024-03-01 18:50:00|10354.4|10349.4|10356.5|10351.5|10357|10352|10354.4|10349.4|32
1709319300000|2024-03-01 18:55:00|10356.7|10351.7|10354.5|10349.5|10356.7|10351.7|10354.2|10349.2|6
1709319600000|2024-03-01 19:00:00|10354.4|10349.4|10352.9|10347.9|10354.4|10349.4|10351.9|10346.9|38
1709319900000|2024-03-01 19:05:00|10353.2|10348.2|10351.9|10346.9|10353.4|10348.4|10351.7|10346.7|21
1709320200000|2024-03-01 19:10:00|10352|10347|10351.5|10346.5|10353|10348|10351|10346|40
1709320500000|2024-03-01 19:15:00|10351.4|10346.4|10352.4|10347.4|10353|10348|10351.4|10346.4|45
1709320800000|2024-03-01 19:20:00|10352.2|10347.2|10352.7|10347.7|10353.5|10348.5|10352.2|10347.2|23
1709321100000|2024-03-01 19:25:00|10352.5|10347.5|10351.5|10346.5|10352.9|10347.9|10351.4|10346.4|15
1709321400000|2024-03-01 19:30:00|10351.4|10346.4|10351|10346|10351.9|10346.9|10350|10345|34
1709321700000|2024-03-01 19:35:00|10350.9|10345.9|10352.9|10347.9|10353|10348|10350.9|10345.9|91
1709322000000|2024-03-01 19:40:00|10353|10348|10353.9|10348.9|10354.2|10349.2|10352.9|10347.9|28
1709322300000|2024-03-01 19:45:00|10354|10349|10353.4|10348.4|10354.7|10349.7|10353.4|10348.4|33
1709322600000|2024-03-01 19:50:00|10353.6|10348.6|10352.7|10347.7|10353.9|10348.9|10352.4|10347.4|47
1709322900000|2024-03-01 19:55:00|10352.6|10347.6|10351.8|10346.8|10352.7|10347.7|10350.3|10345.3|199
1709323200000|2024-03-01 20:00:00|10351.7|10346.7|10353.3|10348.3|10353.5|10348.5|10351.7|10346.7|103
1709323500000|2024-03-01 20:05:00|10353|10348|10354.8|10349.8|10355|10350|10352.5|10347.5|29
1709323800000|2024-03-01 20:10:00|10355|10350|10355.3|10350.3|10356.2|10351.2|10355|10350|54
1709324100000|2024-03-01 20:15:00|10355.4|10350.4|10355.3|10350.3|10355.9|10350.9|10355.3|10350.3|76
1709324400000|2024-03-01 20:20:00|10355.1|10350.1|10355.4|10350.4|10355.4|10350.4|10354.5|10349.5|41
1709324700000|2024-03-01 20:25:00|10355.6|10350.6|10355.6|10350.6|10356.1|10351.1|10355.4|10350.4|41
1709325000000|2024-03-01 20:30:00|10355.4|10350.4|10356.1|10351.1|10356.4|10351.4|10355.4|10350.4|16
1709325300000|2024-03-01 20:35:00|10356.6|10351.6|10356.6|10351.6|10356.8|10351.8|10356.3|10351.3|11
1709325600000|2024-03-01 20:40:00|10356.9|10351.9|10356.1|10351.1|10357.1|10352.1|10356.1|10351.1|14
1709325900000|2024-03-01 20:45:00|10356|10351|10355.8|10350.8|10356.1|10351.1|10355.6|10350.6|6
1709326200000|2024-03-01 20:50:00|10355.6|10350.6|10355.4|10350.4|10356.1|10351.1|10354.8|10349.8|11
1709326500000|2024-03-01 20:55:00|10355.6|10350.6|10355.1|10350.1|10355.6|10350.6|10354.3|10349.3|38
1709326800000|2024-03-01 21:00:00|10355.6|10350.6|10356.1|10351.1|10356.3|10351.3|10355.3|10350.3|28
1709327100000|2024-03-01 21:05:00|10356.3|10351.3|10356.8|10351.8|10357.1|10352.1|10356.1|10351.1|2
1709327400000|2024-03-01 21:10:00|10357.1|10352.1|10357|10352|10357.1|10352.1|10356.8|10351.8|7
1709327700000|2024-03-01 21:15:00|10357.1|10352.1|10357.5|10352.5|10357.6|10352.6|10357|10352|18
1709328000000|2024-03-01 21:20:00|10357.4|10352.4|10357.8|10352.8|10358|10353|10357.4|10352.4|18
1709328300000|2024-03-01 21:25:00|10358|10353|10356|10351|10358|10353|10356|10351|16
1709328600000|2024-03-01 21:30:00|10355.8|10350.8|10354.5|10349.5|10355.8|10350.8|10354.5|10349.5|12
1709328900000|2024-03-01 21:35:00|10354.3|10349.3|10354|10349|10354.3|10349.3|10354|10349|12
1709329200000|2024-03-01 21:40:00|10354.2|10349.2|10354.3|10349.3|10354.5|10349.5|10354|10349|8
1709329500000|2024-03-01 21:45:00|10354.5|10349.5|10354.3|10349.3|10354.5|10349.5|10354.3|10349.3|12
1709329800000|2024-03-01 21:50:00|10354|10349|10353.7|10348.7|10354|10349|10353.7|10348.7|11
1709330100000|2024-03-01 21:55:00|10353.3|10348.3|10357.2|10348.2|10357.2|10350.7|10353.2|10348.2|16
1709506800000|2024-03-03 23:00:00|10350.2|10345.2|10350.4|10345.4|10350.7|10345.7|10348.8|10343.8|24
1709507100000|2024-03-03 23:05:00|10350.2|10345.2|10350.2|10345.2|10351|10346|10349.7|10344.7|7
1709507400000|2024-03-03 23:10:00|10350|10345|10349.9|10344.9|10350.1|10345.1|10349.3|10344.3|3
1709507700000|2024-03-03 23:15:00|10350|10345|10349|10344|10350|10345|10349|10344|13
1709508000000|2024-03-03 23:20:00|10349.2|10344.2|10350|10345|10350|10345|10349|10344|10
1709508300000|2024-03-03 23:25:00|10349.8|10344.8|10349.5|10344.5|10350.5|10345.5|10349.5|10344.5|11
1709508600000|2024-03-03 23:30:00|10349.6|10344.6|10348.8|10343.8|10349.8|10344.8|10348.8|10343.8|5
1709508900000|2024-03-03 23:35:00|10349|10344|10349.3|10344.3|10349.8|10344.8|10348.7|10343.7|0
1709509200000|2024-03-03 23:40:00|10349.2|10344.2|10350.1|10345.1|10350.1|10345.1|10348.8|10343.8|0
1709509500000|2024-03-03 23:45:00|10350.3|10345.3|10351.2|10346.2|10351.5|10346.5|10350|10345|6
1709509800000|2024-03-03 23:50:00|10351|10346|10350.8|10345.8|10351|10346|10350.3|10345.3|3
1709510100000|2024-03-03 23:55:00|10350.5|10345.5|10351|10346|10351.5|10346.5|10350.3|10345.3|0
1709510400000|2024-03-04 00:00:00|10350.7|10345.7|10350|10345|10351.3|10346.3|10349.6|10344.6|2
1709510700000|2024-03-04 00:05:00|10349.8|10344.8|10349.5|10344.5|10350.5|10345.5|10349.3|10344.3|11
1709511000000|2024-03-04 00:10:00|10349.3|10344.3|10348.5|10343.5|10349.5|10344.5|10348.5|10343.5|7
1709511300000|2024-03-04 00:15:00|10348.3|10343.3|10347.6|10342.6|10348.6|10343.6|10347.3|10342.3|3
1709511600000|2024-03-04 00:20:00|10347.3|10342.3|10346.8|10341.8|10348.1|10343.1|10346.7|10341.7|4
1709511900000|2024-03-04 00:25:00|10347|10342|10346.9|10341.9|10347.2|10342.2|10346.5|10341.5|0
1709512200000|2024-03-04 00:30:00|10346.7|10341.7|10345.6|10340.6|10346.9|10341.9|10345.4|10340.4|2
1709512500000|2024-03-04 00:35:00|10345.8|10340.8|10344.9|10339.9|10345.8|10340.8|10344.9|10339.9|11
1709512800000|2024-03-04 00:40:00|10344.7|10339.7|10343.7|10338.7|10345.1|10340.1|10343.4|10338.4|3
1709513100000|2024-03-04 00:45:00|10343.9|10338.9|10344.2|10339.2|10344.3|10339.3|10343.4|10338.4|6
1709513400000|2024-03-04 00:50:00|10344.3|10339.3|10345.4|10340.4|10345.9|10340.9|10344.2|10339.2|14
1709513700000|2024-03-04 00:55:00|10345.5|10340.5|10346.2|10341.2|10346.7|10341.7|10344.9|10339.9|0
1709514000000|2024-03-04 01:00:00|10346.4|10341.4|10347.7|10342.7|10347.7|10342.7|10346.2|10341.2|13
1709514300000|2024-03-04 01:05:00|10347.9|10342.9|10349.7|10344.7|10349.7|10344.7|10347.9|10342.9|7
1709514600000|2024-03-04 01:10:00|10349.8|10344.8|10350.6|10345.6|10350.7|10345.7|10349.7|10344.7|7
1709514900000|2024-03-04 01:15:00|10350.5|10345.5|10349.1|10344.1|10350.5|10345.5|10348.1|10343.1|8
1709515200000|2024-03-04 01:20:00|10348.5|10343.5|10349.5|10344.5|10349.5|10344.5|10348.5|10343.5|3
1709515500000|2024-03-04 01:25:00|10349.7|10344.7|10349.6|10344.6|10350.5|10345.5|10349.5|10344.5|10
1709515800000|2024-03-04 01:30:00|10349.7|10344.7|10350.9|10345.9|10351.5|10346.5|10349.6|10344.6|3
1709516100000|2024-03-04 01:35:00|10351|10346|10350.7|10345.7|10351|10346|10350.6|10345.6|3
1709516400000|2024-03-04 01:40:00|10350.6|10345.6|10352.7|10347.7|10352.7|10347.7|10350.6|10345.6|2
1709516700000|2024-03-04 01:45:00|10352.9|10347.9|10352.9|10347.9|10353.4|10348.4|10352.6|10347.6|8
1709517000000|2024-03-04 01:50:00|10353|10348|10354.4|10349.4|10354.9|10349.9|10353|10348|12
1709517300000|2024-03-04 01:55:00|10354.2|10349.2|10353.1|10348.1|10354.2|10349.2|10353.1|10348.1|7
1709517600000|2024-03-04 02:00:00|10353.2|10348.2|10354.2|10349.2|10354.4|10349.4|10353.2|10348.2|4
1709517900000|2024-03-04 02:05:00|10354.4|10349.4|10354.2|10349.2|10354.7|10349.7|10353.6|10348.6|6
1709518200000|2024-03-04 02:10:00|10354.4|10349.4|10352.2|10347.2|10354.4|10349.4|10352.1|10347.1|2
1709518500000|2024-03-04 02:15:00|10352.1|10347.1|10350.7|10345.7|10352.2|10347.2|10350.6|10345.6|7
1709518800000|2024-03-04 02:20:00|10350.8|10345.8|10351.5|10346.5|10351.5|10346.5|10350.6|10345.6|1
1709519100000|2024-03-04 02:25:00|10351.3|10346.3|10350.6|10345.6|10351.5|10346.5|10350.6|10345.6|1
1709519400000|2024-03-04 02:30:00|10350.7|10345.7|10349.6|10344.6|10350.7|10345.7|10349.6|10344.6|25
1709519700000|2024-03-04 02:35:00|10349.7|10344.7|10350.2|10345.2|10350.2|10345.2|10348.7|10343.7|5
1709520000000|2024-03-04 02:40:00|10349.9|10344.9|10349.7|10344.7|10350.2|10345.2|10349.6|10344.6|7
1709520300000|2024-03-04 02:45:00|10349.6|10344.6|10348.6|10343.6|10349.6|10344.6|10348.6|10343.6|2
1709520600000|2024-03-04 02:50:00|10348.7|10343.7|10348.7|10343.7|10348.9|10343.9|10348.2|10343.2|2
1709520900000|2024-03-04 02:55:00|10348.6|10343.6|10348.9|10343.9|10349|10344|10348.2|10343.2|4
1709521200000|2024-03-04 03:00:00|10349|10344|10350.1|10345.1|10350.2|10345.2|10348.7|10343.7|0
1709521500000|2024-03-04 03:05:00|10350.2|10345.2|10350.7|10345.7|10351|10346|10350.1|10345.1|2
1709521800000|2024-03-04 03:10:00|10350.6|10345.6|10351.1|10346.1|10351.5|10346.5|10350.6|10345.6|1
1709522100000|2024-03-04 03:15:00|10351|10346|10349.4|10344.4|10351.1|10346.1|10349.4|10344.4|2
1709522400000|2024-03-04 03:20:00|10349.5|10344.5|10348.9|10343.9|10349.9|10344.9|10348.6|10343.6|4
1709522700000|2024-03-04 03:25:00|10348.7|10343.7|10349.4|10344.4|10349.5|10344.5|10348.7|10343.7|0
1709523000000|2024-03-04 03:30:00|10349.5|10344.5|10349.9|10344.9|10350.5|10345.5|10349.4|10344.4|6
1709523300000|2024-03-04 03:35:00|10350|10345|10349.5|10344.5|10350.4|10345.4|10349.2|10344.2|10
1709523600000|2024-03-04 03:40:00|10349.3|10344.3|10349.9|10344.9|10350.5|10345.5|10349.3|10344.3|7
1709523900000|2024-03-04 03:45:00|10350|10345|10349|10344|10350|10345|10349|10344|1
1709524200000|2024-03-04 03:50:00|10349.2|10344.2|10349|10344|10349.5|10344.5|10348.9|10343.9|2
1709524500000|2024-03-04 03:55:00|10348.9|10343.9|10349.5|10344.5|10349.5|10344.5|10348.9|10343.9|0
1709524800000|2024-03-04 04:00:00|10349.4|10344.4|10349.2|10344.2|10349.5|10344.5|10348.9|10343.9|6
1709525100000|2024-03-04 04:05:00|10348.7|10343.7|10348.7|10343.7|10348.7|10343.7|10348.4|10343.4|4
1709525400000|2024-03-04 04:10:00|10348.9|10343.9|10349.2|10344.2|10349.7|10344.7|10348.9|10343.9|0
1709525700000|2024-03-04 04:15:00|10349.4|10344.4|10349.4|10344.4|10349.5|10344.5|10349.1|10344.1|0
1709526000000|2024-03-04 04:20:00|10349.2|10344.2|10348.7|10343.7|10349.2|10344.2|10348.6|10343.6|0
1709526300000|2024-03-04 04:25:00|10348.6|10343.6|10349|10344|10349|10344|10348.6|10343.6|2
1709526600000|2024-03-04 04:30:00|10349.2|10344.2|10349.4|10344.4|10349.9|10344.9|10349.2|10344.2|34
1709526900000|2024-03-04 04:35:00|10349.2|10344.2|10349.4|10344.4|10349.7|10344.7|10349.2|10344.2|1
1709527200000|2024-03-04 04:40:00|10349.7|10344.7|10349.9|10344.9|10349.9|10344.9|10349.7|10344.7|0
1709527500000|2024-03-04 04:45:00|10349.7|10344.7|10350.4|10345.4|10350.5|10345.5|10349.7|10344.7|4
1709527800000|2024-03-04 04:50:00|10350.5|10345.5|10350.2|10345.2|10351|10346|10350.2|10345.2|5
1709528100000|2024-03-04 04:55:00|10350.4|10345.4|10351.2|10346.2|10351.4|10346.4|10350.4|10345.4|0
1709528400000|2024-03-04 05:00:00|10350.9|10345.9|10351.4|10346.4|10351.4|10346.4|10350.7|10345.7|1
1709528700000|2024-03-04 05:05:00|10351.5|10346.5|10350.7|10345.7|10351.5|10346.5|10350.7|10345.7|2
1709529000000|2024-03-04 05:10:00|10350.4|10345.4|10349.9|10344.9|10350.4|10345.4|10349.4|10344.4|1
1709529300000|2024-03-04 05:15:00|10349.7|10344.7|10349.7|10344.7|10349.7|10344.7|10348.9|10343.9|2
1709529600000|2024-03-04 05:20:00|10349.6|10344.6|10349.4|10344.4|10349.9|10344.9|10349.1|10344.1|2
1709529900000|2024-03-04 05:25:00|10349.1|10344.1|10349.7|10344.7|10349.7|10344.7|10348.9|10343.9|0
1709530200000|2024-03-04 05:30:00|10349.6|10344.6|10349.9|10344.9|10349.9|10344.9|10349.4|10344.4|4
1709530500000|2024-03-04 05:35:00|10350|10345|10351.1|10346.1|10351.4|10346.4|10350|10345|5
1709530800000|2024-03-04 05:40:00|10351.2|10346.2|10351.7|10346.7|10351.7|10346.7|10350.6|10345.6|14
1709531100000|2024-03-04 05:45:00|10351.9|10346.9|10352.2|10347.2|10352.7|10347.7|10351.6|10346.6|4
1709531400000|2024-03-04 05:50:00|10352.4|10347.4|10351.4|10346.4|10352.9|10347.9|10351.4|10346.4|4
1709531700000|2024-03-04 05:55:00|10351.6|10346.6|10351.6|10346.6|10351.9|10346.9|10350.9|10345.9|16
1709532000000|2024-03-04 06:00:00|10351.4|10346.4|10351.6|10346.6|10352.4|10347.4|10351.4|10346.4|3
1709532300000|2024-03-04 06:05:00|10351.7|10346.7|10350.4|10345.4|10351.9|10346.9|10350.1|10345.1|0
1709532600000|2024-03-04 06:10:00|10350.3|10345.3|10350.6|10345.6|10350.7|10345.7|10349.9|10344.9|3
1709532900000|2024-03-04 06:15:00|10350.7|10345.7|10350.4|10345.4|10351.2|10346.2|10350.4|10345.4|3
1709533200000|2024-03-04 06:20:00|10350.5|10345.5|10351.7|10346.7|10351.9|10346.9|10350.4|10345.4|3
1709533500000|2024-03-04 06:25:00|10351.9|10346.9|10352.2|10347.2|10352.4|10347.4|10351.4|10346.4|8
1709533800000|2024-03-04 06:30:00|10352.1|10347.1|10350.8|10345.8|10352.4|10347.4|10350.8|10345.8|5
1709534100000|2024-03-04 06:35:00|10350.6|10345.6|10351.2|10346.2|10351.2|10346.2|10349.6|10344.6|7
1709534400000|2024-03-04 06:40:00|10351.1|10346.1|10351.4|10346.4|10351.8|10346.8|10351.1|10346.1|12
1709534700000|2024-03-04 06:45:00|10351.1|10346.1|10350.9|10345.9|10351.1|10346.1|10350.1|10345.1|5
1709535000000|2024-03-04 06:50:00|10351.1|10346.1|10349.3|10344.3|10351.4|10346.4|10349.3|10344.3|18
1709535300000|2024-03-04 06:55:00|10349.1|10344.1|10349.6|10344.6|10350.1|10345.1|10348.9|10343.9|26
1709535600000|2024-03-04 07:00:00|10349.4|10344.4|10347.1|10342.1|10349.4|10344.4|10347.1|10342.1|89
1709535900000|2024-03-04 07:05:00|10347.3|10342.3|10345.6|10340.6|10348|10343|10345.6|10340.6|17
1709536200000|2024-03-04 07:10:00|10345.8|10340.8|10346.8|10341.8|10346.9|10341.9|10345.4|10340.4|7
1709536500000|2024-03-04 07:15:00|10346.6|10341.6|10350.5|10345.5|10350.9|10345.9|10346.6|10341.6|5
1709536800000|2024-03-04 07:20:00|10350.3|10345.3|10349.5|10344.5|10350.6|10345.6|10349.5|10344.5|1
1709537100000|2024-03-04 07:25:00|10349.6|10344.6|10350.3|10345.3|10350.6|10345.6|10348.8|10343.8|6
1709537400000|2024-03-04 07:30:00|10350.5|10345.5|10350.5|10345.5|10350.6|10345.6|10348|10343|31
1709537700000|2024-03-04 07:35:00|10350.1|10345.1|10347.6|10342.6|10350.6|10345.6|10347.5|10342.5|6
1709538000000|2024-03-04 07:40:00|10347.5|10342.5|10346.5|10341.5|10348.3|10343.3|10346.5|10341.5|8
1709538300000|2024-03-04 07:45:00|10346.3|10341.3|10343.3|10338.3|10346.3|10341.3|10343.3|10338.3|24
1709538600000|2024-03-04 07:50:00|10343|10338|10343.3|10338.3|10343.3|10338.3|10343|10338|6
1709538900000|2024-03-04 07:55:00|10343.2|10338.2|10343|10338|10344|10339|10343|10338|7
1709539200000|2024-03-04 08:00:00|10342.7|10337.7|10341.3|10336.3|10343.1|10338.1|10341.3|10336.3|40
1709539500000|2024-03-04 08:05:00|10341.5|10336.5|10341.8|10336.8|10342.1|10337.1|10340.8|10335.8|28
1709539800000|2024-03-04 08:10:00|10341.9|10336.9|10343.6|10338.6|10344.6|10339.6|10341|10336|12
1709540100000|2024-03-04 08:15:00|10343.8|10338.8|10347.3|10342.3|10347.3|10342.3|10343.8|10338.8|14
1709540400000|2024-03-04 08:20:00|10347.1|10342.1|10349.1|10344.1|10349.1|10344.1|10345.1|10340.1|7
1709540700000|2024-03-04 08:25:00|10349.5|10344.5|10351.5|10346.5|10352.3|10347.3|10348.8|10343.8|38
1709541000000|2024-03-04 08:30:00|10351.6|10346.6|10352.8|10347.8|10353.8|10348.8|10350.8|10345.8|15
1709541300000|2024-03-04 08:35:00|10353|10348|10351.6|10346.6|10354.8|10349.8|10351.5|10346.5|50
1709541600000|2024-03-04 08:40:00|10351.8|10346.8|10353.1|10348.1|10353.1|10348.1|10351.3|10346.3|29
1709541900000|2024-03-04 08:45:00|10353|10348|10353.3|10348.3|10355.1|10350.1|10351.8|10346.8|63
1709542200000|2024-03-04 08:50:00|10353.5|10348.5|10351.1|10346.1|10353.5|10348.5|10350.8|10345.8|12
1709542500000|2024-03-04 08:55:00|10351|10346|10352.3|10347.3|10352.6|10347.6|10350.6|10345.6|11
1709542800000|2024-03-04 09:00:00|10352.2|10347.2|10352.2|10347.2|10353.6|10348.6|10351.9|10346.9|20
1709543100000|2024-03-04 09:05:00|10352.3|10347.3|10352|10347|10353.3|10348.3|10350.5|10345.5|23
1709543400000|2024-03-04 09:10:00|10352.2|10347.2|10350.5|10345.5|10352.4|10347.4|10350.5|10345.5|28
1709543700000|2024-03-04 09:15:00|10350.3|10345.3|10352.5|10347.5|10353.5|10348.5|10349.5|10344.5|45
1709544000000|2024-03-04 09:20:00|10352.6|10347.6|10350.5|10345.5|10352.8|10347.8|10350.5|10345.5|7
1709544300000|2024-03-04 09:25:00|10350.6|10345.6|10350|10345|10352|10347|10350|10345|15
1709544600000|2024-03-04 09:30:00|10350.1|10345.1|10348|10343|10350.8|10345.8|10347.8|10342.8|23
1709544900000|2024-03-04 09:35:00|10348.1|10343.1|10347.3|10342.3|10348.3|10343.3|10345.6|10340.6|8
1709545200000|2024-03-04 09:40:00|10347.5|10342.5|10345.6|10340.6|10347.6|10342.6|10345.3|10340.3|14
1709545500000|2024-03-04 09:45:00|10345.5|10340.5|10344.4|10339.4|10345.5|10340.5|10344.3|10339.3|36
1709545800000|2024-03-04 09:50:00|10344.3|10339.3|10345.8|10340.8|10345.8|10340.8|10344.1|10339.1|13
1709546100000|2024-03-04 09:55:00|10345.9|10340.9|10346.8|10341.8|10347.8|10342.8|10345.9|10340.9|21
1709546400000|2024-03-04 10:00:00|10347|10342|10348|10343|10348.1|10343.1|10346.3|10341.3|12
1709546700000|2024-03-04 10:05:00|10347.8|10342.8|10349.9|10344.9|10350.2|10345.2|10347.5|10342.5|38
1709547000000|2024-03-04 10:10:00|10349.7|10344.7|10349.4|10344.4|10350.4|10345.4|10348.2|10343.2|11
1709547300000|2024-03-04 10:15:00|10349.5|10344.5|10347.5|10342.5|10349.7|10344.7|10346.3|10341.3|28
1709547600000|2024-03-04 10:20:00|10347.4|10342.4|10347|10342|10348.2|10343.2|10346.7|10341.7|3
1709547900000|2024-03-04 10:25:00|10346.9|10341.9|10349|10344|10349.2|10344.2|10346.7|10341.7|6
1709548200000|2024-03-04 10:30:00|10348.7|10343.7|10348.4|10343.4|10350.2|10345.2|10348.4|10343.4|11
1709548500000|2024-03-04 10:35:00|10348.2|10343.2|10346.2|10341.2|10348.2|10343.2|10346|10341|0
1709548800000|2024-03-04 10:40:00|10346.5|10341.5|10346|10341|10346.7|10341.7|10345.7|10340.7|28
1709549100000|2024-03-04 10:45:00|10345.7|10340.7|10346.5|10341.5|10347|10342|10345.5|10340.5|12
1709549400000|2024-03-04 10:50:00|10346.4|10341.4|10346.9|10341.9|10348|10343|10345.9|10340.9|13
1709549700000|2024-03-04 10:55:00|10346.7|10341.7|10346.9|10341.9|10347|10342|10345.9|10340.9|4
1709550000000|2024-03-04 11:00:00|10346.7|10341.7|10346.2|10341.2|10346.7|10341.7|10345.5|10340.5|6
1709550300000|2024-03-04 11:05:00|10346.3|10341.3|10347.4|10342.4|10348|10343|10345.7|10340.7|3
1709550600000|2024-03-04 11:10:00|10347.2|10342.2|10347|10342|10347.8|10342.8|10345.9|10340.9|9
1709550900000|2024-03-04 11:15:00|10346.9|10341.9|10348.4|10343.4|10348.5|10343.5|10346.7|10341.7|7
1709551200000|2024-03-04 11:20:00|10348|10343|10349|10344|10349.5|10344.5|10348|10343|8
1709551500000|2024-03-04 11:25:00|10348.9|10343.9|10348|10343|10349|10344|10346.9|10341.9|127
1709551800000|2024-03-04 11:30:00|10347.9|10342.9|10347.9|10342.9|10348.4|10343.4|10346.7|10341.7|21
1709552100000|2024-03-04 11:35:00|10347.5|10342.5|10347|10342|10347.5|10342.5|10346.5|10341.5|52
1709552400000|2024-03-04 11:40:00|10347.4|10342.4|10346.5|10341.5|10348.5|10343.5|10346|10341|28
1709552700000|2024-03-04 11:45:00|10346.4|10341.4|10347|10342|10347.8|10342.8|10345.9|10340.9|414
1709553000000|2024-03-04 11:50:00|10347.3|10342.3|10348|10343|10348.3|10343.3|10347|10342|13
1709553300000|2024-03-04 11:55:00|10348.3|10343.3|10347.1|10342.1|10348.5|10343.5|10346.5|10341.5|57
1709553600000|2024-03-04 12:00:00|10347|10342|10346|10341|10347|10342|10345.5|10340.5|23
1709553900000|2024-03-04 12:05:00|10346.1|10341.1|10348.8|10343.8|10348.8|10343.8|10346.1|10341.1|13
1709554200000|2024-03-04 12:10:00|10349|10344|10350.6|10345.6|10351.3|10346.3|10348|10343|45
1709554500000|2024-03-04 12:15:00|10350.8|10345.8|10351|10346|10351|10346|10349.5|10344.5|16
1709554800000|2024-03-04 12:20:00|10351.3|10346.3|10350.5|10345.5|10351.3|10346.3|10349.8|10344.8|24
1709555100000|2024-03-04 12:25:00|10350.3|10345.3|10349.2|10344.2|10350.5|10345.5|10348.5|10343.5|14
1709555400000|2024-03-04 12:30:00|10349|10344|10349|10344|10350.3|10345.3|10348.5|10343.5|11
1709555700000|2024-03-04 12:35:00|10349.1|10344.1|10348.2|10343.2|10349.5|10344.5|10348.2|10343.2|6
1709556000000|2024-03-04 12:40:00|10348|10343|10349.5|10344.5|10349.8|10344.8|10348|10343|120
1709556300000|2024-03-04 12:45:00|10349.6|10344.6|10350.3|10345.3|10350.6|10345.6|10349.3|10344.3|52
1709556600000|2024-03-04 12:50:00|10350.6|10345.6|10353.5|10348.5|10353.8|10348.8|10350.5|10345.5|13
1709556900000|2024-03-04 12:55:00|10353.6|10348.6|10356.5|10351.5|10356.8|10351.8|10353.6|10348.6|80
1709557200000|2024-03-04 13:00:00|10356.3|10351.3|10356|10351|10357|10352|10355|10350|26
1709557500000|2024-03-04 13:05:00|10356.3|10351.3|10355.3|10350.3|10356.5|10351.5|10354.8|10349.8|3
1709557800000|2024-03-04 13:10:00|10355.5|10350.5|10355.5|10350.5|10356.3|10351.3|10354.5|10349.5|17
1709558100000|2024-03-04 13:15:00|10355.8|10350.8|10358.5|10353.5|10359.1|10354.1|10355.5|10350.5|16
1709558400000|2024-03-04 13:20:00|10358.6|10353.6|10359.3|10354.3|10359.3|10354.3|10358|10353|50
1709558700000|2024-03-04 13:25:00|10359.5|10354.5|10359.7|10354.7|10362.3|10357.3|10359.5|10354.5|43
1709559000000|2024-03-04 13:30:00|10359.5|10354.5|10355.5|10350.5|10360|10355|10354.5|10349.5|67
1709559300000|2024-03-04 13:35:00|10355.8|10350.8|10358.9|10353.9|10359.5|10354.5|10355|10350|34
1709559600000|2024-03-04 13:40:00|10358.5|10353.5|10355.8|10350.8|10359.5|10354.5|10355.5|10350.5|20
1709559900000|2024-03-04 13:45:00|10356|10351|10357.4|10352.4|10357.5|10352.5|10354.5|10349.5|29
1709560200000|2024-03-04 13:50:00|10357.5|10352.5|10354.5|10349.5|10357.5|10352.5|10354.4|10349.4|34
1709560500000|2024-03-04 13:55:00|10354.4|10349.4|10352.7|10347.7|10354.5|10349.5|10352.5|10347.5|15
1709560800000|2024-03-04 14:00:00|10352.3|10347.3|10352.5|10347.5|10354|10349|10352|10347|40
1709561100000|2024-03-04 14:05:00|10352.7|10347.7|10355.7|10350.7|10356.2|10351.2|10352.5|10347.5|379
1709561400000|2024-03-04 14:10:00|10355.5|10350.5|10356|10351|10356.5|10351.5|10354.2|10349.2|89
1709561700000|2024-03-04 14:15:00|10355.7|10350.7|10352|10347|10355.8|10350.8|10351.8|10346.8|29
1709562000000|2024-03-04 14:20:00|10352.5|10347.5|10351.9|10346.9|10353.2|10348.2|10351.8|10346.8|143
1709562300000|2024-03-04 14:25:00|10351.7|10346.7|10352|10347|10352.7|10347.7|10351.4|10346.4|24
1709562600000|2024-03-04 14:30:00|10351.9|10346.9|10351|10346|10353.1|10348.1|10349.9|10344.9|38
1709562900000|2024-03-04 14:35:00|10351.2|10346.2|10351.4|10346.4|10352.2|10347.2|10350.4|10345.4|46
1709563200000|2024-03-04 14:40:00|10351.2|10346.2|10350.4|10345.4|10352|10347|10349.1|10344.1|70
1709563500000|2024-03-04 14:45:00|10349.9|10344.9|10349.4|10344.4|10350.4|10345.4|10349.2|10344.2|41
1709563800000|2024-03-04 14:50:00|10349.2|10344.2|10344.6|10339.6|10349.4|10344.4|10343.4|10338.4|117
1709564100000|2024-03-04 14:55:00|10344.4|10339.4|10343.4|10338.4|10344.4|10339.4|10342.9|10337.9|146
1709564400000|2024-03-04 15:00:00|10342.9|10337.9|10344.9|10339.9|10345.4|10340.4|10342.9|10337.9|594
1709564700000|2024-03-04 15:05:00|10345.1|10340.1|10347.3|10342.3|10347.6|10342.6|10343.9|10338.9|66
1709565000000|2024-03-04 15:10:00|10347.4|10342.4|10347.3|10342.3|10349.1|10344.1|10347.3|10342.3|46
1709565300000|2024-03-04 15:15:00|10347.1|10342.1|10343.3|10338.3|10348.6|10343.6|10343.3|10338.3|52
1709565600000|2024-03-04 15:20:00|10343.6|10338.6|10343.8|10338.8|10344.4|10339.4|10342.8|10337.8|123
1709565900000|2024-03-04 15:25:00|10343.6|10338.6|10345.8|10340.8|10346.6|10341.6|10342.8|10337.8|68
1709566200000|2024-03-04 15:30:00|10346.1|10341.1|10345.3|10340.3|10347.1|10342.1|10345.1|10340.1|61
1709566500000|2024-03-04 15:35:00|10344.8|10339.8|10344.8|10339.8|10345.3|10340.3|10344.1|10339.1|92
1709566800000|2024-03-04 15:40:00|10345.1|10340.1|10343.6|10338.6|10346.1|10341.1|10343.6|10338.6|45
1709567100000|2024-03-04 15:45:00|10343.3|10338.3|10344.1|10339.1|10346.6|10341.6|10342.8|10337.8|555
1709567400000|2024-03-04 15:50:00|10343.8|10338.8|10343.6|10338.6|10345.3|10340.3|10343.3|10338.3|99
1709567700000|2024-03-04 15:55:00|10344|10339|10343.4|10338.4|10344.8|10339.8|10342.8|10337.8|122
1709568000000|2024-03-04 16:00:00|10343.3|10338.3|10342.9|10337.9|10344.1|10339.1|10342.4|10337.4|150
1709568300000|2024-03-04 16:05:00|10343.1|10338.1|10340.6|10335.6|10343.1|10338.1|10340.3|10335.3|195
1709568600000|2024-03-04 16:10:00|10340.3|10335.3|10339.8|10334.8|10342.1|10337.1|10339.6|10334.6|143
1709568900000|2024-03-04 16:15:00|10339.6|10334.6|10342.1|10337.1|10342.9|10337.9|10339.4|10334.4|48
1709569200000|2024-03-04 16:20:00|10341.9|10336.9|10343.9|10338.9|10345.4|10340.4|10341.9|10336.9|101
1709569500000|2024-03-04 16:25:00|10344.1|10339.1|10345.6|10340.6|10345.8|10340.8|10343.1|10338.1|70
1709569800000|2024-03-04 16:30:00|10345.5|10340.5|10347.3|10342.3|10347.3|10342.3|10344.3|10339.3|43
1709570100000|2024-03-04 16:35:00|10346.8|10341.8|10346.8|10341.8|10347.8|10342.8|10346.5|10341.5|29
1709570400000|2024-03-04 16:40:00|10347|10342|10345.8|10340.8|10347.3|10342.3|10345.8|10340.8|28
1709570700000|2024-03-04 16:45:00|10346.3|10341.3|10344.8|10339.8|10346.3|10341.3|10344.8|10339.8|14
1709571000000|2024-03-04 16:50:00|10344.5|10339.5|10344.8|10339.8|10345.1|10340.1|10344|10339|11
1709571300000|2024-03-04 16:55:00|10344.9|10339.9|10344.1|10339.1|10345.3|10340.3|10343.5|10338.5|43
1709571600000|2024-03-04 17:00:00|10344|10339|10347.9|10342.9|10348.2|10343.2|10343.8|10338.8|74
1709571900000|2024-03-04 17:05:00|10348.1|10343.1|10348.4|10343.4|10349.4|10344.4|10347.9|10342.9|266
1709572200000|2024-03-04 17:10:00|10348.6|10343.6|10347.3|10342.3|10348.6|10343.6|10346.8|10341.8|24
1709572500000|2024-03-04 17:15:00|10347.4|10342.4|10345.8|10340.8|10347.9|10342.9|10345.3|10340.3|32
1709572800000|2024-03-04 17:20:00|10345.6|10340.6|10344.3|10339.3|10345.8|10340.8|10343.7|10338.7|23
1709573100000|2024-03-04 17:25:00|10344.8|10339.8|10345.8|10340.8|10346.8|10341.8|10344.7|10339.7|16
1709573400000|2024-03-04 17:30:00|10345.7|10340.7|10345.3|10340.3|10346.5|10341.5|10344.8|10339.8|11
1709573700000|2024-03-04 17:35:00|10345.1|10340.1|10346.3|10341.3|10346.4|10341.4|10344.8|10339.8|53
1709574000000|2024-03-04 17:40:00|10346.4|10341.4|10346.3|10341.3|10346.4|10341.4|10345.6|10340.6|4
1709574300000|2024-03-04 17:45:00|10346.1|10341.1|10347.3|10342.3|10347.3|10342.3|10345.8|10340.8|31
1709574600000|2024-03-04 17:50:00|10347.2|10342.2|10346.8|10341.8|10347.8|10342.8|10346.3|10341.3|17
1709574900000|2024-03-04 17:55:00|10347.1|10342.1|10347.6|10342.6|10348.9|10343.9|10347.1|10342.1|14
1709575200000|2024-03-04 18:00:00|10347.8|10342.8|10347.4|10342.4|10348.3|10343.3|10347.3|10342.3|28
1709575500000|2024-03-04 18:05:00|10347.6|10342.6|10345.8|10340.8|10347.8|10342.8|10345.8|10340.8|15
1709575800000|2024-03-04 18:10:00|10345.9|10340.9|10347.8|10342.8|10347.9|10342.9|10345.9|10340.9|30
1709576100000|2024-03-04 18:15:00|10347.9|10342.9|10347.8|10342.8|10348.3|10343.3|10347.3|10342.3|7
1709576400000|2024-03-04 18:20:00|10347.6|10342.6|10348.8|10343.8|10348.8|10343.8|10346.8|10341.8|9
1709576700000|2024-03-04 18:25:00|10348.9|10343.9|10348.8|10343.8|10349.4|10344.4|10347.8|10342.8|40
1709577000000|2024-03-04 18:30:00|10348.9|10343.9|10348.8|10343.8|10348.9|10343.9|10348.3|10343.3|15
1709577300000|2024-03-04 18:35:00|10348.9|10343.9|10348.8|10343.8|10349.4|10344.4|10348.3|10343.3|27
1709577600000|2024-03-04 18:40:00|10348.5|10343.5|10348.3|10343.3|10348.9|10343.9|10347.8|10342.8|10
1709577900000|2024-03-04 18:45:00|10348.4|10343.4|10349.1|10344.1|10349.3|10344.3|10348.3|10343.3|14
1709578200000|2024-03-04 18:50:00|10348.6|10343.6|10349.4|10344.4|10349.6|10344.6|10348.6|10343.6|5
1709578500000|2024-03-04 18:55:00|10349.3|10344.3|10349.9|10344.9|10350.4|10345.4|10349.3|10344.3|20
1709578800000|2024-03-04 19:00:00|10349.8|10344.8|10350.4|10345.4|10350.6|10345.6|10349.8|10344.8|15
1709579100000|2024-03-04 19:05:00|10350.8|10345.8|10349.8|10344.8|10351|10346|10349.6|10344.6|10
1709579400000|2024-03-04 19:10:00|10349.9|10344.9|10349.8|10344.8|10350.8|10345.8|10348.8|10343.8|15
1709579700000|2024-03-04 19:15:00|10349.9|10344.9|10350.3|10345.3|10350.4|10345.4|10349.8|10344.8|8
1709580000000|2024-03-04 19:20:00|10350.2|10345.2|10349.8|10344.8|10350.2|10345.2|10349.3|10344.3|13
1709580300000|2024-03-04 19:25:00|10350.3|10345.3|10349.8|10344.8|10350.3|10345.3|10349.8|10344.8|7
1709580600000|2024-03-04 19:30:00|10350.3|10345.3|10350.1|10345.1|10350.6|10345.6|10349.6|10344.6|18
1709580900000|2024-03-04 19:35:00|10350.3|10345.3|10348.8|10343.8|10350.3|10345.3|10348.5|10343.5|23
1709581200000|2024-03-04 19:40:00|10348.6|10343.6|10348.8|10343.8|10349.3|10344.3|10348.6|10343.6|19
1709581500000|2024-03-04 19:45:00|10348.7|10343.7|10348.3|10343.3|10349.5|10344.5|10348.2|10343.2|29
1709581800000|2024-03-04 19:50:00|10348.2|10343.2|10349.1|10344.1|10349.3|10344.3|10347.8|10342.8|43
1709582100000|2024-03-04 19:55:00|10349.3|10344.3|10350.3|10345.3|10350.3|10345.3|10349|10344|163
1709582400000|2024-03-04 20:00:00|10350.2|10345.2|10349.8|10344.8|10350.3|10345.3|10349.3|10344.3|28
1709582700000|2024-03-04 20:05:00|10349.6|10344.6|10348.8|10343.8|10349.8|10344.8|10348.8|10343.8|181
1709583000000|2024-03-04 20:10:00|10349.3|10344.3|10349.3|10344.3|10349.8|10344.8|10348.8|10343.8|53
1709583300000|2024-03-04 20:15:00|10349.5|10344.5|10349.3|10344.3|10349.8|10344.8|10349.2|10344.2|56
1709583600000|2024-03-04 20:20:00|10349.8|10344.8|10348.8|10343.8|10349.8|10344.8|10348.8|10343.8|26
1709583900000|2024-03-04 20:25:00|10349.3|10344.3|10348.8|10343.8|10349.3|10344.3|10348.8|10343.8|23
1709584200000|2024-03-04 20:30:00|10349.2|10344.2|10349.3|10344.3|10349.3|10344.3|10348.8|10343.8|14
1709584500000|2024-03-04 20:35:00|10349.5|10344.5|10347.8|10342.8|10350.3|10345.3|10347.8|10342.8|19
1709584800000|2024-03-04 20:40:00|10347.5|10342.5|10348|10343|10348|10343|10347.3|10342.3|11
1709585100000|2024-03-04 20:45:00|10348.3|10343.3|10349.3|10344.3|10349.3|10344.3|10348.3|10343.3|209
1709585400000|2024-03-04 20:50:00|10349|10344|10350.3|10345.3|10350.3|10345.3|10348.8|10343.8|37
1709585700000|2024-03-04 20:55:00|10350.5|10345.5|10350.5|10345.5|10350.8|10345.8|10350|10345|53
1709586000000|2024-03-04 21:00:00|10350.3|10345.3|10350.3|10345.3|10350.5|10345.5|10349.8|10344.8|23
1709586300000|2024-03-04 21:05:00|10350.5|10345.5|10350.5|10345.5|10350.8|10345.8|10350.5|10345.5|2
1709586600000|2024-03-04 21:10:00|10350.6|10345.6|10351.3|10346.3|10351.3|10346.3|10350.3|10345.3|11
1709586900000|2024-03-04 21:15:00|10351.2|10346.2|10350.8|10345.8|10351.5|10346.5|10350.8|10345.8|1
1709587200000|2024-03-04 21:20:00|10351.1|10346.1|10350.8|10345.8|10351.3|10346.3|10350.8|10345.8|0
1709587500000|2024-03-04 21:25:00|10351|10346|10350.8|10345.8|10351.2|10346.2|10350.8|10345.8|0
1709587800000|2024-03-04 21:30:00|10351|10346|10350.2|10345.2|10351.3|10346.3|10350.2|10345.2|8
1709588100000|2024-03-04 21:35:00|10350.3|10345.3|10350.3|10345.3|10350.5|10345.5|10350.2|10345.2|1
1709588400000|2024-03-04 21:40:00|10350.7|10345.7|10350.2|10345.2|10351|10346|10349.8|10344.8|5
1709588700000|2024-03-04 21:45:00|10350.3|10345.3|10350|10345|10350.5|10345.5|10349.8|10344.8|1
1709589000000|2024-03-04 21:50:00|10349.8|10344.8|10350.2|10345.2|10350.3|10345.3|10349.8|10344.8|0
1709589300000|2024-03-04 21:55:00|10350.5|10345.5|10348.5|10343.5|10351|10346|10348.4|10343.4|6
1709600400000|2024-03-05 01:00:00|10350.6|10345.6|10351.7|10346.7|10352|10347|10350.5|10345.5|21
1709600700000|2024-03-05 01:05:00|10351.6|10346.6|10350.2|10345.2|10351.7|10346.7|10349.7|10344.7|5
1709601000000|2024-03-05 01:10:00|10350.1|10345.1|10351.2|10346.2|10351.7|10346.7|10349.7|10344.7|20
1709601300000|2024-03-05 01:15:00|10351.7|10346.7|10351.2|10346.2|10351.7|10346.7|10350.7|10345.7|3
1709601600000|2024-03-05 01:20:00|10351.7|10346.7|10352.7|10347.7|10353.7|10348.7|10351.7|10346.7|4
1709601900000|2024-03-05 01:25:00|10352.6|10347.6|10352.2|10347.2|10352.7|10347.7|10351.7|10346.7|4
1709602200000|2024-03-05 01:30:00|10351.7|10346.7|10354|10349|10354|10349|10351.7|10346.7|23
1709602500000|2024-03-05 01:35:00|10353.7|10348.7|10353.7|10348.7|10354|10349|10353.2|10348.2|4
1709602800000|2024-03-05 01:40:00|10353.6|10348.6|10352.2|10347.2|10353.6|10348.6|10351.9|10346.9|6
1709603100000|2024-03-05 01:45:00|10352.5|10347.5|10354.2|10349.2|10354.7|10349.7|10352.5|10347.5|16
1709603400000|2024-03-05 01:50:00|10354.7|10349.7|10354.5|10349.5|10355.7|10350.7|10354.5|10349.5|7
1709603700000|2024-03-05 01:55:00|10354.2|10349.2|10353.7|10348.7|10354.7|10349.7|10353.5|10348.5|3
1709604000000|2024-03-05 02:00:00|10353.6|10348.6|10354.2|10349.2|10354.7|10349.7|10353.2|10348.2|7
1709604300000|2024-03-05 02:05:00|10353.9|10348.9|10353|10348|10354.2|10349.2|10353|10348|4
1709604600000|2024-03-05 02:10:00|10353.2|10348.2|10354|10349|10354|10349|10353.2|10348.2|12
1709604900000|2024-03-05 02:15:00|10354.2|10349.2|10354.2|10349.2|10355.5|10350.5|10354|10349|18
1709605200000|2024-03-05 02:20:00|10353.7|10348.7|10353.2|10348.2|10353.9|10348.9|10353.2|10348.2|18
1709605500000|2024-03-05 02:25:00|10353.4|10348.4|10354.2|10349.2|10355.2|10350.2|10353.4|10348.4|6
1709605800000|2024-03-05 02:30:00|10353.9|10348.9|10353.9|10348.9|10354.2|10349.2|10353.5|10348.5|7
1709606100000|2024-03-05 02:35:00|10353.7|10348.7|10353.4|10348.4|10354.2|10349.2|10353.2|10348.2|5
1709606400000|2024-03-05 02:40:00|10353.5|10348.5|10354.2|10349.2|10354.5|10349.5|10353.4|10348.4|8
1709606700000|2024-03-05 02:45:00|10354|10349|10355.4|10350.4|10355.5|10350.5|10354|10349|16
1709607000000|2024-03-05 02:50:00|10355.2|10350.2|10354.9|10349.9|10356.2|10351.2|10354.9|10349.9|14
1709607300000|2024-03-05 02:55:00|10354.7|10349.7|10354.7|10349.7|10355|10350|10354.2|10349.2|4
1709607600000|2024-03-05 03:00:00|10354.4|10349.4|10354.4|10349.4|10355.4|10350.4|10354.4|10349.4|7
1709607900000|2024-03-05 03:05:00|10354.5|10349.5|10354.7|10349.7|10354.7|10349.7|10354.2|10349.2|1
1709608200000|2024-03-05 03:10:00|10354.4|10349.4|10353.9|10348.9|10354.9|10349.9|10353.9|10348.9|2
1709608500000|2024-03-05 03:15:00|10353.7|10348.7|10353.2|10348.2|10353.7|10348.7|10352.2|10347.2|5
1709608800000|2024-03-05 03:20:00|10353.4|10348.4|10353.7|10348.7|10353.7|10348.7|10353.1|10348.1|5
1709609100000|2024-03-05 03:25:00|10353.9|10348.9|10353.2|10348.2|10353.9|10348.9|10353.1|10348.1|4
1709609400000|2024-03-05 03:30:00|10353.1|10348.1|10353.1|10348.1|10353.4|10348.4|10353.1|10348.1|8
1709609700000|2024-03-05 03:35:00|10352.6|10347.6|10351.4|10346.4|10352.9|10347.9|10351.4|10346.4|12
1709610000000|2024-03-05 03:40:00|10351.1|10346.1|10351.9|10346.9|10351.9|10346.9|10350.6|10345.6|7
1709610300000|2024-03-05 03:45:00|10351.7|10346.7|10352.4|10347.4|10352.7|10347.7|10351.6|10346.6|4
1709610600000|2024-03-05 03:50:00|10352.5|10347.5|10351.9|10346.9|10352.9|10347.9|10351.9|10346.9|1
1709610900000|2024-03-05 03:55:00|10352|10347|10351.9|10346.9|10352.7|10347.7|10351.9|10346.9|0
1709611200000|2024-03-05 04:00:00|10352.2|10347.2|10352.6|10347.6|10352.7|10347.7|10351.9|10346.9|0
1709611500000|2024-03-05 04:05:00|10352.7|10347.7|10352.4|10347.4|10353.2|10348.2|10352.4|10347.4|2
1709611800000|2024-03-05 04:10:00|10352.1|10347.1|10352.9|10347.9|10353.1|10348.1|10352.1|10347.1|0
1709612100000|2024-03-05 04:15:00|10352.6|10347.6|10352.9|10347.9|10352.9|10347.9|10352.6|10347.6|3
1709612400000|2024-03-05 04:20:00|10353.1|10348.1|10353.1|10348.1|10353.4|10348.4|10353.1|10348.1|0
1709612700000|2024-03-05 04:25:00|10352.9|10347.9|10352.9|10347.9|10353.4|10348.4|10352.8|10347.8|0
1709613000000|2024-03-05 04:30:00|10352.8|10347.8|10353.6|10348.6|10353.6|10348.6|10352.6|10347.6|0
1709613300000|2024-03-05 04:35:00|10353.7|10348.7|10354.4|10349.4|10354.4|10349.4|10353.6|10348.6|0
1709613600000|2024-03-05 04:40:00|10354.9|10349.9|10355.1|10350.1|10355.3|10350.3|10354.6|10349.6|1
1709613900000|2024-03-05 04:45:00|10355.3|10350.3|10355.3|10350.3|10355.3|10350.3|10354.8|10349.8|5
1709614200000|2024-03-05 04:50:00|10355.4|10350.4|10355.1|10350.1|10355.6|10350.6|10355.1|10350.1|9
1709614500000|2024-03-05 04:55:00|10354.8|10349.8|10355.3|10350.3|10355.3|10350.3|10354.6|10349.6|4
1709614800000|2024-03-05 05:00:00|10355.1|10350.1|10355.1|10350.1|10355.6|10350.6|10354.6|10349.6|3
1709615100000|2024-03-05 05:05:00|10354.8|10349.8|10355.1|10350.1|10355.4|10350.4|10354.8|10349.8|1
1709615400000|2024-03-05 05:10:00|10354.9|10349.9|10354.3|10349.3|10354.9|10349.9|10354.1|10349.1|1
1709615700000|2024-03-05 05:15:00|10354.1|10349.1|10353.6|10348.6|10354.4|10349.4|10353.3|10348.3|0
1709616000000|2024-03-05 05:20:00|10353.7|10348.7|10353.1|10348.1|10353.7|10348.7|10352.6|10347.6|13
1709616300000|2024-03-05 05:25:00|10353.3|10348.3|10353.9|10348.9|10354.1|10349.1|10353.3|10348.3|2
1709616600000|2024-03-05 05:30:00|10354.1|10349.1|10353.2|10348.2|10354.1|10349.1|10352.6|10347.6|16
1709616900000|2024-03-05 05:35:00|10353.4|10348.4|10353.6|10348.6|10354.6|10349.6|10353.4|10348.4|10
1709617200000|2024-03-05 05:40:00|10353.4|10348.4|10354.4|10349.4|10354.4|10349.4|10352.4|10347.4|5
1709617500000|2024-03-05 05:45:00|10354.6|10349.6|10353.8|10348.8|10354.9|10349.9|10353.6|10348.6|5
1709617800000|2024-03-05 05:50:00|10353.6|10348.6|10356.1|10351.1|10356.4|10351.4|10353.6|10348.6|13
1709618100000|2024-03-05 05:55:00|10355.9|10350.9|10353.9|10348.9|10355.9|10350.9|10353.9|10348.9|7
1709618400000|2024-03-05 06:00:00|10354|10349|10354.6|10349.6|10355.2|10350.2|10354|10349|4
1709618700000|2024-03-05 06:05:00|10354.7|10349.7|10355.4|10350.4|10355.4|10350.4|10354.6|10349.6|4
1709619000000|2024-03-05 06:10:00|10355.1|10350.1|10355.2|10350.2|10355.4|10350.4|10353.9|10348.9|2
1709619300000|2024-03-05 06:15:00|10355.1|10350.1|10356.9|10351.9|10356.9|10351.9|10355.1|10350.1|9
1709619600000|2024-03-05 06:20:00|10357.4|10352.4|10358.1|10353.1|10358.7|10353.7|10357.1|10352.1|21
1709619900000|2024-03-05 06:25:00|10357.9|10352.9|10357.6|10352.6|10358.6|10353.6|10357.1|10352.1|15
1709620200000|2024-03-05 06:30:00|10357.4|10352.4|10357.8|10352.8|10358.9|10353.9|10357.3|10352.3|17
1709620500000|2024-03-05 06:35:00|10357.9|10352.9|10358.3|10353.3|10358.6|10353.6|10357.6|10352.6|8
1709620800000|2024-03-05 06:40:00|10358.1|10353.1|10359.3|10354.3|10359.6|10354.6|10358.1|10353.1|48
1709621100000|2024-03-05 06:45:00|10359.1|10354.1|10359.3|10354.3|10360.9|10355.9|10359.1|10354.1|27
1709621400000|2024-03-05 06:50:00|10359.6|10354.6|10358.8|10353.8|10359.6|10354.6|10358.5|10353.5|7
1709621700000|2024-03-05 06:55:00|10358.6|10353.6|10358.9|10353.9|10358.9|10353.9|10357.5|10352.5|7
1709622000000|2024-03-05 07:00:00|10358.8|10353.8|10357.6|10352.6|10358.9|10353.9|10356.1|10351.1|94
1709622300000|2024-03-05 07:05:00|10357.4|10352.4|10357.3|10352.3|10358.4|10353.4|10357.1|10352.1|66
1709622600000|2024-03-05 07:10:00|10357.4|10352.4|10359.1|10354.1|10359.3|10354.3|10357.1|10352.1|22
1709622900000|2024-03-05 07:15:00|10359.3|10354.3|10358.9|10353.9|10359.6|10354.6|10358.6|10353.6|22
1709623200000|2024-03-05 07:20:00|10358.8|10353.8|10359.1|10354.1|10359.6|10354.6|10358.1|10353.1|10
1709623500000|2024-03-05 07:25:00|10359.3|10354.3|10358.6|10353.6|10359.6|10354.6|10357.8|10352.8|19
1709623800000|2024-03-05 07:30:00|10359.1|10354.1|10360.3|10355.3|10360.6|10355.6|10358.6|10353.6|11
1709624100000|2024-03-05 07:35:00|10360.4|10355.4|10360.6|10355.6|10360.6|10355.6|10359.6|10354.6|19
1709624400000|2024-03-05 07:40:00|10360.4|10355.4|10360.1|10355.1|10361.1|10356.1|10359.6|10354.6|22
1709624700000|2024-03-05 07:45:00|10360.5|10355.5|10361.1|10356.1|10361.6|10356.6|10359.6|10354.6|34
1709625000000|2024-03-05 07:50:00|10361|10356|10359.6|10354.6|10361.1|10356.1|10359.3|10354.3|13
1709625300000|2024-03-05 07:55:00|10360.1|10355.1|10358.8|10353.8|10360.1|10355.1|10358.8|10353.8|16
1709625600000|2024-03-05 08:00:00|10358.6|10353.6|10357.6|10352.6|10358.6|10353.6|10355.3|10350.3|36
1709625900000|2024-03-05 08:05:00|10357.9|10352.9|10357.6|10352.6|10358.4|10353.4|10357.1|10352.1|18
1709626200000|2024-03-05 08:10:00|10357.9|10352.9|10356.3|10351.3|10359.1|10354.1|10356.3|10351.3|8
1709626500000|2024-03-05 08:15:00|10356.1|10351.1|10356.6|10351.6|10356.6|10351.6|10355.2|10350.2|22
1709626800000|2024-03-05 08:20:00|10357.1|10352.1|10357.1|10352.1|10357.6|10352.6|10355.8|10350.8|5
1709627100000|2024-03-05 08:25:00|10357.3|10352.3|10358.1|10353.1|10358.1|10353.1|10355.6|10350.6|19
1709627400000|2024-03-05 08:30:00|10358.3|10353.3|10357.6|10352.6|10358.6|10353.6|10356.6|10351.6|23
1709627700000|2024-03-05 08:35:00|10357.8|10352.8|10357.6|10352.6|10358.1|10353.1|10357.1|10352.1|14
1709628000000|2024-03-05 08:40:00|10358.1|10353.1|10357.6|10352.6|10358.6|10353.6|10357.6|10352.6|14
1709628300000|2024-03-05 08:45:00|10358.1|10353.1|10360.5|10355.5|10361.1|10356.1|10358.1|10353.1|23
1709628600000|2024-03-05 08:50:00|10360.3|10355.3|10359.8|10354.8|10360.6|10355.6|10359.3|10354.3|10
1709628900000|2024-03-05 08:55:00|10359.6|10354.6|10359.8|10354.8|10359.8|10354.8|10358.1|10353.1|15
1709629200000|2024-03-05 09:00:00|10359.6|10354.6|10357.8|10352.8|10359.8|10354.8|10357.6|10352.6|15
1709629500000|2024-03-05 09:05:00|10357.6|10352.6|10357|10352|10357.8|10352.8|10356.8|10351.8|5
1709629800000|2024-03-05 09:10:00|10356.8|10351.8|10354.6|10349.6|10356.8|10351.8|10354.3|10349.3|72
1709630100000|2024-03-05 09:15:00|10354.3|10349.3|10354.1|10349.1|10354.8|10349.8|10353.1|10348.1|95
1709630400000|2024-03-05 09:20:00|10354|10349|10351.6|10346.6|10354|10349|10351.3|10346.3|59
1709630700000|2024-03-05 09:25:00|10351.8|10346.8|10351.3|10346.3|10352.1|10347.1|10350.6|10345.6|17
1709631000000|2024-03-05 09:30:00|10351.6|10346.6|10352.1|10347.1|10353|10348|10350.8|10345.8|9
1709631300000|2024-03-05 09:35:00|10352.5|10347.5|10352.5|10347.5|10353.6|10348.6|10352.1|10347.1|21
1709631600000|2024-03-05 09:40:00|10352.6|10347.6|10352.5|10347.5|10352.6|10347.6|10351|10346|5
1709631900000|2024-03-05 09:45:00|10352.6|10347.6|10354.5|10349.5|10355.1|10350.1|10352.5|10347.5|13
1709632200000|2024-03-05 09:50:00|10354.3|10349.3|10355|10350|10356.1|10351.1|10354.3|10349.3|6
1709632500000|2024-03-05 09:55:00|10354.8|10349.8|10354.5|10349.5|10355.1|10350.1|10354.3|10349.3|5
1709632800000|2024-03-05 10:00:00|10354.6|10349.6|10354.1|10349.1|10356|10351|10353.8|10348.8|22
1709633100000|2024-03-05 10:05:00|10353.8|10348.8|10354.3|10349.3|10355.1|10350.1|10353.8|10348.8|15
1709633400000|2024-03-05 10:10:00|10353.9|10348.9|10354.5|10349.5|10354.5|10349.5|10352.6|10347.6|8
1709633700000|2024-03-05 10:15:00|10354.1|10349.1|10353.3|10348.3|10354.6|10349.6|10352.8|10347.8|14
1709634000000|2024-03-05 10:20:00|10353.1|10348.1|10352.8|10347.8|10353.1|10348.1|10352|10347|6
1709634300000|2024-03-05 10:25:00|10352.5|10347.5|10353.6|10348.6|10353.6|10348.6|10352|10347|12
1709634600000|2024-03-05 10:30:00|10353.8|10348.8|10353.5|10348.5|10354.1|10349.1|10353|10348|7
1709634900000|2024-03-05 10:35:00|10353.3|10348.3|10354|10349|10354.3|10349.3|10353.2|10348.2|8
1709635200000|2024-03-05 10:40:00|10354.1|10349.1|10353.8|10348.8|10354.1|10349.1|10352.2|10347.2|19
1709635500000|2024-03-05 10:45:00|10354|10349|10354.8|10349.8|10354.8|10349.8|10353.5|10348.5|18
1709635800000|2024-03-05 10:50:00|10354.7|10349.7|10354.5|10349.5|10354.8|10349.8|10353.7|10348.7|8
1709636100000|2024-03-05 10:55:00|10354.3|10349.3|10355|10350|10355.5|10350.5|10354.2|10349.2|4
1709636400000|2024-03-05 11:00:00|10355.1|10350.1|10355.1|10350.1|10356.8|10351.8|10355|10350|9
1709636700000|2024-03-05 11:05:00|10355|10350|10355.1|10350.1|10357|10352|10354.8|10349.8|27
1709637000000|2024-03-05 11:10:00|10355.3|10350.3|10355.3|10350.3|10355.6|10350.6|10353.8|10348.8|4
1709637300000|2024-03-05 11:15:00|10355.1|10350.1|10355.9|10350.9|10356.1|10351.1|10355|10350|7
1709637600000|2024-03-05 11:20:00|10355.8|10350.8|10354.3|10349.3|10355.8|10350.8|10354.3|10349.3|16
1709637900000|2024-03-05 11:25:00|10354.1|10349.1|10354|10349|10355.1|10350.1|10353.8|10348.8|10
1709638200000|2024-03-05 11:30:00|10353.8|10348.8|10355|10350|10355.3|10350.3|10353|10348|3
1709638500000|2024-03-05 11:35:00|10354.8|10349.8|10354|10349|10355.5|10350.5|10354|10349|6
1709638800000|2024-03-05 11:40:00|10353.5|10348.5|10353.5|10348.5|10354.6|10349.6|10353.5|10348.5|6
1709639100000|2024-03-05 11:45:00|10353.6|10348.6|10354|10349|10354|10349|10353.5|10348.5|11
1709639400000|2024-03-05 11:50:00|10353.8|10348.8|10354.5|10349.5|10355|10350|10353.5|10348.5|12
1709639700000|2024-03-05 11:55:00|10354.8|10349.8|10356.3|10351.3|10357|10352|10354.8|10349.8|10
1709640000000|2024-03-05 12:00:00|10356.5|10351.5|10356.6|10351.6|10357.1|10352.1|10356.3|10351.3|25
1709640300000|2024-03-05 12:05:00|10356.5|10351.5|10358.3|10353.3|10358.9|10353.9|10356.3|10351.3|15
1709640600000|2024-03-05 12:10:00|10358.4|10353.4|10359|10354|10359.5|10354.5|10358|10353|28
1709640900000|2024-03-05 12:15:00|10359.2|10354.2|10358.7|10353.7|10359.4|10354.4|10358.7|10353.7|15
1709641200000|2024-03-05 12:20:00|10358.4|10353.4|10358|10353|10359|10354|10357.7|10352.7|34
1709641500000|2024-03-05 12:25:00|10358.2|10353.2|10358.2|10353.2|10358.8|10353.8|10357.7|10352.7|12
1709641800000|2024-03-05 12:30:00|10358.3|10353.3|10359.9|10354.9|10360|10355|10358.3|10353.3|14
1709642100000|2024-03-05 12:35:00|10360|10355|10359.3|10354.3|10360|10355|10359|10354|17
1709642400000|2024-03-05 12:40:00|10359.2|10354.2|10359|10354|10360|10355|10358.7|10353.7|15
1709642700000|2024-03-05 12:45:00|10358.9|10353.9|10358|10353|10359|10354|10358|10353|22
1709643000000|2024-03-05 12:50:00|10358.2|10353.2|10358.8|10353.8|10359.2|10354.2|10358.2|10353.2|12
1709643300000|2024-03-05 12:55:00|10358.7|10353.7|10358.5|10353.5|10358.7|10353.7|10357.7|10352.7|10
1709643600000|2024-03-05 13:00:00|10358.7|10353.7|10356.2|10351.2|10359|10354|10356|10351|13
1709643900000|2024-03-05 13:05:00|10356|10351|10355|10350|10357.1|10352.1|10355|10350|25
1709644200000|2024-03-05 13:10:00|10355.1|10350.1|10354.8|10349.8|10356.3|10351.3|10354.7|10349.7|16
1709644500000|2024-03-05 13:15:00|10355|10350|10356|10351|10356|10351|10354.7|10349.7|15
1709644800000|2024-03-05 13:20:00|10356.1|10351.1|10356|10351|10357|10352|10355|10350|79
1709645100000|2024-03-05 13:25:00|10355.7|10350.7|10358|10353|10359.5|10354.5|10355.7|10350.7|55
1709645400000|2024-03-05 13:30:00|10358.2|10353.2|10352.7|10347.7|10358.2|10353.2|10352.7|10347.7|63
1709645700000|2024-03-05 13:35:00|10352.8|10347.8|10351.8|10346.8|10353|10348|10350.7|10345.7|76
1709646000000|2024-03-05 13:40:00|10351.7|10346.7|10356.5|10351.5|10358|10353|10351.7|10346.7|81
1709646300000|2024-03-05 13:45:00|10356.7|10351.7|10354.2|10349.2|10357.3|10352.3|10353.7|10348.7|51
1709646600000|2024-03-05 13:50:00|10354.3|10349.3|10353.3|10348.3|10354.3|10349.3|10352|10347|112
1709646900000|2024-03-05 13:55:00|10353.5|10348.5|10353.7|10348.7|10356|10351|10352.3|10347.3|78
1709647200000|2024-03-05 14:00:00|10353.2|10348.2|10352.5|10347.5|10354.2|10349.2|10352|10347|35
1709647500000|2024-03-05 14:05:00|10352.8|10347.8|10352.7|10347.7|10354.5|10349.5|10352|10347|31
1709647800000|2024-03-05 14:10:00|10352.5|10347.5|10349.5|10344.5|10353|10348|10349|10344|32
1709648100000|2024-03-05 14:15:00|10349.3|10344.3|10346.5|10341.5|10349.3|10344.3|10346.2|10341.2|45
1709648400000|2024-03-05 14:20:00|10346.4|10341.4|10349.4|10344.4|10350|10345|10346.4|10341.4|18
1709648700000|2024-03-05 14:25:00|10349.5|10344.5|10348.9|10343.9|10350|10345|10347.5|10342.5|33
1709649000000|2024-03-05 14:30:00|10349|10344|10350.5|10345.5|10352.5|10347.5|10347.9|10342.9|80
1709649300000|2024-03-05 14:35:00|10350.9|10345.9|10352.5|10347.5|10352.7|10347.7|10350.9|10345.9|65
1709649600000|2024-03-05 14:40:00|10352.4|10347.4|10352|10347|10354|10349|10351.4|10346.4|92
1709649900000|2024-03-05 14:45:00|10351.7|10346.7|10353|10348|10357|10352|10351.7|10346.7|209
1709650200000|2024-03-05 14:50:00|10352.7|10347.7|10353.5|10348.5|10355.2|10350.2|10352.5|10347.5|70
1709650500000|2024-03-05 14:55:00|10353.4|10348.4|10354.7|10345.7|10354.7|10349.7|10352.2|10345.7|58
1709650800000|2024-03-05 15:00:00|10346.9|10337.9|10334.7|10329.7|10348.4|10341.6|10323.7|10318.7|954
1709651100000|2024-03-05 15:05:00|10335.2|10330.2|10336.2|10331.2|10339.2|10334.2|10333.7|10328.7|354
1709651400000|2024-03-05 15:10:00|10336.5|10331.5|10331.7|10326.7|10338.7|10333.7|10331.7|10326.7|175
1709651700000|2024-03-05 15:15:00|10331.2|10326.2|10328.7|10323.7|10332.7|10327.7|10328|10323|236
1709652000000|2024-03-05 15:20:00|10329.2|10324.2|10333.5|10328.5|10335|10330|10328.9|10323.9|317
1709652300000|2024-03-05 15:25:00|10333.4|10328.4|10334.5|10329.5|10335.7|10330.7|10332.7|10327.7|248
1709652600000|2024-03-05 15:30:00|10334.7|10329.7|10334.4|10329.4|10336.2|10331.2|10332.4|10327.4|154
1709652900000|2024-03-05 15:35:00|10334.2|10329.2|10334.9|10329.9|10336.7|10331.7|10332.4|10327.4|115
1709653200000|2024-03-05 15:40:00|10334.4|10329.4|10328.7|10323.7|10334.9|10329.9|10328.4|10323.4|91
1709653500000|2024-03-05 15:45:00|10328.9|10323.9|10328.9|10323.9|10330.7|10325.7|10327.9|10322.9|63
1709653800000|2024-03-05 15:50:00|10329.2|10324.2|10330.2|10325.2|10333.2|10328.2|10329.2|10324.2|90
1709654100000|2024-03-05 15:55:00|10329.9|10324.9|10330.4|10325.4|10331.9|10326.9|10329.7|10324.7|88
1709654400000|2024-03-05 16:00:00|10330.2|10325.2|10336.2|10331.2|10336.2|10331.2|10330.2|10325.2|126
1709654700000|2024-03-05 16:05:00|10335.7|10330.7|10338.4|10333.4|10338.4|10333.4|10334.9|10329.9|60
1709655000000|2024-03-05 16:10:00|10338.9|10333.9|10338.7|10333.7|10340.8|10335.8|10338.4|10333.4|82
1709655300000|2024-03-05 16:15:00|10338.5|10333.5|10338.7|10333.7|10339|10334|10337.4|10332.4|47
1709655600000|2024-03-05 16:20:00|10338.9|10333.9|10336.2|10331.2|10339.7|10334.7|10336.2|10331.2|66
1709655900000|2024-03-05 16:25:00|10335.7|10330.7|10336.7|10331.7|10338.9|10333.9|10335.2|10330.2|50
1709656200000|2024-03-05 16:30:00|10336.4|10331.4|10337.7|10332.7|10337.9|10332.9|10335.7|10330.7|45
1709656500000|2024-03-05 16:35:00|10337.4|10332.4|10341.2|10336.2|10341.2|10336.2|10336.2|10331.2|27
1709656800000|2024-03-05 16:40:00|10340.9|10335.9|10343|10338|10344.5|10339.5|10340.9|10335.9|171
1709657100000|2024-03-05 16:45:00|10342.9|10337.9|10343|10338|10345|10340|10342.4|10337.4|95
1709657400000|2024-03-05 16:50:00|10343.2|10338.2|10342.5|10337.5|10343.5|10338.5|10341.9|10336.9|23
1709657700000|2024-03-05 16:55:00|10342.7|10337.7|10341.7|10336.7|10343.5|10338.5|10341.2|10336.2|39
1709658000000|2024-03-05 17:00:00|10341.9|10336.9|10343|10338|10343.7|10338.7|10340.4|10335.4|38
1709658300000|2024-03-05 17:05:00|10342.9|10337.9|10342.7|10337.7|10343.2|10338.2|10341.9|10336.9|33
1709658600000|2024-03-05 17:10:00|10342.9|10337.9|10341.5|10336.5|10343|10338|10340.9|10335.9|13
1709658900000|2024-03-05 17:15:00|10341.7|10336.7|10340.7|10335.7|10341.7|10336.7|10340.1|10335.1|47
1709659200000|2024-03-05 17:20:00|10340.6|10335.6|10338.9|10333.9|10340.6|10335.6|10337.6|10332.6|21
1709659500000|2024-03-05 17:25:00|10339.1|10334.1|10338.7|10333.7|10339.9|10334.9|10338.4|10333.4|30
1709659800000|2024-03-05 17:30:00|10338.9|10333.9|10340.2|10335.2|10340.4|10335.4|10338.6|10333.6|9
1709660100000|2024-03-05 17:35:00|10340.1|10335.1|10342.1|10337.1|10342.2|10337.2|10339.6|10334.6|20
1709660400000|2024-03-05 17:40:00|10341.9|10336.9|10342.9|10337.9|10343.2|10338.2|10340.9|10335.9|56
1709660700000|2024-03-05 17:45:00|10342.7|10337.7|10341.7|10336.7|10342.9|10337.9|10340.9|10335.9|6
1709661000000|2024-03-05 17:50:00|10341.9|10336.9|10341.7|10336.7|10343.2|10338.2|10341.7|10336.7|6
1709661300000|2024-03-05 17:55:00|10341.6|10336.6|10341.9|10336.9|10342.4|10337.4|10340.9|10335.9|11
1709661600000|2024-03-05 18:00:00|10341.7|10336.7|10343.2|10338.2|10343.7|10338.7|10341.6|10336.6|12
1709661900000|2024-03-05 18:05:00|10343|10338|10342.5|10337.5|10343.5|10338.5|10342.1|10337.1|17
1709662200000|2024-03-05 18:10:00|10342.7|10337.7|10342.9|10337.9|10343.7|10338.7|10342.4|10337.4|19
1709662500000|2024-03-05 18:15:00|10342.7|10337.7|10345.2|10340.2|10345.5|10340.5|10342.4|10337.4|14
1709662800000|2024-03-05 18:20:00|10345.4|10340.4|10345.6|10340.6|10345.7|10340.7|10344.2|10339.2|7
1709663100000|2024-03-05 18:25:00|10345.7|10340.7|10346.2|10341.2|10346.4|10341.4|10344.6|10339.6|17
1709663400000|2024-03-05 18:30:00|10346.4|10341.4|10343.4|10338.4|10346.4|10341.4|10343.1|10338.1|13
1709663700000|2024-03-05 18:35:00|10343.7|10338.7|10346.2|10341.2|10346.5|10341.5|10343.4|10338.4|6
1709664000000|2024-03-05 18:40:00|10346.4|10341.4|10346.9|10341.9|10347.2|10342.2|10345.9|10340.9|6
1709664300000|2024-03-05 18:45:00|10347|10342|10346.9|10341.9|10347.4|10342.4|10346.4|10341.4|6
1709664600000|2024-03-05 18:50:00|10347|10342|10347.4|10342.4|10348|10343|10345.9|10340.9|19
1709664900000|2024-03-05 18:55:00|10347.2|10342.2|10346.7|10341.7|10347.5|10342.5|10346.1|10341.1|6
1709665200000|2024-03-05 19:00:00|10346.4|10341.4|10346.9|10341.9|10347.5|10342.5|10346.4|10341.4|20
1709665500000|2024-03-05 19:05:00|10347|10342|10347.4|10342.4|10348.7|10343.7|10346.9|10341.9|31
1709665800000|2024-03-05 19:10:00|10347.2|10342.2|10345.9|10340.9|10348|10343|10345.4|10340.4|24
1709666100000|2024-03-05 19:15:00|10346|10341|10344.4|10339.4|10346|10341|10342.9|10337.9|17
1709666400000|2024-03-05 19:20:00|10344.5|10339.5|10344|10339|10344.9|10339.9|10343.9|10338.9|40
1709666700000|2024-03-05 19:25:00|10344.2|10339.2|10342.9|10337.9|10344.2|10339.2|10342.7|10337.7|19
1709667000000|2024-03-05 19:30:00|10343.4|10338.4|10344.4|10339.4|10344.4|10339.4|10343.4|10338.4|19
1709667300000|2024-03-05 19:35:00|10344.9|10339.9|10345.9|10340.9|10346.4|10341.4|10344.9|10339.9|17
1709667600000|2024-03-05 19:40:00|10346.2|10341.2|10345.9|10340.9|10346.4|10341.4|10344.9|10339.9|42
1709667900000|2024-03-05 19:45:00|10345.4|10340.4|10346.7|10341.7|10347.7|10342.7|10345.4|10340.4|32
1709668200000|2024-03-05 19:50:00|10346.9|10341.9|10346.9|10341.9|10346.9|10341.9|10345.9|10340.9|79
1709668500000|2024-03-05 19:55:00|10346.7|10341.7|10346.9|10341.9|10347.2|10342.2|10346.2|10341.2|352
1709668800000|2024-03-05 20:00:00|10346.7|10341.7|10346.9|10341.9|10347.4|10342.4|10345.9|10340.9|122
1709669100000|2024-03-05 20:05:00|10347.4|10342.4|10347.4|10342.4|10347.9|10342.9|10346.9|10341.9|34
1709669400000|2024-03-05 20:10:00|10347.9|10342.9|10349.9|10344.9|10350.2|10345.2|10346.9|10341.9|18
1709669700000|2024-03-05 20:15:00|10349.4|10344.4|10348.9|10343.9|10349.9|10344.9|10348.4|10343.4|98
1709670000000|2024-03-05 20:20:00|10348.7|10343.7|10347.9|10342.9|10349.4|10344.4|10347.9|10342.9|100
1709670300000|2024-03-05 20:25:00|10348.2|10343.2|10347.4|10342.4|10348.2|10343.2|10346.9|10341.9|48
1709670600000|2024-03-05 20:30:00|10347.3|10342.3|10346.9|10341.9|10347.9|10342.9|10346.4|10341.4|60
1709670900000|2024-03-05 20:35:00|10347.2|10342.2|10346.4|10341.4|10347.4|10342.4|10346.4|10341.4|35
1709671200000|2024-03-05 20:40:00|10345.9|10340.9|10344.9|10339.9|10346.4|10341.4|10344.9|10339.9|55
1709671500000|2024-03-05 20:45:00|10345.4|10340.4|10344.6|10339.6|10345.4|10340.4|10344.4|10339.4|18
1709671800000|2024-03-05 20:50:00|10343.9|10338.9|10342.9|10337.9|10344.4|10339.4|10342.9|10337.9|42
1709672100000|2024-03-05 20:55:00|10343.4|10338.4|10343.4|10338.4|10343.4|10338.4|10342.9|10337.9|68
1709672400000|2024-03-05 21:00:00|10343.1|10338.1|10342.9|10337.9|10343.4|10338.4|10342.9|10337.9|11
1709672700000|2024-03-05 21:05:00|10342.6|10337.6|10343.4|10338.4|10343.4|10338.4|10342.4|10337.4|8
1709673000000|2024-03-05 21:10:00|10343.3|10338.3|10343.4|10338.4|10343.4|10338.4|10342.9|10337.9|4
1709673300000|2024-03-05 21:15:00|10343.6|10338.6|10343.6|10338.6|10343.6|10338.6|10343.4|10338.4|1
1709673600000|2024-03-05 21:20:00|10343.9|10338.9|10344.4|10339.4|10344.4|10339.4|10343.9|10338.9|2
1709673900000|2024-03-05 21:25:00|10344.1|10339.1|10344.6|10339.6|10344.6|10339.6|10343.9|10338.9|0
1709674200000|2024-03-05 21:30:00|10344.9|10339.9|10344.9|10339.9|10345.1|10340.1|10344.6|10339.6|12
1709674500000|2024-03-05 21:35:00|10345.1|10340.1|10345.1|10340.1|10345.4|10340.4|10345.1|10340.1|0
1709674800000|2024-03-05 21:40:00|10345.4|10340.4|10345.1|10340.1|10345.4|10340.4|10344.9|10339.9|24
1709675100000|2024-03-05 21:45:00|10345.3|10340.3|10345.3|10340.3|10345.4|10340.4|10345.3|10340.3|6
1709675400000|2024-03-05 21:50:00|10345.4|10340.4|10345.4|10340.4|10345.4|10340.4|10344.9|10339.9|4
1709675700000|2024-03-05 21:55:00|10345.3|10340.3|10346|10341|10346|10341|10345.1|10340.1|14
1709686800000|2024-03-06 01:00:00|10349.9|10344.9|10351.5|10346.5|10351.6|10346.6|10349.9|10344.9|36
1709687100000|2024-03-06 01:05:00|10351.3|10346.3|10350.6|10345.6|10351.5|10346.5|10350.5|10345.5|4
1709687400000|2024-03-06 01:10:00|10350.5|10345.5|10351.5|10346.5|10351.5|10346.5|10350.5|10345.5|25
1709687700000|2024-03-06 01:15:00|10352|10347|10351.1|10346.1|10352.1|10347.1|10350.3|10345.3|10
1709688000000|2024-03-06 01:20:00|10351|10346|10351.8|10346.8|10351.8|10346.8|10350.3|10345.3|1
1709688300000|2024-03-06 01:25:00|10351.6|10346.6|10353.5|10348.5|10353.6|10348.6|10351.5|10346.5|2
1709688600000|2024-03-06 01:30:00|10353.6|10348.6|10354.8|10349.8|10355.1|10350.1|10353.3|10348.3|19
1709688900000|2024-03-06 01:35:00|10355|10350|10354.8|10349.8|10355.6|10350.6|10354.5|10349.5|11
1709689200000|2024-03-06 01:40:00|10355|10350|10354.1|10349.1|10355|10350|10353.6|10348.6|5
1709689500000|2024-03-06 01:45:00|10354.3|10349.3|10356|10351|10356.5|10351.5|10354.3|10349.3|16
1709689800000|2024-03-06 01:50:00|10356.3|10351.3|10355.3|10350.3|10356.5|10351.5|10355|10350|5
1709690100000|2024-03-06 01:55:00|10355.5|10350.5|10354.3|10349.3|10355.6|10350.6|10354|10349|7
1709690400000|2024-03-06 02:00:00|10354.5|10349.5|10352.1|10347.1|10354.5|10349.5|10351.8|10346.8|8
1709690700000|2024-03-06 02:05:00|10351.8|10346.8|10352.5|10347.5|10352.6|10347.6|10351.3|10346.3|6
1709691000000|2024-03-06 02:10:00|10352.3|10347.3|10351.3|10346.3|10352.8|10347.8|10351.3|10346.3|2
1709691300000|2024-03-06 02:15:00|10351.1|10346.1|10350.8|10345.8|10351.8|10346.8|10350.8|10345.8|10
1709691600000|2024-03-06 02:20:00|10351.3|10346.3|10350.8|10345.8|10351.3|10346.3|10350.3|10345.3|3
1709691900000|2024-03-06 02:25:00|10351.1|10346.1|10351.3|10346.3|10351.3|10346.3|10350.3|10345.3|11
1709692200000|2024-03-06 02:30:00|10351.8|10346.8|10351.3|10346.3|10351.8|10346.8|10351.3|10346.3|7
1709692500000|2024-03-06 02:35:00|10350.8|10345.8|10351.1|10346.1|10351.5|10346.5|10350.8|10345.8|3
1709692800000|2024-03-06 02:40:00|10351.2|10346.2|10348.7|10343.7|10351.2|10346.2|10348.7|10343.7|152
1709693100000|2024-03-06 02:45:00|10348.8|10343.8|10348.8|10343.8|10349.3|10344.3|10348.3|10343.3|13
1709693400000|2024-03-06 02:50:00|10349|10344|10347.5|10342.5|10349.3|10344.3|10347.2|10342.2|11
1709693700000|2024-03-06 02:55:00|10347.3|10342.3|10346.8|10341.8|10347.3|10342.3|10346.3|10341.3|9
1709694000000|2024-03-06 03:00:00|10347|10342|10347.8|10342.8|10347.8|10342.8|10346.8|10341.8|3
1709694300000|2024-03-06 03:05:00|10348.3|10343.3|10347.5|10342.5|10348.5|10343.5|10347.3|10342.3|15
1709694600000|2024-03-06 03:10:00|10347.3|10342.3|10346.8|10341.8|10347.5|10342.5|10346.7|10341.7|4
1709694900000|2024-03-06 03:15:00|10347|10342|10347.5|10342.5|10347.8|10342.8|10346.7|10341.7|19
1709695200000|2024-03-06 03:20:00|10347.7|10342.7|10348|10343|10348.5|10343.5|10347.3|10342.3|3
1709695500000|2024-03-06 03:25:00|10347.8|10342.8|10347.5|10342.5|10347.8|10342.8|10346.8|10341.8|1
1709695800000|2024-03-06 03:30:00|10347.2|10342.2|10347.3|10342.3|10347.8|10342.8|10346.8|10341.8|13
1709696100000|2024-03-06 03:35:00|10347.5|10342.5|10347.3|10342.3|10347.8|10342.8|10347.2|10342.2|0
1709696400000|2024-03-06 03:40:00|10347.2|10342.2|10348.7|10343.7|10348.8|10343.8|10347|10342|3
1709696700000|2024-03-06 03:45:00|10348.2|10343.2|10348.2|10343.2|10348.5|10343.5|10347.7|10342.7|0
1709697000000|2024-03-06 03:50:00|10348|10343|10348.2|10343.2|10348.3|10343.3|10347.7|10342.7|3
1709697300000|2024-03-06 03:55:00|10348.3|10343.3|10348.5|10343.5|10349|10344|10348.2|10343.2|5
1709697600000|2024-03-06 04:00:00|10348.7|10343.7|10348.2|10343.2|10349.7|10344.7|10348|10343|16
1709697900000|2024-03-06 04:05:00|10348.3|10343.3|10348.2|10343.2|10348.7|10343.7|10347.7|10342.7|1
1709698200000|2024-03-06 04:10:00|10347.7|10342.7|10347.7|10342.7|10347.7|10342.7|10347.2|10342.2|2
1709698500000|2024-03-06 04:15:00|10348.2|10343.2|10348.2|10343.2|10348.2|10343.2|10347.7|10342.7|0
1709698800000|2024-03-06 04:20:00|10348.5|10343.5|10348.2|10343.2|10348.5|10343.5|10347.7|10342.7|0
1709699100000|2024-03-06 04:25:00|10348.5|10343.5|10348.3|10343.3|10348.5|10343.5|10347.7|10342.7|0
1709699400000|2024-03-06 04:30:00|10348.2|10343.2|10347.8|10342.8|10348.3|10343.3|10347.7|10342.7|1
1709699700000|2024-03-06 04:35:00|10348|10343|10348.2|10343.2|10348.7|10343.7|10348|10343|0
1709700000000|2024-03-06 04:40:00|10348.5|10343.5|10348|10343|10348.5|10343.5|10347.5|10342.5|0
1709700300000|2024-03-06 04:45:00|10348.2|10343.2|10348|10343|10348.2|10343.2|10348|10343|0
1709700600000|2024-03-06 04:50:00|10347.7|10342.7|10347.2|10342.2|10347.7|10342.7|10346.7|10341.7|6
1709700900000|2024-03-06 04:55:00|10347.5|10342.5|10347|10342|10347.5|10342.5|10346.7|10341.7|1
1709701200000|2024-03-06 05:00:00|10346.7|10341.7|10345.8|10340.8|10347|10342|10345.7|10340.7|1
1709701500000|2024-03-06 05:05:00|10345.7|10340.7|10346.7|10341.7|10346.7|10341.7|10345.7|10340.7|0
1709701800000|2024-03-06 05:10:00|10346.4|10341.4|10345.4|10340.4|10346.4|10341.4|10345.2|10340.2|2
1709702100000|2024-03-06 05:15:00|10345.2|10340.2|10345.2|10340.2|10345.8|10340.8|10345.2|10340.2|5
1709702400000|2024-03-06 05:20:00|10345.3|10340.3|10345|10340|10345.7|10340.7|10345|10340|1
1709702700000|2024-03-06 05:25:00|10344.7|10339.7|10344.7|10339.7|10344.8|10339.8|10344.2|10339.2|2
1709703000000|2024-03-06 05:30:00|10344.8|10339.8|10343.3|10338.3|10344.8|10339.8|10343.2|10338.2|4
1709703300000|2024-03-06 05:35:00|10343.2|10338.2|10343.3|10338.3|10343.5|10338.5|10342.7|10337.7|3
1709703600000|2024-03-06 05:40:00|10343.2|10338.2|10343.7|10338.7|10343.7|10338.7|10343.2|10338.2|1
1709703900000|2024-03-06 05:45:00|10343.5|10338.5|10343|10338|10343.5|10338.5|10343|10338|3
1709704200000|2024-03-06 05:50:00|10343.3|10338.3|10342.7|10337.7|10343.5|10338.5|10342.7|10337.7|8
1709704500000|2024-03-06 05:55:00|10343|10338|10344.5|10339.5|10345|10340|10342.7|10337.7|6
1709704800000|2024-03-06 06:00:00|10344.4|10339.4|10343.2|10338.2|10344.4|10339.4|10342.9|10337.9|4
1709705100000|2024-03-06 06:05:00|10343.5|10338.5|10344|10339|10344.5|10339.5|10343.5|10338.5|2
1709705400000|2024-03-06 06:10:00|10343.9|10338.9|10343.5|10338.5|10344.7|10339.7|10343.4|10338.4|10
1709705700000|2024-03-06 06:15:00|10343.4|10338.4|10342.2|10337.2|10343.7|10338.7|10342.2|10337.2|10
1709706000000|2024-03-06 06:20:00|10341.7|10336.7|10342.2|10337.2|10342.2|10337.2|10341|10336|22
1709706300000|2024-03-06 06:25:00|10342|10337|10343.2|10338.2|10343.4|10338.4|10342|10337|4
1709706600000|2024-03-06 06:30:00|10343|10338|10342.7|10337.7|10343|10338|10342.4|10337.4|7
1709706900000|2024-03-06 06:35:00|10342.9|10337.9|10343|10338|10343.5|10338.5|10342.9|10337.9|12
1709707200000|2024-03-06 06:40:00|10342.9|10337.9|10342|10337|10343.2|10338.2|10341.7|10336.7|12
1709707500000|2024-03-06 06:45:00|10341.7|10336.7|10341.7|10336.7|10342|10337|10341.4|10336.4|15
1709707800000|2024-03-06 06:50:00|10341.5|10336.5|10341|10336|10342|10337|10341|10336|20
1709708100000|2024-03-06 06:55:00|10341.5|10336.5|10341.5|10336.5|10342|10337|10341.2|10336.2|14
1709708400000|2024-03-06 07:00:00|10341.4|10336.4|10339.7|10334.7|10342|10337|10339.5|10334.5|33
1709708700000|2024-03-06 07:05:00|10340|10335|10337|10332|10340|10335|10335.5|10330.5|93
1709709000000|2024-03-06 07:10:00|10336.8|10331.8|10335.2|10330.2|10337.5|10332.5|10334.5|10329.5|64
1709709300000|2024-03-06 07:15:00|10335|10330|10335.5|10330.5|10337.5|10332.5|10334.7|10329.7|32
1709709600000|2024-03-06 07:20:00|10335.7|10330.7|10335.2|10330.2|10337|10332|10335.2|10330.2|7
1709709900000|2024-03-06 07:25:00|10335.3|10330.3|10336.5|10331.5|10338.2|10333.2|10335.3|10330.3|10
1709710200000|2024-03-06 07:30:00|10336.7|10331.7|10335.4|10330.4|10338|10333|10335.4|10330.4|24
1709710500000|2024-03-06 07:35:00|10335.2|10330.2|10332.9|10327.9|10335.4|10330.4|10332.2|10327.2|37
1709710800000|2024-03-06 07:40:00|10332.7|10327.7|10333.2|10328.2|10335|10330|10332.7|10327.7|11
1709711100000|2024-03-06 07:45:00|10333|10328|10335.7|10330.7|10335.7|10330.7|10332.7|10327.7|15
1709711400000|2024-03-06 07:50:00|10336|10331|10335.7|10330.7|10338|10333|10335.2|10330.2|30
1709711700000|2024-03-06 07:55:00|10335.5|10330.5|10336.5|10331.5|10337.5|10332.5|10335|10330|19
1709712000000|2024-03-06 08:00:00|10336.7|10331.7|10337|10332|10339.5|10334.5|10336.7|10331.7|54
1709712300000|2024-03-06 08:05:00|10337.2|10332.2|10336.7|10331.7|10338|10333|10336.4|10331.4|30
1709712600000|2024-03-06 08:10:00|10336.9|10331.9|10332.9|10327.9|10336.9|10331.9|10332.6|10327.6|11
1709712900000|2024-03-06 08:15:00|10332.7|10327.7|10332.2|10327.2|10333.7|10328.7|10332.1|10327.1|14
1709713200000|2024-03-06 08:20:00|10332.1|10327.1|10332.9|10327.9|10333|10328|10329.9|10324.9|19
1709713500000|2024-03-06 08:25:00|10333|10328|10335.4|10330.4|10336|10331|10332.9|10327.9|12
1709713800000|2024-03-06 08:30:00|10334.9|10329.9|10336.9|10331.9|10336.9|10331.9|10334.4|10329.4|52
1709714100000|2024-03-06 08:35:00|10337|10332|10334|10329|10337.2|10332.2|10333.9|10328.9|18
1709714400000|2024-03-06 08:40:00|10333.9|10328.9|10334.2|10329.2|10335|10330|10333.9|10328.9|12
1709714700000|2024-03-06 08:45:00|10334.4|10329.4|10333.2|10328.2|10335.5|10330.5|10332.2|10327.2|12
1709715000000|2024-03-06 08:50:00|10332.9|10327.9|10331.2|10326.2|10332.9|10327.9|10330.9|10325.9|9
1709715300000|2024-03-06 08:55:00|10330.9|10325.9|10330.9|10325.9|10331.9|10326.9|10330.4|10325.4|26
1709715600000|2024-03-06 09:00:00|10330.7|10325.7|10332.2|10327.2|10332.2|10327.2|10329.2|10324.2|48
1709715900000|2024-03-06 09:05:00|10332.4|10327.4|10332.4|10327.4|10332.6|10327.6|10331.4|10326.4|40
1709716200000|2024-03-06 09:10:00|10332.7|10327.7|10333.9|10328.9|10334.2|10329.2|10331.9|10326.9|24
1709716500000|2024-03-06 09:15:00|10333.7|10328.7|10333.2|10328.2|10333.7|10328.7|10332.1|10327.1|25
1709716800000|2024-03-06 09:20:00|10333.4|10328.4|10333.2|10328.2|10334.4|10329.4|10332.9|10327.9|36
1709717100000|2024-03-06 09:25:00|10333.4|10328.4|10332.9|10327.9|10334.4|10329.4|10332.2|10327.2|13
1709717400000|2024-03-06 09:30:00|10332.4|10327.4|10330.4|10325.4|10332.9|10327.9|10329.9|10324.9|14
1709717700000|2024-03-06 09:35:00|10330.1|10325.1|10330.4|10325.4|10331.4|10326.4|10329.7|10324.7|19
1709718000000|2024-03-06 09:40:00|10330.2|10325.2|10329.9|10324.9|10330.7|10325.7|10329.4|10324.4|11
1709718300000|2024-03-06 09:45:00|10330.2|10325.2|10329.9|10324.9|10330.4|10325.4|10328.9|10323.9|20
1709718600000|2024-03-06 09:50:00|10329.4|10324.4|10327.1|10322.1|10329.4|10324.4|10327.1|10322.1|13
1709718900000|2024-03-06 09:55:00|10327.2|10322.2|10326.4|10321.4|10327.4|10322.4|10325.9|10320.9|27
1709719200000|2024-03-06 10:00:00|10326.7|10321.7|10326.6|10321.6|10327.8|10322.8|10326.4|10321.4|62
1709719500000|2024-03-06 10:05:00|10326.9|10321.9|10326.9|10321.9|10327.1|10322.1|10326.4|10321.4|5
1709719800000|2024-03-06 10:10:00|10326.6|10321.6|10327.9|10322.9|10328.4|10323.4|10326.6|10321.6|23
1709720100000|2024-03-06 10:15:00|10327.6|10322.6|10327.4|10322.4|10327.9|10322.9|10325.9|10320.9|48
1709720400000|2024-03-06 10:20:00|10327.6|10322.6|10327.1|10322.1|10327.6|10322.6|10326.4|10321.4|10
1709720700000|2024-03-06 10:25:00|10327.4|10322.4|10327.9|10322.9|10327.9|10322.9|10326.9|10321.9|15
1709721000000|2024-03-06 10:30:00|10328.1|10323.1|10327.9|10322.9|10328.9|10323.9|10327.6|10322.6|10
1709721300000|2024-03-06 10:35:00|10328.1|10323.1|10331.9|10326.9|10331.9|10326.9|10328.1|10323.1|37
1709721600000|2024-03-06 10:40:00|10331.6|10326.6|10331.9|10326.9|10332.1|10327.1|10330.9|10325.9|20
1709721900000|2024-03-06 10:45:00|10332.1|10327.1|10330.1|10325.1|10332.1|10327.1|10330.1|10325.1|9
1709722200000|2024-03-06 10:50:00|10329.9|10324.9|10330.1|10325.1|10330.4|10325.4|10329.6|10324.6|10
1709722500000|2024-03-06 10:55:00|10329.9|10324.9|10329.4|10324.4|10330.4|10325.4|10328.9|10323.9|19
1709722800000|2024-03-06 11:00:00|10329.1|10324.1|10328.6|10323.6|10329.1|10324.1|10328.6|10323.6|11
1709723100000|2024-03-06 11:05:00|10329.1|10324.1|10327.6|10322.6|10329.1|10324.1|10327.1|10322.1|32
1709723400000|2024-03-06 11:10:00|10327.9|10322.9|10327.6|10322.6|10328.4|10323.4|10327.6|10322.6|5
1709723700000|2024-03-06 11:15:00|10327.4|10322.4|10329.6|10324.6|10329.6|10324.6|10327.1|10322.1|37
1709724000000|2024-03-06 11:20:00|10330.1|10325.1|10331.6|10326.6|10331.6|10326.6|10329.8|10324.8|31
1709724300000|2024-03-06 11:25:00|10331.8|10326.8|10331.9|10326.9|10332.6|10327.6|10331.1|10326.1|34
1709724600000|2024-03-06 11:30:00|10332.1|10327.1|10330.6|10325.6|10332.6|10327.6|10330.6|10325.6|19
1709724900000|2024-03-06 11:35:00|10330.1|10325.1|10330.6|10325.6|10331.6|10326.6|10330.1|10325.1|12
1709725200000|2024-03-06 11:40:00|10330.8|10325.8|10330.3|10325.3|10331.4|10326.4|10329.4|10324.4|19
1709725500000|2024-03-06 11:45:00|10330.1|10325.1|10329.8|10324.8|10330.1|10325.1|10329.1|10324.1|11
1709725800000|2024-03-06 11:50:00|10329.6|10324.6|10328.6|10323.6|10330.1|10325.1|10328.3|10323.3|32
1709726100000|2024-03-06 11:55:00|10329.1|10324.1|10328.1|10323.1|10329.1|10324.1|10326.8|10321.8|22
1709726400000|2024-03-06 12:00:00|10328.4|10323.4|10327.6|10322.6|10328.4|10323.4|10326.8|10321.8|21
1709726700000|2024-03-06 12:05:00|10327.8|10322.8|10326.6|10321.6|10327.8|10322.8|10325.8|10320.8|40
1709727000000|2024-03-06 12:10:00|10326.4|10321.4|10326.8|10321.8|10327.1|10322.1|10326.3|10321.3|29
1709727300000|2024-03-06 12:15:00|10326.9|10321.9|10327.8|10322.8|10328.4|10323.4|10326.9|10321.9|31
1709727600000|2024-03-06 12:20:00|10327.6|10322.6|10327.9|10322.9|10328.4|10323.4|10327.6|10322.6|13
1709727900000|2024-03-06 12:25:00|10328.1|10323.1|10327.8|10322.8|10328.6|10323.6|10327.6|10322.6|51
1709728200000|2024-03-06 12:30:00|10327.9|10322.9|10327.9|10322.9|10328.1|10323.1|10326.9|10321.9|172
1709728500000|2024-03-06 12:35:00|10327.8|10322.8|10329|10324|10329.3|10324.3|10327.3|10322.3|152
1709728800000|2024-03-06 12:40:00|10328.8|10323.8|10330.5|10325.5|10330.8|10325.8|10327.6|10322.6|29
1709729100000|2024-03-06 12:45:00|10330.3|10325.3|10329.5|10324.5|10330.6|10325.6|10329|10324|32
1709729400000|2024-03-06 12:50:00|10329.8|10324.8|10331.8|10326.8|10333|10328|10329.5|10324.5|33
1709729700000|2024-03-06 12:55:00|10331.5|10326.5|10333.5|10328.5|10333.8|10328.8|10331|10326|62
1709730000000|2024-03-06 13:00:00|10333.3|10328.3|10331.3|10326.3|10333.9|10328.9|10330.5|10325.5|27
1709730300000|2024-03-06 13:05:00|10331.1|10326.1|10328.8|10323.8|10331.3|10326.3|10328.5|10323.5|51
1709730600000|2024-03-06 13:10:00|10328.6|10323.6|10327|10322|10329.6|10324.6|10327|10322|28
1709730900000|2024-03-06 13:15:00|10331.7|10326.7|10328.4|10323.4|10331.7|10326.7|10324.8|10319.8|117
1709731200000|2024-03-06 13:20:00|10328.6|10323.6|10326.2|10321.2|10328.7|10323.7|10325.2|10320.2|148
1709731500000|2024-03-06 13:25:00|10325.9|10320.9|10325.7|10320.7|10327.2|10322.2|10325.2|10320.2|203
1709731800000|2024-03-06 13:30:00|10326.2|10321.2|10327.6|10322.6|10333.1|10328.1|10321.9|10316.9|408
1709732100000|2024-03-06 13:35:00|10327.5|10322.5|10326.6|10321.6|10329.1|10324.1|10325|10320|120
1709732400000|2024-03-06 13:40:00|10326.5|10321.5|10322.1|10317.1|10326.6|10321.6|10321.6|10316.6|207
1709732700000|2024-03-06 13:45:00|10322.6|10317.6|10319.6|10314.6|10326.1|10321.1|10319.6|10314.6|102
1709733000000|2024-03-06 13:50:00|10319.7|10314.7|10318.4|10313.4|10322.1|10317.1|10318.1|10313.1|60
1709733300000|2024-03-06 13:55:00|10318.1|10313.1|10317.1|10312.1|10319.6|10314.6|10317.1|10312.1|70
1709733600000|2024-03-06 14:00:00|10316.9|10311.9|10315.6|10310.6|10317.1|10312.1|10314.1|10309.1|88
1709733900000|2024-03-06 14:05:00|10315.9|10310.9|10317.1|10312.1|10317.6|10312.6|10313.6|10308.6|125
1709734200000|2024-03-06 14:10:00|10316.9|10311.9|10318.1|10313.1|10318.6|10313.6|10316.6|10311.6|51
1709734500000|2024-03-06 14:15:00|10318.4|10313.4|10316.6|10311.6|10319.4|10314.4|10316.6|10311.6|40
1709734800000|2024-03-06 14:20:00|10316.4|10311.4|10314.4|10309.4|10316.6|10311.6|10314.2|10309.2|58
1709735100000|2024-03-06 14:25:00|10314.6|10309.6|10315.6|10310.6|10315.9|10310.9|10313.9|10308.9|58
1709735400000|2024-03-06 14:30:00|10315.9|10310.9|10315.4|10310.4|10317.6|10312.6|10314.6|10309.6|60
1709735700000|2024-03-06 14:35:00|10315.1|10310.1|10315.2|10310.2|10316.6|10311.6|10313.7|10308.7|157
1709736000000|2024-03-06 14:40:00|10314.7|10309.7|10315.9|10310.9|10315.9|10310.9|10311.8|10306.8|122
1709736300000|2024-03-06 14:45:00|10315.6|10310.6|10312.6|10307.6|10315.8|10310.8|10310.7|10305.7|114
1709736600000|2024-03-06 14:50:00|10312.2|10307.2|10311.4|10306.4|10315.2|10310.2|10311.2|10306.2|117
1709736900000|2024-03-06 14:55:00|10311.5|10306.5|10312.6|10307.6|10316.9|10311.9|10311.2|10306.2|93
1709737200000|2024-03-06 15:00:00|10312.8|10307.8|10317.5|10312.5|10318.2|10313.2|10310.5|10305.5|331
1709737500000|2024-03-06 15:05:00|10317.7|10312.7|10315.7|10310.7|10318|10313|10313|10308|194
1709737800000|2024-03-06 15:10:00|10316|10311|10310|10305|10316|10311|10309.7|10304.7|133
1709738100000|2024-03-06 15:15:00|10310.2|10305.2|10312.7|10307.7|10313.2|10308.2|10308.2|10303.2|115
1709738400000|2024-03-06 15:20:00|10312.5|10307.5|10311|10306|10313.7|10308.7|10308.7|10303.7|103
1709738700000|2024-03-06 15:25:00|10310.7|10305.7|10311.5|10306.5|10312.2|10307.2|10309.7|10304.7|152
1709739000000|2024-03-06 15:30:00|10312|10307|10308.5|10303.5|10315.8|10310.8|10308|10303|220
1709739300000|2024-03-06 15:35:00|10308.7|10303.7|10308.2|10303.2|10313.5|10308.5|10307.7|10302.7|86
1709739600000|2024-03-06 15:40:00|10307.8|10302.8|10306.4|10301.4|10310.5|10305.5|10305.7|10300.7|137
1709739900000|2024-03-06 15:45:00|10306.7|10301.7|10303.9|10298.9|10306.7|10301.7|10303.9|10298.9|86
1709740200000|2024-03-06 15:50:00|10304.2|10299.2|10296.7|10291.7|10304.2|10299.2|10296.7|10291.7|224
1709740500000|2024-03-06 15:55:00|10296.2|10291.2|10297.2|10292.2|10297.2|10292.2|10293.9|10288.9|115
1709740800000|2024-03-06 16:00:00|10297.7|10292.7|10300.2|10295.2|10300.9|10295.9|10297.4|10292.4|87
1709741100000|2024-03-06 16:05:00|10300.9|10295.9|10300.2|10295.2|10301.2|10296.2|10298.7|10293.7|56
1709741400000|2024-03-06 16:10:00|10299.7|10294.7|10299.4|10294.4|10299.9|10294.9|10297.9|10292.9|50
1709741700000|2024-03-06 16:15:00|10299.2|10294.2|10298.9|10293.9|10299.9|10294.9|10296.7|10291.7|47
1709742000000|2024-03-06 16:20:00|10299.2|10294.2|10299.7|10294.7|10299.7|10294.7|10297.7|10292.7|33
1709742300000|2024-03-06 16:25:00|10300.2|10295.2|10296.6|10291.6|10301.7|10296.7|10296.6|10291.6|50
1709742600000|2024-03-06 16:30:00|10296.7|10291.7|10297.7|10292.7|10298.7|10293.7|10294.4|10289.4|73
1709742900000|2024-03-06 16:35:00|10297.6|10292.6|10296.7|10291.7|10299.6|10294.6|10296.1|10291.1|69
1709743200000|2024-03-06 16:40:00|10296.6|10291.6|10293.4|10288.4|10297.2|10292.2|10293.4|10288.4|54
1709743500000|2024-03-06 16:45:00|10293.2|10288.2|10292.2|10287.2|10293.7|10288.7|10291.9|10286.9|23
1709743800000|2024-03-06 16:50:00|10292.1|10287.1|10289.2|10284.2|10292.2|10287.2|10288.4|10283.4|93
1709744100000|2024-03-06 16:55:00|10288.9|10283.9|10289.4|10284.4|10289.9|10284.9|10286.1|10281.1|203
1709744400000|2024-03-06 17:00:00|10289.2|10284.2|10286.8|10281.8|10291.2|10286.2|10286.6|10281.6|88
1709744700000|2024-03-06 17:05:00|10286.6|10281.6|10291.1|10286.1|10291.6|10286.6|10286.1|10281.1|66
1709745000000|2024-03-06 17:10:00|10291.3|10286.3|10293.1|10288.1|10293.6|10288.6|10290.6|10285.6|104
1709745300000|2024-03-06 17:15:00|10293.4|10288.4|10294.1|10289.1|10294.1|10289.1|10291.9|10286.9|124
1709745600000|2024-03-06 17:20:00|10293.9|10288.9|10289.9|10284.9|10293.9|10288.9|10289.6|10284.6|42
1709745900000|2024-03-06 17:25:00|10290.1|10285.1|10292.4|10287.4|10292.4|10287.4|10289.4|10284.4|39
1709746200000|2024-03-06 17:30:00|10291.9|10286.9|10295.2|10290.2|10295.9|10290.9|10290.1|10285.1|251
1709746500000|2024-03-06 17:35:00|10295.1|10290.1|10296.6|10291.6|10296.6|10291.6|10294.6|10289.6|45
1709746800000|2024-03-06 17:40:00|10296.4|10291.4|10298.1|10293.1|10298.2|10293.2|10295.9|10290.9|122
1709747100000|2024-03-06 17:45:00|10297.9|10292.9|10297.9|10292.9|10298.4|10293.4|10296.6|10291.6|22
1709747400000|2024-03-06 17:50:00|10297.6|10292.6|10298.6|10293.6|10299.4|10294.4|10297.1|10292.1|16
1709747700000|2024-03-06 17:55:00|10298.9|10293.9|10298.6|10293.6|10301.1|10296.1|10298.1|10293.1|46
1709748000000|2024-03-06 18:00:00|10298.4|10293.4|10295.8|10290.8|10298.4|10293.4|10295.6|10290.6|157
1709748300000|2024-03-06 18:05:00|10295.9|10290.9|10295.6|10290.6|10297.4|10292.4|10295.6|10290.6|33
1709748600000|2024-03-06 18:10:00|10295.4|10290.4|10295.9|10290.9|10296.1|10291.1|10295.1|10290.1|24
1709748900000|2024-03-06 18:15:00|10295.8|10290.8|10293.6|10288.6|10295.8|10290.8|10292.8|10287.8|16
1709749200000|2024-03-06 18:20:00|10293.3|10288.3|10293.1|10288.1|10294.1|10289.1|10292.6|10287.6|11
1709749500000|2024-03-06 18:25:00|10292.6|10287.6|10292.6|10287.6|10293.6|10288.6|10292.6|10287.6|25
1709749800000|2024-03-06 18:30:00|10293.1|10288.1|10297.6|10292.6|10298.6|10293.6|10292.6|10287.6|73
1709750100000|2024-03-06 18:35:00|10297.4|10292.4|10296.1|10291.1|10299.9|10294.9|10296.1|10291.1|120
1709750400000|2024-03-06 18:40:00|10296|10291|10294.6|10289.6|10296.1|10291.1|10294.6|10289.6|46
1709750700000|2024-03-06 18:45:00|10295.1|10290.1|10297.6|10292.6|10298.1|10293.1|10294.1|10289.1|68
1709751000000|2024-03-06 18:50:00|10297.7|10292.7|10298.6|10293.6|10298.9|10293.9|10296.3|10291.3|46
1709751300000|2024-03-06 18:55:00|10298.3|10293.3|10297.3|10292.3|10298.6|10293.6|10296.6|10291.6|18
1709751600000|2024-03-06 19:00:00|10297.6|10292.6|10300.4|10295.4|10301.4|10296.4|10297.6|10292.6|153
1709751900000|2024-03-06 19:05:00|10300.1|10295.1|10302.1|10297.1|10303.1|10298.1|10299.8|10294.8|139
1709752200000|2024-03-06 19:10:00|10301.8|10296.8|10302.9|10297.9|10302.9|10297.9|10300.1|10295.1|73
1709752500000|2024-03-06 19:15:00|10303.1|10298.1|10304.1|10299.1|10304.1|10299.1|10302.8|10297.8|135
1709752800000|2024-03-06 19:20:00|10304.2|10299.2|10304.6|10299.6|10305.2|10300.2|10303.1|10298.1|82
1709753100000|2024-03-06 19:25:00|10304.7|10299.7|10302.2|10297.2|10305.7|10300.7|10302.1|10297.1|58
1709753400000|2024-03-06 19:30:00|10302.1|10297.1|10301.9|10296.9|10303.7|10298.7|10301.6|10296.6|29
1709753700000|2024-03-06 19:35:00|10301.8|10296.8|10303.2|10298.2|10303.4|10298.4|10301.3|10296.3|79
1709754000000|2024-03-06 19:40:00|10303.6|10298.6|10303.6|10298.6|10304.7|10299.7|10303.1|10298.1|57
1709754300000|2024-03-06 19:45:00|10303.7|10298.7|10304.8|10299.8|10305.7|10300.7|10303.7|10298.7|44
1709754600000|2024-03-06 19:50:00|10304.6|10299.6|10302.3|10297.3|10304.6|10299.6|10302.1|10297.1|35
1709754900000|2024-03-06 19:55:00|10302.1|10297.1|10302.8|10297.8|10303.4|10298.4|10302.1|10297.1|242
1709755200000|2024-03-06 20:00:00|10303|10298|10302.8|10297.8|10303.8|10298.8|10302.8|10297.8|301
1709755500000|2024-03-06 20:05:00|10303|10298|10305.5|10300.5|10305.8|10300.8|10302.3|10297.3|136
1709755800000|2024-03-06 20:10:00|10305.3|10300.3|10306.5|10301.5|10307|10302|10305.3|10300.3|93
1709756100000|2024-03-06 20:15:00|10306.3|10301.3|10305.8|10300.8|10306.3|10301.3|10304.8|10299.8|22
1709756400000|2024-03-06 20:20:00|10306|10301|10306.3|10301.3|10306.8|10301.8|10305.3|10300.3|56
1709756700000|2024-03-06 20:25:00|10305.8|10300.8|10304.3|10299.3|10305.8|10300.8|10304.3|10299.3|20
1709757000000|2024-03-06 20:30:00|10304.5|10299.5|10305.5|10300.5|10305.8|10300.8|10304.3|10299.3|63
1709757300000|2024-03-06 20:35:00|10305.8|10300.8|10304.3|10299.3|10306.3|10301.3|10304.3|10299.3|33
1709757600000|2024-03-06 20:40:00|10304|10299|10305.3|10300.3|10305.5|10300.5|10303.8|10298.8|24
1709757900000|2024-03-06 20:45:00|10305.2|10300.2|10304|10299|10305.2|10300.2|10303.8|10298.8|16
1709758200000|2024-03-06 20:50:00|10304.3|10299.3|10303.5|10298.5|10304.5|10299.5|10303.3|10298.3|31
1709758500000|2024-03-06 20:55:00|10303.3|10298.3|10301.5|10296.5|10303.3|10298.3|10301.3|10296.3|63
1709758800000|2024-03-06 21:00:00|10301.8|10296.8|10302.6|10297.6|10302.6|10297.6|10301.5|10296.5|39
1709759100000|2024-03-06 21:05:00|10302.5|10297.5|10303.1|10298.1|10303.1|10298.1|10302.5|10297.5|13
1709759400000|2024-03-06 21:10:00|10303|10298|10304|10299|10304.1|10299.1|10302.8|10297.8|18
1709759700000|2024-03-06 21:15:00|10303.8|10298.8|10304|10299|10304|10299|10303.7|10298.7|10
1709760000000|2024-03-06 21:20:00|10304.2|10299.2|10304.2|10299.2|10304.3|10299.3|10304.2|10299.2|2
1709760300000|2024-03-06 21:25:00|10303.8|10298.8|10304.5|10299.5|10304.5|10299.5|10303.7|10298.7|10
1709760600000|2024-03-06 21:30:00|10304.7|10299.7|10304.7|10299.7|10304.7|10299.7|10304.2|10299.2|19
1709760900000|2024-03-06 21:35:00|10304.8|10299.8|10304.3|10299.3|10304.8|10299.8|10304|10299|1
1709761200000|2024-03-06 21:40:00|10304.5|10299.5|10304.5|10299.5|10304.8|10299.8|10304.5|10299.5|1
1709761500000|2024-03-06 21:45:00|10304.2|10299.2|10303.5|10298.5|10304.5|10299.5|10303.5|10298.5|4
1709761800000|2024-03-06 21:50:00|10303.8|10298.8|10303.5|10298.5|10303.8|10298.8|10303.5|10298.5|4
1709762100000|2024-03-06 21:55:00|10303.3|10298.3|10304.3|10299.3|10304.3|10299.3|10302.3|10297.3|15
1709773200000|2024-03-07 01:00:00|10295.3|10290.3|10298|10293|10298.3|10293.3|10295.3|10290.3|95
1709773500000|2024-03-07 01:05:00|10298.5|10293.5|10297.8|10292.8|10299|10294|10297|10292|9
1709773800000|2024-03-07 01:10:00|10297.5|10292.5|10296.8|10291.8|10297.8|10292.8|10296.1|10291.1|17
1709774100000|2024-03-07 01:15:00|10297.1|10292.1|10295.3|10290.3|10297.1|10292.1|10293|10288|45
1709774400000|2024-03-07 01:20:00|10295.7|10290.7|10295.8|10290.8|10297.3|10292.3|10293.5|10288.5|25
1709774700000|2024-03-07 01:25:00|10295.6|10290.6|10295|10290|10295.6|10290.6|10293.5|10288.5|14
1709775000000|2024-03-07 01:30:00|10294.8|10289.8|10293.8|10288.8|10295.3|10290.3|10293|10288|5
1709775300000|2024-03-07 01:35:00|10294.1|10289.1|10296|10291|10296.6|10291.6|10294|10289|24
1709775600000|2024-03-07 01:40:00|10296.3|10291.3|10294.3|10289.3|10296.3|10291.3|10294.3|10289.3|3
1709775900000|2024-03-07 01:45:00|10294.8|10289.8|10296|10291|10296.3|10291.3|10294.3|10289.3|13
1709776200000|2024-03-07 01:50:00|10295.8|10290.8|10298.6|10293.6|10298.7|10293.7|10295.7|10290.7|1
1709776500000|2024-03-07 01:55:00|10298.7|10293.7|10297|10292|10298.7|10293.7|10296.7|10291.7|10
1709776800000|2024-03-07 02:00:00|10296.7|10291.7|10297.9|10292.9|10298|10293|10296.2|10291.2|2
1709777100000|2024-03-07 02:05:00|10297.5|10292.5|10298|10293|10298.5|10293.5|10297|10292|10
1709777400000|2024-03-07 02:10:00|10297.7|10292.7|10299|10294|10299|10294|10297.5|10292.5|5
1709777700000|2024-03-07 02:15:00|10298.9|10293.9|10298|10293|10299.2|10294.2|10297.9|10292.9|21
1709778000000|2024-03-07 02:20:00|10298.2|10293.2|10300.7|10295.7|10301|10296|10298.2|10293.2|3
1709778300000|2024-03-07 02:25:00|10301|10296|10302|10297|10302|10297|10300.5|10295.5|23
1709778600000|2024-03-07 02:30:00|10302.3|10297.3|10300.5|10295.5|10302.3|10297.3|10300|10295|13
1709778900000|2024-03-07 02:35:00|10300.2|10295.2|10299.5|10294.5|10300.5|10295.5|10299.5|10294.5|12
1709779200000|2024-03-07 02:40:00|10300|10295|10299.5|10294.5|10300.5|10295.5|10299.5|10294.5|12
1709779500000|2024-03-07 02:45:00|10300|10295|10299.3|10294.3|10300.5|10295.5|10299|10294|8
1709779800000|2024-03-07 02:50:00|10299.5|10294.5|10298.5|10293.5|10299.8|10294.8|10298.2|10293.2|20
1709780100000|2024-03-07 02:55:00|10298.8|10293.8|10297.8|10292.8|10299|10294|10297.5|10292.5|6
1709780400000|2024-03-07 03:00:00|10298|10293|10296.5|10291.5|10298|10293|10296.5|10291.5|2
1709780700000|2024-03-07 03:05:00|10296.3|10291.3|10296|10291|10296.3|10291.3|10296|10291|5
1709781000000|2024-03-07 03:10:00|10296.5|10291.5|10297|10292|10297|10292|10296.5|10291.5|20
1709781300000|2024-03-07 03:15:00|10296.8|10291.8|10298|10293|10298|10293|10296.5|10291.5|9
1709781600000|2024-03-07 03:20:00|10298.1|10293.1|10299.5|10294.5|10299.5|10294.5|10298.1|10293.1|9
1709781900000|2024-03-07 03:25:00|10299.3|10294.3|10297.5|10292.5|10299.3|10294.3|10297|10292|2
1709782200000|2024-03-07 03:30:00|10297.1|10292.1|10297|10292|10297.5|10292.5|10296.5|10291.5|1
1709782500000|2024-03-07 03:35:00|10297.1|10292.1|10297.2|10292.2|10298.5|10293.5|10297|10292|10
1709782800000|2024-03-07 03:40:00|10297.3|10292.3|10296.5|10291.5|10297.3|10292.3|10296.5|10291.5|4
1709783100000|2024-03-07 03:45:00|10296.6|10291.6|10296|10291|10297|10292|10296|10291|0
1709783400000|2024-03-07 03:50:00|10295.5|10290.5|10294|10289|10295.5|10290.5|10294|10289|11
1709783700000|2024-03-07 03:55:00|10293.5|10288.5|10294.7|10289.7|10295|10290|10293.5|10288.5|16
1709784000000|2024-03-07 04:00:00|10294.5|10289.5|10293.5|10288.5|10294.7|10289.7|10292.5|10287.5|9
1709784300000|2024-03-07 04:05:00|10293.2|10288.2|10293.5|10288.5|10293.5|10288.5|10292.5|10287.5|4
1709784600000|2024-03-07 04:10:00|10293.3|10288.3|10292.5|10287.5|10293.5|10288.5|10292|10287|3
1709784900000|2024-03-07 04:15:00|10292.2|10287.2|10292|10287|10292.5|10287.5|10291.7|10286.7|2
1709785200000|2024-03-07 04:20:00|10291.7|10286.7|10291|10286|10292|10287|10290.5|10285.5|5
1709785500000|2024-03-07 04:25:00|10291.5|10286.5|10289|10284|10291.5|10286.5|10289|10284|2
1709785800000|2024-03-07 04:30:00|10288.8|10283.8|10290|10285|10290.2|10285.2|10288.5|10283.5|12
1709786100000|2024-03-07 04:35:00|10290.3|10285.3|10291|10286|10291|10286|10290.2|10285.2|5
1709786400000|2024-03-07 04:40:00|10290.9|10285.9|10289.5|10284.5|10291|10286|10288.5|10283.5|15
1709786700000|2024-03-07 04:45:00|10290|10285|10289.7|10284.7|10290.5|10285.5|10289|10284|3
1709787000000|2024-03-07 04:50:00|10289.8|10284.8|10289.7|10284.7|10290.5|10285.5|10289.5|10284.5|10
1709787300000|2024-03-07 04:55:00|10290|10285|10290.5|10285.5|10290.5|10285.5|10289.7|10284.7|6
1709787600000|2024-03-07 05:00:00|10290.4|10285.4|10291|10286|10291|10286|10290.2|10285.2|4
1709787900000|2024-03-07 05:05:00|10291.2|10286.2|10291|10286|10291.2|10286.2|10290.9|10285.9|2
1709788200000|2024-03-07 05:10:00|10290.9|10285.9|10291.4|10286.4|10291.9|10286.9|10290.9|10285.9|1
1709788500000|2024-03-07 05:15:00|10291.5|10286.5|10289.5|10284.5|10292|10287|10289|10284|9
1709788800000|2024-03-07 05:20:00|10290|10285|10290.5|10285.5|10290.7|10285.7|10289.5|10284.5|1
1709789100000|2024-03-07 05:25:00|10290.7|10285.7|10290.7|10285.7|10291|10286|10290.4|10285.4|1
1709789400000|2024-03-07 05:30:00|10290.8|10285.8|10291.5|10286.5|10291.5|10286.5|10290.7|10285.7|0
1709789700000|2024-03-07 05:35:00|10291.7|10286.7|10292.5|10287.5|10292.5|10287.5|10291.7|10286.7|4
1709790000000|2024-03-07 05:40:00|10292.7|10287.7|10293.5|10288.5|10293.5|10288.5|10292.5|10287.5|3
1709790300000|2024-03-07 05:45:00|10293.8|10288.8|10293.5|10288.5|10294.5|10289.5|10293.5|10288.5|6
1709790600000|2024-03-07 05:50:00|10293.7|10288.7|10294|10289|10294.5|10289.5|10293.5|10288.5|0
1709790900000|2024-03-07 05:55:00|10294.2|10289.2|10294.4|10289.4|10294.5|10289.5|10293|10288|15
1709791200000|2024-03-07 06:00:00|10294.5|10289.5|10294.4|10289.4|10295.5|10290.5|10294.2|10289.2|1
1709791500000|2024-03-07 06:05:00|10294.5|10289.5|10294.5|10289.5|10295.2|10290.2|10294.4|10289.4|1
1709791800000|2024-03-07 06:10:00|10295|10290|10294.4|10289.4|10295.2|10290.2|10293.9|10288.9|3
1709792100000|2024-03-07 06:15:00|10294.5|10289.5|10293.5|10288.5|10294.5|10289.5|10293.4|10288.4|4
1709792400000|2024-03-07 06:20:00|10293.7|10288.7|10291.5|10286.5|10294|10289|10290.2|10285.2|7
1709792700000|2024-03-07 06:25:00|10291.4|10286.4|10290.7|10285.7|10292.9|10287.9|10290.4|10285.4|3
1709793000000|2024-03-07 06:30:00|10290.9|10285.9|10290.5|10285.5|10291.2|10286.2|10289.9|10284.9|6
1709793300000|2024-03-07 06:35:00|10290.7|10285.7|10289.9|10284.9|10290.9|10285.9|10288.9|10283.9|5
1709793600000|2024-03-07 06:40:00|10289.7|10284.7|10290.7|10285.7|10290.9|10285.9|10289.2|10284.2|0
1709793900000|2024-03-07 06:45:00|10290.5|10285.5|10290.2|10285.2|10291.4|10286.4|10289.9|10284.9|38
1709794200000|2024-03-07 06:50:00|10289.9|10284.9|10288.5|10283.5|10289.9|10284.9|10288.4|10283.4|14
1709794500000|2024-03-07 06:55:00|10288.9|10283.9|10288.4|10283.4|10290.4|10285.4|10287.9|10282.9|25
1709794800000|2024-03-07 07:00:00|10288.6|10283.6|10287.9|10282.9|10289.2|10284.2|10286.4|10281.4|56
1709795100000|2024-03-07 07:05:00|10287.7|10282.7|10285.9|10280.9|10288.2|10283.2|10284.9|10279.9|44
1709795400000|2024-03-07 07:10:00|10286.2|10281.2|10288.2|10283.2|10288.4|10283.4|10285.9|10280.9|15
1709795700000|2024-03-07 07:15:00|10288.4|10283.4|10289.7|10284.7|10291.9|10286.9|10288.4|10283.4|39
1709796000000|2024-03-07 07:20:00|10289.4|10284.4|10291.5|10286.5|10292.4|10287.4|10289.4|10284.4|18
1709796300000|2024-03-07 07:25:00|10291.4|10286.4|10293.4|10288.4|10293.7|10288.7|10290.9|10285.9|36
1709796600000|2024-03-07 07:30:00|10293.2|10288.2|10290.9|10285.9|10293.9|10288.9|10290.4|10285.4|43
1709796900000|2024-03-07 07:35:00|10291|10286|10292.4|10287.4|10293.4|10288.4|10290.9|10285.9|59
1709797200000|2024-03-07 07:40:00|10292.9|10287.9|10293.9|10288.9|10294.4|10289.4|10292.4|10287.4|35
1709797500000|2024-03-07 07:45:00|10293.6|10288.6|10293|10288|10294.9|10289.9|10292.4|10287.4|36
1709797800000|2024-03-07 07:50:00|10293.2|10288.2|10291.7|10286.7|10294.7|10289.7|10291.4|10286.4|21
1709798100000|2024-03-07 07:55:00|10292|10287|10291.4|10286.4|10293.5|10288.5|10290.9|10285.9|20
1709798400000|2024-03-07 08:00:00|10291.7|10286.7|10292.5|10287.5|10292.5|10287.5|10290.4|10285.4|16
1709798700000|2024-03-07 08:05:00|10292.9|10287.9|10292.4|10287.4|10293.5|10288.5|10290.9|10285.9|21
1709799000000|2024-03-07 08:10:00|10292.7|10287.7|10294.9|10289.9|10296.7|10291.7|10292.7|10287.7|23
1709799300000|2024-03-07 08:15:00|10294.4|10289.4|10292.4|10287.4|10294.9|10289.9|10292.4|10287.4|29
1709799600000|2024-03-07 08:20:00|10292.7|10287.7|10293.4|10288.4|10293.9|10288.9|10292.4|10287.4|26
1709799900000|2024-03-07 08:25:00|10292.9|10287.9|10290.4|10285.4|10293.7|10288.7|10290.4|10285.4|14
1709800200000|2024-03-07 08:30:00|10290.9|10285.9|10290.4|10285.4|10291.7|10286.7|10289.9|10284.9|28
1709800500000|2024-03-07 08:35:00|10290.9|10285.9|10290.4|10285.4|10291.9|10286.9|10289.4|10284.4|20
1709800800000|2024-03-07 08:40:00|10290.1|10285.1|10290.9|10285.9|10291.9|10286.9|10288.9|10283.9|11
1709801100000|2024-03-07 08:45:00|10291.1|10286.1|10288.9|10283.9|10291.1|10286.1|10288.9|10283.9|6
1709801400000|2024-03-07 08:50:00|10289.4|10284.4|10288.9|10283.9|10289.4|10284.4|10288.2|10283.2|17
1709801700000|2024-03-07 08:55:00|10289.4|10284.4|10288.9|10283.9|10289.7|10284.7|10288.9|10283.9|4
1709802000000|2024-03-07 09:00:00|10289.4|10284.4|10289.9|10284.9|10290.9|10285.9|10289.4|10284.4|13
1709802300000|2024-03-07 09:05:00|10289.7|10284.7|10291.9|10286.9|10292.4|10287.4|10289.4|10284.4|12
1709802600000|2024-03-07 09:10:00|10292|10287|10292.9|10287.9|10293.4|10288.4|10291.4|10286.4|18
1709802900000|2024-03-07 09:15:00|10292.4|10287.4|10291.4|10286.4|10292.9|10287.9|10291.4|10286.4|17
1709803200000|2024-03-07 09:20:00|10291.2|10286.2|10289.9|10284.9|10292.4|10287.4|10289.9|10284.9|15
1709803500000|2024-03-07 09:25:00|10289.7|10284.7|10286.9|10281.9|10289.7|10284.7|10286.9|10281.9|41
1709803800000|2024-03-07 09:30:00|10287.3|10282.3|10287.9|10282.9|10288.4|10283.4|10286.4|10281.4|14
1709804100000|2024-03-07 09:35:00|10288.1|10283.1|10287.9|10282.9|10288.4|10283.4|10287.4|10282.4|20
1709804400000|2024-03-07 09:40:00|10288.1|10283.1|10288.4|10283.4|10288.4|10283.4|10286.6|10281.6|8
1709804700000|2024-03-07 09:45:00|10288.6|10283.6|10287.4|10282.4|10288.9|10283.9|10287.4|10282.4|4
1709805000000|2024-03-07 09:50:00|10287.6|10282.6|10286.4|10281.4|10287.6|10282.6|10285.9|10280.9|9
1709805300000|2024-03-07 09:55:00|10286.3|10281.3|10285.1|10280.1|10286.3|10281.3|10284.9|10279.9|21
1709805600000|2024-03-07 10:00:00|10285.4|10280.4|10285.6|10280.6|10286.3|10281.3|10284.6|10279.6|21
1709805900000|2024-03-07 10:05:00|10285.4|10280.4|10288.8|10283.8|10288.9|10283.9|10285.4|10280.4|14
1709806200000|2024-03-07 10:10:00|10288.4|10283.4|10287.4|10282.4|10288.9|10283.9|10287.3|10282.3|8
1709806500000|2024-03-07 10:15:00|10287.1|10282.1|10287.9|10282.9|10288.4|10283.4|10286.9|10281.9|5
1709806800000|2024-03-07 10:20:00|10288.1|10283.1|10288.9|10283.9|10289.4|10284.4|10286.9|10281.9|22
1709807100000|2024-03-07 10:25:00|10288.8|10283.8|10289.4|10284.4|10289.9|10284.9|10288.8|10283.8|9
1709807400000|2024-03-07 10:30:00|10289.3|10284.3|10289.4|10284.4|10289.4|10284.4|10288.6|10283.6|2
1709807700000|2024-03-07 10:35:00|10289.8|10284.8|10290.6|10285.6|10291.4|10286.4|10289.3|10284.3|22
1709808000000|2024-03-07 10:40:00|10290.4|10285.4|10290.4|10285.4|10291.9|10286.9|10290.3|10285.3|12
1709808300000|2024-03-07 10:45:00|10290.3|10285.3|10288.4|10283.4|10290.9|10285.9|10288.3|10283.3|7
1709808600000|2024-03-07 10:50:00|10288.3|10283.3|10287.6|10282.6|10288.4|10283.4|10287.4|10282.4|7
1709808900000|2024-03-07 10:55:00|10287.3|10282.3|10285.3|10280.3|10287.3|10282.3|10284.8|10279.8|12
1709809200000|2024-03-07 11:00:00|10284.8|10279.8|10284.8|10279.8|10286.3|10281.3|10284.6|10279.6|7
1709809500000|2024-03-07 11:05:00|10285.1|10280.1|10284.6|10279.6|10285.3|10280.3|10284.5|10279.5|15
1709809800000|2024-03-07 11:10:00|10284.3|10279.3|10283.4|10278.4|10284.3|10279.3|10282.8|10277.8|55
1709810100000|2024-03-07 11:15:00|10283.3|10278.3|10284.1|10279.1|10284.1|10279.1|10282.8|10277.8|53
1709810400000|2024-03-07 11:20:00|10283.9|10278.9|10282.9|10277.9|10284.4|10279.4|10282.6|10277.6|9
1709810700000|2024-03-07 11:25:00|10282.8|10277.8|10283.9|10278.9|10285.4|10280.4|10282.4|10277.4|18
1709811000000|2024-03-07 11:30:00|10283.8|10278.8|10283.3|10278.3|10283.9|10278.9|10282.4|10277.4|3
1709811300000|2024-03-07 11:35:00|10283.1|10278.1|10285.3|10280.3|10285.4|10280.4|10282.9|10277.9|5
1709811600000|2024-03-07 11:40:00|10285.1|10280.1|10286.4|10281.4|10286.4|10281.4|10283.8|10278.8|32
1709811900000|2024-03-07 11:45:00|10286.6|10281.6|10287.3|10282.3|10288.3|10283.3|10285.8|10280.8|23
1709812200000|2024-03-07 11:50:00|10287.1|10282.1|10285.3|10280.3|10288.1|10283.1|10285.3|10280.3|14
1709812500000|2024-03-07 11:55:00|10285.4|10280.4|10286.8|10281.8|10287.3|10282.3|10285.3|10280.3|16
1709812800000|2024-03-07 12:00:00|10286.6|10281.6|10284.3|10279.3|10286.6|10281.6|10284.3|10279.3|15
1709813100000|2024-03-07 12:05:00|10284.4|10279.4|10283.9|10278.9|10284.4|10279.4|10282.8|10277.8|25
1709813400000|2024-03-07 12:10:00|10284.3|10279.3|10285.9|10280.9|10285.9|10280.9|10283.6|10278.6|7
1709813700000|2024-03-07 12:15:00|10285.8|10280.8|10284.9|10279.9|10285.9|10280.9|10284.3|10279.3|48
1709814000000|2024-03-07 12:20:00|10285.1|10280.1|10282.3|10277.3|10285.1|10280.1|10281.8|10276.8|73
1709814300000|2024-03-07 12:25:00|10282.6|10277.6|10283.1|10278.1|10284.4|10279.4|10282.3|10277.3|63
1709814600000|2024-03-07 12:30:00|10283.3|10278.3|10283.3|10278.3|10284.8|10279.8|10282.9|10277.9|86
1709814900000|2024-03-07 12:35:00|10282.8|10277.8|10283.3|10278.3|10283.3|10278.3|10282.3|10277.3|46
1709815200000|2024-03-07 12:40:00|10283.8|10278.8|10281.8|10276.8|10284.3|10279.3|10281.8|10276.8|126
1709815500000|2024-03-07 12:45:00|10282|10277|10284|10279|10284.3|10279.3|10281.5|10276.5|165
1709815800000|2024-03-07 12:50:00|10284.3|10279.3|10283.8|10278.8|10285|10280|10282.3|10277.3|129
1709816100000|2024-03-07 12:55:00|10284.1|10279.1|10285.6|10280.6|10287.3|10282.3|10284.1|10279.1|208
1709816400000|2024-03-07 13:00:00|10285.5|10280.5|10284.8|10279.8|10286.6|10281.6|10284.3|10279.3|47
1709816700000|2024-03-07 13:05:00|10284.9|10279.9|10285.9|10280.9|10286.3|10281.3|10284.1|10279.1|18
1709817000000|2024-03-07 13:10:00|10286.1|10281.1|10285.4|10280.4|10286.6|10281.6|10285|10280|14
1709817300000|2024-03-07 13:15:00|10284.5|10279.5|10290.1|10285.1|10298.9|10293.9|10284.5|10279.5|358
1709817600000|2024-03-07 13:20:00|10288.9|10283.9|10292.1|10287.1|10295.1|10290.1|10288.4|10283.4|178
1709817900000|2024-03-07 13:25:00|10291.8|10286.8|10294.3|10289.3|10294.3|10289.3|10288.6|10283.6|100
1709818200000|2024-03-07 13:30:00|10294.5|10289.5|10292.3|10287.3|10295.6|10290.6|10287.3|10282.3|233
1709818500000|2024-03-07 13:35:00|10292.5|10287.5|10294.6|10289.6|10297.6|10292.6|10292.3|10287.3|149
1709818800000|2024-03-07 13:40:00|10294.8|10289.8|10289.1|10284.1|10295.1|10290.1|10288.3|10283.3|120
1709819100000|2024-03-07 13:45:00|10289.6|10284.6|10294.6|10289.6|10295.6|10290.6|10288.1|10283.1|103
1709819400000|2024-03-07 13:50:00|10294.9|10289.9|10298.8|10293.8|10300.8|10295.8|10294.1|10289.1|161
1709819700000|2024-03-07 13:55:00|10298.6|10293.6|10296.6|10291.6|10300.3|10295.3|10295.6|10290.6|100
1709820000000|2024-03-07 14:00:00|10297.1|10292.1|10290.3|10285.3|10299.5|10294.5|10290.3|10285.3|406
1709820300000|2024-03-07 14:05:00|10290.5|10285.5|10291.5|10286.5|10292|10287|10286.5|10281.5|154
1709820600000|2024-03-07 14:10:00|10292|10287|10290|10285|10293|10288|10288.5|10283.5|115
1709820900000|2024-03-07 14:15:00|10289.5|10284.5|10290.5|10285.5|10293|10288|10289|10284|47
1709821200000|2024-03-07 14:20:00|10290|10285|10285|10280|10290|10285|10283.5|10278.5|98
1709821500000|2024-03-07 14:25:00|10285.3|10280.3|10280.8|10275.8|10287.5|10282.5|10280.1|10275.1|117
1709821800000|2024-03-07 14:30:00|10280.6|10275.6|10279.1|10274.1|10283.1|10278.1|10278.5|10273.5|415
1709822100000|2024-03-07 14:35:00|10279.3|10274.3|10283.2|10278.2|10285|10280|10276|10271|253
1709822400000|2024-03-07 14:40:00|10283.3|10278.3|10286|10281|10288.3|10283.3|10283|10278|157
1709822700000|2024-03-07 14:45:00|10285.5|10280.5|10285.5|10280.5|10288.5|10283.5|10285|10280|154
1709823000000|2024-03-07 14:50:00|10285.7|10280.7|10278.7|10273.7|10285.7|10280.7|10278.5|10273.5|162
1709823300000|2024-03-07 14:55:00|10278|10273|10274.7|10269.7|10278|10273|10272|10267|152
1709823600000|2024-03-07 15:00:00|10275|10270|10273.7|10268.7|10275.7|10270.7|10273.7|10268.7|192
1709823900000|2024-03-07 15:05:00|10274|10269|10280.7|10275.7|10281|10276|10274|10269|242
1709824200000|2024-03-07 15:10:00|10280.5|10275.5|10274.2|10269.2|10280.5|10275.5|10274.2|10269.2|55
1709824500000|2024-03-07 15:15:00|10273.8|10268.8|10276.5|10271.5|10276.5|10271.5|10272.2|10267.2|177
1709824800000|2024-03-07 15:20:00|10276.7|10271.7|10275|10270|10280|10275|10274.2|10269.2|162
1709825100000|2024-03-07 15:25:00|10275.2|10270.2|10278|10273|10279.4|10274.4|10273.2|10268.2|136
1709825400000|2024-03-07 15:30:00|10277.9|10272.9|10272.7|10267.7|10278.5|10273.5|10272.7|10267.7|77
1709825700000|2024-03-07 15:35:00|10272.4|10267.4|10267.7|10262.7|10272.4|10267.4|10266.7|10261.7|118
1709826000000|2024-03-07 15:40:00|10267.8|10262.8|10266|10261|10268.7|10263.7|10265.7|10260.7|96
1709826300000|2024-03-07 15:45:00|10265.8|10260.8|10261.2|10256.2|10265.8|10260.8|10260.7|10255.7|205
1709826600000|2024-03-07 15:50:00|10261|10256|10266.2|10261.2|10266.2|10261.2|10261|10256|137
1709826900000|2024-03-07 15:55:00|10265.9|10260.9|10263.2|10258.2|10267.7|10262.7|10263.2|10258.2|91
1709827200000|2024-03-07 16:00:00|10262.7|10257.7|10263.2|10258.2|10264.4|10259.4|10262.4|10257.4|109
1709827500000|2024-03-07 16:05:00|10262.7|10257.7|10264.2|10259.2|10266.8|10261.8|10262.7|10257.7|123
1709827800000|2024-03-07 16:10:00|10264|10259|10264.2|10259.2|10266.2|10261.2|10263.2|10258.2|124
1709828100000|2024-03-07 16:15:00|10264.4|10259.4|10264.2|10259.2|10265.2|10260.2|10263.7|10258.7|91
1709828400000|2024-03-07 16:20:00|10264.3|10259.3|10263.2|10258.2|10264.7|10259.7|10262.7|10257.7|68
1709828700000|2024-03-07 16:25:00|10263.7|10258.7|10255.7|10250.7|10265.2|10260.2|10253.9|10248.9|419
1709829000000|2024-03-07 16:30:00|10256.2|10251.2|10257.5|10252.5|10259.2|10254.2|10255.2|10250.2|131
1709829300000|2024-03-07 16:35:00|10257.7|10252.7|10259.2|10254.2|10260.7|10255.7|10257.2|10252.2|57
1709829600000|2024-03-07 16:40:00|10259.7|10254.7|10257.1|10252.1|10259.7|10254.7|10255.7|10250.7|55
1709829900000|2024-03-07 16:45:00|10256.9|10251.9|10259.2|10254.2|10260.2|10255.2|10256.9|10251.9|54
1709830200000|2024-03-07 16:50:00|10258.7|10253.7|10254.2|10249.2|10258.7|10253.7|10254.2|10249.2|108
1709830500000|2024-03-07 16:55:00|10253.9|10248.9|10255.2|10250.2|10256.7|10251.7|10253.2|10248.2|35
1709830800000|2024-03-07 17:00:00|10255.1|10250.1|10258.7|10253.7|10258.7|10253.7|10254.7|10249.7|54
1709831100000|2024-03-07 17:05:00|10258.6|10253.6|10256.9|10251.9|10258.7|10253.7|10256.7|10251.7|30
1709831400000|2024-03-07 17:10:00|10257.2|10252.2|10256.7|10251.7|10259.2|10254.2|10256.6|10251.6|32
1709831700000|2024-03-07 17:15:00|10256.1|10251.1|10256.2|10251.2|10257.2|10252.2|10255.1|10250.1|22
1709832000000|2024-03-07 17:20:00|10256.7|10251.7|10256.6|10251.6|10256.7|10251.7|10255.4|10250.4|17
1709832300000|2024-03-07 17:25:00|10256.7|10251.7|10259.2|10254.2|10259.9|10254.9|10256.1|10251.1|72
1709832600000|2024-03-07 17:30:00|10259.1|10254.1|10260.7|10255.7|10261.2|10256.2|10258.2|10253.2|85
1709832900000|2024-03-07 17:35:00|10260.9|10255.9|10261.1|10256.1|10261.4|10256.4|10259.2|10254.2|62
1709833200000|2024-03-07 17:40:00|10260.9|10255.9|10262.5|10257.5|10263.4|10258.4|10260.7|10255.7|65
1709833500000|2024-03-07 17:45:00|10262.4|10257.4|10262.2|10257.2|10262.7|10257.7|10261.7|10256.7|34
1709833800000|2024-03-07 17:50:00|10262.4|10257.4|10260.7|10255.7|10262.5|10257.5|10260.4|10255.4|23
1709834100000|2024-03-07 17:55:00|10260.2|10255.2|10257.7|10252.7|10261.4|10256.4|10257.7|10252.7|105
1709834400000|2024-03-07 18:00:00|10257.4|10252.4|10255.7|10250.7|10257.7|10252.7|10255.4|10250.4|37
1709834700000|2024-03-07 18:05:00|10255.9|10250.9|10253.7|10248.7|10256.2|10251.2|10253.7|10248.7|26
1709835000000|2024-03-07 18:10:00|10254.2|10249.2|10254.5|10249.5|10255.2|10250.2|10253.7|10248.7|27
1709835300000|2024-03-07 18:15:00|10254.2|10249.2|10253.7|10248.7|10254.2|10249.2|10253.2|10248.2|96
1709835600000|2024-03-07 18:20:00|10253.6|10248.6|10253.2|10248.2|10254.2|10249.2|10252.7|10247.7|23
1709835900000|2024-03-07 18:25:00|10253.7|10248.7|10252.7|10247.7|10253.9|10248.9|10252.7|10247.7|37
1709836200000|2024-03-07 18:30:00|10252.9|10247.9|10252.2|10247.2|10254.4|10249.4|10252.2|10247.2|24
1709836500000|2024-03-07 18:35:00|10252.4|10247.4|10252.2|10247.2|10253.2|10248.2|10251.7|10246.7|15
1709836800000|2024-03-07 18:40:00|10252.4|10247.4|10252.9|10247.9|10253.2|10248.2|10252.2|10247.2|35
1709837100000|2024-03-07 18:45:00|10252.7|10247.7|10250.7|10245.7|10252.9|10247.9|10250.2|10245.2|68
1709837400000|2024-03-07 18:50:00|10250.6|10245.6|10252.4|10247.4|10252.4|10247.4|10250.2|10245.2|27
1709837700000|2024-03-07 18:55:00|10251.9|10246.9|10252.9|10247.9|10253.2|10248.2|10251.7|10246.7|198
1709838000000|2024-03-07 19:00:00|10253.2|10248.2|10251.7|10246.7|10253.7|10248.7|10251.7|10246.7|100
1709838300000|2024-03-07 19:05:00|10251.4|10246.4|10254.2|10249.2|10254.2|10249.2|10251.2|10246.2|53
1709838600000|2024-03-07 19:10:00|10254|10249|10251|10246|10254|10249|10250.9|10245.9|72
1709838900000|2024-03-07 19:15:00|10250.9|10245.9|10251.2|10246.2|10251.7|10246.7|10250.7|10245.7|15
1709839200000|2024-03-07 19:20:00|10251.5|10246.5|10248.7|10243.7|10251.7|10246.7|10248.7|10243.7|34
1709839500000|2024-03-07 19:25:00|10248.9|10243.9|10249.4|10244.4|10250.2|10245.2|10248.9|10243.9|22
1709839800000|2024-03-07 19:30:00|10249.2|10244.2|10250|10245|10250.7|10245.7|10249.2|10244.2|25
1709840100000|2024-03-07 19:35:00|10249.9|10244.9|10252|10247|10252|10247|10249.4|10244.4|90
1709840400000|2024-03-07 19:40:00|10252.2|10247.2|10249.7|10244.7|10252.2|10247.2|10249.2|10244.2|39
1709840700000|2024-03-07 19:45:00|10249.2|10244.2|10248.2|10243.2|10249.7|10244.7|10247.7|10242.7|36
1709841000000|2024-03-07 19:50:00|10247.9|10242.9|10247.7|10242.7|10248.2|10243.2|10247.6|10242.6|52
1709841300000|2024-03-07 19:55:00|10247.6|10242.6|10248.1|10243.1|10249.1|10244.1|10246.7|10241.7|1047
1709841600000|2024-03-07 20:00:00|10248|10243|10249.9|10244.9|10250.6|10245.6|10248|10243|260
1709841900000|2024-03-07 20:05:00|10249.6|10244.6|10251.7|10246.7|10251.9|10246.9|10249.6|10244.6|126
1709842200000|2024-03-07 20:10:00|10251.6|10246.6|10249.9|10244.9|10251.9|10246.9|10249.9|10244.9|27
1709842500000|2024-03-07 20:15:00|10249.6|10244.6|10249.6|10244.6|10249.6|10244.6|10248.9|10243.9|34
1709842800000|2024-03-07 20:20:00|10249.1|10244.1|10249.1|10244.1|10249.6|10244.6|10248.6|10243.6|46
1709843100000|2024-03-07 20:25:00|10249.4|10244.4|10249.1|10244.1|10249.4|10244.4|10248.4|10243.4|29
1709843400000|2024-03-07 20:30:00|10249.4|10244.4|10247.2|10242.2|10249.9|10244.9|10247.2|10242.2|13
1709843700000|2024-03-07 20:35:00|10247.6|10242.6|10247.4|10242.4|10248.2|10243.2|10247.1|10242.1|35
1709844000000|2024-03-07 20:40:00|10246.9|10241.9|10248.1|10243.1|10248.1|10243.1|10246.6|10241.6|27
1709844300000|2024-03-07 20:45:00|10247.9|10242.9|10247.9|10242.9|10248.7|10243.7|10247.6|10242.6|25
1709844600000|2024-03-07 20:50:00|10248.2|10243.2|10248.1|10243.1|10248.7|10243.7|10247.9|10242.9|7
1709844900000|2024-03-07 20:55:00|10248.2|10243.2|10248.4|10243.4|10248.7|10243.7|10247.6|10242.6|73
1709845200000|2024-03-07 21:00:00|10248.2|10243.2|10247.7|10242.7|10248.2|10243.2|10247.6|10242.6|31
1709845500000|2024-03-07 21:05:00|10247.6|10242.6|10247.4|10242.4|10247.7|10242.7|10247.4|10242.4|3
1709845800000|2024-03-07 21:10:00|10247.6|10242.6|10248.1|10243.1|10248.1|10243.1|10247.6|10242.6|0
1709846100000|2024-03-07 21:15:00|10248.2|10243.2|10248.6|10243.6|10248.6|10243.6|10248.1|10243.1|37
1709846400000|2024-03-07 21:20:00|10248.1|10243.1|10248.9|10243.9|10249.1|10244.1|10248.1|10243.1|4
1709846700000|2024-03-07 21:25:00|10248.6|10243.6|10248.9|10243.9|10249.1|10244.1|10248.4|10243.4|7
1709847000000|2024-03-07 21:30:00|10248.8|10243.8|10247.4|10242.4|10248.9|10243.9|10247.4|10242.4|6
1709847300000|2024-03-07 21:35:00|10247.2|10242.2|10247.7|10242.7|10247.7|10242.7|10247.2|10242.2|3
1709847600000|2024-03-07 21:40:00|10247.6|10242.6|10247.7|10242.7|10247.7|10242.7|10247.6|10242.6|0
1709847900000|2024-03-07 21:45:00|10247.6|10242.6|10246.9|10241.9|10247.7|10242.7|10246.9|10241.9|46
1709848200000|2024-03-07 21:50:00|10247.1|10242.1|10246.6|10241.6|10247.1|10242.1|10246.6|10241.6|5
1709848500000|2024-03-07 21:55:00|10246.4|10241.4|10247.4|10240.4|10247.4|10242.4|10245.4|10238.4|25
1709773200000|2024-03-07 01:00:00|10295.3|10290.3|10298|10293|10298.3|10293.3|10295.3|10290.3|95
1709773500000|2024-03-07 01:05:00|10298.5|10293.5|10297.8|10292.8|10299|10294|10297|10292|9
1709773800000|2024-03-07 01:10:00|10297.5|10292.5|10296.8|10291.8|10297.8|10292.8|10296.1|10291.1|17
1709774100000|2024-03-07 01:15:00|10297.1|10292.1|10295.3|10290.3|10297.1|10292.1|10293|10288|45
1709774400000|2024-03-07 01:20:00|10295.7|10290.7|10295.8|10290.8|10297.3|10292.3|10293.5|10288.5|25
1709774700000|2024-03-07 01:25:00|10295.6|10290.6|10295|10290|10295.6|10290.6|10293.5|10288.5|14
1709775000000|2024-03-07 01:30:00|10294.8|10289.8|10293.8|10288.8|10295.3|10290.3|10293|10288|5
1709775300000|2024-03-07 01:35:00|10294.1|10289.1|10296|10291|10296.6|10291.6|10294|10289|24
1709775600000|2024-03-07 01:40:00|10296.3|10291.3|10294.3|10289.3|10296.3|10291.3|10294.3|10289.3|3
1709775900000|2024-03-07 01:45:00|10294.8|10289.8|10296|10291|10296.3|10291.3|10294.3|10289.3|13
1709776200000|2024-03-07 01:50:00|10295.8|10290.8|10298.6|10293.6|10298.7|10293.7|10295.7|10290.7|1
1709776500000|2024-03-07 01:55:00|10298.7|10293.7|10297|10292|10298.7|10293.7|10296.7|10291.7|10
1709776800000|2024-03-07 02:00:00|10296.7|10291.7|10297.9|10292.9|10298|10293|10296.2|10291.2|2
1709777100000|2024-03-07 02:05:00|10297.5|10292.5|10298|10293|10298.5|10293.5|10297|10292|10
1709777400000|2024-03-07 02:10:00|10297.7|10292.7|10299|10294|10299|10294|10297.5|10292.5|5
1709777700000|2024-03-07 02:15:00|10298.9|10293.9|10298|10293|10299.2|10294.2|10297.9|10292.9|21
1709778000000|2024-03-07 02:20:00|10298.2|10293.2|10300.7|10295.7|10301|10296|10298.2|10293.2|3
1709778300000|2024-03-07 02:25:00|10301|10296|10302|10297|10302|10297|10300.5|10295.5|23
1709778600000|2024-03-07 02:30:00|10302.3|10297.3|10300.5|10295.5|10302.3|10297.3|10300|10295|13
1709778900000|2024-03-07 02:35:00|10300.2|10295.2|10299.5|10294.5|10300.5|10295.5|10299.5|10294.5|12
1709779200000|2024-03-07 02:40:00|10300|10295|10299.5|10294.5|10300.5|10295.5|10299.5|10294.5|12
1709779500000|2024-03-07 02:45:00|10300|10295|10299.3|10294.3|10300.5|10295.5|10299|10294|8
1709779800000|2024-03-07 02:50:00|10299.5|10294.5|10298.5|10293.5|10299.8|10294.8|10298.2|10293.2|20
1709780100000|2024-03-07 02:55:00|10298.8|10293.8|10297.8|10292.8|10299|10294|10297.5|10292.5|6
1709780400000|2024-03-07 03:00:00|10298|10293|10296.5|10291.5|10298|10293|10296.5|10291.5|2
1709780700000|2024-03-07 03:05:00|10296.3|10291.3|10296|10291|10296.3|10291.3|10296|10291|5
1709781000000|2024-03-07 03:10:00|10296.5|10291.5|10297|10292|10297|10292|10296.5|10291.5|20
1709781300000|2024-03-07 03:15:00|10296.8|10291.8|10298|10293|10298|10293|10296.5|10291.5|9
1709781600000|2024-03-07 03:20:00|10298.1|10293.1|10299.5|10294.5|10299.5|10294.5|10298.1|10293.1|9
1709781900000|2024-03-07 03:25:00|10299.3|10294.3|10297.5|10292.5|10299.3|10294.3|10297|10292|2
1709782200000|2024-03-07 03:30:00|10297.1|10292.1|10297|10292|10297.5|10292.5|10296.5|10291.5|1
1709782500000|2024-03-07 03:35:00|10297.1|10292.1|10297.2|10292.2|10298.5|10293.5|10297|10292|10
1709782800000|2024-03-07 03:40:00|10297.3|10292.3|10296.5|10291.5|10297.3|10292.3|10296.5|10291.5|4
1709783100000|2024-03-07 03:45:00|10296.6|10291.6|10296|10291|10297|10292|10296|10291|0
1709783400000|2024-03-07 03:50:00|10295.5|10290.5|10294|10289|10295.5|10290.5|10294|10289|11
1709783700000|2024-03-07 03:55:00|10293.5|10288.5|10294.7|10289.7|10295|10290|10293.5|10288.5|16
1709784000000|2024-03-07 04:00:00|10294.5|10289.5|10293.5|10288.5|10294.7|10289.7|10292.5|10287.5|9
1709784300000|2024-03-07 04:05:00|10293.2|10288.2|10293.5|10288.5|10293.5|10288.5|10292.5|10287.5|4
1709784600000|2024-03-07 04:10:00|10293.3|10288.3|10292.5|10287.5|10293.5|10288.5|10292|10287|3
1709784900000|2024-03-07 04:15:00|10292.2|10287.2|10292|10287|10292.5|10287.5|10291.7|10286.7|2
1709785200000|2024-03-07 04:20:00|10291.7|10286.7|10291|10286|10292|10287|10290.5|10285.5|5
1709785500000|2024-03-07 04:25:00|10291.5|10286.5|10289|10284|10291.5|10286.5|10289|10284|2
1709785800000|2024-03-07 04:30:00|10288.8|10283.8|10290|10285|10290.2|10285.2|10288.5|10283.5|12
1709786100000|2024-03-07 04:35:00|10290.3|10285.3|10291|10286|10291|10286|10290.2|10285.2|5
1709786400000|2024-03-07 04:40:00|10290.9|10285.9|10289.5|10284.5|10291|10286|10288.5|10283.5|15
1709786700000|2024-03-07 04:45:00|10290|10285|10289.7|10284.7|10290.5|10285.5|10289|10284|3
1709787000000|2024-03-07 04:50:00|10289.8|10284.8|10289.7|10284.7|10290.5|10285.5|10289.5|10284.5|10
1709787300000|2024-03-07 04:55:00|10290|10285|10290.5|10285.5|10290.5|10285.5|10289.7|10284.7|6
1709787600000|2024-03-07 05:00:00|10290.4|10285.4|10291|10286|10291|10286|10290.2|10285.2|4
1709787900000|2024-03-07 05:05:00|10291.2|10286.2|10291|10286|10291.2|10286.2|10290.9|10285.9|2
1709788200000|2024-03-07 05:10:00|10290.9|10285.9|10291.4|10286.4|10291.9|10286.9|10290.9|10285.9|1
1709788500000|2024-03-07 05:15:00|10291.5|10286.5|10289.5|10284.5|10292|10287|10289|10284|9
1709788800000|2024-03-07 05:20:00|10290|10285|10290.5|10285.5|10290.7|10285.7|10289.5|10284.5|1
1709789100000|2024-03-07 05:25:00|10290.7|10285.7|10290.7|10285.7|10291|10286|10290.4|10285.4|1
1709789400000|2024-03-07 05:30:00|10290.8|10285.8|10291.5|10286.5|10291.5|10286.5|10290.7|10285.7|0
1709789700000|2024-03-07 05:35:00|10291.7|10286.7|10292.5|10287.5|10292.5|10287.5|10291.7|10286.7|4
1709790000000|2024-03-07 05:40:00|10292.7|10287.7|10293.5|10288.5|10293.5|10288.5|10292.5|10287.5|3
1709790300000|2024-03-07 05:45:00|10293.8|10288.8|10293.5|10288.5|10294.5|10289.5|10293.5|10288.5|6
1709790600000|2024-03-07 05:50:00|10293.7|10288.7|10294|10289|10294.5|10289.5|10293.5|10288.5|0
1709790900000|2024-03-07 05:55:00|10294.2|10289.2|10294.4|10289.4|10294.5|10289.5|10293|10288|15
1709791200000|2024-03-07 06:00:00|10294.5|10289.5|10294.4|10289.4|10295.5|10290.5|10294.2|10289.2|1
1709791500000|2024-03-07 06:05:00|10294.5|10289.5|10294.5|10289.5|10295.2|10290.2|10294.4|10289.4|1
1709791800000|2024-03-07 06:10:00|10295|10290|10294.4|10289.4|10295.2|10290.2|10293.9|10288.9|3
1709792100000|2024-03-07 06:15:00|10294.5|10289.5|10293.5|10288.5|10294.5|10289.5|10293.4|10288.4|4
1709792400000|2024-03-07 06:20:00|10293.7|10288.7|10291.5|10286.5|10294|10289|10290.2|10285.2|7
1709792700000|2024-03-07 06:25:00|10291.4|10286.4|10290.7|10285.7|10292.9|10287.9|10290.4|10285.4|3
1709793000000|2024-03-07 06:30:00|10290.9|10285.9|10290.5|10285.5|10291.2|10286.2|10289.9|10284.9|6
1709793300000|2024-03-07 06:35:00|10290.7|10285.7|10289.9|10284.9|10290.9|10285.9|10288.9|10283.9|5
1709793600000|2024-03-07 06:40:00|10289.7|10284.7|10290.7|10285.7|10290.9|10285.9|10289.2|10284.2|0
1709793900000|2024-03-07 06:45:00|10290.5|10285.5|10290.2|10285.2|10291.4|10286.4|10289.9|10284.9|38
1709794200000|2024-03-07 06:50:00|10289.9|10284.9|10288.5|10283.5|10289.9|10284.9|10288.4|10283.4|14
1709794500000|2024-03-07 06:55:00|10288.9|10283.9|10288.4|10283.4|10290.4|10285.4|10287.9|10282.9|25
1709794800000|2024-03-07 07:00:00|10288.6|10283.6|10287.9|10282.9|10289.2|10284.2|10286.4|10281.4|56
1709795100000|2024-03-07 07:05:00|10287.7|10282.7|10285.9|10280.9|10288.2|10283.2|10284.9|10279.9|44
1709795400000|2024-03-07 07:10:00|10286.2|10281.2|10288.2|10283.2|10288.4|10283.4|10285.9|10280.9|15
1709795700000|2024-03-07 07:15:00|10288.4|10283.4|10289.7|10284.7|10291.9|10286.9|10288.4|10283.4|39
1709796000000|2024-03-07 07:20:00|10289.4|10284.4|10291.5|10286.5|10292.4|10287.4|10289.4|10284.4|18
1709796300000|2024-03-07 07:25:00|10291.4|10286.4|10293.4|10288.4|10293.7|10288.7|10290.9|10285.9|36
1709796600000|2024-03-07 07:30:00|10293.2|10288.2|10290.9|10285.9|10293.9|10288.9|10290.4|10285.4|43
1709796900000|2024-03-07 07:35:00|10291|10286|10292.4|10287.4|10293.4|10288.4|10290.9|10285.9|59
1709797200000|2024-03-07 07:40:00|10292.9|10287.9|10293.9|10288.9|10294.4|10289.4|10292.4|10287.4|35
1709797500000|2024-03-07 07:45:00|10293.6|10288.6|10293|10288|10294.9|10289.9|10292.4|10287.4|36
1709797800000|2024-03-07 07:50:00|10293.2|10288.2|10291.7|10286.7|10294.7|10289.7|10291.4|10286.4|21
1709798100000|2024-03-07 07:55:00|10292|10287|10291.4|10286.4|10293.5|10288.5|10290.9|10285.9|20
1709798400000|2024-03-07 08:00:00|10291.7|10286.7|10292.5|10287.5|10292.5|10287.5|10290.4|10285.4|16
1709798700000|2024-03-07 08:05:00|10292.9|10287.9|10292.4|10287.4|10293.5|10288.5|10290.9|10285.9|21
1709799000000|2024-03-07 08:10:00|10292.7|10287.7|10294.9|10289.9|10296.7|10291.7|10292.7|10287.7|23
1709799300000|2024-03-07 08:15:00|10294.4|10289.4|10292.4|10287.4|10294.9|10289.9|10292.4|10287.4|29
1709799600000|2024-03-07 08:20:00|10292.7|10287.7|10293.4|10288.4|10293.9|10288.9|10292.4|10287.4|26
1709799900000|2024-03-07 08:25:00|10292.9|10287.9|10290.4|10285.4|10293.7|10288.7|10290.4|10285.4|14
1709800200000|2024-03-07 08:30:00|10290.9|10285.9|10290.4|10285.4|10291.7|10286.7|10289.9|10284.9|28
1709800500000|2024-03-07 08:35:00|10290.9|10285.9|10290.4|10285.4|10291.9|10286.9|10289.4|10284.4|20
1709800800000|2024-03-07 08:40:00|10290.1|10285.1|10290.9|10285.9|10291.9|10286.9|10288.9|10283.9|11
1709801100000|2024-03-07 08:45:00|10291.1|10286.1|10288.9|10283.9|10291.1|10286.1|10288.9|10283.9|6
1709801400000|2024-03-07 08:50:00|10289.4|10284.4|10288.9|10283.9|10289.4|10284.4|10288.2|10283.2|17
1709801700000|2024-03-07 08:55:00|10289.4|10284.4|10288.9|10283.9|10289.7|10284.7|10288.9|10283.9|4
1709802000000|2024-03-07 09:00:00|10289.4|10284.4|10289.9|10284.9|10290.9|10285.9|10289.4|10284.4|13
1709802300000|2024-03-07 09:05:00|10289.7|10284.7|10291.9|10286.9|10292.4|10287.4|10289.4|10284.4|12
1709802600000|2024-03-07 09:10:00|10292|10287|10292.9|10287.9|10293.4|10288.4|10291.4|10286.4|18
1709802900000|2024-03-07 09:15:00|10292.4|10287.4|10291.4|10286.4|10292.9|10287.9|10291.4|10286.4|17
1709803200000|2024-03-07 09:20:00|10291.2|10286.2|10289.9|10284.9|10292.4|10287.4|10289.9|10284.9|15
1709803500000|2024-03-07 09:25:00|10289.7|10284.7|10286.9|10281.9|10289.7|10284.7|10286.9|10281.9|41
1709803800000|2024-03-07 09:30:00|10287.3|10282.3|10287.9|10282.9|10288.4|10283.4|10286.4|10281.4|14
1709804100000|2024-03-07 09:35:00|10288.1|10283.1|10287.9|10282.9|10288.4|10283.4|10287.4|10282.4|20
1709804400000|2024-03-07 09:40:00|10288.1|10283.1|10288.4|10283.4|10288.4|10283.4|10286.6|10281.6|8
1709804700000|2024-03-07 09:45:00|10288.6|10283.6|10287.4|10282.4|10288.9|10283.9|10287.4|10282.4|4
1709805000000|2024-03-07 09:50:00|10287.6|10282.6|10286.4|10281.4|10287.6|10282.6|10285.9|10280.9|9
1709805300000|2024-03-07 09:55:00|10286.3|10281.3|10285.1|10280.1|10286.3|10281.3|10284.9|10279.9|21
1709805600000|2024-03-07 10:00:00|10285.4|10280.4|10285.6|10280.6|10286.3|10281.3|10284.6|10279.6|21
1709805900000|2024-03-07 10:05:00|10285.4|10280.4|10288.8|10283.8|10288.9|10283.9|10285.4|10280.4|14
1709806200000|2024-03-07 10:10:00|10288.4|10283.4|10287.4|10282.4|10288.9|10283.9|10287.3|10282.3|8
1709806500000|2024-03-07 10:15:00|10287.1|10282.1|10287.9|10282.9|10288.4|10283.4|10286.9|10281.9|5
1709806800000|2024-03-07 10:20:00|10288.1|10283.1|10288.9|10283.9|10289.4|10284.4|10286.9|10281.9|22
1709807100000|2024-03-07 10:25:00|10288.8|10283.8|10289.4|10284.4|10289.9|10284.9|10288.8|10283.8|9
1709807400000|2024-03-07 10:30:00|10289.3|10284.3|10289.4|10284.4|10289.4|10284.4|10288.6|10283.6|2
1709807700000|2024-03-07 10:35:00|10289.8|10284.8|10290.6|10285.6|10291.4|10286.4|10289.3|10284.3|22
1709808000000|2024-03-07 10:40:00|10290.4|10285.4|10290.4|10285.4|10291.9|10286.9|10290.3|10285.3|12
1709808300000|2024-03-07 10:45:00|10290.3|10285.3|10288.4|10283.4|10290.9|10285.9|10288.3|10283.3|7
1709808600000|2024-03-07 10:50:00|10288.3|10283.3|10287.6|10282.6|10288.4|10283.4|10287.4|10282.4|7
1709808900000|2024-03-07 10:55:00|10287.3|10282.3|10285.3|10280.3|10287.3|10282.3|10284.8|10279.8|12
1709809200000|2024-03-07 11:00:00|10284.8|10279.8|10284.8|10279.8|10286.3|10281.3|10284.6|10279.6|7
1709809500000|2024-03-07 11:05:00|10285.1|10280.1|10284.6|10279.6|10285.3|10280.3|10284.5|10279.5|15
1709809800000|2024-03-07 11:10:00|10284.3|10279.3|10283.4|10278.4|10284.3|10279.3|10282.8|10277.8|55
1709810100000|2024-03-07 11:15:00|10283.3|10278.3|10284.1|10279.1|10284.1|10279.1|10282.8|10277.8|53
1709810400000|2024-03-07 11:20:00|10283.9|10278.9|10282.9|10277.9|10284.4|10279.4|10282.6|10277.6|9
1709810700000|2024-03-07 11:25:00|10282.8|10277.8|10283.9|10278.9|10285.4|10280.4|10282.4|10277.4|18
1709811000000|2024-03-07 11:30:00|10283.8|10278.8|10283.3|10278.3|10283.9|10278.9|10282.4|10277.4|3
1709811300000|2024-03-07 11:35:00|10283.1|10278.1|10285.3|10280.3|10285.4|10280.4|10282.9|10277.9|5
1709811600000|2024-03-07 11:40:00|10285.1|10280.1|10286.4|10281.4|10286.4|10281.4|10283.8|10278.8|32
1709811900000|2024-03-07 11:45:00|10286.6|10281.6|10287.3|10282.3|10288.3|10283.3|10285.8|10280.8|23
1709812200000|2024-03-07 11:50:00|10287.1|10282.1|10285.3|10280.3|10288.1|10283.1|10285.3|10280.3|14
1709812500000|2024-03-07 11:55:00|10285.4|10280.4|10286.8|10281.8|10287.3|10282.3|10285.3|10280.3|16
1709812800000|2024-03-07 12:00:00|10286.6|10281.6|10284.3|10279.3|10286.6|10281.6|10284.3|10279.3|15
1709813100000|2024-03-07 12:05:00|10284.4|10279.4|10283.9|10278.9|10284.4|10279.4|10282.8|10277.8|25
1709813400000|2024-03-07 12:10:00|10284.3|10279.3|10285.9|10280.9|10285.9|10280.9|10283.6|10278.6|7
1709813700000|2024-03-07 12:15:00|10285.8|10280.8|10284.9|10279.9|10285.9|10280.9|10284.3|10279.3|48
1709814000000|2024-03-07 12:20:00|10285.1|10280.1|10282.3|10277.3|10285.1|10280.1|10281.8|10276.8|73
1709814300000|2024-03-07 12:25:00|10282.6|10277.6|10283.1|10278.1|10284.4|10279.4|10282.3|10277.3|63
1709814600000|2024-03-07 12:30:00|10283.3|10278.3|10283.3|10278.3|10284.8|10279.8|10282.9|10277.9|86
1709814900000|2024-03-07 12:35:00|10282.8|10277.8|10283.3|10278.3|10283.3|10278.3|10282.3|10277.3|46
1709815200000|2024-03-07 12:40:00|10283.8|10278.8|10281.8|10276.8|10284.3|10279.3|10281.8|10276.8|126
1709815500000|2024-03-07 12:45:00|10282|10277|10284|10279|10284.3|10279.3|10281.5|10276.5|165
1709815800000|2024-03-07 12:50:00|10284.3|10279.3|10283.8|10278.8|10285|10280|10282.3|10277.3|129
1709816100000|2024-03-07 12:55:00|10284.1|10279.1|10285.6|10280.6|10287.3|10282.3|10284.1|10279.1|208
1709816400000|2024-03-07 13:00:00|10285.5|10280.5|10284.8|10279.8|10286.6|10281.6|10284.3|10279.3|47
1709816700000|2024-03-07 13:05:00|10284.9|10279.9|10285.9|10280.9|10286.3|10281.3|10284.1|10279.1|18
1709817000000|2024-03-07 13:10:00|10286.1|10281.1|10285.4|10280.4|10286.6|10281.6|10285|10280|14
1709817300000|2024-03-07 13:15:00|10284.5|10279.5|10290.1|10285.1|10298.9|10293.9|10284.5|10279.5|358
1709817600000|2024-03-07 13:20:00|10288.9|10283.9|10292.1|10287.1|10295.1|10290.1|10288.4|10283.4|178
1709817900000|2024-03-07 13:25:00|10291.8|10286.8|10294.3|10289.3|10294.3|10289.3|10288.6|10283.6|100
1709818200000|2024-03-07 13:30:00|10294.5|10289.5|10292.3|10287.3|10295.6|10290.6|10287.3|10282.3|233
1709818500000|2024-03-07 13:35:00|10292.5|10287.5|10294.6|10289.6|10297.6|10292.6|10292.3|10287.3|149
1709818800000|2024-03-07 13:40:00|10294.8|10289.8|10289.1|10284.1|10295.1|10290.1|10288.3|10283.3|120
1709819100000|2024-03-07 13:45:00|10289.6|10284.6|10294.6|10289.6|10295.6|10290.6|10288.1|10283.1|103
1709819400000|2024-03-07 13:50:00|10294.9|10289.9|10298.8|10293.8|10300.8|10295.8|10294.1|10289.1|161
1709819700000|2024-03-07 13:55:00|10298.6|10293.6|10296.6|10291.6|10300.3|10295.3|10295.6|10290.6|100
1709820000000|2024-03-07 14:00:00|10297.1|10292.1|10290.3|10285.3|10299.5|10294.5|10290.3|10285.3|406
1709820300000|2024-03-07 14:05:00|10290.5|10285.5|10291.5|10286.5|10292|10287|10286.5|10281.5|154
1709820600000|2024-03-07 14:10:00|10292|10287|10290|10285|10293|10288|10288.5|10283.5|115
1709820900000|2024-03-07 14:15:00|10289.5|10284.5|10290.5|10285.5|10293|10288|10289|10284|47
1709821200000|2024-03-07 14:20:00|10290|10285|10285|10280|10290|10285|10283.5|10278.5|98
1709821500000|2024-03-07 14:25:00|10285.3|10280.3|10280.8|10275.8|10287.5|10282.5|10280.1|10275.1|117
1709821800000|2024-03-07 14:30:00|10280.6|10275.6|10279.1|10274.1|10283.1|10278.1|10278.5|10273.5|415
1709822100000|2024-03-07 14:35:00|10279.3|10274.3|10283.2|10278.2|10285|10280|10276|10271|253
1709822400000|2024-03-07 14:40:00|10283.3|10278.3|10286|10281|10288.3|10283.3|10283|10278|157
1709822700000|2024-03-07 14:45:00|10285.5|10280.5|10285.5|10280.5|10288.5|10283.5|10285|10280|154
1709823000000|2024-03-07 14:50:00|10285.7|10280.7|10278.7|10273.7|10285.7|10280.7|10278.5|10273.5|162
1709823300000|2024-03-07 14:55:00|10278|10273|10274.7|10269.7|10278|10273|10272|10267|152
1709823600000|2024-03-07 15:00:00|10275|10270|10273.7|10268.7|10275.7|10270.7|10273.7|10268.7|192
1709823900000|2024-03-07 15:05:00|10274|10269|10280.7|10275.7|10281|10276|10274|10269|242
1709824200000|2024-03-07 15:10:00|10280.5|10275.5|10274.2|10269.2|10280.5|10275.5|10274.2|10269.2|55
1709824500000|2024-03-07 15:15:00|10273.8|10268.8|10276.5|10271.5|10276.5|10271.5|10272.2|10267.2|177
1709824800000|2024-03-07 15:20:00|10276.7|10271.7|10275|10270|10280|10275|10274.2|10269.2|162
1709825100000|2024-03-07 15:25:00|10275.2|10270.2|10278|10273|10279.4|10274.4|10273.2|10268.2|136
1709825400000|2024-03-07 15:30:00|10277.9|10272.9|10272.7|10267.7|10278.5|10273.5|10272.7|10267.7|77
1709825700000|2024-03-07 15:35:00|10272.4|10267.4|10267.7|10262.7|10272.4|10267.4|10266.7|10261.7|118
1709826000000|2024-03-07 15:40:00|10267.8|10262.8|10266|10261|10268.7|10263.7|10265.7|10260.7|96
1709826300000|2024-03-07 15:45:00|10265.8|10260.8|10261.2|10256.2|10265.8|10260.8|10260.7|10255.7|205
1709826600000|2024-03-07 15:50:00|10261|10256|10266.2|10261.2|10266.2|10261.2|10261|10256|137
1709826900000|2024-03-07 15:55:00|10265.9|10260.9|10263.2|10258.2|10267.7|10262.7|10263.2|10258.2|91
1709827200000|2024-03-07 16:00:00|10262.7|10257.7|10263.2|10258.2|10264.4|10259.4|10262.4|10257.4|109
1709827500000|2024-03-07 16:05:00|10262.7|10257.7|10264.2|10259.2|10266.8|10261.8|10262.7|10257.7|123
1709827800000|2024-03-07 16:10:00|10264|10259|10264.2|10259.2|10266.2|10261.2|10263.2|10258.2|124
1709828100000|2024-03-07 16:15:00|10264.4|10259.4|10264.2|10259.2|10265.2|10260.2|10263.7|10258.7|91
1709828400000|2024-03-07 16:20:00|10264.3|10259.3|10263.2|10258.2|10264.7|10259.7|10262.7|10257.7|68
1709828700000|2024-03-07 16:25:00|10263.7|10258.7|10255.7|10250.7|10265.2|10260.2|10253.9|10248.9|419
1709829000000|2024-03-07 16:30:00|10256.2|10251.2|10257.5|10252.5|10259.2|10254.2|10255.2|10250.2|131
1709829300000|2024-03-07 16:35:00|10257.7|10252.7|10259.2|10254.2|10260.7|10255.7|10257.2|10252.2|57
1709829600000|2024-03-07 16:40:00|10259.7|10254.7|10257.1|10252.1|10259.7|10254.7|10255.7|10250.7|55
1709829900000|2024-03-07 16:45:00|10256.9|10251.9|10259.2|10254.2|10260.2|10255.2|10256.9|10251.9|54
1709830200000|2024-03-07 16:50:00|10258.7|10253.7|10254.2|10249.2|10258.7|10253.7|10254.2|10249.2|108
1709830500000|2024-03-07 16:55:00|10253.9|10248.9|10255.2|10250.2|10256.7|10251.7|10253.2|10248.2|35
1709830800000|2024-03-07 17:00:00|10255.1|10250.1|10258.7|10253.7|10258.7|10253.7|10254.7|10249.7|54
1709831100000|2024-03-07 17:05:00|10258.6|10253.6|10256.9|10251.9|10258.7|10253.7|10256.7|10251.7|30
1709831400000|2024-03-07 17:10:00|10257.2|10252.2|10256.7|10251.7|10259.2|10254.2|10256.6|10251.6|32
1709831700000|2024-03-07 17:15:00|10256.1|10251.1|10256.2|10251.2|10257.2|10252.2|10255.1|10250.1|22
1709832000000|2024-03-07 17:20:00|10256.7|10251.7|10256.6|10251.6|10256.7|10251.7|10255.4|10250.4|17
1709832300000|2024-03-07 17:25:00|10256.7|10251.7|10259.2|10254.2|10259.9|10254.9|10256.1|10251.1|72
1709832600000|2024-03-07 17:30:00|10259.1|10254.1|10260.7|10255.7|10261.2|10256.2|10258.2|10253.2|85
1709832900000|2024-03-07 17:35:00|10260.9|10255.9|10261.1|10256.1|10261.4|10256.4|10259.2|10254.2|62
1709833200000|2024-03-07 17:40:00|10260.9|10255.9|10262.5|10257.5|10263.4|10258.4|10260.7|10255.7|65
1709833500000|2024-03-07 17:45:00|10262.4|10257.4|10262.2|10257.2|10262.7|10257.7|10261.7|10256.7|34
1709833800000|2024-03-07 17:50:00|10262.4|10257.4|10260.7|10255.7|10262.5|10257.5|10260.4|10255.4|23
1709834100000|2024-03-07 17:55:00|10260.2|10255.2|10257.7|10252.7|10261.4|10256.4|10257.7|10252.7|105
1709834400000|2024-03-07 18:00:00|10257.4|10252.4|10255.7|10250.7|10257.7|10252.7|10255.4|10250.4|37
1709834700000|2024-03-07 18:05:00|10255.9|10250.9|10253.7|10248.7|10256.2|10251.2|10253.7|10248.7|26
1709835000000|2024-03-07 18:10:00|10254.2|10249.2|10254.5|10249.5|10255.2|10250.2|10253.7|10248.7|27
1709835300000|2024-03-07 18:15:00|10254.2|10249.2|10253.7|10248.7|10254.2|10249.2|10253.2|10248.2|96
1709835600000|2024-03-07 18:20:00|10253.6|10248.6|10253.2|10248.2|10254.2|10249.2|10252.7|10247.7|23
1709835900000|2024-03-07 18:25:00|10253.7|10248.7|10252.7|10247.7|10253.9|10248.9|10252.7|10247.7|37
1709836200000|2024-03-07 18:30:00|10252.9|10247.9|10252.2|10247.2|10254.4|10249.4|10252.2|10247.2|24
1709836500000|2024-03-07 18:35:00|10252.4|10247.4|10252.2|10247.2|10253.2|10248.2|10251.7|10246.7|15
1709836800000|2024-03-07 18:40:00|10252.4|10247.4|10252.9|10247.9|10253.2|10248.2|10252.2|10247.2|35
1709837100000|2024-03-07 18:45:00|10252.7|10247.7|10250.7|10245.7|10252.9|10247.9|10250.2|10245.2|68
1709837400000|2024-03-07 18:50:00|10250.6|10245.6|10252.4|10247.4|10252.4|10247.4|10250.2|10245.2|27
1709837700000|2024-03-07 18:55:00|10251.9|10246.9|10252.9|10247.9|10253.2|10248.2|10251.7|10246.7|198
1709838000000|2024-03-07 19:00:00|10253.2|10248.2|10251.7|10246.7|10253.7|10248.7|10251.7|10246.7|100
1709838300000|2024-03-07 19:05:00|10251.4|10246.4|10254.2|10249.2|10254.2|10249.2|10251.2|10246.2|53
1709838600000|2024-03-07 19:10:00|10254|10249|10251|10246|10254|10249|10250.9|10245.9|72
1709838900000|2024-03-07 19:15:00|10250.9|10245.9|10251.2|10246.2|10251.7|10246.7|10250.7|10245.7|15
1709839200000|2024-03-07 19:20:00|10251.5|10246.5|10248.7|10243.7|10251.7|10246.7|10248.7|10243.7|34
1709839500000|2024-03-07 19:25:00|10248.9|10243.9|10249.4|10244.4|10250.2|10245.2|10248.9|10243.9|22
1709839800000|2024-03-07 19:30:00|10249.2|10244.2|10250|10245|10250.7|10245.7|10249.2|10244.2|25
1709840100000|2024-03-07 19:35:00|10249.9|10244.9|10252|10247|10252|10247|10249.4|10244.4|90
1709840400000|2024-03-07 19:40:00|10252.2|10247.2|10249.7|10244.7|10252.2|10247.2|10249.2|10244.2|39
1709840700000|2024-03-07 19:45:00|10249.2|10244.2|10248.2|10243.2|10249.7|10244.7|10247.7|10242.7|36
1709841000000|2024-03-07 19:50:00|10247.9|10242.9|10247.7|10242.7|10248.2|10243.2|10247.6|10242.6|52
1709841300000|2024-03-07 19:55:00|10247.6|10242.6|10248.1|10243.1|10249.1|10244.1|10246.7|10241.7|1047
1709841600000|2024-03-07 20:00:00|10248|10243|10249.9|10244.9|10250.6|10245.6|10248|10243|260
1709841900000|2024-03-07 20:05:00|10249.6|10244.6|10251.7|10246.7|10251.9|10246.9|10249.6|10244.6|126
1709842200000|2024-03-07 20:10:00|10251.6|10246.6|10249.9|10244.9|10251.9|10246.9|10249.9|10244.9|27
1709842500000|2024-03-07 20:15:00|10249.6|10244.6|10249.6|10244.6|10249.6|10244.6|10248.9|10243.9|34
1709842800000|2024-03-07 20:20:00|10249.1|10244.1|10249.1|10244.1|10249.6|10244.6|10248.6|10243.6|46
1709843100000|2024-03-07 20:25:00|10249.4|10244.4|10249.1|10244.1|10249.4|10244.4|10248.4|10243.4|29
1709843400000|2024-03-07 20:30:00|10249.4|10244.4|10247.2|10242.2|10249.9|10244.9|10247.2|10242.2|13
1709843700000|2024-03-07 20:35:00|10247.6|10242.6|10247.4|10242.4|10248.2|10243.2|10247.1|10242.1|35
1709844000000|2024-03-07 20:40:00|10246.9|10241.9|10248.1|10243.1|10248.1|10243.1|10246.6|10241.6|27
1709844300000|2024-03-07 20:45:00|10247.9|10242.9|10247.9|10242.9|10248.7|10243.7|10247.6|10242.6|25
1709844600000|2024-03-07 20:50:00|10248.2|10243.2|10248.1|10243.1|10248.7|10243.7|10247.9|10242.9|7
1709844900000|2024-03-07 20:55:00|10248.2|10243.2|10248.4|10243.4|10248.7|10243.7|10247.6|10242.6|73
1709845200000|2024-03-07 21:00:00|10248.2|10243.2|10247.7|10242.7|10248.2|10243.2|10247.6|10242.6|31
1709845500000|2024-03-07 21:05:00|10247.6|10242.6|10247.4|10242.4|10247.7|10242.7|10247.4|10242.4|3
1709845800000|2024-03-07 21:10:00|10247.6|10242.6|10248.1|10243.1|10248.1|10243.1|10247.6|10242.6|0
1709846100000|2024-03-07 21:15:00|10248.2|10243.2|10248.6|10243.6|10248.6|10243.6|10248.1|10243.1|37
1709846400000|2024-03-07 21:20:00|10248.1|10243.1|10248.9|10243.9|10249.1|10244.1|10248.1|10243.1|4
1709846700000|2024-03-07 21:25:00|10248.6|10243.6|10248.9|10243.9|10249.1|10244.1|10248.4|10243.4|7
1709847000000|2024-03-07 21:30:00|10248.8|10243.8|10247.4|10242.4|10248.9|10243.9|10247.4|10242.4|6
1709847300000|2024-03-07 21:35:00|10247.2|10242.2|10247.7|10242.7|10247.7|10242.7|10247.2|10242.2|3
1709847600000|2024-03-07 21:40:00|10247.6|10242.6|10247.7|10242.7|10247.7|10242.7|10247.6|10242.6|0
1709847900000|2024-03-07 21:45:00|10247.6|10242.6|10246.9|10241.9|10247.7|10242.7|10246.9|10241.9|46
1709848200000|2024-03-07 21:50:00|10247.1|10242.1|10246.6|10241.6|10247.1|10242.1|10246.6|10241.6|5
1709848500000|2024-03-07 21:55:00|10246.4|10241.4|10247.4|10240.4|10247.4|10242.4|10245.4|10238.4|25
1709859600000|2024-03-08 01:00:00|10242.3|10237.3|10241.1|10236.1|10242.3|10237.3|10240.1|10235.1|48
1709859900000|2024-03-08 01:05:00|10241.6|10236.6|10243.8|10238.8|10243.8|10238.8|10241.6|10236.6|19
1709860200000|2024-03-08 01:10:00|10244.1|10239.1|10245.5|10240.5|10245.8|10240.8|10243.8|10238.8|20
1709860500000|2024-03-08 01:15:00|10245.3|10240.3|10245.8|10240.8|10246|10241|10244.8|10239.8|34
1709860800000|2024-03-08 01:20:00|10246.1|10241.1|10247|10242|10248.3|10243.3|10246.1|10241.1|11
1709861100000|2024-03-08 01:25:00|10246.8|10241.8|10247.3|10242.3|10247.8|10242.8|10246.6|10241.6|8
1709861400000|2024-03-08 01:30:00|10247.1|10242.1|10247.8|10242.8|10248.5|10243.5|10246.8|10241.8|34
1709861700000|2024-03-08 01:35:00|10248|10243|10248|10243|10249|10244|10247.2|10242.2|8
1709862000000|2024-03-08 01:40:00|10248.3|10243.3|10248|10243|10249|10244|10247.5|10242.5|12
1709862300000|2024-03-08 01:45:00|10247.8|10242.8|10247|10242|10247.8|10242.8|10246.5|10241.5|7
1709862600000|2024-03-08 01:50:00|10247.3|10242.3|10246|10241|10247.3|10242.3|10245|10240|12
1709862900000|2024-03-08 01:55:00|10246.2|10241.2|10247|10242|10247.2|10242.2|10246.2|10241.2|3
1709863200000|2024-03-08 02:00:00|10247.2|10242.2|10247.5|10242.5|10248.3|10243.3|10246.7|10241.7|28
1709863500000|2024-03-08 02:05:00|10247.7|10242.7|10248.7|10243.7|10249.2|10244.2|10247.5|10242.5|5
1709863800000|2024-03-08 02:10:00|10248.2|10243.2|10247.2|10242.2|10249|10244|10246.2|10241.2|8
1709864100000|2024-03-08 02:15:00|10247|10242|10246.2|10241.2|10247.2|10242.2|10245.7|10240.7|0
1709864400000|2024-03-08 02:20:00|10246.3|10241.3|10245.7|10240.7|10246.7|10241.7|10245.7|10240.7|51
1709864700000|2024-03-08 02:25:00|10246|10241|10245.2|10240.2|10247.2|10242.2|10245.2|10240.2|1
1709865000000|2024-03-08 02:30:00|10245|10240|10245.7|10240.7|10246|10241|10244.2|10239.2|1
1709865300000|2024-03-08 02:35:00|10245.8|10240.8|10246|10241|10246|10241|10245.2|10240.2|8
1709865600000|2024-03-08 02:40:00|10246.3|10241.3|10247.5|10242.5|10247.7|10242.7|10246.2|10241.2|12
1709865900000|2024-03-08 02:45:00|10247.8|10242.8|10247.8|10242.8|10248.8|10243.8|10247.8|10242.8|10
1709866200000|2024-03-08 02:50:00|10248.3|10243.3|10248.5|10243.5|10249|10244|10248.3|10243.3|33
1709866500000|2024-03-08 02:55:00|10248|10243|10248.5|10243.5|10248.5|10243.5|10247.5|10242.5|18
1709866800000|2024-03-08 03:00:00|10248.8|10243.8|10249.8|10244.8|10250.2|10245.2|10248.8|10243.8|13
1709867100000|2024-03-08 03:05:00|10249.5|10244.5|10249|10244|10249.5|10244.5|10249|10244|10
1709867400000|2024-03-08 03:10:00|10248.5|10243.5|10248.8|10243.8|10249.3|10244.3|10248.3|10243.3|16
1709867700000|2024-03-08 03:15:00|10249|10244|10248.5|10243.5|10249|10244|10248.5|10243.5|2
1709868000000|2024-03-08 03:20:00|10248.3|10243.3|10248.5|10243.5|10249|10244|10248.2|10243.2|4
1709868300000|2024-03-08 03:25:00|10248.2|10243.2|10247.3|10242.3|10248.3|10243.3|10247|10242|9
1709868600000|2024-03-08 03:30:00|10247.5|10242.5|10246.7|10241.7|10247.5|10242.5|10246.5|10241.5|5
1709868900000|2024-03-08 03:35:00|10246.8|10241.8|10246.5|10241.5|10247|10242|10245.7|10240.7|3
1709869200000|2024-03-08 03:40:00|10246.7|10241.7|10247|10242|10247.2|10242.2|10246.3|10241.3|3
1709869500000|2024-03-08 03:45:00|10247.2|10242.2|10247.3|10242.3|10247.3|10242.3|10247|10242|4
1709869800000|2024-03-08 03:50:00|10247.2|10242.2|10246.3|10241.3|10247.2|10242.2|10246|10241|59
1709870100000|2024-03-08 03:55:00|10246.2|10241.2|10246|10241|10246.3|10241.3|10246|10241|4
1709870400000|2024-03-08 04:00:00|10245.7|10240.7|10245.7|10240.7|10246.3|10241.3|10245|10240|18
1709870700000|2024-03-08 04:05:00|10245.3|10240.3|10245.8|10240.8|10246.3|10241.3|10245.2|10240.2|5
1709871000000|2024-03-08 04:10:00|10245.7|10240.7|10244.8|10239.8|10246|10241|10244.8|10239.8|1
1709871300000|2024-03-08 04:15:00|10244.7|10239.7|10244.5|10239.5|10244.8|10239.8|10243.7|10238.7|3
1709871600000|2024-03-08 04:20:00|10244.7|10239.7|10246|10241|10246|10241|10244.5|10239.5|3
1709871900000|2024-03-08 04:25:00|10245.8|10240.8|10246.3|10241.3|10246.8|10241.8|10245.7|10240.7|1
1709872200000|2024-03-08 04:30:00|10246.5|10241.5|10246.3|10241.3|10246.8|10241.8|10246|10241|0
1709872500000|2024-03-08 04:35:00|10246.2|10241.2|10247.2|10242.2|10247.3|10242.3|10246.2|10241.2|3
1709872800000|2024-03-08 04:40:00|10247|10242|10247.3|10242.3|10247.5|10242.5|10247|10242|14
1709873100000|2024-03-08 04:45:00|10247.2|10242.2|10247.8|10242.8|10247.8|10242.8|10247.2|10242.2|4
1709873400000|2024-03-08 04:50:00|10247.7|10242.7|10245.7|10240.7|10248.2|10243.2|10245.5|10240.5|6
1709873700000|2024-03-08 04:55:00|10246|10241|10247|10242|10247.2|10242.2|10245.7|10240.7|2
1709874000000|2024-03-08 05:00:00|10247.2|10242.2|10246.7|10241.7|10247.2|10242.2|10245.9|10240.9|14
1709874300000|2024-03-08 05:05:00|10246.4|10241.4|10246.7|10241.7|10247.2|10242.2|10246.4|10241.4|11
1709874600000|2024-03-08 05:10:00|10246.6|10241.6|10246.4|10241.4|10247.4|10242.4|10246.4|10241.4|2
1709874900000|2024-03-08 05:15:00|10246.5|10241.5|10246.4|10241.4|10247.4|10242.4|10246.2|10241.2|5
1709875200000|2024-03-08 05:20:00|10246.2|10241.2|10246.4|10241.4|10246.9|10241.9|10246.2|10241.2|8
1709875500000|2024-03-08 05:25:00|10246.2|10241.2|10245.9|10240.9|10246.4|10241.4|10245.9|10240.9|0
1709875800000|2024-03-08 05:30:00|10245.7|10240.7|10244.7|10239.7|10245.7|10240.7|10244.5|10239.5|6
1709876100000|2024-03-08 05:35:00|10244.5|10239.5|10246|10241|10246|10241|10244.5|10239.5|5
1709876400000|2024-03-08 05:40:00|10245.7|10240.7|10245|10240|10245.7|10240.7|10244.7|10239.7|4
1709876700000|2024-03-08 05:45:00|10245.3|10240.3|10245.8|10240.8|10246.3|10241.3|10245|10240|3
1709877000000|2024-03-08 05:50:00|10246|10241|10245.5|10240.5|10246.5|10241.5|10245.5|10240.5|2
1709877300000|2024-03-08 05:55:00|10245.8|10240.8|10245.5|10240.5|10246|10241|10245|10240|4
1709877600000|2024-03-08 06:00:00|10245.7|10240.7|10245.5|10240.5|10247|10242|10244.7|10239.7|23
1709877900000|2024-03-08 06:05:00|10245|10240|10247|10242|10247.5|10242.5|10245|10240|8
1709878200000|2024-03-08 06:10:00|10247.2|10242.2|10246.7|10241.7|10247.7|10242.7|10246.2|10241.2|4
1709878500000|2024-03-08 06:15:00|10247|10242|10247.5|10242.5|10249|10244|10246.7|10241.7|4
1709878800000|2024-03-08 06:20:00|10247.7|10242.7|10247.2|10242.2|10247.9|10242.9|10247.2|10242.2|62
1709879100000|2024-03-08 06:25:00|10247.4|10242.4|10247|10242|10247.5|10242.5|10246.9|10241.9|10
1709879400000|2024-03-08 06:30:00|10246.9|10241.9|10245.9|10240.9|10247|10242|10245.4|10240.4|5
1709879700000|2024-03-08 06:35:00|10245.7|10240.7|10244.9|10239.9|10246|10241|10244.4|10239.4|5
1709880000000|2024-03-08 06:40:00|10245|10240|10246.4|10241.4|10247|10242|10244.9|10239.9|9
1709880300000|2024-03-08 06:45:00|10246.2|10241.2|10245.9|10240.9|10246.7|10241.7|10245.9|10240.9|3
1709880600000|2024-03-08 06:50:00|10246|10241|10246.5|10241.5|10246.5|10241.5|10244.9|10239.9|13
1709880900000|2024-03-08 06:55:00|10246.9|10241.9|10244.9|10239.9|10246.9|10241.9|10244.4|10239.4|11
1709881200000|2024-03-08 07:00:00|10245.2|10240.2|10244|10239|10245.2|10240.2|10242.4|10237.4|39
1709881500000|2024-03-08 07:05:00|10243.9|10238.9|10246.9|10241.9|10247.7|10242.7|10243.9|10238.9|41
1709881800000|2024-03-08 07:10:00|10246.5|10241.5|10246.5|10241.5|10247.2|10242.2|10245.4|10240.4|9
1709882100000|2024-03-08 07:15:00|10246.7|10241.7|10249.7|10244.7|10249.7|10244.7|10246.7|10241.7|32
1709882400000|2024-03-08 07:20:00|10249.9|10244.9|10250.4|10245.4|10250.7|10245.7|10247.7|10242.7|55
1709882700000|2024-03-08 07:25:00|10250.7|10245.7|10251.9|10246.9|10254.1|10249.1|10250.4|10245.4|53
1709883000000|2024-03-08 07:30:00|10252.2|10247.2|10253.4|10248.4|10254.2|10249.2|10251.9|10246.9|51
1709883300000|2024-03-08 07:35:00|10253.2|10248.2|10253.9|10248.9|10254.9|10249.9|10252.9|10247.9|43
1709883600000|2024-03-08 07:40:00|10253.5|10248.5|10253|10248|10254.7|10249.7|10251.9|10246.9|34
1709883900000|2024-03-08 07:45:00|10252.9|10247.9|10252.9|10247.9|10253.2|10248.2|10252.2|10247.2|23
1709884200000|2024-03-08 07:50:00|10253|10248|10253.9|10248.9|10255.1|10250.1|10253|10248|44
1709884500000|2024-03-08 07:55:00|10253.4|10248.4|10253.4|10248.4|10254.4|10249.4|10252.9|10247.9|62
1709884800000|2024-03-08 08:00:00|10253.7|10248.7|10254.4|10249.4|10255.4|10250.4|10252.9|10247.9|75
1709885100000|2024-03-08 08:05:00|10254.6|10249.6|10254.9|10249.9|10255.2|10250.2|10252.9|10247.9|27
1709885400000|2024-03-08 08:10:00|10254.4|10249.4|10253.4|10248.4|10255.4|10250.4|10253.4|10248.4|28
1709885700000|2024-03-08 08:15:00|10253.9|10248.9|10253.9|10248.9|10254.9|10249.9|10253.2|10248.2|15
1709886000000|2024-03-08 08:20:00|10254.2|10249.2|10255.4|10250.4|10255.4|10250.4|10253.9|10248.9|13
1709886300000|2024-03-08 08:25:00|10255.9|10250.9|10252.9|10247.9|10256.4|10251.4|10252.7|10247.7|33
1709886600000|2024-03-08 08:30:00|10252.7|10247.7|10251.9|10246.9|10252.9|10247.9|10251.6|10246.6|19
1709886900000|2024-03-08 08:35:00|10252.4|10247.4|10251.4|10246.4|10253.4|10248.4|10251.4|10246.4|65
1709887200000|2024-03-08 08:40:00|10251.2|10246.2|10249.9|10244.9|10251.2|10246.2|10249.9|10244.9|22
1709887500000|2024-03-08 08:45:00|10250.2|10245.2|10248.9|10243.9|10250.4|10245.4|10248.4|10243.4|29
1709887800000|2024-03-08 08:50:00|10248.7|10243.7|10249.4|10244.4|10249.4|10244.4|10248.1|10243.1|77
1709888100000|2024-03-08 08:55:00|10249.9|10244.9|10248.9|10243.9|10249.9|10244.9|10248.4|10243.4|137
1709888400000|2024-03-08 09:00:00|10249.4|10244.4|10246.9|10241.9|10250.4|10245.4|10246.9|10241.9|43
1709888700000|2024-03-08 09:05:00|10247.4|10242.4|10246.9|10241.9|10248.4|10243.4|10246.4|10241.4|31
1709889000000|2024-03-08 09:10:00|10247.2|10242.2|10249.4|10244.4|10249.4|10244.4|10246.6|10241.6|30
1709889300000|2024-03-08 09:15:00|10249.9|10244.9|10252.7|10247.7|10253.4|10248.4|10249.4|10244.4|57
1709889600000|2024-03-08 09:20:00|10252.9|10247.9|10249.4|10244.4|10252.9|10247.9|10248.9|10243.9|35
1709889900000|2024-03-08 09:25:00|10248.9|10243.9|10245.9|10240.9|10249.7|10244.7|10245.6|10240.6|50
1709890200000|2024-03-08 09:30:00|10245.7|10240.7|10245|10240|10245.9|10240.9|10242.9|10237.9|86
1709890500000|2024-03-08 09:35:00|10244.9|10239.9|10244.7|10239.7|10246.6|10241.6|10243.9|10238.9|107
1709890800000|2024-03-08 09:40:00|10244.9|10239.9|10245.4|10240.4|10247.4|10242.4|10244.4|10239.4|37
1709891100000|2024-03-08 09:45:00|10245.5|10240.5|10240.4|10235.4|10245.5|10240.5|10238.4|10233.4|204
1709891400000|2024-03-08 09:50:00|10240.9|10235.9|10240.9|10235.9|10242.4|10237.4|10240.4|10235.4|54
1709891700000|2024-03-08 09:55:00|10241.2|10236.2|10241.4|10236.4|10241.9|10236.9|10239.4|10234.4|33
1709892000000|2024-03-08 10:00:00|10241.6|10236.6|10241.4|10236.4|10242.9|10237.9|10241.2|10236.2|19
1709892300000|2024-03-08 10:05:00|10241.1|10236.1|10239.9|10234.9|10242.7|10237.7|10239.4|10234.4|56
1709892600000|2024-03-08 10:10:00|10239.7|10234.7|10239.2|10234.2|10240.4|10235.4|10238.6|10233.6|45
1709892900000|2024-03-08 10:15:00|10239.4|10234.4|10239.4|10234.4|10240.4|10235.4|10238.9|10233.9|31
1709893200000|2024-03-08 10:20:00|10239.1|10234.1|10241.4|10236.4|10241.4|10236.4|10238.6|10233.6|20
1709893500000|2024-03-08 10:25:00|10241.6|10236.6|10245.5|10240.5|10245.5|10240.5|10241.4|10236.4|43
1709893800000|2024-03-08 10:30:00|10244.9|10239.9|10245.6|10240.6|10246.6|10241.6|10244.4|10239.4|96
1709894100000|2024-03-08 10:35:00|10245.9|10240.9|10246.6|10241.6|10247.6|10242.6|10245.9|10240.9|46
1709894400000|2024-03-08 10:40:00|10247.1|10242.1|10245.1|10240.1|10247.1|10242.1|10244.9|10239.9|13
1709894700000|2024-03-08 10:45:00|10245.4|10240.4|10244.1|10239.1|10245.6|10240.6|10243.9|10238.9|32
1709895000000|2024-03-08 10:50:00|10243.9|10238.9|10243.6|10238.6|10244.6|10239.6|10243.4|10238.4|12
1709895300000|2024-03-08 10:55:00|10244.1|10239.1|10242.4|10237.4|10244.1|10239.1|10240.6|10235.6|20
1709895600000|2024-03-08 11:00:00|10242.1|10237.1|10241.1|10236.1|10242.9|10237.9|10241.1|10236.1|12
1709895900000|2024-03-08 11:05:00|10240.9|10235.9|10243.8|10238.8|10243.9|10238.9|10240.8|10235.8|10
1709896200000|2024-03-08 11:10:00|10243.9|10238.9|10241.9|10236.9|10243.9|10238.9|10241.3|10236.3|3
1709896500000|2024-03-08 11:15:00|10242.1|10237.1|10241.4|10236.4|10242.4|10237.4|10241.1|10236.1|8
1709896800000|2024-03-08 11:20:00|10241.6|10236.6|10239.3|10234.3|10241.6|10236.6|10238.9|10233.9|25
1709897100000|2024-03-08 11:25:00|10239.4|10234.4|10239.8|10234.8|10240.9|10235.9|10239.3|10234.3|25
1709897400000|2024-03-08 11:30:00|10240.3|10235.3|10243.6|10238.6|10243.6|10238.6|10240.3|10235.3|21
1709897700000|2024-03-08 11:35:00|10243.4|10238.4|10244.6|10239.6|10244.9|10239.9|10243.1|10238.1|7
1709898000000|2024-03-08 11:40:00|10244.4|10239.4|10245.1|10240.1|10245.9|10240.9|10244.4|10239.4|14
1709898300000|2024-03-08 11:45:00|10245.3|10240.3|10245.8|10240.8|10246.3|10241.3|10245.1|10240.1|44
1709898600000|2024-03-08 11:50:00|10245.6|10240.6|10244.9|10239.9|10245.9|10240.9|10244.8|10239.8|54
1709898900000|2024-03-08 11:55:00|10244.8|10239.8|10243.3|10238.3|10245.6|10240.6|10243.3|10238.3|114
1709899200000|2024-03-08 12:00:00|10243.1|10238.1|10244.8|10239.8|10244.8|10239.8|10242.8|10237.8|68
1709899500000|2024-03-08 12:05:00|10244.4|10239.4|10245.9|10240.9|10246.1|10241.1|10244.3|10239.3|75
1709899800000|2024-03-08 12:10:00|10246.3|10241.3|10246.4|10241.4|10246.8|10241.8|10245.3|10240.3|70
1709900100000|2024-03-08 12:15:00|10246.8|10241.8|10246.8|10241.8|10247.4|10242.4|10245.3|10240.3|15
1709900400000|2024-03-08 12:20:00|10246.4|10241.4|10246.4|10241.4|10247.4|10242.4|10245.8|10240.8|20
1709900700000|2024-03-08 12:25:00|10246.9|10241.9|10245.8|10240.8|10247.4|10242.4|10245.6|10240.6|9
1709901000000|2024-03-08 12:30:00|10245.9|10240.9|10244.4|10239.4|10247.3|10242.3|10244.3|10239.3|8
1709901300000|2024-03-08 12:35:00|10244.8|10239.8|10244.3|10239.3|10244.9|10239.9|10243.6|10238.6|11
1709901600000|2024-03-08 12:40:00|10244.4|10239.4|10245.4|10240.4|10246.4|10241.4|10243.8|10238.8|17
1709901900000|2024-03-08 12:45:00|10245.8|10240.8|10245.3|10240.3|10246.9|10241.9|10244.8|10239.8|10
1709902200000|2024-03-08 12:50:00|10245.4|10240.4|10244.9|10239.9|10245.4|10240.4|10244.3|10239.3|8
1709902500000|2024-03-08 12:55:00|10244.8|10239.8|10244.4|10239.4|10245.4|10240.4|10244.3|10239.3|26
1709902800000|2024-03-08 13:00:00|10244.3|10239.3|10243.6|10238.6|10245.4|10240.4|10241.9|10236.9|21
1709903100000|2024-03-08 13:05:00|10243.9|10238.9|10244.9|10239.9|10244.9|10239.9|10242.4|10237.4|28
1709903400000|2024-03-08 13:10:00|10245.1|10240.1|10242.6|10237.6|10245.1|10240.1|10242.4|10237.4|19
1709903700000|2024-03-08 13:15:00|10242.4|10237.4|10239.6|10234.6|10242.6|10237.6|10239.4|10234.4|47
1709904000000|2024-03-08 13:20:00|10239.4|10234.4|10236.3|10231.3|10240.4|10235.4|10236.1|10231.1|106
1709904300000|2024-03-08 13:25:00|10236.4|10231.4|10236.6|10231.6|10236.6|10231.6|10233.6|10228.6|79
1709904600000|2024-03-08 13:30:00|10239.1|10230.1|10226.9|10221.9|10253.7|10248.7|10208.4|10203.4|1363
1709904900000|2024-03-08 13:35:00|10226.7|10221.7|10212.3|10207.3|10228.9|10223.9|10211.3|10206.3|518
1709905200000|2024-03-08 13:40:00|10212.6|10207.6|10207.8|10202.8|10213.6|10208.6|10199.8|10194.8|392
1709905500000|2024-03-08 13:45:00|10208.1|10203.1|10213.9|10208.9|10216.3|10211.3|10206.1|10201.1|571
1709905800000|2024-03-08 13:50:00|10214.1|10209.1|10217.3|10212.3|10218.3|10213.3|10212.1|10207.1|145
1709906100000|2024-03-08 13:55:00|10216.8|10211.8|10222.8|10217.8|10225.1|10220.1|10216.1|10211.1|138
1709906400000|2024-03-08 14:00:00|10223.1|10218.1|10216.8|10211.8|10224.3|10219.3|10214.3|10209.3|106
1709906700000|2024-03-08 14:05:00|10217.3|10212.3|10227.3|10222.3|10227.6|10222.6|10216.6|10211.6|319
1709907000000|2024-03-08 14:10:00|10227.6|10222.6|10225.8|10220.8|10227.6|10222.6|10220.1|10215.1|267
1709907300000|2024-03-08 14:15:00|10225.9|10220.9|10224.1|10219.1|10232.1|10227.1|10223.1|10218.1|275
1709907600000|2024-03-08 14:20:00|10224.3|10219.3|10223.8|10218.8|10225.6|10220.6|10221.6|10216.6|67
1709907900000|2024-03-08 14:25:00|10223.6|10218.6|10222.8|10217.8|10226.1|10221.1|10221.8|10216.8|48
1709908200000|2024-03-08 14:30:00|10222.6|10217.6|10217.6|10212.6|10223.6|10218.6|10216.6|10211.6|177
1709908500000|2024-03-08 14:35:00|10217.5|10212.5|10224.8|10219.8|10227.6|10222.6|10217.1|10212.1|307
1709908800000|2024-03-08 14:40:00|10224.6|10219.6|10220.3|10215.3|10224.6|10219.6|10219.3|10214.3|80
1709909100000|2024-03-08 14:45:00|10220.1|10215.1|10218.6|10213.6|10221.3|10216.3|10216.1|10211.1|120
1709909400000|2024-03-08 14:50:00|10218.5|10213.5|10221.8|10216.8|10221.8|10216.8|10216.6|10211.6|64
1709909700000|2024-03-08 14:55:00|10222.1|10217.1|10221.8|10216.8|10224.6|10219.6|10221.1|10216.1|148
1709910000000|2024-03-08 15:00:00|10221.6|10216.6|10220.8|10215.8|10221.8|10216.8|10219.1|10214.1|65
1709910300000|2024-03-08 15:05:00|10220.6|10215.6|10223.8|10218.8|10224.3|10219.3|10219.1|10214.1|140
1709910600000|2024-03-08 15:10:00|10224.1|10219.1|10228.1|10223.1|10228.3|10223.3|10223.8|10218.8|96
1709910900000|2024-03-08 15:15:00|10228.3|10223.3|10235.3|10230.3|10235.8|10230.8|10227.3|10222.3|158
1709911200000|2024-03-08 15:20:00|10235.4|10230.4|10234.1|10229.1|10235.4|10230.4|10231.1|10226.1|101
1709911500000|2024-03-08 15:25:00|10233.8|10228.8|10229.3|10224.3|10234.3|10229.3|10229.3|10224.3|46
1709911800000|2024-03-08 15:30:00|10229.1|10224.1|10230.5|10225.5|10231.8|10226.8|10227.3|10222.3|70
1709912100000|2024-03-08 15:35:00|10230.3|10225.3|10227.1|10222.1|10230.3|10225.3|10226.8|10221.8|45
1709912400000|2024-03-08 15:40:00|10227.3|10222.3|10228|10223|10230.3|10225.3|10227|10222|69
1709912700000|2024-03-08 15:45:00|10227.8|10222.8|10224.8|10219.8|10231.1|10226.1|10224.5|10219.5|56
1709913000000|2024-03-08 15:50:00|10225|10220|10222.3|10217.3|10225.3|10220.3|10222|10217|85
1709913300000|2024-03-08 15:55:00|10222|10217|10221.5|10216.5|10223.3|10218.3|10220.5|10215.5|52
1709913600000|2024-03-08 16:00:00|10221.3|10216.3|10229.1|10224.1|10229.3|10224.3|10221|10216|76
1709913900000|2024-03-08 16:05:00|10229.3|10224.3|10231|10226|10232.6|10227.6|10228.3|10223.3|51
1709914200000|2024-03-08 16:10:00|10231.1|10226.1|10232.5|10227.5|10233.8|10228.8|10231|10226|43
1709914500000|2024-03-08 16:15:00|10232.6|10227.6|10233.6|10228.6|10234.1|10229.1|10231.5|10226.5|39
1709914800000|2024-03-08 16:20:00|10233.8|10228.8|10236.3|10231.3|10236.8|10231.8|10233|10228|39
1709915100000|2024-03-08 16:25:00|10236.6|10231.6|10238.3|10233.3|10238.5|10233.5|10235.8|10230.8|57
1709915400000|2024-03-08 16:30:00|10238.8|10233.8|10237|10232|10239|10234|10236.8|10231.8|34
1709915700000|2024-03-08 16:35:00|10236.8|10231.8|10235.8|10230.8|10237|10232|10235.3|10230.3|48
1709916000000|2024-03-08 16:40:00|10235.6|10230.6|10240|10235|10241|10236|10235|10230|135
1709916300000|2024-03-08 16:45:00|10240.2|10235.2|10241.5|10236.5|10243|10238|10240.2|10235.2|90
1709916600000|2024-03-08 16:50:00|10242|10237|10241.5|10236.5|10242.5|10237.5|10238.5|10233.5|36
1709916900000|2024-03-08 16:55:00|10241|10236|10240|10235|10241.8|10236.8|10240|10235|17
1709917200000|2024-03-08 17:00:00|10239.8|10234.8|10235|10230|10239.8|10234.8|10234.5|10229.5|90
1709917500000|2024-03-08 17:05:00|10235.5|10230.5|10237.3|10232.3|10237.8|10232.8|10234.5|10229.5|30
1709917800000|2024-03-08 17:10:00|10237.2|10232.2|10236.8|10231.8|10239.3|10234.3|10236.8|10231.8|20
1709918100000|2024-03-08 17:15:00|10237|10232|10238.8|10233.8|10239.5|10234.5|10236.5|10231.5|40
1709918400000|2024-03-08 17:20:00|10239|10234|10240.7|10235.7|10242.5|10237.5|10238.7|10233.7|145
1709918700000|2024-03-08 17:25:00|10240.5|10235.5|10235.8|10230.8|10240.5|10235.5|10235.8|10230.8|18
1709919000000|2024-03-08 17:30:00|10235.5|10230.5|10237.5|10232.5|10237.6|10232.6|10235.5|10230.5|54
1709919300000|2024-03-08 17:35:00|10237.6|10232.6|10240|10235|10240.5|10235.5|10236.8|10231.8|74
1709919600000|2024-03-08 17:40:00|10240.1|10235.1|10242|10237|10242.5|10237.5|10239.6|10234.6|80
1709919900000|2024-03-08 17:45:00|10241.8|10236.8|10241.1|10236.1|10242.1|10237.1|10240.1|10235.1|15
1709920200000|2024-03-08 17:50:00|10241|10236|10240.8|10235.8|10242.3|10237.3|10240.8|10235.8|43
1709920500000|2024-03-08 17:55:00|10240.3|10235.3|10240|10235|10242.3|10237.3|10240|10235|36
1709920800000|2024-03-08 18:00:00|10240.1|10235.1|10243.5|10238.5|10243.8|10238.8|10239.3|10234.3|47
1709921100000|2024-03-08 18:05:00|10243.3|10238.3|10242.5|10237.5|10243.6|10238.6|10241.5|10236.5|22
1709921400000|2024-03-08 18:10:00|10242.3|10237.3|10245.1|10240.1|10245.6|10240.6|10241.8|10236.8|28
1709921700000|2024-03-08 18:15:00|10245|10240|10244.8|10239.8|10245.3|10240.3|10244|10239|12
1709922000000|2024-03-08 18:20:00|10244.5|10239.5|10243|10238|10245|10240|10242|10237|19
1709922300000|2024-03-08 18:25:00|10243.5|10238.5|10244|10239|10245|10240|10242.8|10237.8|20
1709922600000|2024-03-08 18:30:00|10244.3|10239.3|10243|10238|10244.5|10239.5|10242.3|10237.3|10
1709922900000|2024-03-08 18:35:00|10242.8|10237.8|10244.5|10239.5|10244.8|10239.8|10241.8|10236.8|144
1709923200000|2024-03-08 18:40:00|10244.3|10239.3|10243.5|10238.5|10245.3|10240.3|10243|10238|34
1709923500000|2024-03-08 18:45:00|10243.8|10238.8|10243.5|10238.5|10244|10239|10243|10238|49
1709923800000|2024-03-08 18:50:00|10244|10239|10244|10239|10244.3|10239.3|10242.5|10237.5|11
1709924100000|2024-03-08 18:55:00|10243.8|10238.8|10243.5|10238.5|10244|10239|10242.5|10237.5|13
1709924400000|2024-03-08 19:00:00|10243|10238|10243.5|10238.5|10244.3|10239.3|10242|10237|13
1709924700000|2024-03-08 19:05:00|10243.8|10238.8|10244.8|10239.8|10245.5|10240.5|10243.5|10238.5|20
1709925000000|2024-03-08 19:10:00|10245|10240|10245|10240|10246.8|10241.8|10244.2|10239.2|37
1709925300000|2024-03-08 19:15:00|10244.8|10239.8|10243|10238|10245.3|10240.3|10242.5|10237.5|33
1709925600000|2024-03-08 19:20:00|10242.8|10237.8|10242|10237|10242.8|10237.8|10241.5|10236.5|23
1709925900000|2024-03-08 19:25:00|10241.8|10236.8|10241.3|10236.3|10242.5|10237.5|10240.5|10235.5|7
1709926200000|2024-03-08 19:30:00|10241.5|10236.5|10240.5|10235.5|10241.5|10236.5|10239.5|10234.5|30
1709926500000|2024-03-08 19:35:00|10240|10235|10240|10235|10240.3|10235.3|10239.5|10234.5|14
1709926800000|2024-03-08 19:40:00|10240.3|10235.3|10239.8|10234.8|10241|10236|10239|10234|107
1709927100000|2024-03-08 19:45:00|10239.5|10234.5|10240.5|10235.5|10241|10236|10239.5|10234.5|29
1709927400000|2024-03-08 19:50:00|10240|10235|10240.5|10235.5|10240.5|10235.5|10239|10234|121
1709927700000|2024-03-08 19:55:00|10240|10235|10238.7|10233.7|10240.5|10235.5|10238.5|10233.5|259
1709928000000|2024-03-08 20:00:00|10239|10234|10238.5|10233.5|10239|10234|10237.2|10232.2|136
1709928300000|2024-03-08 20:05:00|10238.2|10233.2|10239.7|10234.7|10239.7|10234.7|10238.2|10233.2|9
1709928600000|2024-03-08 20:10:00|10240|10235|10241.5|10236.5|10242|10237|10240|10235|157
1709928900000|2024-03-08 20:15:00|10241|10236|10241|10236|10241.5|10236.5|10240.5|10235.5|45
1709929200000|2024-03-08 20:20:00|10241.2|10236.2|10241.4|10236.4|10242.2|10237.2|10241.2|10236.2|26
1709929500000|2024-03-08 20:25:00|10241.5|10236.5|10244.5|10239.5|10244.5|10239.5|10240.9|10235.9|15
1709929800000|2024-03-08 20:30:00|10244.7|10239.7|10244.2|10239.2|10245|10240|10243.7|10238.7|5
1709930100000|2024-03-08 20:35:00|10244|10239|10245.2|10240.2|10245.2|10240.2|10244|10239|4
1709930400000|2024-03-08 20:40:00|10245|10240|10244.5|10239.5|10245.2|10240.2|10244.5|10239.5|76
1709930700000|2024-03-08 20:45:00|10244.7|10239.7|10243.5|10238.5|10245|10240|10243.5|10238.5|24
1709931000000|2024-03-08 20:50:00|10243.7|10238.7|10243|10238|10244|10239|10242.5|10237.5|141
1709931300000|2024-03-08 20:55:00|10243.2|10238.2|10243.7|10238.7|10244|10239|10243|10238|129
1709931600000|2024-03-08 21:00:00|10243.5|10238.5|10241.2|10236.2|10243.7|10238.7|10241.2|10236.2|35
1709931900000|2024-03-08 21:05:00|10241.5|10236.5|10241.5|10236.5|10241.7|10236.7|10241.2|10236.2|18
1709932200000|2024-03-08 21:10:00|10241.4|10236.4|10242.4|10237.4|10242.7|10237.7|10241.4|10236.4|7
1709932500000|2024-03-08 21:15:00|10242.2|10237.2|10241.9|10236.9|10242.2|10237.2|10241.9|10236.9|6
1709932800000|2024-03-08 21:20:00|10242.4|10237.4|10242.9|10237.9|10243.2|10238.2|10242.4|10237.4|5
1709933100000|2024-03-08 21:25:00|10243|10238|10242.7|10237.7|10243.7|10238.7|10242.7|10237.7|20
1709933400000|2024-03-08 21:30:00|10243.1|10238.1|10243.6|10238.6|10243.6|10238.6|10242.9|10237.9|4
1709933700000|2024-03-08 21:35:00|10243.7|10238.7|10243.1|10238.1|10243.9|10238.9|10243.1|10238.1|3
1709934000000|2024-03-08 21:40:00|10243.2|10238.2|10243.2|10238.2|10243.7|10238.7|10243.2|10238.2|2
1709934300000|2024-03-08 21:45:00|10243.4|10238.4|10242.9|10237.9|10243.6|10238.6|10242.7|10237.7|9
1709934600000|2024-03-08 21:50:00|10243.2|10238.2|10240.7|10235.7|10243.2|10238.2|10240.7|10235.7|10
1709934900000|2024-03-08 21:55:00|10240.6|10235.6|10243|10234|10244.2|10239.2|10240.1|10234|10
1710108000000|2024-03-10 22:00:00|10239|10233.8|10241.9|10236.9|10242.4|10237.4|10238.3|10233.3|41
1710108300000|2024-03-10 22:05:00|10242.1|10237.1|10243.1|10238.1|10243.1|10238.1|10241.9|10236.9|7
1710108600000|2024-03-10 22:10:00|10243.4|10238.4|10243.4|10238.4|10243.8|10238.8|10243.4|10238.4|0
1710108900000|2024-03-10 22:15:00|10243.9|10238.9|10243.9|10238.9|10244.4|10239.4|10243.4|10238.4|1
1710109200000|2024-03-10 22:20:00|10243.8|10238.8|10243.4|10238.4|10244.4|10239.4|10243.1|10238.1|40
1710109500000|2024-03-10 22:25:00|10243.1|10238.1|10242.9|10237.9|10243.4|10238.4|10242.9|10237.9|0
1710109800000|2024-03-10 22:30:00|10243.3|10238.3|10242.1|10237.1|10243.4|10238.4|10241.7|10236.7|1
1710110100000|2024-03-10 22:35:00|10241.9|10236.9|10242.4|10237.4|10242.4|10237.4|10241.4|10236.4|5
1710110400000|2024-03-10 22:40:00|10242.6|10237.6|10242.9|10237.9|10242.9|10237.9|10241.9|10236.9|5
1710110700000|2024-03-10 22:45:00|10242.6|10237.6|10241.4|10236.4|10242.6|10237.6|10241.1|10236.1|3
1710111000000|2024-03-10 22:50:00|10241.2|10236.2|10242.2|10237.2|10242.4|10237.4|10241.2|10236.2|16
1710111300000|2024-03-10 22:55:00|10242.4|10237.4|10242.6|10237.6|10243.1|10238.1|10241.9|10236.9|14
1710111600000|2024-03-10 23:00:00|10242.2|10237.2|10240.9|10235.9|10242.2|10237.2|10240.9|10235.9|49
1710111900000|2024-03-10 23:05:00|10241.1|10236.1|10239.6|10234.6|10241.1|10236.1|10238.9|10233.9|45
1710112200000|2024-03-10 23:10:00|10239.7|10234.7|10239.7|10234.7|10240.6|10235.6|10239.1|10234.1|0
1710112500000|2024-03-10 23:15:00|10239.6|10234.6|10239.4|10234.4|10240.1|10235.1|10239.1|10234.1|5
1710112800000|2024-03-10 23:20:00|10239.6|10234.6|10238.6|10233.6|10239.6|10234.6|10237.9|10232.9|10
1710113100000|2024-03-10 23:25:00|10238.4|10233.4|10237.6|10232.6|10238.6|10233.6|10237.6|10232.6|2
1710113400000|2024-03-10 23:30:00|10237.1|10232.1|10237.6|10232.6|10238.6|10233.6|10237.1|10232.1|1
1710113700000|2024-03-10 23:35:00|10238.1|10233.1|10236.4|10231.4|10238.1|10233.1|10236.4|10231.4|13
1710114000000|2024-03-10 23:40:00|10236.1|10231.1|10236.4|10231.4|10237.6|10232.6|10235.6|10230.6|7
1710114300000|2024-03-10 23:45:00|10236.2|10231.2|10236.6|10231.6|10236.9|10231.9|10236.2|10231.2|14
1710114600000|2024-03-10 23:50:00|10236.4|10231.4|10234.6|10229.6|10237.9|10232.9|10234.4|10229.4|9
1710114900000|2024-03-10 23:55:00|10234.9|10229.9|10235.1|10230.1|10236.1|10231.1|10234.4|10229.4|0
1710115200000|2024-03-11 00:00:00|10234.9|10229.9|10237.4|10232.4|10237.4|10232.4|10234.9|10229.9|6
1710115500000|2024-03-11 00:05:00|10237.6|10232.6|10237.6|10232.6|10238.9|10233.9|10237.4|10232.4|16
1710115800000|2024-03-11 00:10:00|10237.7|10232.7|10237.1|10232.1|10238.6|10233.6|10236.6|10231.6|7
1710116100000|2024-03-11 00:15:00|10236.9|10231.9|10235.6|10230.6|10236.9|10231.9|10235.1|10230.1|24
1710116400000|2024-03-11 00:20:00|10235.3|10230.3|10235.1|10230.1|10235.6|10230.6|10234.6|10229.6|18
1710116700000|2024-03-11 00:25:00|10234.6|10229.6|10235.1|10230.1|10235.4|10230.4|10234.4|10229.4|2
1710117000000|2024-03-11 00:30:00|10235.4|10230.4|10235.9|10230.9|10236.1|10231.1|10235.1|10230.1|9
1710117300000|2024-03-11 00:35:00|10236.1|10231.1|10234.1|10229.1|10236.1|10231.1|10233.9|10228.9|11
1710117600000|2024-03-11 00:40:00|10234.4|10229.4|10234.9|10229.9|10235.1|10230.1|10233.9|10228.9|2
1710117900000|2024-03-11 00:45:00|10235.1|10230.1|10233.1|10228.1|10235.4|10230.4|10232.9|10227.9|0
1710118200000|2024-03-11 00:50:00|10233.4|10228.4|10232.6|10227.6|10233.9|10228.9|10230.9|10225.9|10
1710118500000|2024-03-11 00:55:00|10232.4|10227.4|10234.4|10229.4|10234.9|10229.9|10232.4|10227.4|3
1710118800000|2024-03-11 01:00:00|10234.1|10229.1|10233.4|10228.4|10234.4|10229.4|10231.9|10226.9|18
1710119100000|2024-03-11 01:05:00|10233.6|10228.6|10231.9|10226.9|10233.9|10228.9|10231.9|10226.9|8
1710119400000|2024-03-11 01:10:00|10231.6|10226.6|10231.1|10226.1|10231.6|10226.6|10229.9|10224.9|42
1710119700000|2024-03-11 01:15:00|10230.9|10225.9|10231.6|10226.6|10231.6|10226.6|10229.9|10224.9|3
1710120000000|2024-03-11 01:20:00|10231.8|10226.8|10232.6|10227.6|10233.6|10228.6|10231.8|10226.8|6
1710120300000|2024-03-11 01:25:00|10232.9|10227.9|10233.4|10228.4|10233.6|10228.6|10232.4|10227.4|0
1710120600000|2024-03-11 01:30:00|10233.3|10228.3|10232.6|10227.6|10233.4|10228.4|10231.6|10226.6|15
1710120900000|2024-03-11 01:35:00|10232.4|10227.4|10233.1|10228.1|10233.4|10228.4|10231.4|10226.4|6
1710121200000|2024-03-11 01:40:00|10233.4|10228.4|10233.9|10228.9|10233.9|10228.9|10231.7|10226.7|10
1710121500000|2024-03-11 01:45:00|10234.1|10229.1|10234.4|10229.4|10234.9|10229.9|10233.6|10228.6|1
1710121800000|2024-03-11 01:50:00|10234.6|10229.6|10237.1|10232.1|10237.6|10232.6|10234.1|10229.1|4
1710122100000|2024-03-11 01:55:00|10236.9|10231.9|10235.9|10230.9|10237.4|10232.4|10235.4|10230.4|16
1710122400000|2024-03-11 02:00:00|10236.1|10231.1|10237.9|10232.9|10238.8|10233.8|10236.1|10231.1|50
1710122700000|2024-03-11 02:05:00|10237.4|10232.4|10236.9|10231.9|10239.6|10234.6|10236.4|10231.4|34
1710123000000|2024-03-11 02:10:00|10236.6|10231.6|10237.1|10232.1|10238.4|10233.4|10236.6|10231.6|4
1710123300000|2024-03-11 02:15:00|10236.9|10231.9|10237.1|10232.1|10237.1|10232.1|10236.4|10231.4|3
1710123600000|2024-03-11 02:20:00|10236.9|10231.9|10237.4|10232.4|10237.9|10232.9|10236.9|10231.9|25
1710123900000|2024-03-11 02:25:00|10237.3|10232.3|10237.9|10232.9|10237.9|10232.9|10237.1|10232.1|2
1710124200000|2024-03-11 02:30:00|10237.8|10232.8|10239.1|10234.1|10239.4|10234.4|10237.8|10232.8|21
1710124500000|2024-03-11 02:35:00|10238.9|10233.9|10239.6|10234.6|10239.6|10234.6|10238.9|10233.9|6
1710124800000|2024-03-11 02:40:00|10239.4|10234.4|10239.6|10234.6|10239.6|10234.6|10238.6|10233.6|6
1710125100000|2024-03-11 02:45:00|10239.9|10234.9|10239.9|10234.9|10239.9|10234.9|10238.8|10233.8|4
1710125400000|2024-03-11 02:50:00|10239.8|10234.8|10240.9|10235.9|10241.1|10236.1|10239.6|10234.6|6
1710125700000|2024-03-11 02:55:00|10241.1|10236.1|10240.6|10235.6|10241.1|10236.1|10240.1|10235.1|48
1710126000000|2024-03-11 03:00:00|10240.4|10235.4|10240.1|10235.1|10240.6|10235.6|10239.4|10234.4|5
1710126300000|2024-03-11 03:05:00|10240.6|10235.6|10240.4|10235.4|10241.1|10236.1|10240.1|10235.1|7
1710126600000|2024-03-11 03:10:00|10240.1|10235.1|10238.9|10233.9|10240.1|10235.1|10238.9|10233.9|3
1710126900000|2024-03-11 03:15:00|10239.1|10234.1|10237.6|10232.6|10239.1|10234.1|10237.1|10232.1|7
1710127200000|2024-03-11 03:20:00|10237.8|10232.8|10237.9|10232.9|10239.1|10234.1|10237.6|10232.6|25
1710127500000|2024-03-11 03:25:00|10237.8|10232.8|10236.8|10231.8|10237.9|10232.9|10236.3|10231.3|2
1710127800000|2024-03-11 03:30:00|10236.9|10231.9|10237.4|10232.4|10237.6|10232.6|10236.9|10231.9|1
1710128100000|2024-03-11 03:35:00|10237.6|10232.6|10237.4|10232.4|10237.9|10232.9|10237.3|10232.3|7
1710128400000|2024-03-11 03:40:00|10237.6|10232.6|10236.3|10231.3|10237.9|10232.9|10236.3|10231.3|5
1710128700000|2024-03-11 03:45:00|10236.4|10231.4|10235.8|10230.8|10236.4|10231.4|10235.8|10230.8|0
1710129000000|2024-03-11 03:50:00|10235.9|10230.9|10235.8|10230.8|10236.8|10231.8|10235.8|10230.8|3
1710129300000|2024-03-11 03:55:00|10235.9|10230.9|10237.8|10232.8|10237.8|10232.8|10235.9|10230.9|8
1710129600000|2024-03-11 04:00:00|10237.9|10232.9|10238.6|10233.6|10239.1|10234.1|10237.6|10232.6|10
1710129900000|2024-03-11 04:05:00|10238.8|10233.8|10238.8|10233.8|10239.1|10234.1|10238.6|10233.6|3
1710130200000|2024-03-11 04:10:00|10238.6|10233.6|10238.3|10233.3|10238.8|10233.8|10238.1|10233.1|2
1710130500000|2024-03-11 04:15:00|10238.1|10233.1|10237.8|10232.8|10238.4|10233.4|10237.3|10232.3|0
1710130800000|2024-03-11 04:20:00|10238.3|10233.3|10238.8|10233.8|10238.8|10233.8|10238.3|10233.3|0
1710131100000|2024-03-11 04:25:00|10238.6|10233.6|10239.3|10234.3|10239.3|10234.3|10238.6|10233.6|4
1710131400000|2024-03-11 04:30:00|10239.8|10234.8|10240.8|10235.8|10240.8|10235.8|10239.8|10234.8|12
1710131700000|2024-03-11 04:35:00|10240.6|10235.6|10239.6|10234.6|10240.6|10235.6|10239.6|10234.6|12
1710132000000|2024-03-11 04:40:00|10239.8|10234.8|10239.8|10234.8|10240.6|10235.6|10239.6|10234.6|2
1710132300000|2024-03-11 04:45:00|10240.1|10235.1|10240.3|10235.3|10240.8|10235.8|10240.1|10235.1|2
1710132600000|2024-03-11 04:50:00|10240.1|10235.1|10240.3|10235.3|10240.6|10235.6|10240.1|10235.1|3
1710132900000|2024-03-11 04:55:00|10240.1|10235.1|10239.3|10234.3|10240.1|10235.1|10239.1|10234.1|21
1710133200000|2024-03-11 05:00:00|10239.1|10234.1|10238.3|10233.3|10239.1|10234.1|10237.8|10232.8|6
1710133500000|2024-03-11 05:05:00|10238.6|10233.6|10238.6|10233.6|10239.1|10234.1|10237.8|10232.8|1
1710133800000|2024-03-11 05:10:00|10238.1|10233.1|10237.6|10232.6|10238.3|10233.3|10237.3|10232.3|14
1710134100000|2024-03-11 05:15:00|10238.1|10233.1|10237.3|10232.3|10238.3|10233.3|10237.3|10232.3|2
1710134400000|2024-03-11 05:20:00|10237.1|10232.1|10237.3|10232.3|10237.8|10232.8|10236.8|10231.8|14
1710134700000|2024-03-11 05:25:00|10237.1|10232.1|10237.3|10232.3|10237.6|10232.6|10236.8|10231.8|5
1710135000000|2024-03-11 05:30:00|10237.1|10232.1|10237.3|10232.3|10238.3|10233.3|10236.8|10231.8|2
1710135300000|2024-03-11 05:35:00|10237.6|10232.6|10237.8|10232.8|10238.6|10233.6|10237.6|10232.6|3
1710135600000|2024-03-11 05:40:00|10237.6|10232.6|10237.8|10232.8|10238.8|10233.8|10237.3|10232.3|6
1710135900000|2024-03-11 05:45:00|10237.6|10232.6|10239.8|10234.8|10240.1|10235.1|10237.6|10232.6|7
1710136200000|2024-03-11 05:50:00|10240.1|10235.1|10239.3|10234.3|10240.3|10235.3|10239.1|10234.1|4
1710136500000|2024-03-11 05:55:00|10238.8|10233.8|10237.8|10232.8|10239.3|10234.3|10237.3|10232.3|6
1710136800000|2024-03-11 06:00:00|10237.6|10232.6|10238.1|10233.1|10239.6|10234.6|10237.3|10232.3|15
1710137100000|2024-03-11 06:05:00|10237.8|10232.8|10238.1|10233.1|10239.3|10234.3|10237.6|10232.6|8
1710137400000|2024-03-11 06:10:00|10237.8|10232.8|10239.8|10234.8|10239.8|10234.8|10237.8|10232.8|10
1710137700000|2024-03-11 06:15:00|10240.3|10235.3|10239.8|10234.8|10240.3|10235.3|10238.8|10233.8|35
1710138000000|2024-03-11 06:20:00|10239.6|10234.6|10239.3|10234.3|10239.8|10234.8|10238.6|10233.6|14
1710138300000|2024-03-11 06:25:00|10239.1|10234.1|10239.3|10234.3|10239.6|10234.6|10238.3|10233.3|9
1710138600000|2024-03-11 06:30:00|10239.6|10234.6|10240.8|10235.8|10241.8|10236.8|10239.3|10234.3|13
1710138900000|2024-03-11 06:35:00|10240.3|10235.3|10239.1|10234.1|10240.8|10235.8|10239.1|10234.1|20
1710139200000|2024-03-11 06:40:00|10239.3|10234.3|10239.3|10234.3|10240.3|10235.3|10239.3|10234.3|19
1710139500000|2024-03-11 06:45:00|10239.6|10234.6|10238.6|10233.6|10239.8|10234.8|10238.3|10233.3|11
1710139800000|2024-03-11 06:50:00|10238.3|10233.3|10237.3|10232.3|10238.3|10233.3|10237.1|10232.1|15
1710140100000|2024-03-11 06:55:00|10237.1|10232.1|10236.3|10231.3|10237.1|10232.1|10235.3|10230.3|34
1710140400000|2024-03-11 07:00:00|10235.8|10230.8|10234.8|10229.8|10236.1|10231.1|10233.3|10228.3|36
1710140700000|2024-03-11 07:05:00|10234.6|10229.6|10234.3|10229.3|10235.6|10230.6|10234.1|10229.1|12
1710141000000|2024-03-11 07:10:00|10234.6|10229.6|10237.3|10232.3|10238.6|10233.6|10234.6|10229.6|43
1710141300000|2024-03-11 07:15:00|10237.5|10232.5|10237.6|10232.6|10237.6|10232.6|10235.3|10230.3|30
1710141600000|2024-03-11 07:20:00|10238.1|10233.1|10238.8|10233.8|10240.3|10235.3|10237.8|10232.8|19
1710141900000|2024-03-11 07:25:00|10238.3|10233.3|10234.3|10229.3|10238.3|10233.3|10233.8|10228.8|19
1710142200000|2024-03-11 07:30:00|10233.8|10228.8|10234.8|10229.8|10235.8|10230.8|10233.8|10228.8|17
1710142500000|2024-03-11 07:35:00|10235.3|10230.3|10237.8|10232.8|10239.3|10234.3|10235.3|10230.3|12
1710142800000|2024-03-11 07:40:00|10237.5|10232.5|10238.3|10233.3|10238.8|10233.8|10235.8|10230.8|13
1710143100000|2024-03-11 07:45:00|10238.8|10233.8|10236.8|10231.8|10240.3|10235.3|10236.8|10231.8|29
1710143400000|2024-03-11 07:50:00|10237|10232|10235.5|10230.5|10237|10232|10234|10229|101
1710143700000|2024-03-11 07:55:00|10235.3|10230.3|10235.5|10230.5|10235.5|10230.5|10234|10229|21
1710144000000|2024-03-11 08:00:00|10236|10231|10236.5|10231.5|10237|10232|10234|10229|19
1710144300000|2024-03-11 08:05:00|10236.3|10231.3|10235.5|10230.5|10237|10232|10235.3|10230.3|16
1710144600000|2024-03-11 08:10:00|10235.3|10230.3|10234.5|10229.5|10236|10231|10234.5|10229.5|20
1710144900000|2024-03-11 08:15:00|10234.3|10229.3|10234.8|10229.8|10236|10231|10234.3|10229.3|26
1710145200000|2024-03-11 08:20:00|10234.5|10229.5|10233.5|10228.5|10234.8|10229.8|10231.5|10226.5|23
1710145500000|2024-03-11 08:25:00|10233.8|10228.8|10235.5|10230.5|10236.5|10231.5|10233.7|10228.7|35
1710145800000|2024-03-11 08:30:00|10235.7|10230.7|10235.7|10230.7|10238.5|10233.5|10235.7|10230.7|39
1710146100000|2024-03-11 08:35:00|10235.8|10230.8|10237|10232|10237|10232|10234.2|10229.2|16
1710146400000|2024-03-11 08:40:00|10236.8|10231.8|10236.3|10231.3|10238|10233|10235.8|10230.8|11
1710146700000|2024-03-11 08:45:00|10236.5|10231.5|10236|10231|10237.3|10232.3|10234.3|10229.3|42
1710147000000|2024-03-11 08:50:00|10236.3|10231.3|10234.3|10229.3|10237|10232|10234.3|10229.3|30
1710147300000|2024-03-11 08:55:00|10234|10229|10234.5|10229.5|10236.3|10231.3|10233|10228|42
1710147600000|2024-03-11 09:00:00|10234.3|10229.3|10234.3|10229.3|10236|10231|10234|10229|15
1710147900000|2024-03-11 09:05:00|10234.5|10229.5|10234|10229|10235|10230|10233|10228|17
1710148200000|2024-03-11 09:10:00|10233.8|10228.8|10234.5|10229.5|10236|10231|10233.8|10228.8|14
1710148500000|2024-03-11 09:15:00|10235|10230|10235.8|10230.8|10236|10231|10234|10229|10
1710148800000|2024-03-11 09:20:00|10235.7|10230.7|10235|10230|10236.5|10231.5|10234.3|10229.3|89
1710149100000|2024-03-11 09:25:00|10235.3|10230.3|10233.3|10228.3|10235.3|10230.3|10233|10228|9
1710149400000|2024-03-11 09:30:00|10233.5|10228.5|10234|10229|10235|10230|10233.5|10228.5|16
1710149700000|2024-03-11 09:35:00|10234.3|10229.3|10234.8|10229.8|10235|10230|10233.5|10228.5|12
1710150000000|2024-03-11 09:40:00|10234.7|10229.7|10234.7|10229.7|10235|10230|10234|10229|7
1710150300000|2024-03-11 09:45:00|10234.3|10229.3|10235.3|10230.3|10235.8|10230.8|10234|10229|38
1710150600000|2024-03-11 09:50:00|10235.5|10230.5|10234.8|10229.8|10236|10231|10233.7|10228.7|17
1710150900000|2024-03-11 09:55:00|10235|10230|10238.2|10233.2|10238.5|10233.5|10235|10230|34
1710151200000|2024-03-11 10:00:00|10237.7|10232.7|10239|10234|10239.3|10234.3|10237.7|10232.7|22
1710151500000|2024-03-11 10:05:00|10239.2|10234.2|10237.3|10232.3|10239.2|10234.2|10236.7|10231.7|10
1710151800000|2024-03-11 10:10:00|10237.2|10232.2|10236.2|10231.2|10237.7|10232.7|10236.2|10231.2|3
1710152100000|2024-03-11 10:15:00|10236.7|10231.7|10235|10230|10236.7|10231.7|10234.7|10229.7|16
1710152400000|2024-03-11 10:20:00|10235.2|10230.2|10235.5|10230.5|10236.5|10231.5|10234.7|10229.7|15
1710152700000|2024-03-11 10:25:00|10235.7|10230.7|10236.5|10231.5|10237|10232|10235.2|10230.2|13
1710153000000|2024-03-11 10:30:00|10236.7|10231.7|10236.2|10231.2|10236.7|10231.7|10235.7|10230.7|7
1710153300000|2024-03-11 10:35:00|10236.5|10231.5|10236.2|10231.2|10236.7|10231.7|10235.5|10230.5|11
1710153600000|2024-03-11 10:40:00|10235.7|10230.7|10236.7|10231.7|10236.7|10231.7|10235.5|10230.5|5
1710153900000|2024-03-11 10:45:00|10237.2|10232.2|10235.2|10230.2|10237.2|10232.2|10235.2|10230.2|6
1710154200000|2024-03-11 10:50:00|10235|10230|10233.7|10228.7|10235|10230|10232.7|10227.7|21
1710154500000|2024-03-11 10:55:00|10234|10229|10234.7|10229.7|10235.2|10230.2|10233.2|10228.2|6
1710154800000|2024-03-11 11:00:00|10235.2|10230.2|10234.2|10229.2|10236.2|10231.2|10234|10229|2
1710155100000|2024-03-11 11:05:00|10234.7|10229.7|10236.7|10231.7|10236.7|10231.7|10234.7|10229.7|5
1710155400000|2024-03-11 11:10:00|10236.5|10231.5|10236.2|10231.2|10236.7|10231.7|10235.2|10230.2|7
1710155700000|2024-03-11 11:15:00|10236.5|10231.5|10236.7|10231.7|10237.2|10232.2|10236.2|10231.2|5
1710156000000|2024-03-11 11:20:00|10236.2|10231.2|10237.9|10232.9|10238|10233|10236.2|10231.2|20
1710156300000|2024-03-11 11:25:00|10238|10233|10235.7|10230.7|10238|10233|10235.7|10230.7|3
1710156600000|2024-03-11 11:30:00|10236.2|10231.2|10234.2|10229.2|10236.2|10231.2|10234|10229|9
1710156900000|2024-03-11 11:35:00|10233.7|10228.7|10233.2|10228.2|10233.7|10228.7|10232.7|10227.7|33
1710157200000|2024-03-11 11:40:00|10233.7|10228.7|10232.7|10227.7|10233.7|10228.7|10232.7|10227.7|3
1710157500000|2024-03-11 11:45:00|10232.4|10227.4|10233.5|10228.5|10233.5|10228.5|10232.2|10227.2|16
1710157800000|2024-03-11 11:50:00|10233.2|10228.2|10232.9|10227.9|10233.2|10228.2|10232.2|10227.2|44
1710158100000|2024-03-11 11:55:00|10233|10228|10233.2|10228.2|10233.7|10228.7|10232.9|10227.9|12
1710158400000|2024-03-11 12:00:00|10233|10228|10233.7|10228.7|10234.7|10229.7|10232.9|10227.9|24
1710158700000|2024-03-11 12:05:00|10233.5|10228.5|10234.7|10229.7|10234.7|10229.7|10232.7|10227.7|31
1710159000000|2024-03-11 12:10:00|10235|10230|10236.2|10231.2|10236.2|10231.2|10234.5|10229.5|15
1710159300000|2024-03-11 12:15:00|10236.4|10231.4|10236.7|10231.7|10237.2|10232.2|10235.7|10230.7|33
1710159600000|2024-03-11 12:20:00|10236.2|10231.2|10237.4|10232.4|10238.7|10233.7|10235.7|10230.7|210
1710159900000|2024-03-11 12:25:00|10237.2|10232.2|10238.9|10233.9|10238.9|10233.9|10237.2|10232.2|87
1710160200000|2024-03-11 12:30:00|10239.2|10234.2|10238.7|10233.7|10239.2|10234.2|10237.9|10232.9|27
1710160500000|2024-03-11 12:35:00|10238.4|10233.4|10240.9|10235.9|10240.9|10235.9|10238.4|10233.4|28
1710160800000|2024-03-11 12:40:00|10241.2|10236.2|10242.4|10237.4|10242.9|10237.9|10240.4|10235.4|34
1710161100000|2024-03-11 12:45:00|10242.9|10237.9|10241.7|10236.7|10243.4|10238.4|10240.9|10235.9|23
1710161400000|2024-03-11 12:50:00|10241.9|10236.9|10242.4|10237.4|10243.9|10238.9|10241.9|10236.9|91
1710161700000|2024-03-11 12:55:00|10242.7|10237.7|10247|10242|10247|10242|10242.2|10237.2|116
1710162000000|2024-03-11 13:00:00|10247.2|10242.2|10246.2|10241.2|10247.5|10242.5|10245.2|10240.2|90
1710162300000|2024-03-11 13:05:00|10245.9|10240.9|10249.2|10244.2|10249.2|10244.2|10245.4|10240.4|85
1710162600000|2024-03-11 13:10:00|10249.7|10244.7|10248.7|10243.7|10249.9|10244.9|10247.2|10242.2|53
1710162900000|2024-03-11 13:15:00|10248.9|10243.9|10249.2|10244.2|10249.5|10244.5|10247.9|10242.9|55
1710163200000|2024-03-11 13:20:00|10248.9|10243.9|10248.9|10243.9|10250.2|10245.2|10248.4|10243.4|103
1710163500000|2024-03-11 13:25:00|10249|10244|10249.2|10244.2|10250.7|10245.7|10248.7|10243.7|56
1710163800000|2024-03-11 13:30:00|10249.4|10244.4|10249.2|10244.2|10249.7|10244.7|10246.9|10241.9|60
1710164100000|2024-03-11 13:35:00|10248.7|10243.7|10248.2|10243.2|10249.2|10244.2|10246.4|10241.4|67
1710164400000|2024-03-11 13:40:00|10247.9|10242.9|10248.7|10243.7|10249.2|10244.2|10247.7|10242.7|97
1710164700000|2024-03-11 13:45:00|10248.4|10243.4|10252.2|10247.2|10252.7|10247.7|10247.9|10242.9|106
1710165000000|2024-03-11 13:50:00|10252.4|10247.4|10254.2|10249.2|10254.7|10249.7|10251.7|10246.7|155
1710165300000|2024-03-11 13:55:00|10254.4|10249.4|10255.2|10250.2|10256.7|10251.7|10253.7|10248.7|145
1710165600000|2024-03-11 14:00:00|10255.1|10250.1|10256.7|10251.7|10257.2|10252.2|10254.2|10249.2|131
1710165900000|2024-03-11 14:05:00|10256.9|10251.9|10258.7|10253.7|10258.7|10253.7|10256.2|10251.2|140
1710166200000|2024-03-11 14:10:00|10258.9|10253.9|10258.4|10253.4|10260.4|10255.4|10257.9|10252.9|114
1710166500000|2024-03-11 14:15:00|10258.1|10253.1|10255.9|10250.9|10258.2|10253.2|10254.6|10249.6|119
1710166800000|2024-03-11 14:20:00|10255.7|10250.7|10255.4|10250.4|10255.7|10250.7|10254.4|10249.4|75
1710167100000|2024-03-11 14:25:00|10255.2|10250.2|10255.4|10250.4|10256.6|10251.6|10255.1|10250.1|97
1710167400000|2024-03-11 14:30:00|10255.1|10250.1|10254.4|10249.4|10256.7|10251.7|10254.4|10249.4|112
1710167700000|2024-03-11 14:35:00|10254.2|10249.2|10259.4|10254.4|10259.9|10254.9|10254.2|10249.2|97
1710168000000|2024-03-11 14:40:00|10258.9|10253.9|10257.6|10252.6|10258.9|10253.9|10256.1|10251.1|128
1710168300000|2024-03-11 14:45:00|10257.7|10252.7|10256.1|10251.1|10259.2|10254.2|10255.9|10250.9|154
1710168600000|2024-03-11 14:50:00|10255.6|10250.6|10253.1|10248.1|10256.4|10251.4|10253.1|10248.1|89
1710168900000|2024-03-11 14:55:00|10252.9|10247.9|10252.9|10247.9|10254.4|10249.4|10252.9|10247.9|178
1710169200000|2024-03-11 15:00:00|10253.1|10248.1|10253.9|10248.9|10255.9|10250.9|10253.1|10248.1|117
1710169500000|2024-03-11 15:05:00|10254.1|10249.1|10254.6|10249.6|10255.9|10250.9|10252.9|10247.9|71
1710169800000|2024-03-11 15:10:00|10254.4|10249.4|10255.2|10250.2|10255.4|10250.4|10253.6|10248.6|34
1710170100000|2024-03-11 15:15:00|10255.4|10250.4|10255.2|10250.2|10256.2|10251.2|10253.4|10248.4|30
1710170400000|2024-03-11 15:20:00|10255.4|10250.4|10254.7|10249.7|10256.2|10251.2|10254.1|10249.1|61
1710170700000|2024-03-11 15:25:00|10254.6|10249.6|10254.9|10249.9|10255.4|10250.4|10254.1|10249.1|224
1710171000000|2024-03-11 15:30:00|10254.7|10249.7|10256.4|10251.4|10258.2|10253.2|10254.7|10249.7|179
1710171300000|2024-03-11 15:35:00|10256.6|10251.6|10258.2|10253.2|10258.4|10253.4|10255.9|10250.9|69
1710171600000|2024-03-11 15:40:00|10258.7|10253.7|10259.7|10254.7|10259.7|10254.7|10258.2|10253.2|167
1710171900000|2024-03-11 15:45:00|10259.4|10254.4|10254.9|10249.9|10259.9|10254.9|10254.7|10249.7|34
1710172200000|2024-03-11 15:50:00|10254.7|10249.7|10251.4|10246.4|10254.9|10249.9|10250.9|10245.9|95
1710172500000|2024-03-11 15:55:00|10251.7|10246.7|10249.7|10244.7|10251.7|10246.7|10248.4|10243.4|50
1710172800000|2024-03-11 16:00:00|10249.9|10244.9|10252.9|10247.9|10253.4|10248.4|10249.2|10244.2|229
1710173100000|2024-03-11 16:05:00|10253.2|10248.2|10250.4|10245.4|10253.2|10248.2|10250.2|10245.2|31
1710173400000|2024-03-11 16:10:00|10250.2|10245.2|10249.9|10244.9|10251.4|10246.4|10249.4|10244.4|27
1710173700000|2024-03-11 16:15:00|10249.7|10244.7|10249.2|10244.2|10249.9|10244.9|10249.2|10244.2|59
1710174000000|2024-03-11 16:20:00|10249.4|10244.4|10248.2|10243.2|10249.7|10244.7|10247.9|10242.9|187
1710174300000|2024-03-11 16:25:00|10248.4|10243.4|10248.2|10243.2|10248.7|10243.7|10247.4|10242.4|56
1710174600000|2024-03-11 16:30:00|10247.9|10242.9|10249.9|10244.9|10250.9|10245.9|10247.7|10242.7|45
1710174900000|2024-03-11 16:35:00|10249.4|10244.4|10248.9|10243.9|10249.9|10244.9|10248.5|10243.5|141
1710175200000|2024-03-11 16:40:00|10249.2|10244.2|10249.9|10244.9|10250.1|10245.1|10248.9|10243.9|120
1710175500000|2024-03-11 16:45:00|10249.7|10244.7|10249.2|10244.2|10251.2|10246.2|10248.7|10243.7|13
1710175800000|2024-03-11 16:50:00|10248.9|10243.9|10249.2|10244.2|10249.9|10244.9|10248.4|10243.4|6
1710176100000|2024-03-11 16:55:00|10248.9|10243.9|10249.7|10244.7|10249.9|10244.9|10248.7|10243.7|19
1710176400000|2024-03-11 17:00:00|10249.4|10244.4|10247.4|10242.4|10249.4|10244.4|10246.4|10241.4|153
1710176700000|2024-03-11 17:05:00|10247.7|10242.7|10247.1|10242.1|10249.6|10244.6|10246.6|10241.6|34
1710177000000|2024-03-11 17:10:00|10246.9|10241.9|10248.4|10243.4|10249.2|10244.2|10246.9|10241.9|28
1710177300000|2024-03-11 17:15:00|10248.6|10243.6|10246.6|10241.6|10248.6|10243.6|10246.6|10241.6|5
1710177600000|2024-03-11 17:20:00|10246.4|10241.4|10248.7|10243.7|10248.7|10243.7|10246.4|10241.4|9
1710177900000|2024-03-11 17:25:00|10248.6|10243.6|10248.9|10243.9|10248.9|10243.9|10247.9|10242.9|36
1710178200000|2024-03-11 17:30:00|10248.6|10243.6|10248.1|10243.1|10249.1|10244.1|10248.1|10243.1|24
1710178500000|2024-03-11 17:35:00|10248.2|10243.2|10250.1|10245.1|10250.1|10245.1|10247.6|10242.6|20
1710178800000|2024-03-11 17:40:00|10249.9|10244.9|10249.9|10244.9|10250.2|10245.2|10249.1|10244.1|40
1710179100000|2024-03-11 17:45:00|10249.4|10244.4|10250.6|10245.6|10250.9|10245.9|10249.4|10244.4|38
1710179400000|2024-03-11 17:50:00|10250.7|10245.7|10251.9|10246.9|10252.1|10247.1|10250.1|10245.1|50
1710179700000|2024-03-11 17:55:00|10251.6|10246.6|10251.4|10246.4|10251.9|10246.9|10250.6|10245.6|17
1710180000000|2024-03-11 18:00:00|10251.1|10246.1|10251.1|10246.1|10252.4|10247.4|10251.1|10246.1|13
1710180300000|2024-03-11 18:05:00|10251.4|10246.4|10251.6|10246.6|10251.6|10246.6|10250.9|10245.9|16
1710180600000|2024-03-11 18:10:00|10251.9|10246.9|10252.6|10247.6|10252.9|10247.9|10251.6|10246.6|35
1710180900000|2024-03-11 18:15:00|10252.1|10247.1|10253.6|10248.6|10253.6|10248.6|10252.1|10247.1|21
1710181200000|2024-03-11 18:20:00|10253.4|10248.4|10253.1|10248.1|10253.6|10248.6|10252.6|10247.6|6
1710181500000|2024-03-11 18:25:00|10252.8|10247.8|10254.1|10249.1|10254.3|10249.3|10252.8|10247.8|24
1710181800000|2024-03-11 18:30:00|10254.4|10249.4|10256.4|10251.4|10256.4|10251.4|10254.1|10249.1|42
1710182100000|2024-03-11 18:35:00|10256.6|10251.6|10257.9|10252.9|10257.9|10252.9|10256.1|10251.1|445
1710182400000|2024-03-11 18:40:00|10257.6|10252.6|10255.6|10250.6|10257.9|10252.9|10255.4|10250.4|265
1710182700000|2024-03-11 18:45:00|10255.9|10250.9|10253.9|10248.9|10256.4|10251.4|10253.9|10248.9|301
1710183000000|2024-03-11 18:50:00|10253.6|10248.6|10252.1|10247.1|10253.6|10248.6|10252.1|10247.1|347
1710183300000|2024-03-11 18:55:00|10251.9|10246.9|10251.5|10246.5|10252.4|10247.4|10251.2|10246.2|3060
1710183600000|2024-03-11 19:00:00|10251.7|10246.7|10252.4|10247.4|10253.2|10248.2|10251.7|10246.7|304
1710183900000|2024-03-11 19:05:00|10252.2|10247.2|10251.7|10246.7|10252.7|10247.7|10251.2|10246.2|203
1710184200000|2024-03-11 19:10:00|10251.2|10246.2|10252.2|10247.2|10252.2|10247.2|10251.2|10246.2|248
1710184500000|2024-03-11 19:15:00|10251.9|10246.9|10251.4|10246.4|10252.7|10247.7|10251.1|10246.1|81
1710184800000|2024-03-11 19:20:00|10251.2|10246.2|10250.7|10245.7|10251.4|10246.4|10250.4|10245.4|16
1710185100000|2024-03-11 19:25:00|10250.9|10245.9|10251.2|10246.2|10251.4|10246.4|10250.2|10245.2|32
1710185400000|2024-03-11 19:30:00|10251.4|10246.4|10252.9|10247.9|10252.9|10247.9|10251.1|10246.1|25
1710185700000|2024-03-11 19:35:00|10252.7|10247.7|10252.1|10247.1|10253.2|10248.2|10251.9|10246.9|32
1710186000000|2024-03-11 19:40:00|10251.9|10246.9|10250.2|10245.2|10252.1|10247.1|10249.9|10244.9|30
1710186300000|2024-03-11 19:45:00|10250.4|10245.4|10250.9|10245.9|10250.9|10245.9|10249.4|10244.4|21
1710186600000|2024-03-11 19:50:00|10250.7|10245.7|10251.4|10246.4|10251.7|10246.7|10250.7|10245.7|31
1710186900000|2024-03-11 19:55:00|10251.2|10246.2|10249.7|10244.7|10251.2|10246.2|10249.7|10244.7|80
1710187200000|2024-03-11 20:00:00|10249.9|10244.9|10249.7|10244.7|10250.2|10245.2|10249.2|10244.2|85
1710187500000|2024-03-11 20:05:00|10249.4|10244.4|10250.2|10245.2|10250.2|10245.2|10249.4|10244.4|12
1710187800000|2024-03-11 20:10:00|10249.9|10244.9|10249.4|10244.4|10250.2|10245.2|10249.4|10244.4|4
1710188100000|2024-03-11 20:15:00|10249.7|10244.7|10248.7|10243.7|10249.7|10244.7|10248.4|10243.4|21
1710188400000|2024-03-11 20:20:00|10248.9|10243.9|10249.2|10244.2|10249.2|10244.2|10248.9|10243.9|1
1710188700000|2024-03-11 20:25:00|10248.9|10243.9|10249.2|10244.2|10249.2|10244.2|10248.7|10243.7|5
1710189000000|2024-03-11 20:30:00|10248.9|10243.9|10249.2|10244.2|10249.4|10244.4|10248.9|10243.9|5
1710189300000|2024-03-11 20:35:00|10249.4|10244.4|10249.7|10244.7|10249.7|10244.7|10249.4|10244.4|1
1710189600000|2024-03-11 20:40:00|10249.4|10244.4|10249.4|10244.4|10249.7|10244.7|10249.2|10244.2|0
1710189900000|2024-03-11 20:45:00|10249.2|10244.2|10248.9|10243.9|10249.4|10244.4|10248.7|10243.7|6
1710190200000|2024-03-11 20:50:00|10249.2|10244.2|10248.7|10243.7|10249.2|10244.2|10248.4|10243.4|1
1710190500000|2024-03-11 20:55:00|10248.6|10243.6|10248.7|10243.7|10248.9|10243.9|10248.4|10243.4|22
1710190800000|2024-03-11 21:00:00|10248.4|10243.4|10248.4|10243.4|10248.4|10243.4|10248.4|10243.4|0
1710201600000|2024-03-12 00:00:00|10244.1|10239.1|10243.6|10238.6|10244.3|10239.3|10242.3|10237.3|103
1710201900000|2024-03-12 00:05:00|10244.1|10239.1|10243.5|10238.5|10245.5|10240.5|10243|10238|67
1710202200000|2024-03-12 00:10:00|10243.3|10238.3|10243|10238|10244.5|10239.5|10242.5|10237.5|71
1710202500000|2024-03-12 00:15:00|10243.1|10238.1|10242.3|10237.3|10243.5|10238.5|10242.1|10237.1|17
1710202800000|2024-03-12 00:20:00|10242.1|10237.1|10242.8|10237.8|10243.1|10238.1|10242.1|10237.1|6
1710203100000|2024-03-12 00:25:00|10243.1|10238.1|10243.1|10238.1|10243.5|10238.5|10242.6|10237.6|25
1710203400000|2024-03-12 00:30:00|10243.3|10238.3|10243.8|10238.8|10244.6|10239.6|10243.3|10238.3|9
1710203700000|2024-03-12 00:35:00|10244.1|10239.1|10245.6|10240.6|10245.8|10240.8|10243.3|10238.3|6
1710204000000|2024-03-12 00:40:00|10245.3|10240.3|10244.6|10239.6|10245.6|10240.6|10244.3|10239.3|7
1710204300000|2024-03-12 00:45:00|10244.8|10239.8|10245.6|10240.6|10246.3|10241.3|10244.8|10239.8|12
1710204600000|2024-03-12 00:50:00|10245.3|10240.3|10245.8|10240.8|10246.1|10241.1|10245.3|10240.3|3
1710204900000|2024-03-12 00:55:00|10245.6|10240.6|10246.3|10241.3|10246.3|10241.3|10245.3|10240.3|2
1710205200000|2024-03-12 01:00:00|10246.6|10241.6|10246.8|10241.8|10247.6|10242.6|10245.8|10240.8|38
1710205500000|2024-03-12 01:05:00|10246.3|10241.3|10247.1|10242.1|10247.1|10242.1|10245.1|10240.1|7
1710205800000|2024-03-12 01:10:00|10246.8|10241.8|10248.1|10243.1|10248.1|10243.1|10246.6|10241.6|4
1710206100000|2024-03-12 01:15:00|10248.3|10243.3|10248.6|10243.6|10249.1|10244.1|10247.8|10242.8|29
1710206400000|2024-03-12 01:20:00|10248.3|10243.3|10247.1|10242.1|10248.3|10243.3|10247.1|10242.1|7
1710206700000|2024-03-12 01:25:00|10247.6|10242.6|10246.6|10241.6|10247.6|10242.6|10246.6|10241.6|0
1710207000000|2024-03-12 01:30:00|10247.1|10242.1|10247.1|10242.1|10248.3|10243.3|10247|10242|5
1710207300000|2024-03-12 01:35:00|10247.3|10242.3|10246.1|10241.1|10247.8|10242.8|10246|10241|6
1710207600000|2024-03-12 01:40:00|10246.6|10241.6|10245.6|10240.6|10246.6|10241.6|10245.6|10240.6|7
1710207900000|2024-03-12 01:45:00|10246.1|10241.1|10244.1|10239.1|10246.1|10241.1|10244|10239|14
1710208200000|2024-03-12 01:50:00|10244|10239|10243.3|10238.3|10244.6|10239.6|10243|10238|4
1710208500000|2024-03-12 01:55:00|10243.5|10238.5|10243.8|10238.8|10244.6|10239.6|10243.1|10238.1|7
1710208800000|2024-03-12 02:00:00|10243.6|10238.6|10244.6|10239.6|10244.6|10239.6|10243.1|10238.1|6
1710209100000|2024-03-12 02:05:00|10244.8|10239.8|10247.5|10242.5|10247.8|10242.8|10244.3|10239.3|24
1710209400000|2024-03-12 02:10:00|10247.1|10242.1|10248.1|10243.1|10248.1|10243.1|10246.3|10241.3|14
1710209700000|2024-03-12 02:15:00|10248.5|10243.5|10248|10243|10250|10245|10247.5|10242.5|8
1710210000000|2024-03-12 02:20:00|10247.8|10242.8|10246.5|10241.5|10248.3|10243.3|10246.3|10241.3|20
1710210300000|2024-03-12 02:25:00|10246.3|10241.3|10246.1|10241.1|10246.8|10241.8|10246|10241|8
1710210600000|2024-03-12 02:30:00|10246.5|10241.5|10245.8|10240.8|10246.8|10241.8|10245|10240|9
1710210900000|2024-03-12 02:35:00|10246|10241|10246.8|10241.8|10247.1|10242.1|10246|10241|3
1710211200000|2024-03-12 02:40:00|10246.6|10241.6|10247.6|10242.6|10248|10243|10246.5|10241.5|1
1710211500000|2024-03-12 02:45:00|10248|10243|10247|10242|10248.1|10243.1|10246.5|10241.5|3
1710211800000|2024-03-12 02:50:00|10246.6|10241.6|10247|10242|10248|10243|10246.6|10241.6|2
1710212100000|2024-03-12 02:55:00|10247.3|10242.3|10246.5|10241.5|10248.1|10243.1|10246|10241|2
1710212400000|2024-03-12 03:00:00|10246.6|10241.6|10246|10241|10247|10242|10245.5|10240.5|5
1710212700000|2024-03-12 03:05:00|10245.8|10240.8|10246|10241|10246.5|10241.5|10245.8|10240.8|3
1710213000000|2024-03-12 03:10:00|10245.8|10240.8|10247|10242|10248|10243|10245.8|10240.8|92
1710213300000|2024-03-12 03:15:00|10246.8|10241.8|10246.3|10241.3|10246.8|10241.8|10246.3|10241.3|1
1710213600000|2024-03-12 03:20:00|10246.5|10241.5|10245.3|10240.3|10246.5|10241.5|10245.3|10240.3|6
1710213900000|2024-03-12 03:25:00|10245.5|10240.5|10245.8|10240.8|10246|10241|10244.8|10239.8|5
1710214200000|2024-03-12 03:30:00|10245.5|10240.5|10245.3|10240.3|10245.5|10240.5|10244.8|10239.8|1
1710214500000|2024-03-12 03:35:00|10245.5|10240.5|10245|10240|10246|10241|10244.8|10239.8|4
1710214800000|2024-03-12 03:40:00|10244.8|10239.8|10245.3|10240.3|10245.3|10240.3|10244.8|10239.8|6
1710215100000|2024-03-12 03:45:00|10246|10241|10245.5|10240.5|10246.3|10241.3|10245.5|10240.5|2
1710215400000|2024-03-12 03:50:00|10245.8|10240.8|10246.3|10241.3|10246.5|10241.5|10245.5|10240.5|1
1710215700000|2024-03-12 03:55:00|10246.5|10241.5|10246.5|10241.5|10246.8|10241.8|10246|10241|4
1710216000000|2024-03-12 04:00:00|10247|10242|10247.5|10242.5|10247.5|10242.5|10246.5|10241.5|4
1710216300000|2024-03-12 04:05:00|10248|10243|10247.3|10242.3|10248|10243|10247.3|10242.3|1
1710216600000|2024-03-12 04:10:00|10246.8|10241.8|10246|10241|10247|10242|10245.8|10240.8|3
1710216900000|2024-03-12 04:15:00|10245.8|10240.8|10247|10242|10247|10242|10245.8|10240.8|2
1710217200000|2024-03-12 04:20:00|10246.8|10241.8|10246|10241|10246.8|10241.8|10245.8|10240.8|1
1710217500000|2024-03-12 04:25:00|10245.8|10240.8|10245|10240|10245.8|10240.8|10245|10240|0
1710217800000|2024-03-12 04:30:00|10244.8|10239.8|10245.5|10240.5|10245.8|10240.8|10244.8|10239.8|5
1710218100000|2024-03-12 04:35:00|10245.8|10240.8|10246.8|10241.8|10246.8|10241.8|10245.8|10240.8|4
1710218400000|2024-03-12 04:40:00|10247|10242|10247.3|10242.3|10247.8|10242.8|10247|10242|3
1710218700000|2024-03-12 04:45:00|10247.5|10242.5|10247.8|10242.8|10247.8|10242.8|10247.5|10242.5|0
1710219000000|2024-03-12 04:50:00|10247.7|10242.7|10247.8|10242.8|10247.8|10242.8|10247.2|10242.2|0
1710219300000|2024-03-12 04:55:00|10247.5|10242.5|10246|10241|10247.8|10242.8|10245.8|10240.8|1
1710219600000|2024-03-12 05:00:00|10245.7|10240.7|10246|10241|10246|10241|10244.3|10239.3|11
1710219900000|2024-03-12 05:05:00|10245.5|10240.5|10244.5|10239.5|10246|10241|10244.5|10239.5|0
1710220200000|2024-03-12 05:10:00|10244.8|10239.8|10244.7|10239.7|10245|10240|10244.5|10239.5|2
1710220500000|2024-03-12 05:15:00|10244.3|10239.3|10245.5|10240.5|10245.5|10240.5|10244.3|10239.3|9
1710220800000|2024-03-12 05:20:00|10245.2|10240.2|10245.2|10240.2|10246|10241|10245|10240|0
1710221100000|2024-03-12 05:25:00|10245.5|10240.5|10246.5|10241.5|10246.7|10241.7|10245|10240|0
1710221400000|2024-03-12 05:30:00|10246.2|10241.2|10246.5|10241.5|10246.7|10241.7|10245.5|10240.5|5
1710221700000|2024-03-12 05:35:00|10246.7|10241.7|10246.5|10241.5|10246.8|10241.8|10246.5|10241.5|10
1710222000000|2024-03-12 05:40:00|10246.3|10241.3|10247.5|10242.5|10247.8|10242.8|10246|10241|11
1710222300000|2024-03-12 05:45:00|10247.7|10242.7|10247.8|10242.8|10247.8|10242.8|10247|10242|9
1710222600000|2024-03-12 05:50:00|10248.2|10243.2|10247.5|10242.5|10248.3|10243.3|10247.5|10242.5|12
1710222900000|2024-03-12 05:55:00|10247.2|10242.2|10246.5|10241.5|10247.5|10242.5|10246.5|10241.5|8
1710223200000|2024-03-12 06:00:00|10247|10242|10249|10244|10249.3|10244.3|10246.7|10241.7|7
1710223500000|2024-03-12 06:05:00|10249.2|10244.2|10247.5|10242.5|10249.5|10244.5|10245|10240|70
1710223800000|2024-03-12 06:10:00|10247.2|10242.2|10248.2|10243.2|10249.2|10244.2|10246.7|10241.7|13
1710224100000|2024-03-12 06:15:00|10248|10243|10249|10244|10249.7|10244.7|10248|10243|27
1710224400000|2024-03-12 06:20:00|10249.2|10244.2|10248.8|10243.8|10250.2|10245.2|10248.7|10243.7|6
1710224700000|2024-03-12 06:25:00|10248.7|10243.7|10247.5|10242.5|10248.7|10243.7|10246.2|10241.2|11
1710225000000|2024-03-12 06:30:00|10247.2|10242.2|10247|10242|10248|10243|10246.8|10241.8|2
1710225300000|2024-03-12 06:35:00|10246.8|10241.8|10245.7|10240.7|10247|10242|10245.7|10240.7|19
1710225600000|2024-03-12 06:40:00|10245.5|10240.5|10246.5|10241.5|10246.5|10241.5|10244.7|10239.7|72
1710225900000|2024-03-12 06:45:00|10246.2|10241.2|10247|10242|10247.2|10242.2|10245.7|10240.7|24
1710226200000|2024-03-12 06:50:00|10246.7|10241.7|10247|10242|10247.5|10242.5|10245.5|10240.5|12
1710226500000|2024-03-12 06:55:00|10247.2|10242.2|10246.7|10241.7|10247.7|10242.7|10245.7|10240.7|21
1710226800000|2024-03-12 07:00:00|10246.5|10241.5|10249.7|10244.7|10250|10245|10246.2|10241.2|57
1710227100000|2024-03-12 07:05:00|10249.5|10244.5|10248.7|10243.7|10250.5|10245.5|10247|10242|5
1710227400000|2024-03-12 07:10:00|10248.5|10243.5|10246.7|10241.7|10248.5|10243.5|10246.7|10241.7|4
1710227700000|2024-03-12 07:15:00|10246.9|10241.9|10249.9|10244.9|10249.9|10244.9|10246.7|10241.7|4
1710228000000|2024-03-12 07:20:00|10250.2|10245.2|10249.5|10244.5|10250.4|10245.4|10248.9|10243.9|8
1710228300000|2024-03-12 07:25:00|10249.4|10244.4|10248.5|10243.5|10249.7|10244.7|10246.9|10241.9|9
1710228600000|2024-03-12 07:30:00|10249|10244|10246.4|10241.4|10249.4|10244.4|10245.9|10240.9|16
1710228900000|2024-03-12 07:35:00|10246.2|10241.2|10246.9|10241.9|10248|10243|10246.2|10241.2|17
1710229200000|2024-03-12 07:40:00|10247.2|10242.2|10249.2|10244.2|10249.4|10244.4|10246.4|10241.4|18
1710229500000|2024-03-12 07:45:00|10249.4|10244.4|10248.5|10243.5|10249.9|10244.9|10248.4|10243.4|8
1710229800000|2024-03-12 07:50:00|10248.7|10243.7|10248.4|10243.4|10249.7|10244.7|10248.4|10243.4|23
1710230100000|2024-03-12 07:55:00|10248.2|10243.2|10251.2|10246.2|10251.2|10246.2|10248.2|10243.2|75
1710230400000|2024-03-12 08:00:00|10251|10246|10250.7|10245.7|10252|10247|10250.2|10245.2|16
1710230700000|2024-03-12 08:05:00|10251|10246|10250.5|10245.5|10252.2|10247.2|10250.2|10245.2|17
1710231000000|2024-03-12 08:10:00|10250.2|10245.2|10252.7|10247.7|10252.7|10247.7|10250.2|10245.2|32
1710231300000|2024-03-12 08:15:00|10253|10248|10253.2|10248.2|10254.7|10249.7|10252.5|10247.5|37
1710231600000|2024-03-12 08:20:00|10253|10248|10255.2|10250.2|10255.2|10250.2|10252.7|10247.7|32
1710231900000|2024-03-12 08:25:00|10255|10250|10255|10250|10255|10250|10253.2|10248.2|24
1710232200000|2024-03-12 08:30:00|10255.2|10250.2|10256.5|10251.5|10257.2|10252.2|10254.5|10249.5|42
1710232500000|2024-03-12 08:35:00|10256.2|10251.2|10256.5|10251.5|10257.2|10252.2|10255|10250|11
1710232800000|2024-03-12 08:40:00|10256|10251|10256.9|10251.9|10257.2|10252.2|10255.7|10250.7|6
1710233100000|2024-03-12 08:45:00|10257|10252|10257.7|10252.7|10258.7|10253.7|10257|10252|15
1710233400000|2024-03-12 08:50:00|10257.4|10252.4|10256.2|10251.2|10257.7|10252.7|10255.2|10250.2|23
1710233700000|2024-03-12 08:55:00|10255.7|10250.7|10255|10250|10255.9|10250.9|10254.2|10249.2|7
1710234000000|2024-03-12 09:00:00|10254.7|10249.7|10254.2|10249.2|10256|10251|10254.2|10249.2|11
1710234300000|2024-03-12 09:05:00|10254.5|10249.5|10254.2|10249.2|10255|10250|10253|10248|14
1710234600000|2024-03-12 09:10:00|10254.5|10249.5|10255.5|10250.5|10256.2|10251.2|10253.7|10248.7|18
1710234900000|2024-03-12 09:15:00|10255.7|10250.7|10255|10250|10256.2|10251.2|10254.7|10249.7|12
1710235200000|2024-03-12 09:20:00|10254.7|10249.7|10255.2|10250.2|10255.7|10250.7|10254.7|10249.7|24
1710235500000|2024-03-12 09:25:00|10255|10250|10254|10249|10255.2|10250.2|10253.7|10248.7|5
1710235800000|2024-03-12 09:30:00|10253.7|10248.7|10251.5|10246.5|10254|10249|10251.2|10246.2|22
1710236100000|2024-03-12 09:35:00|10251.2|10246.2|10250.7|10245.7|10251.7|10246.7|10250.7|10245.7|17
1710236400000|2024-03-12 09:40:00|10250.5|10245.5|10250.2|10245.2|10251|10246|10249.7|10244.7|10
1710236700000|2024-03-12 09:45:00|10250|10245|10250|10245|10250|10245|10249.2|10244.2|34
1710237000000|2024-03-12 09:50:00|10249.9|10244.9|10249.9|10244.9|10250.4|10245.4|10249|10244|4
1710237300000|2024-03-12 09:55:00|10250.2|10245.2|10251.7|10246.7|10252.4|10247.4|10250.2|10245.2|7
1710237600000|2024-03-12 10:00:00|10251.5|10246.5|10253.7|10248.7|10255.7|10250.7|10251.5|10246.5|240
1710237900000|2024-03-12 10:05:00|10253.4|10248.4|10251.2|10246.2|10254.2|10249.2|10251.2|10246.2|15
1710238200000|2024-03-12 10:10:00|10250.9|10245.9|10251.2|10246.2|10252.2|10247.2|10250.9|10245.9|10
1710238500000|2024-03-12 10:15:00|10250.9|10245.9|10251.7|10246.7|10252.7|10247.7|10250.9|10245.9|9
1710238800000|2024-03-12 10:20:00|10251.4|10246.4|10251.2|10246.2|10251.7|10246.7|10250.4|10245.4|41
1710239100000|2024-03-12 10:25:00|10251.4|10246.4|10251.2|10246.2|10251.9|10246.9|10251.2|10246.2|9
1710239400000|2024-03-12 10:30:00|10251.4|10246.4|10250.4|10245.4|10251.7|10246.7|10250.4|10245.4|4
1710239700000|2024-03-12 10:35:00|10250.2|10245.2|10249.4|10244.4|10250.7|10245.7|10249.4|10244.4|2
1710240000000|2024-03-12 10:40:00|10249.2|10244.2|10248.7|10243.7|10249.2|10244.2|10247.9|10242.9|12
1710240300000|2024-03-12 10:45:00|10248.4|10243.4|10248.4|10243.4|10248.9|10243.9|10247.7|10242.7|15
1710240600000|2024-03-12 10:50:00|10248.2|10243.2|10247.2|10242.2|10248.4|10243.4|10246.9|10241.9|10
1710240900000|2024-03-12 10:55:00|10247.7|10242.7|10247.2|10242.2|10247.9|10242.9|10246.9|10241.9|15
1710241200000|2024-03-12 11:00:00|10247.4|10242.4|10246.9|10241.9|10247.9|10242.9|10246.2|10241.2|18
1710241500000|2024-03-12 11:05:00|10247.1|10242.1|10248.7|10243.7|10248.9|10243.9|10246.9|10241.9|10
1710241800000|2024-03-12 11:10:00|10248.9|10243.9|10247.9|10242.9|10248.9|10243.9|10247.4|10242.4|11
1710242100000|2024-03-12 11:15:00|10247.7|10242.7|10249.7|10244.7|10249.9|10244.9|10247.7|10242.7|64
1710242400000|2024-03-12 11:20:00|10249.2|10244.2|10249.2|10244.2|10249.7|10244.7|10248.7|10243.7|13
1710242700000|2024-03-12 11:25:00|10248.7|10243.7|10247.9|10242.9|10249.4|10244.4|10247.7|10242.7|20
1710243000000|2024-03-12 11:30:00|10247.4|10242.4|10247.4|10242.4|10248.2|10243.2|10246.7|10241.7|24
1710243300000|2024-03-12 11:35:00|10247.7|10242.7|10247.4|10242.4|10247.9|10242.9|10246.6|10241.6|15
1710243600000|2024-03-12 11:40:00|10247.6|10242.6|10247.7|10242.7|10248.7|10243.7|10247.4|10242.4|14
1710243900000|2024-03-12 11:45:00|10248.1|10243.1|10249.4|10244.4|10250.1|10245.1|10247.9|10242.9|18
1710244200000|2024-03-12 11:50:00|10249.2|10244.2|10250.2|10245.2|10250.2|10245.2|10248.4|10243.4|24
1710244500000|2024-03-12 11:55:00|10250.4|10245.4|10249.4|10244.4|10250.4|10245.4|10248.7|10243.7|14
1710244800000|2024-03-12 12:00:00|10248.9|10243.9|10248.9|10243.9|10250.2|10245.2|10248.4|10243.4|33
1710245100000|2024-03-12 12:05:00|10248.7|10243.7|10250.2|10245.2|10250.2|10245.2|10248.4|10243.4|25
1710245400000|2024-03-12 12:10:00|10249.9|10244.9|10249.4|10244.4|10250.7|10245.7|10248.6|10243.6|16
1710245700000|2024-03-12 12:15:00|10249.2|10244.2|10248.4|10243.4|10249.4|10244.4|10247.6|10242.6|15
1710246000000|2024-03-12 12:20:00|10248.7|10243.7|10247.9|10242.9|10249.7|10244.7|10246.9|10241.9|39
1710246300000|2024-03-12 12:25:00|10248.2|10243.2|10248.2|10243.2|10251.2|10246.2|10247.7|10242.7|100
1710246600000|2024-03-12 12:30:00|10250.4|10241.4|10259.4|10254.4|10278.7|10273.7|10241.6|10236.6|985
1710246900000|2024-03-12 12:35:00|10258.9|10253.9|10246.9|10241.9|10259.9|10254.9|10245.4|10240.4|385
1710247200000|2024-03-12 12:40:00|10246.4|10241.4|10240.4|10235.4|10247.4|10242.4|10235.9|10230.9|300
1710247500000|2024-03-12 12:45:00|10240.6|10235.6|10246.9|10241.9|10248.4|10243.4|10237.9|10232.9|180
1710247800000|2024-03-12 12:50:00|10247.4|10242.4|10258.9|10253.9|10259.1|10254.1|10246.9|10241.9|142
1710248100000|2024-03-12 12:55:00|10259.4|10254.4|10262.6|10257.6|10263.6|10258.6|10255.9|10250.9|100
1710248400000|2024-03-12 13:00:00|10262.4|10257.4|10267.1|10262.1|10268.6|10263.6|10260.9|10255.9|134
1710248700000|2024-03-12 13:05:00|10267.2|10262.2|10268.4|10263.4|10270.9|10265.9|10264.1|10259.1|119
1710249000000|2024-03-12 13:10:00|10268.9|10263.9|10268.1|10263.1|10274.9|10269.9|10267.9|10262.9|162
1710249300000|2024-03-12 13:15:00|10268.2|10263.2|10273.1|10268.1|10273.2|10268.2|10266.9|10261.9|119
1710249600000|2024-03-12 13:20:00|10273.2|10268.2|10267.9|10262.9|10273.9|10268.9|10267.2|10262.2|89
1710249900000|2024-03-12 13:25:00|10268.1|10263.1|10268.9|10263.9|10270.4|10265.4|10265.4|10260.4|46
1710250200000|2024-03-12 13:30:00|10269.4|10264.4|10276.7|10271.7|10276.7|10271.7|10268.4|10263.4|122
1710250500000|2024-03-12 13:35:00|10276.6|10271.6|10281.6|10276.6|10281.7|10276.7|10275.9|10270.9|141
1710250800000|2024-03-12 13:40:00|10281.4|10276.4|10278.9|10273.9|10282.1|10277.1|10277.4|10272.4|140
1710251100000|2024-03-12 13:45:00|10278.6|10273.6|10277.4|10272.4|10281.9|10276.9|10277.4|10272.4|55
1710251400000|2024-03-12 13:50:00|10276.9|10271.9|10274.4|10269.4|10277.3|10272.3|10273.4|10268.4|50
1710251700000|2024-03-12 13:55:00|10274.1|10269.1|10271.9|10266.9|10274.6|10269.6|10270.6|10265.6|344
1710252000000|2024-03-12 14:00:00|10271.4|10266.4|10275.7|10270.7|10277.2|10272.2|10268.7|10263.7|120
1710252300000|2024-03-12 14:05:00|10275.9|10270.9|10276.9|10271.9|10276.9|10271.9|10271.7|10266.7|74
1710252600000|2024-03-12 14:10:00|10276.6|10271.6|10275.7|10270.7|10277.7|10272.7|10274.6|10269.6|40
1710252900000|2024-03-12 14:15:00|10275.9|10270.9|10271.9|10266.9|10275.9|10270.9|10270.4|10265.4|70
1710253200000|2024-03-12 14:20:00|10271.7|10266.7|10268.1|10263.1|10272.2|10267.2|10267.9|10262.9|57
1710253500000|2024-03-12 14:25:00|10267.9|10262.9|10268.9|10263.9|10269.7|10264.7|10267.6|10262.6|40
1710253800000|2024-03-12 14:30:00|10269.4|10264.4|10269.9|10264.9|10271.4|10266.4|10268.6|10263.6|45
1710254100000|2024-03-12 14:35:00|10270.1|10265.1|10271.9|10266.9|10271.9|10266.9|10268.4|10263.4|22
1710254400000|2024-03-12 14:40:00|10272.1|10267.1|10273.6|10268.6|10273.6|10268.6|10271.6|10266.6|22
1710254700000|2024-03-12 14:45:00|10273.9|10268.9|10270.6|10265.6|10274.4|10269.4|10270.1|10265.1|109
1710255000000|2024-03-12 14:50:00|10270.1|10265.1|10267.1|10262.1|10270.9|10265.9|10265.8|10260.8|252
1710255300000|2024-03-12 14:55:00|10267.3|10262.3|10268.8|10263.8|10269.1|10264.1|10265.6|10260.6|68
1710255600000|2024-03-12 15:00:00|10268.6|10263.6|10272.1|10267.1|10272.1|10267.1|10268.1|10263.1|72
1710255900000|2024-03-12 15:05:00|10271.8|10266.8|10270.6|10265.6|10272.3|10267.3|10270.1|10265.1|56
1710256200000|2024-03-12 15:10:00|10270.3|10265.3|10270.3|10265.3|10271.8|10266.8|10270.1|10265.1|38
1710256500000|2024-03-12 15:15:00|10270.1|10265.1|10272.3|10267.3|10272.3|10267.3|10268.6|10263.6|56
1710256800000|2024-03-12 15:20:00|10272.6|10267.6|10273.1|10268.1|10275.3|10270.3|10272.6|10267.6|92
1710257100000|2024-03-12 15:25:00|10272.8|10267.8|10273.6|10268.6|10275.3|10270.3|10272.1|10267.1|38
1710257400000|2024-03-12 15:30:00|10273.8|10268.8|10270.1|10265.1|10273.8|10268.8|10269.6|10264.6|141
1710257700000|2024-03-12 15:35:00|10269.8|10264.8|10270.1|10265.1|10271.6|10266.6|10267.8|10262.8|35
1710258000000|2024-03-12 15:40:00|10269.8|10264.8|10270.3|10265.3|10271.6|10266.6|10269.6|10264.6|164
1710258300000|2024-03-12 15:45:00|10270.1|10265.1|10268.1|10263.1|10270.3|10265.3|10266.1|10261.1|43
1710258600000|2024-03-12 15:50:00|10267.6|10262.6|10264.6|10259.6|10267.6|10262.6|10264.1|10259.1|51
1710258900000|2024-03-12 15:55:00|10264.8|10259.8|10264.8|10259.8|10266.3|10261.3|10263.8|10258.8|50
1710259200000|2024-03-12 16:00:00|10264.3|10259.3|10266.6|10261.6|10266.8|10261.8|10264.1|10259.1|97
1710259500000|2024-03-12 16:05:00|10266.8|10261.8|10266.8|10261.8|10267.1|10262.1|10265.6|10260.6|414
1710259800000|2024-03-12 16:10:00|10266.6|10261.6|10264.8|10259.8|10267.3|10262.3|10264.8|10259.8|242
1710260100000|2024-03-12 16:15:00|10264.6|10259.6|10266.3|10261.3|10266.8|10261.8|10264.1|10259.1|35
1710260400000|2024-03-12 16:20:00|10265.8|10260.8|10265.8|10260.8|10266.3|10261.3|10264.8|10259.8|100
1710260700000|2024-03-12 16:25:00|10265.6|10260.6|10266.3|10261.3|10266.3|10261.3|10264.1|10259.1|30
1710261000000|2024-03-12 16:30:00|10266.1|10261.1|10265.6|10260.6|10267.1|10262.1|10265.3|10260.3|47
1710261300000|2024-03-12 16:35:00|10265.1|10260.1|10264.6|10259.6|10265.8|10260.8|10264.3|10259.3|74
1710261600000|2024-03-12 16:40:00|10264.8|10259.8|10265.6|10260.6|10265.8|10260.8|10264|10259|42
1710261900000|2024-03-12 16:45:00|10265.8|10260.8|10266|10261|10268.5|10263.5|10265.3|10260.3|93
1710262200000|2024-03-12 16:50:00|10265.8|10260.8|10265.3|10260.3|10266.3|10261.3|10264.5|10259.5|71
1710262500000|2024-03-12 16:55:00|10265.5|10260.5|10265.1|10260.1|10266.6|10261.6|10264.8|10259.8|132
1710262800000|2024-03-12 17:00:00|10265|10260|10266.8|10261.8|10267.8|10262.8|10263.3|10258.3|94
1710263100000|2024-03-12 17:05:00|10266.6|10261.6|10269.1|10264.1|10269.8|10264.8|10265.8|10260.8|31
1710263400000|2024-03-12 17:10:00|10268.8|10263.8|10267.6|10262.6|10269.3|10264.3|10267.6|10262.6|29
1710263700000|2024-03-12 17:15:00|10267.3|10262.3|10265.1|10260.1|10268.3|10263.3|10265.1|10260.1|11
1710264000000|2024-03-12 17:20:00|10265.3|10260.3|10263.8|10258.8|10265.3|10260.3|10263.6|10258.6|35
1710264300000|2024-03-12 17:25:00|10264.3|10259.3|10265.8|10260.8|10266.8|10261.8|10263.8|10258.8|28
1710264600000|2024-03-12 17:30:00|10265.6|10260.6|10265.8|10260.8|10266.8|10261.8|10264.8|10259.8|8
1710264900000|2024-03-12 17:35:00|10266.1|10261.1|10264.1|10259.1|10266.3|10261.3|10263.6|10258.6|176
1710265200000|2024-03-12 17:40:00|10263.8|10258.8|10263.1|10258.1|10264.3|10259.3|10263.1|10258.1|22
1710265500000|2024-03-12 17:45:00|10262.8|10257.8|10263.8|10258.8|10264.8|10259.8|10262.6|10257.6|30
1710265800000|2024-03-12 17:50:00|10264.1|10259.1|10265.1|10260.1|10265.3|10260.3|10263.8|10258.8|28
1710266100000|2024-03-12 17:55:00|10264.8|10259.8|10264.1|10259.1|10264.8|10259.8|10262.8|10257.8|27
1710266400000|2024-03-12 18:00:00|10264.3|10259.3|10263.3|10258.3|10265.1|10260.1|10263.3|10258.3|31
1710266700000|2024-03-12 18:05:00|10263.1|10258.1|10263.1|10258.1|10263.1|10258.1|10261.6|10256.6|35
1710267000000|2024-03-12 18:10:00|10263|10258|10263.1|10258.1|10263.3|10258.3|10262|10257|26
1710267300000|2024-03-12 18:15:00|10263.3|10258.3|10263|10258|10264.1|10259.1|10263|10258|26
1710267600000|2024-03-12 18:20:00|10262.8|10257.8|10262.1|10257.1|10263.1|10258.1|10261.5|10256.5|30
1710267900000|2024-03-12 18:25:00|10262.6|10257.6|10262|10257|10262.6|10257.6|10261.6|10256.6|35
1710268200000|2024-03-12 18:30:00|10261.6|10256.6|10260.6|10255.6|10261.6|10256.6|10259.8|10254.8|46
1710268500000|2024-03-12 18:35:00|10260.8|10255.8|10260.5|10255.5|10261.1|10256.1|10260.5|10255.5|35
1710268800000|2024-03-12 18:40:00|10260.6|10255.6|10262.1|10257.1|10262.1|10257.1|10260|10255|31
1710269100000|2024-03-12 18:45:00|10262.3|10257.3|10261.1|10256.1|10262.3|10257.3|10260.6|10255.6|38
1710269400000|2024-03-12 18:50:00|10261|10256|10260.3|10255.3|10261.5|10256.5|10260.1|10255.1|66
1710269700000|2024-03-12 18:55:00|10260.1|10255.1|10259.1|10254.1|10260.1|10255.1|10259|10254|95
1710270000000|2024-03-12 19:00:00|10259.6|10254.6|10260|10255|10260.6|10255.6|10259.6|10254.6|19
1710270300000|2024-03-12 19:05:00|10259.8|10254.8|10260.1|10255.1|10260.8|10255.8|10259.1|10254.1|32
1710270600000|2024-03-12 19:10:00|10259.8|10254.8|10260.3|10255.3|10261.1|10256.1|10259.8|10254.8|27
1710270900000|2024-03-12 19:15:00|10260.6|10255.6|10261|10256|10261.3|10256.3|10260.1|10255.1|14
1710271200000|2024-03-12 19:20:00|10260.8|10255.8|10260.3|10255.3|10261.3|10256.3|10260.3|10255.3|21
1710271500000|2024-03-12 19:25:00|10260.8|10255.8|10259.5|10254.5|10260.8|10255.8|10259.3|10254.3|37
1710271800000|2024-03-12 19:30:00|10259.6|10254.6|10260|10255|10260.5|10255.5|10259.5|10254.5|45
1710272100000|2024-03-12 19:35:00|10260.1|10255.1|10259|10254|10260.3|10255.3|10258.5|10253.5|27
1710272400000|2024-03-12 19:40:00|10259.1|10254.1|10258.6|10253.6|10259.1|10254.1|10258|10253|22
1710272700000|2024-03-12 19:45:00|10258.8|10253.8|10257.8|10252.8|10258.8|10253.8|10257.8|10252.8|30
1710273000000|2024-03-12 19:50:00|10258|10253|10258|10253|10258.3|10253.3|10257.1|10252.1|57
1710273300000|2024-03-12 19:55:00|10257.8|10252.8|10257.3|10252.3|10257.8|10252.8|10257.3|10252.3|65
1710273600000|2024-03-12 20:00:00|10257.5|10252.5|10257.8|10252.8|10257.8|10252.8|10256.5|10251.5|14
1710273900000|2024-03-12 20:05:00|10257.5|10252.5|10257.3|10252.3|10257.8|10252.8|10257.3|10252.3|1
1710274200000|2024-03-12 20:10:00|10257.5|10252.5|10257.5|10252.5|10257.5|10252.5|10257|10252|22
1710274500000|2024-03-12 20:15:00|10256.1|10251.1|10257.3|10252.3|10257.3|10252.3|10256.1|10251.1|9
1710274800000|2024-03-12 20:20:00|10257.5|10252.5|10257.5|10252.5|10257.5|10252.5|10257.5|10252.5|2
1710275100000|2024-03-12 20:25:00|10257.3|10252.3|10257|10252|10257.3|10252.3|10257|10252|3
1710275400000|2024-03-12 20:30:00|10257.3|10252.3|10256.3|10251.3|10257.3|10252.3|10256.3|10251.3|3
1710275700000|2024-03-12 20:35:00|10256|10251|10256|10251|10256.3|10251.3|10256|10251|2
1710276000000|2024-03-12 20:40:00|10255.8|10250.8|10255.8|10250.8|10256|10251|10255.8|10250.8|0
1710276300000|2024-03-12 20:45:00|10256.3|10251.3|10255.8|10250.8|10256.3|10251.3|10255.8|10250.8|1
1710276600000|2024-03-12 20:50:00|10255.5|10250.5|10255.8|10250.8|10256|10251|10255.5|10250.5|8
1710276900000|2024-03-12 20:55:00|10255.3|10250.3|10256.3|10251.3|10256.5|10251.5|10255.3|10250.3|21
1710288000000|2024-03-13 00:00:00|10256.2|10251.2|10255.7|10250.7|10256.7|10251.7|10254.7|10249.7|27
1710288300000|2024-03-13 00:05:00|10256|10251|10254.8|10249.8|10256|10251|10253.7|10248.7|14
1710288600000|2024-03-13 00:10:00|10254.7|10249.7|10255.2|10250.2|10255.8|10250.8|10254.3|10249.3|19
1710288900000|2024-03-13 00:15:00|10254.8|10249.8|10253.8|10248.8|10254.8|10249.8|10253.5|10248.5|2
1710289200000|2024-03-13 00:20:00|10253.7|10248.7|10253.2|10248.2|10254.2|10249.2|10252.7|10247.7|6
1710289500000|2024-03-13 00:25:00|10253.3|10248.3|10252.8|10247.8|10253.5|10248.5|10252.7|10247.7|4
1710289800000|2024-03-13 00:30:00|10252.7|10247.7|10253.7|10248.7|10253.7|10248.7|10252.2|10247.2|2
1710290100000|2024-03-13 00:35:00|10253.2|10248.2|10253.7|10248.7|10253.7|10248.7|10252.7|10247.7|0
1710290400000|2024-03-13 00:40:00|10253.5|10248.5|10254.2|10249.2|10255.5|10250.5|10253.5|10248.5|2
1710290700000|2024-03-13 00:45:00|10253.7|10248.7|10253|10248|10254.2|10249.2|10252.7|10247.7|3
1710291000000|2024-03-13 00:50:00|10253.2|10248.2|10255.2|10250.2|10255.2|10250.2|10252.5|10247.5|5
1710291300000|2024-03-13 00:55:00|10255|10250|10253.5|10248.5|10255|10250|10253.5|10248.5|7
1710291600000|2024-03-13 01:00:00|10253.2|10248.2|10253.2|10248.2|10253.2|10248.2|10251.2|10246.2|14
1710291900000|2024-03-13 01:05:00|10252.5|10247.5|10252|10247|10253|10248|10251|10246|16
1710292200000|2024-03-13 01:10:00|10252.5|10247.5|10253.7|10248.7|10254.2|10249.2|10252.5|10247.5|11
1710292500000|2024-03-13 01:15:00|10254|10249|10253.2|10248.2|10254.5|10249.5|10253.2|10248.2|14
1710292800000|2024-03-13 01:20:00|10253.5|10248.5|10253|10248|10254|10249|10252.7|10247.7|2
1710293100000|2024-03-13 01:25:00|10253.2|10248.2|10254.5|10249.5|10254.5|10249.5|10252.7|10247.7|3
1710293400000|2024-03-13 01:30:00|10254.2|10249.2|10253.5|10248.5|10254.5|10249.5|10252.7|10247.7|3
1710293700000|2024-03-13 01:35:00|10253.2|10248.2|10253.2|10248.2|10254.2|10249.2|10253.2|10248.2|2
1710294000000|2024-03-13 01:40:00|10253.5|10248.5|10254.5|10249.5|10254.7|10249.7|10253.5|10248.5|14
1710294300000|2024-03-13 01:45:00|10254.2|10249.2|10254|10249|10255|10250|10254|10249|47
1710294600000|2024-03-13 01:50:00|10254.2|10249.2|10256|10251|10256|10251|10254|10249|31
1710294900000|2024-03-13 01:55:00|10255.7|10250.7|10256|10251|10256|10251|10255.5|10250.5|28
1710295200000|2024-03-13 02:00:00|10255.7|10250.7|10256.2|10251.2|10256.5|10251.5|10254|10249|31
1710295500000|2024-03-13 02:05:00|10256.5|10251.5|10255.7|10250.7|10257.5|10252.5|10255.7|10250.7|6
1710295800000|2024-03-13 02:10:00|10255.5|10250.5|10254.2|10249.2|10255.5|10250.5|10254.2|10249.2|6
1710296100000|2024-03-13 02:15:00|10254|10249|10254.2|10249.2|10254.7|10249.7|10254|10249|31
1710296400000|2024-03-13 02:20:00|10254.5|10249.5|10254.2|10249.2|10255.2|10250.2|10253.7|10248.7|10
1710296700000|2024-03-13 02:25:00|10254.5|10249.5|10254.7|10249.7|10255.2|10250.2|10254.5|10249.5|22
1710297000000|2024-03-13 02:30:00|10255|10250|10254.7|10249.7|10255.2|10250.2|10254.2|10249.2|25
1710297300000|2024-03-13 02:35:00|10254.5|10249.5|10254|10249|10254.5|10249.5|10253.5|10248.5|5
1710297600000|2024-03-13 02:40:00|10254.2|10249.2|10253|10248|10254.2|10249.2|10252.7|10247.7|8
1710297900000|2024-03-13 02:45:00|10252.9|10247.9|10253.2|10248.2|10253.5|10248.5|10252.7|10247.7|0
1710298200000|2024-03-13 02:50:00|10253|10248|10252.7|10247.7|10253|10248|10252.4|10247.4|1
1710298500000|2024-03-13 02:55:00|10253|10248|10253|10248|10253.2|10248.2|10252.7|10247.7|0
1710298800000|2024-03-13 03:00:00|10253.2|10248.2|10254|10249|10254.7|10249.7|10253|10248|2
1710299100000|2024-03-13 03:05:00|10253.7|10248.7|10253|10248|10254|10249|10252|10247|9
1710299400000|2024-03-13 03:10:00|10252.7|10247.7|10253|10248|10253.7|10248.7|10252.7|10247.7|1
1710299700000|2024-03-13 03:15:00|10252.7|10247.7|10253.4|10248.4|10253.7|10248.7|10252.7|10247.7|2
1710300000000|2024-03-13 03:20:00|10253.5|10248.5|10251.9|10246.9|10254.2|10249.2|10251.9|10246.9|10
1710300300000|2024-03-13 03:25:00|10252.2|10247.2|10250.2|10245.2|10252.2|10247.2|10249.9|10244.9|2
1710300600000|2024-03-13 03:30:00|10249.7|10244.7|10250.2|10245.2|10250.2|10245.2|10249.7|10244.7|32
1710300900000|2024-03-13 03:35:00|10250.7|10245.7|10250.7|10245.7|10250.7|10245.7|10250.2|10245.2|2
1710301200000|2024-03-13 03:40:00|10251|10246|10252.7|10247.7|10252.7|10247.7|10250.9|10245.9|0
1710301500000|2024-03-13 03:45:00|10253.2|10248.2|10253.2|10248.2|10253.7|10248.7|10252.7|10247.7|7
1710301800000|2024-03-13 03:50:00|10253.4|10248.4|10253.2|10248.2|10253.9|10248.9|10253.2|10248.2|2
1710302100000|2024-03-13 03:55:00|10253.4|10248.4|10252.7|10247.7|10253.4|10248.4|10252.2|10247.2|0
1710302400000|2024-03-13 04:00:00|10252.9|10247.9|10253.7|10248.7|10253.9|10248.9|10252.4|10247.4|20
1710302700000|2024-03-13 04:05:00|10253.2|10248.2|10253.2|10248.2|10253.7|10248.7|10253.2|10248.2|2
1710303000000|2024-03-13 04:10:00|10253.4|10248.4|10253.2|10248.2|10253.7|10248.7|10252.9|10247.9|2
1710303300000|2024-03-13 04:15:00|10252.9|10247.9|10253.9|10248.9|10253.9|10248.9|10252.7|10247.7|8
1710303600000|2024-03-13 04:20:00|10253.7|10248.7|10253.7|10248.7|10253.9|10248.9|10253.2|10248.2|6
1710303900000|2024-03-13 04:25:00|10253.9|10248.9|10254.4|10249.4|10254.4|10249.4|10253.7|10248.7|2
1710304200000|2024-03-13 04:30:00|10254.7|10249.7|10255.4|10250.4|10255.7|10250.7|10254.7|10249.7|2
1710304500000|2024-03-13 04:35:00|10255.2|10250.2|10255.9|10250.9|10256.2|10251.2|10255.2|10250.2|13
1710304800000|2024-03-13 04:40:00|10256.2|10251.2|10255.7|10250.7|10256.4|10251.4|10255.7|10250.7|9
1710305100000|2024-03-13 04:45:00|10255.9|10250.9|10256.2|10251.2|10256.2|10251.2|10255.7|10250.7|8
1710305400000|2024-03-13 04:50:00|10256.4|10251.4|10256.9|10251.9|10257.2|10252.2|10255.7|10250.7|18
1710305700000|2024-03-13 04:55:00|10256.7|10251.7|10257.4|10252.4|10257.9|10252.9|10256.7|10251.7|11
1710306000000|2024-03-13 05:00:00|10257.7|10252.7|10258.4|10253.4|10258.4|10253.4|10257.2|10252.2|11
1710306300000|2024-03-13 05:05:00|10258.7|10253.7|10257.2|10252.2|10258.7|10253.7|10257.2|10252.2|5
1710306600000|2024-03-13 05:10:00|10256.9|10251.9|10257.4|10252.4|10257.4|10252.4|10256.9|10251.9|13
1710306900000|2024-03-13 05:15:00|10256.9|10251.9|10257.9|10252.9|10257.9|10252.9|10256.9|10251.9|14
1710307200000|2024-03-13 05:20:00|10258.2|10253.2|10258.4|10253.4|10258.9|10253.9|10257.7|10252.7|8
1710307500000|2024-03-13 05:25:00|10258.2|10253.2|10256.9|10251.9|10258.4|10253.4|10256.4|10251.4|7
1710307800000|2024-03-13 05:30:00|10257.1|10252.1|10256.9|10251.9|10257.4|10252.4|10256.6|10251.6|8
1710308100000|2024-03-13 05:35:00|10257.1|10252.1|10255.6|10250.6|10257.4|10252.4|10255.1|10250.1|11
1710308400000|2024-03-13 05:40:00|10255.4|10250.4|10255.1|10250.1|10255.6|10250.6|10254.6|10249.6|3
1710308700000|2024-03-13 05:45:00|10255.4|10250.4|10255.6|10250.6|10255.6|10250.6|10254.6|10249.6|11
1710309000000|2024-03-13 05:50:00|10255.4|10250.4|10256.9|10251.9|10257.4|10252.4|10255.1|10250.1|7
1710309300000|2024-03-13 05:55:00|10256.6|10251.6|10254.1|10249.1|10256.6|10251.6|10254.1|10249.1|3
1710309600000|2024-03-13 06:00:00|10254.4|10249.4|10254.4|10249.4|10254.4|10249.4|10253.1|10248.1|9
1710309900000|2024-03-13 06:05:00|10253.9|10248.9|10253.6|10248.6|10254.6|10249.6|10253.4|10248.4|46
1710310200000|2024-03-13 06:10:00|10253.4|10248.4|10253.4|10248.4|10253.9|10248.9|10252.9|10247.9|3
1710310500000|2024-03-13 06:15:00|10253.6|10248.6|10253.9|10248.9|10254.1|10249.1|10253.1|10248.1|3
1710310800000|2024-03-13 06:20:00|10253.6|10248.6|10255.4|10250.4|10256.4|10251.4|10253.6|10248.6|9
1710311100000|2024-03-13 06:25:00|10255.1|10250.1|10254.9|10249.9|10255.6|10250.6|10254.6|10249.6|6
1710311400000|2024-03-13 06:30:00|10255.1|10250.1|10254.1|10249.1|10255.1|10250.1|10254.1|10249.1|12
1710311700000|2024-03-13 06:35:00|10253.9|10248.9|10257.6|10252.6|10257.9|10252.9|10253.6|10248.6|20
1710312000000|2024-03-13 06:40:00|10257.9|10252.9|10257.9|10252.9|10258.6|10253.6|10257.1|10252.1|6
1710312300000|2024-03-13 06:45:00|10257.6|10252.6|10257.4|10252.4|10257.9|10252.9|10257.1|10252.1|6
1710312600000|2024-03-13 06:50:00|10256.9|10251.9|10256.6|10251.6|10257.4|10252.4|10256.1|10251.1|9
1710312900000|2024-03-13 06:55:00|10256.1|10251.1|10256.6|10251.6|10256.9|10251.9|10255.9|10250.9|7
1710313200000|2024-03-13 07:00:00|10256.1|10251.1|10255.4|10250.4|10256.9|10251.9|10254.9|10249.9|56
1710313500000|2024-03-13 07:05:00|10255.6|10250.6|10255.9|10250.9|10256.1|10251.1|10254.3|10249.3|14
1710313800000|2024-03-13 07:10:00|10256.1|10251.1|10254.8|10249.8|10256.1|10251.1|10253.6|10248.6|7
1710314100000|2024-03-13 07:15:00|10254.4|10249.4|10256.3|10251.3|10256.9|10251.9|10253.3|10248.3|14
1710314400000|2024-03-13 07:20:00|10256.4|10251.4|10259.6|10254.6|10259.8|10254.8|10256.3|10251.3|19
1710314700000|2024-03-13 07:25:00|10259.8|10254.8|10260.9|10255.9|10262.1|10257.1|10259.8|10254.8|26
1710315000000|2024-03-13 07:30:00|10261.3|10256.3|10261.1|10256.1|10261.8|10256.8|10260.1|10255.1|15
1710315300000|2024-03-13 07:35:00|10261.4|10256.4|10260.3|10255.3|10261.4|10256.4|10259.8|10254.8|26
1710315600000|2024-03-13 07:40:00|10259.8|10254.8|10258.8|10253.8|10260.6|10255.6|10258.6|10253.6|5
1710315900000|2024-03-13 07:45:00|10259.1|10254.1|10257.3|10252.3|10259.3|10254.3|10257.3|10252.3|3
1710316200000|2024-03-13 07:50:00|10257.6|10252.6|10257.3|10252.3|10258.8|10253.8|10257.1|10252.1|41
1710316500000|2024-03-13 07:55:00|10257.6|10252.6|10257.3|10252.3|10259.1|10254.1|10257.1|10252.1|19
1710316800000|2024-03-13 08:00:00|10257.6|10252.6|10256.8|10251.8|10258.3|10253.3|10256.3|10251.3|26
1710317100000|2024-03-13 08:05:00|10256.6|10251.6|10254.6|10249.6|10257.6|10252.6|10254.6|10249.6|15
1710317400000|2024-03-13 08:10:00|10254.3|10249.3|10256.3|10251.3|10256.3|10251.3|10254.3|10249.3|4
1710317700000|2024-03-13 08:15:00|10256.6|10251.6|10255.6|10250.6|10257.1|10252.1|10255.1|10250.1|10
1710318000000|2024-03-13 08:20:00|10255.8|10250.8|10255.3|10250.3|10256.3|10251.3|10254.8|10249.8|4
1710318300000|2024-03-13 08:25:00|10255.8|10250.8|10256.1|10251.1|10257.3|10252.3|10254.8|10249.8|9
1710318600000|2024-03-13 08:30:00|10255.8|10250.8|10255.8|10250.8|10256.3|10251.3|10254.8|10249.8|6
1710318900000|2024-03-13 08:35:00|10256.1|10251.1|10255.8|10250.8|10257.3|10252.3|10255.3|10250.3|7
1710319200000|2024-03-13 08:40:00|10255.6|10250.6|10254.8|10249.8|10255.6|10250.6|10254.3|10249.3|12
1710319500000|2024-03-13 08:45:00|10254.6|10249.6|10254.8|10249.8|10254.8|10249.8|10253.6|10248.6|8
1710319800000|2024-03-13 08:50:00|10255.1|10250.1|10256.6|10251.6|10257.1|10252.1|10255.1|10250.1|30
1710320100000|2024-03-13 08:55:00|10256.3|10251.3|10258.8|10253.8|10259.6|10254.6|10256.3|10251.3|11
1710320400000|2024-03-13 09:00:00|10259.1|10254.1|10258.6|10253.6|10259.8|10254.8|10258.3|10253.3|9
1710320700000|2024-03-13 09:05:00|10258.1|10253.1|10260.6|10255.6|10261.3|10256.3|10258.1|10253.1|3
1710321000000|2024-03-13 09:10:00|10260.3|10255.3|10261.3|10256.3|10261.8|10256.8|10260.3|10255.3|5
1710321300000|2024-03-13 09:15:00|10261.1|10256.1|10260.1|10255.1|10261.8|10256.8|10259.3|10254.3|48
1710321600000|2024-03-13 09:20:00|10259.8|10254.8|10261.8|10256.8|10262.1|10257.1|10259.8|10254.8|16
1710321900000|2024-03-13 09:25:00|10262.1|10257.1|10263.8|10258.8|10263.8|10258.8|10262.1|10257.1|14
1710322200000|2024-03-13 09:30:00|10264.1|10259.1|10263.8|10258.8|10264.8|10259.8|10263.8|10258.8|34
1710322500000|2024-03-13 09:35:00|10264.1|10259.1|10263.3|10258.3|10264.1|10259.1|10262.3|10257.3|43
1710322800000|2024-03-13 09:40:00|10263.6|10258.6|10264.3|10259.3|10265.1|10260.1|10263.3|10258.3|9
1710323100000|2024-03-13 09:45:00|10264.6|10259.6|10263.8|10258.8|10264.6|10259.6|10262.8|10257.8|12
1710323400000|2024-03-13 09:50:00|10264.1|10259.1|10262.8|10257.8|10264.1|10259.1|10262.5|10257.5|7
1710323700000|2024-03-13 09:55:00|10263|10258|10264.8|10259.8|10265.3|10260.3|10263|10258|7
1710324000000|2024-03-13 10:00:00|10265|10260|10263|10258|10265.6|10260.6|10263|10258|15
1710324300000|2024-03-13 10:05:00|10262.8|10257.8|10262.3|10257.3|10263.3|10258.3|10262|10257|10
1710324600000|2024-03-13 10:10:00|10262.8|10257.8|10261.8|10256.8|10262.8|10257.8|10261.5|10256.5|29
1710324900000|2024-03-13 10:15:00|10261.5|10256.5|10261.3|10256.3|10262.5|10257.5|10260|10255|21
1710325200000|2024-03-13 10:20:00|10260.8|10255.8|10260.8|10255.8|10261.8|10256.8|10260.3|10255.3|3
1710325500000|2024-03-13 10:25:00|10260.3|10255.3|10258.3|10253.3|10260.8|10255.8|10258|10253|8
1710325800000|2024-03-13 10:30:00|10258.5|10253.5|10260.8|10255.8|10260.8|10255.8|10258|10253|9
1710326100000|2024-03-13 10:35:00|10260|10255|10259|10254|10260.1|10255.1|10258.3|10253.3|11
1710326400000|2024-03-13 10:40:00|10258.8|10253.8|10258|10253|10259|10254|10257.5|10252.5|32
1710326700000|2024-03-13 10:45:00|10257.8|10252.8|10257.8|10252.8|10257.8|10252.8|10256.8|10251.8|21
1710327000000|2024-03-13 10:50:00|10258|10253|10258.8|10253.8|10259.3|10254.3|10257.8|10252.8|29
1710327300000|2024-03-13 10:55:00|10258.3|10253.3|10258.3|10253.3|10259.3|10254.3|10257.8|10252.8|10
1710327600000|2024-03-13 11:00:00|10258|10253|10257|10252|10258.3|10253.3|10256.5|10251.5|25
1710327900000|2024-03-13 11:05:00|10257.3|10252.3|10255.8|10250.8|10257.3|10252.3|10255.5|10250.5|20
1710328200000|2024-03-13 11:10:00|10255.5|10250.5|10255.5|10250.5|10256.3|10251.3|10255.3|10250.3|121
1710328500000|2024-03-13 11:15:00|10255.8|10250.8|10254.8|10249.8|10255.8|10250.8|10254.5|10249.5|80
1710328800000|2024-03-13 11:20:00|10254.5|10249.5|10252.5|10247.5|10254.5|10249.5|10252|10247|23
1710329100000|2024-03-13 11:25:00|10252.8|10247.8|10252.8|10247.8|10253.8|10248.8|10252.3|10247.3|12
1710329400000|2024-03-13 11:30:00|10253|10248|10250.3|10245.3|10253.8|10248.8|10250.3|10245.3|33
1710329700000|2024-03-13 11:35:00|10250.5|10245.5|10252|10247|10252.3|10247.3|10250.5|10245.5|24
1710330000000|2024-03-13 11:40:00|10251.8|10246.8|10250.5|10245.5|10252.5|10247.5|10250.3|10245.3|25
1710330300000|2024-03-13 11:45:00|10250.8|10245.8|10249.3|10244.3|10250.8|10245.8|10249.3|10244.3|40
1710330600000|2024-03-13 11:50:00|10249.5|10244.5|10247.5|10242.5|10249.8|10244.8|10247.3|10242.3|32
1710330900000|2024-03-13 11:55:00|10248|10243|10249|10244|10249|10244|10247|10242|130
1710331200000|2024-03-13 12:00:00|10248.8|10243.8|10251.5|10246.5|10251.5|10246.5|10248.8|10243.8|50
1710331500000|2024-03-13 12:05:00|10251|10246|10250|10245|10251.3|10246.3|10249.5|10244.5|25
1710331800000|2024-03-13 12:10:00|10249.5|10244.5|10247.8|10242.8|10249.8|10244.8|10246.8|10241.8|172
1710332100000|2024-03-13 12:15:00|10248|10243|10248.5|10243.5|10249|10244|10247.5|10242.5|25
1710332400000|2024-03-13 12:20:00|10248.3|10243.3|10247.8|10242.8|10248.5|10243.5|10244.8|10239.8|63
1710332700000|2024-03-13 12:25:00|10248|10243|10251.8|10246.8|10251.8|10246.8|10248|10243|71
1710333000000|2024-03-13 12:30:00|10252.3|10247.3|10253.8|10248.8|10253.8|10248.8|10252.3|10247.3|28
1710333300000|2024-03-13 12:35:00|10254|10249|10253.3|10248.3|10254|10249|10252.5|10247.5|46
1710333600000|2024-03-13 12:40:00|10253|10248|10251|10246|10253.8|10248.8|10250.8|10245.8|32
1710333900000|2024-03-13 12:45:00|10250.8|10245.8|10251.5|10246.5|10252.5|10247.5|10250.8|10245.8|20
1710334200000|2024-03-13 12:50:00|10251.3|10246.3|10254.5|10249.5|10255.3|10250.3|10251.2|10246.2|23
1710334500000|2024-03-13 12:55:00|10254.8|10249.8|10252.8|10247.8|10255.3|10250.3|10252.5|10247.5|27
1710334800000|2024-03-13 13:00:00|10253|10248|10249.5|10244.5|10253|10248|10249.2|10244.2|33
1710335100000|2024-03-13 13:05:00|10250|10245|10251|10246|10251.8|10246.8|10249.5|10244.5|22
1710335400000|2024-03-13 13:10:00|10250.8|10245.8|10251.2|10246.2|10252.3|10247.3|10250.2|10245.2|184
1710335700000|2024-03-13 13:15:00|10251.5|10246.5|10250.7|10245.7|10253|10248|10250.7|10245.7|52
1710336000000|2024-03-13 13:20:00|10250.2|10245.2|10250.7|10245.7|10251.2|10246.2|10250.2|10245.2|23
1710336300000|2024-03-13 13:25:00|10251.2|10246.2|10252.2|10247.2|10252.5|10247.5|10250.5|10245.5|28
1710336600000|2024-03-13 13:30:00|10251.7|10246.7|10249.5|10244.5|10252.7|10247.7|10249|10244|59
1710336900000|2024-03-13 13:35:00|10249.7|10244.7|10249.7|10244.7|10251.7|10246.7|10249.2|10244.2|86
1710337200000|2024-03-13 13:40:00|10249|10244|10252|10247|10252.5|10247.5|10247.5|10242.5|76
1710337500000|2024-03-13 13:45:00|10251.7|10246.7|10249|10244|10252.2|10247.2|10247.7|10242.7|47
1710337800000|2024-03-13 13:50:00|10249.2|10244.2|10251.7|10246.7|10251.8|10246.8|10249|10244|73
1710338100000|2024-03-13 13:55:00|10251.8|10246.8|10251.5|10246.5|10252.5|10247.5|10251.2|10246.2|79
1710338400000|2024-03-13 14:00:00|10251.7|10246.7|10254.7|10249.7|10255.2|10250.2|10250.2|10245.2|118
1710338700000|2024-03-13 14:05:00|10254.5|10249.5|10253.7|10248.7|10255.7|10250.7|10253.7|10248.7|41
1710339000000|2024-03-13 14:10:00|10254|10249|10252.5|10247.5|10254|10249|10251.5|10246.5|292
1710339300000|2024-03-13 14:15:00|10252.2|10247.2|10250.5|10245.5|10252.7|10247.7|10250.5|10245.5|88
1710339600000|2024-03-13 14:20:00|10250.7|10245.7|10248.7|10243.7|10251.2|10246.2|10248.2|10243.2|173
1710339900000|2024-03-13 14:25:00|10248.9|10243.9|10249.7|10244.7|10249.7|10244.7|10248.7|10243.7|73
1710340200000|2024-03-13 14:30:00|10250.2|10245.2|10250.2|10245.2|10251.7|10246.7|10248.9|10243.9|58
1710340500000|2024-03-13 14:35:00|10250.7|10245.7|10248.2|10243.2|10251.2|10246.2|10248.2|10243.2|38
1710340800000|2024-03-13 14:40:00|10247.9|10242.9|10245.9|10240.9|10247.9|10242.9|10244.7|10239.7|197
1710341100000|2024-03-13 14:45:00|10245.7|10240.7|10247.2|10242.2|10247.9|10242.9|10245.2|10240.2|73
1710341400000|2024-03-13 14:50:00|10247.7|10242.7|10246.7|10241.7|10249.2|10244.2|10246|10241|70
1710341700000|2024-03-13 14:55:00|10246.9|10241.9|10246.9|10241.9|10246.9|10241.9|10245.4|10240.4|156
1710342000000|2024-03-13 15:00:00|10247.2|10242.2|10246.4|10241.4|10247.7|10242.7|10245.7|10240.7|116
1710342300000|2024-03-13 15:05:00|10246.2|10241.2|10247.2|10242.2|10247.9|10242.9|10244.7|10239.7|86
1710342600000|2024-03-13 15:10:00|10247.4|10242.4|10247.2|10242.2|10248.7|10243.7|10246.9|10241.9|13
1710342900000|2024-03-13 15:15:00|10247.4|10242.4|10245.2|10240.2|10247.4|10242.4|10244.4|10239.4|63
1710343200000|2024-03-13 15:20:00|10245.4|10240.4|10243.9|10238.9|10245.9|10240.9|10243.4|10238.4|39
1710343500000|2024-03-13 15:25:00|10244.2|10239.2|10243.4|10238.4|10244.2|10239.2|10243.2|10238.2|38
1710343800000|2024-03-13 15:30:00|10243.7|10238.7|10247.4|10242.4|10247.4|10242.4|10243.4|10238.4|33
1710344100000|2024-03-13 15:35:00|10247.2|10242.2|10247.2|10242.2|10247.2|10242.2|10245.4|10240.4|28
1710344400000|2024-03-13 15:40:00|10247.4|10242.4|10250.2|10245.2|10250.2|10245.2|10246.4|10241.4|22
1710344700000|2024-03-13 15:45:00|10250.6|10245.6|10247.2|10242.2|10250.7|10245.7|10246.6|10241.6|67
1710345000000|2024-03-13 15:50:00|10247.1|10242.1|10247.1|10242.1|10248.2|10243.2|10246.6|10241.6|62
1710345300000|2024-03-13 15:55:00|10246.7|10241.7|10246.9|10241.9|10247.2|10242.2|10244.7|10239.7|127
1710345600000|2024-03-13 16:00:00|10247.2|10242.2|10249.7|10244.7|10249.7|10244.7|10246.9|10241.9|141
1710345900000|2024-03-13 16:05:00|10249.6|10244.6|10249.2|10244.2|10250.2|10245.2|10248.7|10243.7|62
1710346200000|2024-03-13 16:10:00|10249.4|10244.4|10248.1|10243.1|10249.7|10244.7|10246.7|10241.7|405
1710346500000|2024-03-13 16:15:00|10248.6|10243.6|10246.1|10241.1|10248.6|10243.6|10245.6|10240.6|95
1710346800000|2024-03-13 16:20:00|10245.9|10240.9|10245.6|10240.6|10246.1|10241.1|10245.1|10240.1|115
1710347100000|2024-03-13 16:25:00|10246.1|10241.1|10245.9|10240.9|10246.1|10241.1|10244.6|10239.6|67
1710347400000|2024-03-13 16:30:00|10246.1|10241.1|10245.6|10240.6|10246.7|10241.7|10244.6|10239.6|87
1710347700000|2024-03-13 16:35:00|10245.9|10240.9|10247.9|10242.9|10248.6|10243.6|10245.6|10240.6|46
1710348000000|2024-03-13 16:40:00|10248.1|10243.1|10248.1|10243.1|10248.6|10243.6|10246.9|10241.9|60
1710348300000|2024-03-13 16:45:00|10247.9|10242.9|10246.6|10241.6|10248.1|10243.1|10246.1|10241.1|54
1710348600000|2024-03-13 16:50:00|10246.4|10241.4|10244.4|10239.4|10247.1|10242.1|10244.1|10239.1|56
1710348900000|2024-03-13 16:55:00|10244.1|10239.1|10243.6|10238.6|10244.1|10239.1|10243.1|10238.1|58
1710349200000|2024-03-13 17:00:00|10243.1|10238.1|10238.9|10233.9|10243.6|10238.6|10237.4|10232.4|802
1710349500000|2024-03-13 17:05:00|10238.6|10233.6|10234.9|10229.9|10239.1|10234.1|10233.6|10228.6|124
1710349800000|2024-03-13 17:10:00|10235.1|10230.1|10233.6|10228.6|10235.4|10230.4|10231.1|10226.1|127
1710350100000|2024-03-13 17:15:00|10233.9|10228.9|10236.1|10231.1|10236.1|10231.1|10233.6|10228.6|163
1710350400000|2024-03-13 17:20:00|10236.6|10231.6|10234.4|10229.4|10236.9|10231.9|10234.1|10229.1|394
1710350700000|2024-03-13 17:25:00|10234.1|10229.1|10235.1|10230.1|10235.3|10230.3|10233.6|10228.6|62
1710351000000|2024-03-13 17:30:00|10235.3|10230.3|10235.6|10230.6|10235.6|10230.6|10233.6|10228.6|96
1710351300000|2024-03-13 17:35:00|10235.3|10230.3|10234.4|10229.4|10236.1|10231.1|10233.9|10228.9|83
1710351600000|2024-03-13 17:40:00|10234.6|10229.6|10235.1|10230.1|10235.1|10230.1|10233.1|10228.1|77
1710351900000|2024-03-13 17:45:00|10234.6|10229.6|10235.6|10230.6|10235.6|10230.6|10234.6|10229.6|60
1710352200000|2024-03-13 17:50:00|10236.1|10231.1|10236.3|10231.3|10236.6|10231.6|10235.1|10230.1|81
1710352500000|2024-03-13 17:55:00|10236.4|10231.4|10236.6|10231.6|10237.1|10232.1|10235.6|10230.6|70
1710352800000|2024-03-13 18:00:00|10236.9|10231.9|10236.6|10231.6|10237.1|10232.1|10235.6|10230.6|73
1710353100000|2024-03-13 18:05:00|10236.3|10231.3|10238.1|10233.1|10238.3|10233.3|10236.3|10231.3|100
1710353400000|2024-03-13 18:10:00|10238.6|10233.6|10238.6|10233.6|10238.6|10233.6|10237.3|10232.3|80
1710353700000|2024-03-13 18:15:00|10238.3|10233.3|10238.6|10233.6|10238.6|10233.6|10237.1|10232.1|72
1710354000000|2024-03-13 18:20:00|10238.3|10233.3|10238.8|10233.8|10239.3|10234.3|10238.1|10233.1|218
1710354300000|2024-03-13 18:25:00|10238.6|10233.6|10239.6|10234.6|10240.1|10235.1|10238.6|10233.6|448
1710354600000|2024-03-13 18:30:00|10239.8|10234.8|10239.6|10234.6|10240.1|10235.1|10238.6|10233.6|124
1710354900000|2024-03-13 18:35:00|10239.1|10234.1|10239.1|10234.1|10239.6|10234.6|10238.6|10233.6|65
1710355200000|2024-03-13 18:40:00|10239.3|10234.3|10239.3|10234.3|10240.1|10235.1|10239.1|10234.1|240
1710355500000|2024-03-13 18:45:00|10239.1|10234.1|10241.6|10236.6|10241.8|10236.8|10239.1|10234.1|174
1710355800000|2024-03-13 18:50:00|10241.8|10236.8|10243.1|10238.1|10243.1|10238.1|10241.6|10236.6|98
1710356100000|2024-03-13 18:55:00|10243.6|10238.6|10243.6|10238.6|10244.1|10239.1|10243.1|10238.1|1425
1710356400000|2024-03-13 19:00:00|10243.8|10238.8|10243.1|10238.1|10244.1|10239.1|10243.1|10238.1|217
1710356700000|2024-03-13 19:05:00|10243.3|10238.3|10243.3|10238.3|10244.1|10239.1|10243.1|10238.1|43
1710357000000|2024-03-13 19:10:00|10243.6|10238.6|10244.6|10239.6|10244.8|10239.8|10243.1|10238.1|149
1710357300000|2024-03-13 19:15:00|10245.1|10240.1|10245.3|10240.3|10246.6|10241.6|10245.1|10240.1|136
1710357600000|2024-03-13 19:20:00|10245.6|10240.6|10245.6|10240.6|10246.1|10241.1|10245.5|10240.5|81
1710357900000|2024-03-13 19:25:00|10245.5|10240.5|10246.1|10241.1|10247.6|10242.6|10245.5|10240.5|40
1710358200000|2024-03-13 19:30:00|10246.6|10241.6|10246.6|10241.6|10246.6|10241.6|10246|10241|100
1710358500000|2024-03-13 19:35:00|10246.5|10241.5|10246.1|10241.1|10247.1|10242.1|10246.1|10241.1|19
1710358800000|2024-03-13 19:40:00|10246.3|10241.3|10247|10242|10247.1|10242.1|10246.3|10241.3|6
1710359100000|2024-03-13 19:45:00|10246.8|10241.8|10247.1|10242.1|10247.6|10242.6|10246.5|10241.5|13
1710359400000|2024-03-13 19:50:00|10247|10242|10247.5|10242.5|10248.1|10243.1|10247|10242|55
1710359700000|2024-03-13 19:55:00|10248|10243|10247|10242|10248.3|10243.3|10246.5|10241.5|50
1710360000000|2024-03-13 20:00:00|10247.3|10242.3|10246.5|10241.5|10247.3|10242.3|10245.5|10240.5|61
1710360300000|2024-03-13 20:05:00|10246.6|10241.6|10246|10241|10247|10242|10246|10241|34
1710360600000|2024-03-13 20:10:00|10245.5|10240.5|10245.8|10240.8|10246|10241|10245.5|10240.5|21
1710360900000|2024-03-13 20:15:00|10246|10241|10245.8|10240.8|10246|10241|10245.8|10240.8|1
1710361200000|2024-03-13 20:20:00|10245.5|10240.5|10245.8|10240.8|10245.8|10240.8|10245|10240|34
1710361500000|2024-03-13 20:25:00|10246|10241|10246|10241|10246.3|10241.3|10246|10241|21
1710361800000|2024-03-13 20:30:00|10245.5|10240.5|10245.5|10240.5|10246|10241|10245|10240|24
1710362100000|2024-03-13 20:35:00|10245.8|10240.8|10246|10241|10246.5|10241.5|10245.5|10240.5|12
1710362400000|2024-03-13 20:40:00|10246.3|10241.3|10246.5|10241.5|10246.5|10241.5|10246.3|10241.3|195
1710362700000|2024-03-13 20:45:00|10246.3|10241.3|10246.5|10241.5|10247|10242|10246|10241|22
1710363000000|2024-03-13 20:50:00|10246|10241|10245.5|10240.5|10246|10241|10245.3|10240.3|4
1710363300000|2024-03-13 20:55:00|10245.8|10240.8|10244.6|10239.6|10245.8|10240.8|10244.6|10239.6|12
1710374400000|2024-03-14 00:00:00|10240.7|10235.7|10242.5|10237.5|10243.5|10238.5|10239|10234|49
1710374700000|2024-03-14 00:05:00|10242.2|10237.2|10243.2|10238.2|10243.2|10238.2|10242.2|10237.2|21
1710375000000|2024-03-14 00:10:00|10243.5|10238.5|10245|10240|10245.5|10240.5|10243.5|10238.5|15
1710375300000|2024-03-14 00:15:00|10244.7|10239.7|10245|10240|10245.5|10240.5|10244.5|10239.5|3
1710375600000|2024-03-14 00:20:00|10244.7|10239.7|10245|10240|10245|10240|10244.4|10239.4|11
1710375900000|2024-03-14 00:25:00|10244.7|10239.7|10244.5|10239.5|10245|10240|10244.2|10239.2|11
1710376200000|2024-03-14 00:30:00|10244.7|10239.7|10245.2|10240.2|10245.2|10240.2|10244.5|10239.5|18
1710376500000|2024-03-14 00:35:00|10245.4|10240.4|10245.5|10240.5|10245.5|10240.5|10244.5|10239.5|35
1710376800000|2024-03-14 00:40:00|10245.7|10240.7|10247|10242|10247.5|10242.5|10245.5|10240.5|6
1710377100000|2024-03-14 00:45:00|10247.5|10242.5|10246.5|10241.5|10247.5|10242.5|10246.2|10241.2|10
1710377400000|2024-03-14 00:50:00|10246.9|10241.9|10244.2|10239.2|10247|10242|10244|10239|13
1710377700000|2024-03-14 00:55:00|10244.5|10239.5|10244.5|10239.5|10244.7|10239.7|10243.5|10238.5|11
1710378000000|2024-03-14 01:00:00|10244.4|10239.4|10241.5|10236.5|10244.5|10239.5|10241.5|10236.5|38
1710378300000|2024-03-14 01:05:00|10241.4|10236.4|10242.7|10237.7|10243|10238|10241|10236|9
1710378600000|2024-03-14 01:10:00|10242.5|10237.5|10246|10241|10246.2|10241.2|10242.5|10237.5|30
1710378900000|2024-03-14 01:15:00|10246.2|10241.2|10245.7|10240.7|10246.2|10241.2|10245|10240|12
1710379200000|2024-03-14 01:20:00|10245.5|10240.5|10245.4|10240.4|10245.7|10240.7|10245|10240|5
1710379500000|2024-03-14 01:25:00|10245.2|10240.2|10245.2|10240.2|10245.9|10240.9|10245.2|10240.2|6
1710379800000|2024-03-14 01:30:00|10244.9|10239.9|10245.7|10240.7|10246.4|10241.4|10244.4|10239.4|26
1710380100000|2024-03-14 01:35:00|10245.9|10240.9|10245.9|10240.9|10246.7|10241.7|10245.7|10240.7|49
1710380400000|2024-03-14 01:40:00|10245.7|10240.7|10246.9|10241.9|10247.4|10242.4|10245.7|10240.7|38
1710380700000|2024-03-14 01:45:00|10247.2|10242.2|10247.4|10242.4|10247.4|10242.4|10246.7|10241.7|20
1710381000000|2024-03-14 01:50:00|10247.2|10242.2|10246.9|10241.9|10247.7|10242.7|10246.9|10241.9|22
1710381300000|2024-03-14 01:55:00|10246.4|10241.4|10244.7|10239.7|10246.7|10241.7|10244.4|10239.4|11
1710381600000|2024-03-14 02:00:00|10244.4|10239.4|10245|10240|10245.5|10240.5|10243.2|10238.2|74
1710381900000|2024-03-14 02:05:00|10245.4|10240.4|10245.9|10240.9|10246.5|10241.5|10245.4|10240.4|8
1710382200000|2024-03-14 02:10:00|10246|10241|10246.9|10241.9|10246.9|10241.9|10245.9|10240.9|0
1710382500000|2024-03-14 02:15:00|10247.2|10242.2|10248.2|10243.2|10248.4|10243.4|10247.2|10242.2|5
1710382800000|2024-03-14 02:20:00|10247.9|10242.9|10247.9|10242.9|10248.4|10243.4|10247.7|10242.7|14
1710383100000|2024-03-14 02:25:00|10247.7|10242.7|10248|10243|10248.4|10243.4|10247.4|10242.4|31
1710383400000|2024-03-14 02:30:00|10247.9|10242.9|10248.2|10243.2|10248.9|10243.9|10247.9|10242.9|19
1710383700000|2024-03-14 02:35:00|10247.9|10242.9|10247.9|10242.9|10248.4|10243.4|10247.4|10242.4|30
1710384000000|2024-03-14 02:40:00|10248.2|10243.2|10249.2|10244.2|10249.4|10244.4|10247.9|10242.9|23
1710384300000|2024-03-14 02:45:00|10249.4|10244.4|10249.4|10244.4|10249.4|10244.4|10248.7|10243.7|22
1710384600000|2024-03-14 02:50:00|10249.2|10244.2|10250.7|10245.7|10251.2|10246.2|10249.2|10244.2|23
1710384900000|2024-03-14 02:55:00|10250.4|10245.4|10251.4|10246.4|10252.2|10247.2|10250.4|10245.4|25
1710385200000|2024-03-14 03:00:00|10250.9|10245.9|10250.4|10245.4|10251.4|10246.4|10250.2|10245.2|15
1710385500000|2024-03-14 03:05:00|10250.2|10245.2|10249.9|10244.9|10251.4|10246.4|10249.7|10244.7|96
1710385800000|2024-03-14 03:10:00|10249.7|10244.7|10249.9|10244.9|10250.4|10245.4|10249.7|10244.7|38
1710386100000|2024-03-14 03:15:00|10249.7|10244.7|10250.9|10245.9|10251.2|10246.2|10249.4|10244.4|19
1710386400000|2024-03-14 03:20:00|10251.2|10246.2|10250.4|10245.4|10251.4|10246.4|10250.4|10245.4|17
1710386700000|2024-03-14 03:25:00|10250.7|10245.7|10251.2|10246.2|10251.4|10246.4|10250.4|10245.4|21
1710387000000|2024-03-14 03:30:00|10251.4|10246.4|10251.4|10246.4|10251.9|10246.9|10250.9|10245.9|32
1710387300000|2024-03-14 03:35:00|10251.7|10246.7|10252.9|10247.9|10252.9|10247.9|10251.4|10246.4|38
1710387600000|2024-03-14 03:40:00|10252.7|10247.7|10252.9|10247.9|10253.4|10248.4|10252.4|10247.4|25
1710387900000|2024-03-14 03:45:00|10253.2|10248.2|10253.2|10248.2|10253.4|10248.4|10252.9|10247.9|34
1710388200000|2024-03-14 03:50:00|10252.9|10247.9|10251.4|10246.4|10252.9|10247.9|10251.4|10246.4|24
1710388500000|2024-03-14 03:55:00|10251.9|10246.9|10252.9|10247.9|10252.9|10247.9|10251.9|10246.9|38
1710388800000|2024-03-14 04:00:00|10252.7|10247.7|10253.9|10248.9|10254.2|10249.2|10252.4|10247.4|5
1710389100000|2024-03-14 04:05:00|10253.4|10248.4|10253.9|10248.9|10253.9|10248.9|10253.4|10248.4|1
1710389400000|2024-03-14 04:10:00|10253.4|10248.4|10254.2|10249.2|10254.2|10249.2|10253.4|10248.4|2
1710389700000|2024-03-14 04:15:00|10254.4|10249.4|10253.9|10248.9|10254.4|10249.4|10253.7|10248.7|1
1710390000000|2024-03-14 04:20:00|10254.4|10249.4|10253.9|10248.9|10254.4|10249.4|10253.7|10248.7|2
1710390300000|2024-03-14 04:25:00|10254.2|10249.2|10253.9|10248.9|10254.4|10249.4|10253.7|10248.7|6
1710390600000|2024-03-14 04:30:00|10254.2|10249.2|10254.9|10249.9|10255.4|10250.4|10253.9|10248.9|11
1710390900000|2024-03-14 04:35:00|10254.4|10249.4|10253.9|10248.9|10254.9|10249.9|10253.9|10248.9|4
1710391200000|2024-03-14 04:40:00|10253.7|10248.7|10253.4|10248.4|10253.9|10248.9|10252.7|10247.7|5
1710391500000|2024-03-14 04:45:00|10253.7|10248.7|10253.4|10248.4|10253.9|10248.9|10253.4|10248.4|2
1710391800000|2024-03-14 04:50:00|10253.2|10248.2|10252.7|10247.7|10253.2|10248.2|10252.4|10247.4|2
1710392100000|2024-03-14 04:55:00|10252.4|10247.4|10252.9|10247.9|10252.9|10247.9|10252.4|10247.4|0
1710392400000|2024-03-14 05:00:00|10252.7|10247.7|10253.7|10248.7|10253.9|10248.9|10252.4|10247.4|3
1710392700000|2024-03-14 05:05:00|10253.9|10248.9|10253.9|10248.9|10254.2|10249.2|10253.4|10248.4|2
1710393000000|2024-03-14 05:10:00|10254.2|10249.2|10252.9|10247.9|10254.2|10249.2|10252.9|10247.9|3
1710393300000|2024-03-14 05:15:00|10253.1|10248.1|10253.4|10248.4|10253.4|10248.4|10252.9|10247.9|1
1710393600000|2024-03-14 05:20:00|10253.1|10248.1|10254.1|10249.1|10254.4|10249.4|10252.9|10247.9|2
1710393900000|2024-03-14 05:25:00|10254.2|10249.2|10253.4|10248.4|10254.4|10249.4|10253.2|10248.2|2
1710394200000|2024-03-14 05:30:00|10253.9|10248.9|10252.9|10247.9|10253.9|10248.9|10252.9|10247.9|2
1710394500000|2024-03-14 05:35:00|10252.6|10247.6|10252.9|10247.9|10252.9|10247.9|10252.4|10247.4|0
1710394800000|2024-03-14 05:40:00|10253.1|10248.1|10253.9|10248.9|10253.9|10248.9|10252.9|10247.9|16
1710395100000|2024-03-14 05:45:00|10254.4|10249.4|10254.4|10249.4|10254.4|10249.4|10253.9|10248.9|1
1710395400000|2024-03-14 05:50:00|10254.1|10249.1|10254.9|10249.9|10254.9|10249.9|10253.9|10248.9|10
1710395700000|2024-03-14 05:55:00|10254.6|10249.6|10255.1|10250.1|10255.1|10250.1|10254.1|10249.1|0
1710396000000|2024-03-14 06:00:00|10254.9|10249.9|10254.6|10249.6|10255.4|10250.4|10253.9|10248.9|18
1710396300000|2024-03-14 06:05:00|10254.9|10249.9|10255.1|10250.1|10255.4|10250.4|10254.4|10249.4|3
1710396600000|2024-03-14 06:10:00|10254.9|10249.9|10254.1|10249.1|10255.1|10250.1|10253.9|10248.9|1
1710396900000|2024-03-14 06:15:00|10254.4|10249.4|10253.1|10248.1|10254.4|10249.4|10253.1|10248.1|5
1710397200000|2024-03-14 06:20:00|10252.9|10247.9|10252.9|10247.9|10253.4|10248.4|10252.6|10247.6|2
1710397500000|2024-03-14 06:25:00|10252.4|10247.4|10253.9|10248.9|10253.9|10248.9|10252.4|10247.4|1
1710397800000|2024-03-14 06:30:00|10254.1|10249.1|10253.4|10248.4|10254.1|10249.1|10253.4|10248.4|21
1710398100000|2024-03-14 06:35:00|10253.1|10248.1|10254.1|10249.1|10254.1|10249.1|10252.9|10247.9|12
1710398400000|2024-03-14 06:40:00|10253.9|10248.9|10254.4|10249.4|10254.4|10249.4|10253.9|10248.9|0
1710398700000|2024-03-14 06:45:00|10253.9|10248.9|10253.9|10248.9|10254.9|10249.9|10253.9|10248.9|31
1710399000000|2024-03-14 06:50:00|10254.4|10249.4|10254.4|10249.4|10255.4|10250.4|10253.9|10248.9|215
1710399300000|2024-03-14 06:55:00|10254.6|10249.6|10254.6|10249.6|10255.4|10250.4|10253.4|10248.4|78
1710399600000|2024-03-14 07:00:00|10254.9|10249.9|10254.9|10249.9|10256.1|10251.1|10254.6|10249.6|15
1710399900000|2024-03-14 07:05:00|10254.6|10249.6|10253.9|10248.9|10254.6|10249.6|10252.4|10247.4|11
1710400200000|2024-03-14 07:10:00|10254.4|10249.4|10253.9|10248.9|10254.6|10249.6|10253.4|10248.4|7
1710400500000|2024-03-14 07:15:00|10254.1|10249.1|10254.4|10249.4|10254.4|10249.4|10252.9|10247.9|5
1710400800000|2024-03-14 07:20:00|10254.6|10249.6|10253.6|10248.6|10255.4|10250.4|10253.4|10248.4|4
1710401100000|2024-03-14 07:25:00|10253.4|10248.4|10252.9|10247.9|10253.4|10248.4|10252.4|10247.4|9
1710401400000|2024-03-14 07:30:00|10253.1|10248.1|10254.9|10249.9|10257.9|10252.9|10252.4|10247.4|110
1710401700000|2024-03-14 07:35:00|10255.1|10250.1|10257.9|10252.9|10257.9|10252.9|10255.1|10250.1|45
1710402000000|2024-03-14 07:40:00|10258.1|10253.1|10257.3|10252.3|10258.9|10253.9|10256.4|10251.4|6
1710402300000|2024-03-14 07:45:00|10257.1|10252.1|10255.4|10250.4|10257.1|10252.1|10253.9|10248.9|6
1710402600000|2024-03-14 07:50:00|10255.3|10250.3|10255.9|10250.9|10256.1|10251.1|10254.4|10249.4|27
1710402900000|2024-03-14 07:55:00|10255.6|10250.6|10255.1|10250.1|10256.1|10251.1|10253.9|10248.9|18
1710403200000|2024-03-14 08:00:00|10255.4|10250.4|10253.1|10248.1|10255.4|10250.4|10252.9|10247.9|21
1710403500000|2024-03-14 08:05:00|10252.9|10247.9|10253.9|10248.9|10253.9|10248.9|10251.9|10246.9|16
1710403800000|2024-03-14 08:10:00|10253.8|10248.8|10252.4|10247.4|10254.6|10249.6|10251.9|10246.9|14
1710404100000|2024-03-14 08:15:00|10252.8|10247.8|10250.4|10245.4|10254.4|10249.4|10250.4|10245.4|9
1710404400000|2024-03-14 08:20:00|10250.3|10245.3|10248.9|10243.9|10250.4|10245.4|10248.3|10243.3|11
1710404700000|2024-03-14 08:25:00|10249.1|10244.1|10249.6|10244.6|10249.9|10244.9|10247.9|10242.9|21
1710405000000|2024-03-14 08:30:00|10249.9|10244.9|10250.4|10245.4|10251.4|10246.4|10249.8|10244.8|14
1710405300000|2024-03-14 08:35:00|10250.8|10245.8|10252.6|10247.6|10252.8|10247.8|10250.3|10245.3|8
1710405600000|2024-03-14 08:40:00|10252.8|10247.8|10252.8|10247.8|10253.6|10248.6|10252.3|10247.3|14
1710405900000|2024-03-14 08:45:00|10253.1|10248.1|10254.8|10249.8|10254.9|10249.9|10252.8|10247.8|5
1710406200000|2024-03-14 08:50:00|10254.4|10249.4|10253.4|10248.4|10254.9|10249.9|10253.1|10248.1|14
1710406500000|2024-03-14 08:55:00|10253.9|10248.9|10252.9|10247.9|10254.4|10249.4|10251.8|10246.8|95
1710406800000|2024-03-14 09:00:00|10252.8|10247.8|10250.6|10245.6|10253.8|10248.8|10250.3|10245.3|42
1710407100000|2024-03-14 09:05:00|10250.3|10245.3|10250.1|10245.1|10250.3|10245.3|10248.8|10243.8|214
1710407400000|2024-03-14 09:10:00|10250.3|10245.3|10250.3|10245.3|10251.3|10246.3|10250.3|10245.3|67
1710407700000|2024-03-14 09:15:00|10250.4|10245.4|10251.3|10246.3|10252.3|10247.3|10250.3|10245.3|21
1710408000000|2024-03-14 09:20:00|10250.8|10245.8|10251.8|10246.8|10252.3|10247.3|10249.8|10244.8|22
1710408300000|2024-03-14 09:25:00|10252.1|10247.1|10251.3|10246.3|10252.3|10247.3|10250.8|10245.8|10
1710408600000|2024-03-14 09:30:00|10251.1|10246.1|10249.1|10244.1|10251.8|10246.8|10249.1|10244.1|5
1710408900000|2024-03-14 09:35:00|10248.8|10243.8|10248.8|10243.8|10249.8|10244.8|10248.8|10243.8|32
1710409200000|2024-03-14 09:40:00|10249.1|10244.1|10247.6|10242.6|10249.8|10244.8|10247.3|10242.3|11
1710409500000|2024-03-14 09:45:00|10247.8|10242.8|10248.1|10243.1|10248.3|10243.3|10247.1|10242.1|17
1710409800000|2024-03-14 09:50:00|10247.8|10242.8|10250.8|10245.8|10251.3|10246.3|10247.8|10242.8|18
1710410100000|2024-03-14 09:55:00|10251.3|10246.3|10248.8|10243.8|10251.3|10246.3|10248.8|10243.8|23
1710410400000|2024-03-14 10:00:00|10249.3|10244.3|10250.3|10245.3|10251.3|10246.3|10249.3|10244.3|18
1710410700000|2024-03-14 10:05:00|10250.6|10245.6|10247.3|10242.3|10250.8|10245.8|10246.8|10241.8|4
1710411000000|2024-03-14 10:10:00|10247.8|10242.8|10246.3|10241.3|10247.8|10242.8|10246.3|10241.3|14
1710411300000|2024-03-14 10:15:00|10246.8|10241.8|10246.8|10241.8|10247.8|10242.8|10245.3|10240.3|14
1710411600000|2024-03-14 10:20:00|10247.3|10242.3|10247.8|10242.8|10248.3|10243.3|10246.8|10241.8|10
1710411900000|2024-03-14 10:25:00|10248.1|10243.1|10249.8|10244.8|10249.8|10244.8|10247.8|10242.8|5
1710412200000|2024-03-14 10:30:00|10250.3|10245.3|10249.8|10244.8|10251.3|10246.3|10249.8|10244.8|13
1710412500000|2024-03-14 10:35:00|10249.6|10244.6|10250.8|10245.8|10250.8|10245.8|10249.1|10244.1|8
1710412800000|2024-03-14 10:40:00|10251.1|10246.1|10251.3|10246.3|10251.8|10246.8|10249.8|10244.8|20
1710413100000|2024-03-14 10:45:00|10251.1|10246.1|10251.3|10246.3|10251.3|10246.3|10249.3|10244.3|9
1710413400000|2024-03-14 10:50:00|10250.8|10245.8|10250.6|10245.6|10251.1|10246.1|10250.1|10245.1|8
1710413700000|2024-03-14 10:55:00|10250.3|10245.3|10249.8|10244.8|10250.8|10245.8|10248.1|10243.1|72
1710414000000|2024-03-14 11:00:00|10250.3|10245.3|10248.3|10243.3|10251.1|10246.1|10248.3|10243.3|17
1710414300000|2024-03-14 11:05:00|10248.5|10243.5|10249.3|10244.3|10249.6|10244.6|10248.3|10243.3|8
1710414600000|2024-03-14 11:10:00|10249.5|10244.5|10248.1|10243.1|10249.8|10244.8|10248.1|10243.1|20
1710414900000|2024-03-14 11:15:00|10248.3|10243.3|10248.3|10243.3|10249.3|10244.3|10247.8|10242.8|9
1710415200000|2024-03-14 11:20:00|10247.8|10242.8|10247.8|10242.8|10248.1|10243.1|10246.8|10241.8|193
1710415500000|2024-03-14 11:25:00|10248.3|10243.3|10249.3|10244.3|10249.8|10244.8|10247.8|10242.8|20
1710415800000|2024-03-14 11:30:00|10248.8|10243.8|10248.3|10243.3|10249.3|10244.3|10248.3|10243.3|28
1710416100000|2024-03-14 11:35:00|10248.8|10243.8|10248.8|10243.8|10249.8|10244.8|10248.3|10243.3|36
1710416400000|2024-03-14 11:40:00|10249.3|10244.3|10248.8|10243.8|10249.3|10244.3|10247.8|10242.8|36
1710416700000|2024-03-14 11:45:00|10248.3|10243.3|10250.3|10245.3|10250.8|10245.8|10248.3|10243.3|22
1710417000000|2024-03-14 11:50:00|10250.8|10245.8|10249.3|10244.3|10250.8|10245.8|10248.3|10243.3|31
1710417300000|2024-03-14 11:55:00|10248.8|10243.8|10248.3|10243.3|10249.3|10244.3|10248.3|10243.3|32
1710417600000|2024-03-14 12:00:00|10247.8|10242.8|10249.3|10244.3|10249.8|10244.8|10247.8|10242.8|57
1710417900000|2024-03-14 12:05:00|10249.8|10244.8|10249.3|10244.3|10249.8|10244.8|10247.8|10242.8|53
1710418200000|2024-03-14 12:10:00|10248.8|10243.8|10249.3|10244.3|10250.8|10245.8|10247.8|10242.8|46
1710418500000|2024-03-14 12:15:00|10249.5|10244.5|10251.8|10246.8|10252.3|10247.3|10249.3|10244.3|39
1710418800000|2024-03-14 12:20:00|10252.3|10247.3|10257.3|10252.3|10257.3|10252.3|10251.8|10246.8|52
1710419100000|2024-03-14 12:25:00|10257.5|10252.5|10253.3|10248.3|10257.5|10252.5|10253|10248|122
1710419400000|2024-03-14 12:30:00|10256.8|10247.8|10258|10253|10264.5|10259.5|10253.5|10247.8|466
1710419700000|2024-03-14 12:35:00|10258.3|10253.3|10248.3|10243.3|10258.8|10253.8|10248.3|10243.3|86
1710420000000|2024-03-14 12:40:00|10247.8|10242.8|10247|10242|10251.8|10246.8|10244.8|10239.8|139
1710420300000|2024-03-14 12:45:00|10246.8|10241.8|10253.3|10248.3|10254.3|10249.3|10246.8|10241.8|129
1710420600000|2024-03-14 12:50:00|10253.8|10248.8|10257.8|10252.8|10257.8|10252.8|10252.3|10247.3|101
1710420900000|2024-03-14 12:55:00|10257.7|10252.7|10261.2|10256.2|10263.2|10258.2|10256|10251|137
1710421200000|2024-03-14 13:00:00|10261.3|10256.3|10260.8|10255.8|10264.2|10259.2|10260|10255|126
1710421500000|2024-03-14 13:05:00|10260.3|10255.3|10265.3|10260.3|10266.3|10261.3|10259.8|10254.8|128
1710421800000|2024-03-14 13:10:00|10265.2|10260.2|10262.3|10257.3|10265.5|10260.5|10262.3|10257.3|17
1710422100000|2024-03-14 13:15:00|10262.5|10257.5|10264.8|10259.8|10264.8|10259.8|10261.3|10256.3|8
1710422400000|2024-03-14 13:20:00|10264.7|10259.7|10263|10258|10265|10260|10256.8|10251.8|234
1710422700000|2024-03-14 13:25:00|10263.3|10258.3|10266.8|10261.8|10266.8|10261.8|10260.5|10255.5|104
1710423000000|2024-03-14 13:30:00|10267|10262|10271.2|10266.2|10271.8|10266.8|10266|10261|195
1710423300000|2024-03-14 13:35:00|10271|10266|10267.8|10262.8|10272.2|10267.2|10267.7|10262.7|95
1710423600000|2024-03-14 13:40:00|10267.7|10262.7|10270.7|10265.7|10271.7|10266.7|10267.2|10262.2|38
1710423900000|2024-03-14 13:45:00|10270.8|10265.8|10277.2|10272.2|10278.5|10273.5|10270.2|10265.2|751
1710424200000|2024-03-14 13:50:00|10276.8|10271.8|10277.2|10272.2|10280.2|10275.2|10276.2|10271.2|374
1710424500000|2024-03-14 13:55:00|10276.7|10271.7|10275.7|10270.7|10277.7|10272.7|10273.7|10268.7|137
1710424800000|2024-03-14 14:00:00|10275.8|10270.8|10274.5|10269.5|10280.2|10275.2|10274.2|10269.2|170
1710425100000|2024-03-14 14:05:00|10274.2|10269.2|10278.5|10273.5|10278.5|10273.5|10273.7|10268.7|20
1710425400000|2024-03-14 14:10:00|10278.7|10273.7|10279.2|10274.2|10280.2|10275.2|10277.2|10272.2|16
1710425700000|2024-03-14 14:15:00|10279.5|10274.5|10281.7|10276.7|10282.7|10277.7|10279.2|10274.2|26
1710426000000|2024-03-14 14:20:00|10281.2|10276.2|10286.2|10281.2|10286.7|10281.7|10281.2|10276.2|35
1710426300000|2024-03-14 14:25:00|10286.5|10281.5|10283.7|10278.7|10286.7|10281.7|10283.5|10278.5|23
1710426600000|2024-03-14 14:30:00|10283.2|10278.2|10281.7|10276.7|10283.2|10278.2|10280|10275|115
1710426900000|2024-03-14 14:35:00|10281.2|10276.2|10286.2|10281.2|10286.7|10281.7|10281.2|10276.2|201
1710427200000|2024-03-14 14:40:00|10285.7|10280.7|10285.2|10280.2|10287.7|10282.7|10284.7|10279.7|219
1710427500000|2024-03-14 14:45:00|10285.7|10280.7|10287.5|10282.5|10288|10283|10285.2|10280.2|65
1710427800000|2024-03-14 14:50:00|10287.7|10282.7|10289|10284|10290.2|10285.2|10285.7|10280.7|97
1710428100000|2024-03-14 14:55:00|10289.2|10284.2|10289.2|10284.2|10291.7|10286.7|10288.5|10283.5|201
1710428400000|2024-03-14 15:00:00|10289.5|10284.5|10291.2|10286.2|10291.2|10286.2|10287.7|10282.7|84
1710428700000|2024-03-14 15:05:00|10290.7|10285.7|10293.7|10288.7|10294.7|10289.7|10290.5|10285.5|100
1710429000000|2024-03-14 15:10:00|10294.2|10289.2|10298|10293|10299.2|10294.2|10293.7|10288.7|37
1710429300000|2024-03-14 15:15:00|10297.7|10292.7|10301.7|10296.7|10301.7|10296.7|10296.7|10291.7|71
1710429600000|2024-03-14 15:20:00|10301.2|10296.2|10302.5|10297.5|10302.7|10297.7|10301|10296|52
1710429900000|2024-03-14 15:25:00|10302.2|10297.2|10302|10297|10303.2|10298.2|10301.2|10296.2|150
1710430200000|2024-03-14 15:30:00|10301.7|10296.7|10300.5|10295.5|10301.7|10296.7|10300.2|10295.2|24
1710430500000|2024-03-14 15:35:00|10300.2|10295.2|10301.7|10296.7|10302.2|10297.2|10300.2|10295.2|25
1710430800000|2024-03-14 15:40:00|10302|10297|10303.7|10298.7|10304.7|10299.7|10301.7|10296.7|134
1710431100000|2024-03-14 15:45:00|10303.5|10298.5|10301.4|10296.4|10303.7|10298.7|10299.7|10294.7|34
1710431400000|2024-03-14 15:50:00|10301.2|10296.2|10299.7|10294.7|10301.7|10296.7|10298.7|10293.7|48
1710431700000|2024-03-14 15:55:00|10300.2|10295.2|10298.7|10293.7|10301.2|10296.2|10297.7|10292.7|62
1710432000000|2024-03-14 16:00:00|10298.2|10293.2|10299.2|10294.2|10299.2|10294.2|10297.2|10292.2|33
1710432300000|2024-03-14 16:05:00|10299.7|10294.7|10298.7|10293.7|10301.2|10296.2|10298.7|10293.7|43
1710432600000|2024-03-14 16:10:00|10297.9|10292.9|10296.9|10291.9|10298.9|10293.9|10295.2|10290.2|64
1710432900000|2024-03-14 16:15:00|10297.2|10292.2|10298.2|10293.2|10298.4|10293.4|10296.7|10291.7|33
1710433200000|2024-03-14 16:20:00|10297.7|10292.7|10294.2|10289.2|10298.2|10293.2|10293.7|10288.7|78
1710433500000|2024-03-14 16:25:00|10294.7|10289.7|10294.9|10289.9|10295.2|10290.2|10293.7|10288.7|32
1710433800000|2024-03-14 16:30:00|10294.7|10289.7|10293.7|10288.7|10295.7|10290.7|10293.2|10288.2|30
1710434100000|2024-03-14 16:35:00|10293.4|10288.4|10294.4|10289.4|10295.2|10290.2|10293.2|10288.2|68
1710434400000|2024-03-14 16:40:00|10294.7|10289.7|10296.7|10291.7|10297.2|10292.2|10294.7|10289.7|40
1710434700000|2024-03-14 16:45:00|10296.2|10291.2|10298.7|10293.7|10298.7|10293.7|10294.7|10289.7|160
1710435000000|2024-03-14 16:50:00|10299.2|10294.2|10298.2|10293.2|10299.2|10294.2|10297.2|10292.2|24
1710435300000|2024-03-14 16:55:00|10298.4|10293.4|10298.2|10293.2|10300.7|10295.7|10298.2|10293.2|54
1710435600000|2024-03-14 17:00:00|10298.7|10293.7|10298.2|10293.2|10300.2|10295.2|10297.4|10292.4|66
1710435900000|2024-03-14 17:05:00|10297.7|10292.7|10298.7|10293.7|10299.2|10294.2|10296.7|10291.7|34
1710436200000|2024-03-14 17:10:00|10299.2|10294.2|10298.7|10293.7|10299.2|10294.2|10297.7|10292.7|48
1710436500000|2024-03-14 17:15:00|10298.2|10293.2|10299.7|10294.7|10300.2|10295.2|10298.2|10293.2|18
1710436800000|2024-03-14 17:20:00|10299.9|10294.9|10300.7|10295.7|10300.7|10295.7|10298.7|10293.7|28
1710437100000|2024-03-14 17:25:00|10300.2|10295.2|10300.9|10295.9|10301.2|10296.2|10300.2|10295.2|15
1710437400000|2024-03-14 17:30:00|10301.2|10296.2|10302.7|10297.7|10303.2|10298.2|10301.2|10296.2|42
1710437700000|2024-03-14 17:35:00|10302.9|10297.9|10303.7|10298.7|10304.4|10299.4|10302.7|10297.7|165
1710438000000|2024-03-14 17:40:00|10304.1|10299.1|10301.7|10296.7|10304.7|10299.7|10301.7|10296.7|83
1710438300000|2024-03-14 17:45:00|10302.2|10297.2|10301.7|10296.7|10302.7|10297.7|10301.2|10296.2|22
1710438600000|2024-03-14 17:50:00|10301.9|10296.9|10299.7|10294.7|10302.2|10297.2|10299.7|10294.7|25
1710438900000|2024-03-14 17:55:00|10299.9|10294.9|10300.7|10295.7|10300.7|10295.7|10298.9|10293.9|29
1710439200000|2024-03-14 18:00:00|10300.4|10295.4|10300.1|10295.1|10301.2|10296.2|10299.2|10294.2|99
1710439500000|2024-03-14 18:05:00|10299.9|10294.9|10299.6|10294.6|10300.2|10295.2|10298.7|10293.7|38
1710439800000|2024-03-14 18:10:00|10299.4|10294.4|10299.6|10294.6|10300.4|10295.4|10298.7|10293.7|29
1710440100000|2024-03-14 18:15:00|10299.7|10294.7|10299.6|10294.6|10300.6|10295.6|10298.7|10293.7|17
1710440400000|2024-03-14 18:20:00|10300.1|10295.1|10301.6|10296.6|10301.6|10296.6|10300.1|10295.1|24
1710440700000|2024-03-14 18:25:00|10301.1|10296.1|10303.1|10298.1|10303.1|10298.1|10300.6|10295.6|36
1710441000000|2024-03-14 18:30:00|10303.4|10298.4|10301.1|10296.1|10303.9|10298.9|10301.1|10296.1|39
1710441300000|2024-03-14 18:35:00|10301.2|10296.2|10302.6|10297.6|10303.1|10298.1|10301.1|10296.1|41
1710441600000|2024-03-14 18:40:00|10302.1|10297.1|10300.1|10295.1|10302.6|10297.6|10300.1|10295.1|44
1710441900000|2024-03-14 18:45:00|10299.6|10294.6|10300.1|10295.1|10300.1|10295.1|10299.1|10294.1|39
1710442200000|2024-03-14 18:50:00|10300.6|10295.6|10302.6|10297.6|10302.6|10297.6|10300.6|10295.6|93
1710442500000|2024-03-14 18:55:00|10302.4|10297.4|10302.6|10297.6|10303.1|10298.1|10301.6|10296.6|1168
1710442800000|2024-03-14 19:00:00|10303.1|10298.1|10301.6|10296.6|10304.1|10299.1|10301.6|10296.6|209
1710443100000|2024-03-14 19:05:00|10302.1|10297.1|10303.9|10298.9|10304.1|10299.1|10302.1|10297.1|48
1710443400000|2024-03-14 19:10:00|10304.1|10299.1|10305.1|10300.1|10305.1|10300.1|10302.6|10297.6|19
1710443700000|2024-03-14 19:15:00|10304.6|10299.6|10305.1|10300.1|10305.1|10300.1|10304.1|10299.1|176
1710444000000|2024-03-14 19:20:00|10304.9|10299.9|10304.9|10299.9|10305.1|10300.1|10304.6|10299.6|56
1710444300000|2024-03-14 19:25:00|10305.1|10300.1|10304.6|10299.6|10305.6|10300.6|10304.6|10299.6|66
1710444600000|2024-03-14 19:30:00|10305.1|10300.1|10305.6|10300.6|10305.6|10300.6|10304.9|10299.9|21
1710444900000|2024-03-14 19:35:00|10305.4|10300.4|10305.1|10300.1|10306.1|10301.1|10305.1|10300.1|22
1710445200000|2024-03-14 19:40:00|10304.6|10299.6|10304.6|10299.6|10305.9|10300.9|10304.1|10299.1|64
1710445500000|2024-03-14 19:45:00|10304.1|10299.1|10303.1|10298.1|10305.1|10300.1|10303.1|10298.1|14
1710445800000|2024-03-14 19:50:00|10303.4|10298.4|10301.1|10296.1|10303.4|10298.4|10301.1|10296.1|18
1710446100000|2024-03-14 19:55:00|10301.4|10296.4|10297.6|10292.6|10301.6|10296.6|10297.6|10292.6|40
1710446400000|2024-03-14 20:00:00|10297.9|10292.9|10298.4|10293.4|10298.6|10293.6|10296.6|10291.6|8
1710446700000|2024-03-14 20:05:00|10298.1|10293.1|10297.6|10292.6|10298.1|10293.1|10297.4|10292.4|33
1710447000000|2024-03-14 20:10:00|10297.4|10292.4|10299.9|10294.9|10300.1|10295.1|10296.6|10291.6|11
1710447300000|2024-03-14 20:15:00|10300.4|10295.4|10302.9|10297.9|10303.1|10298.1|10300.4|10295.4|33
1710447600000|2024-03-14 20:20:00|10303.1|10298.1|10301.4|10296.4|10303.1|10298.1|10301.1|10296.1|2
1710447900000|2024-03-14 20:25:00|10301.1|10296.1|10301.6|10296.6|10302.1|10297.1|10301.1|10296.1|1
1710448200000|2024-03-14 20:30:00|10301.9|10296.9|10301.6|10296.6|10301.9|10296.9|10301.1|10296.1|1
1710448500000|2024-03-14 20:35:00|10302.1|10297.1|10302.1|10297.1|10302.1|10297.1|10301.6|10296.6|40
1710448800000|2024-03-14 20:40:00|10301.8|10296.8|10302.1|10297.1|10302.3|10297.3|10301.8|10296.8|0
1710449100000|2024-03-14 20:45:00|10302.3|10297.3|10302.1|10297.1|10302.3|10297.3|10301.8|10296.8|7
1710449400000|2024-03-14 20:50:00|10302.3|10297.3|10303.1|10298.1|10303.1|10298.1|10302.3|10297.3|38
1710449700000|2024-03-14 20:55:00|10303.6|10298.6|10303.6|10298.6|10303.8|10298.8|10302.1|10297.1|11
1710460800000|2024-03-15 00:00:00|10304|10299|10307|10302|10307.8|10302.8|10304|10299|8
1710461100000|2024-03-15 00:05:00|10307.3|10302.3|10309|10304|10309.8|10304.8|10306.5|10301.5|1
1710461400000|2024-03-15 00:10:00|10309.1|10304.1|10310.3|10305.3|10310.6|10305.6|10308.8|10303.8|15
1710461700000|2024-03-15 00:15:00|10310.5|10305.5|10309.5|10304.5|10310.5|10305.5|10309|10304|0
1710462000000|2024-03-15 00:20:00|10310|10305|10310.3|10305.3|10310.6|10305.6|10309.5|10304.5|1
1710462300000|2024-03-15 00:25:00|10310|10305|10312|10307|10312|10307|10310|10305|0
1710462600000|2024-03-15 00:30:00|10311.8|10306.8|10311|10306|10312|10307|10310.5|10305.5|5
1710462900000|2024-03-15 00:35:00|10310.8|10305.8|10311|10306|10311|10306|10310|10305|0
1710463200000|2024-03-15 00:40:00|10311.5|10306.5|10311.3|10306.3|10312|10307|10311|10306|1
1710463500000|2024-03-15 00:45:00|10311|10306|10312.5|10307.5|10312.5|10307.5|10311|10306|1
1710463800000|2024-03-15 00:50:00|10312.3|10307.3|10308.5|10303.5|10312.5|10307.5|10308.5|10303.5|1
1710464100000|2024-03-15 00:55:00|10308.8|10303.8|10310.8|10305.8|10311.5|10306.5|10308.8|10303.8|1
1710464400000|2024-03-15 01:00:00|10311|10306|10311|10306|10311.5|10306.5|10310|10305|0
1710464700000|2024-03-15 01:05:00|10310.8|10305.8|10311|10306|10311|10306|10309.3|10304.3|3
1710465000000|2024-03-15 01:10:00|10310.8|10305.8|10310|10305|10310.8|10305.8|10309.5|10304.5|0
1710465300000|2024-03-15 01:15:00|10310.3|10305.3|10309.3|10304.3|10310.5|10305.5|10309|10304|0
1710465600000|2024-03-15 01:20:00|10309.5|10304.5|10311.3|10306.3|10312.3|10307.3|10309.5|10304.5|1
1710465900000|2024-03-15 01:25:00|10311|10306|10311|10306|10311.5|10306.5|10310|10305|0
1710466200000|2024-03-15 01:30:00|10310.8|10305.8|10310|10305|10311|10306|10309.5|10304.5|1
1710466500000|2024-03-15 01:35:00|10310.5|10305.5|10311|10306|10311.8|10306.8|10310.3|10305.3|0
1710466800000|2024-03-15 01:40:00|10311.3|10306.3|10311.3|10306.3|10312.5|10307.5|10311|10306|0
1710467100000|2024-03-15 01:45:00|10311|10306|10310|10305|10311.8|10306.8|10310|10305|0
1710467400000|2024-03-15 01:50:00|10310.3|10305.3|10309.3|10304.3|10310.5|10305.5|10309|10304|0
1710467700000|2024-03-15 01:55:00|10309|10304|10312|10307|10312|10307|10308.8|10303.8|0
1710468000000|2024-03-15 02:00:00|10311.8|10306.8|10313|10308|10313|10308|10311.8|10306.8|0
1710468300000|2024-03-15 02:05:00|10313.3|10308.3|10313.3|10308.3|10313.5|10308.5|10312.8|10307.8|7
1710468600000|2024-03-15 02:10:00|10313|10308|10314|10309|10314.5|10309.5|10313|10308|0
1710468900000|2024-03-15 02:15:00|10314.5|10309.5|10314|10309|10315|10310|10314|10309|0
1710469200000|2024-03-15 02:20:00|10314.3|10309.3|10313.5|10308.5|10314.5|10309.5|10313.3|10308.3|0
1710469500000|2024-03-15 02:25:00|10313|10308|10313.5|10308.5|10314|10309|10312.5|10307.5|2
1710469800000|2024-03-15 02:30:00|10313.8|10308.8|10314|10309|10314.5|10309.5|10313|10308|7
1710470100000|2024-03-15 02:35:00|10314.3|10309.3|10314|10309|10314.5|10309.5|10313.5|10308.5|0
1710470400000|2024-03-15 02:40:00|10314.3|10309.3|10314.7|10309.7|10315.5|10310.5|10314.2|10309.2|0
1710470700000|2024-03-15 02:45:00|10315|10310|10314|10309|10315|10310|10313.5|10308.5|0
1710471000000|2024-03-15 02:50:00|10313.7|10308.7|10313.5|10308.5|10314.5|10309.5|10313|10308|0
1710471300000|2024-03-15 02:55:00|10313.2|10308.2|10314.5|10309.5|10314.5|10309.5|10313.2|10308.2|0
1710471600000|2024-03-15 03:00:00|10314|10309|10314|10309|10314.5|10309.5|10313.5|10308.5|23
1710471900000|2024-03-15 03:05:00|10314.5|10309.5|10314.5|10309.5|10314.5|10309.5|10313.5|10308.5|1
1710472200000|2024-03-15 03:10:00|10314.7|10309.7|10313.5|10308.5|10315|10310|10313|10308|4
1710472500000|2024-03-15 03:15:00|10313|10308|10313.5|10308.5|10313.5|10308.5|10312.5|10307.5|0
1710472800000|2024-03-15 03:20:00|10313.2|10308.2|10311.2|10306.2|10313.2|10308.2|10311|10306|4
1710473100000|2024-03-15 03:25:00|10311|10306|10311.7|10306.7|10311.7|10306.7|10311|10306|0
1710473400000|2024-03-15 03:30:00|10311.5|10306.5|10311.5|10306.5|10311.7|10306.7|10310.2|10305.2|0
1710473700000|2024-03-15 03:35:00|10311|10306|10311|10306|10311|10306|10310.5|10305.5|0
1710474000000|2024-03-15 03:40:00|10311.5|10306.5|10310|10305|10311.5|10306.5|10310|10305|0
1710474300000|2024-03-15 03:45:00|10309.5|10304.5|10311|10306|10311|10306|10309.5|10304.5|4
1710474600000|2024-03-15 03:50:00|10310.5|10305.5|10310.5|10305.5|10311|10306|10310.2|10305.2|1
1710474900000|2024-03-15 03:55:00|10310|10305|10310.5|10305.5|10310.5|10305.5|10310|10305|4
1710475200000|2024-03-15 04:00:00|10311|10306|10310.7|10305.7|10311|10306|10310.5|10305.5|0
1710475500000|2024-03-15 04:05:00|10311|10306|10310.5|10305.5|10311|10306|10310.5|10305.5|1
1710475800000|2024-03-15 04:10:00|10310.7|10305.7|10310.5|10305.5|10310.7|10305.7|10310|10305|1
1710476100000|2024-03-15 04:15:00|10310.7|10305.7|10310.7|10305.7|10311|10306|10310.5|10305.5|0
1710476400000|2024-03-15 04:20:00|10311|10306|10311.2|10306.2|10311.5|10306.5|10310.5|10305.5|16
1710476700000|2024-03-15 04:25:00|10311|10306|10310.5|10305.5|10311|10306|10310.5|10305.5|0
1710477000000|2024-03-15 04:30:00|10310.7|10305.7|10310|10305|10311|10306|10310|10305|0
1710477300000|2024-03-15 04:35:00|10310.5|10305.5|10310.5|10305.5|10310.5|10305.5|10310|10305|0
1710477600000|2024-03-15 04:40:00|10310.2|10305.2|10310|10305|10310.5|10305.5|10310|10305|6
1710477900000|2024-03-15 04:45:00|10310.2|10305.2|10310.5|10305.5|10311|10306|10310|10305|1
1710478200000|2024-03-15 04:50:00|10310.7|10305.7|10310.2|10305.2|10310.7|10305.7|10309.5|10304.5|11
1710478500000|2024-03-15 04:55:00|10310|10305|10310|10305|10311|10306|10309.5|10304.5|6
1710478800000|2024-03-15 05:00:00|10309.5|10304.5|10309.5|10304.5|10310|10305|10309|10304|0
1710479100000|2024-03-15 05:05:00|10310|10305|10309.7|10304.7|10310.7|10305.7|10309.5|10304.5|4
1710479400000|2024-03-15 05:10:00|10309.5|10304.5|10311|10306|10311|10306|10309.5|10304.5|7
1710479700000|2024-03-15 05:15:00|10310.5|10305.5|10311.5|10306.5|10311.5|10306.5|10310.5|10305.5|10
1710480000000|2024-03-15 05:20:00|10311.2|10306.2|10311.5|10306.5|10311.7|10306.7|10310.7|10305.7|0
1710480300000|2024-03-15 05:25:00|10311.7|10306.7|10312|10307|10312|10307|10311.4|10306.4|1
1710480600000|2024-03-15 05:30:00|10312.2|10307.2|10312|10307|10312.5|10307.5|10311.5|10306.5|3
1710480900000|2024-03-15 05:35:00|10312.5|10307.5|10312.5|10307.5|10312.5|10307.5|10312|10307|5
1710481200000|2024-03-15 05:40:00|10312|10307|10313|10308|10313|10308|10312|10307|0
1710481500000|2024-03-15 05:45:00|10312.9|10307.9|10312|10307|10312.9|10307.9|10311.5|10306.5|17
1710481800000|2024-03-15 05:50:00|10311.9|10306.9|10310.9|10305.9|10312|10307|10310|10305|4
1710482100000|2024-03-15 05:55:00|10310.7|10305.7|10309.7|10304.7|10310.9|10305.9|10309.4|10304.4|3
1710482400000|2024-03-15 06:00:00|10309.9|10304.9|10310.4|10305.4|10311.4|10306.4|10309.9|10304.9|0
1710482700000|2024-03-15 06:05:00|10309.9|10304.9|10308.9|10303.9|10309.9|10304.9|10308.9|10303.9|0
1710483000000|2024-03-15 06:10:00|10309.4|10304.4|10309.7|10304.7|10309.9|10304.9|10309.4|10304.4|0
1710483300000|2024-03-15 06:15:00|10309.4|10304.4|10308.4|10303.4|10309.9|10304.9|10308.4|10303.4|0
1710483600000|2024-03-15 06:20:00|10307.9|10302.9|10307.9|10302.9|10308.4|10303.4|10307.4|10302.4|4
1710483900000|2024-03-15 06:25:00|10307.4|10302.4|10308.4|10303.4|10308.9|10303.9|10307.4|10302.4|8
1710484200000|2024-03-15 06:30:00|10308.9|10303.9|10310.2|10305.2|10310.4|10305.4|10308.4|10303.4|4
1710484500000|2024-03-15 06:35:00|10309.9|10304.9|10309.4|10304.4|10309.9|10304.9|10308.9|10303.9|0
1710484800000|2024-03-15 06:40:00|10309.7|10304.7|10310.2|10305.2|10310.4|10305.4|10309.4|10304.4|7
1710485100000|2024-03-15 06:45:00|10309.9|10304.9|10308.9|10303.9|10310.4|10305.4|10308.4|10303.4|0
1710485400000|2024-03-15 06:50:00|10308.4|10303.4|10306.9|10301.9|10308.9|10303.9|10305.4|10300.4|4
1710485700000|2024-03-15 06:55:00|10307.4|10302.4|10307.4|10302.4|10308.4|10303.4|10306.9|10301.9|0
1710486000000|2024-03-15 07:00:00|10306.9|10301.9|10305.9|10300.9|10307.9|10302.9|10305.4|10300.4|0
1710486300000|2024-03-15 07:05:00|10305.7|10300.7|10304.9|10299.9|10305.9|10300.9|10304.2|10299.2|6
1710486600000|2024-03-15 07:10:00|10305.4|10300.4|10305.4|10300.4|10307.4|10302.4|10304.4|10299.4|0
1710486900000|2024-03-15 07:15:00|10305.9|10300.9|10306.4|10301.4|10307.4|10302.4|10305.7|10300.7|1
1710487200000|2024-03-15 07:20:00|10305.9|10300.9|10307.9|10302.9|10308.2|10303.2|10305.9|10300.9|15
1710487500000|2024-03-15 07:25:00|10307.4|10302.4|10307.4|10302.4|10308.4|10303.4|10306.4|10301.4|0
1710487800000|2024-03-15 07:30:00|10307.9|10302.9|10306.7|10301.7|10307.9|10302.9|10306.4|10301.4|0
1710488100000|2024-03-15 07:35:00|10306.9|10301.9|10306.2|10301.2|10307.4|10302.4|10305.9|10300.9|0
1710488400000|2024-03-15 07:40:00|10306.4|10301.4|10306.9|10301.9|10307.4|10302.4|10305.9|10300.9|5
1710488700000|2024-03-15 07:45:00|10306.4|10301.4|10306.9|10301.9|10307.4|10302.4|10304.9|10299.9|5
1710489000000|2024-03-15 07:50:00|10307.4|10302.4|10308.9|10303.9|10308.9|10303.9|10306.9|10301.9|94
1710489300000|2024-03-15 07:55:00|10309.2|10304.2|10311.4|10306.4|10312.2|10307.2|10309.2|10304.2|0
1710489600000|2024-03-15 08:00:00|10311.2|10306.2|10313.9|10308.9|10314.2|10309.2|10309.4|10304.4|0
1710489900000|2024-03-15 08:05:00|10313.7|10308.7|10311.4|10306.4|10314.2|10309.2|10311.4|10306.4|4
1710490200000|2024-03-15 08:10:00|10311.9|10306.9|10312.9|10307.9|10312.9|10307.9|10311.4|10306.4|1
1710490500000|2024-03-15 08:15:00|10313.4|10308.4|10313.4|10308.4|10314.4|10309.4|10312.7|10307.7|17
1710490800000|2024-03-15 08:20:00|10313.2|10308.2|10312.4|10307.4|10313.4|10308.4|10310.9|10305.9|1
1710491100000|2024-03-15 08:25:00|10311.9|10306.9|10310.2|10305.2|10311.9|10306.9|10309.9|10304.9|0
1710491400000|2024-03-15 08:30:00|10309.9|10304.9|10309.4|10304.4|10311.4|10306.4|10309.4|10304.4|11
1710491700000|2024-03-15 08:35:00|10309.9|10304.9|10310.9|10305.9|10312.4|10307.4|10309.4|10304.4|0
1710492000000|2024-03-15 08:40:00|10310.4|10305.4|10308.9|10303.9|10310.9|10305.9|10308.9|10303.9|1
1710492300000|2024-03-15 08:45:00|10309.4|10304.4|10310.4|10305.4|10310.7|10305.7|10308.4|10303.4|4
1710492600000|2024-03-15 08:50:00|10310.7|10305.7|10308.9|10303.9|10310.9|10305.9|10308.9|10303.9|0
1710492900000|2024-03-15 08:55:00|10309.2|10304.2|10310.4|10305.4|10310.9|10305.9|10309.2|10304.2|0
1710493200000|2024-03-15 09:00:00|10310.9|10305.9|10309.9|10304.9|10310.9|10305.9|10308.9|10303.9|2
1710493500000|2024-03-15 09:05:00|10309.7|10304.7|10308.4|10303.4|10310.4|10305.4|10308.4|10303.4|20
1710493800000|2024-03-15 09:10:00|10308.7|10303.7|10308.7|10303.7|10308.9|10303.9|10307.4|10302.4|0
1710494100000|2024-03-15 09:15:00|10308.9|10303.9|10307.4|10302.4|10309.4|10304.4|10307.4|10302.4|0
1710494400000|2024-03-15 09:20:00|10306.9|10301.9|10306.4|10301.4|10307.6|10302.6|10305.9|10300.9|2
1710494700000|2024-03-15 09:25:00|10306.1|10301.1|10306.9|10301.9|10307.1|10302.1|10305.9|10300.9|0
1710495000000|2024-03-15 09:30:00|10307.1|10302.1|10303.9|10298.9|10307.6|10302.6|10303.9|10298.9|1
1710495300000|2024-03-15 09:35:00|10304.4|10299.4|10304.9|10299.9|10305.9|10300.9|10304.4|10299.4|0
1710495600000|2024-03-15 09:40:00|10305.4|10300.4|10304.1|10299.1|10306.1|10301.1|10304.1|10299.1|1
1710495900000|2024-03-15 09:45:00|10304.4|10299.4|10301.4|10296.4|10304.4|10299.4|10301.4|10296.4|21
1710496200000|2024-03-15 09:50:00|10301.9|10296.9|10298.4|10293.4|10302.9|10297.9|10298.4|10293.4|101
1710496500000|2024-03-15 09:55:00|10298.9|10293.9|10298.6|10293.6|10298.9|10293.9|10297.9|10292.9|3
1710496800000|2024-03-15 10:00:00|10298.9|10293.9|10298.4|10293.4|10299.4|10294.4|10297.4|10292.4|0
1710497100000|2024-03-15 10:05:00|10297.9|10292.9|10298.4|10293.4|10298.4|10293.4|10297.4|10292.4|5
1710497400000|2024-03-15 10:10:00|10298.6|10293.6|10298.9|10293.9|10298.9|10293.9|10297.4|10292.4|12
1710497700000|2024-03-15 10:15:00|10299.4|10294.4|10299.9|10294.9|10301.6|10296.6|10299.4|10294.4|3
1710498000000|2024-03-15 10:20:00|10300.1|10295.1|10299.9|10294.9|10300.1|10295.1|10298.9|10293.9|0
1710498300000|2024-03-15 10:25:00|10299.4|10294.4|10298.9|10293.9|10299.9|10294.9|10298.9|10293.9|0
1710498600000|2024-03-15 10:30:00|10299.4|10294.4|10300.4|10295.4|10300.6|10295.6|10298.9|10293.9|1
1710498900000|2024-03-15 10:35:00|10300.9|10295.9|10302.4|10297.4|10302.4|10297.4|10300.4|10295.4|0
1710499200000|2024-03-15 10:40:00|10302.1|10297.1|10303.1|10298.1|10303.1|10298.1|10301.9|10296.9|4
1710499500000|2024-03-15 10:45:00|10303.4|10298.4|10303.1|10298.1|10303.9|10298.9|10302.6|10297.6|3
1710499800000|2024-03-15 10:50:00|10302.9|10297.9|10301.9|10296.9|10303.4|10298.4|10301.4|10296.4|3
1710500100000|2024-03-15 10:55:00|10301.6|10296.6|10302.4|10297.4|10303.4|10298.4|10301.4|10296.4|0
1710500400000|2024-03-15 11:00:00|10302.6|10297.6|10302.9|10297.9|10304.4|10299.4|10302.6|10297.6|0
1710500700000|2024-03-15 11:05:00|10303.1|10298.1|10303.4|10298.4|10303.9|10298.9|10302.1|10297.1|6
1710501000000|2024-03-15 11:10:00|10303.6|10298.6|10304.4|10299.4|10304.9|10299.9|10303.4|10298.4|5
1710501300000|2024-03-15 11:15:00|10303.9|10298.9|10304.4|10299.4|10304.9|10299.9|10303.9|10298.9|0
1710501600000|2024-03-15 11:20:00|10303.9|10298.9|10304.9|10299.9|10304.9|10299.9|10303.9|10298.9|2
1710501900000|2024-03-15 11:25:00|10304.6|10299.6|10303.9|10298.9|10304.9|10299.9|10303.9|10298.9|14
1710502200000|2024-03-15 11:30:00|10304.1|10299.1|10303.4|10298.4|10304.9|10299.9|10303.4|10298.4|20
1710502500000|2024-03-15 11:35:00|10303.1|10298.1|10300.4|10295.4|10303.1|10298.1|10300.4|10295.4|1
1710502800000|2024-03-15 11:40:00|10300.9|10295.9|10297.4|10292.4|10300.9|10295.9|10297.1|10292.1|26
1710503100000|2024-03-15 11:45:00|10297.9|10292.9|10296.9|10291.9|10298.4|10293.4|10296.4|10291.4|3
1710503400000|2024-03-15 11:50:00|10297.1|10292.1|10298.4|10293.4|10298.4|10293.4|10297.1|10292.1|0
1710503700000|2024-03-15 11:55:00|10297.9|10292.9|10298.9|10293.9|10299.4|10294.4|10297.9|10292.9|7
1710504000000|2024-03-15 12:00:00|10299.1|10294.1|10300.9|10295.9|10300.9|10295.9|10298.4|10293.4|1
1710504300000|2024-03-15 12:05:00|10300.6|10295.6|10302.4|10297.4|10302.9|10297.9|10300.6|10295.6|15
1710504600000|2024-03-15 12:10:00|10302.1|10297.1|10301.1|10296.1|10302.9|10297.9|10300.9|10295.9|14
1710504900000|2024-03-15 12:15:00|10301.4|10296.4|10299.4|10294.4|10301.9|10296.9|10299.4|10294.4|21
1710505200000|2024-03-15 12:20:00|10299.6|10294.6|10301.3|10296.3|10302.1|10297.1|10299.4|10294.4|6
1710505500000|2024-03-15 12:25:00|10301.4|10296.4|10305.4|10296.4|10305.4|10298.9|10300.9|10295.9|101
1710505800000|2024-03-15 12:30:00|10303.9|10294.9|10303.1|10298.1|10305.3|10300.3|10297.4|10292.4|20
1710506100000|2024-03-15 12:35:00|10303.4|10298.4|10305.9|10300.9|10305.9|10300.9|10302.9|10297.9|25
1710506400000|2024-03-15 12:40:00|10306.1|10301.1|10307.1|10302.1|10307.4|10302.4|10305.1|10300.1|57
1710506700000|2024-03-15 12:45:00|10306.9|10301.9|10304.6|10299.6|10308.4|10303.4|10304.6|10299.6|15
1710507000000|2024-03-15 12:50:00|10304.8|10299.8|10303.3|10298.3|10305.3|10300.3|10302.8|10297.8|19
1710507300000|2024-03-15 12:55:00|10303.1|10298.1|10305.3|10300.3|10306.1|10301.1|10303.1|10298.1|19
1710507600000|2024-03-15 13:00:00|10305.1|10300.1|10301.3|10296.3|10305.4|10300.4|10301.1|10296.1|7
1710507900000|2024-03-15 13:05:00|10301.1|10296.1|10301.6|10296.6|10301.6|10296.6|10299.3|10294.3|15
1710508200000|2024-03-15 13:10:00|10301.8|10296.8|10301.9|10292.9|10301.9|10296.8|10299.3|10292.9|1
1710508500000|2024-03-15 13:15:00|10299.8|10294.8|10300.6|10295.6|10300.8|10295.8|10298.3|10293.3|17
1710508800000|2024-03-15 13:20:00|10300.3|10295.3|10305.8|10300.8|10305.8|10300.8|10299.8|10294.8|18
1710509100000|2024-03-15 13:25:00|10306.1|10301.1|10307.8|10302.8|10307.8|10302.8|10305.8|10300.8|51
1710509400000|2024-03-15 13:30:00|10308.3|10303.3|10306.6|10301.6|10309.3|10304.3|10305.3|10300.3|90
1710509700000|2024-03-15 13:35:00|10306.3|10301.3|10305.8|10300.8|10306.8|10301.8|10302.8|10297.8|18
1710510000000|2024-03-15 13:40:00|10305.3|10300.3|10306.3|10301.3|10306.3|10301.3|10302.3|10297.3|167
1710510300000|2024-03-15 13:45:00|10306.1|10301.1|10308.1|10303.1|10308.6|10303.6|10305.1|10300.1|1
1710510600000|2024-03-15 13:50:00|10308.3|10303.3|10305.3|10300.3|10308.3|10303.3|10305.1|10300.1|5
1710510900000|2024-03-15 13:55:00|10304.8|10299.8|10308.3|10303.3|10308.3|10303.3|10304.3|10299.3|10
1710511200000|2024-03-15 14:00:00|10307.8|10302.8|10304.8|10299.8|10307.8|10302.8|10303.8|10298.8|2
1710511500000|2024-03-15 14:05:00|10305.3|10300.3|10307.3|10302.3|10309.6|10304.6|10305.3|10300.3|1
1710511800000|2024-03-15 14:10:00|10307.1|10302.1|10302.3|10297.3|10307.3|10302.3|10301.3|10296.3|13
1710512100000|2024-03-15 14:15:00|10302.1|10297.1|10300.8|10295.8|10302.6|10297.6|10299.6|10294.6|0
1710512400000|2024-03-15 14:20:00|10300.6|10295.6|10304.3|10299.3|10305.3|10300.3|10299.8|10294.8|0
1710512700000|2024-03-15 14:25:00|10304.1|10299.1|10305.8|10300.8|10306.3|10301.3|10302.8|10297.8|32
1710513000000|2024-03-15 14:30:00|10306.1|10301.1|10303.8|10298.8|10306.3|10301.3|10302.8|10297.8|21
1710513300000|2024-03-15 14:35:00|10304.1|10299.1|10303.8|10298.8|10305.8|10300.8|10302.3|10297.3|53
1710513600000|2024-03-15 14:40:00|10304.3|10299.3|10306.3|10301.3|10306.8|10301.8|10303.8|10298.8|10
1710513900000|2024-03-15 14:45:00|10306.6|10301.6|10304.8|10299.8|10307.8|10302.8|10304.3|10299.3|97
1710514200000|2024-03-15 14:50:00|10304.3|10299.3|10304.8|10299.8|10306.3|10301.3|10303.3|10298.3|10
1710514500000|2024-03-15 14:55:00|10305.1|10300.1|10307.1|10302.1|10307.6|10302.6|10304.6|10299.6|31
1710514800000|2024-03-15 15:00:00|10306.8|10301.8|10308.1|10303.1|10308.8|10303.8|10306.3|10301.3|26
1710515100000|2024-03-15 15:05:00|10307.8|10302.8|10308.8|10303.8|10308.8|10303.8|10306.3|10301.3|4
1710515400000|2024-03-15 15:10:00|10308.6|10303.6|10308.3|10303.3|10309.3|10304.3|10306.8|10301.8|91
1710515700000|2024-03-15 15:15:00|10308.8|10303.8|10309.3|10304.3|10309.3|10304.3|10306.8|10301.8|92
1710516000000|2024-03-15 15:20:00|10308.8|10303.8|10308.8|10303.8|10310.3|10305.3|10308.3|10303.3|52
1710516300000|2024-03-15 15:25:00|10308.3|10303.3|10307.8|10302.8|10309.3|10304.3|10307.5|10302.5|36
1710516600000|2024-03-15 15:30:00|10308|10303|10308.3|10303.3|10308.8|10303.8|10307.3|10302.3|15
1710516900000|2024-03-15 15:35:00|10308.8|10303.8|10308.5|10303.5|10309.3|10304.3|10307.5|10302.5|18
1710517200000|2024-03-15 15:40:00|10308.8|10303.8|10310.3|10305.3|10310.8|10305.8|10308.3|10303.3|10
1710517500000|2024-03-15 15:45:00|10310.8|10305.8|10314.8|10309.8|10314.8|10309.8|10310.3|10305.3|38
1710517800000|2024-03-15 15:50:00|10314.3|10309.3|10310.5|10305.5|10314.8|10309.8|10309.3|10304.3|19
1710518100000|2024-03-15 15:55:00|10310.3|10305.3|10310.3|10305.3|10311.8|10306.8|10309.8|10304.8|17
1710518400000|2024-03-15 16:00:00|10310.8|10305.8|10313.3|10308.3|10313.8|10308.8|10310.3|10305.3|27
1710518700000|2024-03-15 16:05:00|10313.8|10308.8|10310.5|10305.5|10313.8|10308.8|10310.3|10305.3|21
1710519000000|2024-03-15 16:10:00|10310.8|10305.8|10310.3|10305.3|10311.5|10306.5|10309.8|10304.8|0
1710519300000|2024-03-15 16:15:00|10309.8|10304.8|10310.5|10305.5|10311.3|10306.3|10309.3|10304.3|3
1710519600000|2024-03-15 16:20:00|10310.3|10305.3|10309.3|10304.3|10310.3|10305.3|10308|10303|0
1710519900000|2024-03-15 16:25:00|10309.5|10304.5|10309|10304|10310.8|10305.8|10308.8|10303.8|9
1710520200000|2024-03-15 16:30:00|10308.8|10303.8|10310.8|10305.8|10310.8|10305.8|10308|10303|2
1710520500000|2024-03-15 16:35:00|10310.5|10305.5|10310.3|10305.3|10311.5|10306.5|10309.8|10304.8|0
1710520800000|2024-03-15 16:40:00|10310.8|10305.8|10311.3|10306.3|10311.5|10306.5|10309.8|10304.8|1
1710521100000|2024-03-15 16:45:00|10310.8|10305.8|10309.8|10304.8|10311.3|10306.3|10308.3|10303.3|3
1710521400000|2024-03-15 16:50:00|10309.5|10304.5|10312.3|10307.3|10312.8|10307.8|10309.3|10304.3|0
1710521700000|2024-03-15 16:55:00|10312.5|10307.5|10313.3|10308.3|10313.3|10308.3|10311.8|10306.8|0
1710522000000|2024-03-15 17:00:00|10313|10308|10313.3|10308.3|10313.3|10308.3|10311.8|10306.8|6
1710522300000|2024-03-15 17:05:00|10313.8|10308.8|10312.3|10307.3|10313.8|10308.8|10311.5|10306.5|5
1710522600000|2024-03-15 17:10:00|10312.8|10307.8|10313.8|10308.8|10314.3|10309.3|10312.8|10307.8|18
1710522900000|2024-03-15 17:15:00|10314|10309|10314.5|10309.5|10314.8|10309.8|10313.8|10308.8|0
1710523200000|2024-03-15 17:20:00|10314.3|10309.3|10312.8|10307.8|10314.8|10309.8|10311.8|10306.8|35
1710523500000|2024-03-15 17:25:00|10313.3|10308.3|10314|10309|10314.8|10309.8|10312.3|10307.3|39
1710523800000|2024-03-15 17:30:00|10314.3|10309.3|10314.5|10309.5|10315.8|10310.8|10313.8|10308.8|0
1710524100000|2024-03-15 17:35:00|10314.3|10309.3|10314|10309|10315.3|10310.3|10313.8|10308.8|0
1710524400000|2024-03-15 17:40:00|10314.3|10309.3|10314.8|10309.8|10315.3|10310.3|10314.3|10309.3|0
1710524700000|2024-03-15 17:45:00|10315|10310|10315|10310|10315.3|10310.3|10314.8|10309.8|23
1710525000000|2024-03-15 17:50:00|10314.8|10309.8|10314.5|10309.5|10314.8|10309.8|10313.8|10308.8|12
1710525300000|2024-03-15 17:55:00|10314.8|10309.8|10314.5|10309.5|10315.3|10310.3|10313.8|10308.8|20
1710525600000|2024-03-15 18:00:00|10314.7|10309.7|10312.2|10307.2|10314.8|10309.8|10311.8|10306.8|32
1710525900000|2024-03-15 18:05:00|10312|10307|10312.7|10307.7|10312.8|10307.8|10312|10307|7
1710526200000|2024-03-15 18:10:00|10312.8|10307.8|10313.8|10308.8|10314.3|10309.3|10312.3|10307.3|16
1710526500000|2024-03-15 18:15:00|10313.7|10308.7|10313.7|10308.7|10313.8|10308.8|10313.2|10308.2|11
1710526800000|2024-03-15 18:20:00|10313.2|10308.2|10313.7|10308.7|10313.7|10308.7|10312.2|10307.2|4
1710527100000|2024-03-15 18:25:00|10313.5|10308.5|10312.7|10307.7|10313.7|10308.7|10312.7|10307.7|8
1710527400000|2024-03-15 18:30:00|10312.3|10307.3|10311.2|10306.2|10312.7|10307.7|10310.2|10305.2|14
1710527700000|2024-03-15 18:35:00|10311|10306|10310.7|10305.7|10311.2|10306.2|10309.7|10304.7|3
1710528000000|2024-03-15 18:40:00|10310.2|10305.2|10309.5|10304.5|10310.2|10305.2|10308.7|10303.7|8
1710528300000|2024-03-15 18:45:00|10309.2|10304.2|10310.5|10305.5|10310.7|10305.7|10309.2|10304.2|4
1710528600000|2024-03-15 18:50:00|10310.7|10305.7|10309.2|10304.2|10310.7|10305.7|10308.7|10303.7|4
1710528900000|2024-03-15 18:55:00|10308.7|10303.7|10309.2|10304.2|10309.5|10304.5|10308.2|10303.2|1169
1710529200000|2024-03-15 19:00:00|10309.7|10304.7|10309.5|10304.5|10310.7|10305.7|10309.2|10304.2|5
1710529500000|2024-03-15 19:05:00|10309.7|10304.7|10309.7|10304.7|10310.2|10305.2|10309|10304|2
1710529800000|2024-03-15 19:10:00|10309.2|10304.2|10308.2|10303.2|10309.7|10304.7|10307.7|10302.7|2
1710530100000|2024-03-15 19:15:00|10308|10303|10308.2|10303.2|10308.7|10303.7|10308|10303|0
1710530400000|2024-03-15 19:20:00|10307.7|10302.7|10308.2|10303.2|10308.7|10303.7|10307.7|10302.7|31
1710530700000|2024-03-15 19:25:00|10308|10303|10307.5|10302.5|10308.2|10303.2|10307.2|10302.2|0
1710531000000|2024-03-15 19:30:00|10307.2|10302.2|10308.7|10303.7|10308.7|10303.7|10307.2|10302.2|3
1710531300000|2024-03-15 19:35:00|10308.2|10303.2|10308.7|10303.7|10308.7|10303.7|10307.7|10302.7|2
1710531600000|2024-03-15 19:40:00|10309.2|10304.2|10309.2|10304.2|10309.7|10304.7|10308.7|10303.7|0
1710531900000|2024-03-15 19:45:00|10309.5|10304.5|10309.7|10304.7|10310.7|10305.7|10309.2|10304.2|0
1710532200000|2024-03-15 19:50:00|10310.2|10305.2|10311.7|10306.7|10312|10307|10309.7|10304.7|11
1710532500000|2024-03-15 19:55:00|10311.5|10306.5|10309.7|10304.7|10311.5|10306.5|10309.7|10304.7|2
1710532800000|2024-03-15 20:00:00|10309.5|10304.5|10309.5|10304.5|10309.7|10304.7|10308.7|10303.7|64
1710533100000|2024-03-15 20:05:00|10309.7|10304.7|10310.2|10305.2|10310.5|10305.5|10309.7|10304.7|0
1710533400000|2024-03-15 20:10:00|10310.5|10305.5|10310.5|10305.5|10310.7|10305.7|10310.2|10305.2|0
1710533700000|2024-03-15 20:15:00|10310.7|10305.7|10311|10306|10311.2|10306.2|10310.2|10305.2|0
1710534000000|2024-03-15 20:20:00|10310.7|10305.7|10310.2|10305.2|10311.2|10306.2|10310.2|10305.2|0
1710534300000|2024-03-15 20:25:00|10310|10305|10309.5|10304.5|10310|10305|10309.2|10304.2|0
1710534600000|2024-03-15 20:30:00|10309.2|10304.2|10309|10304|10309.2|10304.2|10308.7|10303.7|18
1710534900000|2024-03-15 20:35:00|10309.2|10304.2|10309|10304|10309.2|10304.2|10308.7|10303.7|1
1710535200000|2024-03-15 20:40:00|10309.2|10304.2|10309|10304|10309.5|10304.5|10308.7|10303.7|0
1710535500000|2024-03-15 20:45:00|10309.2|10304.2|10308.7|10303.7|10309.2|10304.2|10308.7|10303.7|0
1710535800000|2024-03-15 20:50:00|10309.2|10304.2|10309.7|10304.7|10309.7|10304.7|10309|10304|0
1710536100000|2024-03-15 20:55:00|10310.2|10305.2|10310.7|10301.7|10311.5|10306|10309.7|10301.7|0
1710712800000|2024-03-17 22:00:00|10307.2|10302.2|10308.6|10303.6|10309.1|10304.1|10307.2|10302.2|32
1710713100000|2024-03-17 22:05:00|10308.4|10303.4|10307.4|10302.4|10308.4|10303.4|10307.4|10302.4|3
1710713400000|2024-03-17 22:10:00|10307.1|10302.1|10308.1|10303.1|10308.4|10303.4|10307.1|10302.1|8
1710713700000|2024-03-17 22:15:00|10308.4|10303.4|10309.6|10304.6|10309.6|10304.6|10307.9|10302.9|1
1710714000000|2024-03-17 22:20:00|10309.4|10304.4|10309.4|10304.4|10309.6|10304.6|10309.1|10304.1|0
1710714300000|2024-03-17 22:25:00|10309.6|10304.6|10309.6|10304.6|10309.6|10304.6|10309.1|10304.1|0
1710714600000|2024-03-17 22:30:00|10309.9|10304.9|10309.6|10304.6|10310.1|10305.1|10309.4|10304.4|7
1710714900000|2024-03-17 22:35:00|10309.4|10304.4|10310.1|10305.1|10310.6|10305.6|10309.4|10304.4|0
1710715200000|2024-03-17 22:40:00|10309.9|10304.9|10309.9|10304.9|10310.1|10305.1|10309.9|10304.9|4
1710715500000|2024-03-17 22:45:00|10310.1|10305.1|10310.4|10305.4|10310.6|10305.6|10309.6|10304.6|2
1710715800000|2024-03-17 22:50:00|10310.1|10305.1|10310.1|10305.1|10310.4|10305.4|10309.4|10304.4|10
1710716100000|2024-03-17 22:55:00|10309.9|10304.9|10310.4|10305.4|10310.9|10305.9|10309.9|10304.9|7
1710716400000|2024-03-17 23:00:00|10310.9|10305.9|10311.6|10306.6|10311.9|10306.9|10310.4|10305.4|10
1710716700000|2024-03-17 23:05:00|10311.4|10306.4|10311.6|10306.6|10312.1|10307.1|10311.4|10306.4|5
1710717000000|2024-03-17 23:10:00|10311.9|10306.9|10312.1|10307.1|10312.4|10307.4|10311.6|10306.6|0
1710717300000|2024-03-17 23:15:00|10311.9|10306.9|10312.1|10307.1|10312.6|10307.6|10311.6|10306.6|0
1710717600000|2024-03-17 23:20:00|10311.9|10306.9|10311.9|10306.9|10312.9|10307.9|10311.6|10306.6|10
1710717900000|2024-03-17 23:25:00|10311.6|10306.6|10313.1|10308.1|10313.4|10308.4|10311.6|10306.6|9
1710718200000|2024-03-17 23:30:00|10312.6|10307.6|10312.6|10307.6|10313.1|10308.1|10312.1|10307.1|2
1710718500000|2024-03-17 23:35:00|10312.9|10307.9|10312.9|10307.9|10313.1|10308.1|10312.4|10307.4|2
1710718800000|2024-03-17 23:40:00|10312.6|10307.6|10312.9|10307.9|10313.1|10308.1|10312.6|10307.6|4
1710719100000|2024-03-17 23:45:00|10312.4|10307.4|10312.1|10307.1|10312.4|10307.4|10311.9|10306.9|11
1710719400000|2024-03-17 23:50:00|10312.4|10307.4|10313.1|10308.1|10313.3|10308.3|10311.9|10306.9|9
1710719700000|2024-03-17 23:55:00|10312.9|10307.9|10312.1|10307.1|10313.1|10308.1|10311.9|10306.9|0
1710720000000|2024-03-18 00:00:00|10311.9|10306.9|10314.4|10309.4|10314.4|10309.4|10311.9|10306.9|11
1710720300000|2024-03-18 00:05:00|10314.6|10309.6|10314.9|10309.9|10315.6|10310.6|10314.4|10309.4|46
1710720600000|2024-03-18 00:10:00|10315.1|10310.1|10313.9|10308.9|10315.1|10310.1|10313.6|10308.6|8
1710720900000|2024-03-18 00:15:00|10314.1|10309.1|10312.6|10307.6|10314.1|10309.1|10312.4|10307.4|23
1710721200000|2024-03-18 00:20:00|10312.9|10307.9|10312.6|10307.6|10313.9|10308.9|10312.6|10307.6|7
1710721500000|2024-03-18 00:25:00|10312.9|10307.9|10312.1|10307.1|10312.9|10307.9|10311.9|10306.9|3
1710721800000|2024-03-18 00:30:00|10311.9|10306.9|10311.9|10306.9|10312.4|10307.4|10311.9|10306.9|0
1710722100000|2024-03-18 00:35:00|10311.4|10306.4|10312.6|10307.6|10312.9|10307.9|10311.4|10306.4|17
1710722400000|2024-03-18 00:40:00|10312.9|10307.9|10312.9|10307.9|10313.4|10308.4|10312.4|10307.4|3
1710722700000|2024-03-18 00:45:00|10313.1|10308.1|10313.1|10308.1|10313.9|10308.9|10312.4|10307.4|8
1710723000000|2024-03-18 00:50:00|10313.4|10308.4|10312.6|10307.6|10313.9|10308.9|10312.4|10307.4|7
1710723300000|2024-03-18 00:55:00|10312.4|10307.4|10313.9|10308.9|10313.9|10308.9|10311.4|10306.4|20
1710723600000|2024-03-18 01:00:00|10314.1|10309.1|10314.4|10309.4|10314.8|10309.8|10313.9|10308.9|9
1710723900000|2024-03-18 01:05:00|10314.3|10309.3|10314.3|10309.3|10314.8|10309.8|10313.6|10308.6|7
1710724200000|2024-03-18 01:10:00|10314.6|10309.6|10313.4|10308.4|10314.8|10309.8|10313.4|10308.4|1
1710724500000|2024-03-18 01:15:00|10313.6|10308.6|10315.3|10310.3|10315.3|10310.3|10313.3|10308.3|2
1710724800000|2024-03-18 01:20:00|10315.6|10310.6|10315.1|10310.1|10316.3|10311.3|10314.8|10309.8|7
1710725100000|2024-03-18 01:25:00|10315.3|10310.3|10316.1|10311.1|10316.8|10311.8|10315.3|10310.3|12
1710725400000|2024-03-18 01:30:00|10315.8|10310.8|10314.3|10309.3|10315.8|10310.8|10313.6|10308.6|10
1710725700000|2024-03-18 01:35:00|10314.1|10309.1|10313.6|10308.6|10314.3|10309.3|10312.3|10307.3|19
1710726000000|2024-03-18 01:40:00|10313.8|10308.8|10312.1|10307.1|10313.8|10308.8|10311.8|10306.8|10
1710726300000|2024-03-18 01:45:00|10311.8|10306.8|10312.1|10307.1|10312.6|10307.6|10311.3|10306.3|13
1710726600000|2024-03-18 01:50:00|10311.8|10306.8|10310.6|10305.6|10311.8|10306.8|10310.3|10305.3|1
1710726900000|2024-03-18 01:55:00|10310.3|10305.3|10310.1|10305.1|10310.6|10305.6|10309.3|10304.3|14
1710727200000|2024-03-18 02:00:00|10309.8|10304.8|10309.8|10304.8|10309.8|10304.8|10308.8|10303.8|5
1710727500000|2024-03-18 02:05:00|10309.6|10304.6|10309.3|10304.3|10310.3|10305.3|10309.1|10304.1|6
1710727800000|2024-03-18 02:10:00|10309.6|10304.6|10309.8|10304.8|10310.6|10305.6|10309.1|10304.1|7
1710728100000|2024-03-18 02:15:00|10310.1|10305.1|10309.8|10304.8|10310.6|10305.6|10309.6|10304.6|14
1710728400000|2024-03-18 02:20:00|10309.6|10304.6|10309.1|10304.1|10310.6|10305.6|10308.8|10303.8|0
1710728700000|2024-03-18 02:25:00|10308.8|10303.8|10308.8|10303.8|10309.3|10304.3|10308.3|10303.3|2
1710729000000|2024-03-18 02:30:00|10309.1|10304.1|10308.6|10303.6|10309.3|10304.3|10308.3|10303.3|9
1710729300000|2024-03-18 02:35:00|10308.3|10303.3|10307.6|10302.6|10308.3|10303.3|10307.3|10302.3|7
1710729600000|2024-03-18 02:40:00|10307.8|10302.8|10307.3|10302.3|10307.8|10302.8|10306.8|10301.8|17
1710729900000|2024-03-18 02:45:00|10307.8|10302.8|10306.3|10301.3|10307.8|10302.8|10306.3|10301.3|19
1710730200000|2024-03-18 02:50:00|10306.6|10301.6|10306.3|10301.3|10306.6|10301.6|10305.3|10300.3|7
1710730500000|2024-03-18 02:55:00|10306.6|10301.6|10307.8|10302.8|10307.8|10302.8|10306.3|10301.3|0
1710730800000|2024-03-18 03:00:00|10308.1|10303.1|10307.8|10302.8|10308.3|10303.3|10307.3|10302.3|1
1710731100000|2024-03-18 03:05:00|10307.6|10302.6|10307.8|10302.8|10307.8|10302.8|10307.3|10302.3|3
1710731400000|2024-03-18 03:10:00|10308.1|10303.1|10307.8|10302.8|10308.3|10303.3|10307.3|10302.3|0
1710731700000|2024-03-18 03:15:00|10308.1|10303.1|10307.8|10302.8|10308.3|10303.3|10307.3|10302.3|2
1710732000000|2024-03-18 03:20:00|10308.1|10303.1|10308.3|10303.3|10308.6|10303.6|10308.1|10303.1|0
1710732300000|2024-03-18 03:25:00|10308.6|10303.6|10308.3|10303.3|10308.8|10303.8|10307.8|10302.8|1
1710732600000|2024-03-18 03:30:00|10308.1|10303.1|10307.1|10302.1|10308.1|10303.1|10306.8|10301.8|2
1710732900000|2024-03-18 03:35:00|10307.3|10302.3|10309.3|10304.3|10309.3|10304.3|10307.1|10302.1|21
1710733200000|2024-03-18 03:40:00|10309.8|10304.8|10310.3|10305.3|10310.3|10305.3|10309.6|10304.6|4
1710733500000|2024-03-18 03:45:00|10310.6|10305.6|10310.3|10305.3|10311.1|10306.1|10310.1|10305.1|3
1710733800000|2024-03-18 03:50:00|10310.6|10305.6|10310.8|10305.8|10311.3|10306.3|10310.3|10305.3|3
1710734100000|2024-03-18 03:55:00|10311|10306|10311.6|10306.6|10311.8|10306.8|10310.8|10305.8|0
1710734400000|2024-03-18 04:00:00|10311.3|10306.3|10310.8|10305.8|10311.8|10306.8|10310.8|10305.8|10
1710734700000|2024-03-18 04:05:00|10311.1|10306.1|10311.3|10306.3|10311.8|10306.8|10310.8|10305.8|15
1710735000000|2024-03-18 04:10:00|10311.8|10306.8|10311.1|10306.1|10311.8|10306.8|10311.1|10306.1|4
1710735300000|2024-03-18 04:15:00|10310.8|10305.8|10310.8|10305.8|10311.3|10306.3|10310.6|10305.6|6
1710735600000|2024-03-18 04:20:00|10310.6|10305.6|10310.8|10305.8|10311|10306|10310.3|10305.3|4
1710735900000|2024-03-18 04:25:00|10311.3|10306.3|10310.8|10305.8|10311.3|10306.3|10310.8|10305.8|7
1710736200000|2024-03-18 04:30:00|10311|10306|10311.3|10306.3|10311.3|10306.3|10310.8|10305.8|4
1710736500000|2024-03-18 04:35:00|10311|10306|10310.8|10305.8|10311.3|10306.3|10310.5|10305.5|1
1710736800000|2024-03-18 04:40:00|10310.3|10305.3|10310.8|10305.8|10310.8|10305.8|10309.8|10304.8|4
1710737100000|2024-03-18 04:45:00|10310.5|10305.5|10310.8|10305.8|10311|10306|10310.3|10305.3|3
1710737400000|2024-03-18 04:50:00|10311.3|10306.3|10310.8|10305.8|10311.3|10306.3|10310.8|10305.8|2
1710737700000|2024-03-18 04:55:00|10310.5|10305.5|10310.3|10305.3|10310.8|10305.8|10309.8|10304.8|2
1710738000000|2024-03-18 05:00:00|10310.5|10305.5|10310.8|10305.8|10311.3|10306.3|10310.3|10305.3|1
1710738300000|2024-03-18 05:05:00|10311|10306|10310.5|10305.5|10311.3|10306.3|10310.3|10305.3|0
1710738600000|2024-03-18 05:10:00|10310.8|10305.8|10311.5|10306.5|10311.8|10306.8|10310.5|10305.5|3
1710738900000|2024-03-18 05:15:00|10311.8|10306.8|10312.3|10307.3|10312.3|10307.3|10311.8|10306.8|2
1710739200000|2024-03-18 05:20:00|10312|10307|10311.3|10306.3|10312|10307|10311|10306|2
1710739500000|2024-03-18 05:25:00|10311.5|10306.5|10310.8|10305.8|10311.5|10306.5|10310.3|10305.3|5
1710739800000|2024-03-18 05:30:00|10310.5|10305.5|10309.3|10304.3|10310.8|10305.8|10309.3|10304.3|3
1710740100000|2024-03-18 05:35:00|10309.8|10304.8|10310|10305|10310.3|10305.3|10308.8|10303.8|6
1710740400000|2024-03-18 05:40:00|10309.8|10304.8|10310.8|10305.8|10311|10306|10309.8|10304.8|7
1710740700000|2024-03-18 05:45:00|10310.5|10305.5|10309.8|10304.8|10310.8|10305.8|10309.5|10304.5|3
1710741000000|2024-03-18 05:50:00|10309.5|10304.5|10310.3|10305.3|10310.3|10305.3|10309.3|10304.3|2
1710741300000|2024-03-18 05:55:00|10310|10305|10310.3|10305.3|10310.3|10305.3|10309.3|10304.3|8
1710741600000|2024-03-18 06:00:00|10310|10305|10309.8|10304.8|10310.3|10305.3|10309.3|10304.3|5
1710741900000|2024-03-18 06:05:00|10309.5|10304.5|10309.5|10304.5|10309.8|10304.8|10308.8|10303.8|15
1710742200000|2024-03-18 06:10:00|10309.8|10304.8|10309.5|10304.5|10309.8|10304.8|10309.3|10304.3|10
1710742500000|2024-03-18 06:15:00|10309.3|10304.3|10310|10305|10310.3|10305.3|10309.3|10304.3|1
1710742800000|2024-03-18 06:20:00|10309.8|10304.8|10310.3|10305.3|10310.3|10305.3|10309|10304|5
1710743100000|2024-03-18 06:25:00|10310|10305|10310|10305|10310.8|10305.8|10309.3|10304.3|6
1710743400000|2024-03-18 06:30:00|10309.8|10304.8|10310.3|10305.3|10310.3|10305.3|10309.3|10304.3|4
1710743700000|2024-03-18 06:35:00|10310|10305|10310.3|10305.3|10310.8|10305.8|10309.8|10304.8|2
1710744000000|2024-03-18 06:40:00|10310|10305|10309.8|10304.8|10310.3|10305.3|10309.5|10304.5|4
1710744300000|2024-03-18 06:45:00|10309.5|10304.5|10309.5|10304.5|10309.8|10304.8|10309.3|10304.3|3
1710744600000|2024-03-18 06:50:00|10309.8|10304.8|10311|10306|10311.8|10306.8|10309.3|10304.3|1
1710744900000|2024-03-18 06:55:00|10311.3|10306.3|10310.3|10305.3|10311.3|10306.3|10310.3|10305.3|14
1710745200000|2024-03-18 07:00:00|10310.5|10305.5|10308.8|10303.8|10310.8|10305.8|10308.5|10303.5|13
1710745500000|2024-03-18 07:05:00|10309|10304|10308.8|10303.8|10309.5|10304.5|10308.3|10303.3|14
1710745800000|2024-03-18 07:10:00|10308.7|10303.7|10308.8|10303.8|10310.2|10305.2|10308.3|10303.3|16
1710746100000|2024-03-18 07:15:00|10309|10304|10308.2|10303.2|10309.7|10304.7|10308.2|10303.2|19
1710746400000|2024-03-18 07:20:00|10308.3|10303.3|10307.2|10302.2|10308.3|10303.3|10306.8|10301.8|10
1710746700000|2024-03-18 07:25:00|10306.8|10301.8|10307.2|10302.2|10307.2|10302.2|10306.8|10301.8|17
1710747000000|2024-03-18 07:30:00|10307.5|10302.5|10305.5|10300.5|10308.2|10303.2|10305.3|10300.3|21
1710747300000|2024-03-18 07:35:00|10305.3|10300.3|10304.2|10299.2|10305.3|10300.3|10303.8|10298.8|11
1710747600000|2024-03-18 07:40:00|10304.3|10299.3|10304.7|10299.7|10304.7|10299.7|10303.3|10298.3|17
1710747900000|2024-03-18 07:45:00|10304.5|10299.5|10305.7|10300.7|10306|10301|10304.5|10299.5|20
1710748200000|2024-03-18 07:50:00|10306|10301|10306.2|10301.2|10306.5|10301.5|10305.7|10300.7|2
1710748500000|2024-03-18 07:55:00|10306.5|10301.5|10305.8|10300.8|10306.7|10301.7|10305.5|10300.5|21
1710748800000|2024-03-18 08:00:00|10305.7|10300.7|10307|10302|10307.7|10302.7|10305.7|10300.7|14
1710749100000|2024-03-18 08:05:00|10306.7|10301.7|10304|10299|10307.2|10302.2|10303.7|10298.7|8
1710749400000|2024-03-18 08:10:00|10304.2|10299.2|10305.2|10300.2|10305.2|10300.2|10303.2|10298.2|15
1710749700000|2024-03-18 08:15:00|10305|10300|10302.7|10297.7|10305.7|10300.7|10302.7|10297.7|25
1710750000000|2024-03-18 08:20:00|10303|10298|10303|10298|10304.7|10299.7|10302.2|10297.2|8
1710750300000|2024-03-18 08:25:00|10303.2|10298.2|10303.7|10298.7|10304.2|10299.2|10302|10297|7
1710750600000|2024-03-18 08:30:00|10304.2|10299.2|10303.7|10298.7|10304.2|10299.2|10303.2|10298.2|8
1710750900000|2024-03-18 08:35:00|10303.5|10298.5|10306.2|10301.2|10306.2|10301.2|10303.5|10298.5|21
1710751200000|2024-03-18 08:40:00|10306|10301|10305|10300|10307.2|10302.2|10304.7|10299.7|22
1710751500000|2024-03-18 08:45:00|10305.2|10300.2|10305.2|10300.2|10305.7|10300.7|10304.2|10299.2|6
1710751800000|2024-03-18 08:50:00|10305.4|10300.4|10303.5|10298.5|10305.7|10300.7|10302.7|10297.7|29
1710752100000|2024-03-18 08:55:00|10303.7|10298.7|10305.2|10300.2|10305.7|10300.7|10303.2|10298.2|57
1710752400000|2024-03-18 09:00:00|10305.7|10300.7|10304.2|10299.2|10306.4|10301.4|10303.7|10298.7|27
1710752700000|2024-03-18 09:05:00|10304.7|10299.7|10306|10301|10306.2|10301.2|10304.7|10299.7|17
1710753000000|2024-03-18 09:10:00|10306.2|10301.2|10304.5|10299.5|10306.2|10301.2|10304.2|10299.2|9
1710753300000|2024-03-18 09:15:00|10304.7|10299.7|10305.2|10300.2|10305.7|10300.7|10303.2|10298.2|20
1710753600000|2024-03-18 09:20:00|10305.4|10300.4|10306|10301|10306.7|10301.7|10305.2|10300.2|8
1710753900000|2024-03-18 09:25:00|10305.7|10300.7|10305.9|10300.9|10306.7|10301.7|10305.5|10300.5|6
1710754200000|2024-03-18 09:30:00|10305.7|10300.7|10305.2|10300.2|10306.2|10301.2|10303.9|10298.9|7
1710754500000|2024-03-18 09:35:00|10305.4|10300.4|10304.4|10299.4|10306.2|10301.2|10304|10299|12
1710754800000|2024-03-18 09:40:00|10304.7|10299.7|10305.2|10300.2|10305.7|10300.7|10304.2|10299.2|18
1710755100000|2024-03-18 09:45:00|10304.9|10299.9|10305.2|10300.2|10305.2|10300.2|10303.7|10298.7|5
1710755400000|2024-03-18 09:50:00|10304.7|10299.7|10304.4|10299.4|10305.4|10300.4|10303.7|10298.7|5
1710755700000|2024-03-18 09:55:00|10304.7|10299.7|10305.7|10300.7|10305.7|10300.7|10304.2|10299.2|6
1710756000000|2024-03-18 10:00:00|10305.4|10300.4|10306.4|10301.4|10307.2|10302.2|10305.4|10300.4|9
1710756300000|2024-03-18 10:05:00|10306.7|10301.7|10307.9|10302.9|10307.9|10302.9|10306.7|10301.7|2
1710756600000|2024-03-18 10:10:00|10308.2|10303.2|10306.2|10301.2|10308.2|10303.2|10306.2|10301.2|13
1710756900000|2024-03-18 10:15:00|10306.7|10301.7|10306.2|10301.2|10306.7|10301.7|10305.2|10300.2|16
1710757200000|2024-03-18 10:20:00|10306.4|10301.4|10305.7|10300.7|10306.7|10301.7|10305.2|10300.2|12
1710757500000|2024-03-18 10:25:00|10305.4|10300.4|10305.9|10300.9|10307.2|10302.2|10305.2|10300.2|20
1710757800000|2024-03-18 10:30:00|10306.2|10301.2|10306.2|10301.2|10306.2|10301.2|10304.7|10299.7|8
1710758100000|2024-03-18 10:35:00|10306.4|10301.4|10307.4|10302.4|10307.7|10302.7|10305.2|10300.2|13
1710758400000|2024-03-18 10:40:00|10307.7|10302.7|10306.9|10301.9|10308.7|10303.7|10306.7|10301.7|8
1710758700000|2024-03-18 10:45:00|10307.2|10302.2|10306.2|10301.2|10307.7|10302.7|10306.2|10301.2|6
1710759000000|2024-03-18 10:50:00|10305.7|10300.7|10303.7|10298.7|10306.2|10301.2|10303.7|10298.7|12
1710759300000|2024-03-18 10:55:00|10303.9|10298.9|10304.7|10299.7|10305.9|10300.9|10303.9|10298.9|5
1710759600000|2024-03-18 11:00:00|10304.9|10299.9|10302.7|10297.7|10305.2|10300.2|10302.7|10297.7|12
1710759900000|2024-03-18 11:05:00|10303.2|10298.2|10301.7|10296.7|10303.7|10298.7|10301.7|10296.7|13
1710760200000|2024-03-18 11:10:00|10301.9|10296.9|10302.2|10297.2|10302.2|10297.2|10301.2|10296.2|19
1710760500000|2024-03-18 11:15:00|10301.9|10296.9|10301.9|10296.9|10302.7|10297.7|10301.2|10296.2|5
1710760800000|2024-03-18 11:20:00|10302.2|10297.2|10301.2|10296.2|10302.7|10297.7|10300.9|10295.9|16
1710761100000|2024-03-18 11:25:00|10300.9|10295.9|10300.2|10295.2|10301.7|10296.7|10300.2|10295.2|7
1710761400000|2024-03-18 11:30:00|10300.4|10295.4|10300.2|10295.2|10300.7|10295.7|10299.7|10294.7|22
1710761700000|2024-03-18 11:35:00|10300.4|10295.4|10300.7|10295.7|10301.2|10296.2|10300.2|10295.2|33
1710762000000|2024-03-18 11:40:00|10300.9|10295.9|10299.7|10294.7|10301.2|10296.2|10299.7|10294.7|29
1710762300000|2024-03-18 11:45:00|10299.9|10294.9|10298.7|10293.7|10299.9|10294.9|10298.7|10293.7|37
1710762600000|2024-03-18 11:50:00|10298.9|10293.9|10299.7|10294.7|10299.7|10294.7|10298.2|10293.2|13
1710762900000|2024-03-18 11:55:00|10299.4|10294.4|10300.7|10295.7|10300.9|10295.9|10299.2|10294.2|13
1710763200000|2024-03-18 12:00:00|10300.9|10295.9|10300.2|10295.2|10301.2|10296.2|10298.7|10293.7|40
1710763500000|2024-03-18 12:05:00|10299.9|10294.9|10299.7|10294.7|10301.4|10296.4|10299.4|10294.4|27
1710763800000|2024-03-18 12:10:00|10299.9|10294.9|10300.7|10295.7|10301.2|10296.2|10299.4|10294.4|7
1710764100000|2024-03-18 12:15:00|10300.4|10295.4|10300.7|10295.7|10301.2|10296.2|10299.7|10294.7|17
1710764400000|2024-03-18 12:20:00|10301.2|10296.2|10301.2|10296.2|10301.9|10296.9|10300.2|10295.2|28
1710764700000|2024-03-18 12:25:00|10300.9|10295.9|10299.9|10294.9|10301.2|10296.2|10298.7|10293.7|10
1710765000000|2024-03-18 12:30:00|10299.7|10294.7|10303.7|10298.7|10303.9|10298.9|10299.7|10294.7|43
1710765300000|2024-03-18 12:35:00|10304.1|10299.1|10306.7|10301.7|10306.7|10301.7|10303.2|10298.2|36
1710765600000|2024-03-18 12:40:00|10306.9|10301.9|10307.9|10302.9|10308.1|10303.1|10306.1|10301.1|24
1710765900000|2024-03-18 12:45:00|10308.1|10303.1|10308.9|10303.9|10309.2|10304.2|10306.9|10301.9|12
1710766200000|2024-03-18 12:50:00|10308.6|10303.6|10310.6|10305.6|10310.9|10305.9|10308.1|10303.1|17
1710766500000|2024-03-18 12:55:00|10310.4|10305.4|10308.9|10303.9|10311.1|10306.1|10308.4|10303.4|20
1710766800000|2024-03-18 13:00:00|10309.1|10304.1|10309.6|10304.6|10310.1|10305.1|10308.1|10303.1|26
1710767100000|2024-03-18 13:05:00|10309.9|10304.9|10309.6|10304.6|10310.4|10305.4|10308.1|10303.1|11
1710767400000|2024-03-18 13:10:00|10309.4|10304.4|10311.6|10306.6|10312.1|10307.1|10309.4|10304.4|91
1710767700000|2024-03-18 13:15:00|10312.1|10307.1|10310.6|10305.6|10312.1|10307.1|10310.1|10305.1|24
1710768000000|2024-03-18 13:20:00|10311.1|10306.1|10310.1|10305.1|10311.1|10306.1|10309.6|10304.6|30
1710768300000|2024-03-18 13:25:00|10309.9|10304.9|10310.1|10305.1|10310.6|10305.6|10309.1|10304.1|16
1710768600000|2024-03-18 13:30:00|10310.4|10305.4|10311.1|10306.1|10312.6|10307.6|10309.9|10304.9|54
1710768900000|2024-03-18 13:35:00|10311.4|10306.4|10313.4|10308.4|10313.6|10308.6|10310.1|10305.1|31
1710769200000|2024-03-18 13:40:00|10313.1|10308.1|10312.1|10307.1|10314.1|10309.1|10310.6|10305.6|31
1710769500000|2024-03-18 13:45:00|10311.9|10306.9|10312.4|10307.4|10313.6|10308.6|10311.1|10306.1|35
1710769800000|2024-03-18 13:50:00|10312.6|10307.6|10312.6|10307.6|10313.1|10308.1|10311.6|10306.6|19
1710770100000|2024-03-18 13:55:00|10312.9|10307.9|10313.4|10308.4|10314.4|10309.4|10312.4|10307.4|92
1710770400000|2024-03-18 14:00:00|10313.1|10308.1|10313.4|10308.4|10314.6|10309.6|10312.1|10307.1|144
1710770700000|2024-03-18 14:05:00|10313.1|10308.1|10310.1|10305.1|10313.6|10308.6|10309.6|10304.6|127
1710771000000|2024-03-18 14:10:00|10309.6|10304.6|10312.1|10307.1|10312.6|10307.6|10309.1|10304.1|19
1710771300000|2024-03-18 14:15:00|10311.9|10306.9|10310.6|10305.6|10312.6|10307.6|10310.6|10305.6|96
1710771600000|2024-03-18 14:20:00|10310.4|10305.4|10312.6|10307.6|10313.1|10308.1|10310.1|10305.1|64
1710771900000|2024-03-18 14:25:00|10312.4|10307.4|10312.6|10307.6|10313.1|10308.1|10310.6|10305.6|12
1710772200000|2024-03-18 14:30:00|10312.9|10307.9|10315.1|10310.1|10316.1|10311.1|10312.6|10307.6|25
1710772500000|2024-03-18 14:35:00|10315.4|10310.4|10315.6|10310.6|10315.9|10310.9|10314.6|10309.6|12
1710772800000|2024-03-18 14:40:00|10315.4|10310.4|10316.1|10311.1|10318.1|10313.1|10315.1|10310.1|57
1710773100000|2024-03-18 14:45:00|10315.9|10310.9|10314.6|10309.6|10316.6|10311.6|10314.6|10309.6|17
1710773400000|2024-03-18 14:50:00|10314.9|10309.9|10316.1|10311.1|10316.9|10311.9|10314.6|10309.6|18
1710773700000|2024-03-18 14:55:00|10315.9|10310.9|10317.6|10312.6|10318.6|10313.6|10315.6|10310.6|17
1710774000000|2024-03-18 15:00:00|10317.4|10312.4|10316.6|10311.6|10318.4|10313.4|10316.4|10311.4|21
1710774300000|2024-03-18 15:05:00|10316.4|10311.4|10316.6|10311.6|10317.6|10312.6|10316.1|10311.1|32
1710774600000|2024-03-18 15:10:00|10316.9|10311.9|10316.1|10311.1|10317.1|10312.1|10314.9|10309.9|23
1710774900000|2024-03-18 15:15:00|10315.9|10310.9|10315.6|10310.6|10316.3|10311.3|10315.1|10310.1|14
1710775200000|2024-03-18 15:20:00|10315.8|10310.8|10316.6|10311.6|10316.6|10311.6|10315.1|10310.1|92
1710775500000|2024-03-18 15:25:00|10316.4|10311.4|10315.1|10310.1|10317.6|10312.6|10314.8|10309.8|32
1710775800000|2024-03-18 15:30:00|10314.9|10309.9|10315.6|10310.6|10316.1|10311.1|10314.6|10309.6|43
1710776100000|2024-03-18 15:35:00|10315.8|10310.8|10319.1|10314.1|10320.1|10315.1|10315.6|10310.6|12
1710776400000|2024-03-18 15:40:00|10318.9|10313.9|10319.3|10314.3|10320.1|10315.1|10318.4|10313.4|21
1710776700000|2024-03-18 15:45:00|10319.1|10314.1|10319.8|10314.8|10320.1|10315.1|10318.1|10313.1|20
1710777000000|2024-03-18 15:50:00|10319.6|10314.6|10317.6|10312.6|10320.1|10315.1|10317.3|10312.3|14
1710777300000|2024-03-18 15:55:00|10317.3|10312.3|10316.6|10311.6|10317.8|10312.8|10315.1|10310.1|25
1710777600000|2024-03-18 16:00:00|10316.8|10311.8|10320.6|10315.6|10321.6|10316.6|10316.8|10311.8|51
1710777900000|2024-03-18 16:05:00|10320.8|10315.8|10322.1|10317.1|10322.6|10317.6|10320.1|10315.1|31
1710778200000|2024-03-18 16:10:00|10322.3|10317.3|10322.6|10317.6|10322.8|10317.8|10320.6|10315.6|118
1710778500000|2024-03-18 16:15:00|10322.3|10317.3|10324.6|10319.6|10325.6|10320.6|10322.3|10317.3|32
1710778800000|2024-03-18 16:20:00|10324.1|10319.1|10326.6|10321.6|10326.6|10321.6|10323.6|10318.6|41
1710779100000|2024-03-18 16:25:00|10326.3|10321.3|10326.1|10321.1|10327.6|10322.6|10325.6|10320.6|30
1710779400000|2024-03-18 16:30:00|10326.3|10321.3|10327.6|10322.6|10327.6|10322.6|10325.6|10320.6|18
1710779700000|2024-03-18 16:35:00|10327.3|10322.3|10326.1|10321.1|10327.6|10322.6|10324.8|10319.8|14
1710780000000|2024-03-18 16:40:00|10325.8|10320.8|10325.1|10320.1|10326.6|10321.6|10324.6|10319.6|39
1710780300000|2024-03-18 16:45:00|10324.8|10319.8|10325.6|10320.6|10326.6|10321.6|10324.8|10319.8|12
1710780600000|2024-03-18 16:50:00|10325.3|10320.3|10324.1|10319.1|10325.6|10320.6|10323.8|10318.8|10
1710780900000|2024-03-18 16:55:00|10323.8|10318.8|10325.6|10320.6|10325.6|10320.6|10323.6|10318.6|19
1710781200000|2024-03-18 17:00:00|10325.3|10320.3|10324.6|10319.6|10325.6|10320.6|10322.1|10317.1|44
1710781500000|2024-03-18 17:05:00|10324.8|10319.8|10324.1|10319.1|10325.1|10320.1|10322.1|10317.1|74
1710781800000|2024-03-18 17:10:00|10323.8|10318.8|10324.8|10319.8|10325.6|10320.6|10323.1|10318.1|12
1710782100000|2024-03-18 17:15:00|10325.1|10320.1|10326.6|10321.6|10326.6|10321.6|10324.1|10319.1|8
1710782400000|2024-03-18 17:20:00|10326.8|10321.8|10326.1|10321.1|10327.1|10322.1|10325.6|10320.6|7
1710782700000|2024-03-18 17:25:00|10326.3|10321.3|10325.8|10320.8|10326.6|10321.6|10325.6|10320.6|24
1710783000000|2024-03-18 17:30:00|10325.6|10320.6|10325.8|10320.8|10326.1|10321.1|10325.1|10320.1|15
1710783300000|2024-03-18 17:35:00|10326.1|10321.1|10327.6|10322.6|10328.1|10323.1|10325.3|10320.3|18
1710783600000|2024-03-18 17:40:00|10327.3|10322.3|10329.6|10324.6|10330.1|10325.1|10327.3|10322.3|122
1710783900000|2024-03-18 17:45:00|10329.8|10324.8|10329.1|10324.1|10330.6|10325.6|10329|10324|15
1710784200000|2024-03-18 17:50:00|10328.8|10323.8|10327.6|10322.6|10329.1|10324.1|10327.6|10322.6|7
1710784500000|2024-03-18 17:55:00|10327.8|10322.8|10327.6|10322.6|10328.1|10323.1|10327.1|10322.1|22
1710784800000|2024-03-18 18:00:00|10327.5|10322.5|10328.1|10323.1|10328.6|10323.6|10327.1|10322.1|21
1710785100000|2024-03-18 18:05:00|10328.5|10323.5|10327.6|10322.6|10328.6|10323.6|10327.1|10322.1|19
1710785400000|2024-03-18 18:10:00|10327|10322|10326.5|10321.5|10327.1|10322.1|10326.1|10321.1|17
1710785700000|2024-03-18 18:15:00|10326.8|10321.8|10327.3|10322.3|10327.8|10322.8|10326.5|10321.5|10
1710786000000|2024-03-18 18:20:00|10327.1|10322.1|10327.1|10322.1|10327.5|10322.5|10326.6|10321.6|8
1710786300000|2024-03-18 18:25:00|10327.3|10322.3|10325.5|10320.5|10327.3|10322.3|10325.5|10320.5|44
1710786600000|2024-03-18 18:30:00|10325.1|10320.1|10325.5|10320.5|10325.8|10320.8|10324.8|10319.8|41
1710786900000|2024-03-18 18:35:00|10325.3|10320.3|10326.3|10321.3|10326.5|10321.5|10325.3|10320.3|8
1710787200000|2024-03-18 18:40:00|10326.5|10321.5|10326.6|10321.6|10327|10322|10326|10321|29
1710787500000|2024-03-18 18:45:00|10326.5|10321.5|10325.8|10320.8|10326.8|10321.8|10325.5|10320.5|18
1710787800000|2024-03-18 18:50:00|10326|10321|10326|10321|10326|10321|10325|10320|59
1710788100000|2024-03-18 18:55:00|10326.3|10321.3|10325.5|10320.5|10327|10322|10325.3|10320.3|76
1710788400000|2024-03-18 19:00:00|10307.7|10302.7|10307.7|10302.7|10307.9|10302.9|10306.1|10301.1|255
1710788700000|2024-03-18 19:05:00|10307.6|10302.6|10307.1|10302.1|10307.7|10302.7|10306.1|10301.1|254
1710789000000|2024-03-18 19:10:00|10307.2|10302.2|10306.6|10301.6|10307.2|10302.2|10306.4|10301.4|91
1710789300000|2024-03-18 19:15:00|10324.3|10319.3|10324|10319|10324.5|10319.5|10324|10319|15
1710789600000|2024-03-18 19:20:00|10324.3|10319.3|10324.5|10319.5|10324.8|10319.8|10324|10319|7
1710789900000|2024-03-18 19:25:00|10324.3|10319.3|10325|10320|10325|10320|10324|10319|7
1710790200000|2024-03-18 19:30:00|10324.8|10319.8|10324.5|10319.5|10325|10320|10324|10319|49
1710790500000|2024-03-18 19:35:00|10324.8|10319.8|10325|10320|10325.3|10320.3|10324.5|10319.5|5
1710790800000|2024-03-18 19:40:00|10325.3|10320.3|10325.5|10320.5|10326|10321|10325|10320|6
1710791100000|2024-03-18 19:45:00|10325.8|10320.8|10326.5|10321.5|10326.5|10321.5|10325.8|10320.8|25
1710791400000|2024-03-18 19:50:00|10327|10322|10328.5|10323.5|10328.5|10323.5|10326.8|10321.8|44
1710791700000|2024-03-18 19:55:00|10328.8|10323.8|10327.8|10322.8|10329|10324|10327.3|10322.3|35
1710792000000|2024-03-18 20:00:00|10310.1|10305.1|10309.4|10304.4|10310.2|10305.2|10309.2|10304.2|13
1710792300000|2024-03-18 20:05:00|10309.2|10304.2|10309.2|10304.2|10309.7|10304.7|10309.2|10304.2|6
1710792600000|2024-03-18 20:10:00|10309.4|10304.4|10308.7|10303.7|10309.4|10304.4|10308.2|10303.2|33
1710792900000|2024-03-18 20:15:00|10308.9|10303.9|10308.9|10303.9|10309|10304|10308.2|10303.2|1
1710793200000|2024-03-18 20:20:00|10308.7|10303.7|10308.4|10303.4|10308.9|10303.9|10308.2|10303.2|1
1710793500000|2024-03-18 20:25:00|10308.6|10303.6|10308.2|10303.2|10308.7|10303.7|10308.2|10303.2|3
1710793800000|2024-03-18 20:30:00|10308.4|10303.4|10308|10303|10308.5|10303.5|10307.7|10302.7|4
1710794100000|2024-03-18 20:35:00|10308.2|10303.2|10309.2|10304.2|10309.2|10304.2|10307.7|10302.7|4
1710794400000|2024-03-18 20:40:00|10309|10304|10308.4|10303.4|10309.1|10304.1|10308|10303|15
1710794700000|2024-03-18 20:45:00|10325.8|10320.8|10325.5|10320.5|10326|10321|10325.3|10320.3|3
1710795000000|2024-03-18 20:50:00|10325.3|10320.3|10325.3|10320.3|10325.5|10320.5|10324.8|10319.8|7
1710795300000|2024-03-18 20:55:00|10325|10320|10324|10319|10325|10320|10324|10319|19
1710806400000|2024-03-19 00:00:00|10324.4|10319.4|10326.4|10321.4|10326.9|10321.9|10324.4|10319.4|63
1710806700000|2024-03-19 00:05:00|10326.2|10321.2|10325.9|10320.9|10326.9|10321.9|10325|10320|2
1710807000000|2024-03-19 00:10:00|10326.2|10321.2|10324.4|10319.4|10326.9|10321.9|10323.9|10318.9|37
1710807300000|2024-03-19 00:15:00|10324.2|10319.2|10324.9|10319.9|10325.2|10320.2|10324.2|10319.2|1
1710807600000|2024-03-19 00:20:00|10325.2|10320.2|10325.2|10320.2|10325.9|10320.9|10324.9|10319.9|5
1710807900000|2024-03-19 00:25:00|10325.4|10320.4|10326.4|10321.4|10326.7|10321.7|10325.2|10320.2|14
1710808200000|2024-03-19 00:30:00|10326.2|10321.2|10327.9|10322.9|10328.2|10323.2|10326.2|10321.2|6
1710808500000|2024-03-19 00:35:00|10327.7|10322.7|10327.7|10322.7|10327.9|10322.9|10325.9|10320.9|8
1710808800000|2024-03-19 00:40:00|10327.9|10322.9|10327.9|10322.9|10328.4|10323.4|10326.9|10321.9|15
1710809100000|2024-03-19 00:45:00|10328.2|10323.2|10329.2|10324.2|10329.4|10324.4|10328|10323|7
1710809400000|2024-03-19 00:50:00|10328.9|10323.9|10328.4|10323.4|10329.2|10324.2|10327.9|10322.9|11
1710809700000|2024-03-19 00:55:00|10328.2|10323.2|10329.4|10324.4|10329.4|10324.4|10327.9|10322.9|3
1710810000000|2024-03-19 01:00:00|10329.9|10324.9|10329.2|10324.2|10329.9|10324.9|10328.7|10323.7|8
1710810300000|2024-03-19 01:05:00|10329.4|10324.4|10329.4|10324.4|10329.4|10324.4|10327.9|10322.9|5
1710810600000|2024-03-19 01:10:00|10329.2|10324.2|10329.2|10324.2|10330.2|10325.2|10328.4|10323.4|3
1710810900000|2024-03-19 01:15:00|10329.4|10324.4|10329.7|10324.7|10329.9|10324.9|10328.9|10323.9|6
1710811200000|2024-03-19 01:20:00|10329.4|10324.4|10332.7|10327.7|10332.9|10327.9|10329.4|10324.4|45
1710811500000|2024-03-19 01:25:00|10332.9|10327.9|10332.4|10327.4|10332.9|10327.9|10332.2|10327.2|4
1710811800000|2024-03-19 01:30:00|10332.9|10327.9|10332.9|10327.9|10333.7|10328.7|10331.9|10326.9|12
1710812100000|2024-03-19 01:35:00|10332.7|10327.7|10331.4|10326.4|10332.9|10327.9|10330.9|10325.9|18
1710812400000|2024-03-19 01:40:00|10331.2|10326.2|10331.4|10326.4|10331.4|10326.4|10330.7|10325.7|3
1710812700000|2024-03-19 01:45:00|10331.9|10326.9|10331.4|10326.4|10331.9|10326.9|10331.2|10326.2|25
1710813000000|2024-03-19 01:50:00|10331.2|10326.2|10330.9|10325.9|10331.4|10326.4|10330.7|10325.7|10
1710813300000|2024-03-19 01:55:00|10331.4|10326.4|10331.2|10326.2|10332.4|10327.4|10331.2|10326.2|43
1710813600000|2024-03-19 02:00:00|10330.9|10325.9|10329.4|10324.4|10331.2|10326.2|10329.4|10324.4|6
1710813900000|2024-03-19 02:05:00|10329.7|10324.7|10329.4|10324.4|10329.9|10324.9|10328.4|10323.4|24
1710814200000|2024-03-19 02:10:00|10329.2|10324.2|10325.4|10320.4|10329.4|10324.4|10325.4|10320.4|61
1710814500000|2024-03-19 02:15:00|10325.7|10320.7|10326.7|10321.7|10326.9|10321.9|10325.4|10320.4|21
1710814800000|2024-03-19 02:20:00|10326.4|10321.4|10326.4|10321.4|10326.4|10321.4|10325.2|10320.2|3
1710815100000|2024-03-19 02:25:00|10326.2|10321.2|10326.5|10321.5|10327.1|10322.1|10326|10321|12
1710815400000|2024-03-19 02:30:00|10326.3|10321.3|10325.4|10320.4|10329|10324|10325|10320|6
1710815700000|2024-03-19 02:35:00|10325.7|10320.7|10326.2|10321.2|10326.4|10321.4|10325|10320|24
1710816000000|2024-03-19 02:40:00|10325.9|10320.9|10325.9|10320.9|10327|10322|10325.9|10320.9|10
1710816300000|2024-03-19 02:45:00|10326.2|10321.2|10326.7|10321.7|10326.9|10321.9|10325.9|10320.9|3
1710816600000|2024-03-19 02:50:00|10326.9|10321.9|10326.9|10321.9|10327.5|10322.5|10326.4|10321.4|3
1710816900000|2024-03-19 02:55:00|10327.1|10322.1|10327.2|10322.2|10327.4|10322.4|10326|10321|1
1710817200000|2024-03-19 03:00:00|10327.4|10322.4|10326.7|10321.7|10327.4|10322.4|10326|10321|5
1710817500000|2024-03-19 03:05:00|10327|10322|10325.9|10320.9|10327|10322|10325.4|10320.4|13
1710817800000|2024-03-19 03:10:00|10325.7|10320.7|10323.7|10318.7|10325.7|10320.7|10323|10318|43
1710818100000|2024-03-19 03:15:00|10323.5|10318.5|10324.7|10319.7|10324.7|10319.7|10323|10318|33
1710818400000|2024-03-19 03:20:00|10324.5|10319.5|10325.2|10320.2|10325.4|10320.4|10324|10319|15
1710818700000|2024-03-19 03:25:00|10325.4|10320.4|10324.9|10319.9|10326.5|10321.5|10324.5|10319.5|5
1710819000000|2024-03-19 03:30:00|10325.2|10320.2|10327.9|10322.9|10327.9|10322.9|10324.7|10319.7|61
1710819300000|2024-03-19 03:35:00|10327.6|10322.6|10327.9|10322.9|10330.4|10325.4|10324.7|10319.7|176
1710819600000|2024-03-19 03:40:00|10328.4|10323.4|10331.9|10326.9|10333.9|10328.9|10328.2|10323.2|211
1710819900000|2024-03-19 03:45:00|10332.1|10327.1|10332.4|10327.4|10333.6|10328.6|10330.9|10325.9|45
1710820200000|2024-03-19 03:50:00|10332.6|10327.6|10332.1|10327.1|10333.4|10328.4|10330.4|10325.4|12
1710820500000|2024-03-19 03:55:00|10332.4|10327.4|10330.9|10325.9|10332.4|10327.4|10329.4|10324.4|32
1710820800000|2024-03-19 04:00:00|10330.6|10325.6|10332.4|10327.4|10332.6|10327.6|10330.1|10325.1|38
1710821100000|2024-03-19 04:05:00|10332.1|10327.1|10329.9|10324.9|10332.4|10327.4|10328.9|10323.9|8
1710821400000|2024-03-19 04:10:00|10330.1|10325.1|10330.1|10325.1|10330.9|10325.9|10328.9|10323.9|20
1710821700000|2024-03-19 04:15:00|10329.9|10324.9|10330.4|10325.4|10330.9|10325.9|10328.9|10323.9|4
1710822000000|2024-03-19 04:20:00|10330.1|10325.1|10332.4|10327.4|10332.6|10327.6|10329.9|10324.9|16
1710822300000|2024-03-19 04:25:00|10332.1|10327.1|10332.9|10327.9|10333.9|10328.9|10332.1|10327.1|11
1710822600000|2024-03-19 04:30:00|10333.1|10328.1|10333.6|10328.6|10335.4|10330.4|10332.9|10327.9|18
1710822900000|2024-03-19 04:35:00|10333.9|10328.9|10335.9|10330.9|10336.9|10331.9|10333.6|10328.6|73
1710823200000|2024-03-19 04:40:00|10336.1|10331.1|10338.9|10333.9|10339.4|10334.4|10335.4|10330.4|59
1710823500000|2024-03-19 04:45:00|10338.6|10333.6|10337.9|10332.9|10339.4|10334.4|10337.4|10332.4|10
1710823800000|2024-03-19 04:50:00|10338.1|10333.1|10337.4|10332.4|10338.1|10333.1|10336.6|10331.6|12
1710824100000|2024-03-19 04:55:00|10337.1|10332.1|10336.4|10331.4|10337.6|10332.6|10335.4|10330.4|27
1710824400000|2024-03-19 05:00:00|10336.6|10331.6|10337.9|10332.9|10337.9|10332.9|10335.1|10330.1|8
1710824700000|2024-03-19 05:05:00|10338.1|10333.1|10338.9|10333.9|10340.4|10335.4|10338.1|10333.1|40
1710825000000|2024-03-19 05:10:00|10339.1|10334.1|10339.4|10334.4|10339.9|10334.9|10338.4|10333.4|7
1710825300000|2024-03-19 05:15:00|10339.6|10334.6|10339.4|10334.4|10340.4|10335.4|10338.9|10333.9|10
1710825600000|2024-03-19 05:20:00|10339.6|10334.6|10341.9|10336.9|10342.8|10337.8|10339.1|10334.1|49
1710825900000|2024-03-19 05:25:00|10342.3|10337.3|10342.4|10337.4|10342.9|10337.9|10341.6|10336.6|13
1710826200000|2024-03-19 05:30:00|10342.6|10337.6|10343.6|10338.6|10344.1|10339.1|10342.4|10337.4|11
1710826500000|2024-03-19 05:35:00|10343.4|10338.4|10343.4|10338.4|10343.9|10338.9|10342.6|10337.6|11
1710826800000|2024-03-19 05:40:00|10343.6|10338.6|10342.4|10337.4|10343.9|10338.9|10342.4|10337.4|6
1710827100000|2024-03-19 05:45:00|10342.6|10337.6|10344.9|10339.9|10344.9|10339.9|10342.3|10337.3|26
1710827400000|2024-03-19 05:50:00|10344.8|10339.8|10345.8|10340.8|10345.8|10340.8|10344.3|10339.3|12
1710827700000|2024-03-19 05:55:00|10345.6|10340.6|10344.6|10339.6|10345.8|10340.8|10344.1|10339.1|3
1710828000000|2024-03-19 06:00:00|10344.4|10339.4|10348.3|10343.3|10348.8|10343.8|10344.1|10339.1|66
1710828300000|2024-03-19 06:05:00|10348.4|10343.4|10347.3|10342.3|10348.8|10343.8|10347.3|10342.3|22
1710828600000|2024-03-19 06:10:00|10347.6|10342.6|10346.3|10341.3|10347.8|10342.8|10345.6|10340.6|19
1710828900000|2024-03-19 06:15:00|10346.6|10341.6|10344.3|10339.3|10346.8|10341.8|10343.8|10338.8|26
1710829200000|2024-03-19 06:20:00|10344.8|10339.8|10343.8|10338.8|10344.8|10339.8|10342.9|10337.9|14
1710829500000|2024-03-19 06:25:00|10343.6|10338.6|10343.6|10338.6|10344.6|10339.6|10343.3|10338.3|11
1710829800000|2024-03-19 06:30:00|10343.8|10338.8|10345.6|10340.6|10345.8|10340.8|10342.6|10337.6|12
1710830100000|2024-03-19 06:35:00|10345.8|10340.8|10345.8|10340.8|10346.3|10341.3|10341.3|10336.3|124
1710830400000|2024-03-19 06:40:00|10345.6|10340.6|10347.6|10342.6|10348.3|10343.3|10345.1|10340.1|68
1710830700000|2024-03-19 06:45:00|10347.3|10342.3|10345.8|10340.8|10348.8|10343.8|10344.3|10339.3|62
1710831000000|2024-03-19 06:50:00|10346.1|10341.1|10346.3|10341.3|10347.3|10342.3|10344.8|10339.8|15
1710831300000|2024-03-19 06:55:00|10346.1|10341.1|10344.8|10339.8|10346.3|10341.3|10343.8|10338.8|48
1710831600000|2024-03-19 07:00:00|10345.1|10340.1|10346.3|10341.3|10347.3|10342.3|10344.8|10339.8|28
1710831900000|2024-03-19 07:05:00|10346.1|10341.1|10347.1|10342.1|10347.8|10342.8|10344.3|10339.3|11
1710832200000|2024-03-19 07:10:00|10347.3|10342.3|10346.8|10341.8|10348.3|10343.3|10346.3|10341.3|11
1710832500000|2024-03-19 07:15:00|10346.6|10341.6|10344.3|10339.3|10346.8|10341.8|10343.8|10338.8|5
1710832800000|2024-03-19 07:20:00|10344.1|10339.1|10344.3|10339.3|10344.8|10339.8|10342.8|10337.8|15
1710833100000|2024-03-19 07:25:00|10344.1|10339.1|10344.3|10339.3|10345.8|10340.8|10342.8|10337.8|19
1710833400000|2024-03-19 07:30:00|10344.6|10339.6|10344.8|10339.8|10345.6|10340.6|10342.8|10337.8|13
1710833700000|2024-03-19 07:35:00|10345.1|10340.1|10347.1|10342.1|10347.3|10342.3|10343.6|10338.6|11
1710834000000|2024-03-19 07:40:00|10346.8|10341.8|10347.3|10342.3|10348.8|10343.8|10346.3|10341.3|27
1710834300000|2024-03-19 07:45:00|10347.6|10342.6|10349.3|10344.3|10349.8|10344.8|10347.3|10342.3|44
1710834600000|2024-03-19 07:50:00|10349.5|10344.5|10350.8|10345.8|10352.3|10347.3|10349.3|10344.3|34
1710834900000|2024-03-19 07:55:00|10351|10346|10351.3|10346.3|10353.3|10348.3|10350.8|10345.8|46
1710835200000|2024-03-19 08:00:00|10351.8|10346.8|10353.3|10348.3|10353.3|10348.3|10350.3|10345.3|31
1710835500000|2024-03-19 08:05:00|10353.1|10348.1|10354.3|10349.3|10356|10351|10352.8|10347.8|42
1710835800000|2024-03-19 08:10:00|10354.1|10349.1|10356.3|10351.3|10357.3|10352.3|10354|10349|29
1710836100000|2024-03-19 08:15:00|10356.5|10351.5|10359.8|10354.8|10360.5|10355.5|10356.3|10351.3|51
1710836400000|2024-03-19 08:20:00|10360|10355|10358.8|10353.8|10360|10355|10358.1|10353.1|9
1710836700000|2024-03-19 08:25:00|10358.5|10353.5|10357|10352|10359.3|10354.3|10356.8|10351.8|15
1710837000000|2024-03-19 08:30:00|10357.3|10352.3|10360.3|10355.3|10360.3|10355.3|10356|10351|10
1710837300000|2024-03-19 08:35:00|10360|10355|10361.8|10356.8|10363.3|10358.3|10359.8|10354.8|36
1710837600000|2024-03-19 08:40:00|10362|10357|10363|10358|10363.3|10358.3|10360.8|10355.8|68
1710837900000|2024-03-19 08:45:00|10362.8|10357.8|10360.3|10355.3|10363.5|10358.5|10358.8|10353.8|36
1710838200000|2024-03-19 08:50:00|10360|10355|10357.8|10352.8|10360.3|10355.3|10357|10352|15
1710838500000|2024-03-19 08:55:00|10357.5|10352.5|10358.3|10353.3|10359.8|10354.8|10357.3|10352.3|9
1710838800000|2024-03-19 09:00:00|10358|10353|10359.3|10354.3|10359.5|10354.5|10356.3|10351.3|34
1710839100000|2024-03-19 09:05:00|10359.8|10354.8|10360|10355|10360.3|10355.3|10358.8|10353.8|6
1710839400000|2024-03-19 09:10:00|10360.3|10355.3|10361.3|10356.3|10362.5|10357.5|10359.8|10354.8|19
1710839700000|2024-03-19 09:15:00|10361.5|10356.5|10361.8|10356.8|10362|10357|10360.3|10355.3|19
1710840000000|2024-03-19 09:20:00|10361.3|10356.3|10361.8|10356.8|10361.8|10356.8|10359.8|10354.8|72
1710840300000|2024-03-19 09:25:00|10362|10357|10365|10360|10365.8|10360.8|10361.3|10356.3|13
1710840600000|2024-03-19 09:30:00|10365.3|10360.3|10365.8|10360.8|10365.8|10360.8|10363.8|10358.8|16
1710840900000|2024-03-19 09:35:00|10365.5|10360.5|10364|10359|10365.8|10360.8|10363.8|10358.8|27
1710841200000|2024-03-19 09:40:00|10364.3|10359.3|10366|10361|10366.8|10361.8|10363.5|10358.5|72
1710841500000|2024-03-19 09:45:00|10365.8|10360.8|10370.3|10365.3|10370.8|10365.8|10365.8|10360.8|54
1710841800000|2024-03-19 09:50:00|10370|10365|10370.3|10365.3|10371.3|10366.3|10369.8|10364.8|20
1710842100000|2024-03-19 09:55:00|10370.5|10365.5|10370.5|10365.5|10372.3|10367.3|10370.3|10365.3|23
1710842400000|2024-03-19 10:00:00|10369.8|10364.8|10367.3|10362.3|10369.8|10364.8|10365.3|10360.3|158
1710842700000|2024-03-19 10:05:00|10367.5|10362.5|10367.8|10362.8|10368.3|10363.3|10366.7|10361.7|20
1710843000000|2024-03-19 10:10:00|10367.5|10362.5|10365.3|10360.3|10367.8|10362.8|10364.7|10359.7|46
1710843300000|2024-03-19 10:15:00|10365|10360|10366.3|10361.3|10366.3|10361.3|10364.3|10359.3|31
1710843600000|2024-03-19 10:20:00|10366.5|10361.5|10364.3|10359.3|10366.8|10361.8|10363.5|10358.5|16
1710843900000|2024-03-19 10:25:00|10364|10359|10364.7|10359.7|10365.3|10360.3|10363.8|10358.8|27
1710844200000|2024-03-19 10:30:00|10364.8|10359.8|10365.7|10360.7|10365.7|10360.7|10363.3|10358.3|46
1710844500000|2024-03-19 10:35:00|10366|10361|10364.3|10359.3|10366.2|10361.2|10364.2|10359.2|45
1710844800000|2024-03-19 10:40:00|10364.7|10359.7|10362.8|10357.8|10364.7|10359.7|10362.3|10357.3|26
1710845100000|2024-03-19 10:45:00|10363|10358|10363.7|10358.7|10363.7|10358.7|10362.3|10357.3|11
1710845400000|2024-03-19 10:50:00|10363.5|10358.5|10363.7|10358.7|10364.7|10359.7|10363.2|10358.2|9
1710845700000|2024-03-19 10:55:00|10364|10359|10363.2|10358.2|10364.5|10359.5|10363.2|10358.2|11
1710846000000|2024-03-19 11:00:00|10363.5|10358.5|10363.2|10358.2|10364.7|10359.7|10362.5|10357.5|16
1710846300000|2024-03-19 11:05:00|10363.5|10358.5|10361.2|10356.2|10363.7|10358.7|10361|10356|39
1710846600000|2024-03-19 11:10:00|10361|10356|10361.5|10356.5|10362.5|10357.5|10360.7|10355.7|29
1710846900000|2024-03-19 11:15:00|10361.7|10356.7|10359.3|10354.3|10361.7|10356.7|10358.3|10353.3|18
1710847200000|2024-03-19 11:20:00|10359|10354|10358.8|10353.8|10359.8|10354.8|10358.5|10353.5|15
1710847500000|2024-03-19 11:25:00|10359|10354|10359.8|10354.8|10360.2|10355.2|10358.3|10353.3|36
1710847800000|2024-03-19 11:30:00|10360|10355|10359.3|10354.3|10360.2|10355.2|10358.5|10353.5|10
1710848100000|2024-03-19 11:35:00|10359.5|10354.5|10358.3|10353.3|10359.5|10354.5|10357.3|10352.3|2
1710848400000|2024-03-19 11:40:00|10358|10353|10356.8|10351.8|10358.8|10353.8|10356.8|10351.8|23
1710848700000|2024-03-19 11:45:00|10357|10352|10355.7|10350.7|10357|10352|10355.3|10350.3|98
1710849000000|2024-03-19 11:50:00|10355.3|10350.3|10357|10352|10357.5|10352.5|10355.2|10350.2|212
1710849300000|2024-03-19 11:55:00|10356.7|10351.7|10356.2|10351.2|10356.7|10351.7|10355.2|10350.2|41
1710849600000|2024-03-19 12:00:00|10355.7|10350.7|10356.7|10351.7|10356.7|10351.7|10354.7|10349.7|62
1710849900000|2024-03-19 12:05:00|10356.8|10351.8|10356.2|10351.2|10357|10352|10355.7|10350.7|90
1710850200000|2024-03-19 12:10:00|10355.7|10350.7|10356.2|10351.2|10356.7|10351.7|10355.2|10350.2|45
1710850500000|2024-03-19 12:15:00|10356.7|10351.7|10358.2|10353.2|10358.2|10353.2|10356.5|10351.5|21
1710850800000|2024-03-19 12:20:00|10358.5|10353.5|10360.2|10355.2|10360.7|10355.7|10357.7|10352.7|63
1710851100000|2024-03-19 12:25:00|10360.5|10355.5|10359.5|10354.5|10360.7|10355.7|10359.2|10354.2|63
1710851400000|2024-03-19 12:30:00|10359.7|10354.7|10357.2|10352.2|10361.7|10356.7|10357.2|10352.2|181
1710851700000|2024-03-19 12:35:00|10357.5|10352.5|10356.2|10351.2|10358.7|10353.7|10355.5|10350.5|21
1710852000000|2024-03-19 12:40:00|10356|10351|10354.7|10349.7|10356.7|10351.7|10354.2|10349.2|49
1710852300000|2024-03-19 12:45:00|10354.5|10349.5|10354.7|10349.7|10355.7|10350.7|10353.7|10348.7|66
1710852600000|2024-03-19 12:50:00|10355|10350|10357|10352|10358.2|10353.2|10354.5|10349.5|51
1710852900000|2024-03-19 12:55:00|10356.7|10351.7|10357.2|10352.2|10359|10354|10355.7|10350.7|31
1710853200000|2024-03-19 13:00:00|10357.5|10352.5|10353.7|10348.7|10357.7|10352.7|10351.7|10346.7|164
1710853500000|2024-03-19 13:05:00|10353.5|10348.5|10355.7|10350.7|10355.7|10350.7|10353|10348|52
1710853800000|2024-03-19 13:10:00|10356|10351|10356.5|10351.5|10357.7|10352.7|10355.7|10350.7|59
1710854100000|2024-03-19 13:15:00|10356.2|10351.2|10357|10352|10358.7|10353.7|10356.2|10351.2|35
1710854400000|2024-03-19 13:20:00|10357.2|10352.2|10356.7|10351.7|10357.7|10352.7|10356.2|10351.2|34
1710854700000|2024-03-19 13:25:00|10356.5|10351.5|10356.7|10351.7|10357.2|10352.2|10354.7|10349.7|57
1710855000000|2024-03-19 13:30:00|10357|10352|10356.7|10351.7|10359.2|10354.2|10356.2|10351.2|79
1710855300000|2024-03-19 13:35:00|10357|10352|10357.7|10352.7|10358.5|10353.5|10355.2|10350.2|23
1710855600000|2024-03-19 13:40:00|10358|10353|10361.2|10356.2|10361.2|10356.2|10357.7|10352.7|85
1710855900000|2024-03-19 13:45:00|10360.7|10355.7|10360.2|10355.2|10361.2|10356.2|10359.2|10354.2|57
1710856200000|2024-03-19 13:50:00|10359.9|10354.9|10358.7|10353.7|10360.2|10355.2|10358.2|10353.2|22
1710856500000|2024-03-19 13:55:00|10358.5|10353.5|10359.2|10354.2|10359.7|10354.7|10357.7|10352.7|53
1710856800000|2024-03-19 14:00:00|10359.7|10354.7|10358.2|10353.2|10360.2|10355.2|10357.2|10352.2|74
1710857100000|2024-03-19 14:05:00|10358.7|10353.7|10356|10351|10359|10354|10355.7|10350.7|26
1710857400000|2024-03-19 14:10:00|10356.2|10351.2|10354.2|10349.2|10356.2|10351.2|10354.2|10349.2|30
1710857700000|2024-03-19 14:15:00|10354.5|10349.5|10351.2|10346.2|10354.7|10349.7|10350.5|10345.5|93
1710858000000|2024-03-19 14:20:00|10350.7|10345.7|10350.2|10345.2|10351.7|10346.7|10350.2|10345.2|20
1710858300000|2024-03-19 14:25:00|10350|10345|10350.5|10345.5|10351.2|10346.2|10348.2|10343.2|31
1710858600000|2024-03-19 14:30:00|10350.2|10345.2|10350.7|10345.7|10351.2|10346.2|10349.7|10344.7|24
1710858900000|2024-03-19 14:35:00|10351.2|10346.2|10350.2|10345.2|10352.2|10347.2|10350.2|10345.2|44
1710859200000|2024-03-19 14:40:00|10350.4|10345.4|10351.2|10346.2|10351.7|10346.7|10350.2|10345.2|25
1710859500000|2024-03-19 14:45:00|10351.4|10346.4|10351.4|10346.4|10351.4|10346.4|10349.7|10344.7|22
1710859800000|2024-03-19 14:50:00|10351.2|10346.2|10350.7|10345.7|10351.7|10346.7|10350.2|10345.2|20
1710860100000|2024-03-19 14:55:00|10350.4|10345.4|10350.2|10345.2|10350.7|10345.7|10348.7|10343.7|30
1710860400000|2024-03-19 15:00:00|10350.7|10345.7|10351.9|10346.9|10352.2|10347.2|10350.7|10345.7|40
1710860700000|2024-03-19 15:05:00|10351.7|10346.7|10353.7|10348.7|10354.7|10349.7|10351.4|10346.4|44
1710861000000|2024-03-19 15:10:00|10353.4|10348.4|10354.7|10349.7|10354.9|10349.9|10353.4|10348.4|41
1710861300000|2024-03-19 15:15:00|10354.4|10349.4|10355.7|10350.7|10355.9|10350.9|10354.2|10349.2|29
1710861600000|2024-03-19 15:20:00|10355.9|10350.9|10357.7|10352.7|10357.7|10352.7|10355.7|10350.7|60
1710861900000|2024-03-19 15:25:00|10357.2|10352.2|10356.7|10351.7|10357.2|10352.2|10356.2|10351.2|66
1710862200000|2024-03-19 15:30:00|10357.2|10352.2|10357.4|10352.4|10357.7|10352.7|10355.7|10350.7|60
1710862500000|2024-03-19 15:35:00|10357.2|10352.2|10358.2|10353.2|10358.7|10353.7|10357.2|10352.2|40
1710862800000|2024-03-19 15:40:00|10358.4|10353.4|10356.2|10351.2|10358.4|10353.4|10355.9|10350.9|48
1710863100000|2024-03-19 15:45:00|10356.4|10351.4|10355.2|10350.2|10357.7|10352.7|10354.7|10349.7|53
1710863400000|2024-03-19 15:50:00|10354.7|10349.7|10354.2|10349.2|10354.7|10349.7|10352.9|10347.9|48
1710863700000|2024-03-19 15:55:00|10353.9|10348.9|10353.2|10348.2|10354.2|10349.2|10352.2|10347.2|43
1710864000000|2024-03-19 16:00:00|10352.9|10347.9|10355.2|10350.2|10356.4|10351.4|10352.2|10347.2|29
1710864300000|2024-03-19 16:05:00|10355.7|10350.7|10353.2|10348.2|10355.7|10350.7|10353.2|10348.2|50
1710864600000|2024-03-19 16:10:00|10353.4|10348.4|10353.2|10348.2|10354.2|10349.2|10352.7|10347.7|15
1710864900000|2024-03-19 16:15:00|10352.7|10347.7|10351.2|10346.2|10353.2|10348.2|10350.7|10345.7|28
1710865200000|2024-03-19 16:20:00|10350.9|10345.9|10350.7|10345.7|10351.7|10346.7|10350.4|10345.4|35
1710865500000|2024-03-19 16:25:00|10350.9|10345.9|10349.7|10344.7|10351.2|10346.2|10349.4|10344.4|37
1710865800000|2024-03-19 16:30:00|10349.2|10344.2|10350.7|10345.7|10351.2|10346.2|10349.2|10344.2|42
1710866100000|2024-03-19 16:35:00|10350.9|10345.9|10351.2|10346.2|10351.7|10346.7|10350.2|10345.2|20
1710866400000|2024-03-19 16:40:00|10350.9|10345.9|10349.7|10344.7|10351.2|10346.2|10349.7|10344.7|20
1710866700000|2024-03-19 16:45:00|10349.2|10344.2|10349.7|10344.7|10349.7|10344.7|10349.2|10344.2|18
1710867000000|2024-03-19 16:50:00|10350.2|10345.2|10349.7|10344.7|10350.7|10345.7|10349.4|10344.4|46
1710867300000|2024-03-19 16:55:00|10349.9|10344.9|10349.2|10344.2|10350.2|10345.2|10349.2|10344.2|49
1710867600000|2024-03-19 17:00:00|10348.9|10343.9|10348.7|10343.7|10349.7|10344.7|10346.9|10341.9|562
1710867900000|2024-03-19 17:05:00|10348.9|10343.9|10348.7|10343.7|10349.9|10344.9|10348.2|10343.2|48
1710868200000|2024-03-19 17:10:00|10348.9|10343.9|10349.4|10344.4|10349.6|10344.6|10347.2|10342.2|47
1710868500000|2024-03-19 17:15:00|10349.1|10344.1|10350.1|10345.1|10350.6|10345.6|10349.1|10344.1|30
1710868800000|2024-03-19 17:20:00|10350.4|10345.4|10348.9|10343.9|10351.1|10346.1|10348.7|10343.7|123
1710869100000|2024-03-19 17:25:00|10348.7|10343.7|10348.1|10343.1|10349.1|10344.1|10348.1|10343.1|19
1710869400000|2024-03-19 17:30:00|10348.2|10343.2|10347.2|10342.2|10348.4|10343.4|10346.7|10341.7|34
1710869700000|2024-03-19 17:35:00|10347.4|10342.4|10350.1|10345.1|10350.1|10345.1|10347.2|10342.2|18
1710870000000|2024-03-19 17:40:00|10349.9|10344.9|10351.2|10346.2|10351.7|10346.7|10349.6|10344.6|9
1710870300000|2024-03-19 17:45:00|10351.7|10346.7|10350.6|10345.6|10351.7|10346.7|10350.2|10345.2|15
1710870600000|2024-03-19 17:50:00|10350.1|10345.1|10350.1|10345.1|10350.6|10345.6|10349.6|10344.6|38
1710870900000|2024-03-19 17:55:00|10349.9|10344.9|10348.6|10343.6|10350.1|10345.1|10347.6|10342.6|14
1710871200000|2024-03-19 18:00:00|10348.9|10343.9|10348.1|10343.1|10349.6|10344.6|10348.1|10343.1|32
1710871500000|2024-03-19 18:05:00|10347.6|10342.6|10348.1|10343.1|10348.6|10343.6|10347.1|10342.1|32
1710871800000|2024-03-19 18:10:00|10347.9|10342.9|10348.6|10343.6|10348.6|10343.6|10347.6|10342.6|12
1710872100000|2024-03-19 18:15:00|10348.4|10343.4|10349.4|10344.4|10349.6|10344.6|10348.1|10343.1|25
1710872400000|2024-03-19 18:20:00|10349.1|10344.1|10350.4|10345.4|10351.1|10346.1|10349.1|10344.1|28
1710872700000|2024-03-19 18:25:00|10350.1|10345.1|10349.6|10344.6|10350.6|10345.6|10349.4|10344.4|10
1710873000000|2024-03-19 18:30:00|10349.4|10344.4|10349.1|10344.1|10349.6|10344.6|10348.6|10343.6|20
1710873300000|2024-03-19 18:35:00|10348.9|10343.9|10349.6|10344.6|10350.1|10345.1|10348.6|10343.6|3
1710873600000|2024-03-19 18:40:00|10349.4|10344.4|10349.9|10344.9|10350.1|10345.1|10349.1|10344.1|47
1710873900000|2024-03-19 18:45:00|10349.6|10344.6|10350.6|10345.6|10350.9|10345.9|10349.2|10344.2|45
1710874200000|2024-03-19 18:50:00|10351.1|10346.1|10351.1|10346.1|10351.4|10346.4|10351.1|10346.1|3
1710874500000|2024-03-19 18:55:00|10351.4|10346.4|10350.2|10345.2|10352.1|10347.1|10349.7|10344.7|93
1710874800000|2024-03-19 19:00:00|10350.4|10345.4|10350.2|10345.2|10350.6|10345.6|10349.7|10344.7|40
1710875100000|2024-03-19 19:05:00|10350.4|10345.4|10350.9|10345.9|10351.6|10346.6|10350.4|10345.4|52
1710875400000|2024-03-19 19:10:00|10351.1|10346.1|10350.2|10345.2|10351.1|10346.1|10349.9|10344.9|11
1710875700000|2024-03-19 19:15:00|10349.9|10344.9|10348.4|10343.4|10349.9|10344.9|10348.1|10343.1|13
1710876000000|2024-03-19 19:20:00|10348.1|10343.1|10349.1|10344.1|10349.1|10344.1|10347.6|10342.6|15
1710876300000|2024-03-19 19:25:00|10348.9|10343.9|10349.1|10344.1|10349.1|10344.1|10348.6|10343.6|1
1710876600000|2024-03-19 19:30:00|10349.4|10344.4|10349.6|10344.6|10349.6|10344.6|10349.1|10344.1|8
1710876900000|2024-03-19 19:35:00|10349.4|10344.4|10349.6|10344.6|10350.4|10345.4|10349.4|10344.4|24
1710877200000|2024-03-19 19:40:00|10349.9|10344.9|10349.6|10344.6|10350.1|10345.1|10349.1|10344.1|6
1710877500000|2024-03-19 19:45:00|10349.9|10344.9|10349.6|10344.6|10350.4|10345.4|10349.6|10344.6|4
1710877800000|2024-03-19 19:50:00|10349.9|10344.9|10348.6|10343.6|10350.1|10345.1|10348.1|10343.1|21
1710878100000|2024-03-19 19:55:00|10348.9|10343.9|10349.4|10344.4|10349.6|10344.6|10348.6|10343.6|31
1710878400000|2024-03-19 20:00:00|10349.6|10344.6|10348.6|10343.6|10349.6|10344.6|10348.1|10343.1|10
1710878700000|2024-03-19 20:05:00|10348.9|10343.9|10349.3|10344.3|10349.6|10344.6|10348.6|10343.6|6
1710879000000|2024-03-19 20:10:00|10349.1|10344.1|10349.3|10344.3|10349.4|10344.4|10349.1|10344.1|5
1710879300000|2024-03-19 20:15:00|10349.6|10344.6|10349.1|10344.1|10349.6|10344.6|10348.9|10343.9|22
1710879600000|2024-03-19 20:20:00|10349.6|10344.6|10349.3|10344.3|10349.6|10344.6|10349.1|10344.1|15
1710879900000|2024-03-19 20:25:00|10349.6|10344.6|10349.6|10344.6|10349.6|10344.6|10349.3|10344.3|5
1710880200000|2024-03-19 20:30:00|10349.4|10344.4|10349.6|10344.6|10349.6|10344.6|10349.1|10344.1|3
1710880500000|2024-03-19 20:35:00|10349.8|10344.8|10349.6|10344.6|10349.8|10344.8|10349.6|10344.6|4
1710880800000|2024-03-19 20:40:00|10349.8|10344.8|10349.6|10344.6|10349.8|10344.8|10349.6|10344.6|1
1710881100000|2024-03-19 20:45:00|10349.1|10344.1|10348.8|10343.8|10349.1|10344.1|10348.6|10343.6|11
1710881400000|2024-03-19 20:50:00|10348.6|10343.6|10348.6|10343.6|10349.1|10344.1|10348.6|10343.6|0
1710881700000|2024-03-19 20:55:00|10348.1|10343.1|10347.8|10342.8|10348.8|10343.8|10347.8|10342.8|16
1710892800000|2024-03-20 00:00:00|10353|10348|10356|10351|10356.3|10351.3|10352.8|10347.8|25
1710893100000|2024-03-20 00:05:00|10356.5|10351.5|10355.8|10350.8|10357.3|10352.3|10355|10350|28
1710893400000|2024-03-20 00:10:00|10356|10351|10356.5|10351.5|10356.8|10351.8|10355.8|10350.8|1
1710893700000|2024-03-20 00:15:00|10338.7|10333.7|10338.4|10333.4|10339.9|10334.9|10338.1|10333.1|6
1710894000000|2024-03-20 00:20:00|10338.5|10333.5|10339.6|10334.6|10339.6|10334.6|10338.1|10333.1|7
1710894300000|2024-03-20 00:25:00|10339.7|10334.7|10340.1|10335.1|10341.1|10336.1|10339.7|10334.7|12
1710894600000|2024-03-20 00:30:00|10358.3|10353.3|10356.5|10351.5|10358.8|10353.8|10356|10351|5
1710894900000|2024-03-20 00:35:00|10356.8|10351.8|10356.8|10351.8|10357|10352|10356.3|10351.3|5
1710895200000|2024-03-20 00:40:00|10356.5|10351.5|10355.3|10350.3|10356.5|10351.5|10354.8|10349.8|4
1710895500000|2024-03-20 00:45:00|10337.2|10332.2|10337.9|10332.9|10338.1|10333.1|10337.1|10332.1|5
1710895800000|2024-03-20 00:50:00|10337.6|10332.6|10335.9|10330.9|10338.6|10333.6|10335.6|10330.6|6
1710896100000|2024-03-20 00:55:00|10335.6|10330.6|10335.1|10330.1|10335.9|10330.9|10334.6|10329.6|4
1710896400000|2024-03-20 01:00:00|10335.2|10330.2|10335.6|10330.6|10336.1|10331.1|10335.1|10330.1|3
1710896700000|2024-03-20 01:05:00|10335.7|10330.7|10335.6|10330.6|10336.1|10331.1|10335.1|10330.1|1
1710897000000|2024-03-20 01:10:00|10335.9|10330.9|10335.9|10330.9|10336.1|10331.1|10334.5|10329.5|11
1710897300000|2024-03-20 01:15:00|10354|10349|10354.5|10349.5|10354.5|10349.5|10353.3|10348.3|12
1710897600000|2024-03-20 01:20:00|10354.3|10349.3|10354|10349|10354.5|10349.5|10353.3|10348.3|12
1710897900000|2024-03-20 01:25:00|10354.3|10349.3|10354.3|10349.3|10354.5|10349.5|10353.5|10348.5|10
1710898200000|2024-03-20 01:30:00|10354|10349|10355.5|10350.5|10355.5|10350.5|10353.5|10348.5|10
1710898500000|2024-03-20 01:35:00|10355.2|10350.2|10354.7|10349.7|10355.5|10350.5|10353.7|10348.7|19
1710898800000|2024-03-20 01:40:00|10354.5|10349.5|10354|10349|10355|10350|10354|10349|8
1710899100000|2024-03-20 01:45:00|10353.7|10348.7|10352.5|10347.5|10354.2|10349.2|10352.5|10347.5|7
1710899400000|2024-03-20 01:50:00|10352|10347|10353.2|10348.2|10353.7|10348.7|10352|10347|11
1710899700000|2024-03-20 01:55:00|10353|10348|10353.5|10348.5|10354|10349|10353|10348|3
1710900000000|2024-03-20 02:00:00|10353.7|10348.7|10354.5|10349.5|10355|10350|10353.5|10348.5|1
1710900300000|2024-03-20 02:05:00|10354.2|10349.2|10352.7|10347.7|10354.5|10349.5|10352.5|10347.5|2
1710900600000|2024-03-20 02:10:00|10353|10348|10353|10348|10353.5|10348.5|10352.7|10347.7|2
1710900900000|2024-03-20 02:15:00|10335.3|10330.3|10336.1|10331.1|10336.6|10331.6|10335.1|10330.1|2
1710901200000|2024-03-20 02:20:00|10335.8|10330.8|10335.6|10330.6|10336.8|10331.8|10335.6|10330.6|1
1710901500000|2024-03-20 02:25:00|10335.3|10330.3|10336.1|10331.1|10336.1|10331.1|10335.3|10330.3|3
1710901800000|2024-03-20 02:30:00|10353.7|10348.7|10354.2|10349.2|10354.5|10349.5|10353.5|10348.5|1
1710902100000|2024-03-20 02:35:00|10354|10349|10353.5|10348.5|10354.2|10349.2|10353.5|10348.5|1
1710902400000|2024-03-20 02:40:00|10353.7|10348.7|10352.5|10347.5|10353.7|10348.7|10352.5|10347.5|0
1710902700000|2024-03-20 02:45:00|10334.7|10329.7|10334.1|10329.1|10335|10330|10333.6|10328.6|8
1710903000000|2024-03-20 02:50:00|10333.8|10328.8|10333.3|10328.3|10334.1|10329.1|10333.1|10328.1|7
1710903300000|2024-03-20 02:55:00|10333.2|10328.2|10332.5|10327.5|10333.6|10328.6|10332.3|10327.3|47
1710903600000|2024-03-20 03:00:00|10332.6|10327.6|10333.2|10328.2|10333.7|10328.7|10332.3|10327.3|5
1710903900000|2024-03-20 03:05:00|10333.3|10328.3|10333.8|10328.8|10334|10329|10333.1|10328.1|3
1710904200000|2024-03-20 03:10:00|10333.7|10328.7|10332.3|10327.3|10333.7|10328.7|10331.3|10326.3|24
1710904500000|2024-03-20 03:15:00|10350.5|10345.5|10351.2|10346.2|10351.7|10346.7|10350.5|10345.5|3
1710904800000|2024-03-20 03:20:00|10351|10346|10351|10346|10351.5|10346.5|10350.5|10345.5|0
1710905100000|2024-03-20 03:25:00|10350.7|10345.7|10351|10346|10351|10346|10350.2|10345.2|3
1710905400000|2024-03-20 03:30:00|10350.7|10345.7|10350.7|10345.7|10351.2|10346.2|10350.5|10345.5|0
1710905700000|2024-03-20 03:35:00|10351|10346|10350.5|10345.5|10351|10346|10350|10345|0
1710906000000|2024-03-20 03:40:00|10350.7|10345.7|10351.5|10346.5|10351.5|10346.5|10350.7|10345.7|1
1710906300000|2024-03-20 03:45:00|10351.2|10346.2|10350.7|10345.7|10351.2|10346.2|10350.5|10345.5|8
1710906600000|2024-03-20 03:50:00|10350.5|10345.5|10350|10345|10350.7|10345.7|10350|10345|7
1710906900000|2024-03-20 03:55:00|10349.7|10344.7|10350.5|10345.5|10350.5|10345.5|10349.5|10344.5|4
1710907200000|2024-03-20 04:00:00|10350.4|10345.4|10351|10346|10351.2|10346.2|10350.2|10345.2|1
1710907500000|2024-03-20 04:05:00|10351.2|10346.2|10352|10347|10352|10347|10351.2|10346.2|8
1710907800000|2024-03-20 04:10:00|10352.2|10347.2|10352.5|10347.5|10353|10348|10352.2|10347.2|15
1710908100000|2024-03-20 04:15:00|10352.7|10347.7|10352.5|10347.5|10352.7|10347.7|10352.2|10347.2|2
1710908400000|2024-03-20 04:20:00|10352.7|10347.7|10352.9|10347.9|10353.2|10348.2|10352.5|10347.5|3
1710908700000|2024-03-20 04:25:00|10353|10348|10352.9|10347.9|10353.2|10348.2|10352.4|10347.4|4
1710909000000|2024-03-20 04:30:00|10352.7|10347.7|10352.4|10347.4|10352.9|10347.9|10352.4|10347.4|12
1710909300000|2024-03-20 04:35:00|10352.7|10347.7|10352.4|10347.4|10352.9|10347.9|10351.9|10346.9|1
1710909600000|2024-03-20 04:40:00|10352.2|10347.2|10353.4|10348.4|10353.4|10348.4|10351.9|10346.9|0
1710909900000|2024-03-20 04:45:00|10353.9|10348.9|10353.9|10348.9|10354.2|10349.2|10353.4|10348.4|2
1710910200000|2024-03-20 04:50:00|10354.2|10349.2|10355.4|10350.4|10355.9|10350.9|10352.9|10347.9|3
1710910500000|2024-03-20 04:55:00|10355.7|10350.7|10355.7|10350.7|10355.9|10350.9|10354.7|10349.7|4
1710910800000|2024-03-20 05:00:00|10355.4|10350.4|10355.2|10350.2|10355.9|10350.9|10354.9|10349.9|8
1710911100000|2024-03-20 05:05:00|10354.9|10349.9|10354.7|10349.7|10355.4|10350.4|10354.2|10349.2|0
1710911400000|2024-03-20 05:10:00|10354.4|10349.4|10354.9|10349.9|10355.4|10350.4|10354.4|10349.4|11
1710911700000|2024-03-20 05:15:00|10337.2|10332.2|10338.6|10333.6|10338.6|10333.6|10337.2|10332.2|7
1710912000000|2024-03-20 05:20:00|10339.1|10334.1|10338.6|10333.6|10339.3|10334.3|10338.1|10333.1|1
1710912300000|2024-03-20 05:25:00|10338.4|10333.4|10338.1|10333.1|10338.6|10333.6|10337.7|10332.7|7
1710912600000|2024-03-20 05:30:00|10338.3|10333.3|10337.6|10332.6|10338.3|10333.3|10337.1|10332.1|12
1710912900000|2024-03-20 05:35:00|10337.8|10332.8|10337.1|10332.1|10338.1|10333.1|10337.1|10332.1|2
1710913200000|2024-03-20 05:40:00|10336.6|10331.6|10336.6|10331.6|10337.1|10332.1|10336.1|10331.1|7
1710913500000|2024-03-20 05:45:00|10336.3|10331.3|10337.3|10332.3|10337.8|10332.8|10336.1|10331.1|1
1710913800000|2024-03-20 05:50:00|10337.6|10332.6|10337.1|10332.1|10337.6|10332.6|10337.1|10332.1|0
1710914100000|2024-03-20 05:55:00|10336.9|10331.9|10338.1|10333.1|10338.1|10333.1|10336.6|10331.6|16
1710914400000|2024-03-20 06:00:00|10356.2|10351.2|10356.4|10351.4|10357.4|10352.4|10356.2|10351.2|36
1710914700000|2024-03-20 06:05:00|10356.2|10351.2|10356.2|10351.2|10356.9|10351.9|10355.4|10350.4|9
1710915000000|2024-03-20 06:10:00|10356.4|10351.4|10354.7|10349.7|10356.7|10351.7|10354.4|10349.4|8
1710915300000|2024-03-20 06:15:00|10336.7|10331.7|10336.3|10331.3|10336.8|10331.8|10336.1|10331.1|2
1710915600000|2024-03-20 06:20:00|10336.1|10331.1|10336.3|10331.3|10337.1|10332.1|10336.1|10331.1|8
1710915900000|2024-03-20 06:25:00|10336.6|10331.6|10337.3|10332.3|10337.6|10332.6|10336.3|10331.3|2
1710916200000|2024-03-20 06:30:00|10355.4|10350.4|10354.9|10349.9|10355.4|10350.4|10354.2|10349.2|3
1710916500000|2024-03-20 06:35:00|10354.7|10349.7|10355.2|10350.2|10355.9|10350.9|10354.7|10349.7|3
1710916800000|2024-03-20 06:40:00|10354.9|10349.9|10354.9|10349.9|10355.4|10350.4|10353.9|10348.9|0
1710917100000|2024-03-20 06:45:00|10355.4|10350.4|10354.7|10349.7|10355.7|10350.7|10354.4|10349.4|5
1710917400000|2024-03-20 06:50:00|10354.4|10349.4|10355.6|10350.6|10355.9|10350.9|10354.4|10349.4|19
1710917700000|2024-03-20 06:55:00|10355.4|10350.4|10354.4|10349.4|10355.9|10350.9|10353.9|10348.9|28
1710918000000|2024-03-20 07:00:00|10354.7|10349.7|10355.4|10350.4|10357.4|10352.4|10353.9|10348.9|112
1710918300000|2024-03-20 07:05:00|10355.2|10350.2|10351.5|10346.5|10355.4|10350.4|10351.2|10346.2|33
1710918600000|2024-03-20 07:10:00|10351.2|10346.2|10350.4|10345.4|10351.5|10346.5|10349.7|10344.7|3
1710918900000|2024-03-20 07:15:00|10350.7|10345.7|10354.2|10349.2|10354.2|10349.2|10350.7|10345.7|14
1710919200000|2024-03-20 07:20:00|10354.4|10349.4|10353.9|10348.9|10354.4|10349.4|10352.9|10347.9|8
1710919500000|2024-03-20 07:25:00|10353.4|10348.4|10353.1|10348.1|10354.4|10349.4|10352.9|10347.9|11
1710919800000|2024-03-20 07:30:00|10352.9|10347.9|10351.6|10346.6|10354.1|10349.1|10351.4|10346.4|5
1710920100000|2024-03-20 07:35:00|10351.4|10346.4|10352.6|10347.6|10352.9|10347.9|10350.9|10345.9|11
1710920400000|2024-03-20 07:40:00|10352.9|10347.9|10353.9|10348.9|10354.6|10349.6|10352.7|10347.7|44
1710920700000|2024-03-20 07:45:00|10354.4|10349.4|10356.4|10351.4|10356.4|10351.4|10353.9|10348.9|11
1710921000000|2024-03-20 07:50:00|10356.1|10351.1|10356.9|10351.9|10357.1|10352.1|10355.4|10350.4|16
1710921300000|2024-03-20 07:55:00|10357.1|10352.1|10356.9|10351.9|10357.4|10352.4|10356.4|10351.4|10
1710921600000|2024-03-20 08:00:00|10357.4|10352.4|10362.4|10357.4|10362.9|10357.9|10357.4|10352.4|43
1710921900000|2024-03-20 08:05:00|10362.6|10357.6|10363.4|10358.4|10363.9|10358.9|10362.4|10357.4|32
1710922200000|2024-03-20 08:10:00|10363.1|10358.1|10364.4|10359.4|10364.6|10359.6|10361.4|10356.4|25
1710922500000|2024-03-20 08:15:00|10364.6|10359.6|10365.4|10360.4|10365.9|10360.9|10364.1|10359.1|25
1710922800000|2024-03-20 08:20:00|10365.1|10360.1|10363.6|10358.6|10365.4|10360.4|10362.9|10357.9|25
1710923100000|2024-03-20 08:25:00|10363.4|10358.4|10363.9|10358.9|10364.1|10359.1|10362.4|10357.4|17
1710923400000|2024-03-20 08:30:00|10364.1|10359.1|10365.4|10360.4|10365.4|10360.4|10363.9|10358.9|4
1710923700000|2024-03-20 08:35:00|10365.1|10360.1|10366.4|10361.4|10366.9|10361.9|10364.9|10359.9|43
1710924000000|2024-03-20 08:40:00|10366.6|10361.6|10366.9|10361.9|10367.4|10362.4|10365.9|10360.9|13
1710924300000|2024-03-20 08:45:00|10367.1|10362.1|10367.6|10362.6|10368.4|10363.4|10366.9|10361.9|23
1710924600000|2024-03-20 08:50:00|10367.4|10362.4|10368.9|10363.9|10368.9|10363.9|10367.4|10362.4|13
1710924900000|2024-03-20 08:55:00|10368.6|10363.6|10366.4|10361.4|10368.6|10363.6|10365.4|10360.4|61
1710925200000|2024-03-20 09:00:00|10366.6|10361.6|10369.9|10364.9|10369.9|10364.9|10366.4|10361.4|43
1710925500000|2024-03-20 09:05:00|10370.4|10365.4|10374.4|10369.4|10374.4|10369.4|10369.9|10364.9|71
1710925800000|2024-03-20 09:10:00|10373.9|10368.9|10376.4|10371.4|10376.6|10371.6|10373.9|10368.9|74
1710926100000|2024-03-20 09:15:00|10376.1|10371.1|10374.9|10369.9|10376.1|10371.1|10373.9|10368.9|19
1710926400000|2024-03-20 09:20:00|10375.1|10370.1|10377.9|10372.9|10378.1|10373.1|10374.9|10369.9|21
1710926700000|2024-03-20 09:25:00|10378.1|10373.1|10375.4|10370.4|10378.4|10373.4|10375.4|10370.4|16
1710927000000|2024-03-20 09:30:00|10375.6|10370.6|10376.6|10371.6|10377.1|10372.1|10375.4|10370.4|15
1710927300000|2024-03-20 09:35:00|10376.4|10371.4|10376.4|10371.4|10376.9|10371.9|10375.6|10370.6|18
1710927600000|2024-03-20 09:40:00|10376.6|10371.6|10378.1|10373.1|10378.9|10373.9|10375.9|10370.9|10
1710927900000|2024-03-20 09:45:00|10377.9|10372.9|10379.9|10374.9|10380.1|10375.1|10377.9|10372.9|15
1710928200000|2024-03-20 09:50:00|10380.1|10375.1|10380.9|10375.9|10381.9|10376.9|10379.9|10374.9|114
1710928500000|2024-03-20 09:55:00|10380.6|10375.6|10379.9|10374.9|10381.6|10376.6|10379.9|10374.9|18
1710928800000|2024-03-20 10:00:00|10379.8|10374.8|10379.9|10374.9|10380.4|10375.4|10378.9|10373.9|12
1710929100000|2024-03-20 10:05:00|10380.1|10375.1|10379.6|10374.6|10381.3|10376.3|10379.1|10374.1|21
1710929400000|2024-03-20 10:10:00|10379.8|10374.8|10376.9|10371.9|10379.9|10374.9|10376.9|10371.9|20
1710929700000|2024-03-20 10:15:00|10377.1|10372.1|10377.9|10372.9|10378.3|10373.3|10376.9|10371.9|16
1710930000000|2024-03-20 10:20:00|10377.8|10372.8|10380.3|10375.3|10380.3|10375.3|10377.8|10372.8|19
1710930300000|2024-03-20 10:25:00|10380.6|10375.6|10378.4|10373.4|10380.8|10375.8|10378.3|10373.3|44
1710930600000|2024-03-20 10:30:00|10378.1|10373.1|10379.3|10374.3|10379.3|10374.3|10377.4|10372.4|9
1710930900000|2024-03-20 10:35:00|10379.1|10374.1|10379.4|10374.4|10380.1|10375.1|10377.9|10372.9|8
1710931200000|2024-03-20 10:40:00|10379.3|10374.3|10379.8|10374.8|10380.3|10375.3|10379.3|10374.3|21
1710931500000|2024-03-20 10:45:00|10379.6|10374.6|10379.6|10374.6|10379.8|10374.8|10378.8|10373.8|13
1710931800000|2024-03-20 10:50:00|10379.3|10374.3|10379.8|10374.8|10379.8|10374.8|10378.9|10373.9|16
1710932100000|2024-03-20 10:55:00|10379.6|10374.6|10379.3|10374.3|10379.8|10374.8|10378.3|10373.3|15
1710932400000|2024-03-20 11:00:00|10379.6|10374.6|10376.8|10371.8|10379.8|10374.8|10376.3|10371.3|12
1710932700000|2024-03-20 11:05:00|10377.1|10372.1|10377.1|10372.1|10377.8|10372.8|10376.3|10371.3|38
1710933000000|2024-03-20 11:10:00|10377.3|10372.3|10377.3|10372.3|10377.8|10372.8|10376.8|10371.8|9
1710933300000|2024-03-20 11:15:00|10377.6|10372.6|10379.8|10374.8|10379.8|10374.8|10376.9|10371.9|12
1710933600000|2024-03-20 11:20:00|10380.3|10375.3|10380.3|10375.3|10380.8|10375.8|10378.9|10373.9|15
1710933900000|2024-03-20 11:25:00|10380.1|10375.1|10378.8|10373.8|10380.3|10375.3|10378.3|10373.3|36
1710934200000|2024-03-20 11:30:00|10378.6|10373.6|10377.3|10372.3|10379.6|10374.6|10377.1|10372.1|26
1710934500000|2024-03-20 11:35:00|10377.1|10372.1|10377.8|10372.8|10378.3|10373.3|10376.8|10371.8|19
1710934800000|2024-03-20 11:40:00|10378.1|10373.1|10377.8|10372.8|10378.3|10373.3|10377.6|10372.6|14
1710935100000|2024-03-20 11:45:00|10378.1|10373.1|10377.3|10372.3|10378.8|10373.8|10376.8|10371.8|41
1710935400000|2024-03-20 11:50:00|10377.6|10372.6|10376.3|10371.3|10378.3|10373.3|10376.3|10371.3|55
1710935700000|2024-03-20 11:55:00|10376.1|10371.1|10377.3|10372.3|10378.3|10373.3|10375.8|10370.8|47
1710936000000|2024-03-20 12:00:00|10377.1|10372.1|10377.3|10372.3|10377.3|10372.3|10375.8|10370.8|60
1710936300000|2024-03-20 12:05:00|10377.8|10372.8|10377.1|10372.1|10377.8|10372.8|10376.8|10371.8|38
1710936600000|2024-03-20 12:10:00|10377.3|10372.3|10378.3|10373.3|10378.8|10373.8|10376.8|10371.8|33
1710936900000|2024-03-20 12:15:00|10378.8|10373.8|10378.3|10373.3|10378.8|10373.8|10377.8|10372.8|16
1710937200000|2024-03-20 12:20:00|10378.8|10373.8|10376.3|10371.3|10378.8|10373.8|10376.3|10371.3|66
1710937500000|2024-03-20 12:25:00|10376.6|10371.6|10376.3|10371.3|10377.3|10372.3|10376.3|10371.3|43
1710937800000|2024-03-20 12:30:00|10376.6|10371.6|10378.8|10373.8|10378.8|10373.8|10376.3|10371.3|37
1710938100000|2024-03-20 12:35:00|10378.3|10373.3|10381.3|10376.3|10381.3|10376.3|10377.8|10372.8|34
1710938400000|2024-03-20 12:40:00|10380.8|10375.8|10379.3|10374.3|10380.8|10375.8|10378.8|10373.8|20
1710938700000|2024-03-20 12:45:00|10379|10374|10377.8|10372.8|10379.8|10374.8|10375.8|10370.8|27
1710939000000|2024-03-20 12:50:00|10377.6|10372.6|10375.6|10370.6|10378.5|10373.5|10375.3|10370.3|23
1710939300000|2024-03-20 12:55:00|10375.8|10370.8|10376.8|10371.8|10378|10373|10374.8|10369.8|28
1710939600000|2024-03-20 13:00:00|10377.1|10372.1|10376.3|10371.3|10378.6|10373.6|10376.1|10371.1|25
1710939900000|2024-03-20 13:05:00|10376.6|10371.6|10376.3|10371.3|10376.6|10371.6|10374.8|10369.8|15
1710940200000|2024-03-20 13:10:00|10376.8|10371.8|10375.3|10370.3|10376.8|10371.8|10374.3|10369.3|41
1710940500000|2024-03-20 13:15:00|10375.5|10370.5|10378.3|10373.3|10378.8|10373.8|10375.3|10370.3|45
1710940800000|2024-03-20 13:20:00|10378|10373|10379.3|10374.3|10379.8|10374.8|10377.3|10372.3|49
1710941100000|2024-03-20 13:25:00|10379.5|10374.5|10378.8|10373.8|10379.8|10374.8|10377.3|10372.3|16
1710941400000|2024-03-20 13:30:00|10379.1|10374.1|10379.3|10374.3|10380.3|10375.3|10378.3|10373.3|38
1710941700000|2024-03-20 13:35:00|10379.1|10374.1|10380.3|10375.3|10381.8|10376.8|10378.3|10373.3|55
1710942000000|2024-03-20 13:40:00|10380.5|10375.5|10378.8|10373.8|10381.8|10376.8|10378.3|10373.3|21
1710942300000|2024-03-20 13:45:00|10379|10374|10377.8|10372.8|10379.8|10374.8|10377.8|10372.8|14
1710942600000|2024-03-20 13:50:00|10377.6|10372.6|10375.8|10370.8|10377.8|10372.8|10375.1|10370.1|26
1710942900000|2024-03-20 13:55:00|10376|10371|10375.3|10370.3|10376|10371|10374.3|10369.3|19
1710943200000|2024-03-20 14:00:00|10375.1|10370.1|10372.3|10367.3|10376.3|10371.3|10371|10366|71
1710943500000|2024-03-20 14:05:00|10371.8|10366.8|10371.8|10366.8|10374.3|10369.3|10371.3|10366.3|48
1710943800000|2024-03-20 14:10:00|10371.5|10366.5|10368.8|10363.8|10371.5|10366.5|10368.8|10363.8|127
1710944100000|2024-03-20 14:15:00|10369.1|10364.1|10368.8|10363.8|10370|10365|10368.1|10363.1|31
1710944400000|2024-03-20 14:20:00|10368.6|10363.6|10369.8|10364.8|10370.3|10365.3|10368.6|10363.6|21
1710944700000|2024-03-20 14:25:00|10370.3|10365.3|10370.5|10365.5|10371.5|10366.5|10370.1|10365.1|31
1710945000000|2024-03-20 14:30:00|10370.3|10365.3|10371.3|10366.3|10371.8|10366.8|10370.3|10365.3|16
1710945300000|2024-03-20 14:35:00|10371.8|10366.8|10368.8|10363.8|10371.8|10366.8|10368.6|10363.6|112
1710945600000|2024-03-20 14:40:00|10369.3|10364.3|10370.8|10365.8|10370.8|10365.8|10368.8|10363.8|30
1710945900000|2024-03-20 14:45:00|10370.3|10365.3|10369.8|10364.8|10370.3|10365.3|10369.8|10364.8|13
1710946200000|2024-03-20 14:50:00|10370.1|10365.1|10370.8|10365.8|10371.3|10366.3|10369.8|10364.8|60
1710946500000|2024-03-20 14:55:00|10371|10366|10370.5|10365.5|10371|10366|10370.3|10365.3|33
1710946800000|2024-03-20 15:00:00|10370.3|10365.3|10368.3|10363.3|10371.3|10366.3|10367.3|10362.3|89
1710947100000|2024-03-20 15:05:00|10368.5|10363.5|10368.3|10363.3|10369|10364|10367.8|10362.8|17
1710947400000|2024-03-20 15:10:00|10368.5|10363.5|10367.3|10362.3|10369.3|10364.3|10367.3|10362.3|30
1710947700000|2024-03-20 15:15:00|10366.8|10361.8|10365.8|10360.8|10366.8|10361.8|10364.8|10359.8|62
1710948000000|2024-03-20 15:20:00|10365.3|10360.3|10366.3|10361.3|10366.3|10361.3|10364.3|10359.3|52
1710948300000|2024-03-20 15:25:00|10365.8|10360.8|10365.3|10360.3|10366.8|10361.8|10364.8|10359.8|48
1710948600000|2024-03-20 15:30:00|10365.8|10360.8|10365.8|10360.8|10366.8|10361.8|10365.8|10360.8|29
1710948900000|2024-03-20 15:35:00|10365.3|10360.3|10367|10362|10367.3|10362.3|10364.8|10359.8|56
1710949200000|2024-03-20 15:40:00|10366.8|10361.8|10367.3|10362.3|10367.8|10362.8|10366.3|10361.3|33
1710949500000|2024-03-20 15:45:00|10367.5|10362.5|10367|10362|10368.2|10363.2|10366.5|10361.5|16
1710949800000|2024-03-20 15:50:00|10367.2|10362.2|10365.8|10360.8|10367.5|10362.5|10365.5|10360.5|29
1710950100000|2024-03-20 15:55:00|10365.7|10360.7|10366|10361|10367.3|10362.3|10364.8|10359.8|44
1710950400000|2024-03-20 16:00:00|10365.8|10360.8|10364.5|10359.5|10366.8|10361.8|10364.3|10359.3|21
1710950700000|2024-03-20 16:05:00|10364.3|10359.3|10362.7|10357.7|10364.5|10359.5|10362.3|10357.3|92
1710951000000|2024-03-20 16:10:00|10362.8|10357.8|10362.7|10357.7|10363.3|10358.3|10361.8|10356.8|31
1710951300000|2024-03-20 16:15:00|10362.8|10357.8|10362.8|10357.8|10363.8|10358.8|10362.5|10357.5|23
1710951600000|2024-03-20 16:20:00|10362.7|10357.7|10363|10358|10363.5|10358.5|10362.3|10357.3|18
1710951900000|2024-03-20 16:25:00|10362.8|10357.8|10362.5|10357.5|10363.3|10358.3|10361.8|10356.8|27
1710952200000|2024-03-20 16:30:00|10362.8|10357.8|10364.3|10359.3|10364.3|10359.3|10362.3|10357.3|14
1710952500000|2024-03-20 16:35:00|10363.8|10358.8|10363.7|10358.7|10364.3|10359.3|10363.2|10358.2|15
1710952800000|2024-03-20 16:40:00|10363.2|10358.2|10362.2|10357.2|10363.5|10358.5|10362.2|10357.2|24
1710953100000|2024-03-20 16:45:00|10362|10357|10362.7|10357.7|10363|10358|10361.3|10356.3|41
1710953400000|2024-03-20 16:50:00|10362.3|10357.3|10361.7|10356.7|10362.3|10357.3|10361.2|10356.2|17
1710953700000|2024-03-20 16:55:00|10361.3|10356.3|10360.7|10355.7|10361.7|10356.7|10360.3|10355.3|86
1710954000000|2024-03-20 17:00:00|10360.5|10355.5|10361.7|10356.7|10362.7|10357.7|10360.3|10355.3|33
1710954300000|2024-03-20 17:05:00|10362.2|10357.2|10361.2|10356.2|10362.5|10357.5|10361.2|10356.2|50
1710954600000|2024-03-20 17:10:00|10360.8|10355.8|10361.5|10356.5|10361.7|10356.7|10360.3|10355.3|32
1710954900000|2024-03-20 17:15:00|10361.7|10356.7|10360.2|10355.2|10361.7|10356.7|10359.3|10354.3|23
1710955200000|2024-03-20 17:20:00|10360|10355|10359.7|10354.7|10360.7|10355.7|10359.2|10354.2|20
1710955500000|2024-03-20 17:25:00|10359.2|10354.2|10359.2|10354.2|10360.5|10355.5|10358.7|10353.7|85
1710955800000|2024-03-20 17:30:00|10359|10354|10359.2|10354.2|10359.7|10354.7|10358.2|10353.2|11
1710956100000|2024-03-20 17:35:00|10359|10354|10360.2|10355.2|10360.2|10355.2|10358.7|10353.7|29
1710956400000|2024-03-20 17:40:00|10359.7|10354.7|10358.7|10353.7|10360.7|10355.7|10358.7|10353.7|97
1710956700000|2024-03-20 17:45:00|10359.2|10354.2|10358.2|10353.2|10359.2|10354.2|10357.2|10352.2|20
1710957000000|2024-03-20 17:50:00|10357.7|10352.7|10357.2|10352.2|10357.8|10352.8|10355.7|10350.7|94
1710957300000|2024-03-20 17:55:00|10356.7|10351.7|10356.7|10351.7|10357.7|10352.7|10355.8|10350.8|60
1710957600000|2024-03-20 18:00:00|10356.9|10351.9|10338.7|10333.7|10356.9|10351.9|10335.1|10330.1|915
1710957900000|2024-03-20 18:05:00|10339|10334|10345|10340|10346.7|10341.7|10331.7|10326.7|734
1710958200000|2024-03-20 18:10:00|10344.8|10339.8|10347.7|10342.7|10349.2|10344.2|10338.7|10333.7|225
1710958500000|2024-03-20 18:15:00|10346.7|10341.7|10352.8|10347.8|10354.3|10349.3|10345.7|10340.7|174
1710958800000|2024-03-20 18:20:00|10352.5|10347.5|10351.5|10346.5|10354.2|10349.2|10347.2|10342.2|123
1710959100000|2024-03-20 18:25:00|10351.2|10346.2|10344|10339|10352.5|10347.5|10343.2|10338.2|116
1710959400000|2024-03-20 18:30:00|10343.7|10338.7|10356.5|10351.5|10357|10352|10341.2|10336.2|440
1710959700000|2024-03-20 18:35:00|10356.7|10351.7|10332.5|10327.5|10358|10353|10330|10325|682
1710960000000|2024-03-20 18:40:00|10332.7|10327.7|10325.7|10320.7|10337.5|10332.5|10324.2|10319.2|502
1710960300000|2024-03-20 18:45:00|10326|10321|10314.2|10309.2|10326|10321|10312.5|10307.5|382
1710960600000|2024-03-20 18:50:00|10314.5|10309.5|10307.7|10302.7|10320.5|10315.5|10306.7|10301.7|357
1710960900000|2024-03-20 18:55:00|10307.5|10302.5|10306.3|10301.3|10310.5|10305.5|10304.7|10299.7|866
1710961200000|2024-03-20 19:00:00|10305.8|10300.8|10314.5|10309.5|10315.2|10310.2|10305.3|10300.3|546
1710961500000|2024-03-20 19:05:00|10314.3|10309.3|10311.7|10306.7|10315.3|10310.3|10308.3|10303.3|231
1710961800000|2024-03-20 19:10:00|10311.5|10306.5|10316.7|10311.7|10318.8|10313.8|10308|10303|374
1710962100000|2024-03-20 19:15:00|10317|10312|10313.7|10308.7|10320.2|10315.2|10312.3|10307.3|196
1710962400000|2024-03-20 19:20:00|10313.5|10308.5|10313.7|10308.7|10317.7|10312.7|10310.2|10305.2|146
1710962700000|2024-03-20 19:25:00|10313.5|10308.5|10308.7|10303.7|10316|10311|10308|10303|220
1710963000000|2024-03-20 19:30:00|10309|10304|10305.2|10300.2|10309.2|10304.2|10304.5|10299.5|119
1710963300000|2024-03-20 19:35:00|10305.7|10300.7|10306.2|10301.2|10308|10303|10305|10300|36
1710963600000|2024-03-20 19:40:00|10306|10301|10306.7|10301.7|10307.7|10302.7|10304.2|10299.2|75
1710963900000|2024-03-20 19:45:00|10307|10302|10309.3|10304.3|10310.7|10305.7|10306.7|10301.7|67
1710964200000|2024-03-20 19:50:00|10309.2|10304.2|10306.5|10301.5|10309.2|10304.2|10304.7|10299.7|50
1710964500000|2024-03-20 19:55:00|10306.2|10301.2|10307.2|10302.2|10307.2|10302.2|10305.2|10300.2|116
1710964800000|2024-03-20 20:00:00|10307.7|10302.7|10307.7|10302.7|10308.5|10303.5|10306.7|10301.7|61
1710965100000|2024-03-20 20:05:00|10307.5|10302.5|10308.7|10303.7|10308.7|10303.7|10307.5|10302.5|13
1710965400000|2024-03-20 20:10:00|10308.5|10303.5|10308|10303|10308.7|10303.7|10307.7|10302.7|12
1710965700000|2024-03-20 20:15:00|10308.2|10303.2|10307.2|10302.2|10309.2|10304.2|10306.7|10301.7|28
1710966000000|2024-03-20 20:20:00|10307.5|10302.5|10308|10303|10308.2|10303.2|10307.2|10302.2|23
1710966300000|2024-03-20 20:25:00|10307.7|10302.7|10308.5|10303.5|10308.7|10303.7|10307.7|10302.7|27
1710966600000|2024-03-20 20:30:00|10308.7|10303.7|10307.7|10302.7|10308.7|10303.7|10307.5|10302.5|10
1710966900000|2024-03-20 20:35:00|10308|10303|10307.5|10302.5|10308.2|10303.2|10307.2|10302.2|11
1710967200000|2024-03-20 20:40:00|10307.7|10302.7|10306.7|10301.7|10308|10303|10306.7|10301.7|10
1710967500000|2024-03-20 20:45:00|10307|10302|10306.2|10301.2|10307.2|10302.2|10306.2|10301.2|5
1710967800000|2024-03-20 20:50:00|10306|10301|10305.5|10300.5|10306.2|10301.2|10305.2|10300.2|17
1710968100000|2024-03-20 20:55:00|10305.7|10300.7|10306.5|10301.5|10306.7|10301.7|10305.2|10300.2|12
1710979200000|2024-03-21 00:00:00|10292|10287|10292|10287|10294.9|10289.9|10292|10287|113
1710979500000|2024-03-21 00:05:00|10291.7|10286.7|10292.3|10287.3|10292.5|10287.5|10291.2|10286.2|58
1710979800000|2024-03-21 00:10:00|10292.8|10287.8|10291.2|10286.2|10292.8|10287.8|10291.2|10286.2|13
1710980100000|2024-03-21 00:15:00|10291.5|10286.5|10291.7|10286.7|10292.5|10287.5|10291.2|10286.2|62
1710980400000|2024-03-21 00:20:00|10291.5|10286.5|10292.2|10287.2|10292.2|10287.2|10290|10285|50
1710980700000|2024-03-21 00:25:00|10292.4|10287.4|10295.2|10290.2|10295.2|10290.2|10292.2|10287.2|25
1710981000000|2024-03-21 00:30:00|10294.7|10289.7|10292.5|10287.5|10294.7|10289.7|10291.2|10286.2|240
1710981300000|2024-03-21 00:35:00|10292.2|10287.2|10296.2|10291.2|10296.7|10291.7|10292.2|10287.2|102
1710981600000|2024-03-21 00:40:00|10296.5|10291.5|10293.7|10288.7|10296.7|10291.7|10293.7|10288.7|10
1710981900000|2024-03-21 00:45:00|10293.5|10288.5|10293.2|10288.2|10294.2|10289.2|10292.5|10287.5|18
1710982200000|2024-03-21 00:50:00|10293.5|10288.5|10293.7|10288.7|10295.7|10290.7|10292.7|10287.7|27
1710982500000|2024-03-21 00:55:00|10293.5|10288.5|10292.2|10287.2|10293.7|10288.7|10291.2|10286.2|31
1710982800000|2024-03-21 01:00:00|10292.4|10287.4|10290.9|10285.9|10292.4|10287.4|10290.2|10285.2|64
1710983100000|2024-03-21 01:05:00|10291.2|10286.2|10286.7|10281.7|10291.4|10286.4|10286.7|10281.7|60
1710983400000|2024-03-21 01:10:00|10286.5|10281.5|10287.2|10282.2|10288.7|10283.7|10286.3|10281.3|25
1710983700000|2024-03-21 01:15:00|10287|10282|10286.4|10281.4|10287.7|10282.7|10284.2|10279.2|64
1710984000000|2024-03-21 01:20:00|10286.7|10281.7|10284.7|10279.7|10287.2|10282.2|10284.4|10279.4|24
1710984300000|2024-03-21 01:25:00|10285.2|10280.2|10285.2|10280.2|10286.7|10281.7|10284.2|10279.2|94
1710984600000|2024-03-21 01:30:00|10285.5|10280.5|10287|10282|10287.2|10282.2|10284.2|10279.2|170
1710984900000|2024-03-21 01:35:00|10286.9|10281.9|10287.2|10282.2|10288.2|10283.2|10286.7|10281.7|35
1710985200000|2024-03-21 01:40:00|10287.4|10282.4|10287.9|10282.9|10288.4|10283.4|10287.2|10282.2|8
1710985500000|2024-03-21 01:45:00|10288.2|10283.2|10286.9|10281.9|10289.2|10284.2|10286.7|10281.7|7
1710985800000|2024-03-21 01:50:00|10286.7|10281.7|10287.9|10282.9|10287.9|10282.9|10286.4|10281.4|3
1710986100000|2024-03-21 01:55:00|10288.2|10283.2|10288.7|10283.7|10289.7|10284.7|10287.9|10282.9|13
1710986400000|2024-03-21 02:00:00|10288.4|10283.4|10287.7|10282.7|10289.7|10284.7|10287.7|10282.7|31
1710986700000|2024-03-21 02:05:00|10287.9|10282.9|10289.2|10284.2|10290.2|10285.2|10287.2|10282.2|14
1710987000000|2024-03-21 02:10:00|10288.9|10283.9|10286.7|10281.7|10289.2|10284.2|10286.7|10281.7|4
1710987300000|2024-03-21 02:15:00|10286.9|10281.9|10288.2|10283.2|10288.4|10283.4|10286.4|10281.4|25
1710987600000|2024-03-21 02:20:00|10287.9|10282.9|10289.2|10284.2|10289.7|10284.7|10287.7|10282.7|7
1710987900000|2024-03-21 02:25:00|10289.4|10284.4|10288.2|10283.2|10290.2|10285.2|10288.2|10283.2|3
1710988200000|2024-03-21 02:30:00|10287.9|10282.9|10288.7|10283.7|10288.9|10283.9|10287.7|10282.7|4
1710988500000|2024-03-21 02:35:00|10288.9|10283.9|10287.7|10282.7|10289.2|10284.2|10286.7|10281.7|23
1710988800000|2024-03-21 02:40:00|10287.5|10282.5|10286.7|10281.7|10287.7|10282.7|10286.3|10281.3|11
1710989100000|2024-03-21 02:45:00|10287|10282|10287.7|10282.7|10287.7|10282.7|10286.3|10281.3|9
1710989400000|2024-03-21 02:50:00|10287.9|10282.9|10289.2|10284.2|10289.2|10284.2|10287.7|10282.7|2
1710989700000|2024-03-21 02:55:00|10289|10284|10289.2|10284.2|10289.7|10284.7|10288.7|10283.7|6
1710990000000|2024-03-21 03:00:00|10288.9|10283.9|10288.2|10283.2|10290.2|10285.2|10287.2|10282.2|9
1710990300000|2024-03-21 03:05:00|10287.7|10282.7|10288.2|10283.2|10288.7|10283.7|10287.2|10282.2|39
1710990600000|2024-03-21 03:10:00|10287.7|10282.7|10289.4|10284.4|10289.4|10284.4|10287.7|10282.7|24
1710990900000|2024-03-21 03:15:00|10289.2|10284.2|10289.7|10284.7|10289.7|10284.7|10288.9|10283.9|7
1710991200000|2024-03-21 03:20:00|10289.4|10284.4|10288.7|10283.7|10289.7|10284.7|10288.4|10283.4|19
1710991500000|2024-03-21 03:25:00|||||||||18
1710991800000|2024-03-21 03:30:00|10289.2|10284.2|10289.2|10284.2|10289.7|10284.7|10288.7|10283.7|28
1710992100000|2024-03-21 03:35:00|10288.9|10283.9|10288.2|10283.2|10289.2|10284.2|10288|10283|58
1710992400000|2024-03-21 03:40:00|10288.7|10283.7|10288.7|10283.7|10289.7|10284.7|10288.7|10283.7|3
1710992700000|2024-03-21 03:45:00|10289.2|10284.2|10288.9|10283.9|10290.2|10285.2|10288.7|10283.7|52
1710993000000|2024-03-21 03:50:00|10288.7|10283.7|10289.7|10284.7|10290.2|10285.2|10288.7|10283.7|8
1710993300000|2024-03-21 03:55:00|10289.9|10284.9|10288.7|10283.7|10290.2|10285.2|10288.2|10283.2|54
1710993600000|2024-03-21 04:00:00|10289.2|10284.2|10288.7|10283.7|10289.2|10284.2|10288.7|10283.7|22
1710993900000|2024-03-21 04:05:00|10288.4|10283.4|10290.4|10285.4|10290.6|10285.6|10288.4|10283.4|44
1710994200000|2024-03-21 04:10:00|10290.6|10285.6|10290.4|10285.4|10290.7|10285.7|10289.7|10284.7|63
1710994500000|2024-03-21 04:15:00|10290.2|10285.2|10290.6|10285.6|10291.2|10286.2|10290.2|10285.2|7
1710994800000|2024-03-21 04:20:00|10290.9|10285.9|10290.7|10285.7|10291.4|10286.4|10290.6|10285.6|2
1710995100000|2024-03-21 04:25:00|10290.2|10285.2|10291.2|10286.2|10291.4|10286.4|10290.2|10285.2|2
1710995400000|2024-03-21 04:30:00|10291.4|10286.4|10290.2|10285.2|10292.2|10287.2|10290.2|10285.2|12
1710995700000|2024-03-21 04:35:00|10290.4|10285.4|10291.7|10286.7|10291.7|10286.7|10290.2|10285.2|2
1710996000000|2024-03-21 04:40:00|10291.4|10286.4|10292.7|10287.7|10292.7|10287.7|10291.4|10286.4|12
1710996300000|2024-03-21 04:45:00|10293.2|10288.2|10291.7|10286.7|10293.2|10288.2|10291.2|10286.2|16
1710996600000|2024-03-21 04:50:00|10291.9|10286.9|10292.2|10287.2|10292.7|10287.7|10291.4|10286.4|2
1710996900000|2024-03-21 04:55:00|10292.1|10287.1|10293.6|10288.6|10293.7|10288.7|10292.1|10287.1|6
1710997200000|2024-03-21 05:00:00|10293.7|10288.7|10293.3|10288.3|10294.1|10289.1|10293.1|10288.1|14
1710997500000|2024-03-21 05:05:00|10293.6|10288.6|10293.6|10288.6|10294.1|10289.1|10293.1|10288.1|5
1710997800000|2024-03-21 05:10:00|10293.3|10288.3|10292.3|10287.3|10293.3|10288.3|10292.1|10287.1|11
1710998100000|2024-03-21 05:15:00|10292.1|10287.1|10292.6|10287.6|10292.6|10287.6|10291.6|10286.6|5
1710998400000|2024-03-21 05:20:00|10292.3|10287.3|10293.1|10288.1|10293.6|10288.6|10292.1|10287.1|9
1710998700000|2024-03-21 05:25:00|10293.3|10288.3|10293.6|10288.6|10293.6|10288.6|10293.1|10288.1|5
1710999000000|2024-03-21 05:30:00|10293.3|10288.3|10292.1|10287.1|10293.8|10288.8|10291.6|10286.6|3
1710999300000|2024-03-21 05:35:00|10291.6|10286.6|10293.1|10288.1|10293.1|10288.1|10291.1|10286.1|16
1710999600000|2024-03-21 05:40:00|10293.5|10288.5|10293.1|10288.1|10293.6|10288.6|10292.6|10287.6|17
1710999900000|2024-03-21 05:45:00|10292.8|10287.8|10293.6|10288.6|10293.6|10288.6|10292.6|10287.6|14
1711000200000|2024-03-21 05:50:00|10293.8|10288.8|10295.6|10290.6|10295.6|10290.6|10293.8|10288.8|9
1711000500000|2024-03-21 05:55:00|10296.1|10291.1|10296.1|10291.1|10296.6|10291.6|10295.6|10290.6|13
1711000800000|2024-03-21 06:00:00|10295.8|10290.8|10294.3|10289.3|10295.8|10290.8|10293.8|10288.8|24
1711001100000|2024-03-21 06:05:00|10294.1|10289.1|10291.6|10286.6|10294.6|10289.6|10291.3|10286.3|10
1711001400000|2024-03-21 06:10:00|10291.8|10286.8|10291.8|10286.8|10292.5|10287.5|10291.6|10286.6|93
1711001700000|2024-03-21 06:15:00|10291.6|10286.6|10292.1|10287.1|10292.1|10287.1|10290.6|10285.6|10
1711002000000|2024-03-21 06:20:00|10292.6|10287.6|10291.8|10286.8|10293.1|10288.1|10291.6|10286.6|5
1711002300000|2024-03-21 06:25:00|10292.1|10287.1|10293.1|10288.1|10293.1|10288.1|10291.4|10286.4|18
1711002600000|2024-03-21 06:30:00|10293.3|10288.3|10293.9|10288.9|10294.6|10289.6|10293.1|10288.1|16
1711002900000|2024-03-21 06:35:00|10293.8|10288.8|10294.1|10289.1|10294.3|10289.3|10292.6|10287.6|5
1711003200000|2024-03-21 06:40:00|10294.3|10289.3|10294.3|10289.3|10294.8|10289.8|10294.1|10289.1|10
1711003500000|2024-03-21 06:45:00|10294.1|10289.1|10292.6|10287.6|10294.6|10289.6|10292.1|10287.1|2
1711003800000|2024-03-21 06:50:00|10292.8|10287.8|10292.6|10287.6|10293.6|10288.6|10292.1|10287.1|2
1711004100000|2024-03-21 06:55:00|10292.8|10287.8|10292.1|10287.1|10293.3|10288.3|10291.6|10286.6|7
1711004400000|2024-03-21 07:00:00|10292.3|10287.3|10290.1|10285.1|10292.6|10287.6|10290.1|10285.1|14
1711004700000|2024-03-21 07:05:00|10289.8|10284.8|10286.9|10281.9|10290.1|10285.1|10286.6|10281.6|87
1711005000000|2024-03-21 07:10:00|10286.6|10281.6|10288.6|10283.6|10288.6|10283.6|10286.1|10281.1|24
1711005300000|2024-03-21 07:15:00|10288.8|10283.8|10292.3|10287.3|10292.6|10287.6|10288.6|10283.6|23
1711005600000|2024-03-21 07:20:00|10292.6|10287.6|10292.6|10287.6|10294.6|10289.6|10292.1|10287.1|33
1711005900000|2024-03-21 07:25:00|10292.3|10287.3|10290.6|10285.6|10293.1|10288.1|10290.3|10285.3|18
1711006200000|2024-03-21 07:30:00|10290.3|10285.3|10292.8|10287.8|10294.1|10289.1|10289.8|10284.8|35
1711006500000|2024-03-21 07:35:00|10293.1|10288.1|10295|10290|10295.6|10290.6|10292.6|10287.6|5
1711006800000|2024-03-21 07:40:00|10294.8|10289.8|10296.1|10291.1|10296.1|10291.1|10293|10288|23
1711007100000|2024-03-21 07:45:00|10295.8|10290.8|10297.8|10292.8|10298.6|10293.6|10295.6|10290.6|19
1711007400000|2024-03-21 07:50:00|10297.6|10292.6|10300.6|10295.6|10301.6|10296.6|10297.6|10292.6|59
1711007700000|2024-03-21 07:55:00|10300.8|10295.8|10300.3|10295.3|10301.6|10296.6|10300.1|10295.1|19
1711008000000|2024-03-21 08:00:00|10300.6|10295.6|10302.1|10297.1|10303.1|10298.1|10300.6|10295.6|25
1711008300000|2024-03-21 08:05:00|10302.4|10297.4|10302.3|10297.3|10303.1|10298.1|10300.8|10295.8|17
1711008600000|2024-03-21 08:10:00|10302.5|10297.5|10306.6|10301.6|10307.3|10302.3|10302.3|10297.3|102
1711008900000|2024-03-21 08:15:00|10306.5|10301.5|10308|10303|10315.5|10310.5|10306.5|10301.5|262
1711009200000|2024-03-21 08:20:00|10308.3|10303.3|10309.8|10304.8|10310.8|10305.8|10306.8|10301.8|34
1711009500000|2024-03-21 08:25:00|10309.5|10304.5|10311|10306|10311.8|10306.8|10309.3|10304.3|21
1711009800000|2024-03-21 08:30:00|10310.8|10305.8|10324|10319|10326.2|10321.2|10310.8|10305.8|324
1711010100000|2024-03-21 08:35:00|10324.5|10319.5|10323|10318|10326.5|10321.5|10321|10316|116
1711010400000|2024-03-21 08:40:00|10323.2|10318.2|10328.5|10323.5|10331.3|10326.3|10323|10318|141
1711010700000|2024-03-21 08:45:00|10328.7|10323.7|10330|10325|10331.2|10326.2|10328.3|10323.3|115
1711011000000|2024-03-21 08:50:00|10329.8|10324.8|10330.5|10325.5|10332.7|10327.7|10328.3|10323.3|51
1711011300000|2024-03-21 08:55:00|10330.3|10325.3|10329.5|10324.5|10330.7|10325.7|10328.3|10323.3|57
1711011600000|2024-03-21 09:00:00|10328.8|10323.8|10331|10326|10332.5|10327.5|10328.8|10323.8|23
1711011900000|2024-03-21 09:05:00|10331.2|10326.2|10329|10324|10332.5|10327.5|10328.5|10323.5|34
1711012200000|2024-03-21 09:10:00|10329.2|10324.2|10329.2|10324.2|10331.2|10326.2|10327.5|10322.5|46
1711012500000|2024-03-21 09:15:00|10329|10324|10327|10322|10329.5|10324.5|10327|10322|26
1711012800000|2024-03-21 09:20:00|10326.8|10321.8|10322.5|10317.5|10327|10322|10321.5|10316.5|71
1711013100000|2024-03-21 09:25:00|10322.2|10317.2|10321.8|10316.8|10322.5|10317.5|10321|10316|45
1711013400000|2024-03-21 09:30:00|10322|10317|10321.5|10316.5|10324|10319|10319|10314|91
1711013700000|2024-03-21 09:35:00|10321.7|10316.7|10321|10316|10322.2|10317.2|10319|10314|17
1711014000000|2024-03-21 09:40:00|10321.2|10316.2|10317.5|10312.5|10322|10317|10317|10312|22
1711014300000|2024-03-21 09:45:00|10317.3|10312.3|10318|10313|10319.5|10314.5|10317|10312|55
1711014600000|2024-03-21 09:50:00|10318.5|10313.5|10316|10311|10319|10314|10315|10310|40
1711014900000|2024-03-21 09:55:00|10315.7|10310.7|10316|10311|10316.5|10311.5|10313.5|10308.5|4
1711015200000|2024-03-21 10:00:00|10315.7|10310.7|10312.2|10307.2|10316|10311|10312|10307|26
1711015500000|2024-03-21 10:05:00|10312.5|10307.5|10310.5|10305.5|10313|10308|10310|10305|25
1711015800000|2024-03-21 10:10:00|10310.2|10305.2|10307.7|10302.7|10310.5|10305.5|10307.5|10302.5|27
1711016100000|2024-03-21 10:15:00|10308|10303|10308|10303|10308|10303|10306|10301|32
1711016400000|2024-03-21 10:20:00|10307.7|10302.7|10308|10303|10308.2|10303.2|10306.7|10301.7|6
1711016700000|2024-03-21 10:25:00|10308.2|10303.2|10309|10304|10310.2|10305.2|10308|10303|5
1711017000000|2024-03-21 10:30:00|10308.7|10303.7|10311|10306|10312.5|10307.5|10308|10303|37
1711017300000|2024-03-21 10:35:00|10311.2|10306.2|10313.5|10308.5|10314.5|10309.5|10311.2|10306.2|55
1711017600000|2024-03-21 10:40:00|10313.7|10308.7|10313.5|10308.5|10314.2|10309.2|10312.7|10307.7|30
1711017900000|2024-03-21 10:45:00|10313.7|10308.7|10313|10308|10314|10309|10311.2|10306.2|9
1711018200000|2024-03-21 10:50:00|10313.2|10308.2|10312.2|10307.2|10313.2|10308.2|10311.5|10306.5|17
1711018500000|2024-03-21 10:55:00|10312.5|10307.5|10313|10308|10313.5|10308.5|10311.5|10306.5|59
1711018800000|2024-03-21 11:00:00|10312.7|10307.7|10313|10308|10313.5|10308.5|10312|10307|34
1711019100000|2024-03-21 11:05:00|10313.2|10308.2|10315|10310|10315.7|10310.7|10312.5|10307.5|22
1711019400000|2024-03-21 11:10:00|10315.2|10310.2|10315.5|10310.5|10316.2|10311.2|10314|10309|3
1711019700000|2024-03-21 11:15:00|10315.2|10310.2|10314|10309|10316.9|10311.9|10313.7|10308.7|12
1711020000000|2024-03-21 11:20:00|10314.2|10309.2|10315.5|10310.5|10315.9|10310.9|10313.5|10308.5|5
1711020300000|2024-03-21 11:25:00|10315.7|10310.7|10320.2|10315.2|10321|10316|10315.5|10310.5|16
1711020600000|2024-03-21 11:30:00|10320|10315|10321.5|10316.5|10322|10317|10320|10315|19
1711020900000|2024-03-21 11:35:00|10321.7|10316.7|10322.5|10317.5|10324|10319|10321.5|10316.5|14
1711021200000|2024-03-21 11:40:00|10322.2|10317.2|10323.2|10318.2|10323.5|10318.5|10321|10316|20
1711021500000|2024-03-21 11:45:00|10323|10318|10323|10318|10323.7|10318.7|10322.5|10317.5|5
1711021800000|2024-03-21 11:50:00|10323.2|10318.2|10323.5|10318.5|10326|10321|10323|10318|54
1711022100000|2024-03-21 11:55:00|10323.7|10318.7|10323|10318|10324.5|10319.5|10322.9|10317.9|55
1711022400000|2024-03-21 12:00:00|10322.9|10317.9|10322.5|10317.5|10324.7|10319.7|10320.5|10315.5|137
1711022700000|2024-03-21 12:05:00|10322.4|10317.4|10324.9|10319.9|10325.4|10320.4|10320.4|10315.4|50
1711023000000|2024-03-21 12:10:00|10325.2|10320.2|10324|10319|10325.9|10320.9|10322|10317|85
1711023300000|2024-03-21 12:15:00|10323.9|10318.9|10321|10316|10324.4|10319.4|10320.9|10315.9|17
1711023600000|2024-03-21 12:20:00|10321.2|10316.2|10321.9|10316.9|10322.9|10317.9|10320.9|10315.9|82
1711023900000|2024-03-21 12:25:00|10321.7|10316.7|10320.2|10315.2|10321.7|10316.7|10318.9|10313.9|64
1711024200000|2024-03-21 12:30:00|10320|10315|10324.5|10319.5|10324.9|10319.9|10319.7|10314.7|55
1711024500000|2024-03-21 12:35:00|10324.4|10319.4|10326.9|10321.9|10328.9|10323.9|10324.4|10319.4|107
1711024800000|2024-03-21 12:40:00|10326.5|10321.5|10326.2|10321.2|10329.9|10324.9|10325.9|10320.9|48
1711025100000|2024-03-21 12:45:00|10325.9|10320.9|10325.2|10320.2|10327.4|10322.4|10323.9|10318.9|92
1711025400000|2024-03-21 12:50:00|10325.4|10320.4|10326.4|10321.4|10328.4|10323.4|10325.4|10320.4|54
1711025700000|2024-03-21 12:55:00|10326.7|10321.7|10322.9|10317.9|10326.7|10321.7|10321.9|10316.9|45
1711026000000|2024-03-21 13:00:00|10323.2|10318.2|10324.9|10319.9|10325.4|10320.4|10322.9|10317.9|51
1711026300000|2024-03-21 13:05:00|10325.2|10320.2|10327.4|10322.4|10327.9|10322.9|10323.4|10318.4|34
1711026600000|2024-03-21 13:10:00|10327.7|10322.7|10328.9|10323.9|10330.4|10325.4|10327.4|10322.4|48
1711026900000|2024-03-21 13:15:00|10328.7|10323.7|10333.7|10328.7|10333.9|10328.9|10328.7|10323.7|84
1711027200000|2024-03-21 13:20:00|10333.4|10328.4|10335.4|10330.4|10336.4|10331.4|10333.2|10328.2|153
1711027500000|2024-03-21 13:25:00|10335.2|10330.2|10336.9|10331.9|10337.9|10332.9|10334.7|10329.7|33
1711027800000|2024-03-21 13:30:00|10336.4|10331.4|10335.4|10330.4|10338.9|10333.9|10334.9|10329.9|67
1711028100000|2024-03-21 13:35:00|10335.7|10330.7|10332.4|10327.4|10335.9|10330.9|10332.4|10327.4|41
1711028400000|2024-03-21 13:40:00|10332.2|10327.2|10333.7|10328.7|10333.7|10328.7|10330.7|10325.7|86
1711028700000|2024-03-21 13:45:00|10333.4|10328.4|10341.4|10336.4|10341.9|10336.9|10330.4|10325.4|408
1711029000000|2024-03-21 13:50:00|10341.2|10336.2|10343.4|10338.4|10344.9|10339.9|10338.4|10333.4|129
1711029300000|2024-03-21 13:55:00|10343.2|10338.2|10344.2|10339.2|10345.7|10340.7|10341.4|10336.4|148
1711029600000|2024-03-21 14:00:00|10344.9|10339.9|10350.7|10345.7|10351.9|10346.9|10343.9|10338.9|939
1711029900000|2024-03-21 14:05:00|10350.5|10345.5|10353.4|10348.4|10353.9|10348.9|10349.5|10344.5|324
1711030200000|2024-03-21 14:10:00|10353.5|10348.5|10351.4|10346.4|10354.9|10349.9|10350.9|10345.9|78
1711030500000|2024-03-21 14:15:00|10351.2|10346.2|10350.2|10345.2|10351.4|10346.4|10347.4|10342.4|120
1711030800000|2024-03-21 14:20:00|10350.4|10345.4|10352.9|10347.9|10352.9|10347.9|10348.9|10343.9|92
1711031100000|2024-03-21 14:25:00|10353.4|10348.4|10354.9|10349.9|10355.9|10350.9|10352.9|10347.9|86
1711031400000|2024-03-21 14:30:00|10354.4|10349.4|10352.9|10347.9|10356.4|10351.4|10351.2|10346.2|89
1711031700000|2024-03-21 14:35:00|10353.2|10348.2|10356.4|10351.4|10357.7|10352.7|10353|10348|233
1711032000000|2024-03-21 14:40:00|10356.2|10351.2|10356.4|10351.4|10358.9|10353.9|10354.5|10349.5|98
1711032300000|2024-03-21 14:45:00|10356.7|10351.7|10352.9|10347.9|10356.7|10351.7|10352.9|10347.9|55
1711032600000|2024-03-21 14:50:00|10353.2|10348.2|10351.4|10346.4|10353.9|10348.9|10351.4|10346.4|48
1711032900000|2024-03-21 14:55:00|10351.9|10346.9|10352.2|10347.2|10352.4|10347.4|10350.4|10345.4|143
1711033200000|2024-03-21 15:00:00|10351.9|10346.9|10357.9|10352.9|10358.1|10353.1|10351.9|10346.9|157
1711033500000|2024-03-21 15:05:00|10357.6|10352.6|10357.9|10352.9|10359.6|10354.6|10357.4|10352.4|177
1711033800000|2024-03-21 15:10:00|10357.7|10352.7|10361.9|10356.9|10362.4|10357.4|10356.2|10351.2|133
1711034100000|2024-03-21 15:15:00|10362.2|10357.2|10363.9|10358.9|10365.4|10360.4|10360.5|10355.5|112
1711034400000|2024-03-21 15:20:00|10363.7|10358.7|10365.9|10360.9|10366.4|10361.4|10362.9|10357.9|121
1711034700000|2024-03-21 15:25:00|10366.1|10361.1|10365.9|10360.9|10367.9|10362.9|10365.9|10360.9|47
1711035000000|2024-03-21 15:30:00|10366.1|10361.1|10363.9|10358.9|10366.4|10361.4|10362.9|10357.9|145
1711035300000|2024-03-21 15:35:00|10364.1|10359.1|10364.9|10359.9|10365.1|10360.1|10362.9|10357.9|43
1711035600000|2024-03-21 15:40:00|10364.6|10359.6|10367.9|10362.9|10367.9|10362.9|10364.4|10359.4|52
1711035900000|2024-03-21 15:45:00|10367.4|10362.4|10369.9|10364.9|10370.9|10365.9|10367.2|10362.2|119
1711036200000|2024-03-21 15:50:00|10370.1|10365.1|10371.4|10366.4|10371.9|10366.9|10367.9|10362.9|76
1711036500000|2024-03-21 15:55:00|10371.9|10366.9|10368.5|10363.5|10372.4|10367.4|10368.3|10363.3|131
1711036800000|2024-03-21 16:00:00|10368.8|10363.8|10365.4|10360.4|10368.8|10363.8|10365.4|10360.4|71
1711037100000|2024-03-21 16:05:00|10365.7|10360.7|10368.9|10363.9|10369.4|10364.4|10364.9|10359.9|48
1711037400000|2024-03-21 16:10:00|10369.1|10364.1|10366.6|10361.6|10370.4|10365.4|10366.2|10361.2|149
1711037700000|2024-03-21 16:15:00|10366.4|10361.4|10367.9|10362.9|10368.4|10363.4|10365.9|10360.9|48
1711038000000|2024-03-21 16:20:00|10368.1|10363.1|10369.9|10364.9|10370.4|10365.4|10367.9|10362.9|57
1711038300000|2024-03-21 16:25:00|10369.7|10364.7|10367.9|10362.9|10370.4|10365.4|10367.4|10362.4|41
1711038600000|2024-03-21 16:30:00|10367.7|10362.7|10367.4|10362.4|10368.9|10363.9|10367.4|10362.4|43
1711038900000|2024-03-21 16:35:00|10367.6|10362.6|10368.4|10363.4|10368.9|10363.9|10366.9|10361.9|76
1711039200000|2024-03-21 16:40:00|10367.9|10362.9|10369.9|10364.9|10370.1|10365.1|10366.9|10361.9|27
1711039500000|2024-03-21 16:45:00|10370.1|10365.1|10369.1|10364.1|10370.4|10365.4|10368.9|10363.9|68
1711039800000|2024-03-21 16:50:00|10368.9|10363.9|10368.9|10363.9|10369.4|10364.4|10368.4|10363.4|16
1711040100000|2024-03-21 16:55:00|10368.6|10363.6|10368.1|10363.1|10369.4|10364.4|10366.9|10361.9|75
1711040400000|2024-03-21 17:00:00|10367.9|10362.9|10369.9|10364.9|10371.4|10366.4|10367.8|10362.8|22
1711040700000|2024-03-21 17:05:00|10370.1|10365.1|10367.9|10362.9|10370.1|10365.1|10367.4|10362.4|60
1711041000000|2024-03-21 17:10:00|10367.6|10362.6|10364.4|10359.4|10367.9|10362.9|10364.2|10359.2|101
1711041300000|2024-03-21 17:15:00|10364.6|10359.6|10365.4|10360.4|10365.4|10360.4|10363.9|10358.9|38
1711041600000|2024-03-21 17:20:00|10365.9|10360.9|10366.4|10361.4|10366.9|10361.9|10364.9|10359.9|20
1711041900000|2024-03-21 17:25:00|10366.6|10361.6|10369.6|10364.6|10370.9|10365.9|10366.6|10361.6|69
1711042200000|2024-03-21 17:30:00|10369.9|10364.9|10370.9|10365.9|10370.9|10365.9|10368.9|10363.9|60
1711042500000|2024-03-21 17:35:00|10371.4|10366.4|10371.4|10366.4|10371.9|10366.9|10370.1|10365.1|61
1711042800000|2024-03-21 17:40:00|10371.1|10366.1|10371.9|10366.9|10372.4|10367.4|10370.9|10365.9|43
1711043100000|2024-03-21 17:45:00|10372.1|10367.1|10372.9|10367.9|10373.4|10368.4|10371.9|10366.9|17
1711043400000|2024-03-21 17:50:00|10372.4|10367.4|10372.4|10367.4|10372.9|10367.9|10371.4|10366.4|49
1711043700000|2024-03-21 17:55:00|10372.6|10367.6|10371.9|10366.9|10373.4|10368.4|10371.9|10366.9|29
1711044000000|2024-03-21 18:00:00|10372.1|10367.1|10371.4|10366.4|10372.4|10367.4|10370.9|10365.9|32
1711044300000|2024-03-21 18:05:00|10371.1|10366.1|10371.4|10366.4|10371.6|10366.6|10370.4|10365.4|25
1711044600000|2024-03-21 18:10:00|10371.1|10366.1|10370.9|10365.9|10371.4|10366.4|10370.4|10365.4|7
1711044900000|2024-03-21 18:15:00|10371.1|10366.1|10369.6|10364.6|10371.4|10366.4|10369.4|10364.4|114
1711045200000|2024-03-21 18:20:00|10369.9|10364.9|10369.9|10364.9|10369.9|10364.9|10368.6|10363.6|4
1711045500000|2024-03-21 18:25:00|10369.6|10364.6|10368.9|10363.9|10369.9|10364.9|10368.4|10363.4|19
1711045800000|2024-03-21 18:30:00|10368.4|10363.4|10368.9|10363.9|10369.4|10364.4|10368.4|10363.4|15
1711046100000|2024-03-21 18:35:00|10369.4|10364.4|10369.4|10364.4|10370.4|10365.4|10368.9|10363.9|25
1711046400000|2024-03-21 18:40:00|10368.9|10363.9|10367.8|10362.8|10368.9|10363.9|10367.4|10362.4|80
1711046700000|2024-03-21 18:45:00|10367.6|10362.6|10367.9|10362.9|10367.9|10362.9|10366.4|10361.4|46
1711047000000|2024-03-21 18:50:00|10368.1|10363.1|10367.1|10362.1|10368.1|10363.1|10366.9|10361.9|73
1711047300000|2024-03-21 18:55:00|10367.4|10362.4|10367.4|10362.4|10368.4|10363.4|10366.6|10361.6|278
1711047600000|2024-03-21 19:00:00|10367.1|10362.1|10368.9|10363.9|10369.4|10364.4|10366.9|10361.9|111
1711047900000|2024-03-21 19:05:00|10368.6|10363.6|10369.8|10364.8|10369.8|10364.8|10368.1|10363.1|113
1711048200000|2024-03-21 19:10:00|10369.6|10364.6|10370.8|10365.8|10371.3|10366.3|10369.6|10364.6|188
1711048500000|2024-03-21 19:15:00|10370.6|10365.6|10371.4|10366.4|10371.4|10366.4|10370.6|10365.6|69
1711048800000|2024-03-21 19:20:00|10371.6|10366.6|10373.3|10368.3|10373.4|10368.4|10371.4|10366.4|130
1711049100000|2024-03-21 19:25:00|10372.8|10367.8|10371.9|10366.9|10373.3|10368.3|10371.9|10366.9|103
1711049400000|2024-03-21 19:30:00|10372.1|10367.1|10372.8|10367.8|10372.8|10367.8|10371.1|10366.1|144
1711049700000|2024-03-21 19:35:00|10373.1|10368.1|10372.4|10367.4|10373.4|10368.4|10372.4|10367.4|92
1711050000000|2024-03-21 19:40:00|10372.6|10367.6|10372.4|10367.4|10372.8|10367.8|10371.8|10366.8|95
1711050300000|2024-03-21 19:45:00|10372.3|10367.3|10372.4|10367.4|10373.3|10368.3|10371.8|10366.8|105
1711050600000|2024-03-21 19:50:00|10372.3|10367.3|10373.6|10368.6|10373.8|10368.8|10371.8|10366.8|115
1711050900000|2024-03-21 19:55:00|10373.4|10368.4|10373.4|10368.4|10374.3|10369.3|10373.4|10368.4|151
1711051200000|2024-03-21 20:00:00|10373.1|10368.1|10372.4|10367.4|10373.3|10368.3|10372.1|10367.1|49
1711051500000|2024-03-21 20:05:00|10372.6|10367.6|10371.3|10366.3|10372.6|10367.6|10370.9|10365.9|12
1711051800000|2024-03-21 20:10:00|10371.1|10366.1|10370.8|10365.8|10371.1|10366.1|10370.8|10365.8|9
1711052100000|2024-03-21 20:15:00|10371.1|10366.1|10371.3|10366.3|10371.4|10366.4|10370.8|10365.8|25
1711052400000|2024-03-21 20:20:00|||||||||2
1711052700000|2024-03-21 20:25:00|10370.8|10365.8|10371.8|10366.8|10371.8|10366.8|10370.8|10365.8|13
1711053000000|2024-03-21 20:30:00|10371.6|10366.6|10371.3|10366.3|10371.8|10366.8|10371.3|10366.3|6
1711053300000|2024-03-21 20:35:00|10371.6|10366.6|10370.8|10365.8|10371.6|10366.6|10370.8|10365.8|10
1711053600000|2024-03-21 20:40:00|10371.1|10366.1|10371.1|10366.1|10371.3|10366.3|10370.8|10365.8|22
1711053900000|2024-03-21 20:45:00|10370.8|10365.8|10370.6|10365.6|10371.1|10366.1|10370.3|10365.3|18
1711054200000|2024-03-21 20:50:00|10370.3|10365.3|10369.8|10364.8|10370.6|10365.6|10369.8|10364.8|3
1711054500000|2024-03-21 20:55:00|10369.6|10364.6|10368.8|10361.8|10370.4|10365.4|10368.8|10361.8|15
1711065600000|2024-03-22 00:00:00|10367.7|10362.7|10368.1|10363.1|10368.8|10363.8|10367.3|10362.3|57
1711065900000|2024-03-22 00:05:00|10367.8|10362.8|10366.3|10361.3|10368.1|10363.1|10366.3|10361.3|3
1711066200000|2024-03-22 00:10:00|10366.1|10361.1|10365.8|10360.8|10366.3|10361.3|10365.3|10360.3|12
1711066500000|2024-03-22 00:15:00|10365.6|10360.6|10364.3|10359.3|10366.1|10361.1|10364|10359|27
1711066800000|2024-03-22 00:20:00|10364.5|10359.5|10363.3|10358.3|10364.5|10359.5|10362.8|10357.8|4
1711067100000|2024-03-22 00:25:00|10363|10358|10363|10358|10363.3|10358.3|10362.3|10357.3|9
1711067400000|2024-03-22 00:30:00|10362.8|10357.8|10361.8|10356.8|10362.8|10357.8|10361.8|10356.8|10
1711067700000|2024-03-22 00:35:00|10362|10357|10362|10357|10362|10357|10360.8|10355.8|4
1711068000000|2024-03-22 00:40:00|10362.2|10357.2|10362.5|10357.5|10363.3|10358.3|10362|10357|5
1711068300000|2024-03-22 00:45:00|10362.7|10357.7|10363.7|10358.7|10364.7|10359.7|10362.7|10357.7|4
1711068600000|2024-03-22 00:50:00|10364|10359|10362.5|10357.5|10364.2|10359.2|10362.2|10357.2|5
1711068900000|2024-03-22 00:55:00|10362.3|10357.3|10363.5|10358.5|10363.5|10358.5|10361.7|10356.7|3
1711069200000|2024-03-22 01:00:00|10363.7|10358.7|10365.2|10360.2|10365.7|10360.7|10363.7|10358.7|11
1711069500000|2024-03-22 01:05:00|10365|10360|10363.2|10358.2|10365|10360|10363.2|10358.2|10
1711069800000|2024-03-22 01:10:00|10363|10358|10363.2|10358.2|10364|10359|10363|10358|3
1711070100000|2024-03-22 01:15:00|10363|10358|10364.2|10359.2|10364.7|10359.7|10362.7|10357.7|4
1711070400000|2024-03-22 01:20:00|10364.3|10359.3|10365.2|10360.2|10365.5|10360.5|10364.3|10359.3|10
1711070700000|2024-03-22 01:25:00|10365.3|10360.3|10367|10362|10367.7|10362.7|10365.3|10360.3|27
1711071000000|2024-03-22 01:30:00|10367.2|10362.2|10369|10364|10369.2|10364.2|10367|10362|26
1711071300000|2024-03-22 01:35:00|10369.2|10364.2|10375.5|10370.5|10376.5|10371.5|10369|10364|86
1711071600000|2024-03-22 01:40:00|10375.7|10370.7|10375.7|10370.7|10376|10371|10373.2|10368.2|21
1711071900000|2024-03-22 01:45:00|10375.2|10370.2|10378.7|10373.7|10378.7|10373.7|10374.7|10369.7|83
1711072200000|2024-03-22 01:50:00|10379|10374|10379.7|10374.7|10380.2|10375.2|10378.2|10373.2|58
1711072500000|2024-03-22 01:55:00|10380|10375|10380.2|10375.2|10380.7|10375.7|10379|10374|241
1711072800000|2024-03-22 02:00:00|10380.7|10375.7|10380.5|10375.5|10380.7|10375.7|10377.7|10372.7|136
1711073100000|2024-03-22 02:05:00|10380.7|10375.7|10380.2|10375.2|10381.2|10376.2|10379.7|10374.7|37
1711073400000|2024-03-22 02:10:00|10380.5|10375.5|10382.2|10377.2|10382.2|10377.2|10378.7|10373.7|111
1711073700000|2024-03-22 02:15:00|10382|10377|10382.2|10377.2|10382.7|10377.7|10381.2|10376.2|48
1711074000000|2024-03-22 02:20:00|10382.5|10377.5|10381.2|10376.2|10383|10378|10381|10376|13
1711074300000|2024-03-22 02:25:00|10381.7|10376.7|10379.7|10374.7|10381.7|10376.7|10378.2|10373.2|78
1711074600000|2024-03-22 02:30:00|10380|10375|10381.7|10376.7|10381.7|10376.7|10379.7|10374.7|4
1711074900000|2024-03-22 02:35:00|10382.2|10377.2|10384.7|10379.7|10384.7|10379.7|10382.2|10377.2|135
1711075200000|2024-03-22 02:40:00|10385.2|10380.2|10384.7|10379.7|10385.7|10380.7|10384|10379|89
1711075500000|2024-03-22 02:45:00|10384.5|10379.5|10383.7|10378.7|10384.7|10379.7|10383.2|10378.2|60
1711075800000|2024-03-22 02:50:00|10383.5|10378.5|10387|10382|10387.2|10382.2|10383.5|10378.5|53
1711076100000|2024-03-22 02:55:00|10387.2|10382.2|10388.2|10383.2|10388.2|10383.2|10386.5|10381.5|89
1711076400000|2024-03-22 03:00:00|10388|10383|10386.5|10381.5|10388.2|10383.2|10385.7|10380.7|12
1711076700000|2024-03-22 03:05:00|10386.7|10381.7|10387.4|10382.4|10387.7|10382.7|10386.2|10381.2|30
1711077000000|2024-03-22 03:10:00|10387.5|10382.5|10389.2|10384.2|10390.2|10385.2|10387.5|10382.5|18
1711077300000|2024-03-22 03:15:00|10388.7|10383.7|10389|10384|10389.2|10384.2|10388.2|10383.2|4
1711077600000|2024-03-22 03:20:00|10389.2|10384.2|10388.2|10383.2|10389.2|10384.2|10387.7|10382.7|6
1711077900000|2024-03-22 03:25:00|10387.7|10382.7|10388|10383|10388.7|10383.7|10387.2|10382.2|5
1711078200000|2024-03-22 03:30:00|10387.7|10382.7|10389.2|10384.2|10389.5|10384.5|10387.7|10382.7|39
1711078500000|2024-03-22 03:35:00|10389|10384|10386.7|10381.7|10389.2|10384.2|10386.7|10381.7|22
1711078800000|2024-03-22 03:40:00|10386.9|10381.9|10386.5|10381.5|10387.2|10382.2|10386|10381|29
1711079100000|2024-03-22 03:45:00|10386.7|10381.7|10386.2|10381.2|10386.7|10381.7|10385.2|10380.2|5
1711079400000|2024-03-22 03:50:00|10386.4|10381.4|10387.9|10382.9|10387.9|10382.9|10386.2|10381.2|4
1711079700000|2024-03-22 03:55:00|10387.7|10382.7|10387.7|10382.7|10388.2|10383.2|10387.2|10382.2|6
1711080000000|2024-03-22 04:00:00|10387.9|10382.9|10388.7|10383.7|10388.7|10383.7|10387.2|10382.2|40
1711080300000|2024-03-22 04:05:00|10388.5|10383.5|10390.2|10385.2|10390.2|10385.2|10388.4|10383.4|3
1711080600000|2024-03-22 04:10:00|10390|10385|10389.9|10384.9|10390.2|10385.2|10389.2|10384.2|19
1711080900000|2024-03-22 04:15:00|10389.7|10384.7|10388.9|10383.9|10390.7|10385.7|10388.9|10383.9|8
1711081200000|2024-03-22 04:20:00|10389.2|10384.2|10389.2|10384.2|10389.7|10384.7|10388.7|10383.7|3
1711081500000|2024-03-22 04:25:00|10389.7|10384.7|10390.2|10385.2|10390.7|10385.7|10389.2|10384.2|15
1711081800000|2024-03-22 04:30:00|10390.4|10385.4|10389.2|10384.2|10390.4|10385.4|10389.2|10384.2|7
1711082100000|2024-03-22 04:35:00|10389.4|10384.4|10389.4|10384.4|10389.9|10384.9|10389.2|10384.2|0
1711082400000|2024-03-22 04:40:00|10389.7|10384.7|10390.4|10385.4|10391.2|10386.2|10389.7|10384.7|14
1711082700000|2024-03-22 04:45:00|10373.4|10368.4|10374.9|10369.9|10375.2|10370.2|10373.4|10368.4|5
1711083000000|2024-03-22 04:50:00|10374.7|10369.7|10374.2|10369.2|10375.2|10370.2|10374.2|10369.2|20
1711083300000|2024-03-22 04:55:00|10374.3|10369.3|10373.9|10368.9|10374.7|10369.7|10373.7|10368.7|2
1711083600000|2024-03-22 05:00:00|10390.7|10385.7|10389.2|10384.2|10390.9|10385.9|10388.2|10383.2|43
1711083900000|2024-03-22 05:05:00|10388.9|10383.9|10388.2|10383.2|10388.9|10383.9|10387.9|10382.9|117
1711084200000|2024-03-22 05:10:00|10387.9|10382.9|10388.7|10383.7|10389.2|10384.2|10387.2|10382.2|22
1711084500000|2024-03-22 05:15:00|10371.8|10366.8|10370.2|10365.2|10372.2|10367.2|10370.2|10365.2|15
1711084800000|2024-03-22 05:20:00|10370.3|10365.3|10371.7|10366.7|10372.2|10367.2|10370.2|10365.2|25
1711085100000|2024-03-22 05:25:00|10371.8|10366.8|10371.2|10366.2|10372.2|10367.2|10371.2|10366.2|6
1711085400000|2024-03-22 05:30:00|10371.3|10366.3|10371.2|10366.2|10372.2|10367.2|10371.2|10366.2|3
1711085700000|2024-03-22 05:35:00|10371.3|10366.3|10371.7|10366.7|10372.7|10367.7|10371.2|10366.2|6
1711086000000|2024-03-22 05:40:00|10371.9|10366.9|10371.7|10366.7|10372.2|10367.2|10371.2|10366.2|19
1711086300000|2024-03-22 05:45:00|10388.9|10383.9|10386.2|10381.2|10388.9|10383.9|10385.9|10380.9|18
1711086600000|2024-03-22 05:50:00|10386.7|10381.7|10385.9|10380.9|10386.7|10381.7|10385.6|10380.6|17
1711086900000|2024-03-22 05:55:00|10385.7|10380.7|10384.4|10379.4|10386.2|10381.2|10384.2|10379.2|33
1711087200000|2024-03-22 06:00:00|10385.2|10380.2|10387.7|10382.7|10387.9|10382.9|10385.1|10380.1|32
1711087500000|2024-03-22 06:05:00|10387.9|10382.9|10387.2|10382.2|10387.9|10382.9|10386.2|10381.2|3
1711087800000|2024-03-22 06:10:00|10387.4|10382.4|10385.7|10380.7|10387.4|10382.4|10385.7|10380.7|31
1711088100000|2024-03-22 06:15:00|10385.4|10380.4|10385.4|10380.4|10385.7|10380.7|10384.7|10379.7|54
1711088400000|2024-03-22 06:20:00|10385.7|10380.7|10387.4|10382.4|10388.2|10383.2|10385.7|10380.7|11
1711088700000|2024-03-22 06:25:00|10387.2|10382.2|10389.2|10384.2|10389.9|10384.9|10387.2|10382.2|14
1711089000000|2024-03-22 06:30:00|10389.4|10384.4|10389.7|10384.7|10390.9|10385.9|10389.2|10384.2|18
1711089300000|2024-03-22 06:35:00|10389.9|10384.9|10390.4|10385.4|10390.7|10385.7|10389.7|10384.7|4
1711089600000|2024-03-22 06:40:00|10390.2|10385.2|10392.9|10387.9|10393.7|10388.7|10389.9|10384.9|33
1711089900000|2024-03-22 06:45:00|10392.7|10387.7|10392.1|10387.1|10393.6|10388.6|10391.4|10386.4|37
1711090200000|2024-03-22 06:50:00|10392.4|10387.4|10392.7|10387.7|10393.6|10388.6|10391.7|10386.7|25
1711090500000|2024-03-22 06:55:00|10392.4|10387.4|10391.2|10386.2|10393.1|10388.1|10389.7|10384.7|19
1711090800000|2024-03-22 07:00:00|10391.4|10386.4|10389.9|10384.9|10392.1|10387.1|10387.9|10382.9|40
1711091100000|2024-03-22 07:05:00|10389.7|10384.7|10390.2|10385.2|10390.9|10385.9|10387.9|10382.9|17
1711091400000|2024-03-22 07:10:00|10389.9|10384.9|10391.2|10386.2|10392.1|10387.1|10389.9|10384.9|15
1711091700000|2024-03-22 07:15:00|10391.1|10386.1|10394.6|10389.6|10394.9|10389.9|10390.7|10385.7|8
1711092000000|2024-03-22 07:20:00|10394.4|10389.4|10396.7|10391.7|10397.4|10392.4|10393.7|10388.7|43
1711092300000|2024-03-22 07:25:00|10396.9|10391.9|10398.1|10393.1|10398.6|10393.6|10396.7|10391.7|23
1711092600000|2024-03-22 07:30:00|10398.2|10393.2|10397.9|10392.9|10399.6|10394.6|10397.2|10392.2|29
1711092900000|2024-03-22 07:35:00|10397.7|10392.7|10395.6|10390.6|10398.6|10393.6|10395.4|10390.4|20
1711093200000|2024-03-22 07:40:00|10395.9|10390.9|10398.9|10393.9|10399.1|10394.1|10395.4|10390.4|12
1711093500000|2024-03-22 07:45:00|10398.6|10393.6|10399.1|10394.1|10400.1|10395.1|10398.1|10393.1|158
1711093800000|2024-03-22 07:50:00|10398.9|10393.9|10398.1|10393.1|10401.4|10396.4|10398.1|10393.1|27
1711094100000|2024-03-22 07:55:00|10398.4|10393.4|10398.1|10393.1|10398.9|10393.9|10397.1|10392.1|29
1711094400000|2024-03-22 08:00:00|10397.9|10392.9|10400.1|10395.1|10400.1|10395.1|10394.6|10389.6|39
1711094700000|2024-03-22 08:05:00|10399.9|10394.9|10399.6|10394.6|10401.1|10396.1|10399.1|10394.1|31
1711095000000|2024-03-22 08:10:00|10400.1|10395.1|10402.6|10397.6|10403.4|10398.4|10400.1|10395.1|47
1711095300000|2024-03-22 08:15:00|10402.9|10397.9|10407.1|10402.1|10407.6|10402.6|10402.6|10397.6|61
1711095600000|2024-03-22 08:20:00|10406.6|10401.6|10407.1|10402.1|10407.1|10402.1|10405.1|10400.1|27
1711095900000|2024-03-22 08:25:00|10407.4|10402.4|10407.6|10402.6|10407.6|10402.6|10406.1|10401.1|14
1711096200000|2024-03-22 08:30:00|10407.4|10402.4|10408.6|10403.6|10409.1|10404.1|10406.6|10401.6|63
1711096500000|2024-03-22 08:35:00|10408.4|10403.4|10407.6|10402.6|10410.9|10405.9|10407.1|10402.1|152
1711096800000|2024-03-22 08:40:00|10407.4|10402.4|10406.1|10401.1|10408.1|10403.1|10405.6|10400.6|41
1711097100000|2024-03-22 08:45:00|10405.9|10400.9|10409.1|10404.1|10409.6|10404.6|10405.6|10400.6|26
1711097400000|2024-03-22 08:50:00|10408.9|10403.9|10410.6|10405.6|10411.8|10406.8|10408.6|10403.6|43
1711097700000|2024-03-22 08:55:00|10410.4|10405.4|10408.9|10403.9|10411.1|10406.1|10407.6|10402.6|41
1711098000000|2024-03-22 09:00:00|10408.6|10403.6|10403.6|10398.6|10408.9|10403.9|10403.1|10398.1|189
1711098300000|2024-03-22 09:05:00|10403.9|10398.9|10403.6|10398.6|10404.6|10399.6|10402.6|10397.6|16
1711098600000|2024-03-22 09:10:00|10403.9|10398.9|10403.4|10398.4|10404.1|10399.1|10401.9|10396.9|22
1711098900000|2024-03-22 09:15:00|10403.6|10398.6|10401.9|10396.9|10403.6|10398.6|10400.1|10395.1|25
1711099200000|2024-03-22 09:20:00|10402.1|10397.1|10402.1|10397.1|10402.1|10397.1|10400.6|10395.6|38
1711099500000|2024-03-22 09:25:00|10401.9|10396.9|10403.9|10398.9|10404.1|10399.1|10401.4|10396.4|5
1711099800000|2024-03-22 09:30:00|10404.1|10399.1|10405.6|10400.6|10406.1|10401.1|10404.1|10399.1|19
1711100100000|2024-03-22 09:35:00|10405.8|10400.8|10407.5|10402.5|10408|10403|10405.6|10400.6|23
1711100400000|2024-03-22 09:40:00|10407.3|10402.3|10407.9|10402.9|10408.6|10403.6|10406.8|10401.8|21
1711100700000|2024-03-22 09:45:00|10407.6|10402.6|10408.6|10403.6|10410.1|10405.1|10407.6|10402.6|26
1711101000000|2024-03-22 09:50:00|10408.9|10403.9|10409.1|10404.1|10410.1|10405.1|10407.6|10402.6|14
1711101300000|2024-03-22 09:55:00|10409.3|10404.3|10408.6|10403.6|10410.1|10405.1|10408.1|10403.1|48
1711101600000|2024-03-22 10:00:00|10408.9|10403.9|10409.6|10404.6|10410.1|10405.1|10408.6|10403.6|9
1711101900000|2024-03-22 10:05:00|10409.8|10404.8|10409.1|10404.1|10410.6|10405.6|10409.1|10404.1|11
1711102200000|2024-03-22 10:10:00|10409.3|10404.3|10409.3|10404.3|10410.6|10405.6|10408.1|10403.1|21
1711102500000|2024-03-22 10:15:00|10409.1|10404.1|10407.6|10402.6|10409.6|10404.6|10406.6|10401.6|66
1711102800000|2024-03-22 10:20:00|10407.8|10402.8|10409.6|10404.6|10410.1|10405.1|10407.6|10402.6|18
1711103100000|2024-03-22 10:25:00|10409.1|10404.1|10408.6|10403.6|10409.8|10404.8|10407.9|10402.9|22
1711103400000|2024-03-22 10:30:00|10408.4|10403.4|10407.8|10402.8|10408.8|10403.8|10407.1|10402.1|33
1711103700000|2024-03-22 10:35:00|10407.6|10402.6|10406.6|10401.6|10408.1|10403.1|10406.1|10401.1|66
1711104000000|2024-03-22 10:40:00|10407.1|10402.1|10407.1|10402.1|10407.8|10402.8|10406.6|10401.6|50
1711104300000|2024-03-22 10:45:00|10406.6|10401.6|10406.3|10401.3|10407.8|10402.8|10406.1|10401.1|35
1711104600000|2024-03-22 10:50:00|10406.6|10401.6|10409.1|10404.1|10409.6|10404.6|10406.3|10401.3|39
1711104900000|2024-03-22 10:55:00|10409.3|10404.3|10409.1|10404.1|10410.1|10405.1|10408.8|10403.8|10
1711105200000|2024-03-22 11:00:00|10408.8|10403.8|10407.6|10402.6|10409.1|10404.1|10407.3|10402.3|9
1711105500000|2024-03-22 11:05:00|10407.1|10402.1|10407.8|10402.8|10408.1|10403.1|10406.6|10401.6|4
1711105800000|2024-03-22 11:10:00|10407.6|10402.6|10404.8|10399.8|10407.8|10402.8|10403.8|10398.8|14
1711106100000|2024-03-22 11:15:00|10404.6|10399.6|10405.3|10400.3|10405.8|10400.8|10404.3|10399.3|22
1711106400000|2024-03-22 11:20:00|10405.1|10400.1|10407.7|10402.7|10408|10403|10405.1|10400.1|18
1711106700000|2024-03-22 11:25:00|10408|10403|10406.5|10401.5|10408|10403|10405.1|10400.1|10
1711107000000|2024-03-22 11:30:00|10406.3|10401.3|10406.5|10401.5|10407|10402|10405.3|10400.3|36
1711107300000|2024-03-22 11:35:00|10406.1|10401.1|10407.5|10402.5|10407.5|10402.5|10406.1|10401.1|39
1711107600000|2024-03-22 11:40:00|10407.7|10402.7|10409.3|10404.3|10410.6|10405.6|10407.7|10402.7|19
1711107900000|2024-03-22 11:45:00|10409.6|10404.6|10411.6|10406.6|10411.6|10406.6|10409.1|10404.1|17
1711108200000|2024-03-22 11:50:00|10411.3|10406.3|10410.3|10405.3|10413.5|10408.5|10410.3|10405.3|87
1711108500000|2024-03-22 11:55:00|10410.6|10405.6|10409.1|10404.1|10410.6|10405.6|10409.1|10404.1|63
1711108800000|2024-03-22 12:00:00|10408.6|10403.6|10406|10401|10409.5|10404.5|10405.6|10400.6|132
1711109100000|2024-03-22 12:05:00|10406.3|10401.3|10403.8|10398.8|10406.3|10401.3|10403.6|10398.6|150
1711109400000|2024-03-22 12:10:00|10403.6|10398.6|10402.1|10397.1|10404.1|10399.1|10401.6|10396.6|77
1711109700000|2024-03-22 12:15:00|10402.3|10397.3|10398.1|10393.1|10402.3|10397.3|10398.1|10393.1|86
1711110000000|2024-03-22 12:20:00|10398.4|10393.4|10395.1|10390.1|10400.1|10395.1|10395.1|10390.1|116
1711110300000|2024-03-22 12:25:00|10395.4|10390.4|10395.2|10390.2|10395.8|10390.8|10392.6|10387.6|46
1711110600000|2024-03-22 12:30:00|10394.5|10389.5|10393.6|10388.6|10396.1|10391.1|10391.6|10386.6|84
1711110900000|2024-03-22 12:35:00|10393.9|10388.9|10391.8|10386.8|10394.1|10389.1|10391.6|10386.6|62
1711111200000|2024-03-22 12:40:00|10391.6|10386.6|10390.1|10385.1|10393.1|10388.1|10390.1|10385.1|88
1711111500000|2024-03-22 12:45:00|10390.4|10385.4|10391.6|10386.6|10392.6|10387.6|10390.1|10385.1|120
1711111800000|2024-03-22 12:50:00|10391.7|10386.7|10393.4|10388.4|10395.1|10390.1|10390.6|10385.6|207
1711112100000|2024-03-22 12:55:00|10393.6|10388.6|10392.8|10387.8|10395.5|10390.5|10392.1|10387.1|71
1711112400000|2024-03-22 13:00:00|10393.1|10388.1|10393.7|10388.7|10395.1|10390.1|10392.8|10387.8|67
1711112700000|2024-03-22 13:05:00|10393.2|10388.2|10397.7|10392.7|10398.2|10393.2|10392.2|10387.2|85
1711113000000|2024-03-22 13:10:00|10397.9|10392.9|10396.9|10391.9|10399.4|10394.4|10396.7|10391.7|65
1711113300000|2024-03-22 13:15:00|10396.7|10391.7|10394.6|10389.6|10397.2|10392.2|10394.1|10389.1|36
1711113600000|2024-03-22 13:20:00|10394.8|10389.8|10394.6|10389.6|10395.6|10390.6|10393.1|10388.1|27
1711113900000|2024-03-22 13:25:00|10394.9|10389.9|10396.9|10391.9|10397.6|10392.6|10394.6|10389.6|24
1711114200000|2024-03-22 13:30:00|10396.6|10391.6|10398.3|10393.3|10398.6|10393.6|10395.1|10390.1|45
1711114500000|2024-03-22 13:35:00|10398.6|10393.6|10395.1|10390.1|10400|10395|10394.4|10389.4|59
1711114800000|2024-03-22 13:40:00|10394.8|10389.8|10394.3|10389.3|10395.8|10390.8|10392.1|10387.1|22
1711115100000|2024-03-22 13:45:00|10394.1|10389.1|10393.6|10388.6|10395.6|10390.6|10392.6|10387.6|30
1711115400000|2024-03-22 13:50:00|10393.3|10388.3|10392.6|10387.6|10394.1|10389.1|10391.8|10386.8|29
1711115700000|2024-03-22 13:55:00|10392.3|10387.3|10391.1|10386.1|10393.5|10388.5|10390.1|10385.1|24
1711116000000|2024-03-22 14:00:00|10390.9|10385.9|10391.1|10386.1|10392.1|10387.1|10389.1|10384.1|44
1711116300000|2024-03-22 14:05:00|10391.3|10386.3|10393.6|10388.6|10394.6|10389.6|10390.1|10385.1|50
1711116600000|2024-03-22 14:10:00|10393.8|10388.8|10396.5|10391.5|10396.5|10391.5|10393.1|10388.1|27
1711116900000|2024-03-22 14:15:00|10396.3|10391.3|10397.6|10392.6|10398.1|10393.1|10396|10391|84
1711117200000|2024-03-22 14:20:00|10397.1|10392.1|10399.1|10394.1|10399.6|10394.6|10397.1|10392.1|53
1711117500000|2024-03-22 14:25:00|10399.3|10394.3|10398.6|10393.6|10401.1|10396.1|10398.6|10393.6|27
1711117800000|2024-03-22 14:30:00|10398.8|10393.8|10401.1|10396.1|10401.1|10396.1|10398.1|10393.1|31
1711118100000|2024-03-22 14:35:00|10401|10396|10399.1|10394.1|10401.6|10396.6|10399|10394|48
1711118400000|2024-03-22 14:40:00|10399.3|10394.3|10400.8|10395.8|10401.3|10396.3|10399|10394|43
1711118700000|2024-03-22 14:45:00|10400.5|10395.5|10401.5|10396.5|10401.5|10396.5|10399.8|10394.8|91
1711119000000|2024-03-22 14:50:00|10401.3|10396.3|10401|10396|10402.5|10397.5|10400.8|10395.8|32
1711119300000|2024-03-22 14:55:00|10400.8|10395.8|10402.5|10397.5|10402.5|10397.5|10400.8|10395.8|30
1711119600000|2024-03-22 15:00:00|10402.6|10397.6|10402.6|10397.6|10404|10399|10402.1|10397.1|104
1711119900000|2024-03-22 15:05:00|10402.4|10397.4|10404.8|10399.8|10405.5|10400.5|10402.4|10397.4|46
1711120200000|2024-03-22 15:10:00|10404.5|10399.5|10401|10396|10405|10400|10400.5|10395.5|90
1711120500000|2024-03-22 15:15:00|10401.3|10396.3|10403.5|10398.5|10404|10399|10401|10396|37
1711120800000|2024-03-22 15:20:00|10403.8|10398.8|10401|10396|10404|10399|10401|10396|94
1711121100000|2024-03-22 15:25:00|10400.8|10395.8|10401|10396|10402|10397|10400|10395|58
1711121400000|2024-03-22 15:30:00|10401.3|10396.3|10404.5|10399.5|10405.5|10400.5|10401|10396|73
1711121700000|2024-03-22 15:35:00|10404.8|10399.8|10404.5|10399.5|10407|10402|10404|10399|90
1711122000000|2024-03-22 15:40:00|10404.8|10399.8|10406.5|10401.5|10407|10402|10404.5|10399.5|44
1711122300000|2024-03-22 15:45:00|10406.2|10401.2|10406|10401|10407.5|10402.5|10405.5|10400.5|23
1711122600000|2024-03-22 15:50:00|10406.2|10401.2|10409|10404|10409|10404|10406|10401|37
1711122900000|2024-03-22 15:55:00|10409.1|10404.1|10406|10401|10410.5|10405.5|10405|10400|316
1711123200000|2024-03-22 16:00:00|10405.8|10400.8|10406.1|10401.1|10406.8|10401.8|10405|10400|102
1711123500000|2024-03-22 16:05:00|10405.6|10400.6|10406.5|10401.5|10408.3|10403.3|10405.5|10400.5|40
1711123800000|2024-03-22 16:10:00|10406.8|10401.8|10408.5|10403.5|10409|10404|10406.8|10401.8|69
1711124100000|2024-03-22 16:15:00|10408.8|10403.8|10410.8|10405.8|10411.3|10406.3|10408.8|10403.8|34
1711124400000|2024-03-22 16:20:00|10411|10406|10411.8|10406.8|10413|10408|10411|10406|36
1711124700000|2024-03-22 16:25:00|10412|10407|10410.5|10405.5|10413|10408|10410.5|10405.5|71
1711125000000|2024-03-22 16:30:00|10410|10405|10410.5|10405.5|10411|10406|10410|10405|74
1711125300000|2024-03-22 16:35:00|10410.8|10405.8|10411.5|10406.5|10412.5|10407.5|10410.8|10405.8|66
1711125600000|2024-03-22 16:40:00|10411.8|10406.8|10411|10406|10411.8|10406.8|10410.5|10405.5|47
1711125900000|2024-03-22 16:45:00|10411.2|10406.2|10412.7|10407.7|10413|10408|10411|10406|45
1711126200000|2024-03-22 16:50:00|10412.5|10407.5|10413.5|10408.5|10414.2|10409.2|10412.5|10407.5|102
1711126500000|2024-03-22 16:55:00|10413.7|10408.7|10413.5|10408.5|10414|10409|10412.5|10407.5|67
1711126800000|2024-03-22 17:00:00|10413|10408|10411|10406|10413.2|10408.2|10411|10406|52
1711127100000|2024-03-22 17:05:00|10410.8|10405.8|10413.5|10408.5|10413.7|10408.7|10410|10405|34
1711127400000|2024-03-22 17:10:00|10413.7|10408.7|10414.7|10409.7|10414.9|10409.9|10413.2|10408.2|44
1711127700000|2024-03-22 17:15:00|10414.9|10409.9|10413.5|10408.5|10414.9|10409.9|10413|10408|11
1711128000000|2024-03-22 17:20:00|10413.7|10408.7|10413|10408|10413.7|10408.7|10412.5|10407.5|12
1711128300000|2024-03-22 17:25:00|10412.8|10407.8|10413.5|10408.5|10414|10409|10412.5|10407.5|23
1711128600000|2024-03-22 17:30:00|10413.7|10408.7|10414.9|10409.9|10414.9|10409.9|10413.5|10408.5|30
1711128900000|2024-03-22 17:35:00|10414.7|10409.7|10415.2|10410.2|10415.5|10410.5|10414.4|10409.4|50
1711129200000|2024-03-22 17:40:00|10415|10410|10414.2|10409.2|10415.5|10410.5|10414|10409|16
1711129500000|2024-03-22 17:45:00|10414.5|10409.5|10413.7|10408.7|10414.5|10409.5|10413.5|10408.5|19
1711129800000|2024-03-22 17:50:00|10414|10409|10415.5|10410.5|10416|10411|10413.5|10408.5|12
1711130100000|2024-03-22 17:55:00|10416|10411|10415|10410|10416|10411|10414.5|10409.5|64
1711130400000|2024-03-22 18:00:00|10415.2|10410.2|10416|10411|10416.5|10411.5|10415|10410|31
1711130700000|2024-03-22 18:05:00|10415.7|10410.7|10415.5|10410.5|10416|10411|10415.5|10410.5|26
1711131000000|2024-03-22 18:10:00|10415.2|10410.2|10414|10409|10415.5|10410.5|10414|10409|34
1711131300000|2024-03-22 18:15:00|10414.5|10409.5|10415|10410|10415|10410|10413.5|10408.5|19
1711131600000|2024-03-22 18:20:00|10415.5|10410.5|10414.5|10409.5|10415.5|10410.5|10414.3|10409.3|39
1711131900000|2024-03-22 18:25:00|10414.3|10409.3|10414.2|10409.2|10414.5|10409.5|10413.5|10408.5|26
1711132200000|2024-03-22 18:30:00|10414.3|10409.3|10415.5|10410.5|10416|10411|10414|10409|69
1711132500000|2024-03-22 18:35:00|10415|10410|10415|10410|10415.3|10410.3|10414.5|10409.5|140
1711132800000|2024-03-22 18:40:00|10415.2|10410.2|10416|10411|10416|10411|10415.2|10410.2|109
1711133100000|2024-03-22 18:45:00|10415.5|10410.5|10415.5|10410.5|10415.5|10410.5|10415|10410|103
1711133400000|2024-03-22 18:50:00|10416|10411|10416.5|10411.5|10416.5|10411.5|10416|10411|96
1711133700000|2024-03-22 18:55:00|10416.7|10411.7|10418|10413|10418|10413|10416.5|10411.5|447
1711134000000|2024-03-22 19:00:00|10417.5|10412.5|10418|10413|10418.5|10413.5|10417.5|10412.5|230
1711134300000|2024-03-22 19:05:00|10418.5|10413.5|10418|10413|10418.5|10413.5|10418|10413|89
1711134600000|2024-03-22 19:10:00|10418.2|10413.2|10419.5|10414.5|10419.5|10414.5|10418.2|10413.2|92
1711134900000|2024-03-22 19:15:00|10419.7|10414.7|10419.5|10414.5|10420.5|10415.5|10419.5|10414.5|191
1711135200000|2024-03-22 19:20:00|10419.7|10414.7|10420|10415|10420.5|10415.5|10419.5|10414.5|114
1711135500000|2024-03-22 19:25:00|10420.2|10415.2|10419.5|10414.5|10420.2|10415.2|10419.5|10414.5|64
1711135800000|2024-03-22 19:30:00|10419.7|10414.7|10419.5|10414.5|10419.7|10414.7|10418.9|10413.9|122
1711136100000|2024-03-22 19:35:00|10419.4|10414.4|10418.5|10413.5|10419.5|10414.5|10418|10413|173
1711136400000|2024-03-22 19:40:00|10418.4|10413.4|10417.5|10412.5|10418.5|10413.5|10417.5|10412.5|123
1711136700000|2024-03-22 19:45:00|10418|10413|10417|10412|10418.2|10413.2|10417|10412|151
1711137000000|2024-03-22 19:50:00|10416.7|10411.7|10416.5|10411.5|10417|10412|10416|10411|115
1711137300000|2024-03-22 19:55:00|10416.7|10411.7|10416.2|10411.2|10417.5|10412.5|10416|10411|172
1711137600000|2024-03-22 20:00:00|10416.5|10411.5|10416|10411|10416.5|10411.5|10416|10411|21
1711137900000|2024-03-22 20:05:00|10416.5|10411.5|10415|10410|10416.5|10411.5|10415|10410|21
1711138200000|2024-03-22 20:10:00|10415.2|10410.2|10413.5|10408.5|10415.5|10410.5|10413.5|10408.5|21
1711138500000|2024-03-22 20:15:00|10413.2|10408.2|10413|10408|10413.2|10408.2|10412.7|10407.7|7
1711138800000|2024-03-22 20:20:00|10412.7|10407.7|10412.5|10407.5|10412.7|10407.7|10412.5|10407.5|3
1711139100000|2024-03-22 20:25:00|10412.7|10407.7|10412|10407|10412.7|10407.7|10412|10407|8
1711139400000|2024-03-22 20:30:00|10411.7|10406.7|10412|10407|10412|10407|10411.5|10406.5|13
1711139700000|2024-03-22 20:35:00|10411.5|10406.5|10411.5|10406.5|10412|10407|10411.5|10406.5|7
1711140000000|2024-03-22 20:40:00|10411.7|10406.7|10412.2|10407.2|10412.5|10407.5|10411.7|10406.7|25
1711140300000|2024-03-22 20:45:00|10412|10407|10411.5|10406.5|10412.5|10407.5|10411.3|10406.3|103
1711140600000|2024-03-22 20:50:00|10411.3|10406.3|10412|10407|10412|10407|10411|10406|14
1711140900000|2024-03-22 20:55:00|10411.8|10406.8|10411.9|10406.9|10412.9|10407.9|10411.5|10406.5|22
1711317600000|2024-03-24 22:00:00|10413.1|10408.1|10415|10410|10415|10410|10412.7|10407.7|49
1711317900000|2024-03-24 22:05:00|10414.8|10409.8|10413.6|10408.6|10415|10410|10413.5|10408.5|14
1711318200000|2024-03-24 22:10:00|10413.2|10408.2|10412.7|10407.7|10413.2|10408.2|10412.4|10407.4|14
1711318500000|2024-03-24 22:15:00|10412.6|10407.6|10413.4|10408.4|10413.6|10408.6|10412.6|10407.6|13
1711318800000|2024-03-24 22:20:00|10413.6|10408.6|10413.6|10408.6|10413.6|10408.6|10413.2|10408.2|3
1711319100000|2024-03-24 22:25:00|10413.1|10408.1|10413.4|10408.4|10413.4|10408.4|10412.6|10407.6|7
1711319400000|2024-03-24 22:30:00|10413.2|10408.2|10413.2|10408.2|10413.4|10408.4|10412.6|10407.6|5
1711319700000|2024-03-24 22:35:00|10413.1|10408.1|10413.1|10408.1|10413.4|10408.4|10413.1|10408.1|3
1711320000000|2024-03-24 22:40:00|10412.9|10407.9|10413.4|10408.4|10413.6|10408.6|10412.9|10407.9|3
1711320300000|2024-03-24 22:45:00|10413.6|10408.6|10413.6|10408.6|10413.7|10408.7|10413.1|10408.1|19
1711320600000|2024-03-24 22:50:00|10413.7|10408.7|10413.6|10408.6|10414.4|10409.4|10413.4|10408.4|2
1711320900000|2024-03-24 22:55:00|10413.2|10408.2|10411.9|10406.9|10413.2|10408.2|10411.4|10406.4|2
1711321200000|2024-03-24 23:00:00|10411.6|10406.6|10412.4|10407.4|10412.4|10407.4|10411.1|10406.1|5
1711321500000|2024-03-24 23:05:00|10412.1|10407.1|10410.6|10405.6|10412.4|10407.4|10410.6|10405.6|14
1711321800000|2024-03-24 23:10:00|10410.4|10405.4|10409.1|10404.1|10411.1|10406.1|10408.6|10403.6|18
1711322100000|2024-03-24 23:15:00|10409.4|10404.4|10410.1|10405.1|10411.1|10406.1|10409.1|10404.1|106
1711322400000|2024-03-24 23:20:00|10409.4|10404.4|10409.9|10404.9|10409.9|10404.9|10409.4|10404.4|23
1711322700000|2024-03-24 23:25:00|10409.6|10404.6|10411.6|10406.6|10411.9|10406.9|10409.4|10404.4|1
1711323000000|2024-03-24 23:30:00|10411.1|10406.1|10411.4|10406.4|10411.9|10406.9|10411.1|10406.1|2
1711323300000|2024-03-24 23:35:00|10411.6|10406.6|10411.6|10406.6|10412.4|10407.4|10410.9|10405.9|27
1711323600000|2024-03-24 23:40:00|10411.9|10406.9|10411.9|10406.9|10412.4|10407.4|10410.9|10405.9|15
1711323900000|2024-03-24 23:45:00|10412.1|10407.1|10411.4|10406.4|10412.4|10407.4|10410.9|10405.9|1
1711324200000|2024-03-24 23:50:00|10411.6|10406.6|10411.4|10406.4|10411.9|10406.9|10410.1|10405.1|10
1711324500000|2024-03-24 23:55:00|10411.6|10406.6|10412.9|10407.9|10413.4|10408.4|10411.1|10406.1|2
1711324800000|2024-03-25 00:00:00|10412.6|10407.6|10410.6|10405.6|10413.6|10408.6|10410.6|10405.6|27
1711325100000|2024-03-25 00:05:00|10411.1|10406.1|10411.4|10406.4|10411.6|10406.6|10409.9|10404.9|17
1711325400000|2024-03-25 00:10:00|10411.6|10406.6|10411.9|10406.9|10412.3|10407.3|10411.6|10406.6|15
1711325700000|2024-03-25 00:15:00|10411.7|10406.7|10413.1|10408.1|10413.1|10408.1|10411.4|10406.4|14
1711326000000|2024-03-25 00:20:00|10413.6|10408.6|10415.6|10410.6|10416.1|10411.1|10413.4|10408.4|10
1711326300000|2024-03-25 00:25:00|10416.1|10411.1|10417.6|10412.6|10418.1|10413.1|10415.6|10410.6|56
1711326600000|2024-03-25 00:30:00|10417.1|10412.1|10416.6|10411.6|10417.6|10412.6|10416.4|10411.4|21
1711326900000|2024-03-25 00:35:00|10416.4|10411.4|10416.1|10411.1|10416.6|10411.6|10415.6|10410.6|8
1711327200000|2024-03-25 00:40:00|10415.9|10410.9|10415.6|10410.6|10416.8|10411.8|10415.1|10410.1|20
1711327500000|2024-03-25 00:45:00|10416.1|10411.1|10415.3|10410.3|10416.6|10411.6|10414.7|10409.7|6
1711327800000|2024-03-25 00:50:00|10415.1|10410.1|10415.9|10410.9|10416.6|10411.6|10414.6|10409.6|3
1711328100000|2024-03-25 00:55:00|10416.1|10411.1|10415.1|10410.1|10416.1|10411.1|10415.1|10410.1|4
1711328400000|2024-03-25 01:00:00|10414.9|10409.9|10414.9|10409.9|10415.6|10410.6|10414.6|10409.6|15
1711328700000|2024-03-25 01:05:00|10415.1|10410.1|10414.1|10409.1|10415.3|10410.3|10413.1|10408.1|6
1711329000000|2024-03-25 01:10:00|10414.4|10409.4|10414.6|10409.6|10415.3|10410.3|10414.4|10409.4|27
1711329300000|2024-03-25 01:15:00|10414.4|10409.4|10408.1|10403.1|10414.4|10409.4|10405.9|10400.9|66
1711329600000|2024-03-25 01:20:00|10407.9|10402.9|10406.4|10401.4|10407.9|10402.9|10404.6|10399.6|59
1711329900000|2024-03-25 01:25:00|10406.6|10401.6|10405.6|10400.6|10408.1|10403.1|10405.3|10400.3|8
1711330200000|2024-03-25 01:30:00|10405.8|10400.8|10405.1|10400.1|10407.6|10402.6|10404.6|10399.6|17
1711330500000|2024-03-25 01:35:00|10404.9|10399.9|10399.6|10394.6|10405.1|10400.1|10399.6|10394.6|71
1711330800000|2024-03-25 01:40:00|10399.8|10394.8|10402.4|10397.4|10402.6|10397.6|10399.8|10394.8|27
1711331100000|2024-03-25 01:45:00|10402.6|10397.6|10403.1|10398.1|10403.1|10398.1|10400.6|10395.6|45
1711331400000|2024-03-25 01:50:00|10403.3|10398.3|10403.9|10398.9|10404.1|10399.1|10402.4|10397.4|27
1711331700000|2024-03-25 01:55:00|10403.6|10398.6|10402.6|10397.6|10403.9|10398.9|10402.6|10397.6|4
1711332000000|2024-03-25 02:00:00|10402.9|10397.9|10401.4|10396.4|10403.6|10398.6|10401.1|10396.1|5
1711332300000|2024-03-25 02:05:00|10401.2|10396.2|10399.6|10394.6|10402.6|10397.6|10399.6|10394.6|17
1711332600000|2024-03-25 02:10:00|10399.8|10394.8|10400.1|10395.1|10401.1|10396.1|10399.8|10394.8|5
1711332900000|2024-03-25 02:15:00|10400.3|10395.3|10402.3|10397.3|10403.1|10398.1|10400.1|10395.1|23
1711333200000|2024-03-25 02:20:00|10402.6|10397.6|10401.1|10396.1|10403.1|10398.1|10400.9|10395.9|24
1711333500000|2024-03-25 02:25:00|10401.3|10396.3|10401.3|10396.3|10402.6|10397.6|10401.1|10396.1|56
1711333800000|2024-03-25 02:30:00|10401.1|10396.1|10400.1|10395.1|10402.1|10397.1|10400.1|10395.1|18
1711334100000|2024-03-25 02:35:00|10399.9|10394.9|10398.3|10393.3|10400.1|10395.1|10398.1|10393.1|14
1711334400000|2024-03-25 02:40:00|10398.1|10393.1|10398.6|10393.6|10399.1|10394.1|10398.1|10393.1|4
1711334700000|2024-03-25 02:45:00|10398.3|10393.3|10398.3|10393.3|10398.6|10393.6|10397.3|10392.3|40
1711335000000|2024-03-25 02:50:00|10398.6|10393.6|10397.4|10392.4|10398.6|10393.6|10396.6|10391.6|58
1711335300000|2024-03-25 02:55:00|10397.3|10392.3|10397.6|10392.6|10397.8|10392.8|10397.1|10392.1|5
1711335600000|2024-03-25 03:00:00|10397.8|10392.8|10399.6|10394.6|10399.6|10394.6|10397.6|10392.6|8
1711335900000|2024-03-25 03:05:00|10400|10395|10399.6|10394.6|10400.8|10395.8|10399.1|10394.1|28
1711336200000|2024-03-25 03:10:00|10399.8|10394.8|10399.6|10394.6|10401.1|10396.1|10399.6|10394.6|58
1711336500000|2024-03-25 03:15:00|10399.8|10394.8|10399.8|10394.8|10400.1|10395.1|10398.9|10393.9|1
1711336800000|2024-03-25 03:20:00|10400.1|10395.1|10400.1|10395.1|10400.8|10395.8|10400.1|10395.1|13
1711337100000|2024-03-25 03:25:00|10400.3|10395.3|10403.1|10398.1|10403.1|10398.1|10400.3|10395.3|20
1711337400000|2024-03-25 03:30:00|10403|10398|10403.1|10398.1|10403.6|10398.6|10402.6|10397.6|13
1711337700000|2024-03-25 03:35:00|10403.3|10398.3|10404.1|10399.1|10404.6|10399.6|10403.1|10398.1|6
1711338000000|2024-03-25 03:40:00|10404.3|10399.3|10406.3|10401.3|10406.8|10401.8|10404.1|10399.1|12
1711338300000|2024-03-25 03:45:00|10406|10401|10404.5|10399.5|10406.8|10401.8|10404.1|10399.1|6
1711338600000|2024-03-25 03:50:00|10404.8|10399.8|10405|10400|10405|10400|10404.3|10399.3|1
1711338900000|2024-03-25 03:55:00|10404.8|10399.8|10405.5|10400.5|10406.3|10401.3|10404.8|10399.8|27
1711339200000|2024-03-25 04:00:00|10405.8|10400.8|10406|10401|10406.6|10401.6|10405.5|10400.5|10
1711339500000|2024-03-25 04:05:00|10405.8|10400.8|10407.5|10402.5|10407.8|10402.8|10405.6|10400.6|29
1711339800000|2024-03-25 04:10:00|10407.1|10402.1|10407|10402|10407.1|10402.1|10406.6|10401.6|4
1711340100000|2024-03-25 04:15:00|10407.1|10402.1|10407.1|10402.1|10407.5|10402.5|10407.1|10402.1|3
1711340400000|2024-03-25 04:20:00|10407.3|10402.3|10408.3|10403.3|10408.5|10403.5|10407.3|10402.3|18
1711340700000|2024-03-25 04:25:00|10408.1|10403.1|10407.6|10402.6|10408.5|10403.5|10407.6|10402.6|2
1711341000000|2024-03-25 04:30:00|10407.3|10402.3|10407.5|10402.5|10407.8|10402.8|10407.1|10402.1|7
1711341300000|2024-03-25 04:35:00|10407.6|10402.6|10407.5|10402.5|10408.1|10403.1|10407.1|10402.1|12
1711341600000|2024-03-25 04:40:00|10407.3|10402.3|10406.5|10401.5|10407.5|10402.5|10406.1|10401.1|1
1711341900000|2024-03-25 04:45:00|10406.3|10401.3|10406.5|10401.5|10406.5|10401.5|10406.1|10401.1|0
1711342200000|2024-03-25 04:50:00|10406.8|10401.8|10408|10403|10408|10403|10406.8|10401.8|2
1711342500000|2024-03-25 04:55:00|10407.8|10402.8|10407.5|10402.5|10408|10403|10407.1|10402.1|13
1711342800000|2024-03-25 05:00:00|10407.3|10402.3|10406.6|10401.6|10407.5|10402.5|10406.3|10401.3|14
1711343100000|2024-03-25 05:05:00|10406.8|10401.8|10407.3|10402.3|10407.8|10402.8|10406|10401|18
1711343400000|2024-03-25 05:10:00|10407|10402|10406|10401|10407.3|10402.3|10406|10401|2
1711343700000|2024-03-25 05:15:00|10405.8|10400.8|10406.5|10401.5|10406.8|10401.8|10405.8|10400.8|17
1711344000000|2024-03-25 05:20:00|10406|10401|10405.5|10400.5|10406.3|10401.3|10405|10400|20
1711344300000|2024-03-25 05:25:00|10405.3|10400.3|10405.5|10400.5|10406.5|10401.5|10405.3|10400.3|9
1711344600000|2024-03-25 05:30:00|10405.3|10400.3|10405|10400|10405.5|10400.5|10404.5|10399.5|4
1711344900000|2024-03-25 05:35:00|10405.3|10400.3|10404.5|10399.5|10405.5|10400.5|10404.5|10399.5|3
1711345200000|2024-03-25 05:40:00|10404.3|10399.3|10403.5|10398.5|10404.5|10399.5|10403|10398|6
1711345500000|2024-03-25 05:45:00|10403.7|10398.7|10404.5|10399.5|10404.5|10399.5|10403.5|10398.5|1
1711345800000|2024-03-25 05:50:00|10404.3|10399.3|10404|10399|10405.5|10400.5|10403.5|10398.5|8
1711346100000|2024-03-25 05:55:00|10403.8|10398.8|10399.8|10394.8|10404|10399|10399.5|10394.5|46
1711346400000|2024-03-25 06:00:00|10400|10395|10402.5|10397.5|10402.5|10397.5|10399.8|10394.8|33
1711346700000|2024-03-25 06:05:00|10402.6|10397.6|10402.3|10397.3|10403.3|10398.3|10401.8|10396.8|21
1711347000000|2024-03-25 06:10:00|10402.5|10397.5|10402|10397|10402.8|10397.8|10401.5|10396.5|20
1711347300000|2024-03-25 06:15:00|10402.3|10397.3|10403.8|10398.8|10404|10399|10402.3|10397.3|6
1711347600000|2024-03-25 06:20:00|10404|10399|10402|10397|10404|10399|10402|10397|26
1711347900000|2024-03-25 06:25:00|10402.3|10397.3|10402.5|10397.5|10403.3|10398.3|10402|10397|2
1711348200000|2024-03-25 06:30:00|10402.7|10397.7|10404.5|10399.5|10404.5|10399.5|10402.7|10397.7|4
1711348500000|2024-03-25 06:35:00|10404.3|10399.3|10403.8|10398.8|10404.5|10399.5|10403.5|10398.5|14
1711348800000|2024-03-25 06:40:00|10403.5|10398.5|10403.5|10398.5|10405|10400|10403.5|10398.5|19
1711349100000|2024-03-25 06:45:00|10403.8|10398.8|10404.5|10399.5|10404.5|10399.5|10403.5|10398.5|5
1711349400000|2024-03-25 06:50:00|10404.7|10399.7|10405|10400|10405.2|10400.2|10404.5|10399.5|2
1711349700000|2024-03-25 06:55:00|10404.8|10399.8|10404.5|10399.5|10405.5|10400.5|10404.5|10399.5|1
1711350000000|2024-03-25 07:00:00|10404.7|10399.7|10407|10402|10407.2|10402.2|10404.7|10399.7|28
1711350300000|2024-03-25 07:05:00|10406.8|10401.8|10405.7|10400.7|10407.4|10402.4|10405|10400|18
1711350600000|2024-03-25 07:10:00|10405.5|10400.5|10403|10398|10405.7|10400.7|10402.7|10397.7|22
1711350900000|2024-03-25 07:15:00|10403.2|10398.2|10404.2|10399.2|10405|10400|10403|10398|6
1711351200000|2024-03-25 07:20:00|10404|10399|10403|10398|10405|10400|10403|10398|8
1711351500000|2024-03-25 07:25:00|10402.8|10397.8|10403.5|10398.5|10404.5|10399.5|10402.8|10397.8|77
1711351800000|2024-03-25 07:30:00|10404|10399|10404|10399|10406.5|10401.5|10403.5|10398.5|20
1711352100000|2024-03-25 07:35:00|10403.5|10398.5|10400.5|10395.5|10403.5|10398.5|10400.5|10395.5|15
1711352400000|2024-03-25 07:40:00|10400.7|10395.7|10399.5|10394.5|10400.7|10395.7|10399|10394|102
1711352700000|2024-03-25 07:45:00|10399.7|10394.7|10399.5|10394.5|10400.5|10395.5|10399.2|10394.2|32
1711353000000|2024-03-25 07:50:00|10399.7|10394.7|10402.5|10397.5|10402.5|10397.5|10399.5|10394.5|73
1711353300000|2024-03-25 07:55:00|10402.7|10397.7|10406.5|10401.5|10406.5|10401.5|10402.5|10397.5|77
1711353600000|2024-03-25 08:00:00|10406.2|10401.2|10405|10400|10408.4|10403.4|10404.5|10399.5|84
1711353900000|2024-03-25 08:05:00|10404.8|10399.8|10402|10397|10404.8|10399.8|10402|10397|70
1711354200000|2024-03-25 08:10:00|10402.5|10397.5|10400.2|10395.2|10402.5|10397.5|10400|10395|75
1711354500000|2024-03-25 08:15:00|10400|10395|10399|10394|10401.5|10396.5|10398.5|10393.5|54
1711354800000|2024-03-25 08:20:00|10399.2|10394.2|10401.2|10396.2|10401.5|10396.5|10398|10393|64
1711355100000|2024-03-25 08:25:00|10401.4|10396.4|10402|10397|10402.7|10397.7|10401|10396|34
1711355400000|2024-03-25 08:30:00|10402.2|10397.2|10404.4|10399.4|10404.4|10399.4|10401.5|10396.5|41
1711355700000|2024-03-25 08:35:00|10404.7|10399.7|10411|10406|10411.5|10406.5|10404.4|10399.4|78
1711356000000|2024-03-25 08:40:00|10410.7|10405.7|10412.2|10407.2|10412.4|10407.4|10409.5|10404.5|26
1711356300000|2024-03-25 08:45:00|10412.4|10407.4|10410.7|10405.7|10412.5|10407.5|10410.5|10405.5|49
1711356600000|2024-03-25 08:50:00|10410.5|10405.5|10410|10405|10411.4|10406.4|10408.5|10403.5|74
1711356900000|2024-03-25 08:55:00|10409.5|10404.5|10407|10402|10409.5|10404.5|10406|10401|51
1711357200000|2024-03-25 09:00:00|10406.7|10401.7|10408.4|10403.4|10410.4|10405.4|10406|10401|77
1711357500000|2024-03-25 09:05:00|10408.2|10403.2|10407.5|10402.5|10408.4|10403.4|10406.5|10401.5|23
1711357800000|2024-03-25 09:10:00|10407.7|10402.7|10407.2|10402.2|10409|10404|10406.5|10401.5|14
1711358100000|2024-03-25 09:15:00|10407.4|10402.4|10407.5|10402.5|10408.2|10403.2|10407|10402|29
1711358400000|2024-03-25 09:20:00|10407.2|10402.2|10405|10400|10407.5|10402.5|10404.5|10399.5|14
1711358700000|2024-03-25 09:25:00|10405.2|10400.2|10405|10400|10405.7|10400.7|10404|10399|14
1711359000000|2024-03-25 09:30:00|10405.2|10400.2|10406.4|10401.4|10406.4|10401.4|10404|10399|10
1711359300000|2024-03-25 09:35:00|10406.5|10401.5|10406.5|10401.5|10406.9|10401.9|10406|10401|8
1711359600000|2024-03-25 09:40:00|10406.9|10401.9|10402.5|10397.5|10407|10402|10402.5|10397.5|20
1711359900000|2024-03-25 09:45:00|10403|10398|10402.4|10397.4|10403.4|10398.4|10401.5|10396.5|18
1711360200000|2024-03-25 09:50:00|10402.9|10397.9|10402.9|10397.9|10403.4|10398.4|10402|10397|10
1711360500000|2024-03-25 09:55:00|10402.5|10397.5|10405|10400|10405.9|10400.9|10402.4|10397.4|20
1711360800000|2024-03-25 10:00:00|10405.2|10400.2|10404.2|10399.2|10405.4|10400.4|10403.4|10398.4|19
1711361100000|2024-03-25 10:05:00|10404.4|10399.4|10402.5|10397.5|10404.4|10399.4|10402|10397|9
1711361400000|2024-03-25 10:10:00|10402.4|10397.4|10402.9|10397.9|10403.4|10398.4|10402|10397|11
1711361700000|2024-03-25 10:15:00|10402.7|10397.7|10401.5|10396.5|10403.7|10398.7|10400.5|10395.5|26
1711362000000|2024-03-25 10:20:00|10401.7|10396.7|10401|10396|10402.4|10397.4|10400.1|10395.1|12
1711362300000|2024-03-25 10:25:00|10400.8|10395.8|10402.4|10397.4|10402.4|10397.4|10400.6|10395.6|2
1711362600000|2024-03-25 10:30:00|10402|10397|10402.9|10397.9|10404|10399|10402|10397|10
1711362900000|2024-03-25 10:35:00|10402.7|10397.7|10403.2|10398.2|10403.4|10398.4|10402|10397|13
1711363200000|2024-03-25 10:40:00|10403.4|10398.4|10403.4|10398.4|10403.9|10398.9|10402.5|10397.5|16
1711363500000|2024-03-25 10:45:00|10403|10398|10403.2|10398.2|10403.7|10398.7|10402.4|10397.4|4
1711363800000|2024-03-25 10:50:00|10402.9|10397.9|10403.9|10398.9|10404.2|10399.2|10402.9|10397.9|13
1711364100000|2024-03-25 10:55:00|10403.7|10398.7|10402.4|10397.4|10403.9|10398.9|10401|10396|9
1711364400000|2024-03-25 11:00:00|10402.5|10397.5|10402.9|10397.9|10403.4|10398.4|10402.4|10397.4|10
1711364700000|2024-03-25 11:05:00|10403.4|10398.4|10403.4|10398.4|10404.9|10399.9|10403|10398|16
1711365000000|2024-03-25 11:10:00|10403|10398|10401.4|10396.4|10403.2|10398.2|10401|10396|19
1711365300000|2024-03-25 11:15:00|10401.7|10396.7|10402.2|10397.2|10402.9|10397.9|10401.4|10396.4|14
1711365600000|2024-03-25 11:20:00|10401.9|10396.9|10399.4|10394.4|10401.9|10396.9|10399.2|10394.2|23
1711365900000|2024-03-25 11:25:00|10399.7|10394.7|10399.6|10394.6|10400.4|10395.4|10399.1|10394.1|18
1711366200000|2024-03-25 11:30:00|10399.9|10394.9|10399.9|10394.9|10400.4|10395.4|10398.9|10393.9|7
1711366500000|2024-03-25 11:35:00|10399.7|10394.7|10398.9|10393.9|10399.7|10394.7|10397.4|10392.4|70
1711366800000|2024-03-25 11:40:00|10398.7|10393.7|10398.2|10393.2|10399.4|10394.4|10398.2|10393.2|78
1711367100000|2024-03-25 11:45:00|10398.4|10393.4|10397.9|10392.9|10398.6|10393.6|10396.9|10391.9|54
1711367400000|2024-03-25 11:50:00|10398.4|10393.4|10395.4|10390.4|10398.4|10393.4|10395.4|10390.4|94
1711367700000|2024-03-25 11:55:00|10394.9|10389.9|10395.9|10390.9|10396.9|10391.9|10394.6|10389.6|81
1711368000000|2024-03-25 12:00:00|10395.6|10390.6|10393.9|10388.9|10395.9|10390.9|10393.9|10388.9|91
1711368300000|2024-03-25 12:05:00|10393.4|10388.4|10394.8|10389.8|10394.8|10389.8|10392.8|10387.8|68
1711368600000|2024-03-25 12:10:00|10394.4|10389.4|10394.8|10389.8|10394.9|10389.9|10393.7|10388.7|50
1711368900000|2024-03-25 12:15:00|10394.6|10389.6|10392.8|10387.8|10394.9|10389.9|10392.4|10387.4|10
1711369200000|2024-03-25 12:20:00|10392.9|10387.9|10393.6|10388.6|10393.9|10388.9|10392.8|10387.8|76
1711369500000|2024-03-25 12:25:00|10393.8|10388.8|10392.8|10387.8|10393.9|10388.9|10392.1|10387.1|51
1711369800000|2024-03-25 12:30:00|10392.3|10387.3|10393.3|10388.3|10393.5|10388.5|10391.9|10386.9|84
1711370100000|2024-03-25 12:35:00|10393.5|10388.5|10391.8|10386.8|10393.8|10388.8|10391.8|10386.8|80
1711370400000|2024-03-25 12:40:00|10391.9|10386.9|10390.3|10385.3|10392.3|10387.3|10389.8|10384.8|73
1711370700000|2024-03-25 12:45:00|10389.9|10384.9|10392.3|10387.3|10392.3|10387.3|10389.6|10384.6|51
1711371000000|2024-03-25 12:50:00|10391.9|10386.9|10392.9|10387.9|10393.3|10388.3|10391.4|10386.4|64
1711371300000|2024-03-25 12:55:00|10392.8|10387.8|10393.9|10388.9|10394.3|10389.3|10392.4|10387.4|28
1711371600000|2024-03-25 13:00:00|10394.1|10389.1|10391.3|10386.3|10394.8|10389.8|10390.8|10385.8|25
1711371900000|2024-03-25 13:05:00|10391.1|10386.1|10389.8|10384.8|10391.1|10386.1|10388.8|10383.8|108
1711372200000|2024-03-25 13:10:00|10390.1|10385.1|10387.9|10382.9|10390.3|10385.3|10387.4|10382.4|97
1711372500000|2024-03-25 13:15:00|10387.8|10382.8|10389.3|10384.3|10389.8|10384.8|10387.3|10382.3|24
1711372800000|2024-03-25 13:20:00|10389.6|10384.6|10391.1|10386.1|10391.1|10386.1|10388.8|10383.8|55
1711373100000|2024-03-25 13:25:00|10391.3|10386.3|10394.3|10389.3|10394.3|10389.3|10391.1|10386.1|58
1711373400000|2024-03-25 13:30:00|10394.1|10389.1|10389.3|10384.3|10394.3|10389.3|10388.8|10383.8|58
1711373700000|2024-03-25 13:35:00|10388.8|10383.8|10387.9|10382.9|10389.5|10384.5|10387.8|10382.8|14
1711374000000|2024-03-25 13:40:00|10388.3|10383.3|10388.3|10383.3|10388.4|10383.4|10385.9|10380.9|100
1711374300000|2024-03-25 13:45:00|10388.8|10383.8|10388.9|10383.9|10389.3|10384.3|10386.9|10381.9|75
1711374600000|2024-03-25 13:50:00|10389.1|10384.1|10389.4|10384.4|10389.8|10384.8|10388.9|10383.9|57
1711374900000|2024-03-25 13:55:00|10389.3|10384.3|10389.8|10384.8|10390|10385|10388.3|10383.3|91
1711375200000|2024-03-25 14:00:00|10389.9|10384.9|10387.8|10382.8|10390.3|10385.3|10387.1|10382.1|63
1711375500000|2024-03-25 14:05:00|10388|10383|10389.3|10384.3|10390.3|10385.3|10388|10383|26
1711375800000|2024-03-25 14:10:00|10389.1|10384.1|10387.3|10382.3|10389.6|10384.6|10386.8|10381.8|34
1711376100000|2024-03-25 14:15:00|10386.9|10381.9|10385.4|10380.4|10387.3|10382.3|10385.4|10380.4|19
1711376400000|2024-03-25 14:20:00|10385.8|10380.8|10384.3|10379.3|10385.8|10380.8|10384.3|10379.3|64
1711376700000|2024-03-25 14:25:00|10383.9|10378.9|10383.8|10378.8|10384.3|10379.3|10383.3|10378.3|119
1711377000000|2024-03-25 14:30:00|10383.6|10378.6|10386.6|10381.6|10387.3|10382.3|10383.6|10378.6|105
1711377300000|2024-03-25 14:35:00|10386.3|10381.3|10387.8|10382.8|10388.3|10383.3|10385.9|10380.9|42
1711377600000|2024-03-25 14:40:00|10387.3|10382.3|10388|10383|10388.5|10383.5|10386.9|10381.9|32
1711377900000|2024-03-25 14:45:00|10388.3|10383.3|10387.8|10382.8|10388.5|10383.5|10387.3|10382.3|43
1711378200000|2024-03-25 14:50:00|10387.3|10382.3|10389|10384|10389.2|10384.2|10386.3|10381.3|86
1711378500000|2024-03-25 14:55:00|10388.7|10383.7|10387.5|10382.5|10389|10384|10387.3|10382.3|42
1711378800000|2024-03-25 15:00:00|10387.3|10382.3|10391.3|10386.3|10391.8|10386.8|10387.3|10382.3|145
1711379100000|2024-03-25 15:05:00|10390.8|10385.8|10393.3|10388.3|10393.3|10388.3|10390.8|10385.8|100
1711379400000|2024-03-25 15:10:00|10392.8|10387.8|10392|10387|10393.8|10388.8|10391.3|10386.3|60
1711379700000|2024-03-25 15:15:00|10392.3|10387.3|10393.2|10388.2|10393.5|10388.5|10391.3|10386.3|50
1711380000000|2024-03-25 15:20:00|10393|10388|10392|10387|10393.2|10388.2|10391.8|10386.8|88
1711380300000|2024-03-25 15:25:00|10391.8|10386.8|10392.5|10387.5|10393.2|10388.2|10391.7|10386.7|75
1711380600000|2024-03-25 15:30:00|10392.7|10387.7|10391.3|10386.3|10392.8|10387.8|10391.3|10386.3|37
1711380900000|2024-03-25 15:35:00|10391.6|10386.6|10389.9|10384.9|10391.8|10386.8|10389.9|10384.9|37
1711381200000|2024-03-25 15:40:00|10390.2|10385.2|10390|10385|10390.8|10385.8|10389.7|10384.7|19
1711381500000|2024-03-25 15:45:00|10390.2|10385.2|10389.8|10384.8|10390.2|10385.2|10388.8|10383.8|133
1711381800000|2024-03-25 15:50:00|10389.5|10384.5|10389.2|10384.2|10391.2|10386.2|10388.8|10383.8|60
1711382100000|2024-03-25 15:55:00|10389.5|10384.5|10390.7|10385.7|10390.8|10385.8|10389.4|10384.4|17
1711382400000|2024-03-25 16:00:00|10390.8|10385.8|10391.8|10386.8|10391.8|10386.8|10390.2|10385.2|99
1711382700000|2024-03-25 16:05:00|10391.7|10386.7|10393.8|10388.8|10394.2|10389.2|10391.7|10386.7|34
1711383000000|2024-03-25 16:10:00|10393.7|10388.7|10392.8|10387.8|10394.2|10389.2|10392.7|10387.7|40
1711383300000|2024-03-25 16:15:00|10393.2|10388.2|10393.2|10388.2|10393.7|10388.7|10392.7|10387.7|34
1711383600000|2024-03-25 16:20:00|10393|10388|10393.2|10388.2|10393.7|10388.7|10391.7|10386.7|74
1711383900000|2024-03-25 16:25:00|10393.4|10388.4|10391.7|10386.7|10393.7|10388.7|10391.7|10386.7|16
1711384200000|2024-03-25 16:30:00|10391.3|10386.3|10393|10388|10393.2|10388.2|10390.7|10385.7|45
1711384500000|2024-03-25 16:35:00|10392.9|10387.9|10392.7|10387.7|10393.7|10388.7|10392.7|10387.7|31
1711384800000|2024-03-25 16:40:00|10392.3|10387.3|10391.8|10386.8|10392.5|10387.5|10391.7|10386.7|43
1711385100000|2024-03-25 16:45:00|10392|10387|10392.2|10387.2|10392.7|10387.7|10391.8|10386.8|41
1711385400000|2024-03-25 16:50:00|10392.7|10387.7|10392.2|10387.2|10392.7|10387.7|10392.2|10387.2|37
1711385700000|2024-03-25 16:55:00|10391.8|10386.8|10392.2|10387.2|10392.2|10387.2|10391.8|10386.8|26
1711386000000|2024-03-25 17:00:00|10392|10387|10391.8|10386.8|10393.2|10388.2|10391.2|10386.2|123
1711386300000|2024-03-25 17:05:00|10392|10387|10391.8|10386.8|10392.8|10387.8|10391.8|10386.8|36
1711386600000|2024-03-25 17:10:00|10392|10387|10393.2|10388.2|10393.8|10388.8|10391.3|10386.3|13
1711386900000|2024-03-25 17:15:00|10393|10388|10393.8|10388.8|10394.7|10389.7|10393|10388|23
1711387200000|2024-03-25 17:20:00|10394|10389|10393|10388|10394.8|10389.8|10393|10388|21
1711387500000|2024-03-25 17:25:00|10393.2|10388.2|10391.8|10386.8|10393.2|10388.2|10391.8|10386.8|34
1711387800000|2024-03-25 17:30:00|10391.5|10386.5|10391.7|10386.7|10392.3|10387.3|10391.2|10386.2|20
1711388100000|2024-03-25 17:35:00|10391.8|10386.8|10391.3|10386.3|10392.2|10387.2|10391.3|10386.3|2
1711388400000|2024-03-25 17:40:00|10391.2|10386.2|10391.2|10386.2|10391.8|10386.8|10390.2|10385.2|12
1711388700000|2024-03-25 17:45:00|10391|10386|10391.8|10386.8|10392.2|10387.2|10390.8|10385.8|8
1711389000000|2024-03-25 17:50:00|10391.5|10386.5|10392.2|10387.2|10392.7|10387.7|10391.5|10386.5|8
1711389300000|2024-03-25 17:55:00|10392.4|10387.4|10391.7|10386.7|10392.4|10387.4|10391.3|10386.3|16
1711389600000|2024-03-25 18:00:00|10392|10387|10392.2|10387.2|10392.2|10387.2|10391.8|10386.8|13
1711389900000|2024-03-25 18:05:00|10392|10387|10391.8|10386.8|10392.2|10387.2|10391.5|10386.5|19
1711390200000|2024-03-25 18:10:00|10392.2|10387.2|10393.2|10388.2|10393.3|10388.3|10392|10387|22
1711390500000|2024-03-25 18:15:00|10392.8|10387.8|10392.2|10387.2|10393.2|10388.2|10391.7|10386.7|20
1711390800000|2024-03-25 18:20:00|10392.3|10387.3|10392.2|10387.2|10392.8|10387.8|10391.8|10386.8|24
1711391100000|2024-03-25 18:25:00|10392.3|10387.3|10391.3|10386.3|10392.3|10387.3|10391.3|10386.3|45
1711391400000|2024-03-25 18:30:00|10391.7|10386.7|10391.7|10386.7|10391.8|10386.8|10391.7|10386.7|6
1711391700000|2024-03-25 18:35:00|10391.5|10386.5|10392|10387|10392|10387|10391.3|10386.3|13
1711392000000|2024-03-25 18:40:00|10391.8|10386.8|10391.7|10386.7|10391.8|10386.8|10391.3|10386.3|7
1711392300000|2024-03-25 18:45:00|10391.8|10386.8|10391.8|10386.8|10392.3|10387.3|10391.3|10386.3|12
1711392600000|2024-03-25 18:50:00|10392|10387|10391.2|10386.2|10392.3|10387.3|10391.1|10386.1|56
1711392900000|2024-03-25 18:55:00|10391.3|10386.3|10392.3|10387.3|10392.7|10387.7|10391|10386|266
1711393200000|2024-03-25 19:00:00|10392.2|10387.2|10390.8|10385.8|10392.8|10387.8|10390.7|10385.7|140
1711393500000|2024-03-25 19:05:00|10390.7|10385.7|10391.2|10386.2|10391.3|10386.3|10390.2|10385.2|116
1711393800000|2024-03-25 19:10:00|10391.5|10386.5|10391.3|10386.3|10392.2|10387.2|10391.3|10386.3|75
1711394100000|2024-03-25 19:15:00|10391|10386|10390.2|10385.2|10391.3|10386.3|10389.8|10384.8|106
1711394400000|2024-03-25 19:20:00|10390.5|10385.5|10390.3|10385.3|10390.8|10385.8|10390.2|10385.2|75
1711394700000|2024-03-25 19:25:00|10390.5|10385.5|10389.5|10384.5|10390.7|10385.7|10389.2|10384.2|108
1711395000000|2024-03-25 19:30:00|10389.3|10384.3|10389|10384|10389.7|10384.7|10388.8|10383.8|86
1711395300000|2024-03-25 19:35:00|10388.8|10383.8|10388.8|10383.8|10389.2|10384.2|10388.8|10383.8|76
1711395600000|2024-03-25 19:40:00|10389|10384|10388.7|10383.7|10389|10384|10388.2|10383.2|70
1711395900000|2024-03-25 19:45:00|10389.2|10384.2|10388.7|10383.7|10389.2|10384.2|10388.5|10383.5|70
1711396200000|2024-03-25 19:50:00|10388.8|10383.8|10389.2|10384.2|10389.2|10384.2|10388.8|10383.8|67
1711396500000|2024-03-25 19:55:00|10389|10384|10389.2|10384.2|10389.2|10384.2|10388.5|10383.5|99
1711396800000|2024-03-25 20:00:00|10389.5|10384.5|10390|10385|10390.2|10385.2|10389.3|10384.3|32
1711397100000|2024-03-25 20:05:00|10389.8|10384.8|10389.5|10384.5|10390|10385|10389.5|10384.5|0
1711397400000|2024-03-25 20:10:00|10389.7|10384.7|10389.5|10384.5|10389.7|10384.7|10389.3|10384.3|11
1711397700000|2024-03-25 20:15:00|10389.7|10384.7|10390.2|10385.2|10390.3|10385.3|10389.5|10384.5|14
1711398000000|2024-03-25 20:20:00|10390|10385|10389.3|10384.3|10390.2|10385.2|10389.3|10384.3|5
1711398300000|2024-03-25 20:25:00|10388.8|10383.8|10389.7|10384.7|10389.7|10384.7|10388.5|10383.5|10
1711398600000|2024-03-25 20:30:00|10389.8|10384.8|10389.7|10384.7|10390.2|10385.2|10389.3|10384.3|7
1711398900000|2024-03-25 20:35:00|10390|10385|10390.2|10385.2|10390.2|10385.2|10390|10385|5
1711399200000|2024-03-25 20:40:00|10390|10385|10390.5|10385.5|10390.7|10385.7|10390|10385|3
1711399500000|2024-03-25 20:45:00|10390.7|10385.7|10391.2|10386.2|10391.7|10386.7|10390.5|10385.5|27
1711399800000|2024-03-25 20:50:00|10391|10386|10391.2|10386.2|10391.2|10386.2|10391|10386|3
1711400100000|2024-03-25 20:55:00|10391|10386|10391.2|10386.2|10391.2|10386.2|10390|10385|62
1711411200000|2024-03-26 00:00:00|10391.4|10386.4|10390.2|10385.2|10391.8|10386.8|10389.5|10384.5|26
1711411500000|2024-03-26 00:05:00|10390.5|10385.5|10390.8|10385.8|10391.9|10386.9|10389.8|10384.8|4
1711411800000|2024-03-26 00:10:00|10390.6|10385.6|10391.7|10386.7|10391.7|10386.7|10390.6|10385.6|3
1711412100000|2024-03-26 00:15:00|10391.5|10386.5|10391.8|10386.8|10392.7|10387.7|10391.3|10386.3|5
1711412400000|2024-03-26 00:20:00|10392|10387|10391.8|10386.8|10392.3|10387.3|10391|10386|7
1711412700000|2024-03-26 00:25:00|10391.9|10386.9|10390.7|10385.7|10392|10387|10390.3|10385.3|5
1711413000000|2024-03-26 00:30:00|10390.5|10385.5|10390.7|10385.7|10391.3|10386.3|10390.3|10385.3|1
1711413300000|2024-03-26 00:35:00|10390.5|10385.5|10390.5|10385.5|10391|10386|10390.3|10385.3|6
1711413600000|2024-03-26 00:40:00|10390.7|10385.7|10388.8|10383.8|10391.2|10386.2|10388.1|10383.1|45
1711413900000|2024-03-26 00:45:00|10389|10384|10388.5|10383.5|10389.2|10384.2|10388|10383|2
1711414200000|2024-03-26 00:50:00|10388.3|10383.3|10386.8|10381.8|10388.5|10383.5|10386.8|10381.8|9
1711414500000|2024-03-26 00:55:00|10387|10382|10386.2|10381.2|10387.2|10382.2|10386|10381|9
1711414800000|2024-03-26 01:00:00|10385.8|10380.8|10386.2|10381.2|10387.2|10382.2|10385.8|10380.8|20
1711415100000|2024-03-26 01:05:00|10386.5|10381.5|10387.2|10382.2|10387.8|10382.8|10385.8|10380.8|2
1711415400000|2024-03-26 01:10:00|10387|10382|10385.8|10380.8|10387.7|10382.7|10385.5|10380.5|0
1711415700000|2024-03-26 01:15:00|10386|10381|10383.5|10378.5|10386|10381|10382.8|10377.8|28
1711416000000|2024-03-26 01:20:00|10383.3|10378.3|10386.3|10381.3|10386.3|10381.3|10382.8|10377.8|33
1711416300000|2024-03-26 01:25:00|10386.5|10381.5|10386.1|10381.1|10387.7|10382.7|10386.1|10381.1|42
1711416600000|2024-03-26 01:30:00|10386.3|10381.3|10386.7|10381.7|10387.7|10382.7|10385.4|10380.4|55
1711416900000|2024-03-26 01:35:00|10386.9|10381.9|10387|10382|10387.9|10382.9|10386.3|10381.3|15
1711417200000|2024-03-26 01:40:00|10387.2|10382.2|10387.8|10382.8|10388.7|10383.7|10387|10382|4
1711417500000|2024-03-26 01:45:00|10387.5|10382.5|10388.2|10383.2|10389.2|10384.2|10387.3|10382.3|9
1711417800000|2024-03-26 01:50:00|10388.4|10383.4|10387|10382|10388.4|10383.4|10386.8|10381.8|5
1711418100000|2024-03-26 01:55:00|10386.8|10381.8|10387.8|10382.8|10388.3|10383.3|10386.8|10381.8|2
1711418400000|2024-03-26 02:00:00|10388|10383|10387.2|10382.2|10388.2|10383.2|10386.5|10381.5|5
1711418700000|2024-03-26 02:05:00|10387.5|10382.5|10386.8|10381.8|10388.5|10383.5|10386.5|10381.5|6
1711419000000|2024-03-26 02:10:00|10386.5|10381.5|10386.5|10381.5|10386.8|10381.8|10386.2|10381.2|2
1711419300000|2024-03-26 02:15:00|10386.7|10381.7|10386.5|10381.5|10386.7|10381.7|10385.5|10380.5|2
1711419600000|2024-03-26 02:20:00|10386.7|10381.7|10384.8|10379.8|10386.7|10381.7|10384.3|10379.3|6
1711419900000|2024-03-26 02:25:00|10385|10380|10384.5|10379.5|10386.5|10381.5|10384.5|10379.5|1
1711420200000|2024-03-26 02:30:00|10384.8|10379.8|10385.5|10380.5|10385.9|10380.9|10384.3|10379.3|7
1711420500000|2024-03-26 02:35:00|10385.2|10380.2|10384.7|10379.7|10385.2|10380.2|10384.3|10379.3|1
1711420800000|2024-03-26 02:40:00|10384.5|10379.5|10384.8|10379.8|10385.7|10380.7|10384.5|10379.5|15
1711421100000|2024-03-26 02:45:00|10384.7|10379.7|10385.7|10380.7|10385.9|10380.9|10384.3|10379.3|1
1711421400000|2024-03-26 02:50:00|10385.9|10380.9|10386|10381|10386.7|10381.7|10385.7|10380.7|1
1711421700000|2024-03-26 02:55:00|10386.2|10381.2|10386.2|10381.2|10387.1|10382.1|10386.2|10381.2|4
1711422000000|2024-03-26 03:00:00|10386|10381|10385.7|10380.7|10386.2|10381.2|10385.3|10380.3|3
1711422300000|2024-03-26 03:05:00|10386|10381|10385.2|10380.2|10386.2|10381.2|10384.7|10379.7|2
1711422600000|2024-03-26 03:10:00|10385.4|10380.4|10388.1|10383.1|10388.1|10383.1|10385.2|10380.2|2
1711422900000|2024-03-26 03:15:00|10387.9|10382.9|10387.7|10382.7|10388.2|10383.2|10387.4|10382.4|2
1711423200000|2024-03-26 03:20:00|10388|10383|10387.7|10382.7|10388.2|10383.2|10387|10382|1
1711423500000|2024-03-26 03:25:00|10387.9|10382.9|10387.7|10382.7|10387.9|10382.9|10387.2|10382.2|5
1711423800000|2024-03-26 03:30:00|10387.9|10382.9|10389.1|10384.1|10389.1|10384.1|10387.5|10382.5|12
1711424100000|2024-03-26 03:35:00|10389|10384|10389.2|10384.2|10390.1|10385.1|10388.7|10383.7|1
1711424400000|2024-03-26 03:40:00|10389.4|10384.4|10392.2|10387.2|10392.5|10387.5|10389.4|10384.4|14
1711424700000|2024-03-26 03:45:00|10392|10387|10392.2|10387.2|10392.6|10387.6|10391.5|10386.5|2
1711425000000|2024-03-26 03:50:00|10391.9|10386.9|10392.6|10387.6|10392.6|10387.6|10391.9|10386.9|6
1711425300000|2024-03-26 03:55:00|10392.2|10387.2|10391.9|10386.9|10392.9|10387.9|10391.7|10386.7|2
1711425600000|2024-03-26 04:00:00|10391.7|10386.7|10391.9|10386.9|10392.2|10387.2|10391.7|10386.7|7
1711425900000|2024-03-26 04:05:00|10391.7|10386.7|10391.2|10386.2|10391.9|10386.9|10391|10386|4
1711426200000|2024-03-26 04:10:00|10390.7|10385.7|10390.7|10385.7|10391.1|10386.1|10390.2|10385.2|5
1711426500000|2024-03-26 04:15:00|10390.4|10385.4|10390.2|10385.2|10390.7|10385.7|10390.2|10385.2|1
1711426800000|2024-03-26 04:20:00|10390|10385|10390.2|10385.2|10391.1|10386.1|10390|10385|5
1711427100000|2024-03-26 04:25:00|10389.9|10384.9|10389.2|10384.2|10390.2|10385.2|10389.2|10384.2|3
1711427400000|2024-03-26 04:30:00|10389.4|10384.4|10389.4|10384.4|10390.1|10385.1|10388.9|10383.9|1
1711427700000|2024-03-26 04:35:00|10389.2|10384.2|10389.2|10384.2|10389.4|10384.4|10388.5|10383.5|0
1711428000000|2024-03-26 04:40:00|10389.4|10384.4|10390.1|10385.1|10390.1|10385.1|10389.2|10384.2|0
1711428300000|2024-03-26 04:45:00|10389.9|10384.9|10389.2|10384.2|10389.9|10384.9|10389.2|10384.2|2
1711428600000|2024-03-26 04:50:00|10389.4|10384.4|10390.1|10385.1|10390.1|10385.1|10389.2|10384.2|2
1711428900000|2024-03-26 04:55:00|10389.9|10384.9|10389.1|10384.1|10390.1|10385.1|10388.2|10383.2|6
1711429200000|2024-03-26 05:00:00|10389.2|10384.2|10389.2|10384.2|10389.7|10384.7|10388.5|10383.5|2
1711429500000|2024-03-26 05:05:00|10388.9|10383.9|10387.5|10382.5|10388.9|10383.9|10387.3|10382.3|1
1711429800000|2024-03-26 05:10:00|10387.7|10382.7|10387.5|10382.5|10388.6|10383.6|10387.3|10382.3|1
1711430100000|2024-03-26 05:15:00|10387.7|10382.7|10387.2|10382.2|10388.2|10383.2|10387.2|10382.2|3
1711430400000|2024-03-26 05:20:00|10387.4|10382.4|10387.4|10382.4|10387.7|10382.7|10387.2|10382.2|0
1711430700000|2024-03-26 05:25:00|10387.2|10382.2|10386.7|10381.7|10387.6|10382.6|10386.5|10381.5|9
1711431000000|2024-03-26 05:30:00|10386.9|10381.9|10386.6|10381.6|10387.2|10382.2|10385.7|10380.7|0
1711431300000|2024-03-26 05:35:00|10386.9|10381.9|10386.2|10381.2|10387.1|10382.1|10386.2|10381.2|3
1711431600000|2024-03-26 05:40:00|10386.1|10381.1|10385.7|10380.7|10386.1|10381.1|10385.7|10380.7|16
1711431900000|2024-03-26 05:45:00|10385.9|10380.9|10384.1|10379.1|10386.1|10381.1|10383.7|10378.7|2
1711432200000|2024-03-26 05:50:00|10383.9|10378.9|10383.2|10378.2|10384.4|10379.4|10383.2|10378.2|22
1711432500000|2024-03-26 05:55:00|10383.4|10378.4|10384.6|10379.6|10384.7|10379.7|10383.1|10378.1|10
1711432800000|2024-03-26 06:00:00|10384.4|10379.4|10384.1|10379.1|10384.6|10379.6|10383.9|10378.9|13
1711433100000|2024-03-26 06:05:00|10383.7|10378.7|10382.9|10377.9|10383.7|10378.7|10382.7|10377.7|3
1711433400000|2024-03-26 06:10:00|10383.1|10378.1|10382.9|10377.9|10383.4|10378.4|10382.1|10377.1|32
1711433700000|2024-03-26 06:15:00|10382.7|10377.7|10383.7|10378.7|10384.6|10379.6|10382.7|10377.7|8
1711434000000|2024-03-26 06:20:00|10383.9|10378.9|10382.2|10377.2|10384.1|10379.1|10382.2|10377.2|5
1711434300000|2024-03-26 06:25:00|10382.4|10377.4|10381.4|10376.4|10382.4|10377.4|10381.2|10376.2|9
1711434600000|2024-03-26 06:30:00|10381.5|10376.5|10380.6|10375.6|10381.7|10376.7|10378.7|10373.7|36
1711434900000|2024-03-26 06:35:00|10380.8|10375.8|10380.4|10375.4|10381.6|10376.6|10380.2|10375.2|25
1711435200000|2024-03-26 06:40:00|10380.7|10375.7|10381.1|10376.1|10381.1|10376.1|10380.2|10375.2|4
1711435500000|2024-03-26 06:45:00|10381.3|10376.3|10380.8|10375.8|10382.1|10377.1|10380.8|10375.8|22
1711435800000|2024-03-26 06:50:00|10381|10376|10380.5|10375.5|10381.9|10376.9|10380.5|10375.5|13
1711436100000|2024-03-26 06:55:00|10380.7|10375.7|10380.1|10375.1|10380.7|10375.7|10379.1|10374.1|13
1711436400000|2024-03-26 07:00:00|10380.4|10375.4|10378.7|10373.7|10381.1|10376.1|10378.7|10373.7|21
1711436700000|2024-03-26 07:05:00|10378.9|10373.9|10379.9|10374.9|10380.1|10375.1|10378.7|10373.7|21
1711437000000|2024-03-26 07:10:00|10380.1|10375.1|10380.7|10375.7|10381.6|10376.6|10379.6|10374.6|16
1711437300000|2024-03-26 07:15:00|10380.5|10375.5|10382.6|10377.6|10382.6|10377.6|10380.2|10375.2|7
1711437600000|2024-03-26 07:20:00|10382.4|10377.4|10382.4|10377.4|10383.4|10378.4|10382|10377|8
1711437900000|2024-03-26 07:25:00|10382.6|10377.6|10381.7|10376.7|10383.1|10378.1|10381.2|10376.2|0
1711438200000|2024-03-26 07:30:00|10381.9|10376.9|10381.1|10376.1|10383.1|10378.1|10380.7|10375.7|13
1711438500000|2024-03-26 07:35:00|10380.9|10375.9|10383.6|10378.6|10383.6|10378.6|10380.9|10375.9|4
1711438800000|2024-03-26 07:40:00|10384|10379|10384.4|10379.4|10385.6|10380.6|10384|10379|23
1711439100000|2024-03-26 07:45:00|10384.7|10379.7|10386.4|10381.4|10386.6|10381.6|10384.7|10379.7|8
1711439400000|2024-03-26 07:50:00|10386.6|10381.6|10385.2|10380.2|10387.1|10382.1|10385.2|10380.2|7
1711439700000|2024-03-26 07:55:00|10385.6|10380.6|10387.2|10382.2|10388.6|10383.6|10384.4|10379.4|33
1711440000000|2024-03-26 08:00:00|10386.9|10381.9|10388.8|10383.8|10390.1|10385.1|10386.7|10381.7|39
1711440300000|2024-03-26 08:05:00|10389.1|10384.1|10387.6|10382.6|10389.1|10384.1|10386.7|10381.7|18
1711440600000|2024-03-26 08:10:00|10387.8|10382.8|10388.1|10383.1|10390.1|10385.1|10387.6|10382.6|29
1711440900000|2024-03-26 08:15:00|10387.7|10382.7|10387.7|10382.7|10388.6|10383.6|10386.2|10381.2|22
1711441200000|2024-03-26 08:20:00|10387.9|10382.9|10386.2|10381.2|10388.7|10383.7|10386.2|10381.2|25
1711441500000|2024-03-26 08:25:00|10386.3|10381.3|10383.9|10378.9|10386.6|10381.6|10383.6|10378.6|11
1711441800000|2024-03-26 08:30:00|10384.1|10379.1|10382.4|10377.4|10384.1|10379.1|10382.1|10377.1|23
1711442100000|2024-03-26 08:35:00|10382.2|10377.2|10381.1|10376.1|10383.1|10378.1|10380.6|10375.6|90
1711442400000|2024-03-26 08:40:00|10380.9|10375.9|10381.4|10376.4|10381.4|10376.4|10379.6|10374.6|15
1711442700000|2024-03-26 08:45:00|10381.1|10376.1|10383.6|10378.6|10384.4|10379.4|10381.1|10376.1|14
1711443000000|2024-03-26 08:50:00|10384.1|10379.1|10382.6|10377.6|10384.8|10379.8|10382.4|10377.4|10
1711443300000|2024-03-26 08:55:00|10383.1|10378.1|10381.6|10376.6|10383.3|10378.3|10381.1|10376.1|13
1711443600000|2024-03-26 09:00:00|10381.8|10376.8|10381.5|10376.5|10382.5|10377.5|10380.6|10375.6|13
1711443900000|2024-03-26 09:05:00|10381.8|10376.8|10382.3|10377.3|10384|10379|10381.4|10376.4|28
1711444200000|2024-03-26 09:10:00|10382.1|10377.1|10382.3|10377.3|10384.1|10379.1|10381.9|10376.9|18
1711444500000|2024-03-26 09:15:00|10382.1|10377.1|10378.9|10373.9|10384.1|10379.1|10378.6|10373.6|30
1711444800000|2024-03-26 09:20:00|10378.6|10373.6|10378.1|10373.1|10380|10375|10377.4|10372.4|8
1711445100000|2024-03-26 09:25:00|10378.6|10373.6|10375.9|10370.9|10378.6|10373.6|10375.9|10370.9|45
1711445400000|2024-03-26 09:30:00|10376.1|10371.1|10375.5|10370.5|10376.2|10371.2|10374.4|10369.4|34
1711445700000|2024-03-26 09:35:00|10375.4|10370.4|10377.7|10372.7|10377.9|10372.9|10375.4|10370.4|22
1711446000000|2024-03-26 09:40:00|10377.9|10372.9|10377.9|10372.9|10378.9|10373.9|10376.9|10371.9|22
1711446300000|2024-03-26 09:45:00|10378.2|10373.2|10375.9|10370.9|10378.4|10373.4|10375.7|10370.7|14
1711446600000|2024-03-26 09:50:00|10376.2|10371.2|10375.9|10370.9|10376.9|10371.9|10375.7|10370.7|4
1711446900000|2024-03-26 09:55:00|10375.7|10370.7|10377.4|10372.4|10377.9|10372.9|10375.5|10370.5|7
1711447200000|2024-03-26 10:00:00|10377.6|10372.6|10375.4|10370.4|10377.9|10372.9|10374.9|10369.9|24
1711447500000|2024-03-26 10:05:00|10375.6|10370.6|10376.6|10371.6|10376.9|10371.9|10374.4|10369.4|8
1711447800000|2024-03-26 10:10:00|10376.9|10371.9|10373.4|10368.4|10376.9|10371.9|10372.9|10367.9|20
1711448100000|2024-03-26 10:15:00|10373.6|10368.6|10373.9|10368.9|10374.2|10369.2|10372.4|10367.4|28
1711448400000|2024-03-26 10:20:00|10374.4|10369.4|10374.7|10369.7|10375.5|10370.5|10373.9|10368.9|7
1711448700000|2024-03-26 10:25:00|10374.9|10369.9|10371.2|10366.2|10374.9|10369.9|10370.9|10365.9|65
1711449000000|2024-03-26 10:30:00|10371.5|10366.5|10369.9|10364.9|10371.5|10366.5|10369.5|10364.5|34
1711449300000|2024-03-26 10:35:00|10370.2|10365.2|10371.9|10366.9|10371.9|10366.9|10369.4|10364.4|17
1711449600000|2024-03-26 10:40:00|10371.5|10366.5|10372.5|10367.5|10373.5|10368.5|10371.5|10366.5|9
1711449900000|2024-03-26 10:45:00|10372.9|10367.9|10373.9|10368.9|10374.9|10369.9|10372.7|10367.7|43
1711450200000|2024-03-26 10:50:00|10373.7|10368.7|10372.5|10367.5|10373.9|10368.9|10372.2|10367.2|8
1711450500000|2024-03-26 10:55:00|10372.4|10367.4|10375.2|10370.2|10375.4|10370.4|10372.2|10367.2|16
1711450800000|2024-03-26 11:00:00|10375.4|10370.4|10374.2|10369.2|10376.2|10371.2|10373.5|10368.5|25
1711451100000|2024-03-26 11:05:00|10374.4|10369.4|10374.2|10369.2|10375.2|10370.2|10373.2|10368.2|12
1711451400000|2024-03-26 11:10:00|10374|10369|10374.7|10369.7|10375|10370|10372.3|10367.3|5
1711451700000|2024-03-26 11:15:00|10375|10370|10374.7|10369.7|10375.5|10370.5|10374|10369|13
1711452000000|2024-03-26 11:20:00|10374.9|10369.9|10375|10370|10377|10372|10374.8|10369.8|14
1711452300000|2024-03-26 11:25:00|10375.2|10370.2|10376.4|10371.4|10376.5|10371.5|10374.7|10369.7|23
1711452600000|2024-03-26 11:30:00|10376|10371|10375.2|10370.2|10376.2|10371.2|10374.9|10369.9|26
1711452900000|2024-03-26 11:35:00|10375.4|10370.4|10372.9|10367.9|10376|10371|10372.9|10367.9|22
1711453200000|2024-03-26 11:40:00|10373.2|10368.2|10374.5|10369.5|10374.9|10369.9|10373|10368|27
1711453500000|2024-03-26 11:45:00|10374.4|10369.4|10374.4|10369.4|10376|10371|10374|10369|19
1711453800000|2024-03-26 11:50:00|10374.2|10369.2|10374.7|10369.7|10375.4|10370.4|10374|10369|19
1711454100000|2024-03-26 11:55:00|10375|10370|10376.4|10371.4|10376.9|10371.9|10374|10369|22
1711454400000|2024-03-26 12:00:00|10376.2|10371.2|10376.9|10371.9|10376.9|10371.9|10375.5|10370.5|41
1711454700000|2024-03-26 12:05:00|10376.7|10371.7|10376|10371|10377.5|10372.5|10376|10371|55
1711455000000|2024-03-26 12:10:00|10376.2|10371.2|10375|10370|10377|10372|10374.7|10369.7|47
1711455300000|2024-03-26 12:15:00|10374.9|10369.9|10377.2|10372.2|10377.4|10372.4|10374|10369|37
1711455600000|2024-03-26 12:20:00|10377.4|10372.4|10381.7|10376.7|10382.5|10377.5|10377.2|10372.2|64
1711455900000|2024-03-26 12:25:00|10381.9|10376.9|10380.3|10375.3|10381.9|10376.9|10379.3|10374.3|57
1711456200000|2024-03-26 12:30:00|10380.1|10375.1|10382.3|10377.3|10383.4|10378.4|10378.6|10373.6|75
1711456500000|2024-03-26 12:35:00|10382.4|10377.4|10378|10373|10383.4|10378.4|10378|10373|77
1711456800000|2024-03-26 12:40:00|10378.2|10373.2|10382.9|10377.9|10383.2|10378.2|10378|10373|20
1711457100000|2024-03-26 12:45:00|10382.7|10377.7|10382.2|10377.2|10383.4|10378.4|10380.5|10375.5|27
1711457400000|2024-03-26 12:50:00|10382|10377|10382|10377|10382.4|10377.4|10380.5|10375.5|18
1711457700000|2024-03-26 12:55:00|10382.2|10377.2|10381.2|10376.2|10383.9|10378.9|10381|10376|21
1711458000000|2024-03-26 13:00:00|10381.4|10376.4|10377.5|10372.5|10381.9|10376.9|10377.5|10372.5|161
1711458300000|2024-03-26 13:05:00|10377.7|10372.7|10379.7|10374.7|10380.4|10375.4|10376.5|10371.5|73
1711458600000|2024-03-26 13:10:00|10379.5|10374.5|10377.7|10372.7|10379.9|10374.9|10376.4|10371.4|35
1711458900000|2024-03-26 13:15:00|10377.4|10372.4|10378|10373|10378.4|10373.4|10376.5|10371.5|30
1711459200000|2024-03-26 13:20:00|10378.2|10373.2|10381.9|10376.9|10382.9|10377.9|10378|10373|62
1711459500000|2024-03-26 13:25:00|10381.5|10376.5|10380.4|10375.4|10382.2|10377.2|10379.8|10374.8|23
1711459800000|2024-03-26 13:30:00|10380.2|10375.2|10381.6|10376.6|10382.4|10377.4|10379.4|10374.4|78
1711460100000|2024-03-26 13:35:00|10381.4|10376.4|10382.4|10377.4|10382.4|10377.4|10381|10376|28
1711460400000|2024-03-26 13:40:00|10382.7|10377.7|10383|10378|10385.9|10380.9|10382.4|10377.4|88
1711460700000|2024-03-26 13:45:00|10382.5|10377.5|10383.4|10378.4|10383.9|10378.9|10381.5|10376.5|62
1711461000000|2024-03-26 13:50:00|10382.9|10377.9|10383.7|10378.7|10384.4|10379.4|10382.4|10377.4|73
1711461300000|2024-03-26 13:55:00|10383.9|10378.9|10380.3|10375.3|10383.9|10378.9|10379.1|10374.1|43
1711461600000|2024-03-26 14:00:00|10380.5|10375.5|10379.4|10374.4|10381.9|10376.9|10378.6|10373.6|72
1711461900000|2024-03-26 14:05:00|10379.9|10374.9|10381.9|10376.9|10381.9|10376.9|10378.9|10373.9|29
1711462200000|2024-03-26 14:10:00|10381.7|10376.7|10384.4|10379.4|10385.4|10380.4|10380.4|10375.4|31
1711462500000|2024-03-26 14:15:00|10384.7|10379.7|10385.4|10380.4|10385.9|10380.9|10383.7|10378.7|36
1711462800000|2024-03-26 14:20:00|10385.9|10380.9|10385.9|10380.9|10386.4|10381.4|10384.4|10379.4|17
1711463100000|2024-03-26 14:25:00|10386.1|10381.1|10388.9|10383.9|10389.9|10384.9|10385.4|10380.4|131
1711463400000|2024-03-26 14:30:00|10389.2|10384.2|10390.4|10385.4|10391.9|10386.9|10388.9|10383.9|89
1711463700000|2024-03-26 14:35:00|10390.2|10385.2|10387|10382|10390.4|10385.4|10387|10382|65
1711464000000|2024-03-26 14:40:00|10386.9|10381.9|10387.4|10382.4|10388.9|10383.9|10384.9|10379.9|62
1711464300000|2024-03-26 14:45:00|10387.8|10382.8|10389.7|10384.7|10390.9|10385.9|10387.2|10382.2|47
1711464600000|2024-03-26 14:50:00|10389.4|10384.4|10388.4|10383.4|10390.1|10385.1|10387.9|10382.9|47
1711464900000|2024-03-26 14:55:00|10388.6|10383.6|10388.9|10383.9|10389.9|10384.9|10387.9|10382.9|50
1711465200000|2024-03-26 15:00:00|10388.4|10383.4|10391.4|10386.4|10391.4|10386.4|10388.4|10383.4|77
1711465500000|2024-03-26 15:05:00|10391.1|10386.1|10390.9|10385.9|10392.4|10387.4|10390.4|10385.4|50
1711465800000|2024-03-26 15:10:00|10391.1|10386.1|10392.4|10387.4|10393.1|10388.1|10389.4|10384.4|23
1711466100000|2024-03-26 15:15:00|10392.1|10387.1|10389.9|10384.9|10392.4|10387.4|10389.9|10384.9|40
1711466400000|2024-03-26 15:20:00|10390.3|10385.3|10388.4|10383.4|10390.9|10385.9|10388.4|10383.4|28
1711466700000|2024-03-26 15:25:00|10388.2|10383.2|10388.9|10383.9|10388.9|10383.9|10386.4|10381.4|44
1711467000000|2024-03-26 15:30:00|10388.7|10383.7|10392.3|10387.3|10392.4|10387.4|10388.5|10383.5|43
1711467300000|2024-03-26 15:35:00|10392.4|10387.4|10393.9|10388.9|10394.3|10389.3|10391.8|10386.8|103
1711467600000|2024-03-26 15:40:00|10394.3|10389.3|10395.4|10390.4|10395.8|10390.8|10393.8|10388.8|84
1711467900000|2024-03-26 15:45:00|10395.1|10390.1|10394|10389|10395.4|10390.4|10392.3|10387.3|28
1711468200000|2024-03-26 15:50:00|10394.1|10389.1|10396.6|10391.6|10396.8|10391.8|10393.9|10388.9|65
1711468500000|2024-03-26 15:55:00|10396.8|10391.8|10398.6|10393.6|10400.9|10395.9|10396.8|10391.8|104
1711468800000|2024-03-26 16:00:00|10398.3|10393.3|10395.9|10390.9|10398.8|10393.8|10395.3|10390.3|79
1711469100000|2024-03-26 16:05:00|10395.7|10390.7|10396.8|10391.8|10397.8|10392.8|10395.3|10390.3|28
1711469400000|2024-03-26 16:10:00|10396.6|10391.6|10398.2|10393.2|10398.8|10393.8|10396.3|10391.3|16
1711469700000|2024-03-26 16:15:00|10398.3|10393.3|10399.1|10394.1|10399.6|10394.6|10397.6|10392.6|27
1711470000000|2024-03-26 16:20:00|10399.3|10394.3|10400.4|10395.4|10401.3|10396.3|10398.3|10393.3|34
1711470300000|2024-03-26 16:25:00|10400.1|10395.1|10398.4|10393.4|10400.8|10395.8|10398.1|10393.1|29
1711470600000|2024-03-26 16:30:00|10397.9|10392.9|10398.3|10393.3|10398.8|10393.8|10397.3|10392.3|20
1711470900000|2024-03-26 16:35:00|10398.1|10393.1|10397.9|10392.9|10398.8|10393.8|10397.3|10392.3|64
1711471200000|2024-03-26 16:40:00|10398.1|10393.1|10397.9|10392.9|10398.3|10393.3|10397.3|10392.3|28
1711471500000|2024-03-26 16:45:00|10398.1|10393.1|10397.6|10392.6|10398.3|10393.3|10397.1|10392.1|26
1711471800000|2024-03-26 16:50:00|10397.3|10392.3|10397.4|10392.4|10398.1|10393.1|10395.6|10390.6|17
1711472100000|2024-03-26 16:55:00|10396.9|10391.9|10398.8|10393.8|10398.8|10393.8|10396.8|10391.8|24
1711472400000|2024-03-26 17:00:00|10398.6|10393.6|10396.3|10391.3|10400.3|10395.3|10394.1|10389.1|248
1711472700000|2024-03-26 17:05:00|10396.5|10391.5|10394.3|10389.3|10396.5|10391.5|10394.1|10389.1|31
1711473000000|2024-03-26 17:10:00|10394.4|10389.4|10393.8|10388.8|10394.8|10389.8|10393.4|10388.4|18
1711473300000|2024-03-26 17:15:00|10393.6|10388.6|10394.9|10389.9|10395.1|10390.1|10393.4|10388.4|14
1711473600000|2024-03-26 17:20:00|10395.1|10390.1|10396.4|10391.4|10396.6|10391.6|10394.9|10389.9|11
1711473900000|2024-03-26 17:25:00|10396.2|10391.2|10394.9|10389.9|10396.6|10391.6|10394.4|10389.4|36
1711474200000|2024-03-26 17:30:00|10394.7|10389.7|10393.8|10388.8|10394.9|10389.9|10393.4|10388.4|10
1711474500000|2024-03-26 17:35:00|10393.6|10388.6|10395.3|10390.3|10395.3|10390.3|10393.3|10388.3|11
1711474800000|2024-03-26 17:40:00|10395.1|10390.1|10395.3|10390.3|10395.6|10390.6|10394.6|10389.6|12
1711475100000|2024-03-26 17:45:00|10395.6|10390.6|10396.9|10391.9|10397.3|10392.3|10395.3|10390.3|9
1711475400000|2024-03-26 17:50:00|10397.1|10392.1|10397.3|10392.3|10398.1|10393.1|10396.9|10391.9|13
1711475700000|2024-03-26 17:55:00|10397.1|10392.1|10398.3|10393.3|10398.3|10393.3|10396.4|10391.4|72
1711476000000|2024-03-26 18:00:00|10398.8|10393.8|10397.9|10392.9|10399|10394|10397.4|10392.4|34
1711476300000|2024-03-26 18:05:00|10397.8|10392.8|10398.3|10393.3|10398.6|10393.6|10397.4|10392.4|10
1711476600000|2024-03-26 18:10:00|10398.6|10393.6|10398.8|10393.8|10399|10394|10397.9|10392.9|12
1711476900000|2024-03-26 18:15:00|10398.6|10393.6|10397.9|10392.9|10398.8|10393.8|10397.4|10392.4|34
1711477200000|2024-03-26 18:20:00|10397.8|10392.8|10397.3|10392.3|10397.9|10392.9|10397.3|10392.3|7
1711477500000|2024-03-26 18:25:00|10397.8|10392.8|10395.9|10390.9|10397.8|10392.8|10395.9|10390.9|33
1711477800000|2024-03-26 18:30:00|10395.6|10390.6|10395.9|10390.9|10396.3|10391.3|10395.4|10390.4|26
1711478100000|2024-03-26 18:35:00|10395.4|10390.4|10395.4|10390.4|10395.8|10390.8|10394.8|10389.8|43
1711478400000|2024-03-26 18:40:00|10395.8|10390.8|10394.8|10389.8|10395.8|10390.8|10394.8|10389.8|23
1711478700000|2024-03-26 18:45:00|10394.9|10389.9|10396.4|10391.4|10396.8|10391.8|10394.9|10389.9|38
1711479000000|2024-03-26 18:50:00|10396.3|10391.3|10397.3|10392.3|10397.3|10392.3|10395.8|10390.8|22
1711479300000|2024-03-26 18:55:00|10397.6|10392.6|10397.4|10392.4|10398.3|10393.3|10396.9|10391.9|133
1711479600000|2024-03-26 19:00:00|10396.9|10391.9|10397.4|10392.4|10397.8|10392.8|10396.9|10391.9|17
1711479900000|2024-03-26 19:05:00|10396.9|10391.9|10396.8|10391.8|10397.8|10392.8|10396.3|10391.3|13
1711480200000|2024-03-26 19:10:00|10396.6|10391.6|10395.8|10390.8|10396.8|10391.8|10395.3|10390.3|25
1711480500000|2024-03-26 19:15:00|10396|10391|10396.3|10391.3|10396.3|10391.3|10395.4|10390.4|55
1711480800000|2024-03-26 19:20:00|10396.1|10391.1|10395.8|10390.8|10396.3|10391.3|10395.8|10390.8|20
1711481100000|2024-03-26 19:25:00|10396.3|10391.3|10397.3|10392.3|10397.3|10392.3|10395.8|10390.8|58
1711481400000|2024-03-26 19:30:00|10397.5|10392.5|10397.8|10392.8|10398.3|10393.3|10397.4|10392.4|33
1711481700000|2024-03-26 19:35:00|10398.1|10393.1|10398|10393|10398.1|10393.1|10396.9|10391.9|14
1711482000000|2024-03-26 19:40:00|10398.1|10393.1|10396.8|10391.8|10398.1|10393.1|10396.1|10391.1|14
1711482300000|2024-03-26 19:45:00|10396.6|10391.6|10397.8|10392.8|10397.8|10392.8|10396.3|10391.3|10
1711482600000|2024-03-26 19:50:00|10398.1|10393.1|10399.3|10394.3|10399.8|10394.8|10397.8|10392.8|18
1711482900000|2024-03-26 19:55:00|10399.1|10394.1|10401.1|10396.1|10401.3|10396.3|10398.9|10393.9|90
1711483200000|2024-03-26 20:00:00|10400.8|10395.8|10400.5|10395.5|10401.3|10396.3|10400|10395|20
1711483500000|2024-03-26 20:05:00|10400.6|10395.6|10401.3|10396.3|10401.8|10396.8|10400.5|10395.5|9
1711483800000|2024-03-26 20:10:00|10401.1|10396.1|10400.6|10395.6|10401.3|10396.3|10400.1|10395.1|19
1711484100000|2024-03-26 20:15:00|10400.5|10395.5|10400.1|10395.1|10400.6|10395.6|10400|10395|1
1711484400000|2024-03-26 20:20:00|10400.3|10395.3|10399.8|10394.8|10400.3|10395.3|10399.6|10394.6|3
1711484700000|2024-03-26 20:25:00|10399.6|10394.6|10399.8|10394.8|10399.8|10394.8|10399.5|10394.5|4
1711485000000|2024-03-26 20:30:00|10399.6|10394.6|10399.1|10394.1|10399.8|10394.8|10398.8|10393.8|4
1711485300000|2024-03-26 20:35:00|10399.3|10394.3|10399.8|10394.8|10399.8|10394.8|10399|10394|6
1711485600000|2024-03-26 20:40:00|10400|10395|10400.3|10395.3|10400.3|10395.3|10399.8|10394.8|2
1711485900000|2024-03-26 20:45:00|10400.1|10395.1|10400.1|10395.1|10400.3|10395.3|10399.7|10394.7|3
1711486200000|2024-03-26 20:50:00|10400.3|10395.3|10398.8|10393.8|10400.3|10395.3|10398.8|10393.8|4
1711486500000|2024-03-26 20:55:00|10399|10394|10398.7|10393.7|10399.8|10394.8|10398.5|10393.5|9
1711486800000|2024-03-26 21:00:00|10398.8|10393.8|10398.8|10393.8|10398.8|10393.8|10398.8|10393.8|0
1711497600000|2024-03-27 00:00:00|10399.1|10394.1|10399.8|10394.8|10400.3|10395.3|10398.9|10393.9|66
1711497900000|2024-03-27 00:05:00|10399.5|10394.5|10399.3|10394.3|10399.8|10394.8|10398.8|10393.8|12
1711498200000|2024-03-27 00:10:00|10399.1|10394.1|10399.5|10394.5|10399.8|10394.8|10398.3|10393.3|24
1711498500000|2024-03-27 00:15:00|10399.3|10394.3|10401.3|10396.3|10401.8|10396.8|10399.3|10394.3|19
1711498800000|2024-03-27 00:20:00|10401.5|10396.5|10402.3|10397.3|10402.5|10397.5|10401.3|10396.3|2
1711499100000|2024-03-27 00:25:00|10402.5|10397.5|10401.3|10396.3|10402.8|10397.8|10401.3|10396.3|6
1711499400000|2024-03-27 00:30:00|10401.5|10396.5|10403.3|10398.3|10404|10399|10401.5|10396.5|43
1711499700000|2024-03-27 00:35:00|10403.5|10398.5|10402.7|10397.7|10404|10399|10402.3|10397.3|4
1711500000000|2024-03-27 00:40:00|10402.8|10397.8|10402.7|10397.7|10403.3|10398.3|10402.3|10397.3|2
1711500300000|2024-03-27 00:45:00|10402.5|10397.5|10401.5|10396.5|10402.8|10397.8|10401.3|10396.3|3
1711500600000|2024-03-27 00:50:00|10401.3|10396.3|10400.8|10395.8|10401.7|10396.7|10400.6|10395.6|10
1711500900000|2024-03-27 00:55:00|10400.6|10395.6|10402.3|10397.3|10402.4|10397.4|10400.6|10395.6|6
1711501200000|2024-03-27 01:00:00|10402|10397|10401.8|10396.8|10402.7|10397.7|10401.3|10396.3|3
1711501500000|2024-03-27 01:05:00|10402|10397|10401.8|10396.8|10402.5|10397.5|10401.3|10396.3|21
1711501800000|2024-03-27 01:10:00|10402|10397|10401.3|10396.3|10402.3|10397.3|10401.3|10396.3|4
1711502100000|2024-03-27 01:15:00|10401.1|10396.1|10403.2|10398.2|10403.2|10398.2|10400.8|10395.8|19
1711502400000|2024-03-27 01:20:00|10403.5|10398.5|10406.7|10401.7|10406.8|10401.8|10403.2|10398.2|27
1711502700000|2024-03-27 01:25:00|10406.5|10401.5|10407.2|10402.2|10407.7|10402.7|10405.8|10400.8|15
1711503000000|2024-03-27 01:30:00|10407.3|10402.3|10408.7|10403.7|10408.8|10403.8|10407.2|10402.2|21
1711503300000|2024-03-27 01:35:00|10409.2|10404.2|10410.7|10405.7|10410.7|10405.7|10408.5|10403.5|25
1711503600000|2024-03-27 01:40:00|10410.5|10405.5|10409.8|10404.8|10412|10407|10409.8|10404.8|29
1711503900000|2024-03-27 01:45:00|10409.5|10404.5|10409.3|10404.3|10410.7|10405.7|10409.3|10404.3|15
1711504200000|2024-03-27 01:50:00|10409.2|10404.2|10409.8|10404.8|10410.2|10405.2|10409|10404|38
1711504500000|2024-03-27 01:55:00|10409.5|10404.5|10408.8|10403.8|10409.8|10404.8|10408.8|10403.8|17
1711504800000|2024-03-27 02:00:00|10408.3|10403.3|10407.5|10402.5|10408.7|10403.7|10407.5|10402.5|19
1711505100000|2024-03-27 02:05:00|10407.7|10402.7|10408.5|10403.5|10408.8|10403.8|10407.5|10402.5|2
1711505400000|2024-03-27 02:10:00|10408.3|10403.3|10407.8|10402.8|10408.7|10403.7|10407.8|10402.8|4
1711505700000|2024-03-27 02:15:00|10408|10403|10408.7|10403.7|10408.7|10403.7|10408|10403|5
1711506000000|2024-03-27 02:20:00|10408.5|10403.5|10409|10404|10409.5|10404.5|10408.3|10403.3|0
1711506300000|2024-03-27 02:25:00|10409.2|10404.2|10408.3|10403.3|10409.2|10404.2|10408.3|10403.3|8
1711506600000|2024-03-27 02:30:00|10408.5|10403.5|10407.8|10402.8|10408.7|10403.7|10407|10402|19
1711506900000|2024-03-27 02:35:00|10408|10403|10407.7|10402.7|10408.2|10403.2|10407.3|10402.3|2
1711507200000|2024-03-27 02:40:00|10407.9|10402.9|10409.7|10404.7|10410.3|10405.3|10407.7|10402.7|16
1711507500000|2024-03-27 02:45:00|10409.9|10404.9|10409.2|10404.2|10410.2|10405.2|10408.5|10403.5|2
1711507800000|2024-03-27 02:50:00|10409|10404|10408.5|10403.5|10409.2|10404.2|10408.2|10403.2|4
1711508100000|2024-03-27 02:55:00|10408.4|10403.4|10409.2|10404.2|10409.2|10404.2|10408.2|10403.2|7
1711508400000|2024-03-27 03:00:00|10409.7|10404.7|10409.7|10404.7|10410|10405|10408.7|10403.7|13
1711508700000|2024-03-27 03:05:00|10409.9|10404.9|10409.3|10404.3|10410.2|10405.2|10409.2|10404.2|61
1711509000000|2024-03-27 03:10:00|10409.2|10404.2|10407.3|10402.3|10409.7|10404.7|10405.7|10400.7|64
1711509300000|2024-03-27 03:15:00|10407.2|10402.2|10407.2|10402.2|10407.9|10402.9|10406.5|10401.5|6
1711509600000|2024-03-27 03:20:00|10407|10402|10405.4|10400.4|10407.7|10402.7|10404.7|10399.7|3
1711509900000|2024-03-27 03:25:00|10405.5|10400.5|10406.5|10401.5|10406.7|10401.7|10405.5|10400.5|3
1711510200000|2024-03-27 03:30:00|10406.7|10401.7|10406.7|10401.7|10407.2|10402.2|10406.2|10401.2|8
1711510500000|2024-03-27 03:35:00|10406.5|10401.5|10408.2|10403.2|10408.7|10403.7|10405.7|10400.7|7
1711510800000|2024-03-27 03:40:00|10408.5|10403.5|10407.7|10402.7|10409.2|10404.2|10407.7|10402.7|6
1711511100000|2024-03-27 03:45:00|10408|10403|10407.7|10402.7|10408.2|10403.2|10407.7|10402.7|0
1711511400000|2024-03-27 03:50:00|10407.5|10402.5|10407.2|10402.2|10407.7|10402.7|10407.2|10402.2|1
1711511700000|2024-03-27 03:55:00|10406.7|10401.7|10407.2|10402.2|10407.4|10402.4|10406.2|10401.2|2
1711512000000|2024-03-27 04:00:00|10407|10402|10406|10401|10407|10402|10406|10401|4
1711512300000|2024-03-27 04:05:00|10406.2|10401.2|10404.7|10399.7|10406.2|10401.2|10404.7|10399.7|6
1711512600000|2024-03-27 04:10:00|10404.5|10399.5|10404.2|10399.2|10404.7|10399.7|10404.2|10399.2|5
1711512900000|2024-03-27 04:15:00|10404.4|10399.4|10404.7|10399.7|10404.9|10399.9|10404.2|10399.2|6
1711513200000|2024-03-27 04:20:00|10404.9|10399.9|10403.7|10398.7|10404.9|10399.9|10403.7|10398.7|1
1711513500000|2024-03-27 04:25:00|10403.5|10398.5|10403.7|10398.7|10404.2|10399.2|10403.5|10398.5|4
1711513800000|2024-03-27 04:30:00|10403.9|10398.9|10403.7|10398.7|10404.2|10399.2|10403.5|10398.5|2
1711514100000|2024-03-27 04:35:00|10403.9|10398.9|10403.5|10398.5|10404.1|10399.1|10403.2|10398.2|2
1711514400000|2024-03-27 04:40:00|10403.2|10398.2|10403.7|10398.7|10403.7|10398.7|10403.2|10398.2|6
1711514700000|2024-03-27 04:45:00|10403.2|10398.2|10402.7|10397.7|10403.7|10398.7|10402.7|10397.7|4
1711515000000|2024-03-27 04:50:00|10402.9|10397.9|10402.7|10397.7|10403.2|10398.2|10402.7|10397.7|3
1711515300000|2024-03-27 04:55:00|10403.2|10398.2|10403.2|10398.2|10403.7|10398.7|10402.7|10397.7|19
1711515600000|2024-03-27 05:00:00|10403.4|10398.4|10404.2|10399.2|10404.2|10399.2|10403.2|10398.2|8
1711515900000|2024-03-27 05:05:00|10404.4|10399.4|10404.2|10399.2|10404.6|10399.6|10404.2|10399.2|0
1711516200000|2024-03-27 05:10:00|10403.7|10398.7|10404.9|10399.9|10405.1|10400.1|10403.7|10398.7|20
1711516500000|2024-03-27 05:15:00|10404.7|10399.7|10405.7|10400.7|10406.2|10401.2|10404.7|10399.7|3
1711516800000|2024-03-27 05:20:00|10405.5|10400.5|10405.9|10400.9|10406.1|10401.1|10405.2|10400.2|21
1711517100000|2024-03-27 05:25:00|10406.2|10401.2|10405.7|10400.7|10406.2|10401.2|10405.7|10400.7|41
1711517400000|2024-03-27 05:30:00|10405.5|10400.5|10405.6|10400.6|10405.7|10400.7|10404.7|10399.7|10
1711517700000|2024-03-27 05:35:00|10405.4|10400.4|10405.7|10400.7|10406.2|10401.2|10405.2|10400.2|1
1711518000000|2024-03-27 05:40:00|10405.9|10400.9|10405.2|10400.2|10406.2|10401.2|10404.7|10399.7|8
1711518300000|2024-03-27 05:45:00|10405.1|10400.1|10405.1|10400.1|10405.7|10400.7|10404.5|10399.5|15
1711518600000|2024-03-27 05:50:00|10405.6|10400.6|10407.6|10402.6|10407.6|10402.6|10405.6|10400.6|13
1711518900000|2024-03-27 05:55:00|10407.4|10402.4|10406.9|10401.9|10408.1|10403.1|10406.7|10401.7|17
1711519200000|2024-03-27 06:00:00|10406.7|10401.7|10406.7|10401.7|10408.2|10403.2|10406.7|10401.7|34
1711519500000|2024-03-27 06:05:00|10406.5|10401.5|10404.4|10399.4|10406.7|10401.7|10404.4|10399.4|17
1711519800000|2024-03-27 06:10:00|10404.2|10399.2|10404.2|10399.2|10404.6|10399.6|10403.2|10398.2|13
1711520100000|2024-03-27 06:15:00|10404.1|10399.1|10405.4|10400.4|10405.6|10400.6|10403.4|10398.4|3
1711520400000|2024-03-27 06:20:00|10405.6|10400.6|10406.4|10401.4|10407.1|10402.1|10405.2|10400.2|8
1711520700000|2024-03-27 06:25:00|10406.6|10401.6|10406.6|10401.6|10407.6|10402.6|10405.4|10400.4|7
1711521000000|2024-03-27 06:30:00|10406.7|10401.7|10406.1|10401.1|10406.7|10401.7|10405.4|10400.4|3
1711521300000|2024-03-27 06:35:00|10405.9|10400.9|10404.7|10399.7|10406.6|10401.6|10404.7|10399.7|8
1711521600000|2024-03-27 06:40:00|10404.9|10399.9|10404.1|10399.1|10405.2|10400.2|10404.1|10399.1|2
1711521900000|2024-03-27 06:45:00|10403.9|10398.9|10402.6|10397.6|10404.1|10399.1|10402.2|10397.2|11
1711522200000|2024-03-27 06:50:00|10402.4|10397.4|10404.2|10399.2|10404.2|10399.2|10402.2|10397.2|7
1711522500000|2024-03-27 06:55:00|10403.9|10398.9|10402.6|10397.6|10404.6|10399.6|10402.1|10397.1|13
1711522800000|2024-03-27 07:00:00|10402.4|10397.4|10404.4|10399.4|10405.9|10400.9|10402.4|10397.4|26
1711523100000|2024-03-27 07:05:00|10404.6|10399.6|10402.7|10397.7|10404.9|10399.9|10402.7|10397.7|6
1711523400000|2024-03-27 07:10:00|10402.4|10397.4|10403.1|10398.1|10403.6|10398.6|10402.2|10397.2|9
1711523700000|2024-03-27 07:15:00|10402.9|10397.9|10403.9|10398.9|10404.1|10399.1|10402.1|10397.1|6
1711524000000|2024-03-27 07:20:00|10404.1|10399.1|10401.1|10396.1|10404.1|10399.1|10401.1|10396.1|15
1711524300000|2024-03-27 07:25:00|10400.6|10395.6|10404.1|10399.1|10404.6|10399.6|10399.7|10394.7|74
1711524600000|2024-03-27 07:30:00|10404.4|10399.4|10405.6|10400.6|10406.6|10401.6|10404.1|10399.1|30
1711524900000|2024-03-27 07:35:00|10405.7|10400.7|10404.6|10399.6|10406.1|10401.1|10403.7|10398.7|23
1711525200000|2024-03-27 07:40:00|10404.4|10399.4|10405.1|10400.1|10406|10401|10403.2|10398.2|9
1711525500000|2024-03-27 07:45:00|10405.3|10400.3|10405.1|10400.1|10405.7|10400.7|10404.1|10399.1|8
1711525800000|2024-03-27 07:50:00|10405.3|10400.3|10405.1|10400.1|10405.5|10400.5|10404.1|10399.1|12
1711526100000|2024-03-27 07:55:00|10405.5|10400.5|10405.9|10400.9|10408.1|10403.1|10405.5|10400.5|53
1711526400000|2024-03-27 08:00:00|10406.1|10401.1|10408.6|10403.6|10408.6|10403.6|10404.6|10399.6|27
1711526700000|2024-03-27 08:05:00|10409.1|10404.1|10405.4|10400.4|10409.1|10404.1|10405.1|10400.1|36
1711527000000|2024-03-27 08:10:00|10405.1|10400.1|10408.1|10403.1|10408.6|10403.6|10405.1|10400.1|4
1711527300000|2024-03-27 08:15:00|10407.9|10402.9|10407.4|10402.4|10408.1|10403.1|10407.1|10402.1|13
1711527600000|2024-03-27 08:20:00|10407.1|10402.1|10408.6|10403.6|10409.1|10404.1|10406.6|10401.6|24
1711527900000|2024-03-27 08:25:00|10408.4|10403.4|10409.1|10404.1|10409.6|10404.6|10408.1|10403.1|48
1711528200000|2024-03-27 08:30:00|10408.9|10403.9|10408.6|10403.6|10409.3|10404.3|10407.6|10402.6|33
1711528500000|2024-03-27 08:35:00|10408.8|10403.8|10409.6|10404.6|10410.6|10405.6|10408.6|10403.6|206
1711528800000|2024-03-27 08:40:00|10409.9|10404.9|10409.3|10404.3|10410.1|10405.1|10408.1|10403.1|35
1711529100000|2024-03-27 08:45:00|10409.1|10404.1|10408.4|10403.4|10409.6|10404.6|10408.1|10403.1|26
1711529400000|2024-03-27 08:50:00|10408.3|10403.3|10407.1|10402.1|10408.6|10403.6|10407.1|10402.1|18
1711529700000|2024-03-27 08:55:00|10406.7|10401.7|10406.6|10401.6|10407.1|10402.1|10405.6|10400.6|44
1711530000000|2024-03-27 09:00:00|10406.8|10401.8|10401.1|10396.1|10407.8|10402.8|10400.1|10395.1|107
1711530300000|2024-03-27 09:05:00|10401|10396|10399.1|10394.1|10401.6|10396.6|10399.1|10394.1|65
1711530600000|2024-03-27 09:10:00|10398.9|10393.9|10395.6|10390.6|10399.1|10394.1|10395.1|10390.1|36
1711530900000|2024-03-27 09:15:00|10396.1|10391.1|10394.6|10389.6|10396.1|10391.1|10394.1|10389.1|39
1711531200000|2024-03-27 09:20:00|10394.3|10389.3|10391.6|10386.6|10394.6|10389.6|10391.6|10386.6|52
1711531500000|2024-03-27 09:25:00|10391.8|10386.8|10394.6|10389.6|10394.6|10389.6|10390.7|10385.7|29
1711531800000|2024-03-27 09:30:00|10394.8|10389.8|10395.3|10390.3|10396.3|10391.3|10394.6|10389.6|17
1711532100000|2024-03-27 09:35:00|10395.6|10390.6|10397.6|10392.6|10397.6|10392.6|10395.3|10390.3|27
1711532400000|2024-03-27 09:40:00|10397.4|10392.4|10400.1|10395.1|10401.1|10396.1|10397.1|10392.1|110
1711532700000|2024-03-27 09:45:00|10399.9|10394.9|10402.6|10397.6|10403.3|10398.3|10399.1|10394.1|31
1711533000000|2024-03-27 09:50:00|10402.8|10397.8|10400.5|10395.5|10403.6|10398.6|10400.1|10395.1|14
1711533300000|2024-03-27 09:55:00|10400.6|10395.6|10402.1|10397.1|10402.5|10397.5|10399.6|10394.6|15
1711533600000|2024-03-27 10:00:00|10401.8|10396.8|10401.1|10396.1|10403.5|10398.5|10401.1|10396.1|19
1711533900000|2024-03-27 10:05:00|10401|10396|10400.1|10395.1|10401.1|10396.1|10399.1|10394.1|7
1711534200000|2024-03-27 10:10:00|10400.3|10395.3|10400.5|10395.5|10400.6|10395.6|10399.1|10394.1|14
1711534500000|2024-03-27 10:15:00|10400.6|10395.6|10400.6|10395.6|10401.6|10396.6|10399.1|10394.1|5
1711534800000|2024-03-27 10:20:00|10400.8|10395.8|10399.6|10394.6|10400.8|10395.8|10398.1|10393.1|6
1711535100000|2024-03-27 10:25:00|10399.3|10394.3|10399.1|10394.1|10400.1|10395.1|10398.1|10393.1|4
1711535400000|2024-03-27 10:30:00|10399.3|10394.3|10395.6|10390.6|10399.6|10394.6|10395.6|10390.6|7
1711535700000|2024-03-27 10:35:00|10395.8|10390.8|10396.6|10391.6|10397.1|10392.1|10394.1|10389.1|11
1711536000000|2024-03-27 10:40:00|10396.3|10391.3|10397.5|10392.5|10398.1|10393.1|10396.1|10391.1|6
1711536300000|2024-03-27 10:45:00|10397.6|10392.6|10396.6|10391.6|10398.3|10393.3|10396.6|10391.6|12
1711536600000|2024-03-27 10:50:00|10396.8|10391.8|10396.6|10391.6|10397|10392|10395.1|10390.1|7
1711536900000|2024-03-27 10:55:00|10396.3|10391.3|10396.8|10391.8|10397.3|10392.3|10395.1|10390.1|10
1711537200000|2024-03-27 11:00:00|10397|10392|10398.6|10393.6|10399|10394|10396.1|10391.1|5
1711537500000|2024-03-27 11:05:00|10398.8|10393.8|10396.1|10391.1|10399.6|10394.6|10396.1|10391.1|6
1711537800000|2024-03-27 11:10:00|10396.3|10391.3|10396.6|10391.6|10397.1|10392.1|10395.1|10390.1|5
1711538100000|2024-03-27 11:15:00|10396.8|10391.8|10396.6|10391.6|10397.6|10392.6|10396.1|10391.1|3
1711538400000|2024-03-27 11:20:00|10396.8|10391.8|10396.1|10391.1|10397.1|10392.1|10395.3|10390.3|8
1711538700000|2024-03-27 11:25:00|10395.8|10390.8|10395.1|10390.1|10396.6|10391.6|10394.6|10389.6|4
1711539000000|2024-03-27 11:30:00|10395.3|10390.3|10394.3|10389.3|10395.5|10390.5|10393.1|10388.1|4
1711539300000|2024-03-27 11:35:00|10394.5|10389.5|10396.5|10391.5|10396.5|10391.5|10393.4|10388.4|33
1711539600000|2024-03-27 11:40:00|10396.8|10391.8|10400|10395|10400|10395|10396.5|10391.5|18
1711539900000|2024-03-27 11:45:00|10400.1|10395.1|10401.8|10396.8|10402.3|10397.3|10400|10395|33
1711540200000|2024-03-27 11:50:00|10402|10397|10405.9|10400.9|10405.9|10400.9|10401.8|10396.8|124
1711540500000|2024-03-27 11:55:00|10405.7|10400.7|10407.3|10402.3|10409.5|10404.5|10405|10400|90
1711540800000|2024-03-27 12:00:00|10407.5|10402.5|10410.5|10405.5|10410.5|10405.5|10406.6|10401.6|78
1711541100000|2024-03-27 12:05:00|10410.3|10405.3|10410.5|10405.5|10410.5|10405.5|10408.5|10403.5|50
1711541400000|2024-03-27 12:10:00|10410.1|10405.1|10411|10406|10412|10407|10409.6|10404.6|70
1711541700000|2024-03-27 12:15:00|10410.6|10405.6|10409.8|10404.8|10411|10406|10409.5|10404.5|46
1711542000000|2024-03-27 12:20:00|10409.6|10404.6|10409.1|10404.1|10410.5|10405.5|10409|10404|75
1711542300000|2024-03-27 12:25:00|10409.3|10404.3|10411|10406|10411.5|10406.5|10408.5|10403.5|44
1711542600000|2024-03-27 12:30:00|10411.1|10406.1|10409.5|10404.5|10412|10407|10408.5|10403.5|49
1711542900000|2024-03-27 12:35:00|10410|10405|10409.5|10404.5|10411|10406|10409.1|10404.1|26
1711543200000|2024-03-27 12:40:00|10409.3|10404.3|10410.1|10405.1|10411|10406|10409.1|10404.1|15
1711543500000|2024-03-27 12:45:00|10410|10405|10409.5|10404.5|10410.5|10405.5|10409|10404|130
1711543800000|2024-03-27 12:50:00|10409.3|10404.3|10409.5|10404.5|10409.7|10404.7|10408.5|10403.5|13
1711544100000|2024-03-27 12:55:00|10409.3|10404.3|10409.3|10404.3|10409.5|10404.5|10407.5|10402.5|31
1711544400000|2024-03-27 13:00:00|10409.5|10404.5|10410.3|10405.3|10411.5|10406.5|10409.1|10404.1|103
1711544700000|2024-03-27 13:05:00|10410.1|10405.1|10411.5|10406.5|10412.5|10407.5|10409.6|10404.6|26
1711545000000|2024-03-27 13:10:00|10411.7|10406.7|10411.4|10406.4|10412|10407|10410.6|10405.6|41
1711545300000|2024-03-27 13:15:00|10411.2|10406.2|10411.5|10406.5|10412.8|10407.8|10411|10406|77
1711545600000|2024-03-27 13:20:00|10411.7|10406.7|10411.9|10406.9|10412.6|10407.6|10410|10405|34
1711545900000|2024-03-27 13:25:00|10412.1|10407.1|10410.9|10405.9|10412.3|10407.3|10410.3|10405.3|8
1711546200000|2024-03-27 13:30:00|10411.2|10406.2|10411.7|10406.7|10412.4|10407.4|10410|10405|81
1711546500000|2024-03-27 13:35:00|10411.6|10406.6|10413.5|10408.5|10414.4|10409.4|10411.2|10406.2|134
1711546800000|2024-03-27 13:40:00|10413.9|10408.9|10413.5|10408.5|10414.9|10409.9|10413.5|10408.5|55
1711547100000|2024-03-27 13:45:00|10413|10408|10411|10406|10413.5|10408.5|10411|10406|48
1711547400000|2024-03-27 13:50:00|10410.5|10405.5|10410|10405|10410.7|10405.7|10407.5|10402.5|88
1711547700000|2024-03-27 13:55:00|10410.3|10405.3|10409.2|10404.2|10411.3|10406.3|10408|10403|61
1711548000000|2024-03-27 14:00:00|10409|10404|10410|10405|10411.9|10406.9|10408.4|10403.4|29
1711548300000|2024-03-27 14:05:00|10409.8|10404.8|10409.5|10404.5|10410.5|10405.5|10409|10404|19
1711548600000|2024-03-27 14:10:00|10409.3|10404.3|10408.8|10403.8|10410.5|10405.5|10408.5|10403.5|33
1711548900000|2024-03-27 14:15:00|10409|10404|10407|10402|10409|10404|10406|10401|54
1711549200000|2024-03-27 14:20:00|10407.2|10402.2|10407.5|10402.5|10408|10403|10406.8|10401.8|33
1711549500000|2024-03-27 14:25:00|10407|10402|10407.5|10402.5|10409|10404|10407|10402|21
1711549800000|2024-03-27 14:30:00|10407|10402|10404.9|10399.9|10407.5|10402.5|10404|10399|72
1711550100000|2024-03-27 14:35:00|10405|10400|10406|10401|10406.9|10401.9|10403.5|10398.5|45
1711550400000|2024-03-27 14:40:00|10406.2|10401.2|10406|10401|10407.2|10402.2|10405.2|10400.2|43
1711550700000|2024-03-27 14:45:00|10405.7|10400.7|10405.5|10400.5|10406|10401|10404.4|10399.4|28
1711551000000|2024-03-27 14:50:00|10405|10400|10405|10400|10407.5|10402.5|10405|10400|52
1711551300000|2024-03-27 14:55:00|10404.8|10399.8|10408.5|10403.5|10409|10404|10404.8|10399.8|20
1711551600000|2024-03-27 15:00:00|10408.2|10403.2|10407|10402|10409.4|10404.4|10407|10402|36
1711551900000|2024-03-27 15:05:00|10406.5|10401.5|10406.5|10401.5|10407.2|10402.2|10405.5|10400.5|28
1711552200000|2024-03-27 15:10:00|10406.3|10401.3|10404.5|10399.5|10406.7|10401.7|10404.5|10399.5|41
1711552500000|2024-03-27 15:15:00|10404.2|10399.2|10404|10399|10404.7|10399.7|10403.8|10398.8|67
1711552800000|2024-03-27 15:20:00|10404.2|10399.2|10406.2|10401.2|10407|10402|10404|10399|42
1711553100000|2024-03-27 15:25:00|10406|10401|10406.9|10401.9|10408|10403|10406|10401|48
1711553400000|2024-03-27 15:30:00|10407|10402|10408|10403|10408|10403|10406|10401|44
1711553700000|2024-03-27 15:35:00|10407.9|10402.9|10406|10401|10407.9|10402.9|10405.5|10400.5|45
1711554000000|2024-03-27 15:40:00|10406.2|10401.2|10406.2|10401.2|10406.7|10401.7|10404|10399|56
1711554300000|2024-03-27 15:45:00|10406.4|10401.4|10406.2|10401.2|10407.4|10402.4|10404.5|10399.5|16
1711554600000|2024-03-27 15:50:00|10406.4|10401.4|10406.4|10401.4|10407.7|10402.7|10406|10401|16
1711554900000|2024-03-27 15:55:00|10406.5|10401.5|10406|10401|10407.5|10402.5|10406|10401|21
1711555200000|2024-03-27 16:00:00|10406.3|10401.3|10404.9|10399.9|10406.4|10401.4|10404.3|10399.3|23
1711555500000|2024-03-27 16:05:00|10404.7|10399.7|10406.5|10401.5|10406.9|10401.9|10404|10399|6
1711555800000|2024-03-27 16:10:00|10406.4|10401.4|10406.9|10401.9|10407.4|10402.4|10405|10400|12
1711556100000|2024-03-27 16:15:00|10407.2|10402.2|10408|10403|10408.7|10403.7|10407|10402|8
1711556400000|2024-03-27 16:20:00|10408.2|10403.2|10407.5|10402.5|10409.2|10404.2|10407.5|10402.5|12
1711556700000|2024-03-27 16:25:00|10407.7|10402.7|10406.9|10401.9|10407.9|10402.9|10406.5|10401.5|9
1711557000000|2024-03-27 16:30:00|10406.7|10401.7|10406|10401|10406.9|10401.9|10405.4|10400.4|25
1711557300000|2024-03-27 16:35:00|10405.7|10400.7|10405.9|10400.9|10406.7|10401.7|10405.5|10400.5|7
1711557600000|2024-03-27 16:40:00|10405.5|10400.5|10404|10399|10405.9|10400.9|10403.9|10398.9|24
1711557900000|2024-03-27 16:45:00|10404.4|10399.4|10402.5|10397.5|10404.5|10399.5|10402.5|10397.5|31
1711558200000|2024-03-27 16:50:00|10402|10397|10403.2|10398.2|10403.4|10398.4|10401.5|10396.5|13
1711558500000|2024-03-27 16:55:00|10402.9|10397.9|10404.2|10399.2|10404.5|10399.5|10402.9|10397.9|83
1711558800000|2024-03-27 17:00:00|10404.4|10399.4|10403.4|10398.4|10405|10400|10401|10396|136
1711559100000|2024-03-27 17:05:00|10403.9|10398.9|10407.4|10402.4|10407.4|10402.4|10403.9|10398.9|20
1711559400000|2024-03-27 17:10:00|10407.5|10402.5|10408.7|10403.7|10408.9|10403.9|10407.5|10402.5|33
1711559700000|2024-03-27 17:15:00|10408.5|10403.5|10407|10402|10408.9|10403.9|10406.9|10401.9|14
1711560000000|2024-03-27 17:20:00|10406.5|10401.5|10406|10401|10406.9|10401.9|10405.7|10400.7|9
1711560300000|2024-03-27 17:25:00|10405.7|10400.7|10405.9|10400.9|10406.4|10401.4|10405.2|10400.2|5
1711560600000|2024-03-27 17:30:00|10406.2|10401.2|10406.4|10401.4|10406.9|10401.9|10405|10400|13
1711560900000|2024-03-27 17:35:00|10406.2|10401.2|10406.9|10401.9|10407.2|10402.2|10406|10401|4
1711561200000|2024-03-27 17:40:00|10407.2|10402.2|10406.9|10401.9|10408.4|10403.4|10406.9|10401.9|6
1711561500000|2024-03-27 17:45:00|10406.7|10401.7|10406.7|10401.7|10407.4|10402.4|10405.5|10400.5|7
1711561800000|2024-03-27 17:50:00|10406.5|10401.5|10407.9|10402.9|10408.4|10403.4|10406.5|10401.5|5
1711562100000|2024-03-27 17:55:00|10407.5|10402.5|10407.4|10402.4|10408.2|10403.2|10406.9|10401.9|8
1711562400000|2024-03-27 18:00:00|10407.5|10402.5|10406.9|10401.9|10408.2|10403.2|10406.5|10401.5|8
1711562700000|2024-03-27 18:05:00|10407.2|10402.2|10406.4|10401.4|10407.9|10402.9|10406.4|10401.4|11
1711563000000|2024-03-27 18:10:00|10406|10401|10406.2|10401.2|10406.9|10401.9|10405.9|10400.9|4
1711563300000|2024-03-27 18:15:00|10406.4|10401.4|10406|10401|10406.9|10401.9|10405.9|10400.9|16
1711563600000|2024-03-27 18:20:00|10406.2|10401.2|10405.9|10400.9|10406.4|10401.4|10405.6|10400.6|9
1711563900000|2024-03-27 18:25:00|10406|10401|10406.2|10401.2|10406.9|10401.9|10405.9|10400.9|11
1711564200000|2024-03-27 18:30:00|10406.4|10401.4|10405.9|10400.9|10406.4|10401.4|10404.9|10399.9|21
1711564500000|2024-03-27 18:35:00|10405.7|10400.7|10405.7|10400.7|10405.9|10400.9|10405.4|10400.4|6
1711564800000|2024-03-27 18:40:00|10405.9|10400.9|10404.9|10399.9|10405.9|10400.9|10404.9|10399.9|2
1711565100000|2024-03-27 18:45:00|10405|10400|10404.9|10399.9|10405.4|10400.4|10404.9|10399.9|15
1711565400000|2024-03-27 18:50:00|10405|10400|10404.9|10399.9|10405.9|10400.9|10404.9|10399.9|23
1711565700000|2024-03-27 18:55:00|10405|10400|10404.9|10399.9|10405.2|10400.2|10403.4|10398.4|100
1711566000000|2024-03-27 19:00:00|10404.7|10399.7|10405.1|10400.1|10405.4|10400.4|10404.4|10399.4|306
1711566300000|2024-03-27 19:05:00|10405.4|10400.4|10405.4|10400.4|10406.4|10401.4|10404.9|10399.9|148
1711566600000|2024-03-27 19:10:00|10405.9|10400.9|10405.4|10400.4|10406.4|10401.4|10405.4|10400.4|96
1711566900000|2024-03-27 19:15:00|10405.9|10400.9|10404.4|10399.4|10405.9|10400.9|10404.4|10399.4|149
1711567200000|2024-03-27 19:20:00|10404.9|10399.9|10403.9|10398.9|10404.9|10399.9|10403.4|10398.4|140
1711567500000|2024-03-27 19:25:00|10404.2|10399.2|10403.4|10398.4|10404.4|10399.4|10403.4|10398.4|57
1711567800000|2024-03-27 19:30:00|10403.6|10398.6|10403.2|10398.2|10403.6|10398.6|10402.4|10397.4|36
1711568100000|2024-03-27 19:35:00|10403.4|10398.4|10402.4|10397.4|10403.4|10398.4|10402.4|10397.4|36
1711568400000|2024-03-27 19:40:00|10402.7|10397.7|10402.9|10397.9|10402.9|10397.9|10402.4|10397.4|36
1711568700000|2024-03-27 19:45:00|10403.4|10398.4|10402.4|10397.4|10403.9|10398.9|10402.4|10397.4|34
1711569000000|2024-03-27 19:50:00|10402.6|10397.6|10400.9|10395.9|10402.9|10397.9|10400.9|10395.9|95
1711569300000|2024-03-27 19:55:00|10401.4|10396.4|10399.9|10394.9|10401.4|10396.4|10399.8|10394.8|55
1711569600000|2024-03-27 20:00:00|10400.1|10395.1|10399.7|10394.7|10400.4|10395.4|10398.9|10393.9|22
1711569900000|2024-03-27 20:05:00|10399.6|10394.6|10399.9|10394.9|10400.6|10395.6|10399.4|10394.4|5
1711570200000|2024-03-27 20:10:00|10399.7|10394.7|10399.9|10394.9|10399.9|10394.9|10399.4|10394.4|10
1711570500000|2024-03-27 20:15:00|10383.7|10378.7|10382.5|10377.5|10383.7|10378.7|10382.5|10377.5|16
1711570800000|2024-03-27 20:20:00|10382.8|10377.8|10382.9|10377.9|10383.3|10378.3|10382.8|10377.8|1
1711571100000|2024-03-27 20:25:00|10382.8|10377.8|10382.9|10377.9|10383.2|10378.2|10382.8|10377.8|2
1711571400000|2024-03-27 20:30:00|10382.8|10377.8|10383.3|10378.3|10383.3|10378.3|10382.4|10377.4|3
1711571700000|2024-03-27 20:35:00|10383.2|10378.2|10382.9|10377.9|10383.3|10378.3|10382.9|10377.9|2
1711572000000|2024-03-27 20:40:00|10382.8|10377.8|10382.8|10377.8|10382.9|10377.9|10382.2|10377.2|1
1711572300000|2024-03-27 20:45:00|10382.9|10377.9|10382.9|10377.9|10382.9|10377.9|10382.8|10377.8|3
1711572600000|2024-03-27 20:50:00|10383.2|10378.2|10382|10377|10383.3|10378.3|10382|10377|29
1711572900000|2024-03-27 20:55:00|10382.7|10377.7|10379.1|10374.1|10382.8|10377.8|10379.1|10374.1|16
1711584000000|2024-03-28 00:00:00|10411.9|10406.9|10414|10409|10414.8|10409.8|10411.9|10406.9|50
1711584300000|2024-03-28 00:05:00|10413.8|10408.8|10415.2|10410.2|10415.8|10410.8|10413.3|10408.3|13
1711584600000|2024-03-28 00:10:00|10415|10410|10417.2|10412.2|10417.7|10412.7|10415|10410|46
1711584900000|2024-03-28 00:15:00|10417.3|10412.3|10416.5|10411.5|10417.5|10412.5|10416.3|10411.3|8
1711585200000|2024-03-28 00:20:00|10416.3|10411.3|10414.3|10409.3|10416.5|10411.5|10414.2|10409.2|3
1711585500000|2024-03-28 00:25:00|10414.1|10409.1|10412|10407|10414.2|10409.2|10410.8|10405.8|7
1711585800000|2024-03-28 00:30:00|10412.2|10407.2|10411|10406|10412.2|10407.2|10410.5|10405.5|7
1711586100000|2024-03-28 00:35:00|10411.2|10406.2|10412.3|10407.3|10412.3|10407.3|10410.8|10405.8|5
1711586400000|2024-03-28 00:40:00|10412.2|10407.2|10412.5|10407.5|10412.5|10407.5|10411.3|10406.3|12
1711586700000|2024-03-28 00:45:00|10412.3|10407.3|10411.8|10406.8|10412.3|10407.3|10411|10406|11
1711587000000|2024-03-28 00:50:00|10411.5|10406.5|10409|10404|10411.7|10406.7|10408.3|10403.3|67
1711587300000|2024-03-28 00:55:00|10408.8|10403.8|10409.8|10404.8|10411|10406|10408.8|10403.8|8
1711587600000|2024-03-28 01:00:00|10410|10405|10410.7|10405.7|10411.2|10406.2|10409.8|10404.8|23
1711587900000|2024-03-28 01:05:00|10411|10406|10412.2|10407.2|10412.2|10407.2|10410.8|10405.8|20
1711588200000|2024-03-28 01:10:00|10412.3|10407.3|10411|10406|10412.7|10407.7|10410.7|10405.7|13
1711588500000|2024-03-28 01:15:00|10411.2|10406.2|10412|10407|10412.2|10407.2|10410.3|10405.3|37
1711588800000|2024-03-28 01:20:00|10411.8|10406.8|10412|10407|10412.2|10407.2|10410.8|10405.8|12
1711589100000|2024-03-28 01:25:00|10412.2|10407.2|10410.2|10405.2|10412.2|10407.2|10410.2|10405.2|11
1711589400000|2024-03-28 01:30:00|10409.7|10404.7|10411.5|10406.5|10411.8|10406.8|10409.3|10404.3|11
1711589700000|2024-03-28 01:35:00|10411.7|10406.7|10410.5|10405.5|10412.5|10407.5|10410.3|10405.3|10
1711590000000|2024-03-28 01:40:00|10410.7|10405.7|10412.2|10407.2|10412.5|10407.5|10410|10405|5
1711590300000|2024-03-28 01:45:00|10412|10407|10410|10405|10412|10407|10408.7|10403.7|6
1711590600000|2024-03-28 01:50:00|10409.8|10404.8|10409.2|10404.2|10410.5|10405.5|10409.2|10404.2|5
1711590900000|2024-03-28 01:55:00|10409.5|10404.5|10409.2|10404.2|10410.5|10405.5|10408.7|10403.7|36
1711591200000|2024-03-28 02:00:00|10408.8|10403.8|10408|10403|10409.5|10404.5|10407.8|10402.8|12
1711591500000|2024-03-28 02:05:00|10408.2|10403.2|10409|10404|10409|10404|10407.8|10402.8|5
1711591800000|2024-03-28 02:10:00|10409.2|10404.2|10403.8|10398.8|10409.2|10404.2|10403.8|10398.8|2
1711592100000|2024-03-28 02:15:00|10403.7|10398.7|10402.7|10397.7|10403.7|10398.7|10402.5|10397.5|4
1711592400000|2024-03-28 02:20:00|10403|10398|10403.5|10398.5|10403.5|10398.5|10401.7|10396.7|5
1711592700000|2024-03-28 02:25:00|10403.2|10398.2|10402.7|10397.7|10403.5|10398.5|10402|10397|5
1711593000000|2024-03-28 02:30:00|10402.5|10397.5|10403.2|10398.2|10403.2|10398.2|10401.2|10396.2|40
1711593300000|2024-03-28 02:35:00|10403|10398|10403.3|10398.3|10403.7|10398.7|10402.7|10397.7|3
1711593600000|2024-03-28 02:40:00|10403.2|10398.2|10404.2|10399.2|10404.2|10399.2|10402.7|10397.7|4
1711593900000|2024-03-28 02:45:00|10403.7|10398.7|10404.8|10399.8|10406|10401|10403.7|10398.7|13
1711594200000|2024-03-28 02:50:00|10404.7|10399.7|10404.2|10399.2|10404.7|10399.7|10403.7|10398.7|3
1711594500000|2024-03-28 02:55:00|10404|10399|10405|10400|10405.2|10400.2|10403.7|10398.7|8
1711594800000|2024-03-28 03:00:00|10405.2|10400.2|10405.2|10400.2|10405.7|10400.7|10404.7|10399.7|11
1711595100000|2024-03-28 03:05:00|10405|10400|10404.7|10399.7|10405.2|10400.2|10404.7|10399.7|17
1711595400000|2024-03-28 03:10:00|10404.5|10399.5|10403.7|10398.7|10404.7|10399.7|10403.7|10398.7|9
1711595700000|2024-03-28 03:15:00|10403.5|10398.5|10403.7|10398.7|10403.7|10398.7|10403.2|10398.2|8
1711596000000|2024-03-28 03:20:00|10404.2|10399.2|10403.7|10398.7|10404.2|10399.2|10403.2|10398.2|9
1711596300000|2024-03-28 03:25:00|10403.9|10398.9|10403.2|10398.2|10404.2|10399.2|10403.2|10398.2|2
1711596600000|2024-03-28 03:30:00|10403|10398|10403.2|10398.2|10403.2|10398.2|10402.7|10397.7|8
1711596900000|2024-03-28 03:35:00|10403|10398|10403.4|10398.4|10403.4|10398.4|10402.7|10397.7|4
1711597200000|2024-03-28 03:40:00|10403.2|10398.2|10404.2|10399.2|10404.7|10399.7|10403.2|10398.2|43
1711597500000|2024-03-28 03:45:00|10404.4|10399.4|10405.2|10400.2|10405.2|10400.2|10404.2|10399.2|0
1711597800000|2024-03-28 03:50:00|10405|10400|10404.7|10399.7|10405.7|10400.7|10404.7|10399.7|1
1711598100000|2024-03-28 03:55:00|10405|10400|10405.4|10400.4|10406.2|10401.2|10404.7|10399.7|1
1711598400000|2024-03-28 04:00:00|10405.7|10400.7|10406.1|10401.1|10406.7|10401.7|10405.7|10400.7|6
1711598700000|2024-03-28 04:05:00|10406.2|10401.2|10406.2|10401.2|10406.7|10401.7|10406.2|10401.2|0
1711599000000|2024-03-28 04:10:00|10406|10401|10405|10400|10406.2|10401.2|10404.9|10399.9|0
1711599300000|2024-03-28 04:15:00|10404.7|10399.7|10403.7|10398.7|10405.1|10400.1|10403.5|10398.5|2
1711599600000|2024-03-28 04:20:00|10403.5|10398.5|10404.9|10399.9|10405.2|10400.2|10403.2|10398.2|1
1711599900000|2024-03-28 04:25:00|10404.7|10399.7|10404.1|10399.1|10405.2|10400.2|10403.9|10398.9|1
1711600200000|2024-03-28 04:30:00|10403.9|10398.9|10404.2|10399.2|10404.7|10399.7|10403.7|10398.7|4
1711600500000|2024-03-28 04:35:00|10404.5|10399.5|10404.2|10399.2|10404.7|10399.7|10403.7|10398.7|14
1711600800000|2024-03-28 04:40:00|10404.4|10399.4|10404.7|10399.7|10405.2|10400.2|10404.2|10399.2|2
1711601100000|2024-03-28 04:45:00|10404.2|10399.2|10403.7|10398.7|10404.7|10399.7|10403.7|10398.7|4
1711601400000|2024-03-28 04:50:00|10403.9|10398.9|10404.4|10399.4|10404.4|10399.4|10403.7|10398.7|1
1711601700000|2024-03-28 04:55:00|10404.2|10399.2|10404.2|10399.2|10404.7|10399.7|10403.7|10398.7|1
1711602000000|2024-03-28 05:00:00|10403.9|10398.9|10403.7|10398.7|10404.4|10399.4|10403.7|10398.7|3
1711602300000|2024-03-28 05:05:00|10403.9|10398.9|10404.2|10399.2|10404.7|10399.7|10403.9|10398.9|1
1711602600000|2024-03-28 05:10:00|10404.4|10399.4|10404.7|10399.7|10405.1|10400.1|10404.2|10399.2|1
1711602900000|2024-03-28 05:15:00|10404.9|10399.9|10404.7|10399.7|10404.9|10399.9|10404.2|10399.2|1
1711603200000|2024-03-28 05:20:00|10404.6|10399.6|10404.4|10399.4|10405.7|10400.7|10404.4|10399.4|4
1711603500000|2024-03-28 05:25:00|10404.2|10399.2|10403.7|10398.7|10404.4|10399.4|10403.2|10398.2|1
1711603800000|2024-03-28 05:30:00|10403.4|10398.4|10402.2|10397.2|10403.9|10398.9|10402.2|10397.2|8
1711604100000|2024-03-28 05:35:00|10402.4|10397.4|10402.7|10397.7|10402.7|10397.7|10401.7|10396.7|27
1711604400000|2024-03-28 05:40:00|10402.5|10397.5|10401.7|10396.7|10403.1|10398.1|10401.4|10396.4|5
1711604700000|2024-03-28 05:45:00|10401.9|10396.9|10401.2|10396.2|10402.2|10397.2|10401.2|10396.2|1
1711605000000|2024-03-28 05:50:00|10401.4|10396.4|10402.7|10397.7|10403.1|10398.1|10401.4|10396.4|12
1711605300000|2024-03-28 05:55:00|10402.9|10397.9|10404.4|10399.4|10404.6|10399.6|10402.7|10397.7|2
1711605600000|2024-03-28 06:00:00|10404.2|10399.2|10405.2|10400.2|10405.6|10400.6|10404.2|10399.2|15
1711605900000|2024-03-28 06:05:00|10405.4|10400.4|10406.4|10401.4|10407.1|10402.1|10404.9|10399.9|7
1711606200000|2024-03-28 06:10:00|10406.2|10401.2|10406.7|10401.7|10407.1|10402.1|10406.1|10401.1|4
1711606500000|2024-03-28 06:15:00|10406.9|10401.9|10406.2|10401.2|10407.2|10402.2|10406.2|10401.2|2
1711606800000|2024-03-28 06:20:00|10406.4|10401.4|10406.7|10401.7|10407.4|10402.4|10406.2|10401.2|16
1711607100000|2024-03-28 06:25:00|10406.9|10401.9|10406.1|10401.1|10407.1|10402.1|10405.7|10400.7|29
1711607400000|2024-03-28 06:30:00|10406.3|10401.3|10408.6|10403.6|10409.1|10404.1|10406.2|10401.2|41
1711607700000|2024-03-28 06:35:00|10408.9|10403.9|10408.1|10403.1|10409.1|10404.1|10408.1|10403.1|11
1711608000000|2024-03-28 06:40:00|10408.4|10403.4|10408.1|10403.1|10408.6|10403.6|10407.2|10402.2|23
1711608300000|2024-03-28 06:45:00|10408.2|10403.2|10409.6|10404.6|10410.4|10405.4|10408.2|10403.2|29
1711608600000|2024-03-28 06:50:00|10409.9|10404.9|10409.6|10404.6|10410.6|10405.6|10409.4|10404.4|4
1711608900000|2024-03-28 06:55:00|10409.2|10404.2|10408.1|10403.1|10410.1|10405.1|10407.9|10402.9|13
1711609200000|2024-03-28 07:00:00|10407.9|10402.9|10409.4|10404.4|10411.1|10406.1|10407.7|10402.7|28
1711609500000|2024-03-28 07:05:00|10409.2|10404.2|10411.6|10406.6|10412.1|10407.1|10408.7|10403.7|6
1711609800000|2024-03-28 07:10:00|10411.8|10406.8|10413.6|10408.6|10414.6|10409.6|10411.6|10406.6|20
1711610100000|2024-03-28 07:15:00|10413.8|10408.8|10417.9|10412.9|10418.7|10413.7|10413.2|10408.2|96
1711610400000|2024-03-28 07:20:00|10418.1|10413.1|10420.6|10415.6|10421.1|10416.1|10417.7|10412.7|39
1711610700000|2024-03-28 07:25:00|10420.4|10415.4|10419.6|10414.6|10421.1|10416.1|10418.7|10413.7|22
1711611000000|2024-03-28 07:30:00|10419.4|10414.4|10420.6|10415.6|10421.7|10416.7|10418.9|10413.9|45
1711611300000|2024-03-28 07:35:00|10420.2|10415.2|10419.2|10414.2|10420.2|10415.2|10418.6|10413.6|60
1711611600000|2024-03-28 07:40:00|10419.1|10414.1|10418.6|10413.6|10420.6|10415.6|10418.6|10413.6|29
1711611900000|2024-03-28 07:45:00|10418.9|10413.9|10420.6|10415.6|10420.9|10415.9|10418.6|10413.6|13
1711612200000|2024-03-28 07:50:00|10420.8|10415.8|10421.2|10416.2|10421.6|10416.6|10419.9|10414.9|18
1711612500000|2024-03-28 07:55:00|10421.1|10416.1|10421.6|10416.6|10422.1|10417.1|10419.1|10414.1|15
1711612800000|2024-03-28 08:00:00|10421.8|10416.8|10424.6|10419.6|10425.9|10420.9|10420.6|10415.6|67
1711613100000|2024-03-28 08:05:00|10424.8|10419.8|10429.1|10424.1|10429.1|10424.1|10424.6|10419.6|71
1711613400000|2024-03-28 08:10:00|10428.9|10423.9|10428.4|10423.4|10430.1|10425.1|10427.7|10422.7|37
1711613700000|2024-03-28 08:15:00|10428.6|10423.6|10429.6|10424.6|10430.1|10425.1|10428.1|10423.1|16
1711614000000|2024-03-28 08:20:00|10429.9|10424.9|10427.6|10422.6|10429.9|10424.9|10426.6|10421.6|32
1711614300000|2024-03-28 08:25:00|10427.4|10422.4|10428.4|10423.4|10429.1|10424.1|10427.4|10422.4|16
1711614600000|2024-03-28 08:30:00|10428.6|10423.6|10429.4|10424.4|10429.6|10424.6|10427.6|10422.6|14
1711614900000|2024-03-28 08:35:00|10429.6|10424.6|10428.6|10423.6|10430.6|10425.6|10428.1|10423.1|62
1711615200000|2024-03-28 08:40:00|10428.4|10423.4|10429.6|10424.6|10429.6|10424.6|10428.1|10423.1|14
1711615500000|2024-03-28 08:45:00|10429.9|10424.9|10429.6|10424.6|10430.1|10425.1|10428.6|10423.6|18
1711615800000|2024-03-28 08:50:00|10429.1|10424.1|10429.3|10424.3|10430.1|10425.1|10428.6|10423.6|15
1711616100000|2024-03-28 08:55:00|10429.6|10424.6|10430.3|10425.3|10431.6|10426.6|10429.1|10424.1|24
1711616400000|2024-03-28 09:00:00|10430.1|10425.1|10433.6|10428.6|10434|10429|10430.1|10425.1|27
1711616700000|2024-03-28 09:05:00|10433.8|10428.8|10436|10431|10436.1|10431.1|10433.1|10428.1|29
1711617000000|2024-03-28 09:10:00|10436.1|10431.1|10437.6|10432.6|10437.6|10432.6|10435.3|10430.3|32
1711617300000|2024-03-28 09:15:00|10438.1|10433.1|10440.1|10435.1|10441.1|10436.1|10437.7|10432.7|71
1711617600000|2024-03-28 09:20:00|10440.3|10435.3|10441.1|10436.1|10441.1|10436.1|10439.2|10434.2|14
1711617900000|2024-03-28 09:25:00|10440.7|10435.7|10439.1|10434.1|10440.7|10435.7|10438.7|10433.7|41
1711618200000|2024-03-28 09:30:00|10439.3|10434.3|10438.1|10433.1|10439.3|10434.3|10437.8|10432.8|20
1711618500000|2024-03-28 09:35:00|10438.6|10433.6|10438.6|10433.6|10438.6|10433.6|10437.1|10432.1|16
1711618800000|2024-03-28 09:40:00|10438.1|10433.1|10439.1|10434.1|10439.6|10434.6|10438.1|10433.1|12
1711619100000|2024-03-28 09:45:00|10438.9|10433.9|10441.1|10436.1|10441.1|10436.1|10438.9|10433.9|18
1711619400000|2024-03-28 09:50:00|10440.9|10435.9|10442.1|10437.1|10442.4|10437.4|10440.9|10435.9|27
1711619700000|2024-03-28 09:55:00|10442.6|10437.6|10442|10437|10443.1|10438.1|10441.6|10436.6|31
1711620000000|2024-03-28 10:00:00|10442.1|10437.1|10440.1|10435.1|10442.6|10437.6|10440.1|10435.1|23
1711620300000|2024-03-28 10:05:00|10440.4|10435.4|10438.1|10433.1|10440.6|10435.6|10438.1|10433.1|14
1711620600000|2024-03-28 10:10:00|10438.4|10433.4|10437.1|10432.1|10438.6|10433.6|10436.1|10431.1|15
1711620900000|2024-03-28 10:15:00|10436.9|10431.9|10434.4|10429.4|10437.1|10432.1|10434.1|10429.1|24
1711621200000|2024-03-28 10:20:00|10434.1|10429.1|10433.1|10428.1|10434.9|10429.9|10433.1|10428.1|49
1711621500000|2024-03-28 10:25:00|10433.4|10428.4|10432.4|10427.4|10433.6|10428.6|10432.1|10427.1|166
1711621800000|2024-03-28 10:30:00|10432.1|10427.1|10428.1|10423.1|10432.1|10427.1|10427.6|10422.6|44
1711622100000|2024-03-28 10:35:00|10428.3|10423.3|10428.6|10423.6|10429.5|10424.5|10427.6|10422.6|35
1711622400000|2024-03-28 10:40:00|10428.5|10423.5|10428.1|10423.1|10428.6|10423.6|10426.6|10421.6|28
1711622700000|2024-03-28 10:45:00|10428.3|10423.3|10429.1|10424.1|10429.6|10424.6|10427.6|10422.6|37
1711623000000|2024-03-28 10:50:00|10428.7|10423.7|10427.3|10422.3|10428.7|10423.7|10426.6|10421.6|15
1711623300000|2024-03-28 10:55:00|10427.6|10422.6|10429.6|10424.6|10429.6|10424.6|10427.1|10422.1|13
1711623600000|2024-03-28 11:00:00|10429.3|10424.3|10428.1|10423.1|10429.6|10424.6|10427.6|10422.6|22
1711623900000|2024-03-28 11:05:00|10427.8|10422.8|10427.8|10422.8|10428.3|10423.3|10426.6|10421.6|23
1711624200000|2024-03-28 11:10:00|10428.1|10423.1|10427.3|10422.3|10428.1|10423.1|10426.6|10421.6|19
1711624500000|2024-03-28 11:15:00|10427.6|10422.6|10427|10422|10427.6|10422.6|10425.9|10420.9|18
1711624800000|2024-03-28 11:20:00|10426.8|10421.8|10424.1|10419.1|10426.8|10421.8|10423.6|10418.6|36
1711625100000|2024-03-28 11:25:00|10423.8|10418.8|10424.5|10419.5|10425.6|10420.6|10423.6|10418.6|14
1711625400000|2024-03-28 11:30:00|10424.6|10419.6|10426.5|10421.5|10426.7|10421.7|10423.6|10418.6|39
1711625700000|2024-03-28 11:35:00|10426.2|10421.2|10427.7|10422.7|10427.9|10422.9|10426|10421|21
1711626000000|2024-03-28 11:40:00|10427.5|10422.5|10428.8|10423.8|10429|10424|10427.5|10422.5|31
1711626300000|2024-03-28 11:45:00|10429|10424|10429.5|10424.5|10430|10425|10428.5|10423.5|32
1711626600000|2024-03-28 11:50:00|10429.6|10424.6|10432|10427|10432.5|10427.5|10429.6|10424.6|39
1711626900000|2024-03-28 11:55:00|10431.8|10426.8|10433|10428|10433.5|10428.5|10431|10426|27
1711627200000|2024-03-28 12:00:00|10432.8|10427.8|10431.1|10426.1|10433.5|10428.5|10431.1|10426.1|47
1711627500000|2024-03-28 12:05:00|10430.6|10425.6|10428.6|10423.6|10431.1|10426.1|10428.6|10423.6|61
1711627800000|2024-03-28 12:10:00|10429|10424|10428.8|10423.8|10429.5|10424.5|10427.6|10422.6|18
1711628100000|2024-03-28 12:15:00|10429|10424|10430.3|10425.3|10430.5|10425.5|10428.3|10423.3|15
1711628400000|2024-03-28 12:20:00|10430.5|10425.5|10429.1|10424.1|10431|10426|10429|10424|68
1711628700000|2024-03-28 12:25:00|10429.3|10424.3|10427.8|10422.8|10430.4|10425.4|10427.6|10422.6|62
1711629000000|2024-03-28 12:30:00|10428.4|10423.4|10426|10421|10430.7|10425.7|10425.1|10420.1|144
1711629300000|2024-03-28 12:35:00|10426.4|10421.4|10425.1|10420.1|10427.3|10422.3|10424.5|10419.5|124
1711629600000|2024-03-28 12:40:00|10425.5|10420.5|10422.1|10417.1|10425.5|10420.5|10422.1|10417.1|212
1711629900000|2024-03-28 12:45:00|10422.5|10417.5|10423|10418|10424.4|10419.4|10421.8|10416.8|85
1711630200000|2024-03-28 12:50:00|10423.3|10418.3|10420.6|10415.6|10423.5|10418.5|10420|10415|49
1711630500000|2024-03-28 12:55:00|10420.3|10415.3|10411.6|10406.6|10420.6|10415.6|10411.1|10406.1|119
1711630800000|2024-03-28 13:00:00|10411.8|10406.8|10406.1|10401.1|10412.1|10407.1|10403.6|10398.6|265
1711631100000|2024-03-28 13:05:00|10406.3|10401.3|10409.6|10404.6|10410.4|10405.4|10406.1|10401.1|112
1711631400000|2024-03-28 13:10:00|10409.3|10404.3|10411.6|10406.6|10412.3|10407.3|10409.1|10404.1|116
1711631700000|2024-03-28 13:15:00|10411.2|10406.2|10412.6|10407.6|10413.1|10408.1|10410.1|10405.1|196
1711632000000|2024-03-28 13:20:00|10412.4|10407.4|10412.6|10407.6|10413.8|10408.8|10411.9|10406.9|96
1711632300000|2024-03-28 13:25:00|10412.9|10407.9|10412.6|10407.6|10414.6|10409.6|10411.4|10406.4|36
1711632600000|2024-03-28 13:30:00|10412.4|10407.4|10410.6|10405.6|10412.8|10407.8|10410.1|10405.1|50
1711632900000|2024-03-28 13:35:00|10411|10406|10415.3|10410.3|10415.3|10410.3|10410.1|10405.1|36
1711633200000|2024-03-28 13:40:00|10415.5|10410.5|10412.2|10407.2|10415.5|10410.5|10411.3|10406.3|124
1711633500000|2024-03-28 13:45:00|10412.4|10407.4|10406.5|10401.5|10412.4|10407.4|10406.1|10401.1|86
1711633800000|2024-03-28 13:50:00|10406.3|10401.3|10405.6|10400.6|10407.5|10402.5|10404.6|10399.6|89
1711634100000|2024-03-28 13:55:00|10405.4|10400.4|10406.2|10401.2|10407.1|10402.1|10403.6|10398.6|86
1711634400000|2024-03-28 14:00:00|10406|10401|10408.6|10403.6|10409.6|10404.6|10401.1|10396.1|183
1711634700000|2024-03-28 14:05:00|10408.5|10403.5|10409.1|10404.1|10411|10406|10406.1|10401.1|39
1711635000000|2024-03-28 14:10:00|10409.4|10404.4|10410.1|10405.1|10411.5|10406.5|10405.9|10400.9|57
1711635300000|2024-03-28 14:15:00|10409.9|10404.9|10413|10408|10414|10409|10409.6|10404.6|225
1711635600000|2024-03-28 14:20:00|10413.1|10408.1|10412.3|10407.3|10414.4|10409.4|10411.9|10406.9|76
1711635900000|2024-03-28 14:25:00|10412.1|10407.1|10413.1|10408.1|10414|10409|10410.6|10405.6|34
1711636200000|2024-03-28 14:30:00|10412.8|10407.8|10412.5|10407.5|10413|10408|10410.1|10405.1|55
1711636500000|2024-03-28 14:35:00|10412.6|10407.6|10412|10407|10414|10409|10411.8|10406.8|45
1711636800000|2024-03-28 14:40:00|10412.1|10407.1|10410.3|10405.3|10412.1|10407.1|10409.1|10404.1|46
1711637100000|2024-03-28 14:45:00|10410.1|10405.1|10414.4|10409.4|10416.3|10411.3|10409.6|10404.6|68
1711637400000|2024-03-28 14:50:00|10414.2|10409.2|10413|10408|10414.9|10409.9|10412.6|10407.6|39
1711637700000|2024-03-28 14:55:00|10413.5|10408.5|10414|10409|10414.1|10409.1|10411.6|10406.6|21
1711638000000|2024-03-28 15:00:00|10414.4|10409.4|10416.2|10411.2|10417.5|10412.5|10414.1|10409.1|34
1711638300000|2024-03-28 15:05:00|10416.3|10411.3|10418|10413|10418|10413|10415.6|10410.6|19
1711638600000|2024-03-28 15:10:00|10417.8|10412.8|10418.6|10413.6|10420.6|10415.6|10417.8|10412.8|46
1711638900000|2024-03-28 15:15:00|10418.8|10413.8|10415.5|10410.5|10419.5|10414.5|10415.1|10410.1|33
1711639200000|2024-03-28 15:20:00|10415.6|10410.6|10413.6|10408.6|10416.1|10411.1|10413.6|10408.6|37
1711639500000|2024-03-28 15:25:00|10413.1|10408.1|10413|10408|10413.9|10408.9|10411.6|10406.6|44
1711639800000|2024-03-28 15:30:00|10413.2|10408.2|10414.5|10409.5|10414.5|10409.5|10412.6|10407.6|41
1711640100000|2024-03-28 15:35:00|10414.3|10409.3|10410.8|10405.8|10414.5|10409.5|10410|10405|51
1711640400000|2024-03-28 15:40:00|10410.6|10405.6|10412.5|10407.5|10414|10409|10410.5|10405.5|36
1711640700000|2024-03-28 15:45:00|10412.8|10407.8|10416|10411|10416.3|10411.3|10412.5|10407.5|45
1711641000000|2024-03-28 15:50:00|10416.5|10411.5|10416.2|10411.2|10420|10415|10416|10411|64
1711641300000|2024-03-28 15:55:00|10416.3|10411.3|10414.3|10409.3|10416.5|10411.5|10410|10405|107
1711641600000|2024-03-28 16:00:00|10414.5|10409.5|10416.1|10411.1|10417.5|10412.5|10414.5|10409.5|86
1711641900000|2024-03-28 16:05:00|10416|10411|10420.6|10415.6|10421|10416|10416|10411|53
1711642200000|2024-03-28 16:10:00|10420|10415|10417.6|10412.6|10421|10416|10417.3|10412.3|64
1711642500000|2024-03-28 16:15:00|10417.4|10412.4|10416.6|10411.6|10417.5|10412.5|10415|10410|22
1711642800000|2024-03-28 16:20:00|10416.8|10411.8|10413|10408|10417.5|10412.5|10413|10408|35
1711643100000|2024-03-28 16:25:00|10413.3|10408.3|10412|10407|10414|10409|10411.6|10406.6|71
1711643400000|2024-03-28 16:30:00|10412.2|10407.2|10413|10408|10414.3|10409.3|10411.5|10406.5|33
1711643700000|2024-03-28 16:35:00|10412.8|10407.8|10410.5|10405.5|10413.5|10408.5|10410|10405|36
1711644000000|2024-03-28 16:40:00|10410.2|10405.2|10411|10406|10411.2|10406.2|10409.5|10404.5|36
1711644300000|2024-03-28 16:45:00|10411.2|10406.2|10410|10405|10411.5|10406.5|10409.5|10404.5|42
1711644600000|2024-03-28 16:50:00|10410.2|10405.2|10414|10409|10414.5|10409.5|10410|10405|78
1711644900000|2024-03-28 16:55:00|10413.6|10408.6|10416|10411|10416.7|10411.7|10413.5|10408.5|42
1711645200000|2024-03-28 17:00:00|10416.2|10411.2|10415|10410|10417|10412|10414|10409|45
1711645500000|2024-03-28 17:05:00|10415.4|10410.4|10414.5|10409.5|10417|10412|10414|10409|57
1711645800000|2024-03-28 17:10:00|10414|10409|10416.1|10411.1|10417.5|10412.5|10414|10409|43
1711646100000|2024-03-28 17:15:00|10416.3|10411.3|10418.4|10413.4|10418.8|10413.8|10416|10411|59
1711646400000|2024-03-28 17:20:00|10417.9|10412.9|10418.4|10413.4|10419|10414|10417.9|10412.9|36
1711646700000|2024-03-28 17:25:00|10418.8|10413.8|10418|10413|10418.8|10413.8|10417.2|10412.2|15
1711647000000|2024-03-28 17:30:00|10418.2|10413.2|10418.5|10413.5|10419|10414|10418|10413|20
1711647300000|2024-03-28 17:35:00|10418.7|10413.7|10418.4|10413.4|10419|10414|10418|10413|23
1711647600000|2024-03-28 17:40:00|10418.5|10413.5|10419.4|10414.4|10419.5|10414.5|10417.7|10412.7|47
1711647900000|2024-03-28 17:45:00|10419.9|10414.9|10419|10414|10420|10415|10418.5|10413.5|24
1711648200000|2024-03-28 17:50:00|10418.5|10413.5|10419|10414|10419|10414|10418.5|10413.5|49
1711648500000|2024-03-28 17:55:00|10418.8|10413.8|10419.5|10414.5|10420.4|10415.4|10417.5|10412.5|17
1711648800000|2024-03-28 18:00:00|10419.6|10414.6|10418.9|10413.9|10420|10415|10418.5|10413.5|24
1711649100000|2024-03-28 18:05:00|10418.7|10413.7|10419|10414|10419.5|10414.5|10417.5|10412.5|35
1711649400000|2024-03-28 18:10:00|10419.3|10414.3|10421.9|10416.9|10421.9|10416.9|10419.3|10414.3|41
1711649700000|2024-03-28 18:15:00|10421.7|10416.7|10422.8|10417.8|10422.8|10417.8|10421.4|10416.4|22
1711650000000|2024-03-28 18:20:00|10423|10418|10422.8|10417.8|10423.3|10418.3|10422.3|10417.3|28
1711650300000|2024-03-28 18:25:00|10422.6|10417.6|10422.8|10417.8|10422.8|10417.8|10421.9|10416.9|11
1711650600000|2024-03-28 18:30:00|10422.7|10417.7|10422.8|10417.8|10423.7|10418.7|10422.3|10417.3|41
1711650900000|2024-03-28 18:35:00|10422.6|10417.6|10421.4|10416.4|10422.6|10417.6|10421.4|10416.4|58
1711651200000|2024-03-28 18:40:00|10421.9|10416.9|10422.8|10417.8|10423.3|10418.3|10421.4|10416.4|62
1711651500000|2024-03-28 18:45:00|10423.3|10418.3|10424.4|10419.4|10424.4|10419.4|10422.8|10417.8|73
1711651800000|2024-03-28 18:50:00|10424.5|10419.5|10425.9|10420.9|10427|10422|10424.5|10419.5|120
1711652100000|2024-03-28 18:55:00|10425.7|10420.7|10424.9|10419.9|10425.9|10420.9|10424.5|10419.5|215
1711652400000|2024-03-28 19:00:00|10424.5|10419.5|10426.5|10421.5|10426.5|10421.5|10424.5|10419.5|71
1711652700000|2024-03-28 19:05:00|10426|10421|10425.9|10420.9|10426.6|10421.6|10425.5|10420.5|60
1711653000000|2024-03-28 19:10:00|10425.7|10420.7|10426.4|10421.4|10426.6|10421.6|10425|10420|72
1711653300000|2024-03-28 19:15:00|10426.6|10421.6|10426.7|10421.7|10427|10422|10425.5|10420.5|98
1711653600000|2024-03-28 19:20:00|10426.5|10421.5|10426.2|10421.2|10428|10423|10426.2|10421.2|31
1711653900000|2024-03-28 19:25:00|10426|10421|10425|10420|10426.2|10421.2|10425|10420|25
1711654200000|2024-03-28 19:30:00|10424.9|10419.9|10425.4|10420.4|10425.9|10420.9|10424.4|10419.4|28
1711654500000|2024-03-28 19:35:00|10425.7|10420.7|10425.5|10420.5|10425.9|10420.9|10424.9|10419.9|27
1711654800000|2024-03-28 19:40:00|10425.4|10420.4|10425.3|10420.3|10425.4|10420.4|10424.8|10419.8|24
1711655100000|2024-03-28 19:45:00|10425.1|10420.1|10424.8|10419.8|10425.8|10420.8|10424.8|10419.8|16
1711655400000|2024-03-28 19:50:00|10424.4|10419.4|10424.6|10419.6|10425.3|10420.3|10423.9|10418.9|36
1711655700000|2024-03-28 19:55:00|10424.4|10419.4|10425.2|10420.2|10425.5|10420.5|10423.9|10418.9|29
1711656000000|2024-03-28 20:00:00|10425.5|10420.5|10425.7|10420.7|10425.9|10420.9|10425.2|10420.2|24
1711656300000|2024-03-28 20:05:00|10425.9|10420.9|10427.7|10422.7|10427.9|10422.9|10425.9|10420.9|1
1711656600000|2024-03-28 20:10:00|10427.9|10422.9|10426.9|10421.9|10427.9|10422.9|10426.9|10421.9|2
1711656900000|2024-03-28 20:15:00|10426.7|10421.7|10426.7|10421.7|10426.9|10421.9|10426.3|10421.3|15
1711657200000|2024-03-28 20:20:00|10426.6|10421.6|10426.4|10421.4|10426.9|10421.9|10425.9|10420.9|8
1711657500000|2024-03-28 20:25:00|10426.3|10421.3|10425.9|10420.9|10426.4|10421.4|10425.9|10420.9|8
1711657800000|2024-03-28 20:30:00|10425.6|10420.6|10425.4|10420.4|10425.7|10420.7|10425.4|10420.4|1
1711658100000|2024-03-28 20:35:00|10425.1|10420.1|10424.9|10419.9|10425.4|10420.4|10424.7|10419.7|4
1711658400000|2024-03-28 20:40:00|10424.6|10419.6|10425.2|10420.2|10425.4|10420.4|10424.6|10419.6|12
1711658700000|2024-03-28 20:45:00|10425.1|10420.1|10424.4|10419.4|10425.4|10420.4|10424|10419|9
1711659000000|2024-03-28 20:50:00|10424.6|10419.6|10425.6|10420.6|10425.6|10420.6|10424.6|10419.6|5
1711659300000|2024-03-28 20:55:00|10425.9|10420.9|10424|10415|10426.9|10421.9|10424|10415|31
1711922400000|2024-03-31 22:00:00|10423.3|10418.3|10413.5|10408.5|10423.3|10418.3|10413.3|10408.3|143
1711922700000|2024-03-31 22:05:00|10413.4|10408.4|10413.4|10408.4|10414.3|10409.3|10412.1|10407.1|58
1711923000000|2024-03-31 22:10:00|10413.6|10408.6|10413.6|10408.6|10415.9|10410.9|10413.2|10408.2|7
1711923300000|2024-03-31 22:15:00|10413.9|10408.9|10414.8|10409.8|10416.1|10411.1|10413.9|10408.9|7
1711923600000|2024-03-31 22:20:00|10414.6|10409.6|10414.3|10409.3|10416.3|10411.3|10413.9|10408.9|3
1711923900000|2024-03-31 22:25:00|10414.6|10409.6|10416.1|10411.1|10416.3|10411.3|10413.4|10408.4|8
1711924200000|2024-03-31 22:30:00|10416.3|10411.3|10417.6|10412.6|10417.6|10412.6|10415.8|10410.8|6
1711924500000|2024-03-31 22:35:00|10417.4|10412.4|10418.8|10413.8|10419.1|10414.1|10417.4|10412.4|8
1711924800000|2024-03-31 22:40:00|10419.1|10414.1|10419.9|10414.9|10420.8|10415.8|10419.1|10414.1|4
1711925100000|2024-03-31 22:45:00|10420.1|10415.1|10420.4|10415.4|10421.1|10416.1|10420.1|10415.1|3
1711925400000|2024-03-31 22:50:00|10420.6|10415.6|10421.9|10416.9|10422.4|10417.4|10420.2|10415.2|57
1711925700000|2024-03-31 22:55:00|10421.7|10416.7|10421.9|10416.9|10421.9|10416.9|10421.2|10416.2|2
1711926000000|2024-03-31 23:00:00|10421.7|10416.7|10421.9|10416.9|10422.9|10417.9|10421.4|10416.4|6
1711926300000|2024-03-31 23:05:00|10421.7|10416.7|10421|10416|10421.9|10416.9|10421|10416|1
1711926600000|2024-03-31 23:10:00|10421.2|10416.2|10421.3|10416.3|10421.5|10416.5|10420.7|10415.7|13
1711926900000|2024-03-31 23:15:00|10421|10416|10419.5|10414.5|10421.2|10416.2|10419.5|10414.5|7
1711927200000|2024-03-31 23:20:00|10419.7|10414.7|10420|10415|10421|10416|10419.5|10414.5|12
1711927500000|2024-03-31 23:25:00|10419.7|10414.7|10418.4|10413.4|10419.7|10414.7|10418|10413|3
1711927800000|2024-03-31 23:30:00|10418.2|10413.2|10417.5|10412.5|10418.4|10413.4|10416.2|10411.2|3
1711928100000|2024-03-31 23:35:00|10417.7|10412.7|10416.9|10411.9|10418.4|10413.4|10416.2|10411.2|11
1711928400000|2024-03-31 23:40:00|10416.7|10411.7|10415.7|10410.7|10416.9|10411.9|10414.7|10409.7|67
1711928700000|2024-03-31 23:45:00|10415.6|10410.6|10416.5|10411.5|10417.4|10412.4|10415.2|10410.2|15
1711929000000|2024-03-31 23:50:00|10416.4|10411.4|10416.4|10411.4|10416.9|10411.9|10414.7|10409.7|1
1711929300000|2024-03-31 23:55:00|10416.2|10411.2|10416.2|10411.2|10417.5|10412.5|10415.2|10410.2|11
1711929600000|2024-04-01 00:00:00|10416.1|10411.1|10414.9|10409.9|10417.6|10412.6|10414.2|10409.2|9
1711929900000|2024-04-01 00:05:00|10414.7|10409.7|10415|10410|10415.4|10410.4|10413.4|10408.4|8
1711930200000|2024-04-01 00:10:00|10415.2|10410.2|10414.2|10409.2|10415.6|10410.6|10414|10409|14
1711930500000|2024-04-01 00:15:00|10414.4|10409.4|10412.7|10407.7|10415|10410|10412.7|10407.7|16
1711930800000|2024-04-01 00:20:00|10412.9|10407.9|10412.3|10407.3|10413.4|10408.4|10412.3|10407.3|1
1711931100000|2024-04-01 00:25:00|10412.5|10407.5|10411.7|10406.7|10412.7|10407.7|10410.3|10405.3|65
1711931400000|2024-04-01 00:30:00|10411.9|10406.9|10412.3|10407.3|10412.5|10407.5|10410.2|10405.2|4
1711931700000|2024-04-01 00:35:00|10412.2|10407.2|10412.7|10407.7|10413.2|10408.2|10412.2|10407.2|6
1711932000000|2024-04-01 00:40:00|10412.5|10407.5|10413.2|10408.2|10413.2|10408.2|10411.7|10406.7|12
1711932300000|2024-04-01 00:45:00|10413.4|10408.4|10413.5|10408.5|10414.7|10409.7|10413.3|10408.3|20
1711932600000|2024-04-01 00:50:00|10413.3|10408.3|10415.2|10410.2|10415.5|10410.5|10412.5|10407.5|9
1711932900000|2024-04-01 00:55:00|10415.4|10410.4|10416.9|10411.9|10417.7|10412.7|10414.8|10409.8|42
1711933200000|2024-04-01 01:00:00|10416.7|10411.7|10415.5|10410.5|10417.7|10412.7|10415.5|10410.5|11
1711933500000|2024-04-01 01:05:00|10415.7|10410.7|10416.1|10411.1|10416.1|10411.1|10414.1|10409.1|5
1711933800000|2024-04-01 01:10:00|10415.9|10410.9|10414.7|10409.7|10416.1|10411.1|10414.1|10409.1|3
1711934100000|2024-04-01 01:15:00|10414.9|10409.9|10415.1|10410.1|10415.9|10410.9|10414.1|10409.1|4
1711934400000|2024-04-01 01:20:00|10415.2|10410.2|10415.2|10410.2|10416.7|10411.7|10415.2|10410.2|24
1711934700000|2024-04-01 01:25:00|10415.4|10410.4|10416.1|10411.1|10416.7|10411.7|10415.4|10410.4|2
1711935000000|2024-04-01 01:30:00|10415.9|10410.9|10416.7|10411.7|10417.2|10412.2|10415.2|10410.2|3
1711935300000|2024-04-01 01:35:00|10416.5|10411.5|10417.2|10412.2|10418.5|10413.5|10416.2|10411.2|16
1711935600000|2024-04-01 01:40:00|10417|10412|10417.7|10412.7|10417.7|10412.7|10416.7|10411.7|14
1711935900000|2024-04-01 01:45:00|10417.5|10412.5|10419.7|10414.7|10419.7|10414.7|10417.2|10412.2|13
1711936200000|2024-04-01 01:50:00|10419.5|10414.5|10419.2|10414.2|10419.7|10414.7|10418.5|10413.5|5
1711936500000|2024-04-01 01:55:00|10419.4|10414.4|10420.4|10415.4|10420.9|10415.9|10419.4|10414.4|1
1711936800000|2024-04-01 02:00:00|10420.5|10415.5|10421.4|10416.4|10421.7|10416.7|10420.2|10415.2|65
1711937100000|2024-04-01 02:05:00|10421.6|10416.6|10420.9|10415.9|10421.9|10416.9|10420.2|10415.2|3
1711937400000|2024-04-01 02:10:00|10420.7|10415.7|10420.2|10415.2|10421.2|10416.2|10419.9|10414.9|1
1711937700000|2024-04-01 02:15:00|10419.9|10414.9|10419.7|10414.7|10420.2|10415.2|10419.2|10414.2|7
1711938000000|2024-04-01 02:20:00|10419.9|10414.9|10419.7|10414.7|10420.2|10415.2|10419.7|10414.7|0
1711938300000|2024-04-01 02:25:00|10419.9|10414.9|10419.5|10414.5|10421.2|10416.2|10419.5|10414.5|2
1711938600000|2024-04-01 02:30:00|10419.4|10414.4|10419.7|10414.7|10420.2|10415.2|10419.4|10414.4|3
1711938900000|2024-04-01 02:35:00|10419.9|10414.9|10419.1|10414.1|10420.4|10415.4|10418.7|10413.7|5
1711939200000|2024-04-01 02:40:00|10418.9|10413.9|10418.4|10413.4|10418.9|10413.9|10418.2|10413.2|2
1711939500000|2024-04-01 02:45:00|10418.6|10413.6|10418.6|10413.6|10418.9|10413.9|10418.2|10413.2|6
1711939800000|2024-04-01 02:50:00|10418.9|10413.9|10419.6|10414.6|10419.7|10414.7|10418.7|10413.7|2
1711940100000|2024-04-01 02:55:00|10419.4|10414.4|10419.6|10414.6|10420.1|10415.1|10419.2|10414.2|2
1711940400000|2024-04-01 03:00:00|10419.4|10414.4|10420.4|10415.4|10420.9|10415.9|10419.4|10414.4|2
1711940700000|2024-04-01 03:05:00|10420.6|10415.6|10422.2|10417.2|10422.7|10417.7|10420.4|10415.4|2
1711941000000|2024-04-01 03:10:00|10422|10417|10421.4|10416.4|10422.1|10417.1|10421.2|10416.2|0
1711941300000|2024-04-01 03:15:00|10421.6|10416.6|10421.4|10416.4|10421.8|10416.8|10420.9|10415.9|2
1711941600000|2024-04-01 03:20:00|10421.2|10416.2|10421.9|10416.9|10422.1|10417.1|10420.9|10415.9|0
1711941900000|2024-04-01 03:25:00|10422.1|10417.1|10422.2|10417.2|10422.6|10417.6|10421.2|10416.2|4
1711942200000|2024-04-01 03:30:00|10422|10417|10419.9|10414.9|10422|10417|10419.7|10414.7|9
1711942500000|2024-04-01 03:35:00|10420.1|10415.1|10418.2|10413.2|10420.1|10415.1|10418.2|10413.2|0
1711942800000|2024-04-01 03:40:00|10418|10413|10418.6|10413.6|10418.7|10413.7|10417.7|10412.7|3
1711943100000|2024-04-01 03:45:00|10418.8|10413.8|10418.4|10413.4|10419.4|10414.4|10418.2|10413.2|11
1711943400000|2024-04-01 03:50:00|10418.6|10413.6|10418.1|10413.1|10418.6|10413.6|10417.7|10412.7|0
1711943700000|2024-04-01 03:55:00|10418.3|10413.3|10418.1|10413.1|10418.3|10413.3|10417.4|10412.4|2
1711944000000|2024-04-01 04:00:00|10417.9|10412.9|10417.6|10412.6|10418.1|10413.1|10417.4|10412.4|4
1711944300000|2024-04-01 04:05:00|10417.8|10412.8|10419.9|10414.9|10420.1|10415.1|10417.6|10412.6|3
1711944600000|2024-04-01 04:10:00|10420.1|10415.1|10420.1|10415.1|10420.7|10415.7|10419.9|10414.9|4
1711944900000|2024-04-01 04:15:00|10420.2|10415.2|10421.1|10416.1|10421.2|10416.2|10420.2|10415.2|6
1711945200000|2024-04-01 04:20:00|10421.4|10416.4|10421.4|10416.4|10421.6|10416.6|10421.2|10416.2|2
1711945500000|2024-04-01 04:25:00|10421.2|10416.2|10421.4|10416.4|10421.6|10416.6|10420.6|10415.6|16
1711945800000|2024-04-01 04:30:00|10421.6|10416.6|10421.6|10416.6|10421.7|10416.7|10420.7|10415.7|1
1711946100000|2024-04-01 04:35:00|10421.4|10416.4|10422.9|10417.9|10423|10418|10421.4|10416.4|3
1711946400000|2024-04-01 04:40:00|10423.1|10418.1|10422.4|10417.4|10423.1|10418.1|10422.4|10417.4|3
1711946700000|2024-04-01 04:45:00|10422.6|10417.6|10421.7|10416.7|10422.6|10417.6|10421.2|10416.2|4
1711947000000|2024-04-01 04:50:00|10421.9|10416.9|10421.9|10416.9|10422.1|10417.1|10421.2|10416.2|1
1711947300000|2024-04-01 04:55:00|10422.1|10417.1|10421.2|10416.2|10422.1|10417.1|10420.9|10415.9|33
1711947600000|2024-04-01 05:00:00|10421.4|10416.4|10421.6|10416.6|10421.6|10416.6|10421.1|10416.1|2
1711947900000|2024-04-01 05:05:00|10421.8|10416.8|10421.6|10416.6|10422.1|10417.1|10421.1|10416.1|6
1711948200000|2024-04-01 05:10:00|10421.9|10416.9|10422.9|10417.9|10423.1|10418.1|10421.9|10416.9|10
1711948500000|2024-04-01 05:15:00|10423.1|10418.1|10423.3|10418.3|10423.4|10418.4|10422.9|10417.9|1
1711948800000|2024-04-01 05:20:00|10423.4|10418.4|10423.1|10418.1|10423.6|10418.6|10423.1|10418.1|3
1711949100000|2024-04-01 05:25:00|10422.7|10417.7|10423.8|10418.8|10423.9|10418.9|10422.6|10417.6|11
1711949400000|2024-04-01 05:30:00|10424|10419|10423.6|10418.6|10424.1|10419.1|10423.1|10418.1|1
1711949700000|2024-04-01 05:35:00|10423.9|10418.9|10424.1|10419.1|10424.1|10419.1|10423.1|10418.1|1
1711950000000|2024-04-01 05:40:00|10424.2|10419.2|10425.1|10420.1|10425.6|10420.6|10424.2|10419.2|7
1711950300000|2024-04-01 05:45:00|10424.8|10419.8|10422.6|10417.6|10424.8|10419.8|10422.4|10417.4|20
1711950600000|2024-04-01 05:50:00|10422.8|10417.8|10422.8|10417.8|10423.4|10418.4|10422.1|10417.1|4
1711950900000|2024-04-01 05:55:00|10423.1|10418.1|10422.8|10417.8|10423.1|10418.1|10421.6|10416.6|8
1711951200000|2024-04-01 06:00:00|10423.1|10418.1|10422.8|10417.8|10423.6|10418.6|10422.1|10417.1|13
1711951500000|2024-04-01 06:05:00|10423.1|10418.1|10422.6|10417.6|10423.3|10418.3|10422.2|10417.2|10
1711951800000|2024-04-01 06:10:00|10422.8|10417.8|10422.1|10417.1|10422.8|10417.8|10422.1|10417.1|2
1711952100000|2024-04-01 06:15:00|10422.3|10417.3|10421.4|10416.4|10422.8|10417.8|10421.1|10416.1|1
1711952400000|2024-04-01 06:20:00|10421.2|10416.2|10419.4|10414.4|10421.3|10416.3|10419.4|10414.4|21
1711952700000|2024-04-01 06:25:00|10419.6|10414.6|10419.6|10414.6|10420.3|10415.3|10419.6|10414.6|0
1711953000000|2024-04-01 06:30:00|10419.4|10414.4|10420.4|10415.4|10421|10416|10418.4|10413.4|14
1711953300000|2024-04-01 06:35:00|10420.6|10415.6|10421.4|10416.4|10421.5|10416.5|10419.8|10414.8|2
1711953600000|2024-04-01 06:40:00|10421.1|10416.1|10421.3|10416.3|10422|10417|10420.8|10415.8|1
1711953900000|2024-04-01 06:45:00|10421.1|10416.1|10422.7|10417.7|10422.9|10417.9|10420.3|10415.3|7
1711954200000|2024-04-01 06:50:00|10423|10418|10420.5|10415.5|10423|10418|10420.2|10415.2|12
1711954500000|2024-04-01 06:55:00|10420.3|10415.3|10422|10417|10422|10417|10420.2|10415.2|6
1711954800000|2024-04-01 07:00:00|10421.8|10416.8|10421.2|10416.2|10423.7|10418.7|10421|10416|28
1711955100000|2024-04-01 07:05:00|10421.4|10416.4|10419.2|10414.2|10421.5|10416.5|10419|10414|9
1711955400000|2024-04-01 07:10:00|10419|10414|10419.2|10414.2|10420|10415|10418.7|10413.7|30
1711955700000|2024-04-01 07:15:00|10419.5|10414.5|10418.5|10413.5|10419.5|10414.5|10418.1|10413.1|14
1711956000000|2024-04-01 07:20:00|10418.3|10413.3|10419.5|10414.5|10420|10415|10417.7|10412.7|5
1711956300000|2024-04-01 07:25:00|10419.3|10414.3|10419.5|10414.5|10420.7|10415.7|10419|10414|8
1711956600000|2024-04-01 07:30:00|10419.4|10414.4|10419.4|10414.4|10419.5|10414.5|10418.5|10413.5|8
1711956900000|2024-04-01 07:35:00|10419.5|10414.5|10420|10415|10421|10416|10419.5|10414.5|2
1711957200000|2024-04-01 07:40:00|10420.2|10415.2|10421|10416|10421.2|10416.2|10420|10415|4
1711957500000|2024-04-01 07:45:00|10421.2|10416.2|10424.2|10419.2|10424.5|10419.5|10421|10416|23
1711957800000|2024-04-01 07:50:00|10424|10419|10423|10418|10424.9|10419.9|10422.5|10417.5|77
1711958100000|2024-04-01 07:55:00|10422.7|10417.7|10422.5|10417.5|10424|10419|10422.5|10417.5|6
1711958400000|2024-04-01 08:00:00|10422.7|10417.7|10423.7|10418.7|10424.7|10419.7|10422.7|10417.7|18
1711958700000|2024-04-01 08:05:00|10423.5|10418.5|10423|10418|10424.5|10419.5|10423|10418|5
1711959000000|2024-04-01 08:10:00|10422.8|10417.8|10422.9|10417.9|10424|10419|10422.5|10417.5|21
1711959300000|2024-04-01 08:15:00|10423|10418|10419.5|10414.5|10423|10418|10419|10414|33
1711959600000|2024-04-01 08:20:00|10419.7|10414.7|10419|10414|10419.7|10414.7|10418.5|10413.5|84
1711959900000|2024-04-01 08:25:00|10418.5|10413.5|10418.5|10413.5|10419|10414|10418|10413|10
1711960200000|2024-04-01 08:30:00|10418.7|10413.7|10420|10415|10420.5|10415.5|10418.5|10413.5|9
1711960500000|2024-04-01 08:35:00|10419.8|10414.8|10418|10413|10419.8|10414.8|10418|10413|8
1711960800000|2024-04-01 08:40:00|10418.2|10413.2|10419.5|10414.5|10420|10415|10418|10413|3
1711961100000|2024-04-01 08:45:00|10419.2|10414.2|10419.7|10414.7|10420.7|10415.7|10419|10414|4
1711961400000|2024-04-01 08:50:00|10420|10415|10420.2|10415.2|10420.7|10415.7|10419.7|10414.7|0
1711961700000|2024-04-01 08:55:00|10420.4|10415.4|10419.5|10414.5|10420.5|10415.5|10419|10414|3
1711962000000|2024-04-01 09:00:00|10419.3|10414.3|10419.5|10414.5|10419.7|10414.7|10418.5|10413.5|7
1711962300000|2024-04-01 09:05:00|10419.7|10414.7|10419|10414|10420.2|10415.2|10419|10414|6
1711962600000|2024-04-01 09:10:00|10419.2|10414.2|10421|10416|10421|10416|10418.7|10413.7|2
1711962900000|2024-04-01 09:15:00|10421.2|10416.2|10421|10416|10421.7|10416.7|10421|10416|3
1711963200000|2024-04-01 09:20:00|10420.7|10415.7|10420.5|10415.5|10421|10416|10420|10415|8
1711963500000|2024-04-01 09:25:00|10420.2|10415.2|10421.5|10416.5|10422.2|10417.2|10420|10415|2
1711963800000|2024-04-01 09:30:00|10421.4|10416.4|10419.9|10414.9|10421.9|10416.9|10419.9|10414.9|10
1711964100000|2024-04-01 09:35:00|10420.2|10415.2|10419.4|10414.4|10420.2|10415.2|10418.9|10413.9|5
1711964400000|2024-04-01 09:40:00|10419.7|10414.7|10420.9|10415.9|10421.2|10416.2|10419.2|10414.2|1
1711964700000|2024-04-01 09:45:00|10421.2|10416.2|10421.2|10416.2|10421.4|10416.4|10420.2|10415.2|6
1711965000000|2024-04-01 09:50:00|10421|10416|10422.4|10417.4|10422.4|10417.4|10421|10416|3
1711965300000|2024-04-01 09:55:00|10422.2|10417.2|10422.9|10417.9|10423|10418|10421.7|10416.7|9
1711965600000|2024-04-01 10:00:00|10423.1|10418.1|10424.2|10419.2|10424.2|10419.2|10422.4|10417.4|6
1711965900000|2024-04-01 10:05:00|10424.4|10419.4|10425.9|10420.9|10425.9|10420.9|10424.4|10419.4|3
1711966200000|2024-04-01 10:10:00|10425.7|10420.7|10425.7|10420.7|10425.9|10420.9|10425.2|10420.2|11
1711966500000|2024-04-01 10:15:00|10425.9|10420.9|10426.4|10421.4|10426.9|10421.9|10424.7|10419.7|16
1711966800000|2024-04-01 10:20:00|10426.6|10421.6|10427.2|10422.2|10427.4|10422.4|10426|10421|3
1711967100000|2024-04-01 10:25:00|10427.4|10422.4|10427.1|10422.1|10427.9|10422.9|10426.9|10421.9|7
1711967400000|2024-04-01 10:30:00|10427.2|10422.2|10427.9|10422.9|10428|10423|10426.4|10421.4|11
1711967700000|2024-04-01 10:35:00|10427.7|10422.7|10426.7|10421.7|10427.9|10422.9|10426.7|10421.7|1
1711968000000|2024-04-01 10:40:00|10426.9|10421.9|10428.4|10423.4|10428.4|10423.4|10426.7|10421.7|6
1711968300000|2024-04-01 10:45:00|10428|10423|10427.9|10422.9|10428.4|10423.4|10427.9|10422.9|8
1711968600000|2024-04-01 10:50:00|10427.7|10422.7|10428.7|10423.7|10428.9|10423.9|10427.4|10422.4|13
1711968900000|2024-04-01 10:55:00|10428.4|10423.4|10427.9|10422.9|10428.7|10423.7|10427.9|10422.9|5
1711969200000|2024-04-01 11:00:00|10427.7|10422.7|10428.4|10423.4|10428.4|10423.4|10427.4|10422.4|12
1711969500000|2024-04-01 11:05:00|10428.5|10423.5|10427.9|10422.9|10428.9|10423.9|10427.9|10422.9|35
1711969800000|2024-04-01 11:10:00|10427.8|10422.8|10425.4|10420.4|10427.8|10422.8|10424.9|10419.9|26
1711970100000|2024-04-01 11:15:00|10425.7|10420.7|10426.7|10421.7|10426.7|10421.7|10425.2|10420.2|11
1711970400000|2024-04-01 11:20:00|10426.4|10421.4|10426.4|10421.4|10426.8|10421.8|10426.2|10421.2|5
1711970700000|2024-04-01 11:25:00|10426.5|10421.5|10426.7|10421.7|10426.9|10421.9|10426.4|10421.4|46
1711971000000|2024-04-01 11:30:00|10426.4|10421.4|10424.7|10419.7|10427.4|10422.4|10424.7|10419.7|19
1711971300000|2024-04-01 11:35:00|10424.9|10419.9|10425.4|10420.4|10425.7|10420.7|10424.4|10419.4|6
1711971600000|2024-04-01 11:40:00|10425.6|10420.6|10426.4|10421.4|10426.5|10421.5|10425.4|10420.4|5
1711971900000|2024-04-01 11:45:00|10426.2|10421.2|10427.2|10422.2|10427.4|10422.4|10425.9|10420.9|6
1711972200000|2024-04-01 11:50:00|10427|10422|10426.9|10421.9|10427.4|10422.4|10425.9|10420.9|36
1711972500000|2024-04-01 11:55:00|10426.7|10421.7|10427.4|10422.4|10427.9|10422.9|10425.9|10420.9|14
1711972800000|2024-04-01 12:00:00|10427.6|10422.6|10427.2|10422.2|10427.9|10422.9|10425.9|10420.9|10
1711973100000|2024-04-01 12:05:00|10427.4|10422.4|10430.2|10425.2|10430.4|10425.4|10427.4|10422.4|110
1711973400000|2024-04-01 12:10:00|10430.4|10425.4|10432.7|10427.7|10432.9|10427.9|10430.4|10425.4|37
1711973700000|2024-04-01 12:15:00|10432.9|10427.9|10431.9|10426.9|10433.4|10428.4|10430.9|10425.9|32
1711974000000|2024-04-01 12:20:00|10432.1|10427.1|10434.9|10429.9|10434.9|10429.9|10432.1|10427.1|81
1711974300000|2024-04-01 12:25:00|10434.7|10429.7|10433.4|10428.4|10435.7|10430.7|10433.1|10428.1|66
1711974600000|2024-04-01 12:30:00|10433.6|10428.6|10434.4|10429.4|10434.9|10429.9|10432.4|10427.4|30
1711974900000|2024-04-01 12:35:00|10433.9|10428.9|10432.4|10427.4|10434.9|10429.9|10432.4|10427.4|45
1711975200000|2024-04-01 12:40:00|10432.2|10427.2|10432.9|10427.9|10433.9|10428.9|10431.1|10426.1|34
1711975500000|2024-04-01 12:45:00|10432.6|10427.6|10431.4|10426.4|10433.1|10428.1|10431.1|10426.1|21
1711975800000|2024-04-01 12:50:00|10431.5|10426.5|10431.9|10426.9|10434.4|10429.4|10431.5|10426.5|32
1711976100000|2024-04-01 12:55:00|10431.7|10426.7|10430.4|10425.4|10431.9|10426.9|10430.4|10425.4|22
1711976400000|2024-04-01 13:00:00|10430.8|10425.8|10431.6|10426.6|10432.4|10427.4|10430.4|10425.4|40
1711976700000|2024-04-01 13:05:00|10431.4|10426.4|10429.9|10424.9|10431.4|10426.4|10429.4|10424.4|20
1711977000000|2024-04-01 13:10:00|10430.3|10425.3|10432.1|10427.1|10432.1|10427.1|10429.9|10424.9|19
1711977300000|2024-04-01 13:15:00|10431.9|10426.9|10431.6|10426.6|10432.4|10427.4|10430.9|10425.9|35
1711977600000|2024-04-01 13:20:00|10431.9|10426.9|10431.9|10426.9|10433|10428|10430.4|10425.4|19
1711977900000|2024-04-01 13:25:00|10431.7|10426.7|10432.9|10427.9|10432.9|10427.9|10430.9|10425.9|31
1711978200000|2024-04-01 13:30:00|10432.6|10427.6|10434.6|10429.6|10435.7|10430.7|10431.9|10426.9|77
1711978500000|2024-04-01 13:35:00|10434.4|10429.4|10435.4|10430.4|10435.9|10430.9|10432.9|10427.9|52
1711978800000|2024-04-01 13:40:00|10435.6|10430.6|10435.9|10430.9|10436.6|10431.6|10434.4|10429.4|89
1711979100000|2024-04-01 13:45:00|10435.7|10430.7|10440.1|10435.1|10440.6|10435.6|10433.8|10428.8|253
1711979400000|2024-04-01 13:50:00|10439.9|10434.9|10439.9|10434.9|10440.9|10435.9|10439.1|10434.1|86
1711979700000|2024-04-01 13:55:00|10439.6|10434.6|10437.9|10432.9|10439.9|10434.9|10437.4|10432.4|64
1711980000000|2024-04-01 14:00:00|10456.3|10447.3|10457.1|10452.1|10458.3|10453.3|10444.4|10439.4|527
1711980300000|2024-04-01 14:05:00|10457.2|10452.2|10458.6|10453.6|10459.6|10454.6|10456.1|10451.1|595
1711980600000|2024-04-01 14:10:00|10458.8|10453.8|10457.4|10452.4|10461.2|10456.2|10457.1|10452.1|253
1711980900000|2024-04-01 14:15:00|10457.3|10452.3|10461.6|10456.6|10461.6|10456.6|10456.4|10451.4|234
1711981200000|2024-04-01 14:20:00|10461.8|10456.8|10462.2|10457.2|10462.5|10457.5|10459.5|10454.5|177
1711981500000|2024-04-01 14:25:00|10462.3|10457.3|10463.7|10458.7|10464.1|10459.1|10461.8|10456.8|107
1711981800000|2024-04-01 14:30:00|10464.1|10459.1|10462.3|10457.3|10465.1|10460.1|10459.8|10454.8|137
1711982100000|2024-04-01 14:35:00|10462.6|10457.6|10466.3|10461.3|10466.8|10461.8|10462.3|10457.3|84
1711982400000|2024-04-01 14:40:00|10466.4|10461.4|10467.8|10462.8|10467.8|10462.8|10466.3|10461.3|101
1711982700000|2024-04-01 14:45:00|10468.1|10463.1|10463.4|10458.4|10468.3|10463.3|10463.4|10458.4|106
1711983000000|2024-04-01 14:50:00|10463.3|10458.3|10464.9|10459.9|10465.3|10460.3|10463.3|10458.3|86
1711983300000|2024-04-01 14:55:00|10464.8|10459.8|10463.9|10458.9|10465.1|10460.1|10462.9|10457.9|78
1711983600000|2024-04-01 15:00:00|10463.8|10458.8|10465.3|10460.3|10465.8|10460.8|10463.1|10458.1|64
1711983900000|2024-04-01 15:05:00|10465.5|10460.5|10467.9|10462.9|10468.7|10463.7|10465.1|10460.1|91
1711984200000|2024-04-01 15:10:00|10468.1|10463.1|10466.9|10461.9|10468.3|10463.3|10466.3|10461.3|78
1711984500000|2024-04-01 15:15:00|10466.8|10461.8|10467.4|10462.4|10467.8|10462.8|10465.8|10460.8|45
1711984800000|2024-04-01 15:20:00|10467.8|10462.8|10467.3|10462.3|10468.3|10463.3|10466.6|10461.6|45
1711985100000|2024-04-01 15:25:00|10467.6|10462.6|10470.3|10465.3|10471.1|10466.1|10467.6|10462.6|294
1711985400000|2024-04-01 15:30:00|10470.8|10465.8|10472.3|10467.3|10473.3|10468.3|10470.3|10465.3|144
1711985700000|2024-04-01 15:35:00|10472.8|10467.8|10473.8|10468.8|10475.3|10470.3|10472.8|10467.8|53
1711986000000|2024-04-01 15:40:00|10474|10469|10474.3|10469.3|10475.3|10470.3|10473.8|10468.8|21
1711986300000|2024-04-01 15:45:00|10474.8|10469.8|10474.5|10469.5|10475.8|10470.8|10474.3|10469.3|38
1711986600000|2024-04-01 15:50:00|10474.3|10469.3|10475.8|10470.8|10476.3|10471.3|10474.3|10469.3|41
1711986900000|2024-04-01 15:55:00|10475.3|10470.3|10474.8|10469.8|10475.8|10470.8|10474.3|10469.3|45
1711987200000|2024-04-01 16:00:00|10474.5|10469.5|10474.6|10469.6|10476.3|10471.3|10474.3|10469.3|22
1711987500000|2024-04-01 16:05:00|10474.8|10469.8|10474.8|10469.8|10475|10470|10473.8|10468.8|68
1711987800000|2024-04-01 16:10:00|10475|10470|10472.5|10467.5|10476.5|10471.5|10472.5|10467.5|175
1711988100000|2024-04-01 16:15:00|10472.7|10467.7|10472.3|10467.3|10473|10468|10472|10467|24
1711988400000|2024-04-01 16:20:00|10472.2|10467.2|10471.2|10466.2|10472.2|10467.2|10470.8|10465.8|17
1711988700000|2024-04-01 16:25:00|10471.5|10466.5|10471.4|10466.4|10471.8|10466.8|10470.8|10465.8|25
1711989000000|2024-04-01 16:30:00|10471.3|10466.3|10471.3|10466.3|10472.7|10467.7|10470.8|10465.8|38
1711989300000|2024-04-01 16:35:00|10471.6|10466.6|10471.8|10466.8|10472.2|10467.2|10471.3|10466.3|14
1711989600000|2024-04-01 16:40:00|10471.7|10466.7|10471.2|10466.2|10471.7|10466.7|10470.8|10465.8|31
1711989900000|2024-04-01 16:45:00|10471|10466|10471.3|10466.3|10471.7|10466.7|10470.8|10465.8|19
1711990200000|2024-04-01 16:50:00|10471.5|10466.5|10471.8|10466.8|10472.2|10467.2|10471|10466|16
1711990500000|2024-04-01 16:55:00|10472|10467|10470.8|10465.8|10472.2|10467.2|10470.7|10465.7|72
1711990800000|2024-04-01 17:00:00|10470.5|10465.5|10469.3|10464.3|10470.8|10465.8|10469.3|10464.3|128
1711991100000|2024-04-01 17:05:00|10469.5|10464.5|10467.8|10462.8|10469.5|10464.5|10467.7|10462.7|35
1711991400000|2024-04-01 17:10:00|10468|10463|10466.7|10461.7|10468.7|10463.7|10466.7|10461.7|71
1711991700000|2024-04-01 17:15:00|10467.2|10462.2|10466.7|10461.7|10468.2|10463.2|10466.3|10461.3|72
1711992000000|2024-04-01 17:20:00|10466.9|10461.9|10466|10461|10467.1|10462.1|10465.3|10460.3|57
1711992300000|2024-04-01 17:25:00|10466.2|10461.2|10466|10461|10466.9|10461.9|10465.3|10460.3|18
1711992600000|2024-04-01 17:30:00|10466.2|10461.2|10467.7|10462.7|10467.7|10462.7|10465.8|10460.8|5
1711992900000|2024-04-01 17:35:00|10467.9|10462.9|10467.7|10462.7|10468.1|10463.1|10466.8|10461.8|21
1711993200000|2024-04-01 17:40:00|10467.5|10462.5|10466.8|10461.8|10467.7|10462.7|10466.8|10461.8|7
1711993500000|2024-04-01 17:45:00|10466.7|10461.7|10467.7|10462.7|10467.7|10462.7|10466.7|10461.7|5
1711993800000|2024-04-01 17:50:00|10467.3|10462.3|10466.8|10461.8|10467.7|10462.7|10466.8|10461.8|36
1711994100000|2024-04-01 17:55:00|10466.7|10461.7|10466.5|10461.5|10466.7|10461.7|10466.3|10461.3|27
1711994400000|2024-04-01 18:00:00|10466.3|10461.3|10467.2|10462.2|10467.7|10462.7|10466.3|10461.3|22
1711994700000|2024-04-01 18:05:00|10467|10462|10467.3|10462.3|10467.7|10462.7|10466.7|10461.7|27
1711995000000|2024-04-01 18:10:00|10467.5|10462.5|10468.2|10463.2|10468.2|10463.2|10467.3|10462.3|122
1711995300000|2024-04-01 18:15:00|10468.4|10463.4|10467.8|10462.8|10468.4|10463.4|10467.8|10462.8|45
1711995600000|2024-04-01 18:20:00|10467.7|10462.7|10467.5|10462.5|10467.7|10462.7|10467.3|10462.3|116
1711995900000|2024-04-01 18:25:00|10467.3|10462.3|10468.7|10463.7|10468.7|10463.7|10467.3|10462.3|31
1711996200000|2024-04-01 18:30:00|10468.3|10463.3|10470.8|10465.8|10470.8|10465.8|10468.3|10463.3|115
1711996500000|2024-04-01 18:35:00|10470.3|10465.3|10470.8|10465.8|10471.3|10466.3|10470.1|10465.1|82
1711996800000|2024-04-01 18:40:00|10470.6|10465.6|10471.2|10466.2|10471.7|10466.7|10470.6|10465.6|63
1711997100000|2024-04-01 18:45:00|10471|10466|10471.2|10466.2|10471.7|10466.7|10471|10466|31
1711997400000|2024-04-01 18:50:00|10471.5|10466.5|10470.7|10465.7|10471.7|10466.7|10470.2|10465.2|127
1711997700000|2024-04-01 18:55:00|10470.3|10465.3|10472.2|10467.2|10472.7|10467.7|10470.2|10465.2|204
1711998000000|2024-04-01 19:00:00|10472|10467|10468.3|10463.3|10472.2|10467.2|10468.2|10463.2|124
1711998300000|2024-04-01 19:05:00|10468.2|10463.2|10468.7|10463.7|10469.7|10464.7|10467.7|10462.7|45
1711998600000|2024-04-01 19:10:00|10468.3|10463.3|10468.7|10463.7|10469|10464|10468.2|10463.2|34
1711998900000|2024-04-01 19:15:00|10468.8|10463.8|10468.8|10463.8|10469.7|10464.7|10468.7|10463.7|173
1711999200000|2024-04-01 19:20:00|10469.2|10464.2|10468.7|10463.7|10469.2|10464.2|10468.2|10463.2|76
1711999500000|2024-04-01 19:25:00|10468.8|10463.8|10469.7|10464.7|10469.7|10464.7|10468.7|10463.7|108
1711999800000|2024-04-01 19:30:00|10469.8|10464.8|10469.2|10464.2|10470.2|10465.2|10468.7|10463.7|10
1712000100000|2024-04-01 19:35:00|10469.3|10464.3|10469.2|10464.2|10470.2|10465.2|10468.7|10463.7|10
1712000400000|2024-04-01 19:40:00|10469.4|10464.4|10468.7|10463.7|10469.7|10464.7|10468.7|10463.7|8
1712000700000|2024-04-01 19:45:00|10469|10464|10469.2|10464.2|10469.2|10464.2|10468.7|10463.7|46
1712001000000|2024-04-01 19:50:00|10469.8|10464.8|10468.7|10463.7|10469.8|10464.8|10468.7|10463.7|12
1712001300000|2024-04-01 19:55:00|10468.6|10463.6|10468|10463|10468.8|10463.8|10467.7|10462.7|25
1712001600000|2024-04-01 20:00:00|10467.7|10462.7|10468|10463|10468.2|10463.2|10467.7|10462.7|6
1712001900000|2024-04-01 20:05:00|10467.8|10462.8|10467.5|10462.5|10468.2|10463.2|10467.2|10462.2|2
1712002200000|2024-04-01 20:10:00|10467.7|10462.7|10467.2|10462.2|10467.7|10462.7|10467.2|10462.2|4
1712002500000|2024-04-01 20:15:00|10467.7|10462.7|10467.2|10462.2|10467.7|10462.7|10467.2|10462.2|17
1712002800000|2024-04-01 20:20:00|10467.4|10462.4|10467.2|10462.2|10467.4|10462.4|10467|10462|5
1712003100000|2024-04-01 20:25:00|10467.3|10462.3|10467.2|10462.2|10467.7|10462.7|10467|10462|8
1712003400000|2024-04-01 20:30:00|10466.8|10461.8|10466.8|10461.8|10467.2|10462.2|10466.7|10461.7|11
1712003700000|2024-04-01 20:35:00|10466.7|10461.7|10466.7|10461.7|10466.7|10461.7|10466.7|10461.7|3
1712004300000|2024-04-01 20:45:00|10466.2|10461.2|10466.2|10461.2|10466.3|10461.3|10466|10461|15
1712004600000|2024-04-01 20:50:00|10466|10461|10466.2|10461.2|10466.2|10461.2|10466|10461|7
1712004900000|2024-04-01 20:55:00|10466|10461|10464.8|10459.8|10466.2|10461.2|10464.8|10459.8|22
1712005200000|2024-04-01 21:00:00|10464.9|10459.9|10464.9|10459.9|10464.9|10459.9|10464.9|10459.9|0
1712016000000|2024-04-02 00:00:00|10470.6|10465.6|10472.4|10467.4|10472.4|10467.4|10470.4|10465.4|90
1712016300000|2024-04-02 00:05:00|10472.2|10467.2|10473.2|10468.2|10473.5|10468.5|10471|10466|36
1712016600000|2024-04-02 00:10:00|10473.8|10468.8|10472.4|10467.4|10474.2|10469.2|10472.2|10467.2|24
1712016900000|2024-04-02 00:15:00|10472.7|10467.7|10472.7|10467.7|10473.7|10468.7|10471.9|10466.9|26
1712017200000|2024-04-02 00:20:00|10472.4|10467.4|10473.1|10468.1|10473.2|10468.2|10470.7|10465.7|5
1712017500000|2024-04-02 00:25:00|10472.9|10467.9|10474.1|10469.1|10475.1|10470.1|10472.9|10467.9|14
1712017800000|2024-04-02 00:30:00|10473.9|10468.9|10473.6|10468.6|10474.6|10469.6|10473.1|10468.1|4
1712018100000|2024-04-02 00:35:00|10473.9|10468.9|10473.6|10468.6|10474.4|10469.4|10472.6|10467.6|15
1712018400000|2024-04-02 00:40:00|10473.8|10468.8|10473.1|10468.1|10474.4|10469.4|10472.6|10467.6|3
1712018700000|2024-04-02 00:45:00|10472.9|10467.9|10472.9|10467.9|10474.1|10469.1|10472.6|10467.6|3
1712019000000|2024-04-02 00:50:00|10473.1|10468.1|10470.6|10465.6|10473.1|10468.1|10469.9|10464.9|4
1712019300000|2024-04-02 00:55:00|10470.4|10465.4|10471.1|10466.1|10471.8|10466.8|10470.4|10465.4|1
1712019600000|2024-04-02 01:00:00|10471.3|10466.3|10474.3|10469.3|10474.3|10469.3|10471.1|10466.1|3
1712019900000|2024-04-02 01:05:00|10474.1|10469.1|10474.1|10469.1|10474.8|10469.8|10473.6|10468.6|13
1712020200000|2024-04-02 01:10:00|10473.9|10468.9|10474.6|10469.6|10475.1|10470.1|10473.6|10468.6|2
1712020500000|2024-04-02 01:15:00|10474.4|10469.4|10474.6|10469.6|10475.5|10470.5|10472.7|10467.7|33
1712020800000|2024-04-02 01:20:00|10474.4|10469.4|10471.6|10466.6|10474.4|10469.4|10471.4|10466.4|4
1712021100000|2024-04-02 01:25:00|10471.4|10466.4|10470.5|10465.5|10471.8|10466.8|10469.6|10464.6|5
1712021400000|2024-04-02 01:30:00|10470.6|10465.6|10471.4|10466.4|10472.1|10467.1|10470.3|10465.3|8
1712021700000|2024-04-02 01:35:00|10471.6|10466.6|10472.1|10467.1|10473.6|10468.6|10470.9|10465.9|10
1712022000000|2024-04-02 01:40:00|10472.4|10467.4|10472.6|10467.6|10473.6|10468.6|10472.1|10467.1|17
1712022300000|2024-04-02 01:45:00|10472.4|10467.4|10473.6|10468.6|10473.8|10468.8|10472.4|10467.4|7
1712022600000|2024-04-02 01:50:00|10473.4|10468.4|10474.1|10469.1|10474.1|10469.1|10473.1|10468.1|9
1712022900000|2024-04-02 01:55:00|10473.9|10468.9|10473.1|10468.1|10474.5|10469.5|10472.7|10467.7|6
1712023200000|2024-04-02 02:00:00|10473.3|10468.3|10473.9|10468.9|10474.1|10469.1|10473.1|10468.1|3
1712023500000|2024-04-02 02:05:00|10473.6|10468.6|10473.8|10468.8|10474.5|10469.5|10473.1|10468.1|2
1712023800000|2024-04-02 02:10:00|10474|10469|10475.9|10470.9|10476.1|10471.1|10474|10469|13
1712024100000|2024-04-02 02:15:00|10475.6|10470.6|10475.9|10470.9|10476.3|10471.3|10475.2|10470.2|0
1712024400000|2024-04-02 02:20:00|10476.1|10471.1|10474.6|10469.6|10476.1|10471.1|10474.6|10469.6|13
1712024700000|2024-04-02 02:25:00|10474.4|10469.4|10474.8|10469.8|10475.4|10470.4|10474.3|10469.3|9
1712025000000|2024-04-02 02:30:00|10474.6|10469.6|10473.6|10468.6|10474.8|10469.8|10473.4|10468.4|1
1712025300000|2024-04-02 02:35:00|10473.8|10468.8|10473.6|10468.6|10474.3|10469.3|10473.6|10468.6|0
1712025600000|2024-04-02 02:40:00|10473.7|10468.7|10474.5|10469.5|10474.6|10469.6|10473.7|10468.7|23
1712025900000|2024-04-02 02:45:00|10474.7|10469.7|10475|10470|10475|10470|10474.3|10469.3|7
1712026200000|2024-04-02 02:50:00|10474.8|10469.8|10472.6|10467.6|10474.8|10469.8|10472.6|10467.6|3
1712026500000|2024-04-02 02:55:00|10472.4|10467.4|10472.1|10467.1|10472.6|10467.6|10472.1|10467.1|10
1712026800000|2024-04-02 03:00:00|10471.9|10466.9|10471.6|10466.6|10472.1|10467.1|10471.1|10466.1|18
1712027100000|2024-04-02 03:05:00|10471.4|10466.4|10471.6|10466.6|10472.1|10467.1|10471.1|10466.1|11
1712027400000|2024-04-02 03:10:00|10472.1|10467.1|10472.6|10467.6|10473|10468|10472.1|10467.1|18
1712027700000|2024-04-02 03:15:00|10472.8|10467.8|10472.9|10467.9|10473.6|10468.6|10472.8|10467.8|0
1712028000000|2024-04-02 03:20:00|10472.6|10467.6|10473.4|10468.4|10473.6|10468.6|10472.6|10467.6|3
1712028300000|2024-04-02 03:25:00|10473.6|10468.6|10475.4|10470.4|10475.4|10470.4|10473.4|10468.4|1
1712028600000|2024-04-02 03:30:00|10474.9|10469.9|10474.9|10469.9|10475.4|10470.4|10474.7|10469.7|8
1712028900000|2024-04-02 03:35:00|10474.7|10469.7|10474.5|10469.5|10474.9|10469.9|10474.3|10469.3|3
1712029200000|2024-04-02 03:40:00|10474.7|10469.7|10475.4|10470.4|10475.4|10470.4|10474.7|10469.7|40
1712029500000|2024-04-02 03:45:00|10475.8|10470.8|10476.6|10471.6|10477|10472|10475.6|10470.6|4
1712029800000|2024-04-02 03:50:00|10476.8|10471.8|10477|10472|10477|10472|10476.6|10471.6|2
1712030100000|2024-04-02 03:55:00|10476.8|10471.8|10477|10472|10477|10472|10476.6|10471.6|8
1712030400000|2024-04-02 04:00:00|10477.1|10472.1|10477|10472|10477.5|10472.5|10476.6|10471.6|36
1712030700000|2024-04-02 04:05:00|10476.8|10471.8|10476.8|10471.8|10477|10472|10476.6|10471.6|6
1712031000000|2024-04-02 04:10:00|10476.6|10471.6|10477|10472|10477.3|10472.3|10476.6|10471.6|7
1712031300000|2024-04-02 04:15:00|10477.1|10472.1|10476.6|10471.6|10477.6|10472.6|10476.6|10471.6|5
1712031600000|2024-04-02 04:20:00|10476.5|10471.5|10476.4|10471.4|10476.5|10471.5|10476.1|10471.1|14
1712031900000|2024-04-02 04:25:00|10476.2|10471.2|10476|10471|10476.4|10471.4|10476|10471|4
1712032200000|2024-04-02 04:30:00|10475.8|10470.8|10475|10470|10475.8|10470.8|10474.6|10469.6|4
1712032500000|2024-04-02 04:35:00|10474.8|10469.8|10475|10470|10475|10470|10474.6|10469.6|0
1712032800000|2024-04-02 04:40:00|10474.8|10469.8|10474.1|10469.1|10475.5|10470.5|10474.1|10469.1|34
1712033100000|2024-04-02 04:45:00|10474|10469|10475.1|10470.1|10475.5|10470.5|10473.8|10468.8|13
1712033400000|2024-04-02 04:50:00|10474.9|10469.9|10475.7|10470.7|10475.7|10470.7|10474.8|10469.8|0
1712033700000|2024-04-02 04:55:00|10475.5|10470.5|10475|10470|10476|10471|10474.8|10469.8|3
1712034000000|2024-04-02 05:00:00|10475.5|10470.5|10475.5|10470.5|10475.5|10470.5|10474.1|10469.1|10
1712034300000|2024-04-02 05:05:00|10475.3|10470.3|10474.5|10469.5|10475.3|10470.3|10474.4|10469.4|5
1712034600000|2024-04-02 05:10:00|10474.3|10469.3|10474.5|10469.5|10474.6|10469.6|10473.6|10468.6|25
1712034900000|2024-04-02 05:15:00|10474.8|10469.8|10475.3|10470.3|10475.9|10470.9|10474.5|10469.5|12
1712035200000|2024-04-02 05:20:00|10475.5|10470.5|10474.5|10469.5|10476|10471|10474.3|10469.3|4
1712035500000|2024-04-02 05:25:00|10474.3|10469.3|10475.5|10470.5|10475.7|10470.7|10474.3|10469.3|2
1712035800000|2024-04-02 05:30:00|10475.7|10470.7|10475.5|10470.5|10475.9|10470.9|10474.6|10469.6|2
1712036100000|2024-04-02 05:35:00|10475.7|10470.7|10475.3|10470.3|10476|10471|10475|10470|6
1712036400000|2024-04-02 05:40:00|10475.1|10470.1|10476|10471|10476.4|10471.4|10475.1|10470.1|0
1712036700000|2024-04-02 05:45:00|10476.2|10471.2|10475.9|10470.9|10476.4|10471.4|10475.5|10470.5|15
1712037000000|2024-04-02 05:50:00|10475.7|10470.7|10477.3|10472.3|10477.5|10472.5|10475.5|10470.5|12
1712037300000|2024-04-02 05:55:00|10477.5|10472.5|10479|10474|10479.5|10474.5|10477.3|10472.3|28
1712037600000|2024-04-02 06:00:00|10478.8|10473.8|10478|10473|10480|10475|10477.1|10472.1|35
1712037900000|2024-04-02 06:05:00|10478.1|10473.1|10478|10473|10478.1|10473.1|10476.1|10471.1|39
1712038200000|2024-04-02 06:10:00|10477.8|10472.8|10476.5|10471.5|10478.3|10473.3|10476.1|10471.1|7
1712038500000|2024-04-02 06:15:00|10476.6|10471.6|10476|10471|10477.8|10472.8|10476|10471|13
1712038800000|2024-04-02 06:20:00|10475.8|10470.8|10475.5|10470.5|10476.5|10471.5|10475|10470|11
1712039100000|2024-04-02 06:25:00|10475.7|10470.7|10475|10470|10476|10471|10474.5|10469.5|36
1712039400000|2024-04-02 06:30:00|10475.3|10470.3|10477|10472|10477.5|10472.5|10474|10469|25
1712039700000|2024-04-02 06:35:00|10476.8|10471.8|10476.5|10471.5|10477|10472|10475|10470|8
1712040000000|2024-04-02 06:40:00|10476.8|10471.8|10479.2|10474.2|10479.5|10474.5|10476.8|10471.8|18
1712040300000|2024-04-02 06:45:00|10479.4|10474.4|10477.5|10472.5|10479.4|10474.4|10477.2|10472.2|14
1712040600000|2024-04-02 06:50:00|10477.3|10472.3|10477|10472|10477.5|10472.5|10476.2|10471.2|17
1712040900000|2024-04-02 06:55:00|10477.5|10472.5|10476|10471|10477.5|10472.5|10476|10471|14
1712041200000|2024-04-02 07:00:00|10476.2|10471.2|10476.5|10471.5|10477.8|10472.8|10475.8|10470.8|47
1712041500000|2024-04-02 07:05:00|10476.3|10471.3|10476.8|10471.8|10477.5|10472.5|10474.7|10469.7|46
1712041800000|2024-04-02 07:10:00|10476.6|10471.6|10475|10470|10476.6|10471.6|10474.5|10469.5|25
1712042100000|2024-04-02 07:15:00|10475.2|10470.2|10474.5|10469.5|10475.5|10470.5|10473.2|10468.2|31
1712042400000|2024-04-02 07:20:00|10474.8|10469.8|10473.8|10468.8|10475|10470|10473.5|10468.5|15
1712042700000|2024-04-02 07:25:00|10474|10469|10474|10469|10474.5|10469.5|10472.8|10467.8|21
1712043000000|2024-04-02 07:30:00|10473.7|10468.7|10473.5|10468.5|10474|10469|10471.5|10466.5|52
1712043300000|2024-04-02 07:35:00|10473.9|10468.9|10471.9|10466.9|10474.5|10469.5|10471.5|10466.5|23
1712043600000|2024-04-02 07:40:00|10472|10467|10471|10466|10472.9|10467.9|10471|10466|15
1712043900000|2024-04-02 07:45:00|10470.6|10465.6|10471.6|10466.6|10472|10467|10470.5|10465.5|48
1712044200000|2024-04-02 07:50:00|10471.5|10466.5|10467|10462|10471.5|10466.5|10467|10462|68
1712044500000|2024-04-02 07:55:00|10467.2|10462.2|10468.2|10463.2|10469.5|10464.5|10467|10462|117
1712044800000|2024-04-02 08:00:00|10468.4|10463.4|10474.3|10469.3|10475|10470|10468.4|10463.4|84
1712045100000|2024-04-02 08:05:00|10474.2|10469.2|10468.5|10463.5|10474.5|10469.5|10468.5|10463.5|210
1712045400000|2024-04-02 08:10:00|10468.6|10463.6|10469|10464|10469.5|10464.5|10467.8|10462.8|40
1712045700000|2024-04-02 08:15:00|10469.2|10464.2|10471.5|10466.5|10471.5|10466.5|10468.8|10463.8|34
1712046000000|2024-04-02 08:20:00|10471.1|10466.1|10474.2|10469.2|10474.5|10469.5|10471|10466|45
1712046300000|2024-04-02 08:25:00|10474.4|10469.4|10474.2|10469.2|10475|10470|10473.5|10468.5|31
1712046600000|2024-04-02 08:30:00|10474|10469|10471|10466|10475|10470|10471|10466|13
1712046900000|2024-04-02 08:35:00|10470.8|10465.8|10471.5|10466.5|10472.2|10467.2|10470|10465|22
1712047200000|2024-04-02 08:40:00|10471.7|10466.7|10471|10466|10473|10468|10470.6|10465.6|16
1712047500000|2024-04-02 08:45:00|10470.8|10465.8|10471.5|10466.5|10473|10468|10470.5|10465.5|25
1712047800000|2024-04-02 08:50:00|10471.6|10466.6|10471.5|10466.5|10472.7|10467.7|10470.3|10465.3|26
1712048100000|2024-04-02 08:55:00|10471.7|10466.7|10472.2|10467.2|10473|10468|10471.5|10466.5|14
1712048400000|2024-04-02 09:00:00|10472.4|10467.4|10470.5|10465.5|10472.5|10467.5|10468.8|10463.8|13
1712048700000|2024-04-02 09:05:00|10470.3|10465.3|10467|10462|10470.3|10465.3|10466.8|10461.8|195
1712049000000|2024-04-02 09:10:00|10467.2|10462.2|10468.4|10463.4|10469.1|10464.1|10466.9|10461.9|254
1712049300000|2024-04-02 09:15:00|10468.2|10463.2|10467.4|10462.4|10468.9|10463.9|10466.9|10461.9|59
1712049600000|2024-04-02 09:20:00|10467.9|10462.9|10467|10462|10468.6|10463.6|10467|10462|86
1712049900000|2024-04-02 09:25:00|10467.4|10462.4|10467|10462|10467.9|10462.9|10467|10462|100
1712050200000|2024-04-02 09:30:00|10466.9|10461.9|10469.4|10464.4|10469.5|10464.5|10466.9|10461.9|83
1712050500000|2024-04-02 09:35:00|10469.2|10464.2|10468.2|10463.2|10469.2|10464.2|10467.2|10462.2|7
1712050800000|2024-04-02 09:40:00|10467.9|10462.9|10466.7|10461.7|10468.7|10463.7|10466.7|10461.7|41
1712051100000|2024-04-02 09:45:00|10467.4|10462.4|10467.9|10462.9|10469.4|10464.4|10466.8|10461.8|73
1712051400000|2024-04-02 09:50:00|10467.5|10462.5|10466.9|10461.9|10467.9|10462.9|10466.9|10461.9|37
1712051700000|2024-04-02 09:55:00|10466.5|10461.5|10466.1|10461.1|10467.4|10462.4|10465.1|10460.1|158
1712052000000|2024-04-02 10:00:00|10466.3|10461.3|10465.9|10460.9|10467.4|10462.4|10465.4|10460.4|95
1712052300000|2024-04-02 10:05:00|10465.7|10460.7|10467.5|10462.5|10467.7|10462.7|10465.7|10460.7|42
1712052600000|2024-04-02 10:10:00|10467.7|10462.7|10466.9|10461.9|10468.4|10463.4|10466.7|10461.7|13
1712052900000|2024-04-02 10:15:00|10467.1|10462.1|10465.4|10460.4|10467.4|10462.4|10465.4|10460.4|12
1712053200000|2024-04-02 10:20:00|10465.2|10460.2|10467|10462|10467.4|10462.4|10465.2|10460.2|15
1712053500000|2024-04-02 10:25:00|10466.7|10461.7|10465|10460|10467.1|10462.1|10464.8|10459.8|11
1712053800000|2024-04-02 10:30:00|10464.8|10459.8|10466.9|10461.9|10467.4|10462.4|10464.7|10459.7|10
1712054100000|2024-04-02 10:35:00|10466.5|10461.5|10467.4|10462.4|10467.9|10462.9|10465.4|10460.4|2
1712054400000|2024-04-02 10:40:00|10467.7|10462.7|10467|10462|10468.4|10463.4|10466.7|10461.7|19
1712054700000|2024-04-02 10:45:00|10467.2|10462.2|10466.2|10461.2|10467.4|10462.4|10466|10461|16
1712055000000|2024-04-02 10:50:00|10466|10461|10466|10461|10466.4|10461.4|10465|10460|18
1712055300000|2024-04-02 10:55:00|10466.2|10461.2|10463.7|10458.7|10466.4|10461.4|10462.9|10457.9|28
1712055600000|2024-04-02 11:00:00|10463.5|10458.5|10463|10458|10463.9|10458.9|10462|10457|33
1712055900000|2024-04-02 11:05:00|10463.4|10458.4|10463.9|10458.9|10464.9|10459.9|10462.9|10457.9|38
1712056200000|2024-04-02 11:10:00|10463.7|10458.7|10462.4|10457.4|10463.7|10458.7|10461.5|10456.5|18
1712056500000|2024-04-02 11:15:00|10462.7|10457.7|10463.9|10458.9|10464.4|10459.4|10462.4|10457.4|17
1712056800000|2024-04-02 11:20:00|10464.4|10459.4|10463.9|10458.9|10465.4|10460.4|10463.8|10458.8|14
1712057100000|2024-04-02 11:25:00|10464|10459|10463.6|10458.6|10465.2|10460.2|10463|10458|5
1712057400000|2024-04-02 11:30:00|10463.7|10458.7|10461.9|10456.9|10463.7|10458.7|10461|10456|16
1712057700000|2024-04-02 11:35:00|10461.7|10456.7|10462.4|10457.4|10462.9|10457.9|10461.4|10456.4|14
1712058000000|2024-04-02 11:40:00|10462.6|10457.6|10462.4|10457.4|10463.1|10458.1|10461.9|10456.9|6
1712058300000|2024-04-02 11:45:00|10462.6|10457.6|10462.9|10457.9|10464.3|10459.3|10462.6|10457.6|3
1712058600000|2024-04-02 11:50:00|10463.3|10458.3|10459.7|10454.7|10463.4|10458.4|10459.7|10454.7|84
1712058900000|2024-04-02 11:55:00|10459.4|10454.4|10457.9|10452.9|10459.7|10454.7|10456.5|10451.5|42
1712059200000|2024-04-02 12:00:00|10458.1|10453.1|10457.7|10452.7|10458.4|10453.4|10455|10450|60
1712059500000|2024-04-02 12:05:00|10457.5|10452.5|10459.4|10454.4|10460.2|10455.2|10457.5|10452.5|48
1712059800000|2024-04-02 12:10:00|10459.5|10454.5|10461.2|10456.2|10462.4|10457.4|10459.2|10454.2|16
1712060100000|2024-04-02 12:15:00|10460.9|10455.9|10461.9|10456.9|10461.9|10456.9|10460.4|10455.4|17
1712060400000|2024-04-02 12:20:00|10462.2|10457.2|10460.5|10455.5|10462.4|10457.4|10460.4|10455.4|21
1712060700000|2024-04-02 12:25:00|10460.7|10455.7|10459.9|10454.9|10460.9|10455.9|10458.9|10453.9|64
1712061000000|2024-04-02 12:30:00|10459.4|10454.4|10461.6|10456.6|10462.1|10457.1|10458.4|10453.4|38
1712061300000|2024-04-02 12:35:00|10461.4|10456.4|10458.9|10453.9|10461.4|10456.4|10457.5|10452.5|14
1712061600000|2024-04-02 12:40:00|10458.7|10453.7|10461.2|10456.2|10461.9|10456.9|10457.5|10452.5|34
1712061900000|2024-04-02 12:45:00|10461|10456|10462.4|10457.4|10463.9|10458.9|10460.8|10455.8|45
1712062200000|2024-04-02 12:50:00|10462.6|10457.6|10461.9|10456.9|10462.9|10457.9|10460.9|10455.9|15
1712062500000|2024-04-02 12:55:00|10462.1|10457.1|10462|10457|10462.9|10457.9|10461|10456|37
1712062800000|2024-04-02 13:00:00|10461.9|10456.9|10460.4|10455.4|10463.4|10458.4|10460|10455|163
1712063100000|2024-04-02 13:05:00|10460.2|10455.2|10462.9|10457.9|10463.4|10458.4|10459.4|10454.4|159
1712063400000|2024-04-02 13:10:00|10463.1|10458.1|10457.4|10452.4|10463.4|10458.4|10456.5|10451.5|404
1712063700000|2024-04-02 13:15:00|10457.8|10452.8|10457|10452|10459.9|10454.9|10456.5|10451.5|112
1712064000000|2024-04-02 13:20:00|10456.9|10451.9|10456.5|10451.5|10457.4|10452.4|10454.5|10449.5|57
1712064300000|2024-04-02 13:25:00|10456.4|10451.4|10453.2|10448.2|10456.4|10451.4|10452.9|10447.9|119
1712064600000|2024-04-02 13:30:00|10453.1|10448.1|10456.4|10451.4|10456.4|10451.4|10452.9|10447.9|122
1712064900000|2024-04-02 13:35:00|10456.7|10451.7|10451.4|10446.4|10456.9|10451.9|10450.9|10445.9|205
1712065200000|2024-04-02 13:40:00|10451.2|10446.2|10450.7|10445.7|10452.9|10447.9|10449.6|10444.6|50
1712065500000|2024-04-02 13:45:00|10450.9|10445.9|10451.7|10446.7|10453.9|10448.9|10450.7|10445.7|55
1712065800000|2024-04-02 13:50:00|10451.5|10446.5|10451.7|10446.7|10454.4|10449.4|10451.3|10446.3|52
1712066100000|2024-04-02 13:55:00|10451.9|10446.9|10451.9|10446.9|10452.4|10447.4|10449.6|10444.6|73
1712066400000|2024-04-02 14:00:00|10452.3|10447.3|10442.4|10437.4|10456.6|10450.6|10441.4|10436.4|654
1712066700000|2024-04-02 14:05:00|10442.2|10437.2|10446|10441|10447.4|10442.4|10440.9|10435.9|148
1712067000000|2024-04-02 14:10:00|10445.9|10440.9|10445.8|10440.8|10448.9|10443.9|10443.5|10438.5|113
1712067300000|2024-04-02 14:15:00|10445.6|10440.6|10446.4|10441.4|10447.9|10442.9|10444.5|10439.5|71
1712067600000|2024-04-02 14:20:00|10446.5|10441.5|10440.9|10435.9|10446.9|10441.9|10439.5|10434.5|153
1712067900000|2024-04-02 14:25:00|10441|10436|10439.9|10434.9|10441|10436|10437.9|10432.9|100
1712068200000|2024-04-02 14:30:00|10440.1|10435.1|10444.1|10439.1|10444.5|10439.5|10439.9|10434.9|113
1712068500000|2024-04-02 14:35:00|10444.3|10439.3|10442.9|10437.9|10444.3|10439.3|10441.9|10436.9|96
1712068800000|2024-04-02 14:40:00|10443.1|10438.1|10444.1|10439.1|10445.9|10440.9|10441.9|10436.9|59
1712069100000|2024-04-02 14:45:00|10444.4|10439.4|10447.4|10442.4|10448.1|10443.1|10443.4|10438.4|92
1712069400000|2024-04-02 14:50:00|10447.2|10442.2|10450.9|10445.9|10451.9|10446.9|10446.9|10441.9|74
1712069700000|2024-04-02 14:55:00|10450.6|10445.6|10449.4|10444.4|10451.9|10446.9|10448.9|10443.9|89
1712070000000|2024-04-02 15:00:00|10449.2|10444.2|10447.8|10442.8|10449.9|10444.9|10447.4|10442.4|127
1712070300000|2024-04-02 15:05:00|10447.4|10442.4|10445.8|10440.8|10448.3|10443.3|10444.4|10439.4|91
1712070600000|2024-04-02 15:10:00|10445.6|10440.6|10446.8|10441.8|10447.8|10442.8|10444.4|10439.4|43
1712070900000|2024-04-02 15:15:00|10446.5|10441.5|10445.8|10440.8|10446.8|10441.8|10444.8|10439.8|29
1712071200000|2024-04-02 15:20:00|10445.3|10440.3|10446.8|10441.8|10447.2|10442.2|10444.8|10439.8|30
1712071500000|2024-04-02 15:25:00|10447.2|10442.2|10448.8|10443.8|10448.8|10443.8|10446.8|10441.8|42
1712071800000|2024-04-02 15:30:00|10449|10444|10449.8|10444.8|10449.8|10444.8|10448.3|10443.3|64
1712072100000|2024-04-02 15:35:00|10450|10445|10448.3|10443.3|10450|10445|10447.8|10442.8|42
1712072400000|2024-04-02 15:40:00|10448.5|10443.5|10447|10442|10448.8|10443.8|10446.3|10441.3|40
1712072700000|2024-04-02 15:45:00|10447.3|10442.3|10447.3|10442.3|10447.3|10442.3|10445.3|10440.3|34
1712073000000|2024-04-02 15:50:00|10447.2|10442.2|10445.8|10440.8|10447.5|10442.5|10445.8|10440.8|16
1712073300000|2024-04-02 15:55:00|10446|10441|10446.3|10441.3|10447.3|10442.3|10445.3|10440.3|31
1712073600000|2024-04-02 16:00:00|10446.4|10441.4|10446.7|10441.7|10447.3|10442.3|10445.3|10440.3|27
1712073900000|2024-04-02 16:05:00|10446.8|10441.8|10447.3|10442.3|10448.2|10443.2|10445.3|10440.3|27
1712074200000|2024-04-02 16:10:00|10447.2|10442.2|10448.8|10443.8|10448.8|10443.8|10446.3|10441.3|21
1712074500000|2024-04-02 16:15:00|10448.7|10443.7|10450|10445|10450.3|10445.3|10448.7|10443.7|26
1712074800000|2024-04-02 16:20:00|10450.3|10445.3|10449.3|10444.3|10450.3|10445.3|10448.8|10443.8|14
1712075100000|2024-04-02 16:25:00|10449.1|10444.1|10448|10443|10449.1|10444.1|10447.3|10442.3|12
1712075400000|2024-04-02 16:30:00|10448.3|10443.3|10447.8|10442.8|10448.3|10443.3|10447.3|10442.3|20
1712075700000|2024-04-02 16:35:00|10447.9|10442.9|10446.5|10441.5|10448.3|10443.3|10446|10441|88
1712076000000|2024-04-02 16:40:00|10446.3|10441.3|10447|10442|10447.3|10442.3|10445.8|10440.8|26
1712076300000|2024-04-02 16:45:00|10446.8|10441.8|10446.8|10441.8|10447.7|10442.7|10446.3|10441.3|7
1712076600000|2024-04-02 16:50:00|10447|10442|10447.8|10442.8|10449|10444|10447|10442|13
1712076900000|2024-04-02 16:55:00|10448|10443|10447.8|10442.8|10448|10443|10447.3|10442.3|19
1712077200000|2024-04-02 17:00:00|10447.5|10442.5|10448.8|10443.8|10448.8|10443.8|10447.1|10442.1|5
1712077500000|2024-04-02 17:05:00|10448.5|10443.5|10450|10445|10450.3|10445.3|10448.5|10443.5|25
1712077800000|2024-04-02 17:10:00|10449.8|10444.8|10449.8|10444.8|10450.3|10445.3|10449.3|10444.3|18
1712078100000|2024-04-02 17:15:00|10449.6|10444.6|10450.3|10445.3|10450.3|10445.3|10449.3|10444.3|28
1712078400000|2024-04-02 17:20:00|10449.8|10444.8|10450.2|10445.2|10450.3|10445.3|10449.8|10444.8|12
1712078700000|2024-04-02 17:25:00|10450.3|10445.3|10450.6|10445.6|10450.8|10445.8|10449.8|10444.8|8
1712079000000|2024-04-02 17:30:00|10450.5|10445.5|10450.3|10445.3|10450.8|10445.8|10450.1|10445.1|11
1712079300000|2024-04-02 17:35:00|10449.9|10444.9|10450.8|10445.8|10450.8|10445.8|10449.8|10444.8|20
1712079600000|2024-04-02 17:40:00|10450.5|10445.5|10449.3|10444.3|10450.8|10445.8|10447.5|10442.5|97
1712079900000|2024-04-02 17:45:00|10449.5|10444.5|10449.3|10444.3|10449.9|10444.9|10448.8|10443.8|28
1712080200000|2024-04-02 17:50:00|10449.2|10444.2|10449.3|10444.3|10449.6|10444.6|10448.5|10443.5|38
1712080500000|2024-04-02 17:55:00|10449.2|10444.2|10447.8|10442.8|10449.3|10444.3|10447.8|10442.8|27
1712080800000|2024-04-02 18:00:00|10447.6|10442.6|10447.3|10442.3|10448.1|10443.1|10446.8|10441.8|19
1712081100000|2024-04-02 18:05:00|10447.2|10442.2|10447.3|10442.3|10448.3|10443.3|10447.2|10442.2|17
1712081400000|2024-04-02 18:10:00|10447.2|10442.2|10448|10443|10448.3|10443.3|10446.8|10441.8|14
1712081700000|2024-04-02 18:15:00|10448.3|10443.3|10448.3|10443.3|10448.5|10443.5|10447.8|10442.8|4
1712082000000|2024-04-02 18:20:00|10448.2|10443.2|10449.8|10444.8|10449.8|10444.8|10448.2|10443.2|29
1712082300000|2024-04-02 18:25:00|10449.7|10444.7|10450.7|10445.7|10450.7|10445.7|10449.2|10444.2|16
1712082600000|2024-04-02 18:30:00|10450.5|10445.5|10451|10446|10451.3|10446.3|10450.2|10445.2|29
1712082900000|2024-04-02 18:35:00|10451.2|10446.2|10452|10447|10452.2|10447.2|10450.7|10445.7|3
1712083200000|2024-04-02 18:40:00|10451.7|10446.7|10451.7|10446.7|10452|10447|10450.7|10445.7|5
1712083500000|2024-04-02 18:45:00|10451.5|10446.5|10451.3|10446.3|10452.2|10447.2|10451.2|10446.2|13
1712083800000|2024-04-02 18:50:00|10451.5|10446.5|10450.8|10445.8|10451.7|10446.7|10450.6|10445.6|24
1712084100000|2024-04-02 18:55:00|10450.4|10445.4|10451.7|10446.7|10451.8|10446.8|10450.4|10445.4|112
1712084400000|2024-04-02 19:00:00|10451.5|10446.5|10451.3|10446.3|10452|10447|10451.3|10446.3|51
1712084700000|2024-04-02 19:05:00|10451.2|10446.2|10451.1|10446.1|10451.3|10446.3|10450.4|10445.4|84
1712085000000|2024-04-02 19:10:00|10450.8|10445.8|10451.3|10446.3|10451.7|10446.7|10450.8|10445.8|32
1712085300000|2024-04-02 19:15:00|10451.5|10446.5|10453.2|10448.2|10453.2|10448.2|10451.3|10446.3|18
1712085600000|2024-04-02 19:20:00|10453|10448|10453.2|10448.2|10453.2|10448.2|10452.5|10447.5|7
1712085900000|2024-04-02 19:25:00|10453.1|10448.1|10453.2|10448.2|10453.7|10448.7|10452.7|10447.7|37
1712086200000|2024-04-02 19:30:00|10453.3|10448.3|10452.7|10447.7|10453.7|10448.7|10452.7|10447.7|7
1712086500000|2024-04-02 19:35:00|10452.8|10447.8|10451.7|10446.7|10453|10448|10451.7|10446.7|15
1712086800000|2024-04-02 19:40:00|10451.3|10446.3|10449.5|10444.5|10451.3|10446.3|10449.5|10444.5|14
1712087100000|2024-04-02 19:45:00|10449.9|10444.9|10449|10444|10449.9|10444.9|10449|10444|23
1712087400000|2024-04-02 19:50:00|10449.5|10444.5|10447.5|10442.5|10449.5|10444.5|10447.2|10442.2|22
1712087700000|2024-04-02 19:55:00|10447.7|10442.7|10448|10443|10448.3|10443.3|10447.5|10442.5|35
1712088000000|2024-04-02 20:00:00|10448.3|10443.3|10449.2|10444.2|10449.5|10444.5|10447.7|10442.7|29
1712088300000|2024-04-02 20:05:00|10449.3|10444.3|10449|10444|10449.7|10444.7|10448.7|10443.7|2
1712088600000|2024-04-02 20:10:00|10449.2|10444.2|10448.9|10443.9|10449.3|10444.3|10448.7|10443.7|13
1712088900000|2024-04-02 20:15:00|10449|10444|10448.2|10443.2|10449|10444|10447.7|10442.7|11
1712089200000|2024-04-02 20:20:00|10448.5|10443.5|10449.2|10444.2|10449.2|10444.2|10448.2|10443.2|12
1712089500000|2024-04-02 20:25:00|10449.3|10444.3|10448.5|10443.5|10449.3|10444.3|10448.2|10443.2|32
1712089800000|2024-04-02 20:30:00|10448.2|10443.2|10447.7|10442.7|10448.7|10443.7|10447.5|10442.5|8
1712090100000|2024-04-02 20:35:00|10447.9|10442.9|10447.7|10442.7|10448|10443|10447.7|10442.7|7
1712090400000|2024-04-02 20:40:00|10447.8|10442.8|10448.2|10443.2|10448.2|10443.2|10447.7|10442.7|3
1712090700000|2024-04-02 20:45:00|10448.1|10443.1|10447.7|10442.7|10448.2|10443.2|10447.7|10442.7|3
1712091000000|2024-04-02 20:50:00|10447.3|10442.3|10447.2|10442.2|10447.5|10442.5|10447.2|10442.2|5
1712091300000|2024-04-02 20:55:00|10447|10442|10447.5|10442.5|10447.7|10442.7|10446.9|10441.9|22
1712102400000|2024-04-03 00:00:00|10448.6|10443.6|10448.7|10443.7|10448.7|10443.7|10446.6|10441.6|26
1712102700000|2024-04-03 00:05:00|10448.8|10443.8|10449|10444|10449.5|10444.5|10447.6|10442.6|14
1712103000000|2024-04-03 00:10:00|10448.8|10443.8|10447.7|10442.7|10449.6|10444.6|10447.7|10442.7|13
1712103300000|2024-04-03 00:15:00|10448.1|10443.1|10448.1|10443.1|10448.3|10443.3|10447.6|10442.6|21
1712103600000|2024-04-03 00:20:00|10448.2|10443.2|10448.6|10443.6|10449.2|10444.2|10447.9|10442.9|28
1712103900000|2024-04-03 00:25:00|10448.4|10443.4|10449.4|10444.4|10450.2|10445.2|10448.4|10443.4|8
1712104200000|2024-04-03 00:30:00|10449.2|10444.2|10449.1|10444.1|10449.4|10444.4|10448.7|10443.7|19
1712104500000|2024-04-03 00:35:00|10448.7|10443.7|10448.2|10443.2|10449.6|10444.6|10448.2|10443.2|53
1712104800000|2024-04-03 00:40:00|10448.4|10443.4|10448.7|10443.7|10449.4|10444.4|10448.1|10443.1|24
1712105100000|2024-04-03 00:45:00|10448.5|10443.5|10448.5|10443.5|10448.7|10443.7|10448.1|10443.1|8
1712105400000|2024-04-03 00:50:00|10448.7|10443.7|10446.6|10441.6|10448.7|10443.7|10446.2|10441.2|22
1712105700000|2024-04-03 00:55:00|10446.4|10441.4|10448.4|10443.4|10448.6|10443.6|10446|10441|16
1712106000000|2024-04-03 01:00:00|10448.2|10443.2|10449.9|10444.9|10450.9|10445.9|10448.2|10443.2|28
1712106300000|2024-04-03 01:05:00|10450.1|10445.1|10450.2|10445.2|10450.7|10445.7|10449.7|10444.7|9
1712106600000|2024-04-03 01:10:00|10449.8|10444.8|10450.2|10445.2|10450.7|10445.7|10449.7|10444.7|26
1712106900000|2024-04-03 01:15:00|10449.9|10444.9|10449.7|10444.7|10450.7|10445.7|10448.4|10443.4|7
1712107200000|2024-04-03 01:20:00|10449.5|10444.5|10448.6|10443.6|10449.9|10444.9|10448.2|10443.2|3
1712107500000|2024-04-03 01:25:00|10448.7|10443.7|10449.2|10444.2|10449.7|10444.7|10448.7|10443.7|7
1712107800000|2024-04-03 01:30:00|10449.4|10444.4|10450.1|10445.1|10450.3|10445.3|10449|10444|15
1712108100000|2024-04-03 01:35:00|10450.2|10445.2|10447.2|10442.2|10450.7|10445.7|10447.2|10442.2|10
1712108400000|2024-04-03 01:40:00|10447|10442|10446.7|10441.7|10447.4|10442.4|10446.2|10441.2|34
1712108700000|2024-04-03 01:45:00|10446.5|10441.5|10446.7|10441.7|10446.9|10441.9|10445.2|10440.2|8
1712109000000|2024-04-03 01:50:00|10446.5|10441.5|10446.2|10441.2|10447.2|10442.2|10446|10441|6
1712109300000|2024-04-03 01:55:00|10446.4|10441.4|10446.9|10441.9|10447.7|10442.7|10446.2|10441.2|1
1712109600000|2024-04-03 02:00:00|10446.7|10441.7|10445.7|10440.7|10447.4|10442.4|10445.5|10440.5|2
1712109900000|2024-04-03 02:05:00|10445.5|10440.5|10444.1|10439.1|10445.5|10440.5|10444.1|10439.1|5
1712110200000|2024-04-03 02:10:00|10443.9|10438.9|10444.3|10439.3|10444.9|10439.9|10443.7|10438.7|0
1712110500000|2024-04-03 02:15:00|10444.5|10439.5|10444.5|10439.5|10445.2|10440.2|10444.3|10439.3|0
1712110800000|2024-04-03 02:20:00|10444.7|10439.7|10445.9|10440.9|10446.2|10441.2|10444.7|10439.7|1
1712111100000|2024-04-03 02:25:00|10446.1|10441.1|10446.1|10441.1|10446.1|10441.1|10445.3|10440.3|2
1712111400000|2024-04-03 02:30:00|10446.3|10441.3|10445.5|10440.5|10446.5|10441.5|10445.3|10440.3|6
1712111700000|2024-04-03 02:35:00|10445.3|10440.3|10445.1|10440.1|10446.1|10441.1|10444.9|10439.9|3
1712112000000|2024-04-03 02:40:00|10444.9|10439.9|10445.7|10440.7|10446.3|10441.3|10444.9|10439.9|0
1712112300000|2024-04-03 02:45:00|10445.5|10440.5|10446.3|10441.3|10446.3|10441.3|10445.5|10440.5|2
1712112600000|2024-04-03 02:50:00|10446.4|10441.4|10445.7|10440.7|10446.7|10441.7|10445.7|10440.7|3
1712112900000|2024-04-03 02:55:00|10445.9|10440.9|10445.5|10440.5|10445.9|10440.9|10444.9|10439.9|0
1712113200000|2024-04-03 03:00:00|10445.3|10440.3|10444.1|10439.1|10445.5|10440.5|10444.1|10439.1|2
1712113500000|2024-04-03 03:05:00|10444.2|10439.2|10441.7|10436.7|10444.2|10439.2|10441.3|10436.3|75
1712113800000|2024-04-03 03:10:00|10441.8|10436.8|10441.1|10436.1|10442.3|10437.3|10440.9|10435.9|13
1712114100000|2024-04-03 03:15:00|10440.9|10435.9|10440.9|10435.9|10441.3|10436.3|10440.8|10435.8|12
1712114400000|2024-04-03 03:20:00|10441.1|10436.1|10442.5|10437.5|10442.7|10437.7|10441.1|10436.1|12
1712114700000|2024-04-03 03:25:00|10442.7|10437.7|10442.7|10437.7|10443.5|10438.5|10442.3|10437.3|9
1712115000000|2024-04-03 03:30:00|10442.9|10437.9|10443.3|10438.3|10443.7|10438.7|10442.9|10437.9|8
1712115300000|2024-04-03 03:35:00|10442.9|10437.9|10442.8|10437.8|10443.3|10438.3|10442.4|10437.4|2
1712115600000|2024-04-03 03:40:00|10442.4|10437.4|10442.2|10437.2|10442.8|10437.8|10442.2|10437.2|13
1712115900000|2024-04-03 03:45:00|10442|10437|10442.2|10437.2|10443.1|10438.1|10442|10437|25
1712116200000|2024-04-03 03:50:00|10442|10437|10441.5|10436.5|10442|10437|10441.1|10436.1|6
1712116500000|2024-04-03 03:55:00|10441.6|10436.6|10441.8|10436.8|10442|10437|10441.6|10436.6|1
1712116800000|2024-04-03 04:00:00|10441.6|10436.6|10442.2|10437.2|10442.4|10437.4|10441.6|10436.6|9
1712117100000|2024-04-03 04:05:00|10442|10437|10441.5|10436.5|10442.2|10437.2|10440.6|10435.6|59
1712117400000|2024-04-03 04:10:00|10441.6|10436.6|10440.6|10435.6|10441.7|10436.7|10440.2|10435.2|22
1712117700000|2024-04-03 04:15:00|10440.7|10435.7|10441.3|10436.3|10441.6|10436.6|10440.7|10435.7|3
1712118000000|2024-04-03 04:20:00|10441.5|10436.5|10442|10437|10442|10437|10441.3|10436.3|0
1712118300000|2024-04-03 04:25:00|10441.8|10436.8|10441.3|10436.3|10441.8|10436.8|10441.1|10436.1|5
1712118600000|2024-04-03 04:30:00|10441.5|10436.5|10441.5|10436.5|10442|10437|10441.1|10436.1|1
1712118900000|2024-04-03 04:35:00|10441.6|10436.6|10441.6|10436.6|10442|10437|10441.5|10436.5|4
1712119200000|2024-04-03 04:40:00|10441.5|10436.5|10441.5|10436.5|10442|10437|10441.5|10436.5|0
1712119500000|2024-04-03 04:45:00|10441.6|10436.6|10442|10437|10442|10437|10441.5|10436.5|3
1712119800000|2024-04-03 04:50:00|10441.8|10436.8|10441.8|10436.8|10442.4|10437.4|10441.8|10436.8|7
1712120100000|2024-04-03 04:55:00|10442|10437|10443.7|10438.7|10443.7|10438.7|10442|10437|3
1712120400000|2024-04-03 05:00:00|10443.5|10438.5|10442.8|10437.8|10444.1|10439.1|10442.8|10437.8|5
1712120700000|2024-04-03 05:05:00|10443.1|10438.1|10442.8|10437.8|10443.3|10438.3|10442.4|10437.4|2
1712121000000|2024-04-03 05:10:00|10443|10438|10442.2|10437.2|10443.3|10438.3|10441.8|10436.8|6
1712121300000|2024-04-03 05:15:00|10442.4|10437.4|10442.4|10437.4|10442.4|10437.4|10442|10437|0
1712121600000|2024-04-03 05:20:00|10442.2|10437.2|10442|10437|10442.4|10437.4|10441.5|10436.5|0
1712121900000|2024-04-03 05:25:00|10442.2|10437.2|10442.4|10437.4|10443|10438|10442.2|10437.2|15
1712122200000|2024-04-03 05:30:00|10442.6|10437.6|10442.8|10437.8|10443|10438|10442|10437|1
1712122500000|2024-04-03 05:35:00|10442.6|10437.6|10443.2|10438.2|10443.6|10438.6|10442.6|10437.6|1
1712122800000|2024-04-03 05:40:00|10443|10438|10443.2|10438.2|10443.2|10438.2|10442.6|10437.6|1
1712123100000|2024-04-03 05:45:00|10443.4|10438.4|10443.7|10438.7|10444.1|10439.1|10443.2|10438.2|15
1712123400000|2024-04-03 05:50:00|10443.5|10438.5|10443.8|10438.8|10444.4|10439.4|10443.3|10438.3|1
1712123700000|2024-04-03 05:55:00|10444|10439|10443.8|10438.8|10444.7|10439.7|10443.5|10438.5|7
1712124000000|2024-04-03 06:00:00|10444|10439|10444.9|10439.9|10445.1|10440.1|10443.8|10438.8|27
1712124300000|2024-04-03 06:05:00|10445.1|10440.1|10444.7|10439.7|10445.6|10440.6|10444.7|10439.7|4
1712124600000|2024-04-03 06:10:00|10444.9|10439.9|10445.1|10440.1|10445.3|10440.3|10444.5|10439.5|10
1712124900000|2024-04-03 06:15:00|10445.3|10440.3|10447.8|10442.8|10447.8|10442.8|10445.3|10440.3|11
1712125200000|2024-04-03 06:20:00|10447.5|10442.5|10448.5|10443.5|10448.8|10443.8|10447.3|10442.3|5
1712125500000|2024-04-03 06:25:00|10448.7|10443.7|10448.8|10443.8|10449.3|10444.3|10448|10443|3
1712125800000|2024-04-03 06:30:00|10448.6|10443.6|10448.8|10443.8|10448.8|10443.8|10447.5|10442.5|4
1712126100000|2024-04-03 06:35:00|10449|10444|10449.3|10444.3|10450.3|10445.3|10448.8|10443.8|6
1712126400000|2024-04-03 06:40:00|10449.1|10444.1|10447.8|10442.8|10449.3|10444.3|10447.8|10442.8|13
1712126700000|2024-04-03 06:45:00|10448|10443|10447.3|10442.3|10448.2|10443.2|10446.5|10441.5|32
1712127000000|2024-04-03 06:50:00|10447.5|10442.5|10447.8|10442.8|10448.7|10443.7|10447.3|10442.3|2
1712127300000|2024-04-03 06:55:00|10448|10443|10448.8|10443.8|10449.3|10444.3|10447.5|10442.5|5
1712127600000|2024-04-03 07:00:00|10449|10444|10450.8|10445.8|10451.2|10446.2|10448.3|10443.3|16
1712127900000|2024-04-03 07:05:00|10451|10446|10452.3|10447.3|10452.7|10447.7|10450.8|10445.8|27
1712128200000|2024-04-03 07:10:00|10452.5|10447.5|10450.8|10445.8|10452.5|10447.5|10450.8|10445.8|4
1712128500000|2024-04-03 07:15:00|10451|10446|10451.5|10446.5|10451.7|10446.7|10449.3|10444.3|9
1712128800000|2024-04-03 07:20:00|10451.7|10446.7|10452.6|10447.6|10453.2|10448.2|10451.2|10446.2|16
1712129100000|2024-04-03 07:25:00|10452.5|10447.5|10453|10448|10453.9|10448.9|10452.3|10447.3|55
1712129400000|2024-04-03 07:30:00|10453.2|10448.2|10453.3|10448.3|10454.3|10449.3|10452.2|10447.2|32
1712129700000|2024-04-03 07:35:00|10453.5|10448.5|10450.2|10445.2|10453.7|10448.7|10449.7|10444.7|26
1712130000000|2024-04-03 07:40:00|10449.8|10444.8|10448.3|10443.3|10450.2|10445.2|10448.3|10443.3|22
1712130300000|2024-04-03 07:45:00|10448.5|10443.5|10449.3|10444.3|10450.7|10445.7|10448.5|10443.5|34
1712130600000|2024-04-03 07:50:00|10449.5|10444.5|10449.7|10444.7|10449.7|10444.7|10449|10444|24
1712130900000|2024-04-03 07:55:00|10449.3|10444.3|10450.2|10445.2|10450.9|10445.9|10449.3|10444.3|39
1712131200000|2024-04-03 08:00:00|10450.5|10445.5|10448.8|10443.8|10450.8|10445.8|10448.8|10443.8|23
1712131500000|2024-04-03 08:05:00|10449|10444|10448.7|10443.7|10449.7|10444.7|10448.5|10443.5|31
1712131800000|2024-04-03 08:10:00|10448.9|10443.9|10448.2|10443.2|10450.5|10445.5|10448.2|10443.2|21
1712132100000|2024-04-03 08:15:00|10448.6|10443.6|10448.2|10443.2|10448.7|10443.7|10447.7|10442.7|46
1712132400000|2024-04-03 08:20:00|10448.3|10443.3|10449.2|10444.2|10449.2|10444.2|10448.3|10443.3|21
1712132700000|2024-04-03 08:25:00|10449.4|10444.4|10448.7|10443.7|10450.7|10445.7|10448.2|10443.2|29
1712133000000|2024-04-03 08:30:00|10448.9|10443.9|10446.9|10441.9|10449.2|10444.2|10446.7|10441.7|19
1712133300000|2024-04-03 08:35:00|10446.7|10441.7|10445.2|10440.2|10447.2|10442.2|10444.7|10439.7|9
1712133600000|2024-04-03 08:40:00|10445.1|10440.1|10445.4|10440.4|10446.1|10441.1|10444.7|10439.7|7
1712133900000|2024-04-03 08:45:00|10445.6|10440.6|10444.7|10439.7|10445.7|10440.7|10444.1|10439.1|4
1712134200000|2024-04-03 08:50:00|10444.6|10439.6|10446.2|10441.2|10446.2|10441.2|10444.6|10439.6|3
1712134500000|2024-04-03 08:55:00|10446.3|10441.3|10448.7|10443.7|10448.7|10443.7|10446.1|10441.1|25
1712134800000|2024-04-03 09:00:00|10448.9|10443.9|10449.8|10444.8|10450.1|10445.1|10446.9|10441.9|34
1712135100000|2024-04-03 09:05:00|10449.7|10444.7|10449.7|10444.7|10450.8|10445.8|10449.6|10444.6|18
1712135400000|2024-04-03 09:10:00|10449.6|10444.6|10450.5|10445.5|10450.7|10445.7|10449.2|10444.2|5
1712135700000|2024-04-03 09:15:00|10450.4|10445.4|10451.2|10446.2|10451.2|10446.2|10448.7|10443.7|12
1712136000000|2024-04-03 09:20:00|10451.1|10446.1|10451.7|10446.7|10451.9|10446.9|10450.4|10445.4|19
1712136300000|2024-04-03 09:25:00|10452.1|10447.1|10451.2|10446.2|10452.2|10447.2|10450.7|10445.7|18
1712136600000|2024-04-03 09:30:00|10450.9|10445.9|10452.2|10447.2|10452.9|10447.9|10450.2|10445.2|17
1712136900000|2024-04-03 09:35:00|10452.4|10447.4|10450.2|10445.2|10452.7|10447.7|10450.2|10445.2|18
1712137200000|2024-04-03 09:40:00|10450.4|10445.4|10449.2|10444.2|10450.7|10445.7|10449.2|10444.2|7
1712137500000|2024-04-03 09:45:00|10449.7|10444.7|10445.8|10440.8|10449.7|10444.7|10444.9|10439.9|12
1712137800000|2024-04-03 09:50:00|10445.7|10440.7|10449.7|10444.7|10449.7|10444.7|10445.7|10440.7|9
1712138100000|2024-04-03 09:55:00|10449.4|10444.4|10451.7|10446.7|10452.2|10447.2|10449.2|10444.2|3
1712138400000|2024-04-03 10:00:00|10451.9|10446.9|10451.4|10446.4|10453|10448|10450.7|10445.7|61
1712138700000|2024-04-03 10:05:00|10451.7|10446.7|10452.5|10447.5|10453.4|10448.4|10451.2|10446.2|59
1712139000000|2024-04-03 10:10:00|10452.4|10447.4|10451.7|10446.7|10452.4|10447.4|10451.2|10446.2|12
1712139300000|2024-04-03 10:15:00|10451.9|10446.9|10451.7|10446.7|10452.7|10447.7|10450.7|10445.7|8
1712139600000|2024-04-03 10:20:00|10451.4|10446.4|10451.2|10446.2|10452.7|10447.7|10451.2|10446.2|7
1712139900000|2024-04-03 10:25:00|10451.4|10446.4|10451.2|10446.2|10451.9|10446.9|10450.9|10445.9|3
1712140200000|2024-04-03 10:30:00|10451.4|10446.4|10449.2|10444.2|10451.4|10446.4|10449.2|10444.2|6
1712140500000|2024-04-03 10:35:00|10449.4|10444.4|10448.7|10443.7|10449.7|10444.7|10448.2|10443.2|2
1712140800000|2024-04-03 10:40:00|10448.9|10443.9|10449.2|10444.2|10450.5|10445.5|10448.9|10443.9|4
1712141100000|2024-04-03 10:45:00|10449.4|10444.4|10448.9|10443.9|10450|10445|10448.7|10443.7|10
1712141400000|2024-04-03 10:50:00|10449.1|10444.1|10446.7|10441.7|10449.7|10444.7|10446.7|10441.7|22
1712141700000|2024-04-03 10:55:00|10446.6|10441.6|10446.6|10441.6|10446.6|10441.6|10445.7|10440.7|11
1712142000000|2024-04-03 11:00:00|10446.7|10441.7|10446.2|10441.2|10446.7|10441.7|10445.2|10440.2|2
1712142300000|2024-04-03 11:05:00|10446.4|10441.4|10445.9|10440.9|10446.7|10441.7|10445.7|10440.7|22
1712142600000|2024-04-03 11:10:00|10445.7|10440.7|10441.1|10436.1|10445.7|10440.7|10440.9|10435.9|31
1712142900000|2024-04-03 11:15:00|10440.6|10435.6|10441.1|10436.1|10441.6|10436.6|10440.2|10435.2|32
1712143200000|2024-04-03 11:20:00|10441.3|10436.3|10443.1|10438.1|10443.1|10438.1|10440.6|10435.6|14
1712143500000|2024-04-03 11:25:00|10443.3|10438.3|10442.6|10437.6|10444.6|10439.6|10442.6|10437.6|7
1712143800000|2024-04-03 11:30:00|10442.8|10437.8|10443.4|10438.4|10444.1|10439.1|10442.1|10437.1|8
1712144100000|2024-04-03 11:35:00|10443.2|10438.2|10443.4|10438.4|10443.6|10438.6|10442.6|10437.6|2
1712144400000|2024-04-03 11:40:00|10443.6|10438.6|10443.4|10438.4|10443.6|10438.6|10442.7|10437.7|9
1712144700000|2024-04-03 11:45:00|10443.1|10438.1|10443.5|10438.5|10443.6|10438.6|10441.6|10436.6|8
1712145000000|2024-04-03 11:50:00|10443.6|10438.6|10443.1|10438.1|10443.8|10438.8|10441.4|10436.4|10
1712145300000|2024-04-03 11:55:00|10442.8|10437.8|10441.1|10436.1|10442.8|10437.8|10439.9|10434.9|14
1712145600000|2024-04-03 12:00:00|10440.9|10435.9|10439.9|10434.9|10441.1|10436.1|10439.6|10434.6|19
1712145900000|2024-04-03 12:05:00|10439.7|10434.7|10440.6|10435.6|10440.6|10435.6|10438.9|10433.9|21
1712146200000|2024-04-03 12:10:00|10440.8|10435.8|10438.1|10433.1|10440.9|10435.9|10437.2|10432.2|70
1712146500000|2024-04-03 12:15:00|10439.1|10434.1|10441.3|10436.3|10443.6|10438.6|10439.1|10434.1|77
1712146800000|2024-04-03 12:20:00|10441.5|10436.5|10444.7|10439.7|10446.2|10441.2|10440.2|10435.2|63
1712147100000|2024-04-03 12:25:00|10444.9|10439.9|10445.6|10440.6|10447.6|10442.6|10444.3|10439.3|26
1712147400000|2024-04-03 12:30:00|10445.5|10440.5|10443.1|10438.1|10445.6|10440.6|10442.6|10437.6|29
1712147700000|2024-04-03 12:35:00|10442.9|10437.9|10446.6|10441.6|10447.1|10442.1|10442.9|10437.9|28
1712148000000|2024-04-03 12:40:00|10446.4|10441.4|10446.4|10441.4|10447.6|10442.6|10445.2|10440.2|24
1712148300000|2024-04-03 12:45:00|10446.2|10441.2|10447.1|10442.1|10447.6|10442.6|10444.7|10439.7|60
1712148600000|2024-04-03 12:50:00|10446.9|10441.9|10446.7|10441.7|10449.5|10444.5|10445.6|10440.6|251
1712148900000|2024-04-03 12:55:00|10446.6|10441.6|10445.2|10440.2|10447.4|10442.4|10445.1|10440.1|27
1712149200000|2024-04-03 13:00:00|10445.1|10440.1|10440.7|10435.7|10445.4|10440.4|10438.2|10433.2|65
1712149500000|2024-04-03 13:05:00|10440.6|10435.6|10441.6|10436.6|10442.1|10437.1|10438.4|10433.4|27
1712149800000|2024-04-03 13:10:00|10441.8|10436.8|10442.1|10437.1|10443.8|10438.8|10441.1|10436.1|16
1712150100000|2024-04-03 13:15:00|10442.3|10437.3|10441.1|10436.1|10442.6|10437.6|10440.7|10435.7|22
1712150400000|2024-04-03 13:20:00|10440.9|10435.9|10441.2|10436.2|10443.6|10438.6|10439.1|10434.1|21
1712150700000|2024-04-03 13:25:00|10441.1|10436.1|10439.6|10434.6|10441.6|10436.6|10439.1|10434.1|25
1712151000000|2024-04-03 13:30:00|10439.3|10434.3|10437.7|10432.7|10440.6|10435.6|10437.7|10432.7|62
1712151300000|2024-04-03 13:35:00|10437.9|10432.9|10436.8|10431.8|10439.4|10434.4|10436.8|10431.8|44
1712151600000|2024-04-03 13:40:00|10437.1|10432.1|10438.4|10433.4|10438.6|10433.6|10434.6|10429.6|75
1712151900000|2024-04-03 13:45:00|10438.6|10433.6|10438.7|10433.7|10440.1|10435.1|10437.5|10432.5|78
1712152200000|2024-04-03 13:50:00|10438.6|10433.6|10437.4|10432.4|10439.6|10434.6|10437.4|10432.4|15
1712152500000|2024-04-03 13:55:00|10437.6|10432.6|10437.7|10432.7|10438.1|10433.1|10436.1|10431.1|32
1712152800000|2024-04-03 14:00:00|10437.8|10432.8|10422.1|10417.1|10437.8|10432.8|10411.9|10406.9|699
1712153100000|2024-04-03 14:05:00|10421.6|10416.6|10426.1|10421.1|10426.1|10421.1|10419.1|10414.1|119
1712153400000|2024-04-03 14:10:00|10426.6|10421.6|10421.4|10416.4|10428.6|10423.6|10421.1|10416.1|125
1712153700000|2024-04-03 14:15:00|10421.3|10416.3|10418.4|10413.4|10425|10420|10417.6|10412.6|87
1712154000000|2024-04-03 14:20:00|10418.3|10413.3|10418.6|10413.6|10421.6|10416.6|10417.6|10412.6|143
1712154300000|2024-04-03 14:25:00|10418.5|10413.5|10418.9|10413.9|10419.8|10414.8|10416.6|10411.6|118
1712154600000|2024-04-03 14:30:00|10418.5|10413.5|10419.6|10414.6|10421.1|10416.1|10416.6|10411.6|70
1712154900000|2024-04-03 14:35:00|10419.8|10414.8|10416.7|10411.7|10419.8|10414.8|10416.2|10411.2|56
1712155200000|2024-04-03 14:40:00|10416.6|10411.6|10409.6|10404.6|10416.6|10411.6|10409.4|10404.4|79
1712155500000|2024-04-03 14:45:00|10409.8|10404.8|10408.6|10403.6|10410.1|10405.1|10407.1|10402.1|156
1712155800000|2024-04-03 14:50:00|10409.1|10404.1|10407.6|10402.6|10410.1|10405.1|10407.1|10402.1|101
1712156100000|2024-04-03 14:55:00|10407.4|10402.4|10407.1|10402.1|10407.6|10402.6|10405.6|10400.6|145
1712156400000|2024-04-03 15:00:00|10406.6|10401.6|10408.8|10403.8|10410|10405|10406.6|10401.6|64
1712156700000|2024-04-03 15:05:00|10408.6|10403.6|10406.3|10401.3|10409.1|10404.1|10405.6|10400.6|44
1712157000000|2024-04-03 15:10:00|10406.6|10401.6|10406.8|10401.8|10407.6|10402.6|10405.1|10400.1|40
1712157300000|2024-04-03 15:15:00|10407.1|10402.1|10405.1|10400.1|10407.3|10402.3|10405.1|10400.1|24
1712157600000|2024-04-03 15:20:00|10405.3|10400.3|10400.1|10395.1|10405.5|10400.5|10400.1|10395.1|75
1712157900000|2024-04-03 15:25:00|10399.8|10394.8|10401.6|10396.6|10402.1|10397.1|10399.1|10394.1|32
1712158200000|2024-04-03 15:30:00|10401.5|10396.5|10399.6|10394.6|10402|10397|10399.6|10394.6|38
1712158500000|2024-04-03 15:35:00|10400|10395|10402.1|10397.1|10402.1|10397.1|10398.6|10393.6|44
1712158800000|2024-04-03 15:40:00|10401.9|10396.9|10402.6|10397.6|10403.1|10398.1|10400.4|10395.4|33
1712159100000|2024-04-03 15:45:00|10402.8|10397.8|10402.6|10397.6|10403.1|10398.1|10400.4|10395.4|17
1712159400000|2024-04-03 15:50:00|10402.8|10397.8|10403.1|10398.1|10404.6|10399.6|10402.6|10397.6|67
1712159700000|2024-04-03 15:55:00|10403.3|10398.3|10402.1|10397.1|10403.6|10398.6|10401.6|10396.6|23
1712160000000|2024-04-03 16:00:00|10401.6|10396.6|10403.6|10398.6|10403.6|10398.6|10401.6|10396.6|19
1712160300000|2024-04-03 16:05:00|10403.4|10398.4|10404.7|10399.7|10406.8|10401.8|10403.1|10398.1|37
1712160600000|2024-04-03 16:10:00|10405.6|10400.6|10404.3|10399.3|10409.6|10404.6|10402.1|10397.1|105
1712160900000|2024-04-03 16:15:00|10404.6|10399.6|10401.1|10396.1|10405.6|10400.6|10401.1|10396.1|29
1712161200000|2024-04-03 16:20:00|10401.3|10396.3|10396.1|10391.1|10402.1|10397.1|10395.6|10390.6|196
1712161500000|2024-04-03 16:25:00|10396.3|10391.3|10395.8|10390.8|10397.6|10392.6|10395.6|10390.6|155
1712161800000|2024-04-03 16:30:00|10395.6|10390.6|10395.6|10390.6|10398.1|10393.1|10392.1|10387.1|453
1712162100000|2024-04-03 16:35:00|10396|10391|10399.1|10394.1|10400.1|10395.1|10394.9|10389.9|82
1712162400000|2024-04-03 16:40:00|10398.9|10393.9|10395.8|10390.8|10399.2|10394.2|10395.5|10390.5|198
1712162700000|2024-04-03 16:45:00|10395.9|10390.9|10399.2|10394.2|10399.6|10394.6|10395.6|10390.6|136
1712163000000|2024-04-03 16:50:00|10399.1|10394.1|10398.6|10393.6|10400.1|10395.1|10397.1|10392.1|58
1712163300000|2024-04-03 16:55:00|10398.8|10393.8|10398.1|10393.1|10399|10394|10397.1|10392.1|141
1712163600000|2024-04-03 17:00:00|10398.5|10393.5|10402.1|10397.1|10402.3|10397.3|10398.1|10393.1|81
1712163900000|2024-04-03 17:05:00|10401.8|10396.8|10400.5|10395.5|10402.6|10397.6|10400.5|10395.5|58
1712164200000|2024-04-03 17:10:00|10400.3|10395.3|10399.5|10394.5|10400.3|10395.3|10398.5|10393.5|17
1712164500000|2024-04-03 17:15:00|10399.2|10394.2|10397.5|10392.5|10399.5|10394.5|10397.5|10392.5|56
1712164800000|2024-04-03 17:20:00|10397.4|10392.4|10396.8|10391.8|10397.9|10392.9|10395.5|10390.5|85
1712165100000|2024-04-03 17:25:00|10397|10392|10395|10390|10397|10392|10395|10390|63
1712165400000|2024-04-03 17:30:00|10395.1|10390.1|10397.9|10392.9|10397.9|10392.9|10395.1|10390.1|79
1712165700000|2024-04-03 17:35:00|10398.1|10393.1|10397.5|10392.5|10398.5|10393.5|10396.4|10391.4|46
1712166000000|2024-04-03 17:40:00|10397.1|10392.1|10397.6|10392.6|10397.6|10392.6|10396.5|10391.5|35
1712166300000|2024-04-03 17:45:00|10397.4|10392.4|10397|10392|10397.6|10392.6|10396|10391|45
1712166600000|2024-04-03 17:50:00|10396.8|10391.8|10395|10390|10397.5|10392.5|10395|10390|23
1712166900000|2024-04-03 17:55:00|10395.1|10390.1|10396.6|10391.6|10397.5|10392.5|10395|10390|33
1712167200000|2024-04-03 18:00:00|10396.5|10391.5|10395.5|10390.5|10397|10392|10394|10389|88
1712167500000|2024-04-03 18:05:00|10395.3|10390.3|10394|10389|10395.5|10390.5|10393.5|10388.5|61
1712167800000|2024-04-03 18:10:00|10393.8|10388.8|10393|10388|10394|10389|10392.5|10387.5|51
1712168100000|2024-04-03 18:15:00|10393.2|10388.2|10394|10389|10394.9|10389.9|10393.2|10388.2|67
1712168400000|2024-04-03 18:20:00|10393.8|10388.8|10393.9|10388.9|10394|10389|10393|10388|61
1712168700000|2024-04-03 18:25:00|10394|10389|10395.9|10390.9|10396|10391|10394|10389|72
1712169000000|2024-04-03 18:30:00|10396|10391|10395.5|10390.5|10396.5|10391.5|10395.5|10390.5|54
1712169300000|2024-04-03 18:35:00|10395.4|10390.4|10396|10391|10396.4|10391.4|10395.4|10390.4|29
1712169600000|2024-04-03 18:40:00|10396.2|10391.2|10395.5|10390.5|10396.6|10391.6|10395.5|10390.5|43
1712169900000|2024-04-03 18:45:00|10395.9|10390.9|10396.5|10391.5|10396.5|10391.5|10395.5|10390.5|12
1712170200000|2024-04-03 18:50:00|10396.2|10391.2|10394.5|10389.5|10396.5|10391.5|10394.5|10389.5|36
1712170500000|2024-04-03 18:55:00|10394.4|10389.4|10395|10390|10395.5|10390.5|10393.9|10388.9|81
1712170800000|2024-04-03 19:00:00|10395.2|10390.2|10395.5|10390.5|10396.3|10391.3|10394.9|10389.9|136
1712171100000|2024-04-03 19:05:00|10395.6|10390.6|10396|10391|10396.5|10391.5|10395.5|10390.5|158
1712171400000|2024-04-03 19:10:00|10395.9|10390.9|10398|10393|10398.5|10393.5|10395.5|10390.5|180
1712171700000|2024-04-03 19:15:00|10398.2|10393.2|10399.2|10394.2|10399.5|10394.5|10398|10393|44
1712172000000|2024-04-03 19:20:00|10399|10394|10400|10395|10400.2|10395.2|10398.9|10393.9|75
1712172300000|2024-04-03 19:25:00|10399.8|10394.8|10400|10395|10400.5|10395.5|10399|10394|18
1712172600000|2024-04-03 19:30:00|10400.4|10395.4|10399.5|10394.5|10400.5|10395.5|10399.5|10394.5|26
1712172900000|2024-04-03 19:35:00|10399.3|10394.3|10398.5|10393.5|10399.5|10394.5|10398.5|10393.5|31
1712173200000|2024-04-03 19:40:00|10398.7|10393.7|10398.5|10393.5|10399|10394|10398.2|10393.2|27
1712173500000|2024-04-03 19:45:00|10398.3|10393.3|10397|10392|10398.5|10393.5|10397|10392|35
1712173800000|2024-04-03 19:50:00|10397.5|10392.5|10397|10392|10398.5|10393.5|10396.8|10391.8|86
1712174100000|2024-04-03 19:55:00|10397.2|10392.2|10397.5|10392.5|10398|10393|10396.5|10391.5|192
1712174400000|2024-04-03 20:00:00|10397.7|10392.7|10398|10393|10398|10393|10397|10392|76
1712174700000|2024-04-03 20:05:00|10397.7|10392.7|10397.4|10392.4|10397.7|10392.7|10397.4|10392.4|5
1712175000000|2024-04-03 20:10:00|10397.2|10392.2|10396.9|10391.9|10397.2|10392.2|10396.9|10391.9|0
1712175300000|2024-04-03 20:15:00|10396.7|10391.7|10396.4|10391.4|10396.9|10391.9|10396.4|10391.4|5
1712175600000|2024-04-03 20:20:00|10396.9|10391.9|10396.4|10391.4|10396.9|10391.9|10396.4|10391.4|6
1712175900000|2024-04-03 20:25:00|10396.6|10391.6|10395.9|10390.9|10396.7|10391.7|10395.9|10390.9|3
1712176200000|2024-04-03 20:30:00|10396|10391|10396.4|10391.4|10396.9|10391.9|10395.9|10390.9|7
1712176500000|2024-04-03 20:35:00|10396.3|10391.3|10395.9|10390.9|10396.3|10391.3|10395.9|10390.9|2
1712176800000|2024-04-03 20:40:00|10395.7|10390.7|10394.9|10389.9|10395.9|10390.9|10394.9|10389.9|6
1712177100000|2024-04-03 20:45:00|10394.7|10389.7|10394.4|10389.4|10394.9|10389.9|10394.2|10389.2|3
1712177400000|2024-04-03 20:50:00|10394.2|10389.2|10394|10389|10394.4|10389.4|10393.9|10388.9|5
1712177700000|2024-04-03 20:55:00|10393.9|10388.9|10393.7|10388.7|10394.4|10389.4|10393.7|10388.7|19
1712188800000|2024-04-04 00:00:00|10393.8|10388.8|10393|10388|10393.8|10388.8|10391.8|10386.8|20
1712189100000|2024-04-04 00:05:00|10393.1|10388.1|10394.3|10389.3|10394.3|10389.3|10392.3|10387.3|24
1712189400000|2024-04-04 00:10:00|10394|10389|10393.5|10388.5|10394.3|10389.3|10392.5|10387.5|2
1712189700000|2024-04-04 00:15:00|10393.3|10388.3|10394.8|10389.8|10394.8|10389.8|10392.3|10387.3|7
1712190000000|2024-04-04 00:20:00|10394.5|10389.5|10395.5|10390.5|10395.8|10390.8|10394.3|10389.3|8
1712190300000|2024-04-04 00:25:00|10395.8|10390.8|10395.5|10390.5|10395.8|10390.8|10394.3|10389.3|21
1712190600000|2024-04-04 00:30:00|10395.8|10390.8|10397.1|10392.1|10397.3|10392.3|10395.5|10390.5|2
1712190900000|2024-04-04 00:35:00|10397|10392|10394.5|10389.5|10397|10392|10394.3|10389.3|6
1712191200000|2024-04-04 00:40:00|10394.3|10389.3|10393.7|10388.7|10395|10390|10393.5|10388.5|4
1712191500000|2024-04-04 00:45:00|10393.8|10388.8|10393|10388|10394|10389|10392.5|10387.5|6
1712191800000|2024-04-04 00:50:00|10392.8|10387.8|10390.5|10385.5|10393|10388|10389.5|10384.5|7
1712192100000|2024-04-04 00:55:00|10390.3|10385.3|10389.3|10384.3|10390.8|10385.8|10388.8|10383.8|68
1712192400000|2024-04-04 01:00:00|10389.8|10384.8|10390.3|10385.3|10391.3|10386.3|10389.6|10384.6|36
1712192700000|2024-04-04 01:05:00|10390.5|10385.5|10390.6|10385.6|10391.2|10386.2|10390.3|10385.3|21
1712193000000|2024-04-04 01:10:00|10390.5|10385.5|10390.6|10385.6|10391.2|10386.2|10389.8|10384.8|68
1712193300000|2024-04-04 01:15:00|10390.4|10385.4|10390.8|10385.8|10390.8|10385.8|10389.8|10384.8|21
1712193600000|2024-04-04 01:20:00|10390.6|10385.6|10389.3|10384.3|10390.8|10385.8|10389.3|10384.3|8
1712193900000|2024-04-04 01:25:00|10389.1|10384.1|10390.8|10385.8|10391|10386|10388.8|10383.8|2
1712194200000|2024-04-04 01:30:00|10391|10386|10391.3|10386.3|10391.8|10386.8|10390.3|10385.3|22
1712194500000|2024-04-04 01:35:00|10391|10386|10392.5|10387.5|10392.8|10387.8|10391|10386|21
1712194800000|2024-04-04 01:40:00|10392.7|10387.7|10391.3|10386.3|10392.8|10387.8|10391.3|10386.3|4
1712195100000|2024-04-04 01:45:00|10391.2|10386.2|10391.8|10386.8|10391.8|10386.8|10391|10386|6
1712195400000|2024-04-04 01:50:00|10391.5|10386.5|10391.5|10386.5|10391.8|10386.8|10390.8|10385.8|7
1712195700000|2024-04-04 01:55:00|10391.7|10386.7|10392|10387|10392.3|10387.3|10391.5|10386.5|1
1712196000000|2024-04-04 02:00:00|10391.8|10386.8|10393.2|10388.2|10394.2|10389.2|10391.7|10386.7|5
1712196300000|2024-04-04 02:05:00|10393|10388|10392.7|10387.7|10393.2|10388.2|10392.2|10387.2|2
1712196600000|2024-04-04 02:10:00|10392.5|10387.5|10392.7|10387.7|10393.7|10388.7|10392.2|10387.2|4
1712196900000|2024-04-04 02:15:00|10392.9|10387.9|10393.7|10388.7|10394|10389|10392.9|10387.9|0
1712197200000|2024-04-04 02:20:00|10393.9|10388.9|10393.5|10388.5|10394.4|10389.4|10393.2|10388.2|2
1712197500000|2024-04-04 02:25:00|10393.7|10388.7|10393.2|10388.2|10393.7|10388.7|10392.7|10387.7|1
1712197800000|2024-04-04 02:30:00|10393|10388|10391.7|10386.7|10393|10388|10391.7|10386.7|3
1712198100000|2024-04-04 02:35:00|10392|10387|10391.2|10386.2|10392|10387|10391|10386|1
1712198400000|2024-04-04 02:40:00|10391.4|10386.4|10390.2|10385.2|10391.5|10386.5|10390.2|10385.2|4
1712198700000|2024-04-04 02:45:00|10390.3|10385.3|10390.2|10385.2|10390.7|10385.7|10389.7|10384.7|3
1712199000000|2024-04-04 02:50:00|10390.4|10385.4|10391.7|10386.7|10391.7|10386.7|10390|10385|2
1712199300000|2024-04-04 02:55:00|10391.8|10386.8|10391.2|10386.2|10392|10387|10391.2|10386.2|10
1712199600000|2024-04-04 03:00:00|10391|10386|10390.7|10385.7|10391.2|10386.2|10390.7|10385.7|0
1712199900000|2024-04-04 03:05:00|10391|10386|10392.2|10387.2|10392.2|10387.2|10391|10386|28
1712200200000|2024-04-04 03:10:00|10392.3|10387.3|10392.2|10387.2|10392.7|10387.7|10391.8|10386.8|8
1712200500000|2024-04-04 03:15:00|10392|10387|10392|10387|10392.5|10387.5|10391.5|10386.5|2
1712200800000|2024-04-04 03:20:00|10392.3|10387.3|10392|10387|10392.5|10387.5|10392|10387|0
1712201100000|2024-04-04 03:25:00|10392.2|10387.2|10391.8|10386.8|10392.5|10387.5|10391.8|10386.8|1
1712201400000|2024-04-04 03:30:00|10392|10387|10392.9|10387.9|10393.4|10388.4|10391.8|10386.8|2
1712201700000|2024-04-04 03:35:00|10392.7|10387.7|10392.5|10387.5|10392.9|10387.9|10392.1|10387.1|4
1712202000000|2024-04-04 03:40:00|10392.3|10387.3|10390.8|10385.8|10392.3|10387.3|10390|10385|1
1712202300000|2024-04-04 03:45:00|10390.7|10385.7|10390.5|10385.5|10391.2|10386.2|10390.2|10385.2|2
1712202600000|2024-04-04 03:50:00|10390.2|10385.2|10390|10385|10390.7|10385.7|10389.7|10384.7|2
1712202900000|2024-04-04 03:55:00|10389.8|10384.8|10390.5|10385.5|10390.7|10385.7|10389.7|10384.7|16
1712203200000|2024-04-04 04:00:00|10390.3|10385.3|10390.2|10385.2|10390.7|10385.7|10389.2|10384.2|14
1712203500000|2024-04-04 04:05:00|10390|10385|10389.7|10384.7|10390.2|10385.2|10389.7|10384.7|1
1712203800000|2024-04-04 04:10:00|10389.5|10384.5|10389.7|10384.7|10390.2|10385.2|10389.5|10384.5|11
1712204100000|2024-04-04 04:15:00|10390|10385|10390.2|10385.2|10390.7|10385.7|10389.7|10384.7|41
1712204400000|2024-04-04 04:20:00|10389.7|10384.7|10389.7|10384.7|10390.2|10385.2|10389.2|10384.2|12
1712204700000|2024-04-04 04:25:00|10389.6|10384.6|10389.5|10384.5|10389.6|10384.6|10388.7|10383.7|10
1712205000000|2024-04-04 04:30:00|10389.7|10384.7|10389.7|10384.7|10389.7|10384.7|10389.2|10384.2|11
1712205300000|2024-04-04 04:35:00|10390.2|10385.2|10390.2|10385.2|10390.2|10385.2|10389.7|10384.7|6
1712205600000|2024-04-04 04:40:00|10390.3|10385.3|10391|10386|10391.2|10386.2|10390.3|10385.3|13
1712205900000|2024-04-04 04:45:00|10391.2|10386.2|10390.7|10385.7|10391.2|10386.2|10390.2|10385.2|4
1712206200000|2024-04-04 04:50:00|10390.5|10385.5|10390.2|10385.2|10390.7|10385.7|10389.7|10384.7|4
1712206500000|2024-04-04 04:55:00|10390.7|10385.7|10390.9|10385.9|10391.1|10386.1|10390.2|10385.2|3
1712206800000|2024-04-04 05:00:00|10390.7|10385.7|10390.2|10385.2|10390.9|10385.9|10389.7|10384.7|4
1712207100000|2024-04-04 05:05:00|10390|10385|10389.9|10384.9|10390|10385|10389.2|10384.2|2
1712207400000|2024-04-04 05:10:00|10389.7|10384.7|10389.7|10384.7|10390.2|10385.2|10389.7|10384.7|1
1712207700000|2024-04-04 05:15:00|10389.4|10384.4|10388.7|10383.7|10389.4|10384.4|10388.7|10383.7|0
1712208000000|2024-04-04 05:20:00|10388.9|10383.9|10389.7|10384.7|10390.1|10385.1|10388.9|10383.9|2
1712208300000|2024-04-04 05:25:00|10389.9|10384.9|10388.7|10383.7|10390.1|10385.1|10388.2|10383.2|2
1712208600000|2024-04-04 05:30:00|10388.5|10383.5|10387.9|10382.9|10388.7|10383.7|10387.7|10382.7|42
1712208900000|2024-04-04 05:35:00|10387.7|10382.7|10387.6|10382.6|10387.9|10382.9|10387.2|10382.2|10
1712209200000|2024-04-04 05:40:00|10387.7|10382.7|10387.7|10382.7|10387.9|10382.9|10387.2|10382.2|13
1712209500000|2024-04-04 05:45:00|10387.5|10382.5|10387.2|10382.2|10387.7|10382.7|10387.2|10382.2|4
1712209800000|2024-04-04 05:50:00|10387.4|10382.4|10389.2|10384.2|10389.6|10384.6|10387.2|10382.2|10
1712210100000|2024-04-04 05:55:00|10389.4|10384.4|10390.4|10385.4|10391.2|10386.2|10389.2|10384.2|24
1712210400000|2024-04-04 06:00:00|10390.6|10385.6|10389.1|10384.1|10390.7|10385.7|10387.7|10382.7|28
1712210700000|2024-04-04 06:05:00|10389.4|10384.4|10386.9|10381.9|10389.6|10384.6|10386.9|10381.9|19
1712211000000|2024-04-04 06:10:00|10387.1|10382.1|10386.5|10381.5|10387.6|10382.6|10386|10381|14
1712211300000|2024-04-04 06:15:00|10386.9|10381.9|10386.5|10381.5|10387.3|10382.3|10386.2|10381.2|17
1712211600000|2024-04-04 06:20:00|10386.7|10381.7|10387.8|10382.8|10387.8|10382.8|10386.2|10381.2|8
1712211900000|2024-04-04 06:25:00|10388|10383|10387.1|10382.1|10388|10383|10386.5|10381.5|8
1712212200000|2024-04-04 06:30:00|10388.4|10383.4|10390|10385|10391.2|10386.2|10388.4|10383.4|111
1712212500000|2024-04-04 06:35:00|10390.2|10385.2|10392.5|10387.5|10393.1|10388.1|10389.7|10384.7|20
1712212800000|2024-04-04 06:40:00|10392.7|10387.7|10389.7|10384.7|10392.7|10387.7|10389.7|10384.7|7
1712213100000|2024-04-04 06:45:00|10389.5|10384.5|10389.7|10384.7|10389.7|10384.7|10388.5|10383.5|15
1712213400000|2024-04-04 06:50:00|10390.1|10385.1|10392.2|10387.2|10392.7|10387.7|10389.7|10384.7|18
1712213700000|2024-04-04 06:55:00|10392.5|10387.5|10392.7|10387.7|10393.7|10388.7|10391.2|10386.2|13
1712214000000|2024-04-04 07:00:00|10392.9|10387.9|10390.7|10385.7|10393.6|10388.6|10390.7|10385.7|11
1712214300000|2024-04-04 07:05:00|10390.5|10385.5|10390.7|10385.7|10391.2|10386.2|10388.7|10383.7|13
1712214600000|2024-04-04 07:10:00|10390.9|10385.9|10388.4|10383.4|10391.7|10386.7|10388.4|10383.4|23
1712214900000|2024-04-04 07:15:00|10388.6|10383.6|10385.7|10380.7|10389.2|10384.2|10385.5|10380.5|22
1712215200000|2024-04-04 07:20:00|10386|10381|10383.4|10378.4|10386.7|10381.7|10383|10378|135
1712215500000|2024-04-04 07:25:00|10383.6|10378.6|10384.3|10379.3|10385.3|10380.3|10383|10378|44
1712215800000|2024-04-04 07:30:00|10384.1|10379.1|10383.4|10378.4|10384.3|10379.3|10382.5|10377.5|43
1712216100000|2024-04-04 07:35:00|10383.5|10378.5|10380.3|10375.3|10383.9|10378.9|10380.3|10375.3|157
1712216400000|2024-04-04 07:40:00|10380.4|10375.4|10384.3|10379.3|10384.5|10379.5|10380.3|10375.3|44
1712216700000|2024-04-04 07:45:00|10384.1|10379.1|10383.3|10378.3|10384.1|10379.1|10382.3|10377.3|41
1712217000000|2024-04-04 07:50:00|10383.4|10378.4|10382.8|10377.8|10384.8|10379.8|10381.8|10376.8|52
1712217300000|2024-04-04 07:55:00|10381.8|10376.8|10382.3|10377.3|10383.3|10378.3|10380.8|10375.8|61
1712217600000|2024-04-04 08:00:00|10382.5|10377.5|10383.8|10378.8|10384.7|10379.7|10382.5|10377.5|46
1712217900000|2024-04-04 08:05:00|10383.3|10378.3|10383.2|10378.2|10383.8|10378.8|10381.8|10376.8|29
1712218200000|2024-04-04 08:10:00|10383.3|10378.3|10382.8|10377.8|10384.3|10379.3|10381|10376|22
1712218500000|2024-04-04 08:15:00|10383.2|10378.2|10384.8|10379.8|10385.3|10380.3|10383|10378|15
1712218800000|2024-04-04 08:20:00|10385|10380|10383.5|10378.5|10386.8|10381.8|10383.3|10378.3|27
1712219100000|2024-04-04 08:25:00|10383.6|10378.6|10381|10376|10383.8|10378.8|10380|10375|54
1712219400000|2024-04-04 08:30:00|10381.2|10376.2|10380.8|10375.8|10381.7|10376.7|10380|10375|9
1712219700000|2024-04-04 08:35:00|10380.5|10375.5|10382.3|10377.3|10382.5|10377.5|10379.8|10374.8|15
1712220000000|2024-04-04 08:40:00|10382.5|10377.5|10382.8|10377.8|10383.3|10378.3|10381.3|10376.3|9
1712220300000|2024-04-04 08:45:00|10382.6|10377.6|10382.3|10377.3|10383.3|10378.3|10382.3|10377.3|13
1712220600000|2024-04-04 08:50:00|10382.5|10377.5|10380.3|10375.3|10382.8|10377.8|10380.3|10375.3|54
1712220900000|2024-04-04 08:55:00|10379.8|10374.8|10379.3|10374.3|10380.3|10375.3|10378.3|10373.3|18
1712221200000|2024-04-04 09:00:00|10379.8|10374.8|10380.3|10375.3|10381.8|10376.8|10379.5|10374.5|21
1712221500000|2024-04-04 09:05:00|10380|10375|10382.3|10377.3|10382.3|10377.3|10379.8|10374.8|12
1712221800000|2024-04-04 09:10:00|10382.7|10377.7|10382.2|10377.2|10383.3|10378.3|10381.3|10376.3|5
1712222100000|2024-04-04 09:15:00|10382.3|10377.3|10382.8|10377.8|10383.3|10378.3|10381.8|10376.8|11
1712222400000|2024-04-04 09:20:00|10382.6|10377.6|10382.3|10377.3|10382.8|10377.8|10381.3|10376.3|8
1712222700000|2024-04-04 09:25:00|10382|10377|10381.5|10376.5|10382.8|10377.8|10381.3|10376.3|5
1712223000000|2024-04-04 09:30:00|10381.8|10376.8|10381|10376|10382.3|10377.3|10380.8|10375.8|3
1712223300000|2024-04-04 09:35:00|10380.8|10375.8|10381.3|10376.3|10381.5|10376.5|10380.3|10375.3|7
1712223600000|2024-04-04 09:40:00|10381.6|10376.6|10379.3|10374.3|10381.6|10376.6|10379.3|10374.3|7
1712223900000|2024-04-04 09:45:00|10379.5|10374.5|10377.3|10372.3|10379.5|10374.5|10375.8|10370.8|34
1712224200000|2024-04-04 09:50:00|10377.1|10372.1|10379.4|10374.4|10380.2|10375.2|10376.8|10371.8|18
1712224500000|2024-04-04 09:55:00|10379.6|10374.6|10380.4|10375.4|10380.7|10375.7|10378.4|10373.4|14
1712224800000|2024-04-04 10:00:00|10380.2|10375.2|10381.2|10376.2|10381.7|10376.7|10379.9|10374.9|16
1712225100000|2024-04-04 10:05:00|10381.4|10376.4|10381.2|10376.2|10382.2|10377.2|10380.5|10375.5|7
1712225400000|2024-04-04 10:10:00|10381.5|10376.5|10381.2|10376.2|10381.7|10376.7|10380.2|10375.2|6
1712225700000|2024-04-04 10:15:00|10381|10376|10381.2|10376.2|10381.7|10376.7|10380.7|10375.7|69
1712226000000|2024-04-04 10:20:00|10381.7|10376.7|10380.7|10375.7|10381.7|10376.7|10380.2|10375.2|16
1712226300000|2024-04-04 10:25:00|10380.2|10375.2|10381.2|10376.2|10381.4|10376.4|10379.7|10374.7|5
1712226600000|2024-04-04 10:30:00|10381.3|10376.3|10381.7|10376.7|10382.2|10377.2|10380.4|10375.4|7
1712226900000|2024-04-04 10:35:00|10381.9|10376.9|10380.2|10375.2|10382.2|10377.2|10380.1|10375.1|9
1712227200000|2024-04-04 10:40:00|10380|10375|10379.7|10374.7|10380.1|10375.1|10379.2|10374.2|11
1712227500000|2024-04-04 10:45:00|10380.2|10375.2|10379.7|10374.7|10380.2|10375.2|10379.2|10374.2|29
1712227800000|2024-04-04 10:50:00|10379.5|10374.5|10378.2|10373.2|10379.5|10374.5|10377|10372|23
1712228100000|2024-04-04 10:55:00|10378.7|10373.7|10378.2|10373.2|10378.7|10373.7|10377.2|10372.2|30
1712228400000|2024-04-04 11:00:00|10378.7|10373.7|10378.2|10373.2|10379.2|10374.2|10377.1|10372.1|98
1712228700000|2024-04-04 11:05:00|10378.6|10373.6|10379.2|10374.2|10380.9|10375.9|10378.6|10373.6|31
1712229000000|2024-04-04 11:10:00|10379|10374|10378.2|10373.2|10379|10374|10376.7|10371.7|24
1712229300000|2024-04-04 11:15:00|10378.4|10373.4|10377.2|10372.2|10378.6|10373.6|10376.2|10371.2|48
1712229600000|2024-04-04 11:20:00|10377.7|10372.7|10378.7|10373.7|10379.2|10374.2|10377.7|10372.7|16
1712229900000|2024-04-04 11:25:00|10378.9|10373.9|10377.7|10372.7|10379.7|10374.7|10377.5|10372.5|23
1712230200000|2024-04-04 11:30:00|10378.4|10373.4|10378.9|10373.9|10379.7|10374.7|10378.2|10373.2|10
1712230500000|2024-04-04 11:35:00|10378.7|10373.7|10379.2|10374.2|10381.2|10376.2|10378.7|10373.7|12
1712230800000|2024-04-04 11:40:00|10379|10374|10381.2|10376.2|10381.6|10376.6|10379|10374|8
1712231100000|2024-04-04 11:45:00|10381.3|10376.3|10382.2|10377.2|10382.2|10377.2|10380.7|10375.7|25
1712231400000|2024-04-04 11:50:00|10382.4|10377.4|10383.7|10378.7|10384.6|10379.6|10382.2|10377.2|49
1712231700000|2024-04-04 11:55:00|10383.6|10378.6|10384.7|10379.7|10385.2|10380.2|10382.7|10377.7|52
1712232000000|2024-04-04 12:00:00|10384.2|10379.2|10385.2|10380.2|10386.2|10381.2|10383.5|10378.5|12
1712232300000|2024-04-04 12:05:00|10385.3|10380.3|10385.7|10380.7|10386.2|10381.2|10384.2|10379.2|109
1712232600000|2024-04-04 12:10:00|10385.9|10380.9|10384.7|10379.7|10386.2|10381.2|10384.1|10379.1|13
1712232900000|2024-04-04 12:15:00|10384.6|10379.6|10385.4|10380.4|10385.7|10380.7|10383.7|10378.7|7
1712233200000|2024-04-04 12:20:00|10385.2|10380.2|10385.2|10380.2|10387.7|10382.7|10385.2|10380.2|262
1712233500000|2024-04-04 12:25:00|10385.4|10380.4|10389.4|10380.4|10389.4|10380.4|10381.6|10376.6|166
1712233800000|2024-04-04 12:30:00|10389.7|10380.7|10381.4|10376.4|10389.7|10380.7|10379.3|10374.3|90
1712234100000|2024-04-04 12:35:00|10381.3|10376.3|10380.3|10375.3|10382.6|10377.6|10379.3|10374.3|30
1712234400000|2024-04-04 12:40:00|10380.2|10375.2|10377.8|10372.8|10380.9|10375.9|10377.3|10372.3|69
1712234700000|2024-04-04 12:45:00|10378|10373|10373.8|10368.8|10378.3|10373.3|10372.7|10367.7|55
1712235000000|2024-04-04 12:50:00|10373.4|10368.4|10370.2|10365.2|10374.7|10369.7|10369.8|10364.8|133
1712235300000|2024-04-04 12:55:00|10370.3|10365.3|10371.3|10366.3|10372.3|10367.3|10370.3|10365.3|499
1712235600000|2024-04-04 13:00:00|10371.2|10366.2|10371.8|10366.8|10373.2|10368.2|10370.3|10365.3|40
1712235900000|2024-04-04 13:05:00|10372|10367|10375.3|10370.3|10375.8|10370.8|10370.7|10365.7|51
1712236200000|2024-04-04 13:10:00|10375.5|10370.5|10373.5|10368.5|10376.5|10371.5|10373.3|10368.3|28
1712236500000|2024-04-04 13:15:00|10373.3|10368.3|10369.5|10364.5|10373.7|10368.7|10368.3|10363.3|39
1712236800000|2024-04-04 13:20:00|10369.3|10364.3|10369.8|10364.8|10370.5|10365.5|10367.8|10362.8|43
1712237100000|2024-04-04 13:25:00|10369.5|10364.5|10369.9|10364.9|10370.8|10365.8|10369|10364|21
1712237400000|2024-04-04 13:30:00|10370.1|10365.1|10368.3|10363.3|10370.5|10365.5|10367.3|10362.3|109
1712237700000|2024-04-04 13:35:00|10367.8|10362.8|10369.2|10364.2|10369.8|10364.8|10367.3|10362.3|142
1712238000000|2024-04-04 13:40:00|10369.3|10364.3|10365.7|10360.7|10369.3|10364.3|10362.9|10357.9|164
1712238300000|2024-04-04 13:45:00|10365.8|10360.8|10364.7|10359.7|10365.8|10360.8|10363.3|10358.3|50
1712238600000|2024-04-04 13:50:00|10365|10360|10366.2|10361.2|10367|10362|10364.7|10359.7|40
1712238900000|2024-04-04 13:55:00|10366.4|10361.4|10369.3|10364.3|10369.3|10364.3|10366.2|10361.2|62
1712239200000|2024-04-04 14:00:00|10369.2|10364.2|10364.5|10359.5|10369.2|10364.2|10363.8|10358.8|63
1712239500000|2024-04-04 14:05:00|10364.3|10359.3|10363.3|10358.3|10366.8|10361.8|10363.1|10358.1|46
1712239800000|2024-04-04 14:10:00|10363.1|10358.1|10366.7|10361.7|10367|10362|10362.9|10357.9|36
1712240100000|2024-04-04 14:15:00|10366.8|10361.8|10366.3|10361.3|10367.3|10362.3|10365.8|10360.8|31
1712240400000|2024-04-04 14:20:00|10366.5|10361.5|10370.6|10365.6|10370.6|10365.6|10366.3|10361.3|78
1712240700000|2024-04-04 14:25:00|10370.4|10365.4|10368.3|10363.3|10370.6|10365.6|10367.2|10362.2|32
1712241000000|2024-04-04 14:30:00|10368|10363|10367.2|10362.2|10368.2|10363.2|10366.2|10361.2|60
1712241300000|2024-04-04 14:35:00|10367.3|10362.3|10370.2|10365.2|10370.6|10365.6|10367.2|10362.2|49
1712241600000|2024-04-04 14:40:00|10370.6|10365.6|10368.7|10363.7|10370.6|10365.6|10368.2|10363.2|34
1712241900000|2024-04-04 14:45:00|10368.5|10363.5|10369.7|10364.7|10370.6|10365.6|10368.2|10363.2|25
1712242200000|2024-04-04 14:50:00|10369.9|10364.9|10370.6|10365.6|10372|10367|10369.7|10364.7|20
1712242500000|2024-04-04 14:55:00|10370.8|10365.8|10371.6|10366.6|10372|10367|10370.4|10365.4|55
1712242800000|2024-04-04 15:00:00|10372|10367|10371.8|10366.8|10372.5|10367.5|10371.1|10366.1|122
1712243100000|2024-04-04 15:05:00|10371.6|10366.6|10372.2|10367.2|10373.5|10368.5|10371.6|10366.6|21
1712243400000|2024-04-04 15:10:00|10372.3|10367.3|10373.2|10368.2|10373.2|10368.2|10372.2|10367.2|18
1712243700000|2024-04-04 15:15:00|10373|10368|10375.2|10370.2|10375.7|10370.7|10373|10368|38
1712244000000|2024-04-04 15:20:00|10375|10370|10376.2|10371.2|10376.2|10371.2|10374.7|10369.7|19
1712244300000|2024-04-04 15:25:00|10376|10371|10374.7|10369.7|10376.2|10371.2|10374.7|10369.7|14
1712244600000|2024-04-04 15:30:00|10374.5|10369.5|10373.7|10368.7|10375|10370|10373.2|10368.2|27
1712244900000|2024-04-04 15:35:00|10373.5|10368.5|10373.2|10368.2|10374.2|10369.2|10372.7|10367.7|13
1712245200000|2024-04-04 15:40:00|10373.1|10368.1|10372.7|10367.7|10373.2|10368.2|10372|10367|20
1712245500000|2024-04-04 15:45:00|10372.9|10367.9|10373.7|10368.7|10373.7|10368.7|10372.7|10367.7|23
1712245800000|2024-04-04 15:50:00|10374.2|10369.2|10374.2|10369.2|10374.4|10369.4|10373.7|10368.7|9
1712246100000|2024-04-04 15:55:00|10374.6|10369.6|10374.2|10369.2|10374.7|10369.7|10373.7|10368.7|9
1712246400000|2024-04-04 16:00:00|10374.4|10369.4|10372.7|10367.7|10374.7|10369.7|10372.3|10367.3|7
1712246700000|2024-04-04 16:05:00|10372.9|10367.9|10372.7|10367.7|10373.1|10368.1|10372|10367|21
1712247000000|2024-04-04 16:10:00|10372.9|10367.9|10372.7|10367.7|10373.2|10368.2|10371.7|10366.7|21
1712247300000|2024-04-04 16:15:00|10372.4|10367.4|10373.2|10368.2|10373.7|10368.7|10372.2|10367.2|6
1712247600000|2024-04-04 16:20:00|10373.5|10368.5|10373.7|10368.7|10374.2|10369.2|10373.2|10368.2|12
1712247900000|2024-04-04 16:25:00|10374|10369|10373.7|10368.7|10374.2|10369.2|10373.5|10368.5|5
1712248200000|2024-04-04 16:30:00|10373.5|10368.5|10373.7|10368.7|10374.2|10369.2|10373.2|10368.2|6
1712248500000|2024-04-04 16:35:00|10374.1|10369.1|10376.5|10371.5|10377.1|10372.1|10374.1|10369.1|18
1712248800000|2024-04-04 16:40:00|10376.4|10371.4|10375.7|10370.7|10376.7|10371.7|10375.7|10370.7|5
1712249100000|2024-04-04 16:45:00|10375.6|10370.6|10376.1|10371.1|10376.1|10371.1|10375.2|10370.2|13
1712249400000|2024-04-04 16:50:00|10376.3|10371.3|10377.1|10372.1|10377.1|10372.1|10376.2|10371.2|11
1712249700000|2024-04-04 16:55:00|10376.9|10371.9|10377.9|10372.9|10378.4|10373.4|10376.7|10371.7|13
1712250000000|2024-04-04 17:00:00|10378.1|10373.1|10378.2|10373.2|10378.6|10373.6|10377.6|10372.6|14
1712250300000|2024-04-04 17:05:00|10378.1|10373.1|10378.1|10373.1|10378.2|10373.2|10377.6|10372.6|9
1712250600000|2024-04-04 17:10:00|10377.9|10372.9|10376.1|10371.1|10377.9|10372.9|10376.1|10371.1|4
1712250900000|2024-04-04 17:15:00|10375.7|10370.7|10376.2|10371.2|10376.7|10371.7|10375.7|10370.7|13
1712251200000|2024-04-04 17:20:00|10376|10371|10376.7|10371.7|10376.9|10371.9|10375.9|10370.9|19
1712251500000|2024-04-04 17:25:00|10376.9|10371.9|10377|10372|10377.6|10372.6|10376.2|10371.2|7
1712251800000|2024-04-04 17:30:00|10377.1|10372.1|10376.7|10371.7|10377.2|10372.2|10376.2|10371.2|11
1712252100000|2024-04-04 17:35:00|10376.9|10371.9|10376.7|10371.7|10377.1|10372.1|10376.7|10371.7|13
1712252400000|2024-04-04 17:40:00|10376.9|10371.9|10377.7|10372.7|10378.1|10373.1|10376.7|10371.7|27
1712252700000|2024-04-04 17:45:00|10377.9|10372.9|10377.6|10372.6|10378.7|10373.7|10377.4|10372.4|5
1712253000000|2024-04-04 17:50:00|10377.2|10372.2|10377.7|10372.7|10378.2|10373.2|10377.2|10372.2|21
1712253300000|2024-04-04 17:55:00|10377.9|10372.9|10378.4|10373.4|10378.8|10373.8|10377.7|10372.7|13
1712253600000|2024-04-04 18:00:00|10378.2|10373.2|10379.7|10374.7|10381.1|10376.1|10378.2|10373.2|145
1712253900000|2024-04-04 18:05:00|10379.5|10374.5|10383.2|10378.2|10383.5|10378.5|10379.5|10374.5|60
1712254200000|2024-04-04 18:10:00|10383.6|10378.6|10383.6|10378.6|10384.6|10379.6|10382.2|10377.2|54
1712254500000|2024-04-04 18:15:00|10383.4|10378.4|10383.7|10378.7|10384.7|10379.7|10382.2|10377.2|48
1712254800000|2024-04-04 18:20:00|10383.9|10378.9|10383.2|10378.2|10384.2|10379.2|10383|10378|52
1712255100000|2024-04-04 18:25:00|10383|10378|10384.1|10379.1|10384.1|10379.1|10382|10377|64
1712255400000|2024-04-04 18:30:00|10384.5|10379.5|10385.7|10380.7|10387.6|10382.6|10384.5|10379.5|92
1712255700000|2024-04-04 18:35:00|10385.5|10380.5|10386.6|10381.6|10387.1|10382.1|10384.7|10379.7|58
1712256000000|2024-04-04 18:40:00|10386.8|10381.8|10390.1|10385.1|10390.1|10385.1|10386.7|10381.7|147
1712256300000|2024-04-04 18:45:00|10389.9|10384.9|10388.7|10383.7|10390.1|10385.1|10387.7|10382.7|242
1712256600000|2024-04-04 18:50:00|10388.6|10383.6|10383.4|10378.4|10389.2|10384.2|10383.4|10378.4|98
1712256900000|2024-04-04 18:55:00|10383.6|10378.6|10383.7|10378.7|10384.7|10379.7|10381.2|10376.2|248
1712257200000|2024-04-04 19:00:00|10383.6|10378.6|10385.1|10380.1|10388.1|10383.1|10382.7|10377.7|424
1712257500000|2024-04-04 19:05:00|10385.2|10380.2|10384.6|10379.6|10386.1|10381.1|10384|10379|222
1712257800000|2024-04-04 19:10:00|10384.8|10379.8|10387.1|10382.1|10387.6|10382.6|10384.1|10379.1|59
1712258100000|2024-04-04 19:15:00|10387.3|10382.3|10388.4|10383.4|10388.6|10383.6|10386.2|10381.2|71
1712258400000|2024-04-04 19:20:00|10388.6|10383.6|10390.6|10385.6|10390.8|10385.8|10387.5|10382.5|66
1712258700000|2024-04-04 19:25:00|10390.4|10385.4|10391.9|10386.9|10392.1|10387.1|10389.7|10384.7|25
1712259000000|2024-04-04 19:30:00|10391.8|10386.8|10394.2|10389.2|10394.7|10389.7|10390.6|10385.6|81
1712259300000|2024-04-04 19:35:00|10393.8|10388.8|10394.8|10389.8|10396.2|10391.2|10393.2|10388.2|79
1712259600000|2024-04-04 19:40:00|10394.5|10389.5|10390.9|10385.9|10396.7|10391.7|10390.7|10385.7|42
1712259900000|2024-04-04 19:45:00|10391.1|10386.1|10394.3|10389.3|10394.5|10389.5|10390.8|10385.8|44
1712260200000|2024-04-04 19:50:00|10394.2|10389.2|10392.8|10387.8|10395.6|10390.6|10392.8|10387.8|28
1712260500000|2024-04-04 19:55:00|10393|10388|10396.2|10391.2|10396.2|10391.2|10392.2|10387.2|66
1712260800000|2024-04-04 20:00:00|10396|10391|10396.5|10391.5|10398.2|10393.2|10395.3|10390.3|48
1712261100000|2024-04-04 20:05:00|10396.7|10391.7|10395.7|10390.7|10397.2|10392.2|10395.2|10390.2|26
1712261400000|2024-04-04 20:10:00|10395.5|10390.5|10394.9|10389.9|10395.5|10390.5|10394.5|10389.5|34
1712261700000|2024-04-04 20:15:00|10395|10390|10393.6|10388.6|10395.2|10390.2|10393.6|10388.6|58
1712262000000|2024-04-04 20:20:00|10393.7|10388.7|10394|10389|10394.1|10389.1|10393.2|10388.2|10
1712262300000|2024-04-04 20:25:00|10394.1|10389.1|10393.8|10388.8|10394.6|10389.6|10393.8|10388.8|47
1712262600000|2024-04-04 20:30:00|10393.6|10388.6|10393.2|10388.2|10393.8|10388.8|10392.9|10387.9|20
1712262900000|2024-04-04 20:35:00|10393.3|10388.3|10392.8|10387.8|10393.3|10388.3|10392.4|10387.4|16
1712263200000|2024-04-04 20:40:00|10393|10388|10393.2|10388.2|10393.2|10388.2|10392.6|10387.6|5
1712263500000|2024-04-04 20:45:00|10393.3|10388.3|10394|10389|10394.2|10389.2|10393.1|10388.1|2
1712263800000|2024-04-04 20:50:00|10394.2|10389.2|10393.3|10388.3|10394.2|10389.2|10393.3|10388.3|11
1712264100000|2024-04-04 20:55:00|10393.5|10388.5|10394.5|10389.5|10394.7|10389.7|10393.5|10388.5|17
1712275200000|2024-04-05 00:00:00|10395.3|10390.3|10396.5|10391.5|10397.1|10392.1|10395|10390|104
1712275500000|2024-04-05 00:05:00|10396.7|10391.7|10394.1|10389.1|10396.9|10391.9|10393.7|10388.7|75
1712275800000|2024-04-05 00:10:00|10393.9|10388.9|10389.6|10384.6|10393.9|10388.9|10389.6|10384.6|83
1712276100000|2024-04-05 00:15:00|10389.9|10384.9|10391.1|10386.1|10391.2|10386.2|10386.8|10381.8|41
1712276400000|2024-04-05 00:20:00|10391.3|10386.3|10392.4|10387.4|10392.6|10387.6|10390.7|10385.7|11
1712276700000|2024-04-05 00:25:00|10392.6|10387.6|10393.9|10388.9|10393.9|10388.9|10391.6|10386.6|26
1712277000000|2024-04-05 00:30:00|10393.5|10388.5|10392.1|10387.1|10393.8|10388.8|10391.6|10386.6|25
1712277300000|2024-04-05 00:35:00|10392.5|10387.5|10393.8|10388.8|10394|10389|10392.1|10387.1|22
1712277600000|2024-04-05 00:40:00|10393.5|10388.5|10391.4|10386.4|10393.5|10388.5|10390.1|10385.1|25
1712277900000|2024-04-05 00:45:00|10391.9|10386.9|10388.6|10383.6|10392.1|10387.1|10388.3|10383.3|20
1712278200000|2024-04-05 00:50:00|10388.1|10383.1|10386.6|10381.6|10388.6|10383.6|10386.4|10381.4|31
1712278500000|2024-04-05 00:55:00|10386.4|10381.4|10388.1|10383.1|10388.1|10383.1|10385.9|10380.9|20
1712278800000|2024-04-05 01:00:00|10388.3|10383.3|10387.4|10382.4|10389|10384|10387.3|10382.3|25
1712279100000|2024-04-05 01:05:00|10387.6|10382.6|10389.1|10384.1|10389.3|10384.3|10386.8|10381.8|7
1712279400000|2024-04-05 01:10:00|10389.3|10384.3|10388.6|10383.6|10390.1|10385.1|10387.8|10382.8|40
1712279700000|2024-04-05 01:15:00|10388.8|10383.8|10389.1|10384.1|10390.6|10385.6|10388.6|10383.6|51
1712280000000|2024-04-05 01:20:00|10389.3|10384.3|10392.1|10387.1|10393|10388|10389.1|10384.1|13
1712280300000|2024-04-05 01:25:00|10391.6|10386.6|10393.5|10388.5|10393.5|10388.5|10391.6|10386.6|12
1712280600000|2024-04-05 01:30:00|10393.7|10388.7|10397.9|10392.9|10397.9|10392.9|10393.1|10388.1|35
1712280900000|2024-04-05 01:35:00|10398.3|10393.3|10397.1|10392.1|10398.4|10393.4|10396.5|10391.5|24
1712281200000|2024-04-05 01:40:00|10397|10392|10396.8|10391.8|10398.5|10393.5|10396|10391|59
1712281500000|2024-04-05 01:45:00|10396.6|10391.6|10400.4|10395.4|10400.4|10395.4|10396.5|10391.5|24
1712281800000|2024-04-05 01:50:00|10400.2|10395.2|10402.3|10397.3|10402.3|10397.3|10399.8|10394.8|21
1712282100000|2024-04-05 01:55:00|10402.7|10397.7|10402.4|10397.4|10404.1|10399.1|10402.2|10397.2|74
1712282400000|2024-04-05 02:00:00|10402.9|10397.9|10403.4|10398.4|10403.8|10398.8|10402|10397|48
1712282700000|2024-04-05 02:05:00|10403.6|10398.6|10403.9|10398.9|10405.4|10400.4|10403|10398|31
1712283000000|2024-04-05 02:10:00|10403.7|10398.7|10402.5|10397.5|10403.9|10398.9|10402.4|10397.4|16
1712283300000|2024-04-05 02:15:00|10402.9|10397.9|10404.3|10399.3|10404.3|10399.3|10402.5|10397.5|76
1712283600000|2024-04-05 02:20:00|10404.6|10399.6|10405|10400|10406.1|10401.1|10404.4|10399.4|13
1712283900000|2024-04-05 02:25:00|10404.8|10399.8|10404.9|10399.9|10405.5|10400.5|10404|10399|5
1712284200000|2024-04-05 02:30:00|10404.7|10399.7|10405.3|10400.3|10405.7|10400.7|10404.5|10399.5|16
1712284500000|2024-04-05 02:35:00|10405.5|10400.5|10406|10401|10407|10402|10405.3|10400.3|19
1712284800000|2024-04-05 02:40:00|10405.8|10400.8|10406.4|10401.4|10406.8|10401.8|10405|10400|11
1712285100000|2024-04-05 02:45:00|10405.9|10400.9|10406|10401|10406.2|10401.2|10405.5|10400.5|11
1712285400000|2024-04-05 02:50:00|10406.2|10401.2|10404.8|10399.8|10406.3|10401.3|10404.8|10399.8|61
1712285700000|2024-04-05 02:55:00|10405|10400|10404.8|10399.8|10405.4|10400.4|10404.3|10399.3|9
1712286000000|2024-04-05 03:00:00|10404.4|10399.4|10404.6|10399.6|10405.3|10400.3|10404.3|10399.3|12
1712286300000|2024-04-05 03:05:00|10404.8|10399.8|10405.2|10400.2|10405.3|10400.3|10404|10399|0
1712286600000|2024-04-05 03:10:00|10405.7|10400.7|10405.3|10400.3|10406|10401|10405.3|10400.3|4
1712286900000|2024-04-05 03:15:00|10405.5|10400.5|10403.8|10398.8|10405.5|10400.5|10403.8|10398.8|8
1712287200000|2024-04-05 03:20:00|10403.6|10398.6|10404.3|10399.3|10405|10400|10403.1|10398.1|3
1712287500000|2024-04-05 03:25:00|10404.5|10399.5|10404.3|10399.3|10404.9|10399.9|10404.3|10399.3|3
1712287800000|2024-04-05 03:30:00|10404.5|10399.5|10404.3|10399.3|10404.7|10399.7|10404.1|10399.1|5
1712288100000|2024-04-05 03:35:00|10404.5|10399.5|10404.8|10399.8|10404.8|10399.8|10404.3|10399.3|2
1712288400000|2024-04-05 03:40:00|10405.2|10400.2|10404.8|10399.8|10405.3|10400.3|10404.8|10399.8|5
1712288700000|2024-04-05 03:45:00|10405|10400|10405.2|10400.2|10405.5|10400.5|10404.8|10399.8|1
1712289000000|2024-04-05 03:50:00|10405.3|10400.3|10404.3|10399.3|10405.3|10400.3|10404.3|10399.3|2
1712289300000|2024-04-05 03:55:00|10404.1|10399.1|10403.8|10398.8|10404.2|10399.2|10403.8|10398.8|14
1712289600000|2024-04-05 04:00:00|10403.4|10398.4|10403.3|10398.3|10404.2|10399.2|10403.3|10398.3|24
1712289900000|2024-04-05 04:05:00|10403.5|10398.5|10403|10398|10404|10399|10402.8|10397.8|6
1712290200000|2024-04-05 04:10:00|10403.2|10398.2|10403.7|10398.7|10403.9|10398.9|10403.2|10398.2|20
1712290500000|2024-04-05 04:15:00|10403.9|10398.9|10404.2|10399.2|10404.3|10399.3|10403.7|10398.7|4
1712290800000|2024-04-05 04:20:00|10404.5|10399.5|10403.8|10398.8|10404.7|10399.7|10403.3|10398.3|63
1712291100000|2024-04-05 04:25:00|10404|10399|10403.8|10398.8|10404.2|10399.2|10403.5|10398.5|9
1712291400000|2024-04-05 04:30:00|10404.2|10399.2|10403.8|10398.8|10404.2|10399.2|10403.3|10398.3|11
1712291700000|2024-04-05 04:35:00|10403.7|10398.7|10403.4|10398.4|10403.8|10398.8|10402.9|10397.9|15
1712292000000|2024-04-05 04:40:00|10403.6|10398.6|10404.2|10399.2|10404.2|10399.2|10403.4|10398.4|2
1712292300000|2024-04-05 04:45:00|10404.4|10399.4|10404.5|10399.5|10405.1|10400.1|10404.2|10399.2|14
1712292600000|2024-04-05 04:50:00|10404.3|10399.3|10404.2|10399.2|10404.5|10399.5|10403.5|10398.5|49
1712292900000|2024-04-05 04:55:00|10403.8|10398.8|10403.7|10398.7|10404.6|10399.6|10403.5|10398.5|6
1712293200000|2024-04-05 05:00:00|10403.9|10398.9|10403|10398|10404.2|10399.2|10402.3|10397.3|22
1712293500000|2024-04-05 05:05:00|10403.2|10398.2|10401.7|10396.7|10403.2|10398.2|10401.7|10396.7|25
1712293800000|2024-04-05 05:10:00|10401.8|10396.8|10403.3|10398.3|10403.5|10398.5|10401.8|10396.8|20
1712294100000|2024-04-05 05:15:00|10403.5|10398.5|10403.3|10398.3|10403.7|10398.7|10402.8|10397.8|6
1712294400000|2024-04-05 05:20:00|10403.4|10398.4|10403.3|10398.3|10403.7|10398.7|10403|10398|13
1712294700000|2024-04-05 05:25:00|10403.4|10398.4|10402.7|10397.7|10403.7|10398.7|10402.3|10397.3|4
1712295000000|2024-04-05 05:30:00|10402.6|10397.6|10403.2|10398.2|10403.9|10398.9|10402.2|10397.2|20
1712295300000|2024-04-05 05:35:00|10403.4|10398.4|10402.9|10397.9|10403.7|10398.7|10402.1|10397.1|6
1712295600000|2024-04-05 05:40:00|10402.7|10397.7|10402.7|10397.7|10403.9|10398.9|10402.7|10397.7|3
1712295900000|2024-04-05 05:45:00|10403.1|10398.1|10402.2|10397.2|10403.1|10398.1|10402.2|10397.2|7
1712296200000|2024-04-05 05:50:00|10401.8|10396.8|10402.4|10397.4|10402.4|10397.4|10401.2|10396.2|11
1712296500000|2024-04-05 05:55:00|10402.6|10397.6|10401.9|10396.9|10403.2|10398.2|10401.7|10396.7|53
1712296800000|2024-04-05 06:00:00|10402|10397|10400.7|10395.7|10402.8|10397.8|10399.7|10394.7|106
1712297100000|2024-04-05 06:05:00|10401|10396|10400.7|10395.7|10402.2|10397.2|10400.5|10395.5|17
1712297400000|2024-04-05 06:10:00|10400.9|10395.9|10405.9|10400.9|10406.2|10401.2|10400.7|10395.7|64
1712297700000|2024-04-05 06:15:00|10406.2|10401.2|10405.6|10400.6|10406.9|10401.9|10404.7|10399.7|17
1712298000000|2024-04-05 06:20:00|10405.7|10400.7|10403.2|10398.2|10405.7|10400.7|10403.2|10398.2|7
1712298300000|2024-04-05 06:25:00|10403.6|10398.6|10403.2|10398.2|10404.6|10399.6|10403.2|10398.2|5
1712298600000|2024-04-05 06:30:00|10403.4|10398.4|10404.1|10399.1|10405.6|10400.6|10402.7|10397.7|13
1712298900000|2024-04-05 06:35:00|10403.9|10398.9|10402.7|10397.7|10405.2|10400.2|10402.7|10397.7|15
1712299200000|2024-04-05 06:40:00|10402.9|10397.9|10402.4|10397.4|10403.6|10398.6|10401.7|10396.7|10
1712299500000|2024-04-05 06:45:00|10402.6|10397.6|10400.4|10395.4|10402.7|10397.7|10400.4|10395.4|18
1712299800000|2024-04-05 06:50:00|10400.2|10395.2|10400.2|10395.2|10401.7|10396.7|10399.2|10394.2|17
1712300100000|2024-04-05 06:55:00|10400|10395|10400.9|10395.9|10402.2|10397.2|10399.9|10394.9|8
1712300400000|2024-04-05 07:00:00|10401.1|10396.1|10397.7|10392.7|10401.2|10396.2|10397.7|10392.7|18
1712300700000|2024-04-05 07:05:00|10397.9|10392.9|10396.6|10391.6|10398.7|10393.7|10395.2|10390.2|21
1712301000000|2024-04-05 07:10:00|10396.7|10391.7|10398.2|10393.2|10398.2|10393.2|10395.2|10390.2|19
1712301300000|2024-04-05 07:15:00|10398.7|10393.7|10397.9|10392.9|10400.7|10395.7|10397.7|10392.7|30
1712301600000|2024-04-05 07:20:00|10398.1|10393.1|10398.2|10393.2|10400.2|10395.2|10397.7|10392.7|19
1712301900000|2024-04-05 07:25:00|10398.3|10393.3|10397.7|10392.7|10399.2|10394.2|10397.4|10392.4|17
1712302200000|2024-04-05 07:30:00|10397.9|10392.9|10399.9|10394.9|10400.6|10395.6|10397.2|10392.2|37
1712302500000|2024-04-05 07:35:00|10400.2|10395.2|10398.7|10393.7|10400.2|10395.2|10397.9|10392.9|23
1712302800000|2024-04-05 07:40:00|10398.9|10393.9|10398.7|10393.7|10399.7|10394.7|10397.7|10392.7|37
1712303100000|2024-04-05 07:45:00|10398.9|10393.9|10397.2|10392.2|10398.9|10393.9|10394.7|10389.7|37
1712303400000|2024-04-05 07:50:00|10397.7|10392.7|10396.2|10391.2|10397.7|10392.7|10396|10391|12
1712303700000|2024-04-05 07:55:00|10396.4|10391.4|10396.4|10391.4|10396.7|10391.7|10395.2|10390.2|22
1712304000000|2024-04-05 08:00:00|10396.6|10391.6|10397.2|10392.2|10398.7|10393.7|10396.6|10391.6|23
1712304300000|2024-04-05 08:05:00|10397.7|10392.7|10396.7|10391.7|10397.7|10392.7|10395.2|10390.2|29
1712304600000|2024-04-05 08:10:00|10396.9|10391.9|10396.8|10391.8|10397.7|10392.7|10396.2|10391.2|15
1712304900000|2024-04-05 08:15:00|10397|10392|10399.1|10394.1|10400.2|10395.2|10396.1|10391.1|30
1712305200000|2024-04-05 08:20:00|10399.2|10394.2|10396.6|10391.6|10399.6|10394.6|10396.6|10391.6|33
1712305500000|2024-04-05 08:25:00|10397|10392|10395.6|10390.6|10397.1|10392.1|10395.6|10390.6|22
1712305800000|2024-04-05 08:30:00|10395.1|10390.1|10392.6|10387.6|10395.6|10390.6|10392.1|10387.1|67
1712306100000|2024-04-05 08:35:00|10392.7|10387.7|10392.6|10387.6|10394.6|10389.6|10392.6|10387.6|24
1712306400000|2024-04-05 08:40:00|10393|10388|10391.6|10386.6|10395.1|10390.1|10391.6|10386.6|22
1712306700000|2024-04-05 08:45:00|10391.3|10386.3|10393.6|10388.6|10394.1|10389.1|10390.8|10385.8|21
1712307000000|2024-04-05 08:50:00|10393.7|10388.7|10396.1|10391.1|10396.6|10391.6|10393.7|10388.7|28
1712307300000|2024-04-05 08:55:00|10396.3|10391.3|10396.6|10391.6|10397.1|10392.1|10395.6|10390.6|36
1712307600000|2024-04-05 09:00:00|10396.8|10391.8|10397.6|10392.6|10398.1|10393.1|10396.8|10391.8|43
1712307900000|2024-04-05 09:05:00|10397.8|10392.8|10396.6|10391.6|10398.6|10393.6|10396.1|10391.1|23
1712308200000|2024-04-05 09:10:00|10396.4|10391.4|10397.6|10392.6|10399.1|10394.1|10396.1|10391.1|8
1712308500000|2024-04-05 09:15:00|10397.8|10392.8|10395.1|10390.1|10397.8|10392.8|10395.1|10390.1|11
1712308800000|2024-04-05 09:20:00|10394.7|10389.7|10394.8|10389.8|10396.1|10391.1|10393.6|10388.6|10
1712309100000|2024-04-05 09:25:00|10394.6|10389.6|10393.6|10388.6|10395.1|10390.1|10392.6|10387.6|129
1712309400000|2024-04-05 09:30:00|10393.8|10388.8|10393.1|10388.1|10394.6|10389.6|10393.1|10388.1|111
1712309700000|2024-04-05 09:35:00|10393.5|10388.5|10393.8|10388.8|10394.4|10389.4|10393.1|10388.1|18
1712310000000|2024-04-05 09:40:00|10394.1|10389.1|10395.1|10390.1|10395.1|10390.1|10393.8|10388.8|26
1712310300000|2024-04-05 09:45:00|10395.2|10390.2|10395.5|10390.5|10395.6|10390.6|10394.6|10389.6|13
1712310600000|2024-04-05 09:50:00|10395.6|10390.6|10394.1|10389.1|10395.6|10390.6|10394.1|10389.1|27
1712310900000|2024-04-05 09:55:00|10394.3|10389.3|10395.3|10390.3|10395.3|10390.3|10394.3|10389.3|6
1712311200000|2024-04-05 10:00:00|10395.6|10390.6|10395.6|10390.6|10396.1|10391.1|10395.1|10390.1|14
1712311500000|2024-04-05 10:05:00|10395.4|10390.4|10395.1|10390.1|10395.6|10390.6|10395.1|10390.1|3
1712311800000|2024-04-05 10:10:00|10395.3|10390.3|10396.1|10391.1|10397.1|10392.1|10394.1|10389.1|5
1712312100000|2024-04-05 10:15:00|10396|10391|10395.6|10390.6|10396.3|10391.3|10394.6|10389.6|13
1712312400000|2024-04-05 10:20:00|10395.8|10390.8|10397.6|10392.6|10397.8|10392.8|10395.1|10390.1|12
1712312700000|2024-04-05 10:25:00|10397.3|10392.3|10397.1|10392.1|10397.8|10392.8|10396.4|10391.4|25
1712313000000|2024-04-05 10:30:00|10397.3|10392.3|10396.2|10391.2|10397.3|10392.3|10395.3|10390.3|2
1712313300000|2024-04-05 10:35:00|10396|10391|10396.6|10391.6|10396.6|10391.6|10395.6|10390.6|7
1712313600000|2024-04-05 10:40:00|10396.8|10391.8|10397|10392|10398.1|10393.1|10396.1|10391.1|10
1712313900000|2024-04-05 10:45:00|10397.1|10392.1|10397.3|10392.3|10398.1|10393.1|10396.6|10391.6|4
1712314200000|2024-04-05 10:50:00|10397.5|10392.5|10397.6|10392.6|10398.6|10393.6|10396.7|10391.7|9
1712314500000|2024-04-05 10:55:00|10397.4|10392.4|10397|10392|10398.1|10393.1|10396.5|10391.5|18
1712314800000|2024-04-05 11:00:00|10397.2|10392.2|10399.1|10394.1|10399.1|10394.1|10396.3|10391.3|12
1712315100000|2024-04-05 11:05:00|10399.4|10394.4|10397.6|10392.6|10399.6|10394.6|10397.6|10392.6|44
1712315400000|2024-04-05 11:10:00|10397.9|10392.9|10398.5|10393.5|10399.1|10394.1|10397.9|10392.9|10
1712315700000|2024-04-05 11:15:00|10398.3|10393.3|10398.4|10393.4|10398.6|10393.6|10397.5|10392.5|7
1712316000000|2024-04-05 11:20:00|10398.2|10393.2|10397.6|10392.6|10398.8|10393.8|10397.2|10392.2|4
1712316300000|2024-04-05 11:25:00|10397.9|10392.9|10397.2|10392.2|10398.5|10393.5|10397.2|10392.2|2
1712316600000|2024-04-05 11:30:00|10397|10392|10397.4|10392.4|10398.3|10393.3|10396.7|10391.7|17
1712316900000|2024-04-05 11:35:00|10397.2|10392.2|10397|10392|10397.6|10392.6|10396.3|10391.3|38
1712317200000|2024-04-05 11:40:00|10397.1|10392.1|10395.4|10390.4|10397.6|10392.6|10395.4|10390.4|9
1712317500000|2024-04-05 11:45:00|10395.6|10390.6|10394|10389|10395.8|10390.8|10393.1|10388.1|19
1712317800000|2024-04-05 11:50:00|10394.2|10389.2|10396|10391|10396|10391|10394|10389|8
1712318100000|2024-04-05 11:55:00|10395.8|10390.8|10397.1|10392.1|10397.5|10392.5|10395.5|10390.5|4
1712318400000|2024-04-05 12:00:00|10397.5|10392.5|10393.1|10388.1|10397.5|10392.5|10393.1|10388.1|25
1712318700000|2024-04-05 12:05:00|10393.4|10388.4|10393.6|10388.6|10395|10390|10393.2|10388.2|68
1712319000000|2024-04-05 12:10:00|10393.8|10388.8|10391.9|10386.9|10394|10389|10391.4|10386.4|19
1712319300000|2024-04-05 12:15:00|10391.8|10386.8|10390.5|10385.5|10392.9|10387.9|10390.5|10385.5|35
1712319600000|2024-04-05 12:20:00|10390.7|10385.7|10390|10385|10391|10386|10389.5|10384.5|71
1712319900000|2024-04-05 12:25:00|10389.8|10384.8|10392.1|10387.1|10392.9|10387.9|10387.5|10382.5|265
1712320200000|2024-04-05 12:30:00|10393.6|10388.6|10423.9|10418.9|10432.4|10427.4|10393.6|10388.6|914
1712320500000|2024-04-05 12:35:00|10423.8|10418.8|10424.3|10419.3|10428.9|10423.9|10415.9|10410.9|266
1712320800000|2024-04-05 12:40:00|10424.4|10419.4|10420.4|10415.4|10426.4|10421.4|10418.9|10413.9|174
1712321100000|2024-04-05 12:45:00|10420.6|10415.6|10431.4|10426.4|10432.3|10427.3|10419.8|10414.8|130
1712321400000|2024-04-05 12:50:00|10431.3|10426.3|10430.6|10425.6|10434.3|10429.3|10427.8|10422.8|136
1712321700000|2024-04-05 12:55:00|10430.8|10425.8|10425.9|10420.9|10431.6|10426.6|10424.7|10419.7|78
1712322000000|2024-04-05 13:00:00|10425.8|10420.8|10429.8|10424.8|10430.3|10425.3|10421.7|10416.7|133
1712322300000|2024-04-05 13:05:00|10430|10425|10436.7|10431.7|10438.3|10433.3|10429.8|10424.8|73
1712322600000|2024-04-05 13:10:00|10436.8|10431.8|10440.3|10435.3|10440.7|10435.7|10436.7|10431.7|80
1712322900000|2024-04-05 13:15:00|10439.9|10434.9|10432.7|10427.7|10439.9|10434.9|10430.7|10425.7|123
1712323200000|2024-04-05 13:20:00|10432.6|10427.6|10433.2|10428.2|10433.2|10428.2|10428.9|10423.9|66
1712323500000|2024-04-05 13:25:00|10433.4|10428.4|10431.4|10426.4|10434.7|10429.7|10430.4|10425.4|116
1712323800000|2024-04-05 13:30:00|10431.6|10426.6|10430.8|10425.8|10435.9|10430.9|10428.8|10423.8|131
1712324100000|2024-04-05 13:35:00|10430.6|10425.6|10433.3|10428.3|10433.3|10428.3|10427.6|10422.6|97
1712324400000|2024-04-05 13:40:00|10433.5|10428.5|10435.3|10430.3|10436.8|10431.8|10432|10427|46
1712324700000|2024-04-05 13:45:00|10435.5|10430.5|10433.9|10428.9|10436.8|10431.8|10433.3|10428.3|77
1712325000000|2024-04-05 13:50:00|10433.8|10428.8|10426.8|10421.8|10435.3|10430.3|10426.8|10421.8|102
1712325300000|2024-04-05 13:55:00|10426.5|10421.5|10429.3|10424.3|10429.6|10424.6|10426.3|10421.3|110
1712325600000|2024-04-05 14:00:00|10429.5|10424.5|10431.9|10426.9|10432.6|10427.6|10428.8|10423.8|69
1712325900000|2024-04-05 14:05:00|10431.8|10426.8|10431.3|10426.3|10433.7|10428.7|10429.3|10424.3|40
1712326200000|2024-04-05 14:10:00|10431.2|10426.2|10418.3|10413.3|10431.5|10426.5|10417.8|10412.8|133
1712326500000|2024-04-05 14:15:00|10418|10413|10419.7|10414.7|10420.9|10415.9|10416.8|10411.8|86
1712326800000|2024-04-05 14:20:00|10419.9|10414.9|10414.3|10409.3|10420.2|10415.2|10414.3|10409.3|77
1712327100000|2024-04-05 14:25:00|10413.8|10408.8|10413.2|10408.2|10416.3|10411.3|10411.8|10406.8|197
1712327400000|2024-04-05 14:30:00|10413.4|10408.4|10409.6|10404.6|10415.2|10410.2|10408.7|10403.7|114
1712327700000|2024-04-05 14:35:00|10409.8|10404.8|10412.3|10407.3|10413.7|10408.7|10408.8|10403.8|81
1712328000000|2024-04-05 14:40:00|10412.1|10407.1|10408|10403|10412.4|10407.4|10407.1|10402.1|168
1712328300000|2024-04-05 14:45:00|10407.9|10402.9|10409.4|10404.4|10410.4|10405.4|10406.7|10401.7|113
1712328600000|2024-04-05 14:50:00|10409.6|10404.6|10412.4|10407.4|10412.8|10407.8|10409|10404|84
1712328900000|2024-04-05 14:55:00|10412.8|10407.8|10411.8|10406.8|10415.4|10410.4|10411.1|10406.1|102
1712329200000|2024-04-05 15:00:00|10412.3|10407.3|10411.8|10406.8|10414.9|10409.9|10411.2|10406.2|364
1712329500000|2024-04-05 15:05:00|10411.6|10406.6|10407.4|10402.4|10412.2|10407.2|10406.5|10401.5|56
1712329800000|2024-04-05 15:10:00|10407.2|10402.2|10405.2|10400.2|10407.9|10402.9|10405.2|10400.2|93
1712330100000|2024-04-05 15:15:00|10405.4|10400.4|10406.8|10401.8|10408.4|10403.4|10405.4|10400.4|114
1712330400000|2024-04-05 15:20:00|10406.9|10401.9|10404.8|10399.8|10408.3|10403.3|10404.4|10399.4|73
1712330700000|2024-04-05 15:25:00|10404.6|10399.6|10402.6|10397.6|10404.8|10399.8|10402.3|10397.3|83
1712331000000|2024-04-05 15:30:00|10402.5|10397.5|10404.3|10399.3|10404.8|10399.8|10401.8|10396.8|82
1712331300000|2024-04-05 15:35:00|10404.1|10399.1|10400.3|10395.3|10405.9|10400.9|10399.6|10394.6|123
1712331600000|2024-04-05 15:40:00|10400.1|10395.1|10399.1|10394.1|10401.3|10396.3|10398.2|10393.2|25
1712331900000|2024-04-05 15:45:00|10399.2|10394.2|10396.7|10391.7|10399.3|10394.3|10394.8|10389.8|57
1712332200000|2024-04-05 15:50:00|10396.6|10391.6|10395.3|10390.3|10396.8|10391.8|10394.8|10389.8|25
1712332500000|2024-04-05 15:55:00|10395.1|10390.1|10396.3|10391.3|10396.3|10391.3|10393.8|10388.8|45
1712332800000|2024-04-05 16:00:00|10396.1|10391.1|10394.2|10389.2|10396.1|10391.1|10393.4|10388.4|82
1712333100000|2024-04-05 16:05:00|10394.6|10389.6|10394.3|10389.3|10395.1|10390.1|10392.9|10387.9|58
1712333400000|2024-04-05 16:10:00|10394.7|10389.7|10395.4|10390.4|10396.3|10391.3|10393.6|10388.6|28
1712333700000|2024-04-05 16:15:00|10395.2|10390.2|10396.1|10391.1|10396.8|10391.8|10394.8|10389.8|44
1712334000000|2024-04-05 16:20:00|10396.2|10391.2|10395.8|10390.8|10397.2|10392.2|10395.4|10390.4|72
1712334300000|2024-04-05 16:25:00|10396|10391|10398.2|10393.2|10398.7|10393.7|10395.8|10390.8|20
1712334600000|2024-04-05 16:30:00|10398|10393|10400.8|10395.8|10402.3|10397.3|10398|10393|103
1712334900000|2024-04-05 16:35:00|10400.4|10395.4|10397.9|10392.9|10400.8|10395.8|10397.9|10392.9|63
1712335200000|2024-04-05 16:40:00|10398.2|10393.2|10397.3|10392.3|10398.3|10393.3|10396.9|10391.9|25
1712335500000|2024-04-05 16:45:00|10397.1|10392.1|10399.6|10394.6|10399.8|10394.8|10396.9|10391.9|21
1712335800000|2024-04-05 16:50:00|10399.8|10394.8|10399.9|10394.9|10400.8|10395.8|10398.8|10393.8|71
1712336100000|2024-04-05 16:55:00|10399.8|10394.8|10399.2|10394.2|10400.8|10395.8|10398.8|10393.8|66
1712336400000|2024-04-05 17:00:00|10398.8|10393.8|10397.8|10392.8|10400.3|10395.3|10397.3|10392.3|113
1712336700000|2024-04-05 17:05:00|10398|10393|10398.7|10393.7|10399.8|10394.8|10397.8|10392.8|33
1712337000000|2024-04-05 17:10:00|10398.5|10393.5|10400.5|10395.5|10400.7|10395.7|10398.3|10393.3|25
1712337300000|2024-04-05 17:15:00|10400.7|10395.7|10400.3|10395.3|10400.7|10395.7|10399.8|10394.8|28
1712337600000|2024-04-05 17:20:00|10400.5|10395.5|10400.2|10395.2|10400.7|10395.7|10399.3|10394.3|34
1712337900000|2024-04-05 17:25:00|10400|10395|10398.2|10393.2|10400.9|10395.9|10397.6|10392.6|107
1712338200000|2024-04-05 17:30:00|10398|10393|10397.8|10392.8|10398.2|10393.2|10397.3|10392.3|28
1712338500000|2024-04-05 17:35:00|10398|10393|10398.2|10393.2|10398.8|10393.8|10397.3|10392.3|9
1712338800000|2024-04-05 17:40:00|10398|10393|10398.8|10393.8|10399.8|10394.8|10397.6|10392.6|6
1712339100000|2024-04-05 17:45:00|10398.6|10393.6|10400.2|10395.2|10400.8|10395.8|10398.6|10393.6|11
1712339400000|2024-04-05 17:50:00|10400.4|10395.4|10402|10397|10402.2|10397.2|10399.8|10394.8|31
1712339700000|2024-04-05 17:55:00|10401.8|10396.8|10401.7|10396.7|10403.2|10398.2|10401.3|10396.3|19
1712340000000|2024-04-05 18:00:00|10401.5|10396.5|10401.3|10396.3|10403.7|10398.7|10401.2|10396.2|30
1712340300000|2024-04-05 18:05:00|10401.1|10396.1|10398.3|10393.3|10401.3|10396.3|10398.3|10393.3|67
1712340600000|2024-04-05 18:10:00|10398.5|10393.5|10398.7|10393.7|10398.7|10393.7|10397.8|10392.8|18
1712340900000|2024-04-05 18:15:00|10398.5|10393.5|10399.3|10394.3|10400|10395|10398.3|10393.3|11
1712341200000|2024-04-05 18:20:00|10399.1|10394.1|10399.3|10394.3|10399.8|10394.8|10398.4|10393.4|10
1712341500000|2024-04-05 18:25:00|10399.5|10394.5|10399.8|10394.8|10399.8|10394.8|10398.3|10393.3|25
1712341800000|2024-04-05 18:30:00|10399.4|10394.4|10399.7|10394.7|10400.3|10395.3|10398.2|10393.2|17
1712342100000|2024-04-05 18:35:00|10399.3|10394.3|10398.6|10393.6|10399.7|10394.7|10397.8|10392.8|18
1712342400000|2024-04-05 18:40:00|10398.8|10393.8|10398.2|10393.2|10399.8|10394.8|10397.8|10392.8|7
1712342700000|2024-04-05 18:45:00|10398.4|10393.4|10399|10394|10399.3|10394.3|10398.3|10393.3|8
1712343000000|2024-04-05 18:50:00|10399.2|10394.2|10401.3|10396.3|10402.3|10397.3|10398.8|10393.8|12
1712343300000|2024-04-05 18:55:00|10401.7|10396.7|10401.6|10396.6|10401.7|10396.7|10400.6|10395.6|499
1712343600000|2024-04-05 19:00:00|10401.3|10396.3|10402.3|10397.3|10403.3|10398.3|10401.3|10396.3|209
1712343900000|2024-04-05 19:05:00|10402.5|10397.5|10404|10399|10404|10399|10402.2|10397.2|78
1712344200000|2024-04-05 19:10:00|10403.8|10398.8|10403.5|10398.5|10404.9|10399.9|10403.1|10398.1|161
1712344500000|2024-04-05 19:15:00|10403.3|10398.3|10403.1|10398.1|10403.7|10398.7|10402.6|10397.6|104
1712344800000|2024-04-05 19:20:00|10402.8|10397.8|10403.1|10398.1|10403.7|10398.7|10402.3|10397.3|50
1712345100000|2024-04-05 19:25:00|10403.3|10398.3|10401.8|10396.8|10403.5|10398.5|10401.4|10396.4|62
1712345400000|2024-04-05 19:30:00|10402.2|10397.2|10401.1|10396.1|10402.2|10397.2|10400.9|10395.9|82
1712345700000|2024-04-05 19:35:00|10401.3|10396.3|10402.6|10397.6|10402.6|10397.6|10401.3|10396.3|59
1712346000000|2024-04-05 19:40:00|10402.4|10397.4|10404.2|10399.2|10404.4|10399.4|10402.2|10397.2|45
1712346300000|2024-04-05 19:45:00|10404.4|10399.4|10402.6|10397.6|10404.4|10399.4|10402.6|10397.6|61
1712346600000|2024-04-05 19:50:00|10402.8|10397.8|10401.4|10396.4|10403.1|10398.1|10401.4|10396.4|80
1712346900000|2024-04-05 19:55:00|10401.6|10396.6|10402.6|10397.6|10402.6|10397.6|10401.4|10396.4|63
1712347200000|2024-04-05 20:00:00|10402.7|10397.7|10402.4|10397.4|10403.5|10398.5|10402.4|10397.4|34
1712347500000|2024-04-05 20:05:00|10402.6|10397.6|10402.4|10397.4|10402.6|10397.6|10402.2|10397.2|1
1712347800000|2024-04-05 20:10:00|10402.2|10397.2|10402|10397|10402.6|10397.6|10401.8|10396.8|6
1712348100000|2024-04-05 20:15:00|10402.2|10397.2|10401.8|10396.8|10402.6|10397.6|10401.7|10396.7|18
1712348400000|2024-04-05 20:20:00|10402.2|10397.2|10401.8|10396.8|10402.2|10397.2|10401.3|10396.3|15
1712348700000|2024-04-05 20:25:00|10402|10397|10401.1|10396.1|10402|10397|10400.9|10395.9|9
1712349000000|2024-04-05 20:30:00|10401.3|10396.3|10400.9|10395.9|10401.3|10396.3|10400.7|10395.7|1
1712349300000|2024-04-05 20:35:00|10401|10396|10401.1|10396.1|10401.3|10396.3|10400.9|10395.9|1
1712349600000|2024-04-05 20:40:00|10401|10396|10400.9|10395.9|10401.5|10396.5|10400.9|10395.9|2
1712349900000|2024-04-05 20:45:00|10401.1|10396.1|10400.6|10395.6|10401.5|10396.5|10400.6|10395.6|10
1712350200000|2024-04-05 20:50:00|10400.8|10395.8|10400.9|10395.9|10401.1|10396.1|10400.6|10395.6|6
1712350500000|2024-04-05 20:55:00|10401.1|10396.1|10403.4|10394.4|10403.4|10397|10400.9|10394.4|30
1712527200000|2024-04-07 22:00:00|10386.2|10381.2|10390|10385|10391.3|10386.3|10385.7|10380.7|94
1712527500000|2024-04-07 22:05:00|10390.5|10385.5|10393.2|10388.2|10393.2|10388.2|10390.5|10385.5|79
1712527800000|2024-04-07 22:10:00|10392.9|10387.9|10394.8|10389.8|10394.8|10389.8|10392.5|10387.5|34
1712528100000|2024-04-07 22:15:00|10395.2|10390.2|10394.8|10389.8|10395.8|10390.8|10394.4|10389.4|20
1712528400000|2024-04-07 22:20:00|10395.1|10390.1|10395.1|10390.1|10395.8|10390.8|10394.1|10389.1|4
1712528700000|2024-04-07 22:25:00|10394.9|10389.9|10394.5|10389.5|10394.9|10389.9|10394.4|10389.4|3
1712529000000|2024-04-07 22:30:00|10394.4|10389.4|10393.5|10388.5|10394.7|10389.7|10393.5|10388.5|17
1712529300000|2024-04-07 22:35:00|10393.7|10388.7|10393.7|10388.7|10394.4|10389.4|10393.5|10388.5|1
1712529600000|2024-04-07 22:40:00|10394.1|10389.1|10395.4|10390.4|10395.4|10390.4|10393.7|10388.7|4
1712529900000|2024-04-07 22:45:00|10395.2|10390.2|10395.2|10390.2|10396.2|10391.2|10394.7|10389.7|7
1712530200000|2024-04-07 22:50:00|10395.5|10390.5|10396.2|10391.2|10396.5|10391.5|10395.1|10390.1|2
1712530500000|2024-04-07 22:55:00|10396.3|10391.3|10395.5|10390.5|10396.3|10391.3|10395.1|10390.1|1
1712530800000|2024-04-07 23:00:00|10395.4|10390.4|10393.1|10388.1|10395.4|10390.4|10392.7|10387.7|6
1712531100000|2024-04-07 23:05:00|10392.8|10387.8|10391.1|10386.1|10392.8|10387.8|10391.1|10386.1|8
1712531400000|2024-04-07 23:10:00|10391.2|10386.2|10391.8|10386.8|10391.8|10386.8|10390.7|10385.7|7
1712531700000|2024-04-07 23:15:00|10406.2|10401.2|10405.5|10400.5|10406.4|10401.4|10405.2|10400.2|20
1712532000000|2024-04-07 23:20:00|10405.3|10400.3|10405.8|10400.8|10405.9|10400.9|10404.8|10399.8|28
1712532300000|2024-04-07 23:25:00|10405.9|10400.9|10406.5|10401.5|10406.7|10401.7|10405.8|10400.8|0
1712532600000|2024-04-07 23:30:00|10392.4|10387.4|10392.1|10387.1|10392.5|10387.5|10391.7|10386.7|3
1712532900000|2024-04-07 23:35:00|10392.5|10387.5|10392|10387|10392.8|10387.8|10392|10387|4
1712533200000|2024-04-07 23:40:00|10392.1|10387.1|10392|10387|10392.4|10387.4|10392|10387|0
1712533500000|2024-04-07 23:45:00|10392.1|10387.1|10393.1|10388.1|10393.1|10388.1|10392|10387|0
1712533800000|2024-04-07 23:50:00|10393.4|10388.4|10394.1|10389.1|10394.8|10389.8|10393.4|10388.4|3
1712534100000|2024-04-07 23:55:00|10394|10389|10394|10389|10394.5|10389.5|10393.2|10388.2|1
1712534400000|2024-04-08 00:00:00|10394.1|10389.1|10397.7|10392.7|10397.8|10392.8|10394|10389|7
1712534700000|2024-04-08 00:05:00|10397.4|10392.4|10398.8|10393.8|10399.4|10394.4|10397.2|10392.2|34
1712535000000|2024-04-08 00:10:00|10398.7|10393.7|10400|10395|10400.1|10395.1|10398.1|10393.1|99
1712535300000|2024-04-08 00:15:00|10400.1|10395.1|10398.5|10393.5|10400.1|10395.1|10398|10393|14
1712535600000|2024-04-08 00:20:00|10398.4|10393.4|10398.1|10393.1|10400.4|10395.4|10398|10393|9
1712535900000|2024-04-08 00:25:00|10398.2|10393.2|10399.4|10394.4|10399.5|10394.5|10397.8|10392.8|12
1712536200000|2024-04-08 00:30:00|10399.5|10394.5|10399|10394|10399.5|10394.5|10398.4|10393.4|7
1712536500000|2024-04-08 00:35:00|10398.9|10393.9|10398.8|10393.8|10399.4|10394.4|10398|10393|22
1712536800000|2024-04-08 00:40:00|10398.5|10393.5|10400|10395|10400.1|10395.1|10398.4|10393.4|2
1712537100000|2024-04-08 00:45:00|10399.9|10394.9|10399.5|10394.5|10400.1|10395.1|10398.6|10393.6|3
1712537400000|2024-04-08 00:50:00|10399.4|10394.4|10398.4|10393.4|10400|10395|10398|10393|31
1712537700000|2024-04-08 00:55:00|10398.2|10393.2|10397.7|10392.7|10398.4|10393.4|10397.2|10392.2|18
1712538000000|2024-04-08 01:00:00|10397.6|10392.6|10396.1|10391.1|10397.6|10392.6|10395|10390|135
1712538300000|2024-04-08 01:05:00|10396.2|10391.2|10396.9|10391.9|10397.4|10392.4|10395.2|10390.2|8
1712538600000|2024-04-08 01:10:00|10396.6|10391.6|10394.5|10389.5|10397.5|10392.5|10394.5|10389.5|24
1712538900000|2024-04-08 01:15:00|10394.4|10389.4|10395.6|10390.6|10396.3|10391.3|10394.2|10389.2|6
1712539200000|2024-04-08 01:20:00|10395.7|10390.7|10394.9|10389.9|10396.9|10391.9|10394.9|10389.9|13
1712539500000|2024-04-08 01:25:00|10395|10390|10396|10391|10396.4|10391.4|10394.9|10389.9|1
1712539800000|2024-04-08 01:30:00|10395.9|10390.9|10394.2|10389.2|10395.9|10390.9|10393.9|10388.9|15
1712540100000|2024-04-08 01:35:00|10394.5|10389.5|10393.2|10388.2|10394.6|10389.6|10392.9|10387.9|18
1712540400000|2024-04-08 01:40:00|10392.9|10387.9|10391.9|10386.9|10393.2|10388.2|10391.5|10386.5|13
1712540700000|2024-04-08 01:45:00|10392|10387|10392.5|10387.5|10392.9|10387.9|10391.9|10386.9|9
1712541000000|2024-04-08 01:50:00|10392|10387|10392.2|10387.2|10392.5|10387.5|10391.5|10386.5|5
1712541300000|2024-04-08 01:55:00|10392.6|10387.6|10390.5|10385.5|10392.6|10387.6|10389.9|10384.9|6
1712541600000|2024-04-08 02:00:00|10390.3|10385.3|10390|10385|10390.5|10385.5|10389.2|10384.2|27
1712541900000|2024-04-08 02:05:00|10389.9|10384.9|10389.7|10384.7|10390.5|10385.5|10389.5|10384.5|5
1712542200000|2024-04-08 02:10:00|10389.2|10384.2|10386.8|10381.8|10389.2|10384.2|10386.8|10381.8|126
1712542500000|2024-04-08 02:15:00|10386.5|10381.5|10387.2|10382.2|10387.5|10382.5|10385.5|10380.5|39
1712542800000|2024-04-08 02:20:00|10387.3|10382.3|10386.7|10381.7|10387.3|10382.3|10386.2|10381.2|131
1712543100000|2024-04-08 02:25:00|10386.8|10381.8|10386.2|10381.2|10387.5|10382.5|10386.1|10381.1|27
1712543400000|2024-04-08 02:30:00|10386.1|10381.1|10384.5|10379.5|10386.1|10381.1|10383.8|10378.8|17
1712543700000|2024-04-08 02:35:00|10384.2|10379.2|10382.9|10377.9|10384.8|10379.8|10382.8|10377.8|26
1712544000000|2024-04-08 02:40:00|10383.2|10378.2|10383.3|10378.3|10383.5|10378.5|10382.3|10377.3|14
1712544300000|2024-04-08 02:45:00|10383.2|10378.2|10382|10377|10384.2|10379.2|10381.2|10376.2|40
1712544600000|2024-04-08 02:50:00|10382.2|10377.2|10382.2|10377.2|10383.2|10378.2|10381.5|10376.5|30
1712544900000|2024-04-08 02:55:00|10382.3|10377.3|10383.9|10378.9|10384.2|10379.2|10382.2|10377.2|7
1712545200000|2024-04-08 03:00:00|10384|10379|10384.2|10379.2|10384.5|10379.5|10383.2|10378.2|23
1712545500000|2024-04-08 03:05:00|10384.4|10379.4|10384|10379|10384.4|10379.4|10383.3|10378.3|7
1712545800000|2024-04-08 03:10:00|10384.2|10379.2|10385.8|10380.8|10386.2|10381.2|10384.1|10379.1|11
1712546100000|2024-04-08 03:15:00|10385.5|10380.5|10387.5|10382.5|10387.5|10382.5|10385.5|10380.5|2
1712546400000|2024-04-08 03:20:00|10387.6|10382.6|10387.5|10382.5|10387.6|10382.6|10386.8|10381.8|8
1712546700000|2024-04-08 03:25:00|10387.2|10382.2|10389.2|10384.2|10389.2|10384.2|10387.2|10382.2|25
1712547000000|2024-04-08 03:30:00|10388.9|10383.9|10390.5|10385.5|10390.5|10385.5|10388.6|10383.6|35
1712547300000|2024-04-08 03:35:00|10390.4|10385.4|10390.2|10385.2|10391.4|10386.4|10390|10385|35
1712547600000|2024-04-08 03:40:00|10389.8|10384.8|10389.9|10384.9|10390.6|10385.6|10389.5|10384.5|4
1712547900000|2024-04-08 03:45:00|10390.2|10385.2|10391.5|10386.5|10391.5|10386.5|10389.6|10384.6|6
1712548200000|2024-04-08 03:50:00|10391.4|10386.4|10391.2|10386.2|10391.5|10386.5|10390.5|10385.5|3
1712548500000|2024-04-08 03:55:00|10390.9|10385.9|10390.8|10385.8|10391.2|10386.2|10390.5|10385.5|10
1712548800000|2024-04-08 04:00:00|10390.5|10385.5|10389.9|10384.9|10390.5|10385.5|10389.5|10384.5|56
1712549100000|2024-04-08 04:05:00|10390.2|10385.2|10390.3|10385.3|10390.5|10385.5|10389.9|10384.9|1
1712549400000|2024-04-08 04:10:00|10390.5|10385.5|10391.2|10386.2|10391.9|10386.9|10390.3|10385.3|18
1712549700000|2024-04-08 04:15:00|10390.9|10385.9|10391.5|10386.5|10391.5|10386.5|10390.5|10385.5|1
1712550000000|2024-04-08 04:20:00|10391.4|10386.4|10391.2|10386.2|10391.5|10386.5|10391.2|10386.2|1
1712550300000|2024-04-08 04:25:00|10391.4|10386.4|10391.5|10386.5|10391.9|10386.9|10391.4|10386.4|12
1712550600000|2024-04-08 04:30:00|10391.6|10386.6|10391.2|10386.2|10392.3|10387.3|10391.2|10386.2|14
1712550900000|2024-04-08 04:35:00|10390.9|10385.9|10391.6|10386.6|10392.5|10387.5|10390.6|10385.6|9
1712551200000|2024-04-08 04:40:00|10391.8|10386.8|10392.2|10387.2|10392.5|10387.5|10391.6|10386.6|27
1712551500000|2024-04-08 04:45:00|10392.3|10387.3|10392.2|10387.2|10392.5|10387.5|10391.5|10386.5|19
1712551800000|2024-04-08 04:50:00|10392.3|10387.3|10392.3|10387.3|10392.8|10387.8|10392.2|10387.2|38
1712552100000|2024-04-08 04:55:00|10392.5|10387.5|10392.2|10387.2|10392.5|10387.5|10392.2|10387.2|17
1712552400000|2024-04-08 05:00:00|10391.9|10386.9|10390.2|10385.2|10391.9|10386.9|10390.2|10385.2|28
1712552700000|2024-04-08 05:05:00|10389.8|10384.8|10390.2|10385.2|10390.2|10385.2|10389.5|10384.5|12
1712553000000|2024-04-08 05:10:00|10389.9|10384.9|10389.5|10384.5|10390.6|10385.6|10389.5|10384.5|5
1712553300000|2024-04-08 05:15:00|10389.8|10384.8|10389.5|10384.5|10390.2|10385.2|10389.2|10384.2|3
1712553600000|2024-04-08 05:20:00|10389.9|10384.9|10388.5|10383.5|10389.9|10384.9|10388.5|10383.5|22
1712553900000|2024-04-08 05:25:00|10388.7|10383.7|10388.5|10383.5|10389.2|10384.2|10387.6|10382.6|10
1712554200000|2024-04-08 05:30:00|10402.8|10397.8|10404.2|10399.2|10404.6|10399.6|10402.8|10397.8|4
1712554500000|2024-04-08 05:35:00|10403.9|10398.9|10403.7|10398.7|10405.1|10400.1|10402.7|10397.7|23
1712554800000|2024-04-08 05:40:00|10403.9|10398.9|10403.3|10398.3|10403.9|10398.9|10402.6|10397.6|2
1712555100000|2024-04-08 05:45:00|10389.5|10384.5|10391.3|10386.3|10391.5|10386.5|10389.2|10384.2|11
1712555400000|2024-04-08 05:50:00|10391.5|10386.5|10391|10386|10391.5|10386.5|10389.6|10384.6|19
1712555700000|2024-04-08 05:55:00|10390.9|10385.9|10390.3|10385.3|10392.1|10387.1|10390.2|10385.2|4
1712556000000|2024-04-08 06:00:00|10390.8|10385.8|10389.1|10384.1|10390.8|10385.8|10388.5|10383.5|11
1712556300000|2024-04-08 06:05:00|10389.2|10384.2|10388.5|10383.5|10389.3|10384.3|10387.6|10382.6|26
1712556600000|2024-04-08 06:10:00|10388.6|10383.6|10390.3|10385.3|10390.5|10385.5|10388.6|10383.6|15
1712556900000|2024-04-08 06:15:00|10390.5|10385.5|10393.9|10388.9|10394.1|10389.1|10390.5|10385.5|16
1712557200000|2024-04-08 06:20:00|10394|10389|10393.2|10388.2|10394.1|10389.1|10392.8|10387.8|70
1712557500000|2024-04-08 06:25:00|10393.1|10388.1|10392.5|10387.5|10393.6|10388.6|10392.1|10387.1|12
1712557800000|2024-04-08 06:30:00|10392.4|10387.4|10390.8|10385.8|10393.1|10388.1|10389.7|10384.7|9
1712558100000|2024-04-08 06:35:00|10390.7|10385.7|10390.8|10385.8|10391.4|10386.4|10389.5|10384.5|3
1712558400000|2024-04-08 06:40:00|10390.6|10385.6|10392.2|10387.2|10393.3|10388.3|10390.6|10385.6|17
1712558700000|2024-04-08 06:45:00|10392|10387|10390.3|10385.3|10392.4|10387.4|10390|10385|11
1712559000000|2024-04-08 06:50:00|10390.2|10385.2|10391|10386|10391.5|10386.5|10388.9|10383.9|7
1712559300000|2024-04-08 06:55:00|10390.7|10385.7|10389.3|10384.3|10390.8|10385.8|10388.8|10383.8|6
1712559600000|2024-04-08 07:00:00|10389.6|10384.6|10391.8|10386.8|10392.6|10387.6|10389.3|10384.3|14
1712559900000|2024-04-08 07:05:00|10391.7|10386.7|10393|10388|10394|10389|10391.3|10386.3|5
1712560200000|2024-04-08 07:10:00|10392.9|10387.9|10391.4|10386.4|10393|10388|10391.4|10386.4|2
1712560500000|2024-04-08 07:15:00|10391.3|10386.3|10390.5|10385.5|10391.4|10386.4|10389.7|10384.7|6
1712560800000|2024-04-08 07:20:00|10390.7|10385.7|10391.9|10386.9|10392.6|10387.6|10390.3|10385.3|1
1712561100000|2024-04-08 07:25:00|10391.8|10386.8|10392.1|10387.1|10392.5|10387.5|10390.8|10385.8|4
1712561400000|2024-04-08 07:30:00|10392.4|10387.4|10391.8|10386.8|10394.1|10389.1|10391.8|10386.8|11
1712561700000|2024-04-08 07:35:00|10391.7|10386.7|10390.8|10385.8|10391.9|10386.9|10390.1|10385.1|41
1712562000000|2024-04-08 07:40:00|10390.6|10385.6|10390.3|10385.3|10390.8|10385.8|10389.4|10384.4|12
1712562300000|2024-04-08 07:45:00|10390.4|10385.4|10388.3|10383.3|10390.5|10385.5|10387.9|10382.9|14
1712562600000|2024-04-08 07:50:00|10388.1|10383.1|10389.4|10384.4|10389.6|10384.6|10388.1|10383.1|54
1712562900000|2024-04-08 07:55:00|10389.5|10384.5|10391.3|10386.3|10392.4|10387.4|10389.4|10384.4|26
1712563200000|2024-04-08 08:00:00|10391.4|10386.4|10390.3|10385.3|10391.8|10386.8|10389.9|10384.9|12
1712563500000|2024-04-08 08:05:00|10390.4|10385.4|10389.3|10384.3|10391.1|10386.1|10389.2|10384.2|19
1712563800000|2024-04-08 08:10:00|10389.2|10384.2|10389.3|10384.3|10390.5|10385.5|10389.1|10384.1|17
1712564100000|2024-04-08 08:15:00|10389.1|10384.1|10393.3|10388.3|10393.7|10388.7|10388.9|10383.9|25
1712564400000|2024-04-08 08:20:00|10393.4|10388.4|10394.1|10389.1|10395.1|10390.1|10392.9|10387.9|12
1712564700000|2024-04-08 08:25:00|10394|10389|10395.3|10390.3|10395.3|10390.3|10393.8|10388.8|21
1712565000000|2024-04-08 08:30:00|10395|10390|10393.5|10388.5|10395.8|10390.8|10393.4|10388.4|24
1712565300000|2024-04-08 08:35:00|10393.3|10388.3|10394.1|10389.1|10394.1|10389.1|10392|10387|4
1712565600000|2024-04-08 08:40:00|10393.7|10388.7|10395.1|10390.1|10395.4|10390.4|10393|10388|8
1712565900000|2024-04-08 08:45:00|10394.8|10389.8|10396.3|10391.3|10397.5|10392.5|10394.8|10389.8|16
1712566200000|2024-04-08 08:50:00|10396.4|10391.4|10397|10392|10397.6|10392.6|10395.4|10390.4|10
1712566500000|2024-04-08 08:55:00|10396.9|10391.9|10397.5|10392.5|10398.6|10393.6|10396.9|10391.9|17
1712566800000|2024-04-08 09:00:00|10397.6|10392.6|10396.8|10391.8|10399|10394|10395.3|10390.3|15
1712567100000|2024-04-08 09:05:00|10396.7|10391.7|10398.8|10393.8|10399.5|10394.5|10396.4|10391.4|18
1712567400000|2024-04-08 09:10:00|10399|10394|10398.7|10393.7|10399.5|10394.5|10397.8|10392.8|19
1712567700000|2024-04-08 09:15:00|10398.8|10393.8|10398.1|10393.1|10400.1|10395.1|10397.9|10392.9|11
1712568000000|2024-04-08 09:20:00|10398.2|10393.2|10396.7|10391.7|10398.5|10393.5|10396.4|10391.4|4
1712568300000|2024-04-08 09:25:00|10396.5|10391.5|10394|10389|10396.8|10391.8|10393.7|10388.7|11
1712568600000|2024-04-08 09:30:00|10393.8|10388.8|10393.5|10388.5|10394.9|10389.9|10392.9|10387.9|6
1712568900000|2024-04-08 09:35:00|10393.4|10388.4|10395.8|10390.8|10396|10391|10392.8|10387.8|89
1712569200000|2024-04-08 09:40:00|10395.7|10390.7|10393.3|10388.3|10396.5|10391.5|10393.3|10388.3|9
1712569500000|2024-04-08 09:45:00|10393.5|10388.5|10393.3|10388.3|10393.5|10388.5|10391.9|10386.9|1
1712569800000|2024-04-08 09:50:00|10393.6|10388.6|10393.8|10388.8|10394|10389|10392.6|10387.6|16
1712570100000|2024-04-08 09:55:00|10393.3|10388.3|10393.5|10388.5|10394.6|10389.6|10393|10388|3
1712570400000|2024-04-08 10:00:00|10393.3|10388.3|10393.4|10388.4|10395.3|10390.3|10393.3|10388.3|2
1712570700000|2024-04-08 10:05:00|10393.2|10388.2|10393.3|10388.3|10394.1|10389.1|10392.3|10387.3|11
1712571000000|2024-04-08 10:10:00|10393.4|10388.4|10393|10388|10394.5|10389.5|10392.9|10387.9|3
1712571300000|2024-04-08 10:15:00|10392.8|10387.8|10393.2|10388.2|10393.5|10388.5|10392.3|10387.3|2
1712571600000|2024-04-08 10:20:00|10393.3|10388.3|10390.5|10385.5|10393.3|10388.3|10390.5|10385.5|8
1712571900000|2024-04-08 10:25:00|10390.9|10385.9|10389.5|10384.5|10391|10386|10388.8|10383.8|12
1712572200000|2024-04-08 10:30:00|10389.3|10384.3|10389.4|10384.4|10389.7|10384.7|10388.5|10383.5|5
1712572500000|2024-04-08 10:35:00|10389.1|10384.1|10390.1|10385.1|10390.5|10385.5|10389|10384|7
1712572800000|2024-04-08 10:40:00|10390|10385|10389.6|10384.6|10390.3|10385.3|10388.9|10383.9|3
1712573100000|2024-04-08 10:45:00|10389.7|10384.7|10390.3|10385.3|10390.9|10385.9|10389.5|10384.5|1
1712573400000|2024-04-08 10:50:00|10390.2|10385.2|10390|10385|10391.2|10386.2|10389.8|10384.8|5
1712573700000|2024-04-08 10:55:00|10389.9|10384.9|10389.4|10384.4|10390|10385|10388.9|10383.9|5
1712574000000|2024-04-08 11:00:00|10389.1|10384.1|10389.4|10384.4|10390.3|10385.3|10388.9|10383.9|4
1712574300000|2024-04-08 11:05:00|10389.5|10384.5|10391.1|10386.1|10392.4|10387.4|10389.5|10384.5|9
1712574600000|2024-04-08 11:10:00|10391.7|10386.7|10393.6|10388.6|10393.9|10388.9|10390.8|10385.8|4
1712574900000|2024-04-08 11:15:00|10393.5|10388.5|10392.9|10387.9|10394.4|10389.4|10392.8|10387.8|3
1712575200000|2024-04-08 11:20:00|10393.2|10388.2|10392.6|10387.6|10393.5|10388.5|10391.8|10386.8|0
1712575500000|2024-04-08 11:25:00|10392.8|10387.8|10393.9|10388.9|10395|10390|10392.4|10387.4|4
1712575800000|2024-04-08 11:30:00|10393.8|10388.8|10395.4|10390.4|10396.4|10391.4|10393.8|10388.8|0
1712576100000|2024-04-08 11:35:00|10395.3|10390.3|10394.7|10389.7|10395.8|10390.8|10393.8|10388.8|5
1712576400000|2024-04-08 11:40:00|10394.6|10389.6|10393.8|10388.8|10394.7|10389.7|10393.4|10388.4|6
1712576700000|2024-04-08 11:45:00|10393.9|10388.9|10394.4|10389.4|10395.3|10390.3|10393.8|10388.8|2
1712577000000|2024-04-08 11:50:00|10394.5|10389.5|10396.8|10391.8|10396.8|10391.8|10393.8|10388.8|10
1712577300000|2024-04-08 11:55:00|10396.7|10391.7|10397.3|10392.3|10398.1|10393.1|10396.3|10391.3|9
1712577600000|2024-04-08 12:00:00|10397|10392|10397.2|10392.2|10398.5|10393.5|10397|10392|12
1712577900000|2024-04-08 12:05:00|10397.3|10392.3|10398.1|10393.1|10398.9|10393.9|10395.8|10390.8|206
1712578200000|2024-04-08 12:10:00|10398|10393|10396.3|10391.3|10398.1|10393.1|10395.6|10390.6|48
1712578500000|2024-04-08 12:15:00|10396.2|10391.2|10395.5|10390.5|10396.8|10391.8|10395.2|10390.2|22
1712578800000|2024-04-08 12:20:00|10395.4|10390.4|10395.9|10390.9|10396.1|10391.1|10395.1|10390.1|61
1712579100000|2024-04-08 12:25:00|10395.7|10390.7|10393.6|10388.6|10395.9|10390.9|10393.4|10388.4|192
1712579400000|2024-04-08 12:30:00|10393.7|10388.7|10392.7|10387.7|10395|10390|10392.4|10387.4|22
1712579700000|2024-04-08 12:35:00|10392.8|10387.8|10390.4|10385.4|10393.8|10388.8|10390.2|10385.2|30
1712580000000|2024-04-08 12:40:00|10390.5|10385.5|10392|10387|10392.1|10387.1|10389.8|10384.8|35
1712580300000|2024-04-08 12:45:00|10391.9|10386.9|10388.6|10383.6|10392.8|10387.8|10387.9|10382.9|45
1712580600000|2024-04-08 12:50:00|10388.7|10383.7|10388.3|10383.3|10388.9|10383.9|10387.4|10382.4|61
1712580900000|2024-04-08 12:55:00|10388.2|10383.2|10388.4|10383.4|10389.3|10384.3|10388|10383|31
1712581200000|2024-04-08 13:00:00|10388.6|10383.6|10381.7|10376.7|10388.6|10383.6|10381.6|10376.6|66
1712581500000|2024-04-08 13:05:00|10381.6|10376.6|10383.9|10378.9|10384.2|10379.2|10381.6|10376.6|15
1712581800000|2024-04-08 13:10:00|10383.8|10378.8|10385.2|10380.2|10385.2|10380.2|10383.6|10378.6|75
1712582100000|2024-04-08 13:15:00|10385.1|10380.1|10385.1|10380.1|10386|10381|10383.6|10378.6|81
1712582400000|2024-04-08 13:20:00|10384.9|10379.9|10382.2|10377.2|10385.3|10380.3|10381.6|10376.6|41
1712582700000|2024-04-08 13:25:00|10382.6|10377.6|10381.4|10376.4|10383.1|10378.1|10380.6|10375.6|235
1712583000000|2024-04-08 13:30:00|10381.3|10376.3|10376.8|10371.8|10381.4|10376.4|10376.4|10371.4|98
1712583300000|2024-04-08 13:35:00|10376.9|10371.9|10376.7|10371.7|10379.9|10374.9|10376.7|10371.7|70
1712583600000|2024-04-08 13:40:00|10376.5|10371.5|10375.1|10370.1|10378|10373|10372.6|10367.6|92
1712583900000|2024-04-08 13:45:00|10375.2|10370.2|10375.6|10370.6|10376.2|10371.2|10373.4|10368.4|46
1712584200000|2024-04-08 13:50:00|10375.5|10370.5|10374.2|10369.2|10376.7|10371.7|10374.1|10369.1|265
1712584500000|2024-04-08 13:55:00|10374.3|10369.3|10372.9|10367.9|10374.6|10369.6|10371.1|10366.1|329
1712584800000|2024-04-08 14:00:00|10373.2|10368.2|10377.4|10372.4|10377.8|10372.8|10372.9|10367.9|243
1712585100000|2024-04-08 14:05:00|10377.1|10372.1|10380.1|10375.1|10380.5|10375.5|10375.3|10370.3|306
1712585400000|2024-04-08 14:10:00|10380.3|10375.3|10380.8|10375.8|10381.5|10376.5|10379.3|10374.3|71
1712585700000|2024-04-08 14:15:00|10380.5|10375.5|10381.6|10376.6|10382.5|10377.5|10379.7|10374.7|52
1712586000000|2024-04-08 14:20:00|10381.4|10376.4|10378.4|10373.4|10381.9|10376.9|10377.9|10372.9|49
1712586300000|2024-04-08 14:25:00|10378.3|10373.3|10375.1|10370.1|10378.4|10373.4|10373.8|10368.8|104
1712586600000|2024-04-08 14:30:00|10375.4|10370.4|10374.9|10369.9|10376.9|10371.9|10373|10368|97
1712586900000|2024-04-08 14:35:00|10374.7|10369.7|10374.4|10369.4|10375.9|10370.9|10374.4|10369.4|28
1712587200000|2024-04-08 14:40:00|10374|10369|10375.9|10370.9|10377.8|10372.8|10373.3|10368.3|49
1712587500000|2024-04-08 14:45:00|10375.7|10370.7|10376.6|10371.6|10377.9|10372.9|10374.3|10369.3|55
1712587800000|2024-04-08 14:50:00|10376.5|10371.5|10371.9|10366.9|10376.5|10371.5|10371.7|10366.7|155
1712588100000|2024-04-08 14:55:00|10371.7|10366.7|10373.4|10368.4|10375.6|10370.6|10371.5|10366.5|70
1712588400000|2024-04-08 15:00:00|10373.3|10368.3|10374|10369|10375.7|10370.7|10373.1|10368.1|116
1712588700000|2024-04-08 15:05:00|10373.7|10368.7|10371.6|10366.6|10374.3|10369.3|10371.4|10366.4|196
1712589000000|2024-04-08 15:10:00|10371.7|10366.7|10371.2|10366.2|10371.7|10366.7|10369.6|10364.6|21
1712589300000|2024-04-08 15:15:00|10370.9|10365.9|10374.1|10369.1|10374.2|10369.2|10370.6|10365.6|34
1712589600000|2024-04-08 15:20:00|10374|10369|10371.9|10366.9|10374.3|10369.3|10371.9|10366.9|17
1712589900000|2024-04-08 15:25:00|10372|10367|10372.9|10367.9|10374.2|10369.2|10371.9|10366.9|42
1712590200000|2024-04-08 15:30:00|10373|10368|10372.2|10367.2|10373.3|10368.3|10371.9|10366.9|23
1712590500000|2024-04-08 15:35:00|10372.1|10367.1|10373.7|10368.7|10374.4|10369.4|10371.9|10366.9|10
1712590800000|2024-04-08 15:40:00|10373.6|10368.6|10374.2|10369.2|10375|10370|10373.6|10368.6|23
1712591100000|2024-04-08 15:45:00|10374.3|10369.3|10373.6|10368.6|10375|10370|10372.9|10367.9|51
1712591400000|2024-04-08 15:50:00|10373.5|10368.5|10374.9|10369.9|10374.9|10369.9|10373.2|10368.2|17
1712591700000|2024-04-08 15:55:00|10374.8|10369.8|10373.9|10368.9|10375.9|10370.9|10373.5|10368.5|22
1712592000000|2024-04-08 16:00:00|10373.8|10368.8|10376.1|10371.1|10376.1|10371.1|10373.8|10368.8|13
1712592300000|2024-04-08 16:05:00|10376|10371|10376.4|10371.4|10378.7|10373.7|10375.2|10370.2|32
1712592600000|2024-04-08 16:10:00|10376.5|10371.5|10379.7|10374.7|10379.9|10374.9|10376.5|10371.5|78
1712592900000|2024-04-08 16:15:00|10380|10375|10378.4|10373.4|10380.6|10375.6|10377.6|10372.6|42
1712593200000|2024-04-08 16:20:00|10378.7|10373.7|10379.4|10374.4|10379.7|10374.7|10378.4|10373.4|11
1712593500000|2024-04-08 16:25:00|10379.3|10374.3|10378.1|10373.1|10379.6|10374.6|10377.9|10372.9|12
1712593800000|2024-04-08 16:30:00|10378.2|10373.2|10377.7|10372.7|10378.5|10373.5|10377.7|10372.7|13
1712594100000|2024-04-08 16:35:00|10377.6|10372.6|10377.6|10372.6|10378.4|10373.4|10377.4|10372.4|10
1712594400000|2024-04-08 16:40:00|10377.7|10372.7|10377.1|10372.1|10378|10373|10376.1|10371.1|21
1712594700000|2024-04-08 16:45:00|10377|10372|10378.1|10373.1|10378.1|10373.1|10376.4|10371.4|15
1712595000000|2024-04-08 16:50:00|10378.3|10373.3|10377.4|10372.4|10378.4|10373.4|10377.3|10372.3|15
1712595300000|2024-04-08 16:55:00|10377.6|10372.6|10377|10372|10377.9|10372.9|10376.9|10371.9|13
1712595600000|2024-04-08 17:00:00|10376.7|10371.7|10376.7|10371.7|10377.4|10372.4|10376.7|10371.7|20
1712595900000|2024-04-08 17:05:00|10376.6|10371.6|10374.1|10369.1|10376.6|10371.6|10373.7|10368.7|125
1712596200000|2024-04-08 17:10:00|10374.3|10369.3|10373.9|10368.9|10374.7|10369.7|10373.7|10368.7|30
1712596500000|2024-04-08 17:15:00|10373.7|10368.7|10373.4|10368.4|10374.1|10369.1|10373.4|10368.4|18
1712596800000|2024-04-08 17:20:00|10373.5|10368.5|10371|10366|10373.7|10368.7|10370.7|10365.7|32
1712597100000|2024-04-08 17:25:00|10370.9|10365.9|10369|10364|10371.4|10366.4|10369|10364|77
1712597400000|2024-04-08 17:30:00|10368.9|10363.9|10368.2|10363.2|10369.4|10364.4|10368.2|10363.2|42
1712597700000|2024-04-08 17:35:00|10368.3|10363.3|10368.8|10363.8|10369.5|10364.5|10368.3|10363.3|29
1712598000000|2024-04-08 17:40:00|10368.9|10363.9|10368.8|10363.8|10368.9|10363.9|10367.7|10362.7|51
1712598300000|2024-04-08 17:45:00|10368.9|10363.9|10369.5|10364.5|10370|10365|10368.8|10363.8|28
1712598600000|2024-04-08 17:50:00|10369.6|10364.6|10369.5|10364.5|10369.9|10364.9|10369.5|10364.5|27
1712598900000|2024-04-08 17:55:00|10369.2|10364.2|10369.2|10364.2|10369.6|10364.6|10368.9|10363.9|6
1712599200000|2024-04-08 18:00:00|10369.1|10364.1|10369.2|10364.2|10369.2|10364.2|10368.2|10363.2|36
1712599500000|2024-04-08 18:05:00|10369.1|10364.1|10368.9|10363.9|10369.7|10364.7|10368.9|10363.9|12
1712599800000|2024-04-08 18:10:00|10369|10364|10369.2|10364.2|10369.4|10364.4|10368.9|10363.9|12
1712600100000|2024-04-08 18:15:00|10369.1|10364.1|10368.5|10363.5|10369.2|10364.2|10367.7|10362.7|40
1712600400000|2024-04-08 18:20:00|10368.7|10363.7|10368.2|10363.2|10368.9|10363.9|10367.7|10362.7|121
1712600700000|2024-04-08 18:25:00|10368|10363|10367|10362|10368|10363|10366.3|10361.3|81
1712601000000|2024-04-08 18:30:00|10366.9|10361.9|10368.5|10363.5|10368.5|10363.5|10366.6|10361.6|70
1712601300000|2024-04-08 18:35:00|10368.2|10363.2|10368.5|10363.5|10368.6|10363.6|10367.7|10362.7|28
1712601600000|2024-04-08 18:40:00|10368.6|10363.6|10368.7|10363.7|10369.2|10364.2|10368.5|10363.5|59
1712601900000|2024-04-08 18:45:00|10368.5|10363.5|10368.5|10363.5|10368.9|10363.9|10367.9|10362.9|31
1712602200000|2024-04-08 18:50:00|10368.8|10363.8|10369.2|10364.2|10369.9|10364.9|10368.5|10363.5|57
1712602500000|2024-04-08 18:55:00|10369.3|10364.3|10370|10365|10370.5|10365.5|10369.2|10364.2|126
1712602800000|2024-04-08 19:00:00|10369.9|10364.9|10368.8|10363.8|10370|10365|10368.7|10363.7|48
1712603100000|2024-04-08 19:05:00|10368.9|10363.9|10369.5|10364.5|10369.9|10364.9|10368.5|10363.5|266
1712603400000|2024-04-08 19:10:00|10369.6|10364.6|10369.9|10364.9|10370|10365|10369.5|10364.5|204
1712603700000|2024-04-08 19:15:00|10370|10365|10370|10365|10370.5|10365.5|10369.9|10364.9|165
1712604000000|2024-04-08 19:20:00|10369.9|10364.9|10369.7|10364.7|10370.3|10365.3|10369.7|10364.7|147
1712604300000|2024-04-08 19:25:00|10369.8|10364.8|10369.7|10364.7|10370|10365|10369.7|10364.7|86
1712604600000|2024-04-08 19:30:00|10369.8|10364.8|10370|10365|10370.3|10365.3|10369.7|10364.7|92
1712604900000|2024-04-08 19:35:00|10370.2|10365.2|10370|10365|10370.3|10365.3|10370|10365|111
1712605200000|2024-04-08 19:40:00|10370.1|10365.1|10370.5|10365.5|10370.7|10365.7|10370|10365|133
1712605500000|2024-04-08 19:45:00|10370.6|10365.6|10370|10365|10370.7|10365.7|10369.9|10364.9|99
1712605800000|2024-04-08 19:50:00|10370.1|10365.1|10371|10366|10371.4|10366.4|10370.1|10365.1|95
1712606100000|2024-04-08 19:55:00|10371.1|10366.1|10371.2|10366.2|10372.4|10367.4|10371|10366|199
1712606400000|2024-04-08 20:00:00|10371.5|10366.5|10371.7|10366.7|10372|10367|10371.3|10366.3|9
1712606700000|2024-04-08 20:05:00|10371.4|10366.4|10370.3|10365.3|10371.4|10366.4|10370|10365|6
1712607000000|2024-04-08 20:10:00|10370.2|10365.2|10371|10366|10371|10366|10370|10365|11
1712607300000|2024-04-08 20:15:00|10370.9|10365.9|10370.7|10365.7|10370.9|10365.9|10370.3|10365.3|5
1712607600000|2024-04-08 20:20:00|10370.3|10365.3|10370|10365|10370.3|10365.3|10370|10365|6
1712607900000|2024-04-08 20:25:00|10369.9|10364.9|10370|10365|10370|10365|10369.9|10364.9|4
1712608200000|2024-04-08 20:30:00|10370.2|10365.2|10370.3|10365.3|10370.7|10365.7|10370|10365|39
1712608500000|2024-04-08 20:35:00|10370.4|10365.4|10370|10365|10370.6|10365.6|10370|10365|0
1712608800000|2024-04-08 20:40:00|10370.2|10365.2|10370.4|10365.4|10370.7|10365.7|10370.2|10365.2|3
1712609100000|2024-04-08 20:45:00|10370.3|10365.3|10369.9|10364.9|10370.4|10365.4|10369.9|10364.9|1
1712609400000|2024-04-08 20:50:00|10370|10365|10369.7|10364.7|10370.3|10365.3|10369.7|10364.7|3
1712609700000|2024-04-08 20:55:00|10369.5|10364.5|10369.2|10364.2|10369.6|10364.6|10369.1|10364.1|29
1712610000000|2024-04-08 21:00:00|10369.5|10364.5|10369.5|10364.5|10369.5|10364.5|10369.5|10364.5|0
1712620800000|2024-04-09 00:00:00|10368.7|10363.7|10368.9|10363.9|10369|10364|10367.6|10362.6|39
1712621100000|2024-04-09 00:05:00|10369|10364|10368.3|10363.3|10369.1|10364.1|10367.9|10362.9|6
1712621400000|2024-04-09 00:10:00|10368.4|10363.4|10368|10363|10369.1|10364.1|10367.8|10362.8|9
1712621700000|2024-04-09 00:15:00|10367.9|10362.9|10370.7|10365.7|10370.8|10365.8|10367.9|10362.9|8
1712622000000|2024-04-09 00:20:00|10370.6|10365.6|10370.1|10365.1|10370.8|10365.8|10369.8|10364.8|5
1712622300000|2024-04-09 00:25:00|10370.3|10365.3|10370.4|10365.4|10370.7|10365.7|10369.8|10364.8|1
1712622600000|2024-04-09 00:30:00|10370.3|10365.3|10368.8|10363.8|10370.4|10365.4|10368.6|10363.6|8
1712622900000|2024-04-09 00:35:00|10368.6|10363.6|10368.6|10363.6|10368.9|10363.9|10367.8|10362.8|14
1712623200000|2024-04-09 00:40:00|10368.7|10363.7|10369.9|10364.9|10370.4|10365.4|10368.7|10363.7|3
1712623500000|2024-04-09 00:45:00|10370.1|10365.1|10369.5|10364.5|10370.1|10365.1|10369.3|10364.3|0
1712623800000|2024-04-09 00:50:00|10369.6|10364.6|10371|10366|10371.5|10366.5|10369.6|10364.6|9
1712624100000|2024-04-09 00:55:00|10371.2|10366.2|10371.3|10366.3|10372|10367|10370.6|10365.6|27
1712624400000|2024-04-09 01:00:00|10371.2|10366.2|10372.2|10367.2|10372.3|10367.3|10370.8|10365.8|6
1712624700000|2024-04-09 01:05:00|10372|10367|10371.1|10366.1|10372.2|10367.2|10371|10366|0
1712625000000|2024-04-09 01:10:00|10371.3|10366.3|10370.1|10365.1|10371.4|10366.4|10369.3|10364.3|15
1712625300000|2024-04-09 01:15:00|10370|10365|10372.1|10367.1|10372.4|10367.4|10369.9|10364.9|6
1712625600000|2024-04-09 01:20:00|10372.3|10367.3|10372|10367|10372.6|10367.6|10371.1|10366.1|19
1712625900000|2024-04-09 01:25:00|10371.6|10366.6|10370.5|10365.5|10372.4|10367.4|10370.1|10365.1|19
1712626200000|2024-04-09 01:30:00|10370.4|10365.4|10368.5|10363.5|10370.5|10365.5|10368.1|10363.1|56
1712626500000|2024-04-09 01:35:00|10368.6|10363.6|10369.8|10364.8|10369.8|10364.8|10368.4|10363.4|26
1712626800000|2024-04-09 01:40:00|10369.6|10364.6|10369.7|10364.7|10370.1|10365.1|10368.9|10363.9|10
1712627100000|2024-04-09 01:45:00|10369.5|10364.5|10369.4|10364.4|10370.5|10365.5|10368.9|10363.9|7
1712627400000|2024-04-09 01:50:00|10369.1|10364.1|10369.4|10364.4|10369.9|10364.9|10368.9|10363.9|1
1712627700000|2024-04-09 01:55:00|10369.5|10364.5|10370.5|10365.5|10370.5|10365.5|10369.3|10364.3|1
1712628000000|2024-04-09 02:00:00|10370.3|10365.3|10370.8|10365.8|10372|10367|10370.3|10365.3|9
1712628300000|2024-04-09 02:05:00|10370.9|10365.9|10370.3|10365.3|10371.2|10366.2|10369.8|10364.8|6
1712628600000|2024-04-09 02:10:00|10370.4|10365.4|10369.3|10364.3|10371|10366|10369.1|10364.1|1
1712628900000|2024-04-09 02:15:00|10369.1|10364.1|10368.4|10363.4|10369.4|10364.4|10368.4|10363.4|10
1712629200000|2024-04-09 02:20:00|10368.5|10363.5|10368.3|10363.3|10368.8|10363.8|10367.6|10362.6|10
1712629500000|2024-04-09 02:25:00|10368.4|10363.4|10369.5|10364.5|10369.5|10364.5|10368.4|10363.4|2
1712629800000|2024-04-09 02:30:00|10369.7|10364.7|10370.2|10365.2|10370.2|10365.2|10369.7|10364.7|3
1712630100000|2024-04-09 02:35:00|10370.3|10365.3|10371.1|10366.1|10371.6|10366.6|10369.8|10364.8|28
1712630400000|2024-04-09 02:40:00|10371.2|10366.2|10372|10367|10372|10367|10371|10366|6
1712630700000|2024-04-09 02:45:00|10371.9|10366.9|10372|10367|10372|10367|10371.5|10366.5|3
1712631000000|2024-04-09 02:50:00|10371.9|10366.9|10371.3|10366.3|10372.3|10367.3|10371.3|10366.3|12
1712631300000|2024-04-09 02:55:00|10371.8|10366.8|10371.6|10366.6|10371.9|10366.9|10370.8|10365.8|3
1712631600000|2024-04-09 03:00:00|10371.8|10366.8|10372.3|10367.3|10372.3|10367.3|10371.2|10366.2|5
1712631900000|2024-04-09 03:05:00|10372.6|10367.6|10371.3|10366.3|10372.6|10367.6|10371|10366|3
1712632200000|2024-04-09 03:10:00|10371.6|10366.6|10372.2|10367.2|10373|10368|10371.6|10366.6|10
1712632500000|2024-04-09 03:15:00|10372.1|10367.1|10372|10367|10372.6|10367.6|10371.9|10366.9|1
1712632800000|2024-04-09 03:20:00|10372.3|10367.3|10371.9|10366.9|10372.6|10367.6|10371.6|10366.6|2
1712633100000|2024-04-09 03:25:00|10372|10367|10372.2|10367.2|10372.3|10367.3|10371.2|10366.2|2
1712633400000|2024-04-09 03:30:00|10372.3|10367.3|10373.3|10368.3|10373.3|10368.3|10372.2|10367.2|40
1712633700000|2024-04-09 03:35:00|10373.2|10368.2|10373.2|10368.2|10373.3|10368.3|10373|10368|2
1712634000000|2024-04-09 03:40:00|10373.3|10368.3|10373.6|10368.6|10373.9|10368.9|10372.5|10367.5|5
1712634300000|2024-04-09 03:45:00|10374|10369|10374.2|10369.2|10374.3|10369.3|10374|10369|7
1712634600000|2024-04-09 03:50:00|10374.1|10369.1|10372.6|10367.6|10374.1|10369.1|10372.6|10367.6|1
1712634900000|2024-04-09 03:55:00|10373|10368|10373.3|10368.3|10373.6|10368.6|10372.6|10367.6|14
1712635200000|2024-04-09 04:00:00|10387.1|10382.1|10386.6|10381.6|10387.2|10382.2|10386.6|10381.6|1
1712635500000|2024-04-09 04:05:00|10386.8|10381.8|10387.2|10382.2|10387.2|10382.2|10386.3|10381.3|12
1712635800000|2024-04-09 04:10:00|10387.1|10382.1|10387.2|10382.2|10387.2|10382.2|10386.2|10381.2|13
1712636100000|2024-04-09 04:15:00|10373.2|10368.2|10372.3|10367.3|10373.3|10368.3|10372.3|10367.3|1
1712636400000|2024-04-09 04:20:00|10372.2|10367.2|10371.6|10366.6|10372.3|10367.3|10371.3|10366.3|1
1712636700000|2024-04-09 04:25:00|10372|10367|10371.5|10366.5|10372.3|10367.3|10371.3|10366.3|6
1712637000000|2024-04-09 04:30:00|10371.3|10366.3|10370.5|10365.5|10371.3|10366.3|10370.5|10365.5|1
1712637300000|2024-04-09 04:35:00|10371|10366|10371.3|10366.3|10371.3|10366.3|10370.5|10365.5|1
1712637600000|2024-04-09 04:40:00|10371.6|10366.6|10371.8|10366.8|10372|10367|10371.3|10366.3|5
1712637900000|2024-04-09 04:45:00|10371.5|10366.5|10371.3|10366.3|10371.5|10366.5|10370.6|10365.6|0
1712638200000|2024-04-09 04:50:00|10371.2|10366.2|10372|10367|10372.2|10367.2|10371|10366|1
1712638500000|2024-04-09 04:55:00|10372.2|10367.2|10372|10367|10372.3|10367.3|10372|10367|14
1712638800000|2024-04-09 05:00:00|10372.2|10367.2|10371.5|10366.5|10372.3|10367.3|10371.3|10366.3|6
1712639100000|2024-04-09 05:05:00|10371.6|10366.6|10370.9|10365.9|10371.9|10366.9|10370.5|10365.5|5
1712639400000|2024-04-09 05:10:00|10370.8|10365.8|10370.9|10365.9|10370.9|10365.9|10370.8|10365.8|2
1712639700000|2024-04-09 05:15:00|10370.8|10365.8|10371.1|10366.1|10371.2|10366.2|10370.2|10365.2|10
1712640000000|2024-04-09 05:20:00|10371.2|10366.2|10372.5|10367.5|10372.6|10367.6|10370.9|10365.9|16
1712640300000|2024-04-09 05:25:00|10372.6|10367.6|10372.6|10367.6|10372.6|10367.6|10372.2|10367.2|0
1712640600000|2024-04-09 05:30:00|10372.4|10367.4|10372.6|10367.6|10372.6|10367.6|10372.2|10367.2|3
1712640900000|2024-04-09 05:35:00|10372.5|10367.5|10372.6|10367.6|10372.6|10367.6|10372.2|10367.2|0
1712641200000|2024-04-09 05:40:00|10372.5|10367.5|10372.7|10367.7|10372.9|10367.9|10372.5|10367.5|3
1712641500000|2024-04-09 05:45:00|10372.6|10367.6|10372.2|10367.2|10373.2|10368.2|10372.1|10367.1|4
1712641800000|2024-04-09 05:50:00|10372.1|10367.1|10372.4|10367.4|10372.6|10367.6|10371.9|10366.9|7
1712642100000|2024-04-09 05:55:00|10372.2|10367.2|10371.9|10366.9|10372.6|10367.6|10371.5|10366.5|7
1712642400000|2024-04-09 06:00:00|10372|10367|10371|10366|10372.1|10367.1|10370.9|10365.9|17
1712642700000|2024-04-09 06:05:00|10370.9|10365.9|10367.6|10362.6|10371.5|10366.5|10367.6|10362.6|37
1712643000000|2024-04-09 06:10:00|10367.8|10362.8|10369.1|10364.1|10369.1|10364.1|10367.2|10362.2|28
1712643300000|2024-04-09 06:15:00|10369.2|10364.2|10369.7|10364.7|10369.9|10364.9|10369.1|10364.1|11
1712643600000|2024-04-09 06:20:00|10369.8|10364.8|10372.2|10367.2|10372.3|10367.3|10369.4|10364.4|8
1712643900000|2024-04-09 06:25:00|10372.3|10367.3|10371.9|10366.9|10372.3|10367.3|10370.3|10365.3|3
1712644200000|2024-04-09 06:30:00|10371.6|10366.6|10371.3|10366.3|10373.3|10368.3|10371.2|10366.2|24
1712644500000|2024-04-09 06:35:00|10371.4|10366.4|10372.6|10367.6|10372.9|10367.9|10371.3|10366.3|3
1712644800000|2024-04-09 06:40:00|10372.5|10367.5|10372.2|10367.2|10373.3|10368.3|10371.9|10366.9|6
1712645100000|2024-04-09 06:45:00|10372.3|10367.3|10372.2|10367.2|10372.6|10367.6|10371.3|10366.3|45
1712645400000|2024-04-09 06:50:00|10372.3|10367.3|10374.3|10369.3|10375.3|10370.3|10372.2|10367.2|18
1712645700000|2024-04-09 06:55:00|10374.2|10369.2|10374.8|10369.8|10375.5|10370.5|10373.9|10368.9|9
1712646000000|2024-04-09 07:00:00|10374.5|10369.5|10374.3|10369.3|10375|10370|10372.9|10367.9|25
1712646300000|2024-04-09 07:05:00|10374.5|10369.5|10372.6|10367.6|10374.5|10369.5|10372.2|10367.2|16
1712646600000|2024-04-09 07:10:00|10372.3|10367.3|10370.7|10365.7|10373.2|10368.2|10369.9|10364.9|26
1712646900000|2024-04-09 07:15:00|10370.6|10365.6|10372.6|10367.6|10372.6|10367.6|10369.7|10364.7|11
1712647200000|2024-04-09 07:20:00|10372.9|10367.9|10371.9|10366.9|10372.9|10367.9|10370.9|10365.9|25
1712647500000|2024-04-09 07:25:00|10371.8|10366.8|10372.4|10367.4|10372.6|10367.6|10370.3|10365.3|19
1712647800000|2024-04-09 07:30:00|10372.5|10367.5|10371.3|10366.3|10373.3|10368.3|10370.3|10365.3|4
1712648100000|2024-04-09 07:35:00|10371.2|10366.2|10372.9|10367.9|10373.6|10368.6|10370.3|10365.3|15
1712648400000|2024-04-09 07:40:00|10373.2|10368.2|10374.2|10369.2|10374.3|10369.3|10371.9|10366.9|3
1712648700000|2024-04-09 07:45:00|10374.3|10369.3|10372.9|10367.9|10374.3|10369.3|10372.5|10367.5|13
1712649000000|2024-04-09 07:50:00|10372.6|10367.6|10374.3|10369.3|10374.3|10369.3|10372.1|10367.1|29
1712649300000|2024-04-09 07:55:00|10374.4|10369.4|10373|10368|10375.3|10370.3|10372.9|10367.9|16
1712649600000|2024-04-09 08:00:00|10372.9|10367.9|10375.1|10370.1|10375.8|10370.8|10372.3|10367.3|22
1712649900000|2024-04-09 08:05:00|10374.9|10369.9|10374.4|10369.4|10376.4|10371.4|10374.3|10369.3|9
1712650200000|2024-04-09 08:10:00|10374.7|10369.7|10373.9|10368.9|10374.8|10369.8|10373.4|10368.4|8
1712650500000|2024-04-09 08:15:00|10374.1|10369.1|10372.2|10367.2|10374.1|10369.1|10371.8|10366.8|12
1712650800000|2024-04-09 08:20:00|10372.3|10367.3|10372.8|10367.8|10373.6|10368.6|10372.1|10367.1|30
1712651100000|2024-04-09 08:25:00|10373.1|10368.1|10372.9|10367.9|10373.3|10368.3|10372.1|10367.1|11
1712651400000|2024-04-09 08:30:00|10373.1|10368.1|10373.3|10368.3|10373.9|10368.9|10372|10367|10
1712651700000|2024-04-09 08:35:00|10373.4|10368.4|10372.9|10367.9|10374.1|10369.1|10372.1|10367.1|11
1712652000000|2024-04-09 08:40:00|10373.1|10368.1|10370.8|10365.8|10373.4|10368.4|10370.4|10365.4|7
1712652300000|2024-04-09 08:45:00|10371.2|10366.2|10370.1|10365.1|10371.4|10366.4|10370.1|10365.1|6
1712652600000|2024-04-09 08:50:00|10370|10365|10369.4|10364.4|10370.1|10365.1|10369.4|10364.4|50
1712652900000|2024-04-09 08:55:00|10369.5|10364.5|10369.4|10364.4|10370.1|10365.1|10368.5|10363.5|16
1712653200000|2024-04-09 09:00:00|10369.3|10364.3|10370.1|10365.1|10370.4|10365.4|10369.1|10364.1|13
1712653500000|2024-04-09 09:05:00|10370|10365|10369.3|10364.3|10370.1|10365.1|10368.7|10363.7|14
1712653800000|2024-04-09 09:10:00|10369.1|10364.1|10367.2|10362.2|10369.3|10364.3|10366.9|10361.9|17
1712654100000|2024-04-09 09:15:00|10367.1|10362.1|10368.5|10363.5|10369|10364|10366.8|10361.8|16
1712654400000|2024-04-09 09:20:00|10368.4|10363.4|10366.2|10361.2|10368.4|10363.4|10366.1|10361.1|23
1712654700000|2024-04-09 09:25:00|10366.3|10361.3|10362.7|10357.7|10366.5|10361.5|10362.4|10357.4|49
1712655000000|2024-04-09 09:30:00|10362.9|10357.9|10363.9|10358.9|10364.7|10359.7|10361.9|10356.9|16
1712655300000|2024-04-09 09:35:00|10363.6|10358.6|10365.4|10360.4|10365.5|10360.5|10363.1|10358.1|12
1712655600000|2024-04-09 09:40:00|10365.3|10360.3|10362.1|10357.1|10365.4|10360.4|10361.4|10356.4|7
1712655900000|2024-04-09 09:45:00|10361.7|10356.7|10362.4|10357.4|10362.7|10357.7|10361.1|10356.1|42
1712656200000|2024-04-09 09:50:00|10362.3|10357.3|10362.2|10357.2|10363.4|10358.4|10361.4|10356.4|16
1712656500000|2024-04-09 09:55:00|10362.1|10357.1|10362.3|10357.3|10363|10358|10361.3|10356.3|15
1712656800000|2024-04-09 10:00:00|10362.4|10357.4|10360.4|10355.4|10362.4|10357.4|10360.3|10355.3|16
1712657100000|2024-04-09 10:05:00|10360.7|10355.7|10360.9|10355.9|10360.9|10355.9|10359.7|10354.7|13
1712657400000|2024-04-09 10:10:00|10361.1|10356.1|10360.1|10355.1|10361.4|10356.4|10359.4|10354.4|21
1712657700000|2024-04-09 10:15:00|10360|10355|10358.7|10353.7|10360.1|10355.1|10358.2|10353.2|16
1712658000000|2024-04-09 10:20:00|10358.6|10353.6|10358.2|10353.2|10358.6|10353.6|10357.4|10352.4|16
1712658300000|2024-04-09 10:25:00|10358.1|10353.1|10359.4|10354.4|10360.1|10355.1|10358.1|10353.1|30
1712658600000|2024-04-09 10:30:00|10359.2|10354.2|10358.7|10353.7|10360.7|10355.7|10358.1|10353.1|13
1712658900000|2024-04-09 10:35:00|10358.4|10353.4|10359.4|10354.4|10359.4|10354.4|10357.7|10352.7|13
1712659200000|2024-04-09 10:40:00|10359.7|10354.7|10360.1|10355.1|10360.4|10355.4|10359.3|10354.3|8
1712659500000|2024-04-09 10:45:00|10360.2|10355.2|10359.2|10354.2|10360.4|10355.4|10358.1|10353.1|11
1712659800000|2024-04-09 10:50:00|10358.9|10353.9|10360.4|10355.4|10360.7|10355.7|10358.9|10353.9|101
1712660100000|2024-04-09 10:55:00|10360.3|10355.3|10358.9|10353.9|10361.1|10356.1|10358.1|10353.1|14
1712660400000|2024-04-09 11:00:00|10359.1|10354.1|10358.4|10353.4|10360.3|10355.3|10358.1|10353.1|15
1712660700000|2024-04-09 11:05:00|10358.3|10353.3|10357.6|10352.6|10359.6|10354.6|10357.1|10352.1|7
1712661000000|2024-04-09 11:10:00|10357.4|10352.4|10359.2|10354.2|10359.6|10354.6|10356.9|10351.9|14
1712661300000|2024-04-09 11:15:00|10359.1|10354.1|10359.2|10354.2|10360.5|10355.5|10358.3|10353.3|5
1712661600000|2024-04-09 11:20:00|10359.3|10354.3|10358.4|10353.4|10360.4|10355.4|10357.6|10352.6|32
1712661900000|2024-04-09 11:25:00|10358.6|10353.6|10360.1|10355.1|10360.4|10355.4|10358.4|10353.4|48
1712662200000|2024-04-09 11:30:00|10359.9|10354.9|10362.4|10357.4|10362.4|10357.4|10359.9|10354.9|63
1712662500000|2024-04-09 11:35:00|10362.3|10357.3|10366.4|10361.4|10366.6|10361.6|10362.3|10357.3|8
1712662800000|2024-04-09 11:40:00|10366.6|10361.6|10366.4|10361.4|10367.3|10362.3|10366.1|10361.1|12
1712663100000|2024-04-09 11:45:00|10366.6|10361.6|10366.1|10361.1|10367.4|10362.4|10365.9|10360.9|4
1712663400000|2024-04-09 11:50:00|10366|10361|10365.4|10360.4|10366.4|10361.4|10365.3|10360.3|35
1712663700000|2024-04-09 11:55:00|10365.3|10360.3|10364.9|10359.9|10366|10361|10364.3|10359.3|7
1712664000000|2024-04-09 12:00:00|10364.8|10359.8|10362.2|10357.2|10366|10361|10361.9|10356.9|21
1712664300000|2024-04-09 12:05:00|10362.3|10357.3|10360.5|10355.5|10362.3|10357.3|10359.7|10354.7|13
1712664600000|2024-04-09 12:10:00|10361|10356|10360.7|10355.7|10362.4|10357.4|10359.5|10354.5|15
1712664900000|2024-04-09 12:15:00|10360.5|10355.5|10359.9|10354.9|10360.5|10355.5|10359|10354|18
1712665200000|2024-04-09 12:20:00|10360|10355|10361.9|10356.9|10363|10358|10360|10355|69
1712665500000|2024-04-09 12:25:00|10361.7|10356.7|10359.9|10354.9|10363|10358|10359.9|10354.9|18
1712665800000|2024-04-09 12:30:00|10360|10355|10354.9|10349.9|10360.9|10355.9|10354.5|10349.5|76
1712666100000|2024-04-09 12:35:00|10355|10350|10355.2|10350.2|10356.4|10351.4|10354.5|10349.5|46
1712666400000|2024-04-09 12:40:00|10355|10350|10351.9|10346.9|10355|10350|10351.6|10346.6|58
1712666700000|2024-04-09 12:45:00|10351.7|10346.7|10350.5|10345.5|10352.4|10347.4|10349.9|10344.9|49
1712667000000|2024-04-09 12:50:00|10350.4|10345.4|10348.8|10343.8|10350.9|10345.9|10347.1|10342.1|111
1712667300000|2024-04-09 12:55:00|10348.5|10343.5|10350.1|10345.1|10350.1|10345.1|10348.4|10343.4|150
1712667600000|2024-04-09 13:00:00|10349.9|10344.9|10351.4|10346.4|10351.7|10346.7|10349.7|10344.7|62
1712667900000|2024-04-09 13:05:00|10351.2|10346.2|10350.7|10345.7|10353.2|10348.2|10350.2|10345.2|25
1712668200000|2024-04-09 13:10:00|10350.9|10345.9|10348.7|10343.7|10351.4|10346.4|10348.1|10343.1|36
1712668500000|2024-04-09 13:15:00|10348.8|10343.8|10350.6|10345.6|10353.2|10348.2|10348.6|10343.6|55
1712668800000|2024-04-09 13:20:00|10350.5|10345.5|10348|10343|10350.5|10345.5|10347.8|10342.8|35
1712669100000|2024-04-09 13:25:00|10348.3|10343.3|10347.3|10342.3|10349.2|10344.2|10347.3|10342.3|10
1712669400000|2024-04-09 13:30:00|10347.2|10342.2|10344.1|10339.1|10347.2|10342.2|10343.7|10338.7|180
1712669700000|2024-04-09 13:35:00|10344.4|10339.4|10345.5|10340.5|10346.6|10341.6|10344.1|10339.1|29
1712670000000|2024-04-09 13:40:00|10345.3|10340.3|10348.2|10343.2|10348.2|10343.2|10344.2|10339.2|52
1712670300000|2024-04-09 13:45:00|10348.3|10343.3|10349.4|10344.4|10350.8|10345.8|10347.2|10342.2|76
1712670600000|2024-04-09 13:50:00|10349.7|10344.7|10351|10346|10352.3|10347.3|10349.3|10344.3|32
1712670900000|2024-04-09 13:55:00|10350.8|10345.8|10350.9|10345.9|10353.3|10348.3|10350.8|10345.8|67
1712671200000|2024-04-09 14:00:00|10351.2|10346.2|10348.7|10343.7|10351.2|10346.2|10348.1|10343.1|54
1712671500000|2024-04-09 14:05:00|10348.8|10343.8|10348.3|10343.3|10349.3|10344.3|10347.8|10342.8|36
1712671800000|2024-04-09 14:10:00|10347.7|10342.7|10348.8|10343.8|10349.7|10344.7|10347.3|10342.3|71
1712672100000|2024-04-09 14:15:00|10348.5|10343.5|10351.6|10346.6|10351.8|10346.8|10347.8|10342.8|75
1712672400000|2024-04-09 14:20:00|10351.3|10346.3|10353.8|10348.8|10354.3|10349.3|10351.3|10346.3|78
1712672700000|2024-04-09 14:25:00|10354|10349|10357.1|10352.1|10358.3|10353.3|10353.8|10348.8|123
1712673000000|2024-04-09 14:30:00|10356.8|10351.8|10358.5|10353.5|10359.7|10354.7|10355.3|10350.3|212
1712673300000|2024-04-09 14:35:00|10358.3|10353.3|10363.3|10358.3|10363.4|10358.4|10358.3|10353.3|262
1712673600000|2024-04-09 14:40:00|10363.2|10358.2|10368|10363|10369.3|10364.3|10362.8|10357.8|266
1712673900000|2024-04-09 14:45:00|10368.1|10363.1|10370|10365|10370.2|10365.2|10366.2|10361.2|56
1712674200000|2024-04-09 14:50:00|10369.8|10364.8|10367.8|10362.8|10371.3|10366.3|10364.9|10359.9|93
1712674500000|2024-04-09 14:55:00|10367.7|10362.7|10368.3|10363.3|10368.7|10363.7|10365.4|10360.4|37
1712674800000|2024-04-09 15:00:00|10368.2|10363.2|10370.7|10365.7|10371.3|10366.3|10368.2|10363.2|39
1712675100000|2024-04-09 15:05:00|10370.9|10365.9|10372.6|10367.6|10373.1|10368.1|10369.2|10364.2|22
1712675400000|2024-04-09 15:10:00|10372.7|10367.7|10373|10368|10373.3|10368.3|10371.6|10366.6|23
1712675700000|2024-04-09 15:15:00|10372.9|10367.9|10369.3|10364.3|10372.9|10367.9|10368.8|10363.8|28
1712676000000|2024-04-09 15:20:00|10369.2|10364.2|10370.2|10365.2|10370.7|10365.7|10368.2|10363.2|18
1712676300000|2024-04-09 15:25:00|10370.1|10365.1|10371.9|10366.9|10372.7|10367.7|10369.1|10364.1|27
1712676600000|2024-04-09 15:30:00|10371.8|10366.8|10371.5|10366.5|10371.8|10366.8|10369.7|10364.7|9
1712676900000|2024-04-09 15:35:00|10371.8|10366.8|10368.3|10363.3|10371.8|10366.8|10368.2|10363.2|23
1712677200000|2024-04-09 15:40:00|10368.6|10363.6|10367.6|10362.6|10369.2|10364.2|10366.8|10361.8|20
1712677500000|2024-04-09 15:45:00|10367.7|10362.7|10367.4|10362.4|10368.3|10363.3|10366.7|10361.7|13
1712677800000|2024-04-09 15:50:00|10367.3|10362.3|10367.8|10362.8|10368.3|10363.3|10366.5|10361.5|18
1712678100000|2024-04-09 15:55:00|10367.7|10362.7|10370.5|10365.5|10371|10366|10367|10362|12
1712678400000|2024-04-09 16:00:00|10370.6|10365.6|10370.6|10365.6|10370.9|10365.9|10370|10365|13
1712678700000|2024-04-09 16:05:00|10370.5|10365.5|10368.1|10363.1|10371|10366|10367.8|10362.8|7
1712679000000|2024-04-09 16:10:00|10368|10363|10367.6|10362.6|10368.9|10363.9|10367.3|10362.3|16
1712679300000|2024-04-09 16:15:00|10367.7|10362.7|10367.5|10362.5|10367.9|10362.9|10367.3|10362.3|4
1712679600000|2024-04-09 16:20:00|10367.3|10362.3|10368.7|10363.7|10369.2|10364.2|10367.3|10362.3|0
1712679900000|2024-04-09 16:25:00|10368.8|10363.8|10368.6|10363.6|10369.7|10364.7|10367.9|10362.9|2
1712680200000|2024-04-09 16:30:00|10368.3|10363.3|10366.3|10361.3|10368.8|10363.8|10366.3|10361.3|13
1712680500000|2024-04-09 16:35:00|10366.6|10361.6|10367.2|10362.2|10367.8|10362.8|10366|10361|4
1712680800000|2024-04-09 16:40:00|10366.5|10361.5|10367|10362|10367.2|10362.2|10365.9|10360.9|8
1712681100000|2024-04-09 16:45:00|10366.9|10361.9|10367.8|10362.8|10368.7|10363.7|10366.6|10361.6|12
1712681400000|2024-04-09 16:50:00|10367.7|10362.7|10370.1|10365.1|10370.2|10365.2|10367.3|10362.3|5
1712681700000|2024-04-09 16:55:00|10369.8|10364.8|10370.3|10365.3|10370.8|10365.8|10369.3|10364.3|15
1712682000000|2024-04-09 17:00:00|10370.4|10365.4|10371.4|10366.4|10372.3|10367.3|10369.7|10364.7|231
1712682300000|2024-04-09 17:05:00|10371.6|10366.6|10370.2|10365.2|10372.2|10367.2|10369.9|10364.9|74
1712682600000|2024-04-09 17:10:00|10370.5|10365.5|10371.8|10366.8|10372.2|10367.2|10369.7|10364.7|75
1712682900000|2024-04-09 17:15:00|10371.9|10366.9|10371.7|10366.7|10373.3|10368.3|10370.7|10365.7|23
1712683200000|2024-04-09 17:20:00|10371.8|10366.8|10370.3|10365.3|10371.8|10366.8|10369.2|10364.2|13
1712683500000|2024-04-09 17:25:00|10370.6|10365.6|10370.8|10365.8|10371.7|10366.7|10370.3|10365.3|9
1712683800000|2024-04-09 17:30:00|10371|10366|10372.2|10367.2|10372.2|10367.2|10370.2|10365.2|5
1712684100000|2024-04-09 17:35:00|10372.1|10367.1|10371.5|10366.5|10372.1|10367.1|10371.2|10366.2|17
1712684400000|2024-04-09 17:40:00|10371.8|10366.8|10370.7|10365.7|10371.8|10366.8|10369.8|10364.8|11
1712684700000|2024-04-09 17:45:00|10370.6|10365.6|10370.7|10365.7|10370.8|10365.8|10369.7|10364.7|12
1712685000000|2024-04-09 17:50:00|10370.5|10365.5|10371.8|10366.8|10372.2|10367.2|10370.5|10365.5|4
1712685300000|2024-04-09 17:55:00|10371.9|10366.9|10372.7|10367.7|10372.8|10367.8|10371.7|10366.7|11
1712685600000|2024-04-09 18:00:00|10373|10368|10373.7|10368.7|10374.1|10369.1|10372.7|10367.7|6
1712685900000|2024-04-09 18:05:00|10373.8|10368.8|10372.7|10367.7|10374.5|10369.5|10372.7|10367.7|8
1712686200000|2024-04-09 18:10:00|10372.5|10367.5|10372|10367|10372.5|10367.5|10371.2|10366.2|17
1712686500000|2024-04-09 18:15:00|10371.9|10366.9|10371.2|10366.2|10372.4|10367.4|10371.2|10366.2|3
1712686800000|2024-04-09 18:20:00|10371|10366|10372|10367|10372.1|10367.1|10370.2|10365.2|22
1712687100000|2024-04-09 18:25:00|10372.2|10367.2|10371.8|10366.8|10372.7|10367.7|10371.2|10366.2|10
1712687400000|2024-04-09 18:30:00|10371.9|10366.9|10371.3|10366.3|10372.1|10367.1|10371.1|10366.1|16
1712687700000|2024-04-09 18:35:00|10371.2|10366.2|10371.5|10366.5|10371.6|10366.6|10370.1|10365.1|3
1712688000000|2024-04-09 18:40:00|10371.4|10366.4|10371.7|10366.7|10371.9|10366.9|10371.3|10366.3|25
1712688300000|2024-04-09 18:45:00|10371.6|10366.6|10372.5|10367.5|10373.3|10368.3|10371.6|10366.6|29
1712688600000|2024-04-09 18:50:00|10372.3|10367.3|10371.6|10366.6|10372.6|10367.6|10371.1|10366.1|54
1712688900000|2024-04-09 18:55:00|10371.5|10366.5|10371.7|10366.7|10371.7|10366.7|10370.6|10365.6|127
1712689200000|2024-04-09 19:00:00|10371.6|10366.6|10373.5|10368.5|10373.8|10368.8|10371.6|10366.6|59
1712689500000|2024-04-09 19:05:00|10373.7|10368.7|10376.5|10371.5|10376.6|10371.6|10373.7|10368.7|94
1712689800000|2024-04-09 19:10:00|10376.3|10371.3|10375.5|10370.5|10376.5|10371.5|10375.3|10370.3|86
1712690100000|2024-04-09 19:15:00|10375.3|10370.3|10374.5|10369.5|10375.5|10370.5|10373.8|10368.8|114
1712690400000|2024-04-09 19:20:00|10374.4|10369.4|10373|10368|10374.5|10369.5|10372.6|10367.6|93
1712690700000|2024-04-09 19:25:00|10372.8|10367.8|10370.1|10365.1|10373.4|10368.4|10370.1|10365.1|105
1712691000000|2024-04-09 19:30:00|10370.5|10365.5|10370.4|10365.4|10370.6|10365.6|10369.1|10364.1|102
1712691300000|2024-04-09 19:35:00|10370.3|10365.3|10371|10366|10371.1|10366.1|10369.6|10364.6|100
1712691600000|2024-04-09 19:40:00|10370.9|10365.9|10369|10364|10371|10366|10368.6|10363.6|150
1712691900000|2024-04-09 19:45:00|10369.1|10364.1|10369.6|10364.6|10370.1|10365.1|10369.1|10364.1|88
1712692200000|2024-04-09 19:50:00|10369.2|10364.2|10369.4|10364.4|10369.6|10364.6|10368.8|10363.8|115
1712692500000|2024-04-09 19:55:00|10369.3|10364.3|10368.6|10363.6|10369.3|10364.3|10368.3|10363.3|112
1712692800000|2024-04-09 20:00:00|10368.5|10363.5|10367.7|10362.7|10369.2|10364.2|10367.6|10362.6|16
1712693100000|2024-04-09 20:05:00|10367.8|10362.8|10367.2|10362.2|10368.1|10363.1|10367|10362|10
1712693400000|2024-04-09 20:10:00|10367.1|10362.1|10366.7|10361.7|10367.6|10362.6|10366.6|10361.6|3
1712693700000|2024-04-09 20:15:00|10367|10362|10366.7|10361.7|10367.1|10362.1|10366.7|10361.7|15
1712694000000|2024-04-09 20:20:00|10366.6|10361.6|10367.5|10362.5|10367.6|10362.6|10366.6|10361.6|2
1712694300000|2024-04-09 20:25:00|10367.6|10362.6|10367.5|10362.5|10367.6|10362.6|10367.1|10362.1|5
1712694600000|2024-04-09 20:30:00|10367.6|10362.6|10367.7|10362.7|10368|10363|10367.6|10362.6|3
1712694900000|2024-04-09 20:35:00|10367.6|10362.6|10367.8|10362.8|10367.8|10362.8|10367.4|10362.4|1
1712695200000|2024-04-09 20:40:00|10367.9|10362.9|10368.1|10363.1|10368.1|10363.1|10367.7|10362.7|0
1712695500000|2024-04-09 20:45:00|10368|10363|10368.4|10363.4|10368.6|10363.6|10368|10363|4
1712695800000|2024-04-09 20:50:00|10368.3|10363.3|10368.3|10363.3|10368.4|10363.4|10368.1|10363.1|9
1712696100000|2024-04-09 20:55:00|10368.1|10363.1|10367.9|10362.9|10369.1|10364.1|10367.9|10362.9|20
1712696400000|2024-04-09 21:00:00|10367.1|10362.1|10367.1|10362.1|10367.1|10362.1|10367.1|10362.1|0
1712707200000|2024-04-10 00:00:00|10367|10362|10369|10364|10369|10364|10367|10362|11
1712707500000|2024-04-10 00:05:00|10368.9|10363.9|10369.9|10364.9|10370.3|10365.3|10368.9|10363.9|11
1712707800000|2024-04-10 00:10:00|10370|10365|10368.9|10363.9|10370|10365|10368.4|10363.4|7
1712708100000|2024-04-10 00:15:00|10368.8|10363.8|10369.2|10364.2|10369.8|10364.8|10368.6|10363.6|2
1712708400000|2024-04-10 00:20:00|10369.3|10364.3|10369.1|10364.1|10369.7|10364.7|10369|10364|1
1712708700000|2024-04-10 00:25:00|10369.2|10364.2|10369|10364|10369.2|10364.2|10368.5|10363.5|3
1712709000000|2024-04-10 00:30:00|10368.9|10363.9|10369.5|10364.5|10369.9|10364.9|10368.4|10363.4|0
1712709300000|2024-04-10 00:35:00|10369.4|10364.4|10368.3|10363.3|10369.5|10364.5|10367.7|10362.7|1
1712709600000|2024-04-10 00:40:00|10368.4|10363.4|10368.8|10363.8|10369.1|10364.1|10367.9|10362.9|7
1712709900000|2024-04-10 00:45:00|10368.7|10363.7|10368.9|10363.9|10369.1|10364.1|10368.6|10363.6|0
1712710200000|2024-04-10 00:50:00|10369|10364|10368.1|10363.1|10369.1|10364.1|10367.9|10362.9|5
1712710500000|2024-04-10 00:55:00|10368.2|10363.2|10368.1|10363.1|10368.8|10363.8|10368|10363|3
1712710800000|2024-04-10 01:00:00|10368.2|10363.2|10367.9|10362.9|10368.3|10363.3|10367.7|10362.7|25
1712711100000|2024-04-10 01:05:00|10367.8|10362.8|10368.1|10363.1|10368.3|10363.3|10367|10362|16
1712711400000|2024-04-10 01:10:00|10368|10363|10369.1|10364.1|10369.3|10364.3|10367.6|10362.6|16
1712711700000|2024-04-10 01:15:00|10369|10364|10370.1|10365.1|10370.8|10365.8|10368.9|10363.9|15
1712712000000|2024-04-10 01:20:00|10370.3|10365.3|10370.8|10365.8|10370.8|10365.8|10369.4|10364.4|5
1712712300000|2024-04-10 01:25:00|10370.7|10365.7|10370.8|10365.8|10370.8|10365.8|10369.9|10364.9|8
1712712600000|2024-04-10 01:30:00|10371|10366|10370.6|10365.6|10371.1|10366.1|10369.8|10364.8|2
1712712900000|2024-04-10 01:35:00|10370.7|10365.7|10371.8|10366.8|10372.2|10367.2|10370.6|10365.6|25
1712713200000|2024-04-10 01:40:00|10371.6|10366.6|10371.9|10366.9|10372.4|10367.4|10370.9|10365.9|9
1712713500000|2024-04-10 01:45:00|10371.8|10366.8|10371.8|10366.8|10372.4|10367.4|10370.6|10365.6|4
1712713800000|2024-04-10 01:50:00|10371.9|10366.9|10370.8|10365.8|10372.3|10367.3|10370.3|10365.3|3
1712714100000|2024-04-10 01:55:00|10370.7|10365.7|10369.3|10364.3|10370.7|10365.7|10368.7|10363.7|8
1712714400000|2024-04-10 02:00:00|10369.4|10364.4|10368.7|10363.7|10369.8|10364.8|10368.1|10363.1|131
1712714700000|2024-04-10 02:05:00|10369|10364|10369.4|10364.4|10370|10365|10368.9|10363.9|15
1712715000000|2024-04-10 02:10:00|10369.5|10364.5|10370.9|10365.9|10371.1|10366.1|10369.5|10364.5|22
1712715300000|2024-04-10 02:15:00|10371|10366|10370.7|10365.7|10371.1|10366.1|10370.4|10365.4|3
1712715600000|2024-04-10 02:20:00|10370.8|10365.8|10370.7|10365.7|10370.8|10365.8|10369.9|10364.9|2
1712715900000|2024-04-10 02:25:00|10370.8|10365.8|10371.6|10366.6|10371.8|10366.8|10370.8|10365.8|7
1712716200000|2024-04-10 02:30:00|10371.8|10366.8|10369.8|10364.8|10372|10367|10369.8|10364.8|9
1712716500000|2024-04-10 02:35:00|10369.7|10364.7|10370|10365|10370.9|10365.9|10369.5|10364.5|6
1712716800000|2024-04-10 02:40:00|10370.1|10365.1|10369.2|10364.2|10370.3|10365.3|10369.1|10364.1|12
1712717100000|2024-04-10 02:45:00|10368.9|10363.9|10369.4|10364.4|10369.6|10364.6|10368.4|10363.4|13
1712717400000|2024-04-10 02:50:00|10369.5|10364.5|10369.9|10364.9|10370.8|10365.8|10369.5|10364.5|3
1712717700000|2024-04-10 02:55:00|10370|10365|10369.6|10364.6|10370.4|10365.4|10369.2|10364.2|5
1712718000000|2024-04-10 03:00:00|10369.4|10364.4|10369.2|10364.2|10369.8|10364.8|10368.9|10363.9|2
1712718300000|2024-04-10 03:05:00|10369.1|10364.1|10369.7|10364.7|10369.8|10364.8|10368.9|10363.9|11
1712718600000|2024-04-10 03:10:00|10369.8|10364.8|10369.1|10364.1|10370.4|10365.4|10369.1|10364.1|13
1712718900000|2024-04-10 03:15:00|10369|10364|10369.5|10364.5|10369.8|10364.8|10368.9|10363.9|7
1712719200000|2024-04-10 03:20:00|10369.6|10364.6|10369.9|10364.9|10370|10365|10369.2|10364.2|0
1712719500000|2024-04-10 03:25:00|10369.8|10364.8|10369.7|10364.7|10370|10365|10369.4|10364.4|12
1712719800000|2024-04-10 03:30:00|10369.6|10364.6|10369.9|10364.9|10370.8|10365.8|10369.6|10364.6|2
1712720100000|2024-04-10 03:35:00|10369.8|10364.8|10370.1|10365.1|10370.1|10365.1|10369.8|10364.8|2
1712720400000|2024-04-10 03:40:00|10370.4|10365.4|10369.6|10364.6|10370.4|10365.4|10369.4|10364.4|5
1712720700000|2024-04-10 03:45:00|10369.5|10364.5|10369.6|10364.6|10369.8|10364.8|10369.4|10364.4|1
1712721000000|2024-04-10 03:50:00|10369.5|10364.5|10369.8|10364.8|10370.7|10365.7|10369.5|10364.5|1
1712721300000|2024-04-10 03:55:00|10369.9|10364.9|10370.3|10365.3|10370.8|10365.8|10369.9|10364.9|0
1712721600000|2024-04-10 04:00:00|10370.4|10365.4|10370.9|10365.9|10371.2|10366.2|10370.4|10365.4|1
1712721900000|2024-04-10 04:05:00|10370.8|10365.8|10371.6|10366.6|10371.8|10366.8|10370.7|10365.7|1
1712722200000|2024-04-10 04:10:00|10371.7|10366.7|10370.8|10365.8|10371.8|10366.8|10370.6|10365.6|2
1712722500000|2024-04-10 04:15:00|10370.7|10365.7|10371|10366|10371.4|10366.4|10370.7|10365.7|0
1712722800000|2024-04-10 04:20:00|10371.3|10366.3|10370.9|10365.9|10371.8|10366.8|10370.8|10365.8|0
1712723100000|2024-04-10 04:25:00|10371|10366|10371.6|10366.6|10371.8|10366.8|10370.9|10365.9|7
1712723400000|2024-04-10 04:30:00|10371.7|10366.7|10370.9|10365.9|10371.7|10366.7|10370.6|10365.6|5
1712723700000|2024-04-10 04:35:00|10371|10366|10371.1|10366.1|10371.4|10366.4|10370.9|10365.9|2
1712724000000|2024-04-10 04:40:00|10371.4|10366.4|10371.6|10366.6|10371.7|10366.7|10370.8|10365.8|4
1712724300000|2024-04-10 04:45:00|10371.7|10366.7|10371.6|10366.6|10371.7|10366.7|10371.5|10366.5|0
1712724600000|2024-04-10 04:50:00|10371.5|10366.5|10370.7|10365.7|10371.6|10366.6|10370.7|10365.7|1
1712724900000|2024-04-10 04:55:00|10370.6|10365.6|10370.6|10365.6|10370.6|10365.6|10370.4|10365.4|1
1712725200000|2024-04-10 05:00:00|10370.7|10365.7|10370.4|10365.4|10370.8|10365.8|10370.3|10365.3|0
1712725500000|2024-04-10 05:05:00|10370.5|10365.5|10370.7|10365.7|10370.7|10365.7|10369.7|10364.7|2
1712725800000|2024-04-10 05:10:00|10370.6|10365.6|10369.6|10364.6|10370.7|10365.7|10369.4|10364.4|1
1712726100000|2024-04-10 05:15:00|10369.4|10364.4|10369.2|10364.2|10369.5|10364.5|10368.8|10363.8|4
1712726400000|2024-04-10 05:20:00|10369.1|10364.1|10368.7|10363.7|10369.5|10364.5|10368.6|10363.6|2
1712726700000|2024-04-10 05:25:00|10368.6|10363.6|10369.9|10364.9|10369.9|10364.9|10368.6|10363.6|0
1712727000000|2024-04-10 05:30:00|10369.2|10364.2|10369.7|10364.7|10369.9|10364.9|10368.6|10363.6|12
1712727300000|2024-04-10 05:35:00|10369.2|10364.2|10369|10364|10369.9|10364.9|10368.6|10363.6|3
1712727600000|2024-04-10 05:40:00|10369.1|10364.1|10369.7|10364.7|10370.7|10365.7|10369.1|10364.1|5
1712727900000|2024-04-10 05:45:00|10370.4|10365.4|10371.2|10366.2|10371.9|10366.9|10369.5|10364.5|5
1712728200000|2024-04-10 05:50:00|10371.4|10366.4|10371.7|10366.7|10372.4|10367.4|10371.2|10366.2|6
1712728500000|2024-04-10 05:55:00|10372.1|10367.1|10372.4|10367.4|10372.9|10367.9|10371.3|10366.3|3
1712728800000|2024-04-10 06:00:00|10372.2|10367.2|10372.9|10367.9|10372.9|10367.9|10370.7|10365.7|5
1712729100000|2024-04-10 06:05:00|10372.7|10367.7|10373.7|10368.7|10373.9|10368.9|10371.3|10366.3|16
1712729400000|2024-04-10 06:10:00|10373.1|10368.1|10372.4|10367.4|10374.2|10369.2|10372.1|10367.1|28
1712729700000|2024-04-10 06:15:00|10372.2|10367.2|10371.2|10366.2|10372.7|10367.7|10371.1|10366.1|8
1712730000000|2024-04-10 06:20:00|10370.6|10365.6|10370.4|10365.4|10371.4|10366.4|10369.9|10364.9|7
1712730300000|2024-04-10 06:25:00|10370.5|10365.5|10371.7|10366.7|10372.2|10367.2|10370.4|10365.4|7
1712730600000|2024-04-10 06:30:00|10371.8|10366.8|10371.7|10366.7|10372.4|10367.4|10371|10366|7
1712730900000|2024-04-10 06:35:00|10371.6|10366.6|10373.2|10368.2|10373.9|10368.9|10371.6|10366.6|15
1712731200000|2024-04-10 06:40:00|10373|10368|10370|10365|10373.4|10368.4|10370|10365|16
1712731500000|2024-04-10 06:45:00|10370.4|10365.4|10369.7|10364.7|10370.9|10365.9|10368.3|10363.3|15
1712731800000|2024-04-10 06:50:00|10369.9|10364.9|10368.4|10363.4|10370.8|10365.8|10368.3|10363.3|7
1712732100000|2024-04-10 06:55:00|10368.2|10363.2|10369.2|10364.2|10369.2|10364.2|10368.2|10363.2|1
1712732400000|2024-04-10 07:00:00|10369.1|10364.1|10368.7|10363.7|10369.2|10364.2|10367.4|10362.4|42
1712732700000|2024-04-10 07:05:00|10368.8|10363.8|10370.4|10365.4|10370.9|10365.9|10368|10363|8
1712733000000|2024-04-10 07:10:00|10370.2|10365.2|10368.9|10363.9|10370.7|10365.7|10368.2|10363.2|19
1712733300000|2024-04-10 07:15:00|10368.7|10363.7|10369.7|10364.7|10371.9|10366.9|10368.4|10363.4|25
1712733600000|2024-04-10 07:20:00|10370.4|10365.4|10368.5|10363.5|10370.9|10365.9|10368.3|10363.3|5
1712733900000|2024-04-10 07:25:00|10368.4|10363.4|10367.9|10362.9|10369.4|10364.4|10367.4|10362.4|9
1712734200000|2024-04-10 07:30:00|10367.8|10362.8|10368.5|10363.5|10369.1|10364.1|10367|10362|12
1712734500000|2024-04-10 07:35:00|10368.2|10363.2|10370.7|10365.7|10370.7|10365.7|10368.2|10363.2|8
1712734800000|2024-04-10 07:40:00|10370.5|10365.5|10370.7|10365.7|10371.6|10366.6|10369.1|10364.1|14
1712735100000|2024-04-10 07:45:00|10370.5|10365.5|10369.2|10364.2|10371.7|10366.7|10369.1|10364.1|9
1712735400000|2024-04-10 07:50:00|10369.1|10364.1|10368.4|10363.4|10369.7|10364.7|10367.9|10362.9|13
1712735700000|2024-04-10 07:55:00|10368.3|10363.3|10368.2|10363.2|10369.2|10364.2|10367.4|10362.4|7
1712736000000|2024-04-10 08:00:00|10368.4|10363.4|10369.7|10364.7|10371.4|10366.4|10368.2|10363.2|29
1712736300000|2024-04-10 08:05:00|10369.9|10364.9|10369.2|10364.2|10370.3|10365.3|10368.2|10363.2|49
1712736600000|2024-04-10 08:10:00|10369.4|10364.4|10368.2|10363.2|10369.9|10364.9|10367.8|10362.8|6
1712736900000|2024-04-10 08:15:00|10368|10363|10369.2|10364.2|10369.2|10364.2|10367.8|10362.8|11
1712737200000|2024-04-10 08:20:00|10369|10364|10369.1|10364.1|10370.3|10365.3|10368.5|10363.5|10
1712737500000|2024-04-10 08:25:00|10369.6|10364.6|10367.3|10362.3|10369.8|10364.8|10366.5|10361.5|39
1712737800000|2024-04-10 08:30:00|10367.5|10362.5|10367.3|10362.3|10367.9|10362.9|10366.7|10361.7|21
1712738100000|2024-04-10 08:35:00|10367.6|10362.6|10368.5|10363.5|10368.8|10363.8|10367.5|10362.5|31
1712738400000|2024-04-10 08:40:00|10368.3|10363.3|10369.3|10364.3|10370.3|10365.3|10368.2|10363.2|7
1712738700000|2024-04-10 08:45:00|10369.2|10364.2|10367.5|10362.5|10369.3|10364.3|10367.3|10362.3|12
1712739000000|2024-04-10 08:50:00|10367.3|10362.3|10367.2|10362.2|10368.5|10363.5|10366.8|10361.8|17
1712739300000|2024-04-10 08:55:00|10367|10362|10365.8|10360.8|10367.2|10362.2|10365.4|10360.4|22
1712739600000|2024-04-10 09:00:00|10365.7|10360.7|10365.8|10360.8|10366.3|10361.3|10363.4|10358.4|24
1712739900000|2024-04-10 09:05:00|10365.6|10360.6|10364.8|10359.8|10365.7|10360.7|10364.4|10359.4|13
1712740200000|2024-04-10 09:10:00|10365.1|10360.1|10366.7|10361.7|10367.3|10362.3|10364.3|10359.3|4
1712740500000|2024-04-10 09:15:00|10367.2|10362.2|10365.5|10360.5|10367.3|10362.3|10364.9|10359.9|6
1712740800000|2024-04-10 09:20:00|10365.4|10360.4|10364.8|10359.8|10366.3|10361.3|10364.5|10359.5|14
1712741100000|2024-04-10 09:25:00|10364.7|10359.7|10364.9|10359.9|10365.6|10360.6|10364|10359|11
1712741400000|2024-04-10 09:30:00|10364.7|10359.7|10364.2|10359.2|10365.7|10360.7|10364.2|10359.2|19
1712741700000|2024-04-10 09:35:00|10364.3|10359.3|10364.5|10359.5|10365.3|10360.3|10363.7|10358.7|6
1712742000000|2024-04-10 09:40:00|10364.7|10359.7|10363.2|10358.2|10365.3|10360.3|10362.5|10357.5|107
1712742300000|2024-04-10 09:45:00|10363.3|10358.3|10363.8|10358.8|10364.3|10359.3|10363.1|10358.1|5
1712742600000|2024-04-10 09:50:00|10363.3|10358.3|10362.3|10357.3|10363.5|10358.5|10361.2|10356.2|11
1712742900000|2024-04-10 09:55:00|10362.6|10357.6|10363.7|10358.7|10364.8|10359.8|10362.2|10357.2|15
1712743200000|2024-04-10 10:00:00|10363.8|10358.8|10363.8|10358.8|10365.1|10360.1|10363.2|10358.2|6
1712743500000|2024-04-10 10:05:00|10364.1|10359.1|10364.2|10359.2|10365.2|10360.2|10363.7|10358.7|7
1712743800000|2024-04-10 10:10:00|10364.6|10359.6|10363.2|10358.2|10364.7|10359.7|10363.2|10358.2|6
1712744100000|2024-04-10 10:15:00|10363.3|10358.3|10363.8|10358.8|10364.1|10359.1|10362.4|10357.4|4
1712744400000|2024-04-10 10:20:00|10363.6|10358.6|10363.7|10358.7|10364.3|10359.3|10363.2|10358.2|5
1712744700000|2024-04-10 10:25:00|10363.8|10358.8|10360.2|10355.2|10363.8|10358.8|10360.2|10355.2|18
1712745000000|2024-04-10 10:30:00|10360.3|10355.3|10360.3|10355.3|10361.3|10356.3|10359.7|10354.7|121
1712745300000|2024-04-10 10:35:00|10360.2|10355.2|10361|10356|10361.8|10356.8|10359.7|10354.7|31
1712745600000|2024-04-10 10:40:00|10361.3|10356.3|10362.3|10357.3|10362.3|10357.3|10360.8|10355.8|28
1712745900000|2024-04-10 10:45:00|10362.2|10357.2|10361.3|10356.3|10362.7|10357.7|10361|10356|5
1712746200000|2024-04-10 10:50:00|10361.4|10356.4|10361.7|10356.7|10362.3|10357.3|10361|10356|5
1712746500000|2024-04-10 10:55:00|10361.8|10356.8|10361.3|10356.3|10362.3|10357.3|10360.4|10355.4|5
1712746800000|2024-04-10 11:00:00|10361.2|10356.2|10362.4|10357.4|10363.3|10358.3|10361.2|10356.2|18
1712747100000|2024-04-10 11:05:00|10362.6|10357.6|10361.5|10356.5|10362.6|10357.6|10361.2|10356.2|20
1712747400000|2024-04-10 11:10:00|10361.7|10356.7|10361.8|10356.8|10362.8|10357.8|10360.6|10355.6|22
1712747700000|2024-04-10 11:15:00|10362|10357|10361.6|10356.6|10362.3|10357.3|10361.2|10356.2|5
1712748000000|2024-04-10 11:20:00|10361.5|10356.5|10361.8|10356.8|10363.3|10358.3|10361.3|10356.3|3
1712748300000|2024-04-10 11:25:00|10361.9|10356.9|10361.7|10356.7|10361.9|10356.9|10359.7|10354.7|16
1712748600000|2024-04-10 11:30:00|10361.9|10356.9|10361.7|10356.7|10362.6|10357.6|10361.2|10356.2|6
1712748900000|2024-04-10 11:35:00|10361.3|10356.3|10364.2|10359.2|10364.3|10359.3|10361.3|10356.3|7
1712749200000|2024-04-10 11:40:00|10363.9|10358.9|10363.8|10358.8|10364.7|10359.7|10363.4|10358.4|26
1712749500000|2024-04-10 11:45:00|10363.7|10358.7|10363.7|10358.7|10363.8|10358.8|10362.2|10357.2|25
1712749800000|2024-04-10 11:50:00|10363.6|10358.6|10366.3|10361.3|10366.7|10361.7|10363.6|10358.6|24
1712750100000|2024-04-10 11:55:00|10366.6|10361.6|10366.6|10361.6|10366.8|10361.8|10365.3|10360.3|9
1712750400000|2024-04-10 12:00:00|10366.1|10361.1|10363.7|10358.7|10366.7|10361.7|10363.3|10358.3|30
1712750700000|2024-04-10 12:05:00|10363.9|10358.9|10363|10358|10364|10359|10362.3|10357.3|93
1712751000000|2024-04-10 12:10:00|10363.1|10358.1|10362.2|10357.2|10363.3|10358.3|10361.8|10356.8|30
1712751300000|2024-04-10 12:15:00|10362.1|10357.1|10362.7|10357.7|10362.8|10357.8|10361.1|10356.1|89
1712751600000|2024-04-10 12:20:00|10362.6|10357.6|10362.2|10357.2|10363|10358|10360.9|10355.9|66
1712751900000|2024-04-10 12:25:00|10362.1|10357.1|10365.8|10360.8|10372.7|10367.7|10358.8|10353.8|74
1712752200000|2024-04-10 12:30:00|10365.6|10360.6|10427|10422|10430.7|10425.7|10365.6|10360.4|1312
1712752500000|2024-04-10 12:35:00|10427.1|10422.1|10433.6|10428.6|10435.9|10430.9|10424.4|10419.4|464
1712752800000|2024-04-10 12:40:00|10433.7|10428.7|10436.2|10431.2|10437.9|10432.9|10432.2|10427.2|245
1712753100000|2024-04-10 12:45:00|10436.3|10431.3|10422.9|10417.9|10438.2|10433.2|10422|10417|348
1712753400000|2024-04-10 12:50:00|10423|10418|10429.1|10424.1|10429.2|10424.2|10419|10414|287
1712753700000|2024-04-10 12:55:00|10428.7|10423.7|10434.1|10429.1|10436.1|10431.1|10428.2|10423.2|166
1712754000000|2024-04-10 13:00:00|10434|10429|10438.7|10433.7|10441.7|10436.7|10433.9|10428.9|230
1712754300000|2024-04-10 13:05:00|10438.9|10433.9|10442.4|10437.4|10443.6|10438.6|10436.5|10431.5|168
1712754600000|2024-04-10 13:10:00|10442.5|10437.5|10448.2|10443.2|10449.9|10444.9|10441.9|10436.9|194
1712754900000|2024-04-10 13:15:00|10448.3|10443.3|10443.4|10438.4|10448.3|10443.3|10441.2|10436.2|271
1712755200000|2024-04-10 13:20:00|10443.9|10438.9|10447.4|10442.4|10447.9|10442.9|10441.3|10436.3|175
1712755500000|2024-04-10 13:25:00|10447.5|10442.5|10442.5|10437.5|10448.6|10443.6|10441.8|10436.8|257
1712755800000|2024-04-10 13:30:00|10442.7|10437.7|10447.7|10442.7|10449.5|10444.5|10441.5|10436.5|192
1712756100000|2024-04-10 13:35:00|10447.6|10442.6|10453.3|10448.3|10453.3|10448.3|10445.3|10440.3|146
1712756400000|2024-04-10 13:40:00|10453|10448|10452.8|10447.8|10455.8|10450.8|10451.2|10446.2|213
1712756700000|2024-04-10 13:45:00|10452.9|10447.9|10463.2|10458.2|10463.5|10458.5|10452.8|10447.8|358
1712757000000|2024-04-10 13:50:00|10463.1|10458.1|10458.7|10453.7|10464.1|10459.1|10458|10453|137
1712757300000|2024-04-10 13:55:00|10458.9|10453.9|10461.7|10456.7|10461.9|10456.9|10458|10453|187
1712757600000|2024-04-10 14:00:00|10462.2|10457.2|10466.5|10461.5|10466.7|10461.7|10460.4|10455.4|217
1712757900000|2024-04-10 14:05:00|10466.4|10461.4|10454.6|10449.6|10466.5|10461.5|10454.4|10449.4|260
1712758200000|2024-04-10 14:10:00|10454.5|10449.5|10460.1|10455.1|10461.4|10456.4|10454.5|10449.5|104
1712758500000|2024-04-10 14:15:00|10460|10455|10453.6|10448.6|10461.2|10456.2|10453.5|10448.5|104
1712758800000|2024-04-10 14:20:00|10453.7|10448.7|10448.6|10443.6|10454.4|10449.4|10448.2|10443.2|176
1712759100000|2024-04-10 14:25:00|10448.2|10443.2|10453.7|10448.7|10456|10451|10448|10443|109
1712759400000|2024-04-10 14:30:00|10453.9|10448.9|10452.8|10447.8|10457.6|10452.6|10452.7|10447.7|85
1712759700000|2024-04-10 14:35:00|10452.9|10447.9|10452.4|10447.4|10456.4|10451.4|10450.2|10445.2|111
1712760000000|2024-04-10 14:40:00|10452.5|10447.5|10459.7|10454.7|10460|10455|10452.5|10447.5|127
1712760300000|2024-04-10 14:45:00|10459.5|10454.5|10459.4|10454.4|10463.6|10458.6|10458.1|10453.1|105
1712760600000|2024-04-10 14:50:00|10459.2|10454.2|10463.5|10458.5|10463.7|10458.7|10457.1|10452.1|80
1712760900000|2024-04-10 14:55:00|10463.4|10458.4|10462.5|10457.5|10466.2|10461.2|10461.4|10456.4|74
1712761200000|2024-04-10 15:00:00|10462.7|10457.7|10467.5|10462.5|10467.7|10462.7|10461.3|10456.3|163
1712761500000|2024-04-10 15:05:00|10467.7|10462.7|10468.9|10463.9|10469.5|10464.5|10467.3|10462.3|118
1712761800000|2024-04-10 15:10:00|10469|10464|10470.7|10465.7|10471.1|10466.1|10468.9|10463.9|144
1712762100000|2024-04-10 15:15:00|10470.8|10465.8|10471.1|10466.1|10471.2|10466.2|10469.3|10464.3|22
1712762400000|2024-04-10 15:20:00|10471|10466|10472.1|10467.1|10473|10468|10469|10464|74
1712762700000|2024-04-10 15:25:00|10472.4|10467.4|10472.3|10467.3|10474.2|10469.2|10471.8|10466.8|167
1712763000000|2024-04-10 15:30:00|10472.1|10467.1|10472.3|10467.3|10474.4|10469.4|10471.3|10466.3|76
1712763300000|2024-04-10 15:35:00|10472.4|10467.4|10473.8|10468.8|10475|10470|10472.3|10467.3|52
1712763600000|2024-04-10 15:40:00|10473.9|10468.9|10478.5|10473.5|10479.7|10474.7|10473.9|10468.9|155
1712763900000|2024-04-10 15:45:00|10478.3|10473.3|10478.2|10473.2|10479.7|10474.7|10477.1|10472.1|69
1712764200000|2024-04-10 15:50:00|10477.9|10472.9|10478.9|10473.9|10478.9|10473.9|10477.8|10472.8|50
1712764500000|2024-04-10 15:55:00|10479.1|10474.1|10478.2|10473.2|10481.2|10476.2|10477.9|10472.9|60
1712764800000|2024-04-10 16:00:00|10478|10473|10478.5|10473.5|10480.9|10475.9|10477.8|10472.8|149
1712765100000|2024-04-10 16:05:00|10478.3|10473.3|10480.9|10475.9|10481.2|10476.2|10478.3|10473.3|75
1712765400000|2024-04-10 16:10:00|10481|10476|10483.5|10478.5|10483.9|10478.9|10480.8|10475.8|82
1712765700000|2024-04-10 16:15:00|10483.9|10478.9|10482.5|10477.5|10485.2|10480.2|10482.3|10477.3|56
1712766000000|2024-04-10 16:20:00|10482.4|10477.4|10482|10477|10482.9|10477.9|10481.6|10476.6|40
1712766300000|2024-04-10 16:25:00|10482.2|10477.2|10485.7|10480.7|10485.8|10480.8|10481.3|10476.3|59
1712766600000|2024-04-10 16:30:00|10485.8|10480.8|10486|10481|10486.5|10481.5|10485.2|10480.2|95
1712766900000|2024-04-10 16:35:00|10485.9|10480.9|10485|10480|10486.8|10481.8|10483.5|10478.5|21
1712767200000|2024-04-10 16:40:00|10485.2|10480.2|10484.4|10479.4|10485.7|10480.7|10483.5|10478.5|42
1712767500000|2024-04-10 16:45:00|10484.5|10479.5|10482.1|10477.1|10484.8|10479.8|10482.1|10477.1|80
1712767800000|2024-04-10 16:50:00|10481.8|10476.8|10480.5|10475.5|10482.2|10477.2|10480.1|10475.1|63
1712768100000|2024-04-10 16:55:00|10480.3|10475.3|10480.3|10475.3|10481.7|10476.7|10478.9|10473.9|182
1712768400000|2024-04-10 17:00:00|10480.1|10475.1|10483.7|10478.7|10484.7|10479.7|10478.3|10473.3|538
1712768700000|2024-04-10 17:05:00|10483.8|10478.8|10485.5|10480.5|10486.3|10481.3|10483.3|10478.3|39
1712769000000|2024-04-10 17:10:00|10485.7|10480.7|10482.2|10477.2|10486.6|10481.6|10481.9|10476.9|96
1712769300000|2024-04-10 17:15:00|10482.1|10477.1|10475.3|10470.3|10482.2|10477.2|10474.7|10469.7|99
1712769600000|2024-04-10 17:20:00|10475.4|10470.4|10470.2|10465.2|10475.5|10470.5|10469.9|10464.9|105
1712769900000|2024-04-10 17:25:00|10470.3|10465.3|10474.3|10469.3|10474.3|10469.3|10468.1|10463.1|72
1712770200000|2024-04-10 17:30:00|10474.5|10469.5|10467.7|10462.7|10475.3|10470.3|10462.7|10457.7|266
1712770500000|2024-04-10 17:35:00|10467.8|10462.8|10473.8|10468.8|10474.5|10469.5|10467.4|10462.4|211
1712770800000|2024-04-10 17:40:00|10474|10469|10474.8|10469.8|10475.6|10470.6|10470.2|10465.2|98
1712771100000|2024-04-10 17:45:00|10474.7|10469.7|10473|10468|10475.8|10470.8|10472.3|10467.3|36
1712771400000|2024-04-10 17:50:00|10473.1|10468.1|10468.7|10463.7|10473.6|10468.6|10468.2|10463.2|53
1712771700000|2024-04-10 17:55:00|10469|10464|10473.2|10468.2|10473.2|10468.2|10464.2|10459.2|71
1712772000000|2024-04-10 18:00:00|10473.4|10468.4|10466.1|10461.1|10473.9|10468.9|10464.1|10459.1|88
1712772300000|2024-04-10 18:05:00|10466|10461|10467.5|10462.5|10470|10465|10465.8|10460.8|62
1712772600000|2024-04-10 18:10:00|10467.3|10462.3|10465.3|10460.3|10470.3|10465.3|10465.1|10460.1|127
1712772900000|2024-04-10 18:15:00|10465.2|10460.2|10471.8|10466.8|10472.7|10467.7|10463.9|10458.9|66
1712773200000|2024-04-10 18:20:00|10471.6|10466.6|10475.8|10470.8|10475.8|10470.8|10469.6|10464.6|51
1712773500000|2024-04-10 18:25:00|10475.6|10470.6|10475.3|10470.3|10476.1|10471.1|10474.3|10469.3|56
1712773800000|2024-04-10 18:30:00|10475.5|10470.5|10477.5|10472.5|10478.4|10473.4|10475|10470|40
1712774100000|2024-04-10 18:35:00|10477.3|10472.3|10474.7|10469.7|10477.9|10472.9|10474.1|10469.1|56
1712774400000|2024-04-10 18:40:00|10474.8|10469.8|10473.7|10468.7|10475.3|10470.3|10472.4|10467.4|19
1712774700000|2024-04-10 18:45:00|10473.8|10468.8|10475.1|10470.1|10476.1|10471.1|10473|10468|11
1712775000000|2024-04-10 18:50:00|10475.2|10470.2|10477.1|10472.1|10477.3|10472.3|10474.2|10469.2|102
1712775300000|2024-04-10 18:55:00|10477.2|10472.2|10481.5|10476.5|10482.1|10477.1|10477.1|10472.1|409
1712775600000|2024-04-10 19:00:00|10481.6|10476.6|10479.6|10474.6|10481.8|10476.8|10478.5|10473.5|104
1712775900000|2024-04-10 19:05:00|10479.5|10474.5|10479.3|10474.3|10480.6|10475.6|10478|10473|81
1712776200000|2024-04-10 19:10:00|10479.2|10474.2|10477.1|10472.1|10479.5|10474.5|10477.1|10472.1|40
1712776500000|2024-04-10 19:15:00|10476.9|10471.9|10475.6|10470.6|10477.4|10472.4|10475.3|10470.3|10
1712776800000|2024-04-10 19:20:00|10475.8|10470.8|10475|10470|10476.1|10471.1|10474.8|10469.8|55
1712777100000|2024-04-10 19:25:00|10475.1|10470.1|10474.8|10469.8|10475.2|10470.2|10473.1|10468.1|28
1712777400000|2024-04-10 19:30:00|10474.9|10469.9|10474.8|10469.8|10477.1|10472.1|10474.3|10469.3|21
1712777700000|2024-04-10 19:35:00|10475|10470|10475|10470|10475.3|10470.3|10474|10469|21
1712778000000|2024-04-10 19:40:00|10475.1|10470.1|10473|10468|10475.4|10470.4|10472.9|10467.9|20
1712778300000|2024-04-10 19:45:00|10473.1|10468.1|10473.8|10468.8|10474|10469|10472.7|10467.7|12
1712778600000|2024-04-10 19:50:00|10473.6|10468.6|10473.6|10468.6|10474.8|10469.8|10472.6|10467.6|18
1712778900000|2024-04-10 19:55:00|10472.8|10467.8|10474.3|10469.3|10474.3|10469.3|10472.8|10467.8|40
1712779200000|2024-04-10 20:00:00|10488|10483|10488.2|10483.2|10488.9|10483.9|10487.8|10482.8|29
1712779500000|2024-04-10 20:05:00|10488|10483|10488.4|10483.4|10488.4|10483.4|10487.5|10482.5|79
1712779800000|2024-04-10 20:10:00|10488.2|10483.2|10487.9|10482.9|10488.4|10483.4|10487.4|10482.4|21
1712780100000|2024-04-10 20:15:00|10474.2|10469.2|10473.5|10468.5|10474.3|10469.3|10473.5|10468.5|3
1712780400000|2024-04-10 20:20:00|10473.4|10468.4|10474|10469|10474|10469|10472.8|10467.8|4
1712780700000|2024-04-10 20:25:00|10473.9|10468.9|10473.3|10468.3|10473.9|10468.9|10473.3|10468.3|7
1712781000000|2024-04-10 20:30:00|10473.4|10468.4|10473.9|10468.9|10474.5|10469.5|10473.3|10468.3|6
1712781300000|2024-04-10 20:35:00|10474.2|10469.2|10476|10471|10476.5|10471.5|10473.8|10468.8|47
1712781600000|2024-04-10 20:40:00|10476.2|10471.2|10477.8|10472.8|10478.3|10473.3|10475.8|10470.8|14
1712781900000|2024-04-10 20:45:00|10478|10473|10477.3|10472.3|10478|10473|10476.8|10471.8|10
1712782200000|2024-04-10 20:50:00|10477.1|10472.1|10477|10472|10477.8|10472.8|10476.8|10471.8|15
1712782500000|2024-04-10 20:55:00|10476.8|10471.8|10476.9|10469.9|10477.6|10472.6|10475.8|10469.9|24
1712793600000|2024-04-11 00:00:00|10477.8|10472.8|10478.9|10473.9|10480.8|10475.8|10477.8|10472.8|51
1712793900000|2024-04-11 00:05:00|10478.8|10473.8|10478.7|10473.7|10480.3|10475.3|10478.6|10473.6|17
1712794200000|2024-04-11 00:10:00|10478.6|10473.6|10475.4|10470.4|10478.7|10473.7|10475.2|10470.2|51
1712794500000|2024-04-11 00:15:00|10475.5|10470.5|10474.8|10469.8|10476.5|10471.5|10474.7|10469.7|26
1712794800000|2024-04-11 00:20:00|10475.1|10470.1|10474.2|10469.2|10475.5|10470.5|10473.6|10468.6|19
1712795100000|2024-04-11 00:25:00|10474.1|10469.1|10476.1|10471.1|10476.4|10471.4|10474.1|10469.1|19
1712795400000|2024-04-11 00:30:00|10476.2|10471.2|10474.2|10469.2|10476.8|10471.8|10473.9|10468.9|20
1712795700000|2024-04-11 00:35:00|10474.3|10469.3|10474.8|10469.8|10475.3|10470.3|10473.2|10468.2|34
1712796000000|2024-04-11 00:40:00|10474.9|10469.9|10476.3|10471.3|10476.5|10471.5|10474.5|10469.5|6
1712796300000|2024-04-11 00:45:00|10476.4|10471.4|10475.9|10470.9|10477|10472|10475.3|10470.3|6
1712796600000|2024-04-11 00:50:00|10476.2|10471.2|10477|10472|10477|10472|10474.9|10469.9|16
1712796900000|2024-04-11 00:55:00|10476.9|10471.9|10476.3|10471.3|10477|10472|10475.1|10470.1|44
1712797200000|2024-04-11 01:00:00|10476.2|10471.2|10474.8|10469.8|10477|10472|10473.9|10468.9|20
1712797500000|2024-04-11 01:05:00|10474.9|10469.9|10473.1|10468.1|10475|10470|10472.7|10467.7|11
1712797800000|2024-04-11 01:10:00|10473|10468|10474.6|10469.6|10476.1|10471.1|10473|10468|4
1712798100000|2024-04-11 01:15:00|10474.3|10469.3|10473.3|10468.3|10475.1|10470.1|10473.1|10468.1|20
1712798400000|2024-04-11 01:20:00|10473.2|10468.2|10476.8|10471.8|10476.9|10471.9|10473.1|10468.1|18
1712798700000|2024-04-11 01:25:00|10476.9|10471.9|10475.1|10470.1|10476.9|10471.9|10474.9|10469.9|18
1712799000000|2024-04-11 01:30:00|10475|10470|10474.1|10469.1|10476|10471|10473.9|10468.9|11
1712799300000|2024-04-11 01:35:00|10474|10469|10473.1|10468.1|10475.2|10470.2|10472.4|10467.4|8
1712799600000|2024-04-11 01:40:00|10473.2|10468.2|10473.9|10468.9|10474.1|10469.1|10473|10468|4
1712799900000|2024-04-11 01:45:00|10474|10469|10473.7|10468.7|10475|10470|10473.1|10468.1|23
1712800200000|2024-04-11 01:50:00|10473.5|10468.5|10472.5|10467.5|10473.5|10468.5|10472|10467|12
1712800500000|2024-04-11 01:55:00|10472.4|10467.4|10472.1|10467.1|10473.1|10468.1|10471.9|10466.9|11
1712800800000|2024-04-11 02:00:00|10472.3|10467.3|10473.1|10468.1|10473.6|10468.6|10472.3|10467.3|12
1712801100000|2024-04-11 02:05:00|10473|10468|10472.8|10467.8|10473.5|10468.5|10471.7|10466.7|14
1712801400000|2024-04-11 02:10:00|10472.5|10467.5|10472.9|10467.9|10473.9|10468.9|10471.9|10466.9|7
1712801700000|2024-04-11 02:15:00|10472.7|10467.7|10471.5|10466.5|10472.9|10467.9|10471.5|10466.5|2
1712802000000|2024-04-11 02:20:00|10471.6|10466.6|10471.9|10466.9|10472.2|10467.2|10471.5|10466.5|5
1712802300000|2024-04-11 02:25:00|10471.8|10466.8|10471.9|10466.9|10472.1|10467.1|10471.1|10466.1|4
1712802600000|2024-04-11 02:30:00|10471.6|10466.6|10472.6|10467.6|10473.9|10468.9|10471.6|10466.6|12
1712802900000|2024-04-11 02:35:00|10472.5|10467.5|10473.1|10468.1|10473.6|10468.6|10472.2|10467.2|1
1712803200000|2024-04-11 02:40:00|10473|10468|10473.1|10468.1|10474.1|10469.1|10473|10468|13
1712803500000|2024-04-11 02:45:00|10472.9|10467.9|10472.4|10467.4|10472.9|10467.9|10472.1|10467.1|7
1712803800000|2024-04-11 02:50:00|10472.1|10467.1|10473.5|10468.5|10473.6|10468.6|10472.1|10467.1|12
1712804100000|2024-04-11 02:55:00|10473.1|10468.1|10472.9|10467.9|10473.6|10468.6|10472.1|10467.1|2
1712804400000|2024-04-11 03:00:00|10472.8|10467.8|10473.1|10468.1|10473.2|10468.2|10472.1|10467.1|4
1712804700000|2024-04-11 03:05:00|10473.2|10468.2|10471.9|10466.9|10473.6|10468.6|10471.5|10466.5|0
1712805000000|2024-04-11 03:10:00|10472|10467|10471.4|10466.4|10472.1|10467.1|10471|10466|4
1712805300000|2024-04-11 03:15:00|10471.5|10466.5|10469.7|10464.7|10471.6|10466.6|10469.5|10464.5|4
1712805600000|2024-04-11 03:20:00|10469.8|10464.8|10470.1|10465.1|10471.1|10466.1|10469.4|10464.4|11
1712805900000|2024-04-11 03:25:00|10470|10465|10470.5|10465.5|10470.9|10465.9|10469.9|10464.9|7
1712806200000|2024-04-11 03:30:00|10470.6|10465.6|10470.4|10465.4|10470.6|10465.6|10470.2|10465.2|7
1712806500000|2024-04-11 03:35:00|10470.5|10465.5|10471.1|10466.1|10471.1|10466.1|10470.4|10465.4|8
1712806800000|2024-04-11 03:40:00|10471.2|10466.2|10471.1|10466.1|10471.6|10466.6|10471.1|10466.1|3
1712807100000|2024-04-11 03:45:00|10471.2|10466.2|10472.5|10467.5|10472.9|10467.9|10471.2|10466.2|2
1712807400000|2024-04-11 03:50:00|10472.6|10467.6|10472.9|10467.9|10473.2|10468.2|10472.5|10467.5|0
1712807700000|2024-04-11 03:55:00|10473|10468|10473.9|10468.9|10474.1|10469.1|10472.9|10467.9|0
1712808000000|2024-04-11 04:00:00|10474.1|10469.1|10473.1|10468.1|10474.2|10469.2|10473.1|10468.1|0
1712808300000|2024-04-11 04:05:00|10473|10468|10472.9|10467.9|10473.6|10468.6|10472.9|10467.9|1
1712808600000|2024-04-11 04:10:00|10473|10468|10472.9|10467.9|10473.1|10468.1|10472.9|10467.9|3
1712808900000|2024-04-11 04:15:00|10472.6|10467.6|10472.1|10467.1|10473.1|10468.1|10472.1|10467.1|3
1712809200000|2024-04-11 04:20:00|10471.9|10466.9|10472.9|10467.9|10473.2|10468.2|10471.9|10466.9|2
1712809500000|2024-04-11 04:25:00|10472.8|10467.8|10472.4|10467.4|10472.9|10467.9|10472.4|10467.4|0
1712809800000|2024-04-11 04:30:00|10472.1|10467.1|10472.5|10467.5|10472.6|10467.6|10471.4|10466.4|22
1712810100000|2024-04-11 04:35:00|10472.8|10467.8|10473.5|10468.5|10473.6|10468.6|10472.4|10467.4|12
1712810400000|2024-04-11 04:40:00|10473.6|10468.6|10473.6|10468.6|10473.7|10468.7|10473.4|10468.4|10
1712810700000|2024-04-11 04:45:00|10473.5|10468.5|10473.2|10468.2|10473.6|10468.6|10473.2|10468.2|9
1712811000000|2024-04-11 04:50:00|10472.8|10467.8|10472.8|10467.8|10473.4|10468.4|10472.7|10467.7|9
1712811300000|2024-04-11 04:55:00|10472.7|10467.7|10471.7|10466.7|10472.8|10467.8|10471.7|10466.7|2
1712811600000|2024-04-11 05:00:00|10471.4|10466.4|10471.9|10466.9|10472.4|10467.4|10471.1|10466.1|7
1712811900000|2024-04-11 05:05:00|10472|10467|10473.4|10468.4|10473.5|10468.5|10471.9|10466.9|8
1712812200000|2024-04-11 05:10:00|10473.5|10468.5|10471.9|10466.9|10473.5|10468.5|10471.9|10466.9|7
1712812500000|2024-04-11 05:15:00|10472|10467|10472.9|10467.9|10472.9|10467.9|10471.4|10466.4|7
1712812800000|2024-04-11 05:20:00|10472.8|10467.8|10472.8|10467.8|10473.1|10468.1|10472.4|10467.4|0
1712813100000|2024-04-11 05:25:00|10472.7|10467.7|10472.4|10467.4|10472.9|10467.9|10471.9|10466.9|1
1712813400000|2024-04-11 05:30:00|10472.3|10467.3|10471.9|10466.9|10472.9|10467.9|10471.4|10466.4|9
1712813700000|2024-04-11 05:35:00|10471.8|10466.8|10472.9|10467.9|10473.5|10468.5|10471.4|10466.4|20
1712814000000|2024-04-11 05:40:00|10473|10468|10473.4|10468.4|10473.6|10468.6|10472.7|10467.7|2
1712814300000|2024-04-11 05:45:00|10473.3|10468.3|10473.4|10468.4|10473.9|10468.9|10472.8|10467.8|10
1712814600000|2024-04-11 05:50:00|10473.3|10468.3|10473.2|10468.2|10473.4|10468.4|10472.9|10467.9|6
1712814900000|2024-04-11 05:55:00|10473.3|10468.3|10474.6|10469.6|10474.6|10469.6|10472.8|10467.8|23
1712815200000|2024-04-11 06:00:00|10474.7|10469.7|10477.9|10472.9|10479.4|10474.4|10474.6|10469.6|66
1712815500000|2024-04-11 06:05:00|10477.6|10472.6|10480.6|10475.6|10481|10476|10477.6|10472.6|61
1712815800000|2024-04-11 06:10:00|10480.7|10475.7|10480.6|10475.6|10481.9|10476.9|10479.1|10474.1|21
1712816100000|2024-04-11 06:15:00|10480.5|10475.5|10478.7|10473.7|10481.3|10476.3|10478.7|10473.7|9
1712816400000|2024-04-11 06:20:00|10479.3|10474.3|10481.5|10476.5|10482|10477|10478.4|10473.4|22
1712816700000|2024-04-11 06:25:00|10481.7|10476.7|10481|10476|10481.7|10476.7|10480|10475|49
1712817000000|2024-04-11 06:30:00|10480.9|10475.9|10482.2|10477.2|10482.7|10477.7|10479.6|10474.6|28
1712817300000|2024-04-11 06:35:00|10482|10477|10481.2|10476.2|10483|10478|10481|10476|57
1712817600000|2024-04-11 06:40:00|10481|10476|10480.1|10475.1|10482.5|10477.5|10479.2|10474.2|13
1712817900000|2024-04-11 06:45:00|10480.5|10475.5|10482.9|10477.9|10484.3|10479.3|10480|10475|23
1712818200000|2024-04-11 06:50:00|10483.2|10478.2|10485.2|10480.2|10485.8|10480.8|10482.5|10477.5|20
1712818500000|2024-04-11 06:55:00|10485|10480|10487.9|10482.9|10489.7|10484.7|10484.7|10479.7|84
1712818800000|2024-04-11 07:00:00|10487.7|10482.7|10486.5|10481.5|10488.3|10483.3|10484.7|10479.7|39
1712819100000|2024-04-11 07:05:00|10486.3|10481.3|10482.5|10477.5|10486.6|10481.6|10481.8|10476.8|51
1712819400000|2024-04-11 07:10:00|10482|10477|10476.9|10471.9|10482.6|10477.6|10476.2|10471.2|51
1712819700000|2024-04-11 07:15:00|10476.7|10471.7|10478|10473|10479.7|10474.7|10474.9|10469.9|58
1712820000000|2024-04-11 07:20:00|10477.8|10472.8|10475.5|10470.5|10478|10473|10474.2|10469.2|30
1712820300000|2024-04-11 07:25:00|10475.4|10470.4|10476.2|10471.2|10476.7|10471.7|10474.1|10469.1|42
1712820600000|2024-04-11 07:30:00|10476.4|10471.4|10476.7|10471.7|10477.8|10472.8|10474.5|10469.5|20
1712820900000|2024-04-11 07:35:00|10476.4|10471.4|10481|10476|10481.7|10476.7|10476.4|10471.4|160
1712821200000|2024-04-11 07:40:00|10480.7|10475.7|10479.4|10474.4|10482.8|10477.8|10478.9|10473.9|28
1712821500000|2024-04-11 07:45:00|10478.9|10473.9|10477|10472|10479.2|10474.2|10475.7|10470.7|21
1712821800000|2024-04-11 07:50:00|10476.9|10471.9|10476.3|10471.3|10477.2|10472.2|10474.6|10469.6|27
1712822100000|2024-04-11 07:55:00|10475.7|10470.7|10475.2|10470.2|10476.7|10471.7|10474.3|10469.3|27
1712822400000|2024-04-11 08:00:00|10475|10470|10472.5|10467.5|10475.2|10470.2|10471.7|10466.7|24
1712822700000|2024-04-11 08:05:00|10472.7|10467.7|10471|10466|10473.9|10468.9|10470.5|10465.5|37
1712823000000|2024-04-11 08:10:00|10470.9|10465.9|10472.7|10467.7|10473|10468|10470.6|10465.6|26
1712823300000|2024-04-11 08:15:00|10472.6|10467.6|10471|10466|10474.2|10469.2|10471|10466|43
1712823600000|2024-04-11 08:20:00|10471.2|10466.2|10472|10467|10473.4|10468.4|10471.2|10466.2|24
1712823900000|2024-04-11 08:25:00|10472.2|10467.2|10473.4|10468.4|10474.1|10469.1|10470.9|10465.9|54
1712824200000|2024-04-11 08:30:00|10474|10469|10472.2|10467.2|10474.2|10469.2|10471|10466|24
1712824500000|2024-04-11 08:35:00|10472|10467|10473.5|10468.5|10474.2|10469.2|10472|10467|32
1712824800000|2024-04-11 08:40:00|10473.4|10468.4|10471.5|10466.5|10475.1|10470.1|10471|10466|35
1712825100000|2024-04-11 08:45:00|10471.4|10466.4|10479.4|10474.4|10479.9|10474.9|10471.3|10466.3|36
1712825400000|2024-04-11 08:50:00|10479.7|10474.7|10476.4|10471.4|10480.7|10475.7|10476|10471|41
1712825700000|2024-04-11 08:55:00|10476.3|10471.3|10479|10474|10479|10474|10476.3|10471.3|86
1712826000000|2024-04-11 09:00:00|10479.2|10474.2|10479.8|10474.8|10481.3|10476.3|10478.5|10473.5|59
1712826300000|2024-04-11 09:05:00|10479.9|10474.9|10483.2|10478.2|10483.7|10478.7|10479.5|10474.5|64
1712826600000|2024-04-11 09:10:00|10483|10478|10482.3|10477.3|10483.5|10478.5|10479.3|10474.3|97
1712826900000|2024-04-11 09:15:00|10481.7|10476.7|10481.8|10476.8|10482.8|10477.8|10480.5|10475.5|16
1712827200000|2024-04-11 09:20:00|10481.7|10476.7|10482.2|10477.2|10483.7|10478.7|10481.3|10476.3|28
1712827500000|2024-04-11 09:25:00|10482.8|10477.8|10481.2|10476.2|10483.2|10478.2|10481|10476|22
1712827800000|2024-04-11 09:30:00|10480.8|10475.8|10481.2|10476.2|10481.9|10476.9|10480.5|10475.5|28
1712828100000|2024-04-11 09:35:00|10481.3|10476.3|10483|10478|10483.7|10478.7|10481.3|10476.3|42
1712828400000|2024-04-11 09:40:00|10483.2|10478.2|10484|10479|10484.4|10479.4|10483|10478|19
1712828700000|2024-04-11 09:45:00|10484.2|10479.2|10485.2|10480.2|10485.5|10480.5|10483.7|10478.7|131
1712829000000|2024-04-11 09:50:00|10485.3|10480.3|10483.8|10478.8|10486.2|10481.2|10483.2|10478.2|19
1712829300000|2024-04-11 09:55:00|10483.9|10478.9|10484.9|10479.9|10485.7|10480.7|10483.4|10478.4|5
1712829600000|2024-04-11 10:00:00|10484.6|10479.6|10484.1|10479.1|10485.2|10480.2|10484|10479|13
1712829900000|2024-04-11 10:05:00|10484.2|10479.2|10485.5|10480.5|10486.2|10481.2|10484|10479|9
1712830200000|2024-04-11 10:10:00|10485.3|10480.3|10485.7|10480.7|10486.2|10481.2|10484.9|10479.9|11
1712830500000|2024-04-11 10:15:00|10485.9|10480.9|10486.2|10481.2|10489|10484|10485.9|10480.9|51
1712830800000|2024-04-11 10:20:00|10486.3|10481.3|10486.2|10481.2|10487.2|10482.2|10485.7|10480.7|29
1712831100000|2024-04-11 10:25:00|10486|10481|10483|10478|10486.6|10481.6|10482.5|10477.5|21
1712831400000|2024-04-11 10:30:00|10482.9|10477.9|10485.3|10480.3|10485.7|10480.7|10482.1|10477.1|28
1712831700000|2024-04-11 10:35:00|10485|10480|10487|10482|10487.3|10482.3|10485|10480|14
1712832000000|2024-04-11 10:40:00|10487.2|10482.2|10485.8|10480.8|10488.5|10483.5|10485.2|10480.2|54
1712832300000|2024-04-11 10:45:00|10485.7|10480.7|10486.4|10481.4|10487.2|10482.2|10485.5|10480.5|78
1712832600000|2024-04-11 10:50:00|10486.5|10481.5|10484.5|10479.5|10487.2|10482.2|10484|10479|57
1712832900000|2024-04-11 10:55:00|10484.7|10479.7|10483.8|10478.8|10485.2|10480.2|10483.4|10478.4|80
1712833200000|2024-04-11 11:00:00|10483.7|10478.7|10484.3|10479.3|10484.5|10479.5|10482.7|10477.7|142
1712833500000|2024-04-11 11:05:00|10484.5|10479.5|10484.8|10479.8|10485.4|10480.4|10484.2|10479.2|130
1712833800000|2024-04-11 11:10:00|10484.5|10479.5|10484.8|10479.8|10484.9|10479.9|10483.7|10478.7|30
1712834100000|2024-04-11 11:15:00|10484.7|10479.7|10484.8|10479.8|10485.9|10480.9|10484.5|10479.5|62
1712834400000|2024-04-11 11:20:00|10485|10480|10481.8|10476.8|10485.5|10480.5|10481.8|10476.8|57
1712834700000|2024-04-11 11:25:00|10481.7|10476.7|10481.7|10476.7|10483.3|10478.3|10481.6|10476.6|44
1712835000000|2024-04-11 11:30:00|10482|10477|10483.3|10478.3|10483.8|10478.8|10481.7|10476.7|19
1712835300000|2024-04-11 11:35:00|10483.2|10478.2|10481.9|10476.9|10483.5|10478.5|10481.2|10476.2|23
1712835600000|2024-04-11 11:40:00|10481.8|10476.8|10484.5|10479.5|10484.5|10479.5|10481.5|10476.5|15
1712835900000|2024-04-11 11:45:00|10484.6|10479.6|10484.5|10479.5|10485.2|10480.2|10484.2|10479.2|22
1712836200000|2024-04-11 11:50:00|10484.3|10479.3|10484.6|10479.6|10486.4|10481.4|10484.2|10479.2|71
1712836500000|2024-04-11 11:55:00|10484.5|10479.5|10485.3|10480.3|10486.7|10481.7|10484|10479|30
1712836800000|2024-04-11 12:00:00|10485.4|10480.4|10483.5|10478.5|10485.4|10480.4|10483.1|10478.1|47
1712837100000|2024-04-11 12:05:00|10483.6|10478.6|10483.7|10478.7|10484|10479|10481.3|10476.3|221
1712837400000|2024-04-11 12:10:00|10483.9|10478.9|10480.8|10475.8|10484.4|10479.4|10480.7|10475.7|39
1712837700000|2024-04-11 12:15:00|10480.9|10475.9|10489.7|10484.7|10492|10487|10480.1|10475.1|268
1712838000000|2024-04-11 12:20:00|10489.9|10484.9|10489.1|10484.1|10493.7|10488.7|10488.7|10483.7|222
1712838300000|2024-04-11 12:25:00|10489|10484|10488.6|10479.6|10489.3|10484.3|10483.9|10478.9|179
1712838600000|2024-04-11 12:30:00|10488.5|10479.5|10466.3|10461.3|10490.6|10484.3|10465|10460|396
1712838900000|2024-04-11 12:35:00|10466.2|10461.2|10470|10465|10471.3|10466.3|10465.2|10460.2|283
1712839200000|2024-04-11 12:40:00|10469.7|10464.7|10479.1|10474.1|10479.3|10474.3|10468.8|10463.8|153
1712839500000|2024-04-11 12:45:00|10478.9|10473.9|10471.5|10466.5|10479.2|10474.2|10469.3|10464.3|225
1712839800000|2024-04-11 12:50:00|10471.2|10466.2|10470.2|10465.2|10472.5|10467.5|10466.7|10461.7|132
1712840100000|2024-04-11 12:55:00|10470.3|10465.3|10468.8|10463.8|10472.5|10467.5|10465.9|10460.9|171
1712840400000|2024-04-11 13:00:00|10469|10464|10472.9|10467.9|10480|10475|10468|10463|315
1712840700000|2024-04-11 13:05:00|10473.2|10468.2|10466.5|10461.5|10473.8|10468.8|10466.2|10461.2|100
1712841000000|2024-04-11 13:10:00|10466.4|10461.4|10467.2|10462.2|10469.8|10464.8|10464|10459|140
1712841300000|2024-04-11 13:15:00|10467|10462|10466.8|10461.8|10468.8|10463.8|10464|10459|86
1712841600000|2024-04-11 13:20:00|10466.6|10461.6|10471|10466|10471.3|10466.3|10465.4|10460.4|63
1712841900000|2024-04-11 13:25:00|10471.1|10466.1|10460.8|10455.8|10471.8|10466.8|10460.5|10455.5|272
1712842200000|2024-04-11 13:30:00|10461.1|10456.1|10468.6|10463.6|10471|10466|10460.9|10455.9|259
1712842500000|2024-04-11 13:35:00|10468.5|10463.5|10475.5|10470.5|10475.6|10470.6|10468.5|10463.5|125
1712842800000|2024-04-11 13:40:00|10475.6|10470.6|10475.6|10470.6|10477.3|10472.3|10474|10469|178
1712843100000|2024-04-11 13:45:00|10476|10471|10478.1|10473.1|10478.8|10473.8|10474|10469|105
1712843400000|2024-04-11 13:50:00|10477.8|10472.8|10480.3|10475.3|10480.3|10475.3|10477.5|10472.5|60
1712843700000|2024-04-11 13:55:00|10480.1|10475.1|10480.8|10475.8|10482.8|10477.8|10479.5|10474.5|93
1712844000000|2024-04-11 14:00:00|10480.9|10475.9|10484.7|10479.7|10486.7|10481.7|10480.8|10475.8|156
1712844300000|2024-04-11 14:05:00|10484.9|10479.9|10486.2|10481.2|10489|10484|10483.3|10478.3|140
1712844600000|2024-04-11 14:10:00|10486.1|10481.1|10488|10483|10488.5|10483.5|10483.1|10478.1|79
1712844900000|2024-04-11 14:15:00|10488.1|10483.1|10494|10489|10494|10489|10487.6|10482.6|91
1712845200000|2024-04-11 14:20:00|10494.1|10489.1|10495.8|10490.8|10496.8|10491.8|10492.9|10487.9|148
1712845500000|2024-04-11 14:25:00|10495.9|10490.9|10500.2|10495.2|10500.2|10495.2|10495.8|10490.8|77
1712845800000|2024-04-11 14:30:00|10500|10495|10502.6|10497.6|10503.6|10498.6|10500|10495|161
1712846100000|2024-04-11 14:35:00|10502.5|10497.5|10504.4|10499.4|10506.6|10501.6|10501.7|10496.7|112
1712846400000|2024-04-11 14:40:00|10504.1|10499.1|10507.3|10502.3|10509|10504|10504|10499|107
1712846700000|2024-04-11 14:45:00|10506.9|10501.9|10508.5|10503.5|10509|10504|10505.6|10500.6|63
1712847000000|2024-04-11 14:50:00|10509|10504|10508.3|10503.3|10510.1|10505.1|10505.1|10500.1|90
1712847300000|2024-04-11 14:55:00|10508.2|10503.2|10505.5|10500.5|10508.8|10503.8|10504.6|10499.6|104
1712847600000|2024-04-11 15:00:00|10505.3|10500.3|10501.1|10496.1|10506|10501|10500.8|10495.8|148
1712847900000|2024-04-11 15:05:00|10501.5|10496.5|10504.8|10499.8|10505.1|10500.1|10500.3|10495.3|130
1712848200000|2024-04-11 15:10:00|10504.6|10499.6|10504.3|10499.3|10505.5|10500.5|10503.6|10498.6|85
1712848500000|2024-04-11 15:15:00|10504.1|10499.1|10501.2|10496.2|10504.1|10499.1|10499.2|10494.2|74
1712848800000|2024-04-11 15:20:00|10501.1|10496.1|10501.7|10496.7|10501.7|10496.7|10499.9|10494.9|29
1712849100000|2024-04-11 15:25:00|10501.8|10496.8|10507.1|10502.1|10507.1|10502.1|10501.7|10496.7|42
1712849400000|2024-04-11 15:30:00|10506.6|10501.6|10507.3|10502.3|10509|10504|10506.6|10501.6|44
1712849700000|2024-04-11 15:35:00|10507.1|10502.1|10499.8|10494.8|10507.1|10502.1|10499.5|10494.5|33
1712850000000|2024-04-11 15:40:00|10499.6|10494.6|10498.6|10493.6|10499.6|10494.6|10496.1|10491.1|61
1712850300000|2024-04-11 15:45:00|10498.8|10493.8|10497.9|10492.9|10498.8|10493.8|10495.1|10490.1|79
1712850600000|2024-04-11 15:50:00|10497.8|10492.8|10495.3|10490.3|10498|10493|10494.6|10489.6|50
1712850900000|2024-04-11 15:55:00|10495.2|10490.2|10492.6|10487.6|10496.5|10491.5|10492.2|10487.2|112
1712851200000|2024-04-11 16:00:00|10492.1|10487.1|10495.1|10490.1|10495.1|10490.1|10490.8|10485.8|271
1712851500000|2024-04-11 16:05:00|10495.4|10490.4|10495.6|10490.6|10496.5|10491.5|10494.4|10489.4|53
1712851800000|2024-04-11 16:10:00|10495.5|10490.5|10495.5|10490.5|10496.4|10491.4|10494.6|10489.6|20
1712852100000|2024-04-11 16:15:00|10495.6|10490.6|10495.2|10490.2|10498.4|10493.4|10494.9|10489.9|62
1712852400000|2024-04-11 16:20:00|10495.4|10490.4|10494.3|10489.3|10496.1|10491.1|10493.1|10488.1|20
1712852700000|2024-04-11 16:25:00|10494.1|10489.1|10494.5|10489.5|10495|10490|10493.1|10488.1|10
1712853000000|2024-04-11 16:30:00|10494.8|10489.8|10493.6|10488.6|10496|10491|10493.6|10488.6|60
1712853300000|2024-04-11 16:35:00|10493.8|10488.8|10496.5|10491.5|10497.1|10492.1|10493.6|10488.6|36
1712853600000|2024-04-11 16:40:00|10496.4|10491.4|10494.6|10489.6|10496.5|10491.5|10493.6|10488.6|55
1712853900000|2024-04-11 16:45:00|10494.8|10489.8|10491.5|10486.5|10494.8|10489.8|10491.4|10486.4|33
1712854200000|2024-04-11 16:50:00|10491.6|10486.6|10491.9|10486.9|10492|10487|10489.6|10484.6|32
1712854500000|2024-04-11 16:55:00|10492|10487|10493.6|10488.6|10494|10489|10492|10487|42
1712854800000|2024-04-11 17:00:00|10493.8|10488.8|10491|10486|10496.5|10491.5|10490.1|10485.1|189
1712855100000|2024-04-11 17:05:00|10490.9|10485.9|10488.2|10483.2|10492|10487|10487.6|10482.6|54
1712855400000|2024-04-11 17:10:00|10488.3|10483.3|10486.6|10481.6|10488.5|10483.5|10486.1|10481.1|47
1712855700000|2024-04-11 17:15:00|10486.5|10481.5|10486.9|10481.9|10489|10484|10486.3|10481.3|48
1712856000000|2024-04-11 17:20:00|10487|10482|10488.6|10483.6|10489|10484|10486|10481|72
1712856300000|2024-04-11 17:25:00|10488.5|10483.5|10487.3|10482.3|10489|10484|10486.1|10481.1|26
1712856600000|2024-04-11 17:30:00|10487.5|10482.5|10487.3|10482.3|10488.3|10483.3|10487|10482|102
1712856900000|2024-04-11 17:35:00|10487.2|10482.2|10485.5|10480.5|10487.3|10482.3|10485.3|10480.3|56
1712857200000|2024-04-11 17:40:00|10485.3|10480.3|10484.3|10479.3|10486|10481|10484.1|10479.1|62
1712857500000|2024-04-11 17:45:00|10484.6|10479.6|10483.4|10478.4|10485.3|10480.3|10483.4|10478.4|20
1712857800000|2024-04-11 17:50:00|10483.6|10478.6|10481.9|10476.9|10483.9|10478.9|10481.1|10476.1|30
1712858100000|2024-04-11 17:55:00|10482.2|10477.2|10482.9|10477.9|10482.9|10477.9|10481.9|10476.9|17
1712858400000|2024-04-11 18:00:00|10482.8|10477.8|10481.1|10476.1|10483.9|10478.9|10480.6|10475.6|16
1712858700000|2024-04-11 18:05:00|10481.2|10476.2|10476.9|10471.9|10481.4|10476.4|10475.8|10470.8|86
1712859000000|2024-04-11 18:10:00|10476.8|10471.8|10479.3|10474.3|10479.5|10474.5|10476.3|10471.3|20
1712859300000|2024-04-11 18:15:00|10478.9|10473.9|10479.4|10474.4|10479.6|10474.6|10477.4|10472.4|42
1712859600000|2024-04-11 18:20:00|10479.6|10474.6|10479.4|10474.4|10479.9|10474.9|10479.1|10474.1|31
1712859900000|2024-04-11 18:25:00|10479.3|10474.3|10478.3|10473.3|10479.3|10474.3|10477.3|10472.3|53
1712860200000|2024-04-11 18:30:00|10478.1|10473.1|10479.4|10474.4|10479.4|10474.4|10477.8|10472.8|32
1712860500000|2024-04-11 18:35:00|10478.9|10473.9|10480|10475|10480.1|10475.1|10477.9|10472.9|35
1712860800000|2024-04-11 18:40:00|10479.8|10474.8|10479.3|10474.3|10480.1|10475.1|10478.8|10473.8|83
1712861100000|2024-04-11 18:45:00|10479.6|10474.6|10482.6|10477.6|10482.9|10477.9|10479.4|10474.4|68
1712861400000|2024-04-11 18:50:00|10482.3|10477.3|10484.2|10479.2|10484.3|10479.3|10482.3|10477.3|107
1712861700000|2024-04-11 18:55:00|10484.3|10479.3|10485.3|10480.3|10485.3|10480.3|10483.6|10478.6|202
1712862000000|2024-04-11 19:00:00|10485.1|10480.1|10484.6|10479.6|10485.3|10480.3|10483.6|10478.6|37
1712862300000|2024-04-11 19:05:00|10484.7|10479.7|10484.1|10479.1|10484.9|10479.9|10483.5|10478.5|43
1712862600000|2024-04-11 19:10:00|10483.9|10478.9|10484.1|10479.1|10484.1|10479.1|10483.1|10478.1|10
1712862900000|2024-04-11 19:15:00|10484.3|10479.3|10482.9|10477.9|10484.9|10479.9|10482.3|10477.3|18
1712863200000|2024-04-11 19:20:00|10482.8|10477.8|10481.3|10476.3|10483.3|10478.3|10481.3|10476.3|11
1712863500000|2024-04-11 19:25:00|10481.6|10476.6|10481.6|10476.6|10482.3|10477.3|10481.1|10476.1|12
1712863800000|2024-04-11 19:30:00|10481.9|10476.9|10482.4|10477.4|10483.3|10478.3|10481.9|10476.9|11
1712864100000|2024-04-11 19:35:00|10482.5|10477.5|10481.1|10476.1|10482.6|10477.6|10480.9|10475.9|31
1712864400000|2024-04-11 19:40:00|10481.3|10476.3|10479.5|10474.5|10481.3|10476.3|10479.3|10474.3|14
1712864700000|2024-04-11 19:45:00|10479.7|10474.7|10480.9|10475.9|10481.3|10476.3|10479.3|10474.3|13
1712865000000|2024-04-11 19:50:00|10481|10476|10481.2|10476.2|10482.8|10477.8|10481|10476|32
1712865300000|2024-04-11 19:55:00|10481.1|10476.1|10482.2|10477.2|10482.3|10477.3|10480.9|10475.9|36
1712865600000|2024-04-11 20:00:00|10482.1|10477.1|10483.8|10478.8|10483.9|10478.9|10481.9|10476.9|37
1712865900000|2024-04-11 20:05:00|10483.6|10478.6|10483.3|10478.3|10483.6|10478.6|10482.9|10477.9|10
1712866200000|2024-04-11 20:10:00|10483.5|10478.5|10483.8|10478.8|10483.9|10478.9|10483.4|10478.4|6
1712866500000|2024-04-11 20:15:00|10484|10479|10484.5|10479.5|10484.8|10479.8|10483.9|10478.9|18
1712866800000|2024-04-11 20:20:00|10484.6|10479.6|10484.9|10479.9|10484.9|10479.9|10484.5|10479.5|3
1712867100000|2024-04-11 20:25:00|10484.8|10479.8|10485.2|10480.2|10485.2|10480.2|10484.3|10479.3|21
1712867400000|2024-04-11 20:30:00|10485|10480|10484.8|10479.8|10485|10480|10484.4|10479.4|4
1712867700000|2024-04-11 20:35:00|10484.9|10479.9|10485|10480|10485.3|10480.3|10484.8|10479.8|8
1712868000000|2024-04-11 20:40:00|10484.9|10479.9|10485.3|10480.3|10485.3|10480.3|10484.9|10479.9|0
1712868300000|2024-04-11 20:45:00|10485.4|10480.4|10485.3|10480.3|10485.5|10480.5|10485|10480|16
1712868600000|2024-04-11 20:50:00|10484.8|10479.8|10484.4|10479.4|10484.8|10479.8|10484.2|10479.2|63
1712868900000|2024-04-11 20:55:00|10484.3|10479.3|10485.2|10480.2|10485.4|10480.4|10483.9|10478.9|42
1712880000000|2024-04-12 00:00:00|10483|10478|10486.8|10481.8|10487|10482|10483|10478|34
1712880300000|2024-04-12 00:05:00|10486.7|10481.7|10482.9|10477.9|10486.7|10481.7|10482.6|10477.6|21
1712880600000|2024-04-12 00:10:00|10483.1|10478.1|10483.9|10478.9|10484.6|10479.6|10482.6|10477.6|14
1712880900000|2024-04-12 00:15:00|10484.1|10479.1|10486.6|10481.6|10487|10482|10484.1|10479.1|6
1712881200000|2024-04-12 00:20:00|10486.2|10481.2|10485.6|10480.6|10486.3|10481.3|10485.6|10480.6|8
1712881500000|2024-04-12 00:25:00|10485.7|10480.7|10486.3|10481.3|10486.9|10481.9|10485.6|10480.6|15
1712881800000|2024-04-12 00:30:00|10486.1|10481.1|10485.3|10480.3|10486.1|10481.1|10485.1|10480.1|21
1712882100000|2024-04-12 00:35:00|10485.2|10480.2|10484.4|10479.4|10485.2|10480.2|10483.8|10478.8|13
1712882400000|2024-04-12 00:40:00|10484.5|10479.5|10483.9|10478.9|10485.7|10480.7|10483.9|10478.9|4
1712882700000|2024-04-12 00:45:00|10484|10479|10483.8|10478.8|10484.3|10479.3|10483.4|10478.4|3
1712883000000|2024-04-12 00:50:00|10483.7|10478.7|10481.5|10476.5|10483.7|10478.7|10481.5|10476.5|7
1712883300000|2024-04-12 00:55:00|10481.4|10476.4|10481.4|10476.4|10482.7|10477.7|10481.4|10476.4|5
1712883600000|2024-04-12 01:00:00|10481.2|10476.2|10481|10476|10481.7|10476.7|10479.9|10474.9|14
1712883900000|2024-04-12 01:05:00|10480.9|10475.9|10481.9|10476.9|10482.4|10477.4|10480.4|10475.4|10
1712884200000|2024-04-12 01:10:00|10482.1|10477.1|10483.2|10478.2|10483.2|10478.2|10481.5|10476.5|32
1712884500000|2024-04-12 01:15:00|10483.4|10478.4|10482.9|10477.9|10484.7|10479.7|10482.4|10477.4|45
1712884800000|2024-04-12 01:20:00|10483|10478|10483.9|10478.9|10484.5|10479.5|10482.5|10477.5|8
1712885100000|2024-04-12 01:25:00|10483.8|10478.8|10483.3|10478.3|10483.8|10478.8|10482.7|10477.7|9
1712885400000|2024-04-12 01:30:00|10483.2|10478.2|10480.2|10475.2|10483.2|10478.2|10480.1|10475.1|78
1712885700000|2024-04-12 01:35:00|10480.4|10475.4|10481.9|10476.9|10482.3|10477.3|10480.4|10475.4|7
1712886000000|2024-04-12 01:40:00|10482|10477|10482.5|10477.5|10483.1|10478.1|10481.4|10476.4|16
1712886300000|2024-04-12 01:45:00|10482.6|10477.6|10482.3|10477.3|10483.1|10478.1|10481.9|10476.9|1
1712886600000|2024-04-12 01:50:00|10482.5|10477.5|10483|10478|10483.2|10478.2|10481.7|10476.7|5
1712886900000|2024-04-12 01:55:00|10483.1|10478.1|10483.2|10478.2|10483.4|10478.4|10482.4|10477.4|17
1712887200000|2024-04-12 02:00:00|10483.3|10478.3|10482.4|10477.4|10484.1|10479.1|10482.1|10477.1|7
1712887500000|2024-04-12 02:05:00|10482.5|10477.5|10482.6|10477.6|10483|10478|10482.4|10477.4|0
1712887800000|2024-04-12 02:10:00|10482.7|10477.7|10481.7|10476.7|10483.1|10478.1|10481.4|10476.4|13
1712888100000|2024-04-12 02:15:00|10481.9|10476.9|10483.2|10478.2|10483.6|10478.6|10481.9|10476.9|4
1712888400000|2024-04-12 02:20:00|10483|10478|10482|10477|10483.1|10478.1|10481.9|10476.9|2
1712888700000|2024-04-12 02:25:00|10481.9|10476.9|10483.2|10478.2|10483.3|10478.3|10481.9|10476.9|4
1712889000000|2024-04-12 02:30:00|10483.3|10478.3|10482|10477|10483.6|10478.6|10482|10477|1
1712889300000|2024-04-12 02:35:00|10481.9|10476.9|10482.7|10477.7|10482.8|10477.8|10481.9|10476.9|1
1712889600000|2024-04-12 02:40:00|10482.8|10477.8|10483.1|10478.1|10483.2|10478.2|10482.4|10477.4|0
1712889900000|2024-04-12 02:45:00|10483.2|10478.2|10483.2|10478.2|10483.4|10478.4|10483|10478|2
1712890200000|2024-04-12 02:50:00|10483.3|10478.3|10482.7|10477.7|10483.3|10478.3|10482.7|10477.7|6
1712890500000|2024-04-12 02:55:00|10482.9|10477.9|10483.1|10478.1|10483.1|10478.1|10482.2|10477.2|7
1712890800000|2024-04-12 03:00:00|10483|10478|10483.7|10478.7|10483.7|10478.7|10482.9|10477.9|3
1712891100000|2024-04-12 03:05:00|10483.6|10478.6|10485.7|10480.7|10485.7|10480.7|10483.4|10478.4|3
1712891400000|2024-04-12 03:10:00|10485.8|10480.8|10486.7|10481.7|10486.7|10481.7|10484.9|10479.9|5
1712891700000|2024-04-12 03:15:00|10486.8|10481.8|10486|10481|10487.1|10482.1|10485.9|10480.9|2
1712892000000|2024-04-12 03:20:00|10486.1|10481.1|10487.2|10482.2|10487.2|10482.2|10485.9|10480.9|8
1712892300000|2024-04-12 03:25:00|10487|10482|10488.2|10483.2|10488.2|10483.2|10487|10482|8
1712892600000|2024-04-12 03:30:00|10488.1|10483.1|10489.6|10484.6|10490.2|10485.2|10488.1|10483.1|4
1712892900000|2024-04-12 03:35:00|10489.5|10484.5|10489.5|10484.5|10489.6|10484.6|10489|10484|4
1712893200000|2024-04-12 03:40:00|10489.3|10484.3|10490.2|10485.2|10490.2|10485.2|10489.1|10484.1|10
1712893500000|2024-04-12 03:45:00|10490.1|10485.1|10491.2|10486.2|10491.5|10486.5|10489.9|10484.9|0
1712893800000|2024-04-12 03:50:00|10491.5|10486.5|10491.6|10486.6|10492.7|10487.7|10491.4|10486.4|6
1712894100000|2024-04-12 03:55:00|10491.7|10486.7|10491.4|10486.4|10492.2|10487.2|10490.9|10485.9|0
1712894400000|2024-04-12 04:00:00|10491.5|10486.5|10491.9|10486.9|10492.4|10487.4|10491.1|10486.1|15
1712894700000|2024-04-12 04:05:00|10492|10487|10491.7|10486.7|10492.2|10487.2|10491.7|10486.7|2
1712895000000|2024-04-12 04:10:00|10491.5|10486.5|10492.1|10487.1|10492.5|10487.5|10491.5|10486.5|25
1712895300000|2024-04-12 04:15:00|10492.2|10487.2|10492.2|10487.2|10492.2|10487.2|10491.9|10486.9|23
1712895600000|2024-04-12 04:20:00|10492.1|10487.1|10492.5|10487.5|10492.7|10487.7|10492|10487|0
1712895900000|2024-04-12 04:25:00|10492.4|10487.4|10493.2|10488.2|10493.2|10488.2|10492|10487|65
1712896200000|2024-04-12 04:30:00|10493.1|10488.1|10493.6|10488.6|10493.6|10488.6|10493|10488|12
1712896500000|2024-04-12 04:35:00|10493.3|10488.3|10494.2|10489.2|10494.2|10489.2|10493.3|10488.3|13
1712896800000|2024-04-12 04:40:00|10494.4|10489.4|10495.6|10490.6|10495.7|10490.7|10494.2|10489.2|17
1712897100000|2024-04-12 04:45:00|10495.5|10490.5|10495.5|10490.5|10496.6|10491.6|10495|10490|11
1712897400000|2024-04-12 04:50:00|10495.4|10490.4|10495.5|10490.5|10495.5|10490.5|10495|10490|16
1712897700000|2024-04-12 04:55:00|10495.4|10490.4|10496.6|10491.6|10496.7|10491.7|10494.8|10489.8|2
1712898000000|2024-04-12 05:00:00|10496.7|10491.7|10495.2|10490.2|10496.7|10491.7|10494.7|10489.7|11
1712898300000|2024-04-12 05:05:00|10495|10490|10495.7|10490.7|10495.7|10490.7|10494.7|10489.7|0
1712898600000|2024-04-12 05:10:00|10495.8|10490.8|10495.7|10490.7|10496.2|10491.2|10495.5|10490.5|0
1712898900000|2024-04-12 05:15:00|10495.6|10490.6|10495.4|10490.4|10496.1|10491.1|10495|10490|3
1712899200000|2024-04-12 05:20:00|10495.3|10490.3|10495.5|10490.5|10495.9|10490.9|10495.3|10490.3|7
1712899500000|2024-04-12 05:25:00|10495.6|10490.6|10495.9|10490.9|10496.5|10491.5|10495.4|10490.4|3
1712899800000|2024-04-12 05:30:00|10495.8|10490.8|10495.2|10490.2|10495.8|10490.8|10495|10490|16
1712900100000|2024-04-12 05:35:00|10495.3|10490.3|10495|10490|10495.5|10490.5|10494.5|10489.5|6
1712900400000|2024-04-12 05:40:00|10495.1|10490.1|10493.5|10488.5|10495.1|10490.1|10493.5|10488.5|26
1712900700000|2024-04-12 05:45:00|10493.4|10488.4|10494|10489|10494.2|10489.2|10493.4|10488.4|9
1712901000000|2024-04-12 05:50:00|10494.1|10489.1|10495.3|10490.3|10495.5|10490.5|10493.5|10488.5|6
1712901300000|2024-04-12 05:55:00|10494.8|10489.8|10500.9|10495.9|10501.8|10496.8|10494.3|10489.3|19
1712901600000|2024-04-12 06:00:00|10500.8|10495.8|10500.8|10495.8|10502.1|10497.1|10497|10492|130
1712901900000|2024-04-12 06:05:00|10500.9|10495.9|10499.8|10494.8|10501.9|10496.9|10498.3|10493.3|47
1712902200000|2024-04-12 06:10:00|10499.9|10494.9|10500.2|10495.2|10500.7|10495.7|10498.8|10493.8|20
1712902500000|2024-04-12 06:15:00|10500|10495|10498|10493|10500|10495|10497.9|10492.9|15
1712902800000|2024-04-12 06:20:00|10498.1|10493.1|10502|10497|10502.1|10497.1|10498|10493|15
1712903100000|2024-04-12 06:25:00|10501.9|10496.9|10502.7|10497.7|10503|10498|10501.1|10496.1|29
1712903400000|2024-04-12 06:30:00|10502.8|10497.8|10502.5|10497.5|10504.9|10499.9|10501.6|10496.6|27
1712903700000|2024-04-12 06:35:00|10502.6|10497.6|10512.2|10507.2|10512.2|10507.2|10502.5|10497.5|120
1712904000000|2024-04-12 06:40:00|10512.4|10507.4|10516.4|10511.4|10517.3|10512.3|10509.9|10504.9|172
1712904300000|2024-04-12 06:45:00|10516.8|10511.8|10517.7|10512.7|10518.4|10513.4|10515.6|10510.6|87
1712904600000|2024-04-12 06:50:00|10517.6|10512.6|10518.9|10513.9|10519.3|10514.3|10516.9|10511.9|52
1712904900000|2024-04-12 06:55:00|10518.8|10513.8|10518.9|10513.9|10520.5|10515.5|10518.8|10513.8|26
1712905200000|2024-04-12 07:00:00|10518.5|10513.5|10517|10512|10519.2|10514.2|10515.7|10510.7|88
1712905500000|2024-04-12 07:05:00|10517.1|10512.1|10520.9|10515.9|10521.4|10516.4|10516.2|10511.2|188
1712905800000|2024-04-12 07:10:00|10520.8|10515.8|10523.5|10518.5|10524.7|10519.7|10520.4|10515.4|76
1712906100000|2024-04-12 07:15:00|10523.7|10518.7|10524.2|10519.2|10525.9|10520.9|10522.4|10517.4|58
1712906400000|2024-04-12 07:20:00|10524.6|10519.6|10524.4|10519.4|10525.7|10520.7|10522.3|10517.3|64
1712906700000|2024-04-12 07:25:00|10524.6|10519.6|10524.4|10519.4|10525.7|10520.7|10522.3|10517.3|80
1712907000000|2024-04-12 07:30:00|10524.3|10519.3|10521.3|10516.3|10524.6|10519.6|10520.2|10515.2|195
1712907300000|2024-04-12 07:35:00|10521.4|10516.4|10520.4|10515.4|10521.6|10516.6|10518.7|10513.7|33
1712907600000|2024-04-12 07:40:00|10520.5|10515.5|10524.1|10519.1|10524.4|10519.4|10520.1|10515.1|100
1712907900000|2024-04-12 07:45:00|10524|10519|10521|10516|10524|10519|10520.7|10515.7|35
1712908200000|2024-04-12 07:50:00|10521.2|10516.2|10520|10515|10521.6|10516.6|10519.7|10514.7|30
1712908500000|2024-04-12 07:55:00|10520.3|10515.3|10517.7|10512.7|10522|10517|10517.6|10512.6|57
1712908800000|2024-04-12 08:00:00|10517.5|10512.5|10518|10513|10520|10515|10517|10512|36
1712909100000|2024-04-12 08:05:00|10518.3|10513.3|10519.2|10514.2|10519.5|10514.5|10516.5|10511.5|31
1712909400000|2024-04-12 08:10:00|10519.3|10514.3|10522|10517|10522.5|10517.5|10519.2|10514.2|24
1712909700000|2024-04-12 08:15:00|10522.1|10517.1|10518.5|10513.5|10523|10518|10518.2|10513.2|18
1712910000000|2024-04-12 08:20:00|10518.6|10513.6|10517.7|10512.7|10520.4|10515.4|10517|10512|29
1712910300000|2024-04-12 08:25:00|10518|10513|10520.5|10515.5|10521.4|10516.4|10517.5|10512.5|63
1712910600000|2024-04-12 08:30:00|10520.6|10515.6|10522|10517|10522.9|10517.9|10520.5|10515.5|62
1712910900000|2024-04-12 08:35:00|10522.2|10517.2|10521.5|10516.5|10524|10519|10521.5|10516.5|26
1712911200000|2024-04-12 08:40:00|10521.6|10516.6|10523|10518|10523.4|10518.4|10521|10516|25
1712911500000|2024-04-12 08:45:00|10523.1|10518.1|10523.4|10518.4|10524.4|10519.4|10523|10518|46
1712911800000|2024-04-12 08:50:00|10523.5|10518.5|10523.9|10518.9|10524.4|10519.4|10522.7|10517.7|9
1712912100000|2024-04-12 08:55:00|10524.2|10519.2|10528.5|10523.5|10528.9|10523.9|10524.2|10519.2|54
1712912400000|2024-04-12 09:00:00|10528.6|10523.6|10527.1|10522.1|10530.4|10525.4|10527|10522|36
1712912700000|2024-04-12 09:05:00|10527|10522|10527.8|10522.8|10527.8|10522.8|10525.5|10520.5|79
1712913000000|2024-04-12 09:10:00|10527.6|10522.6|10528.4|10523.4|10528.4|10523.4|10526.5|10521.5|28
1712913300000|2024-04-12 09:15:00|10528.5|10523.5|10532|10527|10532.5|10527.5|10527.6|10522.6|49
1712913600000|2024-04-12 09:20:00|10532.1|10527.1|10535.4|10530.4|10536.3|10531.3|10531.8|10526.8|88
1712913900000|2024-04-12 09:25:00|10535.3|10530.3|10537.8|10532.8|10540.3|10535.3|10535.3|10530.3|57
1712914200000|2024-04-12 09:30:00|10537.9|10532.9|10534.7|10529.7|10537.9|10532.9|10534.3|10529.3|31
1712914500000|2024-04-12 09:35:00|10534.4|10529.4|10538.1|10533.1|10539.2|10534.2|10534.4|10529.4|33
1712914800000|2024-04-12 09:40:00|10538.2|10533.2|10540.8|10535.8|10540.8|10535.8|10536.5|10531.5|20
1712915100000|2024-04-12 09:45:00|10540.4|10535.4|10538.7|10533.7|10541.3|10536.3|10537.9|10532.9|41
1712915400000|2024-04-12 09:50:00|10538.8|10533.8|10535.4|10530.4|10539.2|10534.2|10535.4|10530.4|26
1712915700000|2024-04-12 09:55:00|10535.5|10530.5|10536.6|10531.6|10538.3|10533.3|10535.3|10530.3|20
1712916000000|2024-04-12 10:00:00|10536.3|10531.3|10538.2|10533.2|10538.7|10533.7|10536.3|10531.3|72
1712916300000|2024-04-12 10:05:00|10538.3|10533.3|10539.8|10534.8|10540.4|10535.4|10536.8|10531.8|5
1712916600000|2024-04-12 10:10:00|10540|10535|10538.3|10533.3|10541.3|10536.3|10538.2|10533.2|7
1712916900000|2024-04-12 10:15:00|10538.6|10533.6|10539.5|10534.5|10539.8|10534.8|10537.5|10532.5|16
1712917200000|2024-04-12 10:20:00|10539.6|10534.6|10544.2|10539.2|10544.6|10539.6|10539.5|10534.5|34
1712917500000|2024-04-12 10:25:00|10544.3|10539.3|10543.2|10538.2|10545.3|10540.3|10543.1|10538.1|11
1712917800000|2024-04-12 10:30:00|10543.1|10538.1|10544.1|10539.1|10544.6|10539.6|10541.8|10536.8|13
1712918100000|2024-04-12 10:35:00|10544|10539|10544.9|10539.9|10544.9|10539.9|10543.5|10538.5|27
1712918400000|2024-04-12 10:40:00|10544.8|10539.8|10544.2|10539.2|10545.1|10540.1|10543.6|10538.6|14
1712918700000|2024-04-12 10:45:00|10544.3|10539.3|10549|10544|10549.7|10544.7|10543.9|10538.9|73
1712919000000|2024-04-12 10:50:00|10549.1|10544.1|10548.5|10543.5|10550.8|10545.8|10547.9|10542.9|43
1712919300000|2024-04-12 10:55:00|10548.3|10543.3|10549|10544|10550.3|10545.3|10548.3|10543.3|20
1712919600000|2024-04-12 11:00:00|10549.1|10544.1|10548.2|10543.2|10549.6|10544.6|10547|10542|35
1712919900000|2024-04-12 11:05:00|10548.1|10543.1|10550.3|10545.3|10550.3|10545.3|10548.1|10543.1|17
1712920200000|2024-04-12 11:10:00|10550.5|10545.5|10545.7|10540.7|10550.5|10545.5|10545.5|10540.5|40
1712920500000|2024-04-12 11:15:00|10545.6|10540.6|10544.6|10539.6|10545.8|10540.8|10543.3|10538.3|47
1712920800000|2024-04-12 11:20:00|10544.8|10539.8|10541.5|10536.5|10545.2|10540.2|10541.5|10536.5|39
1712921100000|2024-04-12 11:25:00|10541.3|10536.3|10540.8|10535.8|10541.8|10536.8|10539.3|10534.3|40
1712921400000|2024-04-12 11:30:00|10540.7|10535.7|10542|10537|10543.3|10538.3|10540.4|10535.4|28
1712921700000|2024-04-12 11:35:00|10542.1|10537.1|10541|10536|10542.3|10537.3|10540.5|10535.5|22
1712922000000|2024-04-12 11:40:00|10540.9|10535.9|10541.3|10536.3|10543|10538|10540.5|10535.5|22
1712922300000|2024-04-12 11:45:00|10541.2|10536.2|10541.5|10536.5|10542.8|10537.8|10541.2|10536.2|21
1712922600000|2024-04-12 11:50:00|10541.4|10536.4|10541.7|10536.7|10541.8|10536.8|10539.8|10534.8|38
1712922900000|2024-04-12 11:55:00|10541.8|10536.8|10545|10540|10546.5|10541.5|10541.3|10536.3|35
1712923200000|2024-04-12 12:00:00|10544.8|10539.8|10543|10538|10545.7|10540.7|10542.6|10537.6|14
1712923500000|2024-04-12 12:05:00|10543.1|10538.1|10545.3|10540.3|10545.3|10540.3|10541.5|10536.5|24
1712923800000|2024-04-12 12:10:00|10545.6|10540.6|10546.3|10541.3|10547|10542|10545|10540|59
1712924100000|2024-04-12 12:15:00|10546.1|10541.1|10542.3|10537.3|10546.6|10541.6|10542.3|10537.3|142
1712924400000|2024-04-12 12:20:00|10542.4|10537.4|10546.9|10541.9|10547.1|10542.1|10542.4|10537.4|64
1712924700000|2024-04-12 12:25:00|10547.3|10542.3|10548.9|10543.9|10550.1|10545.1|10545.4|10540.4|114
1712925000000|2024-04-12 12:30:00|10549.1|10544.1|10548.3|10543.3|10550.1|10545.1|10547.3|10542.3|72
1712925300000|2024-04-12 12:35:00|10548.4|10543.4|10551.6|10546.6|10552.1|10547.1|10544.8|10539.8|115
1712925600000|2024-04-12 12:40:00|10551.8|10546.8|10554|10549|10555|10550|10549.9|10544.9|119
1712925900000|2024-04-12 12:45:00|10553.9|10548.9|10556|10551|10556.1|10551.1|10551.6|10546.6|59
1712926200000|2024-04-12 12:50:00|10556.1|10551.1|10552.3|10547.3|10558.6|10553.6|10552.1|10547.1|124
1712926500000|2024-04-12 12:55:00|10552.6|10547.6|10553.5|10548.5|10554.5|10549.5|10551.1|10546.1|64
1712926800000|2024-04-12 13:00:00|10553.6|10548.6|10550.8|10545.8|10554.5|10549.5|10549.7|10544.7|91
1712927100000|2024-04-12 13:05:00|10550.7|10545.7|10554|10549|10554.9|10549.9|10550.7|10545.7|104
1712927400000|2024-04-12 13:10:00|10554.1|10549.1|10550.6|10545.6|10555.5|10550.5|10550.1|10545.1|82
1712927700000|2024-04-12 13:15:00|10550.8|10545.8|10555.6|10550.6|10558|10553|10550|10545|100
1712928000000|2024-04-12 13:20:00|10555.1|10550.1|10558|10553|10559|10554|10555.1|10550.1|86
1712928300000|2024-04-12 13:25:00|10558.2|10553.2|10556.3|10551.3|10560.3|10555.3|10556.1|10551.1|116
1712928600000|2024-04-12 13:30:00|10556.5|10551.5|10556.7|10551.7|10560|10555|10555.7|10550.7|150
1712928900000|2024-04-12 13:35:00|10557|10552|10556.2|10551.2|10559|10554|10556|10551|82
1712929200000|2024-04-12 13:40:00|10556.3|10551.3|10554.6|10549.6|10557|10552|10553|10548|143
1712929500000|2024-04-12 13:45:00|10554.5|10549.5|10551.7|10546.7|10556.6|10551.6|10550.2|10545.2|224
1712929800000|2024-04-12 13:50:00|10551.6|10546.6|10556.4|10551.4|10557.1|10552.1|10550.6|10545.6|95
1712930100000|2024-04-12 13:55:00|10556.5|10551.5|10555.7|10550.7|10556.8|10551.8|10552.8|10547.8|72
1712930400000|2024-04-12 14:00:00|10557.2|10550.2|10554.1|10549.1|10558.8|10553.8|10547.4|10542.4|202
1712930700000|2024-04-12 14:05:00|10554.2|10549.2|10559.4|10554.4|10559.6|10554.6|10551.8|10546.8|136
1712931000000|2024-04-12 14:10:00|10559.5|10554.5|10559.5|10554.5|10561.3|10556.3|10557.3|10552.3|153
1712931300000|2024-04-12 14:15:00|10559.6|10554.6|10564.3|10559.3|10564.3|10559.3|10559.6|10554.6|119
1712931600000|2024-04-12 14:20:00|10564.4|10559.4|10563.6|10558.6|10568.1|10563.1|10563.3|10558.3|286
1712931900000|2024-04-12 14:25:00|10563.7|10558.7|10563|10558|10564.8|10559.8|10562.2|10557.2|130
1712932200000|2024-04-12 14:30:00|10563.2|10558.2|10563.1|10558.1|10563.6|10558.6|10557.6|10552.6|151
1712932500000|2024-04-12 14:35:00|10563.2|10558.2|10560.4|10555.4|10563.5|10558.5|10557.9|10552.9|78
1712932800000|2024-04-12 14:40:00|10560.1|10555.1|10562.8|10557.8|10563.6|10558.6|10559.6|10554.6|66
1712933100000|2024-04-12 14:45:00|10562.6|10557.6|10565.4|10560.4|10565.4|10560.4|10559.5|10554.5|66
1712933400000|2024-04-12 14:50:00|10565.1|10560.1|10560|10555|10566.1|10561.1|10559.5|10554.5|148
1712933700000|2024-04-12 14:55:00|10560.1|10555.1|10561.3|10556.3|10562.4|10557.4|10558.6|10553.6|56
1712934000000|2024-04-12 15:00:00|10561.4|10556.4|10557.2|10552.2|10561.9|10556.9|10556.7|10551.7|73
1712934300000|2024-04-12 15:05:00|10557.1|10552.1|10559.9|10554.9|10560.6|10555.6|10557.1|10552.1|26
1712934600000|2024-04-12 15:10:00|10560|10555|10561.4|10556.4|10561.4|10556.4|10558.6|10553.6|32
1712934900000|2024-04-12 15:15:00|10561.6|10556.6|10558.6|10553.6|10562.7|10557.7|10558.3|10553.3|25
1712935200000|2024-04-12 15:20:00|10558.4|10553.4|10557.8|10552.8|10559.4|10554.4|10557.1|10552.1|69
1712935500000|2024-04-12 15:25:00|10557.9|10552.9|10555.7|10550.7|10558.8|10553.8|10555.6|10550.6|91
1712935800000|2024-04-12 15:30:00|10555.6|10550.6|10553.6|10548.6|10556.3|10551.3|10553.6|10548.6|53
1712936100000|2024-04-12 15:35:00|10553.7|10548.7|10553.2|10548.2|10554.7|10549.7|10552.6|10547.6|107
1712936400000|2024-04-12 15:40:00|10553.1|10548.1|10550.1|10545.1|10554.3|10549.3|10550.1|10545.1|82
1712936700000|2024-04-12 15:45:00|10550.2|10545.2|10549.8|10544.8|10552|10547|10549.7|10544.7|45
1712937000000|2024-04-12 15:50:00|10549.7|10544.7|10550.6|10545.6|10551.6|10546.6|10549.1|10544.1|26
1712937300000|2024-04-12 15:55:00|10550.7|10545.7|10550.6|10545.6|10550.9|10545.9|10548.1|10543.1|109
1712937600000|2024-04-12 16:00:00|10551|10546|10552.8|10547.8|10552.9|10547.9|10550.4|10545.4|24
1712937900000|2024-04-12 16:05:00|10553.1|10548.1|10552.2|10547.2|10553.1|10548.1|10550.3|10545.3|25
1712938200000|2024-04-12 16:10:00|10552.1|10547.1|10554.1|10549.1|10554.7|10549.7|10551.8|10546.8|24
1712938500000|2024-04-12 16:15:00|10553.7|10548.7|10555.7|10550.7|10556.5|10551.5|10553.1|10548.1|24
1712938800000|2024-04-12 16:20:00|10555.6|10550.6|10553.8|10548.8|10556|10551|10553.4|10548.4|33
1712939100000|2024-04-12 16:25:00|10553.7|10548.7|10556.3|10551.3|10556.7|10551.7|10552.6|10547.6|43
1712939400000|2024-04-12 16:30:00|10556.1|10551.1|10556.4|10551.4|10557.4|10552.4|10555.6|10550.6|64
1712939700000|2024-04-12 16:35:00|10556.3|10551.3|10558.4|10553.4|10558.9|10553.9|10555.3|10550.3|30
1712940000000|2024-04-12 16:40:00|10558.1|10553.1|10557.5|10552.5|10558.6|10553.6|10556.6|10551.6|31
1712940300000|2024-04-12 16:45:00|10557.6|10552.6|10558.6|10553.6|10559.2|10554.2|10557.2|10552.2|34
1712940600000|2024-04-12 16:50:00|10558.4|10553.4|10555.3|10550.3|10558.4|10553.4|10554.7|10549.7|14
1712940900000|2024-04-12 16:55:00|10555.5|10550.5|10555.9|10550.9|10556.1|10551.1|10554|10549|9
1712941200000|2024-04-12 17:00:00|10555.8|10550.8|10553.6|10548.6|10556.1|10551.1|10553.1|10548.1|18
1712941500000|2024-04-12 17:05:00|10553.5|10548.5|10554.1|10549.1|10554.8|10549.8|10552|10547|20
1712941800000|2024-04-12 17:10:00|10554|10549|10553.6|10548.6|10554.3|10549.3|10553.1|10548.1|8
1712942100000|2024-04-12 17:15:00|10553.5|10548.5|10555.3|10550.3|10555.4|10550.4|10551.6|10546.6|26
1712942400000|2024-04-12 17:20:00|10555.4|10550.4|10556.2|10551.2|10557|10552|10555.2|10550.2|12
1712942700000|2024-04-12 17:25:00|10556.1|10551.1|10556.4|10551.4|10556.7|10551.7|10555.1|10550.1|20
1712943000000|2024-04-12 17:30:00|10556.6|10551.6|10556.9|10551.9|10558.2|10553.2|10555.6|10550.6|84
1712943300000|2024-04-12 17:35:00|10557|10552|10555.9|10550.9|10558.7|10553.7|10555.7|10550.7|43
1712943600000|2024-04-12 17:40:00|10555.8|10550.8|10554.2|10549.2|10555.9|10550.9|10553.2|10548.2|32
1712943900000|2024-04-12 17:45:00|10554.1|10549.1|10550.7|10545.7|10554.4|10549.4|10549.6|10544.6|85
1712944200000|2024-04-12 17:50:00|10550.6|10545.6|10551.8|10546.8|10552.1|10547.1|10549.7|10544.7|52
1712944500000|2024-04-12 17:55:00|10551.7|10546.7|10552.4|10547.4|10552.9|10547.9|10550.8|10545.8|14
1712944800000|2024-04-12 18:00:00|10552.7|10547.7|10553.2|10548.2|10554.1|10549.1|10552.7|10547.7|14
1712945100000|2024-04-12 18:05:00|10553.1|10548.1|10550.9|10545.9|10553.6|10548.6|10550.5|10545.5|12
1712945400000|2024-04-12 18:10:00|10551|10546|10550.7|10545.7|10551.2|10546.2|10549.2|10544.2|21
1712945700000|2024-04-12 18:15:00|10551|10546|10552.6|10547.6|10552.7|10547.7|10550.1|10545.1|31
1712946000000|2024-04-12 18:20:00|10552.7|10547.7|10554.1|10549.1|10554.2|10549.2|10551.9|10546.9|15
1712946300000|2024-04-12 18:25:00|10554.2|10549.2|10555.1|10550.1|10555.2|10550.2|10553.7|10548.7|25
1712946600000|2024-04-12 18:30:00|10555.2|10550.2|10557.1|10552.1|10557.1|10552.1|10554.7|10549.7|13
1712946900000|2024-04-12 18:35:00|10557|10552|10558.8|10553.8|10558.9|10553.9|10556.5|10551.5|57
1712947200000|2024-04-12 18:40:00|10558.9|10553.9|10559.1|10554.1|10559.4|10554.4|10558.1|10553.1|102
1712947500000|2024-04-12 18:45:00|10559.2|10554.2|10559.1|10554.1|10559.4|10554.4|10558.2|10553.2|36
1712947800000|2024-04-12 18:50:00|10559.2|10554.2|10558.9|10553.9|10559.6|10554.6|10558.6|10553.6|103
1712948100000|2024-04-12 18:55:00|10558.4|10553.4|10561.2|10556.2|10561.2|10556.2|10558.1|10553.1|242
1712948400000|2024-04-12 19:00:00|10561|10556|10559.9|10554.9|10561.7|10556.7|10559.7|10554.7|119
1712948700000|2024-04-12 19:05:00|10560.1|10555.1|10560.9|10555.9|10561.2|10556.2|10559.4|10554.4|123
1712949000000|2024-04-12 19:10:00|10561.2|10556.2|10561.6|10556.6|10561.7|10556.7|10560.1|10555.1|57
1712949300000|2024-04-12 19:15:00|10561.7|10556.7|10560.1|10555.1|10561.9|10556.9|10559.9|10554.9|32
1712949600000|2024-04-12 19:20:00|10560.2|10555.2|10560.1|10555.1|10560.7|10555.7|10559.5|10554.5|41
1712949900000|2024-04-12 19:25:00|10560|10555|10559.4|10554.4|10560.2|10555.2|10558.4|10553.4|60
1712950200000|2024-04-12 19:30:00|10559|10554|10558.1|10553.1|10559.1|10554.1|10557.3|10552.3|17
1712950500000|2024-04-12 19:35:00|10558.3|10553.3|10560.1|10555.1|10560.1|10555.1|10558.2|10553.2|5
1712950800000|2024-04-12 19:40:00|10560.2|10555.2|10557.9|10552.9|10560.2|10555.2|10557.4|10552.4|18
1712951100000|2024-04-12 19:45:00|10557.7|10552.7|10558.9|10553.9|10560.1|10555.1|10557.5|10552.5|40
1712951400000|2024-04-12 19:50:00|10559|10554|10559.9|10554.9|10560|10555|10559|10554|81
1712951700000|2024-04-12 19:55:00|10559.8|10554.8|10560.4|10555.4|10560.7|10555.7|10558.9|10553.9|45
1712952000000|2024-04-12 20:00:00|10560.5|10555.5|10559.9|10554.9|10561.4|10556.4|10559.8|10554.8|27
1712952300000|2024-04-12 20:05:00|10559.8|10554.8|10558.4|10553.4|10559.9|10554.9|10558.1|10553.1|4
1712952600000|2024-04-12 20:10:00|10558.1|10553.1|10557.1|10552.1|10558.6|10553.6|10556.6|10551.6|22
1712952900000|2024-04-12 20:15:00|10570.5|10565.5|10571.5|10566.5|10571.9|10566.9|10570.5|10565.5|14
1712953200000|2024-04-12 20:20:00|10571.6|10566.6|10572|10567|10572|10567|10571.3|10566.3|3
1712953500000|2024-04-12 20:25:00|10571.8|10566.8|10571.9|10566.9|10572|10567|10571.5|10566.5|4
1712953800000|2024-04-12 20:30:00|10558.6|10553.6|10558.1|10553.1|10558.6|10553.6|10557.9|10552.9|14
1712954100000|2024-04-12 20:35:00|10558.2|10553.2|10557.9|10552.9|10558.6|10553.6|10557.6|10552.6|5
1712954400000|2024-04-12 20:40:00|10557.6|10552.6|10557.9|10552.9|10557.9|10552.9|10557.4|10552.4|7
1712954700000|2024-04-12 20:45:00|10571.2|10566.2|10571|10566|10571.5|10566.5|10571|10566|12
1712955000000|2024-04-12 20:50:00|10570.9|10565.9|10572|10567|10572.1|10567.1|10570.6|10565.6|6
1712955300000|2024-04-12 20:55:00|10572.1|10567.1|10576.4|10567.4|10576.4|10569.3|10572.1|10567.1|23
1713132000000|2024-04-14 22:00:00|10558.2|10553.2|10557.1|10552.1|10561.5|10556.5|10555.5|10550.5|52
1713132300000|2024-04-14 22:05:00|10557.4|10552.4|10556.4|10551.4|10559.5|10554.5|10556|10551|8
1713132600000|2024-04-14 22:10:00|10556.1|10551.1|10555.4|10550.4|10557.4|10552.4|10554.4|10549.4|9
1713132900000|2024-04-14 22:15:00|10555.1|10550.1|10555.5|10550.5|10555.7|10550.7|10554.4|10549.4|4
1713133200000|2024-04-14 22:20:00|10555.7|10550.7|10552.2|10547.2|10555.7|10550.7|10552.2|10547.2|4
1713133500000|2024-04-14 22:25:00|10552.4|10547.4|10551.5|10546.5|10552.4|10547.4|10550.9|10545.9|8
1713133800000|2024-04-14 22:30:00|10551.4|10546.4|10549.6|10544.6|10551.4|10546.4|10549.6|10544.6|7
1713134100000|2024-04-14 22:35:00|10549.9|10544.9|10549.3|10544.3|10549.9|10544.9|10548.6|10543.6|2
1713134400000|2024-04-14 22:40:00|10549.1|10544.1|10548.6|10543.6|10549.9|10544.9|10547.9|10542.9|2
1713134700000|2024-04-14 22:45:00|10548.4|10543.4|10550.2|10545.2|10550.2|10545.2|10548.4|10543.4|4
1713135000000|2024-04-14 22:50:00|10550.1|10545.1|10551.2|10546.2|10551.2|10546.2|10550.1|10545.1|14
1713135300000|2024-04-14 22:55:00|10551|10546|10550.6|10545.6|10551|10546|10550.4|10545.4|0
1713135600000|2024-04-14 23:00:00|10550.5|10545.5|10553.5|10548.5|10553.9|10548.9|10550.2|10545.2|45
1713135900000|2024-04-14 23:05:00|10553.7|10548.7|10553.7|10548.7|10554.2|10549.2|10553.3|10548.3|0
1713136200000|2024-04-14 23:10:00|10554|10549|10555.2|10550.2|10556|10551|10553.7|10548.7|28
1713136500000|2024-04-14 23:15:00|10555|10550|10552.7|10547.7|10555.1|10550.1|10552.5|10547.5|4
1713136800000|2024-04-14 23:20:00|10552.6|10547.6|10552.4|10547.4|10553.4|10548.4|10551.9|10546.9|1
1713137100000|2024-04-14 23:25:00|10552.3|10547.3|10552.4|10547.4|10552.9|10547.9|10551.8|10546.8|7
1713137400000|2024-04-14 23:30:00|10552.3|10547.3|10550.6|10545.6|10552.3|10547.3|10550.6|10545.6|1
1713137700000|2024-04-14 23:35:00|10550.5|10545.5|10549.5|10544.5|10550.7|10545.7|10549.4|10544.4|5
1713138000000|2024-04-14 23:40:00|10549.4|10544.4|10549.4|10544.4|10550.4|10545.4|10549.4|10544.4|31
1713138300000|2024-04-14 23:45:00|10549.5|10544.5|10549.3|10544.3|10549.7|10544.7|10548.9|10543.9|67
1713138600000|2024-04-14 23:50:00|10549.4|10544.4|10550.9|10545.9|10551.4|10546.4|10549.4|10544.4|14
1713138900000|2024-04-14 23:55:00|10551|10546|10552.4|10547.4|10552.4|10547.4|10550.7|10545.7|11
1713139200000|2024-04-15 00:00:00|10552.3|10547.3|10553.6|10548.6|10553.7|10548.7|10550.9|10545.9|68
1713139500000|2024-04-15 00:05:00|10553.5|10548.5|10550.8|10545.8|10553.5|10548.5|10550.2|10545.2|17
1713139800000|2024-04-15 00:10:00|10550.6|10545.6|10550.7|10545.7|10551.7|10546.7|10549.9|10544.9|46
1713140100000|2024-04-15 00:15:00|10550.8|10545.8|10554.8|10549.8|10554.8|10549.8|10550.8|10545.8|14
1713140400000|2024-04-15 00:20:00|10554.7|10549.7|10553.7|10548.7|10556.2|10551.2|10553.5|10548.5|9
1713140700000|2024-04-15 00:25:00|10553.6|10548.6|10551.3|10546.3|10553.6|10548.6|10551|10546|17
1713141000000|2024-04-15 00:30:00|10551.2|10546.2|10553.2|10548.2|10553.3|10548.3|10551.2|10546.2|4
1713141300000|2024-04-15 00:35:00|10553.3|10548.3|10553.4|10548.4|10554.1|10549.1|10552.7|10547.7|4
1713141600000|2024-04-15 00:40:00|10553.3|10548.3|10552.5|10547.5|10553.4|10548.4|10551.8|10546.8|2
1713141900000|2024-04-15 00:45:00|10552.6|10547.6|10553.9|10548.9|10553.9|10548.9|10552.6|10547.6|2
1713142200000|2024-04-15 00:50:00|10554|10549|10553.1|10548.1|10554.7|10549.7|10553|10548|14
1713142500000|2024-04-15 00:55:00|10553.3|10548.3|10556.1|10551.1|10556.8|10551.8|10553.3|10548.3|7
1713142800000|2024-04-15 01:00:00|10556.2|10551.2|10555.7|10550.7|10556.7|10551.7|10555.4|10550.4|9
1713143100000|2024-04-15 01:05:00|10555.5|10550.5|10559.3|10554.3|10559.4|10554.4|10555.5|10550.5|21
1713143400000|2024-04-15 01:10:00|10559.1|10554.1|10561.6|10556.6|10562.9|10557.9|10558.9|10553.9|18
1713143700000|2024-04-15 01:15:00|10561.7|10556.7|10558.6|10553.6|10564.1|10559.1|10557.8|10552.8|24
1713144000000|2024-04-15 01:20:00|10558.2|10553.2|10555.7|10550.7|10558.3|10553.3|10555.5|10550.5|8
1713144300000|2024-04-15 01:25:00|10555.6|10550.6|10555.4|10550.4|10556|10551|10554.9|10549.9|2
1713144600000|2024-04-15 01:30:00|10555.3|10550.3|10552.6|10547.6|10555.4|10550.4|10552.6|10547.6|21
1713144900000|2024-04-15 01:35:00|10552.9|10547.9|10554.4|10549.4|10555|10550|10552.8|10547.8|3
1713145200000|2024-04-15 01:40:00|10554.3|10549.3|10555.3|10550.3|10555.4|10550.4|10553.3|10548.3|1
1713145500000|2024-04-15 01:45:00|10555.4|10550.4|10555.7|10550.7|10557.1|10552.1|10555|10550|2
1713145800000|2024-04-15 01:50:00|10555.6|10550.6|10552.8|10547.8|10555.7|10550.7|10552.7|10547.7|8
1713146100000|2024-04-15 01:55:00|10552.9|10547.9|10553.4|10548.4|10553.5|10548.5|10552.1|10547.1|6
1713146400000|2024-04-15 02:00:00|10553.3|10548.3|10549.2|10544.2|10553.6|10548.6|10548.6|10543.6|36
1713146700000|2024-04-15 02:05:00|10549.3|10544.3|10549.9|10544.9|10551.2|10546.2|10549.1|10544.1|7
1713147000000|2024-04-15 02:10:00|10549.7|10544.7|10549.5|10544.5|10550.7|10545.7|10549.5|10544.5|3
1713147300000|2024-04-15 02:15:00|10549.6|10544.6|10550.9|10545.9|10551.1|10546.1|10548.7|10543.7|10
1713147600000|2024-04-15 02:20:00|10551.1|10546.1|10553.7|10548.7|10554.1|10549.1|10550.7|10545.7|7
1713147900000|2024-04-15 02:25:00|10553.4|10548.4|10554.1|10549.1|10554.2|10549.2|10553.2|10548.2|5
1713148200000|2024-04-15 02:30:00|10554|10549|10554.9|10549.9|10555.1|10550.1|10553.2|10548.2|6
1713148500000|2024-04-15 02:35:00|10554.8|10549.8|10554.3|10549.3|10555.4|10550.4|10554.2|10549.2|5
1713148800000|2024-04-15 02:40:00|10554.5|10549.5|10554.9|10549.9|10555.1|10550.1|10553.6|10548.6|16
1713149100000|2024-04-15 02:45:00|10555|10550|10553.6|10548.6|10555.2|10550.2|10553.3|10548.3|9
1713149400000|2024-04-15 02:50:00|10553.5|10548.5|10553.9|10548.9|10554.6|10549.6|10553.2|10548.2|6
1713149700000|2024-04-15 02:55:00|10554|10549|10554.1|10549.1|10554.2|10549.2|10553|10548|1
1713150000000|2024-04-15 03:00:00|10554.4|10549.4|10554.6|10549.6|10555.9|10550.9|10554.1|10549.1|7
1713150300000|2024-04-15 03:05:00|10554.7|10549.7|10553.7|10548.7|10555.4|10550.4|10553.6|10548.6|18
1713150600000|2024-04-15 03:10:00|10553.6|10548.6|10553.6|10548.6|10553.9|10548.9|10553.1|10548.1|9
1713150900000|2024-04-15 03:15:00|10553.5|10548.5|10555.4|10550.4|10555.6|10550.6|10553.2|10548.2|9
1713151200000|2024-04-15 03:20:00|10555.6|10550.6|10554.7|10549.7|10555.9|10550.9|10554.7|10549.7|2
1713151500000|2024-04-15 03:25:00|10554.6|10549.6|10553.9|10548.9|10554.7|10549.7|10553.1|10548.1|5
1713151800000|2024-04-15 03:30:00|10554.1|10549.1|10553.4|10548.4|10554.1|10549.1|10552.7|10547.7|21
1713152100000|2024-04-15 03:35:00|10553.2|10548.2|10552.1|10547.1|10553.2|10548.2|10551.7|10546.7|19
1713152400000|2024-04-15 03:40:00|10552.2|10547.2|10551.2|10546.2|10552.6|10547.6|10551.1|10546.1|5
1713152700000|2024-04-15 03:45:00|10551.1|10546.1|10551.1|10546.1|10551.6|10546.6|10550.4|10545.4|11
1713153000000|2024-04-15 03:50:00|10551.2|10546.2|10551.1|10546.1|10551.9|10546.9|10551.1|10546.1|3
1713153300000|2024-04-15 03:55:00|10551.2|10546.2|10552.1|10547.1|10552.1|10547.1|10550.8|10545.8|3
1713153600000|2024-04-15 04:00:00|10552.2|10547.2|10553.2|10548.2|10553.7|10548.7|10552.1|10547.1|18
1713153900000|2024-04-15 04:05:00|10553.4|10548.4|10554.8|10549.8|10554.8|10549.8|10553.4|10548.4|19
1713154200000|2024-04-15 04:10:00|10554.7|10549.7|10556.4|10551.4|10557.1|10552.1|10554.5|10549.5|3
1713154500000|2024-04-15 04:15:00|10556.1|10551.1|10555.6|10550.6|10556.6|10551.6|10555.5|10550.5|13
1713154800000|2024-04-15 04:20:00|10555.8|10550.8|10555.6|10550.6|10556.4|10551.4|10555.5|10550.5|2
1713155100000|2024-04-15 04:25:00|10555.5|10550.5|10555.6|10550.6|10556.6|10551.6|10555.1|10550.1|8
1713155400000|2024-04-15 04:30:00|10555.5|10550.5|10556.7|10551.7|10556.8|10551.8|10555.5|10550.5|5
1713155700000|2024-04-15 04:35:00|10556.6|10551.6|10555.7|10550.7|10557.6|10552.6|10555.6|10550.6|137
1713156000000|2024-04-15 04:40:00|10555.9|10550.9|10554.2|10549.2|10555.9|10550.9|10554.1|10549.1|8
1713156300000|2024-04-15 04:45:00|10554.1|10549.1|10555.4|10550.4|10555.5|10550.5|10553.8|10548.8|46
1713156600000|2024-04-15 04:50:00|10555.5|10550.5|10554.4|10549.4|10555.5|10550.5|10553.7|10548.7|7
1713156900000|2024-04-15 04:55:00|10554.6|10549.6|10552.9|10547.9|10554.6|10549.6|10552.1|10547.1|7
1713157200000|2024-04-15 05:00:00|10553.1|10548.1|10552.3|10547.3|10553.1|10548.1|10551.7|10546.7|7
1713157500000|2024-04-15 05:05:00|10552.4|10547.4|10554.1|10549.1|10554.9|10549.9|10552.1|10547.1|10
1713157800000|2024-04-15 05:10:00|10554|10549|10553.1|10548.1|10554.1|10549.1|10553.1|10548.1|13
1713158100000|2024-04-15 05:15:00|10553.2|10548.2|10553.7|10548.7|10554.3|10549.3|10553.2|10548.2|3
1713158400000|2024-04-15 05:20:00|10553.6|10548.6|10553.7|10548.7|10554.1|10549.1|10553.1|10548.1|9
1713158700000|2024-04-15 05:25:00|10553.6|10548.6|10553.4|10548.4|10554.7|10549.7|10552.9|10547.9|2
1713159000000|2024-04-15 05:30:00|10553.3|10548.3|10552.4|10547.4|10553.5|10548.5|10552.1|10547.1|8
1713159300000|2024-04-15 05:35:00|10552.3|10547.3|10552.6|10547.6|10553.8|10548.8|10552.3|10547.3|11
1713159600000|2024-04-15 05:40:00|10552.7|10547.7|10551.7|10546.7|10553|10548|10551.1|10546.1|6
1713159900000|2024-04-15 05:45:00|10551.6|10546.6|10550.2|10545.2|10552.1|10547.1|10549.7|10544.7|15
1713160200000|2024-04-15 05:50:00|10550.1|10545.1|10549|10544|10550.4|10545.4|10549|10544|16
1713160500000|2024-04-15 05:55:00|10549.3|10544.3|10548.7|10543.7|10550|10545|10547.8|10542.8|21
1713160800000|2024-04-15 06:00:00|10549|10544|10549.4|10544.4|10551.7|10546.7|10549|10544|123
1713161100000|2024-04-15 06:05:00|10549.5|10544.5|10551|10546|10552.8|10547.8|10549.5|10544.5|46
1713161400000|2024-04-15 06:10:00|10550.8|10545.8|10548.9|10543.9|10551.5|10546.5|10547.5|10542.5|39
1713161700000|2024-04-15 06:15:00|10549|10544|10550.3|10545.3|10550.5|10545.5|10546.9|10541.9|18
1713162000000|2024-04-15 06:20:00|10550.4|10545.4|10546.5|10541.5|10551.5|10546.5|10546.4|10541.4|31
1713162300000|2024-04-15 06:25:00|10546.7|10541.7|10544.2|10539.2|10546.8|10541.8|10543.4|10538.4|49
1713162600000|2024-04-15 06:30:00|10544.4|10539.4|10544.8|10539.8|10546.8|10541.8|10544.4|10539.4|45
1713162900000|2024-04-15 06:35:00|10544.7|10539.7|10546.9|10541.9|10547.9|10542.9|10544.7|10539.7|17
1713163200000|2024-04-15 06:40:00|10547|10542|10548.9|10543.9|10549.5|10544.5|10546.5|10541.5|11
1713163500000|2024-04-15 06:45:00|10549|10544|10550.5|10545.5|10552.2|10547.2|10549|10544|24
1713163800000|2024-04-15 06:50:00|10550.3|10545.3|10552.5|10547.5|10553.3|10548.3|10550.3|10545.3|14
1713164100000|2024-04-15 06:55:00|10552.4|10547.4|10551.2|10546.2|10553|10548|10550.2|10545.2|24
1713164400000|2024-04-15 07:00:00|10552|10547|10553.5|10548.5|10553.9|10548.9|10550|10545|65
1713164700000|2024-04-15 07:05:00|10553.6|10548.6|10552.3|10547.3|10555.5|10550.5|10550|10545|69
1713165000000|2024-04-15 07:10:00|10552.4|10547.4|10554.4|10549.4|10555.5|10550.5|10551.9|10546.9|12
1713165300000|2024-04-15 07:15:00|10554.3|10549.3|10551.8|10546.8|10555.4|10550.4|10551.5|10546.5|14
1713165600000|2024-04-15 07:20:00|10551.9|10546.9|10553.5|10548.5|10553.5|10548.5|10550.2|10545.2|45
1713165900000|2024-04-15 07:25:00|10553.2|10548.2|10549.9|10544.9|10554|10549|10549.6|10544.6|47
1713166200000|2024-04-15 07:30:00|10549.8|10544.8|10550.3|10545.3|10551.9|10546.9|10549.5|10544.5|23
1713166500000|2024-04-15 07:35:00|10550|10545|10548.3|10543.3|10550.5|10545.5|10548.2|10543.2|30
1713166800000|2024-04-15 07:40:00|10548.2|10543.2|10552|10547|10552|10547|10547|10542|19
1713167100000|2024-04-15 07:45:00|10552.2|10547.2|10552.7|10547.7|10554|10549|10552|10547|39
1713167400000|2024-04-15 07:50:00|10552.5|10547.5|10548.2|10543.2|10553.7|10548.7|10547.7|10542.7|32
1713167700000|2024-04-15 07:55:00|10548.3|10543.3|10548.7|10543.7|10549.4|10544.4|10546.9|10541.9|15
1713168000000|2024-04-15 08:00:00|10548.5|10543.5|10547.9|10542.9|10549|10544|10545.5|10540.5|28
1713168300000|2024-04-15 08:05:00|10548|10543|10546|10541|10548.5|10543.5|10545.5|10540.5|18
1713168600000|2024-04-15 08:10:00|10546.3|10541.3|10545.5|10540.5|10548|10543|10543.5|10538.5|36
1713168900000|2024-04-15 08:15:00|10545.6|10540.6|10544.8|10539.8|10545.9|10540.9|10542.5|10537.5|101
1713169200000|2024-04-15 08:20:00|10544.9|10539.9|10546.5|10541.5|10547.4|10542.4|10544.8|10539.8|29
1713169500000|2024-04-15 08:25:00|10546.8|10541.8|10548.5|10543.5|10549|10544|10546.5|10541.5|56
1713169800000|2024-04-15 08:30:00|10548.4|10543.4|10548|10543|10549.5|10544.5|10547.9|10542.9|47
1713170100000|2024-04-15 08:35:00|10548.2|10543.2|10547.9|10542.9|10549|10544|10546.4|10541.4|16
1713170400000|2024-04-15 08:40:00|10547.8|10542.8|10549.4|10544.4|10550|10545|10547.4|10542.4|14
1713170700000|2024-04-15 08:45:00|10549.5|10544.5|10547.2|10542.2|10550|10545|10547|10542|16
1713171000000|2024-04-15 08:50:00|10547.4|10542.4|10547|10542|10548.5|10543.5|10546.2|10541.2|8
1713171300000|2024-04-15 08:55:00|10547.3|10542.3|10547.9|10542.9|10550|10545|10547|10542|5
1713171600000|2024-04-15 09:00:00|10560.9|10555.9|10558.2|10553.2|10560.9|10555.9|10557.9|10552.9|5
1713171900000|2024-04-15 09:05:00|10558.1|10553.1|10557.9|10552.9|10558.7|10553.7|10557.1|10552.1|4
1713172200000|2024-04-15 09:10:00|10558.1|10553.1|10556.8|10551.8|10558.1|10553.1|10554.9|10549.9|12
1713172500000|2024-04-15 09:15:00|10544|10539|10544|10539|10544.9|10539.9|10543.5|10538.5|11
1713172800000|2024-04-15 09:20:00|10544.3|10539.3|10546.5|10541.5|10546.9|10541.9|10544|10539|9
1713173100000|2024-04-15 09:25:00|10546.4|10541.4|10547.7|10542.7|10547.9|10542.9|10545.5|10540.5|24
1713173400000|2024-04-15 09:30:00|10547.4|10542.4|10547.2|10542.2|10547.9|10542.9|10546|10541|14
1713173700000|2024-04-15 09:35:00|10547|10542|10546.5|10541.5|10547.3|10542.3|10545.5|10540.5|3
1713174000000|2024-04-15 09:40:00|10546.4|10541.4|10546.3|10541.3|10546.5|10541.5|10545|10540|8
1713174300000|2024-04-15 09:45:00|10546.4|10541.4|10545|10540|10546.9|10541.9|10544.8|10539.8|14
1713174600000|2024-04-15 09:50:00|10545.3|10540.3|10546.5|10541.5|10547.5|10542.5|10545.1|10540.1|4
1713174900000|2024-04-15 09:55:00|10546.6|10541.6|10548.3|10543.3|10549.5|10544.5|10546.6|10541.6|10
1713175200000|2024-04-15 10:00:00|10548.2|10543.2|10545.8|10540.8|10548.8|10543.8|10545.5|10540.5|10
1713175500000|2024-04-15 10:05:00|10546|10541|10545.5|10540.5|10546|10541|10544|10539|3
1713175800000|2024-04-15 10:10:00|10545.3|10540.3|10545.3|10540.3|10545.6|10540.6|10544|10539|7
1713176100000|2024-04-15 10:15:00|10545.5|10540.5|10546.1|10541.1|10546.2|10541.2|10544.5|10539.5|17
1713176400000|2024-04-15 10:20:00|10546.2|10541.2|10547.6|10542.6|10547.8|10542.8|10546.1|10541.1|23
1713176700000|2024-04-15 10:25:00|10547.5|10542.5|10547|10542|10548.3|10543.3|10546|10541|19
1713177000000|2024-04-15 10:30:00|10560|10555|10560|10555|10561.4|10556.4|10559.9|10554.9|10
1713177300000|2024-04-15 10:35:00|10560.1|10555.1|10558.9|10553.9|10560.4|10555.4|10558.5|10553.5|4
1713177600000|2024-04-15 10:40:00|10559|10554|10560.4|10555.4|10561.6|10556.6|10559|10554|9
1713177900000|2024-04-15 10:45:00|10547.7|10542.7|10549.3|10544.3|10551|10546|10547.6|10542.6|26
1713178200000|2024-04-15 10:50:00|10549.4|10544.4|10545.5|10540.5|10549.4|10544.4|10545.5|10540.5|14
1713178500000|2024-04-15 10:55:00|10545.7|10540.7|10546.3|10541.3|10546.8|10541.8|10544.6|10539.6|11
1713178800000|2024-04-15 11:00:00|10546.2|10541.2|10546.5|10541.5|10546.8|10541.8|10544.9|10539.9|63
1713179100000|2024-04-15 11:05:00|10546.3|10541.3|10544.3|10539.3|10546.8|10541.8|10543.8|10538.8|36
1713179400000|2024-04-15 11:10:00|10544|10539|10541.2|10536.2|10544|10539|10541.2|10536.2|37
1713179700000|2024-04-15 11:15:00|10540.8|10535.8|10543.6|10538.6|10543.8|10538.8|10540.8|10535.8|88
1713180000000|2024-04-15 11:20:00|10543.5|10538.5|10543.7|10538.7|10543.7|10538.7|10541.8|10536.8|6
1713180300000|2024-04-15 11:25:00|10543.8|10538.8|10544.7|10539.7|10544.7|10539.7|10541.8|10536.8|14
1713180600000|2024-04-15 11:30:00|10544.8|10539.8|10546.1|10541.1|10546.7|10541.7|10543.8|10538.8|23
1713180900000|2024-04-15 11:35:00|10546.2|10541.2|10546.3|10541.3|10546.5|10541.5|10545.3|10540.3|49
1713181200000|2024-04-15 11:40:00|10546.2|10541.2|10546.3|10541.3|10547|10542|10545.3|10540.3|40
1713181500000|2024-04-15 11:45:00|10546.2|10541.2|10549.2|10544.2|10549.6|10544.6|10546.2|10541.2|31
1713181800000|2024-04-15 11:50:00|10549.1|10544.1|10551|10546|10551|10546|10549.1|10544.1|20
1713182100000|2024-04-15 11:55:00|10550.9|10545.9|10549.2|10544.2|10551.8|10546.8|10548.3|10543.3|10
1713182400000|2024-04-15 12:00:00|10549.3|10544.3|10548.3|10543.3|10550.2|10545.2|10547.5|10542.5|21
1713182700000|2024-04-15 12:05:00|10548.2|10543.2|10549.1|10544.1|10549.2|10544.2|10547.5|10542.5|106
1713183000000|2024-04-15 12:10:00|10549.3|10544.3|10547.4|10542.4|10549.6|10544.6|10546.7|10541.7|22
1713183300000|2024-04-15 12:15:00|10547.3|10542.3|10550.3|10545.3|10550.7|10545.7|10547.3|10542.3|27
1713183600000|2024-04-15 12:20:00|10550.4|10545.4|10551.5|10546.5|10551.6|10546.6|10549.2|10544.2|217
1713183900000|2024-04-15 12:25:00|10551.7|10546.7|10550.2|10545.2|10551.7|10546.7|10549.3|10544.3|48
1713184200000|2024-04-15 12:30:00|10550.4|10545.4|10572.2|10567.2|10572.5|10567.5|10550.4|10544.3|319
1713184500000|2024-04-15 12:35:00|10572.5|10567.5|10571.2|10566.2|10572.8|10567.8|10565.2|10560.2|220
1713184800000|2024-04-15 12:40:00|10571.3|10566.3|10562|10557|10571.4|10566.4|10559.8|10554.8|160
1713185100000|2024-04-15 12:45:00|10562.4|10557.4|10564.3|10559.3|10566.1|10561.1|10559.8|10554.8|91
1713185400000|2024-04-15 12:50:00|10564.2|10559.2|10559.3|10554.3|10566.5|10561.5|10558.8|10553.8|95
1713185700000|2024-04-15 12:55:00|10559|10554|10555.9|10550.9|10559.8|10554.8|10555.1|10550.1|60
1713186000000|2024-04-15 13:00:00|10556|10551|10547.2|10542.2|10556|10551|10547|10542|158
1713186300000|2024-04-15 13:05:00|10547.1|10542.1|10546.3|10541.3|10549|10544|10544.3|10539.3|86
1713186600000|2024-04-15 13:10:00|10546.2|10541.2|10551.7|10546.7|10551.7|10546.7|10546.2|10541.2|82
1713186900000|2024-04-15 13:15:00|10552|10547|10555|10550|10555.2|10550.2|10552|10547|29
1713187200000|2024-04-15 13:20:00|10555.2|10550.2|10559.8|10554.8|10559.8|10554.8|10554.7|10549.7|43
1713187500000|2024-04-15 13:25:00|10559.2|10554.2|10559.3|10554.3|10559.5|10554.5|10557.3|10552.3|46
1713187800000|2024-04-15 13:30:00|10572.3|10567.3|10573.2|10568.2|10573.9|10568.9|10570.6|10565.6|61
1713188100000|2024-04-15 13:35:00|10573.1|10568.1|10572.7|10567.7|10574.6|10569.6|10571.7|10566.7|35
1713188400000|2024-04-15 13:40:00|10572.3|10567.3|10577.7|10572.7|10578.5|10573.5|10571|10566|100
1713188700000|2024-04-15 13:45:00|10564.5|10559.5|10562.8|10557.8|10565.3|10560.3|10562.7|10557.7|44
1713189000000|2024-04-15 13:50:00|10563|10558|10568.1|10563.1|10568.3|10563.3|10561.6|10556.6|82
1713189300000|2024-04-15 13:55:00|10568.3|10563.3|10565.6|10560.6|10568.8|10563.8|10565.5|10560.5|47
1713189600000|2024-04-15 14:00:00|10565.7|10560.7|10571.2|10566.2|10571.2|10566.2|10565.4|10560.4|147
1713189900000|2024-04-15 14:05:00|10571.1|10566.1|10575.6|10570.6|10575.6|10570.6|10570.6|10565.6|108
1713190200000|2024-04-15 14:10:00|10576|10571|10574.5|10569.5|10577.2|10572.2|10572.6|10567.6|224
1713190500000|2024-04-15 14:15:00|10574.3|10569.3|10570.2|10565.2|10574.3|10569.3|10569.9|10564.9|63
1713190800000|2024-04-15 14:20:00|10570.1|10565.1|10576.2|10571.2|10576.5|10571.5|10568.9|10563.9|74
1713191100000|2024-04-15 14:25:00|10576.1|10571.1|10578.2|10573.2|10579.1|10574.1|10576.1|10571.1|98
1713191400000|2024-04-15 14:30:00|10578.1|10573.1|10575.4|10570.4|10578.3|10573.3|10571.6|10566.6|219
1713191700000|2024-04-15 14:35:00|10575.5|10570.5|10572.8|10567.8|10575.6|10570.6|10563.5|10558.5|298
1713192000000|2024-04-15 14:40:00|10572.7|10567.7|10572.1|10567.1|10573.8|10568.8|10568|10563|81
1713192300000|2024-04-15 14:45:00|10572|10567|10574.6|10569.6|10578.3|10573.3|10571.4|10566.4|83
1713192600000|2024-04-15 14:50:00|10574.5|10569.5|10577.5|10572.5|10577.6|10572.6|10573.1|10568.1|58
1713192900000|2024-04-15 14:55:00|10577.3|10572.3|10575.6|10570.6|10577.6|10572.6|10574.4|10569.4|34
1713193200000|2024-04-15 15:00:00|10575.5|10570.5|10578.3|10573.3|10578.8|10573.8|10574.6|10569.6|58
1713193500000|2024-04-15 15:05:00|10578.5|10573.5|10572.8|10567.8|10578.6|10573.6|10572.6|10567.6|72
1713193800000|2024-04-15 15:10:00|10573|10568|10571.1|10566.1|10573.2|10568.2|10569.2|10564.2|34
1713194100000|2024-04-15 15:15:00|10571.3|10566.3|10570.1|10565.1|10572.2|10567.2|10569.3|10564.3|36
1713194400000|2024-04-15 15:20:00|10570.3|10565.3|10569.8|10564.8|10571.4|10566.4|10568.9|10563.9|20
1713194700000|2024-04-15 15:25:00|10570|10565|10566.6|10561.6|10570.1|10565.1|10566.1|10561.1|40
1713195000000|2024-04-15 15:30:00|10566.5|10561.5|10568.3|10563.3|10568.4|10563.4|10566.1|10561.1|27
1713195300000|2024-04-15 15:35:00|10568.1|10563.1|10567.8|10562.8|10569.8|10564.8|10566.6|10561.6|55
1713195600000|2024-04-15 15:40:00|10567.6|10562.6|10567.1|10562.1|10568.5|10563.5|10565.2|10560.2|40
1713195900000|2024-04-15 15:45:00|10567.3|10562.3|10565.1|10560.1|10567.3|10562.3|10564.7|10559.7|16
1713196200000|2024-04-15 15:50:00|10565.3|10560.3|10562.1|10557.1|10565.3|10560.3|10562.1|10557.1|36
1713196500000|2024-04-15 15:55:00|10562|10557|10562.6|10557.6|10563.5|10558.5|10561.1|10556.1|34
1713196800000|2024-04-15 16:00:00|10562.5|10557.5|10559.5|10554.5|10562.5|10557.5|10559.5|10554.5|26
1713197100000|2024-04-15 16:05:00|10559.6|10554.6|10562|10557|10563.3|10558.3|10559.5|10554.5|44
1713197400000|2024-04-15 16:10:00|10561.8|10556.8|10564.1|10559.1|10564.6|10559.6|10561.3|10556.3|16
1713197700000|2024-04-15 16:15:00|10576.9|10571.9|10578.6|10573.6|10578.7|10573.7|10576.8|10571.8|23
1713198000000|2024-04-15 16:20:00|10578.7|10573.7|10580.7|10575.7|10581|10576|10578.3|10573.3|16
1713198300000|2024-04-15 16:25:00|10580.4|10575.4|10579.1|10574.1|10581|10576|10577.9|10572.9|29
1713198600000|2024-04-15 16:30:00|10566.3|10561.3|10566.6|10561.6|10568.3|10563.3|10566.3|10561.3|18
1713198900000|2024-04-15 16:35:00|10566.7|10561.7|10567.1|10562.1|10568.1|10563.1|10566.1|10561.1|14
1713199200000|2024-04-15 16:40:00|10566.7|10561.7|10568.1|10563.1|10568.1|10563.1|10566|10561|7
1713199500000|2024-04-15 16:45:00|10568|10563|10567.8|10562.8|10568.2|10563.2|10567.1|10562.1|15
1713199800000|2024-04-15 16:50:00|10567.9|10562.9|10568.3|10563.3|10570|10565|10567.5|10562.5|27
1713200100000|2024-04-15 16:55:00|10568.5|10563.5|10568.6|10563.6|10569.7|10564.7|10568.3|10563.3|14
1713200400000|2024-04-15 17:00:00|10568.7|10563.7|10566.6|10561.6|10570.3|10565.3|10566.3|10561.3|20
1713200700000|2024-04-15 17:05:00|10566.5|10561.5|10566.3|10561.3|10566.6|10561.6|10565.3|10560.3|50
1713201000000|2024-04-15 17:10:00|10566|10561|10568.1|10563.1|10568.1|10563.1|10566|10561|8
1713201300000|2024-04-15 17:15:00|10568.3|10563.3|10569.8|10564.8|10570|10565|10568.3|10563.3|69
1713201600000|2024-04-15 17:20:00|10570|10565|10570.8|10565.8|10571.8|10566.8|10569.6|10564.6|48
1713201900000|2024-04-15 17:25:00|10571.1|10566.1|10571.9|10566.9|10572|10567|10570.1|10565.1|54
1713202200000|2024-04-15 17:30:00|10572|10567|10573.3|10568.3|10575|10570|10571.7|10566.7|66
1713202500000|2024-04-15 17:35:00|10573.5|10568.5|10573.1|10568.1|10574|10569|10571.8|10566.8|31
1713202800000|2024-04-15 17:40:00|10573.2|10568.2|10575.9|10570.9|10575.9|10570.9|10572.1|10567.1|18
1713203100000|2024-04-15 17:45:00|10575.8|10570.8|10577.6|10572.6|10577.9|10572.9|10575.3|10570.3|14
1713203400000|2024-04-15 17:50:00|10577.9|10572.9|10576.4|10571.4|10578.8|10573.8|10576.3|10571.3|20
1713203700000|2024-04-15 17:55:00|10576.3|10571.3|10573.5|10568.5|10576.6|10571.6|10573.1|10568.1|29
1713204000000|2024-04-15 18:00:00|10573.6|10568.6|10574.6|10569.6|10576.4|10571.4|10573|10568|25
1713204300000|2024-04-15 18:05:00|10574.5|10569.5|10573.8|10568.8|10575.3|10570.3|10572.8|10567.8|16
1713204600000|2024-04-15 18:10:00|10573.9|10568.9|10574.9|10569.9|10575.3|10570.3|10573.8|10568.8|84
1713204900000|2024-04-15 18:15:00|10574.8|10569.8|10573.4|10568.4|10575.3|10570.3|10572.4|10567.4|167
1713205200000|2024-04-15 18:20:00|10573.3|10568.3|10575.1|10570.1|10575.3|10570.3|10572.1|10567.1|31
1713205500000|2024-04-15 18:25:00|10575.3|10570.3|10576.4|10571.4|10576.4|10571.4|10573.9|10568.9|17
1713205800000|2024-04-15 18:30:00|10589.7|10584.7|10588.2|10583.2|10590.2|10585.2|10587.9|10582.9|18
1713206100000|2024-04-15 18:35:00|10588.4|10583.4|10587.3|10582.3|10588.7|10583.7|10586.1|10581.1|9
1713206400000|2024-04-15 18:40:00|10587.5|10582.5|10587.7|10582.7|10588.2|10583.2|10586.8|10581.8|8
1713206700000|2024-04-15 18:45:00|10575.1|10570.1|10576.9|10571.9|10577.3|10572.3|10575.1|10570.1|22
1713207000000|2024-04-15 18:50:00|10577.1|10572.1|10577.1|10572.1|10578.3|10573.3|10577.1|10572.1|34
1713207300000|2024-04-15 18:55:00|10577.3|10572.3|10577.3|10572.3|10577.8|10572.8|10576.1|10571.1|205
1713207600000|2024-04-15 19:00:00|10577.4|10572.4|10578.1|10573.1|10578.3|10573.3|10576.9|10571.9|33
1713207900000|2024-04-15 19:05:00|10578|10573|10578.1|10573.1|10579.8|10574.8|10578|10573|169
1713208200000|2024-04-15 19:10:00|10577.9|10572.9|10579.3|10574.3|10579.3|10574.3|10577.1|10572.1|18
1713208500000|2024-04-15 19:15:00|10579.4|10574.4|10580.6|10575.6|10580.8|10575.8|10578.1|10573.1|54
1713208800000|2024-04-15 19:20:00|10580.7|10575.7|10577.4|10572.4|10580.8|10575.8|10576.8|10571.8|24
1713209100000|2024-04-15 19:25:00|10577.1|10572.1|10578.1|10573.1|10578.4|10573.4|10576.6|10571.6|17
1713209400000|2024-04-15 19:30:00|10591|10586|10589.1|10584.1|10591|10586|10588.6|10583.6|21
1713209700000|2024-04-15 19:35:00|10589.2|10584.2|10588.1|10583.1|10589.9|10584.9|10588.1|10583.1|14
1713210000000|2024-04-15 19:40:00|10588.3|10583.3|10589.9|10584.9|10590|10585|10588.1|10583.1|7
1713210300000|2024-04-15 19:45:00|10576.9|10571.9|10575.1|10570.1|10577.3|10572.3|10575.1|10570.1|40
1713210600000|2024-04-15 19:50:00|10575.2|10570.2|10575.9|10570.9|10576.4|10571.4|10575.1|10570.1|8
1713210900000|2024-04-15 19:55:00|10576|10571|10575.4|10570.4|10576|10571|10574.6|10569.6|51
1713211200000|2024-04-15 20:00:00|10575.7|10570.7|10575.9|10570.9|10577.1|10572.1|10575.6|10570.6|32
1713211500000|2024-04-15 20:05:00|10576.1|10571.1|10575.2|10570.2|10576.1|10571.1|10574.9|10569.9|3
1713211800000|2024-04-15 20:10:00|10575.1|10570.1|10576.1|10571.1|10576.1|10571.1|10575.1|10570.1|2
1713212100000|2024-04-15 20:15:00|10576.2|10571.2|10575.7|10570.7|10576.4|10571.4|10575.6|10570.6|6
1713212400000|2024-04-15 20:20:00|10575.8|10570.8|10576.9|10571.9|10576.9|10571.9|10575.8|10570.8|3
1713212700000|2024-04-15 20:25:00|10576.7|10571.7|10577.2|10572.2|10577.4|10572.4|10576.7|10571.7|18
1713213000000|2024-04-15 20:30:00|10577.1|10572.1|10578.4|10573.4|10578.4|10573.4|10577.1|10572.1|6
1713213300000|2024-04-15 20:35:00|10578.2|10573.2|10579.2|10574.2|10579.9|10574.9|10578.2|10573.2|17
1713213600000|2024-04-15 20:40:00|10579.4|10574.4|10579.7|10574.7|10579.9|10574.9|10579.2|10574.2|2
1713213900000|2024-04-15 20:45:00|10592.5|10587.5|10592.4|10587.4|10592.7|10587.7|10591.8|10586.8|27
1713214200000|2024-04-15 20:50:00|10592.5|10587.5|10591.8|10586.8|10592.5|10587.5|10591.5|10586.5|4
1713214500000|2024-04-15 20:55:00|10591.6|10586.6|10590.4|10585.4|10591.8|10586.8|10589.7|10584.7|12
1713225600000|2024-04-16 00:00:00|10576.9|10571.9|10577.3|10572.3|10578.7|10573.7|10576.8|10571.8|29
1713225900000|2024-04-16 00:05:00|10577.2|10572.2|10576.7|10571.7|10577.7|10572.7|10575.5|10570.5|9
1713226200000|2024-04-16 00:10:00|10576.8|10571.8|10580.3|10575.3|10580.4|10575.4|10576.7|10571.7|17
1713226500000|2024-04-16 00:15:00|10580.4|10575.4|10579.9|10574.9|10580.4|10575.4|10579.2|10574.2|3
1713226800000|2024-04-16 00:20:00|10579.8|10574.8|10581.4|10576.4|10582.2|10577.2|10579.4|10574.4|12
1713227100000|2024-04-16 00:25:00|10581.5|10576.5|10581|10576|10582|10577|10580.7|10575.7|21
1713227400000|2024-04-16 00:30:00|10581.1|10576.1|10582.6|10577.6|10583|10578|10580.9|10575.9|22
1713227700000|2024-04-16 00:35:00|10582.5|10577.5|10583.5|10578.5|10584.5|10579.5|10582.3|10577.3|5
1713228000000|2024-04-16 00:40:00|10583.4|10578.4|10582.1|10577.1|10583.4|10578.4|10581.9|10576.9|41
1713228300000|2024-04-16 00:45:00|10582|10577|10583.4|10578.4|10583.9|10578.9|10581.5|10576.5|15
1713228600000|2024-04-16 00:50:00|10583.5|10578.5|10584.2|10579.2|10584.7|10579.7|10582.4|10577.4|25
1713228900000|2024-04-16 00:55:00|10584.4|10579.4|10584.4|10579.4|10584.7|10579.7|10583.5|10578.5|0
1713229200000|2024-04-16 01:00:00|10584.3|10579.3|10584.2|10579.2|10584.5|10579.5|10582.9|10577.9|10
1713229500000|2024-04-16 01:05:00|10584.1|10579.1|10588.3|10583.3|10588.5|10583.5|10583.9|10578.9|16
1713229800000|2024-04-16 01:10:00|10588.1|10583.1|10588|10583|10589.2|10584.2|10587.9|10582.9|55
1713230100000|2024-04-16 01:15:00|10588.2|10583.2|10590.8|10585.8|10593.8|10588.8|10587.9|10582.9|156
1713230400000|2024-04-16 01:20:00|10590.9|10585.9|10589.1|10584.1|10590.9|10585.9|10586.6|10581.6|25
1713230700000|2024-04-16 01:25:00|10589.3|10584.3|10592|10587|10592|10587|10589.1|10584.1|13
1713231000000|2024-04-16 01:30:00|10592.2|10587.2|10590.2|10585.2|10592.3|10587.3|10590.2|10585.2|22
1713231300000|2024-04-16 01:35:00|10590|10585|10590|10585|10591|10586|10589.2|10584.2|6
1713231600000|2024-04-16 01:40:00|10590.1|10585.1|10590.2|10585.2|10592|10587|10590|10585|10
1713231900000|2024-04-16 01:45:00|10590.1|10585.1|10588.2|10583.2|10590.2|10585.2|10587.2|10582.2|13
1713232200000|2024-04-16 01:50:00|10588.1|10583.1|10587.2|10582.2|10588.5|10583.5|10586.5|10581.5|40
1713232500000|2024-04-16 01:55:00|10587|10582|10587.3|10582.3|10587.6|10582.6|10586.8|10581.8|10
1713232800000|2024-04-16 02:00:00|10587.2|10582.2|10588.4|10583.4|10588.4|10583.4|10585.7|10580.7|21
1713233100000|2024-04-16 02:05:00|10588.5|10583.5|10590.7|10585.7|10591.4|10586.4|10588.5|10583.5|4
1713233400000|2024-04-16 02:10:00|10590.5|10585.5|10590.9|10585.9|10591.2|10586.2|10590.1|10585.1|6
1713233700000|2024-04-16 02:15:00|10590.8|10585.8|10591.3|10586.3|10592.9|10587.9|10590.6|10585.6|12
1713234000000|2024-04-16 02:20:00|10591.4|10586.4|10589.2|10584.2|10591.5|10586.5|10589.2|10584.2|9
1713234300000|2024-04-16 02:25:00|10588.9|10583.9|10593|10588|10593.3|10588.3|10588.9|10583.9|24
1713234600000|2024-04-16 02:30:00|10592.9|10587.9|10593.7|10588.7|10593.7|10588.7|10592.5|10587.5|38
1713234900000|2024-04-16 02:35:00|10593.6|10588.6|10595.1|10590.1|10595.9|10590.9|10593.5|10588.5|21
1713235200000|2024-04-16 02:40:00|10595.4|10590.4|10594.4|10589.4|10595.4|10590.4|10593.7|10588.7|0
1713235500000|2024-04-16 02:45:00|10594.6|10589.6|10594.9|10589.9|10595.2|10590.2|10594.2|10589.2|8
1713235800000|2024-04-16 02:50:00|10595|10590|10592.4|10587.4|10595|10590|10592.4|10587.4|3
1713236100000|2024-04-16 02:55:00|10592.8|10587.8|10592|10587|10592.8|10587.8|10591.5|10586.5|2
1713236400000|2024-04-16 03:00:00|10592.1|10587.1|10592.9|10587.9|10593.4|10588.4|10592|10587|4
1713236700000|2024-04-16 03:05:00|10592.8|10587.8|10594.6|10589.6|10594.7|10589.7|10592.5|10587.5|134
1713237000000|2024-04-16 03:10:00|10594.4|10589.4|10594.4|10589.4|10594.9|10589.9|10594.2|10589.2|46
1713237300000|2024-04-16 03:15:00|10594.5|10589.5|10593.4|10588.4|10594.9|10589.9|10593.4|10588.4|47
1713237600000|2024-04-16 03:20:00|10593.7|10588.7|10591.7|10586.7|10593.7|10588.7|10591.6|10586.6|115
1713237900000|2024-04-16 03:25:00|10591.5|10586.5|10591.2|10586.2|10592|10587|10590.7|10585.7|30
1713238200000|2024-04-16 03:30:00|10591.4|10586.4|10592.4|10587.4|10593.2|10588.2|10591.4|10586.4|42
1713238500000|2024-04-16 03:35:00|10592.1|10587.1|10591.4|10586.4|10592.4|10587.4|10590.8|10585.8|12
1713238800000|2024-04-16 03:40:00|10591.2|10586.2|10591.9|10586.9|10592.7|10587.7|10591|10586|3
1713239100000|2024-04-16 03:45:00|10592|10587|10591.9|10586.9|10592.2|10587.2|10591.2|10586.2|25
1713239400000|2024-04-16 03:50:00|10592|10587|10592.5|10587.5|10592.9|10587.9|10591.9|10586.9|9
1713239700000|2024-04-16 03:55:00|10592.9|10587.9|10591.4|10586.4|10593.2|10588.2|10591.4|10586.4|13
1713240000000|2024-04-16 04:00:00|10591.5|10586.5|10591.5|10586.5|10591.9|10586.9|10590.7|10585.7|14
1713240300000|2024-04-16 04:05:00|10591.2|10586.2|10591.6|10586.6|10591.6|10586.6|10590.4|10585.4|8
1713240600000|2024-04-16 04:10:00|10591.9|10586.9|10591.5|10586.5|10592.2|10587.2|10591.1|10586.1|3
1713240900000|2024-04-16 04:15:00|10591.6|10586.6|10591.2|10586.2|10592.2|10587.2|10591.2|10586.2|0
1713241200000|2024-04-16 04:20:00|10591.4|10586.4|10590.8|10585.8|10591.5|10586.5|10590.8|10585.8|1
1713241500000|2024-04-16 04:25:00|10590.9|10585.9|10590.5|10585.5|10591.2|10586.2|10590.5|10585.5|1
1713241800000|2024-04-16 04:30:00|10590.6|10585.6|10592.2|10587.2|10592.5|10587.5|10590.5|10585.5|6
1713242100000|2024-04-16 04:35:00|10591.9|10586.9|10590.5|10585.5|10592.2|10587.2|10590.3|10585.3|6
1713242400000|2024-04-16 04:40:00|10590.6|10585.6|10590.5|10585.5|10590.6|10585.6|10590.2|10585.2|2
1713242700000|2024-04-16 04:45:00|10590.8|10585.8|10589.3|10584.3|10590.8|10585.8|10589.3|10584.3|3
1713243000000|2024-04-16 04:50:00|10589.1|10584.1|10588.3|10583.3|10589.7|10584.7|10588.3|10583.3|4
1713243300000|2024-04-16 04:55:00|10588.1|10583.1|10587.7|10582.7|10588.3|10583.3|10587|10582|15
1713243600000|2024-04-16 05:00:00|10587.6|10582.6|10587.3|10582.3|10587.8|10582.8|10586.7|10581.7|20
1713243900000|2024-04-16 05:05:00|10587.1|10582.1|10586.1|10581.1|10587.3|10582.3|10585.8|10580.8|29
1713244200000|2024-04-16 05:10:00|10586|10581|10586.8|10581.8|10586.8|10581.8|10586|10581|7
1713244500000|2024-04-16 05:15:00|10586.9|10581.9|10586.5|10581.5|10587.2|10582.2|10586.4|10581.4|5
1713244800000|2024-04-16 05:20:00|10586.4|10581.4|10585.8|10580.8|10586.8|10581.8|10585.4|10580.4|6
1713245100000|2024-04-16 05:25:00|10585.6|10580.6|10584.8|10579.8|10585.8|10580.8|10584.5|10579.5|7
1713245400000|2024-04-16 05:30:00|10584.6|10579.6|10582.8|10577.8|10584.8|10579.8|10582.5|10577.5|83
1713245700000|2024-04-16 05:35:00|10582.5|10577.5|10583|10578|10583.8|10578.8|10582.3|10577.3|6
1713246000000|2024-04-16 05:40:00|10583.1|10578.1|10585.4|10580.4|10585.7|10580.7|10583|10578|9
1713246300000|2024-04-16 05:45:00|10585.3|10580.3|10585.7|10580.7|10585.8|10580.8|10584.3|10579.3|7
1713246600000|2024-04-16 05:50:00|10585.8|10580.8|10585.8|10580.8|10586|10581|10584.6|10579.6|13
1713246900000|2024-04-16 05:55:00|10585.5|10580.5|10585.1|10580.1|10585.9|10580.9|10584|10579|43
1713247200000|2024-04-16 06:00:00|10585|10580|10586.7|10581.7|10587|10582|10583.5|10578.5|100
1713247500000|2024-04-16 06:05:00|10586.6|10581.6|10590.8|10585.8|10591|10586|10586.3|10581.3|44
1713247800000|2024-04-16 06:10:00|10591|10586|10592.7|10587.7|10592.7|10587.7|10589.7|10584.7|24
1713248100000|2024-04-16 06:15:00|10592.4|10587.4|10594.7|10589.7|10595.3|10590.3|10591.7|10586.7|89
1713248400000|2024-04-16 06:20:00|10594.8|10589.8|10594.3|10589.3|10596.7|10591.7|10593.3|10588.3|44
1713248700000|2024-04-16 06:25:00|10594.4|10589.4|10598.3|10593.3|10598.3|10593.3|10594.3|10589.3|32
1713249000000|2024-04-16 06:30:00|10598.1|10593.1|10599.3|10594.3|10601.1|10596.1|10597.3|10592.3|122
1713249300000|2024-04-16 06:35:00|10599.4|10594.4|10595|10590|10599.7|10594.7|10595|10590|11
1713249600000|2024-04-16 06:40:00|10594.7|10589.7|10595.8|10590.8|10597.9|10592.9|10594.1|10589.1|26
1713249900000|2024-04-16 06:45:00|10595.6|10590.6|10593.1|10588.1|10595.6|10590.6|10593.1|10588.1|47
1713250200000|2024-04-16 06:50:00|10593|10588|10593|10588|10594.3|10589.3|10592.2|10587.2|10
1713250500000|2024-04-16 06:55:00|10593.1|10588.1|10593.2|10588.2|10594.5|10589.5|10591.2|10586.2|31
1713250800000|2024-04-16 07:00:00|10592.9|10587.9|10587|10582|10593.5|10588.5|10587|10582|53
1713251100000|2024-04-16 07:05:00|10587.3|10582.3|10588.3|10583.3|10588.3|10583.3|10585.2|10580.2|37
1713251400000|2024-04-16 07:10:00|10588|10583|10590.8|10585.8|10592.3|10587.3|10588|10583|42
1713251700000|2024-04-16 07:15:00|10591|10586|10587.7|10582.7|10592|10587|10587.2|10582.2|27
1713252000000|2024-04-16 07:20:00|10587.6|10582.6|10584.5|10579.5|10587.7|10582.7|10583.6|10578.6|28
1713252300000|2024-04-16 07:25:00|10584.6|10579.6|10585.2|10580.2|10587.6|10582.6|10584.2|10579.2|48
1713252600000|2024-04-16 07:30:00|10585.5|10580.5|10589.2|10584.2|10589.6|10584.6|10585.5|10580.5|70
1713252900000|2024-04-16 07:35:00|10589.5|10584.5|10588.1|10583.1|10591.5|10586.5|10587.7|10582.7|42
1713253200000|2024-04-16 07:40:00|10588.2|10583.2|10588.3|10583.3|10590.3|10585.3|10588|10583|18
1713253500000|2024-04-16 07:45:00|10588.5|10583.5|10590.4|10585.4|10591.1|10586.1|10588.2|10583.2|53
1713253800000|2024-04-16 07:50:00|10590.2|10585.2|10589.3|10584.3|10591.8|10586.8|10588.6|10583.6|44
1713254100000|2024-04-16 07:55:00|10589.2|10584.2|10586.7|10581.7|10589.2|10584.2|10585.2|10580.2|58
1713254400000|2024-04-16 08:00:00|10586.4|10581.4|10583|10578|10587.7|10582.7|10582.8|10577.8|36
1713254700000|2024-04-16 08:05:00|10583.1|10578.1|10585.8|10580.8|10587.2|10582.2|10582.3|10577.3|26
1713255000000|2024-04-16 08:10:00|10585.7|10580.7|10586.2|10581.2|10586.7|10581.7|10585.2|10580.2|11
1713255300000|2024-04-16 08:15:00|10586.7|10581.7|10587.1|10582.1|10587.2|10582.2|10585.1|10580.1|17
1713255600000|2024-04-16 08:20:00|10586.9|10581.9|10589.6|10584.6|10590.1|10585.1|10586.9|10581.9|25
1713255900000|2024-04-16 08:25:00|10589.8|10584.8|10589.3|10584.3|10590.5|10585.5|10588|10583|16
1713256200000|2024-04-16 08:30:00|10589.5|10584.5|10590|10585|10591.3|10586.3|10589.2|10584.2|39
1713256500000|2024-04-16 08:35:00|10590.1|10585.1|10588.1|10583.1|10590.1|10585.1|10587|10582|17
1713256800000|2024-04-16 08:40:00|10588|10583|10589.6|10584.6|10589.6|10584.6|10587.5|10582.5|6
1713257100000|2024-04-16 08:45:00|10589.8|10584.8|10591.1|10586.1|10591.6|10586.6|10589.3|10584.3|10
1713257400000|2024-04-16 08:50:00|10591|10586|10588.1|10583.1|10591.7|10586.7|10588.1|10583.1|11
1713257700000|2024-04-16 08:55:00|10588.4|10583.4|10589.6|10584.6|10591.1|10586.1|10586.3|10581.3|14
1713258000000|2024-04-16 09:00:00|10589.8|10584.8|10585.1|10580.1|10589.8|10584.8|10585.1|10580.1|37
1713258300000|2024-04-16 09:05:00|10585.4|10580.4|10582|10577|10585.6|10580.6|10580.6|10575.6|59
1713258600000|2024-04-16 09:10:00|10581.9|10576.9|10577.1|10572.1|10582.5|10577.5|10576.5|10571.5|72
1713258900000|2024-04-16 09:15:00|10576.9|10571.9|10578.6|10573.6|10578.7|10573.7|10574.7|10569.7|124
1713259200000|2024-04-16 09:20:00|10578.8|10573.8|10582.9|10577.9|10584.6|10579.6|10578.8|10573.8|22
1713259500000|2024-04-16 09:25:00|10583|10578|10584.6|10579.6|10584.9|10579.9|10581.8|10576.8|6
1713259800000|2024-04-16 09:30:00|10597.6|10592.6|10599.9|10594.9|10599.9|10594.9|10596.1|10591.1|16
1713260100000|2024-04-16 09:35:00|10599.7|10594.7|10598.1|10593.1|10599.7|10594.7|10596.6|10591.6|13
1713260400000|2024-04-16 09:40:00|10598.4|10593.4|10596.4|10591.4|10598.7|10593.7|10596.2|10591.2|13
1713260700000|2024-04-16 09:45:00|10583.5|10578.5|10581.1|10576.1|10583.6|10578.6|10580.5|10575.5|6
1713261000000|2024-04-16 09:50:00|10581.5|10576.5|10583.1|10578.1|10583.4|10578.4|10579.8|10574.8|10
1713261300000|2024-04-16 09:55:00|10583.2|10578.2|10581|10576|10583.2|10578.2|10581|10576|5
1713261600000|2024-04-16 10:00:00|10593.2|10588.2|10592.5|10587.5|10594.3|10589.3|10592|10587|11
1713261900000|2024-04-16 10:05:00|10592.2|10587.2|10592.2|10587.2|10593.4|10588.4|10591|10586|7
1713262200000|2024-04-16 10:10:00|10592.4|10587.4|10593|10588|10593.4|10588.4|10591.8|10586.8|17
1713262500000|2024-04-16 10:15:00|10580.5|10575.5|10581|10576|10582|10577|10579.2|10574.2|12
1713262800000|2024-04-16 10:20:00|10581.1|10576.1|10584.1|10579.1|10584.1|10579.1|10580.8|10575.8|5
1713263100000|2024-04-16 10:25:00|10584.2|10579.2|10584|10579|10585.1|10580.1|10583|10578|8
1713263400000|2024-04-16 10:30:00|10584.1|10579.1|10582.9|10577.9|10585.1|10580.1|10581.8|10576.8|13
1713263700000|2024-04-16 10:35:00|10582.8|10577.8|10584.1|10579.1|10584.4|10579.4|10582.5|10577.5|3
1713264000000|2024-04-16 10:40:00|10584.3|10579.3|10585|10580|10586.6|10581.6|10583.3|10578.3|11
1713264300000|2024-04-16 10:45:00|10584.8|10579.8|10582.8|10577.8|10585.1|10580.1|10582.3|10577.3|13
1713264600000|2024-04-16 10:50:00|10583|10578|10583.7|10578.7|10584.5|10579.5|10583|10578|7
1713264900000|2024-04-16 10:55:00|10583.8|10578.8|10584|10579|10585|10580|10581.3|10576.3|179
1713265200000|2024-04-16 11:00:00|10583.8|10578.8|10583.8|10578.8|10584.5|10579.5|10581.8|10576.8|53
1713265500000|2024-04-16 11:05:00|10583.9|10578.9|10582.8|10577.8|10584.1|10579.1|10581.5|10576.5|82
1713265800000|2024-04-16 11:10:00|10582.6|10577.6|10582.5|10577.5|10583.5|10578.5|10581.5|10576.5|45
1713266100000|2024-04-16 11:15:00|10582.3|10577.3|10580.8|10575.8|10582.3|10577.3|10580.1|10575.1|34
1713266400000|2024-04-16 11:20:00|10581|10576|10579.5|10574.5|10581.8|10576.8|10579|10574|18
1713266700000|2024-04-16 11:25:00|10579.6|10574.6|10580.8|10575.8|10580.8|10575.8|10578.1|10573.1|17
1713267000000|2024-04-16 11:30:00|10581|10576|10578.3|10573.3|10581|10576|10577.2|10572.2|7
1713267300000|2024-04-16 11:35:00|10578.5|10573.5|10577|10572|10578.6|10573.6|10576.5|10571.5|29
1713267600000|2024-04-16 11:40:00|10577.2|10572.2|10577.6|10572.6|10578|10573|10577.1|10572.1|14
1713267900000|2024-04-16 11:45:00|10577.7|10572.7|10573.3|10568.3|10577.8|10572.8|10573.3|10568.3|46
1713268200000|2024-04-16 11:50:00|10573|10568|10569.6|10564.6|10573.4|10568.4|10567.3|10562.3|107
1713268500000|2024-04-16 11:55:00|10569.9|10564.9|10570.2|10565.2|10570.5|10565.5|10568.1|10563.1|20
1713268800000|2024-04-16 12:00:00|10570.3|10565.3|10573.6|10568.6|10573.6|10568.6|10570|10565|36
1713269100000|2024-04-16 12:05:00|10573.8|10568.8|10576.8|10571.8|10576.8|10571.8|10573.4|10568.4|61
1713269400000|2024-04-16 12:10:00|10577.1|10572.1|10572.8|10567.8|10577.6|10572.6|10572.8|10567.8|28
1713269700000|2024-04-16 12:15:00|10572.6|10567.6|10573.4|10568.4|10573.7|10568.7|10572.1|10567.1|39
1713270000000|2024-04-16 12:20:00|10573.3|10568.3|10574.1|10569.1|10574.4|10569.4|10571.8|10566.8|75
1713270300000|2024-04-16 12:25:00|10574.2|10569.2|10574.4|10569.4|10575.4|10570.4|10573.9|10568.9|66
1713270600000|2024-04-16 12:30:00|10574.8|10569.8|10570.7|10565.7|10576.9|10571.9|10569.3|10564.3|257
1713270900000|2024-04-16 12:35:00|10570.6|10565.6|10565.8|10560.8|10571.3|10566.3|10563.9|10558.9|241
1713271200000|2024-04-16 12:40:00|10565.9|10560.9|10567.1|10562.1|10569.8|10564.8|10564.9|10559.9|44
1713271500000|2024-04-16 12:45:00|10567.3|10562.3|10571.3|10566.3|10572|10567|10567.1|10562.1|51
1713271800000|2024-04-16 12:50:00|10571.4|10566.4|10573.4|10568.4|10574.7|10569.7|10570.7|10565.7|52
1713272100000|2024-04-16 12:55:00|10573.3|10568.3|10576.1|10571.1|10576.1|10571.1|10571.7|10566.7|147
1713272400000|2024-04-16 13:00:00|10576|10571|10579.9|10574.9|10580.6|10575.6|10575.6|10570.6|300
1713272700000|2024-04-16 13:05:00|10579.7|10574.7|10577.4|10572.4|10579.7|10574.7|10576.4|10571.4|81
1713273000000|2024-04-16 13:10:00|10577.6|10572.6|10584.4|10579.4|10587|10582|10577.4|10572.4|49
1713273300000|2024-04-16 13:15:00|10584.5|10579.5|10585.1|10580.1|10585.9|10580.9|10581.6|10576.6|88
1713273600000|2024-04-16 13:20:00|10584.9|10579.9|10584.4|10579.4|10585.9|10580.9|10584.1|10579.1|51
1713273900000|2024-04-16 13:25:00|10584.5|10579.5|10580.4|10575.4|10584.9|10579.9|10578.4|10573.4|59
1713274200000|2024-04-16 13:30:00|10580.6|10575.6|10580.3|10575.3|10584.1|10579.1|10578.4|10573.4|72
1713274500000|2024-04-16 13:35:00|10580.4|10575.4|10575.6|10570.6|10584.6|10579.6|10567.4|10562.4|328
1713274800000|2024-04-16 13:40:00|10575.7|10570.7|10575.1|10570.1|10578.4|10573.4|10569.9|10564.9|170
1713275100000|2024-04-16 13:45:00|10575.2|10570.2|10579.3|10574.3|10580.4|10575.4|10573.6|10568.6|86
1713275400000|2024-04-16 13:50:00|10579.2|10574.2|10582.4|10577.4|10583.6|10578.6|10578.1|10573.1|103
1713275700000|2024-04-16 13:55:00|10582.5|10577.5|10584.3|10579.3|10584.5|10579.5|10582.1|10577.1|70
1713276000000|2024-04-16 14:00:00|10584.2|10579.2|10580.1|10575.1|10586.3|10581.3|10579.6|10574.6|84
1713276300000|2024-04-16 14:05:00|10580.3|10575.3|10577.2|10572.2|10582|10577|10576.8|10571.8|65
1713276600000|2024-04-16 14:10:00|10577.3|10572.3|10577.8|10572.8|10581.1|10576.1|10576.6|10571.6|68
1713276900000|2024-04-16 14:15:00|10577.6|10572.6|10573.8|10568.8|10577.6|10572.6|10573.2|10568.2|48
1713277200000|2024-04-16 14:20:00|10573.7|10568.7|10579.4|10574.4|10580.7|10575.7|10572.9|10567.9|70
1713277500000|2024-04-16 14:25:00|10579.7|10574.7|10584.1|10579.1|10584.5|10579.5|10579.2|10574.2|44
1713277800000|2024-04-16 14:30:00|10583.9|10578.9|10585.1|10580.1|10586.8|10581.8|10583.7|10578.7|55
1713278100000|2024-04-16 14:35:00|10585.4|10580.4|10584.9|10579.9|10587.3|10582.3|10583.3|10578.3|62
1713278400000|2024-04-16 14:40:00|10585|10580|10580.9|10575.9|10586.8|10581.8|10580.6|10575.6|91
1713278700000|2024-04-16 14:45:00|10581|10576|10581.3|10576.3|10582.9|10577.9|10579.3|10574.3|99
1713279000000|2024-04-16 14:50:00|10581.4|10576.4|10582.1|10577.1|10584.6|10579.6|10577.9|10572.9|172
1713279300000|2024-04-16 14:55:00|10581.8|10576.8|10582.8|10577.8|10585.1|10580.1|10581.3|10576.3|151
1713279600000|2024-04-16 15:00:00|10582.6|10577.6|10580.3|10575.3|10582.9|10577.9|10578.1|10573.1|113
1713279900000|2024-04-16 15:05:00|10580.2|10575.2|10576.6|10571.6|10580.8|10575.8|10575.4|10570.4|82
1713280200000|2024-04-16 15:10:00|10576.4|10571.4|10581.3|10576.3|10581.4|10576.4|10575.6|10570.6|80
1713280500000|2024-04-16 15:15:00|10581.2|10576.2|10580.8|10575.8|10581.9|10576.9|10579.9|10574.9|58
1713280800000|2024-04-16 15:20:00|10580.9|10575.9|10585.4|10580.4|10586.8|10581.8|10580.9|10575.9|58
1713281100000|2024-04-16 15:25:00|10585.3|10580.3|10584.8|10579.8|10585.8|10580.8|10583.1|10578.1|23
1713281400000|2024-04-16 15:30:00|10585.2|10580.2|10587.5|10582.5|10588.6|10583.6|10584.9|10579.9|31
1713281700000|2024-04-16 15:35:00|10587.4|10582.4|10589.4|10584.4|10589.4|10584.4|10586.4|10581.4|24
1713282000000|2024-04-16 15:40:00|10589.1|10584.1|10587.9|10582.9|10589.1|10584.1|10586.2|10581.2|25
1713282300000|2024-04-16 15:45:00|10588|10583|10587.4|10582.4|10590.3|10585.3|10587|10582|13
1713282600000|2024-04-16 15:50:00|10587.5|10582.5|10582.7|10577.7|10587.6|10582.6|10582.6|10577.6|21
1713282900000|2024-04-16 15:55:00|10582.8|10577.8|10585.4|10580.4|10585.8|10580.8|10581.7|10576.7|25
1713283200000|2024-04-16 16:00:00|10585.3|10580.3|10588.6|10583.6|10589.2|10584.2|10585.3|10580.3|33
1713283500000|2024-04-16 16:05:00|10588.8|10583.8|10585.7|10580.7|10589.9|10584.9|10585.1|10580.1|34
1713283800000|2024-04-16 16:10:00|10585.4|10580.4|10587|10582|10588.1|10583.1|10585.4|10580.4|8
1713284100000|2024-04-16 16:15:00|10599.5|10594.5|10601.1|10596.1|10602.4|10597.4|10598.1|10593.1|30
1713284400000|2024-04-16 16:20:00|10601.2|10596.2|10601.6|10596.6|10602.4|10597.4|10599.9|10594.9|35
1713284700000|2024-04-16 16:25:00|10601.4|10596.4|10602.6|10597.6|10602.6|10597.6|10600.6|10595.6|5
1713285000000|2024-04-16 16:30:00|10590.1|10585.1|10592.2|10587.2|10592.2|10587.2|10588.7|10583.7|28
1713285300000|2024-04-16 16:35:00|10591.7|10586.7|10592.2|10587.2|10592.8|10587.8|10591.2|10586.2|32
1713285600000|2024-04-16 16:40:00|10592|10587|10591.2|10586.2|10592.2|10587.2|10590.2|10585.2|18
1713285900000|2024-04-16 16:45:00|10591.3|10586.3|10586.7|10581.7|10591.8|10586.8|10586.7|10581.7|25
1713286200000|2024-04-16 16:50:00|10586.4|10581.4|10587.7|10582.7|10587.9|10582.9|10584.7|10579.7|40
1713286500000|2024-04-16 16:55:00|10587.4|10582.4|10587.5|10582.5|10591.3|10586.3|10586.6|10581.6|20
1713286800000|2024-04-16 17:00:00|10587.4|10582.4|10591.4|10586.4|10592.6|10587.6|10587|10582|47
1713287100000|2024-04-16 17:05:00|10591.5|10586.5|10589.7|10584.7|10592.4|10587.4|10589.5|10584.5|22
1713287400000|2024-04-16 17:10:00|10589.8|10584.8|10590.8|10585.8|10591.1|10586.1|10588.9|10583.9|11
1713287700000|2024-04-16 17:15:00|10591.1|10586.1|10591.2|10586.2|10592.1|10587.1|10589.8|10584.8|6
1713288000000|2024-04-16 17:20:00|10591.4|10586.4|10591.7|10586.7|10593.7|10588.7|10591.4|10586.4|35
1713288300000|2024-04-16 17:25:00|10591.8|10586.8|10597.4|10592.4|10597.7|10592.7|10591.7|10586.7|65
1713288600000|2024-04-16 17:30:00|10597.3|10592.3|10604.7|10599.7|10609.6|10604.6|10597.2|10592.2|358
1713288900000|2024-04-16 17:35:00|10604.9|10599.9|10599.7|10594.7|10605.4|10600.4|10597.6|10592.6|407
1713289200000|2024-04-16 17:40:00|10599.6|10594.6|10592.6|10587.6|10599.6|10594.6|10591.6|10586.6|93
1713289500000|2024-04-16 17:45:00|10592.7|10587.7|10598.4|10593.4|10598.4|10593.4|10590.7|10585.7|51
1713289800000|2024-04-16 17:50:00|10598.7|10593.7|10596.7|10591.7|10599.9|10594.9|10595.8|10590.8|83
1713290100000|2024-04-16 17:55:00|10596.8|10591.8|10592.5|10587.5|10598.7|10593.7|10591.7|10586.7|25
1713290400000|2024-04-16 18:00:00|10592.4|10587.4|10592.9|10587.9|10595.7|10590.7|10592.1|10587.1|32
1713290700000|2024-04-16 18:05:00|10592.6|10587.6|10581.5|10576.5|10593.5|10588.5|10579.9|10574.9|96
1713291000000|2024-04-16 18:10:00|10581.6|10576.6|10588.2|10583.2|10588.7|10583.7|10579.8|10574.8|153
1713291300000|2024-04-16 18:15:00|10588.1|10583.1|10591.6|10586.6|10592.1|10587.1|10588|10583|53
1713291600000|2024-04-16 18:20:00|10591.7|10586.7|10594.7|10589.7|10596.2|10591.2|10590.6|10585.6|55
1713291900000|2024-04-16 18:25:00|10594.6|10589.6|10593.4|10588.4|10595.6|10590.6|10591.8|10586.8|41
1713292200000|2024-04-16 18:30:00|10593.6|10588.6|10587.1|10582.1|10593.7|10588.7|10586.6|10581.6|42
1713292500000|2024-04-16 18:35:00|10587|10582|10586.7|10581.7|10587|10582|10583.2|10578.2|93
1713292800000|2024-04-16 18:40:00|10587.1|10582.1|10584.9|10579.9|10588.5|10583.5|10583.6|10578.6|59
1713293100000|2024-04-16 18:45:00|10585|10580|10586.7|10581.7|10587.3|10582.3|10584.4|10579.4|34
1713293400000|2024-04-16 18:50:00|10586.6|10581.6|10581.4|10576.4|10586.7|10581.7|10579.7|10574.7|51
1713293700000|2024-04-16 18:55:00|10581.8|10576.8|10583.7|10578.7|10584.4|10579.4|10581.7|10576.7|229
1713294000000|2024-04-16 19:00:00|10584|10579|10584.9|10579.9|10585.6|10580.6|10583.1|10578.1|54
1713294300000|2024-04-16 19:05:00|10585.1|10580.1|10586.4|10581.4|10586.9|10581.9|10585.1|10580.1|39
1713294600000|2024-04-16 19:10:00|10586.2|10581.2|10587.6|10582.6|10588.1|10583.1|10585.6|10580.6|15
1713294900000|2024-04-16 19:15:00|10587.8|10582.8|10588.4|10583.4|10589.9|10584.9|10587.3|10582.3|19
1713295200000|2024-04-16 19:20:00|10588.3|10583.3|10587.6|10582.6|10589.4|10584.4|10587.4|10582.4|52
1713295500000|2024-04-16 19:25:00|10587.7|10582.7|10587.9|10582.9|10588.2|10583.2|10587.1|10582.1|20
1713295800000|2024-04-16 19:30:00|10587.8|10582.8|10593.9|10588.9|10593.9|10588.9|10587.8|10582.8|45
1713296100000|2024-04-16 19:35:00|10594.1|10589.1|10593.6|10588.6|10595.6|10590.6|10593.1|10588.1|59
1713296400000|2024-04-16 19:40:00|10593.9|10588.9|10593|10588|10595.1|10590.1|10592.7|10587.7|18
1713296700000|2024-04-16 19:45:00|10592.8|10587.8|10591.5|10586.5|10593.5|10588.5|10591.2|10586.2|33
1713297000000|2024-04-16 19:50:00|10591.7|10586.7|10592.4|10587.4|10593.1|10588.1|10591.5|10586.5|37
1713297300000|2024-04-16 19:55:00|10592.5|10587.5|10591|10586|10595|10590|10591|10586|80
1713297600000|2024-04-16 20:00:00|10591.1|10586.1|10591.5|10586.5|10592.1|10587.1|10590.5|10585.5|47
1713297900000|2024-04-16 20:05:00|10592|10587|10592.4|10587.4|10592.5|10587.5|10591.5|10586.5|23
1713298200000|2024-04-16 20:10:00|10592.5|10587.5|10592.1|10587.1|10592.5|10587.5|10591.8|10586.8|8
1713298500000|2024-04-16 20:15:00|10592.5|10587.5|10593.1|10588.1|10593.1|10588.1|10592.3|10587.3|7
1713298800000|2024-04-16 20:20:00|10593.2|10588.2|10594.3|10589.3|10594.5|10589.5|10593.2|10588.2|13
1713299100000|2024-04-16 20:25:00|10594.5|10589.5|10595.6|10590.6|10596|10591|10594.5|10589.5|15
1713299400000|2024-04-16 20:30:00|10595.7|10590.7|10596.4|10591.4|10596.5|10591.5|10595.3|10590.3|20
1713299700000|2024-04-16 20:35:00|10596.5|10591.5|10595.5|10590.5|10596.5|10591.5|10595.5|10590.5|9
1713300000000|2024-04-16 20:40:00|10595.3|10590.3|10596.6|10591.6|10596.9|10591.9|10595.2|10590.2|11
1713300300000|2024-04-16 20:45:00|10596.5|10591.5|10596|10591|10596.6|10591.6|10595.8|10590.8|4
1713300600000|2024-04-16 20:50:00|10595.6|10590.6|10596|10591|10596.4|10591.4|10595.6|10590.6|1
1713300900000|2024-04-16 20:55:00|10595.9|10590.9|10598|10589|10598|10592.4|10595|10589|27
1713312000000|2024-04-17 00:00:00|10592.2|10587.2|10594.5|10589.5|10594.5|10589.5|10591.3|10586.3|66
1713312300000|2024-04-17 00:05:00|10594.6|10589.6|10594.4|10589.4|10595.3|10590.3|10592.9|10587.9|10
1713312600000|2024-04-17 00:10:00|10594.2|10589.2|10594.2|10589.2|10595|10590|10593.3|10588.3|50
1713312900000|2024-04-17 00:15:00|10594.3|10589.3|10591.3|10586.3|10594.3|10589.3|10591.3|10586.3|25
1713313200000|2024-04-17 00:20:00|10590.9|10585.9|10589.9|10584.9|10591.3|10586.3|10588.8|10583.8|10
1713313500000|2024-04-17 00:25:00|10590|10585|10590.7|10585.7|10590.8|10585.8|10589.8|10584.8|11
1713313800000|2024-04-17 00:30:00|10590.8|10585.8|10592.7|10587.7|10592.9|10587.9|10590.7|10585.7|7
1713314100000|2024-04-17 00:35:00|10592.6|10587.6|10592.3|10587.3|10593.8|10588.8|10592.1|10587.1|5
1713314400000|2024-04-17 00:40:00|10592.1|10587.1|10593.4|10588.4|10593.7|10588.7|10591.8|10586.8|3
1713314700000|2024-04-17 00:45:00|10593.7|10588.7|10592.8|10587.8|10593.9|10588.9|10592.3|10587.3|0
1713315000000|2024-04-17 00:50:00|10592.5|10587.5|10591.7|10586.7|10592.7|10587.7|10590.3|10585.3|19
1713315300000|2024-04-17 00:55:00|10591.8|10586.8|10591.8|10586.8|10593|10588|10591.4|10586.4|3
1713315600000|2024-04-17 01:00:00|10592|10587|10593.4|10588.4|10594|10589|10592|10587|6
1713315900000|2024-04-17 01:05:00|10593.3|10588.3|10592.4|10587.4|10593.7|10588.7|10591.8|10586.8|9
1713316200000|2024-04-17 01:10:00|10592.5|10587.5|10593.3|10588.3|10593.3|10588.3|10591.2|10586.2|5
1713316500000|2024-04-17 01:15:00|10593.2|10588.2|10591.3|10586.3|10593.3|10588.3|10591.3|10586.3|5
1713316800000|2024-04-17 01:20:00|10590.9|10585.9|10587.4|10582.4|10590.9|10585.9|10586.8|10581.8|15
1713317100000|2024-04-17 01:25:00|10587.3|10582.3|10587.2|10582.2|10588|10583|10586.3|10581.3|6
1713317400000|2024-04-17 01:30:00|10587.1|10582.1|10588.4|10583.4|10588.6|10583.6|10586.2|10581.2|6
1713317700000|2024-04-17 01:35:00|10588.5|10583.5|10589.8|10584.8|10589.9|10584.9|10587.8|10582.8|2
1713318000000|2024-04-17 01:40:00|10589.9|10584.9|10589.4|10584.4|10590.2|10585.2|10588.2|10583.2|5
1713318300000|2024-04-17 01:45:00|10589.5|10584.5|10589.2|10584.2|10590|10585|10588.7|10583.7|23
1713318600000|2024-04-17 01:50:00|10589.4|10584.4|10587.6|10582.6|10589.6|10584.6|10586|10581|47
1713318900000|2024-04-17 01:55:00|10587.4|10582.4|10587.3|10582.3|10587.7|10582.7|10586.3|10581.3|13
1713319200000|2024-04-17 02:00:00|10587.4|10582.4|10586.1|10581.1|10588.3|10583.3|10585.3|10580.3|31
1713319500000|2024-04-17 02:05:00|10585.9|10580.9|10586.8|10581.8|10587.9|10582.9|10585.8|10580.8|10
1713319800000|2024-04-17 02:10:00|10586.7|10581.7|10585.2|10580.2|10586.7|10581.7|10584.8|10579.8|22
1713320100000|2024-04-17 02:15:00|10585.3|10580.3|10584.7|10579.7|10586.2|10581.2|10584.7|10579.7|5
1713320400000|2024-04-17 02:20:00|10584.2|10579.2|10583.3|10578.3|10584.7|10579.7|10582.8|10577.8|16
1713320700000|2024-04-17 02:25:00|10583.2|10578.2|10583.7|10578.7|10584.1|10579.1|10582.7|10577.7|2
1713321000000|2024-04-17 02:30:00|10583.6|10578.6|10584|10579|10584.2|10579.2|10582.4|10577.4|17
1713321300000|2024-04-17 02:35:00|10584.2|10579.2|10582.9|10577.9|10584.5|10579.5|10582.7|10577.7|7
1713321600000|2024-04-17 02:40:00|10582.7|10577.7|10582.2|10577.2|10583.2|10578.2|10581.7|10576.7|9
1713321900000|2024-04-17 02:45:00|10594.6|10589.6|10594.9|10589.9|10595.3|10590.3|10594.4|10589.4|13
1713322200000|2024-04-17 02:50:00|10594.8|10589.8|10595.4|10590.4|10595.6|10590.6|10593.5|10588.5|25
1713322500000|2024-04-17 02:55:00|10595.6|10590.6|10595.4|10590.4|10595.8|10590.8|10594.9|10589.9|23
1713322800000|2024-04-17 03:00:00|10583.5|10578.5|10583.4|10578.4|10584.5|10579.5|10583.2|10578.2|8
1713323100000|2024-04-17 03:05:00|10583.2|10578.2|10584|10579|10584.5|10579.5|10583.2|10578.2|203
1713323400000|2024-04-17 03:10:00|10584.2|10579.2|10583.5|10578.5|10584.5|10579.5|10582.2|10577.2|23
1713323700000|2024-04-17 03:15:00|10583.7|10578.7|10584.5|10579.5|10584.5|10579.5|10583.2|10578.2|8
1713324000000|2024-04-17 03:20:00|10584.2|10579.2|10585.5|10580.5|10585.5|10580.5|10583.7|10578.7|17
1713324300000|2024-04-17 03:25:00|10585.4|10580.4|10585.5|10580.5|10585.5|10580.5|10584.7|10579.7|11
1713324600000|2024-04-17 03:30:00|10585.8|10580.8|10585.9|10580.9|10586.4|10581.4|10585.6|10580.6|22
1713324900000|2024-04-17 03:35:00|10585.8|10580.8|10586.1|10581.1|10586.1|10581.1|10584.7|10579.7|5
1713325200000|2024-04-17 03:40:00|10586.2|10581.2|10586.3|10581.3|10586.6|10581.6|10585.9|10580.9|6
1713325500000|2024-04-17 03:45:00|10586.4|10581.4|10587.9|10582.9|10588.1|10583.1|10585.4|10580.4|5
1713325800000|2024-04-17 03:50:00|10587.8|10582.8|10587.2|10582.2|10588.4|10583.4|10586.9|10581.9|3
1713326100000|2024-04-17 03:55:00|10587.3|10582.3|10588.4|10583.4|10588.5|10583.5|10587.3|10582.3|9
1713326400000|2024-04-17 04:00:00|10588.2|10583.2|10588.3|10583.3|10588.6|10583.6|10587.3|10582.3|56
1713326700000|2024-04-17 04:05:00|10588.1|10583.1|10586.6|10581.6|10588.1|10583.1|10586.6|10581.6|1
1713327000000|2024-04-17 04:10:00|10586.4|10581.4|10585.7|10580.7|10586.4|10581.4|10585.2|10580.2|21
1713327300000|2024-04-17 04:15:00|10585.8|10580.8|10585.7|10580.7|10586.6|10581.6|10585.6|10580.6|2
1713327600000|2024-04-17 04:20:00|10585.6|10580.6|10584.8|10579.8|10585.7|10580.7|10584.8|10579.8|3
1713327900000|2024-04-17 04:25:00|10584.9|10579.9|10585.6|10580.6|10585.6|10580.6|10584.9|10579.9|2
1713328200000|2024-04-17 04:30:00|10585.8|10580.8|10588|10583|10588|10583|10585.8|10580.8|8
1713328500000|2024-04-17 04:35:00|10588.1|10583.1|10589.6|10584.6|10589.6|10584.6|10588.1|10583.1|10
1713328800000|2024-04-17 04:40:00|10589.7|10584.7|10589.3|10584.3|10590.1|10585.1|10589.1|10584.1|2
1713329100000|2024-04-17 04:45:00|10589.4|10584.4|10589.4|10584.4|10589.9|10584.9|10589.3|10584.3|2
1713329400000|2024-04-17 04:50:00|10589.3|10584.3|10589.9|10584.9|10589.9|10584.9|10589.3|10584.3|3
1713329700000|2024-04-17 04:55:00|10589.8|10584.8|10589.6|10584.6|10589.9|10584.9|10589.1|10584.1|1
1713330000000|2024-04-17 05:00:00|10589.7|10584.7|10591.3|10586.3|10591.3|10586.3|10589.7|10584.7|68
1713330300000|2024-04-17 05:05:00|10591.1|10586.1|10592|10587|10592.1|10587.1|10590.6|10585.6|24
1713330600000|2024-04-17 05:10:00|10592.1|10587.1|10593.1|10588.1|10593.4|10588.4|10591.9|10586.9|6
1713330900000|2024-04-17 05:15:00|10593.2|10588.2|10594.8|10589.8|10595.1|10590.1|10593.1|10588.1|7
1713331200000|2024-04-17 05:20:00|10594.9|10589.9|10595.6|10590.6|10596|10591|10594.9|10589.9|11
1713331500000|2024-04-17 05:25:00|10595.4|10590.4|10596.1|10591.1|10596.2|10591.2|10595.1|10590.1|3
1713331800000|2024-04-17 05:30:00|10596.2|10591.2|10597.6|10592.6|10597.6|10592.6|10596.2|10591.2|10
1713332100000|2024-04-17 05:35:00|10597.7|10592.7|10597.6|10592.6|10598.1|10593.1|10597.1|10592.1|20
1713332400000|2024-04-17 05:40:00|10597.9|10592.9|10597.8|10592.8|10599|10594|10597.3|10592.3|19
1713332700000|2024-04-17 05:45:00|10597.5|10592.5|10598.1|10593.1|10598.1|10593.1|10597.1|10592.1|90
1713333000000|2024-04-17 05:50:00|10598.3|10593.3|10599.6|10594.6|10600|10595|10597.6|10592.6|14
1713333300000|2024-04-17 05:55:00|10599.7|10594.7|10598.2|10593.2|10601|10596|10597.7|10592.7|57
1713333600000|2024-04-17 06:00:00|10598.3|10593.3|10601.2|10596.2|10602.5|10597.5|10594.6|10589.6|238
1713333900000|2024-04-17 06:05:00|10601.3|10596.3|10594.8|10589.8|10601.3|10596.3|10594.7|10589.7|39
1713334200000|2024-04-17 06:10:00|10594.9|10589.9|10592.1|10587.1|10596.9|10591.9|10591.9|10586.9|40
1713334500000|2024-04-17 06:15:00|10592|10587|10593.9|10588.9|10594.1|10589.1|10591.6|10586.6|25
1713334800000|2024-04-17 06:20:00|10594|10589|10590.4|10585.4|10594.3|10589.3|10590.3|10585.3|18
1713335100000|2024-04-17 06:25:00|10590.6|10585.6|10592.8|10587.8|10593.1|10588.1|10590.3|10585.3|140
1713335400000|2024-04-17 06:30:00|10592.6|10587.6|10586.6|10581.6|10593.5|10588.5|10586.3|10581.3|37
1713335700000|2024-04-17 06:35:00|10586.7|10581.7|10582.8|10577.8|10588.1|10583.1|10581.3|10576.3|61
1713336000000|2024-04-17 06:40:00|10582.9|10577.9|10583.8|10578.8|10585.3|10580.3|10582.8|10577.8|15
1713336300000|2024-04-17 06:45:00|10583.9|10578.9|10580.3|10575.3|10584.4|10579.4|10580.3|10575.3|37
1713336600000|2024-04-17 06:50:00|10580.1|10575.1|10574.3|10569.3|10580.3|10575.3|10573.1|10568.1|393
1713336900000|2024-04-17 06:55:00|10574.1|10569.1|10575.6|10570.6|10576.6|10571.6|10574.1|10569.1|159
1713337200000|2024-04-17 07:00:00|10575.8|10570.8|10578.2|10573.2|10580.8|10575.8|10575.8|10570.8|109
1713337500000|2024-04-17 07:05:00|10578.3|10573.3|10580.6|10575.6|10581.1|10576.1|10577.9|10572.9|92
1713337800000|2024-04-17 07:10:00|10580.7|10575.7|10581.8|10576.8|10583.6|10578.6|10579.8|10574.8|70
1713338100000|2024-04-17 07:15:00|10582|10577|10584.3|10579.3|10585.1|10580.1|10580.8|10575.8|112
1713338400000|2024-04-17 07:20:00|10584.1|10579.1|10585.3|10580.3|10585.9|10580.9|10582.9|10577.9|21
1713338700000|2024-04-17 07:25:00|10585.1|10580.1|10581.9|10576.9|10585.1|10580.1|10581.3|10576.3|49
1713339000000|2024-04-17 07:30:00|10582.1|10577.1|10585.3|10580.3|10585.5|10580.5|10582.1|10577.1|46
1713339300000|2024-04-17 07:35:00|10585.4|10580.4|10584.3|10579.3|10587.1|10582.1|10583.3|10578.3|103
1713339600000|2024-04-17 07:40:00|10584.2|10579.2|10581.2|10576.2|10584.2|10579.2|10581|10576|35
1713339900000|2024-04-17 07:45:00|10581.1|10576.1|10579.3|10574.3|10582.3|10577.3|10579.1|10574.1|17
1713340200000|2024-04-17 07:50:00|10579.2|10574.2|10581.3|10576.3|10582.6|10577.6|10578.9|10573.9|29
1713340500000|2024-04-17 07:55:00|10581.2|10576.2|10585.3|10580.3|10585.7|10580.7|10581.1|10576.1|38
1713340800000|2024-04-17 08:00:00|10585.6|10580.6|10584.8|10579.8|10586.3|10581.3|10584.2|10579.2|38
1713341100000|2024-04-17 08:05:00|10584.9|10579.9|10584.1|10579.1|10586.3|10581.3|10583.4|10578.4|118
1713341400000|2024-04-17 08:10:00|10584.2|10579.2|10581.6|10576.6|10584.4|10579.4|10580|10575|19
1713341700000|2024-04-17 08:15:00|10581.4|10576.4|10576.9|10571.9|10582.3|10577.3|10576.9|10571.9|27
1713342000000|2024-04-17 08:20:00|10577|10572|10570.8|10565.8|10577.3|10572.3|10570.7|10565.7|92
1713342300000|2024-04-17 08:25:00|10570.6|10565.6|10571.8|10566.8|10572.7|10567.7|10569.9|10564.9|46
1713342600000|2024-04-17 08:30:00|10571.9|10566.9|10568.4|10563.4|10573.4|10568.4|10568.3|10563.3|39
1713342900000|2024-04-17 08:35:00|10568.6|10563.6|10567.3|10562.3|10568.9|10563.9|10567.3|10562.3|72
1713343200000|2024-04-17 08:40:00|10567.4|10562.4|10566.1|10561.1|10568.3|10563.3|10565.6|10560.6|27
1713343500000|2024-04-17 08:45:00|10566.2|10561.2|10571.6|10566.6|10571.7|10566.7|10566.1|10561.1|29
1713343800000|2024-04-17 08:50:00|10571.3|10566.3|10570.3|10565.3|10572.3|10567.3|10569.2|10564.2|12
1713344100000|2024-04-17 08:55:00|10570.4|10565.4|10573.6|10568.6|10574.8|10569.8|10570.4|10565.4|19
1713344400000|2024-04-17 09:00:00|10573.7|10568.7|10575.7|10570.7|10577.4|10572.4|10572.8|10567.8|54
1713344700000|2024-04-17 09:05:00|10575.6|10570.6|10576.6|10571.6|10576.8|10571.8|10573.6|10568.6|30
1713345000000|2024-04-17 09:10:00|10576.5|10571.5|10573.8|10568.8|10576.6|10571.6|10571.8|10566.8|44
1713345300000|2024-04-17 09:15:00|10573.7|10568.7|10573.3|10568.3|10575.8|10570.8|10572.9|10567.9|16
1713345600000|2024-04-17 09:20:00|10573.1|10568.1|10571.9|10566.9|10574.9|10569.9|10571.7|10566.7|5
1713345900000|2024-04-17 09:25:00|10571.8|10566.8|10569.9|10564.9|10571.9|10566.9|10569.8|10564.8|18
1713346200000|2024-04-17 09:30:00|10569.8|10564.8|10571.3|10566.3|10571.3|10566.3|10567.4|10562.4|30
1713346500000|2024-04-17 09:35:00|10571.2|10566.2|10572.8|10567.8|10572.9|10567.9|10570.4|10565.4|25
1713346800000|2024-04-17 09:40:00|10572.7|10567.7|10572.2|10567.2|10574.1|10569.1|10572|10567|12
1713347100000|2024-04-17 09:45:00|10572.3|10567.3|10572.3|10567.3|10572.8|10567.8|10570.3|10565.3|12
1713347400000|2024-04-17 09:50:00|10572.2|10567.2|10572.8|10567.8|10573.8|10568.8|10571.2|10566.2|20
1713347700000|2024-04-17 09:55:00|10572.7|10567.7|10574.6|10569.6|10575.6|10570.6|10572.7|10567.7|17
1713348000000|2024-04-17 10:00:00|10574.4|10569.4|10573.7|10568.7|10575.3|10570.3|10573.2|10568.2|11
1713348300000|2024-04-17 10:05:00|10573.5|10568.5|10570.1|10565.1|10573.8|10568.8|10570.1|10565.1|19
1713348600000|2024-04-17 10:10:00|10570.2|10565.2|10571.3|10566.3|10572.3|10567.3|10570.1|10565.1|20
1713348900000|2024-04-17 10:15:00|10583.5|10578.5|10585.4|10580.4|10585.8|10580.8|10582.9|10577.9|66
1713349200000|2024-04-17 10:20:00|10585.2|10580.2|10586.6|10581.6|10587.6|10582.6|10584.7|10579.7|9
1713349500000|2024-04-17 10:25:00|10586.5|10581.5|10586.3|10581.3|10586.9|10581.9|10586|10581|5
1713349800000|2024-04-17 10:30:00|10586.4|10581.4|10584.7|10579.7|10587|10582|10584.6|10579.6|16
1713350100000|2024-04-17 10:35:00|10584.9|10579.9|10587.8|10582.8|10588.2|10583.2|10584.7|10579.7|9
1713350400000|2024-04-17 10:40:00|10587.6|10582.6|10586.9|10581.9|10588.1|10583.1|10586.4|10581.4|9
1713350700000|2024-04-17 10:45:00|10575.1|10570.1|10574.9|10569.9|10575.6|10570.6|10573.4|10568.4|15
1713351000000|2024-04-17 10:50:00|10575.3|10570.3|10576.4|10571.4|10577.3|10572.3|10574.8|10569.8|25
1713351300000|2024-04-17 10:55:00|10576.6|10571.6|10577.9|10572.9|10578.8|10573.8|10576.6|10571.6|37
1713351600000|2024-04-17 11:00:00|10578|10573|10573.3|10568.3|10578.6|10573.6|10573.3|10568.3|32
1713351900000|2024-04-17 11:05:00|10573.1|10568.1|10569.9|10564.9|10573.3|10568.3|10569.8|10564.8|24
1713352200000|2024-04-17 11:10:00|10569.7|10564.7|10572.1|10567.1|10573.7|10568.7|10569.6|10564.6|16
1713352500000|2024-04-17 11:15:00|10572.2|10567.2|10571.5|10566.5|10572.3|10567.3|10570.4|10565.4|20
1713352800000|2024-04-17 11:20:00|10571.6|10566.6|10575.6|10570.6|10576.5|10571.5|10571.4|10566.4|17
1713353100000|2024-04-17 11:25:00|10575.7|10570.7|10575.7|10570.7|10576.7|10571.7|10574.5|10569.5|10
1713353400000|2024-04-17 11:30:00|10575.8|10570.8|10575.9|10570.9|10577|10572|10574.4|10569.4|6
1713353700000|2024-04-17 11:35:00|10576|10571|10578.7|10573.7|10578.8|10573.8|10575.9|10570.9|15
1713354000000|2024-04-17 11:40:00|10578.8|10573.8|10577.3|10572.3|10578.9|10573.9|10576.1|10571.1|27
1713354300000|2024-04-17 11:45:00|10589.2|10584.2|10590.4|10585.4|10590.9|10585.9|10589|10584|13
1713354600000|2024-04-17 11:50:00|10590.2|10585.2|10590.4|10585.4|10590.8|10585.8|10589.5|10584.5|9
1713354900000|2024-04-17 11:55:00|10590.6|10585.6|10592.1|10587.1|10594.9|10589.9|10590.6|10585.6|22
1713355200000|2024-04-17 12:00:00|10579.9|10574.9|10577.6|10572.6|10580.1|10575.1|10576.8|10571.8|27
1713355500000|2024-04-17 12:05:00|10576.9|10571.9|10580.1|10575.1|10580.2|10575.2|10575.2|10570.2|27
1713355800000|2024-04-17 12:10:00|10579.9|10574.9|10578.7|10573.7|10580.7|10575.7|10578.6|10573.6|108
1713356100000|2024-04-17 12:15:00|10578.8|10573.8|10578.7|10573.7|10581.6|10576.6|10578.2|10573.2|21
1713356400000|2024-04-17 12:20:00|10579.2|10574.2|10585.3|10580.3|10585.7|10580.7|10578.9|10573.9|268
1713356700000|2024-04-17 12:25:00|10585.1|10580.1|10583.2|10578.2|10585.9|10580.9|10582.9|10577.9|23
1713357000000|2024-04-17 12:30:00|10583.4|10578.4|10582.6|10577.6|10584.9|10579.9|10582.4|10577.4|29
1713357300000|2024-04-17 12:35:00|10582.4|10577.4|10581.6|10576.6|10584.2|10579.2|10581.1|10576.1|46
1713357600000|2024-04-17 12:40:00|10581.7|10576.7|10581.2|10576.2|10584.7|10579.7|10581|10576|23
1713357900000|2024-04-17 12:45:00|10593.4|10588.4|10593.3|10588.3|10594.3|10589.3|10590.5|10585.5|64
1713358200000|2024-04-17 12:50:00|10592.9|10587.9|10593.8|10588.8|10593.8|10588.8|10591.9|10586.9|19
1713358500000|2024-04-17 12:55:00|10593.9|10588.9|10594.8|10589.8|10595.8|10590.8|10591|10586|49
1713358800000|2024-04-17 13:00:00|10582.7|10577.7|10581.5|10576.5|10583.2|10578.2|10580.2|10575.2|50
1713359100000|2024-04-17 13:05:00|10581.4|10576.4|10578.2|10573.2|10581.7|10576.7|10578.1|10573.1|53
1713359400000|2024-04-17 13:10:00|10578.3|10573.3|10572.2|10567.2|10579.4|10574.4|10571.7|10566.7|184
1713359700000|2024-04-17 13:15:00|10572.4|10567.4|10576.6|10571.6|10576.9|10571.9|10571.6|10566.6|82
1713360000000|2024-04-17 13:20:00|10576.4|10571.4|10573.4|10568.4|10576.7|10571.7|10573.2|10568.2|68
1713360300000|2024-04-17 13:25:00|10573.6|10568.6|10572.7|10567.7|10573.9|10568.9|10572.4|10567.4|52
1713360600000|2024-04-17 13:30:00|10572.9|10567.9|10575.1|10570.1|10575.6|10570.6|10572.4|10567.4|90
1713360900000|2024-04-17 13:35:00|10575.2|10570.2|10574.7|10569.7|10576.6|10571.6|10572.6|10567.6|203
1713361200000|2024-04-17 13:40:00|10575.1|10570.1|10571.6|10566.6|10576.6|10571.6|10571.6|10566.6|56
1713361500000|2024-04-17 13:45:00|10571.7|10566.7|10571.2|10566.2|10572.6|10567.6|10568.2|10563.2|83
1713361800000|2024-04-17 13:50:00|10571.1|10566.1|10571.8|10566.8|10573.1|10568.1|10570.2|10565.2|48
1713362100000|2024-04-17 13:55:00|10571.9|10566.9|10574.4|10569.4|10575.1|10570.1|10571.7|10566.7|27
1713362400000|2024-04-17 14:00:00|10574.6|10569.6|10578.8|10573.8|10579.6|10574.6|10574.4|10569.4|104
1713362700000|2024-04-17 14:05:00|10578.7|10573.7|10575.4|10570.4|10579.6|10574.6|10574.7|10569.7|39
1713363000000|2024-04-17 14:10:00|10575.5|10570.5|10576.1|10571.1|10578.1|10573.1|10575|10570|23
1713363300000|2024-04-17 14:15:00|10576|10571|10578.7|10573.7|10579.6|10574.6|10576|10571|31
1713363600000|2024-04-17 14:20:00|10579.1|10574.1|10580.9|10575.9|10583.6|10578.6|10578.7|10573.7|49
1713363900000|2024-04-17 14:25:00|10580.7|10575.7|10577.9|10572.9|10580.7|10575.7|10575.7|10570.7|57
1713364200000|2024-04-17 14:30:00|10578|10573|10577.9|10572.9|10579.2|10574.2|10575.7|10570.7|26
1713364500000|2024-04-17 14:35:00|10578.1|10573.1|10579.1|10574.1|10580.1|10575.1|10576.2|10571.2|54
1713364800000|2024-04-17 14:40:00|10579.2|10574.2|10582.1|10577.1|10582.6|10577.6|10578.4|10573.4|47
1713365100000|2024-04-17 14:45:00|10582|10577|10581.5|10576.5|10582.6|10577.6|10579.5|10574.5|36
1713365400000|2024-04-17 14:50:00|10581.6|10576.6|10586.2|10581.2|10587.1|10582.1|10581.6|10576.6|56
1713365700000|2024-04-17 14:55:00|10586.1|10581.1|10583.1|10578.1|10586.1|10581.1|10582.4|10577.4|64
1713366000000|2024-04-17 15:00:00|10583|10578|10578.2|10573.2|10583|10578|10577.9|10572.9|38
1713366300000|2024-04-17 15:05:00|10578|10573|10577.4|10572.4|10580.5|10575.5|10577.2|10572.2|40
1713366600000|2024-04-17 15:10:00|10577.2|10572.2|10577|10572|10577.7|10572.7|10576|10571|28
1713366900000|2024-04-17 15:15:00|10588.9|10583.9|10593.2|10588.2|10593.7|10588.7|10588.9|10583.9|32
1713367200000|2024-04-17 15:20:00|10593|10588|10592.1|10587.1|10593.5|10588.5|10592|10587|50
1713367500000|2024-04-17 15:25:00|10591.9|10586.9|10592.7|10587.7|10593.4|10588.4|10590.9|10585.9|28
1713367800000|2024-04-17 15:30:00|10592.5|10587.5|10591.4|10586.4|10595.2|10590.2|10591.4|10586.4|98
1713368100000|2024-04-17 15:35:00|10591.3|10586.3|10588.2|10583.2|10591.7|10586.7|10587.9|10582.9|41
1713368400000|2024-04-17 15:40:00|10588|10583|10588.3|10583.3|10590.1|10585.1|10587.3|10582.3|42
1713368700000|2024-04-17 15:45:00|10588.2|10583.2|10589.2|10584.2|10591.2|10586.2|10588.2|10583.2|26
1713369000000|2024-04-17 15:50:00|10589.3|10584.3|10591.1|10586.1|10592.6|10587.6|10588.8|10583.8|29
1713369300000|2024-04-17 15:55:00|10591.2|10586.2|10591.2|10586.2|10591.7|10586.7|10589|10584|8
1713369600000|2024-04-17 16:00:00|10578.9|10573.9|10582.6|10577.6|10583.8|10578.8|10578.2|10573.2|87
1713369900000|2024-04-17 16:05:00|10582.5|10577.5|10584.4|10579.4|10585.5|10580.5|10582.5|10577.5|33
1713370200000|2024-04-17 16:10:00|10584.5|10579.5|10579.7|10574.7|10584.5|10579.5|10578|10573|33
1713370500000|2024-04-17 16:15:00|10579.8|10574.8|10581.6|10576.6|10582.4|10577.4|10579.5|10574.5|10
1713370800000|2024-04-17 16:20:00|10581.5|10576.5|10579.5|10574.5|10582|10577|10579.2|10574.2|20
1713371100000|2024-04-17 16:25:00|10579.3|10574.3|10572.2|10567.2|10579.3|10574.3|10572|10567|197
1713371400000|2024-04-17 16:30:00|10571.9|10566.9|10572.8|10567.8|10574.5|10569.5|10569.9|10564.9|84
1713371700000|2024-04-17 16:35:00|10572.7|10567.7|10572.7|10567.7|10574.3|10569.3|10571.5|10566.5|39
1713372000000|2024-04-17 16:40:00|10572.5|10567.5|10574.4|10569.4|10574.5|10569.5|10571.3|10566.3|44
1713372300000|2024-04-17 16:45:00|10574.2|10569.2|10569.4|10564.4|10575.1|10570.1|10569.1|10564.1|24
1713372600000|2024-04-17 16:50:00|10569.3|10564.3|10570|10565|10571.5|10566.5|10567.5|10562.5|76
1713372900000|2024-04-17 16:55:00|10570.1|10565.1|10572.2|10567.2|10573.7|10568.7|10570|10565|107
1713373200000|2024-04-17 17:00:00|10572.3|10567.3|10571.2|10566.2|10574|10569|10566.6|10561.6|314
1713373500000|2024-04-17 17:05:00|10571.5|10566.5|10566.7|10561.7|10572.7|10567.7|10565|10560|58
1713373800000|2024-04-17 17:10:00|10566.6|10561.6|10569.2|10564.2|10569.8|10564.8|10565.3|10560.3|31
1713374100000|2024-04-17 17:15:00|10569.3|10564.3|10569.8|10564.8|10569.9|10564.9|10567.7|10562.7|26
1713374400000|2024-04-17 17:20:00|10569.9|10564.9|10568.4|10563.4|10569.9|10564.9|10567|10562|46
1713374700000|2024-04-17 17:25:00|10568.3|10563.3|10568.2|10563.2|10568.7|10563.7|10566.5|10561.5|27
1713375000000|2024-04-17 17:30:00|10568|10563|10564.5|10559.5|10568.4|10563.4|10564.2|10559.2|20
1713375300000|2024-04-17 17:35:00|10564.4|10559.4|10560.9|10555.9|10565.4|10560.4|10560.5|10555.5|76
1713375600000|2024-04-17 17:40:00|10561|10556|10562|10557|10564.7|10559.7|10560.9|10555.9|46
1713375900000|2024-04-17 17:45:00|10562.2|10557.2|10561.7|10556.7|10565.1|10560.1|10561.6|10556.6|30
1713376200000|2024-04-17 17:50:00|10561.9|10556.9|10558|10553|10561.9|10556.9|10557.5|10552.5|51
1713376500000|2024-04-17 17:55:00|10557.9|10552.9|10557|10552|10558.5|10553.5|10556.4|10551.4|34
1713376800000|2024-04-17 18:00:00|10556.7|10551.7|10553.2|10548.2|10558|10553|10553|10548|64
1713377100000|2024-04-17 18:05:00|10553|10548|10548|10543|10553.9|10548.9|10547.6|10542.6|153
1713377400000|2024-04-17 18:10:00|10547.9|10542.9|10549.3|10544.3|10551.1|10546.1|10547.9|10542.9|97
1713377700000|2024-04-17 18:15:00|10549.2|10544.2|10552.5|10547.5|10553.4|10548.4|10549.1|10544.1|66
1713378000000|2024-04-17 18:20:00|10552.6|10547.6|10553.4|10548.4|10554.4|10549.4|10552.4|10547.4|89
1713378300000|2024-04-17 18:25:00|10553.1|10548.1|10552.7|10547.7|10554.3|10549.3|10551.7|10546.7|44
1713378600000|2024-04-17 18:30:00|10552.4|10547.4|10554|10549|10554.4|10549.4|10552.4|10547.4|39
1713378900000|2024-04-17 18:35:00|10553.9|10548.9|10552.2|10547.2|10555|10550|10551.9|10546.9|17
1713379200000|2024-04-17 18:40:00|10552.4|10547.4|10548.3|10543.3|10552.5|10547.5|10548.2|10543.2|54
1713379500000|2024-04-17 18:45:00|10548.2|10543.2|10547.5|10542.5|10548.4|10543.4|10546.5|10541.5|141
1713379800000|2024-04-17 18:50:00|10547.7|10542.7|10553.7|10548.7|10554.7|10549.7|10546.3|10541.3|66
1713380100000|2024-04-17 18:55:00|10553.5|10548.5|10554.5|10549.5|10554.8|10549.8|10552.4|10547.4|159
1713380400000|2024-04-17 19:00:00|10554.6|10549.6|10555.7|10550.7|10556.9|10551.9|10554.4|10549.4|70
1713380700000|2024-04-17 19:05:00|10555.6|10550.6|10556.6|10551.6|10556.9|10551.9|10554.9|10549.9|31
1713381000000|2024-04-17 19:10:00|10556.7|10551.7|10559.9|10554.9|10559.9|10554.9|10555.9|10550.9|53
1713381300000|2024-04-17 19:15:00|10560.1|10555.1|10558.2|10553.2|10560.1|10555.1|10557|10552|19
1713381600000|2024-04-17 19:20:00|10558.3|10553.3|10556.3|10551.3|10558.7|10553.7|10554.8|10549.8|12
1713381900000|2024-04-17 19:25:00|10556.2|10551.2|10558.2|10553.2|10558.4|10553.4|10555.3|10550.3|98
1713382200000|2024-04-17 19:30:00|10558|10553|10557|10552|10558|10553|10556.2|10551.2|45
1713382500000|2024-04-17 19:35:00|10557.3|10552.3|10557.7|10552.7|10558.2|10553.2|10556.3|10551.3|11
1713382800000|2024-04-17 19:40:00|10557.8|10552.8|10556.8|10551.8|10558.7|10553.7|10556.5|10551.5|34
1713383100000|2024-04-17 19:45:00|10556.9|10551.9|10554.3|10549.3|10557|10552|10553.7|10548.7|56
1713383400000|2024-04-17 19:50:00|10554.7|10549.7|10554.8|10549.8|10556.8|10551.8|10554.3|10549.3|20
1713383700000|2024-04-17 19:55:00|10554.9|10549.9|10554|10549|10555.9|10550.9|10553.2|10548.2|47
1713384000000|2024-04-17 20:00:00|10553.8|10548.8|10553.2|10548.2|10554|10549|10552.7|10547.7|26
1713384300000|2024-04-17 20:05:00|10553.3|10548.3|10554.9|10549.9|10554.9|10549.9|10553.3|10548.3|20
1713384600000|2024-04-17 20:10:00|10554.8|10549.8|10555|10550|10555.4|10550.4|10554.2|10549.2|7
1713384900000|2024-04-17 20:15:00|10554.8|10549.8|10553.9|10548.9|10554.8|10549.8|10553.9|10548.9|10
1713385200000|2024-04-17 20:20:00|10554|10549|10553.2|10548.2|10554|10549|10553.1|10548.1|6
1713385500000|2024-04-17 20:25:00|10553.5|10548.5|10553.4|10548.4|10553.8|10548.8|10553.3|10548.3|8
1713385800000|2024-04-17 20:30:00|10565.3|10560.3|10565.8|10560.8|10566|10561|10565.3|10560.3|5
1713386100000|2024-04-17 20:35:00|10565.9|10560.9|10565.4|10560.4|10566.2|10561.2|10565.4|10560.4|7
1713386400000|2024-04-17 20:40:00|10565.5|10560.5|10565.6|10560.6|10565.9|10560.9|10565.4|10560.4|3
1713386700000|2024-04-17 20:45:00|10553.7|10548.7|10553.7|10548.7|10553.8|10548.8|10553.3|10548.3|4
1713387000000|2024-04-17 20:50:00|10553.8|10548.8|10553.4|10548.4|10554.3|10549.3|10553.2|10548.2|60
1713387300000|2024-04-17 20:55:00|10553.3|10548.3|10553.3|10548.3|10554.8|10549.8|10553.2|10548.2|33
1713398400000|2024-04-18 00:00:00|10555.4|10550.4|10559.9|10554.9|10560|10555|10555.4|10550.4|31
1713398700000|2024-04-18 00:05:00|10560|10555|10560.1|10555.1|10560.8|10555.8|10558.4|10553.4|44
1713399000000|2024-04-18 00:10:00|10560.6|10555.6|10560.1|10555.1|10561.2|10556.2|10559.3|10554.3|19
1713399300000|2024-04-18 00:15:00|10571.8|10566.8|10571|10566|10572.5|10567.5|10570.7|10565.7|9
1713399600000|2024-04-18 00:20:00|10571.1|10566.1|10570.1|10565.1|10571.7|10566.7|10569.8|10564.8|86
1713399900000|2024-04-18 00:25:00|10570|10565|10570.3|10565.3|10571.2|10566.2|10569.5|10564.5|14
1713400200000|2024-04-18 00:30:00|10570.5|10565.5|10569.6|10564.6|10570.6|10565.6|10568.7|10563.7|2
1713400500000|2024-04-18 00:35:00|10569.5|10564.5|10569.2|10564.2|10570.1|10565.1|10569.2|10564.2|6
1713400800000|2024-04-18 00:40:00|10569.1|10564.1|10568.8|10563.8|10569.6|10564.6|10568.3|10563.3|5
1713401100000|2024-04-18 00:45:00|10568.7|10563.7|10568.8|10563.8|10570.1|10565.1|10568.3|10563.3|9
1713401400000|2024-04-18 00:50:00|10568.9|10563.9|10570.6|10565.6|10570.6|10565.6|10567.8|10562.8|10
1713401700000|2024-04-18 00:55:00|10570.5|10565.5|10567.3|10562.3|10570.6|10565.6|10566.8|10561.8|10
1713402000000|2024-04-18 01:00:00|10567.2|10562.2|10566.1|10561.1|10567.5|10562.5|10565|10560|21
1713402300000|2024-04-18 01:05:00|10566|10561|10564.6|10559.6|10566.7|10561.7|10563.8|10558.8|6
1713402600000|2024-04-18 01:10:00|10564.5|10559.5|10563.6|10558.6|10564.5|10559.5|10562.8|10557.8|11
1713402900000|2024-04-18 01:15:00|10563.8|10558.8|10565.3|10560.3|10565.8|10560.8|10563.3|10558.3|29
1713403200000|2024-04-18 01:20:00|10565.1|10560.1|10567|10562|10567.1|10562.1|10565.1|10560.1|9
1713403500000|2024-04-18 01:25:00|10566.8|10561.8|10566.8|10561.8|10567.2|10562.2|10566.5|10561.5|2
1713403800000|2024-04-18 01:30:00|10567.1|10562.1|10568.6|10563.6|10570.2|10565.2|10566.8|10561.8|46
1713404100000|2024-04-18 01:35:00|10568.8|10563.8|10568.5|10563.5|10569.8|10564.8|10568.3|10563.3|7
1713404400000|2024-04-18 01:40:00|10568.3|10563.3|10571|10566|10571.1|10566.1|10568.3|10563.3|10
1713404700000|2024-04-18 01:45:00|10570.8|10565.8|10569.6|10564.6|10571.3|10566.3|10569.1|10564.1|16
1713405000000|2024-04-18 01:50:00|10569.8|10564.8|10568.8|10563.8|10570.1|10565.1|10568.8|10563.8|3
1713405300000|2024-04-18 01:55:00|10569|10564|10566.1|10561.1|10569.6|10564.6|10566.1|10561.1|14
1713405600000|2024-04-18 02:00:00|10566.3|10561.3|10565.3|10560.3|10566.3|10561.3|10565.2|10560.2|10
1713405900000|2024-04-18 02:05:00|10565.5|10560.5|10566.5|10561.5|10567.1|10562.1|10565.3|10560.3|4
1713406200000|2024-04-18 02:10:00|10566.6|10561.6|10559.6|10554.6|10566.6|10561.6|10558.8|10553.8|119
1713406500000|2024-04-18 02:15:00|10547.5|10542.5|10549|10544|10549.3|10544.3|10546.8|10541.8|36
1713406800000|2024-04-18 02:20:00|10549.1|10544.1|10550.8|10545.8|10551.3|10546.3|10549.1|10544.1|77
1713407100000|2024-04-18 02:25:00|10550.9|10545.9|10549|10544|10551.1|10546.1|10548.8|10543.8|6
1713407400000|2024-04-18 02:30:00|10549.1|10544.1|10549|10544|10549.7|10544.7|10548.1|10543.1|12
1713407700000|2024-04-18 02:35:00|10549.1|10544.1|10548.1|10543.1|10549.8|10544.8|10548|10543|2
1713408000000|2024-04-18 02:40:00|10548.2|10543.2|10547.8|10542.8|10548.4|10543.4|10547.5|10542.5|10
1713408300000|2024-04-18 02:45:00|10560.1|10555.1|10558.3|10553.3|10560.9|10555.9|10558.3|10553.3|4
1713408600000|2024-04-18 02:50:00|10558.2|10553.2|10557.8|10552.8|10558.2|10553.2|10556.6|10551.6|108
1713408900000|2024-04-18 02:55:00|10557.4|10552.4|10558.4|10553.4|10558.4|10553.4|10557.3|10552.3|27
1713409200000|2024-04-18 03:00:00|10558.3|10553.3|10558.3|10553.3|10559.1|10554.1|10558.3|10553.3|25
1713409500000|2024-04-18 03:05:00|10558.2|10553.2|10559.1|10554.1|10559.5|10554.5|10558.2|10553.2|17
1713409800000|2024-04-18 03:10:00|10559.3|10554.3|10560.8|10555.8|10561.4|10556.4|10559.1|10554.1|11
1713410100000|2024-04-18 03:15:00|10549.1|10544.1|10548.5|10543.5|10550|10545|10548.5|10543.5|17
1713410400000|2024-04-18 03:20:00|10548.6|10543.6|10548.3|10543.3|10548.7|10543.7|10548.3|10543.3|8
1713410700000|2024-04-18 03:25:00|10548.1|10543.1|10548.6|10543.6|10548.6|10543.6|10547.4|10542.4|8
1713411000000|2024-04-18 03:30:00|10549|10544|10549.6|10544.6|10549.9|10544.9|10548.9|10543.9|16
1713411300000|2024-04-18 03:35:00|10549.5|10544.5|10548.9|10543.9|10550.3|10545.3|10548.9|10543.9|18
1713411600000|2024-04-18 03:40:00|10548.5|10543.5|10546.9|10541.9|10549|10544|10546.9|10541.9|6
1713411900000|2024-04-18 03:45:00|10547|10542|10548.1|10543.1|10548.3|10543.3|10546.8|10541.8|2
1713412200000|2024-04-18 03:50:00|10548|10543|10546.9|10541.9|10548.4|10543.4|10546.9|10541.9|4
1713412500000|2024-04-18 03:55:00|10547|10542|10546.1|10541.1|10547|10542|10546|10541|2
1713412800000|2024-04-18 04:00:00|10558|10553|10558.3|10553.3|10558.9|10553.9|10557.8|10552.8|1
1713413100000|2024-04-18 04:05:00|10558.1|10553.1|10559.3|10554.3|10559.7|10554.7|10557.9|10552.9|13
1713413400000|2024-04-18 04:10:00|10559.4|10554.4|10559.8|10554.8|10559.8|10554.8|10558.5|10553.5|1
1713413700000|2024-04-18 04:15:00|10548|10543|10547.2|10542.2|10548.5|10543.5|10547.1|10542.1|2
1713414000000|2024-04-18 04:20:00|10547.3|10542.3|10546.4|10541.4|10547.3|10542.3|10546.3|10541.3|1
1713414300000|2024-04-18 04:25:00|10546.5|10541.5|10546.7|10541.7|10546.8|10541.8|10546.4|10541.4|9
1713414600000|2024-04-18 04:30:00|10546.6|10541.6|10546.9|10541.9|10547.1|10542.1|10546.4|10541.4|3
1713414900000|2024-04-18 04:35:00|10547.1|10542.1|10547.2|10542.2|10547.7|10542.7|10546.9|10541.9|2
1713415200000|2024-04-18 04:40:00|10547.1|10542.1|10547.9|10542.9|10548.1|10543.1|10546.9|10541.9|5
1713415500000|2024-04-18 04:45:00|10548|10543|10549.1|10544.1|10549.2|10544.2|10547.8|10542.8|3
1713415800000|2024-04-18 04:50:00|10549.3|10544.3|10549.1|10544.1|10549.7|10544.7|10548.3|10543.3|8
1713416100000|2024-04-18 04:55:00|10549|10544|10548.1|10543.1|10549.1|10544.1|10547.9|10542.9|14
1713416400000|2024-04-18 05:00:00|10559.6|10554.6|10560.2|10555.2|10560.6|10555.6|10559.6|10554.6|29
1713416700000|2024-04-18 05:05:00|10560.4|10555.4|10560.2|10555.2|10560.7|10555.7|10560.1|10555.1|12
1713417000000|2024-04-18 05:10:00|10559.7|10554.7|10561.1|10556.1|10561.2|10556.2|10559.2|10554.2|9
1713417300000|2024-04-18 05:15:00|10549.4|10544.4|10550.9|10545.9|10551.1|10546.1|10549.4|10544.4|121
1713417600000|2024-04-18 05:20:00|10550.8|10545.8|10549.3|10544.3|10550.8|10545.8|10549.1|10544.1|8
1713417900000|2024-04-18 05:25:00|10549.2|10544.2|10547.9|10542.9|10549.2|10544.2|10547.9|10542.9|18
1713418200000|2024-04-18 05:30:00|10547.8|10542.8|10546.3|10541.3|10547.8|10542.8|10546.1|10541.1|54
1713418500000|2024-04-18 05:35:00|10546.4|10541.4|10546.3|10541.3|10546.6|10541.6|10545.3|10540.3|22
1713418800000|2024-04-18 05:40:00|10546.4|10541.4|10544.4|10539.4|10546.4|10541.4|10544.4|10539.4|6
1713419100000|2024-04-18 05:45:00|10544.5|10539.5|10544.1|10539.1|10544.6|10539.6|10543.8|10538.8|18
1713419400000|2024-04-18 05:50:00|10544.2|10539.2|10545.6|10540.6|10545.9|10540.9|10543.8|10538.8|48
1713419700000|2024-04-18 05:55:00|10545.8|10540.8|10545.6|10540.6|10546.9|10541.9|10544.8|10539.8|26
1713420000000|2024-04-18 06:00:00|10545.1|10540.1|10543.1|10538.1|10546.9|10541.9|10543.1|10538.1|193
1713420300000|2024-04-18 06:05:00|10542.1|10537.1|10539.6|10534.6|10542.2|10537.2|10539.3|10534.3|47
1713420600000|2024-04-18 06:10:00|10539.7|10534.7|10541|10536|10541.4|10536.4|10539.6|10534.6|130
1713420900000|2024-04-18 06:15:00|10540.9|10535.9|10536.2|10531.2|10541|10536|10536.1|10531.1|326
1713421200000|2024-04-18 06:20:00|10536|10531|10535.6|10530.6|10537.4|10532.4|10535.6|10530.6|349
1713421500000|2024-04-18 06:25:00|10535.8|10530.8|10536.6|10531.6|10537.7|10532.7|10535.8|10530.8|178
1713421800000|2024-04-18 06:30:00|10536.8|10531.8|10537.9|10532.9|10538.2|10533.2|10536.4|10531.4|212
1713422100000|2024-04-18 06:35:00|10537.8|10532.8|10537.4|10532.4|10538.9|10533.9|10536.6|10531.6|217
1713422400000|2024-04-18 06:40:00|10536.9|10531.9|10537.7|10532.7|10537.9|10532.9|10536.4|10531.4|251
1713422700000|2024-04-18 06:45:00|10537.9|10532.9|10539.5|10534.5|10540.6|10535.6|10537.9|10532.9|41
1713423000000|2024-04-18 06:50:00|10539.7|10534.7|10541.9|10536.9|10542.3|10537.3|10538.9|10533.9|58
1713423300000|2024-04-18 06:55:00|10542|10537|10541.7|10536.7|10542.4|10537.4|10540.8|10535.8|119
1713423600000|2024-04-18 07:00:00|10541.6|10536.6|10543.6|10538.6|10544.6|10539.6|10541.6|10536.6|38
1713423900000|2024-04-18 07:05:00|10543.4|10538.4|10546.1|10541.1|10547.2|10542.2|10543.4|10538.4|26
1713424200000|2024-04-18 07:10:00|10546|10541|10544.1|10539.1|10546.2|10541.2|10542.9|10537.9|9
1713424500000|2024-04-18 07:15:00|10544.3|10539.3|10544.8|10539.8|10547|10542|10544.1|10539.1|26
1713424800000|2024-04-18 07:20:00|10544.6|10539.6|10545.8|10540.8|10547|10542|10543.3|10538.3|159
1713425100000|2024-04-18 07:25:00|10545.9|10540.9|10544.3|10539.3|10546.4|10541.4|10542.3|10537.3|28
1713425400000|2024-04-18 07:30:00|10544.1|10539.1|10545.6|10540.6|10547.1|10542.1|10541.9|10536.9|25
1713425700000|2024-04-18 07:35:00|10545.7|10540.7|10544.1|10539.1|10546.6|10541.6|10544.1|10539.1|10
1713426000000|2024-04-18 07:40:00|10543.8|10538.8|10540.5|10535.5|10543.8|10538.8|10539.9|10534.9|33
1713426300000|2024-04-18 07:45:00|10540.6|10535.6|10539.8|10534.8|10540.6|10535.6|10538.6|10533.6|19
1713426600000|2024-04-18 07:50:00|10539.9|10534.9|10543|10538|10543.1|10538.1|10539.8|10534.8|22
1713426900000|2024-04-18 07:55:00|10542.9|10537.9|10544.4|10539.4|10544.8|10539.8|10542.8|10537.8|21
1713427200000|2024-04-18 08:00:00|10544.3|10539.3|10542.8|10537.8|10546.4|10541.4|10542.6|10537.6|176
1713427500000|2024-04-18 08:05:00|10542.6|10537.6|10545.8|10540.8|10546.1|10541.1|10542.2|10537.2|24
1713427800000|2024-04-18 08:10:00|10545.7|10540.7|10545.3|10540.3|10546.6|10541.6|10544.3|10539.3|22
1713428100000|2024-04-18 08:15:00|10556.5|10551.5|10557.5|10552.5|10557.9|10552.9|10555.6|10550.6|17
1713428400000|2024-04-18 08:20:00|10557.2|10552.2|10555.8|10550.8|10558|10553|10555.8|10550.8|15
1713428700000|2024-04-18 08:25:00|10555.6|10550.6|10558.5|10553.5|10559|10554|10554.3|10549.3|8
1713429000000|2024-04-18 08:30:00|10547|10542|10546.9|10541.9|10547.9|10542.9|10546.3|10541.3|7
1713429300000|2024-04-18 08:35:00|10547.1|10542.1|10547.3|10542.3|10547.9|10542.9|10546.3|10541.3|5
1713429600000|2024-04-18 08:40:00|10547.4|10542.4|10544.3|10539.3|10547.4|10542.4|10544.2|10539.2|13
1713429900000|2024-04-18 08:45:00|10544.5|10539.5|10544.4|10539.4|10545|10540|10543.7|10538.7|5
1713430200000|2024-04-18 08:50:00|10544.2|10539.2|10543.6|10538.6|10544.6|10539.6|10541.2|10536.2|9
1713430500000|2024-04-18 08:55:00|10543.7|10538.7|10545.2|10540.2|10545.6|10540.6|10543.7|10538.7|3
1713430800000|2024-04-18 09:00:00|10545.4|10540.4|10543.8|10538.8|10546.5|10541.5|10543.7|10538.7|23
1713431100000|2024-04-18 09:05:00|10543.9|10538.9|10544.6|10539.6|10545.6|10540.6|10543.2|10538.2|3
1713431400000|2024-04-18 09:10:00|10544.5|10539.5|10545.9|10540.9|10545.9|10540.9|10544.2|10539.2|10
1713431700000|2024-04-18 09:15:00|10545.8|10540.8|10545.3|10540.3|10546.9|10541.9|10545.2|10540.2|4
1713432000000|2024-04-18 09:20:00|10545.4|10540.4|10547.7|10542.7|10548.6|10543.6|10544.2|10539.2|8
1713432300000|2024-04-18 09:25:00|10547.6|10542.6|10547.2|10542.2|10548.4|10543.4|10546.6|10541.6|7
1713432600000|2024-04-18 09:30:00|10547.1|10542.1|10546.9|10541.9|10548.2|10543.2|10546.2|10541.2|9
1713432900000|2024-04-18 09:35:00|10547.1|10542.1|10551|10546|10551.8|10546.8|10547.1|10542.1|22
1713433200000|2024-04-18 09:40:00|10551.1|10546.1|10550.4|10545.4|10551.5|10546.5|10549.8|10544.8|9
1713433500000|2024-04-18 09:45:00|10550.6|10545.6|10549.7|10544.7|10551.2|10546.2|10549.7|10544.7|21
1713433800000|2024-04-18 09:50:00|10550|10545|10549.4|10544.4|10550.7|10545.7|10548.9|10543.9|10
1713434100000|2024-04-18 09:55:00|10549.6|10544.6|10550.9|10545.9|10551.2|10546.2|10549.6|10544.6|23
1713434400000|2024-04-18 10:00:00|10551.1|10546.1|10548.9|10543.9|10551.6|10546.6|10547.1|10542.1|31
1713434700000|2024-04-18 10:05:00|10549.1|10544.1|10548.4|10543.4|10549.3|10544.3|10547.8|10542.8|20
1713435000000|2024-04-18 10:10:00|10548.7|10543.7|10549.7|10544.7|10551.7|10546.7|10548.7|10543.7|8
1713435300000|2024-04-18 10:15:00|10561.6|10556.6|10561.7|10556.7|10562.3|10557.3|10561.4|10556.4|6
1713435600000|2024-04-18 10:20:00|10561.5|10556.5|10561.7|10556.7|10562.3|10557.3|10559.8|10554.8|2
1713435900000|2024-04-18 10:25:00|10561.8|10556.8|10563|10558|10563.3|10558.3|10561|10556|23
1713436200000|2024-04-18 10:30:00|10562.8|10557.8|10562.8|10557.8|10563.7|10558.7|10562.3|10557.3|3
1713436500000|2024-04-18 10:35:00|10562.9|10557.9|10562|10557|10563.3|10558.3|10562|10557|70
1713436800000|2024-04-18 10:40:00|10561.9|10556.9|10560.7|10555.7|10562.3|10557.3|10560.7|10555.7|10
1713437100000|2024-04-18 10:45:00|10560.5|10555.5|10559|10554|10561.3|10556.3|10557|10552|48
1713437400000|2024-04-18 10:50:00|10559.2|10554.2|10559.8|10554.8|10561|10556|10559|10554|11
1713437700000|2024-04-18 10:55:00|10559.9|10554.9|10559.2|10554.2|10560.9|10555.9|10559|10554|9
1713438000000|2024-04-18 11:00:00|10547.7|10542.7|10545.5|10540.5|10547.7|10542.7|10545.4|10540.4|23
1713438300000|2024-04-18 11:05:00|10545.4|10540.4|10545.6|10540.6|10546|10541|10544.5|10539.5|21
1713438600000|2024-04-18 11:10:00|10545.2|10540.2|10547.6|10542.6|10547.7|10542.7|10545.1|10540.1|13
1713438900000|2024-04-18 11:15:00|10558.8|10553.8|10557.5|10552.5|10558.8|10553.8|10556.8|10551.8|10
1713439200000|2024-04-18 11:20:00|10557.7|10552.7|10560|10555|10560.2|10555.2|10556.5|10551.5|5
1713439500000|2024-04-18 11:25:00|10559.8|10554.8|10562.8|10557.8|10562.8|10557.8|10558.7|10553.7|9
1713439800000|2024-04-18 11:30:00|10551.4|10546.4|10550.4|10545.4|10551.9|10546.9|10550.1|10545.1|19
1713440100000|2024-04-18 11:35:00|10550.3|10545.3|10551.4|10546.4|10552.1|10547.1|10550.1|10545.1|11
1713440400000|2024-04-18 11:40:00|10551.6|10546.6|10550.8|10545.8|10552.4|10547.4|10550.2|10545.2|14
1713440700000|2024-04-18 11:45:00|10550.7|10545.7|10549.1|10544.1|10550.7|10545.7|10548.7|10543.7|15
1713441000000|2024-04-18 11:50:00|10549.2|10544.2|10548.7|10543.7|10551.1|10546.1|10548.6|10543.6|7
1713441300000|2024-04-18 11:55:00|10548.9|10543.9|10545.5|10540.5|10549.4|10544.4|10544.9|10539.9|18
1713441600000|2024-04-18 12:00:00|10557|10552|10557.9|10552.9|10557.9|10552.9|10556.1|10551.1|25
1713441900000|2024-04-18 12:05:00|10558|10553|10556.3|10551.3|10558.4|10553.4|10555.7|10550.7|118
1713442200000|2024-04-18 12:10:00|10556.6|10551.6|10558.6|10553.6|10558.9|10553.9|10555.9|10550.9|19
1713442500000|2024-04-18 12:15:00|10547|10542|10549.5|10544.5|10549.6|10544.6|10546.1|10541.1|78
1713442800000|2024-04-18 12:20:00|10549.9|10544.9|10552.9|10547.9|10554.9|10549.9|10549.9|10544.9|128
1713443100000|2024-04-18 12:25:00|10553|10548|10546.3|10541.3|10553.8|10548.8|10545.2|10540.2|145
1713443400000|2024-04-18 12:30:00|10546.2|10541.2|10559.4|10554.4|10561.4|10556.4|10542.8|10537.8|281
1713443700000|2024-04-18 12:35:00|10559.5|10554.5|10560|10555|10561.4|10556.4|10554.6|10549.6|94
1713444000000|2024-04-18 12:40:00|10560.1|10555.1|10558.2|10553.2|10560.3|10555.3|10557.2|10552.2|125
1713444300000|2024-04-18 12:45:00|10558.4|10553.4|10555.2|10550.2|10559.5|10554.5|10552.5|10547.5|59
1713444600000|2024-04-18 12:50:00|10555.1|10550.1|10554.4|10549.4|10557|10552|10553.9|10548.9|38
1713444900000|2024-04-18 12:55:00|10554.7|10549.7|10556.2|10551.2|10557.9|10552.9|10552.7|10547.7|164
1713445200000|2024-04-18 13:00:00|10556.4|10551.4|10555.5|10550.5|10558.7|10553.7|10554.4|10549.4|131
1713445500000|2024-04-18 13:05:00|10555.6|10550.6|10556.2|10551.2|10556.6|10551.6|10551.7|10546.7|64
1713445800000|2024-04-18 13:10:00|10556.4|10551.4|10557.1|10552.1|10558.8|10553.8|10555.4|10550.4|28
1713446100000|2024-04-18 13:15:00|10557|10552|10560.8|10555.8|10561.4|10556.4|10556.9|10551.9|66
1713446400000|2024-04-18 13:20:00|10560.7|10555.7|10559.4|10554.4|10560.7|10555.7|10553.4|10548.4|42
1713446700000|2024-04-18 13:25:00|10559.7|10554.7|10559.5|10554.5|10561|10556|10558.7|10553.7|96
1713447000000|2024-04-18 13:30:00|10559.4|10554.4|10558.4|10553.4|10560.4|10555.4|10553.8|10548.8|83
1713447300000|2024-04-18 13:35:00|10558.5|10553.5|10567.1|10562.1|10567.2|10562.2|10558.4|10553.4|276
1713447600000|2024-04-18 13:40:00|10567|10562|10570.5|10565.5|10571.7|10566.7|10567|10562|165
1713447900000|2024-04-18 13:45:00|10570.4|10565.4|10566.9|10561.9|10572.7|10567.7|10566|10561|95
1713448200000|2024-04-18 13:50:00|10566.6|10561.6|10568.2|10563.2|10570.3|10565.3|10565.1|10560.1|37
1713448500000|2024-04-18 13:55:00|10568.3|10563.3|10562.8|10557.8|10569|10564|10562.7|10557.7|67
1713448800000|2024-04-18 14:00:00|10577.7|10572.7|10580.6|10575.6|10582.1|10577.1|10576.8|10571.8|101
1713449100000|2024-04-18 14:05:00|10580.5|10575.5|10575|10570|10580.5|10575.5|10574.8|10569.8|69
1713449400000|2024-04-18 14:10:00|10575.1|10570.1|10576.2|10571.2|10576.8|10571.8|10574.6|10569.6|31
1713449700000|2024-04-18 14:15:00|10564.2|10559.2|10563|10558|10564.7|10559.7|10561.4|10556.4|35
1713450000000|2024-04-18 14:20:00|10562.8|10557.8|10567.2|10562.2|10567.8|10562.8|10562.8|10557.8|31
1713450300000|2024-04-18 14:25:00|10566.9|10561.9|10567.3|10562.3|10569.5|10564.5|10566.3|10561.3|59
1713450600000|2024-04-18 14:30:00|10567|10562|10563.9|10558.9|10567|10562|10563.8|10558.8|65
1713450900000|2024-04-18 14:35:00|10564|10559|10563|10558|10565.4|10560.4|10560.8|10555.8|51
1713451200000|2024-04-18 14:40:00|10562.8|10557.8|10561.5|10556.5|10565|10560|10560.2|10555.2|61
1713451500000|2024-04-18 14:45:00|10561.7|10556.7|10560.5|10555.5|10562|10557|10559.3|10554.3|51
1713451800000|2024-04-18 14:50:00|10560.7|10555.7|10563.4|10558.4|10565|10560|10560.7|10555.7|44
1713452100000|2024-04-18 14:55:00|10563.3|10558.3|10567.5|10562.5|10567.7|10562.7|10562.8|10557.8|54
1713452400000|2024-04-18 15:00:00|10567.3|10562.3|10566|10561|10567.4|10562.4|10563.8|10558.8|65
1713452700000|2024-04-18 15:05:00|10566.1|10561.1|10561.5|10556.5|10566.1|10561.1|10561.3|10556.3|50
1713453000000|2024-04-18 15:10:00|10561.3|10556.3|10562.2|10557.2|10563.7|10558.7|10561.3|10556.3|40
1713453300000|2024-04-18 15:15:00|10562.3|10557.3|10559.8|10554.8|10562.3|10557.3|10557.9|10552.9|30
1713453600000|2024-04-18 15:20:00|10559.5|10554.5|10557.7|10552.7|10560.1|10555.1|10556.9|10551.9|73
1713453900000|2024-04-18 15:25:00|10557.8|10552.8|10559|10554|10559.7|10554.7|10556.7|10551.7|40
1713454200000|2024-04-18 15:30:00|10558.7|10553.7|10559.8|10554.8|10560.7|10555.7|10558.5|10553.5|86
1713454500000|2024-04-18 15:35:00|10559.7|10554.7|10561|10556|10561.4|10556.4|10559|10554|40
1713454800000|2024-04-18 15:40:00|10561.3|10556.3|10564.5|10559.5|10565.2|10560.2|10560.8|10555.8|69
1713455100000|2024-04-18 15:45:00|10564.7|10559.7|10563.1|10558.1|10566.2|10561.2|10563|10558|37
1713455400000|2024-04-18 15:50:00|10563|10558|10564.2|10559.2|10564.8|10559.8|10562.5|10557.5|23
1713455700000|2024-04-18 15:55:00|10564.1|10559.1|10561.2|10556.2|10564.3|10559.3|10560.5|10555.5|23
1713456000000|2024-04-18 16:00:00|10561.3|10556.3|10561.5|10556.5|10561.7|10556.7|10559.5|10554.5|34
1713456300000|2024-04-18 16:05:00|10561.7|10556.7|10562.5|10557.5|10564.2|10559.2|10561.6|10556.6|43
1713456600000|2024-04-18 16:10:00|10562.3|10557.3|10560.1|10555.1|10562.5|10557.5|10560|10555|13
1713456900000|2024-04-18 16:15:00|10560|10555|10561.1|10556.1|10562.1|10557.1|10560|10555|29
1713457200000|2024-04-18 16:20:00|10561|10556|10563.3|10558.3|10563.8|10558.8|10560.6|10555.6|7
1713457500000|2024-04-18 16:25:00|10563.5|10558.5|10563|10558|10563.8|10558.8|10562.5|10557.5|10
1713457800000|2024-04-18 16:30:00|10562.8|10557.8|10565|10560|10565.1|10560.1|10562|10557|54
1713458100000|2024-04-18 16:35:00|10565.1|10560.1|10564|10559|10565.1|10560.1|10561.2|10556.2|33
1713458400000|2024-04-18 16:40:00|10563.7|10558.7|10565.7|10560.7|10567.3|10562.3|10563.5|10558.5|42
1713458700000|2024-04-18 16:45:00|10565.5|10560.5|10567|10562|10568.5|10563.5|10565.5|10560.5|50
1713459000000|2024-04-18 16:50:00|10567.1|10562.1|10568.5|10563.5|10568.5|10563.5|10566.6|10561.6|9
1713459300000|2024-04-18 16:55:00|10568.2|10563.2|10568|10563|10569.3|10564.3|10567|10562|13
1713459600000|2024-04-18 17:00:00|10580.3|10575.3|10580|10575|10580.5|10575.5|10578.7|10573.7|45
1713459900000|2024-04-18 17:05:00|10580.1|10575.1|10582.6|10577.6|10583|10578|10580.1|10575.1|59
1713460200000|2024-04-18 17:10:00|10582.7|10577.7|10585.1|10580.1|10585.5|10580.5|10582.1|10577.1|19
1713460500000|2024-04-18 17:15:00|10572.7|10567.7|10573.8|10568.8|10574.6|10569.6|10572.1|10567.1|43
1713460800000|2024-04-18 17:20:00|10574|10569|10577|10572|10577.1|10572.1|10572.2|10567.2|51
1713461100000|2024-04-18 17:25:00|10576.9|10571.9|10573|10568|10576.9|10571.9|10572.8|10567.8|15
1713461400000|2024-04-18 17:30:00|10572.9|10567.9|10573.5|10568.5|10574.1|10569.1|10571.8|10566.8|24
1713461700000|2024-04-18 17:35:00|10573.3|10568.3|10573.8|10568.8|10574.1|10569.1|10572.2|10567.2|13
1713462000000|2024-04-18 17:40:00|10574|10569|10572.2|10567.2|10575.7|10570.7|10572|10567|13
1713462300000|2024-04-18 17:45:00|10572.3|10567.3|10573.5|10568.5|10574.3|10569.3|10570.1|10565.1|37
1713462600000|2024-04-18 17:50:00|10573.6|10568.6|10574.5|10569.5|10576.5|10571.5|10573.5|10568.5|24
1713462900000|2024-04-18 17:55:00|10574.2|10569.2|10572.5|10567.5|10575.3|10570.3|10572.2|10567.2|11
1713463200000|2024-04-18 18:00:00|10584.8|10579.8|10585.5|10580.5|10587|10582|10584.1|10579.1|13
1713463500000|2024-04-18 18:05:00|10585.3|10580.3|10587.1|10582.1|10587.5|10582.5|10585.1|10580.1|38
1713463800000|2024-04-18 18:10:00|10587.2|10582.2|10586.1|10581.1|10588|10583|10585.4|10580.4|13
1713464100000|2024-04-18 18:15:00|10574.1|10569.1|10575|10570|10575.3|10570.3|10573|10568|106
1713464400000|2024-04-18 18:20:00|10574.9|10569.9|10573.3|10568.3|10575.3|10570.3|10571.6|10566.6|22
1713464700000|2024-04-18 18:25:00|10573.5|10568.5|10576|10571|10576|10571|10572.5|10567.5|28
1713465000000|2024-04-18 18:30:00|10575.8|10570.8|10576.8|10571.8|10577.6|10572.6|10575.4|10570.4|40
1713465300000|2024-04-18 18:35:00|10577|10572|10575.5|10570.5|10577|10572|10574.3|10569.3|5
1713465600000|2024-04-18 18:40:00|10575.1|10570.1|10572.6|10567.6|10575.1|10570.1|10572.5|10567.5|16
1713465900000|2024-04-18 18:45:00|10572.7|10567.7|10571.5|10566.5|10573.5|10568.5|10571.1|10566.1|18
1713466200000|2024-04-18 18:50:00|10571.7|10566.7|10574|10569|10574.1|10569.1|10571.7|10566.7|22
1713466500000|2024-04-18 18:55:00|10573.8|10568.8|10575|10570|10575.3|10570.3|10573.6|10568.6|129
1713466800000|2024-04-18 19:00:00|10575.3|10570.3|10571.8|10566.8|10575.3|10570.3|10571.6|10566.6|22
1713467100000|2024-04-18 19:05:00|10572|10567|10573.1|10568.1|10573.5|10568.5|10572|10567|51
1713467400000|2024-04-18 19:10:00|10573|10568|10574.1|10569.1|10574.5|10569.5|10572.5|10567.5|20
1713467700000|2024-04-18 19:15:00|10574|10569|10575|10570|10576|10571|10573.6|10568.6|14
1713468000000|2024-04-18 19:20:00|10574.8|10569.8|10575.6|10570.6|10576|10571|10574.5|10569.5|15
1713468300000|2024-04-18 19:25:00|10575.5|10570.5|10575.1|10570.1|10576.3|10571.3|10575|10570|11
1713468600000|2024-04-18 19:30:00|10575.2|10570.2|10574.2|10569.2|10575.5|10570.5|10574.1|10569.1|19
1713468900000|2024-04-18 19:35:00|10574.3|10569.3|10573.5|10568.5|10574.3|10569.3|10573.1|10568.1|9
1713469200000|2024-04-18 19:40:00|10573.6|10568.6|10573.3|10568.3|10573.8|10568.8|10573.1|10568.1|6
1713469500000|2024-04-18 19:45:00|10573.5|10568.5|10574.6|10569.6|10574.8|10569.8|10573.5|10568.5|17
1713469800000|2024-04-18 19:50:00|10574.5|10569.5|10575.5|10570.5|10575.5|10570.5|10574.1|10569.1|25
1713470100000|2024-04-18 19:55:00|10575.6|10570.6|10576.1|10571.1|10576.3|10571.3|10575.5|10570.5|60
1713470400000|2024-04-18 20:00:00|10575.8|10570.8|10574.9|10569.9|10576.3|10571.3|10574.7|10569.7|17
1713470700000|2024-04-18 20:05:00|10575|10570|10575.1|10570.1|10575.4|10570.4|10574.8|10569.8|6
1713471000000|2024-04-18 20:10:00|10575|10570|10575.3|10570.3|10575.4|10570.4|10574.8|10569.8|3
1713471300000|2024-04-18 20:15:00|10575.1|10570.1|10575.1|10570.1|10575.1|10570.1|10574.6|10569.6|11
1713471600000|2024-04-18 20:20:00|10575|10570|10575.3|10570.3|10575.6|10570.6|10575|10570|15
1713471900000|2024-04-18 20:25:00|10575.5|10570.5|10576.1|10571.1|10576.1|10571.1|10575.5|10570.5|6
1713472200000|2024-04-18 20:30:00|10576.3|10571.3|10577.3|10572.3|10577.5|10572.5|10576.3|10571.3|1
1713472500000|2024-04-18 20:35:00|10577.1|10572.1|10577.6|10572.6|10577.6|10572.6|10577.1|10572.1|6
1713472800000|2024-04-18 20:40:00|10577.8|10572.8|10577.3|10572.3|10577.8|10572.8|10577.3|10572.3|0
1713473100000|2024-04-18 20:45:00|10577.4|10572.4|10577.6|10572.6|10577.8|10572.8|10577.4|10572.4|3
1713473400000|2024-04-18 20:50:00|10577.8|10572.8|10578|10573|10578.1|10573.1|10577.3|10572.3|4
1713473700000|2024-04-18 20:55:00|10578.2|10573.2|10576.3|10571.3|10578.3|10573.3|10576.2|10571.2|11
1713484800000|2024-04-19 00:00:00|10589.9|10584.9|10589.6|10584.6|10590.7|10585.7|10588.4|10583.4|41
1713485100000|2024-04-19 00:05:00|10589.7|10584.7|10590.7|10585.7|10591.5|10586.5|10589.6|10584.6|28
1713485400000|2024-04-19 00:10:00|10590.8|10585.8|10590.9|10585.9|10592.6|10587.6|10590.4|10585.4|46
1713485700000|2024-04-19 00:15:00|10578.9|10573.9|10583.1|10578.1|10583.1|10578.1|10578.9|10573.9|74
1713486000000|2024-04-19 00:20:00|10582.9|10577.9|10581.9|10576.9|10583.6|10578.6|10581.9|10576.9|20
1713486300000|2024-04-19 00:25:00|10581.8|10576.8|10581.7|10576.7|10582.3|10577.3|10580.9|10575.9|33
1713486600000|2024-04-19 00:30:00|10581.6|10576.6|10581.4|10576.4|10582.4|10577.4|10581.3|10576.3|7
1713486900000|2024-04-19 00:35:00|10581.3|10576.3|10581.4|10576.4|10581.9|10576.9|10580.8|10575.8|16
1713487200000|2024-04-19 00:40:00|10581.3|10576.3|10582.2|10577.2|10582.4|10577.4|10581.3|10576.3|15
1713487500000|2024-04-19 00:45:00|10582.3|10577.3|10581.4|10576.4|10582.3|10577.3|10581.1|10576.1|10
1713487800000|2024-04-19 00:50:00|10581.3|10576.3|10579.6|10574.6|10582.6|10577.6|10579.1|10574.1|41
1713488100000|2024-04-19 00:55:00|10579.7|10574.7|10581.7|10576.7|10582.9|10577.9|10578.3|10573.3|21
1713488400000|2024-04-19 01:00:00|10581.8|10576.8|10582.4|10577.4|10583|10578|10579.8|10574.8|59
1713488700000|2024-04-19 01:05:00|10582.3|10577.3|10581.4|10576.4|10582.8|10577.8|10578.8|10573.8|95
1713489000000|2024-04-19 01:10:00|10581.2|10576.2|10583.4|10578.4|10583.8|10578.8|10580.1|10575.1|55
1713489300000|2024-04-19 01:15:00|10583.5|10578.5|10584.1|10579.1|10586.3|10581.3|10582.8|10577.8|121
1713489600000|2024-04-19 01:20:00|10584.3|10579.3|10587.8|10582.8|10588.1|10583.1|10584.3|10579.3|202
1713489900000|2024-04-19 01:25:00|10587.6|10582.6|10587.3|10582.3|10588.1|10583.1|10584.6|10579.6|124
1713490200000|2024-04-19 01:30:00|10587.4|10582.4|10587.5|10582.5|10589|10584|10586.3|10581.3|155
1713490500000|2024-04-19 01:35:00|10587.6|10582.6|10591.1|10586.1|10592.7|10587.7|10586.9|10581.9|172
1713490800000|2024-04-19 01:40:00|10591.2|10586.2|10593.7|10588.7|10593.8|10588.8|10589.2|10584.2|92
1713491100000|2024-04-19 01:45:00|10593.6|10588.6|10590.3|10585.3|10594.4|10589.4|10588|10583|96
1713491400000|2024-04-19 01:50:00|10590.4|10585.4|10587.5|10582.5|10591.4|10586.4|10586|10581|60
1713491700000|2024-04-19 01:55:00|10587.6|10582.6|10592.4|10587.4|10593.6|10588.6|10587.1|10582.1|45
1713492000000|2024-04-19 02:00:00|10592.7|10587.7|10594.3|10589.3|10594.5|10589.5|10590.9|10585.9|80
1713492300000|2024-04-19 02:05:00|10594.4|10589.4|10592.9|10587.9|10595|10590|10591.1|10586.1|74
1713492600000|2024-04-19 02:10:00|10593|10588|10592.9|10587.9|10595.7|10590.7|10590.9|10585.9|119
1713492900000|2024-04-19 02:15:00|10592.7|10587.7|10592.2|10587.2|10593.9|10588.9|10589.9|10584.9|130
1713493200000|2024-04-19 02:20:00|10592.4|10587.4|10591.1|10586.1|10593.2|10588.2|10587.7|10582.7|58
1713493500000|2024-04-19 02:25:00|10591.4|10586.4|10587.6|10582.6|10593|10588|10586.5|10581.5|141
1713493800000|2024-04-19 02:30:00|10587.5|10582.5|10587.6|10582.6|10589.1|10584.1|10584.2|10579.2|145
1713494100000|2024-04-19 02:35:00|10587.5|10582.5|10587.7|10582.7|10588.6|10583.6|10584.5|10579.5|32
1713494400000|2024-04-19 02:40:00|10587.6|10582.6|10588.2|10583.2|10589.6|10584.6|10587.2|10582.2|39
1713494700000|2024-04-19 02:45:00|10588.1|10583.1|10590.2|10585.2|10592.1|10587.1|10586.5|10581.5|47
1713495000000|2024-04-19 02:50:00|10590|10585|10587.5|10582.5|10590.3|10585.3|10586.2|10581.2|33
1713495300000|2024-04-19 02:55:00|10587.4|10582.4|10590|10585|10590.2|10585.2|10586.1|10581.1|71
1713495600000|2024-04-19 03:00:00|10590.1|10585.1|10589.4|10584.4|10593.3|10588.3|10587.9|10582.9|77
1713495900000|2024-04-19 03:05:00|10589.2|10584.2|10587.4|10582.4|10590.2|10585.2|10586.9|10581.9|70
1713496200000|2024-04-19 03:10:00|10587.5|10582.5|10587.1|10582.1|10587.6|10582.6|10583.7|10578.7|61
1713496500000|2024-04-19 03:15:00|10587.5|10582.5|10586.4|10581.4|10588|10583|10584.9|10579.9|61
1713496800000|2024-04-19 03:20:00|10586.5|10581.5|10586.2|10581.2|10587.2|10582.2|10584.9|10579.9|25
1713497100000|2024-04-19 03:25:00|10586.7|10581.7|10580.9|10575.9|10587.4|10582.4|10579.7|10574.7|69
1713497400000|2024-04-19 03:30:00|10580.7|10575.7|10579.9|10574.9|10581.2|10576.2|10576.8|10571.8|66
1713497700000|2024-04-19 03:35:00|10579.8|10574.8|10580.6|10575.6|10582.4|10577.4|10579.2|10574.2|32
1713498000000|2024-04-19 03:40:00|10580.7|10575.7|10580.8|10575.8|10582.9|10577.9|10579.9|10574.9|12
1713498300000|2024-04-19 03:45:00|10580.9|10575.9|10580.4|10575.4|10581.9|10576.9|10579.3|10574.3|73
1713498600000|2024-04-19 03:50:00|10580.5|10575.5|10578.1|10573.1|10580.9|10575.9|10576.7|10571.7|43
1713498900000|2024-04-19 03:55:00|10578.2|10573.2|10579.2|10574.2|10580|10575|10578.2|10573.2|113
1713499200000|2024-04-19 04:00:00|10579|10574|10577.5|10572.5|10579.3|10574.3|10575.7|10570.7|35
1713499500000|2024-04-19 04:05:00|10577.3|10572.3|10578.1|10573.1|10578.2|10573.2|10574.6|10569.6|173
1713499800000|2024-04-19 04:10:00|10578.5|10573.5|10577.7|10572.7|10578.7|10573.7|10576.4|10571.4|51
1713500100000|2024-04-19 04:15:00|10577.6|10572.6|10577.6|10572.6|10579.1|10574.1|10576.6|10571.6|35
1713500400000|2024-04-19 04:20:00|10577.7|10572.7|10578.2|10573.2|10579|10574|10576.6|10571.6|22
1713500700000|2024-04-19 04:25:00|10578.4|10573.4|10578.9|10573.9|10579|10574|10578.2|10573.2|7
1713501000000|2024-04-19 04:30:00|10578.8|10573.8|10579.4|10574.4|10580.2|10575.2|10577.9|10572.9|48
1713501300000|2024-04-19 04:35:00|10579.1|10574.1|10578.4|10573.4|10580|10575|10578.1|10573.1|5
1713501600000|2024-04-19 04:40:00|10578.5|10573.5|10579.9|10574.9|10580.5|10575.5|10578.5|10573.5|11
1713501900000|2024-04-19 04:45:00|10579.8|10574.8|10579.1|10574.1|10579.8|10574.8|10577.9|10572.9|33
1713502200000|2024-04-19 04:50:00|10579.2|10574.2|10580.7|10575.7|10581.1|10576.1|10579.2|10574.2|14
1713502500000|2024-04-19 04:55:00|10580.6|10575.6|10580.4|10575.4|10581.2|10576.2|10580.3|10575.3|42
1713502800000|2024-04-19 05:00:00|10580.5|10575.5|10577|10572|10580.8|10575.8|10577|10572|8
1713503100000|2024-04-19 05:05:00|10576.7|10571.7|10578.2|10573.2|10578.6|10573.6|10575.8|10570.8|10
1713503400000|2024-04-19 05:10:00|10578.1|10573.1|10580.6|10575.6|10580.7|10575.7|10577.4|10572.4|6
1713503700000|2024-04-19 05:15:00|10580|10575|10581.2|10576.2|10581.7|10576.7|10580|10575|79
1713504000000|2024-04-19 05:20:00|10581.1|10576.1|10582.6|10577.6|10582.7|10577.7|10579.7|10574.7|106
1713504300000|2024-04-19 05:25:00|10582.7|10577.7|10582.4|10577.4|10583.7|10578.7|10581.6|10576.6|11
1713504600000|2024-04-19 05:30:00|10582.6|10577.6|10583.7|10578.7|10583.9|10578.9|10582.4|10577.4|30
1713504900000|2024-04-19 05:35:00|10583.9|10578.9|10584.9|10579.9|10585|10580|10583.3|10578.3|19
1713505200000|2024-04-19 05:40:00|10585|10580|10584.2|10579.2|10585|10580|10582.9|10577.9|37
1713505500000|2024-04-19 05:45:00|10584.4|10579.4|10584.9|10579.9|10585.3|10580.3|10583.4|10578.4|18
1713505800000|2024-04-19 05:50:00|10584.8|10579.8|10584.2|10579.2|10585.4|10580.4|10582.9|10577.9|32
1713506100000|2024-04-19 05:55:00|10584.3|10579.3|10585|10580|10585.2|10580.2|10583.3|10578.3|13
1713506400000|2024-04-19 06:00:00|10584.9|10579.9|10584.5|10579.5|10587.9|10582.9|10584.4|10579.4|105
1713506700000|2024-04-19 06:05:00|10584.7|10579.7|10585.5|10580.5|10587.2|10582.2|10584.2|10579.2|49
1713507000000|2024-04-19 06:10:00|10585.8|10580.8|10581.2|10576.2|10586.2|10581.2|10578.4|10573.4|56
1713507300000|2024-04-19 06:15:00|10593.4|10588.4|10596.9|10591.9|10596.9|10591.9|10591.6|10586.6|48
1713507600000|2024-04-19 06:20:00|10596.8|10591.8|10595.9|10590.9|10596.9|10591.9|10593.1|10588.1|39
1713507900000|2024-04-19 06:25:00|10596|10591|10594.6|10589.6|10597.9|10592.9|10594.1|10589.1|21
1713508200000|2024-04-19 06:30:00|10594.5|10589.5|10594.6|10589.6|10596.2|10591.2|10592.9|10587.9|79
1713508500000|2024-04-19 06:35:00|10594.5|10589.5|10589.8|10584.8|10594.7|10589.7|10588.9|10583.9|26
1713508800000|2024-04-19 06:40:00|10589.9|10584.9|10588.1|10583.1|10592.4|10587.4|10588.1|10583.1|36
1713509100000|2024-04-19 06:45:00|10576|10571|10574.8|10569.8|10576.9|10571.9|10574|10569|69
1713509400000|2024-04-19 06:50:00|10575|10570|10573.7|10568.7|10576|10571|10573.7|10568.7|11
1713509700000|2024-04-19 06:55:00|10573.5|10568.5|10573.4|10568.4|10574|10569|10570.4|10565.4|153
1713510000000|2024-04-19 07:00:00|10573.3|10568.3|10571.7|10566.7|10573.3|10568.3|10570.4|10565.4|37
1713510300000|2024-04-19 07:05:00|10571.9|10566.9|10569|10564|10572.9|10567.9|10566.7|10561.7|93
1713510600000|2024-04-19 07:10:00|10569.1|10564.1|10569.2|10564.2|10569.9|10564.9|10567.7|10562.7|18
1713510900000|2024-04-19 07:15:00|10569.1|10564.1|10572.2|10567.2|10572.5|10567.5|10569|10564|22
1713511200000|2024-04-19 07:20:00|10572.3|10567.3|10571.5|10566.5|10573|10568|10570.7|10565.7|13
1713511500000|2024-04-19 07:25:00|10571.4|10566.4|10568.7|10563.7|10571.9|10566.9|10566.5|10561.5|57
1713511800000|2024-04-19 07:30:00|10568.6|10563.6|10569.5|10564.5|10572|10567|10568.4|10563.4|34
1713512100000|2024-04-19 07:35:00|10569.7|10564.7|10570.5|10565.5|10571|10566|10567.8|10562.8|128
1713512400000|2024-04-19 07:40:00|10570.2|10565.2|10568.2|10563.2|10570.7|10565.7|10566.9|10561.9|12
1713512700000|2024-04-19 07:45:00|10568.1|10563.1|10565.9|10560.9|10568.1|10563.1|10565.5|10560.5|35
1713513000000|2024-04-19 07:50:00|10565.7|10560.7|10563|10558|10566|10561|10562.4|10557.4|37
1713513300000|2024-04-19 07:55:00|10563.1|10558.1|10564.4|10559.4|10564.4|10559.4|10561.9|10556.9|50
1713513600000|2024-04-19 08:00:00|10564.5|10559.5|10566.5|10561.5|10567.4|10562.4|10564.4|10559.4|354
1713513900000|2024-04-19 08:05:00|10566.3|10561.3|10566.4|10561.4|10567.7|10562.7|10564.7|10559.7|38
1713514200000|2024-04-19 08:10:00|10566.2|10561.2|10568.4|10563.4|10569.3|10564.3|10565.6|10560.6|14
1713514500000|2024-04-19 08:15:00|10568.2|10563.2|10569.5|10564.5|10569.5|10564.5|10567.3|10562.3|23
1713514800000|2024-04-19 08:20:00|10569.3|10564.3|10571|10566|10571.5|10566.5|10569.3|10564.3|26
1713515100000|2024-04-19 08:25:00|10570.9|10565.9|10570|10565|10572.7|10567.7|10569.4|10564.4|32
1713515400000|2024-04-19 08:30:00|10581.7|10576.7|10582|10577|10583.2|10578.2|10580|10575|13
1713515700000|2024-04-19 08:35:00|10581.9|10576.9|10578.9|10573.9|10582.3|10577.3|10578.3|10573.3|16
1713516000000|2024-04-19 08:40:00|10579.2|10574.2|10583.1|10578.1|10583.2|10578.2|10579.2|10574.2|7
1713516300000|2024-04-19 08:45:00|10583.2|10578.2|10582.8|10577.8|10584.3|10579.3|10581.9|10576.9|21
1713516600000|2024-04-19 08:50:00|10582.6|10577.6|10581.4|10576.4|10583.2|10578.2|10581.1|10576.1|51
1713516900000|2024-04-19 08:55:00|10581.5|10576.5|10583|10578|10584.1|10579.1|10581.4|10576.4|24
1713517200000|2024-04-19 09:00:00|10571.5|10566.5|10568.5|10563.5|10571.9|10566.9|10567.9|10562.9|12
1713517500000|2024-04-19 09:05:00|10568.7|10563.7|10567.2|10562.2|10569.5|10564.5|10567.2|10562.2|12
1713517800000|2024-04-19 09:10:00|10567.3|10562.3|10568|10563|10568.4|10563.4|10566.2|10561.2|17
1713518100000|2024-04-19 09:15:00|10567.9|10562.9|10568.9|10563.9|10569|10564|10566.4|10561.4|12
1713518400000|2024-04-19 09:20:00|10569|10564|10565.9|10560.9|10569.2|10564.2|10565.9|10560.9|24
1713518700000|2024-04-19 09:25:00|10566|10561|10562.9|10557.9|10566.5|10561.5|10562.9|10557.9|28
1713519000000|2024-04-19 09:30:00|10563.1|10558.1|10562.4|10557.4|10563.5|10558.5|10560.2|10555.2|33
1713519300000|2024-04-19 09:35:00|10562.5|10557.5|10562.2|10557.2|10562.9|10557.9|10561.6|10556.6|12
1713519600000|2024-04-19 09:40:00|10562.1|10557.1|10562.4|10557.4|10563|10558|10561.4|10556.4|14
1713519900000|2024-04-19 09:45:00|10562.5|10557.5|10560.9|10555.9|10562.7|10557.7|10560.9|10555.9|16
1713520200000|2024-04-19 09:50:00|10560.7|10555.7|10560.4|10555.4|10561.7|10556.7|10560|10555|18
1713520500000|2024-04-19 09:55:00|10560.5|10555.5|10562.2|10557.2|10563.5|10558.5|10560.2|10555.2|6
1713520800000|2024-04-19 10:00:00|10573.7|10568.7|10576.3|10571.3|10576.3|10571.3|10573.7|10568.7|18
1713521100000|2024-04-19 10:05:00|10576.5|10571.5|10578.8|10573.8|10579.7|10574.7|10575.3|10570.3|27
1713521400000|2024-04-19 10:10:00|10579.3|10574.3|10580.3|10575.3|10580.8|10575.8|10578.3|10573.3|16
1713521700000|2024-04-19 10:15:00|10580.5|10575.5|10583.7|10578.7|10583.7|10578.7|10580.3|10575.3|18
1713522000000|2024-04-19 10:20:00|10583.8|10578.8|10584.8|10579.8|10585.2|10580.2|10582.8|10577.8|10
1713522300000|2024-04-19 10:25:00|10585|10580|10580.8|10575.8|10585.2|10580.2|10580.8|10575.8|10
1713522600000|2024-04-19 10:30:00|10581|10576|10576.7|10571.7|10581|10576|10575.7|10570.7|34
1713522900000|2024-04-19 10:35:00|10576.8|10571.8|10578.2|10573.2|10578.6|10573.6|10575.5|10570.5|40
1713523200000|2024-04-19 10:40:00|10578.6|10573.6|10581.4|10576.4|10581.9|10576.9|10578.6|10573.6|36
1713523500000|2024-04-19 10:45:00|10581.6|10576.6|10581.1|10576.1|10581.6|10576.6|10580.2|10575.2|18
1713523800000|2024-04-19 10:50:00|10581|10576|10581.4|10576.4|10582.1|10577.1|10580.6|10575.6|12
1713524100000|2024-04-19 10:55:00|10581.1|10576.1|10583.8|10578.8|10584.1|10579.1|10581.1|10576.1|49
1713524400000|2024-04-19 11:00:00|10583.7|10578.7|10585.1|10580.1|10586.1|10581.1|10583.3|10578.3|65
1713524700000|2024-04-19 11:05:00|10585.3|10580.3|10584.2|10579.2|10585.4|10580.4|10583.7|10578.7|14
1713525000000|2024-04-19 11:10:00|10584|10579|10587.8|10582.8|10588.5|10583.5|10583.3|10578.3|22
1713525300000|2024-04-19 11:15:00|10576.2|10571.2|10574.2|10569.2|10576.4|10571.4|10572.9|10567.9|19
1713525600000|2024-04-19 11:20:00|10574.6|10569.6|10572.7|10567.7|10575.2|10570.2|10572.6|10567.6|29
1713525900000|2024-04-19 11:25:00|10572.6|10567.6|10573.3|10568.3|10573.5|10568.5|10569.6|10564.6|7
1713526200000|2024-04-19 11:30:00|10573|10568|10572.3|10567.3|10573|10568|10571.3|10566.3|8
1713526500000|2024-04-19 11:35:00|10572.4|10567.4|10571.2|10566.2|10573.7|10568.7|10571.1|10566.1|10
1713526800000|2024-04-19 11:40:00|10571|10566|10569.3|10564.3|10572.4|10567.4|10569.2|10564.2|21
1713527100000|2024-04-19 11:45:00|10569.2|10564.2|10567.7|10562.7|10571.2|10566.2|10567.3|10562.3|44
1713527400000|2024-04-19 11:50:00|10567.6|10562.6|10567.5|10562.5|10568.5|10563.5|10567|10562|17
1713527700000|2024-04-19 11:55:00|10567.7|10562.7|10569.5|10564.5|10570|10565|10567.7|10562.7|36
1713528000000|2024-04-19 12:00:00|10569.2|10564.2|10567.5|10562.5|10570.7|10565.7|10566.7|10561.7|48
1713528300000|2024-04-19 12:05:00|10567.7|10562.7|10567.8|10562.8|10568.8|10563.8|10566|10561|267
1713528600000|2024-04-19 12:10:00|10567.7|10562.7|10563.8|10558.8|10568.8|10563.8|10563.5|10558.5|23
1713528900000|2024-04-19 12:15:00|10564|10559|10561.9|10556.9|10564.7|10559.7|10561.3|10556.3|244
1713529200000|2024-04-19 12:20:00|10562|10557|10559.7|10554.7|10563.2|10558.2|10558|10553|94
1713529500000|2024-04-19 12:25:00|10560|10555|10558|10553|10561.9|10556.9|10557.8|10552.8|123
1713529800000|2024-04-19 12:30:00|10558.4|10553.4|10552.1|10547.1|10559|10554|10552.1|10547.1|68
1713530100000|2024-04-19 12:35:00|10552.2|10547.2|10552.7|10547.7|10554|10549|10550.5|10545.5|31
1713530400000|2024-04-19 12:40:00|10552.8|10547.8|10550.8|10545.8|10554|10549|10550.8|10545.8|32
1713530700000|2024-04-19 12:45:00|10550.9|10545.9|10551.9|10546.9|10552|10547|10550|10545|45
1713531000000|2024-04-19 12:50:00|10552|10547|10556|10551|10556.3|10551.3|10551.9|10546.9|28
1713531300000|2024-04-19 12:55:00|10556.1|10551.1|10557.2|10552.2|10558|10553|10555.5|10550.5|12
1713531600000|2024-04-19 13:00:00|10557.3|10552.3|10555.2|10550.2|10557.8|10552.8|10554.7|10549.7|38
1713531900000|2024-04-19 13:05:00|10555.3|10550.3|10556.5|10551.5|10558.7|10553.7|10555.3|10550.3|24
1713532200000|2024-04-19 13:10:00|10556.4|10551.4|10561.8|10556.8|10562.2|10557.2|10555.9|10550.9|61
1713532500000|2024-04-19 13:15:00|10561.9|10556.9|10557.4|10552.4|10563.2|10558.2|10556.6|10551.6|37
1713532800000|2024-04-19 13:20:00|10557.3|10552.3|10552|10547|10559|10554|10551.8|10546.8|28
1713533100000|2024-04-19 13:25:00|10552.4|10547.4|10551.8|10546.8|10554.8|10549.8|10551.7|10546.7|43
1713533400000|2024-04-19 13:30:00|10551.9|10546.9|10549.6|10544.6|10555|10550|10548.3|10543.3|56
1713533700000|2024-04-19 13:35:00|10549.5|10544.5|10552.4|10547.4|10553.5|10548.5|10548|10543|54
1713534000000|2024-04-19 13:40:00|10552.5|10547.5|10551|10546|10553.1|10548.1|10549.3|10544.3|42
1713534300000|2024-04-19 13:45:00|10551.1|10546.1|10555.2|10550.2|10555.3|10550.3|10550.2|10545.2|60
1713534600000|2024-04-19 13:50:00|10555|10550|10552.8|10547.8|10557|10552|10551.9|10546.9|100
1713534900000|2024-04-19 13:55:00|10553|10548|10556.3|10551.3|10556.8|10551.8|10553|10548|41
1713535200000|2024-04-19 14:00:00|10556|10551|10552.6|10547.6|10556.8|10551.8|10552.5|10547.5|47
1713535500000|2024-04-19 14:05:00|10552.7|10547.7|10550.7|10545.7|10554|10549|10550|10545|27
1713535800000|2024-04-19 14:10:00|10550.8|10545.8|10553.8|10548.8|10555.1|10550.1|10550.8|10545.8|33
1713536100000|2024-04-19 14:15:00|10565.4|10560.4|10569.5|10564.5|10569.9|10564.9|10563.8|10558.8|51
1713536400000|2024-04-19 14:20:00|10569.6|10564.6|10566.6|10561.6|10569.7|10564.7|10564.6|10559.6|83
1713536700000|2024-04-19 14:25:00|10566.4|10561.4|10558.2|10553.2|10566.6|10561.6|10557.7|10552.7|76
1713537000000|2024-04-19 14:30:00|10558.1|10553.1|10561.9|10556.9|10563.1|10558.1|10556.1|10551.1|119
1713537300000|2024-04-19 14:35:00|10562.1|10557.1|10565.9|10560.9|10567.4|10562.4|10562.1|10557.1|76
1713537600000|2024-04-19 14:40:00|10565.7|10560.7|10562.5|10557.5|10566.6|10561.6|10562.1|10557.1|37
1713537900000|2024-04-19 14:45:00|10550.5|10545.5|10552.1|10547.1|10552.6|10547.6|10548.1|10543.1|34
1713538200000|2024-04-19 14:50:00|10552.2|10547.2|10553.8|10548.8|10554.1|10549.1|10550.1|10545.1|114
1713538500000|2024-04-19 14:55:00|10553.6|10548.6|10554.6|10549.6|10555.7|10550.7|10552.8|10547.8|46
1713538800000|2024-04-19 15:00:00|10566.4|10561.4|10567.4|10562.4|10567.9|10562.9|10564.2|10559.2|23
1713539100000|2024-04-19 15:05:00|10567.2|10562.2|10565.9|10560.9|10568.1|10563.1|10565.1|10560.1|41
1713539400000|2024-04-19 15:10:00|10566|10561|10569.9|10564.9|10569.9|10564.9|10565.7|10560.7|24
1713539700000|2024-04-19 15:15:00|10558.3|10553.3|10558|10553|10558.7|10553.7|10556.3|10551.3|47
1713540000000|2024-04-19 15:20:00|10557.8|10552.8|10557.9|10552.9|10561|10556|10556.7|10551.7|120
1713540300000|2024-04-19 15:25:00|10558|10553|10559.3|10554.3|10559.5|10554.5|10557.9|10552.9|29
1713540600000|2024-04-19 15:30:00|10559.7|10554.7|10560.6|10555.6|10561|10556|10557.7|10552.7|68
1713540900000|2024-04-19 15:35:00|10560.1|10555.1|10560.1|10555.1|10561|10556|10559.1|10554.1|31
1713541200000|2024-04-19 15:40:00|10560.2|10555.2|10561.8|10556.8|10563.8|10558.8|10558.6|10553.6|126
1713541500000|2024-04-19 15:45:00|10562|10557|10564.5|10559.5|10565|10560|10561.6|10556.6|28
1713541800000|2024-04-19 15:50:00|10564.4|10559.4|10568|10563|10568|10563|10563.5|10558.5|39
1713542100000|2024-04-19 15:55:00|10568.1|10563.1|10568|10563|10568.8|10563.8|10566.8|10561.8|41
1713542400000|2024-04-19 16:00:00|10567.8|10562.8|10567.1|10562.1|10568|10563|10564.6|10559.6|18
1713542700000|2024-04-19 16:05:00|10567|10562|10571|10566|10571|10566|10566.3|10561.3|25
1713543000000|2024-04-19 16:10:00|10571.1|10566.1|10574.2|10569.2|10574.3|10569.3|10571.1|10566.1|47
1713543300000|2024-04-19 16:15:00|10574.1|10569.1|10579.6|10574.6|10579.6|10574.6|10574.1|10569.1|40
1713543600000|2024-04-19 16:20:00|10579.5|10574.5|10580.9|10575.9|10581.9|10576.9|10578.4|10573.4|66
1713543900000|2024-04-19 16:25:00|10581|10576|10581.5|10576.5|10581.5|10576.5|10578.3|10573.3|47
1713544200000|2024-04-19 16:30:00|10581.3|10576.3|10575.8|10570.8|10581.3|10576.3|10575.3|10570.3|91
1713544500000|2024-04-19 16:35:00|10575.6|10570.6|10577|10572|10578.2|10573.2|10574.8|10569.8|17
1713544800000|2024-04-19 16:40:00|10577.1|10572.1|10574.3|10569.3|10577.4|10572.4|10573.9|10568.9|9
1713545100000|2024-04-19 16:45:00|10574.4|10569.4|10575|10570|10576|10571|10573.6|10568.6|11
1713545400000|2024-04-19 16:50:00|10574.9|10569.9|10573|10568|10575|10570|10571.1|10566.1|27
1713545700000|2024-04-19 16:55:00|10572.9|10567.9|10570|10565|10572.9|10567.9|10569.8|10564.8|10
1713546000000|2024-04-19 17:00:00|10570.1|10565.1|10568.2|10563.2|10570.1|10565.1|10567.6|10562.6|14
1713546300000|2024-04-19 17:05:00|10568.1|10563.1|10568.6|10563.6|10569.6|10564.6|10568.1|10563.1|8
1713546600000|2024-04-19 17:10:00|10568.7|10563.7|10567.8|10562.8|10570.2|10565.2|10567.7|10562.7|36
1713546900000|2024-04-19 17:15:00|10567.7|10562.7|10567.5|10562.5|10569.3|10564.3|10567.2|10562.2|95
1713547200000|2024-04-19 17:20:00|10567|10562|10568.8|10563.8|10570.4|10565.4|10566.8|10561.8|56
1713547500000|2024-04-19 17:25:00|10568.9|10563.9|10572.9|10567.9|10573.4|10568.4|10568.8|10563.8|34
1713547800000|2024-04-19 17:30:00|10584.4|10579.4|10584|10579|10584.9|10579.9|10582.4|10577.4|16
1713548100000|2024-04-19 17:35:00|10583.8|10578.8|10584.3|10579.3|10584.3|10579.3|10582.5|10577.5|19
1713548400000|2024-04-19 17:40:00|10584.2|10579.2|10584|10579|10584.9|10579.9|10583.5|10578.5|6
1713548700000|2024-04-19 17:45:00|10584.3|10579.3|10582.7|10577.7|10584.3|10579.3|10582.5|10577.5|4
1713549000000|2024-04-19 17:50:00|10582.8|10577.8|10581.3|10576.3|10582.8|10577.8|10580.6|10575.6|14
1713549300000|2024-04-19 17:55:00|10581.2|10576.2|10582.8|10577.8|10584.1|10579.1|10581|10576|11
1713549600000|2024-04-19 18:00:00|10582.9|10577.9|10586.2|10581.2|10586.8|10581.8|10582.9|10577.9|23
1713549900000|2024-04-19 18:05:00|10586|10581|10586.5|10581.5|10587.8|10582.8|10584.8|10579.8|20
1713550200000|2024-04-19 18:10:00|10586.4|10581.4|10584.8|10579.8|10586.4|10581.4|10584|10579|42
1713550500000|2024-04-19 18:15:00|10573.3|10568.3|10572|10567|10575.1|10570.1|10571.9|10566.9|20
1713550800000|2024-04-19 18:20:00|10571.9|10566.9|10572.3|10567.3|10572.7|10567.7|10570.9|10565.9|19
1713551100000|2024-04-19 18:25:00|10572.4|10567.4|10576.1|10571.1|10576.1|10571.1|10572.3|10567.3|14
1713551400000|2024-04-19 18:30:00|10576.3|10571.3|10575.9|10570.9|10576.9|10571.9|10575.1|10570.1|21
1713551700000|2024-04-19 18:35:00|10576|10571|10578.2|10573.2|10578.3|10573.3|10575.9|10570.9|26
1713552000000|2024-04-19 18:40:00|10578|10573|10577.7|10572.7|10578.6|10573.6|10576.4|10571.4|22
1713552300000|2024-04-19 18:45:00|10589.4|10584.4|10587|10582|10589.7|10584.7|10586.7|10581.7|24
1713552600000|2024-04-19 18:50:00|10587.2|10582.2|10586.7|10581.7|10587.7|10582.7|10586.4|10581.4|53
1713552900000|2024-04-19 18:55:00|10586.6|10581.6|10587|10582|10587.5|10582.5|10584.8|10579.8|262
1713553200000|2024-04-19 19:00:00|10575.4|10570.4|10572.6|10567.6|10576.1|10571.1|10572.4|10567.4|30
1713553500000|2024-04-19 19:05:00|10572.8|10567.8|10574.8|10569.8|10575.6|10570.6|10572.8|10567.8|8
1713553800000|2024-04-19 19:10:00|10575.1|10570.1|10573.1|10568.1|10575.1|10570.1|10572.4|10567.4|5
1713554100000|2024-04-19 19:15:00|10572.9|10567.9|10573.6|10568.6|10574.8|10569.8|10572.9|10567.9|16
1713554400000|2024-04-19 19:20:00|10573.5|10568.5|10574.9|10569.9|10574.9|10569.9|10573|10568|7
1713554700000|2024-04-19 19:25:00|10575.1|10570.1|10573.8|10568.8|10575.3|10570.3|10573.4|10568.4|8
1713555000000|2024-04-19 19:30:00|10573.9|10568.9|10573.1|10568.1|10574.4|10569.4|10572.7|10567.7|39
1713555300000|2024-04-19 19:35:00|10573.3|10568.3|10573.7|10568.7|10575.5|10570.5|10572.6|10567.6|21
1713555600000|2024-04-19 19:40:00|10573.8|10568.8|10574.8|10569.8|10575.6|10570.6|10573.8|10568.8|8
1713555900000|2024-04-19 19:45:00|10574.7|10569.7|10574.4|10569.4|10575.6|10570.6|10573.4|10568.4|14
1713556200000|2024-04-19 19:50:00|10574.5|10569.5|10573.9|10568.9|10574.8|10569.8|10573.7|10568.7|6
1713556500000|2024-04-19 19:55:00|10574|10569|10572.3|10567.3|10574.2|10569.2|10571.8|10566.8|31
1713556800000|2024-04-19 20:00:00|10572.6|10567.6|10573.1|10568.1|10573.3|10568.3|10572.3|10567.3|35
1713557100000|2024-04-19 20:05:00|10573.4|10568.4|10572.8|10567.8|10573.7|10568.7|10572.7|10567.7|14
1713557400000|2024-04-19 20:10:00|10572.7|10567.7|10573|10568|10573.1|10568.1|10572.2|10567.2|16
1713557700000|2024-04-19 20:15:00|10572.9|10567.9|10572.5|10567.5|10573.1|10568.1|10572.2|10567.2|11
1713558000000|2024-04-19 20:20:00|10572.6|10567.6|10572.9|10567.9|10573.2|10568.2|10572.4|10567.4|4
1713558300000|2024-04-19 20:25:00|10573|10568|10573.2|10568.2|10573.3|10568.3|10572.7|10567.7|10
1713558600000|2024-04-19 20:30:00|10572.9|10567.9|10572.5|10567.5|10573|10568|10572.3|10567.3|1
1713558900000|2024-04-19 20:35:00|10572.4|10567.4|10571.4|10566.4|10572.4|10567.4|10571.2|10566.2|7
1713559200000|2024-04-19 20:40:00|10571.6|10566.6|10571.7|10566.7|10572.4|10567.4|10571.5|10566.5|4
1713559500000|2024-04-19 20:45:00|10571.8|10566.8|10571.7|10566.7|10572.1|10567.1|10571.6|10566.6|1
1713559800000|2024-04-19 20:50:00|10571.4|10566.4|10570.7|10565.7|10571.4|10566.4|10570.5|10565.5|4
1713560100000|2024-04-19 20:55:00|10570.9|10565.9|10565.6|10556.6|10571.7|10566.7|10564.8|10556.6|12
1713736800000|2024-04-21 22:00:00|10581.3|10576.3|10581|10576|10586.5|10581.5|10580.3|10575.3|31
1713737100000|2024-04-21 22:05:00|10580.8|10575.8|10581|10576|10581.1|10576.1|10580.4|10575.4|65
1713737400000|2024-04-21 22:10:00|10581.1|10576.1|10579.3|10574.3|10581.1|10576.1|10578.9|10573.9|53
1713737700000|2024-04-21 22:15:00|10579.1|10574.1|10580.1|10575.1|10580.3|10575.3|10578.7|10573.7|2
1713738000000|2024-04-21 22:20:00|10580.3|10575.3|10581.2|10576.2|10581.2|10576.2|10579.9|10574.9|10
1713738300000|2024-04-21 22:25:00|10581.4|10576.4|10580.5|10575.5|10581.4|10576.4|10579.5|10574.5|2
1713738600000|2024-04-21 22:30:00|10580.4|10575.4|10580.5|10575.5|10580.6|10575.6|10579.9|10574.9|0
1713738900000|2024-04-21 22:35:00|10580.4|10575.4|10580.5|10575.5|10581.1|10576.1|10580|10575|1
1713739200000|2024-04-21 22:40:00|10580.6|10575.6|10581.4|10576.4|10581.4|10576.4|10580.6|10575.6|1
1713739500000|2024-04-21 22:45:00|10581.1|10576.1|10581.3|10576.3|10581.3|10576.3|10581|10576|1
1713739800000|2024-04-21 22:50:00|10581.1|10576.1|10581.5|10576.5|10581.6|10576.6|10581|10576|1
1713740100000|2024-04-21 22:55:00|10581.3|10576.3|10581.2|10576.2|10581.4|10576.4|10581.2|10576.2|1
1713740400000|2024-04-21 23:00:00|10581|10576|10580.3|10575.3|10581.1|10576.1|10580.3|10575.3|0
1713740700000|2024-04-21 23:05:00|10580|10575|10578.8|10573.8|10580|10575|10578.8|10573.8|0
1713741000000|2024-04-21 23:10:00|10578.6|10573.6|10578.7|10573.7|10578.8|10573.8|10578.4|10573.4|0
1713741300000|2024-04-21 23:15:00|10578.8|10573.8|10579.3|10574.3|10579.8|10574.8|10578.8|10573.8|1
1713741600000|2024-04-21 23:20:00|10579.1|10574.1|10579|10574|10579.9|10574.9|10578.9|10573.9|0
1713741900000|2024-04-21 23:25:00|10579.1|10574.1|10579.4|10574.4|10579.4|10574.4|10579.1|10574.1|0
1713742200000|2024-04-21 23:30:00|10579.5|10574.5|10579.5|10574.5|10579.5|10574.5|10578.9|10573.9|0
1713742500000|2024-04-21 23:35:00|10579.8|10574.8|10579.6|10574.6|10579.9|10574.9|10579.6|10574.6|3
1713742800000|2024-04-21 23:40:00|10579.8|10574.8|10579.2|10574.2|10580.5|10575.5|10578.5|10573.5|16
1713743100000|2024-04-21 23:45:00|10579|10574|10580.5|10575.5|10580.8|10575.8|10578.9|10573.9|8
1713743400000|2024-04-21 23:50:00|10580.4|10575.4|10580.2|10575.2|10580.5|10575.5|10579.6|10574.6|10
1713743700000|2024-04-21 23:55:00|10580.4|10575.4|10581|10576|10581|10576|10580.2|10575.2|5
1713744000000|2024-04-22 00:00:00|10580.7|10575.7|10582.6|10577.6|10582.6|10577.6|10580.2|10575.2|10
1713744300000|2024-04-22 00:05:00|10582.5|10577.5|10579.5|10574.5|10582.5|10577.5|10578.4|10573.4|32
1713744600000|2024-04-22 00:10:00|10579.4|10574.4|10578.5|10573.5|10580.2|10575.2|10578|10573|19
1713744900000|2024-04-22 00:15:00|10578.9|10573.9|10574.5|10569.5|10579|10574|10574.2|10569.2|62
1713745200000|2024-04-22 00:20:00|10574.7|10569.7|10574.8|10569.8|10575.7|10570.7|10574.4|10569.4|23
1713745500000|2024-04-22 00:25:00|10574.9|10569.9|10576|10571|10576.4|10571.4|10574.4|10569.4|17
1713745800000|2024-04-22 00:30:00|10575.9|10570.9|10576|10571|10576.9|10571.9|10575.9|10570.9|15
1713746100000|2024-04-22 00:35:00|10576.2|10571.2|10579.5|10574.5|10579.8|10574.8|10576|10571|30
1713746400000|2024-04-22 00:40:00|10579.6|10574.6|10582.3|10577.3|10582.3|10577.3|10579.5|10574.5|36
1713746700000|2024-04-22 00:45:00|10582.2|10577.2|10580.3|10575.3|10582.3|10577.3|10580.1|10575.1|22
1713747000000|2024-04-22 00:50:00|10580.4|10575.4|10582.5|10577.5|10583.7|10578.7|10580.1|10575.1|33
1713747300000|2024-04-22 00:55:00|10582.3|10577.3|10583.9|10578.9|10584.7|10579.7|10581.9|10576.9|58
1713747600000|2024-04-22 01:00:00|10583.8|10578.8|10581.9|10576.9|10584.2|10579.2|10581.4|10576.4|35
1713747900000|2024-04-22 01:05:00|10581.8|10576.8|10579|10574|10582.9|10577.9|10579|10574|24
1713748200000|2024-04-22 01:10:00|10578.9|10573.9|10576.7|10571.7|10579.2|10574.2|10575.9|10570.9|31
1713748500000|2024-04-22 01:15:00|10576.3|10571.3|10578.2|10573.2|10579.6|10574.6|10575.3|10570.3|30
1713748800000|2024-04-22 01:20:00|10578|10573|10573.7|10568.7|10578.2|10573.2|10572.3|10567.3|64
1713749100000|2024-04-22 01:25:00|10573.8|10568.8|10574.6|10569.6|10574.9|10569.9|10573.6|10568.6|89
1713749400000|2024-04-22 01:30:00|10574.7|10569.7|10575.7|10570.7|10576.7|10571.7|10573.5|10568.5|134
1713749700000|2024-04-22 01:35:00|10575.8|10570.8|10575.3|10570.3|10576.3|10571.3|10574.9|10569.9|33
1713750000000|2024-04-22 01:40:00|10575.2|10570.2|10574.2|10569.2|10575.7|10570.7|10574.2|10569.2|23
1713750300000|2024-04-22 01:45:00|10574.3|10569.3|10570.7|10565.7|10574.7|10569.7|10570.2|10565.2|26
1713750600000|2024-04-22 01:50:00|10570.8|10565.8|10572.1|10567.1|10572.1|10567.1|10570.7|10565.7|12
1713750900000|2024-04-22 01:55:00|10572|10567|10571|10566|10572.1|10567.1|10569.7|10564.7|46
1713751200000|2024-04-22 02:00:00|10571.2|10566.2|10571|10566|10572.2|10567.2|10570.5|10565.5|20
1713751500000|2024-04-22 02:05:00|10570.9|10565.9|10570.5|10565.5|10571.6|10566.6|10569.8|10564.8|17
1713751800000|2024-04-22 02:10:00|10570.7|10565.7|10572.1|10567.1|10572.3|10567.3|10570.7|10565.7|58
1713752100000|2024-04-22 02:15:00|10572.3|10567.3|10571.9|10566.9|10572.8|10567.8|10571.9|10566.9|27
1713752400000|2024-04-22 02:20:00|10571.8|10566.8|10572.4|10567.4|10572.7|10567.7|10570.5|10565.5|26
1713752700000|2024-04-22 02:25:00|10572.7|10567.7|10573.8|10568.8|10574.2|10569.2|10572.7|10567.7|59
1713753000000|2024-04-22 02:30:00|10574|10569|10573.8|10568.8|10574.2|10569.2|10573.4|10568.4|19
1713753300000|2024-04-22 02:35:00|10574|10569|10574.4|10569.4|10574.4|10569.4|10573.5|10568.5|35
1713753600000|2024-04-22 02:40:00|10574.5|10569.5|10575.7|10570.7|10575.7|10570.7|10573.9|10568.9|40
1713753900000|2024-04-22 02:45:00|10575.4|10570.4|10574.3|10569.3|10575.7|10570.7|10574.3|10569.3|33
1713754200000|2024-04-22 02:50:00|10574.4|10569.4|10575.4|10570.4|10575.7|10570.7|10574.4|10569.4|16
1713754500000|2024-04-22 02:55:00|10575.5|10570.5|10575.7|10570.7|10576.2|10571.2|10575.3|10570.3|14
1713754800000|2024-04-22 03:00:00|10575.8|10570.8|10576.2|10571.2|10576.2|10571.2|10575.8|10570.8|19
1713755100000|2024-04-22 03:05:00|10576|10571|10577.3|10572.3|10577.3|10572.3|10575.9|10570.9|23
1713755400000|2024-04-22 03:10:00|10577|10572|10577.3|10572.3|10577.7|10572.7|10577|10572|16
1713755700000|2024-04-22 03:15:00|10577.4|10572.4|10577.7|10572.7|10578.2|10573.2|10577.3|10572.3|62
1713756000000|2024-04-22 03:20:00|10577.9|10572.9|10577.7|10572.7|10578.2|10573.2|10577.3|10572.3|89
1713756300000|2024-04-22 03:25:00|10577.8|10572.8|10579.2|10574.2|10579.2|10574.2|10577.8|10572.8|75
1713756600000|2024-04-22 03:30:00|10578.9|10573.9|10580.2|10575.2|10580.2|10575.2|10578.4|10573.4|23
1713756900000|2024-04-22 03:35:00|10579.9|10574.9|10579.3|10574.3|10580.2|10575.2|10579.3|10574.3|18
1713757200000|2024-04-22 03:40:00|10579.4|10574.4|10579.2|10574.2|10579.7|10574.7|10578.7|10573.7|12
1713757500000|2024-04-22 03:45:00|10579.1|10574.1|10579.2|10574.2|10579.8|10574.8|10578.7|10573.7|26
1713757800000|2024-04-22 03:50:00|10579.4|10574.4|10579.2|10574.2|10579.6|10574.6|10578.7|10573.7|18
1713758100000|2024-04-22 03:55:00|10579.4|10574.4|10578.4|10573.4|10579.5|10574.5|10578.2|10573.2|97
1713758400000|2024-04-22 04:00:00|10578.6|10573.6|10578.2|10573.2|10578.7|10573.7|10577.9|10572.9|18
1713758700000|2024-04-22 04:05:00|10577.9|10572.9|10577.9|10572.9|10578.4|10573.4|10577.9|10572.9|14
1713759000000|2024-04-22 04:10:00|10577.7|10572.7|10576.8|10571.8|10577.8|10572.8|10576.8|10571.8|20
1713759300000|2024-04-22 04:15:00|10576.9|10571.9|10576.3|10571.3|10577.2|10572.2|10576.3|10571.3|24
1713759600000|2024-04-22 04:20:00|10576.5|10571.5|10576.7|10571.7|10576.8|10571.8|10576.4|10571.4|8
1713759900000|2024-04-22 04:25:00|10576.4|10571.4|10576.7|10571.7|10576.8|10571.8|10576.4|10571.4|14
1713760200000|2024-04-22 04:30:00|10576.6|10571.6|10576.2|10571.2|10576.7|10571.7|10575.3|10570.3|27
1713760500000|2024-04-22 04:35:00|10576.3|10571.3|10575|10570|10576.6|10571.6|10574.8|10569.8|15
1713760800000|2024-04-22 04:40:00|10574.8|10569.8|10574.7|10569.7|10575.6|10570.6|10574.5|10569.5|27
1713761100000|2024-04-22 04:45:00|10574.8|10569.8|10574.1|10569.1|10575.1|10570.1|10573.3|10568.3|70
1713761400000|2024-04-22 04:50:00|10574.2|10569.2|10574|10569|10574.6|10569.6|10573.8|10568.8|19
1713761700000|2024-04-22 04:55:00|10574.1|10569.1|10576.4|10571.4|10576.6|10571.6|10574|10569|10
1713762000000|2024-04-22 05:00:00|10576.2|10571.2|10576.4|10571.4|10576.6|10571.6|10575.8|10570.8|14
1713762300000|2024-04-22 05:05:00|10576.6|10571.6|10577.1|10572.1|10577.1|10572.1|10576.1|10571.1|19
1713762600000|2024-04-22 05:10:00|10577|10572|10577.1|10572.1|10577.1|10572.1|10576.6|10571.6|11
1713762900000|2024-04-22 05:15:00|10577.3|10572.3|10577.6|10572.6|10578.1|10573.1|10577.2|10572.2|42
1713763200000|2024-04-22 05:20:00|10577.8|10572.8|10577.7|10572.7|10578.1|10573.1|10577.2|10572.2|48
1713763500000|2024-04-22 05:25:00|10577.6|10572.6|10576.6|10571.6|10577.6|10572.6|10576.3|10571.3|8
1713763800000|2024-04-22 05:30:00|10576.7|10571.7|10577.7|10572.7|10578.1|10573.1|10576.6|10571.6|24
1713764100000|2024-04-22 05:35:00|10577.6|10572.6|10579.1|10574.1|10579.1|10574.1|10577.6|10572.6|22
1713764400000|2024-04-22 05:40:00|10579|10574|10579.2|10574.2|10580.1|10575.1|10578.7|10573.7|22
1713764700000|2024-04-22 05:45:00|10579.4|10574.4|10577.9|10572.9|10579.6|10574.6|10576.8|10571.8|37
1713765000000|2024-04-22 05:50:00|10578.1|10573.1|10577.3|10572.3|10578.1|10573.1|10576.8|10571.8|33
1713765300000|2024-04-22 05:55:00|10577.5|10572.5|10577.6|10572.6|10578.6|10573.6|10576.7|10571.7|24
1713765600000|2024-04-22 06:00:00|10577.9|10572.9|10575.2|10570.2|10578.1|10573.1|10575.1|10570.1|148
1713765900000|2024-04-22 06:05:00|10575.4|10570.4|10573.8|10568.8|10577.1|10572.1|10573.8|10568.8|25
1713766200000|2024-04-22 06:10:00|10573.7|10568.7|10576.7|10571.7|10577.6|10572.6|10573.2|10568.2|32
1713766500000|2024-04-22 06:15:00|10576.9|10571.9|10576.1|10571.1|10577.1|10572.1|10575.4|10570.4|14
1713766800000|2024-04-22 06:20:00|10576.3|10571.3|10576.4|10571.4|10578.3|10573.3|10576.2|10571.2|34
1713767100000|2024-04-22 06:25:00|10576.5|10571.5|10576.9|10571.9|10577.1|10572.1|10574.8|10569.8|22
1713767400000|2024-04-22 06:30:00|10577.1|10572.1|10577.1|10572.1|10578.9|10573.9|10576.7|10571.7|23
1713767700000|2024-04-22 06:35:00|10577.3|10572.3|10577.7|10572.7|10578.6|10573.6|10576.2|10571.2|13
1713768000000|2024-04-22 06:40:00|10577.8|10572.8|10577.5|10572.5|10579.1|10574.1|10577.3|10572.3|11
1713768300000|2024-04-22 06:45:00|10577.4|10572.4|10579.6|10574.6|10579.6|10574.6|10576.7|10571.7|21
1713768600000|2024-04-22 06:50:00|10580.1|10575.1|10579.2|10574.2|10580.5|10575.5|10578.6|10573.6|187
1713768900000|2024-04-22 06:55:00|10579.1|10574.1|10577.1|10572.1|10579.6|10574.6|10577.1|10572.1|34
1713769200000|2024-04-22 07:00:00|10577.2|10572.2|10577.6|10572.6|10578.6|10573.6|10573.7|10568.7|74
1713769500000|2024-04-22 07:05:00|10577.1|10572.1|10577.4|10572.4|10578.1|10573.1|10575.6|10570.6|26
1713769800000|2024-04-22 07:10:00|10577.6|10572.6|10577.6|10572.6|10578.5|10573.5|10576.6|10571.6|24
1713770100000|2024-04-22 07:15:00|10577.1|10572.1|10582.1|10577.1|10582.1|10577.1|10577.1|10572.1|43
1713770400000|2024-04-22 07:20:00|10582.6|10577.6|10582.6|10577.6|10583.1|10578.1|10581.6|10576.6|16
1713770700000|2024-04-22 07:25:00|10582.7|10577.7|10583.1|10578.1|10583.5|10578.5|10581.7|10576.7|19
1713771000000|2024-04-22 07:30:00|10582.7|10577.7|10584.2|10579.2|10586.1|10581.1|10582.6|10577.6|44
1713771300000|2024-04-22 07:35:00|10584.1|10579.1|10586.6|10581.6|10587.5|10582.5|10584.1|10579.1|70
1713771600000|2024-04-22 07:40:00|10586.7|10581.7|10585.1|10580.1|10587.1|10582.1|10584.7|10579.7|135
1713771900000|2024-04-22 07:45:00|10585.6|10580.6|10581.6|10576.6|10585.6|10580.6|10581.1|10576.1|41
1713772200000|2024-04-22 07:50:00|10581.7|10576.7|10584|10579|10584.6|10579.6|10581.6|10576.6|59
1713772500000|2024-04-22 07:55:00|10583.6|10578.6|10581.8|10576.8|10583.7|10578.7|10581.3|10576.3|27
1713772800000|2024-04-22 08:00:00|10581.7|10576.7|10580.6|10575.6|10582.6|10577.6|10580.1|10575.1|33
1713773100000|2024-04-22 08:05:00|10580.3|10575.3|10582.9|10577.9|10583.6|10578.6|10579.8|10574.8|71
1713773400000|2024-04-22 08:10:00|10582.8|10577.8|10585.7|10580.7|10586.1|10581.1|10582.8|10577.8|90
1713773700000|2024-04-22 08:15:00|10585.5|10580.5|10587.7|10582.7|10589.7|10584.7|10585|10580|75
1713774000000|2024-04-22 08:20:00|10587.5|10582.5|10584.8|10579.8|10588.9|10583.9|10584.8|10579.8|23
1713774300000|2024-04-22 08:25:00|10585.1|10580.1|10584.8|10579.8|10585.1|10580.1|10583.7|10578.7|96
1713774600000|2024-04-22 08:30:00|10584.9|10579.9|10584.1|10579.1|10586.1|10581.1|10583.8|10578.8|36
1713774900000|2024-04-22 08:35:00|10583.8|10578.8|10584.3|10579.3|10586.6|10581.6|10583.8|10578.8|19
1713775200000|2024-04-22 08:40:00|10584.4|10579.4|10584.1|10579.1|10585.1|10580.1|10583.3|10578.3|20
1713775500000|2024-04-22 08:45:00|10583.7|10578.7|10580.4|10575.4|10583.8|10578.8|10580.3|10575.3|44
1713775800000|2024-04-22 08:50:00|10580.6|10575.6|10579.6|10574.6|10582.1|10577.1|10579.2|10574.2|23
1713776100000|2024-04-22 08:55:00|10579.4|10574.4|10582.9|10577.9|10583.1|10578.1|10579.2|10574.2|66
1713776400000|2024-04-22 09:00:00|10582.8|10577.8|10582.1|10577.1|10584.1|10579.1|10581.7|10576.7|19
1713776700000|2024-04-22 09:05:00|10581.9|10576.9|10581.1|10576.1|10583.1|10578.1|10581.1|10576.1|16
1713777000000|2024-04-22 09:10:00|10581.2|10576.2|10579.3|10574.3|10582.5|10577.5|10579.3|10574.3|67
1713777300000|2024-04-22 09:15:00|10579.2|10574.2|10582.1|10577.1|10582.2|10577.2|10579.2|10574.2|15
1713777600000|2024-04-22 09:20:00|10582.2|10577.2|10581.2|10576.2|10584.6|10579.6|10581.2|10576.2|14
1713777900000|2024-04-22 09:25:00|10581.1|10576.1|10582.9|10577.9|10584.1|10579.1|10580.8|10575.8|14
1713778200000|2024-04-22 09:30:00|10583|10578|10587.2|10582.2|10587.9|10582.9|10582.8|10577.8|47
1713778500000|2024-04-22 09:35:00|10587.1|10582.1|10586.5|10581.5|10588|10583|10586.1|10581.1|21
1713778800000|2024-04-22 09:40:00|10586.7|10581.7|10587.5|10582.5|10588.5|10583.5|10586.5|10581.5|13
1713779100000|2024-04-22 09:45:00|10587.7|10582.7|10588.3|10583.3|10590|10585|10587.5|10582.5|12
1713779400000|2024-04-22 09:50:00|10588.1|10583.1|10588.7|10583.7|10590|10585|10588.1|10583.1|42
1713779700000|2024-04-22 09:55:00|10588.9|10583.9|10588.2|10583.2|10589.5|10584.5|10588.2|10583.2|64
1713780000000|2024-04-22 10:00:00|10588.4|10583.4|10588.8|10583.8|10589.5|10584.5|10586.2|10581.2|41
1713780300000|2024-04-22 10:05:00|10589|10584|10587.5|10582.5|10589.1|10584.1|10587.1|10582.1|22
1713780600000|2024-04-22 10:10:00|10587.6|10582.6|10587.4|10582.4|10588.2|10583.2|10586.8|10581.8|3
1713780900000|2024-04-22 10:15:00|10587.6|10582.6|10590.1|10585.1|10590.5|10585.5|10587.6|10582.6|55
1713781200000|2024-04-22 10:20:00|10590.2|10585.2|10590.5|10585.5|10590.6|10585.6|10588.6|10583.6|44
1713781500000|2024-04-22 10:25:00|10590.7|10585.7|10586.7|10581.7|10590.7|10585.7|10586.4|10581.4|25
1713781800000|2024-04-22 10:30:00|10586.8|10581.8|10586.6|10581.6|10587.8|10582.8|10585.3|10580.3|5
1713782100000|2024-04-22 10:35:00|10586.7|10581.7|10584.9|10579.9|10587.3|10582.3|10584.9|10579.9|14
1713782400000|2024-04-22 10:40:00|10585.1|10580.1|10588.2|10583.2|10588.7|10583.7|10584.8|10579.8|14
1713782700000|2024-04-22 10:45:00|10588.3|10583.3|10588.4|10583.4|10588.9|10583.9|10587.5|10582.5|18
1713783000000|2024-04-22 10:50:00|10588.3|10583.3|10589.7|10584.7|10589.8|10584.8|10587.3|10582.3|5
1713783300000|2024-04-22 10:55:00|10589.6|10584.6|10589.9|10584.9|10590.3|10585.3|10588.4|10583.4|14
1713783600000|2024-04-22 11:00:00|10590.1|10585.1|10590.7|10585.7|10590.9|10585.9|10589.5|10584.5|17
1713783900000|2024-04-22 11:05:00|10591|10586|10591.8|10586.8|10591.8|10586.8|10590.5|10585.5|32
1713784200000|2024-04-22 11:10:00|10591.9|10586.9|10594.7|10589.7|10595.3|10590.3|10591.9|10586.9|45
1713784500000|2024-04-22 11:15:00|10594.8|10589.8|10596.9|10591.9|10597.4|10592.4|10593.3|10588.3|59
1713784800000|2024-04-22 11:20:00|10597.3|10592.3|10599|10594|10599.2|10594.2|10596|10591|18
1713785100000|2024-04-22 11:25:00|10599.3|10594.3|10599.1|10594.1|10601.2|10596.2|10598.3|10593.3|31
1713785400000|2024-04-22 11:30:00|10599.2|10594.2|10597.1|10592.1|10599.9|10594.9|10597|10592|60
1713785700000|2024-04-22 11:35:00|10597|10592|10596.7|10591.7|10597.6|10592.6|10596.2|10591.2|39
1713786000000|2024-04-22 11:40:00|10596.9|10591.9|10599.1|10594.1|10599.1|10594.1|10596.6|10591.6|12
1713786300000|2024-04-22 11:45:00|10599|10594|10600.1|10595.1|10600.1|10595.1|10597.7|10592.7|13
1713786600000|2024-04-22 11:50:00|10600|10595|10600.5|10595.5|10601.5|10596.5|10599.7|10594.7|32
1713786900000|2024-04-22 11:55:00|10600.6|10595.6|10599.9|10594.9|10601.3|10596.3|10598.8|10593.8|45
1713787200000|2024-04-22 12:00:00|10600.2|10595.2|10600.6|10595.6|10601.7|10596.7|10599.9|10594.9|58
1713787500000|2024-04-22 12:05:00|10600.4|10595.4|10602.2|10597.2|10602.7|10597.7|10599.9|10594.9|61
1713787800000|2024-04-22 12:10:00|10602.3|10597.3|10597.8|10592.8|10603.1|10598.1|10597.7|10592.7|50
1713788100000|2024-04-22 12:15:00|10597.7|10592.7|10596.9|10591.9|10598.4|10593.4|10596.6|10591.6|12
1713788400000|2024-04-22 12:20:00|10597|10592|10595.1|10590.1|10597.1|10592.1|10593.1|10588.1|114
1713788700000|2024-04-22 12:25:00|10595.2|10590.2|10594|10589|10595.7|10590.7|10593.2|10588.2|48
1713789000000|2024-04-22 12:30:00|10594.1|10589.1|10592.9|10587.9|10595.6|10590.6|10592.6|10587.6|75
1713789300000|2024-04-22 12:35:00|10593.1|10588.1|10593.7|10588.7|10594.6|10589.6|10592.8|10587.8|45
1713789600000|2024-04-22 12:40:00|10593.9|10588.9|10593.4|10588.4|10594.3|10589.3|10592.6|10587.6|123
1713789900000|2024-04-22 12:45:00|10593.3|10588.3|10594.8|10589.8|10595.7|10590.7|10593.3|10588.3|53
1713790200000|2024-04-22 12:50:00|10594.9|10589.9|10596.1|10591.1|10596.5|10591.5|10594.3|10589.3|69
1713790500000|2024-04-22 12:55:00|10596.2|10591.2|10597.7|10592.7|10598.1|10593.1|10596.1|10591.1|20
1713790800000|2024-04-22 13:00:00|10597.8|10592.8|10598.6|10593.6|10598.6|10593.6|10596.7|10591.7|63
1713791100000|2024-04-22 13:05:00|10598.7|10593.7|10598|10593|10599|10594|10596.4|10591.4|29
1713791400000|2024-04-22 13:10:00|10598.3|10593.3|10602.1|10597.1|10602.3|10597.3|10597.8|10592.8|109
1713791700000|2024-04-22 13:15:00|10602.3|10597.3|10604.3|10599.3|10604.3|10599.3|10601.5|10596.5|111
1713792000000|2024-04-22 13:20:00|10604.5|10599.5|10605.1|10600.1|10606.6|10601.6|10604|10599|49
1713792300000|2024-04-22 13:25:00|10605.2|10600.2|10606.7|10601.7|10608|10603|10603.2|10598.2|95
1713792600000|2024-04-22 13:30:00|10606.8|10601.8|10609.7|10604.7|10610.4|10605.4|10605.7|10600.7|131
1713792900000|2024-04-22 13:35:00|10609.6|10604.6|10606|10601|10609.9|10604.9|10606|10601|123
1713793200000|2024-04-22 13:40:00|10606.1|10601.1|10602.4|10597.4|10606.8|10601.8|10602.1|10597.1|88
1713793500000|2024-04-22 13:45:00|10602.3|10597.3|10599.7|10594.7|10604.5|10599.5|10599.2|10594.2|187
1713793800000|2024-04-22 13:50:00|10599.6|10594.6|10600.5|10595.5|10601|10596|10599.3|10594.3|53
1713794100000|2024-04-22 13:55:00|10600.6|10595.6|10602.2|10597.2|10603.5|10598.5|10600.5|10595.5|21
1713794400000|2024-04-22 14:00:00|10602.3|10597.3|10600.8|10595.8|10603.1|10598.1|10599.7|10594.7|29
1713794700000|2024-04-22 14:05:00|10600.7|10595.7|10601.8|10596.8|10602.6|10597.6|10598.3|10593.3|16
1713795000000|2024-04-22 14:10:00|10601.7|10596.7|10600.5|10595.5|10602.1|10597.1|10599.2|10594.2|41
1713795300000|2024-04-22 14:15:00|10600.6|10595.6|10597.8|10592.8|10600.6|10595.6|10597.2|10592.2|41
1713795600000|2024-04-22 14:20:00|10597.7|10592.7|10597.8|10592.8|10599.4|10594.4|10597.3|10592.3|23
1713795900000|2024-04-22 14:25:00|10597.9|10592.9|10596|10591|10599.5|10594.5|10595.7|10590.7|105
1713796200000|2024-04-22 14:30:00|10596.2|10591.2|10596.2|10591.2|10596.6|10591.6|10593.9|10588.9|53
1713796500000|2024-04-22 14:35:00|10596.3|10591.3|10593.2|10588.2|10596.6|10591.6|10593.2|10588.2|87
1713796800000|2024-04-22 14:40:00|10593.3|10588.3|10592.3|10587.3|10594.2|10589.2|10591.8|10586.8|54
1713797100000|2024-04-22 14:45:00|10592.2|10587.2|10589.7|10584.7|10592.5|10587.5|10588.9|10583.9|75
1713797400000|2024-04-22 14:50:00|10589.6|10584.6|10590.6|10585.6|10591.1|10586.1|10589.3|10584.3|42
1713797700000|2024-04-22 14:55:00|10590.4|10585.4|10592.2|10587.2|10592.6|10587.6|10590.2|10585.2|47
1713798000000|2024-04-22 15:00:00|10592.4|10587.4|10593.1|10588.1|10594|10589|10592.2|10587.2|71
1713798300000|2024-04-22 15:05:00|10592.9|10587.9|10595.2|10590.2|10595.5|10590.5|10592.2|10587.2|38
1713798600000|2024-04-22 15:10:00|10595.3|10590.3|10596.2|10591.2|10596.4|10591.4|10594.5|10589.5|21
1713798900000|2024-04-22 15:15:00|10595.8|10590.8|10597|10592|10597|10592|10595.2|10590.2|46
1713799200000|2024-04-22 15:20:00|10596.9|10591.9|10594.5|10589.5|10597|10592|10594.5|10589.5|66
1713799500000|2024-04-22 15:25:00|10594.4|10589.4|10593|10588|10594.9|10589.9|10593|10588|23
1713799800000|2024-04-22 15:30:00|10592.7|10587.7|10594.1|10589.1|10594.9|10589.9|10591.7|10586.7|32
1713800100000|2024-04-22 15:35:00|10594|10589|10592.5|10587.5|10595.4|10590.4|10591.8|10586.8|20
1713800400000|2024-04-22 15:40:00|10592.6|10587.6|10592.9|10587.9|10593.6|10588.6|10592.3|10587.3|22
1713800700000|2024-04-22 15:45:00|10592.8|10587.8|10592.9|10587.9|10593.8|10588.8|10592.3|10587.3|12
1713801000000|2024-04-22 15:50:00|10593.1|10588.1|10591.4|10586.4|10593.1|10588.1|10590.4|10585.4|8
1713801300000|2024-04-22 15:55:00|10591.3|10586.3|10590.6|10585.6|10591.3|10586.3|10590.1|10585.1|21
1713801600000|2024-04-22 16:00:00|10590.4|10585.4|10589.9|10584.9|10590.5|10585.5|10588.6|10583.6|38
1713801900000|2024-04-22 16:05:00|10590|10585|10590.4|10585.4|10590.4|10585.4|10589.6|10584.6|10
1713802200000|2024-04-22 16:10:00|10590.3|10585.3|10588.8|10583.8|10590.4|10585.4|10588.6|10583.6|15
1713802500000|2024-04-22 16:15:00|10588.9|10583.9|10587.8|10582.8|10589|10584|10587.1|10582.1|30
1713802800000|2024-04-22 16:20:00|10587.9|10582.9|10589.4|10584.4|10589.6|10584.6|10587.6|10582.6|35
1713803100000|2024-04-22 16:25:00|10589.3|10584.3|10589|10584|10589.6|10584.6|10588.1|10583.1|10
1713803400000|2024-04-22 16:30:00|10588.9|10583.9|10588.2|10583.2|10590.2|10585.2|10588|10583|36
1713803700000|2024-04-22 16:35:00|10588.3|10583.3|10589.1|10584.1|10589.4|10584.4|10587.8|10582.8|13
1713804000000|2024-04-22 16:40:00|10589.4|10584.4|10589.5|10584.5|10590.9|10585.9|10589|10584|17
1713804300000|2024-04-22 16:45:00|10589.4|10584.4|10590.4|10585.4|10590.5|10585.5|10588.6|10583.6|8
1713804600000|2024-04-22 16:50:00|10590.3|10585.3|10589|10584|10590.4|10585.4|10588.6|10583.6|70
1713804900000|2024-04-22 16:55:00|10589.1|10584.1|10587.9|10582.9|10589.4|10584.4|10587.6|10582.6|23
1713805200000|2024-04-22 17:00:00|10587.8|10582.8|10587.4|10582.4|10588.4|10583.4|10586.8|10581.8|22
1713805500000|2024-04-22 17:05:00|10587.3|10582.3|10585.2|10580.2|10587.4|10582.4|10585.2|10580.2|21
1713805800000|2024-04-22 17:10:00|10585.4|10580.4|10584.5|10579.5|10585.5|10580.5|10583.9|10578.9|58
1713806100000|2024-04-22 17:15:00|10584.4|10579.4|10584.1|10579.1|10585.3|10580.3|10583.7|10578.7|16
1713806400000|2024-04-22 17:20:00|10584|10579|10583|10578|10584.6|10579.6|10583|10578|22
1713806700000|2024-04-22 17:25:00|10582.6|10577.6|10582.5|10577.5|10583.5|10578.5|10582.1|10577.1|35
1713807000000|2024-04-22 17:30:00|10582.8|10577.8|10583|10578|10583.8|10578.8|10582.5|10577.5|21
1713807300000|2024-04-22 17:35:00|10583.3|10578.3|10583|10578|10583.5|10578.5|10582.6|10577.6|15
1713807600000|2024-04-22 17:40:00|10583.2|10578.2|10583|10578|10583.4|10578.4|10583|10578|7
1713807900000|2024-04-22 17:45:00|10582.9|10577.9|10580.6|10575.6|10582.9|10577.9|10580.6|10575.6|26
1713808200000|2024-04-22 17:50:00|10580.8|10575.8|10580.4|10575.4|10580.8|10575.8|10580|10575|47
1713808500000|2024-04-22 17:55:00|10580.5|10575.5|10580.3|10575.3|10581.8|10576.8|10579.9|10574.9|14
1713808800000|2024-04-22 18:00:00|10580.4|10575.4|10581.9|10576.9|10582.2|10577.2|10580.4|10575.4|31
1713809100000|2024-04-22 18:05:00|10582.2|10577.2|10581.4|10576.4|10582.7|10577.7|10580.9|10575.9|30
1713809400000|2024-04-22 18:10:00|10581.2|10576.2|10579.3|10574.3|10581.4|10576.4|10579.2|10574.2|97
1713809700000|2024-04-22 18:15:00|10579.2|10574.2|10578.3|10573.3|10579.5|10574.5|10578|10573|45
1713810000000|2024-04-22 18:20:00|10578.2|10573.2|10578.3|10573.3|10579.2|10574.2|10577.9|10572.9|43
1713810300000|2024-04-22 18:25:00|10578.4|10573.4|10578.2|10573.2|10578.8|10573.8|10577.8|10572.8|25
1713810600000|2024-04-22 18:30:00|10578.4|10573.4|10576.9|10571.9|10578.4|10573.4|10576.6|10571.6|25
1713810900000|2024-04-22 18:35:00|10577.2|10572.2|10578.2|10573.2|10578.3|10573.3|10576.6|10571.6|45
1713811200000|2024-04-22 18:40:00|10577.8|10572.8|10577.7|10572.7|10578.3|10573.3|10577.3|10572.3|30
1713811500000|2024-04-22 18:45:00|10577.8|10572.8|10578.5|10573.5|10578.7|10573.7|10577.5|10572.5|30
1713811800000|2024-04-22 18:50:00|10578.7|10573.7|10578.3|10573.3|10579.2|10574.2|10578.3|10573.3|32
1713812100000|2024-04-22 18:55:00|10578.4|10573.4|10578.3|10573.3|10579.1|10574.1|10577.4|10572.4|252
1713812400000|2024-04-22 19:00:00|10578.6|10573.6|10580.4|10575.4|10581.2|10576.2|10578.4|10573.4|52
1713812700000|2024-04-22 19:05:00|10580.3|10575.3|10580.8|10575.8|10581.7|10576.7|10580.3|10575.3|18
1713813000000|2024-04-22 19:10:00|10580.9|10575.9|10581.8|10576.8|10582.4|10577.4|10580.9|10575.9|42
1713813300000|2024-04-22 19:15:00|10582|10577|10582.8|10577.8|10582.9|10577.9|10581.5|10576.5|27
1713813600000|2024-04-22 19:20:00|10583|10578|10584|10579|10584.4|10579.4|10582.8|10577.8|24
1713813900000|2024-04-22 19:25:00|10583.9|10578.9|10583.6|10578.6|10584.5|10579.5|10583|10578|7
1713814200000|2024-04-22 19:30:00|10583.8|10578.8|10584.9|10579.9|10584.9|10579.9|10583.4|10578.4|9
1713814500000|2024-04-22 19:35:00|10585.2|10580.2|10584.4|10579.4|10585.3|10580.3|10583.9|10578.9|67
1713814800000|2024-04-22 19:40:00|10584.2|10579.2|10583.9|10578.9|10584.6|10579.6|10583.6|10578.6|9
1713815100000|2024-04-22 19:45:00|10583.7|10578.7|10582.9|10577.9|10584.2|10579.2|10582.6|10577.6|19
1713815400000|2024-04-22 19:50:00|10583.1|10578.1|10583.9|10578.9|10584.4|10579.4|10583|10578|24
1713815700000|2024-04-22 19:55:00|10584|10579|10584|10579|10584.6|10579.6|10582.9|10577.9|29
1713816000000|2024-04-22 20:00:00|10584.4|10579.4|10584.5|10579.5|10585.4|10580.4|10584.1|10579.1|31
1713816300000|2024-04-22 20:05:00|10584.6|10579.6|10584.4|10579.4|10584.9|10579.9|10584.1|10579.1|6
1713816600000|2024-04-22 20:10:00|10584.6|10579.6|10584.6|10579.6|10585|10580|10584.5|10579.5|17
1713816900000|2024-04-22 20:15:00|10584.5|10579.5|10583.2|10578.2|10584.5|10579.5|10583.1|10578.1|8
1713817200000|2024-04-22 20:20:00|10583.1|10578.1|10583.1|10578.1|10583.4|10578.4|10583|10578|0
1713817500000|2024-04-22 20:25:00|10582.9|10577.9|10582.8|10577.8|10583.2|10578.2|10582.7|10577.7|3
1713817800000|2024-04-22 20:30:00|10583.1|10578.1|10582.6|10577.6|10583.2|10578.2|10582.6|10577.6|2
1713818100000|2024-04-22 20:35:00|10582.3|10577.3|10582.2|10577.2|10582.3|10577.3|10582.1|10577.1|3
1713818400000|2024-04-22 20:40:00|10582.1|10577.1|10582|10577|10582.5|10577.5|10581.8|10576.8|3
1713818700000|2024-04-22 20:45:00|10582.1|10577.1|10581.8|10576.8|10582.3|10577.3|10581.7|10576.7|53
1713819000000|2024-04-22 20:50:00|10582|10577|10582.3|10577.3|10582.5|10577.5|10581.8|10576.8|11
1713819300000|2024-04-22 20:55:00|10582.5|10577.5|10582.3|10575.3|10583.3|10578.3|10582.1|10575.3|15
1713830400000|2024-04-23 00:00:00|10583.3|10578.3|10581|10576|10583.3|10578.3|10581|10576|24
1713830700000|2024-04-23 00:05:00|10581.4|10576.4|10580.6|10575.6|10581.4|10576.4|10580|10575|8
1713831000000|2024-04-23 00:10:00|10580.7|10575.7|10582|10577|10582.2|10577.2|10580.5|10575.5|16
1713831300000|2024-04-23 00:15:00|10581.9|10576.9|10580.1|10575.1|10582|10577|10580.1|10575.1|6
1713831600000|2024-04-23 00:20:00|10580|10575|10581.9|10576.9|10582|10577|10579.9|10574.9|2
1713831900000|2024-04-23 00:25:00|10581.5|10576.5|10580.9|10575.9|10581.5|10576.5|10580.9|10575.9|4
1713832200000|2024-04-23 00:30:00|10581|10576|10580.5|10575.5|10581|10576|10579.7|10574.7|8
1713832500000|2024-04-23 00:35:00|10580.4|10575.4|10579.4|10574.4|10580.5|10575.5|10579.3|10574.3|6
1713832800000|2024-04-23 00:40:00|10579.5|10574.5|10580.2|10575.2|10580.2|10575.2|10579.4|10574.4|6
1713833100000|2024-04-23 00:45:00|10579.9|10574.9|10578.8|10573.8|10580.2|10575.2|10578.6|10573.6|22
1713833400000|2024-04-23 00:50:00|10578.9|10573.9|10579.2|10574.2|10579.7|10574.7|10578.8|10573.8|5
1713833700000|2024-04-23 00:55:00|10579.5|10574.5|10578.9|10573.9|10579.5|10574.5|10578.5|10573.5|19
1713834000000|2024-04-23 01:00:00|10579|10574|10578.1|10573.1|10579.3|10574.3|10577.7|10572.7|15
1713834300000|2024-04-23 01:05:00|10577.9|10572.9|10577.5|10572.5|10578.9|10573.9|10577.4|10572.4|11
1713834600000|2024-04-23 01:10:00|10577.9|10572.9|10577.4|10572.4|10577.9|10572.9|10577.3|10572.3|0
1713834900000|2024-04-23 01:15:00|10577.3|10572.3|10576.9|10571.9|10579.2|10574.2|10576.6|10571.6|11
1713835200000|2024-04-23 01:20:00|10576.7|10571.7|10577.9|10572.9|10578.2|10573.2|10576.3|10571.3|9
1713835500000|2024-04-23 01:25:00|10578|10573|10578.6|10573.6|10579.8|10574.8|10578|10573|26
1713835800000|2024-04-23 01:30:00|10578.8|10573.8|10578.4|10573.4|10579.2|10574.2|10577.6|10572.6|6
1713836100000|2024-04-23 01:35:00|10578.3|10573.3|10579.9|10574.9|10580.3|10575.3|10577.9|10572.9|12
1713836400000|2024-04-23 01:40:00|10580|10575|10579.8|10574.8|10580.3|10575.3|10579.4|10574.4|4
1713836700000|2024-04-23 01:45:00|10579.6|10574.6|10580.8|10575.8|10580.9|10575.9|10579.5|10574.5|12
1713837000000|2024-04-23 01:50:00|10580.6|10575.6|10583.3|10578.3|10583.3|10578.3|10580.4|10575.4|9
1713837300000|2024-04-23 01:55:00|10583.1|10578.1|10582.9|10577.9|10583.3|10578.3|10582.3|10577.3|3
1713837600000|2024-04-23 02:00:00|10583|10578|10580.7|10575.7|10583.3|10578.3|10580.4|10575.4|5
1713837900000|2024-04-23 02:05:00|10580.6|10575.6|10580.4|10575.4|10580.8|10575.8|10580|10575|11
1713838200000|2024-04-23 02:10:00|10580.3|10575.3|10580|10575|10580.7|10575.7|10579.4|10574.4|4
1713838500000|2024-04-23 02:15:00|10579.9|10574.9|10580.3|10575.3|10580.3|10575.3|10578.5|10573.5|29
1713838800000|2024-04-23 02:20:00|10580.4|10575.4|10578.5|10573.5|10580.4|10575.4|10578.5|10573.5|5
1713839100000|2024-04-23 02:25:00|10578.8|10573.8|10578.2|10573.2|10579.2|10574.2|10577.9|10572.9|5
1713839400000|2024-04-23 02:30:00|10578.3|10573.3|10578.8|10573.8|10579.5|10574.5|10578.3|10573.3|14
1713839700000|2024-04-23 02:35:00|10578.7|10573.7|10578.6|10573.6|10579|10574|10577.9|10572.9|3
1713840000000|2024-04-23 02:40:00|10578.5|10573.5|10577.9|10572.9|10578.8|10573.8|10577.6|10572.6|4
1713840300000|2024-04-23 02:45:00|10577.7|10572.7|10577.7|10572.7|10578.4|10573.4|10577.7|10572.7|1
1713840600000|2024-04-23 02:50:00|10577.6|10572.6|10577.7|10572.7|10577.7|10572.7|10577.3|10572.3|2
1713840900000|2024-04-23 02:55:00|10578|10573|10579.3|10574.3|10579.7|10574.7|10577.8|10572.8|19
1713841200000|2024-04-23 03:00:00|10579.5|10574.5|10581.4|10576.4|10581.5|10576.5|10578.8|10573.8|11
1713841500000|2024-04-23 03:05:00|10581.5|10576.5|10582.1|10577.1|10582.6|10577.6|10581.1|10576.1|28
1713841800000|2024-04-23 03:10:00|10582|10577|10581.1|10576.1|10582.1|10577.1|10580.8|10575.8|0
1713842100000|2024-04-23 03:15:00|10581|10576|10580.6|10575.6|10581.1|10576.1|10579.8|10574.8|12
1713842400000|2024-04-23 03:20:00|10580.8|10575.8|10581.7|10576.7|10581.8|10576.8|10580.8|10575.8|2
1713842700000|2024-04-23 03:25:00|10581.6|10576.6|10581.9|10576.9|10582|10577|10581.5|10576.5|5
1713843000000|2024-04-23 03:30:00|10582|10577|10581.6|10576.6|10582.5|10577.5|10581.1|10576.1|4
1713843300000|2024-04-23 03:35:00|10581.8|10576.8|10581.1|10576.1|10582.1|10577.1|10581|10576|1
1713843600000|2024-04-23 03:40:00|10580.8|10575.8|10581.7|10576.7|10581.7|10576.7|10580.8|10575.8|5
1713843900000|2024-04-23 03:45:00|10581.8|10576.8|10582.2|10577.2|10582.4|10577.4|10581.7|10576.7|3
1713844200000|2024-04-23 03:50:00|10582.4|10577.4|10581.8|10576.8|10582.4|10577.4|10581.7|10576.7|2
1713844500000|2024-04-23 03:55:00|10581.7|10576.7|10581.2|10576.2|10581.7|10576.7|10580.8|10575.8|5
1713844800000|2024-04-23 04:00:00|10581.1|10576.1|10581.1|10576.1|10581.6|10576.6|10580.7|10575.7|18
1713845100000|2024-04-23 04:05:00|10581|10576|10580.5|10575.5|10581|10576|10580|10575|27
1713845400000|2024-04-23 04:10:00|10580.4|10575.4|10579.9|10574.9|10580.4|10575.4|10579.7|10574.7|7
1713845700000|2024-04-23 04:15:00|10580|10575|10580|10575|10580.5|10575.5|10579.7|10574.7|11
1713846000000|2024-04-23 04:20:00|10580.1|10575.1|10580.5|10575.5|10580.5|10575.5|10579.7|10574.7|11
1713846300000|2024-04-23 04:25:00|10580.6|10575.6|10580.5|10575.5|10580.9|10575.9|10580.2|10575.2|0
1713846600000|2024-04-23 04:30:00|10580.6|10575.6|10581.9|10576.9|10582|10577|10580.6|10575.6|2
1713846900000|2024-04-23 04:35:00|10581.7|10576.7|10582|10577|10582|10577|10581.3|10576.3|4
1713847200000|2024-04-23 04:40:00|10581.9|10576.9|10581.5|10576.5|10582|10577|10581|10576|5
1713847500000|2024-04-23 04:45:00|10581.4|10576.4|10582.1|10577.1|10582.3|10577.3|10581.4|10576.4|9
1713847800000|2024-04-23 04:50:00|10581.9|10576.9|10582.1|10577.1|10582.9|10577.9|10581.9|10576.9|23
1713848100000|2024-04-23 04:55:00|10582|10577|10582.1|10577.1|10582.4|10577.4|10582|10577|13
1713848400000|2024-04-23 05:00:00|10582.2|10577.2|10584.2|10579.2|10584.2|10579.2|10582.2|10577.2|29
1713848700000|2024-04-23 05:05:00|10584.1|10579.1|10585.1|10580.1|10585.2|10580.2|10583.6|10578.6|42
1713849000000|2024-04-23 05:10:00|10585|10580|10584.6|10579.6|10585.1|10580.1|10584.3|10579.3|5
1713849300000|2024-04-23 05:15:00|10584.7|10579.7|10584.2|10579.2|10584.7|10579.7|10583.8|10578.8|21
1713849600000|2024-04-23 05:20:00|10584.3|10579.3|10583.8|10578.8|10584.5|10579.5|10583.8|10578.8|11
1713849900000|2024-04-23 05:25:00|10584|10579|10584.8|10579.8|10584.8|10579.8|10583.8|10578.8|7
1713850200000|2024-04-23 05:30:00|10585|10580|10584.5|10579.5|10585|10580|10583.7|10578.7|7
1713850500000|2024-04-23 05:35:00|10584.6|10579.6|10585.7|10580.7|10585.7|10580.7|10584.3|10579.3|7
1713850800000|2024-04-23 05:40:00|10586.1|10581.1|10586.9|10581.9|10587.2|10582.2|10585.3|10580.3|9
1713851100000|2024-04-23 05:45:00|10587.1|10582.1|10585.7|10580.7|10587.1|10582.1|10585.4|10580.4|19
1713851400000|2024-04-23 05:50:00|10585.5|10580.5|10584.8|10579.8|10585.8|10580.8|10584.3|10579.3|8
1713851700000|2024-04-23 05:55:00|10584.9|10579.9|10585.8|10580.8|10586.2|10581.2|10584.8|10579.8|14
1713852000000|2024-04-23 06:00:00|10585.7|10580.7|10589.5|10584.5|10589.7|10584.7|10585.7|10580.7|77
1713852300000|2024-04-23 06:05:00|10589.4|10584.4|10590.3|10585.3|10590.7|10585.7|10589.4|10584.4|27
1713852600000|2024-04-23 06:10:00|10590.2|10585.2|10592.3|10587.3|10592.3|10587.3|10589.4|10584.4|11
1713852900000|2024-04-23 06:15:00|10592.4|10587.4|10593.3|10588.3|10593.3|10588.3|10592|10587|28
1713853200000|2024-04-23 06:20:00|10593.1|10588.1|10594.4|10589.4|10594.8|10589.8|10592.4|10587.4|6
1713853500000|2024-04-23 06:25:00|10594.5|10589.5|10593.3|10588.3|10594.8|10589.8|10592.7|10587.7|10
1713853800000|2024-04-23 06:30:00|10593.4|10588.4|10591.4|10586.4|10593.4|10588.4|10590.2|10585.2|40
1713854100000|2024-04-23 06:35:00|10591.2|10586.2|10590|10585|10591.7|10586.7|10590|10585|12
1713854400000|2024-04-23 06:40:00|10589.9|10584.9|10589.8|10584.8|10590.3|10585.3|10588.9|10583.9|12
1713854700000|2024-04-23 06:45:00|10589.6|10584.6|10588.3|10583.3|10591.4|10586.4|10588.1|10583.1|25
1713855000000|2024-04-23 06:50:00|10588.4|10583.4|10586.9|10581.9|10588.8|10583.8|10586.8|10581.8|39
1713855300000|2024-04-23 06:55:00|10587|10582|10589.8|10584.8|10589.8|10584.8|10585.9|10580.9|21
1713855600000|2024-04-23 07:00:00|10589.9|10584.9|10589.2|10584.2|10590.7|10585.7|10586.9|10581.9|85
1713855900000|2024-04-23 07:05:00|10589.3|10584.3|10589.7|10584.7|10591.5|10586.5|10588.4|10583.4|10
1713856200000|2024-04-23 07:10:00|10589.4|10584.4|10586.7|10581.7|10590.1|10585.1|10586.4|10581.4|15
1713856500000|2024-04-23 07:15:00|10586.8|10581.8|10583|10578|10586.8|10581.8|10581.3|10576.3|138
1713856800000|2024-04-23 07:20:00|10583.1|10578.1|10580.1|10575.1|10583.2|10578.2|10579|10574|30
1713857100000|2024-04-23 07:25:00|10580.3|10575.3|10575.3|10570.3|10580.3|10575.3|10573.5|10568.5|140
1713857400000|2024-04-23 07:30:00|10574.6|10569.6|10560.1|10555.1|10574.6|10569.6|10554.4|10549.4|458
1713857700000|2024-04-23 07:35:00|10559.9|10554.9|10563.8|10558.8|10565.1|10560.1|10559.3|10554.3|213
1713858000000|2024-04-23 07:40:00|10563.9|10558.9|10564.4|10559.4|10565.1|10560.1|10562.4|10557.4|72
1713858300000|2024-04-23 07:45:00|10564.2|10559.2|10566.8|10561.8|10567.2|10562.2|10563|10558|53
1713858600000|2024-04-23 07:50:00|10566.7|10561.7|10568.2|10563.2|10568.6|10563.6|10562.8|10557.8|118
1713858900000|2024-04-23 07:55:00|10567.9|10562.9|10566.4|10561.4|10568.1|10563.1|10565.1|10560.1|90
1713859200000|2024-04-23 08:00:00|10566.2|10561.2|10570.3|10565.3|10572.5|10567.5|10566.1|10561.1|82
1713859500000|2024-04-23 08:05:00|10570.4|10565.4|10569.4|10564.4|10571.1|10566.1|10568.4|10563.4|22
1713859800000|2024-04-23 08:10:00|10569.7|10564.7|10567.9|10562.9|10569.8|10564.8|10567.3|10562.3|23
1713860100000|2024-04-23 08:15:00|10568|10563|10564.3|10559.3|10568.7|10563.7|10563.8|10558.8|29
1713860400000|2024-04-23 08:20:00|10564.1|10559.1|10566.6|10561.6|10567.8|10562.8|10564.1|10559.1|31
1713860700000|2024-04-23 08:25:00|10566.3|10561.3|10565.2|10560.2|10567.2|10562.2|10565.1|10560.1|33
1713861000000|2024-04-23 08:30:00|10564.1|10559.1|10563.4|10558.4|10567.9|10562.9|10563.1|10558.1|74
1713861300000|2024-04-23 08:35:00|10563.2|10558.2|10563|10558|10563.9|10558.9|10561.1|10556.1|22
1713861600000|2024-04-23 08:40:00|10562.9|10557.9|10562.7|10557.7|10564.7|10559.7|10562.6|10557.6|41
1713861900000|2024-04-23 08:45:00|10562.9|10557.9|10569.6|10564.6|10570.5|10565.5|10562.9|10557.9|58
1713862200000|2024-04-23 08:50:00|10569.7|10564.7|10570.1|10565.1|10570.2|10565.2|10567.7|10562.7|30
1713862500000|2024-04-23 08:55:00|10570.2|10565.2|10572.7|10567.7|10573.5|10568.5|10569.5|10564.5|40
1713862800000|2024-04-23 09:00:00|10573|10568|10577.4|10572.4|10578.1|10573.1|10573|10568|40
1713863100000|2024-04-23 09:05:00|10577.5|10572.5|10578.7|10573.7|10580.5|10575.5|10577.4|10572.4|47
1713863400000|2024-04-23 09:10:00|10578.8|10573.8|10579.2|10574.2|10579.2|10574.2|10576.7|10571.7|18
1713863700000|2024-04-23 09:15:00|10579|10574|10579.6|10574.6|10580.5|10575.5|10577.3|10572.3|33
1713864000000|2024-04-23 09:20:00|10579.9|10574.9|10579|10574|10580.2|10575.2|10578.1|10573.1|27
1713864300000|2024-04-23 09:25:00|10579.2|10574.2|10578.6|10573.6|10579.5|10574.5|10577.3|10572.3|13
1713864600000|2024-04-23 09:30:00|10578.8|10573.8|10579.2|10574.2|10579.4|10574.4|10577.3|10572.3|15
1713864900000|2024-04-23 09:35:00|10579.4|10574.4|10579.6|10574.6|10579.9|10574.9|10578.3|10573.3|23
1713865200000|2024-04-23 09:40:00|10579.5|10574.5|10577.6|10572.6|10579.6|10574.6|10577.2|10572.2|7
1713865500000|2024-04-23 09:45:00|10577.5|10572.5|10582.5|10577.5|10583|10578|10577.3|10572.3|38
1713865800000|2024-04-23 09:50:00|10582.6|10577.6|10583|10578|10583.2|10578.2|10581.8|10576.8|19
1713866100000|2024-04-23 09:55:00|10582.9|10577.9|10580.3|10575.3|10583.2|10578.2|10580.3|10575.3|4
1713866400000|2024-04-23 10:00:00|10580.5|10575.5|10579.1|10574.1|10580.5|10575.5|10577.5|10572.5|8
1713866700000|2024-04-23 10:05:00|10579.2|10574.2|10578.6|10573.6|10579.2|10574.2|10577.8|10572.8|29
1713867000000|2024-04-23 10:10:00|10578.8|10573.8|10578.8|10573.8|10579.3|10574.3|10577.7|10572.7|4
1713867300000|2024-04-23 10:15:00|10578.9|10573.9|10580.2|10575.2|10582.2|10577.2|10578.9|10573.9|17
1713867600000|2024-04-23 10:20:00|10580.3|10575.3|10579.6|10574.6|10580.3|10575.3|10578.3|10573.3|10
1713867900000|2024-04-23 10:25:00|10579.8|10574.8|10580.5|10575.5|10580.6|10575.6|10578.8|10573.8|14
1713868200000|2024-04-23 10:30:00|10580.3|10575.3|10581|10576|10583.6|10578.6|10580.3|10575.3|23
1713868500000|2024-04-23 10:35:00|10581.2|10576.2|10581.8|10576.8|10582.2|10577.2|10580.2|10575.2|12
1713868800000|2024-04-23 10:40:00|10581.6|10576.6|10583.2|10578.2|10584.1|10579.1|10581.2|10576.2|17
1713869100000|2024-04-23 10:45:00|10583.1|10578.1|10583.8|10578.8|10584.2|10579.2|10582.3|10577.3|14
1713869400000|2024-04-23 10:50:00|10583.7|10578.7|10582.6|10577.6|10585.2|10580.2|10582.3|10577.3|25
1713869700000|2024-04-23 10:55:00|10582.7|10577.7|10583.2|10578.2|10583.9|10578.9|10581.6|10576.6|20
1713870000000|2024-04-23 11:00:00|10583.4|10578.4|10583.6|10578.6|10583.7|10578.7|10582.3|10577.3|16
1713870300000|2024-04-23 11:05:00|10583.5|10578.5|10582.1|10577.1|10583.6|10578.6|10581.3|10576.3|15
1713870600000|2024-04-23 11:10:00|10582.2|10577.2|10580.1|10575.1|10582.2|10577.2|10579.6|10574.6|19
1713870900000|2024-04-23 11:15:00|10579.8|10574.8|10574.8|10569.8|10579.8|10574.8|10571.8|10566.8|55
1713871200000|2024-04-23 11:20:00|10575.1|10570.1|10569.6|10564.6|10577.2|10572.2|10569.2|10564.2|34
1713871500000|2024-04-23 11:25:00|10569.7|10564.7|10570|10565|10570.7|10565.7|10568.2|10563.2|35
1713871800000|2024-04-23 11:30:00|10570.1|10565.1|10570.8|10565.8|10571.3|10566.3|10569.7|10564.7|12
1713872100000|2024-04-23 11:35:00|10570.7|10565.7|10572.8|10567.8|10572.9|10567.9|10570.3|10565.3|12
1713872400000|2024-04-23 11:40:00|10572.7|10567.7|10573.4|10568.4|10574.8|10569.8|10572.3|10567.3|12
1713872700000|2024-04-23 11:45:00|10573.3|10568.3|10571|10566|10573.4|10568.4|10570.8|10565.8|19
1713873000000|2024-04-23 11:50:00|10570.8|10565.8|10568.4|10563.4|10571.7|10566.7|10568.4|10563.4|28
1713873300000|2024-04-23 11:55:00|10568.3|10563.3|10566|10561|10568.8|10563.8|10564.4|10559.4|72
1713873600000|2024-04-23 12:00:00|10565.9|10560.9|10566.3|10561.3|10567.4|10562.4|10564.3|10559.3|57
1713873900000|2024-04-23 12:05:00|10566.4|10561.4|10565.3|10560.3|10566.7|10561.7|10563.9|10558.9|76
1713874200000|2024-04-23 12:10:00|10565.1|10560.1|10567|10562|10567.8|10562.8|10564.5|10559.5|28
1713874500000|2024-04-23 12:15:00|10566.8|10561.8|10565|10560|10567.3|10562.3|10565|10560|18
1713874800000|2024-04-23 12:20:00|10565.1|10560.1|10565.9|10560.9|10565.9|10560.9|10562.6|10557.6|92
1713875100000|2024-04-23 12:25:00|10566.2|10561.2|10566.2|10561.2|10566.9|10561.9|10565.3|10560.3|78
1713875400000|2024-04-23 12:30:00|10565.9|10560.9|10568.2|10563.2|10568.9|10563.9|10565.1|10560.1|54
1713875700000|2024-04-23 12:35:00|10568.3|10563.3|10569.5|10564.5|10570.4|10565.4|10568.1|10563.1|51
1713876000000|2024-04-23 12:40:00|10569.3|10564.3|10570.4|10565.4|10571|10566|10568.2|10563.2|45
1713876300000|2024-04-23 12:45:00|10570.5|10565.5|10572.5|10567.5|10573.9|10568.9|10570.2|10565.2|66
1713876600000|2024-04-23 12:50:00|10572.2|10567.2|10571.2|10566.2|10572.4|10567.4|10570.5|10565.5|53
1713876900000|2024-04-23 12:55:00|10571.1|10566.1|10567.3|10562.3|10571.5|10566.5|10567.1|10562.1|74
1713877200000|2024-04-23 13:00:00|10567.5|10562.5|10570.6|10565.6|10571.7|10566.7|10567.3|10562.3|51
1713877500000|2024-04-23 13:05:00|10570.7|10565.7|10570|10565|10571.7|10566.7|10569.6|10564.6|24
1713877800000|2024-04-23 13:10:00|10570.3|10565.3|10571.4|10566.4|10572.9|10567.9|10569.7|10564.7|19
1713878100000|2024-04-23 13:15:00|10571.5|10566.5|10573.5|10568.5|10574.4|10569.4|10571|10566|18
1713878400000|2024-04-23 13:20:00|10573.7|10568.7|10572.1|10567.1|10573.9|10568.9|10571.2|10566.2|17
1713878700000|2024-04-23 13:25:00|10572|10567|10571.9|10566.9|10572.1|10567.1|10570.2|10565.2|38
1713879000000|2024-04-23 13:30:00|10571.7|10566.7|10571.4|10566.4|10572.5|10567.5|10569.1|10564.1|93
1713879300000|2024-04-23 13:35:00|10571.6|10566.6|10574|10569|10576.6|10571.6|10571.6|10566.6|83
1713879600000|2024-04-23 13:40:00|10573.8|10568.8|10571|10566|10575.7|10570.7|10569.8|10563.1|118
1713879900000|2024-04-23 13:45:00|10570.4|10561.4|10554.6|10549.6|10570.4|10561.4|10537.5|10532.5|1180
1713880200000|2024-04-23 13:50:00|10554.4|10549.4|10538.5|10533.5|10554.4|10549.4|10537.9|10532.9|473
1713880500000|2024-04-23 13:55:00|10538.6|10533.6|10536.1|10531.1|10538.7|10533.7|10531.5|10526.5|501
1713880800000|2024-04-23 14:00:00|10536|10531|10546.2|10541.2|10547.2|10542.2|10534.4|10529.4|415
1713881100000|2024-04-23 14:05:00|10546.3|10541.3|10544.3|10539.3|10548.4|10543.4|10539.3|10534.3|153
1713881400000|2024-04-23 14:10:00|10544.2|10539.2|10541.9|10536.9|10545.9|10540.9|10537.5|10532.5|100
1713881700000|2024-04-23 14:15:00|10542|10537|10535.9|10530.9|10542.8|10537.8|10535.3|10530.3|121
1713882000000|2024-04-23 14:20:00|10536|10531|10539.5|10534.5|10539.9|10534.9|10532.5|10527.5|173
1713882300000|2024-04-23 14:25:00|10539.6|10534.6|10542.1|10537.1|10544.5|10539.5|10539.6|10534.6|153
1713882600000|2024-04-23 14:30:00|10542|10537|10534.1|10529.1|10543.9|10538.9|10533.9|10528.9|205
1713882900000|2024-04-23 14:35:00|10534.4|10529.4|10534.3|10529.3|10535.4|10530.4|10531.4|10526.4|248
1713883200000|2024-04-23 14:40:00|10534.5|10529.5|10537.3|10532.3|10537.7|10532.7|10533.3|10528.3|61
1713883500000|2024-04-23 14:45:00|10537.2|10532.2|10538.7|10533.7|10541.6|10536.6|10536.8|10531.8|73
1713883800000|2024-04-23 14:50:00|10538.6|10533.6|10542.7|10537.7|10543.2|10538.2|10536.9|10531.9|86
1713884100000|2024-04-23 14:55:00|10542.6|10537.6|10543.4|10538.4|10545.2|10540.2|10541.4|10536.4|36
1713884400000|2024-04-23 15:00:00|10543.7|10538.7|10549.5|10544.5|10551.1|10546.1|10543.4|10538.4|115
1713884700000|2024-04-23 15:05:00|10549.7|10544.7|10547.3|10542.3|10549.8|10544.8|10545.6|10540.6|40
1713885000000|2024-04-23 15:10:00|10547.1|10542.1|10543.1|10538.1|10547.1|10542.1|10542.9|10537.9|40
1713885300000|2024-04-23 15:15:00|10542.9|10537.9|10543.3|10538.3|10544.8|10539.8|10542|10537|24
1713885600000|2024-04-23 15:20:00|10543.2|10538.2|10541.8|10536.8|10544.8|10539.8|10541.8|10536.8|17
1713885900000|2024-04-23 15:25:00|10541.5|10536.5|10541.7|10536.7|10543.3|10538.3|10541.5|10536.5|44
1713886200000|2024-04-23 15:30:00|10541.5|10536.5|10540|10535|10541.8|10536.8|10539.3|10534.3|33
1713886500000|2024-04-23 15:35:00|10540.2|10535.2|10541.3|10536.3|10544.8|10539.8|10540|10535|43
1713886800000|2024-04-23 15:40:00|10541.2|10536.2|10545.4|10540.4|10545.8|10540.8|10540.8|10535.8|19
1713887100000|2024-04-23 15:45:00|10545.6|10540.6|10547.3|10542.3|10548.8|10543.8|10545.6|10540.6|59
1713887400000|2024-04-23 15:50:00|10547.1|10542.1|10546.2|10541.2|10547.4|10542.4|10545.4|10540.4|32
1713887700000|2024-04-23 15:55:00|10546.3|10541.3|10547.1|10542.1|10549.8|10544.8|10546.3|10541.3|28
1713888000000|2024-04-23 16:00:00|10547|10542|10546.1|10541.1|10548.9|10543.9|10545.8|10540.8|35
1713888300000|2024-04-23 16:05:00|10545.9|10540.9|10543.7|10538.7|10546.9|10541.9|10543.7|10538.7|30
1713888600000|2024-04-23 16:10:00|10543.6|10538.6|10542.9|10537.9|10545.3|10540.3|10542.8|10537.8|33
1713888900000|2024-04-23 16:15:00|10542.8|10537.8|10542|10537|10542.9|10537.9|10541.8|10536.8|20
1713889200000|2024-04-23 16:20:00|10542.2|10537.2|10541.5|10536.5|10543.8|10538.8|10541.4|10536.4|39
1713889500000|2024-04-23 16:25:00|10541.4|10536.4|10540.5|10535.5|10542.9|10537.9|10540.1|10535.1|29
1713889800000|2024-04-23 16:30:00|10540.4|10535.4|10541.9|10536.9|10542.3|10537.3|10539.9|10534.9|44
1713890100000|2024-04-23 16:35:00|10542|10537|10542|10537|10542.9|10537.9|10540.6|10535.6|25
1713890400000|2024-04-23 16:40:00|10541.9|10536.9|10541.4|10536.4|10542.4|10537.4|10540.8|10535.8|34
1713890700000|2024-04-23 16:45:00|10541.6|10536.6|10542.5|10537.5|10543|10538|10541.6|10536.6|28
1713891000000|2024-04-23 16:50:00|10542.4|10537.4|10541.8|10536.8|10542.4|10537.4|10541.2|10536.2|62
1713891300000|2024-04-23 16:55:00|10541.9|10536.9|10541.9|10536.9|10543|10538|10540.6|10535.6|97
1713891600000|2024-04-23 17:00:00|10542|10537|10538.3|10533.3|10542.1|10537.1|10538|10533|185
1713891900000|2024-04-23 17:05:00|10538.6|10533.6|10536.6|10531.6|10538.9|10533.9|10534.4|10529.4|207
1713892200000|2024-04-23 17:10:00|10536.5|10531.5|10538|10533|10538.5|10533.5|10536.4|10531.4|126
1713892500000|2024-04-23 17:15:00|10538.1|10533.1|10537.5|10532.5|10539.9|10534.9|10537.2|10532.2|64
1713892800000|2024-04-23 17:20:00|10537.3|10532.3|10536.3|10531.3|10537.5|10532.5|10535.2|10530.2|41
1713893100000|2024-04-23 17:25:00|10536.1|10531.1|10535.3|10530.3|10536.3|10531.3|10534.4|10529.4|22
1713893400000|2024-04-23 17:30:00|10535.7|10530.7|10535.8|10530.8|10536.3|10531.3|10534.9|10529.9|10
1713893700000|2024-04-23 17:35:00|10535.6|10530.6|10535.8|10530.8|10536.4|10531.4|10535.4|10530.4|16
1713894000000|2024-04-23 17:40:00|10535.5|10530.5|10534.5|10529.5|10535.9|10530.9|10533.9|10528.9|32
1713894300000|2024-04-23 17:45:00|10534.4|10529.4|10533.6|10528.6|10535.9|10530.9|10533.6|10528.6|29
1713894600000|2024-04-23 17:50:00|10533.8|10528.8|10536.9|10531.9|10537.2|10532.2|10533.5|10528.5|76
1713894900000|2024-04-23 17:55:00|10536.8|10531.8|10536.1|10531.1|10537.1|10532.1|10535.8|10530.8|14
1713895200000|2024-04-23 18:00:00|10536.2|10531.2|10534.9|10529.9|10536.2|10531.2|10534.3|10529.3|17
1713895500000|2024-04-23 18:05:00|10534.8|10529.8|10535.3|10530.3|10535.3|10530.3|10534.3|10529.3|32
1713895800000|2024-04-23 18:10:00|10535.1|10530.1|10536|10531|10536.6|10531.6|10534.9|10529.9|45
1713896100000|2024-04-23 18:15:00|10535.9|10530.9|10536.3|10531.3|10536.4|10531.4|10535.4|10530.4|13
1713896400000|2024-04-23 18:20:00|10536|10531|10535.3|10530.3|10536.3|10531.3|10535.3|10530.3|7
1713896700000|2024-04-23 18:25:00|10535.4|10530.4|10534.6|10529.6|10535.8|10530.8|10534.4|10529.4|10
1713897000000|2024-04-23 18:30:00|10534.5|10529.5|10535.3|10530.3|10536.4|10531.4|10534.1|10529.1|20
1713897300000|2024-04-23 18:35:00|10535.1|10530.1|10535|10530|10535.8|10530.8|10534.5|10529.5|46
1713897600000|2024-04-23 18:40:00|10535.3|10530.3|10535.3|10530.3|10535.8|10530.8|10534.6|10529.6|13
1713897900000|2024-04-23 18:45:00|10535.5|10530.5|10536.8|10531.8|10536.8|10531.8|10535.4|10530.4|11
1713898200000|2024-04-23 18:50:00|10536.9|10531.9|10538.3|10533.3|10538.8|10533.8|10536.8|10531.8|36
1713898500000|2024-04-23 18:55:00|10538.2|10533.2|10536.9|10531.9|10538.2|10533.2|10536.9|10531.9|317
1713898800000|2024-04-23 19:00:00|10536.8|10531.8|10538.4|10533.4|10538.8|10533.8|10535.7|10530.7|37
1713899100000|2024-04-23 19:05:00|10538.3|10533.3|10538.1|10533.1|10538.4|10533.4|10537.4|10532.4|79
1713899400000|2024-04-23 19:10:00|10538|10533|10536.8|10531.8|10538.8|10533.8|10536.3|10531.3|64
1713899700000|2024-04-23 19:15:00|10536.9|10531.9|10537.6|10532.6|10537.8|10532.8|10536.8|10531.8|11
1713900000000|2024-04-23 19:20:00|10537.8|10532.8|10537.8|10532.8|10537.9|10532.9|10536.9|10531.9|10
1713900300000|2024-04-23 19:25:00|10537.9|10532.9|10538|10533|10538.3|10533.3|10537.8|10532.8|6
1713900600000|2024-04-23 19:30:00|10537.9|10532.9|10537.2|10532.2|10538.6|10533.6|10537.2|10532.2|8
1713900900000|2024-04-23 19:35:00|10537.4|10532.4|10537.7|10532.7|10538.2|10533.2|10537.2|10532.2|13
1713901200000|2024-04-23 19:40:00|10537.9|10532.9|10537.5|10532.5|10538.1|10533.1|10537.1|10532.1|122
1713901500000|2024-04-23 19:45:00|10537.7|10532.7|10536.7|10531.7|10538|10533|10536.7|10531.7|27
1713901800000|2024-04-23 19:50:00|10536.6|10531.6|10537.1|10532.1|10537.5|10532.5|10536.6|10531.6|13
1713902100000|2024-04-23 19:55:00|10537|10532|10538.4|10533.4|10539.1|10534.1|10537|10532|29
1713902400000|2024-04-23 20:00:00|10538.2|10533.2|10539.5|10534.5|10539.5|10534.5|10538.2|10533.2|34
1713902700000|2024-04-23 20:05:00|10539.4|10534.4|10539.8|10534.8|10540|10535|10539.4|10534.4|3
1713903000000|2024-04-23 20:10:00|10539.6|10534.6|10539.8|10534.8|10540|10535|10539.6|10534.6|5
1713903300000|2024-04-23 20:15:00|10539.6|10534.6|10540.1|10535.1|10540.3|10535.3|10539.6|10534.6|24
1713903600000|2024-04-23 20:20:00|10540|10535|10540|10535|10540|10535|10539.9|10534.9|14
1713903900000|2024-04-23 20:25:00|10540.4|10535.4|10540.4|10535.4|10540.7|10535.7|10540.2|10535.2|35
1713904200000|2024-04-23 20:30:00|10540.1|10535.1|10539|10534|10540.1|10535.1|10538.8|10533.8|2
1713904500000|2024-04-23 20:35:00|10539.1|10534.1|10538.8|10533.8|10539.1|10534.1|10538.8|10533.8|27
1713904800000|2024-04-23 20:40:00|10538.6|10533.6|10539.1|10534.1|10539.3|10534.3|10538.5|10533.5|8
1713905100000|2024-04-23 20:45:00|10539.4|10534.4|10539.1|10534.1|10539.4|10534.4|10538.7|10533.7|3
1713905400000|2024-04-23 20:50:00|10539|10534|10538.7|10533.7|10539|10534|10538.3|10533.3|2
1713905700000|2024-04-23 20:55:00|10538.6|10533.6|10539.7|10534.7|10540|10535|10538.6|10533.6|6
1713906000000|2024-04-23 21:00:00|10539.8|10534.8|10539.8|10534.8|10539.8|10534.8|10539.8|10534.8|0
1713916800000|2024-04-24 00:00:00|10538.1|10533.1|10539.6|10534.6|10541|10536|10538.1|10533.1|44
1713917100000|2024-04-24 00:05:00|10539.8|10534.8|10540.1|10535.1|10540.8|10535.8|10539.6|10534.6|1
1713917400000|2024-04-24 00:10:00|10540|10535|10540|10535|10540.2|10535.2|10538.8|10533.8|4
1713917700000|2024-04-24 00:15:00|10540.2|10535.2|10539.6|10534.6|10540.6|10535.6|10539.4|10534.4|3
1713918000000|2024-04-24 00:20:00|10539.7|10534.7|10536.6|10531.6|10539.9|10534.9|10536.6|10531.6|31
1713918300000|2024-04-24 00:25:00|10536.5|10531.5|10534.6|10529.6|10536.8|10531.8|10534.6|10529.6|14
1713918600000|2024-04-24 00:30:00|10534.7|10529.7|10535.3|10530.3|10535.5|10530.5|10534.6|10529.6|2
1713918900000|2024-04-24 00:35:00|10535.5|10530.5|10534.4|10529.4|10535.5|10530.5|10534.1|10529.1|39
1713919200000|2024-04-24 00:40:00|10534.2|10529.2|10534.4|10529.4|10534.9|10529.9|10534.1|10529.1|4
1713919500000|2024-04-24 00:45:00|10534.3|10529.3|10534.8|10529.8|10535.2|10530.2|10533.9|10528.9|56
1713919800000|2024-04-24 00:50:00|10534.6|10529.6|10533.8|10528.8|10534.6|10529.6|10533.3|10528.3|33
1713920100000|2024-04-24 00:55:00|10533.9|10528.9|10533.4|10528.4|10533.9|10528.9|10532.7|10527.7|4
1713920400000|2024-04-24 01:00:00|10533.5|10528.5|10534.2|10529.2|10534.5|10529.5|10532.9|10527.9|11
1713920700000|2024-04-24 01:05:00|10534.3|10529.3|10534|10529|10535|10530|10533.9|10528.9|4
1713921000000|2024-04-24 01:10:00|10534.2|10529.2|10534.3|10529.3|10535|10530|10534|10529|0
1713921300000|2024-04-24 01:15:00|10534.4|10529.4|10533.4|10528.4|10534.5|10529.5|10533.4|10528.4|3
1713921600000|2024-04-24 01:20:00|10533.3|10528.3|10533|10528|10533.6|10528.6|10532.3|10527.3|37
1713921900000|2024-04-24 01:25:00|10532.9|10527.9|10533.2|10528.2|10533.6|10528.6|10532.7|10527.7|10
1713922200000|2024-04-24 01:30:00|10532|10527|10532.5|10527.5|10533.9|10528.9|10531.1|10526.1|46
1713922500000|2024-04-24 01:35:00|10532.4|10527.4|10530.5|10525.5|10532.5|10527.5|10529.1|10524.1|30
1713922800000|2024-04-24 01:40:00|10530.7|10525.7|10533|10528|10533.7|10528.7|10530.2|10525.2|9
1713923100000|2024-04-24 01:45:00|10532.9|10527.9|10533.2|10528.2|10533.5|10528.5|10532.4|10527.4|10
1713923400000|2024-04-24 01:50:00|10533.4|10528.4|10532.7|10527.7|10533.9|10528.9|10532.2|10527.2|4
1713923700000|2024-04-24 01:55:00|10532.6|10527.6|10532.5|10527.5|10533|10528|10531.6|10526.6|2
1713924000000|2024-04-24 02:00:00|10532.7|10527.7|10533.5|10528.5|10534|10529|10532.4|10527.4|6
1713924300000|2024-04-24 02:05:00|10533.2|10528.2|10531|10526|10533.9|10528.9|10530.8|10525.8|4
1713924600000|2024-04-24 02:10:00|10530.9|10525.9|10531|10526|10531.5|10526.5|10530.4|10525.4|7
1713924900000|2024-04-24 02:15:00|10530.7|10525.7|10531.9|10526.9|10532|10527|10529.9|10524.9|3
1713925200000|2024-04-24 02:20:00|10532|10527|10533|10528|10533.4|10528.4|10531.7|10526.7|2
1713925500000|2024-04-24 02:25:00|10532.9|10527.9|10532.7|10527.7|10533.2|10528.2|10532.4|10527.4|3
1713925800000|2024-04-24 02:30:00|10532.8|10527.8|10533.4|10528.4|10533.5|10528.5|10532.2|10527.2|3
1713926100000|2024-04-24 02:35:00|10533.2|10528.2|10534|10529|10534.5|10529.5|10533.2|10528.2|3
1713926400000|2024-04-24 02:40:00|10533.9|10528.9|10533.2|10528.2|10534.3|10529.3|10533|10528|1
1713926700000|2024-04-24 02:45:00|10533.4|10528.4|10532.5|10527.5|10533.5|10528.5|10532|10527|5
1713927000000|2024-04-24 02:50:00|10532.7|10527.7|10534.1|10529.1|10535.2|10530.2|10532.5|10527.5|16
1713927300000|2024-04-24 02:55:00|10534|10529|10533.3|10528.3|10534.2|10529.2|10533|10528|1
1713927600000|2024-04-24 03:00:00|10533.1|10528.1|10533.3|10528.3|10533.7|10528.7|10532.9|10527.9|4
1713927900000|2024-04-24 03:05:00|10533.5|10528.5|10534.5|10529.5|10534.9|10529.9|10533.5|10528.5|17
1713928200000|2024-04-24 03:10:00|10534.7|10529.7|10535.5|10530.5|10536|10531|10534.7|10529.7|17
1713928500000|2024-04-24 03:15:00|10535.7|10530.7|10536.2|10531.2|10536.5|10531.5|10535.7|10530.7|0
1713928800000|2024-04-24 03:20:00|10536.4|10531.4|10536.9|10531.9|10537|10532|10535.7|10530.7|5
1713929100000|2024-04-24 03:25:00|10536.7|10531.7|10537.5|10532.5|10537.5|10532.5|10536.7|10531.7|11
1713929400000|2024-04-24 03:30:00|10537.4|10532.4|10536.5|10531.5|10537.5|10532.5|10535.9|10530.9|3
1713929700000|2024-04-24 03:35:00|10536.6|10531.6|10537.2|10532.2|10537.6|10532.6|10536.6|10531.6|3
1713930000000|2024-04-24 03:40:00|10537.4|10532.4|10537|10532|10537.5|10532.5|10536.5|10531.5|6
1713930300000|2024-04-24 03:45:00|10536.9|10531.9|10537.6|10532.6|10537.7|10532.7|10536.5|10531.5|3
1713930600000|2024-04-24 03:50:00|10537.7|10532.7|10536.7|10531.7|10537.7|10532.7|10536.7|10531.7|12
1713930900000|2024-04-24 03:55:00|10536.9|10531.9|10536.5|10531.5|10537|10532|10536.4|10531.4|5
1713931200000|2024-04-24 04:00:00|10536.6|10531.6|10536.5|10531.5|10537|10532|10536.2|10531.2|1
1713931500000|2024-04-24 04:05:00|10536.3|10531.3|10535.5|10530.5|10536.5|10531.5|10535.5|10530.5|0
1713931800000|2024-04-24 04:10:00|10535.7|10530.7|10536.1|10531.1|10536.5|10531.5|10535.7|10530.7|11
1713932100000|2024-04-24 04:15:00|10536.2|10531.2|10535.6|10530.6|10536.5|10531.5|10535.5|10530.5|2
1713932400000|2024-04-24 04:20:00|10535.5|10530.5|10535.3|10530.3|10535.5|10530.5|10534.7|10529.7|12
1713932700000|2024-04-24 04:25:00|10535.5|10530.5|10535.8|10530.8|10536|10531|10535.4|10530.4|0
1713933000000|2024-04-24 04:30:00|10536|10531|10536.7|10531.7|10537|10532|10535.8|10530.8|19
1713933300000|2024-04-24 04:35:00|10536.5|10531.5|10536.6|10531.6|10536.7|10531.7|10536.2|10531.2|26
1713933600000|2024-04-24 04:40:00|10536.3|10531.3|10537.3|10532.3|10537.5|10532.5|10536.3|10531.3|1
1713933900000|2024-04-24 04:45:00|10537.5|10532.5|10537.5|10532.5|10537.5|10532.5|10537.1|10532.1|3
1713934200000|2024-04-24 04:50:00|10537.3|10532.3|10537|10532|10537.5|10532.5|10536.5|10531.5|1
1713934500000|2024-04-24 04:55:00|10536.8|10531.8|10537.1|10532.1|10537.1|10532.1|10536.7|10531.7|0
1713934800000|2024-04-24 05:00:00|10537.2|10532.2|10537.2|10532.2|10537.6|10532.6|10537.2|10532.2|3
1713935100000|2024-04-24 05:05:00|10537.1|10532.1|10537.9|10532.9|10539.2|10534.2|10537.1|10532.1|8
1713935400000|2024-04-24 05:10:00|10538.1|10533.1|10538.1|10533.1|10539.1|10534.1|10537.9|10532.9|57
1713935700000|2024-04-24 05:15:00|10537.8|10532.8|10539.1|10534.1|10539.1|10534.1|10537.8|10532.8|1
1713936000000|2024-04-24 05:20:00|10539.6|10534.6|10539.3|10534.3|10539.6|10534.6|10538.8|10533.8|2
1713936300000|2024-04-24 05:25:00|10539.5|10534.5|10539.1|10534.1|10539.6|10534.6|10538.6|10533.6|2
1713936600000|2024-04-24 05:30:00|10538.9|10533.9|10540.3|10535.3|10540.6|10535.6|10538.8|10533.8|24
1713936900000|2024-04-24 05:35:00|10540.6|10535.6|10540.1|10535.1|10540.6|10535.6|10539.7|10534.7|1
1713937200000|2024-04-24 05:40:00|10540.3|10535.3|10538.3|10533.3|10540.6|10535.6|10538.2|10533.2|2
1713937500000|2024-04-24 05:45:00|10538.2|10533.2|10538.8|10533.8|10539.1|10534.1|10538.2|10533.2|3
1713937800000|2024-04-24 05:50:00|10539.1|10534.1|10539.1|10534.1|10539.6|10534.6|10537.7|10532.7|0
1713938100000|2024-04-24 05:55:00|10539.3|10534.3|10539.8|10534.8|10541|10536|10539.3|10534.3|9
1713938400000|2024-04-24 06:00:00|10540|10535|10539.1|10534.1|10540|10535|10537.7|10532.7|40
1713938700000|2024-04-24 06:05:00|10539.2|10534.2|10541|10536|10541.5|10536.5|10539.1|10534.1|14
1713939000000|2024-04-24 06:10:00|10541.1|10536.1|10545.7|10540.7|10546|10541|10540.6|10535.6|47
1713939300000|2024-04-24 06:15:00|10545.8|10540.8|10544.7|10539.7|10546.1|10541.1|10544.2|10539.2|20
1713939600000|2024-04-24 06:20:00|10544.6|10539.6|10543.6|10538.6|10546.6|10541.6|10543.6|10538.6|39
1713939900000|2024-04-24 06:25:00|10543.7|10538.7|10542.6|10537.6|10544.5|10539.5|10542.2|10537.2|11
1713940200000|2024-04-24 06:30:00|10542.7|10537.7|10543.3|10538.3|10543.8|10538.8|10542.6|10537.6|7
1713940500000|2024-04-24 06:35:00|10543.6|10538.6|10542.7|10537.7|10544.1|10539.1|10542.3|10537.3|1
1713940800000|2024-04-24 06:40:00|10542.6|10537.6|10542.7|10537.7|10543.8|10538.8|10541.6|10536.6|4
1713941100000|2024-04-24 06:45:00|10542.8|10537.8|10545.8|10540.8|10545.8|10540.8|10542.7|10537.7|8
1713941400000|2024-04-24 06:50:00|10546.1|10541.1|10546.2|10541.2|10547.5|10542.5|10545.5|10540.5|20
1713941700000|2024-04-24 06:55:00|10546|10541|10547.3|10542.3|10549|10544|10546|10541|26
1713942000000|2024-04-24 07:00:00|10547.2|10542.2|10548.1|10543.1|10549.5|10544.5|10546.5|10541.5|46
1713942300000|2024-04-24 07:05:00|10548.2|10543.2|10550.5|10545.5|10551.3|10546.3|10548.2|10543.2|24
1713942600000|2024-04-24 07:10:00|10550.4|10545.4|10552.5|10547.5|10553|10548|10550|10545|40
1713942900000|2024-04-24 07:15:00|10552.7|10547.7|10552.1|10547.1|10554.9|10549.9|10551.1|10546.1|17
1713943200000|2024-04-24 07:20:00|10551.8|10546.8|10550.8|10545.8|10552.2|10547.2|10549|10544|156
1713943500000|2024-04-24 07:25:00|10551|10546|10552.9|10547.9|10553.3|10548.3|10550.5|10545.5|12
1713943800000|2024-04-24 07:30:00|10553|10548|10553.1|10548.1|10553.7|10548.7|10552.1|10547.1|12
1713944100000|2024-04-24 07:35:00|10553.3|10548.3|10553.5|10548.5|10554.4|10549.4|10552.1|10547.1|14
1713944400000|2024-04-24 07:40:00|10553.9|10548.9|10553|10548|10554|10549|10551.5|10546.5|12
1713944700000|2024-04-24 07:45:00|10552.9|10547.9|10555.5|10550.5|10555.7|10550.7|10552.6|10547.6|19
1713945000000|2024-04-24 07:50:00|10555.8|10550.8|10553.5|10548.5|10556.2|10551.2|10553.1|10548.1|31
1713945300000|2024-04-24 07:55:00|10553.4|10548.4|10555.6|10550.6|10555.8|10550.8|10553.1|10548.1|4
1713945600000|2024-04-24 08:00:00|10555.8|10550.8|10551.6|10546.6|10556|10551|10551.6|10546.6|74
1713945900000|2024-04-24 08:05:00|10551.8|10546.8|10551.6|10546.6|10552.6|10547.6|10550.9|10545.9|8
1713946200000|2024-04-24 08:10:00|10551.8|10546.8|10553.7|10548.7|10553.7|10548.7|10551.5|10546.5|71
1713946500000|2024-04-24 08:15:00|10553.5|10548.5|10553.6|10548.6|10554.5|10549.5|10552.6|10547.6|26
1713946800000|2024-04-24 08:20:00|10553.5|10548.5|10553|10548|10553.6|10548.6|10552.8|10547.8|8
1713947100000|2024-04-24 08:25:00|10553.5|10548.5|10554.6|10549.6|10555|10550|10553|10548|13
1713947400000|2024-04-24 08:30:00|10554.8|10549.8|10558.1|10553.1|10558.8|10553.8|10554.6|10549.6|56
1713947700000|2024-04-24 08:35:00|10558|10553|10555.9|10550.9|10558.8|10553.8|10555.5|10550.5|26
1713948000000|2024-04-24 08:40:00|10555.7|10550.7|10557.7|10552.7|10557.9|10552.9|10555.6|10550.6|4
1713948300000|2024-04-24 08:45:00|10557.6|10552.6|10557.9|10552.9|10559|10554|10556.7|10551.7|6
1713948600000|2024-04-24 08:50:00|10558|10553|10557.3|10552.3|10558|10553|10556.5|10551.5|5
1713948900000|2024-04-24 08:55:00|10557.2|10552.2|10557.6|10552.6|10559|10554|10557.1|10552.1|11
1713949200000|2024-04-24 09:00:00|10557.5|10552.5|10556.1|10551.1|10557.6|10552.6|10555.5|10550.5|10
1713949500000|2024-04-24 09:05:00|10556|10551|10555.5|10550.5|10556|10551|10555|10550|4
1713949800000|2024-04-24 09:10:00|10555.3|10550.3|10552.7|10547.7|10555.3|10550.3|10552.7|10547.7|7
1713950100000|2024-04-24 09:15:00|10552.9|10547.9|10553.5|10548.5|10553.6|10548.6|10552.6|10547.6|17
1713950400000|2024-04-24 09:20:00|10553.6|10548.6|10554.6|10549.6|10554.6|10549.6|10552.7|10547.7|13
1713950700000|2024-04-24 09:25:00|10554.5|10549.5|10553|10548|10554.6|10549.6|10552|10547|47
1713951000000|2024-04-24 09:30:00|10553.1|10548.1|10554|10549|10556|10551|10552.7|10547.7|29
1713951300000|2024-04-24 09:35:00|10554.1|10549.1|10555.3|10550.3|10555.6|10550.6|10553.7|10548.7|3
1713951600000|2024-04-24 09:40:00|10555.1|10550.1|10555.3|10550.3|10556.4|10551.4|10555.1|10550.1|3
1713951900000|2024-04-24 09:45:00|10555.5|10550.5|10555.2|10550.2|10555.6|10550.6|10554.2|10549.2|44
1713952200000|2024-04-24 09:50:00|10555.4|10550.4|10554.8|10549.8|10556.1|10551.1|10554.2|10549.2|6
1713952500000|2024-04-24 09:55:00|10554.7|10549.7|10557.6|10552.6|10557.6|10552.6|10554.7|10549.7|19
1713952800000|2024-04-24 10:00:00|10557.5|10552.5|10554.8|10549.8|10557.5|10552.5|10554.6|10549.6|22
1713953100000|2024-04-24 10:05:00|10555|10550|10555.2|10550.2|10555.6|10550.6|10554.6|10549.6|6
1713953400000|2024-04-24 10:10:00|10555.1|10550.1|10554.3|10549.3|10555.3|10550.3|10553.8|10548.8|3
1713953700000|2024-04-24 10:15:00|10554.2|10549.2|10553.9|10548.9|10554.3|10549.3|10553.3|10548.3|8
1713954000000|2024-04-24 10:20:00|10553.8|10548.8|10551.8|10546.8|10554.1|10549.1|10551.7|10546.7|33
1713954300000|2024-04-24 10:25:00|10552|10547|10551.1|10546.1|10552|10547|10550.4|10545.4|77
1713954600000|2024-04-24 10:30:00|10550.9|10545.9|10553.5|10548.5|10553.5|10548.5|10550.8|10545.8|7
1713954900000|2024-04-24 10:35:00|10553.8|10548.8|10553.8|10548.8|10555.2|10550.2|10553.6|10548.6|4
1713955200000|2024-04-24 10:40:00|10553.9|10548.9|10556.2|10551.2|10556.6|10551.6|10553.8|10548.8|6
1713955500000|2024-04-24 10:45:00|10556.3|10551.3|10555.6|10550.6|10557.1|10552.1|10555.2|10550.2|13
1713955800000|2024-04-24 10:50:00|10555.5|10550.5|10555.6|10550.6|10556.1|10551.1|10554.5|10549.5|52
1713956100000|2024-04-24 10:55:00|10555.8|10550.8|10555.1|10550.1|10556|10551|10554.5|10549.5|41
1713956400000|2024-04-24 11:00:00|10555.2|10550.2|10555.8|10550.8|10556.4|10551.4|10554.5|10549.5|44
1713956700000|2024-04-24 11:05:00|10555.9|10550.9|10554.6|10549.6|10556.4|10551.4|10554.1|10549.1|9
1713957000000|2024-04-24 11:10:00|10554.7|10549.7|10555|10550|10555.5|10550.5|10554.5|10549.5|79
1713957300000|2024-04-24 11:15:00|10554.8|10549.8|10556.5|10551.5|10557.4|10552.4|10554.5|10549.5|15
1713957600000|2024-04-24 11:20:00|10556.3|10551.3|10555.1|10550.1|10556.9|10551.9|10554.5|10549.5|7
1713957900000|2024-04-24 11:25:00|10555.2|10550.2|10556.7|10551.7|10557|10552|10555.1|10550.1|20
1713958200000|2024-04-24 11:30:00|10556.6|10551.6|10557.9|10552.9|10558.5|10553.5|10556.1|10551.1|17
1713958500000|2024-04-24 11:35:00|10558|10553|10558.1|10553.1|10558.1|10553.1|10556.7|10551.7|40
1713958800000|2024-04-24 11:40:00|10558.4|10553.4|10557.5|10552.5|10558.6|10553.6|10557.5|10552.5|11
1713959100000|2024-04-24 11:45:00|10557.3|10552.3|10558.1|10553.1|10558.2|10553.2|10555.5|10550.5|5
1713959400000|2024-04-24 11:50:00|10558.2|10553.2|10557.7|10552.7|10559|10554|10557.7|10552.7|11
1713959700000|2024-04-24 11:55:00|10557.6|10552.6|10554.9|10549.9|10558.5|10553.5|10554.6|10549.6|13
1713960000000|2024-04-24 12:00:00|10554.7|10549.7|10554.9|10549.9|10555.9|10550.9|10554.2|10549.2|12
1713960300000|2024-04-24 12:05:00|10554.7|10549.7|10557|10552|10557.2|10552.2|10554|10549|67
1713960600000|2024-04-24 12:10:00|10556.8|10551.8|10558.1|10553.1|10565.3|10560.3|10556.8|10551.8|92
1713960900000|2024-04-24 12:15:00|10557.7|10552.7|10559|10554|10559.2|10554.2|10555.3|10550.3|60
1713961200000|2024-04-24 12:20:00|10558.8|10553.8|10556.2|10551.2|10560.6|10555.6|10555.2|10550.2|85
1713961500000|2024-04-24 12:25:00|10556.1|10551.1|10555.2|10550.2|10556.6|10551.6|10554.1|10549.1|106
1713961800000|2024-04-24 12:30:00|10555.1|10550.1|10554.4|10549.4|10559.8|10554.8|10552.6|10547.6|115
1713962100000|2024-04-24 12:35:00|10554.6|10549.6|10552.9|10547.9|10555.6|10550.6|10551.4|10546.4|37
1713962400000|2024-04-24 12:40:00|10552.8|10547.8|10561.1|10556.1|10561.7|10556.7|10550.7|10545.7|82
1713962700000|2024-04-24 12:45:00|10561.2|10556.2|10560.7|10555.7|10564.5|10559.5|10559.8|10554.8|37
1713963000000|2024-04-24 12:50:00|10560.8|10555.8|10556.5|10551.5|10561.6|10556.6|10556.3|10551.3|24
1713963300000|2024-04-24 12:55:00|10556.6|10551.6|10556.8|10551.8|10560.9|10555.9|10556.2|10551.2|48
1713963600000|2024-04-24 13:00:00|10557|10552|10557.8|10552.8|10559.2|10554.2|10556.1|10551.1|28
1713963900000|2024-04-24 13:05:00|10558|10553|10558.3|10553.3|10558.5|10553.5|10555.2|10550.2|33
1713964200000|2024-04-24 13:10:00|10558.2|10553.2|10556.2|10551.2|10559.7|10554.7|10553.9|10548.9|22
1713964500000|2024-04-24 13:15:00|10556.1|10551.1|10553.8|10548.8|10557.6|10552.6|10553.8|10548.8|64
1713964800000|2024-04-24 13:20:00|10553.7|10548.7|10552|10547|10553.7|10548.7|10549.3|10544.3|36
1713965100000|2024-04-24 13:25:00|10551.8|10546.8|10548.5|10543.5|10552.2|10547.2|10548.2|10543.2|33
1713965400000|2024-04-24 13:30:00|10548.7|10543.7|10547.2|10542.2|10550.1|10545.1|10546.3|10541.3|55
1713965700000|2024-04-24 13:35:00|10547.1|10542.1|10548.3|10543.3|10550.2|10545.2|10545.9|10540.9|41
1713966000000|2024-04-24 13:40:00|10548.5|10543.5|10550.4|10545.4|10550.8|10545.8|10546.3|10541.3|54
1713966300000|2024-04-24 13:45:00|10550.2|10545.2|10553.6|10548.6|10554.2|10549.2|10550.2|10545.2|49
1713966600000|2024-04-24 13:50:00|10553.7|10548.7|10551.7|10546.7|10554.6|10549.6|10551|10546|9
1713966900000|2024-04-24 13:55:00|10551.9|10546.9|10552.4|10547.4|10554.6|10549.6|10551|10546|35
1713967200000|2024-04-24 14:00:00|10552.2|10547.2|10555.6|10550.6|10555.6|10550.6|10551.7|10546.7|59
1713967500000|2024-04-24 14:05:00|10555.5|10550.5|10549.3|10544.3|10555.6|10550.6|10546.4|10541.4|82
1713967800000|2024-04-24 14:10:00|10549.4|10544.4|10554|10549|10554|10549|10548.4|10543.4|20
1713968100000|2024-04-24 14:15:00|10553.8|10548.8|10549.8|10544.8|10554.6|10549.6|10549.5|10544.5|35
1713968400000|2024-04-24 14:20:00|10549.7|10544.7|10547.7|10542.7|10550.1|10545.1|10547.7|10542.7|27
1713968700000|2024-04-24 14:25:00|10547.8|10542.8|10550.7|10545.7|10550.8|10545.8|10547.2|10542.2|15
1713969000000|2024-04-24 14:30:00|10550.8|10545.8|10554.3|10549.3|10554.3|10549.3|10550.5|10545.5|19
1713969300000|2024-04-24 14:35:00|10554.2|10549.2|10556.2|10551.2|10557.6|10552.6|10554.2|10549.2|72
1713969600000|2024-04-24 14:40:00|10556.3|10551.3|10559.8|10554.8|10560|10555|10556.2|10551.2|19
1713969900000|2024-04-24 14:45:00|10559.7|10554.7|10558.9|10553.9|10561.2|10556.2|10557.3|10552.3|103
1713970200000|2024-04-24 14:50:00|10558.8|10553.8|10557.7|10552.7|10559.1|10554.1|10557.2|10552.2|58
1713970500000|2024-04-24 14:55:00|10557.6|10552.6|10558.3|10553.3|10559.7|10554.7|10557.6|10552.6|48
1713970800000|2024-04-24 15:00:00|10558.4|10553.4|10557.1|10552.1|10558.4|10553.4|10556.1|10551.1|86
1713971100000|2024-04-24 15:05:00|10557.3|10552.3|10558.5|10553.5|10559.1|10554.1|10556.7|10551.7|79
1713971400000|2024-04-24 15:10:00|10558.7|10553.7|10562|10557|10562.2|10557.2|10557.2|10552.2|19
1713971700000|2024-04-24 15:15:00|10561.9|10556.9|10559.1|10554.1|10562|10557|10558.2|10553.2|11
1713972000000|2024-04-24 15:20:00|10559.3|10554.3|10561.4|10556.4|10561.5|10556.5|10557.8|10552.8|24
1713972300000|2024-04-24 15:25:00|10561.6|10556.6|10560.8|10555.8|10562.5|10557.5|10559.8|10554.8|39
1713972600000|2024-04-24 15:30:00|10561|10556|10557.7|10552.7|10562|10557|10557.6|10552.6|57
1713972900000|2024-04-24 15:35:00|10557.6|10552.6|10558.8|10553.8|10559.1|10554.1|10557.1|10552.1|12
1713973200000|2024-04-24 15:40:00|10558.6|10553.6|10565|10560|10565|10560|10558.1|10553.1|22
1713973500000|2024-04-24 15:45:00|10565.1|10560.1|10562.6|10557.6|10565.4|10560.4|10562.6|10557.6|89
1713973800000|2024-04-24 15:50:00|10562.4|10557.4|10561.4|10556.4|10564.4|10559.4|10561.1|10556.1|35
1713974100000|2024-04-24 15:55:00|10561.5|10556.5|10561.5|10556.5|10563.4|10558.4|10561.1|10556.1|17
1713974400000|2024-04-24 16:00:00|10561.6|10556.6|10558.8|10553.8|10561.6|10556.6|10557.8|10552.8|24
1713974700000|2024-04-24 16:05:00|10558.7|10553.7|10561.6|10556.6|10561.6|10556.6|10558.6|10553.6|7
1713975000000|2024-04-24 16:10:00|10561.7|10556.7|10560.7|10555.7|10562.4|10557.4|10560.6|10555.6|9
1713975300000|2024-04-24 16:15:00|10560.5|10555.5|10559.8|10554.8|10560.5|10555.5|10559.1|10554.1|15
1713975600000|2024-04-24 16:20:00|10560|10555|10560.1|10555.1|10561|10556|10558.6|10553.6|13
1713975900000|2024-04-24 16:25:00|10560|10555|10561.1|10556.1|10561.6|10556.6|10559.6|10554.6|44
1713976200000|2024-04-24 16:30:00|10561.7|10556.7|10561.7|10556.7|10563.1|10558.1|10561.2|10556.2|34
1713976500000|2024-04-24 16:35:00|10561.8|10556.8|10559.6|10554.6|10562|10557|10559.6|10554.6|26
1713976800000|2024-04-24 16:40:00|10559.7|10554.7|10560.2|10555.2|10560.6|10555.6|10559.6|10554.6|15
1713977100000|2024-04-24 16:45:00|10560.1|10555.1|10561|10556|10561.4|10556.4|10559.7|10554.7|26
1713977400000|2024-04-24 16:50:00|10561.1|10556.1|10559.4|10554.4|10561.2|10556.2|10558.1|10553.1|31
1713977700000|2024-04-24 16:55:00|10559.6|10554.6|10557.7|10552.7|10560|10555|10557.1|10552.1|12
1713978000000|2024-04-24 17:00:00|10557.6|10552.6|10555.7|10550.7|10558.2|10553.2|10555.7|10550.7|81
1713978300000|2024-04-24 17:05:00|10555.6|10550.6|10555.5|10550.5|10555.6|10550.6|10553.6|10548.6|19
1713978600000|2024-04-24 17:10:00|10555.2|10550.2|10555|10550|10555.7|10550.7|10554.3|10549.3|22
1713978900000|2024-04-24 17:15:00|10555.1|10550.1|10554.4|10549.4|10555.9|10550.9|10553.6|10548.6|11
1713979200000|2024-04-24 17:20:00|10554.5|10549.5|10552.6|10547.6|10554.6|10549.6|10552.6|10547.6|18
1713979500000|2024-04-24 17:25:00|10552.7|10547.7|10554.9|10549.9|10556.6|10551.6|10552.3|10547.3|44
1713979800000|2024-04-24 17:30:00|10555|10550|10556.1|10551.1|10556.5|10551.5|10553.6|10548.6|12
1713980100000|2024-04-24 17:35:00|10556|10551|10554.6|10549.6|10556.6|10551.6|10554.6|10549.6|10
1713980400000|2024-04-24 17:40:00|10554.7|10549.7|10554.3|10549.3|10556.3|10551.3|10554.2|10549.2|5
1713980700000|2024-04-24 17:45:00|10554.2|10549.2|10555.1|10550.1|10555.6|10550.6|10553.8|10548.8|5
1713981000000|2024-04-24 17:50:00|10555.3|10550.3|10554.6|10549.6|10555.6|10550.6|10554.6|10549.6|6
1713981300000|2024-04-24 17:55:00|10554.7|10549.7|10553.6|10548.6|10554.7|10549.7|10552.2|10547.2|8
1713981600000|2024-04-24 18:00:00|10553.7|10548.7|10553.6|10548.6|10554.5|10549.5|10553.1|10548.1|51
1713981900000|2024-04-24 18:05:00|10553.7|10548.7|10555.7|10550.7|10556.4|10551.4|10553.7|10548.7|12
1713982200000|2024-04-24 18:10:00|10555.9|10550.9|10558|10553|10558.1|10553.1|10555.6|10550.6|7
1713982500000|2024-04-24 18:15:00|10558.1|10553.1|10558.2|10553.2|10558.5|10553.5|10557.2|10552.2|37
1713982800000|2024-04-24 18:20:00|10558.1|10553.1|10557.8|10552.8|10558.5|10553.5|10556.5|10551.5|32
1713983100000|2024-04-24 18:25:00|10557.7|10552.7|10557.5|10552.5|10558.2|10553.2|10556.5|10551.5|42
1713983400000|2024-04-24 18:30:00|10557.6|10552.6|10560.8|10555.8|10561.2|10556.2|10557.6|10552.6|37
1713983700000|2024-04-24 18:35:00|10560.7|10555.7|10559.7|10554.7|10561.1|10556.1|10558.9|10553.9|20
1713984000000|2024-04-24 18:40:00|10559.6|10554.6|10557.2|10552.2|10560.1|10555.1|10557.1|10552.1|22
1713984300000|2024-04-24 18:45:00|10557.1|10552.1|10556.1|10551.1|10557.6|10552.6|10555.6|10550.6|63
1713984600000|2024-04-24 18:50:00|10555.9|10550.9|10555.8|10550.8|10556.9|10551.9|10555.6|10550.6|37
1713984900000|2024-04-24 18:55:00|10556.1|10551.1|10556.4|10551.4|10556.8|10551.8|10555.6|10550.6|150
1713985200000|2024-04-24 19:00:00|10556.9|10551.9|10554.9|10549.9|10557.2|10552.2|10554|10549|104
1713985500000|2024-04-24 19:05:00|10554.8|10549.8|10550.7|10545.7|10554.9|10549.9|10550.3|10545.3|27
1713985800000|2024-04-24 19:10:00|10550.8|10545.8|10548.4|10543.4|10550.9|10545.9|10548.2|10543.2|19
1713986100000|2024-04-24 19:15:00|10548.5|10543.5|10548.7|10543.7|10549.1|10544.1|10548.3|10543.3|21
1713986400000|2024-04-24 19:20:00|10548.8|10543.8|10547.4|10542.4|10548.8|10543.8|10546.5|10541.5|8
1713986700000|2024-04-24 19:25:00|10547.3|10542.3|10545.4|10540.4|10547.3|10542.3|10545|10540|42
1713987000000|2024-04-24 19:30:00|10545.6|10540.6|10546.4|10541.4|10546.4|10541.4|10545|10540|15
1713987300000|2024-04-24 19:35:00|10546.7|10541.7|10548.9|10543.9|10548.9|10543.9|10546.7|10541.7|6
1713987600000|2024-04-24 19:40:00|10548.8|10543.8|10549.4|10544.4|10549.4|10544.4|10547.5|10542.5|3
1713987900000|2024-04-24 19:45:00|10549.6|10544.6|10549.2|10544.2|10550.3|10545.3|10548.5|10543.5|6
1713988200000|2024-04-24 19:50:00|10549|10544|10549.1|10544.1|10549.9|10544.9|10548.9|10543.9|3
1713988500000|2024-04-24 19:55:00|10548.8|10543.8|10550.1|10545.1|10550.4|10545.4|10548.1|10543.1|27
1713988800000|2024-04-24 20:00:00|10550.3|10545.3|10550.9|10545.9|10551.5|10546.5|10550|10545|20
1713989100000|2024-04-24 20:05:00|10550.8|10545.8|10552.1|10547.1|10552.9|10547.9|10550.8|10545.8|7
1713989400000|2024-04-24 20:10:00|10552|10547|10552.7|10547.7|10552.8|10547.8|10551.8|10546.8|8
1713989700000|2024-04-24 20:15:00|10552.5|10547.5|10553.5|10548.5|10553.5|10548.5|10552.5|10547.5|10
1713990000000|2024-04-24 20:20:00|10553.3|10548.3|10553|10548|10553.3|10548.3|10553|10548|2
1713990300000|2024-04-24 20:25:00|10553.2|10548.2|10553|10548|10553.4|10548.4|10552.3|10547.3|13
1713990600000|2024-04-24 20:30:00|10552.9|10547.9|10553.2|10548.2|10553.3|10548.3|10552.4|10547.4|2
1713990900000|2024-04-24 20:35:00|10553|10548|10553.2|10548.2|10553.3|10548.3|10552.8|10547.8|6
1713991200000|2024-04-24 20:40:00|10553.4|10548.4|10553.3|10548.3|10553.4|10548.4|10552.7|10547.7|0
1713991500000|2024-04-24 20:45:00|10553.2|10548.2|10552.5|10547.5|10553.3|10548.3|10552.5|10547.5|3
1713991800000|2024-04-24 20:50:00|10552.7|10547.7|10552.8|10547.8|10552.8|10547.8|10552.4|10547.4|1
1713992100000|2024-04-24 20:55:00|10552.5|10547.5|10551.3|10546.3|10552.7|10547.7|10551.3|10546.3|34
1713992400000|2024-04-24 21:00:00|10550.7|10545.7|10550.7|10545.7|10550.7|10545.7|10550.7|10545.7|0
1714003200000|2024-04-25 00:00:00|10552.4|10547.4|10550.4|10545.4|10552.9|10547.9|10550.2|10545.2|21
1714003500000|2024-04-25 00:05:00|10550.2|10545.2|10549.5|10544.5|10550.2|10545.2|10549.1|10544.1|4
1714003800000|2024-04-25 00:10:00|10549.7|10544.7|10550.1|10545.1|10551.2|10546.2|10549.7|10544.7|35
1714004100000|2024-04-25 00:15:00|10549.9|10544.9|10549.2|10544.2|10550.6|10545.6|10549|10544|5
1714004400000|2024-04-25 00:20:00|10549.5|10544.5|10551|10546|10551.1|10546.1|10549.1|10544.1|18
1714004700000|2024-04-25 00:25:00|10550.8|10545.8|10552.5|10547.5|10553|10548|10550.7|10545.7|4
1714005000000|2024-04-25 00:30:00|10552.3|10547.3|10551.6|10546.6|10552.7|10547.7|10551|10546|3
1714005300000|2024-04-25 00:35:00|10551.7|10546.7|10550.7|10545.7|10551.8|10546.8|10550.7|10545.7|4
1714005600000|2024-04-25 00:40:00|10550.6|10545.6|10550.7|10545.7|10551.1|10546.1|10549.6|10544.6|1
1714005900000|2024-04-25 00:45:00|10550.9|10545.9|10550.2|10545.2|10551.8|10546.8|10549.8|10544.8|2
1714006200000|2024-04-25 00:50:00|10550.1|10545.1|10550.2|10545.2|10551.7|10546.7|10549.8|10544.8|4
1714006500000|2024-04-25 00:55:00|10550.1|10545.1|10550.7|10545.7|10551.8|10546.8|10550.1|10545.1|5
1714006800000|2024-04-25 01:00:00|10550.6|10545.6|10551.2|10546.2|10551.7|10546.7|10549.3|10544.3|6
1714007100000|2024-04-25 01:05:00|10551.1|10546.1|10552.4|10547.4|10552.7|10547.7|10550.9|10545.9|9
1714007400000|2024-04-25 01:10:00|10552.2|10547.2|10555.6|10550.6|10555.7|10550.7|10552.2|10547.2|13
1714007700000|2024-04-25 01:15:00|10555.7|10550.7|10553.2|10548.2|10556.2|10551.2|10552.9|10547.9|18
1714008000000|2024-04-25 01:20:00|10553.4|10548.4|10550.8|10545.8|10554.2|10549.2|10550.5|10545.5|3
1714008300000|2024-04-25 01:25:00|10550.7|10545.7|10548.9|10543.9|10550.7|10545.7|10548.7|10543.7|6
1714008600000|2024-04-25 01:30:00|10548.8|10543.8|10548.2|10543.2|10548.8|10543.8|10547.6|10542.6|11
1714008900000|2024-04-25 01:35:00|10548.5|10543.5|10547.7|10542.7|10549.4|10544.4|10547.4|10542.4|8
1714009200000|2024-04-25 01:40:00|10548|10543|10548.7|10543.7|10548.7|10543.7|10547.8|10542.8|1
1714009500000|2024-04-25 01:45:00|10548.9|10543.9|10549.2|10544.2|10550.2|10545.2|10548.7|10543.7|0
1714009800000|2024-04-25 01:50:00|10549.1|10544.1|10548.3|10543.3|10549.2|10544.2|10548.1|10543.1|16
1714010100000|2024-04-25 01:55:00|10548.2|10543.2|10548.7|10543.7|10548.8|10543.8|10547.8|10542.8|6
1714010400000|2024-04-25 02:00:00|10548.9|10543.9|10547.4|10542.4|10550.4|10545.4|10547.4|10542.4|17
1714010700000|2024-04-25 02:05:00|10547.3|10542.3|10548.1|10543.1|10548.7|10543.7|10547.3|10542.3|20
1714011000000|2024-04-25 02:10:00|10548.2|10543.2|10548.7|10543.7|10549.2|10544.2|10547.7|10542.7|3
1714011300000|2024-04-25 02:15:00|10548.9|10543.9|10550.2|10545.2|10550.2|10545.2|10548.7|10543.7|11
1714011600000|2024-04-25 02:20:00|10550.5|10545.5|10549.9|10544.9|10550.7|10545.7|10549.6|10544.6|4
1714011900000|2024-04-25 02:25:00|10549.8|10544.8|10549.5|10544.5|10550.1|10545.1|10549.4|10544.4|3
1714012200000|2024-04-25 02:30:00|10549.7|10544.7|10549.1|10544.1|10549.7|10544.7|10548.6|10543.6|7
1714012500000|2024-04-25 02:35:00|10549|10544|10549|10544|10549.8|10544.8|10549|10544|64
1714012800000|2024-04-25 02:40:00|10548.8|10543.8|10548.5|10543.5|10549.4|10544.4|10548.5|10543.5|39
1714013100000|2024-04-25 02:45:00|10548.3|10543.3|10547.7|10542.7|10548.3|10543.3|10547.6|10542.6|15
1714013400000|2024-04-25 02:50:00|10547.8|10542.8|10547.5|10542.5|10547.8|10542.8|10546.5|10541.5|6
1714013700000|2024-04-25 02:55:00|10547.8|10542.8|10548|10543|10548|10543|10546.9|10541.9|5
1714014000000|2024-04-25 03:00:00|10547.9|10542.9|10547.4|10542.4|10548.2|10543.2|10547.1|10542.1|18
1714014300000|2024-04-25 03:05:00|10547.5|10542.5|10548.7|10543.7|10548.7|10543.7|10547.4|10542.4|6
1714014600000|2024-04-25 03:10:00|10548.5|10543.5|10550.6|10545.6|10551|10546|10548.5|10543.5|15
1714014900000|2024-04-25 03:15:00|10550.5|10545.5|10550.4|10545.4|10550.7|10545.7|10550|10545|14
1714015200000|2024-04-25 03:20:00|10550.3|10545.3|10551.3|10546.3|10551.3|10546.3|10550.3|10545.3|3
1714015500000|2024-04-25 03:25:00|10551|10546|10549.3|10544.3|10551.7|10546.7|10548.8|10543.8|28
1714015800000|2024-04-25 03:30:00|10549.4|10544.4|10550.3|10545.3|10550.7|10545.7|10549.3|10544.3|8
1714016100000|2024-04-25 03:35:00|10550.4|10545.4|10550.3|10545.3|10551.3|10546.3|10550.1|10545.1|3
1714016400000|2024-04-25 03:40:00|10550.4|10545.4|10550.3|10545.3|10550.8|10545.8|10550.1|10545.1|1
1714016700000|2024-04-25 03:45:00|10550.4|10545.4|10550.3|10545.3|10550.8|10545.8|10550|10545|2
1714017000000|2024-04-25 03:50:00|10550.1|10545.1|10550.5|10545.5|10550.6|10545.6|10550.1|10545.1|0
1714017300000|2024-04-25 03:55:00|10550.3|10545.3|10549.8|10544.8|10550.8|10545.8|10549.1|10544.1|16
1714017600000|2024-04-25 04:00:00|10549.6|10544.6|10550|10545|10550.3|10545.3|10549.5|10544.5|2
1714017900000|2024-04-25 04:05:00|10549.8|10544.8|10550|10545|10550.3|10545.3|10549.6|10544.6|2
1714018200000|2024-04-25 04:10:00|10549.8|10544.8|10549.3|10544.3|10549.8|10544.8|10549.3|10544.3|1
1714018500000|2024-04-25 04:15:00|10549|10544|10549|10544|10549.3|10544.3|10549|10544|1
1714018800000|2024-04-25 04:20:00|10548.8|10543.8|10548.4|10543.4|10548.9|10543.9|10548.4|10543.4|9
1714019100000|2024-04-25 04:25:00|10548.5|10543.5|10548.3|10543.3|10548.5|10543.5|10548.3|10543.3|1
1714019400000|2024-04-25 04:30:00|10548.4|10543.4|10549.3|10544.3|10549.3|10544.3|10548.4|10543.4|8
1714019700000|2024-04-25 04:35:00|10549.1|10544.1|10548.8|10543.8|10549.3|10544.3|10548.6|10543.6|0
1714020000000|2024-04-25 04:40:00|10548.6|10543.6|10547.3|10542.3|10548.7|10543.7|10547.3|10542.3|9
1714020300000|2024-04-25 04:45:00|10547.4|10542.4|10547.8|10542.8|10547.8|10542.8|10547.3|10542.3|9
1714020600000|2024-04-25 04:50:00|10548.2|10543.2|10547.8|10542.8|10548.3|10543.3|10547.8|10542.8|11
1714020900000|2024-04-25 04:55:00|10547.6|10542.6|10548.1|10543.1|10548.8|10543.8|10547.5|10542.5|6
1714021200000|2024-04-25 05:00:00|10548|10543|10549.3|10544.3|10549.3|10544.3|10548|10543|5
1714021500000|2024-04-25 05:05:00|10549|10544|10549|10544|10549.3|10544.3|10548.5|10543.5|1
1714021800000|2024-04-25 05:10:00|10548.8|10543.8|10548.5|10543.5|10548.8|10543.8|10548.4|10543.4|18
1714022100000|2024-04-25 05:15:00|10548.6|10543.6|10549.3|10544.3|10549.9|10544.9|10548.5|10543.5|21
1714022400000|2024-04-25 05:20:00|10549.1|10544.1|10548.8|10543.8|10549.3|10544.3|10548.5|10543.5|9
1714022700000|2024-04-25 05:25:00|10548.9|10543.9|10549.8|10544.8|10549.8|10544.8|10548.8|10543.8|19
1714023000000|2024-04-25 05:30:00|10549.6|10544.6|10549.3|10544.3|10549.8|10544.8|10548.5|10543.5|12
1714023300000|2024-04-25 05:35:00|10549.5|10544.5|10548.6|10543.6|10549.5|10544.5|10548.3|10543.3|4
1714023600000|2024-04-25 05:40:00|10548.7|10543.7|10547.9|10542.9|10549|10544|10547.9|10542.9|6
1714023900000|2024-04-25 05:45:00|10547.6|10542.6|10547.5|10542.5|10547.9|10542.9|10547.5|10542.5|1
1714024200000|2024-04-25 05:50:00|10547.6|10542.6|10545.8|10540.8|10547.6|10542.6|10545.5|10540.5|15
1714024500000|2024-04-25 05:55:00|10546|10541|10546.2|10541.2|10546.6|10541.6|10545.3|10540.3|22
1714024800000|2024-04-25 06:00:00|10546.1|10541.1|10546.2|10541.2|10546.9|10541.9|10545.5|10540.5|39
1714025100000|2024-04-25 06:05:00|10546.4|10541.4|10546.2|10541.2|10546.7|10541.7|10545.7|10540.7|275
1714025400000|2024-04-25 06:10:00|10546.1|10541.1|10542.7|10537.7|10546.1|10541.1|10542.4|10537.4|52
1714025700000|2024-04-25 06:15:00|10542.9|10537.9|10541.2|10536.2|10543.6|10538.6|10541.2|10536.2|23
1714026000000|2024-04-25 06:20:00|10540.9|10535.9|10539.1|10534.1|10541.7|10536.7|10539|10534|63
1714026300000|2024-04-25 06:25:00|10539|10534|10538|10533|10539.4|10534.4|10537.3|10532.3|33
1714026600000|2024-04-25 06:30:00|10537.9|10532.9|10536.6|10531.6|10538.1|10533.1|10536.3|10531.3|93
1714026900000|2024-04-25 06:35:00|10536.7|10531.7|10534.1|10529.1|10536.8|10531.8|10534|10529|25
1714027200000|2024-04-25 06:40:00|10533.7|10528.7|10535.9|10530.9|10535.9|10530.9|10532.9|10527.9|61
1714027500000|2024-04-25 06:45:00|10536|10531|10537|10532|10539.6|10534.6|10535.7|10530.7|45
1714027800000|2024-04-25 06:50:00|10536.7|10531.7|10534.5|10529.5|10537.1|10532.1|10533.7|10528.7|35
1714028100000|2024-04-25 06:55:00|10534.7|10529.7|10537|10532|10537|10532|10533.9|10528.9|17
1714028400000|2024-04-25 07:00:00|10537.1|10532.1|10538.6|10533.6|10539.2|10534.2|10536.2|10531.2|50
1714028700000|2024-04-25 07:05:00|10538.7|10533.7|10541.2|10536.2|10542.2|10537.2|10538.7|10533.7|35
1714029000000|2024-04-25 07:10:00|10541.1|10536.1|10542.6|10537.6|10543.9|10538.9|10540.7|10535.7|42
1714029300000|2024-04-25 07:15:00|10542.7|10537.7|10542.6|10537.6|10544.1|10539.1|10541.2|10536.2|36
1714029600000|2024-04-25 07:20:00|10542.4|10537.4|10542.4|10537.4|10543|10538|10541.2|10536.2|30
1714029900000|2024-04-25 07:25:00|10542.2|10537.2|10542.6|10537.6|10542.7|10537.7|10540.7|10535.7|31
1714030200000|2024-04-25 07:30:00|10542.5|10537.5|10538.7|10533.7|10542.6|10537.6|10538.2|10533.2|51
1714030500000|2024-04-25 07:35:00|10538.9|10533.9|10538.4|10533.4|10540.2|10535.2|10538.2|10533.2|23
1714030800000|2024-04-25 07:40:00|10538.2|10533.2|10539.2|10534.2|10540.1|10535.1|10538.2|10533.2|30
1714031100000|2024-04-25 07:45:00|10539.4|10534.4|10539.4|10534.4|10541.4|10536.4|10538.7|10533.7|36
1714031400000|2024-04-25 07:50:00|10539.2|10534.2|10536.2|10531.2|10539.2|10534.2|10535.8|10530.8|27
1714031700000|2024-04-25 07:55:00|10536.1|10531.1|10535.7|10530.7|10536.2|10531.2|10533.7|10528.7|15
1714032000000|2024-04-25 08:00:00|10535.9|10530.9|10532.3|10527.3|10536.5|10531.5|10532.3|10527.3|11
1714032300000|2024-04-25 08:05:00|10532.5|10527.5|10532.4|10527.4|10534|10529|10532.3|10527.3|99
1714032600000|2024-04-25 08:10:00|10532.6|10527.6|10532.5|10527.5|10533.2|10528.2|10529.9|10524.9|51
1714032900000|2024-04-25 08:15:00|10532.7|10527.7|10532.8|10527.8|10533.7|10528.7|10531.9|10526.9|11
1714033200000|2024-04-25 08:20:00|10532.9|10527.9|10534.4|10529.4|10535.2|10530.2|10531.9|10526.9|9
1714033500000|2024-04-25 08:25:00|10534.6|10529.6|10533.8|10528.8|10534.7|10529.7|10532.9|10527.9|8
1714033800000|2024-04-25 08:30:00|10533.9|10528.9|10531.2|10526.2|10534.1|10529.1|10530.9|10525.9|12
1714034100000|2024-04-25 08:35:00|10531.6|10526.6|10530.1|10525.1|10531.7|10526.7|10529.6|10524.6|6
1714034400000|2024-04-25 08:40:00|10529.9|10524.9|10530.4|10525.4|10531.7|10526.7|10529.9|10524.9|2
1714034700000|2024-04-25 08:45:00|10530.6|10525.6|10529.4|10524.4|10531.2|10526.2|10528.9|10523.9|6
1714035000000|2024-04-25 08:50:00|10529.7|10524.7|10529.9|10524.9|10531.2|10526.2|10529.6|10524.6|20
1714035300000|2024-04-25 08:55:00|10529.8|10524.8|10530.9|10525.9|10531.3|10526.3|10529.4|10524.4|10
1714035600000|2024-04-25 09:00:00|10530.8|10525.8|10530.4|10525.4|10532.6|10527.6|10529.9|10524.9|21
1714035900000|2024-04-25 09:05:00|10530.6|10525.6|10530.7|10525.7|10531.6|10526.6|10529.9|10524.9|15
1714036200000|2024-04-25 09:10:00|10530.8|10525.8|10531.1|10526.1|10532.2|10527.2|10530.4|10525.4|33
1714036500000|2024-04-25 09:15:00|10530.9|10525.9|10532.4|10527.4|10532.7|10527.7|10530.9|10525.9|8
1714036800000|2024-04-25 09:20:00|10532.3|10527.3|10534.9|10529.9|10535|10530|10531.9|10526.9|17
1714037100000|2024-04-25 09:25:00|10534.8|10529.8|10533.7|10528.7|10534.9|10529.9|10532.4|10527.4|28
1714037400000|2024-04-25 09:30:00|10534|10529|10530.9|10525.9|10534.7|10529.7|10530.9|10525.9|11
1714037700000|2024-04-25 09:35:00|10531|10526|10532.7|10527.7|10534.2|10529.2|10531|10526|11
1714038000000|2024-04-25 09:40:00|10533|10528|10529.9|10524.9|10533|10528|10529.9|10524.9|4
1714038300000|2024-04-25 09:45:00|10530|10525|10530.4|10525.4|10530.7|10525.7|10529.9|10524.9|7
1714038600000|2024-04-25 09:50:00|10530.7|10525.7|10532.2|10527.2|10532.7|10527.7|10530.7|10525.7|11
1714038900000|2024-04-25 09:55:00|10532|10527|10531.5|10526.5|10533.2|10528.2|10531.4|10526.4|14
1714039200000|2024-04-25 10:00:00|10531.7|10526.7|10531.5|10526.5|10532.7|10527.7|10530.2|10525.2|16
1714039500000|2024-04-25 10:05:00|10531.7|10526.7|10531.8|10526.8|10533.5|10528.5|10531.2|10526.2|30
1714039800000|2024-04-25 10:10:00|10531.9|10526.9|10531.4|10526.4|10532.4|10527.4|10531.1|10526.1|54
1714040100000|2024-04-25 10:15:00|10531.3|10526.3|10530.8|10525.8|10531.7|10526.7|10529.5|10524.5|15
1714040400000|2024-04-25 10:20:00|10530.9|10525.9|10530.9|10525.9|10531|10526|10529.5|10524.5|12
1714040700000|2024-04-25 10:25:00|10531|10526|10531.5|10526.5|10532.5|10527.5|10530.5|10525.5|10
1714041000000|2024-04-25 10:30:00|10531.6|10526.6|10531.5|10526.5|10531.7|10526.7|10530.2|10525.2|5
1714041300000|2024-04-25 10:35:00|10531.6|10526.6|10533|10528|10533.6|10528.6|10531.5|10526.5|14
1714041600000|2024-04-25 10:40:00|10533.1|10528.1|10534|10529|10534.1|10529.1|10532|10527|9
1714041900000|2024-04-25 10:45:00|10533.9|10528.9|10533.7|10528.7|10534.2|10529.2|10532.5|10527.5|14
1714042200000|2024-04-25 10:50:00|10533.5|10528.5|10534|10529|10534.7|10529.7|10532.5|10527.5|21
1714042500000|2024-04-25 10:55:00|10533.9|10528.9|10533.7|10528.7|10535.7|10530.7|10533.5|10528.5|40
1714042800000|2024-04-25 11:00:00|10533.9|10528.9|10534.7|10529.7|10535.8|10530.8|10533.9|10528.9|49
1714043100000|2024-04-25 11:05:00|10534.9|10529.9|10532.9|10527.9|10534.9|10529.9|10532.9|10527.9|9
1714043400000|2024-04-25 11:10:00|10533|10528|10533.7|10528.7|10533.7|10528.7|10532.5|10527.5|7
1714043700000|2024-04-25 11:15:00|10533.4|10528.4|10533|10528|10534.9|10529.9|10533|10528|31
1714044000000|2024-04-25 11:20:00|10532.6|10527.6|10529.2|10524.2|10532.9|10527.9|10528.9|10523.9|28
1714044300000|2024-04-25 11:25:00|10528.9|10523.9|10528.9|10523.9|10529.5|10524.5|10528.4|10523.4|19
1714044600000|2024-04-25 11:30:00|10529.1|10524.1|10532.1|10527.1|10532.2|10527.2|10529|10524|25
1714044900000|2024-04-25 11:35:00|10532.4|10527.4|10533.1|10528.1|10534.8|10529.8|10532|10527|15
1714045200000|2024-04-25 11:40:00|10533|10528|10536.1|10531.1|10536.5|10531.5|10533|10528|20
1714045500000|2024-04-25 11:45:00|10536|10531|10535.1|10530.1|10537.5|10532.5|10534.9|10529.9|17
1714045800000|2024-04-25 11:50:00|10535|10530|10535.6|10530.6|10536.1|10531.1|10535|10530|10
1714046100000|2024-04-25 11:55:00|10535.5|10530.5|10535.3|10530.3|10537|10532|10535|10530|15
1714046400000|2024-04-25 12:00:00|10535.5|10530.5|10535.8|10530.8|10536.8|10531.8|10534.9|10529.9|16
1714046700000|2024-04-25 12:05:00|10536|10531|10535.9|10530.9|10536.4|10531.4|10534.5|10529.5|5
1714047000000|2024-04-25 12:10:00|10535.7|10530.7|10536.9|10531.9|10537.4|10532.4|10535.7|10530.7|27
1714047300000|2024-04-25 12:15:00|10537|10532|10540.5|10535.5|10540.9|10535.9|10536.9|10531.9|50
1714047600000|2024-04-25 12:20:00|10540.1|10535.1|10540.6|10535.6|10540.7|10535.7|10537.6|10532.6|90
1714047900000|2024-04-25 12:25:00|10540.5|10535.5|10539.3|10534.3|10540.7|10535.7|10535.9|10530.9|60
1714048200000|2024-04-25 12:30:00|10539.1|10534.1|10552|10547|10559|10554|10518.5|10513.5|498
1714048500000|2024-04-25 12:35:00|10551.7|10546.7|10561.5|10556.5|10561.8|10556.8|10547.2|10542.2|174
1714048800000|2024-04-25 12:40:00|10561.6|10556.6|10561.7|10556.7|10562.5|10557.5|10556|10551|97
1714049100000|2024-04-25 12:45:00|10561.6|10556.6|10561.3|10556.3|10566.7|10561.7|10559|10554|171
1714049400000|2024-04-25 12:50:00|10561.1|10556.1|10565.2|10560.2|10567.5|10562.5|10560|10555|105
1714049700000|2024-04-25 12:55:00|10565.1|10560.1|10562.3|10557.3|10566.7|10561.7|10557.1|10552.1|240
1714050000000|2024-04-25 13:00:00|10562.4|10557.4|10562|10557|10564.5|10559.5|10555|10550|120
1714050300000|2024-04-25 13:05:00|10563|10558|10566|10561|10566.8|10561.8|10561.4|10556.4|153
1714050600000|2024-04-25 13:10:00|10565.9|10560.9|10570.7|10565.7|10572.2|10567.2|10565.5|10560.5|245
1714050900000|2024-04-25 13:15:00|10570.5|10565.5|10566.3|10561.3|10571.7|10566.7|10564.4|10559.4|63
1714051200000|2024-04-25 13:20:00|10566.1|10561.1|10561.6|10556.6|10568.4|10563.4|10560.8|10555.8|37
1714051500000|2024-04-25 13:25:00|10561.5|10556.5|10566.6|10561.6|10568.8|10563.8|10560.7|10555.7|159
1714051800000|2024-04-25 13:30:00|10566.5|10561.5|10568|10563|10571.4|10566.4|10566.2|10561.2|142
1714052100000|2024-04-25 13:35:00|10567.7|10562.7|10563.4|10558.4|10568|10563|10563|10558|108
1714052400000|2024-04-25 13:40:00|10563.5|10558.5|10556|10551|10566.3|10561.3|10555.9|10550.9|137
1714052700000|2024-04-25 13:45:00|10555.9|10550.9|10561.6|10556.6|10561.9|10556.9|10555.3|10550.3|201
1714053000000|2024-04-25 13:50:00|10561.7|10556.7|10562.7|10557.7|10564.8|10559.8|10559.3|10554.3|88
1714053300000|2024-04-25 13:55:00|10563.3|10558.3|10557.3|10552.3|10564.1|10559.1|10555.3|10550.3|47
1714053600000|2024-04-25 14:00:00|10558.6|10553.6|10563.9|10558.9|10565.9|10560.9|10556.8|10551.8|96
1714053900000|2024-04-25 14:05:00|10563.7|10558.7|10562.6|10557.6|10565|10560|10559.7|10554.7|56
1714054200000|2024-04-25 14:10:00|10562.4|10557.4|10552.6|10547.6|10562.9|10557.9|10552.3|10547.3|153
1714054500000|2024-04-25 14:15:00|10552.7|10547.7|10545.1|10540.1|10552.7|10547.7|10543|10538|190
1714054800000|2024-04-25 14:20:00|10545.3|10540.3|10543.8|10538.8|10547.5|10542.5|10542.5|10537.5|119
1714055100000|2024-04-25 14:25:00|10543.9|10538.9|10543.8|10538.8|10544.5|10539.5|10541.9|10536.9|67
1714055400000|2024-04-25 14:30:00|10543.7|10538.7|10543.3|10538.3|10545.2|10540.2|10539.6|10534.6|76
1714055700000|2024-04-25 14:35:00|10543.2|10538.2|10538.7|10533.7|10543.3|10538.3|10538.2|10533.2|106
1714056000000|2024-04-25 14:40:00|10538.6|10533.6|10543.3|10538.3|10546.6|10541.6|10537.9|10532.9|62
1714056300000|2024-04-25 14:45:00|10543|10538|10543.2|10538.2|10543.6|10538.6|10539.3|10534.3|77
1714056600000|2024-04-25 14:50:00|10543.3|10538.3|10546.5|10541.5|10546.7|10541.7|10541.2|10536.2|39
1714056900000|2024-04-25 14:55:00|10546.3|10541.3|10545.8|10540.8|10546.9|10541.9|10544.4|10539.4|40
1714057200000|2024-04-25 15:00:00|10546|10541|10548.2|10543.2|10548.2|10543.2|10543.4|10538.4|81
1714057500000|2024-04-25 15:05:00|10548.3|10543.3|10546.8|10541.8|10549.6|10544.6|10545.8|10540.8|58
1714057800000|2024-04-25 15:10:00|10546.9|10541.9|10544.9|10539.9|10546.9|10541.9|10543.4|10538.4|32
1714058100000|2024-04-25 15:15:00|10544.7|10539.7|10544.3|10539.3|10547.7|10542.7|10544|10539|27
1714058400000|2024-04-25 15:20:00|10544.2|10539.2|10544.3|10539.3|10546.8|10541.8|10543.4|10538.4|38
1714058700000|2024-04-25 15:25:00|10544.6|10539.6|10540.5|10535.5|10544.8|10539.8|10540.1|10535.1|8
1714059000000|2024-04-25 15:30:00|10540.3|10535.3|10540.9|10535.9|10542.1|10537.1|10539.6|10534.6|24
1714059300000|2024-04-25 15:35:00|10541|10536|10538.8|10533.8|10541.2|10536.2|10538.6|10533.6|16
1714059600000|2024-04-25 15:40:00|10538.9|10533.9|10539.8|10534.8|10540|10535|10538.4|10533.4|31
1714059900000|2024-04-25 15:45:00|10540|10535|10541.1|10536.1|10541.8|10536.8|10540|10535|15
1714060200000|2024-04-25 15:50:00|10541.3|10536.3|10539.2|10534.2|10541.7|10536.7|10538.5|10533.5|20
1714060500000|2024-04-25 15:55:00|10539.4|10534.4|10538.9|10533.9|10540.3|10535.3|10538.3|10533.3|17
1714060800000|2024-04-25 16:00:00|10538.8|10533.8|10539.2|10534.2|10541.2|10536.2|10538.8|10533.8|18
1714061100000|2024-04-25 16:05:00|10539.3|10534.3|10538.4|10533.4|10540.8|10535.8|10538.4|10533.4|27
1714061400000|2024-04-25 16:10:00|10538.3|10533.3|10541.6|10536.6|10542.2|10537.2|10537.9|10532.9|14
1714061700000|2024-04-25 16:15:00|10541.5|10536.5|10542.3|10537.3|10542.3|10537.3|10541|10536|13
1714062000000|2024-04-25 16:20:00|10542.1|10537.1|10541.5|10536.5|10544|10539|10541.1|10536.1|32
1714062300000|2024-04-25 16:25:00|10541.6|10536.6|10538.1|10533.1|10541.9|10536.9|10538.1|10533.1|17
1714062600000|2024-04-25 16:30:00|10538|10533|10538.8|10533.8|10539.1|10534.1|10537.8|10532.8|30
1714062900000|2024-04-25 16:35:00|10538.9|10533.9|10536.4|10531.4|10538.9|10533.9|10536|10531|23
1714063200000|2024-04-25 16:40:00|10536.3|10531.3|10531.5|10526.5|10536.4|10531.4|10531.5|10526.5|66
1714063500000|2024-04-25 16:45:00|10531.6|10526.6|10527.5|10522.5|10531.8|10526.8|10526.9|10521.9|74
1714063800000|2024-04-25 16:50:00|10527.2|10522.2|10528.9|10523.9|10530.8|10525.8|10527.2|10522.2|32
1714064100000|2024-04-25 16:55:00|10528.7|10523.7|10529.2|10524.2|10530|10525|10526.6|10521.6|109
1714064400000|2024-04-25 17:00:00|10528.9|10523.9|10526.3|10521.3|10529.7|10524.7|10525.4|10520.4|193
1714064700000|2024-04-25 17:05:00|10526.2|10521.2|10525.1|10520.1|10527.2|10522.2|10524.9|10519.9|41
1714065000000|2024-04-25 17:10:00|10525.3|10520.3|10526.8|10521.8|10527.8|10522.8|10525.2|10520.2|53
1714065300000|2024-04-25 17:15:00|10526.9|10521.9|10526.2|10521.2|10527.3|10522.3|10525|10520|69
1714065600000|2024-04-25 17:20:00|10526.1|10521.1|10527.8|10522.8|10527.9|10522.9|10525.5|10520.5|52
1714065900000|2024-04-25 17:25:00|10527.9|10522.9|10526.3|10521.3|10528.5|10523.5|10526|10521|78
1714066200000|2024-04-25 17:30:00|10526.4|10521.4|10525.3|10520.3|10527.4|10522.4|10523.9|10518.9|24
1714066500000|2024-04-25 17:35:00|10525.1|10520.1|10524|10519|10526.8|10521.8|10523.5|10518.5|91
1714066800000|2024-04-25 17:40:00|10524.1|10519.1|10525.4|10520.4|10526.5|10521.5|10524|10519|45
1714067100000|2024-04-25 17:45:00|10525.5|10520.5|10527.9|10522.9|10528.1|10523.1|10525.3|10520.3|26
1714067400000|2024-04-25 17:50:00|10528.2|10523.2|10528.4|10523.4|10529.2|10524.2|10527.8|10522.8|38
1714067700000|2024-04-25 17:55:00|10528.5|10523.5|10528.5|10523.5|10529.4|10524.4|10527.5|10522.5|7
1714068000000|2024-04-25 18:00:00|10528.6|10523.6|10531.9|10526.9|10532|10527|10528.5|10523.5|49
1714068300000|2024-04-25 18:05:00|10532|10527|10530.3|10525.3|10533|10528|10529.5|10524.5|41
1714068600000|2024-04-25 18:10:00|10530.4|10525.4|10531|10526|10531.4|10526.4|10530.1|10525.1|6
1714068900000|2024-04-25 18:15:00|10530.9|10525.9|10529.9|10524.9|10532.5|10527.5|10529.8|10524.8|16
1714069200000|2024-04-25 18:20:00|10529.8|10524.8|10530.9|10525.9|10531|10526|10528.5|10523.5|9
1714069500000|2024-04-25 18:25:00|10531|10526|10534.5|10529.5|10534.6|10529.6|10530.8|10525.8|22
1714069800000|2024-04-25 18:30:00|10534.9|10529.9|10532.4|10527.4|10535|10530|10531.2|10526.2|16
1714070100000|2024-04-25 18:35:00|10532.2|10527.2|10532.7|10527.7|10533.4|10528.4|10532.2|10527.2|5
1714070400000|2024-04-25 18:40:00|10532.9|10527.9|10532.6|10527.6|10533.6|10528.6|10531.9|10526.9|7
1714070700000|2024-04-25 18:45:00|10532.8|10527.8|10531.2|10526.2|10533.4|10528.4|10531.2|10526.2|1
1714071000000|2024-04-25 18:50:00|10531.1|10526.1|10530.7|10525.7|10531.5|10526.5|10530.1|10525.1|42
1714071300000|2024-04-25 18:55:00|10530.9|10525.9|10530.9|10525.9|10532|10527|10529.9|10524.9|76
1714071600000|2024-04-25 19:00:00|10531|10526|10526.7|10521.7|10531.2|10526.2|10526.7|10521.7|39
1714071900000|2024-04-25 19:05:00|10526.9|10521.9|10526.9|10521.9|10528|10523|10526.7|10521.7|10
1714072200000|2024-04-25 19:10:00|10527|10522|10526|10521|10527.5|10522.5|10525.7|10520.7|11
1714072500000|2024-04-25 19:15:00|10526.1|10521.1|10525.9|10520.9|10526.5|10521.5|10525.3|10520.3|20
1714072800000|2024-04-25 19:20:00|10526|10521|10524.4|10519.4|10526|10521|10524|10519|13
1714073100000|2024-04-25 19:25:00|10524.5|10519.5|10523.8|10518.8|10525.1|10520.1|10523.6|10518.6|5
1714073400000|2024-04-25 19:30:00|10523.7|10518.7|10525.5|10520.5|10525.6|10520.6|10523.7|10518.7|4
1714073700000|2024-04-25 19:35:00|10525.6|10520.6|10526.5|10521.5|10527.4|10522.4|10525.3|10520.3|9
1714074000000|2024-04-25 19:40:00|10526.2|10521.2|10527|10522|10527.5|10522.5|10525.7|10520.7|15
1714074300000|2024-04-25 19:45:00|10526.9|10521.9|10528.9|10523.9|10529|10524|10526.4|10521.4|5
1714074600000|2024-04-25 19:50:00|10529|10524|10530.6|10525.6|10530.9|10525.9|10528.7|10523.7|11
1714074900000|2024-04-25 19:55:00|10531|10526|10529.2|10524.2|10531.1|10526.1|10529.2|10524.2|131
1714075200000|2024-04-25 20:00:00|10529.4|10524.4|10528.6|10523.6|10530|10525|10528.3|10523.3|61
1714075500000|2024-04-25 20:05:00|10528.8|10523.8|10528.5|10523.5|10529.1|10524.1|10528.2|10523.2|23
1714075800000|2024-04-25 20:10:00|10528.4|10523.4|10528.6|10523.6|10529|10524|10528.4|10523.4|12
1714076100000|2024-04-25 20:15:00|10528.7|10523.7|10528.7|10523.7|10529|10524|10528.6|10523.6|41
1714076400000|2024-04-25 20:20:00|10528.9|10523.9|10528.9|10523.9|10529.1|10524.1|10528.7|10523.7|7
1714076700000|2024-04-25 20:25:00|10529|10524|10529.1|10524.1|10529.4|10524.4|10528.8|10523.8|12
1714077000000|2024-04-25 20:30:00|10529|10524|10528.9|10523.9|10529|10524|10528.7|10523.7|0
1714077300000|2024-04-25 20:35:00|10528.7|10523.7|10528.7|10523.7|10528.9|10523.9|10528.7|10523.7|0
1714077600000|2024-04-25 20:40:00|10528.9|10523.9|10528.6|10523.6|10529.1|10524.1|10528.6|10523.6|2
1714077900000|2024-04-25 20:45:00|10528.9|10523.9|10528.7|10523.7|10529|10524|10528.5|10523.5|10
1714078200000|2024-04-25 20:50:00|10528.5|10523.5|10529|10524|10529|10524|10528.5|10523.5|15
1714078500000|2024-04-25 20:55:00|10529.1|10524.1|10529.5|10524.5|10529.7|10524.7|10528.7|10523.7|27
1714078800000|2024-04-25 21:00:00|10529.2|10524.2|10529.2|10524.2|10529.2|10524.2|10529.2|10524.2|0
1714089600000|2024-04-26 00:00:00|10531.5|10526.5|10532.9|10527.9|10534.3|10529.3|10531.1|10526.1|75
1714089900000|2024-04-26 00:05:00|10533|10528|10533.7|10528.7|10534.8|10529.8|10532.7|10527.7|21
1714090200000|2024-04-26 00:10:00|10533.8|10528.8|10533.1|10528.1|10534.2|10529.2|10532.8|10527.8|8
1714090500000|2024-04-26 00:15:00|10533.3|10528.3|10533.1|10528.1|10534.3|10529.3|10532.6|10527.6|21
1714090800000|2024-04-26 00:20:00|10533|10528|10533.6|10528.6|10534.1|10529.1|10532.3|10527.3|13
1714091100000|2024-04-26 00:25:00|10533.3|10528.3|10532.9|10527.9|10533.6|10528.6|10532|10527|2
1714091400000|2024-04-26 00:30:00|10532.6|10527.6|10532.5|10527.5|10532.9|10527.9|10532.1|10527.1|3
1714091700000|2024-04-26 00:35:00|10532.6|10527.6|10532.3|10527.3|10532.6|10527.6|10531.8|10526.8|3
1714092000000|2024-04-26 00:40:00|10532.4|10527.4|10532.5|10527.5|10533.1|10528.1|10532.4|10527.4|0
1714092300000|2024-04-26 00:45:00|10532.4|10527.4|10531.7|10526.7|10532.5|10527.5|10531.6|10526.6|13
1714092600000|2024-04-26 00:50:00|10531.6|10526.6|10531.4|10526.4|10532.3|10527.3|10530.7|10525.7|10
1714092900000|2024-04-26 00:55:00|10531.5|10526.5|10532|10527|10532|10527|10531.1|10526.1|3
1714093200000|2024-04-26 01:00:00|10532.3|10527.3|10533.4|10528.4|10533.5|10528.5|10532.1|10527.1|27
1714093500000|2024-04-26 01:05:00|10533.3|10528.3|10532.9|10527.9|10534.4|10529.4|10532.6|10527.6|23
1714093800000|2024-04-26 01:10:00|10532.8|10527.8|10534.6|10529.6|10535|10530|10532.6|10527.6|5
1714094100000|2024-04-26 01:15:00|10534.5|10529.5|10532.1|10527.1|10534.5|10529.5|10532.1|10527.1|1
1714094400000|2024-04-26 01:20:00|10532.3|10527.3|10532.8|10527.8|10533.1|10528.1|10532.1|10527.1|4
1714094700000|2024-04-26 01:25:00|10532.6|10527.6|10533.8|10528.8|10534|10529|10532.6|10527.6|6
1714095000000|2024-04-26 01:30:00|10533.6|10528.6|10531|10526|10533.6|10528.6|10530.7|10525.7|6
1714095300000|2024-04-26 01:35:00|10531.1|10526.1|10530.8|10525.8|10531.3|10526.3|10529.7|10524.7|6
1714095600000|2024-04-26 01:40:00|10530.9|10525.9|10530.1|10525.1|10531.5|10526.5|10530.1|10525.1|2
1714095900000|2024-04-26 01:45:00|10530|10525|10530.3|10525.3|10530.5|10525.5|10529.6|10524.6|11
1714096200000|2024-04-26 01:50:00|10530.1|10525.1|10529.5|10524.5|10530.6|10525.6|10529.2|10524.2|1
1714096500000|2024-04-26 01:55:00|10529.8|10524.8|10531.2|10526.2|10531.8|10526.8|10529.6|10524.6|17
1714096800000|2024-04-26 02:00:00|10531.3|10526.3|10530.4|10525.4|10531.8|10526.8|10530.4|10525.4|6
1714097100000|2024-04-26 02:05:00|10530.6|10525.6|10531.1|10526.1|10531.2|10526.2|10530.4|10525.4|10
1714097400000|2024-04-26 02:10:00|10531.2|10526.2|10531.1|10526.1|10531.8|10526.8|10530.8|10525.8|3
1714097700000|2024-04-26 02:15:00|10531.2|10526.2|10531.2|10526.2|10531.4|10526.4|10530.6|10525.6|9
1714098000000|2024-04-26 02:20:00|10531.4|10526.4|10533.5|10528.5|10533.6|10528.6|10530.8|10525.8|16
1714098300000|2024-04-26 02:25:00|10533.6|10528.6|10533.9|10528.9|10535.1|10530.1|10533.5|10528.5|15
1714098600000|2024-04-26 02:30:00|10533.6|10528.6|10533.1|10528.1|10534.3|10529.3|10533.1|10528.1|5
1714098900000|2024-04-26 02:35:00|10532.8|10527.8|10533.9|10528.9|10534.3|10529.3|10532.8|10527.8|7
1714099200000|2024-04-26 02:40:00|10534|10529|10537.5|10532.5|10537.5|10532.5|10534|10529|4
1714099500000|2024-04-26 02:45:00|10537.6|10532.6|10539.1|10534.1|10540.1|10535.1|10537.5|10532.5|12
1714099800000|2024-04-26 02:50:00|10538.6|10533.6|10533.6|10528.6|10538.6|10533.6|10533.6|10528.6|8
1714100100000|2024-04-26 02:55:00|10533.5|10528.5|10533.9|10528.9|10534.6|10529.6|10533.3|10528.3|63
1714100400000|2024-04-26 03:00:00|10534.2|10529.2|10533.9|10528.9|10534.5|10529.5|10533.9|10528.9|25
1714100700000|2024-04-26 03:05:00|10533.6|10528.6|10533.6|10528.6|10534|10529|10533.3|10528.3|49
1714101000000|2024-04-26 03:10:00|10533.3|10528.3|10533.5|10528.5|10535.3|10530.3|10533.3|10528.3|5
1714101300000|2024-04-26 03:15:00|10533.6|10528.6|10531.6|10526.6|10533.6|10528.6|10531.6|10526.6|2
1714101600000|2024-04-26 03:20:00|10531.5|10526.5|10535.2|10530.2|10536.9|10531.9|10531|10526|69
1714101900000|2024-04-26 03:25:00|10535.3|10530.3|10535.2|10530.2|10536.4|10531.4|10533.7|10528.7|9
1714102200000|2024-04-26 03:30:00|10535.6|10530.6|10538.8|10533.8|10539.1|10534.1|10535.2|10530.2|36
1714102500000|2024-04-26 03:35:00|10538.7|10533.7|10541.6|10536.6|10542.3|10537.3|10538.4|10533.4|8
1714102800000|2024-04-26 03:40:00|10541.5|10536.5|10541.9|10536.9|10542.4|10537.4|10541|10536|0
1714103100000|2024-04-26 03:45:00|10541.8|10536.8|10540.8|10535.8|10542.6|10537.6|10540.3|10535.3|3
1714103400000|2024-04-26 03:50:00|10540.6|10535.6|10540.1|10535.1|10541.1|10536.1|10538.3|10533.3|10
1714103700000|2024-04-26 03:55:00|10540|10535|10538.3|10533.3|10540|10535|10537.9|10532.9|87
1714104000000|2024-04-26 04:00:00|10538.4|10533.4|10539.4|10534.4|10539.5|10534.5|10538.3|10533.3|17
1714104300000|2024-04-26 04:05:00|10539.5|10534.5|10539.4|10534.4|10540|10535|10539|10534|6
1714104600000|2024-04-26 04:10:00|10539.2|10534.2|10538.4|10533.4|10539.4|10534.4|10538.4|10533.4|15
1714104900000|2024-04-26 04:15:00|10538.5|10533.5|10539.5|10534.5|10539.6|10534.6|10538.4|10533.4|14
1714105200000|2024-04-26 04:20:00|10539.4|10534.4|10540.1|10535.1|10540.4|10535.4|10539.2|10534.2|3
1714105500000|2024-04-26 04:25:00|10540|10535|10540|10535|10540.2|10535.2|10539.6|10534.6|4
1714105800000|2024-04-26 04:30:00|10540.1|10535.1|10540.2|10535.2|10540.5|10535.5|10539.9|10534.9|20
1714106100000|2024-04-26 04:35:00|10540.4|10535.4|10540.9|10535.9|10541|10536|10540|10535|5
1714106400000|2024-04-26 04:40:00|10540.7|10535.7|10539.7|10534.7|10540.9|10535.9|10539.7|10534.7|5
1714106700000|2024-04-26 04:45:00|10539.4|10534.4|10539.8|10534.8|10540.1|10535.1|10539.2|10534.2|2
1714107000000|2024-04-26 04:50:00|10540.1|10535.1|10540.1|10535.1|10540.5|10535.5|10539.8|10534.8|9
1714107300000|2024-04-26 04:55:00|10540.2|10535.2|10540.3|10535.3|10540.5|10535.5|10540|10535|6
1714107600000|2024-04-26 05:00:00|10540.2|10535.2|10540.1|10535.1|10540.5|10535.5|10540.1|10535.1|9
1714107900000|2024-04-26 05:05:00|10540|10535|10540.6|10535.6|10541|10536|10540|10535|49
1714108200000|2024-04-26 05:10:00|10540.5|10535.5|10538.9|10533.9|10541|10536|10538.9|10533.9|8
1714108500000|2024-04-26 05:15:00|10538.8|10533.8|10538.5|10533.5|10539.6|10534.6|10538.4|10533.4|5
1714108800000|2024-04-26 05:20:00|10538.4|10533.4|10537.2|10532.2|10539|10534|10537|10532|7
1714109100000|2024-04-26 05:25:00|10537.4|10532.4|10537.4|10532.4|10537.6|10532.6|10536.4|10531.4|3
1714109400000|2024-04-26 05:30:00|10537.6|10532.6|10537.7|10532.7|10538.1|10533.1|10537.3|10532.3|8
1714109700000|2024-04-26 05:35:00|10537.4|10532.4|10537.2|10532.2|10537.9|10532.9|10536.7|10531.7|28
1714110000000|2024-04-26 05:40:00|10537.6|10532.6|10537.3|10532.3|10537.9|10532.9|10536.8|10531.8|6
1714110300000|2024-04-26 05:45:00|10537.1|10532.1|10535.5|10530.5|10537.3|10532.3|10535.2|10530.2|57
1714110600000|2024-04-26 05:50:00|10535.7|10530.7|10536.1|10531.1|10537.1|10532.1|10535.7|10530.7|9
1714110900000|2024-04-26 05:55:00|10535.9|10530.9|10536.8|10531.8|10537.1|10532.1|10535.9|10530.9|9
1714111200000|2024-04-26 06:00:00|10536.6|10531.6|10535|10530|10536.7|10531.7|10534.8|10529.8|29
1714111500000|2024-04-26 06:05:00|10535.3|10530.3|10533.5|10528.5|10535.3|10530.3|10532.3|10527.3|34
1714111800000|2024-04-26 06:10:00|10533.7|10528.7|10530.7|10525.7|10534|10529|10530.7|10525.7|6
1714112100000|2024-04-26 06:15:00|10530.8|10525.8|10530.8|10525.8|10531.5|10526.5|10529.5|10524.5|24
1714112400000|2024-04-26 06:20:00|10530.7|10525.7|10531.3|10526.3|10531.4|10526.4|10529.3|10524.3|12
1714112700000|2024-04-26 06:25:00|10531|10526|10532.3|10527.3|10533.5|10528.5|10530.8|10525.8|26
1714113000000|2024-04-26 06:30:00|10532|10527|10530.3|10525.3|10532.7|10527.7|10529.7|10524.7|19
1714113300000|2024-04-26 06:35:00|10530.4|10525.4|10531.4|10526.4|10532|10527|10529.3|10524.3|16
1714113600000|2024-04-26 06:40:00|10531.3|10526.3|10527.8|10522.8|10532.4|10527.4|10527.8|10522.8|37
1714113900000|2024-04-26 06:45:00|10527.9|10522.9|10529.3|10524.3|10529.8|10524.8|10527.8|10522.8|20
1714114200000|2024-04-26 06:50:00|10529.1|10524.1|10529.4|10524.4|10529.7|10524.7|10527.1|10522.1|60
1714114500000|2024-04-26 06:55:00|10529.5|10524.5|10531.8|10526.8|10533.5|10528.5|10529.1|10524.1|38
1714114800000|2024-04-26 07:00:00|10531.6|10526.6|10533.5|10528.5|10535.6|10530.6|10531.1|10526.1|64
1714115100000|2024-04-26 07:05:00|10533.7|10528.7|10536.5|10531.5|10536.8|10531.8|10533.5|10528.5|48
1714115400000|2024-04-26 07:10:00|10536.6|10531.6|10538.3|10533.3|10539.5|10534.5|10536.4|10531.4|29
1714115700000|2024-04-26 07:15:00|10538.4|10533.4|10539.8|10534.8|10541.6|10536.6|10538.2|10533.2|42
1714116000000|2024-04-26 07:20:00|10540|10535|10542.7|10537.7|10543.7|10538.7|10539.6|10534.6|43
1714116300000|2024-04-26 07:25:00|10542.4|10537.4|10540.5|10535.5|10542.4|10537.4|10540.4|10535.4|21
1714116600000|2024-04-26 07:30:00|10540.7|10535.7|10540.2|10535.2|10541.9|10536.9|10538.9|10533.9|47
1714116900000|2024-04-26 07:35:00|10540.3|10535.3|10539.2|10534.2|10540.9|10535.9|10539.2|10534.2|42
1714117200000|2024-04-26 07:40:00|10539.4|10534.4|10540.5|10535.5|10540.9|10535.9|10538.6|10533.6|36
1714117500000|2024-04-26 07:45:00|10540.4|10535.4|10539.5|10534.5|10542.4|10537.4|10538.9|10533.9|43
1714117800000|2024-04-26 07:50:00|10539.4|10534.4|10537.5|10532.5|10540|10535|10537.1|10532.1|29
1714118100000|2024-04-26 07:55:00|10537.3|10532.3|10539.5|10534.5|10539.7|10534.7|10536.9|10531.9|16
1714118400000|2024-04-26 08:00:00|10539.7|10534.7|10525.6|10520.6|10540.2|10535.2|10513.2|10508.2|493
1714118700000|2024-04-26 08:05:00|10525.7|10520.7|10527.3|10522.3|10532.3|10527.3|10525|10520|127
1714119000000|2024-04-26 08:10:00|10527.2|10522.2|10526.5|10521.5|10529.2|10524.2|10525.1|10520.1|29
1714119300000|2024-04-26 08:15:00|10526.6|10521.6|10527.1|10522.1|10528.2|10523.2|10524.7|10519.7|28
1714119600000|2024-04-26 08:20:00|10527|10522|10526.8|10521.8|10530.3|10525.3|10525.5|10520.5|30
1714119900000|2024-04-26 08:25:00|10527.1|10522.1|10523.5|10518.5|10527.1|10522.1|10523.5|10518.5|198
1714120200000|2024-04-26 08:30:00|10523.8|10518.8|10521.3|10516.3|10525.3|10520.3|10520.4|10515.4|40
1714120500000|2024-04-26 08:35:00|10521.6|10516.6|10522.4|10517.4|10524.8|10519.8|10521.6|10516.6|38
1714120800000|2024-04-26 08:40:00|10522.3|10517.3|10522.7|10517.7|10522.8|10517.8|10518.4|10513.4|30
1714121100000|2024-04-26 08:45:00|10522.4|10517.4|10523.9|10518.9|10524.8|10519.8|10521.9|10516.9|19
1714121400000|2024-04-26 08:50:00|10523.8|10518.8|10526.4|10521.4|10526.8|10521.8|10523.8|10518.8|21
1714121700000|2024-04-26 08:55:00|10526.8|10521.8|10528.3|10523.3|10529.4|10524.4|10526.1|10521.1|35
1714122000000|2024-04-26 09:00:00|10528.4|10523.4|10528.6|10523.6|10530.9|10525.9|10527.9|10522.9|49
1714122300000|2024-04-26 09:05:00|10528.4|10523.4|10529.9|10524.9|10530.8|10525.8|10527.3|10522.3|37
1714122600000|2024-04-26 09:10:00|10529.8|10524.8|10529.7|10524.7|10531.8|10526.8|10528.4|10523.4|16
1714122900000|2024-04-26 09:15:00|10529.5|10524.5|10532.2|10527.2|10532.8|10527.8|10528.9|10523.9|18
1714123200000|2024-04-26 09:20:00|10532.3|10527.3|10534.9|10529.9|10535.3|10530.3|10531.4|10526.4|33
1714123500000|2024-04-26 09:25:00|10534.8|10529.8|10534.8|10529.8|10536.7|10531.7|10533.9|10528.9|18
1714123800000|2024-04-26 09:30:00|10534.7|10529.7|10536.3|10531.3|10536.3|10531.3|10533.7|10528.7|21
1714124100000|2024-04-26 09:35:00|10536.5|10531.5|10536.8|10531.8|10538.3|10533.3|10536.3|10531.3|20
1714124400000|2024-04-26 09:40:00|10536.7|10531.7|10537.2|10532.2|10538.6|10533.6|10536.7|10531.7|12
1714124700000|2024-04-26 09:45:00|10537.3|10532.3|10536.1|10531.1|10537.3|10532.3|10534.5|10529.5|12
1714125000000|2024-04-26 09:50:00|10535.8|10530.8|10534.3|10529.3|10536.2|10531.2|10534.3|10529.3|43
1714125300000|2024-04-26 09:55:00|10534.5|10529.5|10535.3|10530.3|10535.7|10530.7|10534.3|10529.3|7
1714125600000|2024-04-26 10:00:00|10535.2|10530.2|10537.2|10532.2|10537.2|10532.2|10534.8|10529.8|28
1714125900000|2024-04-26 10:05:00|10537.3|10532.3|10536.9|10531.9|10537.3|10532.3|10535.8|10530.8|21
1714126200000|2024-04-26 10:10:00|10536.8|10531.8|10538.6|10533.6|10539.2|10534.2|10536.3|10531.3|13
1714126500000|2024-04-26 10:15:00|10538.7|10533.7|10536.6|10531.6|10538.9|10533.9|10534.8|10529.8|11
1714126800000|2024-04-26 10:20:00|10536.4|10531.4|10538.9|10533.9|10539.1|10534.1|10535.8|10530.8|22
1714127100000|2024-04-26 10:25:00|10539.1|10534.1|10540.4|10535.4|10540.8|10535.8|10539.1|10534.1|29
1714127400000|2024-04-26 10:30:00|10540.6|10535.6|10542.5|10537.5|10542.5|10537.5|10540.6|10535.6|159
1714127700000|2024-04-26 10:35:00|10542.7|10537.7|10541|10536|10544|10539|10540.2|10535.2|28
1714128000000|2024-04-26 10:40:00|10541.1|10536.1|10542.2|10537.2|10543|10538|10541.1|10536.1|21
1714128300000|2024-04-26 10:45:00|10542|10537|10542.3|10537.3|10542.5|10537.5|10540|10535|11
1714128600000|2024-04-26 10:50:00|10542.5|10537.5|10539.6|10534.6|10542.5|10537.5|10539.5|10534.5|22
1714128900000|2024-04-26 10:55:00|10539.5|10534.5|10542.3|10537.3|10542.5|10537.5|10539.5|10534.5|21
1714129200000|2024-04-26 11:00:00|10542.5|10537.5|10541.9|10536.9|10543.2|10538.2|10541.6|10536.6|70
1714129500000|2024-04-26 11:05:00|10541.7|10536.7|10539.7|10534.7|10541.7|10536.7|10539.7|10534.7|21
1714129800000|2024-04-26 11:10:00|10539.8|10534.8|10539.1|10534.1|10540.3|10535.3|10539.1|10534.1|8
1714130100000|2024-04-26 11:15:00|10539.2|10534.2|10537.3|10532.3|10539.3|10534.3|10532.8|10527.8|208
1714130400000|2024-04-26 11:20:00|10537.2|10532.2|10538.2|10533.2|10539.1|10534.1|10536.5|10531.5|12
1714130700000|2024-04-26 11:25:00|10538.3|10533.3|10539.1|10534.1|10539.2|10534.2|10537.2|10532.2|14
1714131000000|2024-04-26 11:30:00|10539.2|10534.2|10538.5|10533.5|10541.1|10536.1|10538.1|10533.1|12
1714131300000|2024-04-26 11:35:00|10538.6|10533.6|10542|10537|10543|10538|10538.1|10533.1|38
1714131600000|2024-04-26 11:40:00|10542.1|10537.1|10543.5|10538.5|10544.3|10539.3|10542|10537|50
1714131900000|2024-04-26 11:45:00|10543.3|10538.3|10546.1|10541.1|10546.1|10541.1|10542.7|10537.7|16
1714132200000|2024-04-26 11:50:00|10546.3|10541.3|10547.8|10542.8|10548.1|10543.1|10546.1|10541.1|32
1714132500000|2024-04-26 11:55:00|10547.9|10542.9|10549.7|10544.7|10550.4|10545.4|10547.7|10542.7|67
1714132800000|2024-04-26 12:00:00|10549.6|10544.6|10550.3|10545.3|10550.4|10545.4|10547.6|10542.6|21
1714133100000|2024-04-26 12:05:00|10550.2|10545.2|10550.9|10545.9|10551.3|10546.3|10549.5|10544.5|211
1714133400000|2024-04-26 12:10:00|10551.1|10546.1|10549.4|10544.4|10552.2|10547.2|10549.4|10544.4|29
1714133700000|2024-04-26 12:15:00|10549.3|10544.3|10549.9|10544.9|10551.1|10546.1|10549.2|10544.2|6
1714134000000|2024-04-26 12:20:00|10549.8|10544.8|10547.9|10542.9|10550.4|10545.4|10547.9|10542.9|63
1714134300000|2024-04-26 12:25:00|10547.7|10542.7|10548.1|10543.1|10548.9|10543.9|10544.1|10539.1|200
1714134600000|2024-04-26 12:30:00|10547.7|10542.7|10542|10537|10547.9|10542.9|10528.5|10523.5|616
1714134900000|2024-04-26 12:35:00|10541.9|10536.9|10537.3|10532.3|10545.3|10540.3|10535.7|10530.7|203
1714135200000|2024-04-26 12:40:00|10537.2|10532.2|10542.4|10537.4|10545.8|10540.8|10537.2|10532.2|115
1714135500000|2024-04-26 12:45:00|10542.3|10537.3|10553.7|10548.7|10555.4|10550.4|10541.9|10536.9|206
1714135800000|2024-04-26 12:50:00|10553.5|10548.5|10553.4|10548.4|10555.5|10550.5|10551.2|10546.2|85
1714136100000|2024-04-26 12:55:00|10553.7|10548.7|10549.2|10544.2|10553.7|10548.7|10547.8|10542.8|91
1714136400000|2024-04-26 13:00:00|10549|10544|10546.4|10541.4|10549|10544|10542.5|10537.5|95
1714136700000|2024-04-26 13:05:00|10546.3|10541.3|10545.1|10540.1|10549.9|10544.9|10544.8|10539.8|152
1714137000000|2024-04-26 13:10:00|10545|10540|10550.6|10545.6|10551.4|10546.4|10543.1|10538.1|42
1714137300000|2024-04-26 13:15:00|10550.5|10545.5|10552.3|10547.3|10552.7|10547.7|10548.6|10543.6|55
1714137600000|2024-04-26 13:20:00|10552.4|10547.4|10553.9|10548.9|10554.4|10549.4|10550.4|10545.4|36
1714137900000|2024-04-26 13:25:00|10554|10549|10555.1|10550.1|10555.8|10550.8|10550.8|10545.8|41
1714138200000|2024-04-26 13:30:00|10554.6|10549.6|10553|10548|10555.8|10550.8|10550.8|10545.8|55
1714138500000|2024-04-26 13:35:00|10552.9|10547.9|10550.9|10545.9|10555.4|10550.4|10548.6|10543.6|68
1714138800000|2024-04-26 13:40:00|10550.6|10545.6|10554.2|10549.2|10556.3|10551.3|10550.6|10545.6|68
1714139100000|2024-04-26 13:45:00|10554.4|10549.4|10553.4|10548.4|10556.1|10551.1|10552.6|10547.6|47
1714139400000|2024-04-26 13:50:00|10553.3|10548.3|10553.8|10548.8|10553.8|10548.8|10550.9|10545.9|39
1714139700000|2024-04-26 13:55:00|10554.1|10549.1|10552.7|10547.7|10557|10552|10552.4|10547.4|91
1714140000000|2024-04-26 14:00:00|10552.5|10547.5|10555.3|10550.3|10560.2|10555.2|10552.5|10547.5|172
1714140300000|2024-04-26 14:05:00|10555.2|10550.2|10559.3|10554.3|10560.9|10555.9|10555.2|10550.2|180
1714140600000|2024-04-26 14:10:00|10559.4|10554.4|10561|10556|10561.4|10556.4|10559|10554|89
1714140900000|2024-04-26 14:15:00|10560.9|10555.9|10564.3|10559.3|10564.7|10559.7|10559.9|10554.9|97
1714141200000|2024-04-26 14:20:00|10564.2|10559.2|10564.2|10559.2|10566|10561|10561.4|10556.4|97
1714141500000|2024-04-26 14:25:00|10564.3|10559.3|10566.4|10561.4|10566.8|10561.8|10564.3|10559.3|151
1714141800000|2024-04-26 14:30:00|10566.5|10561.5|10568.4|10563.4|10570.4|10565.4|10566.5|10561.5|117
1714142100000|2024-04-26 14:35:00|10568.3|10563.3|10572.5|10567.5|10573|10568|10567.9|10562.9|104
1714142400000|2024-04-26 14:40:00|10572.7|10567.7|10575.5|10570.5|10576|10571|10571|10566|131
1714142700000|2024-04-26 14:45:00|10575.3|10570.3|10573.7|10568.7|10575.8|10570.8|10571.6|10566.6|152
1714143000000|2024-04-26 14:50:00|10573.6|10568.6|10582.9|10577.9|10583.4|10578.4|10573.6|10568.6|331
1714143300000|2024-04-26 14:55:00|10582.8|10577.8|10583.4|10578.4|10586.1|10581.1|10580.8|10575.8|182
1714143600000|2024-04-26 15:00:00|10583.2|10578.2|10580.7|10575.7|10584.1|10579.1|10579.6|10574.6|161
1714143900000|2024-04-26 15:05:00|10580.8|10575.8|10587.2|10582.2|10587.6|10582.6|10580.1|10575.1|110
1714144200000|2024-04-26 15:10:00|10587.1|10582.1|10589.6|10584.6|10590.9|10585.9|10586.1|10581.1|104
1714144500000|2024-04-26 15:15:00|10589.2|10584.2|10587.3|10582.3|10589.3|10584.3|10586.6|10581.6|52
1714144800000|2024-04-26 15:20:00|10587.6|10582.6|10589.7|10584.7|10590.6|10585.6|10587.6|10582.6|62
1714145100000|2024-04-26 15:25:00|10590|10585|10587.4|10582.4|10591.2|10586.2|10586.4|10581.4|97
1714145400000|2024-04-26 15:30:00|10587.3|10582.3|10585|10580|10587.8|10582.8|10584|10579|150
1714145700000|2024-04-26 15:35:00|10584.9|10579.9|10580.4|10575.4|10584.9|10579.9|10580.4|10575.4|60
1714146000000|2024-04-26 15:40:00|10580.6|10575.6|10579.5|10574.5|10581.8|10576.8|10579.5|10574.5|37
1714146300000|2024-04-26 15:45:00|10579.4|10574.4|10579.2|10574.2|10580.3|10575.3|10577.8|10572.8|132
1714146600000|2024-04-26 15:50:00|10579.1|10574.1|10580.2|10575.2|10584.3|10579.3|10578.9|10573.9|75
1714146900000|2024-04-26 15:55:00|10580|10575|10582|10577|10582.8|10577.8|10579.9|10574.9|48
1714147200000|2024-04-26 16:00:00|10581.8|10576.8|10580.5|10575.5|10583.9|10578.9|10579.9|10574.9|47
1714147500000|2024-04-26 16:05:00|10580.7|10575.7|10580.8|10575.8|10583.4|10578.4|10580.7|10575.7|16
1714147800000|2024-04-26 16:10:00|10581|10576|10579.9|10574.9|10581.2|10576.2|10579.3|10574.3|40
1714148100000|2024-04-26 16:15:00|10579.8|10574.8|10578.6|10573.6|10580.4|10575.4|10578|10573|21
1714148400000|2024-04-26 16:20:00|10578.5|10573.5|10577.4|10572.4|10579.4|10574.4|10577|10572|41
1714148700000|2024-04-26 16:25:00|10577.3|10572.3|10577|10572|10578.4|10573.4|10576.5|10571.5|14
1714149000000|2024-04-26 16:30:00|10576.9|10571.9|10576.4|10571.4|10577.8|10572.8|10575.5|10570.5|45
1714149300000|2024-04-26 16:35:00|10576.6|10571.6|10575.5|10570.5|10576.9|10571.9|10575.4|10570.4|16
1714149600000|2024-04-26 16:40:00|10575.4|10570.4|10574.4|10569.4|10575.8|10570.8|10574|10569|29
1714149900000|2024-04-26 16:45:00|10574.3|10569.3|10575.2|10570.2|10576.3|10571.3|10574|10569|17
1714150200000|2024-04-26 16:50:00|10575.3|10570.3|10574.4|10569.4|10576.1|10571.1|10574.4|10569.4|9
1714150500000|2024-04-26 16:55:00|10574.1|10569.1|10574.9|10569.9|10576.1|10571.1|10574|10569|30
1714150800000|2024-04-26 17:00:00|10574.8|10569.8|10572.5|10567.5|10574.8|10569.8|10572.4|10567.4|22
1714151100000|2024-04-26 17:05:00|10572.8|10567.8|10574.2|10569.2|10574.2|10569.2|10572.4|10567.4|44
1714151400000|2024-04-26 17:10:00|10574|10569|10573.2|10568.2|10574.3|10569.3|10572.5|10567.5|26
1714151700000|2024-04-26 17:15:00|10573|10568|10574.5|10569.5|10574.8|10569.8|10573|10568|12
1714152000000|2024-04-26 17:20:00|10574.9|10569.9|10574.6|10569.6|10575.9|10570.9|10574.4|10569.4|11
1714152300000|2024-04-26 17:25:00|10574.5|10569.5|10576|10571|10576.4|10571.4|10574.1|10569.1|10
1714152600000|2024-04-26 17:30:00|10575.9|10570.9|10574.5|10569.5|10576|10571|10574.2|10569.2|17
1714152900000|2024-04-26 17:35:00|10574.4|10569.4|10575|10570|10575|10570|10573.6|10568.6|45
1714153200000|2024-04-26 17:40:00|10574.8|10569.8|10574.5|10569.5|10576.8|10571.8|10574.5|10569.5|11
1714153500000|2024-04-26 17:45:00|10574.6|10569.6|10574.5|10569.5|10575.9|10570.9|10574.2|10569.2|10
1714153800000|2024-04-26 17:50:00|10574.6|10569.6|10575.1|10570.1|10575.5|10570.5|10574|10569|10
1714154100000|2024-04-26 17:55:00|10575.3|10570.3|10575.1|10570.1|10575.6|10570.6|10574.4|10569.4|57
1714154400000|2024-04-26 18:00:00|10575|10570|10574.9|10569.9|10575.3|10570.3|10574.4|10569.4|20
1714154700000|2024-04-26 18:05:00|10574.8|10569.8|10573.5|10568.5|10574.9|10569.9|10573.5|10568.5|13
1714155000000|2024-04-26 18:10:00|10573.6|10568.6|10571.9|10566.9|10573.8|10568.8|10571.5|10566.5|43
1714155300000|2024-04-26 18:15:00|10571.8|10566.8|10572.3|10567.3|10572.3|10567.3|10571|10566|28
1714155600000|2024-04-26 18:20:00|10572.1|10567.1|10571.8|10566.8|10572.3|10567.3|10571.1|10566.1|14
1714155900000|2024-04-26 18:25:00|10571.5|10566.5|10571.4|10566.4|10571.9|10566.9|10571.1|10566.1|23
1714156200000|2024-04-26 18:30:00|10571.3|10566.3|10571.8|10566.8|10571.8|10566.8|10570.4|10565.4|11
1714156500000|2024-04-26 18:35:00|10571.9|10566.9|10570.4|10565.4|10571.9|10566.9|10570.1|10565.1|11
1714156800000|2024-04-26 18:40:00|10570.3|10565.3|10570.1|10565.1|10570.3|10565.3|10569.2|10564.2|32
1714157100000|2024-04-26 18:45:00|10570|10565|10569.4|10564.4|10570|10565|10569|10564|10
1714157400000|2024-04-26 18:50:00|10569.1|10564.1|10567.1|10562.1|10569.1|10564.1|10566.6|10561.6|22
1714157700000|2024-04-26 18:55:00|10567|10562|10565.8|10560.8|10567.5|10562.5|10565.8|10560.8|149
1714158000000|2024-04-26 19:00:00|10566|10561|10565.8|10560.8|10566.4|10561.4|10565.4|10560.4|163
1714158300000|2024-04-26 19:05:00|10565.7|10560.7|10565.7|10560.7|10566.3|10561.3|10565.4|10560.4|39
1714158600000|2024-04-26 19:10:00|10565.5|10560.5|10566.4|10561.4|10566.4|10561.4|10565.5|10560.5|99
1714158900000|2024-04-26 19:15:00|10566.7|10561.7|10569.4|10564.4|10569.4|10564.4|10566.5|10561.5|42
1714159200000|2024-04-26 19:20:00|10569.5|10564.5|10570.9|10565.9|10571.4|10566.4|10569.5|10564.5|36
1714159500000|2024-04-26 19:25:00|10570.8|10565.8|10570.8|10565.8|10570.8|10565.8|10569.9|10564.9|18
1714159800000|2024-04-26 19:30:00|10571|10566|10571.8|10566.8|10572.2|10567.2|10571|10566|30
1714160100000|2024-04-26 19:35:00|10572|10567|10572.4|10567.4|10572.7|10567.7|10570.9|10565.9|109
1714160400000|2024-04-26 19:40:00|10572.3|10567.3|10573.8|10568.8|10574.3|10569.3|10572.3|10567.3|26
1714160700000|2024-04-26 19:45:00|10574.1|10569.1|10573.2|10568.2|10574.1|10569.1|10572.4|10567.4|20
1714161000000|2024-04-26 19:50:00|10573.3|10568.3|10572.9|10567.9|10573.4|10568.4|10572.5|10567.5|20
1714161300000|2024-04-26 19:55:00|10573.2|10568.2|10571.8|10566.8|10573.4|10568.4|10571.4|10566.4|28
1714161600000|2024-04-26 20:00:00|10571.9|10566.9|10570.9|10565.9|10572.3|10567.3|10570.4|10565.4|100
1714161900000|2024-04-26 20:05:00|10571.3|10566.3|10572.1|10567.1|10572.1|10567.1|10570.9|10565.9|6
1714162200000|2024-04-26 20:10:00|10572.3|10567.3|10574.2|10569.2|10574.8|10569.8|10572.3|10567.3|123
1714162500000|2024-04-26 20:15:00|10574|10569|10574.3|10569.3|10574.9|10569.9|10573|10568|167
1714162800000|2024-04-26 20:20:00|10574.4|10569.4|10573.9|10568.9|10574.4|10569.4|10573.3|10568.3|15
1714163100000|2024-04-26 20:25:00|10573.8|10568.8|10575.7|10570.7|10576|10571|10573.5|10568.5|81
1714163400000|2024-04-26 20:30:00|10575.8|10570.8|10579.7|10574.7|10580.3|10575.3|10575.7|10570.7|67
1714163700000|2024-04-26 20:35:00|10579.8|10574.8|10580.2|10575.2|10581.9|10576.9|10579.8|10574.8|17
1714164000000|2024-04-26 20:40:00|10580.3|10575.3|10579.7|10574.7|10580.9|10575.9|10579.4|10574.4|18
1714164300000|2024-04-26 20:45:00|10579.4|10574.4|10580|10575|10580.2|10575.2|10578.9|10573.9|4
1714164600000|2024-04-26 20:50:00|10579.8|10574.8|10579.7|10574.7|10580|10575|10578.7|10573.7|3
1714164900000|2024-04-26 20:55:00|10579.8|10574.8|10581.2|10572.2|10582.5|10577.5|10579.7|10572.2|12
1714341600000|2024-04-28 22:00:00|10575.4|10570.4|10574.4|10569.4|10575.5|10570.5|10572.1|10567.1|31
1714341900000|2024-04-28 22:05:00|10574.3|10569.3|10573.3|10568.3|10574.4|10569.4|10573.2|10568.2|7
1714342200000|2024-04-28 22:10:00|10573.4|10568.4|10574|10569|10574.5|10569.5|10572.8|10567.8|2
1714342500000|2024-04-28 22:15:00|10573.9|10568.9|10575|10570|10575.3|10570.3|10573.9|10568.9|3
1714342800000|2024-04-28 22:20:00|10574.9|10569.9|10573.8|10568.8|10575.1|10570.1|10573.3|10568.3|3
1714343100000|2024-04-28 22:25:00|10573.7|10568.7|10573.3|10568.3|10574.1|10569.1|10572.9|10567.9|2
1714343400000|2024-04-28 22:30:00|10573.2|10568.2|10573.3|10568.3|10573.6|10568.6|10572.6|10567.6|1
1714343700000|2024-04-28 22:35:00|10573.4|10568.4|10574.3|10569.3|10574.4|10569.4|10573.3|10568.3|14
1714344000000|2024-04-28 22:40:00|10574.4|10569.4|10574.4|10569.4|10574.5|10569.5|10574.2|10569.2|1
1714344300000|2024-04-28 22:45:00|10574.5|10569.5|10573.9|10568.9|10574.5|10569.5|10573.8|10568.8|7
1714344600000|2024-04-28 22:50:00|10573.8|10568.8|10573.6|10568.6|10574.1|10569.1|10573.4|10568.4|0
1714344900000|2024-04-28 22:55:00|10573.4|10568.4|10572.8|10567.8|10573.7|10568.7|10572.7|10567.7|1
1714345200000|2024-04-28 23:00:00|10572.7|10567.7|10573.1|10568.1|10574.1|10569.1|10572.7|10567.7|7
1714345500000|2024-04-28 23:05:00|10573.2|10568.2|10573.2|10568.2|10573.7|10568.7|10572.4|10567.4|3
1714345800000|2024-04-28 23:10:00|10573.1|10568.1|10572.2|10567.2|10573.3|10568.3|10572.2|10567.2|8
1714346100000|2024-04-28 23:15:00|10572.3|10567.3|10570.6|10565.6|10572.4|10567.4|10570.4|10565.4|6
1714346400000|2024-04-28 23:20:00|10570.9|10565.9|10571.3|10566.3|10571.6|10566.6|10570.8|10565.8|2
1714346700000|2024-04-28 23:25:00|10571.4|10566.4|10570.8|10565.8|10571.6|10566.6|10570.4|10565.4|9
1714347000000|2024-04-28 23:30:00|10570.9|10565.9|10570.9|10565.9|10571.3|10566.3|10570.4|10565.4|4
1714347300000|2024-04-28 23:35:00|10570.8|10565.8|10570.8|10565.8|10570.9|10565.9|10570.4|10565.4|1
1714347600000|2024-04-28 23:40:00|10570.7|10565.7|10570.8|10565.8|10571|10566|10570.5|10565.5|3
1714347900000|2024-04-28 23:45:00|10570.6|10565.6|10569.8|10564.8|10570.9|10565.9|10569.8|10564.8|0
1714348200000|2024-04-28 23:50:00|10569.5|10564.5|10569.3|10564.3|10569.9|10564.9|10569|10564|5
1714348500000|2024-04-28 23:55:00|10569.4|10564.4|10568.3|10563.3|10569.6|10564.6|10568.1|10563.1|1
1714348800000|2024-04-29 00:00:00|10568|10563|10565.5|10560.5|10568|10563|10565.4|10560.4|17
1714349100000|2024-04-29 00:05:00|10565.7|10560.7|10565.4|10560.4|10566.5|10561.5|10565.4|10560.4|17
1714349400000|2024-04-29 00:10:00|10565.5|10560.5|10565.9|10560.9|10566.4|10561.4|10565.1|10560.1|9
1714349700000|2024-04-29 00:15:00|10566|10561|10567.9|10562.9|10567.9|10562.9|10565.9|10560.9|10
1714350000000|2024-04-29 00:20:00|10568|10563|10567.4|10562.4|10568.2|10563.2|10566.9|10561.9|12
1714350300000|2024-04-29 00:25:00|10567.5|10562.5|10568|10563|10568|10563|10566.5|10561.5|12
1714350600000|2024-04-29 00:30:00|10567.9|10562.9|10566.3|10561.3|10568.3|10563.3|10566|10561|28
1714350900000|2024-04-29 00:35:00|10566.1|10561.1|10565.9|10560.9|10566.1|10561.1|10565.3|10560.3|4
1714351200000|2024-04-29 00:40:00|10566|10561|10567|10562|10567.8|10562.8|10565.5|10560.5|0
1714351500000|2024-04-29 00:45:00|10566.9|10561.9|10566.3|10561.3|10567.3|10562.3|10566|10561|18
1714351800000|2024-04-29 00:50:00|10566.1|10561.1|10564.5|10559.5|10566.1|10561.1|10564.5|10559.5|7
1714352100000|2024-04-29 00:55:00|10564.4|10559.4|10565|10560|10565.3|10560.3|10563.5|10558.5|48
1714352400000|2024-04-29 01:00:00|10565.3|10560.3|10567.3|10562.3|10567.5|10562.5|10565.3|10560.3|8
1714352700000|2024-04-29 01:05:00|10567.1|10562.1|10567.5|10562.5|10567.8|10562.8|10566.1|10561.1|4
1714353000000|2024-04-29 01:10:00|10567.4|10562.4|10568.5|10563.5|10568.5|10563.5|10566.4|10561.4|2
1714353300000|2024-04-29 01:15:00|10568.4|10563.4|10566.4|10561.4|10569|10564|10566.4|10561.4|6
1714353600000|2024-04-29 01:20:00|10566.5|10561.5|10565.6|10560.6|10567.4|10562.4|10565.1|10560.1|9
1714353900000|2024-04-29 01:25:00|10565.8|10560.8|10565.3|10560.3|10566|10561|10564.4|10559.4|9
1714354200000|2024-04-29 01:30:00|10565.5|10560.5|10567.4|10562.4|10567.9|10562.9|10565.1|10560.1|13
1714354500000|2024-04-29 01:35:00|10567.1|10562.1|10571.9|10566.9|10583|10578|10567.1|10562.1|420
1714354800000|2024-04-29 01:40:00|10571.7|10566.7|10570.1|10565.1|10574.4|10569.4|10569.9|10564.9|168
1714355100000|2024-04-29 01:45:00|10570|10565|10573.4|10568.4|10575.3|10570.3|10570|10565|166
1714355400000|2024-04-29 01:50:00|10573.5|10568.5|10572.8|10567.8|10575.2|10570.2|10572.4|10567.4|20
1714355700000|2024-04-29 01:55:00|10572.9|10567.9|10569.4|10564.4|10572.9|10567.9|10567.7|10562.7|76
1714356000000|2024-04-29 02:00:00|10569.5|10564.5|10570.5|10565.5|10570.9|10565.9|10568.7|10563.7|4
1714356300000|2024-04-29 02:05:00|10570.4|10565.4|10570|10565|10571.9|10566.9|10569.4|10564.4|10
1714356600000|2024-04-29 02:10:00|10570.1|10565.1|10570.1|10565.1|10570.9|10565.9|10568.5|10563.5|10
1714356900000|2024-04-29 02:15:00|10569.9|10564.9|10570|10565|10572.4|10567.4|10569.6|10564.6|10
1714357200000|2024-04-29 02:20:00|10569.9|10564.9|10570.4|10565.4|10570.9|10565.9|10568.9|10563.9|14
1714357500000|2024-04-29 02:25:00|10570.5|10565.5|10570.1|10565.1|10571.1|10566.1|10569.9|10564.9|4
1714357800000|2024-04-29 02:30:00|10569.9|10564.9|10570.2|10565.2|10570.4|10565.4|10568.9|10563.9|11
1714358100000|2024-04-29 02:35:00|10570.4|10565.4|10568.9|10563.9|10570.4|10565.4|10568.1|10563.1|1
1714358400000|2024-04-29 02:40:00|10568.7|10563.7|10567|10562|10569.4|10564.4|10567|10562|8
1714358700000|2024-04-29 02:45:00|10566.9|10561.9|10567.4|10562.4|10567.4|10562.4|10566.2|10561.2|10
1714359000000|2024-04-29 02:50:00|10567.2|10562.2|10567.4|10562.4|10567.7|10562.7|10566.9|10561.9|5
1714359300000|2024-04-29 02:55:00|10567.5|10562.5|10569.4|10564.4|10569.4|10564.4|10567.4|10562.4|2
1714359600000|2024-04-29 03:00:00|10569.1|10564.1|10568.9|10563.9|10570.6|10565.6|10568.4|10563.4|5
1714359900000|2024-04-29 03:05:00|10569|10564|10568.9|10563.9|10569.4|10564.4|10568.4|10563.4|11
1714360200000|2024-04-29 03:10:00|10569|10564|10570.1|10565.1|10570.2|10565.2|10568.4|10563.4|12
1714360500000|2024-04-29 03:15:00|10570.2|10565.2|10569.9|10564.9|10570.6|10565.6|10569.7|10564.7|1
1714360800000|2024-04-29 03:20:00|10570|10565|10570.3|10565.3|10570.7|10565.7|10569.5|10564.5|2
1714361100000|2024-04-29 03:25:00|10570.2|10565.2|10570.3|10565.3|10571.1|10566.1|10570.2|10565.2|11
1714361400000|2024-04-29 03:30:00|10570.2|10565.2|10569.2|10564.2|10570.2|10565.2|10569.2|10564.2|3
1714361700000|2024-04-29 03:35:00|10569.3|10564.3|10569.7|10564.7|10569.7|10564.7|10568.8|10563.8|2
1714362000000|2024-04-29 03:40:00|10569.6|10564.6|10570.3|10565.3|10570.9|10565.9|10569.5|10564.5|3
1714362300000|2024-04-29 03:45:00|10570|10565|10571|10566|10571.4|10566.4|10570|10565|4
1714362600000|2024-04-29 03:50:00|10571.1|10566.1|10571.2|10566.2|10571.2|10566.2|10570.7|10565.7|1
1714362900000|2024-04-29 03:55:00|10571.1|10566.1|10570.8|10565.8|10572|10567|10570.8|10565.8|2
1714363200000|2024-04-29 04:00:00|10571|10566|10572.7|10567.7|10572.8|10567.8|10570.8|10565.8|4
1714363500000|2024-04-29 04:05:00|10572.8|10567.8|10552.1|10547.1|10573.3|10568.3|10552.1|10547.1|577
1714363800000|2024-04-29 04:10:00|10552.5|10547.5|10551.6|10546.6|10555.5|10550.5|10550.3|10545.3|142
1714364100000|2024-04-29 04:15:00|10551.5|10546.5|10537.7|10532.7|10553.3|10548.3|10535.8|10530.8|232
1714364400000|2024-04-29 04:20:00|10537.2|10532.2|10539.3|10534.3|10540.3|10535.3|10535.1|10530.1|152
1714364700000|2024-04-29 04:25:00|10539.2|10534.2|10540.9|10535.9|10546|10541|10537.2|10532.2|129
1714365000000|2024-04-29 04:30:00|10540.7|10535.7|10531.3|10526.3|10541.8|10536.8|10530.9|10525.9|475
1714365300000|2024-04-29 04:35:00|10531.2|10526.2|10529.7|10524.7|10533.8|10528.8|10528.7|10523.7|168
1714365600000|2024-04-29 04:40:00|10529.8|10524.8|10526.1|10521.1|10529.8|10524.8|10525.3|10520.3|204
1714365900000|2024-04-29 04:45:00|10526.6|10521.6|10523.9|10518.9|10526.8|10521.8|10519.3|10514.3|153
1714366200000|2024-04-29 04:50:00|10524.2|10519.2|10520.6|10515.6|10527.3|10522.3|10518.4|10513.4|342
1714366500000|2024-04-29 04:55:00|10520.7|10515.7|10532.1|10527.1|10532.8|10527.8|10519.4|10514.4|216
1714366800000|2024-04-29 05:00:00|10531.8|10526.8|10520.8|10515.8|10536.6|10531.6|10520.5|10515.5|439
1714367100000|2024-04-29 05:05:00|10521.1|10516.1|10524.2|10519.2|10525.4|10520.4|10518.7|10513.7|173
1714367400000|2024-04-29 05:10:00|10524.3|10519.3|10523.8|10518.8|10525.9|10520.9|10517.1|10512.1|92
1714367700000|2024-04-29 05:15:00|10523.9|10518.9|10527.9|10522.9|10528.4|10523.4|10523.8|10518.8|63
1714368000000|2024-04-29 05:20:00|10528.1|10523.1|10531.1|10526.1|10532.6|10527.6|10525.9|10520.9|94
1714368300000|2024-04-29 05:25:00|10530.9|10525.9|10532.3|10527.3|10532.8|10527.8|10529.3|10524.3|24
1714368600000|2024-04-29 05:30:00|10532.4|10527.4|10532.8|10527.8|10533.6|10528.6|10524.2|10519.2|145
1714368900000|2024-04-29 05:35:00|10532.9|10527.9|10533.8|10528.8|10535.3|10530.3|10531.8|10526.8|38
1714369200000|2024-04-29 05:40:00|10533.7|10528.7|10535.8|10530.8|10536.8|10531.8|10533.4|10528.4|125
1714369500000|2024-04-29 05:45:00|10535.7|10530.7|10538.4|10533.4|10538.6|10533.6|10535.7|10530.7|41
1714369800000|2024-04-29 05:50:00|10538.2|10533.2|10538.3|10533.3|10542.3|10537.3|10538.1|10533.1|54
1714370100000|2024-04-29 05:55:00|10538.2|10533.2|10539.7|10534.7|10540.8|10535.8|10537.7|10532.7|13
1714370400000|2024-04-29 06:00:00|10539.6|10534.6|10540.4|10535.4|10541.2|10536.2|10538.8|10533.8|33
1714370700000|2024-04-29 06:05:00|10540.6|10535.6|10540.8|10535.8|10542.1|10537.1|10538.6|10533.6|12
1714371000000|2024-04-29 06:10:00|10541.1|10536.1|10538.7|10533.7|10542.4|10537.4|10538.1|10533.1|33
1714371300000|2024-04-29 06:15:00|10538.8|10533.8|10539.8|10534.8|10540.4|10535.4|10538.6|10533.6|30
1714371600000|2024-04-29 06:20:00|10539.6|10534.6|10543.6|10538.6|10543.8|10538.8|10539.6|10534.6|25
1714371900000|2024-04-29 06:25:00|10543.7|10538.7|10546.8|10541.8|10546.8|10541.8|10542.6|10537.6|19
1714372200000|2024-04-29 06:30:00|10547.1|10542.1|10545.6|10540.6|10548.6|10543.6|10545.2|10540.2|37
1714372500000|2024-04-29 06:35:00|10545.7|10540.7|10547.3|10542.3|10548.1|10543.1|10545.1|10540.1|32
1714372800000|2024-04-29 06:40:00|10547.4|10542.4|10550.1|10545.1|10550.1|10545.1|10546.3|10541.3|33
1714373100000|2024-04-29 06:45:00|10550.2|10545.2|10551.1|10546.1|10551.3|10546.3|10549.3|10544.3|46
1714373400000|2024-04-29 06:50:00|10550.9|10545.9|10551.7|10546.7|10552.1|10547.1|10550.6|10545.6|91
1714373700000|2024-04-29 06:55:00|10551.6|10546.6|10551.7|10546.7|10552.4|10547.4|10550.6|10545.6|62
1714374000000|2024-04-29 07:00:00|10551.9|10546.9|10556.3|10551.3|10556.7|10551.7|10551.9|10546.9|155
1714374300000|2024-04-29 07:05:00|10556|10551|10546.9|10541.9|10557|10552|10543|10538|349
1714374600000|2024-04-29 07:10:00|10546.8|10541.8|10532|10527|10546.9|10541.9|10530|10525|512
1714374900000|2024-04-29 07:15:00|10531.9|10526.9|10533.8|10528.8|10537.7|10532.7|10530.7|10525.7|185
1714375200000|2024-04-29 07:20:00|10533.9|10528.9|10530.6|10525.6|10534.3|10529.3|10528.7|10523.7|117
1714375500000|2024-04-29 07:25:00|10530.2|10525.2|10533.3|10528.3|10535.4|10530.4|10527.8|10522.8|77
1714375800000|2024-04-29 07:30:00|10533.5|10528.5|10526.3|10521.3|10533.8|10528.8|10524.4|10519.4|238
1714376100000|2024-04-29 07:35:00|10525.9|10520.9|10522.9|10517.9|10526.9|10521.9|10522|10517|244
1714376400000|2024-04-29 07:40:00|10523|10518|10531.9|10526.9|10531.9|10526.9|10522.5|10517.5|92
1714376700000|2024-04-29 07:45:00|10531.8|10526.8|10535.9|10530.9|10536.3|10531.3|10531.5|10526.5|256
1714377000000|2024-04-29 07:50:00|10536|10531|10537|10532|10539.5|10534.5|10533.8|10528.8|195
1714377300000|2024-04-29 07:55:00|10537.2|10532.2|10535.4|10530.4|10538|10533|10535.3|10530.3|44
1714377600000|2024-04-29 08:00:00|10535.9|10530.9|10532.8|10527.8|10535.9|10530.9|10530.7|10525.7|118
1714377900000|2024-04-29 08:05:00|10532.9|10527.9|10535.3|10530.3|10535.5|10530.5|10532.8|10527.8|29
1714378200000|2024-04-29 08:10:00|10535|10530|10534.6|10529.6|10536.1|10531.1|10531.8|10526.8|34
1714378500000|2024-04-29 08:15:00|10534.5|10529.5|10539.4|10534.4|10540.3|10535.3|10533.8|10528.8|31
1714378800000|2024-04-29 08:20:00|10539.5|10534.5|10535.8|10530.8|10539.8|10534.8|10534.8|10529.8|27
1714379100000|2024-04-29 08:25:00|10535.6|10530.6|10535.4|10530.4|10536.4|10531.4|10533.9|10528.9|19
1714379400000|2024-04-29 08:30:00|10535.3|10530.3|10532.8|10527.8|10536.9|10531.9|10526.8|10521.8|130
1714379700000|2024-04-29 08:35:00|10532.6|10527.6|10541.6|10536.6|10541.8|10536.8|10532.6|10527.6|46
1714380000000|2024-04-29 08:40:00|10541.8|10536.8|10544.2|10539.2|10547.8|10542.8|10540.8|10535.8|97
1714380300000|2024-04-29 08:45:00|10544|10539|10547.4|10542.4|10550|10545|10543.7|10538.7|46
1714380600000|2024-04-29 08:50:00|10547.3|10542.3|10547.5|10542.5|10550|10545|10546.8|10541.8|28
1714380900000|2024-04-29 08:55:00|10547.4|10542.4|10547.6|10542.6|10550|10545|10547.3|10542.3|26
1714381200000|2024-04-29 09:00:00|10547.5|10542.5|10548.8|10543.8|10550.3|10545.3|10546.4|10541.4|44
1714381500000|2024-04-29 09:05:00|10549|10544|10546.4|10541.4|10550.5|10545.5|10545.5|10540.5|80
1714381800000|2024-04-29 09:10:00|10546.5|10541.5|10552.2|10547.2|10552.5|10547.5|10546.5|10541.5|43
1714382100000|2024-04-29 09:15:00|10552.4|10547.4|10549.5|10544.5|10552.5|10547.5|10549.2|10544.2|28
1714382400000|2024-04-29 09:20:00|10549.4|10544.4|10548|10543|10550.5|10545.5|10547.6|10542.6|20
1714382700000|2024-04-29 09:25:00|10547.9|10542.9|10544.6|10539.6|10548|10543|10543.5|10538.5|60
1714383000000|2024-04-29 09:30:00|10544.8|10539.8|10541.6|10536.6|10546.5|10541.5|10540.7|10535.7|78
1714383300000|2024-04-29 09:35:00|10541.5|10536.5|10538.4|10533.4|10542.1|10537.1|10538.1|10533.1|32
1714383600000|2024-04-29 09:40:00|10538.2|10533.2|10535.9|10530.9|10538.6|10533.6|10535.9|10530.9|8
1714383900000|2024-04-29 09:45:00|10536|10531|10536.7|10531.7|10536.7|10531.7|10534.4|10529.4|31
1714384200000|2024-04-29 09:50:00|10536.9|10531.9|10536.9|10531.9|10538.4|10533.4|10536.4|10531.4|19
1714384500000|2024-04-29 09:55:00|10537|10532|10537.6|10532.6|10538.5|10533.5|10536.8|10531.8|14
1714384800000|2024-04-29 10:00:00|10537.5|10532.5|10537.4|10532.4|10539.2|10534.2|10536|10531|9
1714385100000|2024-04-29 10:05:00|10537.6|10532.6|10537.3|10532.3|10537.9|10532.9|10535.1|10530.1|18
1714385400000|2024-04-29 10:10:00|10537.1|10532.1|10538.3|10533.3|10538.5|10533.5|10536.6|10531.6|9
1714385700000|2024-04-29 10:15:00|10538.4|10533.4|10536.6|10531.6|10538.5|10533.5|10532.3|10527.3|134
1714386000000|2024-04-29 10:20:00|10536.5|10531.5|10537.9|10532.9|10539.4|10534.4|10536.3|10531.3|107
1714386300000|2024-04-29 10:25:00|10538|10533|10537.4|10532.4|10539.5|10534.5|10537.2|10532.2|7
1714386600000|2024-04-29 10:30:00|10537.5|10532.5|10536.2|10531.2|10538.4|10533.4|10536.2|10531.2|10
1714386900000|2024-04-29 10:35:00|10536.4|10531.4|10536.5|10531.5|10536.9|10531.9|10535.2|10530.2|15
1714387200000|2024-04-29 10:40:00|10536.7|10531.7|10534.6|10529.6|10536.9|10531.9|10534.6|10529.6|10
1714387500000|2024-04-29 10:45:00|10534.9|10529.9|10536.2|10531.2|10536.6|10531.6|10534.6|10529.6|9
1714387800000|2024-04-29 10:50:00|10536.4|10531.4|10536.9|10531.9|10537.9|10532.9|10536.4|10531.4|23
1714388100000|2024-04-29 10:55:00|10537|10532|10537.6|10532.6|10538.1|10533.1|10536.6|10531.6|20
1714388400000|2024-04-29 11:00:00|10537.5|10532.5|10538.3|10533.3|10539.1|10534.1|10536.7|10531.7|27
1714388700000|2024-04-29 11:05:00|10538.1|10533.1|10538.2|10533.2|10538.6|10533.6|10537.6|10532.6|29
1714389000000|2024-04-29 11:10:00|10538.5|10533.5|10534.2|10529.2|10538.6|10533.6|10534.2|10529.2|20
1714389300000|2024-04-29 11:15:00|10534.4|10529.4|10534.7|10529.7|10535.2|10530.2|10534.1|10529.1|38
1714389600000|2024-04-29 11:20:00|10534.9|10529.9|10531.7|10526.7|10534.9|10529.9|10531.6|10526.6|55
1714389900000|2024-04-29 11:25:00|10531.6|10526.6|10532.2|10527.2|10532.6|10527.6|10529.4|10524.4|16
1714390200000|2024-04-29 11:30:00|10532.1|10527.1|10538.1|10533.1|10539.2|10534.2|10532.1|10527.1|40
1714390500000|2024-04-29 11:35:00|10538.2|10533.2|10541.6|10536.6|10541.6|10536.6|10538|10533|227
1714390800000|2024-04-29 11:40:00|10541.4|10536.4|10541.6|10536.6|10543.1|10538.1|10541.1|10536.1|22
1714391100000|2024-04-29 11:45:00|10541.7|10536.7|10543.2|10538.2|10544.2|10539.2|10541.7|10536.7|26
1714391400000|2024-04-29 11:50:00|10543.1|10538.1|10541.8|10536.8|10543.4|10538.4|10541.2|10536.2|18
1714391700000|2024-04-29 11:55:00|10541.7|10536.7|10542|10537|10543.8|10538.8|10541.7|10536.7|35
1714392000000|2024-04-29 12:00:00|10541.9|10536.9|10537.4|10532.4|10543.7|10538.7|10537|10532|19
1714392300000|2024-04-29 12:05:00|10537.5|10532.5|10538.3|10533.3|10538.6|10533.6|10535.7|10530.7|10
1714392600000|2024-04-29 12:10:00|10538.2|10533.2|10537.7|10532.7|10538.7|10533.7|10537.1|10532.1|16
1714392900000|2024-04-29 12:15:00|10537.8|10532.8|10538.8|10533.8|10539.3|10534.3|10536.5|10531.5|22
1714393200000|2024-04-29 12:20:00|10539|10534|10537.2|10532.2|10539.1|10534.1|10536.3|10531.3|110
1714393500000|2024-04-29 12:25:00|10537.1|10532.1|10538.5|10533.5|10539.1|10534.1|10536.2|10531.2|60
1714393800000|2024-04-29 12:30:00|10538.6|10533.6|10541.5|10536.5|10542.5|10537.5|10537.2|10532.2|39
1714394100000|2024-04-29 12:35:00|10541.3|10536.3|10545.1|10540.1|10545.6|10540.6|10541.2|10536.2|36
1714394400000|2024-04-29 12:40:00|10545|10540|10547.2|10542.2|10547.7|10542.7|10544.2|10539.2|30
1714394700000|2024-04-29 12:45:00|10547.1|10542.1|10546.8|10541.8|10547.6|10542.6|10544.7|10539.7|16
1714395000000|2024-04-29 12:50:00|10547|10542|10546.2|10541.2|10547.6|10542.6|10544.8|10539.8|34
1714395300000|2024-04-29 12:55:00|10546.1|10541.1|10551.2|10546.2|10552.2|10547.2|10545.8|10540.8|48
1714395600000|2024-04-29 13:00:00|10551.3|10546.3|10550.9|10545.9|10554.8|10549.8|10548.6|10543.6|55
1714395900000|2024-04-29 13:05:00|10550.7|10545.7|10549.8|10544.8|10552.8|10547.8|10549.2|10544.2|16
1714396200000|2024-04-29 13:10:00|10549.9|10544.9|10550.6|10545.6|10552|10547|10549.3|10544.3|67
1714396500000|2024-04-29 13:15:00|10550.7|10545.7|10553.7|10548.7|10555.1|10550.1|10550.7|10545.7|39
1714396800000|2024-04-29 13:20:00|10553.2|10548.2|10555|10550|10555|10550|10552.3|10547.3|21
1714397100000|2024-04-29 13:25:00|10555.1|10550.1|10556.1|10551.1|10556.8|10551.8|10554.3|10549.3|22
1714397400000|2024-04-29 13:30:00|10555.9|10550.9|10559.8|10554.8|10560.2|10555.2|10553.9|10548.9|84
1714397700000|2024-04-29 13:35:00|10559.7|10554.7|10560.9|10555.9|10561.1|10556.1|10556.2|10551.2|116
1714398000000|2024-04-29 13:40:00|10560.8|10555.8|10560.4|10555.4|10564|10559|10560.2|10555.2|54
1714398300000|2024-04-29 13:45:00|10560.3|10555.3|10559.8|10554.8|10562.6|10557.6|10559.7|10554.7|35
1714398600000|2024-04-29 13:50:00|10559.9|10554.9|10559.9|10554.9|10561|10556|10558.7|10553.7|62
1714398900000|2024-04-29 13:55:00|10559.8|10554.8|10559.1|10554.1|10561.4|10556.4|10557.7|10552.7|89
1714399200000|2024-04-29 14:00:00|10558.9|10553.9|10553.4|10548.4|10558.9|10553.9|10552.3|10547.3|70
1714399500000|2024-04-29 14:05:00|10553.6|10548.6|10551.7|10546.7|10553.8|10548.8|10549.8|10544.8|53
1714399800000|2024-04-29 14:10:00|10551.8|10546.8|10553.2|10548.2|10554.2|10549.2|10550.2|10545.2|33
1714400100000|2024-04-29 14:15:00|10553.1|10548.1|10554.7|10549.7|10556.1|10551.1|10551.9|10546.9|29
1714400400000|2024-04-29 14:20:00|10554.6|10549.6|10558.2|10553.2|10559.2|10554.2|10553.3|10548.3|40
1714400700000|2024-04-29 14:25:00|10558.1|10553.1|10556.3|10551.3|10558.2|10553.2|10555.8|10550.8|51
1714401000000|2024-04-29 14:30:00|10556.2|10551.2|10553.4|10548.4|10558.3|10553.3|10553.4|10548.4|53
1714401300000|2024-04-29 14:35:00|10553.3|10548.3|10554.9|10549.9|10556.7|10551.7|10552.5|10547.5|42
1714401600000|2024-04-29 14:40:00|10554.8|10549.8|10552|10547|10554.9|10549.9|10551.9|10546.9|24
1714401900000|2024-04-29 14:45:00|10552.2|10547.2|10550.9|10545.9|10553.2|10548.2|10550.5|10545.5|55
1714402200000|2024-04-29 14:50:00|10550.8|10545.8|10548.5|10543.5|10551.7|10546.7|10547.9|10542.9|31
1714402500000|2024-04-29 14:55:00|10548.7|10543.7|10545.4|10540.4|10548.9|10543.9|10544.9|10539.9|65
1714402800000|2024-04-29 15:00:00|10545.3|10540.3|10540.9|10535.9|10546.7|10541.7|10540.3|10535.3|64
1714403100000|2024-04-29 15:05:00|10540.7|10535.7|10542|10537|10542.9|10537.9|10539.8|10534.8|41
1714403400000|2024-04-29 15:10:00|10541.9|10536.9|10541.2|10536.2|10542.2|10537.2|10539.9|10534.9|18
1714403700000|2024-04-29 15:15:00|10541|10536|10541.8|10536.8|10543.2|10538.2|10540.9|10535.9|35
1714404000000|2024-04-29 15:20:00|10541.9|10536.9|10544.6|10539.6|10544.9|10539.9|10541.3|10536.3|24
1714404300000|2024-04-29 15:25:00|10544.4|10539.4|10542.5|10537.5|10544.7|10539.7|10542.5|10537.5|17
1714404600000|2024-04-29 15:30:00|10542.4|10537.4|10544.4|10539.4|10544.8|10539.8|10541.5|10536.5|10
1714404900000|2024-04-29 15:35:00|10544.5|10539.5|10543.9|10538.9|10545.3|10540.3|10543.3|10538.3|23
1714405200000|2024-04-29 15:40:00|10543.8|10538.8|10542.8|10537.8|10543.9|10538.9|10542|10537|17
1714405500000|2024-04-29 15:45:00|10543|10538|10543.3|10538.3|10543.3|10538.3|10541.5|10536.5|40
1714405800000|2024-04-29 15:50:00|10543.4|10538.4|10542.5|10537.5|10543.5|10538.5|10542.1|10537.1|23
1714406100000|2024-04-29 15:55:00|10542.3|10537.3|10543.3|10538.3|10543.4|10538.4|10542.1|10537.1|10
1714406400000|2024-04-29 16:00:00|10543.1|10538.1|10540.9|10535.9|10543.6|10538.6|10540.9|10535.9|16
1714406700000|2024-04-29 16:05:00|10540.8|10535.8|10539.8|10534.8|10541.2|10536.2|10538.5|10533.5|24
1714407000000|2024-04-29 16:10:00|10539.9|10534.9|10536.1|10531.1|10539.9|10534.9|10536.1|10531.1|118
1714407300000|2024-04-29 16:15:00|10536.3|10531.3|10536.6|10531.6|10537.1|10532.1|10535.5|10530.5|19
1714407600000|2024-04-29 16:20:00|10536.8|10531.8|10534.4|10529.4|10536.8|10531.8|10532.4|10527.4|55
1714407900000|2024-04-29 16:25:00|10534.3|10529.3|10534.6|10529.6|10535|10530|10533.6|10528.6|8
1714408200000|2024-04-29 16:30:00|10534.3|10529.3|10533.9|10528.9|10535.5|10530.5|10532|10527|26
1714408500000|2024-04-29 16:35:00|10534|10529|10536.5|10531.5|10536.8|10531.8|10534|10529|14
1714408800000|2024-04-29 16:40:00|10536.6|10531.6|10523.8|10518.8|10536.6|10531.6|10522.9|10517.9|475
1714409100000|2024-04-29 16:45:00|10523.6|10518.6|10526.5|10521.5|10526.7|10521.7|10517.9|10512.9|262
1714409400000|2024-04-29 16:50:00|10526.4|10521.4|10525.1|10520.1|10526.4|10521.4|10523.2|10518.2|69
1714409700000|2024-04-29 16:55:00|10525.2|10520.2|10528.1|10523.1|10528.8|10523.8|10524.9|10519.9|163
1714410000000|2024-04-29 17:00:00|10528|10523|10528.1|10523.1|10529.4|10524.4|10526.4|10521.4|70
1714410300000|2024-04-29 17:05:00|10528|10523|10527.2|10522.2|10528.9|10523.9|10527.1|10522.1|17
1714410600000|2024-04-29 17:10:00|10527.4|10522.4|10526.4|10521.4|10527.4|10522.4|10525.8|10520.8|46
1714410900000|2024-04-29 17:15:00|10526.1|10521.1|10527|10522|10527.5|10522.5|10525.9|10520.9|12
1714411200000|2024-04-29 17:20:00|10526.9|10521.9|10528.1|10523.1|10528.4|10523.4|10525.9|10520.9|21
1714411500000|2024-04-29 17:25:00|10528.2|10523.2|10528.9|10523.9|10531.2|10526.2|10528.1|10523.1|43
1714411800000|2024-04-29 17:30:00|10528.7|10523.7|10529.9|10524.9|10530.6|10525.6|10528|10523|9
1714412100000|2024-04-29 17:35:00|10529.7|10524.7|10529.1|10524.1|10529.9|10524.9|10528.1|10523.1|17
1714412400000|2024-04-29 17:40:00|10529|10524|10531.2|10526.2|10531.6|10526.6|10529|10524|5
1714412700000|2024-04-29 17:45:00|10531.4|10526.4|10533.4|10528.4|10533.7|10528.7|10530.1|10525.1|158
1714413000000|2024-04-29 17:50:00|10533.5|10528.5|10533.6|10528.6|10534.2|10529.2|10533|10528|36
1714413300000|2024-04-29 17:55:00|10533.5|10528.5|10533.5|10528.5|10534|10529|10532.7|10527.7|48
1714413600000|2024-04-29 18:00:00|10533.7|10528.7|10531.2|10526.2|10535|10530|10528.2|10523.2|165
1714413900000|2024-04-29 18:05:00|10531.4|10526.4|10533.9|10528.9|10534.7|10529.7|10531.1|10526.1|57
1714414200000|2024-04-29 18:10:00|10534|10529|10534|10529|10535.9|10530.9|10533.6|10528.6|39
1714414500000|2024-04-29 18:15:00|10534.1|10529.1|10534.2|10529.2|10535|10530|10533.1|10528.1|10
1714414800000|2024-04-29 18:20:00|10534.1|10529.1|10534|10529|10534.4|10529.4|10532.8|10527.8|5
1714415100000|2024-04-29 18:25:00|10533.8|10528.8|10534.5|10529.5|10534.8|10529.8|10533.5|10528.5|8
1714415400000|2024-04-29 18:30:00|10534.3|10529.3|10535.3|10530.3|10536.2|10531.2|10532.2|10527.2|24
1714415700000|2024-04-29 18:35:00|10535.2|10530.2|10534.5|10529.5|10535.8|10530.8|10534.5|10529.5|23
1714416000000|2024-04-29 18:40:00|10534.3|10529.3|10533.8|10528.8|10534.3|10529.3|10532.8|10527.8|16
1714416300000|2024-04-29 18:45:00|10534|10529|10533.3|10528.3|10534.1|10529.1|10533.2|10528.2|3
1714416600000|2024-04-29 18:50:00|10533.6|10528.6|10531.6|10526.6|10533.6|10528.6|10531.3|10526.3|23
1714416900000|2024-04-29 18:55:00|10531.5|10526.5|10529|10524|10532.2|10527.2|10528.8|10523.8|295
1714417200000|2024-04-29 19:00:00|10529.1|10524.1|10537.2|10532.2|10538.3|10533.3|10529|10524|102
1714417500000|2024-04-29 19:05:00|10537.1|10532.1|10534.9|10529.9|10538.2|10533.2|10534.4|10529.4|144
1714417800000|2024-04-29 19:10:00|10534.8|10529.8|10534.6|10529.6|10534.8|10529.8|10533.6|10528.6|10
1714418100000|2024-04-29 19:15:00|10534.7|10529.7|10535.8|10530.8|10536.7|10531.7|10534.3|10529.3|3
1714418400000|2024-04-29 19:20:00|10535.6|10530.6|10534.4|10529.4|10536.2|10531.2|10534.3|10529.3|18
1714418700000|2024-04-29 19:25:00|10534.2|10529.2|10534.4|10529.4|10535.4|10530.4|10533.4|10528.4|6
1714419000000|2024-04-29 19:30:00|10534.6|10529.6|10536.4|10531.4|10537.1|10532.1|10534.4|10529.4|81
1714419300000|2024-04-29 19:35:00|10536.3|10531.3|10537.3|10532.3|10537.9|10532.9|10536.3|10531.3|48
1714419600000|2024-04-29 19:40:00|10537.2|10532.2|10536.1|10531.1|10537.6|10532.6|10535.7|10530.7|11
1714419900000|2024-04-29 19:45:00|10535.9|10530.9|10535.2|10530.2|10536.1|10531.1|10533.9|10528.9|6
1714420200000|2024-04-29 19:50:00|10534.9|10529.9|10533.3|10528.3|10535.1|10530.1|10532.9|10527.9|14
1714420500000|2024-04-29 19:55:00|10533.4|10528.4|10533.7|10528.7|10534.1|10529.1|10532.4|10527.4|38
1714420800000|2024-04-29 20:00:00|10533.8|10528.8|10533.4|10528.4|10533.9|10528.9|10532.8|10527.8|29
1714421100000|2024-04-29 20:05:00|10533.3|10528.3|10533.2|10528.2|10533.4|10528.4|10533|10528|9
1714421400000|2024-04-29 20:10:00|10533|10528|10532.7|10527.7|10533.2|10528.2|10532.4|10527.4|2
1714421700000|2024-04-29 20:15:00|10532.5|10527.5|10533|10528|10533.4|10528.4|10532.4|10527.4|3
1714422000000|2024-04-29 20:20:00|10533.2|10528.2|10532.9|10527.9|10533.2|10528.2|10532.8|10527.8|5
1714422300000|2024-04-29 20:25:00|10532.8|10527.8|10533.2|10528.2|10533.3|10528.3|10532.8|10527.8|5
1714422600000|2024-04-29 20:30:00|10533.3|10528.3|10534.2|10529.2|10534.3|10529.3|10533.2|10528.2|5
1714422900000|2024-04-29 20:35:00|10534.3|10529.3|10534.5|10529.5|10535.8|10530.8|10534.3|10529.3|4
1714423200000|2024-04-29 20:40:00|10534.4|10529.4|10535.8|10530.8|10536|10531|10534.4|10529.4|10
1714423500000|2024-04-29 20:45:00|10535.7|10530.7|10536.7|10531.7|10537.5|10532.5|10535.7|10530.7|6
1714423800000|2024-04-29 20:50:00|10536.9|10531.9|10537.4|10532.4|10537.4|10532.4|10535.7|10530.7|6
1714424100000|2024-04-29 20:55:00|10537.3|10532.3|10537.6|10530.6|10537.6|10532.5|10535.4|10530.4|14
1714435200000|2024-04-30 00:00:00|10541.1|10536.1|10545.9|10540.9|10545.9|10540.9|10540.3|10535.3|73
1714435500000|2024-04-30 00:05:00|10545.6|10540.6|10545.5|10540.5|10546|10541|10544|10539|7
1714435800000|2024-04-30 00:10:00|10545.6|10540.6|10544.6|10539.6|10545.6|10540.6|10543.9|10538.9|10
1714436100000|2024-04-30 00:15:00|10544.5|10539.5|10545.2|10540.2|10545.2|10540.2|10542.7|10537.7|18
1714436400000|2024-04-30 00:20:00|10545.4|10540.4|10543.5|10538.5|10545.4|10540.4|10543|10538|33
1714436700000|2024-04-30 00:25:00|10543.6|10538.6|10540.6|10535.6|10543.6|10538.6|10540.4|10535.4|7
1714437000000|2024-04-30 00:30:00|10540.7|10535.7|10541.6|10536.6|10541.6|10536.6|10540.5|10535.5|7
1714437300000|2024-04-30 00:35:00|10541.7|10536.7|10543.7|10538.7|10544.2|10539.2|10541.6|10536.6|47
1714437600000|2024-04-30 00:40:00|10543.8|10538.8|10543.7|10538.7|10544.2|10539.2|10542.7|10537.7|15
1714437900000|2024-04-30 00:45:00|10544|10539|10547.1|10542.1|10547.2|10542.2|10544|10539|13
1714438200000|2024-04-30 00:50:00|10547|10542|10546.6|10541.6|10547.2|10542.2|10545|10540|20
1714438500000|2024-04-30 00:55:00|10546.7|10541.7|10546.7|10541.7|10547.2|10542.2|10545.5|10540.5|5
1714438800000|2024-04-30 01:00:00|10546.8|10541.8|10545.1|10540.1|10547.7|10542.7|10544.5|10539.5|19
1714439100000|2024-04-30 01:05:00|10545|10540|10547.1|10542.1|10547.6|10542.6|10545|10540|8
1714439400000|2024-04-30 01:10:00|10547.2|10542.2|10546.2|10541.2|10547.6|10542.6|10546.2|10541.2|8
1714439700000|2024-04-30 01:15:00|10546.1|10541.1|10545.2|10540.2|10547.1|10542.1|10544.7|10539.7|4
1714440000000|2024-04-30 01:20:00|10545.3|10540.3|10545|10540|10545.7|10540.7|10544.6|10539.6|22
1714440300000|2024-04-30 01:25:00|10545.1|10540.1|10544|10539|10545.5|10540.5|10543.7|10538.7|14
1714440600000|2024-04-30 01:30:00|10543.7|10538.7|10548.5|10543.5|10548.5|10543.5|10542.8|10537.8|32
1714440900000|2024-04-30 01:35:00|10548.6|10543.6|10547.9|10542.9|10548.7|10543.7|10547.2|10542.2|2
1714441200000|2024-04-30 01:40:00|10547.7|10542.7|10548.5|10543.5|10548.8|10543.8|10547.6|10542.6|9
1714441500000|2024-04-30 01:45:00|10548.3|10543.3|10550|10545|10550.2|10545.2|10547.8|10542.8|17
1714441800000|2024-04-30 01:50:00|10549.8|10544.8|10552.2|10547.2|10553.2|10548.2|10549.6|10544.6|19
1714442100000|2024-04-30 01:55:00|10552.1|10547.1|10553.2|10548.2|10553.3|10548.3|10551.7|10546.7|8
1714442400000|2024-04-30 02:00:00|10553.3|10548.3|10553.2|10548.2|10554.2|10549.2|10553.1|10548.1|15
1714442700000|2024-04-30 02:05:00|10553.3|10548.3|10553.1|10548.1|10554.7|10549.7|10552.7|10547.7|12
1714443000000|2024-04-30 02:10:00|10553.2|10548.2|10555.2|10550.2|10555.2|10550.2|10553.2|10548.2|5
1714443300000|2024-04-30 02:15:00|10555.1|10550.1|10554.4|10549.4|10555.7|10550.7|10554.4|10549.4|3
1714443600000|2024-04-30 02:20:00|10554.2|10549.2|10554.4|10549.4|10554.6|10549.6|10553.3|10548.3|4
1714443900000|2024-04-30 02:25:00|10554.6|10549.6|10555.6|10550.6|10555.6|10550.6|10554.4|10549.4|1
1714444200000|2024-04-30 02:30:00|10555.8|10550.8|10554.2|10549.2|10555.8|10550.8|10554.1|10549.1|5
1714444500000|2024-04-30 02:35:00|10554.4|10549.4|10554.2|10549.2|10554.6|10549.6|10553.4|10548.4|21
1714444800000|2024-04-30 02:40:00|10554.1|10549.1|10554.8|10549.8|10554.8|10549.8|10553.7|10548.7|34
1714445100000|2024-04-30 02:45:00|10554.6|10549.6|10555.2|10550.2|10555.6|10550.6|10554.6|10549.6|43
1714445400000|2024-04-30 02:50:00|10555.1|10550.1|10553.3|10548.3|10555.1|10550.1|10553.3|10548.3|3
1714445700000|2024-04-30 02:55:00|10553.1|10548.1|10552.6|10547.6|10553.4|10548.4|10551.9|10546.9|8
1714446000000|2024-04-30 03:00:00|10552.4|10547.4|10553.8|10548.8|10553.8|10548.8|10551.8|10546.8|12
1714446300000|2024-04-30 03:05:00|10553.9|10548.9|10556.2|10551.2|10556.2|10551.2|10553.9|10548.9|10
1714446600000|2024-04-30 03:10:00|10556.1|10551.1|10556.9|10551.9|10557.1|10552.1|10556.1|10551.1|14
1714446900000|2024-04-30 03:15:00|10556.7|10551.7|10556.6|10551.6|10556.9|10551.9|10556.1|10551.1|15
1714447200000|2024-04-30 03:20:00|10556.3|10551.3|10556.4|10551.4|10557.1|10552.1|10556.3|10551.3|11
1714447500000|2024-04-30 03:25:00|10556.6|10551.6|10557.6|10552.6|10557.6|10552.6|10556.3|10551.3|10
1714447800000|2024-04-30 03:30:00|10557.4|10552.4|10555.7|10550.7|10557.6|10552.6|10555.6|10550.6|0
1714448100000|2024-04-30 03:35:00|10555.6|10550.6|10555.4|10550.4|10555.9|10550.9|10555.1|10550.1|4
1714448400000|2024-04-30 03:40:00|10555.2|10550.2|10556.6|10551.6|10557.4|10552.4|10555.1|10550.1|15
1714448700000|2024-04-30 03:45:00|10556.3|10551.3|10556.5|10551.5|10557.2|10552.2|10556.1|10551.1|6
1714449000000|2024-04-30 03:50:00|10556.4|10551.4|10555.5|10550.5|10556.4|10551.4|10555.5|10550.5|1
1714449300000|2024-04-30 03:55:00|10555.9|10550.9|10554.5|10549.5|10555.9|10550.9|10554.5|10549.5|16
1714449600000|2024-04-30 04:00:00|10554.4|10549.4|10554.7|10549.7|10555.4|10550.4|10554|10549|5
1714449900000|2024-04-30 04:05:00|10554.5|10549.5|10557|10552|10557|10552|10554.5|10549.5|13
1714450200000|2024-04-30 04:10:00|10556.9|10551.9|10557|10552|10557.3|10552.3|10556.9|10551.9|5
1714450500000|2024-04-30 04:15:00|10556.9|10551.9|10557|10552|10557|10552|10556.3|10551.3|1
1714450800000|2024-04-30 04:20:00|10556.9|10551.9|10556.3|10551.3|10557|10552|10556.3|10551.3|2
1714451100000|2024-04-30 04:25:00|10556.2|10551.2|10556.5|10551.5|10556.5|10551.5|10555.8|10550.8|8
1714451400000|2024-04-30 04:30:00|10556.9|10551.9|10557|10552|10557|10552|10556.4|10551.4|2
1714451700000|2024-04-30 04:35:00|10557.3|10552.3|10555.8|10550.8|10557.3|10552.3|10555.8|10550.8|2
1714452000000|2024-04-30 04:40:00|10555.5|10550.5|10555.2|10550.2|10555.5|10550.5|10555|10550|0
1714452300000|2024-04-30 04:45:00|10555|10550|10555.4|10550.4|10555.5|10550.5|10554.5|10549.5|6
1714452600000|2024-04-30 04:50:00|10555.3|10550.3|10555.3|10550.3|10555.5|10550.5|10554.8|10549.8|2
1714452900000|2024-04-30 04:55:00|10555|10550|10554.5|10549.5|10555|10550|10554.4|10549.4|15
1714453200000|2024-04-30 05:00:00|10554.4|10549.4|10554.4|10549.4|10555.5|10550.5|10554.4|10549.4|15
1714453500000|2024-04-30 05:05:00|10554.3|10549.3|10554.5|10549.5|10554.9|10549.9|10554|10549|23
1714453800000|2024-04-30 05:10:00|10554.7|10549.7|10555.5|10550.5|10555.5|10550.5|10554.5|10549.5|2
1714454100000|2024-04-30 05:15:00|10555.8|10550.8|10556.5|10551.5|10556.8|10551.8|10555.5|10550.5|23
1714454400000|2024-04-30 05:20:00|10556.4|10551.4|10556.4|10551.4|10557.4|10552.4|10556.2|10551.2|3
1714454700000|2024-04-30 05:25:00|10556.3|10551.3|10557.4|10552.4|10557.4|10552.4|10556|10551|6
1714455000000|2024-04-30 05:30:00|10557.5|10552.5|10558.9|10553.9|10558.9|10553.9|10557.3|10552.3|18
1714455300000|2024-04-30 05:35:00|10559|10554|10561|10556|10561.3|10556.3|10558.4|10553.4|61
1714455600000|2024-04-30 05:40:00|10560.8|10555.8|10561.9|10556.9|10562.1|10557.1|10560.5|10555.5|12
1714455900000|2024-04-30 05:45:00|10562|10557|10561.8|10556.8|10562.4|10557.4|10561.4|10556.4|23
1714456200000|2024-04-30 05:50:00|10561.9|10556.9|10563.3|10558.3|10563.5|10558.5|10561.1|10556.1|13
1714456500000|2024-04-30 05:55:00|10563.5|10558.5|10561.1|10556.1|10563.5|10558.5|10560.5|10555.5|19
1714456800000|2024-04-30 06:00:00|10561|10556|10559.4|10554.4|10561.5|10556.5|10559.3|10554.3|20
1714457100000|2024-04-30 06:05:00|10559.3|10554.3|10564.3|10559.3|10564.5|10559.5|10559.1|10554.1|23
1714457400000|2024-04-30 06:10:00|10564.4|10559.4|10564.3|10559.3|10566|10561|10562.6|10557.6|188
1714457700000|2024-04-30 06:15:00|10564.1|10559.1|10566.2|10561.2|10566.6|10561.6|10562.9|10557.9|20
1714458000000|2024-04-30 06:20:00|10566.1|10561.1|10565.2|10560.2|10567.6|10562.6|10564.7|10559.7|28
1714458300000|2024-04-30 06:25:00|10565.5|10560.5|10564.7|10559.7|10566.5|10561.5|10564.4|10559.4|11
1714458600000|2024-04-30 06:30:00|10564.9|10559.9|10565.9|10560.9|10566.5|10561.5|10564.1|10559.1|24
1714458900000|2024-04-30 06:35:00|10565.7|10560.7|10564.4|10559.4|10567.6|10562.6|10564.2|10559.2|51
1714459200000|2024-04-30 06:40:00|10564.1|10559.1|10565|10560|10566.6|10561.6|10563.1|10558.1|43
1714459500000|2024-04-30 06:45:00|10564.9|10559.9|10560.6|10555.6|10564.9|10559.9|10560.1|10555.1|89
1714459800000|2024-04-30 06:50:00|10560.4|10555.4|10558.1|10553.1|10561|10556|10557.6|10552.6|12
1714460100000|2024-04-30 06:55:00|10557.9|10552.9|10557.1|10552.1|10557.9|10552.9|10556.5|10551.5|19
1714460400000|2024-04-30 07:00:00|10557|10552|10556.1|10551.1|10557.1|10552.1|10553|10548|93
1714460700000|2024-04-30 07:05:00|10556|10551|10556.9|10551.9|10559|10554|10556|10551|35
1714461000000|2024-04-30 07:10:00|10557|10552|10558.4|10553.4|10558.6|10553.6|10556.6|10551.6|10
1714461300000|2024-04-30 07:15:00|10558.3|10553.3|10558.8|10553.8|10560.1|10555.1|10557.5|10552.5|17
1714461600000|2024-04-30 07:20:00|10558.9|10553.9|10559.6|10554.6|10560.3|10555.3|10558|10553|10
1714461900000|2024-04-30 07:25:00|10559.5|10554.5|10556|10551|10559.9|10554.9|10554.1|10549.1|61
1714462200000|2024-04-30 07:30:00|10556.1|10551.1|10554.8|10549.8|10556.5|10551.5|10553.9|10548.9|15
1714462500000|2024-04-30 07:35:00|10554.9|10549.9|10557.1|10552.1|10558.1|10553.1|10554.9|10549.9|12
1714462800000|2024-04-30 07:40:00|10557|10552|10556.7|10551.7|10557.4|10552.4|10555.7|10550.7|14
1714463100000|2024-04-30 07:45:00|10556.6|10551.6|10556|10551|10558.4|10553.4|10555.9|10550.9|10
1714463400000|2024-04-30 07:50:00|10556.1|10551.1|10556.7|10551.7|10556.9|10551.9|10555.4|10550.4|13
1714463700000|2024-04-30 07:55:00|10556.9|10551.9|10557|10552|10557.2|10552.2|10555.4|10550.4|14
1714464000000|2024-04-30 08:00:00|10556.9|10551.9|10559.6|10554.6|10560|10555|10556.9|10551.9|27
1714464300000|2024-04-30 08:05:00|10559.7|10554.7|10560.9|10555.9|10561.4|10556.4|10558.9|10553.9|27
1714464600000|2024-04-30 08:10:00|10560.7|10555.7|10563.4|10558.4|10563.5|10558.5|10560.2|10555.2|25
1714464900000|2024-04-30 08:15:00|10563.5|10558.5|10564.9|10559.9|10567.1|10562.1|10563.1|10558.1|41
1714465200000|2024-04-30 08:20:00|10565|10560|10563.2|10558.2|10565.2|10560.2|10562.4|10557.4|18
1714465500000|2024-04-30 08:25:00|10563.1|10558.1|10561.5|10556.5|10563.4|10558.4|10560.9|10555.9|22
1714465800000|2024-04-30 08:30:00|10561.4|10556.4|10561.7|10556.7|10561.7|10556.7|10560.4|10555.4|11
1714466100000|2024-04-30 08:35:00|10561.4|10556.4|10561.4|10556.4|10562.2|10557.2|10560.4|10555.4|12
1714466400000|2024-04-30 08:40:00|10561.5|10556.5|10561.1|10556.1|10562.2|10557.2|10560.6|10555.6|15
1714466700000|2024-04-30 08:45:00|10561.4|10556.4|10559.4|10554.4|10561.7|10556.7|10559.2|10554.2|9
1714467000000|2024-04-30 08:50:00|10559.6|10554.6|10559.3|10554.3|10560.5|10555.5|10558.9|10553.9|29
1714467300000|2024-04-30 08:55:00|10559.2|10554.2|10554.8|10549.8|10559.5|10554.5|10554.3|10549.3|29
1714467600000|2024-04-30 09:00:00|10554.9|10549.9|10545.2|10540.2|10554.9|10549.9|10543.8|10538.8|143
1714467900000|2024-04-30 09:05:00|10545.4|10540.4|10543.8|10538.8|10546.1|10541.1|10543|10538|49
1714468200000|2024-04-30 09:10:00|10543.7|10538.7|10547.1|10542.1|10547.7|10542.7|10543.6|10538.6|19
1714468500000|2024-04-30 09:15:00|10547|10542|10546|10541|10547.7|10542.7|10545.3|10540.3|27
1714468800000|2024-04-30 09:20:00|10545.8|10540.8|10547.1|10542.1|10547.8|10542.8|10545.5|10540.5|14
1714469100000|2024-04-30 09:25:00|10547|10542|10542.5|10537.5|10547.2|10542.2|10542.3|10537.3|28
1714469400000|2024-04-30 09:30:00|10542.3|10537.3|10540.2|10535.2|10543.5|10538.5|10539.6|10534.6|38
1714469700000|2024-04-30 09:35:00|10540.3|10535.3|10538.7|10533.7|10540.3|10535.3|10537.8|10532.8|19
1714470000000|2024-04-30 09:40:00|10538.6|10533.6|10540.1|10535.1|10541|10536|10538.5|10533.5|14
1714470300000|2024-04-30 09:45:00|10539.8|10534.8|10540|10535|10540.7|10535.7|10538.5|10533.5|15
1714470600000|2024-04-30 09:50:00|10540.1|10535.1|10541.5|10536.5|10541.7|10536.7|10538.6|10533.6|48
1714470900000|2024-04-30 09:55:00|10541.3|10536.3|10543.3|10538.3|10543.3|10538.3|10541|10536|18
1714471200000|2024-04-30 10:00:00|10543.5|10538.5|10544.8|10539.8|10544.8|10539.8|10543|10538|28
1714471500000|2024-04-30 10:05:00|10544.7|10539.7|10543.3|10538.3|10546.1|10541.1|10543|10538|12
1714471800000|2024-04-30 10:10:00|10543.5|10538.5|10541.3|10536.3|10543.7|10538.7|10541.3|10536.3|11
1714472100000|2024-04-30 10:15:00|10541.6|10536.6|10542.8|10537.8|10544.2|10539.2|10541.5|10536.5|17
1714472400000|2024-04-30 10:20:00|10542.7|10537.7|10541.4|10536.4|10542.8|10537.8|10540.6|10535.6|23
1714472700000|2024-04-30 10:25:00|10541.3|10536.3|10538.5|10533.5|10541.4|10536.4|10538.2|10533.2|25
1714473000000|2024-04-30 10:30:00|10538.3|10533.3|10540.3|10535.3|10540.5|10535.5|10538.1|10533.1|17
1714473300000|2024-04-30 10:35:00|10540.5|10535.5|10539.1|10534.1|10540.5|10535.5|10538.2|10533.2|15
1714473600000|2024-04-30 10:40:00|10538.8|10533.8|10541.4|10536.4|10542.1|10537.1|10537.6|10532.6|18
1714473900000|2024-04-30 10:45:00|10541.6|10536.6|10541.4|10536.4|10543.2|10538.2|10541.3|10536.3|15
1714474200000|2024-04-30 10:50:00|10541.7|10536.7|10542.3|10537.3|10542.8|10537.8|10541.6|10536.6|14
1714474500000|2024-04-30 10:55:00|10542.4|10537.4|10542.6|10537.6|10542.8|10537.8|10541.3|10536.3|12
1714474800000|2024-04-30 11:00:00|10542.3|10537.3|10546.6|10541.6|10546.6|10541.6|10542.3|10537.3|19
1714475100000|2024-04-30 11:05:00|10546.8|10541.8|10548.3|10543.3|10548.4|10543.4|10545.8|10540.8|22
1714475400000|2024-04-30 11:10:00|10548.4|10543.4|10545.8|10540.8|10548.8|10543.8|10545.8|10540.8|31
1714475700000|2024-04-30 11:15:00|10545.7|10540.7|10545.4|10540.4|10547.1|10542.1|10545.3|10540.3|12
1714476000000|2024-04-30 11:20:00|10545.3|10540.3|10545.7|10540.7|10545.8|10540.8|10542.9|10537.9|15
1714476300000|2024-04-30 11:25:00|10545.4|10540.4|10545.9|10540.9|10545.9|10540.9|10543.9|10538.9|18
1714476600000|2024-04-30 11:30:00|10546.2|10541.2|10546.6|10541.6|10548.2|10543.2|10545.8|10540.8|8
1714476900000|2024-04-30 11:35:00|10546.7|10541.7|10547.2|10542.2|10547.6|10542.6|10546.4|10541.4|7
1714477200000|2024-04-30 11:40:00|10547.1|10542.1|10546.6|10541.6|10547.6|10542.6|10545.8|10540.8|14
1714477500000|2024-04-30 11:45:00|10546.7|10541.7|10546.9|10541.9|10547.7|10542.7|10546.3|10541.3|24
1714477800000|2024-04-30 11:50:00|10547|10542|10547.3|10542.3|10547.9|10542.9|10546.4|10541.4|15
1714478100000|2024-04-30 11:55:00|10547.7|10542.7|10548.8|10543.8|10549.1|10544.1|10546.7|10541.7|14
1714478400000|2024-04-30 12:00:00|10548.9|10543.9|10552.3|10547.3|10552.7|10547.7|10548.8|10543.8|46
1714478700000|2024-04-30 12:05:00|10552.4|10547.4|10551.3|10546.3|10553.7|10548.7|10550.9|10545.9|17
1714479000000|2024-04-30 12:10:00|10551.2|10546.2|10547.5|10542.5|10551.8|10546.8|10546.9|10541.9|71
1714479300000|2024-04-30 12:15:00|10547.8|10542.8|10546.8|10541.8|10549|10544|10545.3|10540.3|10
1714479600000|2024-04-30 12:20:00|10546.5|10541.5|10546.4|10541.4|10547.7|10542.7|10545.7|10540.7|55
1714479900000|2024-04-30 12:25:00|10546|10541|10546.7|10541.7|10548.2|10543.2|10545|10540|36
1714480200000|2024-04-30 12:30:00|10546.3|10541.3|10568.9|10563.9|10576.7|10571.7|10546.3|10541.3|513
1714480500000|2024-04-30 12:35:00|10569.3|10564.3|10571.8|10566.8|10573|10568|10566.3|10561.3|209
1714480800000|2024-04-30 12:40:00|10572.2|10567.2|10566|10561|10573.5|10568.5|10565.8|10560.8|209
1714481100000|2024-04-30 12:45:00|10566.2|10561.2|10567.3|10562.3|10567.3|10562.3|10562.3|10557.3|121
1714481400000|2024-04-30 12:50:00|10567|10562|10570|10565|10572.9|10567.9|10567|10562|76
1714481700000|2024-04-30 12:55:00|10569.9|10564.9|10573.8|10568.8|10576.2|10571.2|10569.7|10564.7|136
1714482000000|2024-04-30 13:00:00|10572.9|10567.9|10568|10563|10578.5|10573.5|10565.7|10560.7|155
1714482300000|2024-04-30 13:05:00|10568.2|10563.2|10570.2|10565.2|10571.7|10566.7|10565|10560|74
1714482600000|2024-04-30 13:10:00|10570.3|10565.3|10562.7|10557.7|10570.8|10565.8|10562.4|10557.4|46
1714482900000|2024-04-30 13:15:00|10562.5|10557.5|10568|10563|10568|10563|10559.8|10554.8|85
1714483200000|2024-04-30 13:20:00|10568.2|10563.2|10571.3|10566.3|10572.9|10567.9|10567.7|10562.7|49
1714483500000|2024-04-30 13:25:00|10571.1|10566.1|10569.8|10564.8|10571.4|10566.4|10565.6|10560.6|61
1714483800000|2024-04-30 13:30:00|10569.6|10564.6|10569.4|10564.4|10572.3|10567.3|10568.9|10563.9|154
1714484100000|2024-04-30 13:35:00|10569.1|10564.1|10568.9|10563.9|10571.7|10566.7|10565.5|10560.5|142
1714484400000|2024-04-30 13:40:00|10568.8|10563.8|10563.5|10558.5|10569.8|10564.8|10558.9|10553.2|162
1714484700000|2024-04-30 13:45:00|10563.6|10558.6|10562.9|10557.9|10566.1|10561.1|10561.4|10556.4|109
1714485000000|2024-04-30 13:50:00|10563|10558|10569.8|10564.8|10570.3|10565.3|10563|10558|155
1714485300000|2024-04-30 13:55:00|10569.9|10564.9|10570|10565|10571.9|10566.9|10568.9|10563.9|67
1714485600000|2024-04-30 14:00:00|10570.1|10565.1|10564.9|10559.9|10571.3|10566.3|10564.6|10559.6|202
1714485900000|2024-04-30 14:05:00|10564.6|10559.6|10561.6|10556.6|10564.9|10559.9|10557.1|10552.1|180
1714486200000|2024-04-30 14:10:00|10561.4|10556.4|10563.4|10558.4|10566.6|10561.6|10561.4|10556.4|83
1714486500000|2024-04-30 14:15:00|10563.5|10558.5|10558.8|10553.8|10563.8|10558.8|10554.8|10549.8|93
1714486800000|2024-04-30 14:20:00|10558.6|10553.6|10562.3|10557.3|10562.4|10557.4|10557.9|10552.9|47
1714487100000|2024-04-30 14:25:00|10562.4|10557.4|10559.3|10554.3|10564|10559|10558.6|10553.6|58
1714487400000|2024-04-30 14:30:00|10559.1|10554.1|10565.4|10560.4|10565.4|10560.4|10557.9|10552.9|58
1714487700000|2024-04-30 14:35:00|10565.5|10560.5|10568.5|10563.5|10570.5|10565.5|10565.1|10560.1|128
1714488000000|2024-04-30 14:40:00|10568.6|10563.6|10569.9|10564.9|10570.6|10565.6|10566.4|10561.4|80
1714488300000|2024-04-30 14:45:00|10570|10565|10570.5|10565.5|10571.5|10566.5|10564.6|10559.6|178
1714488600000|2024-04-30 14:50:00|10570.6|10565.6|10576.7|10571.7|10577.1|10572.1|10570.1|10565.1|192
1714488900000|2024-04-30 14:55:00|10576.6|10571.6|10577.5|10572.5|10580|10575|10575.9|10570.9|189
1714489200000|2024-04-30 15:00:00|10577.4|10572.4|10574|10569|10577.5|10572.5|10571.7|10566.7|385
1714489500000|2024-04-30 15:05:00|10573.9|10568.9|10575.7|10570.7|10576.4|10571.4|10572.4|10567.4|107
1714489800000|2024-04-30 15:10:00|10575.6|10570.6|10580.2|10575.2|10581|10576|10574.1|10569.1|133
1714490100000|2024-04-30 15:15:00|10580.1|10575.1|10578.4|10573.4|10580.5|10575.5|10577|10572|67
1714490400000|2024-04-30 15:20:00|10578.5|10573.5|10578.4|10573.4|10581.4|10576.4|10577.2|10572.2|81
1714490700000|2024-04-30 15:25:00|10578.2|10573.2|10578.5|10573.5|10580.6|10575.6|10576.7|10571.7|56
1714491000000|2024-04-30 15:30:00|10578.7|10573.7|10582.1|10577.1|10582.7|10577.7|10578.5|10573.5|46
1714491300000|2024-04-30 15:35:00|10582|10577|10583.6|10578.6|10583.6|10578.6|10580.6|10575.6|70
1714491600000|2024-04-30 15:40:00|10583.7|10578.7|10585.2|10580.2|10585.7|10580.7|10583.7|10578.7|73
1714491900000|2024-04-30 15:45:00|10585.3|10580.3|10583.2|10578.2|10585.3|10580.3|10582.6|10577.6|26
1714492200000|2024-04-30 15:50:00|10583|10578|10584.8|10579.8|10586.1|10581.1|10581.8|10576.8|43
1714492500000|2024-04-30 15:55:00|10585|10580|10586.1|10581.1|10586.3|10581.3|10583.6|10578.6|33
1714492800000|2024-04-30 16:00:00|10586|10581|10587.2|10582.2|10587.7|10582.7|10583.7|10578.7|50
1714493100000|2024-04-30 16:05:00|10587.3|10582.3|10588.7|10583.7|10590|10585|10587|10582|34
1714493400000|2024-04-30 16:10:00|10588.8|10583.8|10588.3|10583.3|10589|10584|10585.7|10580.7|25
1714493700000|2024-04-30 16:15:00|10588.6|10583.6|10589.8|10584.8|10591|10586|10588.6|10583.6|28
1714494000000|2024-04-30 16:20:00|10589.7|10584.7|10590.3|10585.3|10590.6|10585.6|10589.2|10584.2|21
1714494300000|2024-04-30 16:25:00|10590.5|10585.5|10590.7|10585.7|10591.5|10586.5|10589.7|10584.7|65
1714494600000|2024-04-30 16:30:00|10590.6|10585.6|10592.7|10587.7|10593.1|10588.1|10589.3|10584.3|183
1714494900000|2024-04-30 16:35:00|10592.6|10587.6|10593.1|10588.1|10593.3|10588.3|10591.5|10586.5|69
1714495200000|2024-04-30 16:40:00|10593|10588|10593|10588|10593.7|10588.7|10591.2|10586.2|22
1714495500000|2024-04-30 16:45:00|10592.9|10587.9|10588.3|10583.3|10593.2|10588.2|10587.9|10582.9|189
1714495800000|2024-04-30 16:50:00|10588.6|10583.6|10588.2|10583.2|10589.1|10584.1|10587.7|10582.7|106
1714496100000|2024-04-30 16:55:00|10588.3|10583.3|10589.8|10584.8|10590.1|10585.1|10586.2|10581.2|44
1714496400000|2024-04-30 17:00:00|10589.7|10584.7|10588.3|10583.3|10590.6|10585.6|10587.3|10582.3|42
1714496700000|2024-04-30 17:05:00|10588.6|10583.6|10588.8|10583.8|10589.6|10584.6|10587.4|10582.4|24
1714497000000|2024-04-30 17:10:00|10588.6|10583.6|10589.6|10584.6|10590.1|10585.1|10588.1|10583.1|5
1714497300000|2024-04-30 17:15:00|10589.4|10584.4|10589.1|10584.1|10590.1|10585.1|10588.4|10583.4|13
1714497600000|2024-04-30 17:20:00|10589.2|10584.2|10591.1|10586.1|10591.3|10586.3|10588.6|10583.6|20
1714497900000|2024-04-30 17:25:00|10590.8|10585.8|10593.1|10588.1|10594.1|10589.1|10590.2|10585.2|360
1714498200000|2024-04-30 17:30:00|10593.3|10588.3|10594.9|10589.9|10594.9|10589.9|10592.4|10587.4|41
1714498500000|2024-04-30 17:35:00|10594.6|10589.6|10593.4|10588.4|10595.1|10590.1|10593.1|10588.1|30
1714498800000|2024-04-30 17:40:00|10593.3|10588.3|10594.7|10589.7|10595.1|10590.1|10593.1|10588.1|34
1714499100000|2024-04-30 17:45:00|10594.6|10589.6|10593.1|10588.1|10595.1|10590.1|10593.1|10588.1|50
1714499400000|2024-04-30 17:50:00|10592.9|10587.9|10591.6|10586.6|10593.1|10588.1|10591.1|10586.1|33
1714499700000|2024-04-30 17:55:00|10591.4|10586.4|10589.4|10584.4|10592.6|10587.6|10589.3|10584.3|71
1714500000000|2024-04-30 18:00:00|10589.6|10584.6|10587.7|10582.7|10589.6|10584.6|10586.9|10581.9|73
1714500300000|2024-04-30 18:05:00|10587.6|10582.6|10589|10584|10589.5|10584.5|10587.4|10582.4|32
1714500600000|2024-04-30 18:10:00|10589.4|10584.4|10590.2|10585.2|10590.4|10585.4|10589|10584|19
1714500900000|2024-04-30 18:15:00|10590.3|10585.3|10590.2|10585.2|10590.5|10585.5|10589.7|10584.7|7
1714501200000|2024-04-30 18:20:00|10590|10585|10589.8|10584.8|10590.4|10585.4|10588.5|10583.5|31
1714501500000|2024-04-30 18:25:00|10589.9|10584.9|10590.8|10585.8|10591|10586|10589.5|10584.5|12
1714501800000|2024-04-30 18:30:00|10590.9|10585.9|10589.7|10584.7|10591.7|10586.7|10589|10584|20
1714502100000|2024-04-30 18:35:00|10589.5|10584.5|10590.2|10585.2|10590.9|10585.9|10589.4|10584.4|4
1714502400000|2024-04-30 18:40:00|10590|10585|10590.9|10585.9|10591.4|10586.4|10589.4|10584.4|14
1714502700000|2024-04-30 18:45:00|10590.8|10585.8|10594.2|10589.2|10594.2|10589.2|10590.4|10585.4|95
1714503000000|2024-04-30 18:50:00|10594|10589|10595.5|10590.5|10595.9|10590.9|10593.6|10588.6|111
1714503300000|2024-04-30 18:55:00|10595.7|10590.7|10594|10589|10595.8|10590.8|10593.9|10588.9|120
1714503600000|2024-04-30 19:00:00|10593.9|10588.9|10592.8|10587.8|10594|10589|10591.5|10586.5|183
1714503900000|2024-04-30 19:05:00|10592.9|10587.9|10593|10588|10593.2|10588.2|10591.8|10586.8|51
1714504200000|2024-04-30 19:10:00|10593.2|10588.2|10595.2|10590.2|10595.2|10590.2|10592.9|10587.9|62
1714504500000|2024-04-30 19:15:00|10595.3|10590.3|10595.8|10590.8|10595.9|10590.9|10594.9|10589.9|13
1714504800000|2024-04-30 19:20:00|10595.9|10590.9|10597.2|10592.2|10597.8|10592.8|10595.9|10590.9|176
1714505100000|2024-04-30 19:25:00|10597.5|10592.5|10596.9|10591.9|10598.4|10593.4|10596.1|10591.1|69
1714505400000|2024-04-30 19:30:00|10596.8|10591.8|10595.4|10590.4|10597.5|10592.5|10594.6|10589.6|19
1714505700000|2024-04-30 19:35:00|10595.5|10590.5|10596.1|10591.1|10596.9|10591.9|10595.1|10590.1|16
1714506000000|2024-04-30 19:40:00|10596|10591|10596.5|10591.5|10596.8|10591.8|10594.8|10589.8|14
1714506300000|2024-04-30 19:45:00|10596.4|10591.4|10594.9|10589.9|10596.5|10591.5|10594.4|10589.4|11
1714506600000|2024-04-30 19:50:00|10595|10590|10596.6|10591.6|10596.9|10591.9|10595|10590|49
1714506900000|2024-04-30 19:55:00|10596.5|10591.5|10598.5|10593.5|10599.1|10594.1|10596.5|10591.5|161
1714507200000|2024-04-30 20:00:00|10598.9|10593.9|10598.4|10593.4|10600|10595|10598.1|10593.1|83
1714507500000|2024-04-30 20:05:00|10598.5|10593.5|10599|10594|10599.5|10594.5|10598.5|10593.5|21
1714507800000|2024-04-30 20:10:00|10598.9|10593.9|10599|10594|10600|10595|10598.6|10593.6|29
1714508100000|2024-04-30 20:15:00|10599.1|10594.1|10599.5|10594.5|10600|10595|10599.1|10594.1|32
1714508400000|2024-04-30 20:20:00|10599.6|10594.6|10601|10596|10601|10596|10599.6|10594.6|15
1714508700000|2024-04-30 20:25:00|10601.3|10596.3|10601.5|10596.5|10601.5|10596.5|10601|10596|10
1714509000000|2024-04-30 20:30:00|10601.9|10596.9|10601.8|10596.8|10602|10597|10601.1|10596.1|32
1714509300000|2024-04-30 20:35:00|10601.9|10596.9|10602|10597|10602|10597|10601.5|10596.5|19
1714509600000|2024-04-30 20:40:00|10602.1|10597.1|10604|10599|10604|10599|10602.1|10597.1|35
1714509900000|2024-04-30 20:45:00|10603.9|10598.9|10603.8|10598.8|10604.5|10599.5|10603.6|10598.6|68
1714510200000|2024-04-30 20:50:00|10603.6|10598.6|10604|10599|10604.4|10599.4|10603.3|10598.3|11
1714510500000|2024-04-30 20:55:00|10603.9|10598.9|10604|10599|10605.6|10600.6|10603.9|10598.9|57
1714521600000|2024-05-01 00:00:00|10605.9|10600.9|10604.4|10599.4|10605.9|10600.9|10604.3|10599.3|32
1714521900000|2024-05-01 00:05:00|10604.6|10599.6|10604.8|10599.8|10604.9|10599.9|10603.9|10598.9|13
1714522200000|2024-05-01 00:10:00|10604.7|10599.7|10606.3|10601.3|10606.7|10601.7|10604.7|10599.7|27
1714522500000|2024-05-01 00:15:00|10606.4|10601.4|10607.4|10602.4|10607.7|10602.7|10606.2|10601.2|50
1714522800000|2024-05-01 00:20:00|10607.6|10602.6|10611.4|10606.4|10611.9|10606.9|10606.8|10601.8|33
1714523100000|2024-05-01 00:25:00|10611.3|10606.3|10610.7|10605.7|10611.9|10606.9|10610.2|10605.2|6
1714523400000|2024-05-01 00:30:00|10610.6|10605.6|10609.8|10604.8|10610.8|10605.8|10609.7|10604.7|13
1714523700000|2024-05-01 00:35:00|10609.7|10604.7|10609.1|10604.1|10609.8|10604.8|10608.7|10603.7|65
1714524000000|2024-05-01 00:40:00|10609.2|10604.2|10610.1|10605.1|10610.2|10605.2|10609.2|10604.2|10
1714524300000|2024-05-01 00:45:00|10609.8|10604.8|10610.3|10605.3|10610.7|10605.7|10609.4|10604.4|6
1714524600000|2024-05-01 00:50:00|10610.4|10605.4|10610.2|10605.2|10611.3|10606.3|10609.8|10604.8|19
1714524900000|2024-05-01 00:55:00|10610.3|10605.3|10609.3|10604.3|10610.6|10605.6|10608.6|10603.6|73
1714525200000|2024-05-01 01:00:00|10609.4|10604.4|10608.6|10603.6|10609.4|10604.4|10608.2|10603.2|8
1714525500000|2024-05-01 01:05:00|10608.7|10603.7|10608.5|10603.5|10609.7|10604.7|10608.2|10603.2|35
1714525800000|2024-05-01 01:10:00|10608.8|10603.8|10608|10603|10608.8|10603.8|10607.7|10602.7|15
1714526100000|2024-05-01 01:15:00|10608.2|10603.2|10608.3|10603.3|10608.4|10603.4|10608|10603|2
1714526400000|2024-05-01 01:20:00|10608.2|10603.2|10608.4|10603.4|10608.8|10603.8|10608|10603|9
1714526700000|2024-05-01 01:25:00|10608.7|10603.7|10608.4|10603.4|10608.8|10603.8|10608|10603|7
1714527000000|2024-05-01 01:30:00|10608.3|10603.3|10609.7|10604.7|10609.7|10604.7|10608.3|10603.3|9
1714527300000|2024-05-01 01:35:00|10610|10605|10610.2|10605.2|10610.5|10605.5|10610|10605|13
1714527600000|2024-05-01 01:40:00|10610|10605|10609.8|10604.8|10610.4|10605.4|10609.5|10604.5|7
1714527900000|2024-05-01 01:45:00|10610|10605|10608.7|10603.7|10610|10605|10608.4|10603.4|11
1714528200000|2024-05-01 01:50:00|10608.5|10603.5|10610|10605|10610|10605|10608.4|10603.4|5
1714528500000|2024-05-01 01:55:00|10609.9|10604.9|10609.7|10604.7|10610.3|10605.3|10609.4|10604.4|9
1714528800000|2024-05-01 02:00:00|10609.8|10604.8|10610.3|10605.3|10610.3|10605.3|10609.7|10604.7|6
1714529100000|2024-05-01 02:05:00|10610.5|10605.5|10612.3|10607.3|10612.5|10607.5|10610.3|10605.3|15
1714529400000|2024-05-01 02:10:00|10612.2|10607.2|10612.4|10607.4|10612.5|10607.5|10611.8|10606.8|47
1714529700000|2024-05-01 02:15:00|10612.3|10607.3|10611|10606|10612.5|10607.5|10610.7|10605.7|8
1714530000000|2024-05-01 02:20:00|10610.9|10605.9|10610.4|10605.4|10611|10606|10610.2|10605.2|1
1714530300000|2024-05-01 02:25:00|10610.5|10605.5|10610.9|10605.9|10610.9|10605.9|10610.2|10605.2|6
1714530600000|2024-05-01 02:30:00|10611|10606|10611.7|10606.7|10612|10607|10610.8|10605.8|5
1714530900000|2024-05-01 02:35:00|10611.9|10606.9|10611.2|10606.2|10612.2|10607.2|10611.2|10606.2|11
1714531200000|2024-05-01 02:40:00|10611.3|10606.3|10612.2|10607.2|10612.2|10607.2|10611.2|10606.2|98
1714531500000|2024-05-01 02:45:00|10612|10607|10612.3|10607.3|10612.3|10607.3|10611.8|10606.8|2
1714531800000|2024-05-01 02:50:00|10612.1|10607.1|10611.6|10606.6|10612.5|10607.5|10611.5|10606.5|19
1714532100000|2024-05-01 02:55:00|10611.4|10606.4|10611.3|10606.3|10611.6|10606.6|10611.3|10606.3|6
1714532400000|2024-05-01 03:00:00|10611.5|10606.5|10612|10607|10612.4|10607.4|10611.5|10606.5|5
1714532700000|2024-05-01 03:05:00|10612.1|10607.1|10612.3|10607.3|10612.5|10607.5|10612|10607|4
1714533000000|2024-05-01 03:10:00|10612.4|10607.4|10612.5|10607.5|10612.6|10607.6|10612.3|10607.3|4
1714533300000|2024-05-01 03:15:00|10612.6|10607.6|10612.3|10607.3|10612.9|10607.9|10612.3|10607.3|10
1714533600000|2024-05-01 03:20:00|10612.4|10607.4|10612.6|10607.6|10612.9|10607.9|10612.3|10607.3|3
1714533900000|2024-05-01 03:25:00|10612.3|10607.3|10612.3|10607.3|10612.3|10607.3|10612.3|10607.3|3
1714534200000|2024-05-01 03:30:00|10612|10607|10612.6|10607.6|10612.9|10607.9|10612|10607|2
1714534500000|2024-05-01 03:35:00|10612.8|10607.8|10612.5|10607.5|10612.8|10607.8|10612.3|10607.3|8
1714534800000|2024-05-01 03:40:00|10612.4|10607.4|10614|10609|10614|10609|10612.3|10607.3|6
1714535100000|2024-05-01 03:45:00|10613.9|10608.9|10614.6|10609.6|10615.1|10610.1|10613.8|10608.8|16
1714535400000|2024-05-01 03:50:00|10614.9|10609.9|10614.6|10609.6|10615.1|10610.1|10614.5|10609.5|3
1714535700000|2024-05-01 03:55:00|10614.5|10609.5|10614.5|10609.5|10614.6|10609.6|10614|10609|1
1714536000000|2024-05-01 04:00:00|10614.3|10609.3|10614.5|10609.5|10614.6|10609.6|10614|10609|2
1714536300000|2024-05-01 04:05:00|10614.6|10609.6|10614.5|10609.5|10614.6|10609.6|10614.3|10609.3|5
1714536600000|2024-05-01 04:10:00|10614.6|10609.6|10615.1|10610.1|10615.5|10610.5|10614.6|10609.6|7
1714536900000|2024-05-01 04:15:00|10615|10610|10615.2|10610.2|10615.5|10610.5|10614.6|10609.6|5
1714537200000|2024-05-01 04:20:00|10615.5|10610.5|10614.7|10609.7|10615.5|10610.5|10614.7|10609.7|7
1714537500000|2024-05-01 04:25:00|10614.6|10609.6|10614.4|10609.4|10615.1|10610.1|10614.2|10609.2|3
1714537800000|2024-05-01 04:30:00|10614.2|10609.2|10613.5|10608.5|10614.6|10609.6|10613.5|10608.5|5
1714538100000|2024-05-01 04:35:00|10613.6|10608.6|10613.6|10608.6|10614.1|10609.1|10613.2|10608.2|9
1714538400000|2024-05-01 04:40:00|10613.9|10608.9|10614.6|10609.6|10614.6|10609.6|10613.2|10608.2|8
1714538700000|2024-05-01 04:45:00|10614.7|10609.7|10614.6|10609.6|10615.1|10610.1|10614.2|10609.2|1
1714539000000|2024-05-01 04:50:00|10614.5|10609.5|10614.4|10609.4|10614.6|10609.6|10614|10609|19
1714539300000|2024-05-01 04:55:00|10614|10609|10614.5|10609.5|10614.7|10609.7|10614|10609|10
1714539600000|2024-05-01 05:00:00|10614.4|10609.4|10614.7|10609.7|10615|10610|10614.4|10609.4|5
1714539900000|2024-05-01 05:05:00|10614.6|10609.6|10614.4|10609.4|10614.7|10609.7|10614|10609|1
1714540200000|2024-05-01 05:10:00|10614.2|10609.2|10614.4|10609.4|10614.7|10609.7|10614.2|10609.2|2
1714540500000|2024-05-01 05:15:00|10614.6|10609.6|10614.4|10609.4|10614.7|10609.7|10614|10609|3
1714540800000|2024-05-01 05:20:00|10614.2|10609.2|10614.9|10609.9|10615.2|10610.2|10614.1|10609.1|6
1714541100000|2024-05-01 05:25:00|10614.7|10609.7|10615.9|10610.9|10616|10611|10614.7|10609.7|5
1714541400000|2024-05-01 05:30:00|10615.6|10610.6|10614.4|10609.4|10615.7|10610.7|10614.4|10609.4|11
1714541700000|2024-05-01 05:35:00|10614.2|10609.2|10613.9|10608.9|10614.4|10609.4|10613.4|10608.4|8
1714542000000|2024-05-01 05:40:00|10614|10609|10614.7|10609.7|10614.7|10609.7|10613.4|10608.4|9
1714542300000|2024-05-01 05:45:00|10614.6|10609.6|10614.6|10609.6|10614.7|10609.7|10613.8|10608.8|3
1714542600000|2024-05-01 05:50:00|10614.3|10609.3|10614.3|10609.3|10615|10610|10613.8|10608.8|2
1714542900000|2024-05-01 05:55:00|10614.2|10609.2|10614.8|10609.8|10615.3|10610.3|10613.7|10608.7|25
1714543200000|2024-05-01 06:00:00|10615.1|10610.1|10615.5|10610.5|10616.2|10611.2|10614.3|10609.3|20
1714543500000|2024-05-01 06:05:00|10615.6|10610.6|10615.3|10610.3|10616.6|10611.6|10615.3|10610.3|30
1714543800000|2024-05-01 06:10:00|10615.5|10610.5|10615.1|10610.1|10615.7|10610.7|10614.3|10609.3|6
1714544100000|2024-05-01 06:15:00|10615.2|10610.2|10614.8|10609.8|10615.7|10610.7|10614.6|10609.6|7
1714544400000|2024-05-01 06:20:00|10614.7|10609.7|10614.2|10609.2|10615.2|10610.2|10613.8|10608.8|4
1714544700000|2024-05-01 06:25:00|10614.5|10609.5|10613.2|10608.2|10614.7|10609.7|10612.7|10607.7|17
1714545000000|2024-05-01 06:30:00|10613.3|10608.3|10612.8|10607.8|10613.7|10608.7|10612.8|10607.8|5
1714545300000|2024-05-01 06:35:00|10613|10608|10614.5|10609.5|10614.7|10609.7|10612.5|10607.5|13
1714545600000|2024-05-01 06:40:00|10614.7|10609.7|10615.8|10610.8|10616.7|10611.7|10613.3|10608.3|22
1714545900000|2024-05-01 06:45:00|10616|10611|10619.2|10614.2|10619.3|10614.3|10616|10611|72
1714546200000|2024-05-01 06:50:00|10619.5|10614.5|10620.7|10615.7|10621.2|10616.2|10619.3|10614.3|196
1714546500000|2024-05-01 06:55:00|10620.8|10615.8|10620.5|10615.5|10622|10617|10619.6|10614.6|61
1714546800000|2024-05-01 07:00:00|10620.6|10615.6|10614.6|10609.6|10620.6|10615.6|10614.6|10609.6|239
1714547100000|2024-05-01 07:05:00|10614.7|10609.7|10614.7|10609.7|10617.3|10612.3|10614.7|10609.7|84
1714547400000|2024-05-01 07:10:00|10614.6|10609.6|10613.5|10608.5|10616.3|10611.3|10613.5|10608.5|26
1714547700000|2024-05-01 07:15:00|10613.6|10608.6|10611.3|10606.3|10613.7|10608.7|10611.3|10606.3|55
1714548000000|2024-05-01 07:20:00|10611.5|10606.5|10611.9|10606.9|10612.5|10607.5|10610.7|10605.7|27
1714548300000|2024-05-01 07:25:00|10611.8|10606.8|10613.6|10608.6|10614.3|10609.3|10611.4|10606.4|54
1714548600000|2024-05-01 07:30:00|10613.7|10608.7|10613.2|10608.2|10614.3|10609.3|10612.4|10607.4|31
1714548900000|2024-05-01 07:35:00|10613.3|10608.3|10612.1|10607.1|10613.3|10608.3|10611.9|10606.9|33
1714549200000|2024-05-01 07:40:00|10611.9|10606.9|10612.7|10607.7|10613.3|10608.3|10611.9|10606.9|31
1714549500000|2024-05-01 07:45:00|10612.4|10607.4|10613.7|10608.7|10613.8|10608.8|10612.4|10607.4|27
1714549800000|2024-05-01 07:50:00|10613.8|10608.8|10612.9|10607.9|10613.8|10608.8|10612.4|10607.4|39
1714550100000|2024-05-01 07:55:00|10613.1|10608.1|10611.1|10606.1|10613.2|10608.2|10610.3|10605.3|23
1714550400000|2024-05-01 08:00:00|10611.2|10606.2|10609.6|10604.6|10611.2|10606.2|10609.3|10604.3|48
1714550700000|2024-05-01 08:05:00|10609.7|10604.7|10609.6|10604.6|10610.2|10605.2|10608.6|10603.6|74
1714551000000|2024-05-01 08:10:00|10609.8|10604.8|10609.1|10604.1|10609.8|10604.8|10608.7|10603.7|22
1714551300000|2024-05-01 08:15:00|10608.9|10603.9|10608.6|10603.6|10609.6|10604.6|10608.3|10603.3|33
1714551600000|2024-05-01 08:20:00|10608.7|10603.7|10609.3|10604.3|10610.3|10605.3|10608.7|10603.7|15
1714551900000|2024-05-01 08:25:00|10609.4|10604.4|10607.2|10602.2|10609.8|10604.8|10607.1|10602.1|29
1714552200000|2024-05-01 08:30:00|10607.1|10602.1|10605.4|10600.4|10607.3|10602.3|10603.9|10598.9|54
1714552500000|2024-05-01 08:35:00|10605.3|10600.3|10607.8|10602.8|10607.8|10602.8|10605.3|10600.3|28
1714552800000|2024-05-01 08:40:00|10607.9|10602.9|10608.3|10603.3|10609.1|10604.1|10607.3|10602.3|27
1714553100000|2024-05-01 08:45:00|10608.6|10603.6|10607.2|10602.2|10608.7|10603.7|10607|10602|15
1714553400000|2024-05-01 08:50:00|10607.3|10602.3|10607.7|10602.7|10609.2|10604.2|10606.9|10601.9|5
1714553700000|2024-05-01 08:55:00|10607.5|10602.5|10604.8|10599.8|10607.7|10602.7|10604.8|10599.8|19
1714554000000|2024-05-01 09:00:00|10604.4|10599.4|10603.9|10598.9|10606.2|10601.2|10603.9|10598.9|18
1714554300000|2024-05-01 09:05:00|10603.8|10598.8|10604.3|10599.3|10604.7|10599.7|10603.5|10598.5|11
1714554600000|2024-05-01 09:10:00|10604.4|10599.4|10605.8|10600.8|10605.8|10600.8|10603.9|10598.9|12
1714554900000|2024-05-01 09:15:00|10605.7|10600.7|10604.4|10599.4|10605.8|10600.8|10603.9|10598.9|55
1714555200000|2024-05-01 09:20:00|10604.3|10599.3|10604.4|10599.4|10605.4|10600.4|10603.9|10598.9|30
1714555500000|2024-05-01 09:25:00|10604.3|10599.3|10604.4|10599.4|10604.8|10599.8|10603.5|10598.5|20
1714555800000|2024-05-01 09:30:00|10604.7|10599.7|10602.5|10597.5|10605|10600|10602.5|10597.5|18
1714556100000|2024-05-01 09:35:00|10602.7|10597.7|10602.8|10597.8|10603.7|10598.7|10602.3|10597.3|15
1714556400000|2024-05-01 09:40:00|10602.9|10597.9|10602.9|10597.9|10604.2|10599.2|10602.4|10597.4|6
1714556700000|2024-05-01 09:45:00|10603.2|10598.2|10604.8|10599.8|10604.8|10599.8|10603.2|10598.2|12
1714557000000|2024-05-01 09:50:00|10604.7|10599.7|10604.4|10599.4|10604.8|10599.8|10602.9|10597.9|16
1714557300000|2024-05-01 09:55:00|10604.5|10599.5|10604.3|10599.3|10605.3|10600.3|10602.9|10597.9|9
1714557600000|2024-05-01 10:00:00|10604.4|10599.4|10605.3|10600.3|10605.3|10600.3|10604.3|10599.3|3
1714557900000|2024-05-01 10:05:00|10606.4|10601.4|10606.2|10601.2|10607.2|10602.2|10604.9|10599.9|40
1714558200000|2024-05-01 10:10:00|10606.4|10601.4|10606.2|10601.2|10607.2|10602.2|10604.9|10599.9|21
1714558500000|2024-05-01 10:15:00|10606.3|10601.3|10605.3|10600.3|10606.3|10601.3|10604.9|10599.9|11
1714558800000|2024-05-01 10:20:00|10605.5|10600.5|10604.3|10599.3|10605.6|10600.6|10603.8|10598.8|16
1714559100000|2024-05-01 10:25:00|10604.5|10599.5|10604.1|10599.1|10605.3|10600.3|10603.6|10598.6|4
1714559400000|2024-05-01 10:30:00|10604.4|10599.4|10602.6|10597.6|10604.4|10599.4|10602.3|10597.3|25
1714559700000|2024-05-01 10:35:00|10602.4|10597.4|10601.9|10596.9|10603.1|10598.1|10601.9|10596.9|18
1714560000000|2024-05-01 10:40:00|10601.8|10596.8|10602.8|10597.8|10603|10598|10601.5|10596.5|15
1714560300000|2024-05-01 10:45:00|10603.1|10598.1|10605.8|10600.8|10605.8|10600.8|10602.8|10597.8|11
1714560600000|2024-05-01 10:50:00|10605.9|10600.9|10605.1|10600.1|10605.9|10600.9|10603.9|10598.9|14
1714560900000|2024-05-01 10:55:00|10605|10600|10604.8|10599.8|10605.3|10600.3|10604.1|10599.1|5
1714561200000|2024-05-01 11:00:00|10604.9|10599.9|10605.6|10600.6|10606.3|10601.3|10604.8|10599.8|27
1714561500000|2024-05-01 11:05:00|10605.8|10600.8|10604.8|10599.8|10605.8|10600.8|10604.4|10599.4|11
1714561800000|2024-05-01 11:10:00|10604.6|10599.6|10603.3|10598.3|10604.8|10599.8|10602.6|10597.6|20
1714562100000|2024-05-01 11:15:00|10602.9|10597.9|10603.8|10598.8|10604|10599|10602.4|10597.4|17
1714562400000|2024-05-01 11:20:00|10604.3|10599.3|10603.5|10598.5|10604.3|10599.3|10603.3|10598.3|7
1714562700000|2024-05-01 11:25:00|10603.4|10598.4|10603.3|10598.3|10604.3|10599.3|10603.1|10598.1|9
1714563000000|2024-05-01 11:30:00|10603.4|10598.4|10603.1|10598.1|10604.3|10599.3|10602.6|10597.6|5
1714563300000|2024-05-01 11:35:00|10603.3|10598.3|10602.5|10597.5|10603.8|10598.8|10602.3|10597.3|6
1714563600000|2024-05-01 11:40:00|10602.6|10597.6|10602.5|10597.5|10602.6|10597.6|10601.6|10596.6|70
1714563900000|2024-05-01 11:45:00|10602.6|10597.6|10601.7|10596.7|10603.4|10598.4|10601.5|10596.5|25
1714564200000|2024-05-01 11:50:00|10601.9|10596.9|10602|10597|10602.6|10597.6|10601.5|10596.5|10
1714564500000|2024-05-01 11:55:00|10601.9|10596.9|10602.1|10597.1|10603|10598|10601.4|10596.4|13
1714564800000|2024-05-01 12:00:00|10602|10597|10599|10594|10602.1|10597.1|10598.6|10593.6|56
1714565100000|2024-05-01 12:05:00|10598.7|10593.7|10599.1|10594.1|10600|10595|10597.9|10592.9|69
1714565400000|2024-05-01 12:10:00|10598.9|10593.9|10597.9|10592.9|10598.9|10593.9|10596.7|10591.7|86
1714565700000|2024-05-01 12:15:00|10598|10593|10599|10594|10602.4|10597.4|10595.6|10590.6|77
1714566000000|2024-05-01 12:20:00|10599.1|10594.1|10597.4|10592.4|10601.5|10596.5|10597.2|10592.2|180
1714566300000|2024-05-01 12:25:00|10597.2|10592.2|10598.6|10593.6|10598.6|10593.6|10595.2|10590.2|70
1714566600000|2024-05-01 12:30:00|10598.5|10593.5|10596.6|10591.6|10598.5|10593.5|10592.1|10587.1|168
1714566900000|2024-05-01 12:35:00|10596.5|10591.5|10592.1|10587.1|10597.2|10592.2|10592.1|10587.1|56
1714567200000|2024-05-01 12:40:00|10592.2|10587.2|10594.1|10589.1|10595.4|10590.4|10592.2|10587.2|77
1714567500000|2024-05-01 12:45:00|10594.2|10589.2|10593.1|10588.1|10594.4|10589.4|10591.4|10586.4|82
1714567800000|2024-05-01 12:50:00|10593|10588|10592.6|10587.6|10593.9|10588.9|10591.6|10586.6|24
1714568100000|2024-05-01 12:55:00|10592.7|10587.7|10592.2|10587.2|10593.1|10588.1|10591.7|10586.7|42
1714568400000|2024-05-01 13:00:00|10592.1|10587.1|10593.5|10588.5|10595.1|10590.1|10591.9|10586.9|52
1714568700000|2024-05-01 13:05:00|10593.4|10588.4|10592.4|10587.4|10594.4|10589.4|10592.2|10587.2|17
1714569000000|2024-05-01 13:10:00|10592.2|10587.2|10591.7|10586.7|10592.6|10587.6|10591|10586|81
1714569300000|2024-05-01 13:15:00|10591.9|10586.9|10595.6|10590.6|10595.6|10590.6|10591.7|10586.7|38
1714569600000|2024-05-01 13:20:00|10595.5|10590.5|10597.8|10592.8|10597.8|10592.8|10595.1|10590.1|94
1714569900000|2024-05-01 13:25:00|10597.6|10592.6|10594.5|10589.5|10597.6|10592.6|10594.5|10589.5|87
1714570200000|2024-05-01 13:30:00|10594.3|10589.3|10593.1|10588.1|10594.6|10589.6|10591.6|10586.6|86
1714570500000|2024-05-01 13:35:00|10593.2|10588.2|10595.3|10590.3|10595.8|10590.8|10592.3|10587.3|34
1714570800000|2024-05-01 13:40:00|10595.5|10590.5|10595|10590|10597|10592|10594.2|10589.2|63
1714571100000|2024-05-01 13:45:00|10594.8|10589.8|10592.3|10587.3|10594.8|10589.8|10592.1|10587.1|68
1714571400000|2024-05-01 13:50:00|10592.2|10587.2|10593.6|10588.6|10595.1|10590.1|10591.2|10586.2|84
1714571700000|2024-05-01 13:55:00|10593.5|10588.5|10598.5|10589.5|10598.5|10589.6|10591.8|10586.8|71
1714572000000|2024-05-01 14:00:00|10593.6|10588.6|10593.2|10588.2|10603.3|10594.3|10581.5|10576.5|452
1714572300000|2024-05-01 14:05:00|10593.1|10588.1|10592.5|10587.5|10594.1|10589.1|10585.5|10580.5|136
1714572600000|2024-05-01 14:10:00|10592.3|10587.3|10588.6|10583.6|10595.6|10590.6|10587.3|10582.3|57
1714572900000|2024-05-01 14:15:00|10588.7|10583.7|10587.7|10582.7|10589.1|10584.1|10586|10581|112
1714573200000|2024-05-01 14:20:00|10587.6|10582.6|10592.3|10587.3|10592.3|10587.3|10586|10581|68
1714573500000|2024-05-01 14:25:00|10592.2|10587.2|10587|10582|10593.2|10588.2|10586.7|10581.7|66
1714573800000|2024-05-01 14:30:00|10586.8|10581.8|10590|10585|10590.5|10585.5|10585.5|10580.5|51
1714574100000|2024-05-01 14:35:00|10589.8|10584.8|10592.3|10587.3|10592.6|10587.6|10589.8|10584.8|19
1714574400000|2024-05-01 14:40:00|10592.4|10587.4|10590.4|10585.4|10594.7|10589.7|10590.4|10585.4|20
1714574700000|2024-05-01 14:45:00|10590.2|10585.2|10592.6|10587.6|10592.8|10587.8|10589.9|10584.9|75
1714575000000|2024-05-01 14:50:00|10592.7|10587.7|10592.1|10587.1|10594.1|10589.1|10590.1|10585.1|47
1714575300000|2024-05-01 14:55:00|10591.9|10586.9|10591.1|10586.1|10593.8|10588.8|10590.2|10585.2|28
1714575600000|2024-05-01 15:00:00|10590.9|10585.9|10590.3|10585.3|10592.6|10587.6|10589.9|10584.9|43
1714575900000|2024-05-01 15:05:00|10590.2|10585.2|10591.6|10586.6|10591.9|10586.9|10589.1|10584.1|31
1714576200000|2024-05-01 15:10:00|10591.7|10586.7|10593.8|10588.8|10594.2|10589.2|10591.4|10586.4|13
1714576500000|2024-05-01 15:15:00|10593.7|10588.7|10595.6|10590.6|10595.6|10590.6|10592.8|10587.8|72
1714576800000|2024-05-01 15:20:00|10595.7|10590.7|10593.2|10588.2|10596.2|10591.2|10592.2|10587.2|29
1714577100000|2024-05-01 15:25:00|10593.1|10588.1|10591.2|10586.2|10593.1|10588.1|10590.6|10585.6|26
1714577400000|2024-05-01 15:30:00|10591.1|10586.1|10589.7|10584.7|10591.3|10586.3|10588.4|10583.4|52
1714577700000|2024-05-01 15:35:00|10589.6|10584.6|10589.3|10584.3|10590.2|10585.2|10588.6|10583.6|31
1714578000000|2024-05-01 15:40:00|10589.2|10584.2|10591.3|10586.3|10591.6|10586.6|10588.8|10583.8|16
1714578300000|2024-05-01 15:45:00|10591.4|10586.4|10591.8|10586.8|10591.9|10586.9|10589.4|10584.4|16
1714578600000|2024-05-01 15:50:00|10591.7|10586.7|10592.8|10587.8|10593.3|10588.3|10591.1|10586.1|31
1714578900000|2024-05-01 15:55:00|10592.9|10587.9|10593.3|10588.3|10593.3|10588.3|10591.4|10586.4|16
1714579200000|2024-05-01 16:00:00|10593.2|10588.2|10594.7|10589.7|10596.1|10591.1|10593.2|10588.2|44
1714579500000|2024-05-01 16:05:00|10594.6|10589.6|10595.3|10590.3|10595.8|10590.8|10593.6|10588.6|37
1714579800000|2024-05-01 16:10:00|10595.2|10590.2|10597.8|10592.8|10597.9|10592.9|10594.5|10589.5|34
1714580100000|2024-05-01 16:15:00|10597.7|10592.7|10598.3|10593.3|10598.3|10593.3|10596.9|10591.9|8
1714580400000|2024-05-01 16:20:00|10598.4|10593.4|10598.7|10593.7|10599.2|10594.2|10598|10593|23
1714580700000|2024-05-01 16:25:00|10598.8|10593.8|10596.4|10591.4|10598.8|10593.8|10596|10591|19
1714581000000|2024-05-01 16:30:00|10596.3|10591.3|10597.3|10592.3|10597.9|10592.9|10596.3|10591.3|24
1714581300000|2024-05-01 16:35:00|10597.5|10592.5|10597|10592|10597.8|10592.8|10596.5|10591.5|12
1714581600000|2024-05-01 16:40:00|10597.2|10592.2|10598.3|10593.3|10598.3|10593.3|10596.4|10591.4|17
1714581900000|2024-05-01 16:45:00|10598.4|10593.4|10597.5|10592.5|10599.5|10594.5|10597.5|10592.5|10
1714582200000|2024-05-01 16:50:00|10597.7|10592.7|10598.9|10593.9|10600.3|10595.3|10597.5|10592.5|22
1714582500000|2024-05-01 16:55:00|10598.7|10593.7|10599.5|10594.5|10599.5|10594.5|10597.5|10592.5|44
1714582800000|2024-05-01 17:00:00|10599.7|10594.7|10599.3|10594.3|10600.3|10595.3|10599.2|10594.2|123
1714583100000|2024-05-01 17:05:00|10599.5|10594.5|10598.7|10593.7|10600.2|10595.2|10598.7|10593.7|74
1714583400000|2024-05-01 17:10:00|10598.5|10593.5|10599.2|10594.2|10600.9|10595.9|10598.2|10593.2|72
1714583700000|2024-05-01 17:15:00|10599|10594|10597.3|10592.3|10600.2|10595.2|10597.3|10592.3|39
1714584000000|2024-05-01 17:20:00|10597|10592|10595.5|10590.5|10597.2|10592.2|10595.4|10590.4|10
1714584300000|2024-05-01 17:25:00|10595.7|10590.7|10596.3|10591.3|10596.5|10591.5|10595.2|10590.2|48
1714584600000|2024-05-01 17:30:00|10596.2|10591.2|10594.8|10589.8|10596.2|10591.2|10594.8|10589.8|11
1714584900000|2024-05-01 17:35:00|10594.9|10589.9|10593.1|10588.1|10595|10590|10592.5|10587.5|29
1714585200000|2024-05-01 17:40:00|10593|10588|10592.6|10587.6|10593.3|10588.3|10592.1|10587.1|54
1714585500000|2024-05-01 17:45:00|10592.5|10587.5|10593.6|10588.6|10593.6|10588.6|10591.3|10586.3|91
1714585800000|2024-05-01 17:50:00|10593.8|10588.8|10594.5|10589.5|10594.8|10589.8|10592.1|10587.1|48
1714586100000|2024-05-01 17:55:00|10594.6|10589.6|10592.6|10587.6|10597.4|10592.4|10592.6|10587.6|28
1714586400000|2024-05-01 18:00:00|10592.9|10587.9|10580|10575|10600.9|10595.9|10577.9|10572.9|683
1714586700000|2024-05-01 18:05:00|10579.8|10574.8|10590.8|10585.8|10592.4|10587.4|10578|10573|307
1714587000000|2024-05-01 18:10:00|10590.9|10585.9|10590.3|10585.3|10593.5|10588.5|10587.1|10582.1|84
1714587300000|2024-05-01 18:15:00|10590.4|10585.4|10588.1|10583.1|10591.5|10586.5|10586|10581|132
1714587600000|2024-05-01 18:20:00|10588|10583|10583.1|10578.1|10589.4|10584.4|10581.5|10576.5|118
1714587900000|2024-05-01 18:25:00|10583.3|10578.3|10576.5|10571.5|10584.4|10579.4|10576.4|10571.4|107
1714588200000|2024-05-01 18:30:00|10576.6|10571.6|10570.5|10565.5|10591.4|10586.4|10567.9|10562.9|409
1714588500000|2024-05-01 18:35:00|10570.6|10565.6|10564.8|10559.8|10591.4|10586.4|10560.6|10555.6|680
1714588800000|2024-05-01 18:40:00|10564.5|10559.5|10550.9|10545.9|10565.5|10560.5|10550.6|10545.6|861
1714589100000|2024-05-01 18:45:00|10551.3|10546.3|10547.9|10542.9|10557.3|10552.3|10546.4|10541.4|501
1714589400000|2024-05-01 18:50:00|10547.8|10542.8|10543.6|10538.6|10548|10543|10542.8|10537.8|894
1714589700000|2024-05-01 18:55:00|10543.5|10538.5|10545.1|10540.1|10549.9|10544.9|10542.4|10537.4|987
1714590000000|2024-05-01 19:00:00|10545.4|10540.4|10553.1|10548.1|10553.4|10548.4|10543.4|10538.4|645
1714590300000|2024-05-01 19:05:00|10553.2|10548.2|10555.4|10550.4|10556.5|10551.5|10551.7|10546.7|349
1714590600000|2024-05-01 19:10:00|10555.5|10550.5|10556.6|10551.6|10560.1|10555.1|10554.1|10549.1|190
1714590900000|2024-05-01 19:15:00|10556.5|10551.5|10569.7|10564.7|10570.9|10565.9|10555.7|10550.7|204
1714591200000|2024-05-01 19:20:00|10570|10565|10563.6|10558.6|10578.7|10573.7|10563.4|10558.4|250
1714591500000|2024-05-01 19:25:00|10563.5|10558.5|10568.4|10563.4|10569.7|10564.7|10562.4|10557.4|127
1714591800000|2024-05-01 19:30:00|10568.5|10563.5|10571.9|10566.9|10574.6|10569.6|10566.9|10561.9|148
1714592100000|2024-05-01 19:35:00|10571.7|10566.7|10576.4|10571.4|10579.1|10574.1|10570|10565|290
1714592400000|2024-05-01 19:40:00|10576.5|10571.5|10576|10571|10579.7|10574.7|10573|10568|69
1714592700000|2024-05-01 19:45:00|10576.1|10571.1|10573.7|10568.7|10577.2|10572.2|10571.5|10566.5|55
1714593000000|2024-05-01 19:50:00|10573.9|10568.9|10582.2|10577.2|10582.5|10577.5|10573.9|10568.9|96
1714593300000|2024-05-01 19:55:00|10582.4|10577.4|10584.1|10579.1|10584.1|10579.1|10580.9|10575.9|83
1714593600000|2024-05-01 20:00:00|10584|10579|10585.2|10580.2|10585.9|10580.9|10584|10579|63
1714593900000|2024-05-01 20:05:00|10585|10580|10583.5|10578.5|10585.1|10580.1|10583.4|10578.4|16
1714594200000|2024-05-01 20:10:00|10583.4|10578.4|10566.7|10561.7|10583.5|10578.5|10566.7|10561.7|353
1714594500000|2024-05-01 20:15:00|10566.9|10561.9|10564|10559|10570|10565|10560.6|10555.6|266
1714594800000|2024-05-01 20:20:00|10564.1|10559.1|10554.3|10549.3|10564.1|10559.1|10554|10549|95
1714595100000|2024-05-01 20:25:00|10554.2|10549.2|10540.1|10535.1|10554.6|10549.6|10540.1|10535.1|228
1714595400000|2024-05-01 20:30:00|10540.2|10535.2|10536.6|10531.6|10541.5|10536.5|10532.3|10527.3|204
1714595700000|2024-05-01 20:35:00|10536.5|10531.5|10527.1|10522.1|10536.5|10531.5|10524.3|10519.3|227
1714596000000|2024-05-01 20:40:00|10527|10522|10529.5|10524.5|10534|10529|10526.7|10521.7|146
1714596300000|2024-05-01 20:45:00|10529.6|10524.6|10515.5|10510.5|10532.5|10527.5|10515.3|10510.3|373
1714596600000|2024-05-01 20:50:00|10515.7|10510.7|10532.5|10527.5|10534.6|10529.6|10514.5|10509.5|232
1714596900000|2024-05-01 20:55:00|10532.2|10527.2|10538.9|10529.9|10538.9|10532.7|10532.1|10527.1|130
1714608000000|2024-05-02 00:00:00|10543.9|10538.9|10547.5|10542.5|10548.9|10543.9|10543.5|10538.5|89
1714608300000|2024-05-02 00:05:00|10547.8|10542.8|10547|10542|10550.3|10545.3|10547|10542|26
1714608600000|2024-05-02 00:10:00|10547.3|10542.3|10547.9|10542.9|10549.4|10544.4|10547|10542|21
1714608900000|2024-05-02 00:15:00|10547.8|10542.8|10547.5|10542.5|10548.7|10543.7|10546.5|10541.5|13
1714609200000|2024-05-02 00:20:00|10547.7|10542.7|10550.2|10545.2|10550.3|10545.3|10547.3|10542.3|7
1714609500000|2024-05-02 00:25:00|10550.4|10545.4|10551.9|10546.9|10551.9|10546.9|10550.4|10545.4|8
1714609800000|2024-05-02 00:30:00|10551.8|10546.8|10551.3|10546.3|10552.2|10547.2|10550.5|10545.5|14
1714610100000|2024-05-02 00:35:00|10551.2|10546.2|10550.8|10545.8|10551.2|10546.2|10549.5|10544.5|6
1714610400000|2024-05-02 00:40:00|10550.7|10545.7|10550.7|10545.7|10552.5|10547.5|10550|10545|16
1714610700000|2024-05-02 00:45:00|10550.8|10545.8|10549.8|10544.8|10550.9|10545.9|10549.5|10544.5|15
1714611000000|2024-05-02 00:50:00|10549.7|10544.7|10550.2|10545.2|10551.3|10546.3|10548.8|10543.8|15
1714611300000|2024-05-02 00:55:00|10550|10545|10551.7|10546.7|10551.9|10546.9|10549.8|10544.8|6
1714611600000|2024-05-02 01:00:00|10551.8|10546.8|10548.7|10543.7|10552.3|10547.3|10548.5|10543.5|14
1714611900000|2024-05-02 01:05:00|10548.5|10543.5|10549.5|10544.5|10549.6|10544.6|10547.9|10542.9|15
1714612200000|2024-05-02 01:10:00|10549.4|10544.4|10551|10546|10551.1|10546.1|10549|10544|35
1714612500000|2024-05-02 01:15:00|10550.9|10545.9|10550.9|10545.9|10550.9|10545.9|10550|10545|35
1714612800000|2024-05-02 01:20:00|10551|10546|10550.8|10545.8|10551.1|10546.1|10550.5|10545.5|6
1714613100000|2024-05-02 01:25:00|10550.9|10545.9|10553.4|10548.4|10553.4|10548.4|10550.9|10545.9|9
1714613400000|2024-05-02 01:30:00|10553.5|10548.5|10556.9|10551.9|10558.8|10553.8|10553.5|10548.5|102
1714613700000|2024-05-02 01:35:00|10556.8|10551.8|10556.9|10551.9|10557.1|10552.1|10555.9|10550.9|6
1714614000000|2024-05-02 01:40:00|10557|10552|10553.6|10548.6|10557.6|10552.6|10553.5|10548.5|19
1714614300000|2024-05-02 01:45:00|10553.9|10548.9|10554.3|10549.3|10555.3|10550.3|10553.5|10548.5|8
1714614600000|2024-05-02 01:50:00|10554.1|10549.1|10551.9|10546.9|10554.5|10549.5|10551.8|10546.8|3
1714614900000|2024-05-02 01:55:00|10551.8|10546.8|10549.4|10544.4|10551.9|10546.9|10549.3|10544.3|3
1714615200000|2024-05-02 02:00:00|10549.3|10544.3|10544.5|10539.5|10549.3|10544.3|10544.4|10539.4|37
1714615500000|2024-05-02 02:05:00|10544.4|10539.4|10544.8|10539.8|10545.8|10540.8|10544.3|10539.3|62
1714615800000|2024-05-02 02:10:00|10544.9|10539.9|10547.6|10542.6|10547.6|10542.6|10544.5|10539.5|26
1714616100000|2024-05-02 02:15:00|10547.5|10542.5|10546|10541|10548.3|10543.3|10544.9|10539.9|27
1714616400000|2024-05-02 02:20:00|10546.1|10541.1|10546.4|10541.4|10546.9|10541.9|10545.4|10540.4|4
1714616700000|2024-05-02 02:25:00|10546.3|10541.3|10546|10541|10546.5|10541.5|10545.4|10540.4|3
1714617000000|2024-05-02 02:30:00|10545.9|10540.9|10546.5|10541.5|10547|10542|10544.9|10539.9|25
1714617300000|2024-05-02 02:35:00|10546.6|10541.6|10546.2|10541.2|10547.5|10542.5|10546.2|10541.2|9
1714617600000|2024-05-02 02:40:00|10546.1|10541.1|10543.4|10538.4|10546.2|10541.2|10542.9|10537.9|70
1714617900000|2024-05-02 02:45:00|10543.2|10538.2|10544.7|10539.7|10545.6|10540.6|10543|10538|19
1714618200000|2024-05-02 02:50:00|10544.9|10539.9|10543.4|10538.4|10544.9|10539.9|10541.7|10536.7|35
1714618500000|2024-05-02 02:55:00|10543.2|10538.2|10543.2|10538.2|10543.6|10538.6|10540.5|10535.5|31
1714618800000|2024-05-02 03:00:00|10543.4|10538.4|10544.4|10539.4|10544.5|10539.5|10543.1|10538.1|8
1714619100000|2024-05-02 03:05:00|10544.5|10539.5|10546.5|10541.5|10546.9|10541.9|10544|10539|18
1714619400000|2024-05-02 03:10:00|10546.4|10541.4|10545.9|10540.9|10546.9|10541.9|10545.6|10540.6|19
1714619700000|2024-05-02 03:15:00|10546.1|10541.1|10546.6|10541.6|10547|10542|10545.5|10540.5|7
1714620000000|2024-05-02 03:20:00|10546.5|10541.5|10549.7|10544.7|10550.4|10545.4|10546.5|10541.5|6
1714620300000|2024-05-02 03:25:00|10549.9|10544.9|10548.9|10543.9|10550.4|10545.4|10548|10543|8
1714620600000|2024-05-02 03:30:00|10548.7|10543.7|10549.9|10544.9|10550.5|10545.5|10548.7|10543.7|5
1714620900000|2024-05-02 03:35:00|10549.7|10544.7|10550.2|10545.2|10550.9|10545.9|10549.7|10544.7|7
1714621200000|2024-05-02 03:40:00|10550.1|10545.1|10549.7|10544.7|10550.1|10545.1|10549.5|10544.5|1
1714621500000|2024-05-02 03:45:00|10549.9|10544.9|10549.2|10544.2|10549.9|10544.9|10548.5|10543.5|6
1714621800000|2024-05-02 03:50:00|10549.1|10544.1|10548.2|10543.2|10549.1|10544.1|10548|10543|3
1714622100000|2024-05-02 03:55:00|10548.1|10543.1|10548.3|10543.3|10548.8|10543.8|10547.8|10542.8|6
1714622400000|2024-05-02 04:00:00|10548.5|10543.5|10547.8|10542.8|10548.5|10543.5|10547|10542|3
1714622700000|2024-05-02 04:05:00|10547.7|10542.7|10547.2|10542.2|10548.3|10543.3|10547|10542|2
1714623000000|2024-05-02 04:10:00|10547.1|10542.1|10547.3|10542.3|10548|10543|10546.7|10541.7|11
1714623300000|2024-05-02 04:15:00|10547.2|10542.2|10547.2|10542.2|10547.7|10542.7|10547|10542|0
1714623600000|2024-05-02 04:20:00|10547|10542|10546.3|10541.3|10547.3|10542.3|10546|10541|1
1714623900000|2024-05-02 04:25:00|10546.6|10541.6|10546.7|10541.7|10547.3|10542.3|10546.3|10541.3|2
1714624200000|2024-05-02 04:30:00|10546.6|10541.6|10546.8|10541.8|10547|10542|10545.6|10540.6|11
1714624500000|2024-05-02 04:35:00|10546.5|10541.5|10545.8|10540.8|10546.7|10541.7|10545.3|10540.3|32
1714624800000|2024-05-02 04:40:00|10545.7|10540.7|10546|10541|10546|10541|10544.8|10539.8|4
1714625100000|2024-05-02 04:45:00|10545.8|10540.8|10543.6|10538.6|10546.2|10541.2|10543.2|10538.2|8
1714625400000|2024-05-02 04:50:00|10543.7|10538.7|10543.3|10538.3|10544.3|10539.3|10542.3|10537.3|25
1714625700000|2024-05-02 04:55:00|10543.2|10538.2|10544.7|10539.7|10544.7|10539.7|10543.2|10538.2|6
1714626000000|2024-05-02 05:00:00|10544.8|10539.8|10543.3|10538.3|10544.8|10539.8|10543|10538|6
1714626300000|2024-05-02 05:05:00|10543.2|10538.2|10543.2|10538.2|10543.5|10538.5|10542.7|10537.7|21
1714626600000|2024-05-02 05:10:00|10543.3|10538.3|10544.8|10539.8|10545.7|10540.7|10543.2|10538.2|9
1714626900000|2024-05-02 05:15:00|10544.7|10539.7|10543.7|10538.7|10544.7|10539.7|10543|10538|14
1714627200000|2024-05-02 05:20:00|10543.5|10538.5|10542.7|10537.7|10544.2|10539.2|10542.3|10537.3|21
1714627500000|2024-05-02 05:25:00|10542.8|10537.8|10543.7|10538.7|10543.8|10538.8|10542.7|10537.7|5
1714627800000|2024-05-02 05:30:00|10543.6|10538.6|10544.9|10539.9|10545.3|10540.3|10542.1|10537.1|5
1714628100000|2024-05-02 05:35:00|10544.8|10539.8|10546.4|10541.4|10546.8|10541.8|10544.4|10539.4|11
1714628400000|2024-05-02 05:40:00|10546.3|10541.3|10545.8|10540.8|10547.3|10542.3|10545.4|10540.4|12
1714628700000|2024-05-02 05:45:00|10545.9|10540.9|10547.6|10542.6|10547.8|10542.8|10545.8|10540.8|31
1714629000000|2024-05-02 05:50:00|10547.4|10542.4|10542.9|10537.9|10547.8|10542.8|10542.9|10537.9|13
1714629300000|2024-05-02 05:55:00|10542.8|10537.8|10543.8|10538.8|10543.9|10538.9|10541.7|10536.7|9
1714629600000|2024-05-02 06:00:00|10543.7|10538.7|10540.8|10535.8|10544.1|10539.1|10540.8|10535.8|62
1714629900000|2024-05-02 06:05:00|10540.7|10535.7|10541.3|10536.3|10544.8|10539.8|10539.8|10534.8|30
1714630200000|2024-05-02 06:10:00|10541.2|10536.2|10534.8|10529.8|10541.3|10536.3|10534.8|10529.8|44
1714630500000|2024-05-02 06:15:00|10534.9|10529.9|10533.4|10528.4|10536.3|10531.3|10532.9|10527.9|107
1714630800000|2024-05-02 06:20:00|10533.6|10528.6|10535.9|10530.9|10536.1|10531.1|10532.6|10527.6|171
1714631100000|2024-05-02 06:25:00|10535.8|10530.8|10534.7|10529.7|10535.9|10530.9|10533.2|10528.2|36
1714631400000|2024-05-02 06:30:00|10534.8|10529.8|10530.3|10525.3|10534.9|10529.9|10529.7|10524.7|139
1714631700000|2024-05-02 06:35:00|10530.4|10525.4|10534.8|10529.8|10535.7|10530.7|10530.4|10525.4|26
1714632000000|2024-05-02 06:40:00|10534.7|10529.7|10539.6|10534.6|10539.9|10534.9|10534.4|10529.4|33
1714632300000|2024-05-02 06:45:00|10539.7|10534.7|10537.4|10532.4|10540.9|10535.9|10536.6|10531.6|40
1714632600000|2024-05-02 06:50:00|10537.3|10532.3|10541.3|10536.3|10541.4|10536.4|10537.1|10532.1|35
1714632900000|2024-05-02 06:55:00|10541.4|10536.4|10539.6|10534.6|10541.9|10536.9|10539.4|10534.4|33
1714633200000|2024-05-02 07:00:00|10539.4|10534.4|10538.2|10533.2|10542.9|10537.9|10537.2|10532.2|68
1714633500000|2024-05-02 07:05:00|10538.1|10533.1|10539|10534|10539.9|10534.9|10535.8|10530.8|41
1714633800000|2024-05-02 07:10:00|10538.9|10533.9|10541.8|10536.8|10542.3|10537.3|10537.8|10532.8|52
1714634100000|2024-05-02 07:15:00|10541.7|10536.7|10538.4|10533.4|10542.4|10537.4|10537.8|10532.8|37
1714634400000|2024-05-02 07:20:00|10538.3|10533.3|10532.9|10527.9|10539.9|10534.9|10532.5|10527.5|29
1714634700000|2024-05-02 07:25:00|10533|10528|10535|10530|10535.8|10530.8|10531.7|10526.7|22
1714635000000|2024-05-02 07:30:00|10535.3|10530.3|10533.5|10528.5|10538.5|10533.5|10532.7|10527.7|84
1714635300000|2024-05-02 07:35:00|10533.4|10528.4|10530.2|10525.2|10534.3|10529.3|10530.2|10525.2|47
1714635600000|2024-05-02 07:40:00|10530|10525|10530.3|10525.3|10531|10526|10528.2|10523.2|34
1714635900000|2024-05-02 07:45:00|10530.4|10525.4|10531.2|10526.2|10533|10528|10529.7|10524.7|67
1714636200000|2024-05-02 07:50:00|10531.3|10526.3|10532.8|10527.8|10532.9|10527.9|10530.7|10525.7|59
1714636500000|2024-05-02 07:55:00|10532.7|10527.7|10539.9|10534.9|10540.8|10535.8|10532.3|10527.3|133
1714636800000|2024-05-02 08:00:00|10540|10535|10538|10533|10540.5|10535.5|10536.7|10531.7|39
1714637100000|2024-05-02 08:05:00|10538.2|10533.2|10540.2|10535.2|10540.9|10535.9|10536.7|10531.7|57
1714637400000|2024-05-02 08:10:00|10540|10535|10543|10538|10544.2|10539.2|10540|10535|74
1714637700000|2024-05-02 08:15:00|10542.9|10537.9|10544.8|10539.8|10545.5|10540.5|10541.8|10536.8|43
1714638000000|2024-05-02 08:20:00|10544.7|10539.7|10544.8|10539.8|10546.5|10541.5|10543.9|10538.9|35
1714638300000|2024-05-02 08:25:00|10544.7|10539.7|10547.2|10542.2|10547.7|10542.7|10543.5|10538.5|43
1714638600000|2024-05-02 08:30:00|10547.3|10542.3|10548|10543|10548.4|10543.4|10546.5|10541.5|155
1714638900000|2024-05-02 08:35:00|10548.2|10543.2|10547.5|10542.5|10550.5|10545.5|10546.7|10541.7|41
1714639200000|2024-05-02 08:40:00|10547.7|10542.7|10544|10539|10547.7|10542.7|10543.8|10538.8|27
1714639500000|2024-05-02 08:45:00|10543.9|10538.9|10543.3|10538.3|10546|10541|10542.1|10537.1|29
1714639800000|2024-05-02 08:50:00|10543|10538|10544.6|10539.6|10545.1|10540.1|10542.9|10537.9|27
1714640100000|2024-05-02 08:55:00|10545|10540|10545.4|10540.4|10545.6|10540.6|10544.1|10539.1|34
1714640400000|2024-05-02 09:00:00|10545.3|10540.3|10541.6|10536.6|10546.4|10541.4|10541.1|10536.1|47
1714640700000|2024-05-02 09:05:00|10541.5|10536.5|10542|10537|10542.5|10537.5|10541.1|10536.1|21
1714641000000|2024-05-02 09:10:00|10542.1|10537.1|10541.9|10536.9|10543.9|10538.9|10541.8|10536.8|26
1714641300000|2024-05-02 09:15:00|10541.6|10536.6|10543|10538|10543.5|10538.5|10541|10536|26
1714641600000|2024-05-02 09:20:00|10542.9|10537.9|10544.9|10539.9|10545.5|10540.5|10542.5|10537.5|27
1714641900000|2024-05-02 09:25:00|10544.8|10539.8|10550.8|10545.8|10551.4|10546.4|10544.6|10539.6|40
1714642200000|2024-05-02 09:30:00|10550.9|10545.9|10551.4|10546.4|10552.6|10547.6|10550.6|10545.6|25
1714642500000|2024-05-02 09:35:00|10551.3|10546.3|10551.5|10546.5|10553|10548|10550.9|10545.9|20
1714642800000|2024-05-02 09:40:00|10551.4|10546.4|10551|10546|10551.5|10546.5|10548.6|10543.6|56
1714643100000|2024-05-02 09:45:00|10551.1|10546.1|10549.1|10544.1|10551.8|10546.8|10549.1|10544.1|14
1714643400000|2024-05-02 09:50:00|10549|10544|10547.4|10542.4|10549|10544|10547.1|10542.1|37
1714643700000|2024-05-02 09:55:00|10547.2|10542.2|10547|10542|10549.1|10544.1|10546.9|10541.9|22
1714644000000|2024-05-02 10:00:00|10546.9|10541.9|10548.4|10543.4|10549.6|10544.6|10546.1|10541.1|15
1714644300000|2024-05-02 10:05:00|10548.5|10543.5|10549.1|10544.1|10550|10545|10548.1|10543.1|14
1714644600000|2024-05-02 10:10:00|10549|10544|10551.5|10546.5|10551.5|10546.5|10548.5|10543.5|15
1714644900000|2024-05-02 10:15:00|10551.6|10546.6|10552.1|10547.1|10553.1|10548.1|10551.5|10546.5|8
1714645200000|2024-05-02 10:20:00|10552|10547|10549.6|10544.6|10552.6|10547.6|10549.2|10544.2|30
1714645500000|2024-05-02 10:25:00|10549.5|10544.5|10550.5|10545.5|10551.1|10546.1|10549.2|10544.2|12
1714645800000|2024-05-02 10:30:00|10550.6|10545.6|10549.2|10544.2|10551.1|10546.1|10548.6|10543.6|27
1714646100000|2024-05-02 10:35:00|10549.1|10544.1|10545.7|10540.7|10550|10545|10545.7|10540.7|25
1714646400000|2024-05-02 10:40:00|10545.6|10540.6|10546.1|10541.1|10546.1|10541.1|10544.7|10539.7|18
1714646700000|2024-05-02 10:45:00|10546|10541|10545.6|10540.6|10546.6|10541.6|10545.1|10540.1|20
1714647000000|2024-05-02 10:50:00|10546.1|10541.1|10547.1|10542.1|10547.1|10542.1|10544.2|10539.2|37
1714647300000|2024-05-02 10:55:00|10547.2|10542.2|10545.6|10540.6|10547.2|10542.2|10544.5|10539.5|21
1714647600000|2024-05-02 11:00:00|10545.5|10540.5|10545.6|10540.6|10545.6|10540.6|10544.2|10539.2|29
1714647900000|2024-05-02 11:05:00|10545.7|10540.7|10545|10540|10546.6|10541.6|10544.5|10539.5|44
1714648200000|2024-05-02 11:10:00|10544.9|10539.9|10545.1|10540.1|10545.6|10540.6|10543.6|10538.6|28
1714648500000|2024-05-02 11:15:00|10545.4|10540.4|10547|10542|10547.6|10542.6|10545.4|10540.4|24
1714648800000|2024-05-02 11:20:00|10547.1|10542.1|10547.7|10542.7|10550.7|10545.7|10546.7|10541.7|30
1714649100000|2024-05-02 11:25:00|10547.6|10542.6|10544.8|10539.8|10549.1|10544.1|10544.2|10539.2|28
1714649400000|2024-05-02 11:30:00|10544.7|10539.7|10542.9|10537.9|10547.1|10542.1|10542.9|10537.9|22
1714649700000|2024-05-02 11:35:00|10542.6|10537.6|10544.5|10539.5|10544.6|10539.6|10541.6|10536.6|31
1714650000000|2024-05-02 11:40:00|10544.4|10539.4|10544.1|10539.1|10546.1|10541.1|10543.6|10538.6|24
1714650300000|2024-05-02 11:45:00|10543.7|10538.7|10545.3|10540.3|10546.3|10541.3|10542.7|10537.7|21
1714650600000|2024-05-02 11:50:00|10545.5|10540.5|10544.1|10539.1|10545.5|10540.5|10543.7|10538.7|27
1714650900000|2024-05-02 11:55:00|10544|10539|10542.1|10537.1|10544|10539|10541.7|10536.7|48
1714651200000|2024-05-02 12:00:00|10542|10537|10545|10540|10545|10540|10541.7|10536.7|37
1714651500000|2024-05-02 12:05:00|10545.1|10540.1|10546.8|10541.8|10548|10543|10545.1|10540.1|59
1714651800000|2024-05-02 12:10:00|10546.6|10541.6|10542.1|10537.1|10546.6|10541.6|10541.6|10536.6|37
1714652100000|2024-05-02 12:15:00|10542|10537|10542.7|10537.7|10543.2|10538.2|10540.2|10535.2|24
1714652400000|2024-05-02 12:20:00|10542.6|10537.6|10539.4|10534.4|10543|10538|10539.4|10534.4|83
1714652700000|2024-05-02 12:25:00|10539.7|10534.7|10539.4|10534.4|10542.6|10537.6|10539.4|10534.4|216
1714653000000|2024-05-02 12:30:00|10539.3|10534.3|10544.8|10539.8|10549.5|10544.5|10539.3|10534.3|127
1714653300000|2024-05-02 12:35:00|10545|10540|10535|10530|10545|10540|10534.6|10529.6|128
1714653600000|2024-05-02 12:40:00|10534.8|10529.8|10532|10527|10536|10531|10530.6|10525.6|159
1714653900000|2024-05-02 12:45:00|10532.1|10527.1|10532.6|10527.6|10534.3|10529.3|10529.1|10524.1|110
1714654200000|2024-05-02 12:50:00|10532.5|10527.5|10542.2|10537.2|10542.2|10537.2|10532.1|10527.1|109
1714654500000|2024-05-02 12:55:00|10542.3|10537.3|10540.6|10535.6|10543.5|10538.5|10539.5|10534.5|102
1714654800000|2024-05-02 13:00:00|10540.5|10535.5|10544.7|10539.7|10544.8|10539.8|10538.7|10533.7|90
1714655100000|2024-05-02 13:05:00|10544.8|10539.8|10547.8|10542.8|10550.3|10545.3|10544.6|10539.6|47
1714655400000|2024-05-02 13:10:00|10547.9|10542.9|10546.7|10541.7|10550.6|10545.6|10546.1|10541.1|71
1714655700000|2024-05-02 13:15:00|10546.6|10541.6|10546.7|10541.7|10548.9|10543.9|10544.1|10539.1|42
1714656000000|2024-05-02 13:20:00|10546.6|10541.6|10544.1|10539.1|10547.9|10542.9|10543.1|10538.1|28
1714656300000|2024-05-02 13:25:00|10544.2|10539.2|10547.8|10542.8|10549.1|10544.1|10543.6|10538.6|40
1714656600000|2024-05-02 13:30:00|10547.9|10542.9|10549.1|10544.1|10549.4|10544.4|10544.1|10539.1|68
1714656900000|2024-05-02 13:35:00|10549.2|10544.2|10555.3|10550.3|10555.6|10550.6|10547.6|10542.6|144
1714657200000|2024-05-02 13:40:00|10555.1|10550.1|10552.4|10547.4|10555.9|10550.9|10549.8|10544.8|150
1714657500000|2024-05-02 13:45:00|10552.3|10547.3|10557.1|10552.1|10558.4|10553.4|10550.8|10545.8|141
1714657800000|2024-05-02 13:50:00|10556.9|10551.9|10550.9|10545.9|10557.9|10552.9|10550.9|10545.9|106
1714658100000|2024-05-02 13:55:00|10550.8|10545.8|10548.1|10543.1|10551.5|10546.5|10547|10542|77
1714658400000|2024-05-02 14:00:00|10548.2|10543.2|10554|10549|10558.7|10553.7|10548.2|10543.2|133
1714658700000|2024-05-02 14:05:00|10554.2|10549.2|10559.2|10554.2|10561.3|10556.3|10553.7|10548.7|80
1714659000000|2024-05-02 14:10:00|10559.3|10554.3|10560.4|10555.4|10561.9|10556.9|10558.4|10553.4|64
1714659300000|2024-05-02 14:15:00|10560.3|10555.3|10556.4|10551.4|10560.7|10555.7|10556.3|10551.3|147
1714659600000|2024-05-02 14:20:00|10556.3|10551.3|10552.8|10547.8|10558.5|10553.5|10552.4|10547.4|177
1714659900000|2024-05-02 14:25:00|10552.7|10547.7|10549.9|10544.9|10554.2|10549.2|10549.8|10544.8|72
1714660200000|2024-05-02 14:30:00|10549.8|10544.8|10548.8|10543.8|10550.7|10545.7|10547.9|10542.9|64
1714660500000|2024-05-02 14:35:00|10548.7|10543.7|10548.9|10543.9|10550.8|10545.8|10547|10542|83
1714660800000|2024-05-02 14:40:00|10549|10544|10553|10548|10553.3|10548.3|10548.9|10543.9|76
1714661100000|2024-05-02 14:45:00|10552.9|10547.9|10548.2|10543.2|10553.5|10548.5|10547.2|10542.2|87
1714661400000|2024-05-02 14:50:00|10548.3|10543.3|10546.9|10541.9|10549.9|10544.9|10545.9|10540.9|84
1714661700000|2024-05-02 14:55:00|10547|10542|10546.7|10541.7|10549.3|10544.3|10544.7|10539.7|88
1714662000000|2024-05-02 15:00:00|10546.8|10541.8|10546.5|10541.5|10547.9|10542.9|10545.8|10540.8|77
1714662300000|2024-05-02 15:05:00|10546.3|10541.3|10542.5|10537.5|10547.8|10542.8|10542.5|10537.5|90
1714662600000|2024-05-02 15:10:00|10542.4|10537.4|10540|10535|10542.7|10537.7|10539.2|10534.2|84
1714662900000|2024-05-02 15:15:00|10539.8|10534.8|10538.5|10533.5|10540.2|10535.2|10537.4|10532.4|100
1714663200000|2024-05-02 15:20:00|10538.3|10533.3|10536.5|10531.5|10538.8|10533.8|10536|10531|43
1714663500000|2024-05-02 15:25:00|10536.3|10531.3|10536.5|10531.5|10537.3|10532.3|10532.9|10527.9|65
1714663800000|2024-05-02 15:30:00|10536.4|10531.4|10533.7|10528.7|10536.8|10531.8|10533|10528|87
1714664100000|2024-05-02 15:35:00|10533.5|10528.5|10527.9|10522.9|10533.8|10528.8|10527.3|10522.3|164
1714664400000|2024-05-02 15:40:00|10527.8|10522.8|10530.8|10525.8|10530.9|10525.9|10525|10520|110
1714664700000|2024-05-02 15:45:00|10530.9|10525.9|10530.2|10525.2|10531.7|10526.7|10529.3|10524.3|129
1714665000000|2024-05-02 15:50:00|10530.3|10525.3|10530|10525|10531.8|10526.8|10529.5|10524.5|28
1714665300000|2024-05-02 15:55:00|10529.8|10524.8|10529.5|10524.5|10529.9|10524.9|10528|10523|62
1714665600000|2024-05-02 16:00:00|10529.4|10524.4|10530.7|10525.7|10531.9|10526.9|10528.5|10523.5|119
1714665900000|2024-05-02 16:05:00|10530.5|10525.5|10531|10526|10531.9|10526.9|10529.9|10524.9|40
1714666200000|2024-05-02 16:10:00|10530.8|10525.8|10531.5|10526.5|10533|10528|10530.5|10525.5|38
1714666500000|2024-05-02 16:15:00|10531.4|10526.4|10531.2|10526.2|10533.3|10528.3|10530|10525|32
1714666800000|2024-05-02 16:20:00|10531|10526|10526.1|10521.1|10531.4|10526.4|10526|10521|23
1714667100000|2024-05-02 16:25:00|10526|10521|10523.5|10518.5|10527.1|10522.1|10523.5|10518.5|129
1714667400000|2024-05-02 16:30:00|10523.4|10518.4|10523|10518|10525.3|10520.3|10523|10518|165
1714667700000|2024-05-02 16:35:00|10523.3|10518.3|10523.6|10518.6|10525.9|10520.9|10522.5|10517.5|108
1714668000000|2024-05-02 16:40:00|10523.8|10518.8|10519.4|10514.4|10524.5|10519.5|10519.3|10514.3|72
1714668300000|2024-05-02 16:45:00|10519.5|10514.5|10517.4|10512.4|10519.9|10514.9|10516.8|10511.8|151
1714668600000|2024-05-02 16:50:00|10517.5|10512.5|10518.4|10513.4|10518.8|10513.8|10516|10511|131
1714668900000|2024-05-02 16:55:00|10518.3|10513.3|10520.5|10515.5|10521|10516|10518.3|10513.3|67
1714669200000|2024-05-02 17:00:00|10520.4|10515.4|10520.4|10515.4|10521.9|10516.9|10519.3|10514.3|112
1714669500000|2024-05-02 17:05:00|10520.3|10515.3|10519.5|10514.5|10521.4|10516.4|10519.5|10514.5|109
1714669800000|2024-05-02 17:10:00|10519.3|10514.3|10519.9|10514.9|10520.3|10515.3|10517.9|10512.9|52
1714670100000|2024-05-02 17:15:00|10519.8|10514.8|10521.4|10516.4|10522.4|10517.4|10519.4|10514.4|159
1714670400000|2024-05-02 17:20:00|10521.3|10516.3|10519.1|10514.1|10521.3|10516.3|10518.5|10513.5|68
1714670700000|2024-05-02 17:25:00|10519|10514|10518.9|10513.9|10520|10515|10518|10513|50
1714671000000|2024-05-02 17:30:00|10518.6|10513.6|10519.1|10514.1|10519.6|10514.6|10517.6|10512.6|45
1714671300000|2024-05-02 17:35:00|10519|10514|10518.4|10513.4|10520|10515|10518|10513|27
1714671600000|2024-05-02 17:40:00|10518|10513|10514.4|10509.4|10519.2|10514.2|10513.4|10508.4|62
1714671900000|2024-05-02 17:45:00|10514.6|10509.6|10510.1|10505.1|10514.6|10509.6|10508.7|10503.7|190
1714672200000|2024-05-02 17:50:00|10510.2|10505.2|10512.9|10507.9|10512.9|10507.9|10509|10504|125
1714672500000|2024-05-02 17:55:00|10512.7|10507.7|10513.4|10508.4|10514.4|10509.4|10511.2|10506.2|49
1714672800000|2024-05-02 18:00:00|10513.2|10508.2|10512.2|10507.2|10514.2|10509.2|10511.6|10506.6|52
1714673100000|2024-05-02 18:05:00|10512.1|10507.1|10508.7|10503.7|10512.6|10507.6|10508.3|10503.3|34
1714673400000|2024-05-02 18:10:00|10508.6|10503.6|10508|10503|10508.6|10503.6|10507|10502|106
1714673700000|2024-05-02 18:15:00|10507.7|10502.7|10510.6|10505.6|10511.2|10506.2|10507.1|10502.1|103
1714674000000|2024-05-02 18:20:00|10510.7|10505.7|10509.7|10504.7|10512.1|10507.1|10509.3|10504.3|44
1714674300000|2024-05-02 18:25:00|10510|10505|10508.6|10503.6|10510.3|10505.3|10508.2|10503.2|35
1714674600000|2024-05-02 18:30:00|10508.5|10503.5|10507.5|10502.5|10508.8|10503.8|10506.6|10501.6|21
1714674900000|2024-05-02 18:35:00|10507.3|10502.3|10504.8|10499.8|10508|10503|10504.7|10499.7|45
1714675200000|2024-05-02 18:40:00|10504.7|10499.7|10504.3|10499.3|10504.8|10499.8|10504|10499|85
1714675500000|2024-05-02 18:45:00|10504.5|10499.5|10502.1|10497.1|10505.8|10500.8|10502.1|10497.1|85
1714675800000|2024-05-02 18:50:00|10501.8|10496.8|10502.3|10497.3|10503|10498|10501.1|10496.1|115
1714676100000|2024-05-02 18:55:00|10502.2|10497.2|10500.3|10495.3|10502.7|10497.7|10500.3|10495.3|147
1714676400000|2024-05-02 19:00:00|10500.5|10495.5|10503.3|10498.3|10503.9|10498.9|10500.5|10495.5|109
1714676700000|2024-05-02 19:05:00|10503.2|10498.2|10503.6|10498.6|10504.3|10499.3|10502.2|10497.2|130
1714677000000|2024-05-02 19:10:00|10503.7|10498.7|10503.5|10498.5|10503.8|10498.8|10502.6|10497.6|54
1714677300000|2024-05-02 19:15:00|10503.6|10498.6|10503.8|10498.8|10504.2|10499.2|10503.1|10498.1|9
1714677600000|2024-05-02 19:20:00|10503.7|10498.7|10505|10500|10505.3|10500.3|10502.5|10497.5|81
1714677900000|2024-05-02 19:25:00|10505.1|10500.1|10504.1|10499.1|10505.6|10500.6|10503.6|10498.6|203
1714678200000|2024-05-02 19:30:00|10504|10499|10506.3|10501.3|10506.3|10501.3|10504|10499|13
1714678500000|2024-05-02 19:35:00|10506.4|10501.4|10506.2|10501.2|10507.7|10502.7|10506|10501|25
1714678800000|2024-05-02 19:40:00|10506|10501|10506.1|10501.1|10507.1|10502.1|10505.5|10500.5|32
1714679100000|2024-05-02 19:45:00|10506.3|10501.3|10504.7|10499.7|10506.8|10501.8|10504.3|10499.3|9
1714679400000|2024-05-02 19:50:00|10504.6|10499.6|10504.3|10499.3|10504.9|10499.9|10503.8|10498.8|33
1714679700000|2024-05-02 19:55:00|10504.1|10499.1|10504.1|10499.1|10504.7|10499.7|10503.4|10498.4|75
1714680000000|2024-05-02 20:00:00|10504.2|10499.2|10504.8|10499.8|10505.3|10500.3|10503.9|10498.9|47
1714680300000|2024-05-02 20:05:00|10504.7|10499.7|10505.2|10500.2|10505.3|10500.3|10504.6|10499.6|12
1714680600000|2024-05-02 20:10:00|10505.1|10500.1|10506.7|10501.7|10506.9|10501.9|10505.1|10500.1|32
1714680900000|2024-05-02 20:15:00|10506.6|10501.6|10506.2|10501.2|10506.7|10501.7|10505.4|10500.4|19
1714681200000|2024-05-02 20:20:00|10506.1|10501.1|10505.8|10500.8|10506.3|10501.3|10505.6|10500.6|4
1714681500000|2024-05-02 20:25:00|10505.7|10500.7|10507.8|10502.8|10507.8|10502.8|10505.4|10500.4|41
1714681800000|2024-05-02 20:30:00|10508.3|10503.3|10508.1|10503.1|10509.4|10504.4|10506.6|10501.6|32
1714682100000|2024-05-02 20:35:00|10508.2|10503.2|10509.2|10504.2|10509.6|10504.6|10507.8|10502.8|13
1714682400000|2024-05-02 20:40:00|10509.1|10504.1|10509.6|10504.6|10509.8|10504.8|10508.4|10503.4|19
1714682700000|2024-05-02 20:45:00|10509.4|10504.4|10508.9|10503.9|10509.8|10504.8|10508.7|10503.7|6
1714683000000|2024-05-02 20:50:00|10508.8|10503.8|10509.2|10504.2|10509.3|10504.3|10508.3|10503.3|3
1714683300000|2024-05-02 20:55:00|10509.3|10504.3|10508.8|10503.8|10509.7|10504.7|10507.9|10502.9|17
1714694400000|2024-05-03 00:00:00|10501|10496|10501.2|10496.2|10504.2|10499.2|10501|10496|88
1714694700000|2024-05-03 00:05:00|10501.1|10496.1|10504.6|10499.6|10505|10500|10501|10496|102
1714695000000|2024-05-03 00:10:00|10504.4|10499.4|10504.5|10499.5|10505.9|10500.9|10504.2|10499.2|44
1714695300000|2024-05-03 00:15:00|10504.4|10499.4|10505.6|10500.6|10505.6|10500.6|10503.7|10498.7|14
1714695600000|2024-05-03 00:20:00|10505.5|10500.5|10505.4|10500.4|10506|10501|10505.1|10500.1|67
1714695900000|2024-05-03 00:25:00|10505.3|10500.3|10506|10501|10507.7|10502.7|10505.2|10500.2|17
1714696200000|2024-05-03 00:30:00|10506.1|10501.1|10505.4|10500.4|10506.6|10501.6|10505.4|10500.4|3
1714696500000|2024-05-03 00:35:00|10505.2|10500.2|10504.9|10499.9|10505.2|10500.2|10504|10499|21
1714696800000|2024-05-03 00:40:00|10504.6|10499.6|10502.7|10497.7|10505|10500|10502.6|10497.6|29
1714697100000|2024-05-03 00:45:00|10502.6|10497.6|10501.9|10496.9|10503.6|10498.6|10501.9|10496.9|17
1714697400000|2024-05-03 00:50:00|10501.8|10496.8|10500.1|10495.1|10501.8|10496.8|10499.8|10494.8|36
1714697700000|2024-05-03 00:55:00|10499.9|10494.9|10499.2|10494.2|10500.4|10495.4|10498.6|10493.6|34
1714698000000|2024-05-03 01:00:00|10499.4|10494.4|10498.9|10493.9|10500.2|10495.2|10497.6|10492.6|45
1714698300000|2024-05-03 01:05:00|10499|10494|10498.5|10493.5|10499.6|10494.6|10498.1|10493.1|5
1714698600000|2024-05-03 01:10:00|10498.4|10493.4|10499.5|10494.5|10500.5|10495.5|10498.2|10493.2|7
1714698900000|2024-05-03 01:15:00|10499.6|10494.6|10499.5|10494.5|10499.7|10494.7|10497.6|10492.6|42
1714699200000|2024-05-03 01:20:00|10499.2|10494.2|10497.6|10492.6|10499.5|10494.5|10496.1|10491.1|30
1714699500000|2024-05-03 01:25:00|10497.5|10492.5|10497.5|10492.5|10497.9|10492.9|10495.9|10490.9|31
1714699800000|2024-05-03 01:30:00|10497.7|10492.7|10491|10486|10498|10493|10490.6|10485.6|30
1714700100000|2024-05-03 01:35:00|10490.7|10485.7|10491.2|10486.2|10492.1|10487.1|10489.2|10484.2|23
1714700400000|2024-05-03 01:40:00|10491.1|10486.1|10492.6|10487.6|10494.5|10489.5|10491.1|10486.1|13
1714700700000|2024-05-03 01:45:00|10492.5|10487.5|10492.1|10487.1|10493|10488|10490.7|10485.7|2
1714701000000|2024-05-03 01:50:00|10492|10487|10491|10486|10492.5|10487.5|10489.7|10484.7|3
1714701300000|2024-05-03 01:55:00|10491.1|10486.1|10491.5|10486.5|10491.9|10486.9|10489.5|10484.5|36
1714701600000|2024-05-03 02:00:00|10491.6|10486.6|10493.4|10488.4|10493.6|10488.6|10491.6|10486.6|22
1714701900000|2024-05-03 02:05:00|10493.5|10488.5|10492|10487|10494|10489|10491.6|10486.6|12
1714702200000|2024-05-03 02:10:00|10492.5|10487.5|10492.5|10487.5|10493.1|10488.1|10491.7|10486.7|21
1714702500000|2024-05-03 02:15:00|10492.4|10487.4|10492|10487|10492.5|10487.5|10491.1|10486.1|15
1714702800000|2024-05-03 02:20:00|10492.1|10487.1|10496.2|10491.2|10496.2|10491.2|10492|10487|22
1714703100000|2024-05-03 02:25:00|10496.1|10491.1|10496.1|10491.1|10496.8|10491.8|10495.2|10490.2|3
1714703400000|2024-05-03 02:30:00|10496|10491|10495.2|10490.2|10496.7|10491.7|10495.1|10490.1|1
1714703700000|2024-05-03 02:35:00|10495.1|10490.1|10494.6|10489.6|10496|10491|10494.6|10489.6|1
1714704000000|2024-05-03 02:40:00|10494.7|10489.7|10495.8|10490.8|10495.8|10490.8|10494.2|10489.2|36
1714704300000|2024-05-03 02:45:00|10496|10491|10496.6|10491.6|10497.3|10492.3|10496|10491|223
1714704600000|2024-05-03 02:50:00|10496.4|10491.4|10497|10492|10497.6|10492.6|10496.3|10491.3|88
1714704900000|2024-05-03 02:55:00|10496.8|10491.8|10497.6|10492.6|10497.9|10492.9|10496.8|10491.8|31
1714705200000|2024-05-03 03:00:00|10497.3|10492.3|10496.2|10491.2|10497.9|10492.9|10495.8|10490.8|38
1714705500000|2024-05-03 03:05:00|10496.1|10491.1|10497.4|10492.4|10497.6|10492.6|10496.1|10491.1|75
1714705800000|2024-05-03 03:10:00|10497.3|10492.3|10498.2|10493.2|10498.2|10493.2|10497.3|10492.3|48
1714706100000|2024-05-03 03:15:00|10498.6|10493.6|10499.7|10494.7|10499.7|10494.7|10497.7|10492.7|33
1714706400000|2024-05-03 03:20:00|10499.6|10494.6|10498.4|10493.4|10499.8|10494.8|10498.3|10493.3|46
1714706700000|2024-05-03 03:25:00|10498.3|10493.3|10498.2|10493.2|10498.7|10493.7|10497.8|10492.8|9
1714707000000|2024-05-03 03:30:00|10498.1|10493.1|10498.4|10493.4|10498.8|10493.8|10497.4|10492.4|15
1714707300000|2024-05-03 03:35:00|10498.3|10493.3|10497.6|10492.6|10498.3|10493.3|10497.4|10492.4|18
1714707600000|2024-05-03 03:40:00|10497.4|10492.4|10495.6|10490.6|10497.4|10492.4|10495.3|10490.3|26
1714707900000|2024-05-03 03:45:00|10495.4|10490.4|10495.7|10490.7|10495.9|10490.9|10495.3|10490.3|20
1714708200000|2024-05-03 03:50:00|10495.6|10490.6|10495.8|10490.8|10496.8|10491.8|10495.4|10490.4|40
1714708500000|2024-05-03 03:55:00|10495.9|10490.9|10496.1|10491.1|10496.4|10491.4|10495.8|10490.8|19
1714708800000|2024-05-03 04:00:00|10495.8|10490.8|10495.7|10490.7|10495.8|10490.8|10494.8|10489.8|17
1714709100000|2024-05-03 04:05:00|10495.8|10490.8|10496.3|10491.3|10496.7|10491.7|10495.8|10490.8|3
1714709400000|2024-05-03 04:10:00|10496.2|10491.2|10496.8|10491.8|10496.8|10491.8|10495.9|10490.9|9
1714709700000|2024-05-03 04:15:00|10496.7|10491.7|10497.5|10492.5|10497.7|10492.7|10496.7|10491.7|2
1714710000000|2024-05-03 04:20:00|10497.4|10492.4|10497.5|10492.5|10497.8|10492.8|10497.3|10492.3|2
1714710300000|2024-05-03 04:25:00|10497.8|10492.8|10497.9|10492.9|10498|10493|10497.5|10492.5|4
1714710600000|2024-05-03 04:30:00|10497.8|10492.8|10497.9|10492.9|10498.3|10493.3|10497.8|10492.8|14
1714710900000|2024-05-03 04:35:00|10498|10493|10496.8|10491.8|10498|10493|10496.8|10491.8|10
1714711200000|2024-05-03 04:40:00|10496.9|10491.9|10496.4|10491.4|10497|10492|10495.2|10490.2|15
1714711500000|2024-05-03 04:45:00|10496.3|10491.3|10495.5|10490.5|10496.9|10491.9|10495.3|10490.3|9
1714711800000|2024-05-03 04:50:00|10495.7|10490.7|10496.4|10491.4|10496.5|10491.5|10495.3|10490.3|4
1714712100000|2024-05-03 04:55:00|10496.8|10491.8|10497.5|10492.5|10497.8|10492.8|10496.8|10491.8|11
1714712400000|2024-05-03 05:00:00|10497.7|10492.7|10495.8|10490.8|10498.2|10493.2|10495.7|10490.7|6
1714712700000|2024-05-03 05:05:00|10495.7|10490.7|10496.7|10491.7|10497|10492|10495.4|10490.4|16
1714713000000|2024-05-03 05:10:00|10496.4|10491.4|10496.8|10491.8|10498|10493|10496.4|10491.4|22
1714713300000|2024-05-03 05:15:00|10496.9|10491.9|10496.5|10491.5|10497|10492|10496|10491|1
1714713600000|2024-05-03 05:20:00|10496.4|10491.4|10496|10491|10496.5|10491.5|10494.7|10489.7|17
1714713900000|2024-05-03 05:25:00|10496.2|10491.2|10495.9|10490.9|10496.9|10491.9|10495.9|10490.9|5
1714714200000|2024-05-03 05:30:00|10496|10491|10493.3|10488.3|10496|10491|10493.3|10488.3|17
1714714500000|2024-05-03 05:35:00|10493|10488|10492.8|10487.8|10494.2|10489.2|10492.7|10487.7|9
1714714800000|2024-05-03 05:40:00|10492.7|10487.7|10492|10487|10492.7|10487.7|10491.9|10486.9|11
1714715100000|2024-05-03 05:45:00|10491.9|10486.9|10494.5|10489.5|10494.5|10489.5|10491.9|10486.9|12
1714715400000|2024-05-03 05:50:00|10494.6|10489.6|10495.1|10490.1|10495.5|10490.5|10494.4|10489.4|36
1714715700000|2024-05-03 05:55:00|10494.8|10489.8|10495.3|10490.3|10495.9|10490.9|10494.3|10489.3|168
1714716000000|2024-05-03 06:00:00|10495.4|10490.4|10497.4|10492.4|10497.5|10492.5|10494.8|10489.8|132
1714716300000|2024-05-03 06:05:00|10497.5|10492.5|10497.1|10492.1|10497.6|10492.6|10495.9|10490.9|198
1714716600000|2024-05-03 06:10:00|10497.2|10492.2|10497|10492|10498.1|10493.1|10495.5|10490.5|62
1714716900000|2024-05-03 06:15:00|10497.1|10492.1|10499.9|10494.9|10500.8|10495.8|10497.1|10492.1|50
1714717200000|2024-05-03 06:20:00|10500|10495|10501.6|10496.6|10502.1|10497.1|10499.9|10494.9|19
1714717500000|2024-05-03 06:25:00|10501.8|10496.8|10497.5|10492.5|10501.8|10496.8|10496.9|10491.9|108
1714717800000|2024-05-03 06:30:00|10497.4|10492.4|10500.4|10495.4|10500.4|10495.4|10496.8|10491.8|24
1714718100000|2024-05-03 06:35:00|10500.3|10495.3|10498.8|10493.8|10500.4|10495.4|10496.6|10491.6|23
1714718400000|2024-05-03 06:40:00|10498.6|10493.6|10497.1|10492.1|10499|10494|10497|10492|1
1714718700000|2024-05-03 06:45:00|10497.4|10492.4|10498|10493|10499.1|10494.1|10497.4|10492.4|7
1714719000000|2024-05-03 06:50:00|10498.1|10493.1|10499|10494|10500.6|10495.6|10498.1|10493.1|39
1714719300000|2024-05-03 06:55:00|10499.1|10494.1|10502.8|10497.8|10503|10498|10497.6|10492.6|80
1714719600000|2024-05-03 07:00:00|10502.6|10497.6|10502.9|10497.9|10503.6|10498.6|10501.7|10496.7|63
1714719900000|2024-05-03 07:05:00|10503|10498|10502|10497|10503.4|10498.4|10500.6|10495.6|60
1714720200000|2024-05-03 07:10:00|10501.9|10496.9|10501.9|10496.9|10502.6|10497.6|10499.8|10494.8|63
1714720500000|2024-05-03 07:15:00|10502|10497|10505.9|10500.9|10506.2|10501.2|10501.8|10496.8|64
1714720800000|2024-05-03 07:20:00|10505.8|10500.8|10504.9|10499.9|10507|10502|10502.9|10497.9|67
1714721100000|2024-05-03 07:25:00|10505|10500|10502.9|10497.9|10506|10501|10502.5|10497.5|21
1714721400000|2024-05-03 07:30:00|10503.1|10498.1|10502|10497|10503.1|10498.1|10501.4|10496.4|8
1714721700000|2024-05-03 07:35:00|10501.9|10496.9|10502|10497|10502|10497|10499.9|10494.9|20
1714722000000|2024-05-03 07:40:00|10502.1|10497.1|10499.6|10494.6|10502.6|10497.6|10499.2|10494.2|18
1714722300000|2024-05-03 07:45:00|10499.7|10494.7|10498.5|10493.5|10500.4|10495.4|10496.9|10491.9|31
1714722600000|2024-05-03 07:50:00|10498.6|10493.6|10496.9|10491.9|10498.7|10493.7|10496.7|10491.7|28
1714722900000|2024-05-03 07:55:00|10496.7|10491.7|10499.1|10494.1|10500.7|10495.7|10496.1|10491.1|15
1714723200000|2024-05-03 08:00:00|10499.2|10494.2|10494|10489|10500.7|10495.7|10493.2|10488.2|44
1714723500000|2024-05-03 08:05:00|10494.1|10489.1|10492.5|10487.5|10495.5|10490.5|10492|10487|32
1714723800000|2024-05-03 08:10:00|10492.6|10487.6|10495.6|10490.6|10495.6|10490.6|10492.5|10487.5|27
1714724100000|2024-05-03 08:15:00|10495.5|10490.5|10494.4|10489.4|10495.6|10490.6|10493.7|10488.7|9
1714724400000|2024-05-03 08:20:00|10494.2|10489.2|10492.7|10487.7|10494.5|10489.5|10491.6|10486.6|11
1714724700000|2024-05-03 08:25:00|10492.6|10487.6|10493|10488|10494.9|10489.9|10492.3|10487.3|3
1714725000000|2024-05-03 08:30:00|10492.7|10487.7|10492.7|10487.7|10494.6|10489.6|10492|10487|8
1714725300000|2024-05-03 08:35:00|10492.6|10487.6|10492.5|10487.5|10493.6|10488.6|10491.6|10486.6|11
1714725600000|2024-05-03 08:40:00|10492.6|10487.6|10493.6|10488.6|10494.5|10489.5|10492.6|10487.6|25
1714725900000|2024-05-03 08:45:00|10493.5|10488.5|10492.6|10487.6|10493.5|10488.5|10491.4|10486.4|15
1714726200000|2024-05-03 08:50:00|10492.3|10487.3|10491.5|10486.5|10494.5|10489.5|10491.4|10486.4|36
1714726500000|2024-05-03 08:55:00|10491.6|10486.6|10492.1|10487.1|10493.1|10488.1|10490.7|10485.7|44
1714726800000|2024-05-03 09:00:00|10492.2|10487.2|10491.2|10486.2|10492.5|10487.5|10491.1|10486.1|23
1714727100000|2024-05-03 09:05:00|10491.1|10486.1|10493.7|10488.7|10493.7|10488.7|10489.5|10484.5|27
1714727400000|2024-05-03 09:10:00|10493.8|10488.8|10493.2|10488.2|10493.8|10488.8|10491.3|10486.3|9
1714727700000|2024-05-03 09:15:00|10493.3|10488.3|10490.8|10485.8|10493.8|10488.8|10490.1|10485.1|21
1714728000000|2024-05-03 09:20:00|10491|10486|10490.3|10485.3|10491.5|10486.5|10489.2|10484.2|19
1714728300000|2024-05-03 09:25:00|10490.5|10485.5|10489|10484|10490.8|10485.8|10488.8|10483.8|5
1714728600000|2024-05-03 09:30:00|10488.8|10483.8|10488.6|10483.6|10489.8|10484.8|10487.7|10482.7|30
1714728900000|2024-05-03 09:35:00|10488.3|10483.3|10487.5|10482.5|10489.1|10484.1|10486.2|10481.2|46
1714729200000|2024-05-03 09:40:00|10487.6|10482.6|10486.7|10481.7|10488.1|10483.1|10485.7|10480.7|12
1714729500000|2024-05-03 09:45:00|10486.8|10481.8|10488.1|10483.1|10488.9|10483.9|10486.6|10481.6|8
1714729800000|2024-05-03 09:50:00|10488|10483|10490.2|10485.2|10490.4|10485.4|10488|10483|9
1714730100000|2024-05-03 09:55:00|10490.1|10485.1|10489.9|10484.9|10491.2|10486.2|10488.8|10483.8|9
1714730400000|2024-05-03 10:00:00|10490.1|10485.1|10491.6|10486.6|10492.1|10487.1|10489.8|10484.8|17
1714730700000|2024-05-03 10:05:00|10491.5|10486.5|10490.8|10485.8|10491.7|10486.7|10490|10485|8
1714731000000|2024-05-03 10:10:00|10490.9|10485.9|10490|10485|10491.4|10486.4|10489|10484|5
1714731300000|2024-05-03 10:15:00|10490.1|10485.1|10490.2|10485.2|10490.5|10485.5|10489|10484|2
1714731600000|2024-05-03 10:20:00|10490.3|10485.3|10491.3|10486.3|10491.4|10486.4|10489.6|10484.6|4
1714731900000|2024-05-03 10:25:00|10491.2|10486.2|10491.6|10486.6|10492.6|10487.6|10491.1|10486.1|21
1714732200000|2024-05-03 10:30:00|10491.4|10486.4|10492.8|10487.8|10493.2|10488.2|10490.7|10485.7|8
1714732500000|2024-05-03 10:35:00|10492.7|10487.7|10493.1|10488.1|10493.4|10488.4|10492.1|10487.1|15
1714732800000|2024-05-03 10:40:00|10493.2|10488.2|10492.6|10487.6|10493.9|10488.9|10491.9|10486.9|12
1714733100000|2024-05-03 10:45:00|10492.4|10487.4|10492.2|10487.2|10493.3|10488.3|10491.9|10486.9|24
1714733400000|2024-05-03 10:50:00|10492.3|10487.3|10491.1|10486.1|10492.8|10487.8|10490.7|10485.7|24
1714733700000|2024-05-03 10:55:00|10490.9|10485.9|10490.3|10485.3|10491.7|10486.7|10490.3|10485.3|14
1714734000000|2024-05-03 11:00:00|10490.4|10485.4|10489.6|10484.6|10490.8|10485.8|10489.1|10484.1|53
1714734300000|2024-05-03 11:05:00|10489.9|10484.9|10487.6|10482.6|10490.4|10485.4|10487.1|10482.1|110
1714734600000|2024-05-03 11:10:00|10487.4|10482.4|10488.2|10483.2|10488.9|10483.9|10487.2|10482.2|41
1714734900000|2024-05-03 11:15:00|10488.3|10483.3|10488.9|10483.9|10489.1|10484.1|10488.1|10483.1|7
1714735200000|2024-05-03 11:20:00|10489.1|10484.1|10488.2|10483.2|10489.6|10484.6|10488.2|10483.2|15
1714735500000|2024-05-03 11:25:00|10488.1|10483.1|10487.9|10482.9|10488.6|10483.6|10487.2|10482.2|10
1714735800000|2024-05-03 11:30:00|10488|10483|10488.2|10483.2|10488.4|10483.4|10487|10482|52
1714736100000|2024-05-03 11:35:00|10488.3|10483.3|10489.5|10484.5|10489.8|10484.8|10488|10483|79
1714736400000|2024-05-03 11:40:00|10489.4|10484.4|10489.4|10484.4|10490|10485|10488.7|10483.7|63
1714736700000|2024-05-03 11:45:00|10489.3|10484.3|10488.3|10483.3|10489.5|10484.5|10488|10483|62
1714737000000|2024-05-03 11:50:00|10488.5|10483.5|10489|10484|10490.4|10485.4|10488.4|10483.4|66
1714737300000|2024-05-03 11:55:00|10489.2|10484.2|10489.5|10484.5|10490.4|10485.4|10489|10484|50
1714737600000|2024-05-03 12:00:00|10489.4|10484.4|10488.2|10483.2|10489.5|10484.5|10487.3|10482.3|88
1714737900000|2024-05-03 12:05:00|10488.3|10483.3|10490.2|10485.2|10490.3|10485.3|10486|10481|349
1714738200000|2024-05-03 12:10:00|10490.3|10485.3|10488.1|10483.1|10490.5|10485.5|10488|10483|49
1714738500000|2024-05-03 12:15:00|10488.2|10483.2|10486.8|10481.8|10489.4|10484.4|10486.8|10481.8|19
1714738800000|2024-05-03 12:20:00|10486.7|10481.7|10484.3|10479.3|10486.8|10481.8|10483.4|10478.4|108
1714739100000|2024-05-03 12:25:00|10484|10479|10486|10481|10490.9|10485.9|10483.1|10478.1|165
1714739400000|2024-05-03 12:30:00|10476.7|10467.7|10434.2|10429.2|10476.7|10467.7|10425.7|10420.7|1293
1714739700000|2024-05-03 12:35:00|10434.3|10429.3|10425|10420|10436.3|10431.3|10424.4|10419.4|600
1714740000000|2024-05-03 12:40:00|10424.9|10419.9|10438.9|10433.9|10440.7|10435.7|10423.7|10418.7|607
1714740300000|2024-05-03 12:45:00|10439|10434|10446.3|10441.3|10448|10443|10436.4|10431.4|434
1714740600000|2024-05-03 12:50:00|10446.4|10441.4|10443.8|10438.8|10455.5|10450.5|10441.5|10436.5|422
1714740900000|2024-05-03 12:55:00|10444|10439|10441.3|10436.3|10444.2|10439.2|10436|10431|240
1714741200000|2024-05-03 13:00:00|10441.2|10436.2|10448.5|10443.5|10448.9|10443.9|10439.3|10434.3|218
1714741500000|2024-05-03 13:05:00|10448.4|10443.4|10451.1|10446.1|10454.5|10449.5|10446.9|10441.9|136
1714741800000|2024-05-03 13:10:00|10450.9|10445.9|10445.2|10440.2|10451.7|10446.7|10443.7|10438.7|203
1714742100000|2024-05-03 13:15:00|10445.1|10440.1|10448.7|10443.7|10452.7|10447.7|10444.6|10439.6|143
1714742400000|2024-05-03 13:20:00|10448.6|10443.6|10451.9|10446.9|10454.9|10449.9|10446.1|10441.1|142
1714742700000|2024-05-03 13:25:00|10451.8|10446.8|10452.7|10447.7|10453.3|10448.3|10447.8|10442.8|113
1714743000000|2024-05-03 13:30:00|10452.5|10447.5|10464.3|10459.3|10464.3|10459.3|10448.7|10443.7|448
1714743300000|2024-05-03 13:35:00|10464.4|10459.4|10459|10454|10464.9|10459.9|10455.5|10450.5|225
1714743600000|2024-05-03 13:40:00|10458.8|10453.8|10449.7|10444.7|10459|10454|10441.4|10436.4|148
1714743900000|2024-05-03 13:45:00|10450.4|10445.4|10454.4|10449.4|10462.6|10457.6|10450.4|10445.4|239
1714744200000|2024-05-03 13:50:00|10454.5|10449.5|10457.4|10452.4|10461.9|10456.9|10453.4|10448.4|262
1714744500000|2024-05-03 13:55:00|10457.5|10452.5|10454.2|10449.2|10459.4|10454.4|10453.6|10448.6|99
1714744800000|2024-05-03 14:00:00|10453.9|10448.9|10467.4|10462.4|10468.7|10463.7|10443.2|10434.2|675
1714745100000|2024-05-03 14:05:00|10467.5|10462.5|10469|10464|10471.9|10466.9|10459.4|10454.4|306
1714745400000|2024-05-03 14:10:00|10469.2|10464.2|10472.9|10467.9|10477.5|10472.5|10467.3|10462.3|395
1714745700000|2024-05-03 14:15:00|10472.6|10467.6|10479.1|10474.1|10481.5|10476.5|10471.5|10466.5|313
1714746000000|2024-05-03 14:20:00|10478.8|10473.8|10480.2|10475.2|10483.2|10478.2|10477.4|10472.4|234
1714746300000|2024-05-03 14:25:00|10480.1|10475.1|10482.3|10477.3|10486.9|10481.9|10480.1|10475.1|169
1714746600000|2024-05-03 14:30:00|10482|10477|10484|10479|10484.1|10479.1|10477|10472|206
1714746900000|2024-05-03 14:35:00|10484.1|10479.1|10476.3|10471.3|10485.1|10480.1|10475.8|10470.8|285
1714747200000|2024-05-03 14:40:00|10476.4|10471.4|10476|10471|10481|10476|10475.4|10470.4|140
1714747500000|2024-05-03 14:45:00|10475.9|10470.9|10471.6|10466.6|10479.3|10474.3|10471.1|10466.1|149
1714747800000|2024-05-03 14:50:00|10471.5|10466.5|10473.3|10468.3|10475.5|10470.5|10470.9|10465.9|121
1714748100000|2024-05-03 14:55:00|10473.4|10468.4|10475.1|10470.1|10475.3|10470.3|10471|10466|84
1714748400000|2024-05-03 15:00:00|10475|10470|10474.5|10469.5|10475.4|10470.4|10471.5|10466.5|137
1714748700000|2024-05-03 15:05:00|10474.7|10469.7|10476.1|10471.1|10477|10472|10470.6|10465.6|139
1714749000000|2024-05-03 15:10:00|10476|10471|10472.5|10467.5|10477.8|10472.8|10472.3|10467.3|85
1714749300000|2024-05-03 15:15:00|10472.1|10467.1|10469.4|10464.4|10472.5|10467.5|10468.9|10463.9|47
1714749600000|2024-05-03 15:20:00|10469.3|10464.3|10470.1|10465.1|10471.4|10466.4|10468.4|10463.4|79
1714749900000|2024-05-03 15:25:00|10470|10465|10471.3|10466.3|10473.1|10468.1|10469.5|10464.5|133
1714750200000|2024-05-03 15:30:00|10471.4|10466.4|10466.1|10461.1|10471.4|10466.4|10464.8|10459.8|127
1714750500000|2024-05-03 15:35:00|10466|10461|10463.8|10458.8|10466.9|10461.9|10462.1|10457.1|74
1714750800000|2024-05-03 15:40:00|10463.9|10458.9|10465.9|10460.9|10466.5|10461.5|10462.6|10457.6|66
1714751100000|2024-05-03 15:45:00|10465.6|10460.6|10469.4|10464.4|10469.9|10464.9|10465.1|10460.1|90
1714751400000|2024-05-03 15:50:00|10469.3|10464.3|10468.5|10463.5|10471.5|10466.5|10467.9|10462.9|51
1714751700000|2024-05-03 15:55:00|10468.4|10463.4|10472.1|10467.1|10472.1|10467.1|10467.8|10462.8|77
1714752000000|2024-05-03 16:00:00|10472|10467|10470.6|10465.6|10473.1|10468.1|10469.6|10464.6|127
1714752300000|2024-05-03 16:05:00|10470.9|10465.9|10471.2|10466.2|10471.4|10466.4|10468.1|10463.1|135
1714752600000|2024-05-03 16:10:00|10471.4|10466.4|10473.5|10468.5|10473.9|10468.9|10471|10466|58
1714752900000|2024-05-03 16:15:00|10473.4|10468.4|10475.9|10470.9|10475.9|10470.9|10472.9|10467.9|44
1714753200000|2024-05-03 16:20:00|10475.7|10470.7|10472.7|10467.7|10476.6|10471.6|10472.7|10467.7|29
1714753500000|2024-05-03 16:25:00|10473|10468|10473.4|10468.4|10474.5|10469.5|10472|10467|45
1714753800000|2024-05-03 16:30:00|10473.2|10468.2|10473|10468|10473.2|10468.2|10471|10466|95
1714754100000|2024-05-03 16:35:00|10473.5|10468.5|10473.1|10468.1|10474|10469|10472.1|10467.1|60
1714754400000|2024-05-03 16:40:00|10473.2|10468.2|10473.1|10468.1|10474.4|10469.4|10472.4|10467.4|33
1714754700000|2024-05-03 16:45:00|10473|10468|10475.9|10470.9|10476.4|10471.4|10472.4|10467.4|25
1714755000000|2024-05-03 16:50:00|10476|10471|10478.3|10473.3|10478.3|10473.3|10475.6|10470.6|22
1714755300000|2024-05-03 16:55:00|10478.5|10473.5|10477|10472|10478.9|10473.9|10477|10472|27
1714755600000|2024-05-03 17:00:00|10476.7|10471.7|10478.5|10473.5|10479.5|10474.5|10476.2|10471.2|48
1714755900000|2024-05-03 17:05:00|10478.4|10473.4|10479.3|10474.3|10479.7|10474.7|10477.4|10472.4|16
1714756200000|2024-05-03 17:10:00|10479.2|10474.2|10479|10474|10479.8|10474.8|10478.6|10473.6|21
1714756500000|2024-05-03 17:15:00|10478.7|10473.7|10479|10474|10479.5|10474.5|10477.6|10472.6|77
1714756800000|2024-05-03 17:20:00|10479.1|10474.1|10478.2|10473.2|10480.6|10475.6|10478.2|10473.2|16
1714757100000|2024-05-03 17:25:00|10478.5|10473.5|10477.1|10472.1|10479.1|10474.1|10476.4|10471.4|15
1714757400000|2024-05-03 17:30:00|10477|10472|10474.7|10469.7|10477.1|10472.1|10474.6|10469.6|28
1714757700000|2024-05-03 17:35:00|10474.9|10469.9|10474.6|10469.6|10475.5|10470.5|10474.1|10469.1|12
1714758000000|2024-05-03 17:40:00|10474.5|10469.5|10475.5|10470.5|10476|10471|10474.1|10469.1|7
1714758300000|2024-05-03 17:45:00|10475.3|10470.3|10474.6|10469.6|10476|10471|10474.6|10469.6|6
1714758600000|2024-05-03 17:50:00|10474.7|10469.7|10474.5|10469.5|10475|10470|10473.6|10468.6|1
1714758900000|2024-05-03 17:55:00|10474.6|10469.6|10475.8|10470.8|10475.8|10470.8|10473.1|10468.1|33
1714759200000|2024-05-03 18:00:00|10475.7|10470.7|10475.6|10470.6|10476.5|10471.5|10475.3|10470.3|129
1714759500000|2024-05-03 18:05:00|10475.7|10470.7|10475.5|10470.5|10477.2|10472.2|10475.5|10470.5|24
1714759800000|2024-05-03 18:10:00|10475.3|10470.3|10475.7|10470.7|10476.3|10471.3|10474.8|10469.8|29
1714760100000|2024-05-03 18:15:00|10475.8|10470.8|10475.6|10470.6|10476.3|10471.3|10475.5|10470.5|9
1714760400000|2024-05-03 18:20:00|10475.7|10470.7|10475.7|10470.7|10476.1|10471.1|10474.8|10469.8|22
1714760700000|2024-05-03 18:25:00|10475.6|10470.6|10476.2|10471.2|10476.2|10471.2|10474.8|10469.8|20
1714761000000|2024-05-03 18:30:00|10475.8|10470.8|10475|10470|10476.2|10471.2|10474.3|10469.3|10
1714761300000|2024-05-03 18:35:00|10474.8|10469.8|10475.7|10470.7|10475.7|10470.7|10474.5|10469.5|8
1714761600000|2024-05-03 18:40:00|10475.6|10470.6|10475.4|10470.4|10475.7|10470.7|10473.8|10468.8|17
1714761900000|2024-05-03 18:45:00|10475.3|10470.3|10474.7|10469.7|10476.2|10471.2|10474.4|10469.4|10
1714762200000|2024-05-03 18:50:00|10474.8|10469.8|10475.3|10470.3|10475.3|10470.3|10473.8|10468.8|17
1714762500000|2024-05-03 18:55:00|10475.2|10470.2|10474.2|10469.2|10475.7|10470.7|10473.8|10468.8|174
1714762800000|2024-05-03 19:00:00|10474.4|10469.4|10474.2|10469.2|10475.3|10470.3|10473.8|10468.8|29
1714763100000|2024-05-03 19:05:00|10474.1|10469.1|10474.4|10469.4|10474.4|10469.4|10473.4|10468.4|82
1714763400000|2024-05-03 19:10:00|10474|10469|10475.8|10470.8|10476.9|10471.9|10474|10469|32
1714763700000|2024-05-03 19:15:00|10475.9|10470.9|10474.3|10469.3|10476.4|10471.4|10474|10469|37
1714764000000|2024-05-03 19:20:00|10474.4|10469.4|10474|10469|10474.4|10469.4|10473.2|10468.2|44
1714764300000|2024-05-03 19:25:00|10473.9|10468.9|10472.3|10467.3|10474|10469|10472.3|10467.3|8
1714764600000|2024-05-03 19:30:00|10472.4|10467.4|10472.3|10467.3|10472.8|10467.8|10471.9|10466.9|43
1714764900000|2024-05-03 19:35:00|10472.4|10467.4|10472.8|10467.8|10473.2|10468.2|10471.9|10466.9|1
1714765200000|2024-05-03 19:40:00|10472.9|10467.9|10473.8|10468.8|10474|10469|10472.3|10467.3|8
1714765500000|2024-05-03 19:45:00|10473.7|10468.7|10474.5|10469.5|10474.5|10469.5|10473.3|10468.3|3
1714765800000|2024-05-03 19:50:00|10474.4|10469.4|10474.5|10469.5|10475.3|10470.3|10474.2|10469.2|9
1714766100000|2024-05-03 19:55:00|10474.7|10469.7|10476.4|10471.4|10476.5|10471.5|10474.7|10469.7|101
1714766400000|2024-05-03 20:00:00|10476.3|10471.3|10476.7|10471.7|10477.4|10472.4|10476.2|10471.2|43
1714766700000|2024-05-03 20:05:00|10476.8|10471.8|10475.7|10470.7|10476.8|10471.8|10475.7|10470.7|11
1714767000000|2024-05-03 20:10:00|10475.5|10470.5|10474.1|10469.1|10475.8|10470.8|10474.1|10469.1|18
1714767300000|2024-05-03 20:15:00|10474.3|10469.3|10475|10470|10475.1|10470.1|10474|10469|10
1714767600000|2024-05-03 20:20:00|10474.9|10469.9|10474.9|10469.9|10475|10470|10474.4|10469.4|5
1714767900000|2024-05-03 20:25:00|10475|10470|10475.6|10470.6|10475.6|10470.6|10474.8|10469.8|13
1714768200000|2024-05-03 20:30:00|10475.5|10470.5|10476.6|10471.6|10476.8|10471.8|10475.5|10470.5|4
1714768500000|2024-05-03 20:35:00|10476.8|10471.8|10476.8|10471.8|10477.1|10472.1|10476.5|10471.5|10
1714768800000|2024-05-03 20:40:00|10476.9|10471.9|10476.4|10471.4|10477.3|10472.3|10476.4|10471.4|11
1714769100000|2024-05-03 20:45:00|10476.3|10471.3|10476.6|10471.6|10476.8|10471.8|10476.1|10471.1|13
1714769400000|2024-05-03 20:50:00|10476.8|10471.8|10477|10472|10477.1|10472.1|10476.4|10471.4|4
1714769700000|2024-05-03 20:55:00|10477.1|10472.1|10476.4|10469.4|10479.1|10474.1|10476.4|10469.4|16
1714946400000|2024-05-05 22:00:00|10474.9|10469.9|10477.4|10472.4|10477.8|10472.8|10474.4|10469.4|18
1714946700000|2024-05-05 22:05:00|10477.1|10472.1|10477.4|10472.4|10477.6|10472.6|10477.1|10472.1|10
1714947000000|2024-05-05 22:10:00|10477.3|10472.3|10477.7|10472.7|10477.7|10472.7|10477.1|10472.1|0
1714947300000|2024-05-05 22:15:00|10477.8|10472.8|10479.3|10474.3|10479.6|10474.6|10477.8|10472.8|3
1714947600000|2024-05-05 22:20:00|10479.2|10474.2|10478.4|10473.4|10479.3|10474.3|10478.3|10473.3|1
1714947900000|2024-05-05 22:25:00|10478.3|10473.3|10478.7|10473.7|10479.3|10474.3|10478.2|10473.2|2
1714948200000|2024-05-05 22:30:00|10478.4|10473.4|10477.6|10472.6|10478.6|10473.6|10477.3|10472.3|7
1714948500000|2024-05-05 22:35:00|10477.7|10472.7|10478.8|10473.8|10478.9|10473.9|10477.4|10472.4|0
1714948800000|2024-05-05 22:40:00|10478.9|10473.9|10480.2|10475.2|10480.3|10475.3|10478.9|10473.9|0
1714949100000|2024-05-05 22:45:00|10480.3|10475.3|10479.7|10474.7|10480.3|10475.3|10479.3|10474.3|3
1714949400000|2024-05-05 22:50:00|10479.4|10474.4|10479.5|10474.5|10479.5|10474.5|10479|10474|0
1714949700000|2024-05-05 22:55:00|10479.7|10474.7|10479.4|10474.4|10479.7|10474.7|10479.2|10474.2|0
1714950000000|2024-05-05 23:00:00|10479.3|10474.3|10477.5|10472.5|10479.4|10474.4|10477.4|10472.4|2
1714950300000|2024-05-05 23:05:00|10477.7|10472.7|10477.7|10472.7|10477.8|10472.8|10476.8|10471.8|1
1714950600000|2024-05-05 23:10:00|10477.8|10472.8|10478.3|10473.3|10478.3|10473.3|10476.7|10471.7|13
1714950900000|2024-05-05 23:15:00|10478.4|10473.4|10478|10473|10478.9|10473.9|10477.7|10472.7|7
1714951200000|2024-05-05 23:20:00|10478.3|10473.3|10478.3|10473.3|10478.5|10473.5|10477.8|10472.8|0
1714951500000|2024-05-05 23:25:00|10478.1|10473.1|10478.3|10473.3|10478.4|10473.4|10477.8|10472.8|0
1714951800000|2024-05-05 23:30:00|10478.4|10473.4|10481.5|10476.5|10482.9|10477.9|10478.1|10473.1|5
1714952100000|2024-05-05 23:35:00|10481.6|10476.6|10483.5|10478.5|10484.3|10479.3|10481.4|10476.4|4
1714952400000|2024-05-05 23:40:00|10483.4|10478.4|10483.8|10478.8|10484|10479|10483.1|10478.1|1
1714952700000|2024-05-05 23:45:00|10483.7|10478.7|10484.3|10479.3|10485.3|10480.3|10483.4|10478.4|5
1714953000000|2024-05-05 23:50:00|10484.2|10479.2|10485.1|10480.1|10485.1|10480.1|10482.6|10477.6|1
1714953300000|2024-05-05 23:55:00|10485.2|10480.2|10488.1|10483.1|10488.8|10483.8|10485.2|10480.2|15
1714953600000|2024-05-06 00:00:00|10487.9|10482.9|10486.9|10481.9|10490.2|10485.2|10486.7|10481.7|50
1714953900000|2024-05-06 00:05:00|10487.1|10482.1|10487.4|10482.4|10488.9|10483.9|10486.7|10481.7|6
1714954200000|2024-05-06 00:10:00|10487.3|10482.3|10487.2|10482.2|10488.1|10483.1|10487.2|10482.2|23
1714954500000|2024-05-06 00:15:00|10487|10482|10486.5|10481.5|10487.9|10482.9|10486.3|10481.3|9
1714954800000|2024-05-06 00:20:00|10486.8|10481.8|10486|10481|10487.8|10482.8|10485.4|10480.4|62
1714955100000|2024-05-06 00:25:00|10486.4|10481.4|10485|10480|10486.9|10481.9|10484.9|10479.9|1
1714955400000|2024-05-06 00:30:00|10484.9|10479.9|10484.5|10479.5|10485.5|10480.5|10484.2|10479.2|6
1714955700000|2024-05-06 00:35:00|10484.7|10479.7|10483.4|10478.4|10484.8|10479.8|10483.2|10478.2|7
1714956000000|2024-05-06 00:40:00|10483.5|10478.5|10482.5|10477.5|10483.8|10478.8|10482|10477|6
1714956300000|2024-05-06 00:45:00|10482.4|10477.4|10480.9|10475.9|10482.7|10477.7|10480.9|10475.9|6
1714956600000|2024-05-06 00:50:00|10481|10476|10480.4|10475.4|10481|10476|10480.4|10475.4|0
1714956900000|2024-05-06 00:55:00|10478.2|10473.2|10479.1|10474.1|10479.6|10474.6|10477|10472|12
1714957200000|2024-05-06 01:00:00|10479|10474|10476.6|10471.6|10479.6|10474.6|10476.5|10471.5|22
1714957500000|2024-05-06 01:05:00|10476.8|10471.8|10478.5|10473.5|10478.8|10473.8|10476|10471|5
1714957800000|2024-05-06 01:10:00|10478.6|10473.6|10479.4|10474.4|10479.4|10474.4|10477|10472|2
1714958100000|2024-05-06 01:15:00|10479|10474|10481.4|10476.4|10481.5|10476.5|10476.4|10471.4|24
1714958400000|2024-05-06 01:20:00|10481.3|10476.3|10480.8|10475.8|10481.9|10476.9|10480|10475|17
1714958700000|2024-05-06 01:25:00|10480.9|10475.9|10481.8|10476.8|10482.4|10477.4|10480.5|10475.5|6
1714959000000|2024-05-06 01:30:00|10481.7|10476.7|10482.9|10477.9|10484.8|10479.8|10481.6|10476.6|16
1714959300000|2024-05-06 01:35:00|10482.8|10477.8|10479.1|10474.1|10482.9|10477.9|10478.5|10473.5|16
1714959600000|2024-05-06 01:40:00|10479.4|10474.4|10481.9|10476.9|10482|10477|10479.3|10474.3|6
1714959900000|2024-05-06 01:45:00|10481.8|10476.8|10482.5|10477.5|10483|10478|10480.9|10475.9|10
1714960200000|2024-05-06 01:50:00|10482.3|10477.3|10480|10475|10482.3|10477.3|10479.8|10474.8|19
1714960500000|2024-05-06 01:55:00|10479.9|10474.9|10478.3|10473.3|10480.2|10475.2|10477.7|10472.7|5
1714960800000|2024-05-06 02:00:00|10478.2|10473.2|10478.7|10473.7|10479.3|10474.3|10477.4|10472.4|10
1714961100000|2024-05-06 02:05:00|10478.5|10473.5|10477.9|10472.9|10479.3|10474.3|10477.9|10472.9|3
1714961400000|2024-05-06 02:10:00|10478|10473|10480.5|10475.5|10481|10476|10477.5|10472.5|19
1714961700000|2024-05-06 02:15:00|10480.4|10475.4|10478.9|10473.9|10480.5|10475.5|10478.9|10473.9|4
1714962000000|2024-05-06 02:20:00|10478.8|10473.8|10478.5|10473.5|10480.3|10475.3|10478.4|10473.4|106
1714962300000|2024-05-06 02:25:00|10478.6|10473.6|10478.5|10473.5|10479.5|10474.5|10478.2|10473.2|1
1714962600000|2024-05-06 02:30:00|10478.6|10473.6|10480.4|10475.4|10480.5|10475.5|10478.5|10473.5|1
1714962900000|2024-05-06 02:35:00|10480.5|10475.5|10480|10475|10481.4|10476.4|10479.6|10474.6|2
1714963200000|2024-05-06 02:40:00|10480.1|10475.1|10481|10476|10481|10476|10479.9|10474.9|1
1714963500000|2024-05-06 02:45:00|10480.9|10475.9|10481.4|10476.4|10482|10477|10480.9|10475.9|6
1714963800000|2024-05-06 02:50:00|10481.5|10476.5|10482.9|10477.9|10483.5|10478.5|10481.1|10476.1|5
1714964100000|2024-05-06 02:55:00|10482.8|10477.8|10483.5|10478.5|10484|10479|10482.5|10477.5|2
1714964400000|2024-05-06 03:00:00|10483.4|10478.4|10483.4|10478.4|10484.5|10479.5|10482.6|10477.6|45
1714964700000|2024-05-06 03:05:00|10483.3|10478.3|10483|10478|10483.3|10478.3|10482|10477|6
1714965000000|2024-05-06 03:10:00|10483.4|10478.4|10485|10480|10485|10480|10483.4|10478.4|5
1714965300000|2024-05-06 03:15:00|10484.9|10479.9|10485.1|10480.1|10485.7|10480.7|10484.5|10479.5|6
1714965600000|2024-05-06 03:20:00|10485|10480|10486|10481|10486.7|10481.7|10485|10480|8
1714965900000|2024-05-06 03:25:00|10485.9|10480.9|10487.1|10482.1|10487.6|10482.6|10485.5|10480.5|11
1714966200000|2024-05-06 03:30:00|10487.2|10482.2|10487.5|10482.5|10487.7|10482.7|10486.1|10481.1|3
1714966500000|2024-05-06 03:35:00|10487.4|10482.4|10486|10481|10487.5|10482.5|10485.9|10480.9|16
1714966800000|2024-05-06 03:40:00|10485.9|10480.9|10485.9|10480.9|10486.5|10481.5|10485.5|10480.5|4
1714967100000|2024-05-06 03:45:00|10485.6|10480.6|10484.6|10479.6|10486.5|10481.5|10484.6|10479.6|3
1714967400000|2024-05-06 03:50:00|10484.5|10479.5|10485.6|10480.6|10485.9|10480.9|10484.1|10479.1|6
1714967700000|2024-05-06 03:55:00|10485.3|10480.3|10485.4|10480.4|10485.4|10480.4|10484.9|10479.9|1
1714968000000|2024-05-06 04:00:00|10485.5|10480.5|10487.5|10482.5|10487.5|10482.5|10485.5|10480.5|26
1714968300000|2024-05-06 04:05:00|10487.6|10482.6|10487.9|10482.9|10488.4|10483.4|10487.5|10482.5|4
1714968600000|2024-05-06 04:10:00|10488|10483|10488|10483|10488.5|10483.5|10487.1|10482.1|3
1714968900000|2024-05-06 04:15:00|10487.9|10482.9|10487.1|10482.1|10487.9|10482.9|10486.6|10481.6|3
1714969200000|2024-05-06 04:20:00|10487|10482|10486.6|10481.6|10487.4|10482.4|10486.6|10481.6|1
1714969500000|2024-05-06 04:25:00|10486.7|10481.7|10486.1|10481.1|10487.4|10482.4|10486.1|10481.1|2
1714969800000|2024-05-06 04:30:00|10486|10481|10485.1|10480.1|10486.5|10481.5|10485.1|10480.1|9
1714970100000|2024-05-06 04:35:00|10485.2|10480.2|10484.9|10479.9|10485.5|10480.5|10484.6|10479.6|1
1714970400000|2024-05-06 04:40:00|10484.8|10479.8|10485.5|10480.5|10485.6|10480.6|10484.6|10479.6|5
1714970700000|2024-05-06 04:45:00|10485.4|10480.4|10486|10481|10486.1|10481.1|10485.1|10480.1|5
1714971000000|2024-05-06 04:50:00|10486.1|10481.1|10485.1|10480.1|10486.1|10481.1|10484.9|10479.9|7
1714971300000|2024-05-06 04:55:00|10485.5|10480.5|10487|10482|10487|10482|10485.4|10480.4|12
1714971600000|2024-05-06 05:00:00|10487.1|10482.1|10485.6|10480.6|10487.5|10482.5|10485.6|10480.6|29
1714971900000|2024-05-06 05:05:00|10486.1|10481.1|10485.5|10480.5|10486.4|10481.4|10485.1|10480.1|6
1714972200000|2024-05-06 05:10:00|10485.6|10480.6|10485.4|10480.4|10486.2|10481.2|10485.1|10480.1|3
1714972500000|2024-05-06 05:15:00|10485.1|10480.1|10485.5|10480.5|10485.8|10480.8|10484.5|10479.5|3
1714972800000|2024-05-06 05:20:00|10485.4|10480.4|10486.5|10481.5|10487|10482|10485|10480|5
1714973100000|2024-05-06 05:25:00|10486.7|10481.7|10489.1|10484.1|10489.2|10484.2|10486.5|10481.5|9
1714973400000|2024-05-06 05:30:00|10489|10484|10489.5|10484.5|10489.5|10484.5|10488.5|10483.5|4
1714973700000|2024-05-06 05:35:00|10489.3|10484.3|10488|10483|10489.3|10484.3|10487.6|10482.6|14
1714974000000|2024-05-06 05:40:00|10488.1|10483.1|10487.2|10482.2|10488.3|10483.3|10486.5|10481.5|16
1714974300000|2024-05-06 05:45:00|10487.3|10482.3|10488|10483|10488.5|10483.5|10487.1|10482.1|11
1714974600000|2024-05-06 05:50:00|10488.1|10483.1|10487.5|10482.5|10488.7|10483.7|10487|10482|12
1714974900000|2024-05-06 05:55:00|10487.3|10482.3|10487.1|10482.1|10487.7|10482.7|10486.7|10481.7|143
1714975200000|2024-05-06 06:00:00|10487.2|10482.2|10485.3|10480.3|10488|10483|10485.1|10480.1|69
1714975500000|2024-05-06 06:05:00|10485.2|10480.2|10485.4|10480.4|10485.5|10480.5|10484.6|10479.6|7
1714975800000|2024-05-06 06:10:00|10485.3|10480.3|10483.6|10478.6|10485.4|10480.4|10483.1|10478.1|17
1714976100000|2024-05-06 06:15:00|10483.7|10478.7|10484.8|10479.8|10486.2|10481.2|10483.1|10478.1|13
1714976400000|2024-05-06 06:20:00|10484.9|10479.9|10486.2|10481.2|10486.2|10481.2|10484.6|10479.6|4
1714976700000|2024-05-06 06:25:00|10485.9|10480.9|10485.1|10480.1|10485.9|10480.9|10484.1|10479.1|7
1714977000000|2024-05-06 06:30:00|10484.9|10479.9|10483.8|10478.8|10485.9|10480.9|10483.6|10478.6|19
1714977300000|2024-05-06 06:35:00|10483.6|10478.6|10481.8|10476.8|10483.9|10478.9|10481.6|10476.6|9
1714977600000|2024-05-06 06:40:00|10481.9|10476.9|10481.9|10476.9|10481.9|10476.9|10480.8|10475.8|12
1714977900000|2024-05-06 06:45:00|10481.8|10476.8|10483.9|10478.9|10484.4|10479.4|10481.6|10476.6|30
1714978200000|2024-05-06 06:50:00|10483.8|10478.8|10483.1|10478.1|10483.9|10478.9|10482.6|10477.6|20
1714978500000|2024-05-06 06:55:00|10483.3|10478.3|10482.4|10477.4|10484|10479|10481.2|10476.2|30
1714978800000|2024-05-06 07:00:00|10482.3|10477.3|10481.6|10476.6|10482.7|10477.7|10480.7|10475.7|39
1714979100000|2024-05-06 07:05:00|10481.5|10476.5|10481.1|10476.1|10482.8|10477.8|10480.2|10475.2|28
1714979400000|2024-05-06 07:10:00|10481|10476|10480|10475|10481.1|10476.1|10479.2|10474.2|67
1714979700000|2024-05-06 07:15:00|10480.1|10475.1|10478.8|10473.8|10480.6|10475.6|10478.6|10473.6|28
1714980000000|2024-05-06 07:20:00|10478.7|10473.7|10476.9|10471.9|10478.9|10473.9|10476.8|10471.8|98
1714980300000|2024-05-06 07:25:00|10477.3|10472.3|10478.1|10473.1|10479.4|10474.4|10477.3|10472.3|20
1714980600000|2024-05-06 07:30:00|10478.2|10473.2|10476.9|10471.9|10478.4|10473.4|10476.6|10471.6|14
1714980900000|2024-05-06 07:35:00|10477.1|10472.1|10478.2|10473.2|10478.6|10473.6|10477.1|10472.1|134
1714981200000|2024-05-06 07:40:00|10478.1|10473.1|10479.7|10474.7|10481.6|10476.6|10478.1|10473.1|71
1714981500000|2024-05-06 07:45:00|10479.6|10474.6|10480.5|10475.5|10481.6|10476.6|10478.5|10473.5|39
1714981800000|2024-05-06 07:50:00|10480.3|10475.3|10481.6|10476.6|10482.5|10477.5|10479.5|10474.5|39
1714982100000|2024-05-06 07:55:00|10482|10477|10482.1|10477.1|10483.5|10478.5|10480.8|10475.8|9
1714982400000|2024-05-06 08:00:00|10481.8|10476.8|10483.9|10478.9|10485.7|10480.7|10481.8|10476.8|29
1714982700000|2024-05-06 08:05:00|10483.8|10478.8|10481.9|10476.9|10483.8|10478.8|10481.4|10476.4|46
1714983000000|2024-05-06 08:10:00|10481.8|10476.8|10478.8|10473.8|10482.9|10477.9|10478.6|10473.6|31
1714983300000|2024-05-06 08:15:00|10478.9|10473.9|10477.3|10472.3|10480.4|10475.4|10476.4|10471.4|15
1714983600000|2024-05-06 08:20:00|10477.4|10472.4|10475.4|10470.4|10478.2|10473.2|10475.4|10470.4|31
1714983900000|2024-05-06 08:25:00|10475.3|10470.3|10474.3|10469.3|10476.4|10471.4|10474.2|10469.2|23
1714984200000|2024-05-06 08:30:00|10474.5|10469.5|10472.9|10467.9|10475.4|10470.4|10472.5|10467.5|37
1714984500000|2024-05-06 08:35:00|10472.8|10467.8|10475.4|10470.4|10475.4|10470.4|10472.8|10467.8|12
1714984800000|2024-05-06 08:40:00|10475.5|10470.5|10476|10471|10476.4|10471.4|10473.8|10468.8|8
1714985100000|2024-05-06 08:45:00|10476.2|10471.2|10476.8|10471.8|10478.8|10473.8|10476|10471|13
1714985400000|2024-05-06 08:50:00|10476.9|10471.9|10477.8|10472.8|10478.4|10473.4|10476.3|10471.3|8
1714985700000|2024-05-06 08:55:00|10477.7|10472.7|10477.4|10472.4|10478.4|10473.4|10476.7|10471.7|14
1714986000000|2024-05-06 09:00:00|10477.5|10472.5|10477.2|10472.2|10479|10474|10477.2|10472.2|20
1714986300000|2024-05-06 09:05:00|10477.3|10472.3|10478.3|10473.3|10478.7|10473.7|10477.2|10472.2|4
1714986600000|2024-05-06 09:10:00|10478.2|10473.2|10478.7|10473.7|10479.2|10474.2|10478|10473|4
1714986900000|2024-05-06 09:15:00|10478.8|10473.8|10477.1|10472.1|10478.9|10473.9|10476.7|10471.7|18
1714987200000|2024-05-06 09:20:00|10477.2|10472.2|10477.4|10472.4|10477.9|10472.9|10476.2|10471.2|11
1714987500000|2024-05-06 09:25:00|10477.3|10472.3|10479.8|10474.8|10479.9|10474.9|10477|10472|12
1714987800000|2024-05-06 09:30:00|10479.9|10474.9|10478.7|10473.7|10479.9|10474.9|10478.2|10473.2|5
1714988100000|2024-05-06 09:35:00|10478.5|10473.5|10478.9|10473.9|10478.9|10473.9|10477.7|10472.7|6
1714988400000|2024-05-06 09:40:00|10478.8|10473.8|10479.4|10474.4|10479.4|10474.4|10477.8|10472.8|3
1714988700000|2024-05-06 09:45:00|10479.5|10474.5|10477.7|10472.7|10480.4|10475.4|10476.8|10471.8|18
1714989000000|2024-05-06 09:50:00|10477.4|10472.4|10476.4|10471.4|10478.1|10473.1|10476.3|10471.3|5
1714989300000|2024-05-06 09:55:00|10476.3|10471.3|10477.3|10472.3|10477.3|10472.3|10475.3|10470.3|77
1714989600000|2024-05-06 10:00:00|10477.2|10472.2|10477.3|10472.3|10478|10473|10475.9|10470.9|162
1714989900000|2024-05-06 10:05:00|10477.2|10472.2|10473.8|10468.8|10478.5|10473.5|10473.8|10468.8|6
1714990200000|2024-05-06 10:10:00|10473.9|10468.9|10476.9|10471.9|10476.9|10471.9|10473.8|10468.8|29
1714990500000|2024-05-06 10:15:00|10477|10472|10476.8|10471.8|10478.4|10473.4|10476.7|10471.7|27
1714990800000|2024-05-06 10:20:00|10476.9|10471.9|10475.3|10470.3|10477.9|10472.9|10474.7|10469.7|18
1714991100000|2024-05-06 10:25:00|10475.4|10470.4|10476.8|10471.8|10478.5|10473.5|10474.7|10469.7|8
1714991400000|2024-05-06 10:30:00|10476.9|10471.9|10478.5|10473.5|10479|10474|10476.3|10471.3|11
1714991700000|2024-05-06 10:35:00|10478.3|10473.3|10477.7|10472.7|10478.5|10473.5|10477.2|10472.2|5
1714992000000|2024-05-06 10:40:00|10477.8|10472.8|10476.3|10471.3|10478|10473|10476.1|10471.1|2
1714992300000|2024-05-06 10:45:00|10476.4|10471.4|10476.1|10471.1|10478|10473|10476.1|10471.1|7
1714992600000|2024-05-06 10:50:00|10476|10471|10476.6|10471.6|10478.5|10473.5|10476|10471|14
1714992900000|2024-05-06 10:55:00|10476.8|10471.8|10475.9|10470.9|10476.9|10471.9|10475.1|10470.1|12
1714993200000|2024-05-06 11:00:00|10476.1|10471.1|10476.5|10471.5|10477.4|10472.4|10476|10471|24
1714993500000|2024-05-06 11:05:00|10476.4|10471.4|10476.8|10471.8|10477.2|10472.2|10476|10471|14
1714993800000|2024-05-06 11:10:00|10476.6|10471.6|10477.6|10472.6|10477.6|10472.6|10476.3|10471.3|10
1714994100000|2024-05-06 11:15:00|10477.5|10472.5|10474.8|10469.8|10477.6|10472.6|10474.8|10469.8|15
1714994400000|2024-05-06 11:20:00|10474.6|10469.6|10475.1|10470.1|10475.3|10470.3|10474.1|10469.1|14
1714994700000|2024-05-06 11:25:00|10475.4|10470.4|10474.5|10469.5|10475.7|10470.7|10473.5|10468.5|16
1714995000000|2024-05-06 11:30:00|10474.4|10469.4|10475.1|10470.1|10475.4|10470.4|10474.1|10469.1|8
1714995300000|2024-05-06 11:35:00|10474.7|10469.7|10475.4|10470.4|10475.7|10470.7|10474.6|10469.6|17
1714995600000|2024-05-06 11:40:00|10475.2|10470.2|10474|10469|10475.5|10470.5|10474|10469|100
1714995900000|2024-05-06 11:45:00|10474.4|10469.4|10474.6|10469.6|10474.9|10469.9|10473.1|10468.1|32
1714996200000|2024-05-06 11:50:00|10474.5|10469.5|10473.7|10468.7|10475.5|10470.5|10473.5|10468.5|8
1714996500000|2024-05-06 11:55:00|10473.9|10468.9|10473.7|10468.7|10474.6|10469.6|10473|10468|52
1714996800000|2024-05-06 12:00:00|10473.6|10468.6|10471.6|10466.6|10474.2|10469.2|10471.5|10466.5|29
1714997100000|2024-05-06 12:05:00|10471.7|10466.7|10471.7|10466.7|10472.8|10467.8|10471|10466|26
1714997400000|2024-05-06 12:10:00|10471.8|10466.8|10469.2|10464.2|10472|10467|10468.8|10463.8|55
1714997700000|2024-05-06 12:15:00|10469.3|10464.3|10468.5|10463.5|10469.6|10464.6|10468.5|10463.5|51
1714998000000|2024-05-06 12:20:00|10468.3|10463.3|10466.5|10461.5|10468.7|10463.7|10466.1|10461.1|99
1714998300000|2024-05-06 12:25:00|10466.3|10461.3|10464|10459|10466.3|10461.3|10462.8|10457.8|72
1714998600000|2024-05-06 12:30:00|10463.9|10458.9|10461.8|10456.8|10464.3|10459.3|10461.5|10456.5|34
1714998900000|2024-05-06 12:35:00|10461.6|10456.6|10460.5|10455.5|10463|10458|10460.5|10455.5|43
1714999200000|2024-05-06 12:40:00|10460.2|10455.2|10459.8|10454.8|10461.7|10456.7|10458.7|10453.7|49
1714999500000|2024-05-06 12:45:00|10459.7|10454.7|10457.8|10452.8|10459.7|10454.7|10457|10452|104
1714999800000|2024-05-06 12:50:00|10458.1|10453.1|10459.7|10454.7|10461|10456|10456.6|10451.6|121
1715000100000|2024-05-06 12:55:00|10459.8|10454.8|10459.5|10454.5|10460.3|10455.3|10457.5|10452.5|51
1715000400000|2024-05-06 13:00:00|10459.7|10454.7|10459.7|10454.7|10461.3|10456.3|10458.1|10453.1|43
1715000700000|2024-05-06 13:05:00|10459.6|10454.6|10461|10456|10462|10457|10459.6|10454.6|119
1715001000000|2024-05-06 13:10:00|10461.1|10456.1|10463|10458|10464.1|10459.1|10461.1|10456.1|153
1715001300000|2024-05-06 13:15:00|10463.1|10458.1|10463|10458|10464|10459|10462.1|10457.1|48
1715001600000|2024-05-06 13:20:00|10462.9|10457.9|10462.6|10457.6|10463.2|10458.2|10461.1|10456.1|55
1715001900000|2024-05-06 13:25:00|10463|10458|10464.6|10459.6|10464.6|10459.6|10463|10458|80
1715002200000|2024-05-06 13:30:00|10464.5|10459.5|10464.1|10459.1|10466.1|10461.1|10463.1|10458.1|73
1715002500000|2024-05-06 13:35:00|10464|10459|10463.5|10458.5|10466|10461|10463.1|10458.1|37
1715002800000|2024-05-06 13:40:00|10463.2|10458.2|10464.3|10459.3|10465.1|10460.1|10462.1|10457.1|35
1715003100000|2024-05-06 13:45:00|10464.5|10459.5|10465.5|10460.5|10466.5|10461.5|10463.8|10458.8|69
1715003400000|2024-05-06 13:50:00|10465.6|10460.6|10462.6|10457.6|10465.6|10460.6|10462.6|10457.6|29
1715003700000|2024-05-06 13:55:00|10462.3|10457.3|10463|10458|10463.8|10458.8|10462|10457|53
1715004000000|2024-05-06 14:00:00|10462.8|10457.8|10463.5|10458.5|10466|10461|10462.6|10457.6|57
1715004300000|2024-05-06 14:05:00|10463.6|10458.6|10464.3|10459.3|10465|10460|10462|10457|76
1715004600000|2024-05-06 14:10:00|10464.5|10459.5|10462|10457|10465.7|10460.7|10461.7|10456.7|23
1715004900000|2024-05-06 14:15:00|10461.8|10456.8|10463.5|10458.5|10464.5|10459.5|10461.1|10456.1|40
1715005200000|2024-05-06 14:20:00|10463.7|10458.7|10462.4|10457.4|10464.7|10459.7|10461.9|10456.9|33
1715005500000|2024-05-06 14:25:00|10462.3|10457.3|10463.4|10458.4|10464.4|10459.4|10461.9|10456.9|30
1715005800000|2024-05-06 14:30:00|10463.6|10458.6|10465.9|10460.9|10465.9|10460.9|10463.4|10458.4|60
1715006100000|2024-05-06 14:35:00|10465.8|10460.8|10465.8|10460.8|10466.4|10461.4|10464.9|10459.9|73
1715006400000|2024-05-06 14:40:00|10465.4|10460.4|10467.5|10462.5|10468|10463|10464.8|10459.8|36
1715006700000|2024-05-06 14:45:00|10467.6|10462.6|10467.4|10462.4|10469.2|10464.2|10467.2|10462.2|41
1715007000000|2024-05-06 14:50:00|10467.3|10462.3|10468.5|10463.5|10470.2|10465.2|10467.2|10462.2|30
1715007300000|2024-05-06 14:55:00|10468.6|10463.6|10469.4|10464.4|10469.8|10464.8|10468.2|10463.2|17
1715007600000|2024-05-06 15:00:00|10469.5|10464.5|10471.1|10466.1|10471.5|10466.5|10469.3|10464.3|59
1715007900000|2024-05-06 15:05:00|10471.2|10466.2|10471.4|10466.4|10472.4|10467.4|10471.2|10466.2|86
1715008200000|2024-05-06 15:10:00|10471.5|10466.5|10473.9|10468.9|10473.9|10468.9|10471.5|10466.5|48
1715008500000|2024-05-06 15:15:00|10474|10469|10473.7|10468.7|10474.4|10469.4|10473.2|10468.2|26
1715008800000|2024-05-06 15:20:00|10473.6|10468.6|10474.7|10469.7|10475.2|10470.2|10473.6|10468.6|36
1715009100000|2024-05-06 15:25:00|10474.6|10469.6|10473.6|10468.6|10474.9|10469.9|10473.5|10468.5|37
1715009400000|2024-05-06 15:30:00|10473.7|10468.7|10471.4|10466.4|10473.9|10468.9|10471.4|10466.4|33
1715009700000|2024-05-06 15:35:00|10471.3|10466.3|10472.6|10467.6|10473.4|10468.4|10471.3|10466.3|22
1715010000000|2024-05-06 15:40:00|10472.5|10467.5|10472|10467|10472.6|10467.6|10471.4|10466.4|8
1715010300000|2024-05-06 15:45:00|10472.1|10467.1|10471.4|10466.4|10472.1|10467.1|10470.4|10465.4|11
1715010600000|2024-05-06 15:50:00|10471.1|10466.1|10470.6|10465.6|10471.4|10466.4|10470.3|10465.3|7
1715010900000|2024-05-06 15:55:00|10470.5|10465.5|10470.5|10465.5|10471.2|10466.2|10470.3|10465.3|5
1715011200000|2024-05-06 16:00:00|10470.6|10465.6|10470.6|10465.6|10471.2|10466.2|10470.3|10465.3|5
1715011500000|2024-05-06 16:05:00|10470.5|10465.5|10473.5|10468.5|10473.5|10468.5|10470.5|10465.5|4
1715011800000|2024-05-06 16:10:00|10473.7|10468.7|10474.5|10469.5|10474.5|10469.5|10473|10468|17
1715012100000|2024-05-06 16:15:00|10474.3|10469.3|10476.7|10471.7|10476.8|10471.8|10474.1|10469.1|27
1715012400000|2024-05-06 16:20:00|10476.9|10471.9|10476.9|10471.9|10477.4|10472.4|10476.7|10471.7|12
1715012700000|2024-05-06 16:25:00|10477|10472|10477|10472|10477.4|10472.4|10476.5|10471.5|14
1715013000000|2024-05-06 16:30:00|10476.9|10471.9|10477.7|10472.7|10478.4|10473.4|10476.8|10471.8|19
1715013300000|2024-05-06 16:35:00|10477.9|10472.9|10476.6|10471.6|10478.2|10473.2|10476.6|10471.6|9
1715013600000|2024-05-06 16:40:00|10476.9|10471.9|10475.7|10470.7|10477|10472|10475.6|10470.6|18
1715013900000|2024-05-06 16:45:00|10475.6|10470.6|10476.5|10471.5|10477.2|10472.2|10475.4|10470.4|20
1715014200000|2024-05-06 16:50:00|10476.6|10471.6|10476|10471|10476.9|10471.9|10475.6|10470.6|19
1715014500000|2024-05-06 16:55:00|10476.1|10471.1|10475.3|10470.3|10476.1|10471.1|10475.3|10470.3|21
1715014800000|2024-05-06 17:00:00|10475.1|10470.1|10473|10468|10475.1|10470.1|10472.8|10467.8|57
1715015100000|2024-05-06 17:05:00|10472.9|10467.9|10473.1|10468.1|10473.1|10468.1|10472.3|10467.3|15
1715015400000|2024-05-06 17:10:00|10473|10468|10473.8|10468.8|10474|10469|10472.8|10467.8|7
1715015700000|2024-05-06 17:15:00|10473.6|10468.6|10474.5|10469.5|10474.7|10469.7|10473.6|10468.6|5
1715016000000|2024-05-06 17:20:00|10474.4|10469.4|10474.1|10469.1|10475.5|10470.5|10474|10469|8
1715016300000|2024-05-06 17:25:00|10474.2|10469.2|10474.9|10469.9|10475|10470|10473.6|10468.6|4
1715016600000|2024-05-06 17:30:00|10475|10470|10475|10470|10475.1|10470.1|10474.3|10469.3|6
1715016900000|2024-05-06 17:35:00|10474.9|10469.9|10473.8|10468.8|10475.1|10470.1|10473.8|10468.8|8
1715017200000|2024-05-06 17:40:00|10473.5|10468.5|10473.1|10468.1|10473.6|10468.6|10472.9|10467.9|7
1715017500000|2024-05-06 17:45:00|10472.9|10467.9|10474.8|10469.8|10474.8|10469.8|10472.8|10467.8|5
1715017800000|2024-05-06 17:50:00|10474.6|10469.6|10474.9|10469.9|10475.3|10470.3|10474.4|10469.4|29
1715018100000|2024-05-06 17:55:00|10474.6|10469.6|10474.8|10469.8|10475.3|10470.3|10474.4|10469.4|15
1715018400000|2024-05-06 18:00:00|10474.9|10469.9|10473.7|10468.7|10475|10470|10473.5|10468.5|19
1715018700000|2024-05-06 18:05:00|10473.9|10468.9|10475|10470|10475.2|10470.2|10473.7|10468.7|29
1715019000000|2024-05-06 18:10:00|10475.1|10470.1|10475.7|10470.7|10476|10471|10475.1|10470.1|27
1715019300000|2024-05-06 18:15:00|10475.6|10470.6|10475.6|10470.6|10476.2|10471.2|10475.4|10470.4|11
1715019600000|2024-05-06 18:20:00|10475.4|10470.4|10475|10470|10475.6|10470.6|10474.7|10469.7|17
1715019900000|2024-05-06 18:25:00|10474.9|10469.9|10474.8|10469.8|10475|10470|10474.1|10469.1|17
1715020200000|2024-05-06 18:30:00|10474.7|10469.7|10474.8|10469.8|10475.1|10470.1|10474.2|10469.2|10
1715020500000|2024-05-06 18:35:00|10475|10470|10475.8|10470.8|10475.8|10470.8|10474.5|10469.5|15
1715020800000|2024-05-06 18:40:00|10475.7|10470.7|10475.8|10470.8|10476.5|10471.5|10475.5|10470.5|18
1715021100000|2024-05-06 18:45:00|10476|10471|10476|10471|10476.3|10471.3|10475.7|10470.7|10
1715021400000|2024-05-06 18:50:00|10476.2|10471.2|10476|10471|10476.5|10471.5|10475.5|10470.5|26
1715021700000|2024-05-06 18:55:00|10475.8|10470.8|10474.1|10469.1|10476|10471|10473.7|10468.7|211
1715022000000|2024-05-06 19:00:00|10474.5|10469.5|10474|10469|10475|10470|10473.8|10468.8|96
1715022300000|2024-05-06 19:05:00|10473.9|10468.9|10475.8|10470.8|10475.8|10470.8|10473.9|10468.9|31
1715022600000|2024-05-06 19:10:00|10476.1|10471.1|10478.6|10473.6|10478.7|10473.7|10475.8|10470.8|9
1715022900000|2024-05-06 19:15:00|10478.5|10473.5|10479.3|10474.3|10480.1|10475.1|10478.5|10473.5|14
1715023200000|2024-05-06 19:20:00|10479.2|10474.2|10478.9|10473.9|10479.4|10474.4|10478.6|10473.6|8
1715023500000|2024-05-06 19:25:00|10479.2|10474.2|10480.7|10475.7|10481.1|10476.1|10478.8|10473.8|11
1715023800000|2024-05-06 19:30:00|10480.8|10475.8|10480.2|10475.2|10481.2|10476.2|10479.9|10474.9|13
1715024100000|2024-05-06 19:35:00|10480.1|10475.1|10480.6|10475.6|10481.4|10476.4|10480.1|10475.1|9
1715024400000|2024-05-06 19:40:00|10480.8|10475.8|10480.7|10475.7|10481.7|10476.7|10480.7|10475.7|54
1715024700000|2024-05-06 19:45:00|10480.9|10475.9|10479.7|10474.7|10480.9|10475.9|10479.4|10474.4|9
1715025000000|2024-05-06 19:50:00|10479.8|10474.8|10479.4|10474.4|10480.1|10475.1|10479.4|10474.4|33
1715025300000|2024-05-06 19:55:00|10479.6|10474.6|10480.4|10475.4|10480.9|10475.9|10479.6|10474.6|89
1715025600000|2024-05-06 20:00:00|10480.2|10475.2|10480|10475|10481.2|10476.2|10479.9|10474.9|39
1715025900000|2024-05-06 20:05:00|10479.9|10474.9|10480|10475|10480.2|10475.2|10479.7|10474.7|2
1715026200000|2024-05-06 20:10:00|10480.1|10475.1|10480.4|10475.4|10480.6|10475.6|10480.1|10475.1|3
1715026500000|2024-05-06 20:15:00|10480.1|10475.1|10480.2|10475.2|10480.5|10475.5|10479.9|10474.9|4
1715026800000|2024-05-06 20:20:00|10480.1|10475.1|10480.3|10475.3|10480.3|10475.3|10479.9|10474.9|3
1715027100000|2024-05-06 20:25:00|10480.2|10475.2|10479.8|10474.8|10480.3|10475.3|10479.6|10474.6|23
1715027400000|2024-05-06 20:30:00|10479.7|10474.7|10479.7|10474.7|10480.1|10475.1|10479.7|10474.7|3
1715027700000|2024-05-06 20:35:00|10479.6|10474.6|10479.2|10474.2|10479.7|10474.7|10479.2|10474.2|2
1715028000000|2024-05-06 20:40:00|10479.1|10474.1|10478.6|10473.6|10479.2|10474.2|10478.5|10473.5|11
1715028300000|2024-05-06 20:45:00|10478.7|10473.7|10477.8|10472.8|10478.7|10473.7|10477.8|10472.8|4
1715028600000|2024-05-06 20:50:00|10478|10473|10477.8|10472.8|10478.5|10473.5|10477.8|10472.8|5
1715028900000|2024-05-06 20:55:00|10478|10473|10479.8|10472.8|10479.8|10473.2|10476.9|10471.9|22
1715040000000|2024-05-07 00:00:00|10482.5|10477.5|10483|10478|10484.1|10479.1|10481.8|10476.8|121
1715040300000|2024-05-07 00:05:00|10482.9|10477.9|10485|10480|10485.4|10480.4|10482.1|10477.1|36
1715040600000|2024-05-07 00:10:00|10485.1|10480.1|10483.7|10478.7|10485.1|10480.1|10483.7|10478.7|13
1715040900000|2024-05-07 00:15:00|10483.5|10478.5|10481.6|10476.6|10483.5|10478.5|10481.6|10476.6|6
1715041200000|2024-05-07 00:20:00|10481.4|10476.4|10480.7|10475.7|10481.7|10476.7|10480.6|10475.6|3
1715041500000|2024-05-07 00:25:00|10480.6|10475.6|10479.9|10474.9|10481.1|10476.1|10479.4|10474.4|19
1715041800000|2024-05-07 00:30:00|10479.8|10474.8|10480.2|10475.2|10480.7|10475.7|10479.4|10474.4|16
1715042100000|2024-05-07 00:35:00|10480.1|10475.1|10477.9|10472.9|10480.2|10475.2|10477.4|10472.4|8
1715042400000|2024-05-07 00:40:00|10477.7|10472.7|10476.4|10471.4|10477.7|10472.7|10475.9|10470.9|11
1715042700000|2024-05-07 00:45:00|10476.5|10471.5|10477.1|10472.1|10477.4|10472.4|10475.2|10470.2|3
1715043000000|2024-05-07 00:50:00|10477|10472|10477|10472|10477.6|10472.6|10475.5|10470.5|20
1715043300000|2024-05-07 00:55:00|10476.9|10471.9|10474.7|10469.7|10477.1|10472.1|10473.9|10468.9|10
1715043600000|2024-05-07 01:00:00|10474.5|10469.5|10474.7|10469.7|10475.4|10470.4|10472.7|10467.7|8
1715043900000|2024-05-07 01:05:00|10474.9|10469.9|10477|10472|10477.3|10472.3|10474.4|10469.4|8
1715044200000|2024-05-07 01:10:00|10477.2|10472.2|10479.5|10474.5|10480.2|10475.2|10476.5|10471.5|16
1715044500000|2024-05-07 01:15:00|10479.4|10474.4|10480.3|10475.3|10481|10476|10479|10474|23
1715044800000|2024-05-07 01:20:00|10480.5|10475.5|10483.2|10478.2|10483.3|10478.3|10480.2|10475.2|4
1715045100000|2024-05-07 01:25:00|10483.3|10478.3|10485|10480|10485.1|10480.1|10482.8|10477.8|2
1715045400000|2024-05-07 01:30:00|10485.1|10480.1|10485.3|10480.3|10486.7|10481.7|10484.8|10479.8|10
1715045700000|2024-05-07 01:35:00|10485.6|10480.6|10486.2|10481.2|10486.6|10481.6|10484.8|10479.8|4
1715046000000|2024-05-07 01:40:00|10486|10481|10487|10482|10487.3|10482.3|10485|10480|13
1715046300000|2024-05-07 01:45:00|10486.9|10481.9|10487.6|10482.6|10488.6|10483.6|10486.7|10481.7|16
1715046600000|2024-05-07 01:50:00|10487.7|10482.7|10487.7|10482.7|10488.5|10483.5|10487|10482|47
1715046900000|2024-05-07 01:55:00|10487.6|10482.6|10486.7|10481.7|10487.6|10482.6|10486|10481|3
1715047200000|2024-05-07 02:00:00|10486.6|10481.6|10487.5|10482.5|10487.5|10482.5|10486.2|10481.2|15
1715047500000|2024-05-07 02:05:00|10487.4|10482.4|10488.1|10483.1|10488.6|10483.6|10487|10482|5
1715047800000|2024-05-07 02:10:00|10488|10483|10488.3|10483.3|10489.1|10484.1|10487.6|10482.6|13
1715048100000|2024-05-07 02:15:00|10488.4|10483.4|10489.6|10484.6|10489.9|10484.9|10488.1|10483.1|3
1715048400000|2024-05-07 02:20:00|10489.3|10484.3|10491|10486|10491.5|10486.5|10489.1|10484.1|29
1715048700000|2024-05-07 02:25:00|10490.9|10485.9|10490|10485|10490.9|10485.9|10489.1|10484.1|7
1715049000000|2024-05-07 02:30:00|10490.1|10485.1|10489.1|10484.1|10490.9|10485.9|10489|10484|14
1715049300000|2024-05-07 02:35:00|10489|10484|10487.7|10482.7|10489.5|10484.5|10487.4|10482.4|1
1715049600000|2024-05-07 02:40:00|10487.6|10482.6|10489|10484|10489|10484|10487.1|10482.1|139
1715049900000|2024-05-07 02:45:00|10489.1|10484.1|10488|10483|10489.1|10484.1|10487.1|10482.1|24
1715050200000|2024-05-07 02:50:00|10487.9|10482.9|10490|10485|10490|10485|10487.9|10482.9|17
1715050500000|2024-05-07 02:55:00|10490.1|10485.1|10490.1|10485.1|10491.1|10486.1|10489.2|10484.2|8
1715050800000|2024-05-07 03:00:00|10490.3|10485.3|10490|10485|10490.6|10485.6|10489.6|10484.6|8
1715051100000|2024-05-07 03:05:00|10489.8|10484.8|10490.3|10485.3|10490.6|10485.6|10489.6|10484.6|8
1715051400000|2024-05-07 03:10:00|10490.1|10485.1|10489.2|10484.2|10490.1|10485.1|10489.2|10484.2|22
1715051700000|2024-05-07 03:15:00|10489.1|10484.1|10488.2|10483.2|10489.1|10484.1|10488.1|10483.1|4
1715052000000|2024-05-07 03:20:00|10488.1|10483.1|10488.5|10483.5|10488.6|10483.6|10487.6|10482.6|2
1715052300000|2024-05-07 03:25:00|10488.6|10483.6|10487.7|10482.7|10488.6|10483.6|10487|10482|2
1715052600000|2024-05-07 03:30:00|10487.5|10482.5|10486.6|10481.6|10487.5|10482.5|10486.1|10481.1|9
1715052900000|2024-05-07 03:35:00|10486.5|10481.5|10486.6|10481.6|10486.9|10481.9|10486.3|10481.3|4
1715053200000|2024-05-07 03:40:00|10486.8|10481.8|10488.1|10483.1|10488.3|10483.3|10486.8|10481.8|1
1715053500000|2024-05-07 03:45:00|10488|10483|10487.6|10482.6|10488.1|10483.1|10487.1|10482.1|3
1715053800000|2024-05-07 03:50:00|10487.5|10482.5|10487.4|10482.4|10487.6|10482.6|10486.6|10481.6|4
1715054100000|2024-05-07 03:55:00|10487.3|10482.3|10486.4|10481.4|10487.3|10482.3|10486.1|10481.1|9
1715054400000|2024-05-07 04:00:00|10486.3|10481.3|10486.6|10481.6|10486.7|10481.7|10486.1|10481.1|16
1715054700000|2024-05-07 04:05:00|10486.7|10481.7|10486.4|10481.4|10487.1|10482.1|10486.1|10481.1|7
1715055000000|2024-05-07 04:10:00|10486.2|10481.2|10485.6|10480.6|10486.5|10481.5|10485.6|10480.6|5
1715055300000|2024-05-07 04:15:00|10486|10481|10486.4|10481.4|10486.6|10481.6|10485.7|10480.7|2
1715055600000|2024-05-07 04:20:00|10486.5|10481.5|10485.9|10480.9|10487.5|10482.5|10485.9|10480.9|1
1715055900000|2024-05-07 04:25:00|10485.8|10480.8|10485.6|10480.6|10486.2|10481.2|10485.6|10480.6|2
1715056200000|2024-05-07 04:30:00|10485.8|10480.8|10486.1|10481.1|10489.7|10484.7|10485.6|10480.6|64
1715056500000|2024-05-07 04:35:00|10485.9|10480.9|10490.3|10485.3|10490.3|10485.3|10485.9|10480.9|16
1715056800000|2024-05-07 04:40:00|10490.6|10485.6|10489.7|10484.7|10490.7|10485.7|10488.8|10483.8|15
1715057100000|2024-05-07 04:45:00|10489.6|10484.6|10488.1|10483.1|10489.9|10484.9|10487.9|10482.9|8
1715057400000|2024-05-07 04:50:00|10487.9|10482.9|10487.4|10482.4|10488.6|10483.6|10487.4|10482.4|5
1715057700000|2024-05-07 04:55:00|10487.2|10482.2|10487.6|10482.6|10488.1|10483.1|10486.2|10481.2|13
1715058000000|2024-05-07 05:00:00|10487.7|10482.7|10486.7|10481.7|10487.9|10482.9|10485.6|10480.6|20
1715058300000|2024-05-07 05:05:00|10486.5|10481.5|10485.7|10480.7|10486.7|10481.7|10485.6|10480.6|2
1715058600000|2024-05-07 05:10:00|10485.8|10480.8|10485.6|10480.6|10486.3|10481.3|10485.6|10480.6|2
1715058900000|2024-05-07 05:15:00|10485.7|10480.7|10487.1|10482.1|10487.1|10482.1|10485.7|10480.7|8
1715059200000|2024-05-07 05:20:00|10487|10482|10487.4|10482.4|10488.6|10483.6|10486.8|10481.8|11
1715059500000|2024-05-07 05:25:00|10487.6|10482.6|10486.2|10481.2|10487.9|10482.9|10486.1|10481.1|11
1715059800000|2024-05-07 05:30:00|10486.1|10481.1|10487.9|10482.9|10487.9|10482.9|10486.1|10481.1|1
1715060100000|2024-05-07 05:35:00|10488.1|10483.1|10488.1|10483.1|10488.9|10483.9|10487.7|10482.7|1
1715060400000|2024-05-07 05:40:00|10488.3|10483.3|10490.7|10485.7|10491.1|10486.1|10488.3|10483.3|8
1715060700000|2024-05-07 05:45:00|10490.6|10485.6|10491.2|10486.2|10491.6|10486.6|10490.4|10485.4|15
1715061000000|2024-05-07 05:50:00|10491.4|10486.4|10492.5|10487.5|10492.5|10487.5|10490.7|10485.7|12
1715061300000|2024-05-07 05:55:00|10492.8|10487.8|10495.3|10490.3|10495.9|10490.9|10492.5|10487.5|66
1715061600000|2024-05-07 06:00:00|10495|10490|10497|10492|10498.3|10493.3|10494.4|10489.4|106
1715061900000|2024-05-07 06:05:00|10497.2|10492.2|10496.9|10491.9|10497.9|10492.9|10496.4|10491.4|7
1715062200000|2024-05-07 06:10:00|10496.5|10491.5|10495.8|10490.8|10498.1|10493.1|10495.4|10490.4|15
1715062500000|2024-05-07 06:15:00|10496.2|10491.2|10496.5|10491.5|10496.9|10491.9|10494.4|10489.4|14
1715062800000|2024-05-07 06:20:00|10496.4|10491.4|10494.9|10489.9|10496.9|10491.9|10494.5|10489.5|6
1715063100000|2024-05-07 06:25:00|10494.7|10489.7|10494.3|10489.3|10495.8|10490.8|10493.4|10488.4|22
1715063400000|2024-05-07 06:30:00|10494.4|10489.4|10495.7|10490.7|10497.8|10492.8|10494.4|10489.4|11
1715063700000|2024-05-07 06:35:00|10495.4|10490.4|10494.9|10489.9|10497.5|10492.5|10494.9|10489.9|105
1715064000000|2024-05-07 06:40:00|10495|10490|10492.8|10487.8|10495.1|10490.1|10492.6|10487.6|15
1715064300000|2024-05-07 06:45:00|10492.6|10487.6|10491.5|10486.5|10493.3|10488.3|10491.4|10486.4|39
1715064600000|2024-05-07 06:50:00|10491.4|10486.4|10490.6|10485.6|10491.6|10486.6|10490.3|10485.3|12
1715064900000|2024-05-07 06:55:00|10490.8|10485.8|10490.1|10485.1|10490.8|10485.8|10489.6|10484.6|11
1715065200000|2024-05-07 07:00:00|10490|10485|10488.3|10483.3|10490.4|10485.4|10488|10483|37
1715065500000|2024-05-07 07:05:00|10488.2|10483.2|10490.2|10485.2|10490.3|10485.3|10488.2|10483.2|28
1715065800000|2024-05-07 07:10:00|10490.3|10485.3|10491.9|10486.9|10492.5|10487.5|10490|10485|20
1715066100000|2024-05-07 07:15:00|10492|10487|10489.8|10484.8|10492.5|10487.5|10488.2|10483.2|13
1715066400000|2024-05-07 07:20:00|10489.7|10484.7|10490.6|10485.6|10490.8|10485.8|10486.7|10481.7|18
1715066700000|2024-05-07 07:25:00|10490.7|10485.7|10489.6|10484.6|10492|10487|10489.4|10484.4|17
1715067000000|2024-05-07 07:30:00|10489.7|10484.7|10489.9|10484.9|10491.4|10486.4|10488.2|10483.2|28
1715067300000|2024-05-07 07:35:00|10489.7|10484.7|10488.5|10483.5|10490.7|10485.7|10487.2|10482.2|80
1715067600000|2024-05-07 07:40:00|10488.2|10483.2|10487.2|10482.2|10488.9|10483.9|10486|10481|60
1715067900000|2024-05-07 07:45:00|10487.3|10482.3|10486.9|10481.9|10487.3|10482.3|10484.9|10479.9|18
1715068200000|2024-05-07 07:50:00|10486.8|10481.8|10488|10483|10488.1|10483.1|10485.5|10480.5|27
1715068500000|2024-05-07 07:55:00|10488.1|10483.1|10488|10483|10489.9|10484.9|10488|10483|18
1715068800000|2024-05-07 08:00:00|10487.9|10482.9|10490.9|10485.9|10491.3|10486.3|10487.1|10482.1|14
1715069100000|2024-05-07 08:05:00|10491.3|10486.3|10492|10487|10492.9|10487.9|10491|10486|22
1715069400000|2024-05-07 08:10:00|10491.9|10486.9|10494.5|10489.5|10495|10490|10491.3|10486.3|11
1715069700000|2024-05-07 08:15:00|10494.6|10489.6|10493.2|10488.2|10494.7|10489.7|10492.5|10487.5|17
1715070000000|2024-05-07 08:20:00|10493|10488|10489.5|10484.5|10493|10488|10489.5|10484.5|87
1715070300000|2024-05-07 08:25:00|10489.4|10484.4|10491.2|10486.2|10491.8|10486.8|10488.2|10483.2|103
1715070600000|2024-05-07 08:30:00|10490.5|10485.5|10490|10485|10491.4|10486.4|10489.4|10484.4|20
1715070900000|2024-05-07 08:35:00|10489.8|10484.8|10489.6|10484.6|10491.1|10486.1|10489.5|10484.5|16
1715071200000|2024-05-07 08:40:00|10489.5|10484.5|10490.6|10485.6|10490.6|10485.6|10489.3|10484.3|13
1715071500000|2024-05-07 08:45:00|10490.5|10485.5|10491.6|10486.6|10491.6|10486.6|10489.8|10484.8|14
1715071800000|2024-05-07 08:50:00|10491.9|10486.9|10491.9|10486.9|10493.6|10488.6|10491.7|10486.7|24
1715072100000|2024-05-07 08:55:00|10491.8|10486.8|10491.5|10486.5|10493.4|10488.4|10491.3|10486.3|11
1715072400000|2024-05-07 09:00:00|10491.6|10486.6|10494|10489|10494.1|10489.1|10491.5|10486.5|20
1715072700000|2024-05-07 09:05:00|10494.1|10489.1|10493|10488|10494.6|10489.6|10492.8|10487.8|13
1715073000000|2024-05-07 09:10:00|10493.1|10488.1|10493.5|10488.5|10494.5|10489.5|10492.3|10487.3|3
1715073300000|2024-05-07 09:15:00|10493.6|10488.6|10492.1|10487.1|10494.8|10489.8|10492|10487|21
1715073600000|2024-05-07 09:20:00|10492.3|10487.3|10494.5|10489.5|10494.5|10489.5|10491.8|10486.8|10
1715073900000|2024-05-07 09:25:00|10494.6|10489.6|10496|10491|10496.6|10491.6|10494.5|10489.5|3
1715074200000|2024-05-07 09:30:00|10495.8|10490.8|10495.3|10490.3|10497|10492|10494.3|10489.3|17
1715074500000|2024-05-07 09:35:00|10495.1|10490.1|10496|10491|10496.6|10491.6|10494.5|10489.5|27
1715074800000|2024-05-07 09:40:00|10496.1|10491.1|10498.5|10493.5|10498.5|10493.5|10496|10491|15
1715075100000|2024-05-07 09:45:00|10498.2|10493.2|10498.4|10493.4|10499.9|10494.9|10498.1|10493.1|21
1715075400000|2024-05-07 09:50:00|10498.3|10493.3|10496.5|10491.5|10498.9|10493.9|10496.1|10491.1|17
1715075700000|2024-05-07 09:55:00|10496.4|10491.4|10496.6|10491.6|10498|10493|10495.9|10490.9|30
1715076000000|2024-05-07 10:00:00|10496.7|10491.7|10496.8|10491.8|10498.5|10493.5|10496.5|10491.5|17
1715076300000|2024-05-07 10:05:00|10496.5|10491.5|10496|10491|10496.9|10491.9|10495.1|10490.1|4
1715076600000|2024-05-07 10:10:00|10496.1|10491.1|10495.3|10490.3|10497|10492|10494.7|10489.7|6
1715076900000|2024-05-07 10:15:00|10495.1|10490.1|10494.5|10489.5|10495.5|10490.5|10493.4|10488.4|4
1715077200000|2024-05-07 10:20:00|10494.4|10489.4|10495.8|10490.8|10496|10491|10493.6|10488.6|4
1715077500000|2024-05-07 10:25:00|10495.7|10490.7|10494.2|10489.2|10495.7|10490.7|10493.1|10488.1|5
1715077800000|2024-05-07 10:30:00|10494.3|10489.3|10494.5|10489.5|10495.2|10490.2|10494|10489|26
1715078100000|2024-05-07 10:35:00|10494.6|10489.6|10493.6|10488.6|10495.6|10490.6|10493.6|10488.6|8
1715078400000|2024-05-07 10:40:00|10493.5|10488.5|10493.3|10488.3|10494.6|10489.6|10493.1|10488.1|3
1715078700000|2024-05-07 10:45:00|10493.1|10488.1|10493|10488|10493.4|10488.4|10492.1|10487.1|10
1715079000000|2024-05-07 10:50:00|10492.9|10487.9|10491.4|10486.4|10492.9|10487.9|10491.1|10486.1|84
1715079300000|2024-05-07 10:55:00|10491.2|10486.2|10488.8|10483.8|10491.4|10486.4|10488.6|10483.6|57
1715079600000|2024-05-07 11:00:00|10489|10484|10489.5|10484.5|10489.5|10484.5|10487.6|10482.6|28
1715079900000|2024-05-07 11:05:00|10489.6|10484.6|10490.2|10485.2|10490.7|10485.7|10489.4|10484.4|24
1715080200000|2024-05-07 11:10:00|10490.3|10485.3|10489.5|10484.5|10490.9|10485.9|10489.5|10484.5|22
1715080500000|2024-05-07 11:15:00|10489.7|10484.7|10490.5|10485.5|10490.7|10485.7|10488.1|10483.1|10
1715080800000|2024-05-07 11:20:00|10490.6|10485.6|10490.2|10485.2|10490.9|10485.9|10489.5|10484.5|7
1715081100000|2024-05-07 11:25:00|10490.3|10485.3|10488.6|10483.6|10490.3|10485.3|10488.2|10483.2|6
1715081400000|2024-05-07 11:30:00|10488.5|10483.5|10488.5|10483.5|10489.7|10484.7|10487.6|10482.6|8
1715081700000|2024-05-07 11:35:00|10488.7|10483.7|10489.5|10484.5|10489.5|10484.5|10487.6|10482.6|6
1715082000000|2024-05-07 11:40:00|10489.3|10484.3|10490.3|10485.3|10491|10486|10489.3|10484.3|10
1715082300000|2024-05-07 11:45:00|10490.5|10485.5|10491|10486|10491.8|10486.8|10490.5|10485.5|3
1715082600000|2024-05-07 11:50:00|10491.1|10486.1|10492.8|10487.8|10493.4|10488.4|10491.1|10486.1|15
1715082900000|2024-05-07 11:55:00|10492.7|10487.7|10490.4|10485.4|10492.7|10487.7|10489.6|10484.6|10
1715083200000|2024-05-07 12:00:00|10490.3|10485.3|10490.1|10485.1|10493.2|10488.2|10489.8|10484.8|34
1715083500000|2024-05-07 12:05:00|10490.2|10485.2|10491.4|10486.4|10491.6|10486.6|10489.1|10484.1|36
1715083800000|2024-05-07 12:10:00|10491.3|10486.3|10490.7|10485.7|10491.4|10486.4|10490.1|10485.1|17
1715084100000|2024-05-07 12:15:00|10490.4|10485.4|10487.3|10482.3|10490.9|10485.9|10487.1|10482.1|32
1715084400000|2024-05-07 12:20:00|10487.4|10482.4|10486.8|10481.8|10488.1|10483.1|10485.4|10480.4|59
1715084700000|2024-05-07 12:25:00|10486.9|10481.9|10485.7|10480.7|10488|10483|10484.4|10479.4|49
1715085000000|2024-05-07 12:30:00|10485.5|10480.5|10484.3|10479.3|10485.5|10480.5|10483.9|10478.9|24
1715085300000|2024-05-07 12:35:00|10484.4|10479.4|10481.3|10476.3|10485.2|10480.2|10481.3|10476.3|32
1715085600000|2024-05-07 12:40:00|10481.4|10476.4|10481|10476|10482|10477|10480.3|10475.3|43
1715085900000|2024-05-07 12:45:00|10480.9|10475.9|10482.7|10477.7|10483.2|10478.2|10480.8|10475.8|50
1715086200000|2024-05-07 12:50:00|10482.5|10477.5|10483.8|10478.8|10483.8|10478.8|10481.4|10476.4|27
1715086500000|2024-05-07 12:55:00|10483.7|10478.7|10481.8|10476.8|10483.8|10478.8|10480.8|10475.8|37
1715086800000|2024-05-07 13:00:00|10481.6|10476.6|10479.1|10474.1|10482.8|10477.8|10478.9|10473.9|42
1715087100000|2024-05-07 13:05:00|10479.3|10474.3|10477.8|10472.8|10480.1|10475.1|10477.4|10472.4|78
1715087400000|2024-05-07 13:10:00|10477.7|10472.7|10479.7|10474.7|10480.8|10475.8|10477.3|10472.3|54
1715087700000|2024-05-07 13:15:00|10479.8|10474.8|10477.8|10472.8|10479.8|10474.8|10477.7|10472.7|34
1715088000000|2024-05-07 13:20:00|10477.9|10472.9|10479|10474|10479.7|10474.7|10477.9|10472.9|21
1715088300000|2024-05-07 13:25:00|10479.3|10474.3|10477.4|10472.4|10480.1|10475.1|10477.4|10472.4|13
1715088600000|2024-05-07 13:30:00|10477.6|10472.6|10477.1|10472.1|10478.3|10473.3|10476.4|10471.4|65
1715088900000|2024-05-07 13:35:00|10477.5|10472.5|10476.9|10471.9|10478.6|10473.6|10476.3|10471.3|29
1715089200000|2024-05-07 13:40:00|10476.7|10471.7|10474.9|10469.9|10477|10472|10473.4|10468.4|42
1715089500000|2024-05-07 13:45:00|10474.7|10469.7|10478.9|10473.9|10479.4|10474.4|10474.4|10469.4|25
1715089800000|2024-05-07 13:50:00|10478.8|10473.8|10478.1|10473.1|10480.4|10475.4|10476.5|10471.5|114
1715090100000|2024-05-07 13:55:00|10478|10473|10479.4|10474.4|10479.8|10474.8|10477.5|10472.5|35
1715090400000|2024-05-07 14:00:00|10479.8|10474.8|10478.9|10473.9|10479.8|10474.8|10476.5|10471.5|31
1715090700000|2024-05-07 14:05:00|10478.8|10473.8|10477.4|10472.4|10478.8|10473.8|10476.8|10471.8|26
1715091000000|2024-05-07 14:10:00|10477.5|10472.5|10481.1|10476.1|10481.4|10476.4|10477.1|10472.1|35
1715091300000|2024-05-07 14:15:00|10481.3|10476.3|10480.4|10475.4|10483.2|10478.2|10479.8|10474.8|42
1715091600000|2024-05-07 14:20:00|10480.5|10475.5|10483.3|10478.3|10484|10479|10480.4|10475.4|137
1715091900000|2024-05-07 14:25:00|10483.5|10478.5|10481.8|10476.8|10483.6|10478.6|10480.4|10475.4|55
1715092200000|2024-05-07 14:30:00|10482.1|10477.1|10482.6|10477.6|10483.6|10478.6|10481|10476|38
1715092500000|2024-05-07 14:35:00|10482.8|10477.8|10484|10479|10484|10479|10482.6|10477.6|74
1715092800000|2024-05-07 14:40:00|10484.1|10479.1|10483.4|10478.4|10484.1|10479.1|10481.8|10476.8|29
1715093100000|2024-05-07 14:45:00|10483.3|10478.3|10482|10477|10484.5|10479.5|10482|10477|98
1715093400000|2024-05-07 14:50:00|10481.9|10476.9|10482.8|10477.8|10483.9|10478.9|10481.3|10476.3|55
1715093700000|2024-05-07 14:55:00|10482.9|10477.9|10481.3|10476.3|10483.6|10478.6|10481.1|10476.1|55
1715094000000|2024-05-07 15:00:00|10481.4|10476.4|10481.8|10476.8|10482.6|10477.6|10480.4|10475.4|49
1715094300000|2024-05-07 15:05:00|10482.3|10477.3|10479.8|10474.8|10482.8|10477.8|10478.9|10473.9|47
1715094600000|2024-05-07 15:10:00|10479.9|10474.9|10481|10476|10481.1|10476.1|10477.5|10472.5|33
1715094900000|2024-05-07 15:15:00|10480.9|10475.9|10481.5|10476.5|10481.5|10476.5|10479.4|10474.4|23
1715095200000|2024-05-07 15:20:00|10481.6|10476.6|10482.1|10477.1|10482.5|10477.5|10480.2|10475.2|32
1715095500000|2024-05-07 15:25:00|10482|10477|10484.7|10479.7|10484.8|10479.8|10481.7|10476.7|26
1715095800000|2024-05-07 15:30:00|10484.6|10479.6|10486.7|10481.7|10487.5|10482.5|10484.6|10479.6|39
1715096100000|2024-05-07 15:35:00|10486.6|10481.6|10487.7|10482.7|10487.9|10482.9|10485.2|10480.2|15
1715096400000|2024-05-07 15:40:00|10487.6|10482.6|10489.7|10484.7|10491.2|10486.2|10487.6|10482.6|48
1715096700000|2024-05-07 15:45:00|10489.6|10484.6|10488.1|10483.1|10489.6|10484.6|10487.1|10482.1|27
1715097000000|2024-05-07 15:50:00|10488|10483|10488.7|10483.7|10489.6|10484.6|10487.2|10482.2|24
1715097300000|2024-05-07 15:55:00|10488.8|10483.8|10493.9|10488.9|10493.9|10488.9|10487.9|10482.9|59
1715097600000|2024-05-07 16:00:00|10494|10489|10490.2|10485.2|10494.1|10489.1|10490.2|10485.2|113
1715097900000|2024-05-07 16:05:00|10490.1|10485.1|10490.1|10485.1|10490.7|10485.7|10488.7|10483.7|18
1715098200000|2024-05-07 16:10:00|10490.2|10485.2|10488.7|10483.7|10490.4|10485.4|10487.7|10482.7|16
1715098500000|2024-05-07 16:15:00|10489|10484|10488.9|10483.9|10490.6|10485.6|10488.9|10483.9|7
1715098800000|2024-05-07 16:20:00|10488.6|10483.6|10489.6|10484.6|10489.7|10484.7|10488.6|10483.6|17
1715099100000|2024-05-07 16:25:00|10489.7|10484.7|10488.7|10483.7|10490.7|10485.7|10488.7|10483.7|21
1715099400000|2024-05-07 16:30:00|10488.6|10483.6|10490.2|10485.2|10490.3|10485.3|10488.2|10483.2|16
1715099700000|2024-05-07 16:35:00|10490.4|10485.4|10492|10487|10492.4|10487.4|10490.1|10485.1|11
1715100000000|2024-05-07 16:40:00|10491.7|10486.7|10492.1|10487.1|10492.4|10487.4|10491.7|10486.7|7
1715100300000|2024-05-07 16:45:00|10491.9|10486.9|10493.8|10488.8|10494.8|10489.8|10491.9|10486.9|29
1715100600000|2024-05-07 16:50:00|10493.7|10488.7|10491.7|10486.7|10493.9|10488.9|10491.6|10486.6|12
1715100900000|2024-05-07 16:55:00|10491.9|10486.9|10492.2|10487.2|10493.4|10488.4|10491.7|10486.7|32
1715101200000|2024-05-07 17:00:00|10492.1|10487.1|10494.9|10489.9|10495|10490|10491.7|10486.7|68
1715101500000|2024-05-07 17:05:00|10494.7|10489.7|10498.4|10493.4|10498.4|10493.4|10494.6|10489.6|20
1715101800000|2024-05-07 17:10:00|10498.7|10493.7|10499.7|10494.7|10500.4|10495.4|10498.6|10493.6|32
1715102100000|2024-05-07 17:15:00|10499.6|10494.6|10503.9|10498.9|10504.7|10499.7|10499.6|10494.6|133
1715102400000|2024-05-07 17:20:00|10503.8|10498.8|10501.8|10496.8|10505.4|10500.4|10501.7|10496.7|49
1715102700000|2024-05-07 17:25:00|10501.4|10496.4|10500.4|10495.4|10501.4|10496.4|10499.9|10494.9|22
1715103000000|2024-05-07 17:30:00|10500.6|10495.6|10499.8|10494.8|10500.8|10495.8|10498.7|10493.7|19
1715103300000|2024-05-07 17:35:00|10499.9|10494.9|10499.6|10494.6|10499.9|10494.9|10497.9|10492.9|71
1715103600000|2024-05-07 17:40:00|10499.7|10494.7|10500.3|10495.3|10502.3|10497.3|10499.7|10494.7|27
1715103900000|2024-05-07 17:45:00|10500.2|10495.2|10503.6|10498.6|10503.8|10498.8|10500.2|10495.2|8
1715104200000|2024-05-07 17:50:00|10503.7|10498.7|10503.4|10498.4|10504.1|10499.1|10502.7|10497.7|99
1715104500000|2024-05-07 17:55:00|10503.5|10498.5|10506|10501|10506|10501|10503.4|10498.4|96
1715104800000|2024-05-07 18:00:00|10506.1|10501.1|10506.9|10501.9|10508|10503|10506|10501|84
1715105100000|2024-05-07 18:05:00|10506.8|10501.8|10508.6|10503.6|10508.6|10503.6|10506.8|10501.8|46
1715105400000|2024-05-07 18:10:00|10508.5|10503.5|10507.3|10502.3|10508.5|10503.5|10506.8|10501.8|23
1715105700000|2024-05-07 18:15:00|10507.4|10502.4|10511.1|10506.1|10511.2|10506.2|10507.3|10502.3|126
1715106000000|2024-05-07 18:20:00|10511|10506|10510|10505|10511.1|10506.1|10508.8|10503.8|20
1715106300000|2024-05-07 18:25:00|10510.1|10505.1|10510.6|10505.6|10510.7|10505.7|10508.7|10503.7|27
1715106600000|2024-05-07 18:30:00|10510.3|10505.3|10511.7|10506.7|10512.2|10507.2|10510.2|10505.2|35
1715106900000|2024-05-07 18:35:00|10511.8|10506.8|10513.3|10508.3|10513.6|10508.6|10511.2|10506.2|28
1715107200000|2024-05-07 18:40:00|10513.4|10508.4|10510.3|10505.3|10513.7|10508.7|10510.3|10505.3|63
1715107500000|2024-05-07 18:45:00|10510.4|10505.4|10511.9|10506.9|10512.2|10507.2|10510.3|10505.3|25
1715107800000|2024-05-07 18:50:00|10512.1|10507.1|10511.3|10506.3|10512.6|10507.6|10510.8|10505.8|25
1715108100000|2024-05-07 18:55:00|10511.2|10506.2|10510.4|10505.4|10511.5|10506.5|10509.8|10504.8|69
1715108400000|2024-05-07 19:00:00|10510.5|10505.5|10509|10504|10510.5|10505.5|10508.3|10503.3|16
1715108700000|2024-05-07 19:05:00|10509.2|10504.2|10507|10502|10509.3|10504.3|10506.8|10501.8|46
1715109000000|2024-05-07 19:10:00|10507.2|10502.2|10507.7|10502.7|10508|10503|10506.3|10501.3|19
1715109300000|2024-05-07 19:15:00|10507.6|10502.6|10508.3|10503.3|10509.4|10504.4|10507.3|10502.3|15
1715109600000|2024-05-07 19:20:00|10508.2|10503.2|10508.4|10503.4|10509.2|10504.2|10507.8|10502.8|15
1715109900000|2024-05-07 19:25:00|10508.3|10503.3|10508|10503|10508.7|10503.7|10507.4|10502.4|2
1715110200000|2024-05-07 19:30:00|10508.2|10503.2|10507|10502|10508.2|10503.2|10506.8|10501.8|3
1715110500000|2024-05-07 19:35:00|10506.9|10501.9|10507.2|10502.2|10508|10503|10506.7|10501.7|2
1715110800000|2024-05-07 19:40:00|10507.3|10502.3|10507.2|10502.2|10507.5|10502.5|10506.8|10501.8|4
1715111100000|2024-05-07 19:45:00|10507.1|10502.1|10505.8|10500.8|10507.2|10502.2|10505.3|10500.3|90
1715111400000|2024-05-07 19:50:00|10505.6|10500.6|10505.2|10500.2|10505.7|10500.7|10504.8|10499.8|38
1715111700000|2024-05-07 19:55:00|10505.3|10500.3|10505|10500|10505.7|10500.7|10504|10499|49
1715112000000|2024-05-07 20:00:00|10505.2|10500.2|10506.2|10501.2|10506.2|10501.2|10505.1|10500.1|28
1715112300000|2024-05-07 20:05:00|10506.1|10501.1|10506.1|10501.1|10506.3|10501.3|10505.8|10500.8|25
1715112600000|2024-05-07 20:10:00|10506|10501|10505.8|10500.8|10506|10501|10505.1|10500.1|12
1715112900000|2024-05-07 20:15:00|10505.7|10500.7|10506|10501|10506.5|10501.5|10505.5|10500.5|21
1715113200000|2024-05-07 20:20:00|10506.2|10501.2|10506.4|10501.4|10506.4|10501.4|10506.2|10501.2|0
1715113500000|2024-05-07 20:25:00|10506.5|10501.5|10506.2|10501.2|10506.5|10501.5|10505.9|10500.9|8
1715113800000|2024-05-07 20:30:00|10506.3|10501.3|10506.2|10501.2|10506.5|10501.5|10506.2|10501.2|10
1715114100000|2024-05-07 20:35:00|10506.3|10501.3|10506.4|10501.4|10506.7|10501.7|10506.2|10501.2|13
1715114400000|2024-05-07 20:40:00|10506.5|10501.5|10506.4|10501.4|10506.5|10501.5|10506.2|10501.2|1
1715114700000|2024-05-07 20:45:00|10506.3|10501.3|10506.3|10501.3|10506.5|10501.5|10506.2|10501.2|0
1715115000000|2024-05-07 20:50:00|10506.4|10501.4|10506.3|10501.3|10506.5|10501.5|10506.1|10501.1|4
1715115300000|2024-05-07 20:55:00|10506.2|10501.2|10506.3|10501.3|10507.1|10502.1|10505.9|10500.9|13
1715126400000|2024-05-08 00:00:00|10511.1|10506.1|10514.1|10509.1|10515.2|10510.2|10511.1|10506.1|52
1715126700000|2024-05-08 00:05:00|10514|10509|10512.2|10507.2|10514|10509|10512|10507|9
1715127000000|2024-05-08 00:10:00|10512.1|10507.1|10510.2|10505.2|10512.2|10507.2|10509.9|10504.9|29
1715127300000|2024-05-08 00:15:00|10510.3|10505.3|10509.7|10504.7|10510.8|10505.8|10509.7|10504.7|12
1715127600000|2024-05-08 00:20:00|10509.6|10504.6|10510.7|10505.7|10510.7|10505.7|10509.2|10504.2|15
1715127900000|2024-05-08 00:25:00|10511|10506|10509.7|10504.7|10511.1|10506.1|10508.4|10503.4|20
1715128200000|2024-05-08 00:30:00|10509.6|10504.6|10509.7|10504.7|10510.1|10505.1|10508.4|10503.4|34
1715128500000|2024-05-08 00:35:00|10510.1|10505.1|10511|10506|10511.2|10506.2|10510|10505|6
1715128800000|2024-05-08 00:40:00|10510.9|10505.9|10512.2|10507.2|10512.3|10507.3|10510.5|10505.5|12
1715129100000|2024-05-08 00:45:00|10512|10507|10513.2|10508.2|10514.2|10509.2|10511.5|10506.5|4
1715129400000|2024-05-08 00:50:00|10513.1|10508.1|10514.1|10509.1|10514.7|10509.7|10512.7|10507.7|21
1715129700000|2024-05-08 00:55:00|10514.2|10509.2|10515.2|10510.2|10515.7|10510.7|10513.5|10508.5|6
1715130000000|2024-05-08 01:00:00|10515.3|10510.3|10516.2|10511.2|10516.5|10511.5|10514.5|10509.5|2
1715130300000|2024-05-08 01:05:00|10516|10511|10517.3|10512.3|10517.6|10512.6|10515.5|10510.5|31
1715130600000|2024-05-08 01:10:00|10517.6|10512.6|10516.2|10511.2|10517.6|10512.6|10515.7|10510.7|8
1715130900000|2024-05-08 01:15:00|10516.1|10511.1|10517.2|10512.2|10517.5|10512.5|10515.9|10510.9|1
1715131200000|2024-05-08 01:20:00|10517.1|10512.1|10520.4|10515.4|10520.6|10515.6|10517.1|10512.1|126
1715131500000|2024-05-08 01:25:00|10520.6|10515.6|10520.1|10515.1|10520.8|10515.8|10519.7|10514.7|8
1715131800000|2024-05-08 01:30:00|10520|10515|10521.2|10516.2|10521.4|10516.4|10519.7|10514.7|12
1715132100000|2024-05-08 01:35:00|10521.3|10516.3|10521.2|10516.2|10521.7|10516.7|10521|10516|34
1715132400000|2024-05-08 01:40:00|10521.3|10516.3|10521.1|10516.1|10521.4|10516.4|10519.3|10514.3|125
1715132700000|2024-05-08 01:45:00|10521.2|10516.2|10520.9|10515.9|10522.6|10517.6|10520.6|10515.6|15
1715133000000|2024-05-08 01:50:00|10521|10516|10521.9|10516.9|10522.2|10517.2|10520.8|10515.8|47
1715133300000|2024-05-08 01:55:00|10522|10517|10524.1|10519.1|10524.4|10519.4|10521.6|10516.6|129
1715133600000|2024-05-08 02:00:00|10524.4|10519.4|10524.6|10519.6|10524.9|10519.9|10523.9|10518.9|20
1715133900000|2024-05-08 02:05:00|10524.7|10519.7|10526.3|10521.3|10526.3|10521.3|10524.6|10519.6|6
1715134200000|2024-05-08 02:10:00|10526.8|10521.8|10525.2|10520.2|10526.8|10521.8|10525.1|10520.1|71
1715134500000|2024-05-08 02:15:00|10525.1|10520.1|10524.3|10519.3|10525.2|10520.2|10523.8|10518.8|38
1715134800000|2024-05-08 02:20:00|10524.2|10519.2|10524.1|10519.1|10524.3|10519.3|10523.2|10518.2|22
1715135100000|2024-05-08 02:25:00|10524.2|10519.2|10526.5|10521.5|10526.5|10521.5|10523.3|10518.3|2
1715135400000|2024-05-08 02:30:00|10526.6|10521.6|10526.2|10521.2|10526.8|10521.8|10525.8|10520.8|2
1715135700000|2024-05-08 02:35:00|10526.1|10521.1|10526.2|10521.2|10526.8|10521.8|10525.8|10520.8|110
1715136000000|2024-05-08 02:40:00|10526.3|10521.3|10525.3|10520.3|10526.9|10521.9|10525.3|10520.3|1
1715136300000|2024-05-08 02:45:00|10525.4|10520.4|10524.2|10519.2|10525.4|10520.4|10523.7|10518.7|2
1715136600000|2024-05-08 02:50:00|10524.3|10519.3|10524.3|10519.3|10524.7|10519.7|10523.8|10518.8|21
1715136900000|2024-05-08 02:55:00|10524.1|10519.1|10524.2|10519.2|10524.4|10519.4|10523.8|10518.8|1
1715137200000|2024-05-08 03:00:00|10524.3|10519.3|10524.8|10519.8|10525.2|10520.2|10523.8|10518.8|14
1715137500000|2024-05-08 03:05:00|10524.7|10519.7|10525.8|10520.8|10525.8|10520.8|10524.3|10519.3|1
1715137800000|2024-05-08 03:10:00|10525.9|10520.9|10523.7|10518.7|10526.2|10521.2|10523.3|10518.3|8
1715138100000|2024-05-08 03:15:00|10523.6|10518.6|10521.9|10516.9|10523.6|10518.6|10521.3|10516.3|13
1715138400000|2024-05-08 03:20:00|10521.8|10516.8|10523.2|10518.2|10523.2|10518.2|10521.8|10516.8|1
1715138700000|2024-05-08 03:25:00|10523.3|10518.3|10523.9|10518.9|10524.4|10519.4|10523.3|10518.3|3
1715139000000|2024-05-08 03:30:00|10524.2|10519.2|10524.2|10519.2|10524.7|10519.7|10523.6|10518.6|1
1715139300000|2024-05-08 03:35:00|10524.3|10519.3|10524.2|10519.2|10524.4|10519.4|10523.6|10518.6|2
1715139600000|2024-05-08 03:40:00|10524.4|10519.4|10523.2|10518.2|10524.4|10519.4|10523.2|10518.2|4
1715139900000|2024-05-08 03:45:00|10523.3|10518.3|10524.3|10519.3|10524.3|10519.3|10523.3|10518.3|0
1715140200000|2024-05-08 03:50:00|10524.2|10519.2|10523.9|10518.9|10524.3|10519.3|10523.7|10518.7|0
1715140500000|2024-05-08 03:55:00|10524|10519|10524.4|10519.4|10524.9|10519.9|10524|10519|11
1715140800000|2024-05-08 04:00:00|10524.7|10519.7|10525.6|10520.6|10525.8|10520.8|10524.7|10519.7|36
1715141100000|2024-05-08 04:05:00|10525.4|10520.4|10524.9|10519.9|10525.7|10520.7|10524.7|10519.7|5
1715141400000|2024-05-08 04:10:00|10525|10520|10524.3|10519.3|10525.8|10520.8|10524.3|10519.3|0
1715141700000|2024-05-08 04:15:00|10523.9|10518.9|10524.7|10519.7|10524.7|10519.7|10523.3|10518.3|0
1715142000000|2024-05-08 04:20:00|10524.4|10519.4|10525.7|10520.7|10525.7|10520.7|10524.3|10519.3|1
1715142300000|2024-05-08 04:25:00|10525.8|10520.8|10525.2|10520.2|10525.8|10520.8|10524.8|10519.8|5
1715142600000|2024-05-08 04:30:00|10525.1|10520.1|10524.4|10519.4|10525.1|10520.1|10524|10519|14
1715142900000|2024-05-08 04:35:00|10524.5|10519.5|10524.9|10519.9|10525.2|10520.2|10524.4|10519.4|2
1715143200000|2024-05-08 04:40:00|10525|10520|10524.2|10519.2|10525.2|10520.2|10523.9|10518.9|0
1715143500000|2024-05-08 04:45:00|10524.1|10519.1|10523.8|10518.8|10524.1|10519.1|10523.3|10518.3|2
1715143800000|2024-05-08 04:50:00|10523.9|10518.9|10523.6|10518.6|10524.4|10519.4|10523.5|10518.5|21
1715144100000|2024-05-08 04:55:00|10523.5|10518.5|10524.2|10519.2|10524.4|10519.4|10523.3|10518.3|16
1715144400000|2024-05-08 05:00:00|10524.3|10519.3|10525.5|10520.5|10525.7|10520.7|10523.9|10518.9|4
1715144700000|2024-05-08 05:05:00|10525.7|10520.7|10524.8|10519.8|10525.7|10520.7|10524.3|10519.3|2
1715145000000|2024-05-08 05:10:00|10524.9|10519.9|10525.7|10520.7|10525.7|10520.7|10524.7|10519.7|4
1715145300000|2024-05-08 05:15:00|10525.6|10520.6|10525.9|10520.9|10526.3|10521.3|10525.1|10520.1|51
1715145600000|2024-05-08 05:20:00|10525.8|10520.8|10526.3|10521.3|10526.4|10521.4|10525.7|10520.7|0
1715145900000|2024-05-08 05:25:00|10526.6|10521.6|10526.4|10521.4|10526.7|10521.7|10526.4|10521.4|1
1715146200000|2024-05-08 05:30:00|10526.3|10521.3|10525.1|10520.1|10526.5|10521.5|10524.8|10519.8|5
1715146500000|2024-05-08 05:35:00|10525.5|10520.5|10526.1|10521.1|10526.1|10521.1|10525|10520|0
1715146800000|2024-05-08 05:40:00|10526.2|10521.2|10526.3|10521.3|10526.5|10521.5|10525.7|10520.7|115
1715147100000|2024-05-08 05:45:00|10526.2|10521.2|10526.7|10521.7|10527.3|10522.3|10526.1|10521.1|24
1715147400000|2024-05-08 05:50:00|10526.8|10521.8|10524.6|10519.6|10526.8|10521.8|10524.6|10519.6|32
1715147700000|2024-05-08 05:55:00|10524.7|10519.7|10524.6|10519.6|10525.1|10520.1|10524.1|10519.1|28
1715148000000|2024-05-08 06:00:00|10524.5|10519.5|10523|10518|10524.8|10519.8|10522.7|10517.7|45
1715148300000|2024-05-08 06:05:00|10523.1|10518.1|10523.6|10518.6|10523.6|10518.6|10522.5|10517.5|7
1715148600000|2024-05-08 06:10:00|10523.5|10518.5|10522.1|10517.1|10523.8|10518.8|10521.7|10516.7|67
1715148900000|2024-05-08 06:15:00|10522|10517|10521.1|10516.1|10523|10518|10521|10516|84
1715149200000|2024-05-08 06:20:00|10521|10516|10521.1|10516.1|10521.5|10516.5|10520.1|10515.1|15
1715149500000|2024-05-08 06:25:00|10521.5|10516.5|10521.7|10516.7|10522.2|10517.2|10520.7|10515.7|5
1715149800000|2024-05-08 06:30:00|10521.6|10516.6|10519.7|10514.7|10522|10517|10519.3|10514.3|30
1715150100000|2024-05-08 06:35:00|10519.6|10514.6|10519.6|10514.6|10520.2|10515.2|10518.6|10513.6|11
1715150400000|2024-05-08 06:40:00|10519.5|10514.5|10521.7|10516.7|10521.7|10516.7|10519|10514|9
1715150700000|2024-05-08 06:45:00|10521.8|10516.8|10521.7|10516.7|10522.6|10517.6|10520.7|10515.7|16
1715151000000|2024-05-08 06:50:00|10521.4|10516.4|10524.1|10519.1|10524.4|10519.4|10521.4|10516.4|46
1715151300000|2024-05-08 06:55:00|10524.2|10519.2|10523.3|10518.3|10524.4|10519.4|10522.7|10517.7|21
1715151600000|2024-05-08 07:00:00|10523.2|10518.2|10523.6|10518.6|10524.8|10519.8|10522.9|10517.9|52
1715151900000|2024-05-08 07:05:00|10523.8|10518.8|10525.3|10520.3|10526|10521|10523.8|10518.8|35
1715152200000|2024-05-08 07:10:00|10525.5|10520.5|10524.8|10519.8|10525.6|10520.6|10523.5|10518.5|17
1715152500000|2024-05-08 07:15:00|10524.5|10519.5|10523.8|10518.8|10524.8|10519.8|10523.7|10518.7|4
1715152800000|2024-05-08 07:20:00|10523.9|10518.9|10524.3|10519.3|10524.4|10519.4|10522.8|10517.8|23
1715153100000|2024-05-08 07:25:00|10524.2|10519.2|10524.6|10519.6|10526.7|10521.7|10524.2|10519.2|34
1715153400000|2024-05-08 07:30:00|10524.7|10519.7|10524.3|10519.3|10525.6|10520.6|10522.8|10517.8|65
1715153700000|2024-05-08 07:35:00|10524|10519|10525.7|10520.7|10525.9|10520.9|10523.6|10518.6|101
1715154000000|2024-05-08 07:40:00|10526|10521|10525.3|10520.3|10526.8|10521.8|10524.4|10519.4|36
1715154300000|2024-05-08 07:45:00|10525.4|10520.4|10526.8|10521.8|10527.4|10522.4|10524.9|10519.9|12
1715154600000|2024-05-08 07:50:00|10526.6|10521.6|10530.2|10525.2|10530.7|10525.7|10526.5|10521.5|80
1715154900000|2024-05-08 07:55:00|10530.1|10525.1|10531|10526|10531.1|10526.1|10529.6|10524.6|108
1715155200000|2024-05-08 08:00:00|10531.3|10526.3|10532.2|10527.2|10533.6|10528.6|10531.2|10526.2|80
1715155500000|2024-05-08 08:05:00|10532.4|10527.4|10531.2|10526.2|10532.7|10527.7|10531.2|10526.2|30
1715155800000|2024-05-08 08:10:00|10531|10526|10530.8|10525.8|10531.7|10526.7|10528.7|10523.7|11
1715156100000|2024-05-08 08:15:00|10530.7|10525.7|10531.1|10526.1|10531.2|10526.2|10529.4|10524.4|11
1715156400000|2024-05-08 08:20:00|10530.8|10525.8|10530.1|10525.1|10532.2|10527.2|10529.8|10524.8|50
1715156700000|2024-05-08 08:25:00|10530|10525|10529.6|10524.6|10530.1|10525.1|10528.7|10523.7|32
1715157000000|2024-05-08 08:30:00|10529.7|10524.7|10529.2|10524.2|10529.8|10524.8|10528.6|10523.6|6
1715157300000|2024-05-08 08:35:00|10529.3|10524.3|10526.8|10521.8|10529.3|10524.3|10525.4|10520.4|115
1715157600000|2024-05-08 08:40:00|10526.9|10521.9|10527.6|10522.6|10528.4|10523.4|10526.5|10521.5|20
1715157900000|2024-05-08 08:45:00|10527.7|10522.7|10527.1|10522.1|10528.1|10523.1|10526.1|10521.1|34
1715158200000|2024-05-08 08:50:00|10527.2|10522.2|10528.2|10523.2|10529.1|10524.1|10527.2|10522.2|6
1715158500000|2024-05-08 08:55:00|10528.3|10523.3|10527.3|10522.3|10528.7|10523.7|10527.1|10522.1|19
1715158800000|2024-05-08 09:00:00|10527.2|10522.2|10524.8|10519.8|10527.2|10522.2|10524.2|10519.2|13
1715159100000|2024-05-08 09:05:00|10524.9|10519.9|10526.8|10521.8|10527|10522|10524.6|10519.6|26
1715159400000|2024-05-08 09:10:00|10526.9|10521.9|10525.9|10520.9|10527.3|10522.3|10525.3|10520.3|13
1715159700000|2024-05-08 09:15:00|10526.1|10521.1|10524.4|10519.4|10526.6|10521.6|10523.3|10518.3|28
1715160000000|2024-05-08 09:20:00|10524.6|10519.6|10524.4|10519.4|10524.8|10519.8|10521.9|10516.9|25
1715160300000|2024-05-08 09:25:00|10524.5|10519.5|10524|10519|10525.9|10520.9|10523.7|10518.7|14
1715160600000|2024-05-08 09:30:00|10523.9|10518.9|10522.4|10517.4|10524|10519|10521.7|10516.7|6
1715160900000|2024-05-08 09:35:00|10522.5|10517.5|10521.9|10516.9|10522.8|10517.8|10520.4|10515.4|17
1715161200000|2024-05-08 09:40:00|10522.2|10517.2|10519.9|10514.9|10522.9|10517.9|10519.8|10514.8|8
1715161500000|2024-05-08 09:45:00|10519.8|10514.8|10519.7|10514.7|10520.7|10515.7|10519.6|10514.6|6
1715161800000|2024-05-08 09:50:00|10519.8|10514.8|10519.6|10514.6|10520.9|10515.9|10519.3|10514.3|17
1715162100000|2024-05-08 09:55:00|10519.4|10514.4|10519.6|10514.6|10520.8|10515.8|10518.6|10513.6|4
1715162400000|2024-05-08 10:00:00|10519.2|10514.2|10519.7|10514.7|10519.9|10514.9|10518.2|10513.2|3
1715162700000|2024-05-08 10:05:00|10519.6|10514.6|10520.7|10515.7|10520.7|10515.7|10518.5|10513.5|9
1715163000000|2024-05-08 10:10:00|10520.8|10515.8|10521.3|10516.3|10522.3|10517.3|10520.7|10515.7|6
1715163300000|2024-05-08 10:15:00|10521.4|10516.4|10519.8|10514.8|10521.4|10516.4|10519.1|10514.1|11
1715163600000|2024-05-08 10:20:00|10519.7|10514.7|10518.1|10513.1|10519.9|10514.9|10518.1|10513.1|33
1715163900000|2024-05-08 10:25:00|10517.8|10512.8|10518.1|10513.1|10518.8|10513.8|10517.5|10512.5|15
1715164200000|2024-05-08 10:30:00|10518.2|10513.2|10519.6|10514.6|10519.7|10514.7|10518.2|10513.2|12
1715164500000|2024-05-08 10:35:00|10519.5|10514.5|10519.1|10514.1|10520.3|10515.3|10518.8|10513.8|9
1715164800000|2024-05-08 10:40:00|10519|10514|10518.6|10513.6|10519.2|10514.2|10517.8|10512.8|8
1715165100000|2024-05-08 10:45:00|10518.7|10513.7|10518.6|10513.6|10518.8|10513.8|10517.8|10512.8|6
1715165400000|2024-05-08 10:50:00|10518.4|10513.4|10518.1|10513.1|10518.7|10513.7|10517.5|10512.5|6
1715165700000|2024-05-08 10:55:00|10518.2|10513.2|10519.9|10514.9|10520.1|10515.1|10517.8|10512.8|16
1715166000000|2024-05-08 11:00:00|10520.1|10515.1|10517.4|10512.4|10520.1|10515.1|10517.4|10512.4|12
1715166300000|2024-05-08 11:05:00|10517.5|10512.5|10519.7|10514.7|10520|10515|10516.4|10511.4|15
1715166600000|2024-05-08 11:10:00|10519.8|10514.8|10521.8|10516.8|10522|10517|10519.7|10514.7|26
1715166900000|2024-05-08 11:15:00|10521.9|10516.9|10522.5|10517.5|10523.7|10518.7|10521.8|10516.8|27
1715167200000|2024-05-08 11:20:00|10522.6|10517.6|10522.1|10517.1|10522.8|10517.8|10521.8|10516.8|6
1715167500000|2024-05-08 11:25:00|10522|10517|10523.8|10518.8|10523.9|10518.9|10521.8|10516.8|13
1715167800000|2024-05-08 11:30:00|10524|10519|10524.5|10519.5|10526|10521|10524|10519|50
1715168100000|2024-05-08 11:35:00|10524.6|10519.6|10524.3|10519.3|10525.8|10520.8|10523.5|10518.5|28
1715168400000|2024-05-08 11:40:00|10524.5|10519.5|10524.2|10519.2|10524.7|10519.7|10522.7|10517.7|23
1715168700000|2024-05-08 11:45:00|10524.3|10519.3|10525|10520|10525|10520|10524|10519|22
1715169000000|2024-05-08 11:50:00|10524.9|10519.9|10526.2|10521.2|10526.2|10521.2|10524.8|10519.8|13
1715169300000|2024-05-08 11:55:00|10526.1|10521.1|10525.7|10520.7|10526.8|10521.8|10525|10520|12
1715169600000|2024-05-08 12:00:00|10525.5|10520.5|10526.2|10521.2|10526.5|10521.5|10525|10520|21
1715169900000|2024-05-08 12:05:00|10526.1|10521.1|10529.1|10524.1|10529.1|10524.1|10526.1|10521.1|27
1715170200000|2024-05-08 12:10:00|10529|10524|10530|10525|10531.1|10526.1|10529|10524|20
1715170500000|2024-05-08 12:15:00|10529.7|10524.7|10529|10524|10530.8|10525.8|10528.7|10523.7|33
1715170800000|2024-05-08 12:20:00|10528.9|10523.9|10529.5|10524.5|10530.1|10525.1|10528.5|10523.5|46
1715171100000|2024-05-08 12:25:00|10529.6|10524.6|10529.3|10524.3|10530.7|10525.7|10528.7|10523.7|56
1715171400000|2024-05-08 12:30:00|10529.5|10524.5|10528.6|10523.6|10530.8|10525.8|10528.4|10523.4|53
1715171700000|2024-05-08 12:35:00|10528.7|10523.7|10531|10526|10531.1|10526.1|10528.4|10523.4|13
1715172000000|2024-05-08 12:40:00|10531.1|10526.1|10526.6|10521.6|10531.1|10526.1|10526.4|10521.4|29
1715172300000|2024-05-08 12:45:00|10526.8|10521.8|10525.2|10520.2|10527.4|10522.4|10525.1|10520.1|16
1715172600000|2024-05-08 12:50:00|10525.1|10520.1|10525.1|10520.1|10526.2|10521.2|10525.1|10520.1|16
1715172900000|2024-05-08 12:55:00|10525.2|10520.2|10524.2|10519.2|10526.1|10521.1|10524.2|10519.2|15
1715173200000|2024-05-08 13:00:00|10524.1|10519.1|10521.6|10516.6|10524.3|10519.3|10521.6|10516.6|25
1715173500000|2024-05-08 13:05:00|10521.4|10516.4|10521.8|10516.8|10523.3|10518.3|10520.4|10515.4|24
1715173800000|2024-05-08 13:10:00|10521.7|10516.7|10523.2|10518.2|10523.3|10518.3|10521.4|10516.4|24
1715174100000|2024-05-08 13:15:00|10523.3|10518.3|10525.8|10520.8|10526.2|10521.2|10522.6|10517.6|32
1715174400000|2024-05-08 13:20:00|10525.7|10520.7|10525.9|10520.9|10526.4|10521.4|10524.6|10519.6|23
1715174700000|2024-05-08 13:25:00|10525.7|10520.7|10522.9|10517.9|10525.7|10520.7|10522.5|10517.5|23
1715175000000|2024-05-08 13:30:00|10523.1|10518.1|10520.7|10515.7|10524|10519|10520.6|10515.6|96
1715175300000|2024-05-08 13:35:00|10520.8|10515.8|10520.1|10515.1|10522|10517|10519|10514|64
1715175600000|2024-05-08 13:40:00|10519.9|10514.9|10520.9|10515.9|10521.6|10516.6|10519.1|10514.1|116
1715175900000|2024-05-08 13:45:00|10520.8|10515.8|10520.3|10515.3|10521|10516|10519|10514|29
1715176200000|2024-05-08 13:50:00|10520|10515|10522.5|10517.5|10523|10518|10520|10515|31
1715176500000|2024-05-08 13:55:00|10522.2|10517.2|10521.2|10516.2|10523.2|10518.2|10521|10516|15
1715176800000|2024-05-08 14:00:00|10521.1|10516.1|10520.6|10515.6|10521.9|10516.9|10519.8|10514.8|57
1715177100000|2024-05-08 14:05:00|10520.5|10515.5|10521.7|10516.7|10523.5|10518.5|10520.5|10515.5|20
1715177400000|2024-05-08 14:10:00|10521.6|10516.6|10518.3|10513.3|10521.9|10516.9|10517.7|10512.7|37
1715177700000|2024-05-08 14:15:00|10518.4|10513.4|10519.1|10514.1|10520.8|10515.8|10517.8|10512.8|68
1715178000000|2024-05-08 14:20:00|10519.2|10514.2|10517.4|10512.4|10520.3|10515.3|10515.8|10510.8|59
1715178300000|2024-05-08 14:25:00|10517.3|10512.3|10517.1|10512.1|10517.6|10512.6|10516.3|10511.3|30
1715178600000|2024-05-08 14:30:00|10517.4|10512.4|10519.6|10514.6|10519.8|10514.8|10516.4|10511.4|106
1715178900000|2024-05-08 14:35:00|10519.3|10514.3|10521.4|10516.4|10521.8|10516.8|10519.1|10514.1|66
1715179200000|2024-05-08 14:40:00|10521.1|10516.1|10521|10516|10521.1|10516.1|10519.3|10514.3|12
1715179500000|2024-05-08 14:45:00|10521.1|10516.1|10520.3|10515.3|10522|10517|10519.9|10514.9|51
1715179800000|2024-05-08 14:50:00|10520.4|10515.4|10519.4|10514.4|10521|10516|10519.3|10514.3|14
1715180100000|2024-05-08 14:55:00|10519.3|10514.3|10519.6|10514.6|10521.6|10516.6|10518.9|10513.9|64
1715180400000|2024-05-08 15:00:00|10519.7|10514.7|10521.2|10516.2|10521.3|10516.3|10517.6|10512.6|56
1715180700000|2024-05-08 15:05:00|10521.1|10516.1|10522.7|10517.7|10522.7|10517.7|10519.3|10514.3|38
1715181000000|2024-05-08 15:10:00|10522.5|10517.5|10523.1|10518.1|10524.6|10519.6|10522.2|10517.2|26
1715181300000|2024-05-08 15:15:00|10523|10518|10523.3|10518.3|10524.4|10519.4|10522.9|10517.9|26
1715181600000|2024-05-08 15:20:00|10523.4|10518.4|10522.5|10517.5|10524.1|10519.1|10522.3|10517.3|29
1715181900000|2024-05-08 15:25:00|10522.4|10517.4|10521.4|10516.4|10522.4|10517.4|10519.7|10514.7|47
1715182200000|2024-05-08 15:30:00|10521.5|10516.5|10519.8|10514.8|10522.3|10517.3|10519.5|10514.5|6
1715182500000|2024-05-08 15:35:00|10519.9|10514.9|10518.8|10513.8|10520.5|10515.5|10518|10513|5
1715182800000|2024-05-08 15:40:00|10518.9|10513.9|10517.4|10512.4|10518.9|10513.9|10517.4|10512.4|14
1715183100000|2024-05-08 15:45:00|10517.5|10512.5|10514.1|10509.1|10517.6|10512.6|10513.5|10508.5|40
1715183400000|2024-05-08 15:50:00|10513.9|10508.9|10514.5|10509.5|10514.7|10509.7|10512.6|10507.6|50
1715183700000|2024-05-08 15:55:00|10514.4|10509.4|10514|10509|10514.5|10509.5|10511.9|10506.9|23
1715184000000|2024-05-08 16:00:00|10513.9|10508.9|10515.4|10510.4|10515.5|10510.5|10513.9|10508.9|20
1715184300000|2024-05-08 16:05:00|10515.5|10510.5|10516.6|10511.6|10517|10512|10515.3|10510.3|9
1715184600000|2024-05-08 16:10:00|10516.5|10511.5|10518|10513|10518.1|10513.1|10516.2|10511.2|7
1715184900000|2024-05-08 16:15:00|10518.1|10513.1|10517.7|10512.7|10518.7|10513.7|10517.7|10512.7|5
1715185200000|2024-05-08 16:20:00|10517.9|10512.9|10519.6|10514.6|10519.7|10514.7|10517.7|10512.7|7
1715185500000|2024-05-08 16:25:00|10519.7|10514.7|10520|10515|10520|10515|10518.7|10513.7|8
1715185800000|2024-05-08 16:30:00|10520.2|10515.2|10520.3|10515.3|10521.5|10516.5|10520|10515|18
1715186100000|2024-05-08 16:35:00|10520.5|10515.5|10523.1|10518.1|10523.6|10518.6|10520.5|10515.5|21
1715186400000|2024-05-08 16:40:00|10523|10518|10522.2|10517.2|10523.7|10518.7|10522.2|10517.2|12
1715186700000|2024-05-08 16:45:00|10522.3|10517.3|10521.2|10516.2|10522.3|10517.3|10520.2|10515.2|14
1715187000000|2024-05-08 16:50:00|10521.1|10516.1|10521.2|10516.2|10521.8|10516.8|10521.1|10516.1|10
1715187300000|2024-05-08 16:55:00|10521.1|10516.1|10521.8|10516.8|10522.1|10517.1|10519.9|10514.9|27
1715187600000|2024-05-08 17:00:00|10521.9|10516.9|10522.2|10517.2|10523.6|10518.6|10521.5|10516.5|76
1715187900000|2024-05-08 17:05:00|10522.1|10517.1|10521.2|10516.2|10522.5|10517.5|10519.9|10514.9|31
1715188200000|2024-05-08 17:10:00|10521.1|10516.1|10521.9|10516.9|10522.7|10517.7|10521.1|10516.1|17
1715188500000|2024-05-08 17:15:00|10522|10517|10522.2|10517.2|10522.7|10517.7|10521.5|10516.5|11
1715188800000|2024-05-08 17:20:00|10522.1|10517.1|10522.6|10517.6|10522.8|10517.8|10521.4|10516.4|9
1715189100000|2024-05-08 17:25:00|10522.7|10517.7|10522.8|10517.8|10523.3|10518.3|10522.6|10517.6|32
1715189400000|2024-05-08 17:30:00|10522.9|10517.9|10523.6|10518.6|10523.9|10518.9|10522.7|10517.7|18
1715189700000|2024-05-08 17:35:00|10523.7|10518.7|10524.3|10519.3|10525.8|10520.8|10523.7|10518.7|13
1715190000000|2024-05-08 17:40:00|10524.4|10519.4|10523.4|10518.4|10524.7|10519.7|10523.2|10518.2|19
1715190300000|2024-05-08 17:45:00|10523.7|10518.7|10524|10519|10524.8|10519.8|10523.6|10518.6|26
1715190600000|2024-05-08 17:50:00|10524.2|10519.2|10524.4|10519.4|10524.4|10519.4|10524.1|10519.1|10
1715190900000|2024-05-08 17:55:00|10524.3|10519.3|10523.7|10518.7|10524.4|10519.4|10523.6|10518.6|9
1715191200000|2024-05-08 18:00:00|10523.8|10518.8|10524.1|10519.1|10524.6|10519.6|10523.2|10518.2|24
1715191500000|2024-05-08 18:05:00|10524.2|10519.2|10524.4|10519.4|10525.2|10520.2|10524.1|10519.1|8
1715191800000|2024-05-08 18:10:00|10524.6|10519.6|10525.3|10520.3|10525.6|10520.6|10524.6|10519.6|6
1715192100000|2024-05-08 18:15:00|10525.2|10520.2|10524.4|10519.4|10525.3|10520.3|10523.6|10518.6|6
1715192400000|2024-05-08 18:20:00|10524.3|10519.3|10523.6|10518.6|10524.4|10519.4|10523.6|10518.6|4
1715192700000|2024-05-08 18:25:00|10523.7|10518.7|10523.1|10518.1|10523.9|10518.9|10523.1|10518.1|6
1715193000000|2024-05-08 18:30:00|10523.3|10518.3|10522.6|10517.6|10523.8|10518.8|10522.3|10517.3|28
1715193300000|2024-05-08 18:35:00|10522.4|10517.4|10521.9|10516.9|10523|10518|10521.6|10516.6|13
1715193600000|2024-05-08 18:40:00|10521.8|10516.8|10522.3|10517.3|10522.5|10517.5|10521.6|10516.6|13
1715193900000|2024-05-08 18:45:00|10522.2|10517.2|10521.8|10516.8|10522.9|10517.9|10521.8|10516.8|12
1715194200000|2024-05-08 18:50:00|10521.7|10516.7|10521.9|10516.9|10522.4|10517.4|10521.7|10516.7|20
1715194500000|2024-05-08 18:55:00|10522.1|10517.1|10523.2|10518.2|10523.2|10518.2|10522.1|10517.1|141
1715194800000|2024-05-08 19:00:00|10523.1|10518.1|10523.1|10518.1|10524.1|10519.1|10522.8|10517.8|26
1715195100000|2024-05-08 19:05:00|10522.9|10517.9|10523.1|10518.1|10523.4|10518.4|10522.8|10517.8|181
1715195400000|2024-05-08 19:10:00|10523|10518|10523.8|10518.8|10524.1|10519.1|10522.3|10517.3|51
1715195700000|2024-05-08 19:15:00|10524.1|10519.1|10523.2|10518.2|10524.1|10519.1|10523.2|10518.2|3
1715196000000|2024-05-08 19:20:00|10523.3|10518.3|10523.7|10518.7|10524|10519|10523.2|10518.2|6
1715196300000|2024-05-08 19:25:00|10523.8|10518.8|10524.7|10519.7|10524.9|10519.9|10523.7|10518.7|7
1715196600000|2024-05-08 19:30:00|10524.4|10519.4|10524|10519|10524.5|10519.5|10523.7|10518.7|6
1715196900000|2024-05-08 19:35:00|10523.9|10518.9|10524.8|10519.8|10524.9|10519.9|10523.4|10518.4|25
1715197200000|2024-05-08 19:40:00|10524.9|10519.9|10524.3|10519.3|10525|10520|10524|10519|8
1715197500000|2024-05-08 19:45:00|10524|10519|10523.8|10518.8|10524.3|10519.3|10523.5|10518.5|11
1715197800000|2024-05-08 19:50:00|10523.7|10518.7|10523.8|10518.8|10524.2|10519.2|10523.3|10518.3|5
1715198100000|2024-05-08 19:55:00|10523.7|10518.7|10523|10518|10524|10519|10522.8|10517.8|65
1715198400000|2024-05-08 20:00:00|10523.2|10518.2|10523.2|10518.2|10523.3|10518.3|10522.5|10517.5|46
1715198700000|2024-05-08 20:05:00|10523.3|10518.3|10523.9|10518.9|10524|10519|10523.3|10518.3|19
1715199000000|2024-05-08 20:10:00|10524|10519|10523.9|10518.9|10524.3|10519.3|10523.5|10518.5|10
1715199300000|2024-05-08 20:15:00|10524|10519|10523.6|10518.6|10524.1|10519.1|10523.5|10518.5|5
1715199600000|2024-05-08 20:20:00|10523.5|10518.5|10523.5|10518.5|10523.6|10518.6|10523.5|10518.5|0
1715199900000|2024-05-08 20:25:00|10523.6|10518.6|10523.6|10518.6|10523.7|10518.7|10523.5|10518.5|0
1715200200000|2024-05-08 20:30:00|10523.5|10518.5|10523.4|10518.4|10523.7|10518.7|10523.4|10518.4|38
1715200500000|2024-05-08 20:35:00|10523.5|10518.5|10523.1|10518.1|10523.5|10518.5|10523|10518|14
1715200800000|2024-05-08 20:40:00|10523.2|10518.2|10522.9|10517.9|10523.2|10518.2|10522.8|10517.8|3
1715201100000|2024-05-08 20:45:00|10522.8|10517.8|10522.6|10517.6|10522.9|10517.9|10522|10517|11
1715201400000|2024-05-08 20:50:00|10522.5|10517.5|10521.7|10516.7|10522.5|10517.5|10521.5|10516.5|1
1715201700000|2024-05-08 20:55:00|10521.6|10516.6|10518.6|10511.6|10521.6|10516.6|10518.6|10511.6|26
1715212800000|2024-05-09 00:00:00|10521|10516|10522|10517|10524.5|10519.5|10521|10516|49
1715213100000|2024-05-09 00:05:00|10522.1|10517.1|10522.4|10517.4|10522.9|10517.9|10519.6|10514.6|22
1715213400000|2024-05-09 00:10:00|10522.5|10517.5|10524.7|10519.7|10525.1|10520.1|10522.1|10517.1|24
1715213700000|2024-05-09 00:15:00|10524.6|10519.6|10523.8|10518.8|10525|10520|10522.6|10517.6|9
1715214000000|2024-05-09 00:20:00|10523.6|10518.6|10525.4|10520.4|10525.5|10520.5|10523.6|10518.6|13
1715214300000|2024-05-09 00:25:00|10525.3|10520.3|10524.6|10519.6|10525.5|10520.5|10524.4|10519.4|24
1715214600000|2024-05-09 00:30:00|10524.5|10519.5|10524.5|10519.5|10525|10520|10523.5|10518.5|0
1715214900000|2024-05-09 00:35:00|10524.9|10519.9|10524|10519|10525|10520|10524|10519|2
1715215200000|2024-05-09 00:40:00|10524.1|10519.1|10526.1|10521.1|10526.5|10521.5|10524.1|10519.1|3
1715215500000|2024-05-09 00:45:00|10526|10521|10524.6|10519.6|10526.1|10521.1|10524.1|10519.1|5
1715215800000|2024-05-09 00:50:00|10524.5|10519.5|10524.3|10519.3|10525.2|10520.2|10524|10519|5
1715216100000|2024-05-09 00:55:00|10524.2|10519.2|10527.1|10522.1|10528|10523|10524.1|10519.1|10
1715216400000|2024-05-09 01:00:00|10527.2|10522.2|10526.6|10521.6|10528.1|10523.1|10526.2|10521.2|11
1715216700000|2024-05-09 01:05:00|10526.7|10521.7|10526.9|10521.9|10526.9|10521.9|10526.1|10521.1|2
1715217000000|2024-05-09 01:10:00|10526.8|10521.8|10525.8|10520.8|10526.9|10521.9|10525.5|10520.5|2
1715217300000|2024-05-09 01:15:00|10525.9|10520.9|10525.1|10520.1|10526.6|10521.6|10524.7|10519.7|6
1715217600000|2024-05-09 01:20:00|10525|10520|10526|10521|10526.1|10521.1|10524.4|10519.4|28
1715217900000|2024-05-09 01:25:00|10525.8|10520.8|10525.2|10520.2|10526|10521|10524.9|10519.9|3
1715218200000|2024-05-09 01:30:00|10525.4|10520.4|10521.9|10516.9|10525.4|10520.4|10521.6|10516.6|7
1715218500000|2024-05-09 01:35:00|10522.1|10517.1|10523.1|10518.1|10523.8|10518.8|10521.6|10516.6|10
1715218800000|2024-05-09 01:40:00|10523.2|10518.2|10520.7|10515.7|10523.4|10518.4|10520.3|10515.3|80
1715219100000|2024-05-09 01:45:00|10521|10516|10522.4|10517.4|10522.7|10517.7|10520.6|10515.6|22
1715219400000|2024-05-09 01:50:00|10522.5|10517.5|10521.3|10516.3|10522.5|10517.5|10520.9|10515.9|18
1715219700000|2024-05-09 01:55:00|10521.4|10516.4|10521.6|10516.6|10521.6|10516.6|10520.7|10515.7|4
1715220000000|2024-05-09 02:00:00|10522.1|10517.1|10521.6|10516.6|10522.6|10517.6|10521.4|10516.4|3
1715220300000|2024-05-09 02:05:00|10521.5|10516.5|10523.6|10518.6|10524.1|10519.1|10521.4|10516.4|1
1715220600000|2024-05-09 02:10:00|10523.5|10518.5|10523.1|10518.1|10523.6|10518.6|10522.6|10517.6|3
1715220900000|2024-05-09 02:15:00|10523.2|10518.2|10523.2|10518.2|10523.7|10518.7|10522.9|10517.9|2
1715221200000|2024-05-09 02:20:00|10523.1|10518.1|10523.1|10518.1|10523.1|10518.1|10522.5|10517.5|4
1715221500000|2024-05-09 02:25:00|10523|10518|10523.4|10518.4|10523.5|10518.5|10522.4|10517.4|4
1715221800000|2024-05-09 02:30:00|10523.5|10518.5|10523.5|10518.5|10524|10519|10523.4|10518.4|0
1715222100000|2024-05-09 02:35:00|10523.6|10518.6|10523.5|10518.5|10524.1|10519.1|10523.3|10518.3|4
1715222400000|2024-05-09 02:40:00|10523.4|10518.4|10523.9|10518.9|10524.1|10519.1|10523.4|10518.4|3
1715222700000|2024-05-09 02:45:00|10523.7|10518.7|10523.4|10518.4|10523.8|10518.8|10523.4|10518.4|1
1715223000000|2024-05-09 02:50:00|10523.3|10518.3|10522|10517|10523.3|10518.3|10522|10517|0
1715223300000|2024-05-09 02:55:00|10521.9|10516.9|10522.8|10517.8|10522.9|10517.9|10521.9|10516.9|3
1715223600000|2024-05-09 03:00:00|10522.7|10517.7|10522.6|10517.6|10523.1|10518.1|10522|10517|26
1715223900000|2024-05-09 03:05:00|10522.5|10517.5|10522|10517|10522.6|10517.6|10521.9|10516.9|3
1715224200000|2024-05-09 03:10:00|10521.9|10516.9|10520.9|10515.9|10522|10517|10520.5|10515.5|1
1715224500000|2024-05-09 03:15:00|10520.8|10515.8|10520.4|10515.4|10520.8|10515.8|10520.4|10515.4|0
1715224800000|2024-05-09 03:20:00|10520.3|10515.3|10519.7|10514.7|10520.6|10515.6|10518.2|10513.2|12
1715225100000|2024-05-09 03:25:00|10520|10515|10520.9|10515.9|10521.1|10516.1|10520|10515|2
1715225400000|2024-05-09 03:30:00|10521|10516|10521.6|10516.6|10521.6|10516.6|10520.5|10515.5|4
1715225700000|2024-05-09 03:35:00|10521.9|10516.9|10521|10516|10522.6|10517.6|10521|10516|8
1715226000000|2024-05-09 03:40:00|10521.1|10516.1|10521.5|10516.5|10521.9|10516.9|10521|10516|0
1715226300000|2024-05-09 03:45:00|10521.4|10516.4|10520.6|10515.6|10521.6|10516.6|10520.4|10515.4|2
1715226600000|2024-05-09 03:50:00|10520.8|10515.8|10520.9|10515.9|10521.1|10516.1|10520.8|10515.8|4
1715226900000|2024-05-09 03:55:00|10521|10516|10521.4|10516.4|10521.4|10516.4|10520.9|10515.9|0
1715227200000|2024-05-09 04:00:00|10521.5|10516.5|10520.1|10515.1|10521.6|10516.6|10519.9|10514.9|11
1715227500000|2024-05-09 04:05:00|10520.4|10515.4|10520.1|10515.1|10520.6|10515.6|10519.5|10514.5|4
1715227800000|2024-05-09 04:10:00|10520.2|10515.2|10520.6|10515.6|10520.6|10515.6|10520.1|10515.1|5
1715228100000|2024-05-09 04:15:00|10520.5|10515.5|10520.4|10515.4|10521.1|10516.1|10520.2|10515.2|7
1715228400000|2024-05-09 04:20:00|10520.5|10515.5|10521|10516|10521.1|10516.1|10520.4|10515.4|0
1715228700000|2024-05-09 04:25:00|10520.9|10515.9|10521.7|10516.7|10521.7|10516.7|10520.9|10515.9|67
1715229000000|2024-05-09 04:30:00|10521.8|10516.8|10521.7|10516.7|10522.3|10517.3|10521.2|10516.2|17
1715229300000|2024-05-09 04:35:00|10521.6|10516.6|10521.9|10516.9|10521.9|10516.9|10521.3|10516.3|0
1715229600000|2024-05-09 04:40:00|10522.3|10517.3|10522.4|10517.4|10522.6|10517.6|10521.9|10516.9|45
1715229900000|2024-05-09 04:45:00|10522.1|10517.1|10523|10518|10523.5|10518.5|10522.1|10517.1|14
1715230200000|2024-05-09 04:50:00|10522.9|10517.9|10523.2|10518.2|10523.3|10518.3|10522.8|10517.8|2
1715230500000|2024-05-09 04:55:00|10523.4|10518.4|10523.6|10518.6|10524|10519|10523.4|10518.4|1
1715230800000|2024-05-09 05:00:00|10523.5|10518.5|10523.4|10518.4|10523.6|10518.6|10522.7|10517.7|2
1715231100000|2024-05-09 05:05:00|10523.2|10518.2|10523.2|10518.2|10523.6|10518.6|10523|10518|1
1715231400000|2024-05-09 05:10:00|10523.1|10518.1|10524.6|10519.6|10524.6|10519.6|10522.9|10517.9|1
1715231700000|2024-05-09 05:15:00|10524.9|10519.9|10524.3|10519.3|10525.1|10520.1|10524.2|10519.2|4
1715232000000|2024-05-09 05:20:00|10524.6|10519.6|10524.3|10519.3|10525.3|10520.3|10524.2|10519.2|41
1715232300000|2024-05-09 05:25:00|10524.6|10519.6|10524.3|10519.3|10524.8|10519.8|10524.2|10519.2|4
1715232600000|2024-05-09 05:30:00|10524.7|10519.7|10524.4|10519.4|10524.8|10519.8|10524.1|10519.1|4
1715232900000|2024-05-09 05:35:00|10524.7|10519.7|10525.3|10520.3|10525.3|10520.3|10524.6|10519.6|0
1715233200000|2024-05-09 05:40:00|10525.2|10520.2|10525.9|10520.9|10526|10521|10525.1|10520.1|19
1715233500000|2024-05-09 05:45:00|10526.1|10521.1|10525.6|10520.6|10526.1|10521.1|10525.2|10520.2|1
1715233800000|2024-05-09 05:50:00|10525.5|10520.5|10525.6|10520.6|10525.8|10520.8|10524.6|10519.6|3
1715234100000|2024-05-09 05:55:00|10525.7|10520.7|10525.7|10520.7|10526.8|10521.8|10525.1|10520.1|2
1715234400000|2024-05-09 06:00:00|10525.6|10520.6|10526.6|10521.6|10527.3|10522.3|10525.3|10520.3|57
1715234700000|2024-05-09 06:05:00|10526.7|10521.7|10527.2|10522.2|10527.6|10522.6|10526.6|10521.6|4
1715235000000|2024-05-09 06:10:00|10527.1|10522.1|10528.7|10523.7|10528.7|10523.7|10526.1|10521.1|7
1715235300000|2024-05-09 06:15:00|10528.6|10523.6|10529.1|10524.1|10530.1|10525.1|10528.5|10523.5|6
1715235600000|2024-05-09 06:20:00|10529|10524|10528.4|10523.4|10529.2|10524.2|10528.4|10523.4|5
1715235900000|2024-05-09 06:25:00|10528.2|10523.2|10528.6|10523.6|10529.5|10524.5|10528|10523|2
1715236200000|2024-05-09 06:30:00|10528.5|10523.5|10529.5|10524.5|10529.8|10524.8|10527.7|10522.7|19
1715236500000|2024-05-09 06:35:00|10529.6|10524.6|10529.6|10524.6|10529.6|10524.6|10528.6|10523.6|1
1715236800000|2024-05-09 06:40:00|10529.8|10524.8|10531.1|10526.1|10531.6|10526.6|10529.8|10524.8|23
1715237100000|2024-05-09 06:45:00|10531|10526|10531.8|10526.8|10532.1|10527.1|10530.6|10525.6|7
1715237400000|2024-05-09 06:50:00|10532|10527|10531.7|10526.7|10532.2|10527.2|10531.1|10526.1|50
1715237700000|2024-05-09 06:55:00|10531.8|10526.8|10532.6|10527.6|10533.8|10528.8|10531.7|10526.7|18
1715238000000|2024-05-09 07:00:00|10532.7|10527.7|10532.3|10527.3|10533.1|10528.1|10531.1|10526.1|15
1715238300000|2024-05-09 07:05:00|10532.2|10527.2|10530.3|10525.3|10532.4|10527.4|10529|10524|8
1715238600000|2024-05-09 07:10:00|10530.5|10525.5|10530|10525|10531|10526|10529.4|10524.4|2
1715238900000|2024-05-09 07:15:00|10529.9|10524.9|10530|10525|10531.3|10526.3|10529.5|10524.5|30
1715239200000|2024-05-09 07:20:00|10530.1|10525.1|10532.6|10527.6|10532.7|10527.7|10529.8|10524.8|120
1715239500000|2024-05-09 07:25:00|10532.5|10527.5|10533.3|10528.3|10534.8|10529.8|10532|10527|27
1715239800000|2024-05-09 07:30:00|10533.7|10528.7|10533.5|10528.5|10534.4|10529.4|10533.1|10528.1|21
1715240100000|2024-05-09 07:35:00|10533.2|10528.2|10534.3|10529.3|10534.8|10529.8|10533.1|10528.1|7
1715240400000|2024-05-09 07:40:00|10534.5|10529.5|10537.3|10532.3|10537.3|10532.3|10534.1|10529.1|22
1715240700000|2024-05-09 07:45:00|10537.5|10532.5|10539.3|10534.3|10539.4|10534.4|10537.2|10532.2|200
1715241000000|2024-05-09 07:50:00|10539.6|10534.6|10537.7|10532.7|10539.6|10534.6|10536.7|10531.7|58
1715241300000|2024-05-09 07:55:00|10537.4|10532.4|10536.4|10531.4|10537.8|10532.8|10535.4|10530.4|6
1715241600000|2024-05-09 08:00:00|10536.2|10531.2|10538.4|10533.4|10538.5|10533.5|10535.9|10530.9|34
1715241900000|2024-05-09 08:05:00|10538.3|10533.3|10537.7|10532.7|10538.4|10533.4|10536.7|10531.7|16
1715242200000|2024-05-09 08:10:00|10537.8|10532.8|10538.4|10533.4|10538.9|10533.9|10536.7|10531.7|14
1715242500000|2024-05-09 08:15:00|10538.7|10533.7|10537.6|10532.6|10539.4|10534.4|10537.1|10532.1|15
1715242800000|2024-05-09 08:20:00|10537.7|10532.7|10538.4|10533.4|10539.2|10534.2|10537.7|10532.7|11
1715243100000|2024-05-09 08:25:00|10538.5|10533.5|10540.2|10535.2|10540.4|10535.4|10538.4|10533.4|45
1715243400000|2024-05-09 08:30:00|10540.3|10535.3|10541.2|10536.2|10542.4|10537.4|10540.2|10535.2|14
1715243700000|2024-05-09 08:35:00|10541.3|10536.3|10540.7|10535.7|10541.4|10536.4|10540.7|10535.7|24
1715244000000|2024-05-09 08:40:00|10540.8|10535.8|10538.9|10533.9|10541.3|10536.3|10538.9|10533.9|45
1715244300000|2024-05-09 08:45:00|10538.8|10533.8|10539.2|10534.2|10539.7|10534.7|10537.7|10532.7|4
1715244600000|2024-05-09 08:50:00|10539.1|10534.1|10539.5|10534.5|10539.5|10534.5|10538.3|10533.3|1
1715244900000|2024-05-09 08:55:00|10539.8|10534.8|10540.7|10535.7|10541.7|10536.7|10539.2|10534.2|9
1715245200000|2024-05-09 09:00:00|10540.5|10535.5|10541.7|10536.7|10541.7|10536.7|10540.2|10535.2|20
1715245500000|2024-05-09 09:05:00|10541.9|10536.9|10541|10536|10541.9|10536.9|10540.7|10535.7|10
1715245800000|2024-05-09 09:10:00|10541.1|10536.1|10541.2|10536.2|10542.2|10537.2|10540.7|10535.7|3
1715246100000|2024-05-09 09:15:00|10541.1|10536.1|10542.2|10537.2|10542.7|10537.7|10540.2|10535.2|26
1715246400000|2024-05-09 09:20:00|10542.1|10537.1|10540.6|10535.6|10542.2|10537.2|10540.2|10535.2|7
1715246700000|2024-05-09 09:25:00|10540.7|10535.7|10542.1|10537.1|10542.2|10537.2|10540.5|10535.5|10
1715247000000|2024-05-09 09:30:00|10542.2|10537.2|10540.2|10535.2|10542.3|10537.3|10540.2|10535.2|9
1715247300000|2024-05-09 09:35:00|10540.3|10535.3|10539.7|10534.7|10540.9|10535.9|10539.7|10534.7|5
1715247600000|2024-05-09 09:40:00|10539.8|10534.8|10538.1|10533.1|10540.3|10535.3|10538.1|10533.1|13
1715247900000|2024-05-09 09:45:00|10538|10533|10539|10534|10539.2|10534.2|10538|10533|7
1715248200000|2024-05-09 09:50:00|10539.1|10534.1|10538.2|10533.2|10539.2|10534.2|10538|10533|18
1715248500000|2024-05-09 09:55:00|10538.1|10533.1|10538.3|10533.3|10538.8|10533.8|10538|10533|1
1715248800000|2024-05-09 10:00:00|10538.2|10533.2|10536.1|10531.1|10538.3|10533.3|10536|10531|32
1715249100000|2024-05-09 10:05:00|10536|10531|10533.7|10528.7|10536.6|10531.6|10533.5|10528.5|58
1715249400000|2024-05-09 10:10:00|10533.6|10528.6|10532.3|10527.3|10533.8|10528.8|10532.3|10527.3|13
1715249700000|2024-05-09 10:15:00|10532.5|10527.5|10534.2|10529.2|10534.6|10529.6|10532|10527|56
1715250000000|2024-05-09 10:20:00|10534.3|10529.3|10534.2|10529.2|10534.7|10529.7|10533.6|10528.6|14
1715250300000|2024-05-09 10:25:00|10534.4|10529.4|10533.5|10528.5|10534.7|10529.7|10533.5|10528.5|16
1715250600000|2024-05-09 10:30:00|10533.2|10528.2|10532.7|10527.7|10533.7|10528.7|10532.1|10527.1|13
1715250900000|2024-05-09 10:35:00|10532.8|10527.8|10532|10527|10533.5|10528.5|10531.8|10526.8|2
1715251200000|2024-05-09 10:40:00|10531.9|10526.9|10533.5|10528.5|10533.9|10528.9|10531.9|10526.9|52
1715251500000|2024-05-09 10:45:00|10533.3|10528.3|10535.1|10530.1|10535.2|10530.2|10533.3|10528.3|17
1715251800000|2024-05-09 10:50:00|10535|10530|10533.8|10528.8|10535.7|10530.7|10533.8|10528.8|19
1715252100000|2024-05-09 10:55:00|10533.6|10528.6|10534|10529|10534.5|10529.5|10533.6|10528.6|14
1715252400000|2024-05-09 11:00:00|10534.8|10529.8|10540.7|10535.7|10541.7|10536.7|10534|10529|83
1715252700000|2024-05-09 11:05:00|10540.8|10535.8|10542|10537|10543.7|10538.7|10540.2|10535.2|27
1715253000000|2024-05-09 11:10:00|10542.2|10537.2|10539.3|10534.3|10543.2|10538.2|10538.8|10533.8|27
1715253300000|2024-05-09 11:15:00|10539.4|10534.4|10538.9|10533.9|10540.9|10535.9|10538.4|10533.4|5
1715253600000|2024-05-09 11:20:00|10538.8|10533.8|10539.4|10534.4|10540.5|10535.5|10538.4|10533.4|12
1715253900000|2024-05-09 11:25:00|10539.5|10534.5|10540.4|10535.4|10540.9|10535.9|10538.9|10533.9|17
1715254200000|2024-05-09 11:30:00|10540.5|10535.5|10542.9|10537.9|10543|10538|10540.5|10535.5|29
1715254500000|2024-05-09 11:35:00|10542.8|10537.8|10542.1|10537.1|10543|10538|10538|10533|59
1715254800000|2024-05-09 11:40:00|10542|10537|10543.5|10538.5|10544.4|10539.4|10541.1|10536.1|57
1715255100000|2024-05-09 11:45:00|10543.4|10538.4|10541.5|10536.5|10544.7|10539.7|10539.6|10534.6|43
1715255400000|2024-05-09 11:50:00|10541.4|10536.4|10538|10533|10541.4|10536.4|10536.6|10531.6|20
1715255700000|2024-05-09 11:55:00|10538.4|10533.4|10540.4|10535.4|10541|10536|10537.8|10532.8|53
1715256000000|2024-05-09 12:00:00|10540.6|10535.6|10537.6|10532.6|10540.8|10535.8|10536|10531|33
1715256300000|2024-05-09 12:05:00|10537.4|10532.4|10536.4|10531.4|10537.4|10532.4|10535.6|10530.6|27
1715256600000|2024-05-09 12:10:00|10536.3|10531.3|10535.8|10530.8|10536.8|10531.8|10534.8|10529.8|33
1715256900000|2024-05-09 12:15:00|10535.7|10530.7|10536|10531|10538.1|10533.1|10535.5|10530.5|9
1715257200000|2024-05-09 12:20:00|10535.8|10530.8|10535.4|10530.4|10537.5|10532.5|10534.2|10529.2|90
1715257500000|2024-05-09 12:25:00|10535.3|10530.3|10532.1|10527.1|10536|10531|10532.1|10527.1|125
1715257800000|2024-05-09 12:30:00|10530.9|10525.9|10517.9|10512.9|10531.6|10525.9|10516.8|10511.8|333
1715258100000|2024-05-09 12:35:00|10518.2|10513.2|10514.5|10509.5|10520.3|10515.3|10513.7|10508.7|200
1715258400000|2024-05-09 12:40:00|10514.7|10509.7|10509.5|10504.5|10516.5|10511.5|10508.5|10503.5|149
1715258700000|2024-05-09 12:45:00|10509.6|10504.6|10512.3|10507.3|10514.3|10509.3|10509.5|10504.5|205
1715259000000|2024-05-09 12:50:00|10512.1|10507.1|10512.1|10507.1|10513|10508|10510.1|10505.1|113
1715259300000|2024-05-09 12:55:00|10512.2|10507.2|10512.6|10507.6|10515.8|10510.8|10512.2|10507.2|87
1715259600000|2024-05-09 13:00:00|10512.5|10507.5|10517|10512|10517.8|10512.8|10512.5|10507.5|70
1715259900000|2024-05-09 13:05:00|10517.2|10512.2|10518|10513|10518.7|10513.7|10515.6|10510.6|20
1715260200000|2024-05-09 13:10:00|10518.1|10513.1|10519.7|10514.7|10520.1|10515.1|10517.7|10512.7|55
1715260500000|2024-05-09 13:15:00|10520|10515|10518.7|10513.7|10522|10517|10517.8|10512.8|58
1715260800000|2024-05-09 13:20:00|10518.6|10513.6|10515.8|10510.8|10518.6|10513.6|10515.6|10510.6|11
1715261100000|2024-05-09 13:25:00|10515.7|10510.7|10515.5|10510.5|10516.3|10511.3|10512.8|10507.8|19
1715261400000|2024-05-09 13:30:00|10515.2|10510.2|10513.9|10508.9|10516.4|10511.4|10513.2|10508.2|29
1715261700000|2024-05-09 13:35:00|10514|10509|10512.2|10507.2|10514.4|10509.4|10510.1|10505.1|84
1715262000000|2024-05-09 13:40:00|10512.3|10507.3|10509.8|10504.8|10514.1|10509.1|10509.8|10504.8|25
1715262300000|2024-05-09 13:45:00|10509.7|10504.7|10509.6|10504.6|10511.2|10506.2|10508.5|10503.5|61
1715262600000|2024-05-09 13:50:00|10509.5|10504.5|10507.7|10502.7|10509.7|10504.7|10506.6|10501.6|85
1715262900000|2024-05-09 13:55:00|10507.8|10502.8|10509.2|10504.2|10509.2|10504.2|10506.5|10501.5|29
1715263200000|2024-05-09 14:00:00|10509.1|10504.1|10504.8|10499.8|10509.8|10504.8|10504|10499|76
1715263500000|2024-05-09 14:05:00|10505|10500|10505.2|10500.2|10506.7|10501.7|10503.8|10498.8|30
1715263800000|2024-05-09 14:10:00|10505.3|10500.3|10506.2|10501.2|10506.2|10501.2|10504|10499|82
1715264100000|2024-05-09 14:15:00|10506.3|10501.3|10504.8|10499.8|10507.3|10502.3|10503.3|10498.3|51
1715264400000|2024-05-09 14:20:00|10504.7|10499.7|10498.3|10493.3|10504.7|10499.7|10498|10493|313
1715264700000|2024-05-09 14:25:00|10498.2|10493.2|10498.9|10493.9|10499.7|10494.7|10497|10492|99
1715265000000|2024-05-09 14:30:00|10498.8|10493.8|10497.8|10492.8|10498.8|10493.8|10495.7|10490.7|44
1715265300000|2024-05-09 14:35:00|10498.1|10493.1|10494.7|10489.7|10498.3|10493.3|10493.5|10488.5|147
1715265600000|2024-05-09 14:40:00|10494.5|10489.5|10497.7|10492.7|10497.7|10492.7|10494.3|10489.3|29
1715265900000|2024-05-09 14:45:00|10497.8|10492.8|10500.5|10495.5|10500.7|10495.7|10497.7|10492.7|64
1715266200000|2024-05-09 14:50:00|10500.3|10495.3|10499.3|10494.3|10500.6|10495.6|10498.3|10493.3|44
1715266500000|2024-05-09 14:55:00|10499.2|10494.2|10498.8|10493.8|10500.3|10495.3|10498.3|10493.3|29
1715266800000|2024-05-09 15:00:00|10498.7|10493.7|10498.1|10493.1|10498.8|10493.8|10496.8|10491.8|90
1715267100000|2024-05-09 15:05:00|10497.8|10492.8|10495.3|10490.3|10499.3|10494.3|10494.8|10489.8|33
1715267400000|2024-05-09 15:10:00|10495.2|10490.2|10494|10489|10495.2|10490.2|10492.9|10487.9|42
1715267700000|2024-05-09 15:15:00|10493.9|10488.9|10498.1|10493.1|10498.1|10493.1|10492.8|10487.8|25
1715268000000|2024-05-09 15:20:00|10498|10493|10499.6|10494.6|10499.6|10494.6|10497.3|10492.3|24
1715268300000|2024-05-09 15:25:00|10499.8|10494.8|10498.1|10493.1|10500.6|10495.6|10497.8|10492.8|63
1715268600000|2024-05-09 15:30:00|10498|10493|10497.6|10492.6|10498.9|10493.9|10497.3|10492.3|14
1715268900000|2024-05-09 15:35:00|10497.5|10492.5|10500.1|10495.1|10500.1|10495.1|10497.3|10492.3|9
1715269200000|2024-05-09 15:40:00|10500|10495|10500|10495|10500.1|10495.1|10498.8|10493.8|9
1715269500000|2024-05-09 15:45:00|10499.9|10494.9|10500.1|10495.1|10500.6|10495.6|10498.9|10493.9|18
1715269800000|2024-05-09 15:50:00|10500.3|10495.3|10505.1|10500.1|10505.3|10500.3|10500.3|10495.3|120
1715270100000|2024-05-09 15:55:00|10505.2|10500.2|10504.1|10499.1|10505.4|10500.4|10504|10499|38
1715270400000|2024-05-09 16:00:00|10504|10499|10502.6|10497.6|10504|10499|10502.1|10497.1|11
1715270700000|2024-05-09 16:05:00|10502.8|10497.8|10500.3|10495.3|10503|10498|10500.3|10495.3|99
1715271000000|2024-05-09 16:10:00|10500.4|10495.4|10500.1|10495.1|10501.1|10496.1|10499.3|10494.3|43
1715271300000|2024-05-09 16:15:00|10500|10495|10498.1|10493.1|10500.1|10495.1|10498.1|10493.1|27
1715271600000|2024-05-09 16:20:00|10498|10493|10498.1|10493.1|10498.5|10493.5|10497|10492|5
1715271900000|2024-05-09 16:25:00|10498.2|10493.2|10499.4|10494.4|10500|10495|10498.2|10493.2|5
1715272200000|2024-05-09 16:30:00|10499.1|10494.1|10501|10496|10502.4|10497.4|10499.1|10494.1|25
1715272500000|2024-05-09 16:35:00|10500.9|10495.9|10500.1|10495.1|10501.5|10496.5|10500.1|10495.1|8
1715272800000|2024-05-09 16:40:00|10500.4|10495.4|10499.9|10494.9|10500.9|10495.9|10499.1|10494.1|10
1715273100000|2024-05-09 16:45:00|10500|10495|10500.1|10495.1|10500.6|10495.6|10498.9|10493.9|8
1715273400000|2024-05-09 16:50:00|10500|10495|10498.5|10493.5|10500.4|10495.4|10498|10493|14
1715273700000|2024-05-09 16:55:00|10498.6|10493.6|10498.4|10493.4|10499.4|10494.4|10498.2|10493.2|7
1715274000000|2024-05-09 17:00:00|10498.5|10493.5|10495|10490|10500.5|10495.5|10494.9|10489.9|125
1715274300000|2024-05-09 17:05:00|10494.9|10489.9|10495|10490|10496.5|10491.5|10494.1|10489.1|20
1715274600000|2024-05-09 17:10:00|10494.9|10489.9|10494.1|10489.1|10496|10491|10494.1|10489.1|13
1715274900000|2024-05-09 17:15:00|10494.2|10489.2|10495.3|10490.3|10496|10491|10494.2|10489.2|11
1715275200000|2024-05-09 17:20:00|10495.4|10490.4|10495.5|10490.5|10496.4|10491.4|10495.1|10490.1|4
1715275500000|2024-05-09 17:25:00|10495.6|10490.6|10493.5|10488.5|10495.6|10490.6|10493.1|10488.1|20
1715275800000|2024-05-09 17:30:00|10493.4|10488.4|10495.1|10490.1|10495.3|10490.3|10493.4|10488.4|10
1715276100000|2024-05-09 17:35:00|10495|10490|10494.7|10489.7|10495.1|10490.1|10494|10489|10
1715276400000|2024-05-09 17:40:00|10494.8|10489.8|10494.6|10489.6|10495.6|10490.6|10494.5|10489.5|5
1715276700000|2024-05-09 17:45:00|10494.5|10489.5|10495.1|10490.1|10495.6|10490.6|10493.7|10488.7|8
1715277000000|2024-05-09 17:50:00|10495|10490|10496.4|10491.4|10496.8|10491.8|10494.8|10489.8|21
1715277300000|2024-05-09 17:55:00|10496.3|10491.3|10496.4|10491.4|10496.4|10491.4|10495.6|10490.6|6
1715277600000|2024-05-09 18:00:00|10496.6|10491.6|10496.6|10491.6|10497.7|10492.7|10496.6|10491.6|9
1715277900000|2024-05-09 18:05:00|10496.4|10491.4|10496.8|10491.8|10496.8|10491.8|10495.8|10490.8|26
1715278200000|2024-05-09 18:10:00|10496.7|10491.7|10496.9|10491.9|10497.4|10492.4|10496.3|10491.3|3
1715278500000|2024-05-09 18:15:00|10497.4|10492.4|10496.6|10491.6|10497.8|10492.8|10496.5|10491.5|9
1715278800000|2024-05-09 18:20:00|10496.3|10491.3|10496|10491|10496.6|10491.6|10495.7|10490.7|8
1715279100000|2024-05-09 18:25:00|10495.9|10490.9|10494.6|10489.6|10496.1|10491.1|10494.6|10489.6|9
1715279400000|2024-05-09 18:30:00|10494.5|10489.5|10494.6|10489.6|10494.6|10489.6|10494.1|10489.1|12
1715279700000|2024-05-09 18:35:00|10494.7|10489.7|10494.1|10489.1|10495.1|10490.1|10493.6|10488.6|49
1715280000000|2024-05-09 18:40:00|10494.2|10489.2|10493.5|10488.5|10494.3|10489.3|10493.2|10488.2|34
1715280300000|2024-05-09 18:45:00|10493.6|10488.6|10492.6|10487.6|10493.6|10488.6|10492.5|10487.5|31
1715280600000|2024-05-09 18:50:00|10492.5|10487.5|10492.5|10487.5|10492.6|10487.6|10492|10487|28
1715280900000|2024-05-09 18:55:00|10492.4|10487.4|10490.7|10485.7|10492.4|10487.4|10490.2|10485.2|69
1715281200000|2024-05-09 19:00:00|10490.9|10485.9|10491.1|10486.1|10491.3|10486.3|10490.1|10485.1|63
1715281500000|2024-05-09 19:05:00|10491|10486|10491.7|10486.7|10491.8|10486.8|10490.5|10485.5|39
1715281800000|2024-05-09 19:10:00|10491.6|10486.6|10491.4|10486.4|10492.1|10487.1|10491.4|10486.4|4
1715282100000|2024-05-09 19:15:00|10491.5|10486.5|10491.8|10486.8|10491.9|10486.9|10491.1|10486.1|22
1715282400000|2024-05-09 19:20:00|10491.7|10486.7|10490.7|10485.7|10491.9|10486.9|10490.7|10485.7|100
1715282700000|2024-05-09 19:25:00|10491|10486|10490.9|10485.9|10491.4|10486.4|10490.6|10485.6|28
1715283000000|2024-05-09 19:30:00|10491.1|10486.1|10490.6|10485.6|10491.6|10486.6|10490.3|10485.3|80
1715283300000|2024-05-09 19:35:00|10490.4|10485.4|10488.7|10483.7|10490.6|10485.6|10488.5|10483.5|100
1715283600000|2024-05-09 19:40:00|10488.6|10483.6|10488.8|10483.8|10488.8|10483.8|10487.6|10482.6|50
1715283900000|2024-05-09 19:45:00|10488.9|10483.9|10489.9|10484.9|10490.3|10485.3|10488.9|10483.9|45
1715284200000|2024-05-09 19:50:00|10489.8|10484.8|10488.5|10483.5|10489.8|10484.8|10488.2|10483.2|24
1715284500000|2024-05-09 19:55:00|10488.4|10483.4|10488.7|10483.7|10489|10484|10487.7|10482.7|187
1715284800000|2024-05-09 20:00:00|10489|10484|10489.1|10484.1|10489.7|10484.7|10488.8|10483.8|18
1715285100000|2024-05-09 20:05:00|10489|10484|10488.7|10483.7|10489.1|10484.1|10488.6|10483.6|0
1715285400000|2024-05-09 20:10:00|10488.6|10483.6|10488.1|10483.1|10488.6|10483.6|10488.1|10483.1|6
1715285700000|2024-05-09 20:15:00|10488|10483|10488.1|10483.1|10488.1|10483.1|10487.9|10482.9|17
1715286000000|2024-05-09 20:20:00|10488|10483|10488.4|10483.4|10488.4|10483.4|10487.9|10482.9|2
1715286300000|2024-05-09 20:25:00|10488.3|10483.3|10488.8|10483.8|10488.8|10483.8|10488|10483|3
1715286600000|2024-05-09 20:30:00|10488.9|10483.9|10488.8|10483.8|10488.9|10483.9|10488.8|10483.8|3
1715286900000|2024-05-09 20:35:00|10488.9|10483.9|10488.8|10483.8|10489.1|10484.1|10488.8|10483.8|4
1715287200000|2024-05-09 20:40:00|10488.9|10483.9|10488.8|10483.8|10489.1|10484.1|10488.8|10483.8|4
1715287500000|2024-05-09 20:45:00|10488.9|10483.9|10488.8|10483.8|10488.9|10483.9|10488.6|10483.6|1
1715287800000|2024-05-09 20:50:00|10488.7|10483.7|10488.7|10483.7|10489|10484|10488.6|10483.6|2
1715288100000|2024-05-09 20:55:00|10488.9|10483.9|10489.9|10482.9|10489.9|10484.2|10487.8|10482.8|17
1715288400000|2024-05-09 21:00:00|10491.1|10484.1|10491.1|10484.1|10491.1|10484.1|10491.1|10484.1|0
1715299200000|2024-05-10 00:00:00|10489.6|10484.6|10490.4|10485.4|10490.5|10485.5|10488.6|10483.6|8
1715299500000|2024-05-10 00:05:00|10490.5|10485.5|10490.7|10485.7|10492.2|10487.2|10490.4|10485.4|12
1715299800000|2024-05-10 00:10:00|10490.6|10485.6|10491.2|10486.2|10491.5|10486.5|10490|10485|9
1715300100000|2024-05-10 00:15:00|10491.3|10486.3|10492|10487|10492.7|10487.7|10491.2|10486.2|48
1715300400000|2024-05-10 00:20:00|10492.2|10487.2|10492.9|10487.9|10493.2|10488.2|10491.9|10486.9|35
1715300700000|2024-05-10 00:25:00|10493|10488|10491.7|10486.7|10493|10488|10491.7|10486.7|257
1715301000000|2024-05-10 00:30:00|10491.6|10486.6|10492.5|10487.5|10492.5|10487.5|10491.3|10486.3|12
1715301300000|2024-05-10 00:35:00|10492.4|10487.4|10491.8|10486.8|10492.7|10487.7|10491.8|10486.8|5
1715301600000|2024-05-10 00:40:00|10491.6|10486.6|10492.9|10487.9|10493.3|10488.3|10491.5|10486.5|38
1715301900000|2024-05-10 00:45:00|10492.8|10487.8|10494.5|10489.5|10494.5|10489.5|10492.8|10487.8|96
1715302200000|2024-05-10 00:50:00|10494.6|10489.6|10493|10488|10495.4|10490.4|10493|10488|11
1715302500000|2024-05-10 00:55:00|10492.9|10487.9|10492.8|10487.8|10493.4|10488.4|10492.5|10487.5|80
1715302800000|2024-05-10 01:00:00|10492.6|10487.6|10492.3|10487.3|10492.7|10487.7|10492|10487|43
1715303100000|2024-05-10 01:05:00|10492.4|10487.4|10491.2|10486.2|10492.4|10487.4|10491.1|10486.1|5
1715303400000|2024-05-10 01:10:00|10491.3|10486.3|10491.9|10486.9|10492|10487|10491.2|10486.2|7
1715303700000|2024-05-10 01:15:00|10492|10487|10491.6|10486.6|10493|10488|10491.3|10486.3|3
1715304000000|2024-05-10 01:20:00|10491.5|10486.5|10490.7|10485.7|10491.6|10486.6|10490.5|10485.5|10
1715304300000|2024-05-10 01:25:00|10490.8|10485.8|10490.7|10485.7|10491.2|10486.2|10489.8|10484.8|17
1715304600000|2024-05-10 01:30:00|10490.8|10485.8|10491.1|10486.1|10491.4|10486.4|10490.2|10485.2|1
1715304900000|2024-05-10 01:35:00|10491.2|10486.2|10492.9|10487.9|10493.9|10488.9|10491.2|10486.2|3
1715305200000|2024-05-10 01:40:00|10492.8|10487.8|10494.5|10489.5|10494.7|10489.7|10492.8|10487.8|1
1715305500000|2024-05-10 01:45:00|10494.3|10489.3|10494.3|10489.3|10494.8|10489.8|10494|10489|1
1715305800000|2024-05-10 01:50:00|10494.2|10489.2|10495.1|10490.1|10495.5|10490.5|10493.8|10488.8|22
1715306100000|2024-05-10 01:55:00|10495.2|10490.2|10497.1|10492.1|10497.3|10492.3|10494.3|10489.3|5
1715306400000|2024-05-10 02:00:00|10497.2|10492.2|10496.9|10491.9|10497.9|10492.9|10496.8|10491.8|50
1715306700000|2024-05-10 02:05:00|10497|10492|10497.8|10492.8|10497.8|10492.8|10496.9|10491.9|5
1715307000000|2024-05-10 02:10:00|10497.7|10492.7|10499|10494|10499.9|10494.9|10497.7|10492.7|14
1715307300000|2024-05-10 02:15:00|10499.2|10494.2|10500.4|10495.4|10500.4|10495.4|10499.2|10494.2|23
1715307600000|2024-05-10 02:20:00|10500.7|10495.7|10500.1|10495.1|10500.9|10495.9|10499.7|10494.7|97
1715307900000|2024-05-10 02:25:00|10500.2|10495.2|10499.9|10494.9|10501.1|10496.1|10499.9|10494.9|9
1715308200000|2024-05-10 02:30:00|10499.8|10494.8|10498.6|10493.6|10499.9|10494.9|10498.5|10493.5|17
1715308500000|2024-05-10 02:35:00|10498.7|10493.7|10500|10495|10500.2|10495.2|10498.7|10493.7|9
1715308800000|2024-05-10 02:40:00|10499.9|10494.9|10499.1|10494.1|10499.9|10494.9|10499.1|10494.1|0
1715309100000|2024-05-10 02:45:00|10499|10494|10498.5|10493.5|10499.1|10494.1|10498.5|10493.5|6
1715309400000|2024-05-10 02:50:00|10498.6|10493.6|10499|10494|10499.7|10494.7|10498.6|10493.6|2
1715309700000|2024-05-10 02:55:00|10499.1|10494.1|10499.7|10494.7|10499.7|10494.7|10498.5|10493.5|0
1715310000000|2024-05-10 03:00:00|10499.6|10494.6|10499|10494|10499.7|10494.7|10498.8|10493.8|5
1715310300000|2024-05-10 03:05:00|10498.9|10493.9|10499|10494|10499.5|10494.5|10498.5|10493.5|1
1715310600000|2024-05-10 03:10:00|10499.1|10494.1|10499|10494|10499.6|10494.6|10499|10494|1
1715310900000|2024-05-10 03:15:00|10498.8|10493.8|10499|10494|10499.9|10494.9|10498.5|10493.5|6
1715311200000|2024-05-10 03:20:00|10499.1|10494.1|10499.2|10494.2|10499.3|10494.3|10498.9|10493.9|0
1715311500000|2024-05-10 03:25:00|10499.3|10494.3|10498.9|10493.9|10499.3|10494.3|10498.8|10493.8|27
1715311800000|2024-05-10 03:30:00|10498.8|10493.8|10497.5|10492.5|10498.8|10493.8|10497.5|10492.5|8
1715312100000|2024-05-10 03:35:00|10497.2|10492.2|10496.8|10491.8|10497.5|10492.5|10496.8|10491.8|51
1715312400000|2024-05-10 03:40:00|10496.7|10491.7|10497|10492|10497.5|10492.5|10496.5|10491.5|14
1715312700000|2024-05-10 03:45:00|10497.1|10492.1|10497.4|10492.4|10497.8|10492.8|10497|10492|10
1715313000000|2024-05-10 03:50:00|10497.5|10492.5|10497.5|10492.5|10497.7|10492.7|10497|10492|4
1715313300000|2024-05-10 03:55:00|10497.4|10492.4|10497.3|10492.3|10497.5|10492.5|10497.2|10492.2|17
1715313600000|2024-05-10 04:00:00|10497.2|10492.2|10496.7|10491.7|10497.2|10492.2|10496.7|10491.7|2
1715313900000|2024-05-10 04:05:00|10496.8|10491.8|10496.9|10491.9|10497|10492|10496.8|10491.8|1
1715314200000|2024-05-10 04:10:00|10496.8|10491.8|10497|10492|10497|10492|10496.8|10491.8|6
1715314500000|2024-05-10 04:15:00|10496.9|10491.9|10496.9|10491.9|10497|10492|10496.8|10491.8|0
1715314800000|2024-05-10 04:20:00|10497|10492|10497.3|10492.3|10497.3|10492.3|10496.5|10491.5|4
1715315100000|2024-05-10 04:25:00|10497|10492|10496.9|10491.9|10497.4|10492.4|10496.9|10491.9|0
1715315400000|2024-05-10 04:30:00|10496.8|10491.8|10497.2|10492.2|10497.3|10492.3|10496.7|10491.7|0
1715315700000|2024-05-10 04:35:00|10497.1|10492.1|10497.3|10492.3|10497.4|10492.4|10496.8|10491.8|0
1715316000000|2024-05-10 04:40:00|10497.4|10492.4|10497.2|10492.2|10497.4|10492.4|10497.2|10492.2|0
1715316300000|2024-05-10 04:45:00|10497|10492|10496.8|10491.8|10497|10492|10496.8|10491.8|3
1715316600000|2024-05-10 04:50:00|10496.9|10491.9|10498.2|10493.2|10498.5|10493.5|10496.8|10491.8|6
1715316900000|2024-05-10 04:55:00|10498.3|10493.3|10498.6|10493.6|10498.7|10493.7|10497.2|10492.2|2
1715317200000|2024-05-10 05:00:00|10498.5|10493.5|10497|10492|10498.8|10493.8|10497|10492|20
1715317500000|2024-05-10 05:05:00|10497.1|10492.1|10496.9|10491.9|10497.3|10492.3|10496.9|10491.9|7
1715317800000|2024-05-10 05:10:00|10497|10492|10496.4|10491.4|10497|10492|10495.1|10490.1|2
1715318100000|2024-05-10 05:15:00|10496.5|10491.5|10496|10491|10496.7|10491.7|10495.1|10490.1|4
1715318400000|2024-05-10 05:20:00|10495.9|10490.9|10495.2|10490.2|10496|10491|10494.4|10489.4|7
1715318700000|2024-05-10 05:25:00|10495.3|10490.3|10495.5|10490.5|10495.5|10490.5|10495.2|10490.2|0
1715319000000|2024-05-10 05:30:00|10495.7|10490.7|10496.5|10491.5|10496.9|10491.9|10495.4|10490.4|12
1715319300000|2024-05-10 05:35:00|10496.4|10491.4|10497|10492|10497|10492|10496.3|10491.3|4
1715319600000|2024-05-10 05:40:00|10497.4|10492.4|10496.7|10491.7|10497.6|10492.6|10496.6|10491.6|2
1715319900000|2024-05-10 05:45:00|10496.8|10491.8|10496.2|10491.2|10497|10492|10496.1|10491.1|2
1715320200000|2024-05-10 05:50:00|10496.1|10491.1|10496|10491|10496.9|10491.9|10495.9|10490.9|0
1715320500000|2024-05-10 05:55:00|10495.9|10490.9|10493.2|10488.2|10497.1|10492.1|10493.2|10488.2|11
1715320800000|2024-05-10 06:00:00|10493.6|10488.6|10492.9|10487.9|10494.4|10489.4|10489.7|10484.7|64
1715321100000|2024-05-10 06:05:00|10492.7|10487.7|10491|10486|10493.2|10488.2|10490.9|10485.9|18
1715321400000|2024-05-10 06:10:00|10491.1|10486.1|10490|10485|10491.5|10486.5|10488.2|10483.2|39
1715321700000|2024-05-10 06:15:00|10490.1|10485.1|10491.3|10486.3|10491.4|10486.4|10490|10485|7
1715322000000|2024-05-10 06:20:00|10491.4|10486.4|10490.4|10485.4|10492|10487|10490.4|10485.4|14
1715322300000|2024-05-10 06:25:00|10490.5|10485.5|10491.9|10486.9|10492.7|10487.7|10490.5|10485.5|3
1715322600000|2024-05-10 06:30:00|10492|10487|10494.9|10489.9|10495|10490|10491.8|10486.8|13
1715322900000|2024-05-10 06:35:00|10495|10490|10496.1|10491.1|10496.1|10491.1|10494.3|10489.3|8
1715323200000|2024-05-10 06:40:00|10496.4|10491.4|10495.1|10490.1|10496.9|10491.9|10494.8|10489.8|14
1715323500000|2024-05-10 06:45:00|10495.3|10490.3|10498|10493|10498.6|10493.6|10495.3|10490.3|53
1715323800000|2024-05-10 06:50:00|10497.7|10492.7|10495.7|10490.7|10497.7|10492.7|10495|10490|25
1715324100000|2024-05-10 06:55:00|10495.6|10490.6|10494.6|10489.6|10495.9|10490.9|10494.6|10489.6|16
1715324400000|2024-05-10 07:00:00|10494.5|10489.5|10492.2|10487.2|10494.5|10489.5|10491.1|10486.1|16
1715324700000|2024-05-10 07:05:00|10492.1|10487.1|10492.8|10487.8|10494.3|10489.3|10491.8|10486.8|21
1715325000000|2024-05-10 07:10:00|10492.6|10487.6|10489|10484|10492.7|10487.7|10488.7|10483.7|64
1715325300000|2024-05-10 07:15:00|10488.9|10483.9|10493.2|10488.2|10493.2|10488.2|10488.9|10483.9|37
1715325600000|2024-05-10 07:20:00|10493.4|10488.4|10493.6|10488.6|10493.7|10488.7|10492|10487|16
1715325900000|2024-05-10 07:25:00|10493.7|10488.7|10492.5|10487.5|10494.7|10489.7|10492.4|10487.4|13
1715326200000|2024-05-10 07:30:00|10492.4|10487.4|10491|10486|10492.5|10487.5|10490.3|10485.3|23
1715326500000|2024-05-10 07:35:00|10490.9|10485.9|10492.3|10487.3|10492.4|10487.4|10489|10484|19
1715326800000|2024-05-10 07:40:00|10492.5|10487.5|10490.9|10485.9|10493.9|10488.9|10490.5|10485.5|4
1715327100000|2024-05-10 07:45:00|10491|10486|10492.2|10487.2|10492.3|10487.3|10490.5|10485.5|7
1715327400000|2024-05-10 07:50:00|10492.3|10487.3|10488.8|10483.8|10492.5|10487.5|10488.7|10483.7|40
1715327700000|2024-05-10 07:55:00|10489|10484|10491.2|10486.2|10491.5|10486.5|10488.7|10483.7|7
1715328000000|2024-05-10 08:00:00|10491.3|10486.3|10493.8|10488.8|10494.5|10489.5|10490.8|10485.8|17
1715328300000|2024-05-10 08:05:00|10494|10489|10490.8|10485.8|10494|10489|10490.4|10485.4|8
1715328600000|2024-05-10 08:10:00|10490.9|10485.9|10489.4|10484.4|10491.5|10486.5|10488.8|10483.8|6
1715328900000|2024-05-10 08:15:00|10489.3|10484.3|10486.4|10481.4|10489.9|10484.9|10486.2|10481.2|27
1715329200000|2024-05-10 08:20:00|10486.5|10481.5|10487.5|10482.5|10488.4|10483.4|10486.2|10481.2|6
1715329500000|2024-05-10 08:25:00|10487.4|10482.4|10490|10485|10490.4|10485.4|10487.3|10482.3|4
1715329800000|2024-05-10 08:30:00|10489.9|10484.9|10489.3|10484.3|10490|10485|10488.3|10483.3|6
1715330100000|2024-05-10 08:35:00|10488.9|10483.9|10489.5|10484.5|10489.5|10484.5|10487|10482|23
1715330400000|2024-05-10 08:40:00|10489.6|10484.6|10491.1|10486.1|10491.7|10486.7|10489.6|10484.6|8
1715330700000|2024-05-10 08:45:00|10491.2|10486.2|10490.5|10485.5|10491.2|10486.2|10489.8|10484.8|2
1715331000000|2024-05-10 08:50:00|10490.4|10485.4|10490.9|10485.9|10491|10486|10489.8|10484.8|0
1715331300000|2024-05-10 08:55:00|10490.8|10485.8|10490.9|10485.9|10492|10487|10489.8|10484.8|4
1715331600000|2024-05-10 09:00:00|10490.8|10485.8|10489.9|10484.9|10491.5|10486.5|10489.3|10484.3|20
1715331900000|2024-05-10 09:05:00|10490|10485|10489|10484|10490|10485|10488.1|10483.1|1
1715332200000|2024-05-10 09:10:00|10489.2|10484.2|10487.5|10482.5|10490.4|10485.4|10487.4|10482.4|29
1715332500000|2024-05-10 09:15:00|10487.6|10482.6|10488.1|10483.1|10489.3|10484.3|10487.5|10482.5|9
1715332800000|2024-05-10 09:20:00|10488|10483|10488.4|10483.4|10489.5|10484.5|10487.4|10482.4|2
1715333100000|2024-05-10 09:25:00|10488.3|10483.3|10487.8|10482.8|10488.7|10483.7|10487.4|10482.4|7
1715333400000|2024-05-10 09:30:00|10487.5|10482.5|10489|10484|10489.1|10484.1|10487.1|10482.1|17
1715333700000|2024-05-10 09:35:00|10489.1|10484.1|10487.6|10482.6|10490|10485|10487.4|10482.4|6
1715334000000|2024-05-10 09:40:00|10487.7|10482.7|10488.8|10483.8|10489|10484|10487.2|10482.2|6
1715334300000|2024-05-10 09:45:00|10488.5|10483.5|10489.4|10484.4|10490|10485|10488.5|10483.5|3
1715334600000|2024-05-10 09:50:00|10489.5|10484.5|10489.8|10484.8|10490.3|10485.3|10489.2|10484.2|2
1715334900000|2024-05-10 09:55:00|10489.4|10484.4|10491.5|10486.5|10492|10487|10489.4|10484.4|7
1715335200000|2024-05-10 10:00:00|10491.7|10486.7|10493.5|10488.5|10495|10490|10491.6|10486.6|14
1715335500000|2024-05-10 10:05:00|10493.4|10488.4|10495.3|10490.3|10495.5|10490.5|10492.4|10487.4|6
1715335800000|2024-05-10 10:10:00|10495.1|10490.1|10493.8|10488.8|10495.1|10490.1|10493.3|10488.3|3
1715336100000|2024-05-10 10:15:00|10493.6|10488.6|10493.5|10488.5|10494.4|10489.4|10492.3|10487.3|2
1715336400000|2024-05-10 10:20:00|10493.4|10488.4|10491.8|10486.8|10494|10489|10491.8|10486.8|7
1715336700000|2024-05-10 10:25:00|10491.9|10486.9|10491.9|10486.9|10493|10488|10490.8|10485.8|11
1715337000000|2024-05-10 10:30:00|10491.8|10486.8|10491.4|10486.4|10492|10487|10490.9|10485.9|8
1715337300000|2024-05-10 10:35:00|10491.3|10486.3|10491.8|10486.8|10492.3|10487.3|10491|10486|3
1715337600000|2024-05-10 10:40:00|10491.7|10486.7|10492.9|10487.9|10493|10488|10491.7|10486.7|5
1715337900000|2024-05-10 10:45:00|10493|10488|10493.3|10488.3|10493.8|10488.8|10492.8|10487.8|7
1715338200000|2024-05-10 10:50:00|10493.1|10488.1|10494.3|10489.3|10494.4|10489.4|10493|10488|2
1715338500000|2024-05-10 10:55:00|10494.4|10489.4|10492.8|10487.8|10494.4|10489.4|10492.8|10487.8|1
1715338800000|2024-05-10 11:00:00|10492.6|10487.6|10493.5|10488.5|10493.6|10488.6|10492.3|10487.3|5
1715339100000|2024-05-10 11:05:00|10493.6|10488.6|10492.1|10487.1|10493.6|10488.6|10491.8|10486.8|16
1715339400000|2024-05-10 11:10:00|10492|10487|10492.3|10487.3|10492.5|10487.5|10491.8|10486.8|2
1715339700000|2024-05-10 11:15:00|10492|10487|10492.5|10487.5|10492.5|10487.5|10492|10487|2
1715340000000|2024-05-10 11:20:00|10492.6|10487.6|10493.3|10488.3|10494.1|10489.1|10492.2|10487.2|2
1715340300000|2024-05-10 11:25:00|10493.2|10488.2|10494.2|10489.2|10494.8|10489.8|10493.2|10488.2|11
1715340600000|2024-05-10 11:30:00|10494.1|10489.1|10491.7|10486.7|10494.3|10489.3|10491.7|10486.7|10
1715340900000|2024-05-10 11:35:00|10491.6|10486.6|10491.2|10486.2|10492.7|10487.7|10490.7|10485.7|17
1715341200000|2024-05-10 11:40:00|10491.3|10486.3|10493.7|10488.7|10494.1|10489.1|10491.1|10486.1|6
1715341500000|2024-05-10 11:45:00|10493.6|10488.6|10493.1|10488.1|10493.6|10488.6|10492.6|10487.6|9
1715341800000|2024-05-10 11:50:00|10493|10488|10493.1|10488.1|10494.1|10489.1|10492.6|10487.6|22
1715342100000|2024-05-10 11:55:00|10492.9|10487.9|10492.7|10487.7|10494.6|10489.6|10492.7|10487.7|14
1715342400000|2024-05-10 12:00:00|10492.9|10487.9|10492.2|10487.2|10493.9|10488.9|10492.2|10487.2|51
1715342700000|2024-05-10 12:05:00|10492.3|10487.3|10493.5|10488.5|10493.9|10488.9|10491.7|10486.7|14
1715343000000|2024-05-10 12:10:00|10493.4|10488.4|10492.2|10487.2|10493.4|10488.4|10491.7|10486.7|4
1715343300000|2024-05-10 12:15:00|10492|10487|10491.9|10486.9|10493.6|10488.6|10491.7|10486.7|22
1715343600000|2024-05-10 12:20:00|10491.7|10486.7|10491|10486|10492.2|10487.2|10490.7|10485.7|72
1715343900000|2024-05-10 12:25:00|10490.9|10485.9|10492.6|10487.6|10492.6|10487.6|10490.7|10485.7|33
1715344200000|2024-05-10 12:30:00|10492.7|10487.7|10492.7|10487.7|10492.7|10487.7|10489.6|10484.6|135
1715344500000|2024-05-10 12:35:00|10492.8|10487.8|10497.3|10492.3|10497.6|10492.6|10492.7|10487.7|92
1715344800000|2024-05-10 12:40:00|10497.6|10492.6|10499.4|10494.4|10499.9|10494.9|10496.3|10491.3|55
1715345100000|2024-05-10 12:45:00|10499.1|10494.1|10500.4|10495.4|10501.6|10496.6|10498.7|10493.7|214
1715345400000|2024-05-10 12:50:00|10500.2|10495.2|10497.2|10492.2|10501.4|10496.4|10497.2|10492.2|60
1715345700000|2024-05-10 12:55:00|10497.1|10492.1|10497.9|10492.9|10498.6|10493.6|10496.4|10491.4|34
1715346000000|2024-05-10 13:00:00|10497.8|10492.8|10498.1|10493.1|10498.4|10493.4|10497.4|10492.4|50
1715346300000|2024-05-10 13:05:00|10498.2|10493.2|10496.8|10491.8|10498.4|10493.4|10496.1|10491.1|33
1715346600000|2024-05-10 13:10:00|10496.9|10491.9|10491.7|10486.7|10496.9|10491.9|10491.4|10486.4|227
1715346900000|2024-05-10 13:15:00|10491.5|10486.5|10491|10486|10492.2|10487.2|10489.2|10484.2|58
1715347200000|2024-05-10 13:20:00|10491.1|10486.1|10489.6|10484.6|10491.4|10486.4|10488.5|10483.5|110
1715347500000|2024-05-10 13:25:00|10489.9|10484.9|10490|10485|10490.9|10485.9|10489.4|10484.4|47
1715347800000|2024-05-10 13:30:00|10489.9|10484.9|10488.9|10483.9|10490.9|10485.9|10487.5|10482.5|133
1715348100000|2024-05-10 13:35:00|10488.7|10483.7|10488|10483|10490|10485|10487.9|10482.9|92
1715348400000|2024-05-10 13:40:00|10487.9|10482.9|10484.5|10479.5|10488.4|10483.4|10484|10479|184
1715348700000|2024-05-10 13:45:00|10484.2|10479.2|10480.7|10475.7|10484.2|10479.2|10480.5|10475.5|104
1715349000000|2024-05-10 13:50:00|10480.9|10475.9|10480.9|10475.9|10482.1|10477.1|10480.4|10475.4|60
1715349300000|2024-05-10 13:55:00|10481.2|10476.2|10482.3|10477.3|10485.4|10480.4|10479.7|10474.7|112
1715349600000|2024-05-10 14:00:00|10484.1|10477.1|10485.3|10480.3|10488.1|10483.1|10482.8|10477.1|113
1715349900000|2024-05-10 14:05:00|10485.2|10480.2|10486.7|10481.7|10486.9|10481.9|10483.5|10478.5|30
1715350200000|2024-05-10 14:10:00|10486.8|10481.8|10495|10490|10495|10490|10486.8|10481.8|80
1715350500000|2024-05-10 14:15:00|10495.2|10490.2|10499.7|10494.7|10499.9|10494.9|10495.2|10490.2|91
1715350800000|2024-05-10 14:20:00|10499.8|10494.8|10502|10497|10502.2|10497.2|10499.6|10494.6|241
1715351100000|2024-05-10 14:25:00|10502.2|10497.2|10506.8|10501.8|10507|10502|10501.8|10496.8|210
1715351400000|2024-05-10 14:30:00|10506.7|10501.7|10504.2|10499.2|10506.7|10501.7|10503.6|10498.6|120
1715351700000|2024-05-10 14:35:00|10504|10499|10502.7|10497.7|10504.5|10499.5|10501.8|10496.8|110
1715352000000|2024-05-10 14:40:00|10502.8|10497.8|10502.4|10497.4|10503|10498|10500.3|10495.3|36
1715352300000|2024-05-10 14:45:00|10502.5|10497.5|10504.3|10499.3|10505.5|10500.5|10502.2|10497.2|35
1715352600000|2024-05-10 14:50:00|10504.4|10499.4|10505|10500|10506.8|10501.8|10503.8|10498.8|98
1715352900000|2024-05-10 14:55:00|10505.1|10500.1|10505.3|10500.3|10506.1|10501.1|10504.6|10499.6|74
1715353200000|2024-05-10 15:00:00|10505.2|10500.2|10506.3|10501.3|10506.5|10501.5|10503.6|10498.6|146
1715353500000|2024-05-10 15:05:00|10506.1|10501.1|10505.6|10500.6|10507.1|10502.1|10505.3|10500.3|95
1715353800000|2024-05-10 15:10:00|10505.7|10500.7|10501.8|10496.8|10506.5|10501.5|10501.8|10496.8|60
1715354100000|2024-05-10 15:15:00|10501.7|10496.7|10500.5|10495.5|10502|10497|10499.6|10494.6|86
1715354400000|2024-05-10 15:20:00|10500.6|10495.6|10500.5|10495.5|10502.2|10497.2|10500|10495|19
1715354700000|2024-05-10 15:25:00|10500.1|10495.1|10500.2|10495.2|10502.2|10497.2|10498.9|10493.9|29
1715355000000|2024-05-10 15:30:00|10500.3|10495.3|10500.7|10495.7|10501.2|10496.2|10499.7|10494.7|82
1715355300000|2024-05-10 15:35:00|10500.6|10495.6|10499.1|10494.1|10501.6|10496.6|10498.8|10493.8|27
1715355600000|2024-05-10 15:40:00|10499.2|10494.2|10498.7|10493.7|10499.3|10494.3|10497.8|10492.8|145
1715355900000|2024-05-10 15:45:00|10498.6|10493.6|10499.6|10494.6|10499.6|10494.6|10498.1|10493.1|25
1715356200000|2024-05-10 15:50:00|10499.7|10494.7|10498.6|10493.6|10499.8|10494.8|10497.2|10492.2|14
1715356500000|2024-05-10 15:55:00|10498.5|10493.5|10496.7|10491.7|10498.7|10493.7|10496.5|10491.5|29
1715356800000|2024-05-10 16:00:00|10496.6|10491.6|10497.3|10492.3|10499.3|10494.3|10496|10491|252
1715357100000|2024-05-10 16:05:00|10497.6|10492.6|10497|10492|10498.8|10493.8|10497|10492|10
1715357400000|2024-05-10 16:10:00|10496.7|10491.7|10493.4|10488.4|10496.9|10491.9|10493.3|10488.3|162
1715357700000|2024-05-10 16:15:00|10493.5|10488.5|10494|10489|10494.2|10489.2|10492.9|10487.9|51
1715358000000|2024-05-10 16:20:00|10494.3|10489.3|10493.3|10488.3|10495|10490|10493.3|10488.3|38
1715358300000|2024-05-10 16:25:00|10493.2|10488.2|10494.7|10489.7|10495|10490|10492.8|10487.8|41
1715358600000|2024-05-10 16:30:00|10494.6|10489.6|10494.7|10489.7|10495|10490|10493.7|10488.7|6
1715358900000|2024-05-10 16:35:00|10494.8|10489.8|10494.4|10489.4|10495|10490|10494|10489|17
1715359200000|2024-05-10 16:40:00|10494.5|10489.5|10492|10487|10494.5|10489.5|10492|10487|10
1715359500000|2024-05-10 16:45:00|10492.1|10487.1|10490.3|10485.3|10492.5|10487.5|10490.2|10485.2|5
1715359800000|2024-05-10 16:50:00|10490.2|10485.2|10491.1|10486.1|10491.5|10486.5|10490.2|10485.2|1
1715360100000|2024-05-10 16:55:00|10491.2|10486.2|10493.1|10488.1|10493.4|10488.4|10491.1|10486.1|7
1715360400000|2024-05-10 17:00:00|10493|10488|10492.7|10487.7|10493.5|10488.5|10492.4|10487.4|10
1715360700000|2024-05-10 17:05:00|10492.8|10487.8|10493|10488|10493.8|10488.8|10492.5|10487.5|7
1715361000000|2024-05-10 17:10:00|10492.7|10487.7|10493.8|10488.8|10493.8|10488.8|10492.6|10487.6|57
1715361300000|2024-05-10 17:15:00|10493.5|10488.5|10493|10488|10494|10489|10493|10488|8
1715361600000|2024-05-10 17:20:00|10493.1|10488.1|10493.6|10488.6|10494|10489|10493|10488|8
1715361900000|2024-05-10 17:25:00|10493.7|10488.7|10494|10489|10494.5|10489.5|10493.2|10488.2|9
1715362200000|2024-05-10 17:30:00|10494.1|10489.1|10492.2|10487.2|10494.5|10489.5|10492.2|10487.2|33
1715362500000|2024-05-10 17:35:00|10492.1|10487.1|10492.5|10487.5|10492.5|10487.5|10491.6|10486.6|20
1715362800000|2024-05-10 17:40:00|10492.2|10487.2|10492.6|10487.6|10493|10488|10492|10487|25
1715363100000|2024-05-10 17:45:00|10492.7|10487.7|10495|10490|10495|10490|10492.6|10487.6|10
1715363400000|2024-05-10 17:50:00|10494.9|10489.9|10495.5|10490.5|10495.5|10490.5|10494.1|10489.1|56
1715363700000|2024-05-10 17:55:00|10495.8|10490.8|10495.5|10490.5|10495.8|10490.8|10495|10490|18
1715364000000|2024-05-10 18:00:00|10495.3|10490.3|10498.2|10493.2|10498.3|10493.3|10495.3|10490.3|36
1715364300000|2024-05-10 18:05:00|10498.1|10493.1|10497.3|10492.3|10498.3|10493.3|10497|10492|57
1715364600000|2024-05-10 18:10:00|10497.5|10492.5|10497.8|10492.8|10498.3|10493.3|10497.3|10492.3|15
1715364900000|2024-05-10 18:15:00|10498|10493|10497.8|10492.8|10498.3|10493.3|10497.5|10492.5|6
1715365200000|2024-05-10 18:20:00|10498|10493|10497.8|10492.8|10498.3|10493.3|10497.5|10492.5|22
1715365500000|2024-05-10 18:25:00|10498|10493|10498.3|10493.3|10498.5|10493.5|10497.6|10492.6|10
1715365800000|2024-05-10 18:30:00|10498.2|10493.2|10498.5|10493.5|10499|10494|10498.1|10493.1|127
1715366100000|2024-05-10 18:35:00|10498.6|10493.6|10498.7|10493.7|10499.1|10494.1|10498.6|10493.6|54
1715366400000|2024-05-10 18:40:00|10498.6|10493.6|10499|10494|10499|10494|10498.6|10493.6|1
1715366700000|2024-05-10 18:45:00|10498.8|10493.8|10498.5|10493.5|10499.3|10494.3|10498.5|10493.5|16
1715367000000|2024-05-10 18:50:00|10498.3|10493.3|10498|10493|10498.3|10493.3|10497|10492|23
1715367300000|2024-05-10 18:55:00|10497.7|10492.7|10496.3|10491.3|10497.8|10492.8|10496|10491|124
1715367600000|2024-05-10 19:00:00|10496.4|10491.4|10494.4|10489.4|10496.6|10491.6|10494.4|10489.4|99
1715367900000|2024-05-10 19:05:00|10494.2|10489.2|10495.4|10490.4|10495.8|10490.8|10494.2|10489.2|42
1715368200000|2024-05-10 19:10:00|10495.5|10490.5|10496.1|10491.1|10496.5|10491.5|10495.4|10490.4|16
1715368500000|2024-05-10 19:15:00|10496.2|10491.2|10494.9|10489.9|10496.5|10491.5|10494.9|10489.9|20
1715368800000|2024-05-10 19:20:00|10495|10490|10493.9|10488.9|10495.1|10490.1|10493.4|10488.4|14
1715369100000|2024-05-10 19:25:00|10493.8|10488.8|10494.1|10489.1|10494.5|10489.5|10493.8|10488.8|11
1715369400000|2024-05-10 19:30:00|10494.5|10489.5|10495.5|10490.5|10495.6|10490.6|10494.5|10489.5|13
1715369700000|2024-05-10 19:35:00|10495.6|10490.6|10495.1|10490.1|10495.8|10490.8|10494.8|10489.8|2
1715370000000|2024-05-10 19:40:00|10495.3|10490.3|10495.7|10490.7|10495.8|10490.8|10495|10490|2
1715370300000|2024-05-10 19:45:00|10495.8|10490.8|10495.8|10490.8|10495.8|10490.8|10495.2|10490.2|32
1715370600000|2024-05-10 19:50:00|10495.7|10490.7|10495.2|10490.2|10495.8|10490.8|10495.1|10490.1|4
1715370900000|2024-05-10 19:55:00|10495.3|10490.3|10496.1|10491.1|10496.2|10491.2|10495.3|10490.3|31
1715371200000|2024-05-10 20:00:00|10496.2|10491.2|10496.2|10491.2|10496.2|10491.2|10495.7|10490.7|24
1715371500000|2024-05-10 20:05:00|10496|10491|10496|10491|10496.2|10491.2|10495.8|10490.8|1
1715371800000|2024-05-10 20:10:00|10495.8|10490.8|10496.6|10491.6|10496.6|10491.6|10495.8|10490.8|3
1715372100000|2024-05-10 20:15:00|10496.3|10491.3|10496.8|10491.8|10497.1|10492.1|10496.2|10491.2|31
1715372400000|2024-05-10 20:20:00|10496.7|10491.7|10495.6|10490.6|10496.7|10491.7|10495.4|10490.4|36
1715372700000|2024-05-10 20:25:00|10495.7|10490.7|10495.7|10490.7|10495.9|10490.9|10495.4|10490.4|5
1715373000000|2024-05-10 20:30:00|10495.9|10490.9|10496.4|10491.4|10496.4|10491.4|10495.8|10490.8|14
1715373300000|2024-05-10 20:35:00|10496.5|10491.5|10496.5|10491.5|10496.6|10491.6|10496.5|10491.5|7
1715373600000|2024-05-10 20:40:00|10496.6|10491.6|10497.5|10492.5|10497.6|10492.6|10496.5|10491.5|4
1715373900000|2024-05-10 20:45:00|10497.7|10492.7|10498.1|10493.1|10498.4|10493.4|10497.7|10492.7|1
1715374200000|2024-05-10 20:50:00|10498|10493|10498|10493|10498.9|10493.9|10498|10493|8
1715374500000|2024-05-10 20:55:00|10498.1|10493.1|10505.6|10496.6|10505.6|10497.6|10497.9|10492.9|9
1715551200000|2024-05-12 22:00:00|10495.5|10490.5|10496.7|10491.7|10496.8|10491.8|10494.9|10489.9|19
1715551500000|2024-05-12 22:05:00|10496.6|10491.6|10497.2|10492.2|10497.3|10492.3|10496.6|10491.6|1
1715551800000|2024-05-12 22:10:00|10496.8|10491.8|10496.5|10491.5|10496.8|10491.8|10495.7|10490.7|2
1715552100000|2024-05-12 22:15:00|10496.4|10491.4|10496.5|10491.5|10496.7|10491.7|10496.3|10491.3|0
1715552400000|2024-05-12 22:20:00|10496.4|10491.4|10496.3|10491.3|10497|10492|10496.3|10491.3|31
1715552700000|2024-05-12 22:25:00|10496.4|10491.4|10495.7|10490.7|10496.5|10491.5|10495.6|10490.6|34
1715553000000|2024-05-12 22:30:00|10495.8|10490.8|10496.1|10491.1|10496.7|10491.7|10495.6|10490.6|1
1715553300000|2024-05-12 22:35:00|10496|10491|10496.1|10491.1|10496.2|10491.2|10495.6|10490.6|0
1715553600000|2024-05-12 22:40:00|10496.2|10491.2|10496.2|10491.2|10496.7|10491.7|10496|10491|0
1715553900000|2024-05-12 22:45:00|10496.3|10491.3|10496.6|10491.6|10496.7|10491.7|10496.2|10491.2|0
1715554200000|2024-05-12 22:50:00|10496.5|10491.5|10496.6|10491.6|10496.7|10491.7|10496.4|10491.4|1
1715554500000|2024-05-12 22:55:00|10496.7|10491.7|10496.2|10491.2|10496.7|10491.7|10496.1|10491.1|0
1715554800000|2024-05-12 23:00:00|10496.3|10491.3|10496.2|10491.2|10496.7|10491.7|10496|10491|2
1715555100000|2024-05-12 23:05:00|10496.1|10491.1|10495.5|10490.5|10496.2|10491.2|10495.5|10490.5|2
1715555400000|2024-05-12 23:10:00|10495.6|10490.6|10494.5|10489.5|10495.7|10490.7|10494.5|10489.5|0
1715555700000|2024-05-12 23:15:00|10494.2|10489.2|10494.2|10489.2|10494.3|10489.3|10494.1|10489.1|0
1715556000000|2024-05-12 23:20:00|10494.1|10489.1|10494.7|10489.7|10494.9|10489.9|10494.1|10489.1|3
1715556300000|2024-05-12 23:25:00|10494.9|10489.9|10495.1|10490.1|10495.2|10490.2|10494.6|10489.6|5
1715556600000|2024-05-12 23:30:00|10495|10490|10494.8|10489.8|10495.7|10490.7|10494.6|10489.6|8
1715556900000|2024-05-12 23:35:00|10494.7|10489.7|10495.5|10490.5|10495.7|10490.7|10494.7|10489.7|0
1715557200000|2024-05-12 23:40:00|10495.6|10490.6|10496.7|10491.7|10497.2|10492.2|10495.5|10490.5|1
1715557500000|2024-05-12 23:45:00|10496.8|10491.8|10497.1|10492.1|10497.1|10492.1|10496.5|10491.5|0
1715557800000|2024-05-12 23:50:00|10497.2|10492.2|10498.3|10493.3|10498.3|10493.3|10497.1|10492.1|0
1715558100000|2024-05-12 23:55:00|10498.2|10493.2|10498.4|10493.4|10498.4|10493.4|10497.9|10492.9|1
1715558400000|2024-05-13 00:00:00|10498.8|10493.8|10498.5|10493.5|10499.3|10494.3|10498.3|10493.3|17
1715558700000|2024-05-13 00:05:00|10498.7|10493.7|10499.6|10494.6|10500.4|10495.4|10498.5|10493.5|37
1715559000000|2024-05-13 00:10:00|10499.5|10494.5|10497.9|10492.9|10499.5|10494.5|10497.4|10492.4|9
1715559300000|2024-05-13 00:15:00|10498|10493|10499.1|10494.1|10499.2|10494.2|10497.7|10492.7|5
1715559600000|2024-05-13 00:20:00|10499.2|10494.2|10500.7|10495.7|10500.9|10495.9|10499.2|10494.2|0
1715559900000|2024-05-13 00:25:00|10500.8|10495.8|10500.1|10495.1|10500.8|10495.8|10499.8|10494.8|1
1715560200000|2024-05-13 00:30:00|10500.2|10495.2|10500.4|10495.4|10501.2|10496.2|10500.2|10495.2|0
1715560500000|2024-05-13 00:35:00|10500.3|10495.3|10500.1|10495.1|10501.2|10496.2|10500.1|10495.1|0
1715560800000|2024-05-13 00:40:00|10500.3|10495.3|10500|10495|10500.4|10495.4|10499.5|10494.5|10
1715561100000|2024-05-13 00:45:00|10499.9|10494.9|10500.1|10495.1|10500.5|10495.5|10499.4|10494.4|4
1715561400000|2024-05-13 00:50:00|10500.2|10495.2|10500.5|10495.5|10501.1|10496.1|10500.1|10495.1|3
1715561700000|2024-05-13 00:55:00|10500.6|10495.6|10500.3|10495.3|10501|10496|10500.1|10495.1|1
1715562000000|2024-05-13 01:00:00|10500.4|10495.4|10501.2|10496.2|10502.2|10497.2|10500.4|10495.4|6
1715562300000|2024-05-13 01:05:00|10501|10496|10500|10495|10501.4|10496.4|10499.9|10494.9|6
1715562600000|2024-05-13 01:10:00|10500.2|10495.2|10497.9|10492.9|10500.2|10495.2|10495.1|10490.1|73
1715562900000|2024-05-13 01:15:00|10498.1|10493.1|10499.6|10494.6|10500|10495|10498.1|10493.1|3
1715563200000|2024-05-13 01:20:00|10499.7|10494.7|10498.5|10493.5|10499.7|10494.7|10497.1|10492.1|2
1715563500000|2024-05-13 01:25:00|10498.4|10493.4|10497.6|10492.6|10499.5|10494.5|10497.6|10492.6|7
1715563800000|2024-05-13 01:30:00|10497.7|10492.7|10497.9|10492.9|10498.2|10493.2|10496.9|10491.9|4
1715564100000|2024-05-13 01:35:00|10498|10493|10498.5|10493.5|10498.8|10493.8|10497.1|10492.1|5
1715564400000|2024-05-13 01:40:00|10498.4|10493.4|10500.3|10495.3|10500.9|10495.9|10498.4|10493.4|32
1715564700000|2024-05-13 01:45:00|10500.4|10495.4|10501.8|10496.8|10502|10497|10500.1|10495.1|10
1715565000000|2024-05-13 01:50:00|10501.7|10496.7|10501.8|10496.8|10502.2|10497.2|10501.3|10496.3|1
1715565300000|2024-05-13 01:55:00|10501.7|10496.7|10500.6|10495.6|10501.7|10496.7|10500.4|10495.4|105
1715565600000|2024-05-13 02:00:00|10500.5|10495.5|10500.3|10495.3|10500.6|10495.6|10499.4|10494.4|33
1715565900000|2024-05-13 02:05:00|10500.4|10495.4|10499.9|10494.9|10501.1|10496.1|10499.9|10494.9|10
1715566200000|2024-05-13 02:10:00|10500|10495|10499.4|10494.4|10500|10495|10499.4|10494.4|3
1715566500000|2024-05-13 02:15:00|10499.5|10494.5|10499.5|10494.5|10499.6|10494.6|10498.9|10493.9|9
1715566800000|2024-05-13 02:20:00|10499.6|10494.6|10500|10495|10500.1|10495.1|10499.4|10494.4|4
1715567100000|2024-05-13 02:25:00|10499.9|10494.9|10502|10497|10502.4|10497.4|10499.9|10494.9|11
1715567400000|2024-05-13 02:30:00|10502.1|10497.1|10500.4|10495.4|10502.3|10497.3|10500.4|10495.4|16
1715567700000|2024-05-13 02:35:00|10500.5|10495.5|10499|10494|10500.5|10495.5|10498.4|10493.4|7
1715568000000|2024-05-13 02:40:00|10498.9|10493.9|10499.1|10494.1|10499.6|10494.6|10498.9|10493.9|2
1715568300000|2024-05-13 02:45:00|10499.4|10494.4|10497.3|10492.3|10499.6|10494.6|10496.8|10491.8|9
1715568600000|2024-05-13 02:50:00|10497.2|10492.2|10496.6|10491.6|10497.6|10492.6|10496.5|10491.5|14
1715568900000|2024-05-13 02:55:00|10496.8|10491.8|10496.6|10491.6|10496.8|10491.8|10495.9|10490.9|8
1715569200000|2024-05-13 03:00:00|10496.7|10491.7|10496.8|10491.8|10498.6|10493.6|10496.7|10491.7|13
1715569500000|2024-05-13 03:05:00|10496.9|10491.9|10497.1|10492.1|10497.3|10492.3|10496.8|10491.8|3
1715569800000|2024-05-13 03:10:00|10497.2|10492.2|10497.1|10492.1|10497.3|10492.3|10496.8|10491.8|9
1715570100000|2024-05-13 03:15:00|10497.2|10492.2|10498.3|10493.3|10498.4|10493.4|10497.2|10492.2|3
1715570400000|2024-05-13 03:20:00|10498.4|10493.4|10497.8|10492.8|10498.6|10493.6|10497.6|10492.6|19
1715570700000|2024-05-13 03:25:00|10497.9|10492.9|10496.9|10491.9|10497.9|10492.9|10496.7|10491.7|6
1715571000000|2024-05-13 03:30:00|10497.1|10492.1|10497.1|10492.1|10497.6|10492.6|10496.8|10491.8|1
1715571300000|2024-05-13 03:35:00|10497.2|10492.2|10496.7|10491.7|10497.4|10492.4|10496.6|10491.6|1
1715571600000|2024-05-13 03:40:00|10496.6|10491.6|10496.8|10491.8|10497.1|10492.1|10496.4|10491.4|3
1715571900000|2024-05-13 03:45:00|10496.7|10491.7|10496.1|10491.1|10496.7|10491.7|10496.1|10491.1|5
1715572200000|2024-05-13 03:50:00|10496.2|10491.2|10495.6|10490.6|10496.2|10491.2|10495.6|10490.6|15
1715572500000|2024-05-13 03:55:00|10495.8|10490.8|10496.1|10491.1|10496.2|10491.2|10495.6|10490.6|10
1715572800000|2024-05-13 04:00:00|10496.2|10491.2|10496.9|10491.9|10497.2|10492.2|10496.1|10491.1|9
1715573100000|2024-05-13 04:05:00|10497.1|10492.1|10496.6|10491.6|10497.1|10492.1|10495.6|10490.6|3
1715573400000|2024-05-13 04:10:00|10496.7|10491.7|10497.2|10492.2|10497.6|10492.6|10496.6|10491.6|2
1715573700000|2024-05-13 04:15:00|10497.1|10492.1|10497.4|10492.4|10497.8|10492.8|10496.9|10491.9|3
1715574000000|2024-05-13 04:20:00|10497.6|10492.6|10497.7|10492.7|10497.7|10492.7|10497.2|10492.2|2
1715574300000|2024-05-13 04:25:00|10497.6|10492.6|10497.7|10492.7|10497.8|10492.8|10497.6|10492.6|3
1715574600000|2024-05-13 04:30:00|10497.6|10492.6|10496.6|10491.6|10497.6|10492.6|10496.6|10491.6|1
1715574900000|2024-05-13 04:35:00|10496.8|10491.8|10497.2|10492.2|10497.7|10492.7|10496.7|10491.7|8
1715575200000|2024-05-13 04:40:00|10497.3|10492.3|10497.1|10492.1|10497.8|10492.8|10497.1|10492.1|4
1715575500000|2024-05-13 04:45:00|10497.4|10492.4|10498.1|10493.1|10498.1|10493.1|10497.1|10492.1|1
1715575800000|2024-05-13 04:50:00|10498|10493|10497.7|10492.7|10498|10493|10497.6|10492.6|0
1715576100000|2024-05-13 04:55:00|10497.6|10492.6|10498.3|10493.3|10498.3|10493.3|10497.6|10492.6|6
1715576400000|2024-05-13 05:00:00|10498.1|10493.1|10497.2|10492.2|10498.1|10493.1|10497.1|10492.1|12
1715576700000|2024-05-13 05:05:00|10497.1|10492.1|10497.1|10492.1|10497.3|10492.3|10497.1|10492.1|3
1715577000000|2024-05-13 05:10:00|10497.2|10492.2|10497.4|10492.4|10497.6|10492.6|10497.1|10492.1|1
1715577300000|2024-05-13 05:15:00|10497.6|10492.6|10497.6|10492.6|10497.7|10492.7|10497.4|10492.4|1
1715577600000|2024-05-13 05:20:00|10497.7|10492.7|10497.7|10492.7|10497.7|10492.7|10497.1|10492.1|1
1715577900000|2024-05-13 05:25:00|10497.9|10492.9|10497.6|10492.6|10498.1|10493.1|10497.6|10492.6|11
1715578200000|2024-05-13 05:30:00|10497.4|10492.4|10496.6|10491.6|10497.6|10492.6|10496.6|10491.6|2
1715578500000|2024-05-13 05:35:00|10496.4|10491.4|10495.4|10490.4|10496.4|10491.4|10494.7|10489.7|5
1715578800000|2024-05-13 05:40:00|10495.6|10490.6|10495.6|10490.6|10496.1|10491.1|10495.4|10490.4|2
1715579100000|2024-05-13 05:45:00|10495.4|10490.4|10495.6|10490.6|10495.6|10490.6|10494.6|10489.6|15
1715579400000|2024-05-13 05:50:00|10496.1|10491.1|10496.5|10491.5|10496.7|10491.7|10495.6|10490.6|3
1715579700000|2024-05-13 05:55:00|10496.4|10491.4|10496.7|10491.7|10497.1|10492.1|10496.4|10491.4|4
1715580000000|2024-05-13 06:00:00|10496.8|10491.8|10494.5|10489.5|10496.9|10491.9|10493.5|10488.5|87
1715580300000|2024-05-13 06:05:00|10494.6|10489.6|10495.5|10490.5|10496.1|10491.1|10494.5|10489.5|12
1715580600000|2024-05-13 06:10:00|10495.6|10490.6|10497.1|10492.1|10497.4|10492.4|10495.6|10490.6|43
1715580900000|2024-05-13 06:15:00|10497|10492|10495|10490|10497.5|10492.5|10495|10490|13
1715581200000|2024-05-13 06:20:00|10495.1|10490.1|10495|10490|10496.4|10491.4|10494.9|10489.9|13
1715581500000|2024-05-13 06:25:00|10495.1|10490.1|10495.3|10490.3|10495.5|10490.5|10494.1|10489.1|4
1715581800000|2024-05-13 06:30:00|10495|10490|10496|10491|10496|10491|10494.5|10489.5|5
1715582100000|2024-05-13 06:35:00|10496.1|10491.1|10496.5|10491.5|10496.9|10491.9|10496|10491|2
1715582400000|2024-05-13 06:40:00|10496.6|10491.6|10496|10491|10496.6|10491.6|10495.5|10490.5|3
1715582700000|2024-05-13 06:45:00|10495.9|10490.9|10495.6|10490.6|10496.5|10491.5|10495.5|10490.5|11
1715583000000|2024-05-13 06:50:00|10495.9|10490.9|10495.6|10490.6|10496|10491|10494.5|10489.5|4
1715583300000|2024-05-13 06:55:00|10495.7|10490.7|10498|10493|10498.6|10493.6|10495.7|10490.7|41
1715583600000|2024-05-13 07:00:00|10498.1|10493.1|10497.5|10492.5|10498.2|10493.2|10497|10492|15
1715583900000|2024-05-13 07:05:00|10497.6|10492.6|10497.1|10492.1|10497.9|10492.9|10496.5|10491.5|9
1715584200000|2024-05-13 07:10:00|10497.2|10492.2|10499.5|10494.5|10499.9|10494.9|10497|10492|40
1715584500000|2024-05-13 07:15:00|10499.6|10494.6|10497.4|10492.4|10499.6|10494.6|10497|10492|14
1715584800000|2024-05-13 07:20:00|10497.5|10492.5|10496.5|10491.5|10498.1|10493.1|10495.6|10490.6|19
1715585100000|2024-05-13 07:25:00|10496.1|10491.1|10494.5|10489.5|10496.5|10491.5|10493.6|10488.6|21
1715585400000|2024-05-13 07:30:00|10494.6|10489.6|10493.5|10488.5|10495.9|10490.9|10493|10488|12
1715585700000|2024-05-13 07:35:00|10493|10488|10492.6|10487.6|10494|10489|10492.5|10487.5|11
1715586000000|2024-05-13 07:40:00|10492.9|10487.9|10494.4|10489.4|10494.9|10489.9|10492.5|10487.5|3
1715586300000|2024-05-13 07:45:00|10494.1|10489.1|10494.9|10489.9|10494.9|10489.9|10493.5|10488.5|10
1715586600000|2024-05-13 07:50:00|10495|10490|10495.2|10490.2|10495.6|10490.6|10493.5|10488.5|4
1715586900000|2024-05-13 07:55:00|10495.5|10490.5|10495.7|10490.7|10496.9|10491.9|10495.1|10490.1|18
1715587200000|2024-05-13 08:00:00|10496|10491|10497|10492|10497.4|10492.4|10496|10491|12
1715587500000|2024-05-13 08:05:00|10496.6|10491.6|10496|10491|10497.5|10492.5|10495.5|10490.5|20
1715587800000|2024-05-13 08:10:00|10495.6|10490.6|10494|10489|10496.4|10491.4|10493.6|10488.6|18
1715588100000|2024-05-13 08:15:00|10494.1|10489.1|10495|10490|10495.5|10490.5|10493.5|10488.5|8
1715588400000|2024-05-13 08:20:00|10495.1|10490.1|10494.5|10489.5|10495.5|10490.5|10494.5|10489.5|1
1715588700000|2024-05-13 08:25:00|10494.8|10489.8|10495|10490|10496|10491|10494.2|10489.2|21
1715589000000|2024-05-13 08:30:00|10494.6|10489.6|10494.3|10489.3|10495|10490|10494|10489|8
1715589300000|2024-05-13 08:35:00|10494.6|10489.6|10493.3|10488.3|10494.8|10489.8|10493|10488|14
1715589600000|2024-05-13 08:40:00|10493.1|10488.1|10493.5|10488.5|10494|10489|10492.5|10487.5|6
1715589900000|2024-05-13 08:45:00|10493.3|10488.3|10491.5|10486.5|10493.3|10488.3|10491|10486|21
1715590200000|2024-05-13 08:50:00|10491.2|10486.2|10490.3|10485.3|10492|10487|10490.3|10485.3|3
1715590500000|2024-05-13 08:55:00|10489.7|10484.7|10489.5|10484.5|10490.1|10485.1|10488.8|10483.8|18
1715590800000|2024-05-13 09:00:00|10489.6|10484.6|10486.8|10481.8|10489.6|10484.6|10486|10481|28
1715591100000|2024-05-13 09:05:00|10486.7|10481.7|10486.8|10481.8|10488.2|10483.2|10486.5|10481.5|5
1715591400000|2024-05-13 09:10:00|10486.9|10481.9|10488.5|10483.5|10488.6|10483.6|10486.1|10481.1|52
1715591700000|2024-05-13 09:15:00|10488.1|10483.1|10488.5|10483.5|10489|10484|10487.6|10482.6|28
1715592000000|2024-05-13 09:20:00|10488.6|10483.6|10489.6|10484.6|10490.3|10485.3|10488.6|10483.6|20
1715592300000|2024-05-13 09:25:00|10489.8|10484.8|10490|10485|10490.5|10485.5|10489.1|10484.1|4
1715592600000|2024-05-13 09:30:00|10490.3|10485.3|10490.5|10485.5|10492|10487|10490.3|10485.3|31
1715592900000|2024-05-13 09:35:00|10490.6|10485.6|10491.3|10486.3|10492|10487|10490.5|10485.5|9
1715593200000|2024-05-13 09:40:00|10491.1|10486.1|10491|10486|10491.8|10486.8|10490.5|10485.5|13
1715593500000|2024-05-13 09:45:00|10491.1|10486.1|10491.2|10486.2|10492|10487|10490.6|10485.6|2
1715593800000|2024-05-13 09:50:00|10491.5|10486.5|10492|10487|10492.6|10487.6|10490.6|10485.6|3
1715594100000|2024-05-13 09:55:00|10491.7|10486.7|10492.1|10487.1|10492.1|10487.1|10490.5|10485.5|2
1715594400000|2024-05-13 10:00:00|10492|10487|10491|10486|10493|10488|10491|10486|0
1715594700000|2024-05-13 10:05:00|10491.1|10486.1|10491.5|10486.5|10491.8|10486.8|10490.5|10485.5|6
1715595000000|2024-05-13 10:10:00|10491.3|10486.3|10491|10486|10491.6|10486.6|10490.5|10485.5|2
1715595300000|2024-05-13 10:15:00|10490.7|10485.7|10490.5|10485.5|10491.1|10486.1|10490.1|10485.1|2
1715595600000|2024-05-13 10:20:00|10490.6|10485.6|10490.5|10485.5|10491.2|10486.2|10490|10485|5
1715595900000|2024-05-13 10:25:00|10490.7|10485.7|10491.8|10486.8|10492.2|10487.2|10490.3|10485.3|4
1715596200000|2024-05-13 10:30:00|10491.4|10486.4|10493|10488|10493.5|10488.5|10491.2|10486.2|20
1715596500000|2024-05-13 10:35:00|10493.2|10488.2|10492.9|10487.9|10493.4|10488.4|10491.8|10486.8|11
1715596800000|2024-05-13 10:40:00|10493.2|10488.2|10493.1|10488.1|10494.4|10489.4|10492.8|10487.8|12
1715597100000|2024-05-13 10:45:00|10492.9|10487.9|10492.6|10487.6|10493.5|10488.5|10492.2|10487.2|2
1715597400000|2024-05-13 10:50:00|10492.5|10487.5|10492.1|10487.1|10493.1|10488.1|10492.1|10487.1|42
1715597700000|2024-05-13 10:55:00|10491.9|10486.9|10491.4|10486.4|10492.5|10487.5|10490.6|10485.6|7
1715598000000|2024-05-13 11:00:00|10491.5|10486.5|10489.8|10484.8|10491.6|10486.6|10489.6|10484.6|10
1715598300000|2024-05-13 11:05:00|10489.9|10484.9|10489.1|10484.1|10490.1|10485.1|10489|10484|14
1715598600000|2024-05-13 11:10:00|10488.9|10483.9|10488.3|10483.3|10489.6|10484.6|10488.3|10483.3|33
1715598900000|2024-05-13 11:15:00|10488.5|10483.5|10488.1|10483.1|10488.6|10483.6|10487.6|10482.6|26
1715599200000|2024-05-13 11:20:00|10488.2|10483.2|10487.5|10482.5|10488.5|10483.5|10486.8|10481.8|9
1715599500000|2024-05-13 11:25:00|10487.6|10482.6|10487.9|10482.9|10488.1|10483.1|10487.4|10482.4|1
1715599800000|2024-05-13 11:30:00|10488|10483|10487.1|10482.1|10488.1|10483.1|10486.8|10481.8|3
1715600100000|2024-05-13 11:35:00|10487.2|10482.2|10487.1|10482.1|10488|10483|10486.8|10481.8|2
1715600400000|2024-05-13 11:40:00|10486.9|10481.9|10485.1|10480.1|10487.1|10482.1|10484.6|10479.6|14
1715600700000|2024-05-13 11:45:00|10485.2|10480.2|10481.5|10476.5|10485.5|10480.5|10481|10476|54
1715601000000|2024-05-13 11:50:00|10481.8|10476.8|10482|10477|10482.3|10477.3|10481|10476|17
1715601300000|2024-05-13 11:55:00|10482.1|10477.1|10484.8|10479.8|10485|10480|10482.1|10477.1|18
1715601600000|2024-05-13 12:00:00|10484.9|10479.9|10481|10476|10485|10480|10480.6|10475.6|33
1715601900000|2024-05-13 12:05:00|10481.1|10476.1|10480.4|10475.4|10481.5|10476.5|10479.3|10474.3|39
1715602200000|2024-05-13 12:10:00|10480.5|10475.5|10479.8|10474.8|10480.6|10475.6|10478.9|10473.9|5
1715602500000|2024-05-13 12:15:00|10479.5|10474.5|10480.1|10475.1|10480.2|10475.2|10478.3|10473.3|13
1715602800000|2024-05-13 12:20:00|10480|10475|10479.1|10474.1|10480.1|10475.1|10478.9|10473.9|34
1715603100000|2024-05-13 12:25:00|10479.3|10474.3|10478.4|10473.4|10479.3|10474.3|10477.7|10472.7|135
1715603400000|2024-05-13 12:30:00|10478.3|10473.3|10478|10473|10478.4|10473.4|10476.4|10471.4|36
1715603700000|2024-05-13 12:35:00|10477.9|10472.9|10478.9|10473.9|10479|10474|10477.5|10472.5|19
1715604000000|2024-05-13 12:40:00|10478.8|10473.8|10478|10473|10479|10474|10475.8|10470.8|23
1715604300000|2024-05-13 12:45:00|10477.9|10472.9|10477.5|10472.5|10478.5|10473.5|10476.5|10471.5|10
1715604600000|2024-05-13 12:50:00|10477.4|10472.4|10476|10471|10479.1|10474.1|10475.6|10470.6|106
1715604900000|2024-05-13 12:55:00|10475.9|10470.9|10476.6|10471.6|10477.5|10472.5|10475.1|10470.1|36
1715605200000|2024-05-13 13:00:00|10476.7|10471.7|10476.6|10471.6|10477.5|10472.5|10475.1|10470.1|68
1715605500000|2024-05-13 13:05:00|10476.3|10471.3|10476.4|10471.4|10476.7|10471.7|10475.1|10470.1|35
1715605800000|2024-05-13 13:10:00|10476.2|10471.2|10474.6|10469.6|10476.4|10471.4|10474.6|10469.6|24
1715606100000|2024-05-13 13:15:00|10474.4|10469.4|10472.4|10467.4|10474.4|10469.4|10471.6|10466.6|84
1715606400000|2024-05-13 13:20:00|10472.2|10467.2|10473.4|10468.4|10473.6|10468.6|10471.3|10466.3|59
1715606700000|2024-05-13 13:25:00|10473.6|10468.6|10472.4|10467.4|10473.7|10468.7|10472.4|10467.4|31
1715607000000|2024-05-13 13:30:00|10472.6|10467.6|10470.4|10465.4|10472.9|10467.9|10470|10465|55
1715607300000|2024-05-13 13:35:00|10470.3|10465.3|10471.9|10466.9|10472.4|10467.4|10470.1|10465.1|37
1715607600000|2024-05-13 13:40:00|10472|10467|10473.3|10468.3|10474.3|10469.3|10471.9|10466.9|18
1715607900000|2024-05-13 13:45:00|10473.4|10468.4|10472.9|10467.9|10473.4|10468.4|10472.3|10467.3|24
1715608200000|2024-05-13 13:50:00|10472.7|10467.7|10472.4|10467.4|10473|10468|10471.9|10466.9|7
1715608500000|2024-05-13 13:55:00|10472.6|10467.6|10472.2|10467.2|10473.3|10468.3|10471.2|10466.2|10
1715608800000|2024-05-13 14:00:00|10472.1|10467.1|10473.6|10468.6|10473.8|10468.8|10472.1|10467.1|10
1715609100000|2024-05-13 14:05:00|10473.7|10468.7|10478.2|10473.2|10478.6|10473.6|10473.6|10468.6|46
1715609400000|2024-05-13 14:10:00|10478.1|10473.1|10478.4|10473.4|10479.9|10474.9|10477.7|10472.7|16
1715609700000|2024-05-13 14:15:00|10478.3|10473.3|10476.6|10471.6|10478.4|10473.4|10476.3|10471.3|9
1715610000000|2024-05-13 14:20:00|10476.7|10471.7|10476.6|10471.6|10477.9|10472.9|10476.1|10471.1|37
1715610300000|2024-05-13 14:25:00|10476.9|10471.9|10474.6|10469.6|10477.9|10472.9|10473.2|10468.2|41
1715610600000|2024-05-13 14:30:00|10474.7|10469.7|10476.1|10471.1|10477.4|10472.4|10474.6|10469.6|44
1715610900000|2024-05-13 14:35:00|10475.8|10470.8|10474.6|10469.6|10476.4|10471.4|10474.6|10469.6|19
1715611200000|2024-05-13 14:40:00|10474.7|10469.7|10472.7|10467.7|10474.7|10469.7|10472.2|10467.2|17
1715611500000|2024-05-13 14:45:00|10472.6|10467.6|10472.1|10467.1|10473.6|10468.6|10471.4|10466.4|30
1715611800000|2024-05-13 14:50:00|10471.9|10466.9|10473.1|10468.1|10474.4|10469.4|10471.7|10466.7|17
1715612100000|2024-05-13 14:55:00|10472.9|10467.9|10473.8|10468.8|10474.5|10469.5|10472.2|10467.2|33
1715612400000|2024-05-13 15:00:00|10473.7|10468.7|10485.5|10480.5|10486.8|10481.8|10473.7|10468.7|181
1715612700000|2024-05-13 15:05:00|10485.6|10480.6|10484.9|10479.9|10487.2|10482.2|10484.2|10479.2|46
1715613000000|2024-05-13 15:10:00|10484.8|10479.8|10485.7|10480.7|10485.8|10480.8|10483.2|10478.2|68
1715613300000|2024-05-13 15:15:00|10485.8|10480.8|10485.2|10480.2|10486.1|10481.1|10484.2|10479.2|24
1715613600000|2024-05-13 15:20:00|10485.1|10480.1|10484.6|10479.6|10486.4|10481.4|10484.2|10479.2|23
1715613900000|2024-05-13 15:25:00|10484.7|10479.7|10488.1|10483.1|10488.4|10483.4|10484.6|10479.6|18
1715614200000|2024-05-13 15:30:00|10487.9|10482.9|10486.3|10481.3|10488.6|10483.6|10485.7|10480.7|47
1715614500000|2024-05-13 15:35:00|10486.2|10481.2|10485.2|10480.2|10486.9|10481.9|10484.7|10479.7|30
1715614800000|2024-05-13 15:40:00|10485.3|10480.3|10485.8|10480.8|10486.4|10481.4|10485.2|10480.2|11
1715615100000|2024-05-13 15:45:00|10485.9|10480.9|10484.4|10479.4|10485.9|10480.9|10484.1|10479.1|14
1715615400000|2024-05-13 15:50:00|10484.6|10479.6|10483.7|10478.7|10485.9|10480.9|10483.7|10478.7|11
1715615700000|2024-05-13 15:55:00|10483.9|10478.9|10483.2|10478.2|10485.1|10480.1|10483.2|10478.2|7
1715616000000|2024-05-13 16:00:00|10483.1|10478.1|10482.1|10477.1|10483.1|10478.1|10480.9|10475.9|48
1715616300000|2024-05-13 16:05:00|10482|10477|10481.4|10476.4|10482.1|10477.1|10480.7|10475.7|15
1715616600000|2024-05-13 16:10:00|10481.2|10476.2|10480.7|10475.7|10481.7|10476.7|10480.5|10475.5|19
1715616900000|2024-05-13 16:15:00|10480.8|10475.8|10479.7|10474.7|10481.2|10476.2|10479.2|10474.2|11
1715617200000|2024-05-13 16:20:00|10479.8|10474.8|10480.7|10475.7|10481|10476|10479.7|10474.7|11
1715617500000|2024-05-13 16:25:00|10480.6|10475.6|10480.3|10475.3|10481.5|10476.5|10479.7|10474.7|12
1715617800000|2024-05-13 16:30:00|10480.4|10475.4|10480.7|10475.7|10481.4|10476.4|10479.7|10474.7|5
1715618100000|2024-05-13 16:35:00|10480.8|10475.8|10481.4|10476.4|10482|10477|10480.8|10475.8|2
1715618400000|2024-05-13 16:40:00|10481.7|10476.7|10481.8|10476.8|10482|10477|10481.2|10476.2|3
1715618700000|2024-05-13 16:45:00|10481.9|10476.9|10481.7|10476.7|10482|10477|10481.7|10476.7|7
1715619000000|2024-05-13 16:50:00|10481.5|10476.5|10483.5|10478.5|10483.8|10478.8|10481.5|10476.5|3
1715619300000|2024-05-13 16:55:00|10483.3|10478.3|10484.2|10479.2|10484.4|10479.4|10483.2|10478.2|19
1715619600000|2024-05-13 17:00:00|10484.3|10479.3|10485.4|10480.4|10485.4|10480.4|10483.7|10478.7|2
1715619900000|2024-05-13 17:05:00|10485.3|10480.3|10487.9|10482.9|10487.9|10482.9|10485.3|10480.3|21
1715620200000|2024-05-13 17:10:00|10487.8|10482.8|10489.5|10484.5|10489.5|10484.5|10487.7|10482.7|16
1715620500000|2024-05-13 17:15:00|10489.3|10484.3|10487.7|10482.7|10489.3|10484.3|10487.5|10482.5|15
1715620800000|2024-05-13 17:20:00|10487.5|10482.5|10488.4|10483.4|10488.4|10483.4|10487.5|10482.5|12
1715621100000|2024-05-13 17:25:00|10488.3|10483.3|10485.9|10480.9|10488.5|10483.5|10485.7|10480.7|15
1715621400000|2024-05-13 17:30:00|10485.8|10480.8|10485.7|10480.7|10486.9|10481.9|10485.7|10480.7|16
1715621700000|2024-05-13 17:35:00|10485.8|10480.8|10485.6|10480.6|10485.9|10480.9|10485.3|10480.3|3
1715622000000|2024-05-13 17:40:00|10485.7|10480.7|10486.4|10481.4|10486.4|10481.4|10485.3|10480.3|8
1715622300000|2024-05-13 17:45:00|10486.3|10481.3|10486|10481|10486.4|10481.4|10485.7|10480.7|11
1715622600000|2024-05-13 17:50:00|10485.9|10480.9|10485|10480|10485.9|10480.9|10484.3|10479.3|10
1715622900000|2024-05-13 17:55:00|10484.8|10479.8|10485.8|10480.8|10486.2|10481.2|10484.8|10479.8|4
1715623200000|2024-05-13 18:00:00|10485.9|10480.9|10487.2|10482.2|10487.7|10482.7|10485.8|10480.8|23
1715623500000|2024-05-13 18:05:00|10487.4|10482.4|10487.4|10482.4|10487.6|10482.6|10487|10482|18
1715623800000|2024-05-13 18:10:00|10487.7|10482.7|10486.7|10481.7|10487.9|10482.9|10486.7|10481.7|9
1715624100000|2024-05-13 18:15:00|10486.4|10481.4|10486.2|10481.2|10486.7|10481.7|10486.2|10481.2|20
1715624400000|2024-05-13 18:20:00|10486.3|10481.3|10486.5|10481.5|10486.5|10481.5|10485.8|10480.8|15
1715624700000|2024-05-13 18:25:00|10486.7|10481.7|10486.4|10481.4|10487.2|10482.2|10485.8|10480.8|54
1715625000000|2024-05-13 18:30:00|10486.3|10481.3|10485.3|10480.3|10486.8|10481.8|10485.3|10480.3|84
1715625300000|2024-05-13 18:35:00|10485.2|10480.2|10483.8|10478.8|10485.2|10480.2|10483.8|10478.8|131
1715625600000|2024-05-13 18:40:00|10483.9|10478.9|10484.7|10479.7|10484.7|10479.7|10483.8|10478.8|93
1715625900000|2024-05-13 18:45:00|10484.8|10479.8|10485.8|10480.8|10485.9|10480.9|10484.8|10479.8|110
1715626200000|2024-05-13 18:50:00|10486|10481|10486.8|10481.8|10486.8|10481.8|10485.3|10480.3|134
1715626500000|2024-05-13 18:55:00|10487|10482|10487.2|10482.2|10487.2|10482.2|10486.7|10481.7|364
1715626800000|2024-05-13 19:00:00|10487|10482|10488.7|10483.7|10488.7|10483.7|10486.7|10481.7|41
1715627100000|2024-05-13 19:05:00|10488.8|10483.8|10488.3|10483.3|10489.2|10484.2|10488.3|10483.3|20
1715627400000|2024-05-13 19:10:00|10488.4|10483.4|10488.8|10483.8|10489.2|10484.2|10488.4|10483.4|30
1715627700000|2024-05-13 19:15:00|10488.9|10483.9|10488.3|10483.3|10489.2|10484.2|10488.2|10483.2|8
1715628000000|2024-05-13 19:20:00|10488.4|10483.4|10489.7|10484.7|10489.7|10484.7|10488.3|10483.3|55
1715628300000|2024-05-13 19:25:00|10489.5|10484.5|10489.2|10484.2|10489.7|10484.7|10488.9|10483.9|29
1715628600000|2024-05-13 19:30:00|10488.9|10483.9|10488.5|10483.5|10489.3|10484.3|10488.5|10483.5|16
1715628900000|2024-05-13 19:35:00|10488.6|10483.6|10488.7|10483.7|10488.9|10483.9|10488.3|10483.3|5
1715629200000|2024-05-13 19:40:00|10488.8|10483.8|10488.7|10483.7|10489|10484|10488.2|10483.2|5
1715629500000|2024-05-13 19:45:00|10488.8|10483.8|10489|10484|10489|10484|10488.8|10483.8|21
1715629800000|2024-05-13 19:50:00|10489.1|10484.1|10488.9|10483.9|10489.2|10484.2|10488.8|10483.8|9
1715630100000|2024-05-13 19:55:00|10489|10484|10488|10483|10489|10484|10488|10483|39
1715630400000|2024-05-13 20:00:00|10487.8|10482.8|10487.9|10482.9|10488.4|10483.4|10487.8|10482.8|19
1715630700000|2024-05-13 20:05:00|10487.8|10482.8|10488|10483|10488|10483|10487.8|10482.8|1
1715631000000|2024-05-13 20:10:00|10487.9|10482.9|10487.8|10482.8|10488|10483|10487.8|10482.8|11
1715631300000|2024-05-13 20:15:00|10487.5|10482.5|10487|10482|10487.5|10482.5|10487|10482|15
1715631600000|2024-05-13 20:20:00|||||||||8
1715631900000|2024-05-13 20:25:00|10486.9|10481.9|10486.9|10481.9|10487.2|10482.2|10486.8|10481.8|1
1715632200000|2024-05-13 20:30:00|10487|10482|10487.2|10482.2|10487.5|10482.5|10486.8|10481.8|1
1715632500000|2024-05-13 20:35:00|10487|10482|10486.9|10481.9|10487|10482|10486.8|10481.8|5
1715632800000|2024-05-13 20:40:00|10487|10482|10487.1|10482.1|10487.2|10482.2|10486.8|10481.8|4
1715633100000|2024-05-13 20:45:00|10486.8|10481.8|10487.1|10482.1|10487.4|10482.4|10486.6|10481.6|20
1715633400000|2024-05-13 20:50:00|10487|10482|10486.6|10481.6|10487|10482|10486.6|10481.6|2
1715633700000|2024-05-13 20:55:00|10486.7|10481.7|10487.7|10482.7|10487.9|10482.9|10486.5|10481.5|20
1715634000000|2024-05-13 21:00:00|10487.5|10482.5|10487.5|10482.5|10487.5|10482.5|10487.5|10482.5|0
1715644800000|2024-05-14 00:00:00|10485.6|10480.6|10487.4|10482.4|10487.6|10482.6|10485.2|10480.2|35
1715645100000|2024-05-14 00:05:00|10487.2|10482.2|10487.7|10482.7|10488.2|10483.2|10486.9|10481.9|2
1715645400000|2024-05-14 00:10:00|10487.9|10482.9|10487.5|10482.5|10488.9|10483.9|10487.3|10482.3|14
1715645700000|2024-05-14 00:15:00|10487.7|10482.7|10487.5|10482.5|10487.7|10482.7|10487|10482|4
1715646000000|2024-05-14 00:20:00|10487.4|10482.4|10488.7|10483.7|10488.7|10483.7|10486.9|10481.9|4
1715646300000|2024-05-14 00:25:00|10488.6|10483.6|10490|10485|10490|10485|10488.6|10483.6|4
1715646600000|2024-05-14 00:30:00|10490.2|10485.2|10490.5|10485.5|10490.6|10485.6|10489.7|10484.7|11
1715646900000|2024-05-14 00:35:00|10490.6|10485.6|10491|10486|10491.1|10486.1|10490.3|10485.3|3
1715647200000|2024-05-14 00:40:00|10490.9|10485.9|10492.1|10487.1|10492.1|10487.1|10490.3|10485.3|10
1715647500000|2024-05-14 00:45:00|10492|10487|10490.8|10485.8|10492|10487|10490.2|10485.2|2
1715647800000|2024-05-14 00:50:00|10491|10486|10490|10485|10491.1|10486.1|10489.6|10484.6|0
1715648100000|2024-05-14 00:55:00|10489.9|10484.9|10489.4|10484.4|10490.2|10485.2|10488.9|10483.9|9
1715648400000|2024-05-14 01:00:00|10489.5|10484.5|10488.6|10483.6|10489.5|10484.5|10488|10483|6
1715648700000|2024-05-14 01:05:00|10488.7|10483.7|10489.4|10484.4|10489.9|10484.9|10488.6|10483.6|2
1715649000000|2024-05-14 01:10:00|10489.3|10484.3|10490.4|10485.4|10490.5|10485.5|10489|10484|11
1715649300000|2024-05-14 01:15:00|10490.5|10485.5|10492.4|10487.4|10492.7|10487.7|10490.5|10485.5|9
1715649600000|2024-05-14 01:20:00|10492.3|10487.3|10492.6|10487.6|10493|10488|10492.2|10487.2|3
1715649900000|2024-05-14 01:25:00|10492.7|10487.7|10492.8|10487.8|10492.9|10487.9|10492.4|10487.4|8
1715650200000|2024-05-14 01:30:00|10492.7|10487.7|10493.5|10488.5|10493.6|10488.6|10492.4|10487.4|6
1715650500000|2024-05-14 01:35:00|10493.4|10488.4|10493.6|10488.6|10493.6|10488.6|10492.5|10487.5|0
1715650800000|2024-05-14 01:40:00|10493.5|10488.5|10493.4|10488.4|10494.1|10489.1|10493.4|10488.4|3
1715651100000|2024-05-14 01:45:00|10493.2|10488.2|10491.9|10486.9|10493.2|10488.2|10491.9|10486.9|17
1715651400000|2024-05-14 01:50:00|10492|10487|10490.7|10485.7|10492|10487|10490.7|10485.7|5
1715651700000|2024-05-14 01:55:00|10490.6|10485.6|10491.2|10486.2|10491.3|10486.3|10490.1|10485.1|18
1715652000000|2024-05-14 02:00:00|10491.3|10486.3|10492.7|10487.7|10493|10488|10491.3|10486.3|3
1715652300000|2024-05-14 02:05:00|10492.6|10487.6|10493.4|10488.4|10493.6|10488.6|10492.6|10487.6|2
1715652600000|2024-05-14 02:10:00|10493.2|10488.2|10492.9|10487.9|10493.7|10488.7|10492.7|10487.7|1
1715652900000|2024-05-14 02:15:00|10493|10488|10492.9|10487.9|10493.5|10488.5|10492.9|10487.9|3
1715653200000|2024-05-14 02:20:00|10493|10488|10492.5|10487.5|10493|10488|10492.5|10487.5|2
1715653500000|2024-05-14 02:25:00|10492.9|10487.9|10493.3|10488.3|10493.5|10488.5|10492.9|10487.9|6
1715653800000|2024-05-14 02:30:00|10493.2|10488.2|10493.6|10488.6|10493.7|10488.7|10493.2|10488.2|10
1715654100000|2024-05-14 02:35:00|10493.5|10488.5|10493.5|10488.5|10493.7|10488.7|10493.3|10488.3|0
1715654400000|2024-05-14 02:40:00|10493.4|10488.4|10493.3|10488.3|10493.5|10488.5|10493.2|10488.2|1
1715654700000|2024-05-14 02:45:00|10493.4|10488.4|10493.4|10488.4|10493.5|10488.5|10492.9|10487.9|2
1715655000000|2024-05-14 02:50:00|10493.3|10488.3|10493.5|10488.5|10493.6|10488.6|10492.9|10487.9|7
1715655300000|2024-05-14 02:55:00|10493.4|10488.4|10492.5|10487.5|10493.4|10488.4|10492.2|10487.2|1
1715655600000|2024-05-14 03:00:00|10492.4|10487.4|10493.2|10488.2|10493.3|10488.3|10492|10487|7
1715655900000|2024-05-14 03:05:00|10493|10488|10492.9|10487.9|10493|10488|10492.6|10487.6|16
1715656200000|2024-05-14 03:10:00|10492.5|10487.5|10492.9|10487.9|10492.9|10487.9|10492.3|10487.3|2
1715656500000|2024-05-14 03:15:00|10493.2|10488.2|10492.5|10487.5|10493.2|10488.2|10492.2|10487.2|3
1715656800000|2024-05-14 03:20:00|10492.7|10487.7|10492.8|10487.8|10492.8|10487.8|10492.2|10487.2|1
1715657100000|2024-05-14 03:25:00|10492.7|10487.7|10491.7|10486.7|10492.8|10487.8|10491.7|10486.7|0
1715657400000|2024-05-14 03:30:00|10491.3|10486.3|10491.5|10486.5|10491.7|10486.7|10490.7|10485.7|0
1715657700000|2024-05-14 03:35:00|10491.3|10486.3|10490.5|10485.5|10491.3|10486.3|10490.5|10485.5|0
1715658000000|2024-05-14 03:40:00|10490.4|10485.4|10491|10486|10491.4|10486.4|10490.4|10485.4|0
1715658300000|2024-05-14 03:45:00|10491.2|10486.2|10492.3|10487.3|10492.4|10487.4|10491|10486|8
1715658600000|2024-05-14 03:50:00|10492.4|10487.4|10492.7|10487.7|10492.8|10487.8|10492.2|10487.2|1
1715658900000|2024-05-14 03:55:00|10492.8|10487.8|10491.2|10486.2|10492.9|10487.9|10491.2|10486.2|0
1715659200000|2024-05-14 04:00:00|10491.3|10486.3|10491|10486|10491.5|10486.5|10491|10486|0
1715659500000|2024-05-14 04:05:00|10491.2|10486.2|10491.3|10486.3|10491.3|10486.3|10491|10486|1
1715659800000|2024-05-14 04:10:00|10491.2|10486.2|10490.9|10485.9|10491.4|10486.4|10490.7|10485.7|7
1715660100000|2024-05-14 04:15:00|10490.8|10485.8|10491.2|10486.2|10491.3|10486.3|10490.7|10485.7|0
1715660400000|2024-05-14 04:20:00|10491.3|10486.3|10491.3|10486.3|10491.8|10486.8|10490.9|10485.9|5
1715660700000|2024-05-14 04:25:00|10491.5|10486.5|10491.7|10486.7|10492|10487|10491.3|10486.3|1
1715661000000|2024-05-14 04:30:00|10491.5|10486.5|10491.7|10486.7|10491.8|10486.8|10491|10486|15
1715661300000|2024-05-14 04:35:00|10491.6|10486.6|10492|10487|10492.5|10487.5|10491.6|10486.6|4
1715661600000|2024-05-14 04:40:00|10492.1|10487.1|10491.6|10486.6|10492.6|10487.6|10491.6|10486.6|7
1715661900000|2024-05-14 04:45:00|10491.8|10486.8|10492|10487|10492.3|10487.3|10491.8|10486.8|5
1715662200000|2024-05-14 04:50:00|10492.1|10487.1|10492.6|10487.6|10492.6|10487.6|10492.1|10487.1|5
1715662500000|2024-05-14 04:55:00|10492.5|10487.5|10493.1|10488.1|10493.4|10488.4|10492.5|10487.5|9
1715662800000|2024-05-14 05:00:00|10493.3|10488.3|10493.1|10488.1|10493.8|10488.8|10492.8|10487.8|14
1715663100000|2024-05-14 05:05:00|10493.2|10488.2|10493|10488|10493.3|10488.3|10493|10488|0
1715663400000|2024-05-14 05:10:00|10493.1|10488.1|10493.3|10488.3|10493.5|10488.5|10493|10488|16
1715663700000|2024-05-14 05:15:00|10493.5|10488.5|10493|10488|10493.6|10488.6|10493|10488|1
1715664000000|2024-05-14 05:20:00|10492.9|10487.9|10492.3|10487.3|10493|10488|10492.1|10487.1|7
1715664300000|2024-05-14 05:25:00|10492.5|10487.5|10492.3|10487.3|10492.5|10487.5|10492.1|10487.1|0
1715664600000|2024-05-14 05:30:00|10492.4|10487.4|10492.1|10487.1|10492.4|10487.4|10492|10487|1
1715664900000|2024-05-14 05:35:00|10492.3|10487.3|10492|10487|10492.3|10487.3|10492|10487|5
1715665200000|2024-05-14 05:40:00|10492.1|10487.1|10492.1|10487.1|10492.1|10487.1|10492|10487|0
1715665500000|2024-05-14 05:45:00|10492|10487|10493.1|10488.1|10493.1|10488.1|10492|10487|3
1715665800000|2024-05-14 05:50:00|10493|10488|10492.1|10487.1|10493.1|10488.1|10491.5|10486.5|2
1715666100000|2024-05-14 05:55:00|10492.2|10487.2|10492|10487|10493.1|10488.1|10491.7|10486.7|21
1715666400000|2024-05-14 06:00:00|10491.5|10486.5|10492.1|10487.1|10492.5|10487.5|10491|10486|93
1715666700000|2024-05-14 06:05:00|10492|10487|10492.2|10487.2|10493|10488|10491.1|10486.1|5
1715667000000|2024-05-14 06:10:00|10492.3|10487.3|10491.5|10486.5|10492.9|10487.9|10491.4|10486.4|3
1715667300000|2024-05-14 06:15:00|10491.6|10486.6|10491.3|10486.3|10491.8|10486.8|10490|10485|9
1715667600000|2024-05-14 06:20:00|10491.4|10486.4|10491.8|10486.8|10492.3|10487.3|10491|10486|1
1715667900000|2024-05-14 06:25:00|10491.7|10486.7|10494.2|10489.2|10494.3|10489.3|10491.5|10486.5|8
1715668200000|2024-05-14 06:30:00|10494.3|10489.3|10493.4|10488.4|10494.8|10489.8|10492.5|10487.5|4
1715668500000|2024-05-14 06:35:00|10493.3|10488.3|10492.4|10487.4|10494.1|10489.1|10492.4|10487.4|39
1715668800000|2024-05-14 06:40:00|10492.3|10487.3|10492.8|10487.8|10493|10488|10491.8|10486.8|6
1715669100000|2024-05-14 06:45:00|10492.7|10487.7|10490.9|10485.9|10492.8|10487.8|10490.9|10485.9|2
1715669400000|2024-05-14 06:50:00|10491|10486|10492.4|10487.4|10492.5|10487.5|10490.9|10485.9|3
1715669700000|2024-05-14 06:55:00|10492|10487|10491.9|10486.9|10492.5|10487.5|10491.4|10486.4|5
1715670000000|2024-05-14 07:00:00|10491.8|10486.8|10492.8|10487.8|10493.3|10488.3|10490.7|10485.7|22
1715670300000|2024-05-14 07:05:00|10492.9|10487.9|10492.8|10487.8|10493.4|10488.4|10492.1|10487.1|11
1715670600000|2024-05-14 07:10:00|10492.9|10487.9|10491.8|10486.8|10492.9|10487.9|10491.8|10486.8|14
1715670900000|2024-05-14 07:15:00|10491.9|10486.9|10492.9|10487.9|10493|10488|10491.3|10486.3|4
1715671200000|2024-05-14 07:20:00|10493.1|10488.1|10492.9|10487.9|10493.9|10488.9|10491.7|10486.7|12
1715671500000|2024-05-14 07:25:00|10493.1|10488.1|10492.2|10487.2|10493.1|10488.1|10492.1|10487.1|8
1715671800000|2024-05-14 07:30:00|10492.3|10487.3|10493.1|10488.1|10493.3|10488.3|10492.1|10487.1|6
1715672100000|2024-05-14 07:35:00|10493.2|10488.2|10493.4|10488.4|10494.3|10489.3|10492.1|10487.1|9
1715672400000|2024-05-14 07:40:00|10493.3|10488.3|10492.6|10487.6|10493.4|10488.4|10492.1|10487.1|12
1715672700000|2024-05-14 07:45:00|10492.4|10487.4|10493.2|10488.2|10493.7|10488.7|10492.4|10487.4|16
1715673000000|2024-05-14 07:50:00|10493.1|10488.1|10492.1|10487.1|10493.3|10488.3|10491.6|10486.6|11
1715673300000|2024-05-14 07:55:00|10492.2|10487.2|10492.1|10487.1|10493.1|10488.1|10492.1|10487.1|8
1715673600000|2024-05-14 08:00:00|10492.2|10487.2|10495.4|10490.4|10495.4|10490.4|10492.1|10487.1|25
1715673900000|2024-05-14 08:05:00|10495.6|10490.6|10498.3|10493.3|10498.4|10493.4|10495.6|10490.6|59
1715674200000|2024-05-14 08:10:00|10498.1|10493.1|10501.8|10496.8|10501.8|10496.8|10497.6|10492.6|52
1715674500000|2024-05-14 08:15:00|10501.7|10496.7|10501.1|10496.1|10502.8|10497.8|10500.7|10495.7|24
1715674800000|2024-05-14 08:20:00|10501.2|10496.2|10502.8|10497.8|10503.2|10498.2|10501.1|10496.1|8
1715675100000|2024-05-14 08:25:00|10502.9|10497.9|10502.2|10497.2|10504.1|10499.1|10501.6|10496.6|30
1715675400000|2024-05-14 08:30:00|10502.1|10497.1|10501.7|10496.7|10502.9|10497.9|10501.2|10496.2|7
1715675700000|2024-05-14 08:35:00|10501.6|10496.6|10500.2|10495.2|10501.6|10496.6|10499.9|10494.9|8
1715676000000|2024-05-14 08:40:00|10500.1|10495.1|10499.1|10494.1|10500.7|10495.7|10498.3|10493.3|12
1715676300000|2024-05-14 08:45:00|10499.2|10494.2|10498.4|10493.4|10499.2|10494.2|10497.6|10492.6|13
1715676600000|2024-05-14 08:50:00|10498.6|10493.6|10497.4|10492.4|10498.6|10493.6|10496.2|10491.2|20
1715676900000|2024-05-14 08:55:00|10497.6|10492.6|10497.2|10492.2|10498.2|10493.2|10496.1|10491.1|8
1715677200000|2024-05-14 09:00:00|10497.4|10492.4|10495.2|10490.2|10497.5|10492.5|10494.8|10489.8|33
1715677500000|2024-05-14 09:05:00|10495.6|10490.6|10494.3|10489.3|10496.2|10491.2|10494.2|10489.2|6
1715677800000|2024-05-14 09:10:00|10494.4|10489.4|10492.9|10487.9|10494.7|10489.7|10492.9|10487.9|14
1715678100000|2024-05-14 09:15:00|10492.8|10487.8|10489.6|10484.6|10492.9|10487.9|10489.2|10484.2|41
1715678400000|2024-05-14 09:20:00|10489.9|10484.9|10489.9|10484.9|10490.9|10485.9|10489.2|10484.2|6
1715678700000|2024-05-14 09:25:00|10490.3|10485.3|10490.6|10485.6|10491.9|10486.9|10490.3|10485.3|10
1715679000000|2024-05-14 09:30:00|10490.7|10485.7|10491.3|10486.3|10491.7|10486.7|10490.1|10485.1|33
1715679300000|2024-05-14 09:35:00|10491.4|10486.4|10493.4|10488.4|10493.8|10488.8|10491.2|10486.2|7
1715679600000|2024-05-14 09:40:00|10493.6|10488.6|10492.7|10487.7|10493.8|10488.8|10492.2|10487.2|12
1715679900000|2024-05-14 09:45:00|10492.4|10487.4|10490.1|10485.1|10492.6|10487.6|10489.7|10484.7|10
1715680200000|2024-05-14 09:50:00|10489.8|10484.8|10489.6|10484.6|10489.9|10484.9|10488.7|10483.7|8
1715680500000|2024-05-14 09:55:00|10489.7|10484.7|10489.4|10484.4|10490.1|10485.1|10488.7|10483.7|3
1715680800000|2024-05-14 10:00:00|10489.2|10484.2|10488.9|10483.9|10489.4|10484.4|10488.4|10483.4|0
1715681100000|2024-05-14 10:05:00|10489.1|10484.1|10488.4|10483.4|10489.2|10484.2|10488.1|10483.1|13
1715681400000|2024-05-14 10:10:00|10488.3|10483.3|10488.3|10483.3|10488.4|10483.4|10487.5|10482.5|3
1715681700000|2024-05-14 10:15:00|10488.1|10483.1|10488.2|10483.2|10488.7|10483.7|10487.8|10482.8|1
1715682000000|2024-05-14 10:20:00|10488.4|10483.4|10487.1|10482.1|10488.6|10483.6|10487|10482|12
1715682300000|2024-05-14 10:25:00|10487.4|10482.4|10486.8|10481.8|10487.6|10482.6|10486.7|10481.7|35
1715682600000|2024-05-14 10:30:00|10486.7|10481.7|10488.2|10483.2|10488.2|10483.2|10486.5|10481.5|6
1715682900000|2024-05-14 10:35:00|10488.1|10483.1|10488.4|10483.4|10488.9|10483.9|10486.8|10481.8|13
1715683200000|2024-05-14 10:40:00|10488.3|10483.3|10487|10482|10488.4|10483.4|10486.8|10481.8|13
1715683500000|2024-05-14 10:45:00|10487.2|10482.2|10485.6|10480.6|10487.3|10482.3|10485.5|10480.5|15
1715683800000|2024-05-14 10:50:00|10485.5|10480.5|10484.4|10479.4|10485.6|10480.6|10484.2|10479.2|8
1715684100000|2024-05-14 10:55:00|10484.2|10479.2|10485.5|10480.5|10485.7|10480.7|10483.7|10478.7|19
1715684400000|2024-05-14 11:00:00|10485.7|10480.7|10484.4|10479.4|10485.7|10480.7|10483.5|10478.5|20
1715684700000|2024-05-14 11:05:00|10484.2|10479.2|10485.4|10480.4|10486.3|10481.3|10484.2|10479.2|15
1715685000000|2024-05-14 11:10:00|10485.5|10480.5|10484.9|10479.9|10485.5|10480.5|10484.4|10479.4|6
1715685300000|2024-05-14 11:15:00|10484.5|10479.5|10484.3|10479.3|10485|10480|10484|10479|6
1715685600000|2024-05-14 11:20:00|10484.4|10479.4|10485|10480|10485.4|10480.4|10484|10479|4
1715685900000|2024-05-14 11:25:00|10484.9|10479.9|10485.4|10480.4|10485.5|10480.5|10484.2|10479.2|10
1715686200000|2024-05-14 11:30:00|10485|10480|10484.4|10479.4|10485.4|10480.4|10484|10479|16
1715686500000|2024-05-14 11:35:00|10484.3|10479.3|10484.7|10479.7|10484.9|10479.9|10483.9|10478.9|0
1715686800000|2024-05-14 11:40:00|10484.6|10479.6|10485.1|10480.1|10485.1|10480.1|10484|10479|31
1715687100000|2024-05-14 11:45:00|10484.9|10479.9|10486|10481|10486|10481|10484.9|10479.9|1
1715687400000|2024-05-14 11:50:00|10486.2|10481.2|10487.4|10482.4|10487.7|10482.7|10486.2|10481.2|8
1715687700000|2024-05-14 11:55:00|10487.2|10482.2|10488.7|10483.7|10488.7|10483.7|10486.5|10481.5|23
1715688000000|2024-05-14 12:00:00|10488.6|10483.6|10485.7|10480.7|10489.2|10484.2|10485.6|10480.6|32
1715688300000|2024-05-14 12:05:00|10485.6|10480.6|10485.8|10480.8|10486|10481|10484.8|10479.8|21
1715688600000|2024-05-14 12:10:00|10485.6|10480.6|10484.3|10479.3|10485.6|10480.6|10484|10479|7
1715688900000|2024-05-14 12:15:00|10484.2|10479.2|10484|10479|10484.4|10479.4|10483.9|10478.9|11
1715689200000|2024-05-14 12:20:00|10483.9|10478.9|10483.8|10478.8|10484.2|10479.2|10483.1|10478.1|31
1715689500000|2024-05-14 12:25:00|10483.9|10478.9|10489.3|10484.3|10490.8|10485.8|10483.8|10478.8|39
1715689800000|2024-05-14 12:30:00|10493.8|10484.8|10495.4|10490.4|10513.2|10508.2|10490.8|10484.8|685
1715690100000|2024-05-14 12:35:00|10495.3|10490.3|10485.7|10480.7|10498.2|10493.2|10483.3|10478.3|241
1715690400000|2024-05-14 12:40:00|10485.8|10480.8|10479.9|10474.9|10486.1|10481.1|10476.7|10471.7|209
1715690700000|2024-05-14 12:45:00|10480|10475|10481.1|10476.1|10484.5|10479.5|10477.7|10472.7|126
1715691000000|2024-05-14 12:50:00|10481.3|10476.3|10478|10473|10483.5|10478.5|10477.6|10472.6|68
1715691300000|2024-05-14 12:55:00|10478.1|10473.1|10481.2|10476.2|10481.4|10476.4|10474.5|10469.5|63
1715691600000|2024-05-14 13:00:00|10481.5|10476.5|10483.2|10478.2|10484.1|10479.1|10481|10476|71
1715691900000|2024-05-14 13:05:00|10483|10478|10471.7|10466.7|10483|10478|10470.2|10465.2|90
1715692200000|2024-05-14 13:10:00|10471.5|10466.5|10465.8|10460.8|10472.7|10467.7|10463.6|10458.6|169
1715692500000|2024-05-14 13:15:00|10465.7|10460.7|10464.3|10459.3|10466.3|10461.3|10463.5|10458.5|94
1715692800000|2024-05-14 13:20:00|10464.5|10459.5|10467.8|10462.8|10468.6|10463.6|10463.1|10458.1|113
1715693100000|2024-05-14 13:25:00|10467.7|10462.7|10470.1|10465.1|10472.2|10467.2|10467.1|10462.1|102
1715693400000|2024-05-14 13:30:00|10469.8|10464.8|10470.8|10465.8|10473|10468|10467.7|10462.7|89
1715693700000|2024-05-14 13:35:00|10471.2|10466.2|10468.4|10463.4|10472.5|10467.5|10467.9|10462.9|56
1715694000000|2024-05-14 13:40:00|10468.3|10463.3|10471|10466|10471|10466|10467.6|10462.6|73
1715694300000|2024-05-14 13:45:00|10470.9|10465.9|10470.9|10465.9|10471.5|10466.5|10469.6|10464.6|48
1715694600000|2024-05-14 13:50:00|10470.8|10465.8|10467.6|10462.6|10471|10466|10467.6|10462.6|51
1715694900000|2024-05-14 13:55:00|10467.5|10462.5|10465|10460|10467.6|10462.6|10464.8|10459.8|51
1715695200000|2024-05-14 14:00:00|10464.8|10459.8|10467.1|10462.1|10468.6|10463.6|10464.5|10459.5|90
1715695500000|2024-05-14 14:05:00|10467|10462|10465|10460|10467.8|10462.8|10464.7|10459.7|38
1715695800000|2024-05-14 14:10:00|10465.1|10460.1|10467.8|10462.8|10468.8|10463.8|10462.5|10457.5|63
1715696100000|2024-05-14 14:15:00|10467.6|10462.6|10472.3|10467.3|10472.8|10467.8|10467.2|10462.2|79
1715696400000|2024-05-14 14:20:00|10472.4|10467.4|10471.6|10466.6|10474.5|10469.5|10470.6|10465.6|112
1715696700000|2024-05-14 14:25:00|10471.5|10466.5|10473.6|10468.6|10474.1|10469.1|10471.4|10466.4|59
1715697000000|2024-05-14 14:30:00|10473.8|10468.8|10470|10465|10475.1|10470.1|10470|10465|36
1715697300000|2024-05-14 14:35:00|10469.8|10464.8|10468.1|10463.1|10470.1|10465.1|10467.4|10462.4|71
1715697600000|2024-05-14 14:40:00|10468.3|10463.3|10469.5|10464.5|10471.7|10466.7|10468.3|10463.3|41
1715697900000|2024-05-14 14:45:00|10469.6|10464.6|10465.5|10460.5|10470.8|10465.8|10465.5|10460.5|22
1715698200000|2024-05-14 14:50:00|10465.7|10460.7|10462.5|10457.5|10466.2|10461.2|10460.6|10455.6|51
1715698500000|2024-05-14 14:55:00|10462.6|10457.6|10462.6|10457.6|10462.8|10457.8|10461.1|10456.1|27
1715698800000|2024-05-14 15:00:00|10462.7|10457.7|10465|10460|10465.3|10460.3|10462.7|10457.7|16
1715699100000|2024-05-14 15:05:00|10464.9|10459.9|10464.2|10459.2|10465|10460|10462.5|10457.5|50
1715699400000|2024-05-14 15:10:00|10464.1|10459.1|10463.6|10458.6|10465.8|10460.8|10463.5|10458.5|20
1715699700000|2024-05-14 15:15:00|10463.5|10458.5|10465.6|10460.6|10465.6|10460.6|10462.6|10457.6|15
1715700000000|2024-05-14 15:20:00|10466|10461|10467.5|10462.5|10468|10463|10464.6|10459.6|53
1715700300000|2024-05-14 15:25:00|10467.6|10462.6|10467.4|10462.4|10469.3|10464.3|10467|10462|33
1715700600000|2024-05-14 15:30:00|10467.2|10462.2|10468.1|10463.1|10468.9|10463.9|10466.8|10461.8|12
1715700900000|2024-05-14 15:35:00|10468.3|10463.3|10469.3|10464.3|10470.2|10465.2|10467.4|10462.4|21
1715701200000|2024-05-14 15:40:00|10469|10464|10468.2|10463.2|10469.2|10464.2|10467.4|10462.4|13
1715701500000|2024-05-14 15:45:00|10468.1|10463.1|10464.9|10459.9|10468.5|10463.5|10464.9|10459.9|17
1715701800000|2024-05-14 15:50:00|10465.2|10460.2|10465.4|10460.4|10466.3|10461.3|10463.9|10458.9|7
1715702100000|2024-05-14 15:55:00|10465.5|10460.5|10468.3|10463.3|10469.2|10464.2|10464.9|10459.9|14
1715702400000|2024-05-14 16:00:00|10468.7|10463.7|10471.2|10466.2|10471.3|10466.3|10468.7|10463.7|12
1715702700000|2024-05-14 16:05:00|10471.1|10466.1|10470.3|10465.3|10471.5|10466.5|10469.8|10464.8|131
1715703000000|2024-05-14 16:10:00|10470.5|10465.5|10469.6|10464.6|10470.6|10465.6|10469.6|10464.6|17
1715703300000|2024-05-14 16:15:00|10469.4|10464.4|10470.4|10465.4|10471.8|10466.8|10469.3|10464.3|13
1715703600000|2024-05-14 16:20:00|10470.5|10465.5|10471.9|10466.9|10471.9|10466.9|10470.4|10465.4|25
1715703900000|2024-05-14 16:25:00|10472.3|10467.3|10470.9|10465.9|10472.4|10467.4|10470.8|10465.8|8
1715704200000|2024-05-14 16:30:00|10470.8|10465.8|10468.3|10463.3|10471.4|10466.4|10468.3|10463.3|19
1715704500000|2024-05-14 16:35:00|10468.1|10463.1|10469.1|10464.1|10469.1|10464.1|10466.9|10461.9|14
1715704800000|2024-05-14 16:40:00|10469.3|10464.3|10469.3|10464.3|10469.6|10464.6|10468.1|10463.1|3
1715705100000|2024-05-14 16:45:00|10469.2|10464.2|10468.8|10463.8|10469.3|10464.3|10467.8|10462.8|12
1715705400000|2024-05-14 16:50:00|10468.9|10463.9|10470.3|10465.3|10470.6|10465.6|10468.6|10463.6|11
1715705700000|2024-05-14 16:55:00|10470.2|10465.2|10469.8|10464.8|10470.7|10465.7|10469.4|10464.4|8
1715706000000|2024-05-14 17:00:00|10469.7|10464.7|10470.3|10465.3|10470.8|10465.8|10468.6|10463.6|37
1715706300000|2024-05-14 17:05:00|10470.2|10465.2|10469.1|10464.1|10470.3|10465.3|10468.8|10463.8|19
1715706600000|2024-05-14 17:10:00|10469|10464|10468.9|10463.9|10469.4|10464.4|10467.8|10462.8|10
1715706900000|2024-05-14 17:15:00|10469|10464|10468.6|10463.6|10469.8|10464.8|10468.6|10463.6|13
1715707200000|2024-05-14 17:20:00|10468.8|10463.8|10469.9|10464.9|10470.3|10465.3|10468.7|10463.7|9
1715707500000|2024-05-14 17:25:00|10470|10465|10468.6|10463.6|10470.8|10465.8|10468.6|10463.6|15
1715707800000|2024-05-14 17:30:00|10468.7|10463.7|10468.2|10463.2|10468.7|10463.7|10467.8|10462.8|6
1715708100000|2024-05-14 17:35:00|10468.4|10463.4|10470.1|10465.1|10470.1|10465.1|10468.4|10463.4|66
1715708400000|2024-05-14 17:40:00|10469.7|10464.7|10468.2|10463.2|10469.7|10464.7|10468.2|10463.2|29
1715708700000|2024-05-14 17:45:00|10468.3|10463.3|10468.9|10463.9|10468.9|10463.9|10468.2|10463.2|18
1715709000000|2024-05-14 17:50:00|10468.8|10463.8|10469.2|10464.2|10469.7|10464.7|10468.7|10463.7|43
1715709300000|2024-05-14 17:55:00|10469.4|10464.4|10468.7|10463.7|10469.7|10464.7|10468.6|10463.6|7
1715709600000|2024-05-14 18:00:00|10468.8|10463.8|10467.9|10462.9|10469.2|10464.2|10467.8|10462.8|22
1715709900000|2024-05-14 18:05:00|10468|10463|10467.6|10462.6|10468|10463|10467.4|10462.4|22
1715710200000|2024-05-14 18:10:00|10467.7|10462.7|10465.6|10460.6|10467.7|10462.7|10465.5|10460.5|80
1715710500000|2024-05-14 18:15:00|10465.5|10460.5|10465.9|10460.9|10465.9|10460.9|10464.4|10459.4|27
1715710800000|2024-05-14 18:20:00|10465.7|10460.7|10465.4|10460.4|10465.9|10460.9|10465.1|10460.1|7
1715711100000|2024-05-14 18:25:00|10465.3|10460.3|10465.6|10460.6|10465.6|10460.6|10464.5|10459.5|13
1715711400000|2024-05-14 18:30:00|10465.7|10460.7|10465.9|10460.9|10466.1|10461.1|10465.4|10460.4|11
1715711700000|2024-05-14 18:35:00|10465.7|10460.7|10465.1|10460.1|10465.9|10460.9|10464.6|10459.6|10
1715712000000|2024-05-14 18:40:00|10465.2|10460.2|10465.2|10460.2|10465.4|10460.4|10464.7|10459.7|40
1715712300000|2024-05-14 18:45:00|10465.1|10460.1|10466.1|10461.1|10466.2|10461.2|10464.9|10459.9|16
1715712600000|2024-05-14 18:50:00|10466.2|10461.2|10465.4|10460.4|10466.2|10461.2|10465|10460|16
1715712900000|2024-05-14 18:55:00|10465.2|10460.2|10466.4|10461.4|10466.5|10461.5|10465|10460|125
1715713200000|2024-05-14 19:00:00|10466.2|10461.2|10465.9|10460.9|10466.2|10461.2|10465.7|10460.7|24
1715713500000|2024-05-14 19:05:00|10466.2|10461.2|10465.4|10460.4|10466.6|10461.6|10465.4|10460.4|16
1715713800000|2024-05-14 19:10:00|10465.5|10460.5|10464.5|10459.5|10465.7|10460.7|10464.5|10459.5|45
1715714100000|2024-05-14 19:15:00|10464.9|10459.9|10464.5|10459.5|10465|10460|10464|10459|61
1715714400000|2024-05-14 19:20:00|10464.4|10459.4|10464.4|10459.4|10464.8|10459.8|10464.2|10459.2|16
1715714700000|2024-05-14 19:25:00|10464.5|10459.5|10464|10459|10465.3|10460.3|10464|10459|15
1715715000000|2024-05-14 19:30:00|10464.2|10459.2|10464.7|10459.7|10465|10460|10464.2|10459.2|12
1715715300000|2024-05-14 19:35:00|10464.9|10459.9|10464.5|10459.5|10465|10460|10464.4|10459.4|31
1715715600000|2024-05-14 19:40:00|10464.4|10459.4|10464.5|10459.5|10464.7|10459.7|10464.2|10459.2|6
1715715900000|2024-05-14 19:45:00|10464.8|10459.8|10464.5|10459.5|10465|10460|10464|10459|19
1715716200000|2024-05-14 19:50:00|10464.4|10459.4|10464|10459|10464.5|10459.5|10464|10459|19
1715716500000|2024-05-14 19:55:00|10464.4|10459.4|10465.4|10460.4|10465.4|10460.4|10464|10459|110
1715716800000|2024-05-14 20:00:00|10465.3|10460.3|10465.9|10460.9|10465.9|10460.9|10464.6|10459.6|95
1715717100000|2024-05-14 20:05:00|10466|10461|10466.7|10461.7|10466.7|10461.7|10466|10461|62
1715717400000|2024-05-14 20:10:00|10466.6|10461.6|10466.9|10461.9|10466.9|10461.9|10466.6|10461.6|3
1715717700000|2024-05-14 20:15:00|10467|10462|10466|10461|10467|10462|10465.9|10460.9|15
1715718000000|2024-05-14 20:20:00|10465.9|10460.9|10466.2|10461.2|10466.2|10461.2|10465.9|10460.9|3
1715718300000|2024-05-14 20:25:00|10466.4|10461.4|10466.6|10461.6|10466.7|10461.7|10466.4|10461.4|7
1715718600000|2024-05-14 20:30:00|10466.7|10461.7|10465.6|10460.6|10466.7|10461.7|10465.5|10460.5|4
1715718900000|2024-05-14 20:35:00|10465.7|10460.7|10465.9|10460.9|10466.2|10461.2|10465.6|10460.6|0
1715719200000|2024-05-14 20:40:00|10465.6|10460.6|10465.8|10460.8|10465.8|10460.8|10465.2|10460.2|0
1715719500000|2024-05-14 20:45:00|10465.9|10460.9|10465.5|10460.5|10465.9|10460.9|10465.4|10460.4|4
1715719800000|2024-05-14 20:50:00|10465.4|10460.4|10465.4|10460.4|10465.5|10460.5|10465.4|10460.4|3
1715720100000|2024-05-14 20:55:00|10465.5|10460.5|10467.1|10462.1|10467.1|10462.1|10465.1|10460.1|6
1715720400000|2024-05-14 21:00:00|10477.7|10472.7|10477.7|10472.7|10477.7|10472.7|10477.7|10472.7|0
1715731200000|2024-05-15 00:00:00|10470.9|10465.9|10469.5|10464.5|10471.5|10466.5|10469.2|10464.2|108
1715731500000|2024-05-15 00:05:00|10469.3|10464.3|10468.8|10463.8|10469.3|10464.3|10468|10463|57
1715731800000|2024-05-15 00:10:00|10468.7|10463.7|10469|10464|10469|10464|10468.3|10463.3|3
1715732100000|2024-05-15 00:15:00|10468.6|10463.6|10467.8|10462.8|10468.8|10463.8|10467.7|10462.7|1
1715732400000|2024-05-15 00:20:00|10467.7|10462.7|10468.1|10463.1|10468.3|10463.3|10467.5|10462.5|10
1715732700000|2024-05-15 00:25:00|10468|10463|10468.3|10463.3|10468.3|10463.3|10467.7|10462.7|39
1715733000000|2024-05-15 00:30:00|10468.4|10463.4|10467.8|10462.8|10468.5|10463.5|10467.8|10462.8|19
1715733300000|2024-05-15 00:35:00|10467.9|10462.9|10469.8|10464.8|10469.8|10464.8|10467.8|10462.8|11
1715733600000|2024-05-15 00:40:00|10469.6|10464.6|10469.3|10464.3|10469.8|10464.8|10469.2|10464.2|10
1715733900000|2024-05-15 00:45:00|10468.9|10463.9|10468.4|10463.4|10469|10464|10468.3|10463.3|8
1715734200000|2024-05-15 00:50:00|10468.5|10463.5|10467.5|10462.5|10469.5|10464.5|10467.4|10462.4|15
1715734500000|2024-05-15 00:55:00|10467.7|10462.7|10467.4|10462.4|10467.9|10462.9|10467.4|10462.4|26
1715734800000|2024-05-15 01:00:00|10467.5|10462.5|10467.8|10462.8|10467.9|10462.9|10467.4|10462.4|2
1715735100000|2024-05-15 01:05:00|10467.7|10462.7|10467.4|10462.4|10467.9|10462.9|10467.3|10462.3|2
1715735400000|2024-05-15 01:10:00|10467.5|10462.5|10467.4|10462.4|10467.7|10462.7|10467.1|10462.1|3
1715735700000|2024-05-15 01:15:00|10467.3|10462.3|10467.3|10462.3|10467.4|10462.4|10466.8|10461.8|28
1715736000000|2024-05-15 01:20:00|10467.4|10462.4|10467.1|10462.1|10467.4|10462.4|10466.9|10461.9|3
1715736300000|2024-05-15 01:25:00|10467|10462|10465.4|10460.4|10467.1|10462.1|10465.3|10460.3|6
1715736600000|2024-05-15 01:30:00|10465.6|10460.6|10465.4|10460.4|10466.3|10461.3|10465|10460|56
1715736900000|2024-05-15 01:35:00|10465.5|10460.5|10465.1|10460.1|10465.6|10460.6|10465.1|10460.1|7
1715737200000|2024-05-15 01:40:00|10464.8|10459.8|10464.3|10459.3|10464.9|10459.9|10463.3|10458.3|3
1715737500000|2024-05-15 01:45:00|10464.2|10459.2|10464.4|10459.4|10464.9|10459.9|10464.1|10459.1|1
1715737800000|2024-05-15 01:50:00|10464.2|10459.2|10464.4|10459.4|10464.7|10459.7|10463.9|10458.9|10
1715738100000|2024-05-15 01:55:00|10464.5|10459.5|10463.4|10458.4|10464.5|10459.5|10463|10458|21
1715738400000|2024-05-15 02:00:00|10463.3|10458.3|10462.9|10457.9|10463.8|10458.8|10462.8|10457.8|1
1715738700000|2024-05-15 02:05:00|10463|10458|10462.9|10457.9|10463.3|10458.3|10462.9|10457.9|1
1715739000000|2024-05-15 02:10:00|10463|10458|10464.3|10459.3|10464.3|10459.3|10462.9|10457.9|16
1715739300000|2024-05-15 02:15:00|10464.4|10459.4|10464.9|10459.9|10465.4|10460.4|10464.4|10459.4|9
1715739600000|2024-05-15 02:20:00|10465.2|10460.2|10465.4|10460.4|10465.4|10460.4|10464.9|10459.9|12
1715739900000|2024-05-15 02:25:00|10465.6|10460.6|10463.9|10458.9|10465.7|10460.7|10463.9|10458.9|120
1715740200000|2024-05-15 02:30:00|10464|10459|10463.8|10458.8|10464.3|10459.3|10463.4|10458.4|8
1715740500000|2024-05-15 02:35:00|10463.7|10458.7|10463.4|10458.4|10464|10459|10463.1|10458.1|4
1715740800000|2024-05-15 02:40:00|10463.3|10458.3|10461.7|10456.7|10463.4|10458.4|10460.4|10455.4|38
1715741100000|2024-05-15 02:45:00|10461.4|10456.4|10463.1|10458.1|10463.2|10458.2|10461.4|10456.4|3
1715741400000|2024-05-15 02:50:00|10463.2|10458.2|10462.7|10457.7|10463.4|10458.4|10462.4|10457.4|4
1715741700000|2024-05-15 02:55:00|10462.5|10457.5|10461.4|10456.4|10462.5|10457.5|10460.9|10455.9|4
1715742000000|2024-05-15 03:00:00|10461.3|10456.3|10460.9|10455.9|10461.4|10456.4|10460.4|10455.4|1
1715742300000|2024-05-15 03:05:00|10461|10456|10459.7|10454.7|10461.1|10456.1|10459.2|10454.2|8
1715742600000|2024-05-15 03:10:00|10459.4|10454.4|10459.9|10454.9|10459.9|10454.9|10459.4|10454.4|0
1715742900000|2024-05-15 03:15:00|10459.8|10454.8|10459.4|10454.4|10459.9|10454.9|10459.4|10454.4|13
1715743200000|2024-05-15 03:20:00|10459.5|10454.5|10459.8|10454.8|10459.9|10454.9|10459.4|10454.4|7
1715743500000|2024-05-15 03:25:00|10459.9|10454.9|10459.4|10454.4|10459.9|10454.9|10458.9|10453.9|11
1715743800000|2024-05-15 03:30:00|10459.3|10454.3|10458.4|10453.4|10459.4|10454.4|10458.3|10453.3|7
1715744100000|2024-05-15 03:35:00|10458.5|10453.5|10459.4|10454.4|10459.6|10454.6|10458.4|10453.4|9
1715744400000|2024-05-15 03:40:00|10459.2|10454.2|10459.1|10454.1|10459.4|10454.4|10459.1|10454.1|5
1715744700000|2024-05-15 03:45:00|10459.2|10454.2|10459.4|10454.4|10459.4|10454.4|10459.1|10454.1|12
1715745000000|2024-05-15 03:50:00|10459.3|10454.3|10459.1|10454.1|10459.4|10454.4|10458.8|10453.8|3
1715745300000|2024-05-15 03:55:00|10459|10454|10459.4|10454.4|10459.4|10454.4|10458.4|10453.4|1
1715745600000|2024-05-15 04:00:00|10459.3|10454.3|10460.1|10455.1|10460.1|10455.1|10459|10454|2
1715745900000|2024-05-15 04:05:00|10460.2|10455.2|10460.1|10455.1|10460.7|10455.7|10459.9|10454.9|6
1715746200000|2024-05-15 04:10:00|10460.2|10455.2|10460.7|10455.7|10460.7|10455.7|10459.9|10454.9|0
1715746500000|2024-05-15 04:15:00|10460.6|10455.6|10460.6|10455.6|10460.7|10455.7|10460.4|10455.4|8
1715746800000|2024-05-15 04:20:00|10460.7|10455.7|10460.9|10455.9|10460.9|10455.9|10460.4|10455.4|0
1715747100000|2024-05-15 04:25:00|10461|10456|10461.5|10456.5|10461.9|10456.9|10460.9|10455.9|15
1715747400000|2024-05-15 04:30:00|10461.8|10456.8|10462|10457|10462.4|10457.4|10461.4|10456.4|4
1715747700000|2024-05-15 04:35:00|10462.1|10457.1|10462.9|10457.9|10462.9|10457.9|10462|10457|7
1715748000000|2024-05-15 04:40:00|10462.7|10457.7|10462.5|10457.5|10462.9|10457.9|10462.5|10457.5|10
1715748300000|2024-05-15 04:45:00|10462.4|10457.4|10462.9|10457.9|10462.9|10457.9|10462.4|10457.4|2
1715748600000|2024-05-15 04:50:00|10462.8|10457.8|10463.4|10458.4|10463.4|10458.4|10462.4|10457.4|3
1715748900000|2024-05-15 04:55:00|10463.3|10458.3|10462.9|10457.9|10463.4|10458.4|10462.9|10457.9|3
1715749200000|2024-05-15 05:00:00|10463.1|10458.1|10462.5|10457.5|10463.1|10458.1|10462.4|10457.4|7
1715749500000|2024-05-15 05:05:00|10462.6|10457.6|10461.4|10456.4|10462.6|10457.6|10461.4|10456.4|3
1715749800000|2024-05-15 05:10:00|10461.3|10456.3|10459.4|10454.4|10461.3|10456.3|10458.8|10453.8|60
1715750100000|2024-05-15 05:15:00|10459.6|10454.6|10460.4|10455.4|10460.4|10455.4|10459.4|10454.4|30
1715750400000|2024-05-15 05:20:00|10460|10455|10460.1|10455.1|10460.7|10455.7|10459.9|10454.9|21
1715750700000|2024-05-15 05:25:00|10460.2|10455.2|10461|10456|10461.4|10456.4|10459.9|10454.9|3
1715751000000|2024-05-15 05:30:00|10461.1|10456.1|10461.9|10456.9|10461.9|10456.9|10460.4|10455.4|14
1715751300000|2024-05-15 05:35:00|10461.8|10456.8|10461|10456|10461.9|10456.9|10460.7|10455.7|5
1715751600000|2024-05-15 05:40:00|10460.9|10455.9|10460.8|10455.8|10461.4|10456.4|10460.4|10455.4|5
1715751900000|2024-05-15 05:45:00|10460.9|10455.9|10460.4|10455.4|10461|10456|10460|10455|14
1715752200000|2024-05-15 05:50:00|10460.3|10455.3|10459.8|10454.8|10460.7|10455.7|10459.4|10454.4|18
1715752500000|2024-05-15 05:55:00|10459.5|10454.5|10457|10452|10459.8|10454.8|10456.9|10451.9|44
1715752800000|2024-05-15 06:00:00|10456.7|10451.7|10457.7|10452.7|10458.1|10453.1|10456.7|10451.7|39
1715753100000|2024-05-15 06:05:00|10457.8|10452.8|10458.7|10453.7|10459.3|10454.3|10456.9|10451.9|19
1715753400000|2024-05-15 06:10:00|10458.6|10453.6|10459.7|10454.7|10459.8|10454.8|10458.3|10453.3|7
1715753700000|2024-05-15 06:15:00|10459.8|10454.8|10460.8|10455.8|10461.8|10456.8|10459.7|10454.7|7
1715754000000|2024-05-15 06:20:00|10461.1|10456.1|10461.2|10456.2|10461.3|10456.3|10460.3|10455.3|2
1715754300000|2024-05-15 06:25:00|10461.1|10456.1|10461.2|10456.2|10461.7|10456.7|10460.6|10455.6|4
1715754600000|2024-05-15 06:30:00|10461.4|10456.4|10461.2|10456.2|10461.8|10456.8|10460.8|10455.8|4
1715754900000|2024-05-15 06:35:00|10461.1|10456.1|10460.8|10455.8|10461.8|10456.8|10460.8|10455.8|6
1715755200000|2024-05-15 06:40:00|10460.9|10455.9|10461.3|10456.3|10461.8|10456.8|10460.3|10455.3|11
1715755500000|2024-05-15 06:45:00|10460.8|10455.8|10459.2|10454.2|10461.2|10456.2|10458.3|10453.3|13
1715755800000|2024-05-15 06:50:00|10459.1|10454.1|10457.7|10452.7|10459.8|10454.8|10456.8|10451.8|21
1715756100000|2024-05-15 06:55:00|10458.1|10453.1|10456.3|10451.3|10458.3|10453.3|10455.8|10450.8|13
1715756400000|2024-05-15 07:00:00|10456.2|10451.2|10454.6|10449.6|10456.9|10451.9|10454.5|10449.5|20
1715756700000|2024-05-15 07:05:00|10454.7|10449.7|10456.7|10451.7|10456.8|10451.8|10453.8|10448.8|34
1715757000000|2024-05-15 07:10:00|10456.6|10451.6|10454.7|10449.7|10458|10453|10454.7|10449.7|14
1715757300000|2024-05-15 07:15:00|10454.6|10449.6|10455.2|10450.2|10455.7|10450.7|10453.8|10448.8|26
1715757600000|2024-05-15 07:20:00|10455.3|10450.3|10456.2|10451.2|10457.1|10452.1|10454.8|10449.8|15
1715757900000|2024-05-15 07:25:00|10456.1|10451.1|10454.2|10449.2|10456.7|10451.7|10453.8|10448.8|10
1715758200000|2024-05-15 07:30:00|10453.8|10448.8|10453|10448|10454.2|10449.2|10452.8|10447.8|13
1715758500000|2024-05-15 07:35:00|10452.9|10447.9|10454|10449|10454.5|10449.5|10452|10447|38
1715758800000|2024-05-15 07:40:00|10453.9|10448.9|10452|10447|10454|10449|10450.7|10445.7|29
1715759100000|2024-05-15 07:45:00|10452.2|10447.2|10453.9|10448.9|10454.5|10449.5|10452|10447|11
1715759400000|2024-05-15 07:50:00|10454|10449|10455.5|10450.5|10455.7|10450.7|10454|10449|10
1715759700000|2024-05-15 07:55:00|10455.9|10450.9|10456.3|10451.3|10457|10452|10455.7|10450.7|6
1715760000000|2024-05-15 08:00:00|10456.4|10451.4|10456.3|10451.3|10456.9|10451.9|10455.4|10450.4|8
1715760300000|2024-05-15 08:05:00|10456.1|10451.1|10455|10450|10456.3|10451.3|10454.9|10449.9|13
1715760600000|2024-05-15 08:10:00|10454.9|10449.9|10453.4|10448.4|10456|10451|10453.4|10448.4|12
1715760900000|2024-05-15 08:15:00|10453.5|10448.5|10451.6|10446.6|10453.5|10448.5|10450.9|10445.9|16
1715761200000|2024-05-15 08:20:00|10451.4|10446.4|10449.5|10444.5|10452.5|10447.5|10449.4|10444.4|20
1715761500000|2024-05-15 08:25:00|10449.4|10444.4|10447|10442|10449.5|10444.5|10446.6|10441.6|61
1715761800000|2024-05-15 08:30:00|10446.8|10441.8|10446.9|10441.9|10448.9|10443.9|10446.3|10441.3|36
1715762100000|2024-05-15 08:35:00|10446.8|10441.8|10449.3|10444.3|10450|10445|10446.6|10441.6|16
1715762400000|2024-05-15 08:40:00|10449.4|10444.4|10448.8|10443.8|10449.5|10444.5|10446.9|10441.9|16
1715762700000|2024-05-15 08:45:00|10448.6|10443.6|10448.3|10443.3|10450|10445|10448.3|10443.3|14
1715763000000|2024-05-15 08:50:00|10448.4|10443.4|10446.3|10441.3|10449.1|10444.1|10446.2|10441.2|10
1715763300000|2024-05-15 08:55:00|10446.2|10441.2|10447.1|10442.1|10448.3|10443.3|10446.1|10441.1|13
1715763600000|2024-05-15 09:00:00|10447.2|10442.2|10447.1|10442.1|10448.8|10443.8|10446.9|10441.9|40
1715763900000|2024-05-15 09:05:00|10447.2|10442.2|10447.5|10442.5|10449.2|10444.2|10447.2|10442.2|3
1715764200000|2024-05-15 09:10:00|10447.4|10442.4|10447|10442|10447.5|10442.5|10445.1|10440.1|12
1715764500000|2024-05-15 09:15:00|10446.9|10441.9|10449.3|10444.3|10449.5|10444.5|10446.6|10441.6|11
1715764800000|2024-05-15 09:20:00|10449.4|10444.4|10450.5|10445.5|10451|10446|10449|10444|25
1715765100000|2024-05-15 09:25:00|10450.4|10445.4|10449.1|10444.1|10451|10446|10449|10444|78
1715765400000|2024-05-15 09:30:00|10449|10444|10449.6|10444.6|10450.3|10445.3|10447.3|10442.3|65
1715765700000|2024-05-15 09:35:00|10449.9|10444.9|10450.4|10445.4|10450.8|10445.8|10449.4|10444.4|36
1715766000000|2024-05-15 09:40:00|10450.1|10445.1|10450.1|10445.1|10450.9|10445.9|10449|10444|56
1715766300000|2024-05-15 09:45:00|10450.2|10445.2|10448.1|10443.1|10450.4|10445.4|10447.7|10442.7|27
1715766600000|2024-05-15 09:50:00|10448.2|10443.2|10448.6|10443.6|10449.8|10444.8|10448.1|10443.1|13
1715766900000|2024-05-15 09:55:00|10448.4|10443.4|10449.1|10444.1|10449.8|10444.8|10448.1|10443.1|23
1715767200000|2024-05-15 10:00:00|10449.2|10444.2|10449.6|10444.6|10449.8|10444.8|10448.6|10443.6|7
1715767500000|2024-05-15 10:05:00|10449.4|10444.4|10449.8|10444.8|10450.2|10445.2|10449.4|10444.4|13
1715767800000|2024-05-15 10:10:00|10449.9|10444.9|10449.3|10444.3|10449.9|10444.9|10449.1|10444.1|12
1715768100000|2024-05-15 10:15:00|10448.6|10443.6|10448.3|10443.3|10449.2|10444.2|10448.3|10443.3|6
1715768400000|2024-05-15 10:20:00|10448.6|10443.6|10450.1|10445.1|10450.2|10445.2|10447.6|10442.6|6
1715768700000|2024-05-15 10:25:00|10449.8|10444.8|10450.8|10445.8|10451.1|10446.1|10449.8|10444.8|17
1715769000000|2024-05-15 10:30:00|10450.7|10445.7|10451.1|10446.1|10451.3|10446.3|10450.6|10445.6|7
1715769300000|2024-05-15 10:35:00|10450.9|10445.9|10451.6|10446.6|10451.8|10446.8|10450.4|10445.4|16
1715769600000|2024-05-15 10:40:00|10451.3|10446.3|10453.2|10448.2|10453.4|10448.4|10451.1|10446.1|10
1715769900000|2024-05-15 10:45:00|10453.3|10448.3|10452.9|10447.9|10453.3|10448.3|10452.3|10447.3|15
1715770200000|2024-05-15 10:50:00|10452.8|10447.8|10452.3|10447.3|10452.8|10447.8|10450.8|10445.8|13
1715770500000|2024-05-15 10:55:00|10452.4|10447.4|10452.6|10447.6|10453.3|10448.3|10451.6|10446.6|17
1715770800000|2024-05-15 11:00:00|10452.7|10447.7|10452.6|10447.6|10453.3|10448.3|10451.6|10446.6|30
1715771100000|2024-05-15 11:05:00|10452.7|10447.7|10451.7|10446.7|10453.3|10448.3|10451.2|10446.2|12
1715771400000|2024-05-15 11:10:00|10451.6|10446.6|10451.1|10446.1|10453.2|10448.2|10451.1|10446.1|6
1715771700000|2024-05-15 11:15:00|10451.2|10446.2|10448.7|10443.7|10451.2|10446.2|10448.7|10443.7|8
1715772000000|2024-05-15 11:20:00|10448.8|10443.8|10451.8|10446.8|10451.8|10446.8|10448.6|10443.6|7
1715772300000|2024-05-15 11:25:00|10452.1|10447.1|10451.1|10446.1|10452.6|10447.6|10450.2|10445.2|12
1715772600000|2024-05-15 11:30:00|10451.2|10446.2|10449.7|10444.7|10451.3|10446.3|10449.2|10444.2|4
1715772900000|2024-05-15 11:35:00|10449.6|10444.6|10453.1|10448.1|10453.2|10448.2|10449.2|10444.2|10
1715773200000|2024-05-15 11:40:00|10453.2|10448.2|10451.2|10446.2|10453.7|10448.7|10451.1|10446.1|13
1715773500000|2024-05-15 11:45:00|10451.1|10446.1|10452|10447|10452.5|10447.5|10450.4|10445.4|5
1715773800000|2024-05-15 11:50:00|10452.1|10447.1|10451.9|10446.9|10452.7|10447.7|10451.2|10446.2|7
1715774100000|2024-05-15 11:55:00|10451.7|10446.7|10448.2|10443.2|10451.7|10446.7|10448.2|10443.2|20
1715774400000|2024-05-15 12:00:00|10448.1|10443.1|10444.4|10439.4|10448.7|10443.7|10444.4|10439.4|56
1715774700000|2024-05-15 12:05:00|10444.2|10439.2|10443.7|10438.7|10444.2|10439.2|10440.7|10435.7|130
1715775000000|2024-05-15 12:10:00|10443.6|10438.6|10446|10441|10446.6|10441.6|10443.2|10438.2|23
1715775300000|2024-05-15 12:15:00|10445.9|10440.9|10444.4|10439.4|10446.6|10441.6|10443.5|10438.5|20
1715775600000|2024-05-15 12:20:00|10444.2|10439.2|10444.6|10439.6|10445.7|10440.7|10442.6|10437.6|105
1715775900000|2024-05-15 12:25:00|10444.7|10439.7|10449.7|10440.7|10449.7|10443|10444.3|10439.3|58
1715776200000|2024-05-15 12:30:00|10451.3|10442.3|10419.1|10414.1|10451.4|10443.5|10403.5|10398.5|913
1715776500000|2024-05-15 12:35:00|10418.9|10413.9|10425.7|10420.7|10430.1|10425.1|10418.6|10413.6|397
1715776800000|2024-05-15 12:40:00|10425.6|10420.6|10415.6|10410.6|10430.2|10425.2|10415.2|10410.2|261
1715777100000|2024-05-15 12:45:00|10415.7|10410.7|10420.3|10415.3|10422.9|10417.9|10414.5|10409.5|246
1715777400000|2024-05-15 12:50:00|10420.4|10415.4|10416.9|10411.9|10423.9|10418.9|10416.2|10411.2|176
1715777700000|2024-05-15 12:55:00|10416.8|10411.8|10418.2|10413.2|10420.4|10415.4|10413.8|10408.8|191
1715778000000|2024-05-15 13:00:00|10417.9|10412.9|10419.4|10414.4|10425.9|10420.9|10417.8|10412.8|210
1715778300000|2024-05-15 13:05:00|10419.3|10414.3|10418.2|10413.2|10419.4|10414.4|10412.6|10407.6|100
1715778600000|2024-05-15 13:10:00|10418.4|10413.4|10413.7|10408.7|10418.4|10413.4|10413|10408|115
1715778900000|2024-05-15 13:15:00|10413.9|10408.9|10420.7|10415.7|10421.7|10416.7|10413.9|10408.9|98
1715779200000|2024-05-15 13:20:00|10420.6|10415.6|10424|10419|10426.7|10421.7|10420.5|10415.5|96
1715779500000|2024-05-15 13:25:00|10423.9|10418.9|10423.6|10418.6|10424.8|10419.8|10419.5|10414.5|54
1715779800000|2024-05-15 13:30:00|10423.5|10418.5|10425.2|10420.2|10427.2|10422.2|10422.7|10417.7|99
1715780100000|2024-05-15 13:35:00|10425.4|10420.4|10427|10422|10428.4|10423.4|10424|10419|71
1715780400000|2024-05-15 13:40:00|10427.5|10422.5|10433.7|10428.7|10434|10429|10427.5|10422.5|295
1715780700000|2024-05-15 13:45:00|10433.5|10428.5|10441|10436|10443.1|10438.1|10433.4|10428.4|320
1715781000000|2024-05-15 13:50:00|10441.1|10436.1|10447.7|10442.7|10448.9|10443.9|10440|10435|230
1715781300000|2024-05-15 13:55:00|10447.6|10442.6|10445.2|10440.2|10448.5|10443.5|10444.4|10439.4|79
1715781600000|2024-05-15 14:00:00|10445.1|10440.1|10442.1|10437.1|10447.2|10442.2|10442|10437|140
1715781900000|2024-05-15 14:05:00|10442.2|10437.2|10439.5|10434.5|10445|10440|10438.4|10433.4|144
1715782200000|2024-05-15 14:10:00|10439.4|10434.4|10438.7|10433.7|10440|10435|10436.9|10431.9|95
1715782500000|2024-05-15 14:15:00|10438.8|10433.8|10438.4|10433.4|10441|10436|10437.5|10432.5|37
1715782800000|2024-05-15 14:20:00|10438.5|10433.5|10434.4|10429.4|10438.7|10433.7|10433.2|10428.2|63
1715783100000|2024-05-15 14:25:00|10434.3|10429.3|10432.9|10427.9|10436|10431|10430.4|10425.4|35
1715783400000|2024-05-15 14:30:00|10433|10428|10429|10424|10433|10428|10428.9|10423.9|61
1715783700000|2024-05-15 14:35:00|10428.9|10423.9|10429.5|10424.5|10430|10425|10426.4|10421.4|45
1715784000000|2024-05-15 14:40:00|10429.4|10424.4|10426.7|10421.7|10430.5|10425.5|10426|10421|56
1715784300000|2024-05-15 14:45:00|10427|10422|10424.4|10419.4|10429.5|10424.5|10424.4|10419.4|75
1715784600000|2024-05-15 14:50:00|10424.3|10419.3|10421.2|10416.2|10425|10420|10420.3|10415.3|64
1715784900000|2024-05-15 14:55:00|10421.4|10416.4|10422|10417|10424.7|10419.7|10421.4|10416.4|30
1715785200000|2024-05-15 15:00:00|10421.9|10416.9|10420.7|10415.7|10423.4|10418.4|10420|10415|145
1715785500000|2024-05-15 15:05:00|10420.5|10415.5|10415|10410|10420.5|10415.5|10413.4|10408.4|108
1715785800000|2024-05-15 15:10:00|10415.2|10410.2|10411.9|10406.9|10416|10411|10411.8|10406.8|99
1715786100000|2024-05-15 15:15:00|10411.8|10406.8|10411.5|10406.5|10414.5|10409.5|10411.3|10406.3|109
1715786400000|2024-05-15 15:20:00|10411.7|10406.7|10407.5|10402.5|10412|10407|10407.3|10402.3|205
1715786700000|2024-05-15 15:25:00|10407.3|10402.3|10403.8|10398.8|10408.3|10403.3|10402.9|10397.9|121
1715787000000|2024-05-15 15:30:00|10403.5|10398.5|10402|10397|10404|10399|10400.2|10395.2|146
1715787300000|2024-05-15 15:35:00|10401.9|10396.9|10405.8|10400.8|10406|10401|10401.9|10396.9|42
1715787600000|2024-05-15 15:40:00|10405.7|10400.7|10406.7|10401.7|10407.5|10402.5|10404.8|10399.8|124
1715787900000|2024-05-15 15:45:00|10406.8|10401.8|10411.4|10406.4|10411.4|10406.4|10405.7|10400.7|132
1715788200000|2024-05-15 15:50:00|10411.5|10406.5|10412.8|10407.8|10413.9|10408.9|10410.8|10405.8|91
1715788500000|2024-05-15 15:55:00|10413.2|10408.2|10414.5|10409.5|10416.5|10411.5|10413.2|10408.2|77
1715788800000|2024-05-15 16:00:00|10414.4|10409.4|10416|10411|10418|10413|10414.3|10409.3|69
1715789100000|2024-05-15 16:05:00|10416.3|10411.3|10417.5|10412.5|10418.2|10413.2|10415.9|10410.9|49
1715789400000|2024-05-15 16:10:00|10417.4|10412.4|10412.3|10407.3|10417.4|10412.4|10410.4|10405.4|126
1715789700000|2024-05-15 16:15:00|10412.7|10407.7|10411.9|10406.9|10415.5|10410.5|10411.8|10406.8|136
1715790000000|2024-05-15 16:20:00|10411.8|10406.8|10409.1|10404.1|10412|10407|10409|10404|43
1715790300000|2024-05-15 16:25:00|10409.2|10404.2|10408.2|10403.2|10409.5|10404.5|10408.1|10403.1|79
1715790600000|2024-05-15 16:30:00|10408|10403|10401.9|10396.9|10408.5|10403.5|10401.8|10396.8|174
1715790900000|2024-05-15 16:35:00|10401.8|10396.8|10403.3|10398.3|10403.6|10398.6|10401.3|10396.3|118
1715791200000|2024-05-15 16:40:00|10403.2|10398.2|10403|10398|10404.9|10399.9|10401.9|10396.9|77
1715791500000|2024-05-15 16:45:00|10403.2|10398.2|10405.3|10400.3|10405.7|10400.7|10402.5|10397.5|69
1715791800000|2024-05-15 16:50:00|10405.1|10400.1|10405|10400|10405.7|10400.7|10403.8|10398.8|21
1715792100000|2024-05-15 16:55:00|10404.8|10399.8|10403.3|10398.3|10405.8|10400.8|10402.3|10397.3|109
1715792400000|2024-05-15 17:00:00|10403.2|10398.2|10401.8|10396.8|10403.8|10398.8|10401.5|10396.5|39
1715792700000|2024-05-15 17:05:00|10402|10397|10400.2|10395.2|10402.1|10397.1|10399.5|10394.5|28
1715793000000|2024-05-15 17:10:00|10400|10395|10396.5|10391.5|10400.2|10395.2|10396.4|10391.4|89
1715793300000|2024-05-15 17:15:00|10396.4|10391.4|10397.2|10392.2|10398|10393|10396.1|10391.1|24
1715793600000|2024-05-15 17:20:00|10397.1|10392.1|10400.1|10395.1|10400.4|10395.4|10397.1|10392.1|79
1715793900000|2024-05-15 17:25:00|10400|10395|10399.1|10394.1|10401.7|10396.7|10398.6|10393.6|59
1715794200000|2024-05-15 17:30:00|10398.8|10393.8|10396.6|10391.6|10399.6|10394.6|10396.1|10391.1|15
1715794500000|2024-05-15 17:35:00|10396.5|10391.5|10395.5|10390.5|10398|10393|10395.2|10390.2|34
1715794800000|2024-05-15 17:40:00|10395.4|10390.4|10397.8|10392.8|10398|10393|10395|10390|56
1715795100000|2024-05-15 17:45:00|10398|10393|10397.1|10392.1|10398.6|10393.6|10397.1|10392.1|40
1715795400000|2024-05-15 17:50:00|10397.2|10392.2|10394.6|10389.6|10397.5|10392.5|10394.5|10389.5|19
1715795700000|2024-05-15 17:55:00|10394.8|10389.8|10394.7|10389.7|10396|10391|10394.1|10389.1|12
1715796000000|2024-05-15 18:00:00|10394.8|10389.8|10396|10391|10396|10391|10394.5|10389.5|18
1715796300000|2024-05-15 18:05:00|10395.8|10390.8|10396.5|10391.5|10396.6|10391.6|10395.5|10390.5|50
1715796600000|2024-05-15 18:10:00|10396.3|10391.3|10399|10394|10399|10394|10395.8|10390.8|51
1715796900000|2024-05-15 18:15:00|10399.1|10394.1|10401.8|10396.8|10402|10397|10399.1|10394.1|54
1715797200000|2024-05-15 18:20:00|10401.9|10396.9|10401.8|10396.8|10403|10398|10401.5|10396.5|60
1715797500000|2024-05-15 18:25:00|10401.6|10396.6|10399.8|10394.8|10401.6|10396.6|10399.8|10394.8|21
1715797800000|2024-05-15 18:30:00|10399.9|10394.9|10400.4|10395.4|10400.5|10395.5|10398.8|10393.8|20
1715798100000|2024-05-15 18:35:00|10400.5|10395.5|10402|10397|10402.8|10397.8|10400.5|10395.5|32
1715798400000|2024-05-15 18:40:00|10402.1|10397.1|10401.6|10396.6|10402.6|10397.6|10400.8|10395.8|21
1715798700000|2024-05-15 18:45:00|10401.5|10396.5|10401.8|10396.8|10402.5|10397.5|10401.5|10396.5|63
1715799000000|2024-05-15 18:50:00|10401.7|10396.7|10399.5|10394.5|10401.7|10396.7|10399|10394|128
1715799300000|2024-05-15 18:55:00|10399.6|10394.6|10397.8|10392.8|10399.8|10394.8|10397.6|10392.6|214
1715799600000|2024-05-15 19:00:00|10398.2|10393.2|10396.4|10391.4|10398.5|10393.5|10395.9|10390.9|228
1715799900000|2024-05-15 19:05:00|10396.3|10391.3|10396.8|10391.8|10397|10392|10395.9|10390.9|177
1715800200000|2024-05-15 19:10:00|10396.9|10391.9|10396.4|10391.4|10396.9|10391.9|10396.4|10391.4|196
1715800500000|2024-05-15 19:15:00|10396.6|10391.6|10396.8|10391.8|10396.8|10391.8|10395.9|10390.9|141
1715800800000|2024-05-15 19:20:00|10396.9|10391.9|10395.1|10390.1|10397.3|10392.3|10395.1|10390.1|190
1715801100000|2024-05-15 19:25:00|10395|10390|10396.5|10391.5|10396.5|10391.5|10394.8|10389.8|146
1715801400000|2024-05-15 19:30:00|10396.6|10391.6|10397.5|10392.5|10398|10393|10396.5|10391.5|94
1715801700000|2024-05-15 19:35:00|10397.4|10392.4|10397.9|10392.9|10398.1|10393.1|10397.1|10392.1|148
1715802000000|2024-05-15 19:40:00|10398.1|10393.1|10396.9|10391.9|10398.3|10393.3|10396.9|10391.9|147
1715802300000|2024-05-15 19:45:00|10396.8|10391.8|10396.6|10391.6|10396.9|10391.9|10396.4|10391.4|109
1715802600000|2024-05-15 19:50:00|10396.8|10391.8|10396.6|10391.6|10397.2|10392.2|10395.9|10390.9|189
1715802900000|2024-05-15 19:55:00|10396.4|10391.4|10395.8|10390.8|10396.6|10391.6|10394.9|10389.9|145
1715803200000|2024-05-15 20:00:00|10395.9|10390.9|10394.8|10389.8|10396.2|10391.2|10394.4|10389.4|93
1715803500000|2024-05-15 20:05:00|10394.7|10389.7|10395|10390|10395.1|10390.1|10394.5|10389.5|18
1715803800000|2024-05-15 20:10:00|10395.1|10390.1|10394.3|10389.3|10395.3|10390.3|10394.3|10389.3|21
1715804100000|2024-05-15 20:15:00|10394.2|10389.2|10392|10387|10394.2|10389.2|10391.9|10386.9|30
1715804400000|2024-05-15 20:20:00|10391.9|10386.9|10392.8|10387.8|10393.4|10388.4|10391.1|10386.1|2
1715804700000|2024-05-15 20:25:00|10392.9|10387.9|10393.8|10388.8|10393.9|10388.9|10392.6|10387.6|4
1715805000000|2024-05-15 20:30:00|10393.9|10388.9|10393.9|10388.9|10394.4|10389.4|10393.7|10388.7|2
1715805300000|2024-05-15 20:35:00|10393.8|10388.8|10393.4|10388.4|10394|10389|10393.4|10388.4|2
1715805600000|2024-05-15 20:40:00|10393.5|10388.5|10393.4|10388.4|10393.9|10388.9|10393.4|10388.4|23
1715805900000|2024-05-15 20:45:00|10393.3|10388.3|10392.6|10387.6|10393.3|10388.3|10392.3|10387.3|20
1715806200000|2024-05-15 20:50:00|10392.7|10387.7|10392.4|10387.4|10393.2|10388.2|10392.1|10387.1|54
1715806500000|2024-05-15 20:55:00|10392.6|10387.6|10392.8|10387.8|10393.2|10388.2|10392.3|10387.3|19
1715817600000|2024-05-16 00:00:00|10385.6|10380.6|10387.7|10382.7|10388.1|10383.1|10385.6|10380.6|65
1715817900000|2024-05-16 00:05:00|10387.8|10382.8|10387.5|10382.5|10388.3|10383.3|10385.7|10380.7|36
1715818200000|2024-05-16 00:10:00|10387.2|10382.2|10385.5|10380.5|10387.2|10382.2|10385.4|10380.4|15
1715818500000|2024-05-16 00:15:00|10385.4|10380.4|10384.4|10379.4|10387|10382|10384.3|10379.3|37
1715818800000|2024-05-16 00:20:00|10384.1|10379.1|10382|10377|10384.3|10379.3|10381.9|10376.9|13
1715819100000|2024-05-16 00:25:00|10382.2|10377.2|10380.9|10375.9|10382.7|10377.7|10380.9|10375.9|16
1715819400000|2024-05-16 00:30:00|10380.8|10375.8|10378.5|10373.5|10381.4|10376.4|10378.2|10373.2|35
1715819700000|2024-05-16 00:35:00|10378.4|10373.4|10378.1|10373.1|10378.4|10373.4|10377.4|10372.4|31
1715820000000|2024-05-16 00:40:00|10378.2|10373.2|10378.6|10373.6|10379.9|10374.9|10377.9|10372.9|29
1715820300000|2024-05-16 00:45:00|10378.5|10373.5|10377.5|10372.5|10378.9|10373.9|10376.7|10371.7|55
1715820600000|2024-05-16 00:50:00|10377.6|10372.6|10376.5|10371.5|10378.2|10373.2|10376|10371|11
1715820900000|2024-05-16 00:55:00|10376.6|10371.6|10373.7|10368.7|10376.7|10371.7|10372.4|10367.4|35
1715821200000|2024-05-16 01:00:00|10373.9|10368.9|10376.9|10371.9|10377.7|10372.7|10373.9|10368.9|30
1715821500000|2024-05-16 01:05:00|10377.2|10372.2|10381.7|10376.7|10381.7|10376.7|10376.8|10371.8|104
1715821800000|2024-05-16 01:10:00|10382|10377|10379.2|10374.2|10383.2|10378.2|10379.1|10374.1|72
1715822100000|2024-05-16 01:15:00|10379|10374|10375.2|10370.2|10379.2|10374.2|10375|10370|75
1715822400000|2024-05-16 01:20:00|10375.3|10370.3|10376.8|10371.8|10377.2|10372.2|10375|10370|58
1715822700000|2024-05-16 01:25:00|10376.9|10371.9|10377.8|10372.8|10378.8|10373.8|10376.3|10371.3|23
1715823000000|2024-05-16 01:30:00|10377.7|10372.7|10376.4|10371.4|10379.7|10374.7|10376|10371|40
1715823300000|2024-05-16 01:35:00|10376.3|10371.3|10378.3|10373.3|10378.9|10373.9|10375.1|10370.1|21
1715823600000|2024-05-16 01:40:00|10378.4|10373.4|10380|10375|10380.3|10375.3|10377.8|10372.8|8
1715823900000|2024-05-16 01:45:00|10379.8|10374.8|10383.5|10378.5|10384.2|10379.2|10379.6|10374.6|26
1715824200000|2024-05-16 01:50:00|10383.4|10378.4|10386.2|10381.2|10386.2|10381.2|10382.8|10377.8|8
1715824500000|2024-05-16 01:55:00|10386.1|10381.1|10384.9|10379.9|10386.9|10381.9|10384.3|10379.3|151
1715824800000|2024-05-16 02:00:00|10385.2|10380.2|10388.4|10383.4|10388.7|10383.7|10385.2|10380.2|23
1715825100000|2024-05-16 02:05:00|10388.3|10383.3|10389.2|10384.2|10389.2|10384.2|10387.7|10382.7|9
1715825400000|2024-05-16 02:10:00|10389.5|10384.5|10388.4|10383.4|10389.7|10384.7|10388.2|10383.2|17
1715825700000|2024-05-16 02:15:00|10388.7|10383.7|10389.4|10384.4|10390.7|10385.7|10388.7|10383.7|6
1715826000000|2024-05-16 02:20:00|10389.3|10384.3|10387.5|10382.5|10389.7|10384.7|10387.3|10382.3|6
1715826300000|2024-05-16 02:25:00|10387.7|10382.7|10385|10380|10387.7|10382.7|10384.8|10379.8|12
1715826600000|2024-05-16 02:30:00|10385.2|10380.2|10384.3|10379.3|10385.6|10380.6|10384|10379|33
1715826900000|2024-05-16 02:35:00|10384.1|10379.1|10381.8|10376.8|10385.4|10380.4|10381.7|10376.7|4
1715827200000|2024-05-16 02:40:00|10382.1|10377.1|10383|10378|10383.2|10378.2|10380.9|10375.9|6
1715827500000|2024-05-16 02:45:00|10383.2|10378.2|10382.3|10377.3|10383.7|10378.7|10381.6|10376.6|6
1715827800000|2024-05-16 02:50:00|10382.4|10377.4|10382.7|10377.7|10382.9|10377.9|10381.9|10376.9|0
1715828100000|2024-05-16 02:55:00|10382.6|10377.6|10383.1|10378.1|10383.6|10378.6|10382.3|10377.3|3
1715828400000|2024-05-16 03:00:00|10382.9|10377.9|10383.4|10378.4|10384.6|10379.6|10382.3|10377.3|16
1715828700000|2024-05-16 03:05:00|10383.5|10378.5|10383.6|10378.6|10384.6|10379.6|10383.3|10378.3|9
1715829000000|2024-05-16 03:10:00|10383.8|10378.8|10383.6|10378.6|10384.4|10379.4|10383|10378|2
1715829300000|2024-05-16 03:15:00|10383.8|10378.8|10383.7|10378.7|10384|10379|10383.3|10378.3|2
1715829600000|2024-05-16 03:20:00|10383.8|10378.8|10382.3|10377.3|10383.8|10378.8|10381.8|10376.8|6
1715829900000|2024-05-16 03:25:00|10382.1|10377.1|10381.4|10376.4|10382.3|10377.3|10380.9|10375.9|0
1715830200000|2024-05-16 03:30:00|10381.5|10376.5|10381|10376|10382.3|10377.3|10380.6|10375.6|6
1715830500000|2024-05-16 03:35:00|10380.8|10375.8|10381.3|10376.3|10381.3|10376.3|10380|10375|9
1715830800000|2024-05-16 03:40:00|10380.9|10375.9|10382.3|10377.3|10382.3|10377.3|10380.9|10375.9|6
1715831100000|2024-05-16 03:45:00|10382.4|10377.4|10383.8|10378.8|10384.3|10379.3|10382.4|10377.4|21
1715831400000|2024-05-16 03:50:00|10383.6|10378.6|10382.9|10377.9|10383.8|10378.8|10382.9|10377.9|3
1715831700000|2024-05-16 03:55:00|10383.1|10378.1|10382.6|10377.6|10383.6|10378.6|10381.9|10376.9|4
1715832000000|2024-05-16 04:00:00|10382.7|10377.7|10384.1|10379.1|10384.3|10379.3|10382.6|10377.6|60
1715832300000|2024-05-16 04:05:00|10384.2|10379.2|10385.1|10380.1|10385.5|10380.5|10384.2|10379.2|95
1715832600000|2024-05-16 04:10:00|10384.9|10379.9|10385.3|10380.3|10385.6|10380.6|10384.1|10379.1|7
1715832900000|2024-05-16 04:15:00|10385.1|10380.1|10385.5|10380.5|10385.6|10380.6|10384.9|10379.9|4
1715833200000|2024-05-16 04:20:00|10385.4|10380.4|10384.8|10379.8|10385.4|10380.4|10383.8|10378.8|2
1715833500000|2024-05-16 04:25:00|10384.6|10379.6|10384.3|10379.3|10385.1|10380.1|10384.3|10379.3|8
1715833800000|2024-05-16 04:30:00|10384.6|10379.6|10385.3|10380.3|10385.6|10380.6|10384.4|10379.4|7
1715834100000|2024-05-16 04:35:00|10385|10380|10382.6|10377.6|10385|10380|10382.5|10377.5|12
1715834400000|2024-05-16 04:40:00|10382.7|10377.7|10382.6|10377.6|10383|10378|10382.3|10377.3|8
1715834700000|2024-05-16 04:45:00|10382.5|10377.5|10382.9|10377.9|10383.6|10378.6|10382.4|10377.4|12
1715835000000|2024-05-16 04:50:00|10382.8|10377.8|10382.6|10377.6|10383.4|10378.4|10382.6|10377.6|7
1715835300000|2024-05-16 04:55:00|10382.8|10377.8|10384.9|10379.9|10385.1|10380.1|10382.8|10377.8|6
1715835600000|2024-05-16 05:00:00|10384.8|10379.8|10383.9|10378.9|10385.5|10380.5|10383.8|10378.8|13
1715835900000|2024-05-16 05:05:00|10383.8|10378.8|10386.3|10381.3|10386.3|10381.3|10383.8|10378.8|4
1715836200000|2024-05-16 05:10:00|10386.4|10381.4|10386.9|10381.9|10387.4|10382.4|10385.8|10380.8|8
1715836500000|2024-05-16 05:15:00|10387|10382|10387.1|10382.1|10387.4|10382.4|10385.9|10380.9|6
1715836800000|2024-05-16 05:20:00|10387.4|10382.4|10387|10382|10388.1|10383.1|10387|10382|14
1715837100000|2024-05-16 05:25:00|10387.1|10382.1|10387.2|10382.2|10387.9|10382.9|10387|10382|3
1715837400000|2024-05-16 05:30:00|10387.3|10382.3|10386.6|10381.6|10387.3|10382.3|10385.5|10380.5|8
1715837700000|2024-05-16 05:35:00|10386.8|10381.8|10387.9|10382.9|10387.9|10382.9|10386.5|10381.5|2
1715838000000|2024-05-16 05:40:00|10387.8|10382.8|10388.1|10383.1|10388.5|10383.5|10387.4|10382.4|2
1715838300000|2024-05-16 05:45:00|10388|10383|10388.6|10383.6|10389.1|10384.1|10387.6|10382.6|9
1715838600000|2024-05-16 05:50:00|10388.8|10383.8|10390.1|10385.1|10390.4|10385.4|10388.4|10383.4|22
1715838900000|2024-05-16 05:55:00|10390.2|10385.2|10391.1|10386.1|10391.1|10386.1|10390|10385|39
1715839200000|2024-05-16 06:00:00|10391|10386|10392.4|10387.4|10392.6|10387.6|10389.9|10384.9|32
1715839500000|2024-05-16 06:05:00|10392.5|10387.5|10389|10384|10393|10388|10388.8|10383.8|22
1715839800000|2024-05-16 06:10:00|10389.1|10384.1|10393|10388|10393|10388|10389.1|10384.1|34
1715840100000|2024-05-16 06:15:00|10392.9|10387.9|10393.1|10388.1|10393.6|10388.6|10392.5|10387.5|59
1715840400000|2024-05-16 06:20:00|10393.4|10388.4|10393.1|10388.1|10393.9|10388.9|10392.4|10387.4|18
1715840700000|2024-05-16 06:25:00|10393.4|10388.4|10393|10388|10394|10389|10392.5|10387.5|9
1715841000000|2024-05-16 06:30:00|10393.1|10388.1|10393.6|10388.6|10394|10389|10392|10387|8
1715841300000|2024-05-16 06:35:00|10393.9|10388.9|10393.4|10388.4|10394.4|10389.4|10393|10388|10
1715841600000|2024-05-16 06:40:00|10393|10388|10393.9|10388.9|10394.4|10389.4|10392.9|10387.9|10
1715841900000|2024-05-16 06:45:00|10393.6|10388.6|10394.6|10389.6|10395.1|10390.1|10393.6|10388.6|19
1715842200000|2024-05-16 06:50:00|10395|10390|10395.4|10390.4|10396.6|10391.6|10394.9|10389.9|13
1715842500000|2024-05-16 06:55:00|10395.5|10390.5|10396|10391|10396.1|10391.1|10394.9|10389.9|15
1715842800000|2024-05-16 07:00:00|10395.9|10390.9|10396.1|10391.1|10396.6|10391.6|10393.4|10388.4|53
1715843100000|2024-05-16 07:05:00|10396.4|10391.4|10396.5|10391.5|10397.1|10392.1|10395.5|10390.5|17
1715843400000|2024-05-16 07:10:00|10396.4|10391.4|10395|10390|10398.4|10393.4|10395|10390|34
1715843700000|2024-05-16 07:15:00|10395.1|10390.1|10393.4|10388.4|10395.6|10390.6|10392.9|10387.9|18
1715844000000|2024-05-16 07:20:00|10393.5|10388.5|10391.9|10386.9|10394.1|10389.1|10391.6|10386.6|26
1715844300000|2024-05-16 07:25:00|10391.7|10386.7|10391.2|10386.2|10392.9|10387.9|10391.1|10386.1|11
1715844600000|2024-05-16 07:30:00|10391.1|10386.1|10394.6|10389.6|10394.6|10389.6|10390.6|10385.6|21
1715844900000|2024-05-16 07:35:00|10394.9|10389.9|10396|10391|10396.3|10391.3|10394.6|10389.6|18
1715845200000|2024-05-16 07:40:00|10395.9|10390.9|10396|10391|10396.1|10391.1|10395.1|10390.1|32
1715845500000|2024-05-16 07:45:00|10395.9|10390.9|10395.4|10390.4|10396.9|10391.9|10395.1|10390.1|9
1715845800000|2024-05-16 07:50:00|10395.5|10390.5|10395|10390|10396|10391|10394.6|10389.6|6
1715846100000|2024-05-16 07:55:00|10395.1|10390.1|10396.4|10391.4|10397.1|10392.1|10395.1|10390.1|28
1715846400000|2024-05-16 08:00:00|10396.1|10391.1|10395.6|10390.6|10396.1|10391.1|10394|10389|39
1715846700000|2024-05-16 08:05:00|10395.2|10390.2|10398.2|10393.2|10398.2|10393.2|10395.1|10390.1|51
1715847000000|2024-05-16 08:10:00|10398.1|10393.1|10399|10394|10399.2|10394.2|10398.1|10393.1|30
1715847300000|2024-05-16 08:15:00|10398.9|10393.9|10402.5|10397.5|10402.7|10397.7|10398.9|10393.9|62
1715847600000|2024-05-16 08:20:00|10402.2|10397.2|10404.7|10399.7|10405.4|10400.4|10402.1|10397.1|82
1715847900000|2024-05-16 08:25:00|10404.6|10399.6|10405.2|10400.2|10405.7|10400.7|10403.6|10398.6|19
1715848200000|2024-05-16 08:30:00|10405.1|10400.1|10402.2|10397.2|10405.1|10400.1|10402.2|10397.2|49
1715848500000|2024-05-16 08:35:00|10402|10397|10404.1|10399.1|10405|10400|10401.9|10396.9|77
1715848800000|2024-05-16 08:40:00|10404|10399|10403.2|10398.2|10404.6|10399.6|10402.4|10397.4|45
1715849100000|2024-05-16 08:45:00|10403|10398|10402.1|10397.1|10403.9|10398.9|10401.9|10396.9|29
1715849400000|2024-05-16 08:50:00|10402.2|10397.2|10402.7|10397.7|10403.2|10398.2|10401.9|10396.9|21
1715849700000|2024-05-16 08:55:00|10402.6|10397.6|10402|10397|10402.7|10397.7|10401.5|10396.5|16
1715850000000|2024-05-16 09:00:00|10401.9|10396.9|10400.9|10395.9|10402.2|10397.2|10400.9|10395.9|31
1715850300000|2024-05-16 09:05:00|10401|10396|10402|10397|10402.6|10397.6|10401|10396|39
1715850600000|2024-05-16 09:10:00|10401.9|10396.9|10402.5|10397.5|10403.2|10398.2|10401.9|10396.9|44
1715850900000|2024-05-16 09:15:00|10402.4|10397.4|10402.2|10397.2|10403.2|10398.2|10401.5|10396.5|14
1715851200000|2024-05-16 09:20:00|10402.4|10397.4|10403.4|10398.4|10403.7|10398.7|10401.9|10396.9|140
1715851500000|2024-05-16 09:25:00|10403.5|10398.5|10406.4|10401.4|10406.4|10401.4|10403.5|10398.5|46
1715851800000|2024-05-16 09:30:00|10406.5|10401.5|10404.2|10399.2|10406.5|10401.5|10404|10399|21
1715852100000|2024-05-16 09:35:00|10404.1|10399.1|10403.6|10398.6|10404.9|10399.9|10403|10398|134
1715852400000|2024-05-16 09:40:00|10403.7|10398.7|10402.8|10397.8|10404.1|10399.1|10402.5|10397.5|38
1715852700000|2024-05-16 09:45:00|10402.7|10397.7|10402.9|10397.9|10403.2|10398.2|10401.1|10396.1|37
1715853000000|2024-05-16 09:50:00|10403.1|10398.1|10403.2|10398.2|10404.2|10399.2|10403|10398|11
1715853300000|2024-05-16 09:55:00|10403.3|10398.3|10403.9|10398.9|10404.2|10399.2|10403|10398|51
1715853600000|2024-05-16 10:00:00|10404|10399|10403.2|10398.2|10404.7|10399.7|10403|10398|6
1715853900000|2024-05-16 10:05:00|10403.1|10398.1|10401.7|10396.7|10403.2|10398.2|10401.3|10396.3|20
1715854200000|2024-05-16 10:10:00|10401.9|10396.9|10402.1|10397.1|10402.7|10397.7|10401.9|10396.9|9
1715854500000|2024-05-16 10:15:00|10402|10397|10402.7|10397.7|10402.7|10397.7|10401.3|10396.3|31
1715854800000|2024-05-16 10:20:00|10402.8|10397.8|10404.7|10399.7|10404.7|10399.7|10402.8|10397.8|14
1715855100000|2024-05-16 10:25:00|10404.6|10399.6|10405.6|10400.6|10405.7|10400.7|10404|10399|29
1715855400000|2024-05-16 10:30:00|10405.5|10400.5|10406|10401|10407.2|10402.2|10405.2|10400.2|26
1715855700000|2024-05-16 10:35:00|10405.6|10400.6|10404.5|10399.5|10406.2|10401.2|10404.5|10399.5|3
1715856000000|2024-05-16 10:40:00|10404.6|10399.6|10405.2|10400.2|10405.6|10400.6|10404.6|10399.6|8
1715856300000|2024-05-16 10:45:00|10405.1|10400.1|10403.8|10398.8|10405.2|10400.2|10403.3|10398.3|21
1715856600000|2024-05-16 10:50:00|10404.2|10399.2|10402|10397|10404.6|10399.6|10401.5|10396.5|76
1715856900000|2024-05-16 10:55:00|10401.8|10396.8|10403.3|10398.3|10403.3|10398.3|10401.8|10396.8|88
1715857200000|2024-05-16 11:00:00|10403.2|10398.2|10402.5|10397.5|10403.7|10398.7|10402.1|10397.1|9
1715857500000|2024-05-16 11:05:00|10402.6|10397.6|10401.7|10396.7|10402.7|10397.7|10401.1|10396.1|38
1715857800000|2024-05-16 11:10:00|10402.6|10397.6|10402|10397|10402.7|10397.7|10402|10397|22
1715858100000|2024-05-16 11:15:00|10402.1|10397.1|10402.6|10397.6|10403.3|10398.3|10401.3|10396.3|12
1715858400000|2024-05-16 11:20:00|10402.5|10397.5|10406.8|10401.8|10407.7|10402.7|10402.5|10397.5|57
1715858700000|2024-05-16 11:25:00|10406.7|10401.7|10410.2|10405.2|10410.5|10405.5|10406.7|10401.7|135
1715859000000|2024-05-16 11:30:00|10410|10405|10412.2|10407.2|10413.5|10408.5|10410|10405|138
1715859300000|2024-05-16 11:35:00|10411.9|10406.9|10412.8|10407.8|10413.7|10408.7|10411.2|10406.2|31
1715859600000|2024-05-16 11:40:00|10412.9|10407.9|10411|10406|10413|10408|10411|10406|18
1715859900000|2024-05-16 11:45:00|10410.7|10405.7|10410.8|10405.8|10411|10406|10409.5|10404.5|18
1715860200000|2024-05-16 11:50:00|10410.5|10405.5|10412|10407|10412.5|10407.5|10410.2|10405.2|11
1715860500000|2024-05-16 11:55:00|10411.6|10406.6|10411|10406|10412.3|10407.3|10410.8|10405.8|19
1715860800000|2024-05-16 12:00:00|10410.7|10405.7|10411.8|10406.8|10412.6|10407.6|10410|10405|41
1715861100000|2024-05-16 12:05:00|10411.9|10406.9|10411.2|10406.2|10413.1|10408.1|10410.6|10405.6|67
1715861400000|2024-05-16 12:10:00|10411.1|10406.1|10410.5|10405.5|10411.1|10406.1|10409.1|10404.1|7
1715861700000|2024-05-16 12:15:00|10410.6|10405.6|10408.8|10403.8|10411.3|10406.3|10408.7|10403.7|27
1715862000000|2024-05-16 12:20:00|10408.7|10403.7|10407.1|10402.1|10408.7|10403.7|10405.9|10400.9|122
1715862300000|2024-05-16 12:25:00|10407.6|10402.6|10405.9|10400.9|10408|10403|10405.5|10400.5|136
1715862600000|2024-05-16 12:30:00|10406.7|10401.7|10407.3|10402.3|10412.1|10407.1|10402.3|10397.3|107
1715862900000|2024-05-16 12:35:00|10407.1|10402.1|10416.8|10411.8|10416.8|10411.8|10406.8|10401.8|147
1715863200000|2024-05-16 12:40:00|10417|10412|10413.1|10408.1|10417.5|10412.5|10413.1|10408.1|126
1715863500000|2024-05-16 12:45:00|10413|10408|10415.4|10410.4|10416.5|10411.5|10411.6|10406.6|41
1715863800000|2024-05-16 12:50:00|10415.3|10410.3|10413.8|10408.8|10416|10411|10413.3|10408.3|82
1715864100000|2024-05-16 12:55:00|10413.9|10408.9|10417.3|10412.3|10418|10413|10412.8|10407.8|69
1715864400000|2024-05-16 13:00:00|10417.5|10412.5|10417.8|10412.8|10418.1|10413.1|10415.3|10410.3|72
1715864700000|2024-05-16 13:05:00|10417.5|10412.5|10420.8|10415.8|10421.1|10416.1|10417.5|10412.5|78
1715865000000|2024-05-16 13:10:00|10420.7|10415.7|10418.1|10413.1|10422|10417|10418.1|10413.1|46
1715865300000|2024-05-16 13:15:00|10418.3|10413.3|10420.9|10415.9|10421.6|10416.6|10417.6|10412.6|30
1715865600000|2024-05-16 13:20:00|10421|10416|10418.1|10413.1|10421.5|10416.5|10417|10412|37
1715865900000|2024-05-16 13:25:00|10418.3|10413.3|10415.5|10410.5|10418.6|10413.6|10414.5|10409.5|118
1715866200000|2024-05-16 13:30:00|10415.4|10410.4|10420|10415|10420.3|10415.3|10414.1|10409.1|45
1715866500000|2024-05-16 13:35:00|10419.9|10414.9|10424|10419|10424.3|10419.3|10419.8|10414.8|65
1715866800000|2024-05-16 13:40:00|10423.8|10418.8|10425|10420|10425.6|10420.6|10422.5|10417.5|133
1715867100000|2024-05-16 13:45:00|10424.8|10419.8|10424.9|10419.9|10425.8|10420.8|10423.9|10418.9|46
1715867400000|2024-05-16 13:50:00|10424.7|10419.7|10423.4|10418.4|10425.2|10420.2|10423.4|10418.4|60
1715867700000|2024-05-16 13:55:00|10423.3|10418.3|10425.3|10420.3|10426.4|10421.4|10423.3|10418.3|75
1715868000000|2024-05-16 14:00:00|10425.2|10420.2|10422.3|10417.3|10426.2|10421.2|10421.1|10416.1|145
1715868300000|2024-05-16 14:05:00|10422.4|10417.4|10423.3|10418.3|10426.3|10421.3|10421.2|10416.2|63
1715868600000|2024-05-16 14:10:00|10423.4|10418.4|10420.4|10415.4|10424.4|10419.4|10420.4|10415.4|42
1715868900000|2024-05-16 14:15:00|10420.3|10415.3|10420.8|10415.8|10420.8|10415.8|10418.6|10413.6|77
1715869200000|2024-05-16 14:20:00|10420.6|10415.6|10418.6|10413.6|10420.7|10415.7|10417.3|10412.3|57
1715869500000|2024-05-16 14:25:00|10418.3|10413.3|10416.4|10411.4|10419.1|10414.1|10416.2|10411.2|47
1715869800000|2024-05-16 14:30:00|10416.6|10411.6|10415.1|10410.1|10417.1|10412.1|10413.4|10408.4|94
1715870100000|2024-05-16 14:35:00|10414.9|10409.9|10415.8|10410.8|10416.6|10411.6|10414.6|10409.6|46
1715870400000|2024-05-16 14:40:00|10415.6|10410.6|10414.3|10409.3|10415.6|10410.6|10413|10408|63
1715870700000|2024-05-16 14:45:00|10414.6|10409.6|10413.6|10408.6|10416.1|10411.1|10413.6|10408.6|75
1715871000000|2024-05-16 14:50:00|10413.5|10408.5|10412.1|10407.1|10414.4|10409.4|10411.6|10406.6|68
1715871300000|2024-05-16 14:55:00|10412.2|10407.2|10411.1|10406.1|10413.9|10408.9|10411.1|10406.1|51
1715871600000|2024-05-16 15:00:00|10411.2|10406.2|10410.9|10405.9|10413.1|10408.1|10410.6|10405.6|162
1715871900000|2024-05-16 15:05:00|10410.8|10405.8|10410.1|10405.1|10412.1|10407.1|10410.1|10405.1|42
1715872200000|2024-05-16 15:10:00|10410.2|10405.2|10411.9|10406.9|10412.3|10407.3|10410.1|10405.1|29
1715872500000|2024-05-16 15:15:00|10412.3|10407.3|10412.5|10407.5|10413.1|10408.1|10411.1|10406.1|43
1715872800000|2024-05-16 15:20:00|10412.6|10407.6|10411.3|10406.3|10413.1|10408.1|10410.1|10405.1|38
1715873100000|2024-05-16 15:25:00|10411.4|10406.4|10410.8|10405.8|10411.4|10406.4|10410.2|10405.2|13
1715873400000|2024-05-16 15:30:00|10410.7|10405.7|10408.8|10403.8|10411.1|10406.1|10408.8|10403.8|34
1715873700000|2024-05-16 15:35:00|10408.6|10403.6|10409.7|10404.7|10410.1|10405.1|10407.6|10402.6|70
1715874000000|2024-05-16 15:40:00|10409.8|10404.8|10408.2|10403.2|10409.8|10404.8|10407.9|10402.9|25
1715874300000|2024-05-16 15:45:00|10408.4|10403.4|10408.1|10403.1|10409.7|10404.7|10407.9|10402.9|25
1715874600000|2024-05-16 15:50:00|10408.2|10403.2|10406.7|10401.7|10409.2|10404.2|10406.7|10401.7|22
1715874900000|2024-05-16 15:55:00|10406.6|10401.6|10406|10401|10407.1|10402.1|10405.9|10400.9|35
1715875200000|2024-05-16 16:00:00|10405.9|10400.9|10409.9|10404.9|10410.2|10405.2|10405.9|10400.9|41
1715875500000|2024-05-16 16:05:00|10410|10405|10409.4|10404.4|10411.3|10406.3|10409.1|10404.1|19
1715875800000|2024-05-16 16:10:00|10409.3|10404.3|10406.8|10401.8|10409.7|10404.7|10406.7|10401.7|9
1715876100000|2024-05-16 16:15:00|10406.9|10401.9|10408.1|10403.1|10408.2|10403.2|10406.6|10401.6|32
1715876400000|2024-05-16 16:20:00|10407.9|10402.9|10406.8|10401.8|10408.2|10403.2|10406.7|10401.7|34
1715876700000|2024-05-16 16:25:00|10406.7|10401.7|10409.1|10404.1|10409.2|10404.2|10406.7|10401.7|18
1715877000000|2024-05-16 16:30:00|10409.2|10404.2|10409.9|10404.9|10410.6|10405.6|10409.2|10404.2|58
1715877300000|2024-05-16 16:35:00|10410.1|10405.1|10408.5|10403.5|10410.5|10405.5|10408|10403|8
1715877600000|2024-05-16 16:40:00|10408.4|10403.4|10408.1|10403.1|10408.6|10403.6|10407.7|10402.7|14
1715877900000|2024-05-16 16:45:00|10408.2|10403.2|10408.1|10403.1|10409.1|10404.1|10407.9|10402.9|17
1715878200000|2024-05-16 16:50:00|10408|10403|10408.6|10403.6|10409.1|10404.1|10408|10403|5
1715878500000|2024-05-16 16:55:00|10408.7|10403.7|10408.6|10403.6|10409.1|10404.1|10408.6|10403.6|8
1715878800000|2024-05-16 17:00:00|10408.7|10403.7|10408.1|10403.1|10409.6|10404.6|10408.1|10403.1|33
1715879100000|2024-05-16 17:05:00|10408.2|10403.2|10407.1|10402.1|10408.9|10403.9|10407.1|10402.1|19
1715879400000|2024-05-16 17:10:00|10407.2|10402.2|10407.4|10402.4|10407.6|10402.6|10406.7|10401.7|27
1715879700000|2024-05-16 17:15:00|10407.3|10402.3|10407.2|10402.2|10407.6|10402.6|10407.1|10402.1|11
1715880000000|2024-05-16 17:20:00|10407.1|10402.1|10411.6|10406.6|10411.9|10406.9|10406.9|10401.9|42
1715880300000|2024-05-16 17:25:00|10411.5|10406.5|10410.7|10405.7|10411.6|10406.6|10409.5|10404.5|58
1715880600000|2024-05-16 17:30:00|10410.5|10405.5|10410|10405|10411.8|10406.8|10409.9|10404.9|31
1715880900000|2024-05-16 17:35:00|10410.1|10405.1|10411.3|10406.3|10411.5|10406.5|10409.9|10404.9|6
1715881200000|2024-05-16 17:40:00|10411.2|10406.2|10411.5|10406.5|10412.4|10407.4|10411|10406|18
1715881500000|2024-05-16 17:45:00|10411.4|10406.4|10412|10407|10412.5|10407.5|10411.4|10406.4|11
1715881800000|2024-05-16 17:50:00|10412.1|10407.1|10412.4|10407.4|10412.4|10407.4|10411.5|10406.5|30
1715882100000|2024-05-16 17:55:00|10412.5|10407.5|10410.2|10405.2|10412.5|10407.5|10410.2|10405.2|3
1715882400000|2024-05-16 18:00:00|10410|10405|10409.9|10404.9|10410.1|10405.1|10409.3|10404.3|14
1715882700000|2024-05-16 18:05:00|10410|10405|10411.9|10406.9|10412|10407|10409.5|10404.5|22
1715883000000|2024-05-16 18:10:00|10411.8|10406.8|10414|10409|10414|10409|10411.5|10406.5|18
1715883300000|2024-05-16 18:15:00|10414.3|10409.3|10413.7|10408.7|10414.3|10409.3|10413.5|10408.5|12
1715883600000|2024-05-16 18:20:00|10413.9|10408.9|10412|10407|10413.9|10408.9|10412|10407|3
1715883900000|2024-05-16 18:25:00|10412.1|10407.1|10412.7|10407.7|10413.5|10408.5|10412|10407|13
1715884200000|2024-05-16 18:30:00|10412.9|10407.9|10412|10407|10412.9|10407.9|10411.5|10406.5|9
1715884500000|2024-05-16 18:35:00|10412.2|10407.2|10413.4|10408.4|10413.5|10408.5|10412|10407|12
1715884800000|2024-05-16 18:40:00|10413.2|10408.2|10412.5|10407.5|10413.5|10408.5|10412.4|10407.4|11
1715885100000|2024-05-16 18:45:00|10412.4|10407.4|10413|10408|10413|10408|10412.4|10407.4|14
1715885400000|2024-05-16 18:50:00|10412.9|10407.9|10411.9|10406.9|10413.3|10408.3|10411.9|10406.9|32
1715885700000|2024-05-16 18:55:00|10411.8|10406.8|10410.4|10405.4|10411.9|10406.9|10410.4|10405.4|143
1715886000000|2024-05-16 19:00:00|10410.5|10405.5|10411.9|10406.9|10412|10407|10410.5|10405.5|27
1715886300000|2024-05-16 19:05:00|10412|10407|10411.8|10406.8|10412|10407|10411.5|10406.5|59
1715886600000|2024-05-16 19:10:00|10411.7|10406.7|10411.3|10406.3|10412|10407|10411.3|10406.3|86
1715886900000|2024-05-16 19:15:00|10411.5|10406.5|10412.3|10407.3|10412.8|10407.8|10411.3|10406.3|79
1715887200000|2024-05-16 19:20:00|10412.2|10407.2|10413|10408|10413.3|10408.3|10412|10407|75
1715887500000|2024-05-16 19:25:00|10413.2|10408.2|10413.8|10408.8|10413.8|10408.8|10413|10408|86
1715887800000|2024-05-16 19:30:00|10414.1|10409.1|10414.2|10409.2|10414.2|10409.2|10413.5|10408.5|177
1715888100000|2024-05-16 19:35:00|10414.1|10409.1|10414.3|10409.3|10414.8|10409.8|10413.5|10408.5|184
1715888400000|2024-05-16 19:40:00|10414|10409|10414|10409|10414.3|10409.3|10413.2|10408.2|138
1715888700000|2024-05-16 19:45:00|10413.9|10408.9|10414.7|10409.7|10414.8|10409.8|10413.8|10408.8|154
1715889000000|2024-05-16 19:50:00|10414.2|10409.2|10413.8|10408.8|10414.8|10409.8|10413.8|10408.8|193
1715889300000|2024-05-16 19:55:00|10413.9|10408.9|10415.1|10410.1|10415.2|10410.2|10413.8|10408.8|162
1715889600000|2024-05-16 20:00:00|10415.2|10410.2|10415.4|10410.4|10415.5|10410.5|10414.8|10409.8|15
1715889900000|2024-05-16 20:05:00|10415.3|10410.3|10416.2|10411.2|10416.2|10411.2|10415.3|10410.3|6
1715890200000|2024-05-16 20:10:00|10416.3|10411.3|10416.7|10411.7|10416.7|10411.7|10416.3|10411.3|16
1715890500000|2024-05-16 20:15:00|10416.6|10411.6|10416.5|10411.5|10416.7|10411.7|10416.3|10411.3|7
1715890800000|2024-05-16 20:20:00|10416.7|10411.7|10416.4|10411.4|10416.7|10411.7|10416.3|10411.3|2
1715891100000|2024-05-16 20:25:00|10416.5|10411.5|10415.3|10410.3|10416.6|10411.6|10415.3|10410.3|15
1715891400000|2024-05-16 20:30:00|10415.2|10410.2|10414.8|10409.8|10415.2|10410.2|10414.8|10409.8|3
1715891700000|2024-05-16 20:35:00|10414.9|10409.9|10415.3|10410.3|10415.7|10410.7|10414.9|10409.9|6
1715892000000|2024-05-16 20:40:00|10415.2|10410.2|10415.3|10410.3|10415.4|10410.4|10415.2|10410.2|3
1715892300000|2024-05-16 20:45:00|10415.4|10410.4|10415.6|10410.6|10415.7|10410.7|10415.2|10410.2|4
1715892600000|2024-05-16 20:50:00|10415.7|10410.7|10415.3|10410.3|10415.7|10410.7|10415.2|10410.2|3
1715892900000|2024-05-16 20:55:00|10415.2|10410.2|10415.9|10410.9|10416|10411|10415.1|10410.1|11
1715904000000|2024-05-17 00:00:00|10414.8|10409.8|10415.3|10410.3|10416.3|10411.3|10414.1|10409.1|55
1715904300000|2024-05-17 00:05:00|10415.1|10410.1|10416.6|10411.6|10416.8|10411.8|10414.6|10409.6|9
1715904600000|2024-05-17 00:10:00|10416.7|10411.7|10417.1|10412.1|10417.2|10412.2|10416.3|10411.3|71
1715904900000|2024-05-17 00:15:00|10417.2|10412.2|10419.3|10414.3|10419.7|10414.7|10417.2|10412.2|10
1715905200000|2024-05-17 00:20:00|10419.6|10414.6|10420.1|10415.1|10420.1|10415.1|10418.8|10413.8|21
1715905500000|2024-05-17 00:25:00|10419.9|10414.9|10421.3|10416.3|10421.3|10416.3|10419.8|10414.8|16
1715905800000|2024-05-17 00:30:00|10421.4|10416.4|10421.3|10416.3|10422.4|10417.4|10421.1|10416.1|36
1715906100000|2024-05-17 00:35:00|10421.1|10416.1|10420.4|10415.4|10421.1|10416.1|10420.3|10415.3|3
1715906400000|2024-05-17 00:40:00|10420.6|10415.6|10421.1|10416.1|10421.9|10416.9|10420.6|10415.6|4
1715906700000|2024-05-17 00:45:00|10420.9|10415.9|10420.9|10415.9|10421.9|10416.9|10420.6|10415.6|4
1715907000000|2024-05-17 00:50:00|10421.1|10416.1|10419.9|10414.9|10421.1|10416.1|10418.1|10413.1|30
1715907300000|2024-05-17 00:55:00|10420.1|10415.1|10419.7|10414.7|10420.7|10415.7|10419.3|10414.3|7
1715907600000|2024-05-17 01:00:00|10419.6|10414.6|10422.3|10417.3|10422.6|10417.6|10418.8|10413.8|3
1715907900000|2024-05-17 01:05:00|10422.2|10417.2|10420.9|10415.9|10422.3|10417.3|10420.8|10415.8|2
1715908200000|2024-05-17 01:10:00|10420.8|10415.8|10424.5|10419.5|10424.8|10419.8|10420.8|10415.8|31
1715908500000|2024-05-17 01:15:00|10424.6|10419.6|10426.9|10421.9|10427.4|10422.4|10423.7|10418.7|40
1715908800000|2024-05-17 01:20:00|10426.7|10421.7|10428.1|10423.1|10428.1|10423.1|10426.2|10421.2|49
1715909100000|2024-05-17 01:25:00|10428.4|10423.4|10426.5|10421.5|10428.9|10423.9|10426.4|10421.4|6
1715909400000|2024-05-17 01:30:00|10426.4|10421.4|10425.6|10420.6|10426.5|10421.5|10425.4|10420.4|11
1715909700000|2024-05-17 01:35:00|10425.7|10420.7|10424.7|10419.7|10426.4|10421.4|10424.6|10419.6|6
1715910000000|2024-05-17 01:40:00|10424.9|10419.9|10422.5|10417.5|10425.2|10420.2|10422.5|10417.5|12
1715910300000|2024-05-17 01:45:00|10422.4|10417.4|10423.7|10418.7|10423.7|10418.7|10422.4|10417.4|5
1715910600000|2024-05-17 01:50:00|10424|10419|10424.4|10419.4|10424.6|10419.6|10423.7|10418.7|4
1715910900000|2024-05-17 01:55:00|10424.5|10419.5|10425.9|10420.9|10426.8|10421.8|10424.5|10419.5|7
1715911200000|2024-05-17 02:00:00|10425.6|10420.6|10426.6|10421.6|10427.7|10422.7|10425.3|10420.3|3
1715911500000|2024-05-17 02:05:00|10426.7|10421.7|10426.8|10421.8|10427.1|10422.1|10426|10421|11
1715911800000|2024-05-17 02:10:00|10426.7|10421.7|10427.9|10422.9|10429|10424|10426.7|10421.7|9
1715912100000|2024-05-17 02:15:00|10427.7|10422.7|10428.6|10423.6|10428.9|10423.9|10427.5|10422.5|43
1715912400000|2024-05-17 02:20:00|10428.5|10423.5|10428.2|10423.2|10428.9|10423.9|10428.2|10423.2|17
1715912700000|2024-05-17 02:25:00|10428.3|10423.3|10428.9|10423.9|10429.2|10424.2|10428.3|10423.3|41
1715913000000|2024-05-17 02:30:00|10429|10424|10430.4|10425.4|10431.2|10426.2|10428.9|10423.9|27
1715913300000|2024-05-17 02:35:00|10430.3|10425.3|10430|10425|10430.9|10425.9|10430|10425|7
1715913600000|2024-05-17 02:40:00|10429.9|10424.9|10429.5|10424.5|10430.1|10425.1|10429.5|10424.5|7
1715913900000|2024-05-17 02:45:00|10429.6|10424.6|10429.9|10424.9|10430.6|10425.6|10429.4|10424.4|13
1715914200000|2024-05-17 02:50:00|10429.8|10424.8|10429.9|10424.9|10430|10425|10429.4|10424.4|1
1715914500000|2024-05-17 02:55:00|10429.8|10424.8|10428.7|10423.7|10430.4|10425.4|10428.4|10423.4|2
1715914800000|2024-05-17 03:00:00|10428.9|10423.9|10428|10423|10429.2|10424.2|10427.9|10422.9|30
1715915100000|2024-05-17 03:05:00|10427.9|10422.9|10427.7|10422.7|10428.4|10423.4|10427|10422|4
1715915400000|2024-05-17 03:10:00|10427.5|10422.5|10427.4|10422.4|10427.7|10422.7|10426.9|10421.9|4
1715915700000|2024-05-17 03:15:00|10427.2|10422.2|10427.2|10422.2|10427.7|10422.7|10426.7|10421.7|12
1715916000000|2024-05-17 03:20:00|10427.1|10422.1|10426.6|10421.6|10427.2|10422.2|10426.4|10421.4|20
1715916300000|2024-05-17 03:25:00|10426.5|10421.5|10425.4|10420.4|10426.6|10421.6|10425.4|10420.4|13
1715916600000|2024-05-17 03:30:00|10425.3|10420.3|10426.9|10421.9|10427.2|10422.2|10425.3|10420.3|7
1715916900000|2024-05-17 03:35:00|10426.5|10421.5|10426.8|10421.8|10427.4|10422.4|10426.5|10421.5|10
1715917200000|2024-05-17 03:40:00|10426.9|10421.9|10427.4|10422.4|10427.4|10422.4|10426.9|10421.9|0
1715917500000|2024-05-17 03:45:00|10427.8|10422.8|10427.9|10422.9|10427.9|10422.9|10427.4|10422.4|5
1715917800000|2024-05-17 03:50:00|10427.5|10422.5|10426.7|10421.7|10427.5|10422.5|10426.7|10421.7|6
1715918100000|2024-05-17 03:55:00|10426.9|10421.9|10426.4|10421.4|10426.9|10421.9|10426.4|10421.4|11
1715918400000|2024-05-17 04:00:00|10426.5|10421.5|10427.2|10422.2|10427.2|10422.2|10426.4|10421.4|4
1715918700000|2024-05-17 04:05:00|10427.4|10422.4|10427.2|10422.2|10427.7|10422.7|10426.9|10421.9|0
1715919000000|2024-05-17 04:10:00|10426.9|10421.9|10426.7|10421.7|10426.9|10421.9|10426.2|10421.2|11
1715919300000|2024-05-17 04:15:00|10426.9|10421.9|10426.7|10421.7|10427.7|10422.7|10426.4|10421.4|1
1715919600000|2024-05-17 04:20:00|10426.6|10421.6|10426.6|10421.6|10427.3|10422.3|10426.3|10421.3|1
1715919900000|2024-05-17 04:25:00|10426.3|10421.3|10427.4|10422.4|10427.8|10422.8|10426.3|10421.3|10
1715920200000|2024-05-17 04:30:00|10427.3|10422.3|10427.8|10422.8|10427.8|10422.8|10427.3|10422.3|0
1715920500000|2024-05-17 04:35:00|10427.6|10422.6|10428.1|10423.1|10428.3|10423.3|10427.5|10422.5|0
1715920800000|2024-05-17 04:40:00|10428.3|10423.3|10427.8|10422.8|10428.3|10423.3|10427.4|10422.4|2
1715921100000|2024-05-17 04:45:00|10427.7|10422.7|10428.3|10423.3|10428.3|10423.3|10427.5|10422.5|12
1715921400000|2024-05-17 04:50:00|10427.8|10422.8|10428.3|10423.3|10428.3|10423.3|10427.8|10422.8|3
1715921700000|2024-05-17 04:55:00|10428.5|10423.5|10428.3|10423.3|10428.8|10423.8|10428.3|10423.3|1
1715922000000|2024-05-17 05:00:00|10428.5|10423.5|10426.4|10421.4|10428.6|10423.6|10426.3|10421.3|6
1715922300000|2024-05-17 05:05:00|10426.5|10421.5|10425.2|10420.2|10426.8|10421.8|10425.2|10420.2|8
1715922600000|2024-05-17 05:10:00|10425.3|10420.3|10426|10421|10426|10421|10425.3|10420.3|13
1715922900000|2024-05-17 05:15:00|10425.8|10420.8|10425.9|10420.9|10426.2|10421.2|10425.3|10420.3|2
1715923200000|2024-05-17 05:20:00|10426.2|10421.2|10426.8|10421.8|10427.3|10422.3|10425.9|10420.9|10
1715923500000|2024-05-17 05:25:00|10426.9|10421.9|10428|10423|10428.3|10423.3|10426.9|10421.9|5
1715923800000|2024-05-17 05:30:00|10428.1|10423.1|10426.7|10421.7|10428.3|10423.3|10426.7|10421.7|39
1715924100000|2024-05-17 05:35:00|10426.3|10421.3|10424.5|10419.5|10426.3|10421.3|10424.3|10419.3|6
1715924400000|2024-05-17 05:40:00|10424.3|10419.3|10423.5|10418.5|10424.3|10419.3|10423.2|10418.2|1
1715924700000|2024-05-17 05:45:00|10423.3|10418.3|10423.8|10418.8|10423.8|10418.8|10422.3|10417.3|10
1715925000000|2024-05-17 05:50:00|10423.9|10418.9|10424.7|10419.7|10425.3|10420.3|10423.9|10418.9|14
1715925300000|2024-05-17 05:55:00|10424.5|10419.5|10424.1|10419.1|10424.7|10419.7|10423.1|10418.1|13
1715925600000|2024-05-17 06:00:00|10424|10419|10421.5|10416.5|10424.2|10419.2|10421.2|10416.2|47
1715925900000|2024-05-17 06:05:00|10421.6|10416.6|10420.6|10415.6|10421.8|10416.8|10420.2|10415.2|28
1715926200000|2024-05-17 06:10:00|10420.5|10415.5|10420.8|10415.8|10421.8|10416.8|10420.2|10415.2|11
1715926500000|2024-05-17 06:15:00|10420.7|10415.7|10419.3|10414.3|10420.7|10415.7|10419.1|10414.1|23
1715926800000|2024-05-17 06:20:00|10419.5|10414.5|10420.8|10415.8|10420.8|10415.8|10418.6|10413.6|13
1715927100000|2024-05-17 06:25:00|10420.7|10415.7|10421.7|10416.7|10421.9|10416.9|10420.7|10415.7|13
1715927400000|2024-05-17 06:30:00|10421.8|10416.8|10420.2|10415.2|10421.8|10416.8|10419.2|10414.2|2
1715927700000|2024-05-17 06:35:00|10420.1|10415.1|10422|10417|10422.5|10417.5|10419.2|10414.2|6
1715928000000|2024-05-17 06:40:00|10421.8|10416.8|10423.3|10418.3|10423.6|10418.6|10421.6|10416.6|1
1715928300000|2024-05-17 06:45:00|10423.5|10418.5|10423.6|10418.6|10423.7|10418.7|10422.8|10417.8|7
1715928600000|2024-05-17 06:50:00|10423.7|10418.7|10424.3|10419.3|10425|10420|10423.6|10418.6|17
1715928900000|2024-05-17 06:55:00|10424.2|10419.2|10421.6|10416.6|10424.2|10419.2|10421.4|10416.4|17
1715929200000|2024-05-17 07:00:00|10421.3|10416.3|10420.8|10415.8|10421.3|10416.3|10419.3|10414.3|26
1715929500000|2024-05-17 07:05:00|10421|10416|10421.3|10416.3|10422.5|10417.5|10420.9|10415.9|7
1715929800000|2024-05-17 07:10:00|10421.4|10416.4|10420.3|10415.3|10421.8|10416.8|10420|10415|12
1715930100000|2024-05-17 07:15:00|10420.4|10415.4|10419|10414|10420.5|10415.5|10418|10413|10
1715930400000|2024-05-17 07:20:00|10418.7|10413.7|10420|10415|10420.5|10415.5|10418.6|10413.6|13
1715930700000|2024-05-17 07:25:00|10419.7|10414.7|10419.8|10414.8|10420.8|10415.8|10419.3|10414.3|10
1715931000000|2024-05-17 07:30:00|10419.7|10414.7|10422.8|10417.8|10422.8|10417.8|10419.3|10414.3|16
1715931300000|2024-05-17 07:35:00|10422.5|10417.5|10423.7|10418.7|10424|10419|10422|10417|14
1715931600000|2024-05-17 07:40:00|10423.8|10418.8|10425.5|10420.5|10425.5|10420.5|10423.4|10418.4|26
1715931900000|2024-05-17 07:45:00|10425.6|10420.6|10426.8|10421.8|10426.8|10421.8|10425|10420|8
1715932200000|2024-05-17 07:50:00|10427|10422|10427.8|10422.8|10428|10423|10426.8|10421.8|15
1715932500000|2024-05-17 07:55:00|10427.9|10422.9|10427.3|10422.3|10428.6|10423.6|10427.2|10422.2|7
1715932800000|2024-05-17 08:00:00|10427.5|10422.5|10429.3|10424.3|10429.3|10424.3|10426.7|10421.7|27
1715933100000|2024-05-17 08:05:00|10429.8|10424.8|10433.3|10428.3|10433.3|10428.3|10429.1|10424.1|244
1715933400000|2024-05-17 08:10:00|10433.1|10428.1|10435.9|10430.9|10436.3|10431.3|10432.8|10427.8|62
1715933700000|2024-05-17 08:15:00|10435.8|10430.8|10435.4|10430.4|10436.2|10431.2|10433.8|10428.8|18
1715934000000|2024-05-17 08:20:00|10435.3|10430.3|10434.3|10429.3|10435.8|10430.8|10433.8|10428.8|9
1715934300000|2024-05-17 08:25:00|10434.4|10429.4|10434.9|10429.9|10434.9|10429.9|10433.6|10428.6|10
1715934600000|2024-05-17 08:30:00|10435.1|10430.1|10440.6|10435.6|10440.8|10435.8|10434.9|10429.9|56
1715934900000|2024-05-17 08:35:00|10440.7|10435.7|10440.1|10435.1|10441.6|10436.6|10439.9|10434.9|24
1715935200000|2024-05-17 08:40:00|10439.9|10434.9|10440.3|10435.3|10441.3|10436.3|10439.8|10434.8|48
1715935500000|2024-05-17 08:45:00|10440.2|10435.2|10438.8|10433.8|10440.6|10435.6|10438.8|10433.8|9
1715935800000|2024-05-17 08:50:00|10438.6|10433.6|10438.6|10433.6|10439.6|10434.6|10438.1|10433.1|9
1715936100000|2024-05-17 08:55:00|10438.8|10433.8|10438.5|10433.5|10439.3|10434.3|10438.3|10433.3|8
1715936400000|2024-05-17 09:00:00|10438.7|10433.7|10436.8|10431.8|10438.7|10433.7|10436.8|10431.8|9
1715936700000|2024-05-17 09:05:00|10437.1|10432.1|10439.6|10434.6|10440.5|10435.5|10437.1|10432.1|35
1715937000000|2024-05-17 09:10:00|10439.5|10434.5|10439.3|10434.3|10439.6|10434.6|10438.8|10433.8|3
1715937300000|2024-05-17 09:15:00|10439.4|10434.4|10440.5|10435.5|10440.8|10435.8|10439.4|10434.4|11
1715937600000|2024-05-17 09:20:00|10440.6|10435.6|10440.8|10435.8|10441.1|10436.1|10439.9|10434.9|12
1715937900000|2024-05-17 09:25:00|10440.9|10435.9|10440.8|10435.8|10441.1|10436.1|10439.8|10434.8|24
1715938200000|2024-05-17 09:30:00|10440.9|10435.9|10439.3|10434.3|10440.9|10435.9|10439.3|10434.3|26
1715938500000|2024-05-17 09:35:00|10439.4|10434.4|10438.9|10433.9|10439.6|10434.6|10438.9|10433.9|4
1715938800000|2024-05-17 09:40:00|10439|10434|10437.6|10432.6|10439.3|10434.3|10436.8|10431.8|15
1715939100000|2024-05-17 09:45:00|10437.8|10432.8|10437.2|10432.2|10438.1|10433.1|10437.1|10432.1|30
1715939400000|2024-05-17 09:50:00|10437.4|10432.4|10438.1|10433.1|10438.2|10433.2|10437.2|10432.2|9
1715939700000|2024-05-17 09:55:00|10438|10433|10437.7|10432.7|10438.8|10433.8|10437.4|10432.4|20
1715940000000|2024-05-17 10:00:00|10437.8|10432.8|10439.2|10434.2|10439.3|10434.3|10437.8|10432.8|3
1715940300000|2024-05-17 10:05:00|10439.3|10434.3|10438.9|10433.9|10440.4|10435.4|10438.9|10433.9|5
1715940600000|2024-05-17 10:10:00|10439.1|10434.1|10440|10435|10440.7|10435.7|10438.4|10433.4|10
1715940900000|2024-05-17 10:15:00|10440.1|10435.1|10440.3|10435.3|10440.5|10435.5|10439.4|10434.4|6
1715941200000|2024-05-17 10:20:00|10440.2|10435.2|10439.3|10434.3|10440.3|10435.3|10438.7|10433.7|6
1715941500000|2024-05-17 10:25:00|10439.4|10434.4|10439.8|10434.8|10440.2|10435.2|10439.2|10434.2|2
1715941800000|2024-05-17 10:30:00|10439.7|10434.7|10439.2|10434.2|10440.2|10435.2|10439.2|10434.2|0
1715942100000|2024-05-17 10:35:00|10439.1|10434.1|10439.5|10434.5|10440.1|10435.1|10438.7|10433.7|2
1715942400000|2024-05-17 10:40:00|10439.6|10434.6|10439.6|10434.6|10440.4|10435.4|10439|10434|15
1715942700000|2024-05-17 10:45:00|10439.5|10434.5|10439.7|10434.7|10439.7|10434.7|10438.9|10433.9|7
1715943000000|2024-05-17 10:50:00|10440|10435|10442.6|10437.6|10443.7|10438.7|10439.7|10434.7|70
1715943300000|2024-05-17 10:55:00|10442.7|10437.7|10442.4|10437.4|10443.7|10438.7|10442.4|10437.4|15
1715943600000|2024-05-17 11:00:00|10442.5|10437.5|10443.2|10438.2|10443.7|10438.7|10441.5|10436.5|35
1715943900000|2024-05-17 11:05:00|10443.4|10438.4|10442.6|10437.6|10444.3|10439.3|10441.9|10436.9|12
1715944200000|2024-05-17 11:10:00|10442.7|10437.7|10442.3|10437.3|10443.1|10438.1|10442.1|10437.1|21
1715944500000|2024-05-17 11:15:00|10442.4|10437.4|10442.6|10437.6|10443.2|10438.2|10442.2|10437.2|8
1715944800000|2024-05-17 11:20:00|10442.2|10437.2|10441.4|10436.4|10442.3|10437.3|10440.8|10435.8|7
1715945100000|2024-05-17 11:25:00|10441.6|10436.6|10441.5|10436.5|10441.9|10436.9|10440.7|10435.7|2
1715945400000|2024-05-17 11:30:00|10441.8|10436.8|10439.9|10434.9|10441.9|10436.9|10439.7|10434.7|4
1715945700000|2024-05-17 11:35:00|10440|10435|10439.9|10434.9|10440.4|10435.4|10439.5|10434.5|8
1715946000000|2024-05-17 11:40:00|10440|10435|10438.8|10433.8|10440|10435|10438.7|10433.7|19
1715946300000|2024-05-17 11:45:00|10438.7|10433.7|10438.2|10433.2|10439.2|10434.2|10438.2|10433.2|108
1715946600000|2024-05-17 11:50:00|10438|10433|10437.5|10432.5|10438.5|10433.5|10437.4|10432.4|43
1715946900000|2024-05-17 11:55:00|10437.4|10432.4|10437.7|10432.7|10437.7|10432.7|10436.2|10431.2|26
1715947200000|2024-05-17 12:00:00|10438|10433|10435|10430|10438.3|10433.3|10435|10430|153
1715947500000|2024-05-17 12:05:00|10435.2|10430.2|10436.7|10431.7|10437.2|10432.2|10435.2|10430.2|61
1715947800000|2024-05-17 12:10:00|10436.5|10431.5|10439.7|10434.7|10440.2|10435.2|10436.2|10431.2|34
1715948100000|2024-05-17 12:15:00|10439.4|10434.4|10437.4|10432.4|10439.7|10434.7|10437.2|10432.2|31
1715948400000|2024-05-17 12:20:00|10437.7|10432.7|10439|10434|10439.5|10434.5|10437.3|10432.3|41
1715948700000|2024-05-17 12:25:00|10439.1|10434.1|10439.7|10434.7|10440.7|10435.7|10439|10434|90
1715949000000|2024-05-17 12:30:00|10439.5|10434.5|10436.2|10431.2|10439.5|10434.5|10435.9|10430.9|31
1715949300000|2024-05-17 12:35:00|10436.3|10431.3|10439.4|10434.4|10439.5|10434.5|10436.2|10431.2|25
1715949600000|2024-05-17 12:40:00|10439.5|10434.5|10437|10432|10440|10435|10436.9|10431.9|25
1715949900000|2024-05-17 12:45:00|10437.2|10432.2|10436.4|10431.4|10437.5|10432.5|10435.9|10430.9|56
1715950200000|2024-05-17 12:50:00|10436.7|10431.7|10436.9|10431.9|10437.8|10432.8|10435.9|10430.9|155
1715950500000|2024-05-17 12:55:00|10436.4|10431.4|10436|10431|10437.4|10432.4|10435.7|10430.7|137
1715950800000|2024-05-17 13:00:00|10435.9|10430.9|10432|10427|10435.9|10430.9|10431.7|10426.7|54
1715951100000|2024-05-17 13:05:00|10431.9|10426.9|10430.7|10425.7|10432.5|10427.5|10430.2|10425.2|50
1715951400000|2024-05-17 13:10:00|10430.8|10425.8|10428.7|10423.7|10430.8|10425.8|10428.4|10423.4|61
1715951700000|2024-05-17 13:15:00|10428.9|10423.9|10428|10423|10429.5|10424.5|10427.4|10422.4|34
1715952000000|2024-05-17 13:20:00|10428.2|10423.2|10426.9|10421.9|10428.3|10423.3|10426.7|10421.7|37
1715952300000|2024-05-17 13:25:00|10426.7|10421.7|10427.5|10422.5|10428.3|10423.3|10426.7|10421.7|30
1715952600000|2024-05-17 13:30:00|10427.4|10422.4|10427.7|10422.7|10427.7|10422.7|10424.5|10419.5|59
1715952900000|2024-05-17 13:35:00|10427.6|10422.6|10432.5|10427.5|10432.7|10427.7|10427.5|10422.5|63
1715953200000|2024-05-17 13:40:00|10432.3|10427.3|10433|10428|10434.2|10429.2|10431.7|10426.7|52
1715953500000|2024-05-17 13:45:00|10432.8|10427.8|10428.7|10423.7|10433.4|10428.4|10428.3|10423.3|76
1715953800000|2024-05-17 13:50:00|10428.6|10423.6|10427.7|10422.7|10430.2|10425.2|10427.4|10422.4|37
1715954100000|2024-05-17 13:55:00|10427.4|10422.4|10425.8|10420.8|10428.2|10423.2|10425.3|10420.3|48
1715954400000|2024-05-17 14:00:00|10425.9|10420.9|10422.6|10417.6|10426.1|10421.1|10422.5|10417.5|122
1715954700000|2024-05-17 14:05:00|10422.5|10417.5|10422.7|10417.7|10424.7|10419.7|10422.5|10417.5|58
1715955000000|2024-05-17 14:10:00|10422.6|10417.6|10421.3|10416.3|10422.7|10417.7|10421|10416|57
1715955300000|2024-05-17 14:15:00|10421.4|10416.4|10421.2|10416.2|10422.4|10417.4|10420|10415|79
1715955600000|2024-05-17 14:20:00|10421.4|10416.4|10421.7|10416.7|10422.7|10417.7|10421.3|10416.3|52
1715955900000|2024-05-17 14:25:00|10421.8|10416.8|10419.2|10414.2|10422.2|10417.2|10418.8|10413.8|57
1715956200000|2024-05-17 14:30:00|10419.3|10414.3|10416.7|10411.7|10419.3|10414.3|10416.5|10411.5|72
1715956500000|2024-05-17 14:35:00|10416.3|10411.3|10415.7|10410.7|10417|10412|10415.5|10410.5|106
1715956800000|2024-05-17 14:40:00|10415.8|10410.8|10411.2|10406.2|10415.8|10410.8|10411|10406|54
1715957100000|2024-05-17 14:45:00|10411.1|10406.1|10407.7|10402.7|10411.3|10406.3|10406.5|10401.5|140
1715957400000|2024-05-17 14:50:00|10408|10403|10409.2|10404.2|10409.9|10404.9|10406.7|10401.7|144
1715957700000|2024-05-17 14:55:00|10409.1|10404.1|10406.3|10401.3|10409.2|10404.2|10405.2|10400.2|134
1715958000000|2024-05-17 15:00:00|10406.5|10401.5|10404.5|10399.5|10408.8|10403.8|10403.6|10398.6|134
1715958300000|2024-05-17 15:05:00|10404.4|10399.4|10405.5|10400.5|10406.1|10401.1|10403.5|10398.5|93
1715958600000|2024-05-17 15:10:00|10405.6|10400.6|10411.2|10406.2|10411.2|10406.2|10405.6|10400.6|89
1715958900000|2024-05-17 15:15:00|10411.3|10406.3|10409|10404|10412.6|10407.6|10409|10404|72
1715959200000|2024-05-17 15:20:00|10408.6|10403.6|10408.6|10403.6|10409.3|10404.3|10407.6|10402.6|35
1715959500000|2024-05-17 15:25:00|10408.5|10403.5|10409.1|10404.1|10409.1|10404.1|10407.9|10402.9|49
1715959800000|2024-05-17 15:30:00|10409.4|10404.4|10413.5|10408.5|10414.6|10409.6|10409.4|10404.4|62
1715960100000|2024-05-17 15:35:00|10413.1|10408.1|10414.4|10409.4|10415|10410|10413|10408|19
1715960400000|2024-05-17 15:40:00|10414.5|10409.5|10412.8|10407.8|10414.5|10409.5|10412.8|10407.8|37
1715960700000|2024-05-17 15:45:00|10412.9|10407.9|10411.1|10406.1|10413.3|10408.3|10410.4|10405.4|28
1715961000000|2024-05-17 15:50:00|10411.3|10406.3|10412.8|10407.8|10413.6|10408.6|10411.2|10406.2|14
1715961300000|2024-05-17 15:55:00|10412.9|10407.9|10413.6|10408.6|10415|10410|10412.9|10407.9|28
1715961600000|2024-05-17 16:00:00|10413.5|10408.5|10409.3|10404.3|10413.6|10408.6|10409|10404|50
1715961900000|2024-05-17 16:05:00|10409.2|10404.2|10411.8|10406.8|10412|10407|10409.2|10404.2|48
1715962200000|2024-05-17 16:10:00|10411.6|10406.6|10409.1|10404.1|10411.6|10406.6|10409.1|10404.1|8
1715962500000|2024-05-17 16:15:00|10409|10404|10410|10405|10410.3|10405.3|10408.2|10403.2|53
1715962800000|2024-05-17 16:20:00|10409.9|10404.9|10412.6|10407.6|10413.3|10408.3|10409.9|10404.9|14
1715963100000|2024-05-17 16:25:00|10413|10408|10413|10408|10413.3|10408.3|10410.8|10405.8|13
1715963400000|2024-05-17 16:30:00|10413.2|10408.2|10413.5|10408.5|10414|10409|10412.3|10407.3|12
1715963700000|2024-05-17 16:35:00|10413.4|10408.4|10413.3|10408.3|10413.5|10408.5|10411.9|10406.9|12
1715964000000|2024-05-17 16:40:00|10413.5|10408.5|10413.5|10408.5|10414.5|10409.5|10412.8|10407.8|8
1715964300000|2024-05-17 16:45:00|10413.4|10408.4|10414|10409|10414.7|10409.7|10413|10408|6
1715964600000|2024-05-17 16:50:00|10413.9|10408.9|10413|10408|10414.1|10409.1|10412.9|10407.9|18
1715964900000|2024-05-17 16:55:00|10413.3|10408.3|10413.6|10408.6|10414.1|10409.1|10413|10408|22
1715965200000|2024-05-17 17:00:00|10414|10409|10413|10408|10414.1|10409.1|10412.9|10407.9|51
1715965500000|2024-05-17 17:05:00|10412.9|10407.9|10411.3|10406.3|10413|10408|10411|10406|32
1715965800000|2024-05-17 17:10:00|10411.2|10406.2|10411|10406|10411.6|10406.6|10410.9|10405.9|6
1715966100000|2024-05-17 17:15:00|10410.9|10405.9|10410.5|10405.5|10411|10406|10409.3|10404.3|36
1715966400000|2024-05-17 17:20:00|10410.4|10405.4|10409.4|10404.4|10410.5|10405.5|10408.9|10403.9|31
1715966700000|2024-05-17 17:25:00|10409.3|10404.3|10410|10405|10410.1|10405.1|10408.9|10403.9|144
1715967000000|2024-05-17 17:30:00|10410.1|10405.1|10410.9|10405.9|10411.4|10406.4|10409.6|10404.6|24
1715967300000|2024-05-17 17:35:00|10411|10406|10410.8|10405.8|10411.5|10406.5|10410.4|10405.4|9
1715967600000|2024-05-17 17:40:00|10410.9|10405.9|10410.9|10405.9|10411.8|10406.8|10410.6|10405.6|24
1715967900000|2024-05-17 17:45:00|10411|10406|10410.4|10405.4|10411.4|10406.4|10409.9|10404.9|11
1715968200000|2024-05-17 17:50:00|10410.5|10405.5|10411.6|10406.6|10412.3|10407.3|10410.4|10405.4|138
1715968500000|2024-05-17 17:55:00|10411.7|10406.7|10410.9|10405.9|10412.1|10407.1|10410.9|10405.9|61
1715968800000|2024-05-17 18:00:00|10411|10406|10409|10404|10411.1|10406.1|10408.9|10403.9|31
1715969100000|2024-05-17 18:05:00|10408.9|10403.9|10410.9|10405.9|10410.9|10405.9|10408.9|10403.9|36
1715969400000|2024-05-17 18:10:00|10410.6|10405.6|10411.3|10406.3|10411.3|10406.3|10409.9|10404.9|12
1715969700000|2024-05-17 18:15:00|10411.4|10406.4|10411.3|10406.3|10411.8|10406.8|10410.1|10405.1|12
1715970000000|2024-05-17 18:20:00|10411.2|10406.2|10411.9|10406.9|10412.9|10407.9|10411.2|10406.2|14
1715970300000|2024-05-17 18:25:00|10411.8|10406.8|10411.4|10406.4|10411.8|10406.8|10411.1|10406.1|15
1715970600000|2024-05-17 18:30:00|10411.3|10406.3|10410.8|10405.8|10411.3|10406.3|10410.4|10405.4|4
1715970900000|2024-05-17 18:35:00|10410.7|10405.7|10410.4|10405.4|10410.8|10405.8|10410.4|10405.4|11
1715971200000|2024-05-17 18:40:00|10410.1|10405.1|10409.8|10404.8|10410.8|10405.8|10409.8|10404.8|30
1715971500000|2024-05-17 18:45:00|10409.9|10404.9|10409.9|10404.9|10409.9|10404.9|10408.8|10403.8|24
1715971800000|2024-05-17 18:50:00|10409.8|10404.8|10408.9|10403.9|10409.9|10404.9|10408.8|10403.8|63
1715972100000|2024-05-17 18:55:00|10408.8|10403.8|10408.8|10403.8|10409.3|10404.3|10408.3|10403.3|121
1715972400000|2024-05-17 19:00:00|10408.9|10403.9|10410.6|10405.6|10410.6|10405.6|10408.8|10403.8|44
1715972700000|2024-05-17 19:05:00|10410.8|10405.8|10410.3|10405.3|10410.8|10405.8|10410.1|10405.1|18
1715973000000|2024-05-17 19:10:00|10410|10405|10409.8|10404.8|10410.6|10405.6|10409.8|10404.8|15
1715973300000|2024-05-17 19:15:00|10409.9|10404.9|10409.6|10404.6|10410.1|10405.1|10409.3|10404.3|9
1715973600000|2024-05-17 19:20:00|10409.5|10404.5|10408.4|10403.4|10409.6|10404.6|10408.4|10403.4|17
1715973900000|2024-05-17 19:25:00|10408.5|10403.5|10408.4|10403.4|10408.8|10403.8|10408.3|10403.3|22
1715974200000|2024-05-17 19:30:00|10408.3|10403.3|10408.8|10403.8|10409.3|10404.3|10408.3|10403.3|13
1715974500000|2024-05-17 19:35:00|10408.9|10403.9|10408.7|10403.7|10409.3|10404.3|10408.7|10403.7|11
1715974800000|2024-05-17 19:40:00|10408.8|10403.8|10409.7|10404.7|10409.9|10404.9|10408.7|10403.7|29
1715975100000|2024-05-17 19:45:00|10409.8|10404.8|10410.3|10405.3|10411|10406|10409.7|10404.7|22
1715975400000|2024-05-17 19:50:00|10410.5|10405.5|10411.1|10406.1|10411.1|10406.1|10410.2|10405.2|13
1715975700000|2024-05-17 19:55:00|10410.9|10405.9|10410.7|10405.7|10412.2|10407.2|10410.6|10405.6|28
1715976000000|2024-05-17 20:00:00|10410.8|10405.8|10411.7|10406.7|10411.7|10406.7|10410.7|10405.7|18
1715976300000|2024-05-17 20:05:00|10411.9|10406.9|10411.9|10406.9|10412.2|10407.2|10411.9|10406.9|9
1715976600000|2024-05-17 20:10:00|10411.7|10406.7|10411.7|10406.7|10411.8|10406.8|10411.7|10406.7|13
1715976900000|2024-05-17 20:15:00|10411.9|10406.9|10412.2|10407.2|10412.3|10407.3|10411.7|10406.7|5
1715977200000|2024-05-17 20:20:00|10412.3|10407.3|10413.2|10408.2|10413.2|10408.2|10412.2|10407.2|27
1715977500000|2024-05-17 20:25:00|10413.1|10408.1|10412.7|10407.7|10413.2|10408.2|10412.7|10407.7|13
1715977800000|2024-05-17 20:30:00|10412.6|10407.6|10413.2|10408.2|10413.2|10408.2|10412.2|10407.2|10
1715978100000|2024-05-17 20:35:00|10413.4|10408.4|10413.7|10408.7|10413.7|10408.7|10413.2|10408.2|75
1715978400000|2024-05-17 20:40:00|10413.4|10408.4|10413.1|10408.1|10413.7|10408.7|10413.1|10408.1|12
1715978700000|2024-05-17 20:45:00|10413.2|10408.2|10412.9|10407.9|10413.2|10408.2|10412.9|10407.9|5
1715979000000|2024-05-17 20:50:00|10413.1|10408.1|10413.4|10408.4|10413.7|10408.7|10412.9|10407.9|16
1715979300000|2024-05-17 20:55:00|10413.6|10408.6|10411.7|10404.7|10413.9|10408.9|10411.2|10404.7|26
1716156000000|2024-05-19 22:00:00|10411.8|10406.8|10409.6|10404.6|10412.8|10407.8|10409.6|10404.6|27
1716156300000|2024-05-19 22:05:00|10409.7|10404.7|10411.6|10406.6|10411.6|10406.6|10409.6|10404.6|7
1716156600000|2024-05-19 22:10:00|10411.8|10406.8|10411.8|10406.8|10411.8|10406.8|10411.5|10406.5|0
1716156900000|2024-05-19 22:15:00|10411.5|10406.5|10410.8|10405.8|10411.8|10406.8|10410.8|10405.8|14
1716157200000|2024-05-19 22:20:00|10411.1|10406.1|10411.1|10406.1|10411.1|10406.1|10410.8|10405.8|0
1716157500000|2024-05-19 22:25:00|10410.8|10405.8|10411.2|10406.2|10411.2|10406.2|10410.8|10405.8|1
1716157800000|2024-05-19 22:30:00|10411.6|10406.6|10412.6|10407.6|10413.1|10408.1|10411.4|10406.4|2
1716158100000|2024-05-19 22:35:00|10412.7|10407.7|10412.6|10407.6|10413.2|10408.2|10412.5|10407.5|1
1716158400000|2024-05-19 22:40:00|10412.5|10407.5|10412.6|10407.6|10412.6|10407.6|10412.3|10407.3|0
1716158700000|2024-05-19 22:45:00|10412.3|10407.3|10412.7|10407.7|10412.7|10407.7|10412.2|10407.2|1
1716159000000|2024-05-19 22:50:00|10412.6|10407.6|10412.6|10407.6|10412.6|10407.6|10412.3|10407.3|0
1716159300000|2024-05-19 22:55:00|10412.7|10407.7|10412.6|10407.6|10413.1|10408.1|10412.6|10407.6|0
1716159600000|2024-05-19 23:00:00|10412.7|10407.7|10411.1|10406.1|10412.7|10407.7|10411.1|10406.1|7
1716159900000|2024-05-19 23:05:00|10410.9|10405.9|10411.1|10406.1|10411.6|10406.6|10410.9|10405.9|0
1716160200000|2024-05-19 23:10:00|10411.2|10406.2|10410.8|10405.8|10411.6|10406.6|10410.5|10405.5|4
1716160500000|2024-05-19 23:15:00|10411.1|10406.1|10410.6|10405.6|10411.1|10406.1|10410.6|10405.6|0
1716160800000|2024-05-19 23:20:00|10410.8|10405.8|10410.8|10405.8|10411.1|10406.1|10410.6|10405.6|7
1716161100000|2024-05-19 23:25:00|10411.1|10406.1|10410.7|10405.7|10411.1|10406.1|10410.3|10405.3|10
1716161400000|2024-05-19 23:30:00|10411|10406|10410.6|10405.6|10411.1|10406.1|10410.3|10405.3|1
1716161700000|2024-05-19 23:35:00|10410.5|10405.5|10411.1|10406.1|10411.1|10406.1|10410.3|10405.3|1
1716162000000|2024-05-19 23:40:00|10410.8|10405.8|10410.2|10405.2|10411.1|10406.1|10410.2|10405.2|0
1716162300000|2024-05-19 23:45:00|10410.1|10405.1|10409.3|10404.3|10410.6|10405.6|10409.3|10404.3|1
1716162600000|2024-05-19 23:50:00|10409.1|10404.1|10409.6|10404.6|10409.7|10404.7|10409.1|10404.1|2
1716162900000|2024-05-19 23:55:00|10409.7|10404.7|10411.2|10406.2|10411.6|10406.6|10409.6|10404.6|5
1716163200000|2024-05-20 00:00:00|10411.1|10406.1|10413|10408|10413|10408|10411.1|10406.1|39
1716163500000|2024-05-20 00:05:00|10413.1|10408.1|10414.5|10409.5|10414.7|10409.7|10413.1|10408.1|92
1716163800000|2024-05-20 00:10:00|10414.6|10409.6|10415.2|10410.2|10415.3|10410.3|10414.5|10409.5|40
1716164100000|2024-05-20 00:15:00|10415.3|10410.3|10414.5|10409.5|10416.1|10411.1|10414.5|10409.5|9
1716164400000|2024-05-20 00:20:00|10414.3|10409.3|10412.2|10407.2|10414.3|10409.3|10412.2|10407.2|12
1716164700000|2024-05-20 00:25:00|10412.3|10407.3|10410.3|10405.3|10412.3|10407.3|10410|10405|14
1716165000000|2024-05-20 00:30:00|10410.2|10405.2|10410.2|10405.2|10411.3|10406.3|10409.1|10404.1|47
1716165300000|2024-05-20 00:35:00|10410.3|10405.3|10411.6|10406.6|10411.8|10406.8|10410.2|10405.2|2
1716165600000|2024-05-20 00:40:00|10411.7|10406.7|10410.1|10405.1|10411.7|10406.7|10409.8|10404.8|40
1716165900000|2024-05-20 00:45:00|10410|10405|10410|10405|10410.6|10405.6|10409.8|10404.8|3
1716166200000|2024-05-20 00:50:00|10410.1|10405.1|10410.1|10405.1|10410.5|10405.5|10409|10404|2
1716166500000|2024-05-20 00:55:00|10410.2|10405.2|10411.2|10406.2|10411.8|10406.8|10409.9|10404.9|17
1716166800000|2024-05-20 01:00:00|10411.3|10406.3|10411.6|10406.6|10412.8|10407.8|10410.6|10405.6|31
1716167100000|2024-05-20 01:05:00|10411.7|10406.7|10410|10405|10411.9|10406.9|10410|10405|8
1716167400000|2024-05-20 01:10:00|10410.2|10405.2|10410.1|10405.1|10410.9|10405.9|10409.8|10404.8|15
1716167700000|2024-05-20 01:15:00|10410.2|10405.2|10410.9|10405.9|10411.7|10406.7|10410.2|10405.2|10
1716168000000|2024-05-20 01:20:00|10411.2|10406.2|10409.8|10404.8|10411.3|10406.3|10409.6|10404.6|14
1716168300000|2024-05-20 01:25:00|10410|10405|10412|10407|10412.1|10407.1|10409.9|10404.9|9
1716168600000|2024-05-20 01:30:00|10412.1|10407.1|10412.9|10407.9|10414.3|10409.3|10412|10407|11
1716168900000|2024-05-20 01:35:00|10413|10408|10412.7|10407.7|10413.1|10408.1|10412.2|10407.2|5
1716169200000|2024-05-20 01:40:00|10412.6|10407.6|10411.6|10406.6|10413.1|10408.1|10411.4|10406.4|2
1716169500000|2024-05-20 01:45:00|10411.5|10406.5|10410.9|10405.9|10411.7|10406.7|10410.6|10405.6|1
1716169800000|2024-05-20 01:50:00|10410.8|10405.8|10409.4|10404.4|10410.9|10405.9|10409.4|10404.4|6
1716170100000|2024-05-20 01:55:00|10409.3|10404.3|10410.1|10405.1|10410.3|10405.3|10409.1|10404.1|3
1716170400000|2024-05-20 02:00:00|10410.4|10405.4|10411.2|10406.2|10411.4|10406.4|10410.3|10405.3|2
1716170700000|2024-05-20 02:05:00|10411|10406|10411.8|10406.8|10412.8|10407.8|10410.8|10405.8|0
1716171000000|2024-05-20 02:10:00|10411.7|10406.7|10412.8|10407.8|10412.9|10407.9|10411.7|10406.7|1
1716171300000|2024-05-20 02:15:00|10412.7|10407.7|10412.4|10407.4|10412.8|10407.8|10411.8|10406.8|16
1716171600000|2024-05-20 02:20:00|10412.2|10407.2|10411.7|10406.7|10412.8|10407.8|10411.7|10406.7|1
1716171900000|2024-05-20 02:25:00|10411.6|10406.6|10411.9|10406.9|10412.4|10407.4|10411.1|10406.1|38
1716172200000|2024-05-20 02:30:00|10412|10407|10410.9|10405.9|10413.1|10408.1|10410.9|10405.9|26
1716172500000|2024-05-20 02:35:00|10411.1|10406.1|10411.1|10406.1|10411.1|10406.1|10410.6|10405.6|8
1716172800000|2024-05-20 02:40:00|10411.3|10406.3|10411.3|10406.3|10411.6|10406.6|10410.7|10405.7|4
1716173100000|2024-05-20 02:45:00|10411.1|10406.1|10411.4|10406.4|10412.3|10407.3|10411.1|10406.1|4
1716173400000|2024-05-20 02:50:00|10411.3|10406.3|10409.9|10404.9|10411.4|10406.4|10409.9|10404.9|2
1716173700000|2024-05-20 02:55:00|10410|10405|10411.1|10406.1|10411.3|10406.3|10410|10405|0
1716174000000|2024-05-20 03:00:00|10411.3|10406.3|10411|10406|10411.4|10406.4|10410.8|10405.8|0
1716174300000|2024-05-20 03:05:00|10411.3|10406.3|10411.9|10406.9|10412.4|10407.4|10411.3|10406.3|6
1716174600000|2024-05-20 03:10:00|10411.8|10406.8|10410.9|10405.9|10411.9|10406.9|10410.9|10405.9|0
1716174900000|2024-05-20 03:15:00|10411.1|10406.1|10411.4|10406.4|10411.4|10406.4|10410.6|10405.6|2
1716175200000|2024-05-20 03:20:00|10411.2|10406.2|10408.9|10403.9|10411.2|10406.2|10408.9|10403.9|17
1716175500000|2024-05-20 03:25:00|10409.1|10404.1|10409.4|10404.4|10409.9|10404.9|10408.9|10403.9|2
1716175800000|2024-05-20 03:30:00|10409.7|10404.7|10409.4|10404.4|10409.9|10404.9|10408.8|10403.8|4
1716176100000|2024-05-20 03:35:00|10409.3|10404.3|10408.5|10403.5|10409.3|10404.3|10408.4|10403.4|6
1716176400000|2024-05-20 03:40:00|10408.4|10403.4|10407.8|10402.8|10408.8|10403.8|10407.3|10402.3|19
1716176700000|2024-05-20 03:45:00|10407.9|10402.9|10407.4|10402.4|10407.9|10402.9|10407.3|10402.3|0
1716177000000|2024-05-20 03:50:00|10407.3|10402.3|10407.6|10402.6|10407.6|10402.6|10407|10402|3
1716177300000|2024-05-20 03:55:00|10407.8|10402.8|10407.8|10402.8|10408.3|10403.3|10407.4|10402.4|6
1716177600000|2024-05-20 04:00:00|10407.9|10402.9|10407.8|10402.8|10408.3|10403.3|10407.5|10402.5|0
1716177900000|2024-05-20 04:05:00|10407.9|10402.9|10405.9|10400.9|10407.9|10402.9|10405.7|10400.7|7
1716178200000|2024-05-20 04:10:00|10405.8|10400.8|10404.7|10399.7|10405.9|10400.9|10404.3|10399.3|7
1716178500000|2024-05-20 04:15:00|10404.5|10399.5|10403.8|10398.8|10404.9|10399.9|10403.4|10398.4|0
1716178800000|2024-05-20 04:20:00|10403.7|10398.7|10405|10400|10405.3|10400.3|10403.7|10398.7|4
1716179100000|2024-05-20 04:25:00|10405.1|10400.1|10405.3|10400.3|10405.9|10400.9|10404.7|10399.7|2
1716179400000|2024-05-20 04:30:00|10405.1|10400.1|10406.3|10401.3|10406.4|10401.4|10405.1|10400.1|3
1716179700000|2024-05-20 04:35:00|10406.2|10401.2|10406.3|10401.3|10406.3|10401.3|10406|10401|1
1716180000000|2024-05-20 04:40:00|10406|10401|10406.3|10401.3|10406.5|10401.5|10405.3|10400.3|3
1716180300000|2024-05-20 04:45:00|10406.2|10401.2|10405.7|10400.7|10406.3|10401.3|10405.7|10400.7|1
1716180600000|2024-05-20 04:50:00|10405.8|10400.8|10405.7|10400.7|10405.8|10400.8|10405.3|10400.3|1
1716180900000|2024-05-20 04:55:00|10405.8|10400.8|10405.8|10400.8|10405.8|10400.8|10405.5|10400.5|6
1716181200000|2024-05-20 05:00:00|10406.3|10401.3|10405.8|10400.8|10406.3|10401.3|10405.7|10400.7|5
1716181500000|2024-05-20 05:05:00|10406.1|10401.1|10404.8|10399.8|10406.3|10401.3|10404.8|10399.8|16
1716181800000|2024-05-20 05:10:00|10405.1|10400.1|10405.1|10400.1|10405.1|10400.1|10404.8|10399.8|5
1716182100000|2024-05-20 05:15:00|10405|10400|10405.2|10400.2|10405.8|10400.8|10404.7|10399.7|6
1716182400000|2024-05-20 05:20:00|10405|10400|10405.3|10400.3|10405.8|10400.8|10405|10400|8
1716182700000|2024-05-20 05:25:00|10405.8|10400.8|10405.3|10400.3|10405.8|10400.8|10405.3|10400.3|3
1716183000000|2024-05-20 05:30:00|10405|10400|10405.3|10400.3|10405.6|10400.6|10404.8|10399.8|3
1716183300000|2024-05-20 05:35:00|10405.2|10400.2|10403.8|10398.8|10405.2|10400.2|10403.8|10398.8|4
1716183600000|2024-05-20 05:40:00|10404.1|10399.1|10404.3|10399.3|10405.3|10400.3|10404.1|10399.1|5
1716183900000|2024-05-20 05:45:00|10404.5|10399.5|10405.3|10400.3|10405.3|10400.3|10404.3|10399.3|1
1716184200000|2024-05-20 05:50:00|10405.5|10400.5|10404|10399|10405.6|10400.6|10404|10399|7
1716184500000|2024-05-20 05:55:00|10404.1|10399.1|10405.6|10400.6|10405.8|10400.8|10403.8|10398.8|8
1716184800000|2024-05-20 06:00:00|10405.8|10400.8|10406|10401|10406.1|10401.1|10404|10399|35
1716185100000|2024-05-20 06:05:00|10405.7|10400.7|10404|10399|10406|10401|10403.7|10398.7|15
1716185400000|2024-05-20 06:10:00|10403.9|10398.9|10405.7|10400.7|10405.8|10400.8|10403.3|10398.3|106
1716185700000|2024-05-20 06:15:00|10405.8|10400.8|10406.5|10401.5|10406.5|10401.5|10404.7|10399.7|13
1716186000000|2024-05-20 06:20:00|10406.4|10401.4|10408.5|10403.5|10409.2|10404.2|10406.4|10401.4|24
1716186300000|2024-05-20 06:25:00|10408.2|10403.2|10406.6|10401.6|10408.2|10403.2|10405.7|10400.7|6
1716186600000|2024-05-20 06:30:00|10406.3|10401.3|10405.8|10400.8|10406.7|10401.7|10404.3|10399.3|12
1716186900000|2024-05-20 06:35:00|10405.7|10400.7|10406|10401|10406.7|10401.7|10404.9|10399.9|20
1716187200000|2024-05-20 06:40:00|10406.3|10401.3|10406|10401|10406.5|10401.5|10404.9|10399.9|4
1716187500000|2024-05-20 06:45:00|10405.9|10400.9|10405.4|10400.4|10406|10401|10404.9|10399.9|20
1716187800000|2024-05-20 06:50:00|10405.3|10400.3|10406.9|10401.9|10407.5|10402.5|10404.5|10399.5|13
1716188100000|2024-05-20 06:55:00|10407|10402|10408.9|10403.9|10409.2|10404.2|10407|10402|17
1716188400000|2024-05-20 07:00:00|10409|10404|10407.2|10402.2|10409.5|10404.5|10405.9|10400.9|30
1716188700000|2024-05-20 07:05:00|10407|10402|10408.4|10403.4|10408.5|10403.5|10406.7|10401.7|20
1716189000000|2024-05-20 07:10:00|10408.5|10403.5|10410.7|10405.7|10412|10407|10408.4|10403.4|21
1716189300000|2024-05-20 07:15:00|10410.5|10405.5|10411.3|10406.3|10413|10408|10410.5|10405.5|49
1716189600000|2024-05-20 07:20:00|10411|10406|10410.7|10405.7|10411.2|10406.2|10409.5|10404.5|31
1716189900000|2024-05-20 07:25:00|10410.5|10405.5|10411.4|10406.4|10413.5|10408.5|10410.2|10405.2|28
1716190200000|2024-05-20 07:30:00|10411.3|10406.3|10410.6|10405.6|10411.5|10406.5|10409.5|10404.5|150
1716190500000|2024-05-20 07:35:00|10410.8|10405.8|10409.8|10404.8|10411.3|10406.3|10409.3|10404.3|23
1716190800000|2024-05-20 07:40:00|10410.1|10405.1|10409.8|10404.8|10410.1|10405.1|10409.1|10404.1|10
1716191100000|2024-05-20 07:45:00|10409.6|10404.6|10412.1|10407.1|10412.1|10407.1|10409.3|10404.3|15
1716191400000|2024-05-20 07:50:00|10412.3|10407.3|10412.1|10407.1|10413.6|10408.6|10412|10407|18
1716191700000|2024-05-20 07:55:00|10412.6|10407.6|10411.3|10406.3|10412.8|10407.8|10411.3|10406.3|12
1716192000000|2024-05-20 08:00:00|10411.6|10406.6|10411.5|10406.5|10411.7|10406.7|10410.3|10405.3|12
1716192300000|2024-05-20 08:05:00|10411.3|10406.3|10410.3|10405.3|10411.3|10406.3|10409.3|10404.3|7
1716192600000|2024-05-20 08:10:00|10410.4|10405.4|10411.3|10406.3|10411.8|10406.8|10410.4|10405.4|11
1716192900000|2024-05-20 08:15:00|10411.2|10406.2|10410.2|10405.2|10411.3|10406.3|10409.7|10404.7|9
1716193200000|2024-05-20 08:20:00|10410.3|10405.3|10410.7|10405.7|10411.5|10406.5|10410.2|10405.2|4
1716193500000|2024-05-20 08:25:00|10410.3|10405.3|10410.7|10405.7|10411.8|10406.8|10410.2|10405.2|8
1716193800000|2024-05-20 08:30:00|10410.3|10405.3|10411.3|10406.3|10411.3|10406.3|10410|10405|9
1716194100000|2024-05-20 08:35:00|10411.2|10406.2|10412.7|10407.7|10412.8|10407.8|10410.7|10405.7|12
1716194400000|2024-05-20 08:40:00|10412.5|10407.5|10411.7|10406.7|10412.8|10407.8|10411.5|10406.5|7
1716194700000|2024-05-20 08:45:00|10411.2|10406.2|10410.5|10405.5|10411.2|10406.2|10410.1|10405.1|10
1716195000000|2024-05-20 08:50:00|10410.3|10405.3|10410.7|10405.7|10411.2|10406.2|10410.3|10405.3|10
1716195300000|2024-05-20 08:55:00|10410.3|10405.3|10408.5|10403.5|10410.3|10405.3|10407.2|10402.2|17
1716195600000|2024-05-20 09:00:00|10408.7|10403.7|10408.7|10403.7|10410.3|10405.3|10408.5|10403.5|6
1716195900000|2024-05-20 09:05:00|10408.6|10403.6|10410.2|10405.2|10410.3|10405.3|10408.3|10403.3|23
1716196200000|2024-05-20 09:10:00|10410.3|10405.3|10411.3|10406.3|10412.5|10407.5|10410.3|10405.3|11
1716196500000|2024-05-20 09:15:00|10411.2|10406.2|10411.3|10406.3|10412.3|10407.3|10411.1|10406.1|21
1716196800000|2024-05-20 09:20:00|10411.6|10406.6|10411.3|10406.3|10411.8|10406.8|10410.6|10405.6|11
1716197100000|2024-05-20 09:25:00|10411.6|10406.6|10412.8|10407.8|10413.1|10408.1|10411.1|10406.1|26
1716197400000|2024-05-20 09:30:00|10412.7|10407.7|10412.6|10407.6|10412.8|10407.8|10411.1|10406.1|10
1716197700000|2024-05-20 09:35:00|10412.5|10407.5|10412.8|10407.8|10413.8|10408.8|10412.5|10407.5|18
1716198000000|2024-05-20 09:40:00|10413.2|10408.2|10413.3|10408.3|10413.3|10408.3|10412.7|10407.7|6
1716198300000|2024-05-20 09:45:00|10413.2|10408.2|10411.6|10406.6|10413.3|10408.3|10411.5|10406.5|8
1716198600000|2024-05-20 09:50:00|10411.7|10406.7|10412.1|10407.1|10413.2|10408.2|10411.7|10406.7|18
1716198900000|2024-05-20 09:55:00|10412.2|10407.2|10412.1|10407.1|10412.6|10407.6|10411.6|10406.6|56
1716199200000|2024-05-20 10:00:00|10412.2|10407.2|10412.1|10407.1|10412.3|10407.3|10411.1|10406.1|6
1716199500000|2024-05-20 10:05:00|10412.2|10407.2|10411.2|10406.2|10412.2|10407.2|10410.6|10405.6|4
1716199800000|2024-05-20 10:10:00|10411.3|10406.3|10410.6|10405.6|10411.3|10406.3|10409.8|10404.8|2
1716200100000|2024-05-20 10:15:00|10410.7|10405.7|10409.8|10404.8|10410.8|10405.8|10409.6|10404.6|7
1716200400000|2024-05-20 10:20:00|10409.7|10404.7|10409.3|10404.3|10410.3|10405.3|10409.1|10404.1|13
1716200700000|2024-05-20 10:25:00|10409.1|10404.1|10409.1|10404.1|10409.5|10404.5|10408.6|10403.6|14
1716201000000|2024-05-20 10:30:00|10409.2|10404.2|10410.9|10405.9|10410.9|10405.9|10409.1|10404.1|11
1716201300000|2024-05-20 10:35:00|10410.8|10405.8|10410.8|10405.8|10410.9|10405.9|10410.1|10405.1|9
1716201600000|2024-05-20 10:40:00|10410.7|10405.7|10409.3|10404.3|10410.7|10405.7|10409.1|10404.1|2
1716201900000|2024-05-20 10:45:00|10409.4|10404.4|10409.8|10404.8|10410.3|10405.3|10409.4|10404.4|2
1716202200000|2024-05-20 10:50:00|10410.1|10405.1|10410.8|10405.8|10410.8|10405.8|10409.6|10404.6|18
1716202500000|2024-05-20 10:55:00|10410.7|10405.7|10411.4|10406.4|10411.8|10406.8|10410.6|10405.6|16
1716202800000|2024-05-20 11:00:00|10411.1|10406.1|10411.7|10406.7|10411.8|10406.8|10410.6|10405.6|17
1716203100000|2024-05-20 11:05:00|10411.6|10406.6|10414.1|10409.1|10414.1|10409.1|10411.6|10406.6|17
1716203400000|2024-05-20 11:10:00|10414.3|10409.3|10415.1|10410.1|10415.3|10410.3|10414.1|10409.1|28
1716203700000|2024-05-20 11:15:00|10414.8|10409.8|10414.6|10409.6|10415.3|10410.3|10414.5|10409.5|58
1716204000000|2024-05-20 11:20:00|10414.2|10409.2|10415.1|10410.1|10415.4|10410.4|10414.1|10409.1|3
1716204300000|2024-05-20 11:25:00|10415.2|10410.2|10416.3|10411.3|10417.3|10412.3|10415.2|10410.2|16
1716204600000|2024-05-20 11:30:00|10416.2|10411.2|10416.2|10411.2|10416.6|10411.6|10415.4|10410.4|10
1716204900000|2024-05-20 11:35:00|10416.3|10411.3|10414.8|10409.8|10416.8|10411.8|10414.7|10409.7|6
1716205200000|2024-05-20 11:40:00|10415|10410|10415.9|10410.9|10416.4|10411.4|10414.9|10409.9|4
1716205500000|2024-05-20 11:45:00|10415.8|10410.8|10416.6|10411.6|10416.9|10411.9|10414.8|10409.8|50
1716205800000|2024-05-20 11:50:00|10416.4|10411.4|10416.9|10411.9|10417.2|10412.2|10416.1|10411.1|16
1716206100000|2024-05-20 11:55:00|10417.1|10412.1|10419.1|10414.1|10419.2|10414.2|10417.1|10412.1|49
1716206400000|2024-05-20 12:00:00|10418.9|10413.9|10418.7|10413.7|10419.7|10414.7|10418.2|10413.2|69
1716206700000|2024-05-20 12:05:00|10418.6|10413.6|10419.7|10414.7|10419.7|10414.7|10417.9|10412.9|147
1716207000000|2024-05-20 12:10:00|10420|10415|10422.5|10417.5|10422.7|10417.7|10420|10415|23
1716207300000|2024-05-20 12:15:00|10422.6|10417.6|10420.6|10415.6|10422.7|10417.7|10420.5|10415.5|43
1716207600000|2024-05-20 12:20:00|10420.2|10415.2|10422.2|10417.2|10423.7|10418.7|10418.7|10413.7|81
1716207900000|2024-05-20 12:25:00|10422.4|10417.4|10425.2|10420.2|10425.2|10420.2|10422.4|10417.4|78
1716208200000|2024-05-20 12:30:00|10425.1|10420.1|10421.9|10416.9|10425.7|10420.7|10421.7|10416.7|38
1716208500000|2024-05-20 12:35:00|10421.7|10416.7|10424.4|10419.4|10424.7|10419.7|10421.7|10416.7|29
1716208800000|2024-05-20 12:40:00|10424.5|10419.5|10428.2|10423.2|10428.2|10423.2|10424.4|10419.4|51
1716209100000|2024-05-20 12:45:00|10428.1|10423.1|10426.4|10421.4|10428.2|10423.2|10426.2|10421.2|38
1716209400000|2024-05-20 12:50:00|10426.7|10421.7|10426.6|10421.6|10426.9|10421.9|10424.7|10419.7|26
1716209700000|2024-05-20 12:55:00|10426.5|10421.5|10425.7|10420.7|10428.2|10423.2|10423.7|10418.7|28
1716210000000|2024-05-20 13:00:00|10426|10421|10424|10419|10426|10421|10421.7|10416.7|47
1716210300000|2024-05-20 13:05:00|10424.2|10419.2|10422|10417|10424.7|10419.7|10421.7|10416.7|31
1716210600000|2024-05-20 13:10:00|10422.2|10417.2|10423.7|10418.7|10424.4|10419.4|10421.7|10416.7|45
1716210900000|2024-05-20 13:15:00|10423.6|10418.6|10421.1|10416.1|10423.7|10418.7|10419.8|10414.8|21
1716211200000|2024-05-20 13:20:00|10420.7|10415.7|10420|10415|10422.1|10417.1|10419.7|10414.7|17
1716211500000|2024-05-20 13:25:00|10420.2|10415.2|10420.2|10415.2|10420.7|10415.7|10419.4|10414.4|40
1716211800000|2024-05-20 13:30:00|10420.1|10415.1|10421.2|10416.2|10421.7|10416.7|10418.4|10413.4|29
1716212100000|2024-05-20 13:35:00|10421.1|10416.1|10420.2|10415.2|10422|10417|10419.7|10414.7|48
1716212400000|2024-05-20 13:40:00|10420.1|10415.1|10417|10412|10420.2|10415.2|10416.9|10411.9|34
1716212700000|2024-05-20 13:45:00|10417.1|10412.1|10418.9|10413.9|10419.7|10414.7|10417.1|10412.1|29
1716213000000|2024-05-20 13:50:00|10418.7|10413.7|10417.6|10412.6|10419|10414|10417.1|10412.1|35
1716213300000|2024-05-20 13:55:00|10417.7|10412.7|10417.2|10412.2|10417.9|10412.9|10416.6|10411.6|42
1716213600000|2024-05-20 14:00:00|10417.4|10412.4|10417.2|10412.2|10418.7|10413.7|10417.1|10412.1|37
1716213900000|2024-05-20 14:05:00|10417.1|10412.1|10415.7|10410.7|10418.3|10413.3|10415.6|10410.6|39
1716214200000|2024-05-20 14:10:00|10415.6|10410.6|10414.4|10409.4|10415.6|10410.6|10413.7|10408.7|76
1716214500000|2024-05-20 14:15:00|10414.3|10409.3|10416.7|10411.7|10416.7|10411.7|10413.9|10408.9|30
1716214800000|2024-05-20 14:20:00|10416.8|10411.8|10418.7|10413.7|10419.5|10414.5|10416.8|10411.8|198
1716215100000|2024-05-20 14:25:00|10418.8|10413.8|10416.4|10411.4|10418.8|10413.8|10416.2|10411.2|94
1716215400000|2024-05-20 14:30:00|10416.3|10411.3|10415.1|10410.1|10416.7|10411.7|10413.6|10408.6|165
1716215700000|2024-05-20 14:35:00|10414.7|10409.7|10417.1|10412.1|10418.2|10413.2|10414.7|10409.7|142
1716216000000|2024-05-20 14:40:00|10416.7|10411.7|10415.7|10410.7|10417.2|10412.2|10415.1|10410.1|21
1716216300000|2024-05-20 14:45:00|10415.6|10410.6|10414.8|10409.8|10416.3|10411.3|10414.4|10409.4|58
1716216600000|2024-05-20 14:50:00|10414.7|10409.7|10415|10410|10417.8|10412.8|10414.7|10409.7|33
1716216900000|2024-05-20 14:55:00|10415.2|10410.2|10416.7|10411.7|10417.2|10412.2|10413.7|10408.7|39
1716217200000|2024-05-20 15:00:00|10416.8|10411.8|10419.9|10414.9|10420.2|10415.2|10416.7|10411.7|70
1716217500000|2024-05-20 15:05:00|10420|10415|10421.5|10416.5|10421.5|10416.5|10419.7|10414.7|42
1716217800000|2024-05-20 15:10:00|10421.4|10416.4|10419.5|10414.5|10421.4|10416.4|10419.4|10414.4|17
1716218100000|2024-05-20 15:15:00|10419.7|10414.7|10418.7|10413.7|10420.7|10415.7|10418.2|10413.2|38
1716218400000|2024-05-20 15:20:00|10418.5|10413.5|10419.5|10414.5|10419.5|10414.5|10417.5|10412.5|38
1716218700000|2024-05-20 15:25:00|10419.7|10414.7|10418.3|10413.3|10419.8|10414.8|10417.7|10412.7|17
1716219000000|2024-05-20 15:30:00|10418.7|10413.7|10420.3|10415.3|10420.3|10415.3|10418.2|10413.2|19
1716219300000|2024-05-20 15:35:00|10420.5|10415.5|10421.2|10416.2|10422.3|10417.3|10420.5|10415.5|17
1716219600000|2024-05-20 15:40:00|10421.3|10416.3|10421.7|10416.7|10422.6|10417.6|10421.3|10416.3|5
1716219900000|2024-05-20 15:45:00|10421.4|10416.4|10420.7|10415.7|10421.7|10416.7|10420.6|10415.6|10
1716220200000|2024-05-20 15:50:00|10420.8|10415.8|10422.7|10417.7|10422.8|10417.8|10420.8|10415.8|9
1716220500000|2024-05-20 15:55:00|10422.8|10417.8|10420.9|10415.9|10423.2|10418.2|10420.9|10415.9|15
1716220800000|2024-05-20 16:00:00|10420.7|10415.7|10419.5|10414.5|10420.7|10415.7|10419.2|10414.2|40
1716221100000|2024-05-20 16:05:00|10419.7|10414.7|10421|10416|10421.3|10416.3|10419.5|10414.5|119
1716221400000|2024-05-20 16:10:00|10421.1|10416.1|10420.8|10415.8|10421.7|10416.7|10420.8|10415.8|20
1716221700000|2024-05-20 16:15:00|10420.5|10415.5|10420.8|10415.8|10421.4|10416.4|10420.5|10415.5|26
1716222000000|2024-05-20 16:20:00|10420.7|10415.7|10419.2|10414.2|10420.7|10415.7|10419|10414|18
1716222300000|2024-05-20 16:25:00|10419.3|10414.3|10418|10413|10419.5|10414.5|10418|10413|39
1716222600000|2024-05-20 16:30:00|10418.2|10413.2|10418.2|10413.2|10418.7|10413.7|10417.5|10412.5|13
1716222900000|2024-05-20 16:35:00|10418.3|10413.3|10417.2|10412.2|10418.7|10413.7|10416.5|10411.5|11
1716223200000|2024-05-20 16:40:00|10417.1|10412.1|10416.8|10411.8|10417.2|10412.2|10416.5|10411.5|10
1716223500000|2024-05-20 16:45:00|10417|10412|10417|10412|10417.2|10412.2|10416.5|10411.5|44
1716223800000|2024-05-20 16:50:00|10416.8|10411.8|10417.2|10412.2|10417.2|10412.2|10416.5|10411.5|42
1716224100000|2024-05-20 16:55:00|10417.6|10412.6|10416.6|10411.6|10417.6|10412.6|10416.5|10411.5|34
1716224400000|2024-05-20 17:00:00|10416.5|10411.5|10415|10410|10416.7|10411.7|10415|10410|27
1716224700000|2024-05-20 17:05:00|10415.1|10410.1|10413.7|10408.7|10415.2|10410.2|10413|10408|18
1716225000000|2024-05-20 17:10:00|10413.6|10408.6|10413.2|10408.2|10413.7|10408.7|10413|10408|14
1716225300000|2024-05-20 17:15:00|10413.1|10408.1|10414|10409|10414.1|10409.1|10412.5|10407.5|18
1716225600000|2024-05-20 17:20:00|10413.8|10408.8|10415.6|10410.6|10415.6|10410.6|10413.8|10408.8|19
1716225900000|2024-05-20 17:25:00|10415.7|10410.7|10417|10412|10417.5|10412.5|10415.7|10410.7|158
1716226200000|2024-05-20 17:30:00|10417.1|10412.1|10418.3|10413.3|10419.5|10414.5|10417.1|10412.1|46
1716226500000|2024-05-20 17:35:00|10418.4|10413.4|10418|10413|10418.6|10413.6|10417.5|10412.5|26
1716226800000|2024-05-20 17:40:00|10417.6|10412.6|10417.5|10412.5|10418.1|10413.1|10417|10412|30
1716227100000|2024-05-20 17:45:00|10417.6|10412.6|10418.1|10413.1|10418.1|10413.1|10417|10412|1
1716227400000|2024-05-20 17:50:00|10418.3|10413.3|10419.5|10414.5|10419.5|10414.5|10418.1|10413.1|72
1716227700000|2024-05-20 17:55:00|10419.6|10414.6|10419.6|10414.6|10420.3|10415.3|10419.1|10414.1|56
1716228000000|2024-05-20 18:00:00|10419.3|10414.3|10420.2|10415.2|10420.5|10415.5|10419|10414|20
1716228300000|2024-05-20 18:05:00|10420.1|10415.1|10421.8|10416.8|10422|10417|10419.7|10414.7|16
1716228600000|2024-05-20 18:10:00|10422|10417|10421.8|10416.8|10422.2|10417.2|10420.6|10415.6|12
1716228900000|2024-05-20 18:15:00|10421.9|10416.9|10421.6|10416.6|10422.1|10417.1|10421.1|10416.1|15
1716229200000|2024-05-20 18:20:00|10421.5|10416.5|10420.3|10415.3|10421.5|10416.5|10420.3|10415.3|12
1716229500000|2024-05-20 18:25:00|10420.5|10415.5|10418.9|10413.9|10420.5|10415.5|10418.5|10413.5|14
1716229800000|2024-05-20 18:30:00|10419.1|10414.1|10419.1|10414.1|10419.6|10414.6|10418.6|10413.6|11
1716230100000|2024-05-20 18:35:00|10418.8|10413.8|10418.6|10413.6|10418.9|10413.9|10418.5|10413.5|14
1716230400000|2024-05-20 18:40:00|10418.5|10413.5|10418.7|10413.7|10418.9|10413.9|10418.1|10413.1|19
1716230700000|2024-05-20 18:45:00|10418.6|10413.6|10418.9|10413.9|10419.4|10414.4|10418.6|10413.6|18
1716231000000|2024-05-20 18:50:00|10419.1|10414.1|10419.8|10414.8|10420.1|10415.1|10419.1|10414.1|37
1716231300000|2024-05-20 18:55:00|10420.1|10415.1|10419.9|10414.9|10420.6|10415.6|10419.6|10414.6|216
1716231600000|2024-05-20 19:00:00|10420.1|10415.1|10420|10415|10420.8|10415.8|10419.8|10414.8|18
1716231900000|2024-05-20 19:05:00|10420.1|10415.1|10420.3|10415.3|10420.6|10415.6|10419.8|10414.8|11
1716232200000|2024-05-20 19:10:00|10420.2|10415.2|10420.8|10415.8|10420.8|10415.8|10420.1|10415.1|9
1716232500000|2024-05-20 19:15:00|10421.1|10416.1|10421.6|10416.6|10421.6|10416.6|10421|10416|6
1716232800000|2024-05-20 19:20:00|10421.8|10416.8|10422.6|10417.6|10422.8|10417.8|10421.6|10416.6|10
1716233100000|2024-05-20 19:25:00|10422.7|10417.7|10421.6|10416.6|10422.8|10417.8|10421.5|10416.5|10
1716233400000|2024-05-20 19:30:00|10421.5|10416.5|10422.3|10417.3|10422.3|10417.3|10421.3|10416.3|78
1716233700000|2024-05-20 19:35:00|10422.2|10417.2|10421.6|10416.6|10422.3|10417.3|10421.5|10416.5|35
1716234000000|2024-05-20 19:40:00|10421.5|10416.5|10421.9|10416.9|10421.9|10416.9|10421.5|10416.5|13
1716234300000|2024-05-20 19:45:00|10422.1|10417.1|10422.6|10417.6|10422.7|10417.7|10422.1|10417.1|7
1716234600000|2024-05-20 19:50:00|10422.9|10417.9|10423.7|10418.7|10423.7|10418.7|10422.8|10417.8|82
1716234900000|2024-05-20 19:55:00|10424.1|10419.1|10423.9|10418.9|10424.2|10419.2|10423.6|10418.6|41
1716235200000|2024-05-20 20:00:00|10424.1|10419.1|10424.4|10419.4|10424.4|10419.4|10423.6|10418.6|29
1716235500000|2024-05-20 20:05:00|10424.6|10419.6|10425.1|10420.1|10425.1|10420.1|10424.3|10419.3|13
1716235800000|2024-05-20 20:10:00|10424.9|10419.9|10425.1|10420.1|10425.1|10420.1|10424.9|10419.9|4
1716236100000|2024-05-20 20:15:00|10425.2|10420.2|10425.2|10420.2|10425.2|10420.2|10425.2|10420.2|44
1716236400000|2024-05-20 20:20:00|10425.3|10420.3|10425.2|10420.2|10425.4|10420.4|10425.1|10420.1|11
1716236700000|2024-05-20 20:25:00|10425.3|10420.3|10425.2|10420.2|10425.4|10420.4|10425.2|10420.2|17
1716237000000|2024-05-20 20:30:00|10425.1|10420.1|10425|10420|10425.1|10420.1|10424.7|10419.7|30
1716237300000|2024-05-20 20:35:00|10424.9|10419.9|10425|10420|10425|10420|10424.9|10419.9|6
1716237600000|2024-05-20 20:40:00|10424.9|10419.9|10425.6|10420.6|10425.6|10420.6|10424.9|10419.9|2
1716237900000|2024-05-20 20:45:00|10425.7|10420.7|10425.2|10420.2|10425.7|10420.7|10425.1|10420.1|8
1716238200000|2024-05-20 20:50:00|10425.1|10420.1|10425.2|10420.2|10425.2|10420.2|10425|10420|6
1716238500000|2024-05-20 20:55:00|10425|10420|10427.4|10422.4|10427.8|10422.8|10425|10420|7
1716249600000|2024-05-21 00:00:00|10423.8|10418.8|10425|10420|10425.8|10420.8|10423.6|10418.6|22
1716249900000|2024-05-21 00:05:00|10424.8|10419.8|10424.7|10419.7|10425.3|10420.3|10424.1|10419.1|13
1716250200000|2024-05-21 00:10:00|10424.5|10419.5|10425.1|10420.1|10425.6|10420.6|10424|10419|12
1716250500000|2024-05-21 00:15:00|10425|10420|10424.8|10419.8|10425.1|10420.1|10424.3|10419.3|7
1716250800000|2024-05-21 00:20:00|10424.7|10419.7|10425.6|10420.6|10425.6|10420.6|10423.8|10418.8|4
1716251100000|2024-05-21 00:25:00|10425.8|10420.8|10426.5|10421.5|10427.6|10422.6|10425.4|10420.4|10
1716251400000|2024-05-21 00:30:00|10426.6|10421.6|10426.4|10421.4|10426.8|10421.8|10426.2|10421.2|1
1716251700000|2024-05-21 00:35:00|10426.5|10421.5|10425.5|10420.5|10427|10422|10425.3|10420.3|10
1716252000000|2024-05-21 00:40:00|10425.4|10420.4|10425.5|10420.5|10425.8|10420.8|10424.7|10419.7|8
1716252300000|2024-05-21 00:45:00|10425.4|10420.4|10425|10420|10426|10421|10424.5|10419.5|3
1716252600000|2024-05-21 00:50:00|10424.9|10419.9|10424.1|10419.1|10425.5|10420.5|10424|10419|6
1716252900000|2024-05-21 00:55:00|10424.3|10419.3|10424.6|10419.6|10425.5|10420.5|10424|10419|1
1716253200000|2024-05-21 01:00:00|10424.5|10419.5|10425.5|10420.5|10426.3|10421.3|10424.5|10419.5|1
1716253500000|2024-05-21 01:05:00|10425.4|10420.4|10426.4|10421.4|10426.4|10421.4|10424.5|10419.5|2
1716253800000|2024-05-21 01:10:00|10426.3|10421.3|10425.8|10420.8|10426.3|10421.3|10424.8|10419.8|0
1716254100000|2024-05-21 01:15:00|10425.5|10420.5|10426.3|10421.3|10426.8|10421.8|10425.5|10420.5|2
1716254400000|2024-05-21 01:20:00|10426.6|10421.6|10425.5|10420.5|10426.6|10421.6|10425.5|10420.5|2
1716254700000|2024-05-21 01:25:00|10425.6|10420.6|10425.8|10420.8|10426.1|10421.1|10425.5|10420.5|0
1716255000000|2024-05-21 01:30:00|10425.9|10420.9|10427.4|10422.4|10428|10423|10425.9|10420.9|46
1716255300000|2024-05-21 01:35:00|10427.5|10422.5|10425.5|10420.5|10427.5|10422.5|10425.2|10420.2|9
1716255600000|2024-05-21 01:40:00|10425.4|10420.4|10426.2|10421.2|10426.7|10421.7|10424.5|10419.5|3
1716255900000|2024-05-21 01:45:00|10426|10421|10426.4|10421.4|10426.5|10421.5|10425.5|10420.5|1
1716256200000|2024-05-21 01:50:00|10426.2|10421.2|10426.9|10421.9|10427|10422|10425.7|10420.7|1
1716256500000|2024-05-21 01:55:00|10427|10422|10430.2|10425.2|10430.5|10425.5|10426.9|10421.9|10
1716256800000|2024-05-21 02:00:00|10430.3|10425.3|10433|10428|10433.5|10428.5|10430.2|10425.2|34
1716257100000|2024-05-21 02:05:00|10433.1|10428.1|10432.2|10427.2|10433.5|10428.5|10432.2|10427.2|24
1716257400000|2024-05-21 02:10:00|10432.3|10427.3|10433.4|10428.4|10433.5|10428.5|10432.2|10427.2|12
1716257700000|2024-05-21 02:15:00|10433.3|10428.3|10433.7|10428.7|10433.8|10428.8|10432.4|10427.4|13
1716258000000|2024-05-21 02:20:00|10433.6|10428.6|10431.7|10426.7|10433.8|10428.8|10431.7|10426.7|6
1716258300000|2024-05-21 02:25:00|10431.3|10426.3|10432.5|10427.5|10432.5|10427.5|10431.2|10426.2|4
1716258600000|2024-05-21 02:30:00|10432.4|10427.4|10432.7|10427.7|10432.8|10427.8|10432.2|10427.2|0
1716258900000|2024-05-21 02:35:00|10432.5|10427.5|10432.8|10427.8|10432.8|10427.8|10431.7|10426.7|2
1716259200000|2024-05-21 02:40:00|10432.7|10427.7|10430.7|10425.7|10432.7|10427.7|10430.2|10425.2|0
1716259500000|2024-05-21 02:45:00|10430.8|10425.8|10431|10426|10431.3|10426.3|10430.2|10425.2|1
1716259800000|2024-05-21 02:50:00|10430.8|10425.8|10429.5|10424.5|10431.5|10426.5|10429.2|10424.2|6
1716260100000|2024-05-21 02:55:00|10429.7|10424.7|10430.2|10425.2|10430.3|10425.3|10429.7|10424.7|5
1716260400000|2024-05-21 03:00:00|10430|10425|10429.5|10424.5|10430.3|10425.3|10428.9|10423.9|3
1716260700000|2024-05-21 03:05:00|10429.7|10424.7|10430.3|10425.3|10430.3|10425.3|10428.9|10423.9|10
1716261000000|2024-05-21 03:10:00|10430.6|10425.6|10430.1|10425.1|10431|10426|10429.6|10424.6|2
1716261300000|2024-05-21 03:15:00|10430.2|10425.2|10430.1|10425.1|10430.6|10425.6|10430.1|10425.1|1
1716261600000|2024-05-21 03:20:00|10430.2|10425.2|10431.1|10426.1|10431.2|10426.2|10430.1|10425.1|4
1716261900000|2024-05-21 03:25:00|10431.2|10426.2|10431.4|10426.4|10431.8|10426.8|10430.7|10425.7|3
1716262200000|2024-05-21 03:30:00|10431.5|10426.5|10430.3|10425.3|10431.5|10426.5|10430|10425|105
1716262500000|2024-05-21 03:35:00|10430.2|10425.2|10430.6|10425.6|10431|10426|10430.2|10425.2|1
1716262800000|2024-05-21 03:40:00|10430.5|10425.5|10430.7|10425.7|10431.2|10426.2|10430.5|10425.5|1
1716263100000|2024-05-21 03:45:00|10430.8|10425.8|10431|10426|10431|10426|10430.5|10425.5|1
1716263400000|2024-05-21 03:50:00|10430.9|10425.9|10430.3|10425.3|10430.9|10425.9|10429.7|10424.7|4
1716263700000|2024-05-21 03:55:00|10430.5|10425.5|10429.8|10424.8|10430.5|10425.5|10429.7|10424.7|3
1716264000000|2024-05-21 04:00:00|10430|10425|10430|10425|10430.1|10425.1|10429.7|10424.7|0
1716264300000|2024-05-21 04:05:00|10429.8|10424.8|10430|10425|10430.3|10425.3|10429.7|10424.7|1
1716264600000|2024-05-21 04:10:00|10430.1|10425.1|10430|10425|10430.1|10425.1|10429.8|10424.8|2
1716264900000|2024-05-21 04:15:00|10430.3|10425.3|10429.8|10424.8|10430.5|10425.5|10429.4|10424.4|10
1716265200000|2024-05-21 04:20:00|10429.7|10424.7|10429.2|10424.2|10430.2|10425.2|10429|10424|4
1716265500000|2024-05-21 04:25:00|10428.9|10423.9|10428.7|10423.7|10429.3|10424.3|10428.4|10423.4|4
1716265800000|2024-05-21 04:30:00|10428.6|10423.6|10428.1|10423.1|10428.8|10423.8|10427.9|10422.9|3
1716266100000|2024-05-21 04:35:00|10427.9|10422.9|10427.9|10422.9|10428.3|10423.3|10427.9|10422.9|2
1716266400000|2024-05-21 04:40:00|10427.4|10422.4|10425.6|10420.6|10427.4|10422.4|10425.1|10420.1|18
1716266700000|2024-05-21 04:45:00|10425.7|10420.7|10426.4|10421.4|10426.4|10421.4|10425.6|10420.6|6
1716267000000|2024-05-21 04:50:00|10426.3|10421.3|10426.6|10421.6|10426.9|10421.9|10425.9|10420.9|3
1716267300000|2024-05-21 04:55:00|10426.7|10421.7|10426.6|10421.6|10426.9|10421.9|10426.6|10421.6|8
1716267600000|2024-05-21 05:00:00|10426.4|10421.4|10426.4|10421.4|10426.9|10421.9|10426.1|10421.1|3
1716267900000|2024-05-21 05:05:00|10426.3|10421.3|10426.1|10421.1|10426.4|10421.4|10425.6|10420.6|18
1716268200000|2024-05-21 05:10:00|10425.9|10420.9|10426.4|10421.4|10426.4|10421.4|10425.1|10420.1|5
1716268500000|2024-05-21 05:15:00|10426.3|10421.3|10426.4|10421.4|10426.4|10421.4|10425.9|10420.9|0
1716268800000|2024-05-21 05:20:00|10426.1|10421.1|10426.4|10421.4|10426.4|10421.4|10426.1|10421.1|3
1716269100000|2024-05-21 05:25:00|10426.3|10421.3|10425.6|10420.6|10426.4|10421.4|10425.4|10420.4|0
1716269400000|2024-05-21 05:30:00|10425.4|10420.4|10424.6|10419.6|10425.4|10420.4|10424.6|10419.6|8
1716269700000|2024-05-21 05:35:00|10424.9|10419.9|10425.4|10420.4|10425.4|10420.4|10424.7|10419.7|0
1716270000000|2024-05-21 05:40:00|10425.1|10420.1|10423.9|10418.9|10425.1|10420.1|10423.9|10418.9|6
1716270300000|2024-05-21 05:45:00|10423.8|10418.8|10424.9|10419.9|10424.9|10419.9|10423.4|10418.4|17
1716270600000|2024-05-21 05:50:00|10425.2|10420.2|10427.1|10422.1|10427.4|10422.4|10425.2|10420.2|4
1716270900000|2024-05-21 05:55:00|10426.9|10421.9|10425.6|10420.6|10426.9|10421.9|10425.1|10420.1|47
1716271200000|2024-05-21 06:00:00|10425.7|10420.7|10424.1|10419.1|10425.9|10420.9|10423.8|10418.8|31
1716271500000|2024-05-21 06:05:00|10423.9|10418.9|10423.4|10418.4|10425.4|10420.4|10422.8|10417.8|39
1716271800000|2024-05-21 06:10:00|10423.3|10418.3|10424.1|10419.1|10425.4|10420.4|10423.3|10418.3|19
1716272100000|2024-05-21 06:15:00|10423.9|10418.9|10421.5|10416.5|10423.9|10418.9|10421.3|10416.3|25
1716272400000|2024-05-21 06:20:00|10421.6|10416.6|10422.4|10417.4|10422.6|10417.6|10421.1|10416.1|72
1716272700000|2024-05-21 06:25:00|10422.3|10417.3|10421.2|10416.2|10422.4|10417.4|10420.6|10415.6|8
1716273000000|2024-05-21 06:30:00|10421.5|10416.5|10420.6|10415.6|10421.6|10416.6|10420.1|10415.1|14
1716273300000|2024-05-21 06:35:00|10420.4|10415.4|10421.4|10416.4|10421.4|10416.4|10419.6|10414.6|10
1716273600000|2024-05-21 06:40:00|10421.3|10416.3|10422.3|10417.3|10422.4|10417.4|10420.7|10415.7|8
1716273900000|2024-05-21 06:45:00|10422.4|10417.4|10423.4|10418.4|10423.4|10418.4|10421.9|10416.9|14
1716274200000|2024-05-21 06:50:00|10423.7|10418.7|10424.1|10419.1|10424.8|10419.8|10423.5|10418.5|83
1716274500000|2024-05-21 06:55:00|10423.9|10418.9|10422.4|10417.4|10423.9|10418.9|10421.6|10416.6|23
1716274800000|2024-05-21 07:00:00|10422.3|10417.3|10421.4|10416.4|10422.9|10417.9|10421.1|10416.1|22
1716275100000|2024-05-21 07:05:00|10421.3|10416.3|10421.8|10416.8|10422.9|10417.9|10420.9|10415.9|21
1716275400000|2024-05-21 07:10:00|10421.6|10416.6|10417.4|10412.4|10421.9|10416.9|10417.1|10412.1|14
1716275700000|2024-05-21 07:15:00|10417.3|10412.3|10416.1|10411.1|10418.3|10413.3|10415.6|10410.6|32
1716276000000|2024-05-21 07:20:00|10416|10411|10417.8|10412.8|10418.9|10413.9|10415.6|10410.6|47
1716276300000|2024-05-21 07:25:00|10417.6|10412.6|10419.4|10414.4|10419.6|10414.6|10416.8|10411.8|26
1716276600000|2024-05-21 07:30:00|10419.3|10414.3|10418.4|10413.4|10419.9|10414.9|10417.6|10412.6|12
1716276900000|2024-05-21 07:35:00|10418.7|10413.7|10418.4|10413.4|10418.9|10413.9|10417.6|10412.6|29
1716277200000|2024-05-21 07:40:00|10418.1|10413.1|10416.3|10411.3|10418.4|10413.4|10415.9|10410.9|15
1716277500000|2024-05-21 07:45:00|10416.4|10411.4|10418.1|10413.1|10418.1|10413.1|10416.1|10411.1|14
1716277800000|2024-05-21 07:50:00|10417.9|10412.9|10419.7|10414.7|10419.7|10414.7|10417.6|10412.6|39
1716278100000|2024-05-21 07:55:00|10419.9|10414.9|10420.4|10415.4|10420.4|10415.4|10418.8|10413.8|10
1716278400000|2024-05-21 08:00:00|10420.3|10415.3|10419.7|10414.7|10420.3|10415.3|10419.1|10414.1|3
1716278700000|2024-05-21 08:05:00|10419.4|10414.4|10421.6|10416.6|10421.7|10416.7|10418.7|10413.7|49
1716279000000|2024-05-21 08:10:00|10421.7|10416.7|10422.4|10417.4|10422.9|10417.9|10420.4|10415.4|69
1716279300000|2024-05-21 08:15:00|10422.6|10417.6|10421.9|10416.9|10422.6|10417.6|10421.2|10416.2|18
1716279600000|2024-05-21 08:20:00|10422.2|10417.2|10421.4|10416.4|10422.9|10417.9|10421.2|10416.2|20
1716279900000|2024-05-21 08:25:00|10421.6|10416.6|10420.9|10415.9|10422.1|10417.1|10420.7|10415.7|10
1716280200000|2024-05-21 08:30:00|10421.3|10416.3|10422.4|10417.4|10422.4|10417.4|10420.8|10415.8|11
1716280500000|2024-05-21 08:35:00|10422.3|10417.3|10422.7|10417.7|10423.4|10418.4|10421.6|10416.6|5
1716280800000|2024-05-21 08:40:00|10422.4|10417.4|10422.4|10417.4|10423.4|10418.4|10421.5|10416.5|8
1716281100000|2024-05-21 08:45:00|10422.1|10417.1|10421.7|10416.7|10423.1|10418.1|10421.4|10416.4|5
1716281400000|2024-05-21 08:50:00|10421.8|10416.8|10417|10412|10421.9|10416.9|10417|10412|83
1716281700000|2024-05-21 08:55:00|10417.4|10412.4|10418.2|10413.2|10418.2|10413.2|10415.7|10410.7|74
1716282000000|2024-05-21 09:00:00|10418.3|10413.3|10417|10412|10418.5|10413.5|10416.8|10411.8|31
1716282300000|2024-05-21 09:05:00|10417.2|10412.2|10414.7|10409.7|10417.2|10412.2|10414.2|10409.2|26
1716282600000|2024-05-21 09:10:00|10414.6|10409.6|10412.3|10407.3|10414.7|10409.7|10411.9|10406.9|28
1716282900000|2024-05-21 09:15:00|10412.4|10407.4|10413.2|10408.2|10413.7|10408.7|10411.9|10406.9|43
1716283200000|2024-05-21 09:20:00|10412.9|10407.9|10411.9|10406.9|10413.2|10408.2|10411.6|10406.6|11
1716283500000|2024-05-21 09:25:00|10411.7|10406.7|10411.7|10406.7|10412.2|10407.2|10410.7|10405.7|9
1716283800000|2024-05-21 09:30:00|10411.8|10406.8|10413.4|10408.4|10413.7|10408.7|10411.7|10406.7|3
1716284100000|2024-05-21 09:35:00|10413.2|10408.2|10414.1|10409.1|10414.2|10409.2|10413|10408|8
1716284400000|2024-05-21 09:40:00|10414.2|10409.2|10414.7|10409.7|10416.2|10411.2|10414|10409|11
1716284700000|2024-05-21 09:45:00|10415|10410|10413.4|10408.4|10415.1|10410.1|10413.4|10408.4|7
1716285000000|2024-05-21 09:50:00|10413|10408|10413.2|10408.2|10413.7|10408.7|10412.2|10407.2|28
1716285300000|2024-05-21 09:55:00|10413.1|10408.1|10412.6|10407.6|10413.2|10408.2|10411.6|10406.6|8
1716285600000|2024-05-21 10:00:00|10412.4|10407.4|10413.2|10408.2|10413.2|10408.2|10411.6|10406.6|7
1716285900000|2024-05-21 10:05:00|10413.1|10408.1|10415.1|10410.1|10415.1|10410.1|10412.9|10407.9|7
1716286200000|2024-05-21 10:10:00|10415.2|10410.2|10413|10408|10415.2|10410.2|10412.7|10407.7|14
1716286500000|2024-05-21 10:15:00|10412.9|10407.9|10412.2|10407.2|10413.2|10408.2|10411.6|10406.6|9
1716286800000|2024-05-21 10:20:00|10412.3|10407.3|10413.7|10408.7|10414.2|10409.2|10412|10407|12
1716287100000|2024-05-21 10:25:00|10413.9|10408.9|10413.7|10408.7|10415.7|10410.7|10413.7|10408.7|15
1716287400000|2024-05-21 10:30:00|10413.9|10408.9|10414.2|10409.2|10415.2|10410.2|10413.7|10408.7|6
1716287700000|2024-05-21 10:35:00|10414.1|10409.1|10415.7|10410.7|10415.9|10410.9|10413.6|10408.6|6
1716288000000|2024-05-21 10:40:00|10415.6|10410.6|10417.2|10412.2|10417.2|10412.2|10415.2|10410.2|14
1716288300000|2024-05-21 10:45:00|10417.1|10412.1|10416.7|10411.7|10417.7|10412.7|10416.2|10411.2|12
1716288600000|2024-05-21 10:50:00|10416.6|10411.6|10415.7|10410.7|10416.7|10411.7|10415.2|10410.2|4
1716288900000|2024-05-21 10:55:00|10415.9|10410.9|10416.9|10411.9|10417.1|10412.1|10414.8|10409.8|10
1716289200000|2024-05-21 11:00:00|10416.7|10411.7|10417.5|10412.5|10417.5|10412.5|10416.4|10411.4|20
1716289500000|2024-05-21 11:05:00|10417.7|10412.7|10417.9|10412.9|10418.2|10413.2|10416.6|10411.6|21
1716289800000|2024-05-21 11:10:00|10417.7|10412.7|10418.9|10413.9|10419.2|10414.2|10417.2|10412.2|5
1716290100000|2024-05-21 11:15:00|10419|10414|10419.2|10414.2|10419.5|10414.5|10418.7|10413.7|12
1716290400000|2024-05-21 11:20:00|10419.4|10414.4|10418.9|10413.9|10419.5|10414.5|10418.7|10413.7|3
1716290700000|2024-05-21 11:25:00|10418.7|10413.7|10417.7|10412.7|10418.7|10413.7|10417.5|10412.5|7
1716291000000|2024-05-21 11:30:00|10417.9|10412.9|10417.4|10412.4|10418.2|10413.2|10416.7|10411.7|7
1716291300000|2024-05-21 11:35:00|10417.2|10412.2|10417.9|10412.9|10418.2|10413.2|10417.1|10412.1|11
1716291600000|2024-05-21 11:40:00|10417.4|10412.4|10416.2|10411.2|10417.5|10412.5|10416.2|10411.2|24
1716291900000|2024-05-21 11:45:00|10416.4|10411.4|10416.7|10411.7|10417.2|10412.2|10416.2|10411.2|6
1716292200000|2024-05-21 11:50:00|10416.6|10411.6|10414.2|10409.2|10417.2|10412.2|10413.8|10408.8|27
1716292500000|2024-05-21 11:55:00|10414|10409|10414.2|10409.2|10415.2|10410.2|10413.2|10408.2|27
1716292800000|2024-05-21 12:00:00|10414|10409|10415|10410|10415|10410|10412.9|10407.9|16
1716293100000|2024-05-21 12:05:00|10414.9|10409.9|10419|10414|10419.3|10414.3|10414.8|10409.8|28
1716293400000|2024-05-21 12:10:00|10418.7|10413.7|10419.3|10414.3|10421|10416|10418.7|10413.7|18
1716293700000|2024-05-21 12:15:00|10419.2|10414.2|10420.3|10415.3|10420.9|10415.9|10418.7|10413.7|13
1716294000000|2024-05-21 12:20:00|10420.4|10415.4|10420.2|10415.2|10420.9|10415.9|10419.9|10414.9|30
1716294300000|2024-05-21 12:25:00|10420.1|10415.1|10422.9|10417.9|10423.6|10418.6|10420|10415|82
1716294600000|2024-05-21 12:30:00|10424.1|10419.1|10423.6|10418.6|10425.4|10420.4|10420.6|10415.6|106
1716294900000|2024-05-21 12:35:00|10423.7|10418.7|10425.1|10420.1|10425.5|10420.5|10423.1|10418.1|47
1716295200000|2024-05-21 12:40:00|10425|10420|10427.4|10422.4|10428.1|10423.1|10424|10419|110
1716295500000|2024-05-21 12:45:00|10427.3|10422.3|10427.6|10422.6|10428.3|10423.3|10426.9|10421.9|164
1716295800000|2024-05-21 12:50:00|10427.4|10422.4|10424.6|10419.6|10427.6|10422.6|10423.8|10418.8|112
1716296100000|2024-05-21 12:55:00|10425|10420|10426|10421|10426.1|10421.1|10424.2|10419.2|20
1716296400000|2024-05-21 13:00:00|10426.1|10421.1|10435.8|10430.8|10440.6|10435.6|10425.9|10420.9|691
1716296700000|2024-05-21 13:05:00|10435.7|10430.7|10428.5|10423.5|10437.1|10432.1|10426.7|10421.7|272
1716297000000|2024-05-21 13:10:00|10428.3|10423.3|10427.3|10422.3|10429.7|10424.7|10425.6|10420.6|97
1716297300000|2024-05-21 13:15:00|10427.4|10422.4|10427.7|10422.7|10427.9|10422.9|10423.4|10418.4|184
1716297600000|2024-05-21 13:20:00|10428|10423|10421.7|10416.7|10428.1|10423.1|10421.6|10416.6|38
1716297900000|2024-05-21 13:25:00|10421.6|10416.6|10423.2|10418.2|10424.7|10419.7|10421.1|10416.1|32
1716298200000|2024-05-21 13:30:00|10423.1|10418.1|10426.6|10421.6|10426.7|10421.7|10423.1|10418.1|77
1716298500000|2024-05-21 13:35:00|10426.2|10421.2|10426.5|10421.5|10428.2|10423.2|10424.4|10419.4|56
1716298800000|2024-05-21 13:40:00|10426.4|10421.4|10426.9|10421.9|10427.6|10422.6|10425.5|10420.5|115
1716299100000|2024-05-21 13:45:00|10426.7|10421.7|10429.1|10424.1|10429.1|10424.1|10424.5|10419.5|48
1716299400000|2024-05-21 13:50:00|10429.5|10424.5|10428.9|10423.9|10431.1|10426.1|10427.9|10422.9|81
1716299700000|2024-05-21 13:55:00|10429|10424|10429.4|10424.4|10430.1|10425.1|10425.9|10420.9|48
1716300000000|2024-05-21 14:00:00|10429.2|10424.2|10429|10424|10432.1|10427.1|10427.4|10422.4|73
1716300300000|2024-05-21 14:05:00|10428.9|10423.9|10425|10420|10429.1|10424.1|10424.4|10419.4|53
1716300600000|2024-05-21 14:10:00|10424.9|10419.9|10423.4|10418.4|10425.1|10420.1|10423.3|10418.3|44
1716300900000|2024-05-21 14:15:00|10423.3|10418.3|10425.4|10420.4|10426.9|10421.9|10422.4|10417.4|94
1716301200000|2024-05-21 14:20:00|10425.3|10420.3|10425.4|10420.4|10426.7|10421.7|10423.5|10418.5|42
1716301500000|2024-05-21 14:25:00|10425|10420|10424.5|10419.5|10425.5|10420.5|10424.2|10419.2|43
1716301800000|2024-05-21 14:30:00|10424.9|10419.9|10425.1|10420.1|10427|10422|10423.9|10418.9|23
1716302100000|2024-05-21 14:35:00|10424.9|10419.9|10421.2|10416.2|10425.4|10420.4|10420.3|10415.3|45
1716302400000|2024-05-21 14:40:00|10421.1|10416.1|10421.1|10416.1|10422.4|10417.4|10420.2|10415.2|21
1716302700000|2024-05-21 14:45:00|10420.9|10415.9|10420.9|10415.9|10421.9|10416.9|10419.8|10414.8|26
1716303000000|2024-05-21 14:50:00|10420.8|10415.8|10419.8|10414.8|10423.4|10418.4|10417.9|10412.9|59
1716303300000|2024-05-21 14:55:00|10419.6|10414.6|10419.9|10414.9|10419.9|10414.9|10417.4|10412.4|46
1716303600000|2024-05-21 15:00:00|10420.1|10415.1|10419.8|10414.8|10420.8|10415.8|10418.8|10413.8|43
1716303900000|2024-05-21 15:05:00|10419.4|10414.4|10421.8|10416.8|10422.4|10417.4|10419.4|10414.4|8
1716304200000|2024-05-21 15:10:00|10421.6|10416.6|10420.1|10415.1|10422.4|10417.4|10419.8|10414.8|22
1716304500000|2024-05-21 15:15:00|10420.3|10415.3|10421.8|10416.8|10422.9|10417.9|10419.8|10414.8|30
1716304800000|2024-05-21 15:20:00|10421.9|10416.9|10422.9|10417.9|10422.9|10417.9|10421.2|10416.2|34
1716305100000|2024-05-21 15:25:00|10423.1|10418.1|10426.6|10421.6|10426.9|10421.9|10422.9|10417.9|91
1716305400000|2024-05-21 15:30:00|10426.2|10421.2|10426.2|10421.2|10426.7|10421.7|10424.9|10419.9|40
1716305700000|2024-05-21 15:35:00|10426.1|10421.1|10425.9|10420.9|10427.2|10422.2|10425.1|10420.1|20
1716306000000|2024-05-21 15:40:00|10426.1|10421.1|10427.2|10422.2|10427.9|10422.9|10424.4|10419.4|25
1716306300000|2024-05-21 15:45:00|10427.3|10422.3|10426.4|10421.4|10427.5|10422.5|10425.2|10420.2|11
1716306600000|2024-05-21 15:50:00|10426.1|10421.1|10425|10420|10426.4|10421.4|10424.9|10419.9|42
1716306900000|2024-05-21 15:55:00|10425.4|10420.4|10426.7|10421.7|10427.6|10422.6|10425.4|10420.4|102
1716307200000|2024-05-21 16:00:00|10426.8|10421.8|10428.4|10423.4|10429.4|10424.4|10426.7|10421.7|40
1716307500000|2024-05-21 16:05:00|10428.7|10423.7|10427.7|10422.7|10429.3|10424.3|10425.2|10420.2|20
1716307800000|2024-05-21 16:10:00|10427.8|10422.8|10426.7|10421.7|10428.4|10423.4|10426.3|10421.3|27
1716308100000|2024-05-21 16:15:00|10426.3|10421.3|10427.1|10422.1|10427.4|10422.4|10425.7|10420.7|8
1716308400000|2024-05-21 16:20:00|10427.3|10422.3|10426.7|10421.7|10428.4|10423.4|10426.7|10421.7|10
1716308700000|2024-05-21 16:25:00|10426.8|10421.8|10428.3|10423.3|10428.4|10423.4|10426.8|10421.8|6
1716309000000|2024-05-21 16:30:00|10428.4|10423.4|10428.2|10423.2|10428.4|10423.4|10426.5|10421.5|10
1716309300000|2024-05-21 16:35:00|10428.4|10423.4|10427.4|10422.4|10428.4|10423.4|10427.1|10422.1|11
1716309600000|2024-05-21 16:40:00|10427.3|10422.3|10426.5|10421.5|10428.4|10423.4|10426.5|10421.5|6
1716309900000|2024-05-21 16:45:00|10426.4|10421.4|10425.4|10420.4|10427.4|10422.4|10425.4|10420.4|12
1716310200000|2024-05-21 16:50:00|10425.2|10420.2|10426|10421|10426.4|10421.4|10425|10420|28
1716310500000|2024-05-21 16:55:00|10426.2|10421.2|10426.5|10421.5|10428.4|10423.4|10426.2|10421.2|15
1716310800000|2024-05-21 17:00:00|10426.7|10421.7|10426.7|10421.7|10428.9|10423.9|10426.7|10421.7|51
1716311100000|2024-05-21 17:05:00|10426.9|10421.9|10429.5|10424.5|10429.5|10424.5|10426.9|10421.9|40
1716311400000|2024-05-21 17:10:00|10430|10425|10432.2|10427.2|10433.9|10428.9|10430|10425|92
1716311700000|2024-05-21 17:15:00|10432|10427|10431.4|10426.4|10432|10427|10430.9|10425.9|15
1716312000000|2024-05-21 17:20:00|10431.5|10426.5|10432|10427|10432|10427|10430.5|10425.5|7
1716312300000|2024-05-21 17:25:00|10431.9|10426.9|10430|10425|10432|10427|10429.6|10424.6|44
1716312600000|2024-05-21 17:30:00|10430.3|10425.3|10429.8|10424.8|10430.8|10425.8|10429.4|10424.4|7
1716312900000|2024-05-21 17:35:00|10429.7|10424.7|10429|10424|10429.8|10424.8|10428.7|10423.7|20
1716313200000|2024-05-21 17:40:00|10429.3|10424.3|10429.2|10424.2|10429.3|10424.3|10428.3|10423.3|13
1716313500000|2024-05-21 17:45:00|10429.3|10424.3|10430.8|10425.8|10431.8|10426.8|10429.1|10424.1|29
1716313800000|2024-05-21 17:50:00|10431|10426|10429.7|10424.7|10431.5|10426.5|10429.7|10424.7|13
1716314100000|2024-05-21 17:55:00|10429.3|10424.3|10428|10423|10429.3|10424.3|10428|10423|5
1716314400000|2024-05-21 18:00:00|10428.2|10423.2|10428.7|10423.7|10428.8|10423.8|10427.3|10422.3|8
1716314700000|2024-05-21 18:05:00|10428.3|10423.3|10427.7|10422.7|10428.3|10423.3|10427.7|10422.7|8
1716315000000|2024-05-21 18:10:00|10427.3|10422.3|10428|10423|10428.3|10423.3|10427.2|10422.2|36
1716315300000|2024-05-21 18:15:00|10428.2|10423.2|10428.5|10423.5|10428.5|10423.5|10427.5|10422.5|17
1716315600000|2024-05-21 18:20:00|10428.6|10423.6|10427.3|10422.3|10428.6|10423.6|10427.2|10422.2|27
1716315900000|2024-05-21 18:25:00|10427.2|10422.2|10427.8|10422.8|10427.8|10422.8|10426.7|10421.7|6
1716316200000|2024-05-21 18:30:00|10428|10423|10427.3|10422.3|10428.1|10423.1|10426.8|10421.8|15
1716316500000|2024-05-21 18:35:00|10427.6|10422.6|10429|10424|10429.1|10424.1|10427.6|10422.6|6
1716316800000|2024-05-21 18:40:00|10428.8|10423.8|10429.3|10424.3|10429.8|10424.8|10428.5|10423.5|4
1716317100000|2024-05-21 18:45:00|10429.5|10424.5|10429.3|10424.3|10429.8|10424.8|10429.2|10424.2|11
1716317400000|2024-05-21 18:50:00|10429.2|10424.2|10429.2|10424.2|10430.8|10425.8|10429.2|10424.2|23
1716317700000|2024-05-21 18:55:00|10429|10424|10429.3|10424.3|10429.3|10424.3|10428.3|10423.3|72
1716318000000|2024-05-21 19:00:00|10429.2|10424.2|10430.3|10425.3|10430.3|10425.3|10429|10424|58
1716318300000|2024-05-21 19:05:00|10430.2|10425.2|10429.3|10424.3|10430.3|10425.3|10429.3|10424.3|8
1716318600000|2024-05-21 19:10:00|10429.2|10424.2|10428.3|10423.3|10429.3|10424.3|10428|10423|11
1716318900000|2024-05-21 19:15:00|10428.2|10423.2|10427.2|10422.2|10428.3|10423.3|10425.8|10420.8|9
1716319200000|2024-05-21 19:20:00|10427|10422|10425.8|10420.8|10427.2|10422.2|10425.8|10420.8|7
1716319500000|2024-05-21 19:25:00|10426.2|10421.2|10425.8|10420.8|10426.8|10421.8|10425.8|10420.8|13
1716319800000|2024-05-21 19:30:00|10426.1|10421.1|10425.6|10420.6|10426.5|10421.5|10425.5|10420.5|6
1716320100000|2024-05-21 19:35:00|10425.7|10420.7|10425.7|10420.7|10425.8|10420.8|10425.2|10420.2|5
1716320400000|2024-05-21 19:40:00|10425.8|10420.8|10425.8|10420.8|10425.8|10420.8|10425.3|10420.3|2
1716320700000|2024-05-21 19:45:00|10425.7|10420.7|10426|10421|10426.3|10421.3|10425.5|10420.5|3
1716321000000|2024-05-21 19:50:00|10426.2|10421.2|10425.8|10420.8|10426.3|10421.3|10425.7|10420.7|16
1716321300000|2024-05-21 19:55:00|10426|10421|10425.7|10420.7|10426.3|10421.3|10425.3|10420.3|15
1716321600000|2024-05-21 20:00:00|10425.8|10420.8|10426.8|10421.8|10426.8|10421.8|10425.8|10420.8|10
1716321900000|2024-05-21 20:05:00|10426.7|10421.7|10426.3|10421.3|10426.8|10421.8|10426.3|10421.3|1
1716322200000|2024-05-21 20:10:00|10426.6|10421.6|10426.4|10421.4|10426.7|10421.7|10426.3|10421.3|3
1716322500000|2024-05-21 20:15:00|10426.3|10421.3|10426.4|10421.4|10426.4|10421.4|10426.3|10421.3|1
1716322800000|2024-05-21 20:20:00|10426.6|10421.6|10426.8|10421.8|10426.9|10421.9|10426.6|10421.6|4
1716323100000|2024-05-21 20:25:00|10426.9|10421.9|10427.3|10422.3|10427.3|10422.3|10426.9|10421.9|2
1716323400000|2024-05-21 20:30:00|10427.2|10422.2|10427|10422|10427.3|10422.3|10427|10422|6
1716323700000|2024-05-21 20:35:00|10427.2|10422.2|10427.7|10422.7|10427.7|10422.7|10427.2|10422.2|0
1716324000000|2024-05-21 20:40:00|10427.6|10422.6|10427.8|10422.8|10427.8|10422.8|10427.3|10422.3|2
1716324300000|2024-05-21 20:45:00|10428|10423|10427.8|10422.8|10428.2|10423.2|10427.8|10422.8|0
1716324600000|2024-05-21 20:50:00|10428|10423|10428.1|10423.1|10428.2|10423.2|10427.8|10422.8|5
1716324900000|2024-05-21 20:55:00|10428.3|10423.3|10427.4|10422.4|10428.4|10423.4|10426.9|10421.9|7
1716336000000|2024-05-22 00:00:00|10427.6|10422.6|10426.1|10421.1|10428.4|10423.4|10425.9|10420.9|26
1716336300000|2024-05-22 00:05:00|10426|10421|10426.2|10421.2|10426.2|10421.2|10425.4|10420.4|6
1716336600000|2024-05-22 00:10:00|10425.9|10420.9|10426.5|10421.5|10426.5|10421.5|10424.9|10419.9|0
1716336900000|2024-05-22 00:15:00|10426.4|10421.4|10425|10420|10426.5|10421.5|10424.7|10419.7|0
1716337200000|2024-05-22 00:20:00|10424.9|10419.9|10425.2|10420.2|10425.5|10420.5|10424.7|10419.7|2
1716337500000|2024-05-22 00:25:00|10425.1|10420.1|10424.2|10419.2|10425.1|10420.1|10423.2|10418.2|32
1716337800000|2024-05-22 00:30:00|10424.1|10419.1|10424.2|10419.2|10424.2|10419.2|10423.7|10418.7|1
1716338100000|2024-05-22 00:35:00|10424.3|10419.3|10424.2|10419.2|10425.2|10420.2|10424.2|10419.2|6
1716338400000|2024-05-22 00:40:00|10424.1|10419.1|10423.7|10418.7|10424.2|10419.2|10423.2|10418.2|2
1716338700000|2024-05-22 00:45:00|10423.6|10418.6|10423.7|10418.7|10423.8|10418.8|10423.1|10418.1|7
1716339000000|2024-05-22 00:50:00|10423.8|10418.8|10425.2|10420.2|10425.5|10420.5|10423.7|10418.7|1
1716339300000|2024-05-22 00:55:00|10425.3|10420.3|10425.7|10420.7|10425.7|10420.7|10425.1|10420.1|2
1716339600000|2024-05-22 01:00:00|10425.6|10420.6|10426.4|10421.4|10427.7|10422.7|10425.6|10420.6|17
1716339900000|2024-05-22 01:05:00|10426.6|10421.6|10425.6|10420.6|10426.7|10421.7|10425.4|10420.4|1
1716340200000|2024-05-22 01:10:00|10425.1|10420.1|10426.2|10421.2|10426.5|10421.5|10424.6|10419.6|1
1716340500000|2024-05-22 01:15:00|10426.1|10421.1|10425.1|10420.1|10426.7|10421.7|10425|10420|0
1716340800000|2024-05-22 01:20:00|10425|10420|10425.1|10420.1|10425.4|10420.4|10424.8|10419.8|3
1716341100000|2024-05-22 01:25:00|10425.3|10420.3|10426.1|10421.1|10426.2|10421.2|10425.1|10420.1|1
1716341400000|2024-05-22 01:30:00|10426.2|10421.2|10426.7|10421.7|10427.6|10422.6|10426.1|10421.1|2
1716341700000|2024-05-22 01:35:00|10426.6|10421.6|10425.6|10420.6|10426.7|10421.7|10425.6|10420.6|1
1716342000000|2024-05-22 01:40:00|10425.4|10420.4|10425.7|10420.7|10425.7|10420.7|10424.7|10419.7|1
1716342300000|2024-05-22 01:45:00|10425.6|10420.6|10422.9|10417.9|10425.6|10420.6|10422.9|10417.9|10
1716342600000|2024-05-22 01:50:00|10423.1|10418.1|10422.4|10417.4|10423.1|10418.1|10421.4|10416.4|92
1716342900000|2024-05-22 01:55:00|10422.6|10417.6|10422.6|10417.6|10423.2|10418.2|10421.7|10416.7|2
1716343200000|2024-05-22 02:00:00|10422.4|10417.4|10420.6|10415.6|10422.7|10417.7|10418.8|10413.8|90
1716343500000|2024-05-22 02:05:00|10420.4|10415.4|10420.9|10415.9|10421.4|10416.4|10419.9|10414.9|8
1716343800000|2024-05-22 02:10:00|10421.1|10416.1|10420.1|10415.1|10422.1|10417.1|10419.6|10414.6|8
1716344100000|2024-05-22 02:15:00|10420.2|10415.2|10420.9|10415.9|10421.1|10416.1|10419.6|10414.6|2
1716344400000|2024-05-22 02:20:00|10421.1|10416.1|10422.4|10417.4|10422.5|10417.5|10420.6|10415.6|3
1716344700000|2024-05-22 02:25:00|10422.6|10417.6|10422.4|10417.4|10422.7|10417.7|10421.9|10416.9|0
1716345000000|2024-05-22 02:30:00|10422.1|10417.1|10422.4|10417.4|10423|10418|10422.1|10417.1|2
1716345300000|2024-05-22 02:35:00|10422.6|10417.6|10423.6|10418.6|10423.7|10418.7|10422.4|10417.4|1
1716345600000|2024-05-22 02:40:00|10423.7|10418.7|10423.8|10418.8|10424.4|10419.4|10422.7|10417.7|3
1716345900000|2024-05-22 02:45:00|10423.9|10418.9|10425.6|10420.6|10425.6|10420.6|10423.8|10418.8|0
1716346200000|2024-05-22 02:50:00|10425.4|10420.4|10424.9|10419.9|10425.6|10420.6|10424.4|10419.4|2
1716346500000|2024-05-22 02:55:00|10424.8|10419.8|10423.9|10418.9|10424.8|10419.8|10423.8|10418.8|13
1716346800000|2024-05-22 03:00:00|10424|10419|10424.2|10419.2|10424.7|10419.7|10423.9|10418.9|16
1716347100000|2024-05-22 03:05:00|10424|10419|10424.4|10419.4|10424.7|10419.7|10423.9|10418.9|10
1716347400000|2024-05-22 03:10:00|10424.2|10419.2|10424.7|10419.7|10424.9|10419.9|10423.9|10418.9|2
1716347700000|2024-05-22 03:15:00|10425.1|10420.1|10425.2|10420.2|10425.4|10420.4|10424.9|10419.9|0
1716348000000|2024-05-22 03:20:00|10425.6|10420.6|10427.6|10422.6|10427.7|10422.7|10425.4|10420.4|12
1716348300000|2024-05-22 03:25:00|10427.5|10422.5|10427.1|10422.1|10427.7|10422.7|10426.7|10421.7|0
1716348600000|2024-05-22 03:30:00|10427|10422|10427.6|10422.6|10427.7|10422.7|10426.6|10421.6|3
1716348900000|2024-05-22 03:35:00|10427.7|10422.7|10428.1|10423.1|10428.2|10423.2|10427.3|10422.3|1
1716349200000|2024-05-22 03:40:00|10428.2|10423.2|10428.1|10423.1|10428.2|10423.2|10427.7|10422.7|0
1716349500000|2024-05-22 03:45:00|10428.2|10423.2|10428.1|10423.1|10428.2|10423.2|10427.8|10422.8|2
1716349800000|2024-05-22 03:50:00|10427.8|10422.8|10428.1|10423.1|10428.2|10423.2|10427.7|10422.7|2
1716350100000|2024-05-22 03:55:00|10428|10423|10426.8|10421.8|10428|10423|10426.7|10421.7|3
1716350400000|2024-05-22 04:00:00|10427.1|10422.1|10427.1|10422.1|10427.2|10422.2|10426.6|10421.6|3
1716350700000|2024-05-22 04:05:00|10427.2|10422.2|10427.6|10422.6|10427.7|10422.7|10427.1|10422.1|0
1716351000000|2024-05-22 04:10:00|10427.7|10422.7|10428.7|10423.7|10428.9|10423.9|10427.7|10422.7|2
1716351300000|2024-05-22 04:15:00|10428.9|10423.9|10428.8|10423.8|10429.2|10424.2|10428.7|10423.7|0
1716351600000|2024-05-22 04:20:00|10429.1|10424.1|10428.1|10423.1|10429.1|10424.1|10428.1|10423.1|6
1716351900000|2024-05-22 04:25:00|10428|10423|10427.9|10422.9|10428.1|10423.1|10427.6|10422.6|0
1716352200000|2024-05-22 04:30:00|10428.1|10423.1|10427.9|10422.9|10428.1|10423.1|10427.6|10422.6|1
1716352500000|2024-05-22 04:35:00|10428|10423|10429.4|10424.4|10429.9|10424.9|10427.9|10422.9|4
1716352800000|2024-05-22 04:40:00|10429.3|10424.3|10429.4|10424.4|10429.8|10424.8|10429.3|10424.3|4
1716353100000|2024-05-22 04:45:00|10429.5|10424.5|10429.4|10424.4|10430|10425|10429.4|10424.4|3
1716353400000|2024-05-22 04:50:00|10429.3|10424.3|10428.8|10423.8|10429.4|10424.4|10428.8|10423.8|3
1716353700000|2024-05-22 04:55:00|10428.9|10423.9|10429|10424|10429.4|10424.4|10428.8|10423.8|0
1716354000000|2024-05-22 05:00:00|10428.9|10423.9|10428.8|10423.8|10429.3|10424.3|10428.6|10423.6|0
1716354300000|2024-05-22 05:05:00|10428.6|10423.6|10429.4|10424.4|10429.8|10424.8|10428.6|10423.6|0
1716354600000|2024-05-22 05:10:00|10429.3|10424.3|10430|10425|10430|10425|10429.1|10424.1|0
1716354900000|2024-05-22 05:15:00|10429.9|10424.9|10429.4|10424.4|10430.3|10425.3|10429.3|10424.3|0
1716355200000|2024-05-22 05:20:00|10429.5|10424.5|10428.9|10423.9|10429.5|10424.5|10428.5|10423.5|1
1716355500000|2024-05-22 05:25:00|10428.8|10423.8|10427.9|10422.9|10428.9|10423.9|10427.9|10422.9|1
1716355800000|2024-05-22 05:30:00|10427.8|10422.8|10427.3|10422.3|10428.4|10423.4|10427.3|10422.3|13
1716356100000|2024-05-22 05:35:00|10426.9|10421.9|10426.9|10421.9|10427.9|10422.9|10426.9|10421.9|1
1716356400000|2024-05-22 05:40:00|10427.2|10422.2|10427.1|10422.1|10427.4|10422.4|10426.9|10421.9|6
1716356700000|2024-05-22 05:45:00|10427.3|10422.3|10426.8|10421.8|10427.3|10422.3|10426.3|10421.3|1
1716357000000|2024-05-22 05:50:00|10426.6|10421.6|10426.1|10421.1|10426.9|10421.9|10425.8|10420.8|9
1716357300000|2024-05-22 05:55:00|10426.4|10421.4|10422.3|10417.3|10426.4|10421.4|10422.1|10417.1|10
1716357600000|2024-05-22 06:00:00|10422.1|10417.1|10422.8|10417.8|10424|10419|10418.6|10413.6|164
1716357900000|2024-05-22 06:05:00|10422.7|10417.7|10423.4|10418.4|10424.4|10419.4|10422.3|10417.3|21
1716358200000|2024-05-22 06:10:00|10423.3|10418.3|10423.9|10418.9|10423.9|10418.9|10422.3|10417.3|17
1716358500000|2024-05-22 06:15:00|10423.8|10418.8|10422.4|10417.4|10423.9|10418.9|10422.1|10417.1|12
1716358800000|2024-05-22 06:20:00|10422.3|10417.3|10422.9|10417.9|10422.9|10417.9|10420.8|10415.8|33
1716359100000|2024-05-22 06:25:00|10423.4|10418.4|10423.8|10418.8|10424.9|10419.9|10423.3|10418.3|14
1716359400000|2024-05-22 06:30:00|10423.9|10418.9|10423.8|10418.8|10424.4|10419.4|10422.8|10417.8|14
1716359700000|2024-05-22 06:35:00|10423.4|10418.4|10422.3|10417.3|10423.8|10418.8|10421.9|10416.9|19
1716360000000|2024-05-22 06:40:00|10422.1|10417.1|10424.4|10419.4|10424.4|10419.4|10422.1|10417.1|5
1716360300000|2024-05-22 06:45:00|10424.9|10419.9|10419.9|10414.9|10424.9|10419.9|10419.8|10414.8|20
1716360600000|2024-05-22 06:50:00|10419.8|10414.8|10421.4|10416.4|10421.4|10416.4|10419.3|10414.3|40
1716360900000|2024-05-22 06:55:00|10421.5|10416.5|10421.3|10416.3|10422.6|10417.6|10421.3|10416.3|8
1716361200000|2024-05-22 07:00:00|10421.4|10416.4|10424|10419|10425|10420|10420.1|10415.1|28
1716361500000|2024-05-22 07:05:00|10423.9|10418.9|10427.5|10422.5|10428.6|10423.6|10423.8|10418.8|15
1716361800000|2024-05-22 07:10:00|10427.6|10422.6|10428.3|10423.3|10428.8|10423.8|10427|10422|10
1716362100000|2024-05-22 07:15:00|10428|10423|10429.8|10424.8|10429.8|10424.8|10428|10423|15
1716362400000|2024-05-22 07:20:00|10429.5|10424.5|10431|10426|10431.1|10426.1|10429.3|10424.3|36
1716362700000|2024-05-22 07:25:00|10431.1|10426.1|10429.9|10424.9|10431.6|10426.6|10429.5|10424.5|27
1716363000000|2024-05-22 07:30:00|10430.3|10425.3|10427.3|10422.3|10431.4|10426.4|10427.3|10422.3|21
1716363300000|2024-05-22 07:35:00|10427|10422|10426.6|10421.6|10428.1|10423.1|10426.5|10421.5|7
1716363600000|2024-05-22 07:40:00|10426.5|10421.5|10424.3|10419.3|10426.6|10421.6|10424.3|10419.3|8
1716363900000|2024-05-22 07:45:00|10424.4|10419.4|10425.5|10420.5|10425.6|10420.6|10424.4|10419.4|3
1716364200000|2024-05-22 07:50:00|10425.2|10420.2|10425.5|10420.5|10426|10421|10424.8|10419.8|6
1716364500000|2024-05-22 07:55:00|10425.6|10420.6|10425.5|10420.5|10427.6|10422.6|10425|10420|4
1716364800000|2024-05-22 08:00:00|10425.4|10420.4|10426.8|10421.8|10427.7|10422.7|10425|10420|7
1716365100000|2024-05-22 08:05:00|10426.9|10421.9|10426.3|10421.3|10427.5|10422.5|10425.9|10420.9|11
1716365400000|2024-05-22 08:10:00|10426.4|10421.4|10429.6|10424.6|10430.1|10425.1|10426.4|10421.4|12
1716365700000|2024-05-22 08:15:00|10429.7|10424.7|10429.9|10424.9|10430.2|10425.2|10428.8|10423.8|7
1716366000000|2024-05-22 08:20:00|10430|10425|10432.2|10427.2|10432.4|10427.4|10429.6|10424.6|9
1716366300000|2024-05-22 08:25:00|10432.3|10427.3|10435.1|10430.1|10436.3|10431.3|10432.3|10427.3|44
1716366600000|2024-05-22 08:30:00|10435.4|10430.4|10433.5|10428.5|10435.5|10430.5|10433|10428|16
1716366900000|2024-05-22 08:35:00|10433.6|10428.6|10431.9|10426.9|10434|10429|10431.9|10426.9|5
1716367200000|2024-05-22 08:40:00|10432|10427|10432.5|10427.5|10433.2|10428.2|10431.4|10426.4|16
1716367500000|2024-05-22 08:45:00|10432.6|10427.6|10432.3|10427.3|10433.5|10428.5|10432.1|10427.1|1
1716367800000|2024-05-22 08:50:00|10432.1|10427.1|10431.9|10426.9|10432.1|10427.1|10430|10425|6
1716368100000|2024-05-22 08:55:00|10432|10427|10434.2|10429.2|10434.9|10429.9|10431.9|10426.9|10
1716368400000|2024-05-22 09:00:00|10434.1|10429.1|10433.6|10428.6|10434.9|10429.9|10433.2|10428.2|31
1716368700000|2024-05-22 09:05:00|10433.9|10428.9|10434.7|10429.7|10435.2|10430.2|10433.1|10428.1|4
1716369000000|2024-05-22 09:10:00|10434.9|10429.9|10437.5|10432.5|10437.6|10432.6|10434.9|10429.9|19
1716369300000|2024-05-22 09:15:00|10437.4|10432.4|10438.7|10433.7|10438.9|10433.9|10436.9|10431.9|27
1716369600000|2024-05-22 09:20:00|10438.6|10433.6|10438.6|10433.6|10439.2|10434.2|10438.4|10433.4|31
1716369900000|2024-05-22 09:25:00|10438.7|10433.7|10437.6|10432.6|10440.4|10435.4|10437.6|10432.6|34
1716370200000|2024-05-22 09:30:00|10437.7|10432.7|10438.4|10433.4|10438.6|10433.6|10437.1|10432.1|10
1716370500000|2024-05-22 09:35:00|10438.2|10433.2|10438.1|10433.1|10439.1|10434.1|10437.4|10432.4|8
1716370800000|2024-05-22 09:40:00|10438|10433|10438.2|10433.2|10439.6|10434.6|10437.7|10432.7|7
1716371100000|2024-05-22 09:45:00|10438|10433|10436.5|10431.5|10438.1|10433.1|10435.7|10430.7|24
1716371400000|2024-05-22 09:50:00|10436.6|10431.6|10436.9|10431.9|10437.5|10432.5|10435.9|10430.9|2
1716371700000|2024-05-22 09:55:00|10437|10432|10436.9|10431.9|10437|10432|10435.9|10430.9|5
1716372000000|2024-05-22 10:00:00|10436.7|10431.7|10434.5|10429.5|10436.7|10431.7|10434.4|10429.4|20
1716372300000|2024-05-22 10:05:00|10434.7|10429.7|10434|10429|10435.2|10430.2|10433.9|10428.9|4
1716372600000|2024-05-22 10:10:00|10434.2|10429.2|10434.4|10429.4|10435|10430|10433.9|10428.9|7
1716372900000|2024-05-22 10:15:00|10434.2|10429.2|10435.2|10430.2|10435.2|10430.2|10433.9|10428.9|8
1716373200000|2024-05-22 10:20:00|10435.1|10430.1|10434.9|10429.9|10436|10431|10434.9|10429.9|8
1716373500000|2024-05-22 10:25:00|10435|10430|10438.7|10433.7|10439|10434|10435|10430|18
1716373800000|2024-05-22 10:30:00|10438.6|10433.6|10437.4|10432.4|10438.6|10433.6|10436.9|10431.9|8
1716374100000|2024-05-22 10:35:00|10437.2|10432.2|10438.9|10433.9|10439.4|10434.4|10436.9|10431.9|10
1716374400000|2024-05-22 10:40:00|10439|10434|10438.6|10433.6|10439|10434|10437.1|10432.1|3
1716374700000|2024-05-22 10:45:00|10438.7|10433.7|10439.7|10434.7|10440.4|10435.4|10438.6|10433.6|15
1716375000000|2024-05-22 10:50:00|10439.6|10434.6|10440.9|10435.9|10441.2|10436.2|10438.9|10433.9|9
1716375300000|2024-05-22 10:55:00|10440.7|10435.7|10440.6|10435.6|10441.5|10436.5|10440.1|10435.1|15
1716375600000|2024-05-22 11:00:00|10440.7|10435.7|10440.7|10435.7|10441.4|10436.4|10439.6|10434.6|55
1716375900000|2024-05-22 11:05:00|10440.6|10435.6|10443.2|10438.2|10443.4|10438.4|10440.6|10435.6|38
1716376200000|2024-05-22 11:10:00|10443.4|10438.4|10446.7|10441.7|10447|10442|10443.4|10438.4|89
1716376500000|2024-05-22 11:15:00|10446.5|10441.5|10446.7|10441.7|10447.3|10442.3|10446|10441|43
1716376800000|2024-05-22 11:20:00|10446.5|10441.5|10445.5|10440.5|10446.5|10441.5|10445|10440|30
1716377100000|2024-05-22 11:25:00|10445.4|10440.4|10446.5|10441.5|10446.5|10441.5|10444.9|10439.9|13
1716377400000|2024-05-22 11:30:00|10446.7|10441.7|10448.5|10443.5|10448.8|10443.8|10446.7|10441.7|26
1716377700000|2024-05-22 11:35:00|10448.7|10443.7|10451.9|10446.9|10452|10447|10448|10443|161
1716378000000|2024-05-22 11:40:00|10451.7|10446.7|10453.1|10448.1|10453.2|10448.2|10450.4|10445.4|69
1716378300000|2024-05-22 11:45:00|10453.3|10448.3|10454.6|10449.6|10455|10450|10453.3|10448.3|92
1716378600000|2024-05-22 11:50:00|10454.5|10449.5|10456.1|10451.1|10456.6|10451.6|10454|10449|139
1716378900000|2024-05-22 11:55:00|10456.5|10451.5|10452.5|10447.5|10456.6|10451.6|10452.5|10447.5|68
1716379200000|2024-05-22 12:00:00|10452.6|10447.6|10452.1|10447.1|10452.6|10447.6|10450|10445|138
1716379500000|2024-05-22 12:05:00|10452|10447|10449.6|10444.6|10452.1|10447.1|10448.8|10443.8|49
1716379800000|2024-05-22 12:10:00|10449.5|10444.5|10450.6|10445.6|10452.1|10447.1|10449.5|10444.5|43
1716380100000|2024-05-22 12:15:00|10450.5|10445.5|10450.1|10445.1|10450.6|10445.6|10448.8|10443.8|33
1716380400000|2024-05-22 12:20:00|10450.3|10445.3|10450.5|10445.5|10451.4|10446.4|10450|10445|44
1716380700000|2024-05-22 12:25:00|10450.3|10445.3|10449|10444|10451.1|10446.1|10448.8|10443.8|31
1716381000000|2024-05-22 12:30:00|10449.1|10444.1|10448.3|10443.3|10449.8|10444.8|10447.8|10442.8|104
1716381300000|2024-05-22 12:35:00|10448.4|10443.4|10447.5|10442.5|10448.6|10443.6|10447|10442|65
1716381600000|2024-05-22 12:40:00|10447.6|10442.6|10447.1|10442.1|10448.1|10443.1|10446.5|10441.5|62
1716381900000|2024-05-22 12:45:00|10447.3|10442.3|10443.7|10438.7|10447.3|10442.3|10443.2|10438.2|67
1716382200000|2024-05-22 12:50:00|10443.8|10438.8|10444.2|10439.2|10445.5|10440.5|10443.5|10438.5|39
1716382500000|2024-05-22 12:55:00|10444.3|10439.3|10446.2|10441.2|10446.5|10441.5|10444.3|10439.3|19
1716382800000|2024-05-22 13:00:00|10446.3|10441.3|10443.7|10438.7|10446.3|10441.3|10443.2|10438.2|33
1716383100000|2024-05-22 13:05:00|10443.5|10438.5|10443|10438|10443.8|10438.8|10442.5|10437.5|31
1716383400000|2024-05-22 13:10:00|10443.1|10438.1|10444.3|10439.3|10445|10440|10442.9|10437.9|15
1716383700000|2024-05-22 13:15:00|10444.2|10439.2|10443.3|10438.3|10444.8|10439.8|10443|10438|34
1716384000000|2024-05-22 13:20:00|10443.2|10438.2|10440.2|10435.2|10443.3|10438.3|10440.2|10435.2|47
1716384300000|2024-05-22 13:25:00|10440|10435|10438.7|10433.7|10440.2|10435.2|10438.4|10433.4|29
1716384600000|2024-05-22 13:30:00|10438.8|10433.8|10439.2|10434.2|10440.8|10435.8|10437.5|10432.5|99
1716384900000|2024-05-22 13:35:00|10439|10434|10440.5|10435.5|10441|10436|10439|10434|42
1716385200000|2024-05-22 13:40:00|10440.3|10435.3|10438.5|10433.5|10440.4|10435.4|10435.8|10430.8|125
1716385500000|2024-05-22 13:45:00|10438.4|10433.4|10438.8|10433.8|10439.3|10434.3|10437.8|10432.8|38
1716385800000|2024-05-22 13:50:00|10438.5|10433.5|10437.4|10432.4|10438.5|10433.5|10436.8|10431.8|34
1716386100000|2024-05-22 13:55:00|10437.8|10432.8|10439.9|10434.9|10440.4|10435.4|10437.8|10432.8|45
1716386400000|2024-05-22 14:00:00|10439.8|10434.8|10441.5|10436.5|10442.5|10437.5|10437.6|10432.6|68
1716386700000|2024-05-22 14:05:00|10441.4|10436.4|10444.6|10439.6|10445|10440|10440|10435|117
1716387000000|2024-05-22 14:10:00|10444.8|10439.8|10440.8|10435.8|10444.8|10439.8|10440.7|10435.7|125
1716387300000|2024-05-22 14:15:00|10440.7|10435.7|10441.7|10436.7|10442|10437|10439.9|10434.9|33
1716387600000|2024-05-22 14:20:00|10441.5|10436.5|10443.8|10438.8|10444|10439|10439.4|10434.4|40
1716387900000|2024-05-22 14:25:00|10444|10439|10442.8|10437.8|10444.3|10439.3|10442.2|10437.2|31
1716388200000|2024-05-22 14:30:00|10443|10438|10443|10438|10445.5|10440.5|10441.8|10436.8|72
1716388500000|2024-05-22 14:35:00|10442.9|10437.9|10442.3|10437.3|10443|10438|10441.8|10436.8|36
1716388800000|2024-05-22 14:40:00|10442.4|10437.4|10444.3|10439.3|10444.5|10439.5|10441.1|10436.1|51
1716389100000|2024-05-22 14:45:00|10444.1|10439.1|10440.6|10435.6|10444.1|10439.1|10439.8|10434.8|29
1716389400000|2024-05-22 14:50:00|10440.5|10435.5|10445.7|10440.7|10446|10441|10439.7|10434.7|74
1716389700000|2024-05-22 14:55:00|10445.6|10440.6|10445.5|10440.5|10446.8|10441.8|10444.9|10439.9|41
1716390000000|2024-05-22 15:00:00|10445.3|10440.3|10443.5|10438.5|10445.5|10440.5|10442.8|10437.8|31
1716390300000|2024-05-22 15:05:00|10443.8|10438.8|10444.1|10439.1|10444.5|10439.5|10442.2|10437.2|11
1716390600000|2024-05-22 15:10:00|10444|10439|10443.3|10438.3|10444|10439|10442.1|10437.1|14
1716390900000|2024-05-22 15:15:00|10443.5|10438.5|10444.9|10439.9|10445.8|10440.8|10443.5|10438.5|31
1716391200000|2024-05-22 15:20:00|10444.8|10439.8|10443.9|10438.9|10444.9|10439.9|10442.4|10437.4|64
1716391500000|2024-05-22 15:25:00|10443.8|10438.8|10443.1|10438.1|10444.4|10439.4|10442.8|10437.8|22
1716391800000|2024-05-22 15:30:00|10443.2|10438.2|10441.3|10436.3|10443.2|10438.2|10440.4|10435.4|52
1716392100000|2024-05-22 15:35:00|10441.4|10436.4|10440.8|10435.8|10442.4|10437.4|10439.9|10434.9|17
1716392400000|2024-05-22 15:40:00|10440.9|10435.9|10439.4|10434.4|10440.9|10435.9|10438.8|10433.8|26
1716392700000|2024-05-22 15:45:00|10439.3|10434.3|10440.9|10435.9|10440.9|10435.9|10438.8|10433.8|50
1716393000000|2024-05-22 15:50:00|10441.3|10436.3|10442.9|10437.9|10442.9|10437.9|10441.3|10436.3|122
1716393300000|2024-05-22 15:55:00|10443.1|10438.1|10441.9|10436.9|10443.4|10438.4|10441.3|10436.3|7
1716393600000|2024-05-22 16:00:00|10441.8|10436.8|10442.2|10437.2|10442.4|10437.4|10440.9|10435.9|7
1716393900000|2024-05-22 16:05:00|10442.1|10437.1|10440.8|10435.8|10442.3|10437.3|10439.9|10434.9|9
1716394200000|2024-05-22 16:10:00|10440.7|10435.7|10441.6|10436.6|10441.8|10436.8|10439.9|10434.9|11
1716394500000|2024-05-22 16:15:00|10441.7|10436.7|10436.8|10431.8|10441.7|10436.7|10436.8|10431.8|35
1716394800000|2024-05-22 16:20:00|10436.4|10431.4|10436.4|10431.4|10437.2|10432.2|10435.9|10430.9|21
1716395100000|2024-05-22 16:25:00|10436.6|10431.6|10436.9|10431.9|10437.4|10432.4|10435.8|10430.8|18
1716395400000|2024-05-22 16:30:00|10437.1|10432.1|10438.2|10433.2|10439.4|10434.4|10436.9|10431.9|42
1716395700000|2024-05-22 16:35:00|10438.4|10433.4|10436.9|10431.9|10438.7|10433.7|10436.4|10431.4|37
1716396000000|2024-05-22 16:40:00|10436.7|10431.7|10436.4|10431.4|10437.2|10432.2|10436.2|10431.2|11
1716396300000|2024-05-22 16:45:00|10436.7|10431.7|10437.9|10432.9|10438.5|10433.5|10436.4|10431.4|16
1716396600000|2024-05-22 16:50:00|10438|10433|10435.9|10430.9|10438.2|10433.2|10435.2|10430.2|13
1716396900000|2024-05-22 16:55:00|10435.7|10430.7|10436.7|10431.7|10436.7|10431.7|10435.1|10430.1|23
1716397200000|2024-05-22 17:00:00|10436.9|10431.9|10435.9|10430.9|10437.2|10432.2|10435.2|10430.2|29
1716397500000|2024-05-22 17:05:00|10435.8|10430.8|10433.1|10428.1|10435.9|10430.9|10432.7|10427.7|85
1716397800000|2024-05-22 17:10:00|10433.2|10428.2|10434.3|10429.3|10434.7|10429.7|10432.9|10427.9|3
1716398100000|2024-05-22 17:15:00|10434.2|10429.2|10435.9|10430.9|10435.9|10430.9|10434.2|10429.2|5
1716398400000|2024-05-22 17:20:00|10435.8|10430.8|10436.2|10431.2|10436.9|10431.9|10435.8|10430.8|14
1716398700000|2024-05-22 17:25:00|10436.4|10431.4|10438.2|10433.2|10438.2|10433.2|10436.4|10431.4|50
1716399000000|2024-05-22 17:30:00|10438.3|10433.3|10440.2|10435.2|10440.5|10435.5|10438.3|10433.3|14
1716399300000|2024-05-22 17:35:00|10440.5|10435.5|10441.7|10436.7|10443|10438|10440.5|10435.5|24
1716399600000|2024-05-22 17:40:00|10442|10437|10443.2|10438.2|10443.4|10438.4|10441.3|10436.3|9
1716399900000|2024-05-22 17:45:00|10443.4|10438.4|10442.2|10437.2|10443.4|10438.4|10441.3|10436.3|11
1716400200000|2024-05-22 17:50:00|10442.5|10437.5|10443.4|10438.4|10444.9|10439.9|10441.9|10436.9|44
1716400500000|2024-05-22 17:55:00|10443.2|10438.2|10439.2|10434.2|10443.5|10438.5|10439|10434|49
1716400800000|2024-05-22 18:00:00|10439|10434|10446.4|10441.4|10450.3|10445.3|10438.9|10433.9|123
1716401100000|2024-05-22 18:05:00|10446.5|10441.5|10445.3|10440.3|10446.5|10441.5|10444.7|10439.7|35
1716401400000|2024-05-22 18:10:00|10445.8|10440.8|10449.4|10444.4|10450|10445|10445.2|10440.2|23
1716401700000|2024-05-22 18:15:00|10449.2|10444.2|10452.5|10447.5|10452.5|10447.5|10448.5|10443.5|155
1716402000000|2024-05-22 18:20:00|10452.4|10447.4|10453.5|10448.5|10457.3|10452.3|10452|10447|92
1716402300000|2024-05-22 18:25:00|10453.4|10448.4|10457.7|10452.7|10458.3|10453.3|10453.3|10448.3|75
1716402600000|2024-05-22 18:30:00|10457.5|10452.5|10457.3|10452.3|10457.8|10452.8|10456|10451|58
1716402900000|2024-05-22 18:35:00|10457.7|10452.7|10456.3|10451.3|10458.7|10453.7|10454.7|10449.7|71
1716403200000|2024-05-22 18:40:00|10456.2|10451.2|10456.3|10451.3|10457.3|10452.3|10455|10450|56
1716403500000|2024-05-22 18:45:00|10456.8|10451.8|10453.2|10448.2|10457|10452|10453.2|10448.2|24
1716403800000|2024-05-22 18:50:00|10453.3|10448.3|10456|10451|10456.5|10451.5|10453.2|10448.2|51
1716404100000|2024-05-22 18:55:00|10456.1|10451.1|10456.5|10451.5|10456.8|10451.8|10454.9|10449.9|294
1716404400000|2024-05-22 19:00:00|10456.3|10451.3|10457|10452|10457.2|10452.2|10456.3|10451.3|187
1716404700000|2024-05-22 19:05:00|10456.9|10451.9|10457.8|10452.8|10458.5|10453.5|10456.8|10451.8|130
1716405000000|2024-05-22 19:10:00|10457.7|10452.7|10459|10454|10459|10454|10457.6|10452.6|94
1716405300000|2024-05-22 19:15:00|10459.1|10454.1|10460.1|10455.1|10460.2|10455.2|10458.6|10453.6|109
1716405600000|2024-05-22 19:20:00|10460|10455|10459.5|10454.5|10460.1|10455.1|10459|10454|138
1716405900000|2024-05-22 19:25:00|10459.3|10454.3|10458.1|10453.1|10460.2|10455.2|10458.1|10453.1|155
1716406200000|2024-05-22 19:30:00|10458.2|10453.2|10457.6|10452.6|10458.6|10453.6|10456.1|10451.1|112
1716406500000|2024-05-22 19:35:00|10457.1|10452.1|10457.1|10452.1|10457.6|10452.6|10456.1|10451.1|130
1716406800000|2024-05-22 19:40:00|10457|10452|10458.9|10453.9|10459|10454|10456.6|10451.6|102
1716407100000|2024-05-22 19:45:00|10458.7|10453.7|10458.8|10453.8|10459.3|10454.3|10458.2|10453.2|134
1716407400000|2024-05-22 19:50:00|10458.6|10453.6|10457.6|10452.6|10458.9|10453.9|10457.6|10452.6|100
1716407700000|2024-05-22 19:55:00|10457.5|10452.5|10457.1|10452.1|10457.6|10452.6|10456.7|10451.7|117
1716408000000|2024-05-22 20:00:00|10457.2|10452.2|10456.1|10451.1|10457.6|10452.6|10456.1|10451.1|28
1716408300000|2024-05-22 20:05:00|10456.2|10451.2|10456.6|10451.6|10456.9|10451.9|10456.2|10451.2|29
1716408600000|2024-05-22 20:10:00|10456.7|10451.7|10456.4|10451.4|10456.7|10451.7|10456.4|10451.4|2
1716408900000|2024-05-22 20:15:00|10456.6|10451.6|10457|10452|10457.1|10452.1|10456.6|10451.6|3
1716409200000|2024-05-22 20:20:00|10456.8|10451.8|10456.5|10451.5|10457.6|10452.6|10455.5|10450.5|24
1716409500000|2024-05-22 20:25:00|10456.6|10451.6|10456.7|10451.7|10456.8|10451.8|10456.3|10451.3|5
1716409800000|2024-05-22 20:30:00|10456.8|10451.8|10458|10453|10458|10453|10456.7|10451.7|1
1716410100000|2024-05-22 20:35:00|10457.9|10452.9|10457|10452|10457.9|10452.9|10456.9|10451.9|5
1716410400000|2024-05-22 20:40:00|10457.3|10452.3|10458.2|10453.2|10458.5|10453.5|10457.1|10452.1|7
1716410700000|2024-05-22 20:45:00|10458|10453|10457.5|10452.5|10458|10453|10457.5|10452.5|6
1716411000000|2024-05-22 20:50:00|10457.7|10452.7|10457.5|10452.5|10457.9|10452.9|10457.2|10452.2|2
1716411300000|2024-05-22 20:55:00|10457.4|10452.4|10457.2|10452.2|10458.2|10453.2|10457.2|10452.2|10
1716422400000|2024-05-23 00:00:00|10456.4|10451.4|10454.8|10449.8|10456.7|10451.7|10454.8|10449.8|40
1716422700000|2024-05-23 00:05:00|10454.6|10449.6|10454.1|10449.1|10455.4|10450.4|10453.6|10448.6|5
1716423000000|2024-05-23 00:10:00|10454.2|10449.2|10453.9|10448.9|10454.4|10449.4|10453.8|10448.8|50
1716423300000|2024-05-23 00:15:00|10453.8|10448.8|10453.8|10448.8|10454.9|10449.9|10453.8|10448.8|0
1716423600000|2024-05-23 00:20:00|10453.9|10448.9|10454.8|10449.8|10454.9|10449.9|10452.9|10447.9|17
1716423900000|2024-05-23 00:25:00|10454.6|10449.6|10454.3|10449.3|10454.6|10449.6|10453.8|10448.8|18
1716424200000|2024-05-23 00:30:00|10454.4|10449.4|10453.9|10448.9|10454.4|10449.4|10453.8|10448.8|2
1716424500000|2024-05-23 00:35:00|10454.1|10449.1|10454.8|10449.8|10455.1|10450.1|10453.7|10448.7|5
1716424800000|2024-05-23 00:40:00|10454.6|10449.6|10455.2|10450.2|10455.4|10450.4|10454.4|10449.4|1
1716425100000|2024-05-23 00:45:00|10455.4|10450.4|10454.4|10449.4|10455.5|10450.5|10454.3|10449.3|1
1716425400000|2024-05-23 00:50:00|10454.5|10449.5|10455.2|10450.2|10455.9|10450.9|10454.4|10449.4|3
1716425700000|2024-05-23 00:55:00|10455.4|10450.4|10456.2|10451.2|10456.9|10451.9|10455.2|10450.2|5
1716426000000|2024-05-23 01:00:00|10456.5|10451.5|10455.4|10450.4|10456.7|10451.7|10455.1|10450.1|1
1716426300000|2024-05-23 01:05:00|10455.3|10450.3|10454.6|10449.6|10455.4|10450.4|10454.4|10449.4|2
1716426600000|2024-05-23 01:10:00|10454.4|10449.4|10455|10450|10456.2|10451.2|10454.2|10449.2|8
1716426900000|2024-05-23 01:15:00|10455.1|10450.1|10457.1|10452.1|10457.4|10452.4|10453.9|10448.9|11
1716427200000|2024-05-23 01:20:00|10457.2|10452.2|10455.6|10450.6|10457.7|10452.7|10455|10450|7
1716427500000|2024-05-23 01:25:00|10455.3|10450.3|10457|10452|10457.9|10452.9|10455.2|10450.2|11
1716427800000|2024-05-23 01:30:00|10457.2|10452.2|10456.4|10451.4|10457.5|10452.5|10456.4|10451.4|22
1716428100000|2024-05-23 01:35:00|10456.3|10451.3|10454.6|10449.6|10456.3|10451.3|10453.9|10448.9|6
1716428400000|2024-05-23 01:40:00|10454.7|10449.7|10453.3|10448.3|10454.9|10449.9|10453.3|10448.3|23
1716428700000|2024-05-23 01:45:00|10453.4|10448.4|10452.4|10447.4|10453.4|10448.4|10452.3|10447.3|96
1716429000000|2024-05-23 01:50:00|10452.6|10447.6|10452.8|10447.8|10453.1|10448.1|10452.3|10447.3|12
1716429300000|2024-05-23 01:55:00|10452.9|10447.9|10453.4|10448.4|10453.8|10448.8|10452.9|10447.9|5
1716429600000|2024-05-23 02:00:00|10453.6|10448.6|10455.4|10450.4|10455.4|10450.4|10453.6|10448.6|22
1716429900000|2024-05-23 02:05:00|10455.6|10450.6|10455.8|10450.8|10456.4|10451.4|10455.6|10450.6|6
1716430200000|2024-05-23 02:10:00|10456.1|10451.1|10457.4|10452.4|10457.4|10452.4|10456.1|10451.1|10
1716430500000|2024-05-23 02:15:00|10457.7|10452.7|10458.5|10453.5|10458.5|10453.5|10457.4|10452.4|59
1716430800000|2024-05-23 02:20:00|10458.7|10453.7|10456.5|10451.5|10458.7|10453.7|10456.4|10451.4|37
1716431100000|2024-05-23 02:25:00|10456.8|10451.8|10455.7|10450.7|10457|10452|10455.4|10450.4|5
1716431400000|2024-05-23 02:30:00|10455.4|10450.4|10455|10450|10455.4|10450.4|10454.7|10449.7|3
1716431700000|2024-05-23 02:35:00|10454.9|10449.9|10453.9|10448.9|10455|10450|10453.7|10448.7|3
1716432000000|2024-05-23 02:40:00|10453.4|10448.4|10452.5|10447.5|10453.5|10448.5|10452.1|10447.1|4
1716432300000|2024-05-23 02:45:00|10452.7|10447.7|10452.5|10447.5|10452.7|10447.7|10451.7|10446.7|4
1716432600000|2024-05-23 02:50:00|10452.9|10447.9|10453.4|10448.4|10453.5|10448.5|10452.9|10447.9|2
1716432900000|2024-05-23 02:55:00|10453.2|10448.2|10452.9|10447.9|10453.2|10448.2|10452.7|10447.7|1
1716433200000|2024-05-23 03:00:00|10452.7|10447.7|10453.4|10448.4|10454|10449|10452.7|10447.7|26
1716433500000|2024-05-23 03:05:00|10453.3|10448.3|10451.9|10446.9|10453.4|10448.4|10451.7|10446.7|3
1716433800000|2024-05-23 03:10:00|10452|10447|10452|10447|10452|10447|10451.7|10446.7|0
1716434100000|2024-05-23 03:15:00|10451.9|10446.9|10451|10446|10452|10447|10450.9|10445.9|6
1716434400000|2024-05-23 03:20:00|10451.4|10446.4|10451.7|10446.7|10452|10447|10451.2|10446.2|4
1716434700000|2024-05-23 03:25:00|10451.6|10446.6|10452.2|10447.2|10452.2|10447.2|10451.4|10446.4|1
1716435000000|2024-05-23 03:30:00|10452.5|10447.5|10451.9|10446.9|10452.7|10447.7|10451.9|10446.9|40
1716435300000|2024-05-23 03:35:00|10452|10447|10451.2|10446.2|10452.1|10447.1|10450.7|10445.7|78
1716435600000|2024-05-23 03:40:00|10451|10446|10450.9|10445.9|10451|10446|10450.4|10445.4|5
1716435900000|2024-05-23 03:45:00|10450.8|10445.8|10450.9|10445.9|10450.9|10445.9|10450.4|10445.4|3
1716436200000|2024-05-23 03:50:00|10450.8|10445.8|10450.5|10445.5|10450.9|10445.9|10450.2|10445.2|3
1716436500000|2024-05-23 03:55:00|10450.6|10445.6|10450.2|10445.2|10450.6|10445.6|10449.8|10444.8|0
1716436800000|2024-05-23 04:00:00|10450.3|10445.3|10450.8|10445.8|10450.8|10445.8|10449.8|10444.8|5
1716437100000|2024-05-23 04:05:00|10450.7|10445.7|10448.5|10443.5|10450.8|10445.8|10448.5|10443.5|6
1716437400000|2024-05-23 04:10:00|10448.3|10443.3|10449.7|10444.7|10449.8|10444.8|10448.3|10443.3|86
1716437700000|2024-05-23 04:15:00|10449.8|10444.8|10449.7|10444.7|10449.8|10444.8|10449|10444|10
1716438000000|2024-05-23 04:20:00|10449.5|10444.5|10450.3|10445.3|10450.3|10445.3|10449.5|10444.5|5
1716438300000|2024-05-23 04:25:00|10450.5|10445.5|10450.8|10445.8|10450.9|10445.9|10450.3|10445.3|0
1716438600000|2024-05-23 04:30:00|10451|10446|10450.8|10445.8|10451.8|10446.8|10450.8|10445.8|26
1716438900000|2024-05-23 04:35:00|10450.9|10445.9|10450.3|10445.3|10451|10446|10450.3|10445.3|3
1716439200000|2024-05-23 04:40:00|10450.6|10445.6|10450.3|10445.3|10450.8|10445.8|10450.3|10445.3|0
1716439500000|2024-05-23 04:45:00|10450.5|10445.5|10451.2|10446.2|10451.3|10446.3|10450.5|10445.5|19
1716439800000|2024-05-23 04:50:00|10450.8|10445.8|10450.5|10445.5|10450.8|10445.8|10450.5|10445.5|5
1716440100000|2024-05-23 04:55:00|10450.3|10445.3|10452.3|10447.3|10452.3|10447.3|10450.3|10445.3|3
1716440400000|2024-05-23 05:00:00|10452.6|10447.6|10452.5|10447.5|10453.3|10448.3|10452.3|10447.3|9
1716440700000|2024-05-23 05:05:00|10452.6|10447.6|10453.3|10448.3|10453.8|10448.8|10452.3|10447.3|3
1716441000000|2024-05-23 05:10:00|10453.2|10448.2|10453.3|10448.3|10453.3|10448.3|10452|10447|6
1716441300000|2024-05-23 05:15:00|10453.2|10448.2|10452.8|10447.8|10453.2|10448.2|10452.7|10447.7|6
1716441600000|2024-05-23 05:20:00|10452.7|10447.7|10452|10447|10452.8|10447.8|10451.8|10446.8|2
1716441900000|2024-05-23 05:25:00|10451.8|10446.8|10452.3|10447.3|10452.3|10447.3|10451.3|10446.3|1
1716442200000|2024-05-23 05:30:00|10452.4|10447.4|10452.7|10447.7|10453.6|10448.6|10452.3|10447.3|10
1716442500000|2024-05-23 05:35:00|10452.8|10447.8|10452.7|10447.7|10452.8|10447.8|10451.8|10446.8|1
1716442800000|2024-05-23 05:40:00|10452.8|10447.8|10453.5|10448.5|10453.6|10448.6|10452.3|10447.3|0
1716443100000|2024-05-23 05:45:00|10453.6|10448.6|10453.8|10448.8|10454.1|10449.1|10453.3|10448.3|10
1716443400000|2024-05-23 05:50:00|10453.9|10448.9|10455.1|10450.1|10455.1|10450.1|10453.3|10448.3|12
1716443700000|2024-05-23 05:55:00|10455|10450|10455|10450|10455.8|10450.8|10454.5|10449.5|9
1716444000000|2024-05-23 06:00:00|10455.1|10450.1|10455|10450|10457.2|10452.2|10454.8|10449.8|27
1716444300000|2024-05-23 06:05:00|10454.8|10449.8|10454.3|10449.3|10454.8|10449.8|10452.5|10447.5|21
1716444600000|2024-05-23 06:10:00|10454.5|10449.5|10454.7|10449.7|10456|10451|10454.2|10449.2|7
1716444900000|2024-05-23 06:15:00|10454.8|10449.8|10453.3|10448.3|10455.3|10450.3|10453|10448|15
1716445200000|2024-05-23 06:20:00|10453.2|10448.2|10451.2|10446.2|10453.3|10448.3|10451|10446|17
1716445500000|2024-05-23 06:25:00|10451.3|10446.3|10452.1|10447.1|10452.3|10447.3|10451.2|10446.2|10
1716445800000|2024-05-23 06:30:00|10452|10447|10451.3|10446.3|10452.3|10447.3|10450.7|10445.7|5
1716446100000|2024-05-23 06:35:00|10451.2|10446.2|10453.8|10448.8|10453.8|10448.8|10451.2|10446.2|2
1716446400000|2024-05-23 06:40:00|10453.5|10448.5|10453.3|10448.3|10454.3|10449.3|10453.2|10448.2|1
1716446700000|2024-05-23 06:45:00|10453.5|10448.5|10451.6|10446.6|10453.5|10448.5|10451.5|10446.5|12
1716447000000|2024-05-23 06:50:00|10451.5|10446.5|10452|10447|10452.8|10447.8|10451.5|10446.5|9
1716447300000|2024-05-23 06:55:00|10451.8|10446.8|10452|10447|10452.8|10447.8|10451.2|10446.2|6
1716447600000|2024-05-23 07:00:00|10451.7|10446.7|10452.8|10447.8|10452.9|10447.9|10449|10444|21
1716447900000|2024-05-23 07:05:00|10452.7|10447.7|10452.5|10447.5|10453.7|10448.7|10451.2|10446.2|12
1716448200000|2024-05-23 07:10:00|10452.6|10447.6|10454.8|10449.8|10454.8|10449.8|10451|10446|20
1716448500000|2024-05-23 07:15:00|10457|10452|10456.6|10451.6|10459.2|10454.2|10454.5|10449.5|186
1716448800000|2024-05-23 07:20:00|10456.8|10451.8|10459.3|10454.3|10459.5|10454.5|10456.6|10451.6|89
1716449100000|2024-05-23 07:25:00|10459.1|10454.1|10459.2|10454.2|10460.1|10455.1|10457.8|10452.8|63
1716449400000|2024-05-23 07:30:00|10459|10454|10452.5|10447.5|10459|10454|10447.6|10442.6|138
1716449700000|2024-05-23 07:35:00|10452.6|10447.6|10450.3|10445.3|10454.1|10449.1|10449.3|10444.3|18
1716450000000|2024-05-23 07:40:00|10450.5|10445.5|10452|10447|10453|10448|10448.3|10443.3|11
1716450300000|2024-05-23 07:45:00|10452.1|10447.1|10452.2|10447.2|10454.5|10449.5|10451.5|10446.5|8
1716450600000|2024-05-23 07:50:00|10451.8|10446.8|10451.3|10446.3|10453.6|10448.6|10451.1|10446.1|12
1716450900000|2024-05-23 07:55:00|10450.8|10445.8|10451.8|10446.8|10451.8|10446.8|10449.3|10444.3|19
1716451200000|2024-05-23 08:00:00|10451.9|10446.9|10448.8|10443.8|10452.1|10447.1|10446.8|10441.8|25
1716451500000|2024-05-23 08:05:00|10448.9|10443.9|10444.4|10439.4|10449.8|10444.8|10444.3|10439.3|38
1716451800000|2024-05-23 08:10:00|10444.3|10439.3|10442.6|10437.6|10445.8|10440.8|10442.6|10437.6|98
1716452100000|2024-05-23 08:15:00|10442.7|10437.7|10443.1|10438.1|10443.6|10438.6|10441.5|10436.5|19
1716452400000|2024-05-23 08:20:00|10443.3|10438.3|10442.3|10437.3|10443.8|10438.8|10441.6|10436.6|6
1716452700000|2024-05-23 08:25:00|10442.1|10437.1|10444.8|10439.8|10445|10440|10441.4|10436.4|24
1716453000000|2024-05-23 08:30:00|10445|10440|10440.4|10435.4|10447.6|10442.6|10440.2|10435.2|60
1716453300000|2024-05-23 08:35:00|10440.6|10435.6|10442.9|10437.9|10443.3|10438.3|10440.6|10435.6|9
1716453600000|2024-05-23 08:40:00|10442.8|10437.8|10443.3|10438.3|10443.9|10438.9|10441.1|10436.1|29
1716453900000|2024-05-23 08:45:00|10443.7|10438.7|10444.6|10439.6|10444.8|10439.8|10442.2|10437.2|9
1716454200000|2024-05-23 08:50:00|10444.4|10439.4|10445.2|10440.2|10445.3|10440.3|10444.1|10439.1|17
1716454500000|2024-05-23 08:55:00|10445.1|10440.1|10445.7|10440.7|10446.8|10441.8|10445.1|10440.1|23
1716454800000|2024-05-23 09:00:00|10445.8|10440.8|10444.4|10439.4|10446.4|10441.4|10442.8|10437.8|58
1716455100000|2024-05-23 09:05:00|10444.7|10439.7|10444.8|10439.8|10448.1|10443.1|10444.6|10439.6|35
1716455400000|2024-05-23 09:10:00|10444.7|10439.7|10447.6|10442.6|10447.7|10442.7|10444.7|10439.7|15
1716455700000|2024-05-23 09:15:00|10447.7|10442.7|10448.6|10443.6|10449.8|10444.8|10447.4|10442.4|40
1716456000000|2024-05-23 09:20:00|10448.2|10443.2|10448.2|10443.2|10450.2|10445.2|10447.7|10442.7|15
1716456300000|2024-05-23 09:25:00|10448.1|10443.1|10445.9|10440.9|10448.7|10443.7|10445.2|10440.2|14
1716456600000|2024-05-23 09:30:00|10445.7|10440.7|10445.2|10440.2|10446.2|10441.2|10444.2|10439.2|11
1716456900000|2024-05-23 09:35:00|10445.5|10440.5|10444.7|10439.7|10445.7|10440.7|10444.4|10439.4|7
1716457200000|2024-05-23 09:40:00|10444.9|10439.9|10442.6|10437.6|10445|10440|10442.2|10437.2|11
1716457500000|2024-05-23 09:45:00|10442.4|10437.4|10441.1|10436.1|10442.4|10437.4|10440.9|10435.9|4
1716457800000|2024-05-23 09:50:00|10441.2|10436.2|10439.4|10434.4|10441.7|10436.7|10439.4|10434.4|16
1716458100000|2024-05-23 09:55:00|10439.3|10434.3|10438.4|10433.4|10439.4|10434.4|10437.3|10432.3|91
1716458400000|2024-05-23 10:00:00|10438.5|10433.5|10437.2|10432.2|10439.1|10434.1|10436.4|10431.4|41
1716458700000|2024-05-23 10:05:00|10437.5|10432.5|10437|10432|10437.7|10432.7|10436.7|10431.7|27
1716459000000|2024-05-23 10:10:00|10436.9|10431.9|10437.9|10432.9|10438|10433|10436.2|10431.2|24
1716459300000|2024-05-23 10:15:00|10438|10433|10438.6|10433.6|10438.7|10433.7|10437.6|10432.6|6
1716459600000|2024-05-23 10:20:00|10438.7|10433.7|10438.7|10433.7|10439.7|10434.7|10438.6|10433.6|21
1716459900000|2024-05-23 10:25:00|10439.2|10434.2|10439.1|10434.1|10439.9|10434.9|10438.6|10433.6|13
1716460200000|2024-05-23 10:30:00|10438.7|10433.7|10437.1|10432.1|10438.7|10433.7|10437.1|10432.1|12
1716460500000|2024-05-23 10:35:00|10437.2|10432.2|10437.8|10432.8|10438.7|10433.7|10437.1|10432.1|8
1716460800000|2024-05-23 10:40:00|10437.4|10432.4|10437.6|10432.6|10438.4|10433.4|10437.4|10432.4|7
1716461100000|2024-05-23 10:45:00|10437.7|10432.7|10439.3|10434.3|10439.6|10434.6|10437.6|10432.6|8
1716461400000|2024-05-23 10:50:00|10439.5|10434.5|10439.7|10434.7|10440.7|10435.7|10439.3|10434.3|11
1716461700000|2024-05-23 10:55:00|10439.6|10434.6|10439.3|10434.3|10439.9|10434.9|10439.1|10434.1|6
1716462000000|2024-05-23 11:00:00|10439.1|10434.1|10437.7|10432.7|10439.9|10434.9|10437.3|10432.3|24
1716462300000|2024-05-23 11:05:00|10437.6|10432.6|10438.9|10433.9|10439.5|10434.5|10437.1|10432.1|2
1716462600000|2024-05-23 11:10:00|10438.8|10433.8|10440.2|10435.2|10440.7|10435.7|10438.8|10433.8|5
1716462900000|2024-05-23 11:15:00|10440.1|10435.1|10439.7|10434.7|10440.4|10435.4|10439.6|10434.6|0
1716463200000|2024-05-23 11:20:00|10439.6|10434.6|10440.1|10435.1|10440.9|10435.9|10439.6|10434.6|4
1716463500000|2024-05-23 11:25:00|10439.9|10434.9|10439.3|10434.3|10440.6|10435.6|10439.1|10434.1|31
1716463800000|2024-05-23 11:30:00|10439.1|10434.1|10436.4|10431.4|10439.1|10434.1|10436.1|10431.1|19
1716464100000|2024-05-23 11:35:00|10436.3|10431.3|10436.6|10431.6|10437.1|10432.1|10435.3|10430.3|9
1716464400000|2024-05-23 11:40:00|10436.4|10431.4|10437.8|10432.8|10437.9|10432.9|10436.3|10431.3|15
1716464700000|2024-05-23 11:45:00|10437.9|10432.9|10435.2|10430.2|10438.3|10433.3|10435.1|10430.1|9
1716465000000|2024-05-23 11:50:00|10435.4|10430.4|10435.3|10430.3|10435.9|10430.9|10435.1|10430.1|11
1716465300000|2024-05-23 11:55:00|10435.4|10430.4|10433|10428|10435.6|10430.6|10432.3|10427.3|144
1716465600000|2024-05-23 12:00:00|10433.1|10428.1|10431.3|10426.3|10433.7|10428.7|10430.8|10425.8|50
1716465900000|2024-05-23 12:05:00|10431.5|10426.5|10430.2|10425.2|10431.5|10426.5|10429.9|10424.9|138
1716466200000|2024-05-23 12:10:00|10430.4|10425.4|10433.2|10428.2|10433.4|10428.4|10430.4|10425.4|22
1716466500000|2024-05-23 12:15:00|10433.3|10428.3|10432.8|10427.8|10434|10429|10432.1|10427.1|15
1716466800000|2024-05-23 12:20:00|10432.5|10427.5|10433.2|10428.2|10433.3|10428.3|10431.2|10426.2|39
1716467100000|2024-05-23 12:25:00|10433.1|10428.1|10438.1|10433.1|10438.3|10433.3|10430.5|10425.5|130
1716467400000|2024-05-23 12:30:00|10439.3|10434.3|10433.8|10428.8|10439.8|10434.8|10431.9|10426.9|142
1716467700000|2024-05-23 12:35:00|10434|10429|10435.8|10430.8|10436.5|10431.5|10432.2|10427.2|37
1716468000000|2024-05-23 12:40:00|10435.7|10430.7|10436.5|10431.5|10436.8|10431.8|10432.9|10427.9|20
1716468300000|2024-05-23 12:45:00|10436.6|10431.6|10436.9|10431.9|10439.2|10434.2|10435.8|10430.8|32
1716468600000|2024-05-23 12:50:00|10436.7|10431.7|10433.8|10428.8|10436.7|10431.7|10432.2|10427.2|45
1716468900000|2024-05-23 12:55:00|10433.9|10428.9|10434.7|10429.7|10434.7|10429.7|10432.4|10427.4|39
1716469200000|2024-05-23 13:00:00|10434.5|10429.5|10430.2|10425.2|10435.2|10430.2|10430.2|10425.2|25
1716469500000|2024-05-23 13:05:00|10430.3|10425.3|10429.6|10424.6|10431.7|10426.7|10429.5|10424.5|22
1716469800000|2024-05-23 13:10:00|10429.7|10424.7|10428.5|10423.5|10429.9|10424.9|10427.6|10422.6|86
1716470100000|2024-05-23 13:15:00|10429.1|10424.1|10430|10425|10431.2|10426.2|10428.5|10423.5|33
1716470400000|2024-05-23 13:20:00|10430.2|10425.2|10426.7|10421.7|10430.2|10425.2|10426.7|10421.7|49
1716470700000|2024-05-23 13:25:00|10426.8|10421.8|10427.7|10422.7|10429.4|10424.4|10426.8|10421.8|33
1716471000000|2024-05-23 13:30:00|10427.9|10422.9|10428.5|10423.5|10429.5|10424.5|10427.5|10422.5|41
1716471300000|2024-05-23 13:35:00|10428.4|10423.4|10433.2|10428.2|10433.2|10428.2|10426.7|10421.7|55
1716471600000|2024-05-23 13:40:00|10433.4|10428.4|10437.4|10432.4|10437.9|10432.9|10430.7|10425.7|172
1716471900000|2024-05-23 13:45:00|10441.5|10432.5|10450.2|10445.2|10454.6|10449.6|10438.4|10432.3|733
1716472200000|2024-05-23 13:50:00|10450.3|10445.3|10454.9|10449.9|10458.3|10453.3|10450.2|10445.2|240
1716472500000|2024-05-23 13:55:00|10455.2|10450.2|10455|10450|10456|10451|10451.5|10446.5|206
1716472800000|2024-05-23 14:00:00|10454.9|10449.9|10451.2|10446.2|10455.3|10450.3|10444.5|10439.5|182
1716473100000|2024-05-23 14:05:00|10451|10446|10450|10445|10452.3|10447.3|10447.2|10442.2|121
1716473400000|2024-05-23 14:10:00|10450.2|10445.2|10449.5|10444.5|10454|10449|10440.8|10435.8|402
1716473700000|2024-05-23 14:15:00|10449.3|10444.3|10454.3|10449.3|10454.9|10449.9|10448.8|10443.8|233
1716474000000|2024-05-23 14:20:00|10454.2|10449.2|10452.5|10447.5|10456.3|10451.3|10452|10447|123
1716474300000|2024-05-23 14:25:00|10452.8|10447.8|10451.7|10446.7|10454.3|10449.3|10450.9|10445.9|36
1716474600000|2024-05-23 14:30:00|10451.3|10446.3|10453.7|10448.7|10455.8|10450.8|10451.3|10446.3|89
1716474900000|2024-05-23 14:35:00|10453.5|10448.5|10451|10446|10453.7|10448.7|10450.1|10445.1|141
1716475200000|2024-05-23 14:40:00|10450.9|10445.9|10455.3|10450.3|10455.5|10450.5|10449.5|10444.5|123
1716475500000|2024-05-23 14:45:00|10455.1|10450.1|10456.6|10451.6|10457.8|10452.8|10454.6|10449.6|64
1716475800000|2024-05-23 14:50:00|10456.3|10451.3|10457.5|10452.5|10460|10455|10456.3|10451.3|140
1716476100000|2024-05-23 14:55:00|10457.8|10452.8|10458.8|10453.8|10459.5|10454.5|10457.3|10452.3|43
1716476400000|2024-05-23 15:00:00|10458.7|10453.7|10458.3|10453.3|10458.8|10453.8|10456.6|10451.6|154
1716476700000|2024-05-23 15:05:00|10458.5|10453.5|10457.3|10452.3|10459.3|10454.3|10456.3|10451.3|83
1716477000000|2024-05-23 15:10:00|10457.2|10452.2|10456.9|10451.9|10458.8|10453.8|10456.7|10451.7|38
1716477300000|2024-05-23 15:15:00|10456.8|10451.8|10458.6|10453.6|10458.8|10453.8|10455.3|10450.3|17
1716477600000|2024-05-23 15:20:00|10458.7|10453.7|10461|10456|10461.6|10456.6|10458.1|10453.1|80
1716477900000|2024-05-23 15:25:00|10460.9|10455.9|10460.8|10455.8|10462.9|10457.9|10460.4|10455.4|52
1716478200000|2024-05-23 15:30:00|10460.6|10455.6|10460.4|10455.4|10460.6|10455.6|10457.8|10452.8|28
1716478500000|2024-05-23 15:35:00|10460.3|10455.3|10458.6|10453.6|10463.4|10458.4|10458.5|10453.5|15
1716478800000|2024-05-23 15:40:00|10458.5|10453.5|10458.3|10453.3|10459.6|10454.6|10458.3|10453.3|14
1716479100000|2024-05-23 15:45:00|10457.9|10452.9|10456.8|10451.8|10458.3|10453.3|10456.6|10451.6|12
1716479400000|2024-05-23 15:50:00|10456.9|10451.9|10458.4|10453.4|10458.9|10453.9|10456.8|10451.8|15
1716479700000|2024-05-23 15:55:00|10458.6|10453.6|10458.3|10453.3|10458.7|10453.7|10457.1|10452.1|23
1716480000000|2024-05-23 16:00:00|10457.9|10452.9|10454.3|10449.3|10458.4|10453.4|10454.1|10449.1|24
1716480300000|2024-05-23 16:05:00|10454.4|10449.4|10456.3|10451.3|10457.1|10452.1|10453.8|10448.8|28
1716480600000|2024-05-23 16:10:00|10456.2|10451.2|10461.3|10456.3|10461.4|10456.4|10455.9|10450.9|12
1716480900000|2024-05-23 16:15:00|10461.4|10456.4|10459.1|10454.1|10462.4|10457.4|10459.1|10454.1|9
1716481200000|2024-05-23 16:20:00|10459.3|10454.3|10459|10454|10459.3|10454.3|10457.7|10452.7|17
1716481500000|2024-05-23 16:25:00|10458.8|10453.8|10458.6|10453.6|10459.3|10454.3|10458|10453|10
1716481800000|2024-05-23 16:30:00|10458.5|10453.5|10459.1|10454.1|10459.1|10454.1|10458|10453|24
1716482100000|2024-05-23 16:35:00|10459.3|10454.3|10458.5|10453.5|10459.6|10454.6|10457.5|10452.5|14
1716482400000|2024-05-23 16:40:00|10458.6|10453.6|10460.3|10455.3|10460.6|10455.6|10458.3|10453.3|9
1716482700000|2024-05-23 16:45:00|10460.4|10455.4|10463|10458|10463.4|10458.4|10460.4|10455.4|31
1716483000000|2024-05-23 16:50:00|10462.7|10457.7|10463.2|10458.2|10463.5|10458.5|10462.5|10457.5|23
1716483300000|2024-05-23 16:55:00|10463.3|10458.3|10464.2|10459.2|10464.9|10459.9|10462.9|10457.9|120
1716483600000|2024-05-23 17:00:00|10464|10459|10466.4|10461.4|10467.3|10462.3|10464|10459|184
1716483900000|2024-05-23 17:05:00|10466.6|10461.6|10468.3|10463.3|10468.3|10463.3|10465.5|10460.5|21
1716484200000|2024-05-23 17:10:00|10467.9|10462.9|10465.6|10460.6|10467.9|10462.9|10465.3|10460.3|18
1716484500000|2024-05-23 17:15:00|10465.5|10460.5|10466.8|10461.8|10467.9|10462.9|10464.7|10459.7|19
1716484800000|2024-05-23 17:20:00|10466.9|10461.9|10465.8|10460.8|10467.3|10462.3|10465.3|10460.3|29
1716485100000|2024-05-23 17:25:00|10465.9|10460.9|10464.8|10459.8|10467.8|10462.8|10464.8|10459.8|34
1716485400000|2024-05-23 17:30:00|10465|10460|10463.8|10458.8|10465.1|10460.1|10463.7|10458.7|26
1716485700000|2024-05-23 17:35:00|10463.9|10458.9|10468.8|10463.8|10468.8|10463.8|10463.9|10458.9|22
1716486000000|2024-05-23 17:40:00|10468.9|10463.9|10469.8|10464.8|10469.8|10464.8|10467.3|10462.3|66
1716486300000|2024-05-23 17:45:00|10469.9|10464.9|10470.1|10465.1|10471.1|10466.1|10468.8|10463.8|37
1716486600000|2024-05-23 17:50:00|10470.3|10465.3|10471.2|10466.2|10471.7|10466.7|10469.3|10464.3|122
1716486900000|2024-05-23 17:55:00|10471.3|10466.3|10470.5|10465.5|10473|10468|10470.5|10465.5|25
1716487200000|2024-05-23 18:00:00|10470.6|10465.6|10472.3|10467.3|10472.5|10467.5|10470.6|10465.6|29
1716487500000|2024-05-23 18:05:00|10472.5|10467.5|10470.8|10465.8|10472.5|10467.5|10470.5|10465.5|108
1716487800000|2024-05-23 18:10:00|10470.5|10465.5|10470.1|10465.1|10471.6|10466.6|10469.8|10464.8|44
1716488100000|2024-05-23 18:15:00|10470.3|10465.3|10472.3|10467.3|10472.3|10467.3|10468|10463|38
1716488400000|2024-05-23 18:20:00|10472.2|10467.2|10472.8|10467.8|10473.3|10468.3|10471.3|10466.3|190
1716488700000|2024-05-23 18:25:00|10473.1|10468.1|10472.3|10467.3|10473.3|10468.3|10471.5|10466.5|57
1716489000000|2024-05-23 18:30:00|10472.5|10467.5|10473.6|10468.6|10473.6|10468.6|10472.5|10467.5|49
1716489300000|2024-05-23 18:35:00|10473.5|10468.5|10471.8|10466.8|10473.6|10468.6|10471.4|10466.4|12
1716489600000|2024-05-23 18:40:00|10472.1|10467.1|10473.9|10468.9|10474.2|10469.2|10472.1|10467.1|8
1716489900000|2024-05-23 18:45:00|10474|10469|10475.1|10470.1|10475.3|10470.3|10473.8|10468.8|16
1716490200000|2024-05-23 18:50:00|10474.9|10469.9|10475.6|10470.6|10475.6|10470.6|10474.5|10469.5|93
1716490500000|2024-05-23 18:55:00|10475.3|10470.3|10475.8|10470.8|10476.6|10471.6|10474.9|10469.9|229
1716490800000|2024-05-23 19:00:00|10475.6|10470.6|10476.3|10471.3|10476.3|10471.3|10475|10470|122
1716491100000|2024-05-23 19:05:00|10476.1|10471.1|10474.1|10469.1|10476.1|10471.1|10474|10469|49
1716491400000|2024-05-23 19:10:00|10474.3|10469.3|10474.4|10469.4|10475.8|10470.8|10473.4|10468.4|21
1716491700000|2024-05-23 19:15:00|10474.3|10469.3|10472.6|10467.6|10474.3|10469.3|10472.3|10467.3|13
1716492000000|2024-05-23 19:20:00|10472.2|10467.2|10473.4|10468.4|10473.7|10468.7|10472.1|10467.1|58
1716492300000|2024-05-23 19:25:00|10473.7|10468.7|10473.7|10468.7|10474.9|10469.9|10473.3|10468.3|16
1716492600000|2024-05-23 19:30:00|10473.9|10468.9|10472.9|10467.9|10474.2|10469.2|10472.9|10467.9|17
1716492900000|2024-05-23 19:35:00|10472.6|10467.6|10471.7|10466.7|10472.7|10467.7|10471.6|10466.6|6
1716493200000|2024-05-23 19:40:00|10471.9|10466.9|10471.7|10466.7|10472.7|10467.7|10471.4|10466.4|8
1716493500000|2024-05-23 19:45:00|10472.2|10467.2|10472.2|10467.2|10473.2|10468.2|10472.2|10467.2|3
1716493800000|2024-05-23 19:50:00|10472.1|10467.1|10470.9|10465.9|10472.2|10467.2|10470.6|10465.6|36
1716494100000|2024-05-23 19:55:00|10471|10466|10471.2|10466.2|10471.7|10466.7|10470.7|10465.7|46
1716494400000|2024-05-23 20:00:00|10471.1|10466.1|10471.6|10466.6|10471.9|10466.9|10471.1|10466.1|20
1716494700000|2024-05-23 20:05:00|10471.4|10466.4|10471.1|10466.1|10471.4|10466.4|10470.9|10465.9|4
1716495000000|2024-05-23 20:10:00|10471.3|10466.3|10471.3|10466.3|10471.4|10466.4|10470.6|10465.6|44
1716495300000|2024-05-23 20:15:00|10471.1|10466.1|10469.9|10464.9|10471.1|10466.1|10469.8|10464.8|28
1716495600000|2024-05-23 20:20:00|10469.8|10464.8|10469.8|10464.8|10470.1|10465.1|10469.8|10464.8|19
1716495900000|2024-05-23 20:25:00|10469.6|10464.6|10469.4|10464.4|10469.6|10464.6|10469.3|10464.3|4
1716496200000|2024-05-23 20:30:00|10469.3|10464.3|10469.9|10464.9|10470.2|10465.2|10469.3|10464.3|14
1716496500000|2024-05-23 20:35:00|10470.3|10465.3|10470.5|10465.5|10470.7|10465.7|10470.2|10465.2|2
1716496800000|2024-05-23 20:40:00|10470.4|10465.4|10470.4|10465.4|10470.7|10465.7|10470.4|10465.4|10
1716497100000|2024-05-23 20:45:00|10470.6|10465.6|10469.5|10464.5|10470.6|10465.6|10469.5|10464.5|5
1716497400000|2024-05-23 20:50:00|10469.4|10464.4|10468.8|10463.8|10469.5|10464.5|10468.7|10463.7|2
1716497700000|2024-05-23 20:55:00|10468.7|10463.7|10467.6|10462.6|10468.8|10463.8|10466.7|10461.7|29
1716508800000|2024-05-24 00:00:00|10470.8|10465.8|10471.3|10466.3|10472.3|10467.3|10470.7|10465.7|23
1716509100000|2024-05-24 00:05:00|10471|10466|10472|10467|10472.8|10467.8|10471|10466|11
1716509400000|2024-05-24 00:10:00|10472.1|10467.1|10472.3|10467.3|10473.8|10468.8|10472|10467|12
1716509700000|2024-05-24 00:15:00|10472|10467|10473.3|10468.3|10473.3|10468.3|10472|10467|16
1716510000000|2024-05-24 00:20:00|10473|10468|10473|10468|10473.3|10468.3|10472|10467|20
1716510300000|2024-05-24 00:25:00|10473.3|10468.3|10473.5|10468.5|10474.5|10469.5|10473.1|10468.1|22
1716510600000|2024-05-24 00:30:00|10473.2|10468.2|10474.5|10469.5|10474.5|10469.5|10473|10468|3
1716510900000|2024-05-24 00:35:00|10474.7|10469.7|10475|10470|10475.4|10470.4|10474.2|10469.2|6
1716511200000|2024-05-24 00:40:00|10475.2|10470.2|10473.5|10468.5|10475.5|10470.5|10473.5|10468.5|9
1716511500000|2024-05-24 00:45:00|10473.4|10468.4|10472.5|10467.5|10473.9|10468.9|10472.2|10467.2|11
1716511800000|2024-05-24 00:50:00|10472.4|10467.4|10470.5|10465.5|10472.5|10467.5|10470.3|10465.3|15
1716512100000|2024-05-24 00:55:00|10470.7|10465.7|10472|10467|10472.5|10467.5|10470.5|10465.5|16
1716512400000|2024-05-24 01:00:00|10472.3|10467.3|10471.5|10466.5|10472.5|10467.5|10471|10466|11
1716512700000|2024-05-24 01:05:00|10471.9|10466.9|10473.9|10468.9|10474|10469|10471.5|10466.5|4
1716513000000|2024-05-24 01:10:00|10473.7|10468.7|10472.9|10467.9|10474.5|10469.5|10472.5|10467.5|14
1716513300000|2024-05-24 01:15:00|10472.5|10467.5|10472|10467|10473.3|10468.3|10472|10467|27
1716513600000|2024-05-24 01:20:00|10471.9|10466.9|10470.5|10465.5|10471.9|10466.9|10470.5|10465.5|14
1716513900000|2024-05-24 01:25:00|10470.9|10465.9|10471|10466|10472.2|10467.2|10470.7|10465.7|9
1716514200000|2024-05-24 01:30:00|10471.2|10466.2|10470.7|10465.7|10471.3|10466.3|10470.2|10465.2|0
1716514500000|2024-05-24 01:35:00|10470.9|10465.9|10469.2|10464.2|10471.3|10466.3|10469.2|10464.2|2
1716514800000|2024-05-24 01:40:00|10469.3|10464.3|10470.5|10465.5|10470.5|10465.5|10469|10464|5
1716515100000|2024-05-24 01:45:00|10470.9|10465.9|10470.4|10465.4|10471|10466|10470.2|10465.2|6
1716515400000|2024-05-24 01:50:00|10470.2|10465.2|10471|10466|10471|10466|10470.2|10465.2|2
1716515700000|2024-05-24 01:55:00|10471.3|10466.3|10472.2|10467.2|10472.5|10467.5|10471.2|10466.2|9
1716516000000|2024-05-24 02:00:00|10472.4|10467.4|10472.8|10467.8|10473|10468|10472.2|10467.2|8
1716516300000|2024-05-24 02:05:00|10472.7|10467.7|10473.8|10468.8|10474|10469|10472.7|10467.7|1
1716516600000|2024-05-24 02:10:00|10474.2|10469.2|10474.2|10469.2|10474.6|10469.6|10473.7|10468.7|21
1716516900000|2024-05-24 02:15:00|10474.3|10469.3|10474.5|10469.5|10474.7|10469.7|10474|10469|1
1716517200000|2024-05-24 02:20:00|10474.7|10469.7|10474.2|10469.2|10474.7|10469.7|10474.2|10469.2|0
1716517500000|2024-05-24 02:25:00|10474|10469|10474.3|10469.3|10474.7|10469.7|10474|10469|1
1716517800000|2024-05-24 02:30:00|10474.2|10469.2|10474.5|10469.5|10475.3|10470.3|10474.2|10469.2|4
1716518100000|2024-05-24 02:35:00|10474.7|10469.7|10474|10469|10474.8|10469.8|10473.7|10468.7|4
1716518400000|2024-05-24 02:40:00|10473.9|10468.9|10475.2|10470.2|10475.2|10470.2|10473.7|10468.7|4
1716518700000|2024-05-24 02:45:00|10475|10470|10473.7|10468.7|10475|10470|10473|10468|30
1716519000000|2024-05-24 02:50:00|10473.8|10468.8|10473.5|10468.5|10474|10469|10472.9|10467.9|5
1716519300000|2024-05-24 02:55:00|10473.4|10468.4|10473.9|10468.9|10474|10469|10473.4|10468.4|2
1716519600000|2024-05-24 03:00:00|10474|10469|10473.5|10468.5|10474|10469|10473.5|10468.5|10
1716519900000|2024-05-24 03:05:00|10473.7|10468.7|10474.7|10469.7|10475.2|10470.2|10473.7|10468.7|3
1716520200000|2024-05-24 03:10:00|10474.9|10469.9|10474.7|10469.7|10475|10470|10474.5|10469.5|1
1716520500000|2024-05-24 03:15:00|10475|10470|10474.7|10469.7|10475|10470|10474.6|10469.6|7
1716520800000|2024-05-24 03:20:00|10474.9|10469.9|10474.7|10469.7|10475.2|10470.2|10474.7|10469.7|12
1716521100000|2024-05-24 03:25:00|10474.9|10469.9|10475.2|10470.2|10475.2|10470.2|10474.7|10469.7|3
1716521400000|2024-05-24 03:30:00|10474.9|10469.9|10474.7|10469.7|10475.3|10470.3|10474.2|10469.2|9
1716521700000|2024-05-24 03:35:00|10474.9|10469.9|10475.7|10470.7|10475.9|10470.9|10474.7|10469.7|9
1716522000000|2024-05-24 03:40:00|10476|10471|10476.3|10471.3|10476.4|10471.4|10475.3|10470.3|11
1716522300000|2024-05-24 03:45:00|10476.2|10471.2|10476.2|10471.2|10476.5|10471.5|10475.7|10470.7|12
1716522600000|2024-05-24 03:50:00|10476.3|10471.3|10477|10472|10477|10472|10475.7|10470.7|38
1716522900000|2024-05-24 03:55:00|10477.1|10472.1|10477|10472|10477.1|10472.1|10477|10472|49
1716523200000|2024-05-24 04:00:00|10476.8|10471.8|10477|10472|10477.1|10472.1|10476.8|10471.8|49
1716523500000|2024-05-24 04:05:00|10476.6|10471.6|10475.5|10470.5|10476.6|10471.6|10475.1|10470.1|24
1716523800000|2024-05-24 04:10:00|10475.2|10470.2|10474.1|10469.1|10475.2|10470.2|10474|10469|12
1716524100000|2024-05-24 04:15:00|10474.2|10469.2|10474.6|10469.6|10474.8|10469.8|10474.1|10469.1|1
1716524400000|2024-05-24 04:20:00|10474.7|10469.7|10474.7|10469.7|10475.3|10470.3|10474.6|10469.6|3
1716524700000|2024-05-24 04:25:00|10474.8|10469.8|10474.7|10469.7|10474.8|10469.8|10474.4|10469.4|1
1716525000000|2024-05-24 04:30:00|10474.6|10469.6|10475|10470|10475.1|10470.1|10474.6|10469.6|1
1716525300000|2024-05-24 04:35:00|10475.1|10470.1|10474.7|10469.7|10475.1|10470.1|10474.3|10469.3|1
1716525600000|2024-05-24 04:40:00|10474.6|10469.6|10474.3|10469.3|10474.8|10469.8|10474.2|10469.2|3
1716525900000|2024-05-24 04:45:00|10474.5|10469.5|10474|10469|10474.5|10469.5|10474|10469|2
1716526200000|2024-05-24 04:50:00|10473.8|10468.8|10473.6|10468.6|10474|10469|10473.1|10468.1|3
1716526500000|2024-05-24 04:55:00|10473.7|10468.7|10474.1|10469.1|10474.2|10469.2|10473.6|10468.6|1
1716526800000|2024-05-24 05:00:00|10474.2|10469.2|10474.1|10469.1|10474.7|10469.7|10474.1|10469.1|6
1716527100000|2024-05-24 05:05:00|10474.2|10469.2|10474.6|10469.6|10474.8|10469.8|10474.1|10469.1|1
1716527400000|2024-05-24 05:10:00|10474.7|10469.7|10474.6|10469.6|10474.8|10469.8|10474.3|10469.3|0
1716527700000|2024-05-24 05:15:00|10474.4|10469.4|10474.7|10469.7|10475.1|10470.1|10474.2|10469.2|12
1716528000000|2024-05-24 05:20:00|10474.8|10469.8|10474.6|10469.6|10474.9|10469.9|10474.4|10469.4|0
1716528300000|2024-05-24 05:25:00|10474.7|10469.7|10474.6|10469.6|10475.7|10470.7|10474.6|10469.6|11
1716528600000|2024-05-24 05:30:00|10474.7|10469.7|10474.4|10469.4|10474.8|10469.8|10474.1|10469.1|5
1716528900000|2024-05-24 05:35:00|10474.5|10469.5|10474.1|10469.1|10474.7|10469.7|10473.6|10468.6|23
1716529200000|2024-05-24 05:40:00|10474.4|10469.4|10475.1|10470.1|10476|10471|10474.4|10469.4|7
1716529500000|2024-05-24 05:45:00|10475|10470|10474.2|10469.2|10475.4|10470.4|10474|10469|0
1716529800000|2024-05-24 05:50:00|10474.1|10469.1|10473.9|10468.9|10474.2|10469.2|10473.2|10468.2|16
1716530100000|2024-05-24 05:55:00|10473.8|10468.8|10472.9|10467.9|10474.6|10469.6|10472.7|10467.7|5
1716530400000|2024-05-24 06:00:00|10472.7|10467.7|10472.9|10467.9|10474.9|10469.9|10472.4|10467.4|111
1716530700000|2024-05-24 06:05:00|10473.1|10468.1|10471.2|10466.2|10473.9|10468.9|10471.1|10466.1|28
1716531000000|2024-05-24 06:10:00|10471.1|10466.1|10469.2|10464.2|10472.2|10467.2|10469.2|10464.2|21
1716531300000|2024-05-24 06:15:00|10469.1|10464.1|10472.2|10467.2|10472.4|10467.4|10468.5|10463.5|7
1716531600000|2024-05-24 06:20:00|10472.6|10467.6|10472.6|10467.6|10473.4|10468.4|10472.2|10467.2|30
1716531900000|2024-05-24 06:25:00|10472.7|10467.7|10469.5|10464.5|10472.7|10467.7|10469.5|10464.5|10
1716532200000|2024-05-24 06:30:00|10469.7|10464.7|10469.2|10464.2|10470.9|10465.9|10468.6|10463.6|45
1716532500000|2024-05-24 06:35:00|10469.5|10464.5|10469.2|10464.2|10470.2|10465.2|10468.6|10463.6|30
1716532800000|2024-05-24 06:40:00|10469.1|10464.1|10468.1|10463.1|10470.2|10465.2|10467.8|10462.8|89
1716533100000|2024-05-24 06:45:00|10468.2|10463.2|10468.7|10463.7|10468.7|10463.7|10467.8|10462.8|16
1716533400000|2024-05-24 06:50:00|10469.1|10464.1|10470.1|10465.1|10470.7|10465.7|10468.9|10463.9|5
1716533700000|2024-05-24 06:55:00|10470.2|10465.2|10471.1|10466.1|10471.6|10466.6|10470.1|10465.1|10
1716534000000|2024-05-24 07:00:00|10470.9|10465.9|10468|10463|10470.9|10465.9|10467.2|10462.2|24
1716534300000|2024-05-24 07:05:00|10468.3|10463.3|10468.6|10463.6|10469.7|10464.7|10468.2|10463.2|22
1716534600000|2024-05-24 07:10:00|10468.7|10463.7|10466.7|10461.7|10469.2|10464.2|10466.1|10461.1|12
1716534900000|2024-05-24 07:15:00|10466.6|10461.6|10467.6|10462.6|10467.7|10462.7|10465.6|10460.6|24
1716535200000|2024-05-24 07:20:00|10467.7|10462.7|10467.4|10462.4|10468.4|10463.4|10467.1|10462.1|10
1716535500000|2024-05-24 07:25:00|10467.7|10462.7|10466.7|10461.7|10467.9|10462.9|10466.6|10461.6|1
1716535800000|2024-05-24 07:30:00|10467.2|10462.2|10467.6|10462.6|10468.4|10463.4|10466.9|10461.9|5
1716536100000|2024-05-24 07:35:00|10467.4|10462.4|10467.1|10462.1|10467.7|10462.7|10466.6|10461.6|5
1716536400000|2024-05-24 07:40:00|10466.9|10461.9|10466.6|10461.6|10468.6|10463.6|10466.2|10461.2|10
1716536700000|2024-05-24 07:45:00|10466.7|10461.7|10464.1|10459.1|10466.7|10461.7|10463.6|10458.6|10
1716537000000|2024-05-24 07:50:00|10464.2|10459.2|10463.1|10458.1|10465.2|10460.2|10462.6|10457.6|19
1716537300000|2024-05-24 07:55:00|10462.8|10457.8|10463.6|10458.6|10463.6|10458.6|10462.1|10457.1|12
1716537600000|2024-05-24 08:00:00|10463.7|10458.7|10464.6|10459.6|10465.2|10460.2|10463.6|10458.6|7
1716537900000|2024-05-24 08:05:00|10464.8|10459.8|10464.4|10459.4|10465.6|10460.6|10464.3|10459.3|10
1716538200000|2024-05-24 08:10:00|10464.3|10459.3|10464.8|10459.8|10464.9|10459.9|10463.6|10458.6|2
1716538500000|2024-05-24 08:15:00|10464.9|10459.9|10465.4|10460.4|10465.7|10460.7|10464.1|10459.1|7
1716538800000|2024-05-24 08:20:00|10465.6|10460.6|10465.6|10460.6|10466.1|10461.1|10465.3|10460.3|11
1716539100000|2024-05-24 08:25:00|10465.4|10460.4|10466.4|10461.4|10466.7|10461.7|10464.6|10459.6|3
1716539400000|2024-05-24 08:30:00|10466.3|10461.3|10466.1|10461.1|10467.2|10462.2|10466.1|10461.1|4
1716539700000|2024-05-24 08:35:00|10466.3|10461.3|10464.4|10459.4|10466.4|10461.4|10463.8|10458.8|5
1716540000000|2024-05-24 08:40:00|10464.6|10459.6|10462.1|10457.1|10464.6|10459.6|10462.1|10457.1|5
1716540300000|2024-05-24 08:45:00|10462.2|10457.2|10460.4|10455.4|10462.9|10457.9|10459.6|10454.6|158
1716540600000|2024-05-24 08:50:00|10460.6|10455.6|10461.1|10456.1|10462.4|10457.4|10460.3|10455.3|27
1716540900000|2024-05-24 08:55:00|10461.2|10456.2|10462.1|10457.1|10462.4|10457.4|10460.6|10455.6|25
1716541200000|2024-05-24 09:00:00|10462.2|10457.2|10460.7|10455.7|10462.9|10457.9|10460.6|10455.6|40
1716541500000|2024-05-24 09:05:00|10460.9|10455.9|10458.8|10453.8|10460.9|10455.9|10458.4|10453.4|21
1716541800000|2024-05-24 09:10:00|10458.7|10453.7|10458.1|10453.1|10459.1|10454.1|10457.7|10452.7|1
1716542100000|2024-05-24 09:15:00|10458|10453|10458.1|10453.1|10459.1|10454.1|10457.4|10452.4|5
1716542400000|2024-05-24 09:20:00|10458.2|10453.2|10459.4|10454.4|10459.4|10454.4|10458.1|10453.1|4
1716542700000|2024-05-24 09:25:00|10459.3|10454.3|10458.1|10453.1|10459.9|10454.9|10458.1|10453.1|9
1716543000000|2024-05-24 09:30:00|10458.3|10453.3|10457.7|10452.7|10458.9|10453.9|10457.5|10452.5|0
1716543300000|2024-05-24 09:35:00|10457.8|10452.8|10458.7|10453.7|10459.3|10454.3|10457.4|10452.4|16
1716543600000|2024-05-24 09:40:00|10459.1|10454.1|10460|10455|10460|10455|10457.9|10452.9|12
1716543900000|2024-05-24 09:45:00|10459.8|10454.8|10459.8|10454.8|10459.9|10454.9|10459|10454|6
1716544200000|2024-05-24 09:50:00|10459.7|10454.7|10459.4|10454.4|10460|10455|10459|10454|4
1716544500000|2024-05-24 09:55:00|10459.5|10454.5|10459.4|10454.4|10460.2|10455.2|10459|10454|5
1716544800000|2024-05-24 10:00:00|10459.3|10454.3|10457.7|10452.7|10460.2|10455.2|10457.4|10452.4|8
1716545100000|2024-05-24 10:05:00|10457.4|10452.4|10454.2|10449.2|10457.7|10452.7|10453.9|10448.9|31
1716545400000|2024-05-24 10:10:00|10454.1|10449.1|10454|10449|10454.1|10449.1|10453.4|10448.4|9
1716545700000|2024-05-24 10:15:00|10454.1|10449.1|10453.4|10448.4|10454.6|10449.6|10453.4|10448.4|4
1716546000000|2024-05-24 10:20:00|10453|10448|10450.7|10445.7|10453|10448|10450.5|10445.5|25
1716546300000|2024-05-24 10:25:00|10450.8|10445.8|10450.2|10445.2|10451.3|10446.3|10449.8|10444.8|57
1716546600000|2024-05-24 10:30:00|10450.3|10445.3|10451.2|10446.2|10452.2|10447.2|10450|10445|10
1716546900000|2024-05-24 10:35:00|10451.1|10446.1|10449|10444|10451.1|10446.1|10448.1|10443.1|21
1716547200000|2024-05-24 10:40:00|10448.8|10443.8|10448.5|10443.5|10449|10444|10447|10442|4
1716547500000|2024-05-24 10:45:00|10448.6|10443.6|10448.3|10443.3|10449.5|10444.5|10448|10443|12
1716547800000|2024-05-24 10:50:00|10448.2|10443.2|10449.3|10444.3|10449.3|10444.3|10447.8|10442.8|7
1716548100000|2024-05-24 10:55:00|10449|10444|10450|10445|10450|10445|10448.5|10443.5|22
1716548400000|2024-05-24 11:00:00|10449.5|10444.5|10450.3|10445.3|10451|10446|10449.5|10444.5|8
1716548700000|2024-05-24 11:05:00|10450.5|10445.5|10451.1|10446.1|10451.5|10446.5|10450.3|10445.3|6
1716549000000|2024-05-24 11:10:00|10451.3|10446.3|10454|10449|10454.3|10449.3|10451.3|10446.3|10
1716549300000|2024-05-24 11:15:00|10453.8|10448.8|10454.5|10449.5|10454.5|10449.5|10453.3|10448.3|6
1716549600000|2024-05-24 11:20:00|10454.3|10449.3|10453.3|10448.3|10454.8|10449.8|10453.2|10448.2|9
1716549900000|2024-05-24 11:25:00|10453.6|10448.6|10453.1|10448.1|10454.1|10449.1|10452|10447|23
1716550200000|2024-05-24 11:30:00|10453|10448|10453.3|10448.3|10453.8|10448.8|10452.5|10447.5|4
1716550500000|2024-05-24 11:35:00|10453|10448|10452.5|10447.5|10454.3|10449.3|10452.3|10447.3|8
1716550800000|2024-05-24 11:40:00|10452.3|10447.3|10450.5|10445.5|10452.3|10447.3|10450.5|10445.5|17
1716551100000|2024-05-24 11:45:00|10450.6|10445.6|10450.6|10445.6|10451.6|10446.6|10450.5|10445.5|5
1716551400000|2024-05-24 11:50:00|10450.5|10445.5|10450.1|10445.1|10451.1|10446.1|10449.8|10444.8|10
1716551700000|2024-05-24 11:55:00|10450|10445|10450|10445|10450.5|10445.5|10448.6|10443.6|15
1716552000000|2024-05-24 12:00:00|10450.1|10445.1|10448.8|10443.8|10450.6|10445.6|10448|10443|47
1716552300000|2024-05-24 12:05:00|10449|10444|10451|10446|10451|10446|10449|10444|122
1716552600000|2024-05-24 12:10:00|10450.9|10445.9|10449.1|10444.1|10451.3|10446.3|10449|10444|17
1716552900000|2024-05-24 12:15:00|10449|10444|10447.5|10442.5|10449.3|10444.3|10447.5|10442.5|33
1716553200000|2024-05-24 12:20:00|10447.6|10442.6|10448.7|10443.7|10450|10445|10447.5|10442.5|59
1716553500000|2024-05-24 12:25:00|10449|10444|10455.1|10450.1|10455.2|10450.2|10447.6|10442.6|97
1716553800000|2024-05-24 12:30:00|10455|10450|10448.8|10443.8|10459.2|10454.2|10447.5|10442.5|135
1716554100000|2024-05-24 12:35:00|10448.7|10443.7|10444.6|10439.6|10448.7|10443.7|10444.1|10439.1|79
1716554400000|2024-05-24 12:40:00|10444.7|10439.7|10443.8|10438.8|10444.7|10439.7|10442.4|10437.4|40
1716554700000|2024-05-24 12:45:00|10444|10439|10443.1|10438.1|10445.6|10440.6|10442.7|10437.7|77
1716555000000|2024-05-24 12:50:00|10443.2|10438.2|10442.8|10437.8|10444.3|10439.3|10440.9|10435.9|43
1716555300000|2024-05-24 12:55:00|10443|10438|10443.4|10438.4|10443.8|10438.8|10441.2|10436.2|62
1716555600000|2024-05-24 13:00:00|10443|10438|10442.9|10437.9|10444.8|10439.8|10441.5|10436.5|55
1716555900000|2024-05-24 13:05:00|10442.7|10437.7|10443.9|10438.9|10444.5|10439.5|10442.7|10437.7|30
1716556200000|2024-05-24 13:10:00|10443.7|10438.7|10443.4|10438.4|10443.7|10438.7|10441.9|10436.9|60
1716556500000|2024-05-24 13:15:00|10443.2|10438.2|10442.8|10437.8|10445.5|10440.5|10442|10437|42
1716556800000|2024-05-24 13:20:00|10443|10438|10443.5|10438.5|10444.8|10439.8|10443|10438|42
1716557100000|2024-05-24 13:25:00|10443.4|10438.4|10440.7|10435.7|10443.5|10438.5|10440.4|10435.4|50
1716557400000|2024-05-24 13:30:00|10440.9|10435.9|10442.7|10437.7|10443|10438|10439.2|10434.2|58
1716557700000|2024-05-24 13:35:00|10442.8|10437.8|10443.3|10438.3|10443.8|10438.8|10441.4|10436.4|70
1716558000000|2024-05-24 13:40:00|10443.5|10438.5|10443|10438|10444.8|10439.8|10442.4|10437.4|62
1716558300000|2024-05-24 13:45:00|10443.1|10438.1|10444.5|10439.5|10445.5|10440.5|10443|10438|41
1716558600000|2024-05-24 13:50:00|10444.4|10439.4|10445.8|10440.8|10446.2|10441.2|10444|10439|47
1716558900000|2024-05-24 13:55:00|10445.5|10440.5|10449.7|10444.7|10449.7|10444.7|10444.2|10439.2|34
1716559200000|2024-05-24 14:00:00|10448.9|10439.9|10442.3|10437.3|10448.9|10443.9|10440.8|10435.8|120
1716559500000|2024-05-24 14:05:00|10442.5|10437.5|10439.5|10434.5|10443|10438|10438.8|10433.8|93
1716559800000|2024-05-24 14:10:00|10439.7|10434.7|10439.5|10434.5|10440.4|10435.4|10438|10433|36
1716560100000|2024-05-24 14:15:00|10439.7|10434.7|10441.5|10436.5|10442.5|10437.5|10439.7|10434.7|60
1716560400000|2024-05-24 14:20:00|10441.7|10436.7|10440|10435|10443.5|10438.5|10439.8|10434.8|68
1716560700000|2024-05-24 14:25:00|10439.7|10434.7|10440.2|10435.2|10441|10436|10438.8|10433.8|53
1716561000000|2024-05-24 14:30:00|10440|10435|10439.5|10434.5|10440|10435|10438|10433|191
1716561300000|2024-05-24 14:35:00|10439.6|10434.6|10441.1|10436.1|10441.5|10436.5|10439|10434|42
1716561600000|2024-05-24 14:40:00|10441.3|10436.3|10439.8|10434.8|10442.5|10437.5|10439.5|10434.5|42
1716561900000|2024-05-24 14:45:00|10439.7|10434.7|10439|10434|10440.5|10435.5|10437.8|10432.8|45
1716562200000|2024-05-24 14:50:00|10439.3|10434.3|10440.5|10435.5|10442|10437|10439.3|10434.3|58
1716562500000|2024-05-24 14:55:00|10440.4|10435.4|10439.1|10434.1|10440.5|10435.5|10438.6|10433.6|91
1716562800000|2024-05-24 15:00:00|10439.2|10434.2|10435.5|10430.5|10439.7|10434.7|10435.1|10430.1|69
1716563100000|2024-05-24 15:05:00|10435.6|10430.6|10435.6|10430.6|10436.5|10431.5|10434.6|10429.6|115
1716563400000|2024-05-24 15:10:00|10435.3|10430.3|10433.6|10428.6|10435.9|10430.9|10433.6|10428.6|61
1716563700000|2024-05-24 15:15:00|10433.5|10428.5|10433.4|10428.4|10434.2|10429.2|10432.6|10427.6|49
1716564000000|2024-05-24 15:20:00|10433.6|10428.6|10431.6|10426.6|10433.6|10428.6|10431.6|10426.6|41
1716564300000|2024-05-24 15:25:00|10431.4|10426.4|10432.6|10427.6|10433.1|10428.1|10431.3|10426.3|22
1716564600000|2024-05-24 15:30:00|10432.3|10427.3|10431.4|10426.4|10432.4|10427.4|10430.6|10425.6|39
1716564900000|2024-05-24 15:35:00|10431.6|10426.6|10435.6|10430.6|10435.9|10430.9|10431.4|10426.4|53
1716565200000|2024-05-24 15:40:00|10435.4|10430.4|10436.1|10431.1|10436.4|10431.4|10434.1|10429.1|34
1716565500000|2024-05-24 15:45:00|10436.4|10431.4|10435.9|10430.9|10436.9|10431.9|10435.7|10430.7|47
1716565800000|2024-05-24 15:50:00|10435.8|10430.8|10434.6|10429.6|10436.3|10431.3|10434.4|10429.4|20
1716566100000|2024-05-24 15:55:00|10434.9|10429.9|10434.6|10429.6|10435.4|10430.4|10433.6|10428.6|29
1716566400000|2024-05-24 16:00:00|10434.8|10429.8|10435.6|10430.6|10436.6|10431.6|10434.6|10429.6|59
1716566700000|2024-05-24 16:05:00|10435.8|10430.8|10435.6|10430.6|10436.4|10431.4|10434.6|10429.6|44
1716567000000|2024-05-24 16:10:00|10435.1|10430.1|10432.4|10427.4|10435.1|10430.1|10431.6|10426.6|50
1716567300000|2024-05-24 16:15:00|10432.1|10427.1|10431.8|10426.8|10432.9|10427.9|10431.6|10426.6|18
1716567600000|2024-05-24 16:20:00|10431.7|10426.7|10430.8|10425.8|10432.1|10427.1|10430.8|10425.8|27
1716567900000|2024-05-24 16:25:00|10431.1|10426.1|10429.4|10424.4|10431.1|10426.1|10428.3|10423.3|49
1716568200000|2024-05-24 16:30:00|10429.1|10424.1|10430.4|10425.4|10430.9|10425.9|10428.9|10423.9|50
1716568500000|2024-05-24 16:35:00|10430.3|10425.3|10431.9|10426.9|10431.9|10426.9|10430.2|10425.2|56
1716568800000|2024-05-24 16:40:00|10432.1|10427.1|10434.1|10429.1|10434.1|10429.1|10431.9|10426.9|34
1716569100000|2024-05-24 16:45:00|10434.4|10429.4|10435.6|10430.6|10435.9|10430.9|10434.1|10429.1|106
1716569400000|2024-05-24 16:50:00|10435.9|10430.9|10435.6|10430.6|10436.9|10431.9|10435.6|10430.6|48
1716569700000|2024-05-24 16:55:00|10435.7|10430.7|10437.6|10432.6|10438.1|10433.1|10435.6|10430.6|40
1716570000000|2024-05-24 17:00:00|10437.4|10432.4|10437.9|10432.9|10438.4|10433.4|10436.7|10431.7|124
1716570300000|2024-05-24 17:05:00|10438.1|10433.1|10437.9|10432.9|10438.4|10433.4|10437|10432|17
1716570600000|2024-05-24 17:10:00|10438|10433|10435.6|10430.6|10438|10433|10435.3|10430.3|33
1716570900000|2024-05-24 17:15:00|10435.5|10430.5|10435.1|10430.1|10435.6|10430.6|10434.6|10429.6|16
1716571200000|2024-05-24 17:20:00|10435|10430|10435.1|10430.1|10435.1|10430.1|10434.1|10429.1|23
1716571500000|2024-05-24 17:25:00|10434.9|10429.9|10434.1|10429.1|10435.1|10430.1|10432.8|10427.8|54
1716571800000|2024-05-24 17:30:00|10434.4|10429.4|10434.9|10429.9|10435.9|10430.9|10434.4|10429.4|22
1716572100000|2024-05-24 17:35:00|10434.8|10429.8|10433.1|10428.1|10434.9|10429.9|10433.1|10428.1|22
1716572400000|2024-05-24 17:40:00|10433.3|10428.3|10433.8|10428.8|10434.9|10429.9|10433.1|10428.1|24
1716572700000|2024-05-24 17:45:00|10433.6|10428.6|10433.6|10428.6|10434.4|10429.4|10433.3|10428.3|17
1716573000000|2024-05-24 17:50:00|10433.5|10428.5|10434.1|10429.1|10434.1|10429.1|10433.1|10428.1|27
1716573300000|2024-05-24 17:55:00|10434.3|10429.3|10433.5|10428.5|10434.4|10429.4|10433|10428|35
1716573600000|2024-05-24 18:00:00|10433.3|10428.3|10432.6|10427.6|10433.8|10428.8|10432.1|10427.1|55
1716573900000|2024-05-24 18:05:00|10432.8|10427.8|10432.8|10427.8|10432.9|10427.9|10432.1|10427.1|12
1716574200000|2024-05-24 18:10:00|10432.6|10427.6|10432.4|10427.4|10433.6|10428.6|10432.4|10427.4|19
1716574500000|2024-05-24 18:15:00|10432.6|10427.6|10431.9|10426.9|10432.6|10427.6|10431.8|10426.8|33
1716574800000|2024-05-24 18:20:00|10432.1|10427.1|10434.8|10429.8|10434.8|10429.8|10432.1|10427.1|20
1716575100000|2024-05-24 18:25:00|10434.9|10429.9|10435.6|10430.6|10435.6|10430.6|10434.1|10429.1|17
1716575400000|2024-05-24 18:30:00|10435.3|10430.3|10434.9|10429.9|10435.6|10430.6|10434.6|10429.6|17
1716575700000|2024-05-24 18:35:00|10435.1|10430.1|10435.6|10430.6|10435.8|10430.8|10435.1|10430.1|33
1716576000000|2024-05-24 18:40:00|10435.5|10430.5|10436.1|10431.1|10436.9|10431.9|10435.3|10430.3|18
1716576300000|2024-05-24 18:45:00|10435.8|10430.8|10435.9|10430.9|10436.1|10431.1|10435.5|10430.5|14
1716576600000|2024-05-24 18:50:00|10436.1|10431.1|10435.8|10430.8|10436.1|10431.1|10435.3|10430.3|7
1716576900000|2024-05-24 18:55:00|10435.6|10430.6|10436.6|10431.6|10436.9|10431.9|10435.6|10430.6|98
1716577200000|2024-05-24 19:00:00|10436.8|10431.8|10436.8|10431.8|10438.6|10433.6|10436.6|10431.6|487
1716577500000|2024-05-24 19:05:00|10437.1|10432.1|10437.4|10432.4|10437.4|10432.4|10436.8|10431.8|29
1716577800000|2024-05-24 19:10:00|10437.1|10432.1|10437.6|10432.6|10437.6|10432.6|10437|10432|21
1716578100000|2024-05-24 19:15:00|10437.4|10432.4|10436.6|10431.6|10437.6|10432.6|10436.5|10431.5|9
1716578400000|2024-05-24 19:20:00|10436.8|10431.8|10437.1|10432.1|10437.4|10432.4|10436.8|10431.8|29
1716578700000|2024-05-24 19:25:00|10436.9|10431.9|10436.1|10431.1|10436.9|10431.9|10436.1|10431.1|15
1716579000000|2024-05-24 19:30:00|10436.3|10431.3|10436.1|10431.1|10436.6|10431.6|10435.9|10430.9|11
1716579300000|2024-05-24 19:35:00|10436.2|10431.2|10436.6|10431.6|10437.1|10432.1|10436.2|10431.2|2
1716579600000|2024-05-24 19:40:00|10436.9|10431.9|10437.6|10432.6|10437.9|10432.9|10436.8|10431.8|11
1716579900000|2024-05-24 19:45:00|10437.3|10432.3|10437.1|10432.1|10437.4|10432.4|10436.4|10431.4|9
1716580200000|2024-05-24 19:50:00|10436.9|10431.9|10436.6|10431.6|10436.9|10431.9|10436.6|10431.6|18
1716580500000|2024-05-24 19:55:00|10436.7|10431.7|10436.6|10431.6|10437.1|10432.1|10436.6|10431.6|34
1716580800000|2024-05-24 20:00:00|10436.8|10431.8|10436.6|10431.6|10436.8|10431.8|10436.1|10431.1|12
1716581100000|2024-05-24 20:05:00|10436.5|10431.5|10436.4|10431.4|10436.5|10431.5|10436.4|10431.4|2
1716581400000|2024-05-24 20:10:00|10436.5|10431.5|10436.5|10431.5|10436.9|10431.9|10436.3|10431.3|11
1716581700000|2024-05-24 20:15:00|10436.7|10431.7|10437.5|10432.5|10437.5|10432.5|10436.7|10431.7|21
1716582000000|2024-05-24 20:20:00|10437.8|10432.8|10437.5|10432.5|10438|10433|10437.2|10432.2|11
1716582300000|2024-05-24 20:25:00|10437.8|10432.8|10437.7|10432.7|10438|10433|10437.5|10432.5|1
1716582600000|2024-05-24 20:30:00|10437.5|10432.5|10437|10432|10437.5|10432.5|10436.7|10431.7|8
1716582900000|2024-05-24 20:35:00|10437.2|10432.2|10438|10433|10438|10433|10437.2|10432.2|6
1716583200000|2024-05-24 20:40:00|10437.7|10432.7|10437.7|10432.7|10438.2|10433.2|10437.7|10432.7|2
1716583500000|2024-05-24 20:45:00|||||||||1
1716583800000|2024-05-24 20:50:00|10437.9|10432.9|10438.9|10433.9|10439.2|10434.2|10437.9|10432.9|10
1716584100000|2024-05-24 20:55:00|10438.5|10433.5|10437.3|10432.3|10438.7|10433.7|10437|10432|21
1716760800000|2024-05-26 22:00:00|10436.9|10431.9|10433.6|10428.6|10437.3|10432.3|10432.4|10427.4|13
1716761100000|2024-05-26 22:05:00|10433.7|10428.7|10434.3|10429.3|10434.8|10429.8|10433.6|10428.6|6
1716761400000|2024-05-26 22:10:00|10434.1|10429.1|10434.1|10429.1|10434.8|10429.8|10433.8|10428.8|0
1716761700000|2024-05-26 22:15:00|10434.3|10429.3|10433.9|10428.9|10434.3|10429.3|10433.6|10428.6|1
1716762000000|2024-05-26 22:20:00|10434.1|10429.1|10433.8|10428.8|10434.1|10429.1|10433.8|10428.8|0
1716762300000|2024-05-26 22:25:00|10433.6|10428.6|10433.3|10428.3|10433.8|10428.8|10432.8|10427.8|8
1716762600000|2024-05-26 22:30:00|10433.4|10428.4|10433.6|10428.6|10433.8|10428.8|10432.8|10427.8|1
1716762900000|2024-05-26 22:35:00|10433.8|10428.8|10433.3|10428.3|10433.8|10428.8|10432.8|10427.8|0
1716763200000|2024-05-26 22:40:00|10433.4|10428.4|10433.3|10428.3|10433.6|10428.6|10433.1|10428.1|0
1716763500000|2024-05-26 22:45:00|10433.4|10428.4|10433.3|10428.3|10433.6|10428.6|10432.8|10427.8|1
1716763800000|2024-05-26 22:50:00|10433.6|10428.6|10433.8|10428.8|10433.8|10428.8|10433.3|10428.3|0
1716764100000|2024-05-26 22:55:00|10433.7|10428.7|10433.8|10428.8|10434.1|10429.1|10433.6|10428.6|0
1716764400000|2024-05-26 23:00:00|10433.9|10428.9|10434.8|10429.8|10435|10430|10433.9|10428.9|1
1716764700000|2024-05-26 23:05:00|10434.4|10429.4|10434.3|10429.3|10434.8|10429.8|10433.9|10428.9|3
1716765000000|2024-05-26 23:10:00|10434.5|10429.5|10434.8|10429.8|10435|10430|10434.5|10429.5|0
1716765300000|2024-05-26 23:15:00|10435|10430|10434.8|10429.8|10435|10430|10434.8|10429.8|0
1716765600000|2024-05-26 23:20:00|10434.5|10429.5|10435.5|10430.5|10435.5|10430.5|10434.5|10429.5|1
1716765900000|2024-05-26 23:25:00|10435.3|10430.3|10435.3|10430.3|10435.5|10430.5|10435.1|10430.1|2
1716766200000|2024-05-26 23:30:00|10435.8|10430.8|10436.8|10431.8|10437|10432|10435.8|10430.8|0
1716766500000|2024-05-26 23:35:00|10437|10432|10437.3|10432.3|10437.8|10432.8|10437|10432|22
1716766800000|2024-05-26 23:40:00|10437.2|10432.2|10437.5|10432.5|10438|10433|10436.8|10431.8|0
1716767100000|2024-05-26 23:45:00|10437.3|10432.3|10437.3|10432.3|10437.8|10432.8|10437|10432|7
1716767400000|2024-05-26 23:50:00|10437|10432|10436.8|10431.8|10437.3|10432.3|10436.8|10431.8|0
1716767700000|2024-05-26 23:55:00|10437|10432|10437.8|10432.8|10438|10433|10436.8|10431.8|2
1716768000000|2024-05-27 00:00:00|10437.5|10432.5|10435.8|10430.8|10437.8|10432.8|10435.5|10430.5|7
1716768300000|2024-05-27 00:05:00|10436|10431|10435.8|10430.8|10436.5|10431.5|10435.3|10430.3|1
1716768600000|2024-05-27 00:10:00|10435.5|10430.5|10435.8|10430.8|10436.5|10431.5|10435.2|10430.2|3
1716768900000|2024-05-27 00:15:00|10436|10431|10436.3|10431.3|10436.5|10431.5|10436|10431|4
1716769200000|2024-05-27 00:20:00|10436.5|10431.5|10435.5|10430.5|10436.5|10431.5|10435.5|10430.5|8
1716769500000|2024-05-27 00:25:00|10435.8|10430.8|10436.5|10431.5|10436.5|10431.5|10435.5|10430.5|44
1716769800000|2024-05-27 00:30:00|10436.3|10431.3|10436.5|10431.5|10436.5|10431.5|10436|10431|4
1716770100000|2024-05-27 00:35:00|10436.7|10431.7|10436.5|10431.5|10437|10432|10436.3|10431.3|5
1716770400000|2024-05-27 00:40:00|10436.6|10431.6|10437.1|10432.1|10437.2|10432.2|10436.5|10431.5|0
1716770700000|2024-05-27 00:45:00|10437.2|10432.2|10436.9|10431.9|10437.5|10432.5|10436.8|10431.8|4
1716771000000|2024-05-27 00:50:00|10436.8|10431.8|10436.2|10431.2|10437.2|10432.2|10435.8|10430.8|96
1716771300000|2024-05-27 00:55:00|10436.4|10431.4|10435.9|10430.9|10436.4|10431.4|10434.9|10429.9|4
1716771600000|2024-05-27 01:00:00|10435.8|10430.8|10434.2|10429.2|10435.9|10430.9|10434.2|10429.2|15
1716771900000|2024-05-27 01:05:00|10434.4|10429.4|10434.2|10429.2|10434.7|10429.7|10433.7|10428.7|20
1716772200000|2024-05-27 01:10:00|10434.1|10429.1|10433.1|10428.1|10434.2|10429.2|10433.1|10428.1|5
1716772500000|2024-05-27 01:15:00|10433.2|10428.2|10434.3|10429.3|10434.5|10429.5|10433.1|10428.1|2
1716772800000|2024-05-27 01:20:00|10434.4|10429.4|10434.1|10429.1|10435|10430|10434.1|10429.1|7
1716773100000|2024-05-27 01:25:00|10433.8|10428.8|10433.3|10428.3|10434|10429|10433.3|10428.3|0
1716773400000|2024-05-27 01:30:00|10433.1|10428.1|10433.8|10428.8|10433.9|10428.9|10432.8|10427.8|11
1716773700000|2024-05-27 01:35:00|10433.9|10428.9|10433.6|10428.6|10434.4|10429.4|10433.6|10428.6|4
1716774000000|2024-05-27 01:40:00|10433.4|10428.4|10433.7|10428.7|10434.2|10429.2|10433.4|10428.4|2
1716774300000|2024-05-27 01:45:00|10433.9|10428.9|10434.4|10429.4|10434.4|10429.4|10433.6|10428.6|6
1716774600000|2024-05-27 01:50:00|10434.3|10429.3|10433.8|10428.8|10434.4|10429.4|10433.8|10428.8|0
1716774900000|2024-05-27 01:55:00|10433.9|10428.9|10433.7|10428.7|10434.1|10429.1|10433.6|10428.6|8
1716775200000|2024-05-27 02:00:00|10433.6|10428.6|10432.7|10427.7|10433.7|10428.7|10432.6|10427.6|7
1716775500000|2024-05-27 02:05:00|10432.6|10427.6|10432.7|10427.7|10432.7|10427.7|10431.7|10426.7|3
1716775800000|2024-05-27 02:10:00|10432.9|10427.9|10432.8|10427.8|10433|10428|10432.7|10427.7|7
1716776100000|2024-05-27 02:15:00|10432.9|10427.9|10432.6|10427.6|10433|10428|10432.6|10427.6|1
1716776400000|2024-05-27 02:20:00|10432.7|10427.7|10432.7|10427.7|10432.8|10427.8|10432.6|10427.6|21
1716776700000|2024-05-27 02:25:00|10432.6|10427.6|10434.4|10429.4|10434.4|10429.4|10432.6|10427.6|0
1716777000000|2024-05-27 02:30:00|10434.3|10429.3|10434.8|10429.8|10435|10430|10434.3|10429.3|1
1716777300000|2024-05-27 02:35:00|10434.6|10429.6|10434.1|10429.1|10434.9|10429.9|10434.1|10429.1|0
1716777600000|2024-05-27 02:40:00|10434.2|10429.2|10434.8|10429.8|10434.8|10429.8|10433.6|10428.6|5
1716777900000|2024-05-27 02:45:00|10434.5|10429.5|10433.6|10428.6|10434.6|10429.6|10433.5|10428.5|0
1716778200000|2024-05-27 02:50:00|10433.5|10428.5|10433.8|10428.8|10433.8|10428.8|10433.5|10428.5|2
1716778500000|2024-05-27 02:55:00|10433.5|10428.5|10433.6|10428.6|10433.6|10428.6|10433.5|10428.5|0
1716778800000|2024-05-27 03:00:00|10433.5|10428.5|10433.1|10428.1|10433.6|10428.6|10432.5|10427.5|4
1716779100000|2024-05-27 03:05:00|10433|10428|10433.3|10428.3|10433.3|10428.3|10432.6|10427.6|0
1716779400000|2024-05-27 03:10:00|10433.1|10428.1|10433.6|10428.6|10433.8|10428.8|10433.1|10428.1|1
1716779700000|2024-05-27 03:15:00|10433.5|10428.5|10433.5|10428.5|10434.1|10429.1|10433.4|10428.4|2
1716780000000|2024-05-27 03:20:00|10433.4|10428.4|10433.6|10428.6|10434.1|10429.1|10433.4|10428.4|2
1716780300000|2024-05-27 03:25:00|10433.5|10428.5|10433.5|10428.5|10433.6|10428.6|10433.1|10428.1|2
1716780600000|2024-05-27 03:30:00|10433.6|10428.6|10434.4|10429.4|10434.4|10429.4|10433.6|10428.6|0
1716780900000|2024-05-27 03:35:00|10434.7|10429.7|10434.6|10429.6|10435.1|10430.1|10434.5|10429.5|2
1716781200000|2024-05-27 03:40:00|10434.7|10429.7|10434.6|10429.6|10435|10430|10434.5|10429.5|1
1716781500000|2024-05-27 03:45:00|10434.5|10429.5|10434|10429|10434.5|10429.5|10433.7|10428.7|0
1716781800000|2024-05-27 03:50:00|10434.1|10429.1|10434.4|10429.4|10434.5|10429.5|10434|10429|2
1716782100000|2024-05-27 03:55:00|10434.5|10429.5|10433.7|10428.7|10434.5|10429.5|10433.7|10428.7|3
1716782400000|2024-05-27 04:00:00|10433.5|10428.5|10434.5|10429.5|10434.5|10429.5|10433.5|10428.5|4
1716782700000|2024-05-27 04:05:00|10434.8|10429.8|10435|10430|10435|10430|10434.8|10429.8|1
1716783000000|2024-05-27 04:10:00|10434.9|10429.9|10434.5|10429.5|10435|10430|10434.4|10429.4|1
1716783300000|2024-05-27 04:15:00|10434.7|10429.7|10434.5|10429.5|10435.2|10430.2|10434.5|10429.5|0
1716783600000|2024-05-27 04:20:00|10434.7|10429.7|10434.5|10429.5|10434.8|10429.8|10434.5|10429.5|0
1716783900000|2024-05-27 04:25:00|10434.9|10429.9|10434.4|10429.4|10434.9|10429.9|10434.4|10429.4|0
1716784200000|2024-05-27 04:30:00|10434|10429|10434.2|10429.2|10434.5|10429.5|10434|10429|1
1716784500000|2024-05-27 04:35:00|10434|10429|10433.5|10428.5|10434.3|10429.3|10433.5|10428.5|0
1716784800000|2024-05-27 04:40:00|10433.8|10428.8|10433.8|10428.8|10433.8|10428.8|10433.7|10428.7|0
1716785100000|2024-05-27 04:45:00|10433.7|10428.7|10434|10429|10434|10429|10433.7|10428.7|0
1716785400000|2024-05-27 04:50:00|10434.2|10429.2|10434|10429|10434.3|10429.3|10433.7|10428.7|3
1716785700000|2024-05-27 04:55:00|10434.2|10429.2|10434.5|10429.5|10434.5|10429.5|10434.2|10429.2|0
1716786000000|2024-05-27 05:00:00|10434.8|10429.8|10435|10430|10435.3|10430.3|10434.7|10429.7|0
1716786300000|2024-05-27 05:05:00|10434.9|10429.9|10435|10430|10435|10430|10434.5|10429.5|1
1716786600000|2024-05-27 05:10:00|10435.2|10430.2|10434.5|10429.5|10435.2|10430.2|10434.5|10429.5|0
1716786900000|2024-05-27 05:15:00|10434.7|10429.7|10434.8|10429.8|10434.8|10429.8|10434.5|10429.5|0
1716787200000|2024-05-27 05:20:00|10435|10430|10435.2|10430.2|10435.5|10430.5|10434.9|10429.9|2
1716787500000|2024-05-27 05:25:00|10435|10430|10434.3|10429.3|10435|10430|10434.2|10429.2|0
1716787800000|2024-05-27 05:30:00|10434.2|10429.2|10434.5|10429.5|10434.8|10429.8|10434.2|10429.2|5
1716788100000|2024-05-27 05:35:00|10434.7|10429.7|10434.7|10429.7|10435|10430|10434.5|10429.5|0
1716788400000|2024-05-27 05:40:00|10434.8|10429.8|10434.7|10429.7|10434.8|10429.8|10434.5|10429.5|1
1716788700000|2024-05-27 05:45:00|10434.8|10429.8|10434.7|10429.7|10434.8|10429.8|10434.5|10429.5|0
1716789000000|2024-05-27 05:50:00|10434.8|10429.8|10434.5|10429.5|10435.2|10430.2|10434.2|10429.2|0
1716789300000|2024-05-27 05:55:00|10434.7|10429.7|10434.3|10429.3|10434.8|10429.8|10434|10429|0
1716789600000|2024-05-27 06:00:00|10434.2|10429.2|10435.8|10430.8|10435.8|10430.8|10434.2|10429.2|19
1716789900000|2024-05-27 06:05:00|10436|10431|10436|10431|10436.3|10431.3|10435.2|10430.2|4
1716790200000|2024-05-27 06:10:00|10436.2|10431.2|10438|10433|10438.1|10433.1|10436|10431|7
1716790500000|2024-05-27 06:15:00|10437.9|10432.9|10437.8|10432.8|10438.4|10433.4|10437.4|10432.4|3
1716790800000|2024-05-27 06:20:00|10437.9|10432.9|10436.9|10431.9|10437.9|10432.9|10436.9|10431.9|3
1716791100000|2024-05-27 06:25:00|10437|10432|10435.4|10430.4|10437.2|10432.2|10435.4|10430.4|1
1716791400000|2024-05-27 06:30:00|10435.5|10430.5|10436|10431|10436.2|10431.2|10435.4|10430.4|3
1716791700000|2024-05-27 06:35:00|10436.2|10431.2|10435.4|10430.4|10436.5|10431.5|10435.4|10430.4|0
1716792000000|2024-05-27 06:40:00|10435.2|10430.2|10435.2|10430.2|10435.2|10430.2|10434.4|10429.4|2
1716792300000|2024-05-27 06:45:00|10434.9|10429.9|10434.9|10429.9|10435.4|10430.4|10434.9|10429.9|3
1716792600000|2024-05-27 06:50:00|10434.5|10429.5|10433.4|10428.4|10434.5|10429.5|10433.4|10428.4|0
1716792900000|2024-05-27 06:55:00|10433.5|10428.5|10432.8|10427.8|10433.9|10428.9|10432.4|10427.4|14
1716793200000|2024-05-27 07:00:00|10433|10428|10434.9|10429.9|10434.9|10429.9|10432.9|10427.9|8
1716793500000|2024-05-27 07:05:00|10435|10430|10435.4|10430.4|10436|10431|10434.9|10429.9|3
1716793800000|2024-05-27 07:10:00|10435|10430|10435.4|10430.4|10436|10431|10434.9|10429.9|0
1716794100000|2024-05-27 07:15:00|10435.5|10430.5|10433.9|10428.9|10436|10431|10433.9|10428.9|13
1716794400000|2024-05-27 07:20:00|10433.7|10428.7|10433.4|10428.4|10434|10429|10432.4|10427.4|3
1716794700000|2024-05-27 07:25:00|10433.5|10428.5|10434.9|10429.9|10435.5|10430.5|10433.4|10428.4|3
1716795000000|2024-05-27 07:30:00|10435|10430|10434.9|10429.9|10435.2|10430.2|10433.9|10428.9|0
1716795300000|2024-05-27 07:35:00|10435|10430|10435.9|10430.9|10436|10431|10434.9|10429.9|3
1716795600000|2024-05-27 07:40:00|10435.4|10430.4|10435.9|10430.9|10436|10431|10434.9|10429.9|3
1716795900000|2024-05-27 07:45:00|10435.6|10430.6|10435.4|10430.4|10435.9|10430.9|10435.4|10430.4|5
1716796200000|2024-05-27 07:50:00|10435.5|10430.5|10434.9|10429.9|10435.7|10430.7|10434.7|10429.7|0
1716796500000|2024-05-27 07:55:00|10434.6|10429.6|10434.4|10429.4|10434.6|10429.6|10433.9|10428.9|1
1716796800000|2024-05-27 08:00:00|10434|10429|10438.2|10433.2|10438.4|10433.4|10433.9|10428.9|29
1716797100000|2024-05-27 08:05:00|10437.7|10432.7|10435.7|10430.7|10438.5|10433.5|10435.7|10430.7|2
1716797400000|2024-05-27 08:10:00|10435.8|10430.8|10435.7|10430.7|10436.2|10431.2|10434.7|10429.7|11
1716797700000|2024-05-27 08:15:00|10435.8|10430.8|10435.2|10430.2|10435.8|10430.8|10434.7|10429.7|2
1716798000000|2024-05-27 08:20:00|10435.3|10430.3|10434.7|10429.7|10435.7|10430.7|10434.2|10429.2|2
1716798300000|2024-05-27 08:25:00|10434.4|10429.4|10433.7|10428.7|10434.4|10429.4|10433|10428|7
1716798600000|2024-05-27 08:30:00|10433.6|10428.6|10432.7|10427.7|10433.6|10428.6|10432.5|10427.5|0
1716798900000|2024-05-27 08:35:00|10432.8|10427.8|10433.2|10428.2|10433.7|10428.7|10432.7|10427.7|1
1716799200000|2024-05-27 08:40:00|10432.8|10427.8|10431.8|10426.8|10432.8|10427.8|10431.2|10426.2|3
1716799500000|2024-05-27 08:45:00|10431.7|10426.7|10433.2|10428.2|10433.7|10428.7|10431.7|10426.7|1
1716799800000|2024-05-27 08:50:00|10433.3|10428.3|10435.4|10430.4|10435.4|10430.4|10433.2|10428.2|2
1716800100000|2024-05-27 08:55:00|10435.2|10430.2|10434.8|10429.8|10435.5|10430.5|10434.2|10429.2|22
1716800400000|2024-05-27 09:00:00|10435|10430|10433.7|10428.7|10435.3|10430.3|10433.7|10428.7|21
1716800700000|2024-05-27 09:05:00|10433.2|10428.2|10432.7|10427.7|10433.3|10428.3|10432.6|10427.6|1
1716801000000|2024-05-27 09:10:00|10432.8|10427.8|10431.9|10426.9|10432.8|10427.8|10431.8|10426.8|0
1716801300000|2024-05-27 09:15:00|10431.7|10426.7|10432.1|10427.1|10432.3|10427.3|10431.6|10426.6|1
1716801600000|2024-05-27 09:20:00|10432.2|10427.2|10430.7|10425.7|10432.3|10427.3|10430.7|10425.7|5
1716801900000|2024-05-27 09:25:00|10430.8|10425.8|10431|10426|10431.3|10426.3|10430.1|10425.1|5
1716802200000|2024-05-27 09:30:00|10430.9|10425.9|10430.9|10425.9|10431.7|10426.7|10430.9|10425.9|70
1716802500000|2024-05-27 09:35:00|10430.7|10425.7|10430.1|10425.1|10431.1|10426.1|10429.9|10424.9|6
1716802800000|2024-05-27 09:40:00|10430.2|10425.2|10430.2|10425.2|10430.7|10425.7|10429.9|10424.9|18
1716803100000|2024-05-27 09:45:00|10430|10425|10428.7|10423.7|10430.2|10425.2|10428.6|10423.6|36
1716803400000|2024-05-27 09:50:00|10428.6|10423.6|10426.6|10421.6|10428.6|10423.6|10426.6|10421.6|39
1716803700000|2024-05-27 09:55:00|10426.4|10421.4|10421.7|10416.7|10426.4|10421.4|10421.7|10416.7|54
1716804000000|2024-05-27 10:00:00|10421.5|10416.5|10423.7|10418.7|10423.8|10418.8|10421|10416|25
1716804300000|2024-05-27 10:05:00|10423.8|10418.8|10424.8|10419.8|10424.8|10419.8|10423.5|10418.5|2
1716804600000|2024-05-27 10:10:00|10425|10420|10426.7|10421.7|10426.7|10421.7|10424.9|10419.9|14
1716804900000|2024-05-27 10:15:00|10427|10422|10427.7|10422.7|10427.7|10422.7|10426.6|10421.6|2
1716805200000|2024-05-27 10:20:00|10428.2|10423.2|10429.4|10424.4|10429.4|10424.4|10428.1|10423.1|11
1716805500000|2024-05-27 10:25:00|10429.5|10424.5|10430.1|10425.1|10430.2|10425.2|10429.4|10424.4|12
1716805800000|2024-05-27 10:30:00|10430.2|10425.2|10427.7|10422.7|10430.2|10425.2|10427.4|10422.4|11
1716806100000|2024-05-27 10:35:00|10427.8|10422.8|10426.9|10421.9|10428.7|10423.7|10426.9|10421.9|5
1716806400000|2024-05-27 10:40:00|10427|10422|10426.5|10421.5|10427.3|10422.3|10426.2|10421.2|2
1716806700000|2024-05-27 10:45:00|10426.4|10421.4|10425|10420|10426.5|10421.5|10425|10420|4
1716807000000|2024-05-27 10:50:00|10424.9|10419.9|10424.2|10419.2|10424.9|10419.9|10424.2|10419.2|0
1716807300000|2024-05-27 10:55:00|10424.3|10419.3|10423.5|10418.5|10424.8|10419.8|10423.4|10418.4|4
1716807600000|2024-05-27 11:00:00|10423.8|10418.8|10424.5|10419.5|10424.5|10419.5|10422.7|10417.7|4
1716807900000|2024-05-27 11:05:00|10424.4|10419.4|10425.8|10420.8|10425.8|10420.8|10424.4|10419.4|1
1716808200000|2024-05-27 11:10:00|10425.7|10420.7|10424.5|10419.5|10426|10421|10424.4|10419.4|4
1716808500000|2024-05-27 11:15:00|10424.4|10419.4|10423.5|10418.5|10424.8|10419.8|10423.5|10418.5|5
1716808800000|2024-05-27 11:20:00|10423.6|10418.6|10425|10420|10425.3|10420.3|10423.5|10418.5|2
1716809100000|2024-05-27 11:25:00|10425.1|10420.1|10425|10420|10425.2|10420.2|10424.5|10419.5|0
1716809400000|2024-05-27 11:30:00|10424.9|10419.9|10426.2|10421.2|10426.5|10421.5|10424.9|10419.9|1
1716809700000|2024-05-27 11:35:00|10425.9|10420.9|10425|10420|10425.9|10420.9|10424.7|10419.7|5
1716810000000|2024-05-27 11:40:00|10425.2|10420.2|10425.2|10420.2|10425.3|10420.3|10424.7|10419.7|0
1716810300000|2024-05-27 11:45:00|10425.3|10420.3|10425.3|10420.3|10425.5|10420.5|10424.7|10419.7|2
1716810600000|2024-05-27 11:50:00|10425.2|10420.2|10426|10421|10426|10421|10425|10420|1
1716810900000|2024-05-27 11:55:00|10426.1|10421.1|10427.9|10422.9|10428.2|10423.2|10425.8|10420.8|20
1716811200000|2024-05-27 12:00:00|10427.7|10422.7|10434.8|10429.8|10437.2|10432.2|10426.1|10421.1|141
1716811500000|2024-05-27 12:05:00|10434.9|10429.9|10436.7|10431.7|10438.9|10433.9|10434.8|10429.8|42
1716811800000|2024-05-27 12:10:00|10436.8|10431.8|10434.6|10429.6|10438.3|10433.3|10434.6|10429.6|13
1716812100000|2024-05-27 12:15:00|10434.4|10429.4|10434.6|10429.6|10435.5|10430.5|10433|10428|16
1716812400000|2024-05-27 12:20:00|10434.2|10429.2|10434.6|10429.6|10434.7|10429.7|10432.6|10427.6|43
1716812700000|2024-05-27 12:25:00|10434.7|10429.7|10431.2|10426.2|10434.7|10429.7|10431.1|10426.1|4
1716813000000|2024-05-27 12:30:00|10431.1|10426.1|10433.2|10428.2|10433.2|10428.2|10430.7|10425.7|12
1716813300000|2024-05-27 12:35:00|10433.3|10428.3|10431.6|10426.6|10434.2|10429.2|10431.6|10426.6|10
1716813600000|2024-05-27 12:40:00|10431.4|10426.4|10432.7|10427.7|10432.7|10427.7|10430.9|10425.9|4
1716813900000|2024-05-27 12:45:00|10433|10428|10431.7|10426.7|10433|10428|10430.7|10425.7|7
1716814200000|2024-05-27 12:50:00|10431.8|10426.8|10430.9|10425.9|10432|10427|10430.7|10425.7|3
1716814500000|2024-05-27 12:55:00|10430.7|10425.7|10431.4|10426.4|10431.7|10426.7|10430.2|10425.2|3
1716814800000|2024-05-27 13:00:00|10431.1|10426.1|10431.7|10426.7|10431.9|10426.9|10429.2|10424.2|14
1716815100000|2024-05-27 13:05:00|10431.6|10426.6|10430.7|10425.7|10431.6|10426.6|10429.6|10424.6|12
1716815400000|2024-05-27 13:10:00|10431.1|10426.1|10430.7|10425.7|10431.2|10426.2|10429.6|10424.6|9
1716815700000|2024-05-27 13:15:00|10430.9|10425.9|10432.2|10427.2|10432.4|10427.4|10430.4|10425.4|22
1716816000000|2024-05-27 13:20:00|10432.6|10427.6|10430.6|10425.6|10433.2|10428.2|10430.6|10425.6|11
1716816300000|2024-05-27 13:25:00|10430.2|10425.2|10425.9|10420.9|10430.2|10425.2|10425.9|10420.9|13
1716816600000|2024-05-27 13:30:00|10425.7|10420.7|10426.9|10421.9|10427|10422|10425.7|10420.7|14
1716816900000|2024-05-27 13:35:00|10426.7|10421.7|10424.6|10419.6|10426.7|10421.7|10423.7|10418.7|17
1716817200000|2024-05-27 13:40:00|10424.2|10419.2|10423.3|10418.3|10424.3|10419.3|10423.1|10418.1|37
1716817500000|2024-05-27 13:45:00|10423.7|10418.7|10422.2|10417.2|10423.7|10418.7|10421.7|10416.7|38
1716817800000|2024-05-27 13:50:00|10421.8|10416.8|10424.2|10419.2|10424.2|10419.2|10421.7|10416.7|27
1716818100000|2024-05-27 13:55:00|10424.3|10419.3|10424.7|10419.7|10425.7|10420.7|10424.2|10419.2|22
1716818400000|2024-05-27 14:00:00|10424.6|10419.6|10425.7|10420.7|10426.2|10421.2|10424.4|10419.4|12
1716818700000|2024-05-27 14:05:00|10426|10421|10427.2|10422.2|10428.4|10423.4|10425.6|10420.6|13
1716819000000|2024-05-27 14:10:00|10427.1|10422.1|10428.7|10423.7|10428.7|10423.7|10427.1|10422.1|18
1716819300000|2024-05-27 14:15:00|10429|10424|10426.2|10421.2|10429.2|10424.2|10426.1|10421.1|5
1716819600000|2024-05-27 14:20:00|10426.3|10421.3|10425.4|10420.4|10426.4|10421.4|10425.1|10420.1|15
1716819900000|2024-05-27 14:25:00|10425.2|10420.2|10424.9|10419.9|10425.7|10420.7|10424.6|10419.6|3
1716820200000|2024-05-27 14:30:00|10424.7|10419.7|10424.7|10419.7|10425.7|10420.7|10424.6|10419.6|27
1716820500000|2024-05-27 14:35:00|10424.9|10419.9|10423.9|10418.9|10425.2|10420.2|10422.7|10417.7|16
1716820800000|2024-05-27 14:40:00|10423.7|10418.7|10422.6|10417.6|10423.9|10418.9|10422.2|10417.2|8
1716821100000|2024-05-27 14:45:00|10422.5|10417.5|10422|10417|10422.7|10417.7|10421.5|10416.5|6
1716821400000|2024-05-27 14:50:00|10421.9|10416.9|10421.3|10416.3|10421.9|10416.9|10420.9|10415.9|23
1716821700000|2024-05-27 14:55:00|10421.1|10416.1|10420.5|10415.5|10421.2|10416.2|10420.3|10415.3|23
1716822000000|2024-05-27 15:00:00|10420.6|10415.6|10422.1|10417.1|10422.1|10417.1|10420.5|10415.5|5
1716822300000|2024-05-27 15:05:00|10422.5|10417.5|10422.1|10417.1|10422.6|10417.6|10421.5|10416.5|11
1716822600000|2024-05-27 15:10:00|10422.2|10417.2|10421.1|10416.1|10422.6|10417.6|10421|10416|10
1716822900000|2024-05-27 15:15:00|10420.6|10415.6|10421.1|10416.1|10421.3|10416.3|10420.5|10415.5|7
1716823200000|2024-05-27 15:20:00|10420.9|10415.9|10421.5|10416.5|10421.9|10416.9|10420.9|10415.9|1
1716823500000|2024-05-27 15:25:00|10421.1|10416.1|10422.4|10417.4|10422.4|10417.4|10421.1|10416.1|0
1716823800000|2024-05-27 15:30:00|10422.3|10417.3|10422.3|10417.3|10422.6|10417.6|10422.3|10417.3|2
1716824100000|2024-05-27 15:35:00|10422|10417|10422|10417|10422.1|10417.1|10421.8|10416.8|2
1716824400000|2024-05-27 15:40:00|10421.8|10416.8|10421.3|10416.3|10421.8|10416.8|10420.8|10415.8|6
1716824700000|2024-05-27 15:45:00|10421.4|10416.4|10421.8|10416.8|10422.1|10417.1|10421.3|10416.3|4
1716825000000|2024-05-27 15:50:00|10421.6|10416.6|10421.9|10416.9|10422.1|10417.1|10421.5|10416.5|2
1716825300000|2024-05-27 15:55:00|10421.8|10416.8|10421.3|10416.3|10422.1|10417.1|10421.1|10416.1|46
1716825600000|2024-05-27 16:00:00|10421.1|10416.1|10420.6|10415.6|10421.1|10416.1|10420.5|10415.5|6
1716825900000|2024-05-27 16:05:00|10420.5|10415.5|10420.8|10415.8|10421.1|10416.1|10420.5|10415.5|1
1716826200000|2024-05-27 16:10:00|10420.6|10415.6|10420.5|10415.5|10420.6|10415.6|10420.3|10415.3|4
1716826500000|2024-05-27 16:15:00|10420.2|10415.2|10420.3|10415.3|10420.6|10415.6|10420.2|10415.2|3
1716826800000|2024-05-27 16:20:00|10420.4|10415.4|10420.6|10415.6|10420.6|10415.6|10420.3|10415.3|0
1716827400000|2024-05-27 16:30:00|10420.7|10415.7|10420.7|10415.7|10420.7|10415.7|10420.6|10415.6|0
1716827700000|2024-05-27 16:35:00|10420.6|10415.6|10420.6|10415.6|10420.9|10415.9|10420.6|10415.6|2
1716828000000|2024-05-27 16:40:00|10420.4|10415.4|10420.4|10415.4|10420.6|10415.6|10420.3|10415.3|6
1716828300000|2024-05-27 16:45:00|10420.3|10415.3|10420.6|10415.6|10420.6|10415.6|10420.3|10415.3|2
1716828600000|2024-05-27 16:50:00|10420.7|10415.7|10421.2|10416.2|10421.2|10416.2|10420.7|10415.7|7
1716828900000|2024-05-27 16:55:00|10421.1|10416.1|10421.9|10416.9|10421.9|10416.9|10421.1|10416.1|3
1716829200000|2024-05-27 17:00:00|10422|10417|10422.1|10417.1|10422.2|10417.2|10422|10417|7
1716829500000|2024-05-27 17:05:00|10421.8|10416.8|10423.1|10418.1|10423.2|10418.2|10421.8|10416.8|23
1716829800000|2024-05-27 17:10:00|10423.2|10418.2|10422.9|10417.9|10423.2|10418.2|10422.9|10417.9|10
1716830100000|2024-05-27 17:15:00|10423|10418|10422.2|10417.2|10423.2|10418.2|10422.2|10417.2|16
1716830400000|2024-05-27 17:20:00|10422.1|10417.1|10421.2|10416.2|10422.2|10417.2|10421.1|10416.1|2
1716830700000|2024-05-27 17:25:00|10421.1|10416.1|10421.1|10416.1|10421.2|10416.2|10421|10416|34
1716831000000|2024-05-27 17:30:00|10421|10416|10421.1|10416.1|10421.4|10416.4|10421|10416|9
1716831300000|2024-05-27 17:35:00|10420.9|10415.9|10422.2|10417.2|10422.2|10417.2|10420.9|10415.9|4
1716831600000|2024-05-27 17:40:00|10422.3|10417.3|10422.7|10417.7|10422.7|10417.7|10422.3|10417.3|0
1716832500000|2024-05-27 17:55:00|10422.6|10417.6|10422.6|10417.6|10422.6|10417.6|10422.6|10417.6|10
1716832800000|2024-05-27 18:00:00|10422.7|10417.7|10422.6|10417.6|10422.7|10417.7|10422.6|10417.6|0
1716833100000|2024-05-27 18:05:00|10422.7|10417.7|10422.6|10417.6|10422.7|10417.7|10422.6|10417.6|0
1716833400000|2024-05-27 18:10:00|10422.5|10417.5|10422.6|10417.6|10422.6|10417.6|10422.5|10417.5|0
1716833700000|2024-05-27 18:15:00|10422.5|10417.5|10422.1|10417.1|10422.5|10417.5|10422|10417|2
1716834000000|2024-05-27 18:20:00|10422|10417|10422|10417|10422.1|10417.1|10422|10417|0
1716834300000|2024-05-27 18:25:00|10422.1|10417.1|10422.1|10417.1|10422.1|10417.1|10422|10417|2
1716834600000|2024-05-27 18:30:00|10421.9|10416.9|10422.1|10417.1|10422.1|10417.1|10421.9|10416.9|1
1716835200000|2024-05-27 18:40:00|10422.2|10417.2|10422.2|10417.2|10422.6|10417.6|10422.1|10417.1|1
1716835500000|2024-05-27 18:45:00|10422.4|10417.4|10423.2|10418.2|10423.2|10418.2|10422.4|10417.4|1
1716835800000|2024-05-27 18:50:00|10423.1|10418.1|10422.7|10417.7|10423.1|10418.1|10422.7|10417.7|1
1716836100000|2024-05-27 18:55:00|10422.9|10417.9|10422.7|10417.7|10422.9|10417.9|10422.7|10417.7|14
1716836400000|2024-05-27 19:00:00|10422.9|10417.9|10422.9|10417.9|10423.2|10418.2|10422.9|10417.9|1
1716837000000|2024-05-27 19:10:00|10422.5|10417.5|10421.9|10416.9|10422.6|10417.6|10421.9|10416.9|0
1716837300000|2024-05-27 19:15:00|10422|10417|10422.2|10417.2|10422.2|10417.2|10422|10417|0
1716837600000|2024-05-27 19:20:00|10422.4|10417.4|10422.2|10417.2|10422.4|10417.4|10422.2|10417.2|0
1716837900000|2024-05-27 19:25:00|10422.1|10417.1|10421.9|10416.9|10422.2|10417.2|10421.7|10416.7|0
1716838200000|2024-05-27 19:30:00|10421.7|10416.7|10421.9|10416.9|10421.9|10416.9|10421.6|10416.6|0
1716838500000|2024-05-27 19:35:00|10422.2|10417.2|10421.9|10416.9|10422.2|10417.2|10421.9|10416.9|0
1716838800000|2024-05-27 19:40:00|10422|10417|10421.9|10416.9|10422.2|10417.2|10421.9|10416.9|0
1716839100000|2024-05-27 19:45:00|10421.7|10416.7|10421.7|10416.7|10421.9|10416.9|10421.7|10416.7|0
1716839700000|2024-05-27 19:55:00|10421.6|10416.6|10421.4|10416.4|10421.6|10416.6|10421.3|10416.3|18
1716840000000|2024-05-27 20:00:00|10421.6|10416.6|10421.4|10416.4|10421.6|10416.6|10421.3|10416.3|3
1716840300000|2024-05-27 20:05:00|10421.6|10416.6|10421.4|10416.4|10421.6|10416.6|10421.3|10416.3|26
1716840600000|2024-05-27 20:10:00|10421.6|10416.6|10421.4|10416.4|10421.6|10416.6|10421.3|10416.3|0
1716840900000|2024-05-27 20:15:00|10421.3|10416.3|10421.3|10416.3|10421.4|10416.4|10421.1|10416.1|1
1716841200000|2024-05-27 20:20:00|10421.1|10416.1|10421.3|10416.3|10421.3|10416.3|10421|10416|0
1716841500000|2024-05-27 20:25:00|10421.1|10416.1|10421.6|10416.6|10421.7|10416.7|10421|10416|0
1716841800000|2024-05-27 20:30:00|10421.7|10416.7|10421.6|10416.6|10421.7|10416.7|10421.6|10416.6|0
1716842100000|2024-05-27 20:35:00|10421.7|10416.7|10421.9|10416.9|10421.9|10416.9|10421.6|10416.6|0
1716842700000|2024-05-27 20:45:00|10421.8|10416.8|10421.9|10416.9|10422.3|10417.3|10421.6|10416.6|0
1716843000000|2024-05-27 20:50:00|10422.2|10417.2|10422|10417|10422.4|10417.4|10421.9|10416.9|1
1716843300000|2024-05-27 20:55:00|10422.1|10417.1|10421.7|10416.7|10422.6|10417.6|10421.7|10416.7|2
1716854400000|2024-05-28 00:00:00|10420.8|10415.8|10419.9|10414.9|10421|10416|10419.8|10414.8|10
1716854700000|2024-05-28 00:05:00|10419.8|10414.8|10419.1|10414.1|10419.9|10414.9|10418.3|10413.3|19
1716855000000|2024-05-28 00:10:00|10419|10414|10418.8|10413.8|10419.1|10414.1|10418.3|10413.3|7
1716855300000|2024-05-28 00:15:00|10418.6|10413.6|10417.3|10412.3|10418.9|10413.9|10417.3|10412.3|1
1716855600000|2024-05-28 00:20:00|10417.1|10412.1|10418.8|10413.8|10419.6|10414.6|10416.3|10411.3|43
1716855900000|2024-05-28 00:25:00|10418.6|10413.6|10418.5|10413.5|10418.8|10413.8|10417.9|10412.9|23
1716856200000|2024-05-28 00:30:00|10418.6|10413.6|10418.5|10413.5|10418.9|10413.9|10418.5|10413.5|14
1716856500000|2024-05-28 00:35:00|10418.6|10413.6|10417.3|10412.3|10418.6|10413.6|10416.8|10411.8|5
1716856800000|2024-05-28 00:40:00|10417.1|10412.1|10417|10412|10417.3|10412.3|10415.7|10410.7|24
1716857100000|2024-05-28 00:45:00|10416.8|10411.8|10417.8|10412.8|10418.6|10413.6|10416.8|10411.8|11
1716857400000|2024-05-28 00:50:00|10418|10413|10415.8|10410.8|10418.1|10413.1|10415.6|10410.6|18
1716857700000|2024-05-28 00:55:00|10415.7|10410.7|10418.1|10413.1|10418.6|10413.6|10415.7|10410.7|8
1716858000000|2024-05-28 01:00:00|10418.3|10413.3|10416.8|10411.8|10418.6|10413.6|10416.5|10411.5|13
1716858300000|2024-05-28 01:05:00|10416.7|10411.7|10416.3|10411.3|10417|10412|10415.7|10410.7|6
1716858600000|2024-05-28 01:10:00|10416.2|10411.2|10416|10411|10417|10412|10415.7|10410.7|3
1716858900000|2024-05-28 01:15:00|10416.2|10411.2|10415.1|10410.1|10416.8|10411.8|10414.9|10409.9|29
1716859200000|2024-05-28 01:20:00|10415.2|10410.2|10414.7|10409.7|10415.2|10410.2|10413.8|10408.8|43
1716859500000|2024-05-28 01:25:00|10414.5|10409.5|10414.8|10409.8|10414.8|10409.8|10414|10409|28
1716859800000|2024-05-28 01:30:00|10415.2|10410.2|10413|10408|10415.8|10410.8|10413|10408|10
1716860100000|2024-05-28 01:35:00|10413.2|10408.2|10413.6|10408.6|10414.3|10409.3|10412.7|10407.7|8
1716860400000|2024-05-28 01:40:00|10413.7|10408.7|10413|10408|10414.3|10409.3|10412.7|10407.7|7
1716860700000|2024-05-28 01:45:00|10412.8|10407.8|10410.4|10405.4|10412.8|10407.8|10410.4|10405.4|25
1716861000000|2024-05-28 01:50:00|10410.5|10405.5|10411.4|10406.4|10411.5|10406.5|10410.2|10405.2|51
1716861300000|2024-05-28 01:55:00|10411.5|10406.5|10411|10406|10411.5|10406.5|10410.7|10405.7|2
1716861600000|2024-05-28 02:00:00|10411.1|10406.1|10410|10405|10411.4|10406.4|10409.8|10404.8|22
1716861900000|2024-05-28 02:05:00|10409.9|10404.9|10409.9|10404.9|10410.4|10405.4|10409.1|10404.1|8
1716862200000|2024-05-28 02:10:00|10410.4|10405.4|10409.6|10404.6|10410.4|10405.4|10409.6|10404.6|2
1716862500000|2024-05-28 02:15:00|10409.2|10404.2|10409.9|10404.9|10410.4|10405.4|10409.2|10404.2|30
1716862800000|2024-05-28 02:20:00|10409.7|10404.7|10409.4|10404.4|10409.9|10404.9|10407.8|10402.8|38
1716863100000|2024-05-28 02:25:00|10409.7|10404.7|10410.6|10405.6|10411.1|10406.1|10409.6|10404.6|8
1716863400000|2024-05-28 02:30:00|10410.9|10405.9|10411.1|10406.1|10411.6|10406.6|10410.8|10405.8|23
1716863700000|2024-05-28 02:35:00|10410.9|10405.9|10408.8|10403.8|10410.9|10405.9|10408.8|10403.8|5
1716864000000|2024-05-28 02:40:00|10408.6|10403.6|10409.3|10404.3|10409.4|10404.4|10408.3|10403.3|5
1716864300000|2024-05-28 02:45:00|10409.1|10404.1|10406.6|10401.6|10409.1|10404.1|10406.6|10401.6|2
1716864600000|2024-05-28 02:50:00|10406.7|10401.7|10407.4|10402.4|10408.2|10403.2|10406.7|10401.7|6
1716864900000|2024-05-28 02:55:00|10407.5|10402.5|10407.9|10402.9|10408|10403|10406.9|10401.9|19
1716865200000|2024-05-28 03:00:00|10408|10403|10408.7|10403.7|10409.2|10404.2|10408|10403|13
1716865500000|2024-05-28 03:05:00|10408.6|10403.6|10408.2|10403.2|10408.7|10403.7|10408.2|10403.2|3
1716865800000|2024-05-28 03:10:00|10407.9|10402.9|10408.4|10403.4|10408.7|10403.7|10407.9|10402.9|7
1716866100000|2024-05-28 03:15:00|10408.2|10403.2|10408.7|10403.7|10409.2|10404.2|10408.2|10403.2|1
1716866400000|2024-05-28 03:20:00|10408.4|10403.4|10405.7|10400.7|10408.7|10403.7|10405.4|10400.4|18
1716866700000|2024-05-28 03:25:00|10405.8|10400.8|10406.2|10401.2|10406.2|10401.2|10405.4|10400.4|5
1716867000000|2024-05-28 03:30:00|10406.3|10401.3|10405.4|10400.4|10406.7|10401.7|10405.2|10400.2|2
1716867300000|2024-05-28 03:35:00|10405.5|10400.5|10405.4|10400.4|10405.7|10400.7|10404.9|10399.9|0
1716867600000|2024-05-28 03:40:00|10405.2|10400.2|10405.7|10400.7|10405.7|10400.7|10405.2|10400.2|0
1716867900000|2024-05-28 03:45:00|10405.4|10400.4|10405.5|10400.5|10405.7|10400.7|10405.4|10400.4|15
1716868200000|2024-05-28 03:50:00|10405.3|10400.3|10405.2|10400.2|10405.5|10400.5|10405.2|10400.2|73
1716868500000|2024-05-28 03:55:00|10405.1|10400.1|10405.2|10400.2|10405.5|10400.5|10405|10400|1
1716868800000|2024-05-28 04:00:00|10404.9|10399.9|10404.7|10399.7|10404.9|10399.9|10404.7|10399.7|0
1716869100000|2024-05-28 04:05:00|10404.8|10399.8|10405|10400|10405|10400|10404.7|10399.7|4
1716869400000|2024-05-28 04:10:00|10405.2|10400.2|10405.2|10400.2|10405.8|10400.8|10404.9|10399.9|16
1716869700000|2024-05-28 04:15:00|10405|10400|10404.7|10399.7|10405|10400|10404.6|10399.6|2
1716870000000|2024-05-28 04:20:00|10404.5|10399.5|10404.7|10399.7|10405|10400|10404|10399|2
1716870300000|2024-05-28 04:25:00|10405|10400|10405.2|10400.2|10405.2|10400.2|10404.2|10399.2|4
1716870600000|2024-05-28 04:30:00|10405.1|10400.1|10406|10401|10406|10401|10404.8|10399.8|6
1716870900000|2024-05-28 04:35:00|10405.9|10400.9|10405.2|10400.2|10406|10401|10404.7|10399.7|11
1716871200000|2024-05-28 04:40:00|10405|10400|10405|10400|10405|10400|10404.7|10399.7|8
1716871500000|2024-05-28 04:45:00|10405.2|10400.2|10406.2|10401.2|10406.2|10401.2|10405.2|10400.2|1
1716871800000|2024-05-28 04:50:00|10406|10401|10406|10401|10406.3|10401.3|10405.7|10400.7|80
1716872100000|2024-05-28 04:55:00|10406.2|10401.2|10408|10403|10408|10403|10406.2|10401.2|33
1716872400000|2024-05-28 05:00:00|10407.8|10402.8|10406.2|10401.2|10408.7|10403.7|10406.2|10401.2|12
1716872700000|2024-05-28 05:05:00|10406|10401|10406.7|10401.7|10406.7|10401.7|10406|10401|0
1716873000000|2024-05-28 05:10:00|10406.6|10401.6|10407|10402|10407|10402|10406.2|10401.2|3
1716873300000|2024-05-28 05:15:00|10407.2|10402.2|10406.7|10401.7|10407.2|10402.2|10406.7|10401.7|0
1716873600000|2024-05-28 05:20:00|10406.9|10401.9|10408.5|10403.5|10408.5|10403.5|10406.9|10401.9|4
1716873900000|2024-05-28 05:25:00|10408.4|10403.4|10409.5|10404.5|10409.5|10404.5|10408|10403|9
1716874200000|2024-05-28 05:30:00|10409.4|10404.4|10410|10405|10410.2|10405.2|10409.2|10404.2|54
1716874500000|2024-05-28 05:35:00|10409.9|10404.9|10409.7|10404.7|10411|10406|10409.4|10404.4|11
1716874800000|2024-05-28 05:40:00|10409.6|10404.6|10408.7|10403.7|10410|10405|10408.7|10403.7|5
1716875100000|2024-05-28 05:45:00|10409|10404|10409.5|10404.5|10409.5|10404.5|10408.2|10403.2|2
1716875400000|2024-05-28 05:50:00|10409.2|10404.2|10409.5|10404.5|10409.5|10404.5|10408.5|10403.5|47
1716875700000|2024-05-28 05:55:00|10409.4|10404.4|10410|10405|10410|10405|10409.2|10404.2|85
1716876000000|2024-05-28 06:00:00|10409.7|10404.7|10407.7|10402.7|10410|10405|10407.7|10402.7|46
1716876300000|2024-05-28 06:05:00|10407.5|10402.5|10407.7|10402.7|10409|10404|10407|10402|6
1716876600000|2024-05-28 06:10:00|10407.3|10402.3|10407.5|10402.5|10408.3|10403.3|10407|10402|17
1716876900000|2024-05-28 06:15:00|10407.2|10402.2|10406.5|10401.5|10408|10403|10406.2|10401.2|32
1716877200000|2024-05-28 06:20:00|10406.4|10401.4|10408|10403|10408.9|10403.9|10405.9|10400.9|16
1716877500000|2024-05-28 06:25:00|10408.1|10403.1|10408.2|10403.2|10408.8|10403.8|10408|10403|163
1716877800000|2024-05-28 06:30:00|10408|10403|10408.6|10403.6|10409.3|10404.3|10408|10403|9
1716878100000|2024-05-28 06:35:00|10408.8|10403.8|10408.6|10403.6|10409.5|10404.5|10408|10403|43
1716878400000|2024-05-28 06:40:00|10409|10404|10410|10405|10410.8|10405.8|10408.7|10403.7|8
1716878700000|2024-05-28 06:45:00|10410.1|10405.1|10410.5|10405.5|10411.2|10406.2|10409.7|10404.7|19
1716879000000|2024-05-28 06:50:00|10410.3|10405.3|10410|10405|10410.3|10405.3|10409|10404|14
1716879300000|2024-05-28 06:55:00|10409.7|10404.7|10410|10405|10410.5|10405.5|10408.2|10403.2|15
1716879600000|2024-05-28 07:00:00|10410.5|10405.5|10410|10405|10410.5|10405.5|10409|10404|19
1716879900000|2024-05-28 07:05:00|10409.9|10404.9|10409.2|10404.2|10411.6|10406.6|10409.2|10404.2|16
1716880200000|2024-05-28 07:10:00|10409|10404|10411.5|10406.5|10411.5|10406.5|10408.7|10403.7|18
1716880500000|2024-05-28 07:15:00|10411.6|10406.6|10410.7|10405.7|10412.5|10407.5|10410.7|10405.7|13
1716880800000|2024-05-28 07:20:00|10410.8|10405.8|10409.7|10404.7|10411.4|10406.4|10409.2|10404.2|14
1716881100000|2024-05-28 07:25:00|10409.5|10404.5|10409.2|10404.2|10410|10405|10408.2|10403.2|5
1716881400000|2024-05-28 07:30:00|10409.3|10404.3|10408.7|10403.7|10410|10405|10408.2|10403.2|24
1716881700000|2024-05-28 07:35:00|10408.5|10403.5|10408.1|10403.1|10409|10404|10407.7|10402.7|4
1716882000000|2024-05-28 07:40:00|10408.5|10403.5|10407.8|10402.8|10408.7|10403.7|10407.6|10402.6|5
1716882300000|2024-05-28 07:45:00|10407.9|10402.9|10408.1|10403.1|10408.3|10403.3|10407.6|10402.6|3
1716882600000|2024-05-28 07:50:00|10408.4|10403.4|10407.1|10402.1|10408.5|10403.5|10406.9|10401.9|8
1716882900000|2024-05-28 07:55:00|10407|10402|10407.7|10402.7|10408.2|10403.2|10407|10402|11
1716883200000|2024-05-28 08:00:00|10407.9|10402.9|10407.3|10402.3|10409|10404|10407.3|10402.3|17
1716883500000|2024-05-28 08:05:00|10407.4|10402.4|10408.1|10403.1|10408.1|10403.1|10405.9|10400.9|16
1716883800000|2024-05-28 08:10:00|10407.9|10402.9|10409.1|10404.1|10409.7|10404.7|10407.9|10402.9|9
1716884100000|2024-05-28 08:15:00|10409.2|10404.2|10410.2|10405.2|10410.4|10405.4|10407.6|10402.6|13
1716884400000|2024-05-28 08:20:00|10410.4|10405.4|10410.2|10405.2|10410.5|10405.5|10409.6|10404.6|16
1716884700000|2024-05-28 08:25:00|10410.4|10405.4|10410.7|10405.7|10411.7|10406.7|10410.4|10405.4|6
1716885000000|2024-05-28 08:30:00|10411.2|10406.2|10412.4|10407.4|10412.6|10407.6|10410.2|10405.2|19
1716885300000|2024-05-28 08:35:00|10412.6|10407.6|10413.7|10408.7|10413.7|10408.7|10412.6|10407.6|11
1716885600000|2024-05-28 08:40:00|10413.9|10408.9|10415.4|10410.4|10415.9|10410.9|10413.9|10408.9|14
1716885900000|2024-05-28 08:45:00|10415.7|10410.7|10414.3|10409.3|10415.9|10410.9|10413.9|10408.9|9
1716886200000|2024-05-28 08:50:00|10414.1|10409.1|10413.4|10408.4|10414.4|10409.4|10413.2|10408.2|2
1716886500000|2024-05-28 08:55:00|10413.2|10408.2|10412.9|10407.9|10413.4|10408.4|10412.4|10407.4|3
1716886800000|2024-05-28 09:00:00|10412.6|10407.6|10414.2|10409.2|10414.4|10409.4|10412.4|10407.4|17
1716887100000|2024-05-28 09:05:00|10414.1|10409.1|10414.7|10409.7|10415.2|10410.2|10413.9|10408.9|16
1716887400000|2024-05-28 09:10:00|10414.9|10409.9|10414.9|10409.9|10415.4|10410.4|10414.4|10409.4|12
1716887700000|2024-05-28 09:15:00|10414.8|10409.8|10413.4|10408.4|10414.9|10409.9|10413.3|10408.3|19
1716888000000|2024-05-28 09:20:00|10413.3|10408.3|10413.6|10408.6|10414.4|10409.4|10412.9|10407.9|20
1716888300000|2024-05-28 09:25:00|10413.4|10408.4|10414.4|10409.4|10414.7|10409.7|10413.3|10408.3|8
1716888600000|2024-05-28 09:30:00|10414.3|10409.3|10413.1|10408.1|10414.4|10409.4|10412.4|10407.4|14
1716888900000|2024-05-28 09:35:00|10412.9|10407.9|10411.2|10406.2|10412.9|10407.9|10410.6|10405.6|10
1716889200000|2024-05-28 09:40:00|10411.4|10406.4|10410.2|10405.2|10411.5|10406.5|10409.2|10404.2|8
1716889500000|2024-05-28 09:45:00|10410.1|10405.1|10410.2|10405.2|10410.4|10405.4|10409.4|10404.4|5
1716889800000|2024-05-28 09:50:00|10410.4|10405.4|10408.5|10403.5|10410.4|10405.4|10408.3|10403.3|27
1716890100000|2024-05-28 09:55:00|10408.4|10403.4|10408.1|10403.1|10408.9|10403.9|10408|10403|16
1716890400000|2024-05-28 10:00:00|10408|10403|10407.3|10402.3|10408.1|10403.1|10406.6|10401.6|4
1716890700000|2024-05-28 10:05:00|10407.1|10402.1|10406.6|10401.6|10407.2|10402.2|10405.6|10400.6|10
1716891000000|2024-05-28 10:10:00|10406.4|10401.4|10406.8|10401.8|10407.4|10402.4|10406.4|10401.4|6
1716891300000|2024-05-28 10:15:00|10406.5|10401.5|10406.9|10401.9|10406.9|10401.9|10405.8|10400.8|4
1716891600000|2024-05-28 10:20:00|10407|10402|10406.9|10401.9|10408|10403|10406.8|10401.8|16
1716891900000|2024-05-28 10:25:00|10407.1|10402.1|10407.2|10402.2|10407.4|10402.4|10406.4|10401.4|13
1716892200000|2024-05-28 10:30:00|10407.4|10402.4|10407.4|10402.4|10408.4|10403.4|10407.3|10402.3|4
1716892500000|2024-05-28 10:35:00|10407.3|10402.3|10405.6|10400.6|10407.7|10402.7|10405.4|10400.4|16
1716892800000|2024-05-28 10:40:00|10405.8|10400.8|10405.8|10400.8|10406.1|10401.1|10405.3|10400.3|4
1716893100000|2024-05-28 10:45:00|10405.9|10400.9|10405.8|10400.8|10406.2|10401.2|10405.6|10400.6|10
1716893400000|2024-05-28 10:50:00|10405.9|10400.9|10405.3|10400.3|10405.9|10400.9|10405|10400|15
1716893700000|2024-05-28 10:55:00|10405.4|10400.4|10405.8|10400.8|10405.9|10400.9|10405.3|10400.3|11
1716894000000|2024-05-28 11:00:00|10405.5|10400.5|10402.5|10397.5|10405.6|10400.6|10401.3|10396.3|37
1716894300000|2024-05-28 11:05:00|10402.6|10397.6|10398.7|10393.7|10402.6|10397.6|10398.7|10393.7|142
1716894600000|2024-05-28 11:10:00|10398.5|10393.5|10397.7|10392.7|10399.5|10394.5|10397.7|10392.7|61
1716894900000|2024-05-28 11:15:00|10397.8|10392.8|10398.1|10393.1|10398.3|10393.3|10396.7|10391.7|86
1716895200000|2024-05-28 11:20:00|10398.3|10393.3|10400.1|10395.1|10400.9|10395.9|10398.3|10393.3|50
1716895500000|2024-05-28 11:25:00|10400|10395|10400.6|10395.6|10401.9|10396.9|10400|10395|6
1716895800000|2024-05-28 11:30:00|10400.8|10395.8|10400.3|10395.3|10400.8|10395.8|10399|10394|4
1716896100000|2024-05-28 11:35:00|10400.2|10395.2|10399|10394|10400.2|10395.2|10398.5|10393.5|103
1716896400000|2024-05-28 11:40:00|10398.8|10393.8|10398.3|10393.3|10399|10394|10397.7|10392.7|31
1716896700000|2024-05-28 11:45:00|10398.4|10393.4|10398.2|10393.2|10398.9|10393.9|10397.8|10392.8|14
1716897000000|2024-05-28 11:50:00|10397.8|10392.8|10398.2|10393.2|10398.8|10393.8|10397.3|10392.3|52
1716897300000|2024-05-28 11:55:00|10398.4|10393.4|10399.9|10394.9|10400.2|10395.2|10398.4|10393.4|25
1716897600000|2024-05-28 12:00:00|10400.2|10395.2|10400.3|10395.3|10402.4|10397.4|10399.6|10394.6|109
1716897900000|2024-05-28 12:05:00|10399.9|10394.9|10399.9|10394.9|10400.4|10395.4|10398.8|10393.8|96
1716898200000|2024-05-28 12:10:00|10399.8|10394.8|10399.4|10394.4|10399.9|10394.9|10398.4|10393.4|41
1716898500000|2024-05-28 12:15:00|10399.2|10394.2|10400.5|10395.5|10400.5|10395.5|10398.4|10393.4|66
1716898800000|2024-05-28 12:20:00|10400.4|10395.4|10402|10397|10403|10398|10399.4|10394.4|90
1716899100000|2024-05-28 12:25:00|10402.4|10397.4|10403.9|10398.9|10404.7|10399.7|10402.4|10397.4|76
1716899400000|2024-05-28 12:30:00|10403.6|10398.6|10404.1|10399.1|10404.7|10399.7|10403.6|10398.6|64
1716899700000|2024-05-28 12:35:00|10403.9|10398.9|10401.9|10396.9|10404.2|10399.2|10400.9|10395.9|66
1716900000000|2024-05-28 12:40:00|10401.6|10396.6|10401|10396|10401.6|10396.6|10399.4|10394.4|67
1716900300000|2024-05-28 12:45:00|10400.9|10395.9|10401|10396|10402.5|10397.5|10400.9|10395.9|31
1716900600000|2024-05-28 12:50:00|10401.2|10396.2|10399.8|10394.8|10401.5|10396.5|10398.9|10393.9|35
1716900900000|2024-05-28 12:55:00|10399.9|10394.9|10401.8|10396.8|10401.8|10396.8|10399.8|10394.8|35
1716901200000|2024-05-28 13:00:00|10402|10397|10402.1|10397.1|10403.9|10398.9|10401.8|10396.8|34
1716901500000|2024-05-28 13:05:00|10401.9|10396.9|10402.6|10397.6|10403.9|10398.9|10401.3|10396.3|79
1716901800000|2024-05-28 13:10:00|10402.7|10397.7|10401.9|10396.9|10404.1|10399.1|10400.8|10395.8|37
1716902100000|2024-05-28 13:15:00|10401.8|10396.8|10398.8|10393.8|10402.4|10397.4|10398.8|10393.8|56
1716902400000|2024-05-28 13:20:00|10398.6|10393.6|10400.1|10395.1|10400.6|10395.6|10397.8|10392.8|31
1716902700000|2024-05-28 13:25:00|10400.3|10395.3|10401.3|10396.3|10403.1|10398.1|10400|10395|42
1716903000000|2024-05-28 13:30:00|10401.4|10396.4|10403.3|10398.3|10403.6|10398.6|10400.1|10395.1|96
1716903300000|2024-05-28 13:35:00|10403.4|10398.4|10405.6|10400.6|10406.4|10401.4|10402.8|10397.8|63
1716903600000|2024-05-28 13:40:00|10405.5|10400.5|10407.1|10402.1|10407.1|10402.1|10404.5|10399.5|175
1716903900000|2024-05-28 13:45:00|10407.4|10402.4|10407.4|10402.4|10408.4|10403.4|10404.8|10399.8|84
1716904200000|2024-05-28 13:50:00|10407.3|10402.3|10408.3|10403.3|10409.6|10404.6|10406.8|10401.8|43
1716904500000|2024-05-28 13:55:00|10408.7|10403.7|10413.3|10408.3|10414.5|10409.5|10408.7|10403.7|56
1716904800000|2024-05-28 14:00:00|10413.6|10408.6|10417.4|10412.4|10418.5|10413.5|10413.2|10408.2|149
1716905100000|2024-05-28 14:05:00|10417.8|10412.8|10414.9|10409.9|10420|10415|10414.6|10409.6|100
1716905400000|2024-05-28 14:10:00|10415.1|10410.1|10414.4|10409.4|10415.9|10410.9|10413.5|10408.5|64
1716905700000|2024-05-28 14:15:00|10414.6|10409.6|10413.8|10408.8|10415.4|10410.4|10413.1|10408.1|61
1716906000000|2024-05-28 14:20:00|10413.9|10408.9|10413.1|10408.1|10417.1|10412.1|10412.8|10407.8|77
1716906300000|2024-05-28 14:25:00|10413.3|10408.3|10412.3|10407.3|10413.4|10408.4|10411.8|10406.8|39
1716906600000|2024-05-28 14:30:00|10412.6|10407.6|10414.4|10409.4|10414.4|10409.4|10412.3|10407.3|99
1716906900000|2024-05-28 14:35:00|10414.2|10409.2|10416.7|10411.7|10416.7|10411.7|10413.5|10408.5|53
1716907200000|2024-05-28 14:40:00|10416.9|10411.9|10410.8|10405.8|10416.9|10411.9|10409.8|10404.8|77
1716907500000|2024-05-28 14:45:00|10410.6|10405.6|10408.8|10403.8|10411.9|10406.9|10407.8|10402.8|62
1716907800000|2024-05-28 14:50:00|10408.6|10403.6|10406.8|10401.8|10408.6|10403.6|10405.4|10400.4|78
1716908100000|2024-05-28 14:55:00|10406.9|10401.9|10407.9|10402.9|10408.9|10403.9|10406.8|10401.8|40
1716908400000|2024-05-28 15:00:00|10408.1|10403.1|10410.3|10405.3|10410.3|10405.3|10407.4|10402.4|83
1716908700000|2024-05-28 15:05:00|10410.4|10405.4|10410.3|10405.3|10411.4|10406.4|10409.3|10404.3|16
1716909000000|2024-05-28 15:10:00|10409.9|10404.9|10409.1|10404.1|10410.9|10405.9|10408.6|10403.6|58
1716909300000|2024-05-28 15:15:00|10409.3|10404.3|10408.6|10403.6|10410.6|10405.6|10408.1|10403.1|20
1716909600000|2024-05-28 15:20:00|10408.4|10403.4|10406.9|10401.9|10408.9|10403.9|10406.8|10401.8|33
1716909900000|2024-05-28 15:25:00|10406.8|10401.8|10408.4|10403.4|10408.4|10403.4|10406.8|10401.8|23
1716910200000|2024-05-28 15:30:00|10408.3|10403.3|10407.9|10402.9|10408.4|10403.4|10405.8|10400.8|111
1716910500000|2024-05-28 15:35:00|10407.7|10402.7|10407.6|10402.6|10408.8|10403.8|10407.3|10402.3|170
1716910800000|2024-05-28 15:40:00|10407.4|10402.4|10407.6|10402.6|10407.9|10402.9|10406.1|10401.1|36
1716911100000|2024-05-28 15:45:00|10407.5|10402.5|10406.5|10401.5|10407.9|10402.9|10406.5|10401.5|31
1716911400000|2024-05-28 15:50:00|10406.1|10401.1|10405|10400|10406.6|10401.6|10404.6|10399.6|29
1716911700000|2024-05-28 15:55:00|10404.8|10399.8|10404.9|10399.9|10405.6|10400.6|10404.6|10399.6|26
1716912000000|2024-05-28 16:00:00|10405.1|10400.1|10405.6|10400.6|10405.6|10400.6|10404.5|10399.5|15
1716912300000|2024-05-28 16:05:00|10406|10401|10407.3|10402.3|10408.6|10403.6|10406|10401|28
1716912600000|2024-05-28 16:10:00|10407.1|10402.1|10407.3|10402.3|10407.3|10402.3|10405.8|10400.8|21
1716912900000|2024-05-28 16:15:00|10407.2|10402.2|10410.8|10405.8|10410.8|10405.8|10407.2|10402.2|29
1716913200000|2024-05-28 16:20:00|10410.9|10405.9|10410.3|10405.3|10411.9|10406.9|10410.3|10405.3|28
1716913500000|2024-05-28 16:25:00|10410.5|10405.5|10410.8|10405.8|10411.6|10406.6|10410.3|10405.3|17
1716913800000|2024-05-28 16:30:00|10410.6|10405.6|10409.7|10404.7|10410.6|10405.6|10408.7|10403.7|22
1716914100000|2024-05-28 16:35:00|10409.3|10404.3|10408.3|10403.3|10409.5|10404.5|10408.2|10403.2|9
1716914400000|2024-05-28 16:40:00|10408.5|10403.5|10409.2|10404.2|10409.8|10404.8|10408.5|10403.5|50
1716914700000|2024-05-28 16:45:00|10409|10404|10409.9|10404.9|10410.4|10405.4|10408.7|10403.7|68
1716915000000|2024-05-28 16:50:00|10409.8|10404.8|10409.8|10404.8|10409.9|10404.9|10408.3|10403.3|39
1716915300000|2024-05-28 16:55:00|10409.6|10404.6|10409.3|10404.3|10410.4|10405.4|10409|10404|26
1716915600000|2024-05-28 17:00:00|10409.2|10404.2|10414.1|10409.1|10414.1|10409.1|10408.5|10403.5|333
1716915900000|2024-05-28 17:05:00|10413.8|10408.8|10412.7|10407.7|10414.6|10409.6|10411.7|10406.7|100
1716916200000|2024-05-28 17:10:00|10413.1|10408.1|10413.4|10408.4|10413.7|10408.7|10412.6|10407.6|21
1716916500000|2024-05-28 17:15:00|10413.2|10408.2|10413.1|10408.1|10415.2|10410.2|10413.1|10408.1|50
1716916800000|2024-05-28 17:20:00|10412.9|10407.9|10412.7|10407.7|10414.1|10409.1|10411.8|10406.8|24
1716917100000|2024-05-28 17:25:00|10412.8|10407.8|10412.2|10407.2|10413.1|10408.1|10411.8|10406.8|19
1716917400000|2024-05-28 17:30:00|10412.3|10407.3|10414.2|10409.2|10414.7|10409.7|10412.3|10407.3|120
1716917700000|2024-05-28 17:35:00|10414.1|10409.1|10412.7|10407.7|10414.2|10409.2|10411.8|10406.8|19
1716918000000|2024-05-28 17:40:00|10412.8|10407.8|10415.7|10410.7|10416.2|10411.2|10412.8|10407.8|13
1716918300000|2024-05-28 17:45:00|10415.5|10410.5|10417.7|10412.7|10417.8|10412.8|10415.2|10410.2|12
1716918600000|2024-05-28 17:50:00|10417.8|10412.8|10419.3|10414.3|10419.3|10414.3|10417.7|10412.7|14
1716918900000|2024-05-28 17:55:00|10419.6|10414.6|10419.2|10414.2|10419.7|10414.7|10417.9|10412.9|24
1716919200000|2024-05-28 18:00:00|10419.4|10414.4|10419.1|10414.1|10421.3|10416.3|10419.1|10414.1|38
1716919500000|2024-05-28 18:05:00|10419.2|10414.2|10419.2|10414.2|10419.7|10414.7|10418.7|10413.7|44
1716919800000|2024-05-28 18:10:00|10419.1|10414.1|10420.7|10415.7|10421.2|10416.2|10418.7|10413.7|52
1716920100000|2024-05-28 18:15:00|10420.6|10415.6|10421|10416|10421.2|10416.2|10420.1|10415.1|26
1716920400000|2024-05-28 18:20:00|10421.2|10416.2|10423.5|10418.5|10423.7|10418.7|10421.2|10416.2|17
1716920700000|2024-05-28 18:25:00|10423.7|10418.7|10424|10419|10424.5|10419.5|10423.6|10418.6|23
1716921000000|2024-05-28 18:30:00|10423.9|10418.9|10425.6|10420.6|10425.9|10420.9|10423.7|10418.7|66
1716921300000|2024-05-28 18:35:00|10425.7|10420.7|10426.8|10421.8|10426.8|10421.8|10425.2|10420.2|42
1716921600000|2024-05-28 18:40:00|10426.7|10421.7|10425.2|10420.2|10426.8|10421.8|10424.2|10419.2|15
1716921900000|2024-05-28 18:45:00|10425.3|10420.3|10425.4|10420.4|10426.3|10421.3|10425.2|10420.2|22
1716922200000|2024-05-28 18:50:00|10425.5|10420.5|10426.1|10421.1|10426.7|10421.7|10425.4|10420.4|25
1716922500000|2024-05-28 18:55:00|10426.2|10421.2|10424.6|10419.6|10426.4|10421.4|10424.4|10419.4|86
1716922800000|2024-05-28 19:00:00|10424.2|10419.2|10423.7|10418.7|10424.2|10419.2|10422.6|10417.6|70
1716923100000|2024-05-28 19:05:00|10423.6|10418.6|10423.7|10418.7|10424|10419|10423.1|10418.1|6
1716923400000|2024-05-28 19:10:00|10423.6|10418.6|10425.7|10420.7|10425.9|10420.9|10423.2|10418.2|100
1716923700000|2024-05-28 19:15:00|10425.9|10420.9|10425.1|10420.1|10426.7|10421.7|10425.1|10420.1|71
1716924000000|2024-05-28 19:20:00|10425.2|10420.2|10424.2|10419.2|10425.9|10420.9|10424.1|10419.1|18
1716924300000|2024-05-28 19:25:00|10424.4|10419.4|10423.8|10418.8|10424.4|10419.4|10423.1|10418.1|59
1716924600000|2024-05-28 19:30:00|10423.7|10418.7|10422.9|10417.9|10423.9|10418.9|10422.6|10417.6|5
1716924900000|2024-05-28 19:35:00|10422.8|10417.8|10423.1|10418.1|10423.1|10418.1|10422.4|10417.4|5
1716925200000|2024-05-28 19:40:00|10423.2|10418.2|10422.6|10417.6|10423.3|10418.3|10422.4|10417.4|8
1716925500000|2024-05-28 19:45:00|10422.7|10417.7|10422.9|10417.9|10423.1|10418.1|10422.4|10417.4|3
1716925800000|2024-05-28 19:50:00|10422.8|10417.8|10421.7|10416.7|10422.9|10417.9|10421.6|10416.6|15
1716926100000|2024-05-28 19:55:00|10421.6|10416.6|10422.1|10417.1|10423.1|10418.1|10421.6|10416.6|38
1716926400000|2024-05-28 20:00:00|10422.3|10417.3|10423.4|10418.4|10423.4|10418.4|10422.1|10417.1|53
1716926700000|2024-05-28 20:05:00|10423.2|10418.2|10423.1|10418.1|10423.7|10418.7|10423.1|10418.1|0
1716927000000|2024-05-28 20:10:00|10423.2|10418.2|10423.6|10418.6|10423.6|10418.6|10423.2|10418.2|10
1716927300000|2024-05-28 20:15:00|10423.5|10418.5|10423.1|10418.1|10423.5|10418.5|10423|10418|15
1716927600000|2024-05-28 20:20:00|10423|10418|10422.8|10417.8|10423.1|10418.1|10422.8|10417.8|9
1716927900000|2024-05-28 20:25:00|10423|10418|10423|10418|10423|10418|10422.8|10417.8|27
1716928200000|2024-05-28 20:30:00|10423.2|10418.2|10424.1|10419.1|10424.1|10419.1|10423.2|10418.2|3
1716928500000|2024-05-28 20:35:00|10424.3|10419.3|10424.5|10419.5|10424.5|10419.5|10424|10419|1
1716928800000|2024-05-28 20:40:00|10424.6|10419.6|10425.3|10420.3|10425.3|10420.3|10424.5|10419.5|6
1716929100000|2024-05-28 20:45:00|10425.2|10420.2|10425.5|10420.5|10425.6|10420.6|10425.2|10420.2|2
1716929400000|2024-05-28 20:50:00|10425.6|10420.6|10426.2|10421.2|10426.2|10421.2|10425.5|10420.5|10
1716929700000|2024-05-28 20:55:00|10426.4|10421.4|10425.4|10420.4|10426.6|10421.6|10424.9|10419.9|7
1716940800000|2024-05-29 00:00:00|10429.5|10424.5|10431.9|10426.9|10432.1|10427.1|10429.5|10424.5|182
1716941100000|2024-05-29 00:05:00|10432.1|10427.1|10432.9|10427.9|10433.1|10428.1|10431.8|10426.8|9
1716941400000|2024-05-29 00:10:00|10433.1|10428.1|10432.8|10427.8|10433.8|10428.8|10432.7|10427.7|7
1716941700000|2024-05-29 00:15:00|10432.7|10427.7|10432.3|10427.3|10432.8|10427.8|10432.2|10427.2|29
1716942000000|2024-05-29 00:20:00|10432.2|10427.2|10432.7|10427.7|10432.8|10427.8|10432.2|10427.2|10
1716942300000|2024-05-29 00:25:00|10432.8|10427.8|10433.2|10428.2|10433.3|10428.3|10432.3|10427.3|15
1716942600000|2024-05-29 00:30:00|10433.3|10428.3|10433.3|10428.3|10433.8|10428.8|10433.2|10428.2|9
1716942900000|2024-05-29 00:35:00|10433.4|10428.4|10433.6|10428.6|10434.1|10429.1|10433.4|10428.4|10
1716943200000|2024-05-29 00:40:00|10433.8|10428.8|10434.1|10429.1|10434.4|10429.4|10433.3|10428.3|26
1716943500000|2024-05-29 00:45:00|10434.3|10429.3|10432.9|10427.9|10434.4|10429.4|10432.6|10427.6|35
1716943800000|2024-05-29 00:50:00|10432.8|10427.8|10431.8|10426.8|10434.4|10429.4|10431.8|10426.8|9
1716944100000|2024-05-29 00:55:00|10431.9|10426.9|10432.5|10427.5|10433.4|10428.4|10431.8|10426.8|15
1716944400000|2024-05-29 01:00:00|10432.3|10427.3|10432.6|10427.6|10432.8|10427.8|10431.8|10426.8|29
1716944700000|2024-05-29 01:05:00|10432.1|10427.1|10430.4|10425.4|10432.1|10427.1|10429.9|10424.9|32
1716945000000|2024-05-29 01:10:00|10430.3|10425.3|10429.9|10424.9|10430.4|10425.4|10429.4|10424.4|13
1716945300000|2024-05-29 01:15:00|10429.8|10424.8|10428.3|10423.3|10429.9|10424.9|10427.9|10422.9|2
1716945600000|2024-05-29 01:20:00|10427.9|10422.9|10427.9|10422.9|10428.9|10423.9|10427.5|10422.5|7
1716945900000|2024-05-29 01:25:00|10427.8|10422.8|10428.8|10423.8|10428.8|10423.8|10427.1|10422.1|9
1716946200000|2024-05-29 01:30:00|10428.6|10423.6|10431.8|10426.8|10431.9|10426.9|10427.8|10422.8|68
1716946500000|2024-05-29 01:35:00|10431.9|10426.9|10432.3|10427.3|10432.9|10427.9|10431.6|10426.6|21
1716946800000|2024-05-29 01:40:00|10432.4|10427.4|10431.9|10426.9|10432.4|10427.4|10431.4|10426.4|18
1716947100000|2024-05-29 01:45:00|10431.8|10426.8|10430.9|10425.9|10432.1|10427.1|10430.6|10425.6|11
1716947400000|2024-05-29 01:50:00|10430.8|10425.8|10429.9|10424.9|10431.8|10426.8|10429.9|10424.9|2
1716947700000|2024-05-29 01:55:00|10430.4|10425.4|10430.1|10425.1|10430.4|10425.4|10429.3|10424.3|14
1716948000000|2024-05-29 02:00:00|10430.3|10425.3|10430.3|10425.3|10430.4|10425.4|10429.6|10424.6|17
1716948300000|2024-05-29 02:05:00|10430.4|10425.4|10431.9|10426.9|10431.9|10426.9|10430.3|10425.3|2
1716948600000|2024-05-29 02:10:00|10431.8|10426.8|10429.1|10424.1|10431.9|10426.9|10429.1|10424.1|1
1716948900000|2024-05-29 02:15:00|10428.9|10423.9|10429.9|10424.9|10429.9|10424.9|10428.1|10423.1|9
1716949200000|2024-05-29 02:20:00|10430.3|10425.3|10431.1|10426.1|10431.4|10426.4|10429.8|10424.8|3
1716949500000|2024-05-29 02:25:00|10431.3|10426.3|10431.1|10426.1|10431.4|10426.4|10430.9|10425.9|0
1716949800000|2024-05-29 02:30:00|10431.3|10426.3|10431.4|10426.4|10431.4|10426.4|10430.9|10425.9|0
1716950100000|2024-05-29 02:35:00|10431.3|10426.3|10432.3|10427.3|10432.4|10427.4|10431.1|10426.1|9
1716950400000|2024-05-29 02:40:00|10432.1|10427.1|10433.1|10428.1|10433.3|10428.3|10432.1|10427.1|14
1716950700000|2024-05-29 02:45:00|10432.9|10427.9|10435|10430|10435|10430|10432.9|10427.9|9
1716951000000|2024-05-29 02:50:00|10434.8|10429.8|10435.6|10430.6|10435.8|10430.8|10434.5|10429.5|6
1716951300000|2024-05-29 02:55:00|10435.8|10430.8|10435.6|10430.6|10436|10431|10435|10430|35
1716951600000|2024-05-29 03:00:00|10435.8|10430.8|10435.5|10430.5|10435.8|10430.8|10434.8|10429.8|70
1716951900000|2024-05-29 03:05:00|10435.6|10430.6|10436|10431|10436|10431|10435.5|10430.5|15
1716952200000|2024-05-29 03:10:00|10436.1|10431.1|10435.7|10430.7|10436.5|10431.5|10435.7|10430.7|4
1716952500000|2024-05-29 03:15:00|10435.6|10430.6|10436.1|10431.1|10436.1|10431.1|10435.6|10430.6|1
1716952800000|2024-05-29 03:20:00|10436|10431|10435.5|10430.5|10436.1|10431.1|10435.4|10430.4|11
1716953100000|2024-05-29 03:25:00|10435.7|10430.7|10436|10431|10436|10431|10435.5|10430.5|9
1716953400000|2024-05-29 03:30:00|10435.9|10430.9|10435.4|10430.4|10436|10431|10435.4|10430.4|2
1716953700000|2024-05-29 03:35:00|10435.3|10430.3|10435.4|10430.4|10435.5|10430.5|10435.3|10430.3|2
1716954000000|2024-05-29 03:40:00|10435.5|10430.5|10435.4|10430.4|10435.5|10430.5|10435.3|10430.3|13
1716954300000|2024-05-29 03:45:00|10435.5|10430.5|10435.9|10430.9|10436|10431|10435.4|10430.4|14
1716954600000|2024-05-29 03:50:00|10435.5|10430.5|10435.5|10430.5|10436|10431|10435.4|10430.4|8
1716954900000|2024-05-29 03:55:00|10435.4|10430.4|10435.5|10430.5|10435.7|10430.7|10435.3|10430.3|9
1716955200000|2024-05-29 04:00:00|10435.7|10430.7|10436.6|10431.6|10436.6|10431.6|10435.7|10430.7|12
1716955500000|2024-05-29 04:05:00|10436.5|10431.5|10437|10432|10437.1|10432.1|10436.5|10431.5|9
1716955800000|2024-05-29 04:10:00|10437.1|10432.1|10437.6|10432.6|10437.6|10432.6|10437|10432|8
1716956100000|2024-05-29 04:15:00|10437.5|10432.5|10437.5|10432.5|10438.4|10433.4|10437.5|10432.5|3
1716956400000|2024-05-29 04:20:00|10437.4|10432.4|10437.2|10432.2|10437.4|10432.4|10436.9|10431.9|4
1716956700000|2024-05-29 04:25:00|10437|10432|10436.9|10431.9|10437|10432|10436.9|10431.9|1
1716957000000|2024-05-29 04:30:00|10436.7|10431.7|10436.8|10431.8|10436.8|10431.8|10435.9|10430.9|5
1716957300000|2024-05-29 04:35:00|10437|10432|10436.5|10431.5|10437|10432|10436.4|10431.4|4
1716957600000|2024-05-29 04:40:00|10436.4|10431.4|10436|10431|10436.5|10431.5|10435.7|10430.7|5
1716957900000|2024-05-29 04:45:00|10436.3|10431.3|10435.8|10430.8|10436.3|10431.3|10435.7|10430.7|2
1716958200000|2024-05-29 04:50:00|10435.7|10430.7|10435.5|10430.5|10436|10431|10435.5|10430.5|0
1716958500000|2024-05-29 04:55:00|10435.3|10430.3|10434.3|10429.3|10435.3|10430.3|10433.7|10428.7|9
1716958800000|2024-05-29 05:00:00|10434.5|10429.5|10434|10429|10434.5|10429.5|10433.7|10428.7|10
1716959100000|2024-05-29 05:05:00|10433.9|10428.9|10434|10429|10434.3|10429.3|10433.7|10428.7|3
1716959400000|2024-05-29 05:10:00|10434.2|10429.2|10434.5|10429.5|10434.5|10429.5|10434.2|10429.2|0
1716959700000|2024-05-29 05:15:00|10434.4|10429.4|10434.1|10429.1|10434.4|10429.4|10433.5|10428.5|0
1716960000000|2024-05-29 05:20:00|10434|10429|10434.1|10429.1|10434.5|10429.5|10433.5|10428.5|0
1716960300000|2024-05-29 05:25:00|10434.3|10429.3|10435.1|10430.1|10435.8|10430.8|10434.3|10429.3|3
1716960600000|2024-05-29 05:30:00|10435.5|10430.5|10435.2|10430.2|10436.3|10431.3|10435.2|10430.2|12
1716960900000|2024-05-29 05:35:00|10435.3|10430.3|10435.5|10430.5|10435.5|10430.5|10435.2|10430.2|2
1716961200000|2024-05-29 05:40:00|10435.7|10430.7|10436.9|10431.9|10437|10432|10435.7|10430.7|8
1716961500000|2024-05-29 05:45:00|10436.7|10431.7|10435.4|10430.4|10437|10432|10435.4|10430.4|33
1716961800000|2024-05-29 05:50:00|10435.5|10430.5|10436.9|10431.9|10436.9|10431.9|10435.4|10430.4|3
1716962100000|2024-05-29 05:55:00|10436.8|10431.8|10436.6|10431.6|10436.9|10431.9|10436.3|10431.3|18
1716962400000|2024-05-29 06:00:00|10436.5|10431.5|10435|10430|10436.5|10431.5|10434.4|10429.4|33
1716962700000|2024-05-29 06:05:00|10435.4|10430.4|10431.9|10426.9|10435.7|10430.7|10429.4|10424.4|73
1716963000000|2024-05-29 06:10:00|10432|10427|10431.9|10426.9|10433.2|10428.2|10431|10426|33
1716963300000|2024-05-29 06:15:00|10432|10427|10433.4|10428.4|10433.4|10428.4|10431.6|10426.6|41
1716963600000|2024-05-29 06:20:00|10433.3|10428.3|10433.1|10428.1|10433.9|10428.9|10431.4|10426.4|18
1716963900000|2024-05-29 06:25:00|10432.9|10427.9|10430.7|10425.7|10433.6|10428.6|10430.4|10425.4|13
1716964200000|2024-05-29 06:30:00|10430.9|10425.9|10428.4|10423.4|10431.2|10426.2|10428.1|10423.1|21
1716964500000|2024-05-29 06:35:00|10428.3|10423.3|10428.7|10423.7|10429.1|10424.1|10428.1|10423.1|45
1716964800000|2024-05-29 06:40:00|10428.5|10423.5|10429.1|10424.1|10429.4|10424.4|10428.5|10423.5|3
1716965100000|2024-05-29 06:45:00|10429.4|10424.4|10428.2|10423.2|10429.4|10424.4|10428.1|10423.1|41
1716965400000|2024-05-29 06:50:00|10428.1|10423.1|10426.9|10421.9|10428.1|10423.1|10426.8|10421.8|20
1716965700000|2024-05-29 06:55:00|10426.8|10421.8|10428.4|10423.4|10428.9|10423.9|10426.2|10421.2|23
1716966000000|2024-05-29 07:00:00|10428.3|10423.3|10425.9|10420.9|10428.4|10423.4|10425.9|10420.9|41
1716966300000|2024-05-29 07:05:00|10426|10421|10426.8|10421.8|10427.9|10422.9|10425.7|10420.7|19
1716966600000|2024-05-29 07:10:00|10426.6|10421.6|10425.9|10420.9|10427.9|10422.9|10425.9|10420.9|13
1716966900000|2024-05-29 07:15:00|10425.7|10420.7|10423.4|10418.4|10425.8|10420.8|10422.9|10417.9|15
1716967200000|2024-05-29 07:20:00|10423.3|10418.3|10423.7|10418.7|10423.9|10418.9|10422.3|10417.3|17
1716967500000|2024-05-29 07:25:00|10424.1|10419.1|10424.8|10419.8|10425.4|10420.4|10423.3|10418.3|83
1716967800000|2024-05-29 07:30:00|10424.9|10419.9|10425.9|10420.9|10426.9|10421.9|10424.8|10419.8|22
1716968100000|2024-05-29 07:35:00|10426.2|10421.2|10427.6|10422.6|10427.9|10422.9|10425.8|10420.8|21
1716968400000|2024-05-29 07:40:00|10427.7|10422.7|10426.8|10421.8|10428.9|10423.9|10426.8|10421.8|19
1716968700000|2024-05-29 07:45:00|10426.9|10421.9|10427.2|10422.2|10427.2|10422.2|10425.8|10420.8|34
1716969000000|2024-05-29 07:50:00|10427.1|10422.1|10429.4|10424.4|10429.4|10424.4|10426.9|10421.9|27
1716969300000|2024-05-29 07:55:00|10429.3|10424.3|10429.1|10424.1|10429.9|10424.9|10428.4|10423.4|30
1716969600000|2024-05-29 08:00:00|10428.9|10423.9|10436.9|10431.9|10437.9|10432.9|10428.8|10423.8|225
1716969900000|2024-05-29 08:05:00|10437.4|10432.4|10441.4|10436.4|10443.4|10438.4|10436.8|10431.8|127
1716970200000|2024-05-29 08:10:00|10441.9|10436.9|10438.8|10433.8|10442.4|10437.4|10437.4|10432.4|43
1716970500000|2024-05-29 08:15:00|10438.6|10433.6|10438.4|10433.4|10439.9|10434.9|10436.9|10431.9|39
1716970800000|2024-05-29 08:20:00|10438.3|10433.3|10437.2|10432.2|10438.9|10433.9|10436.3|10431.3|41
1716971100000|2024-05-29 08:25:00|10437.4|10432.4|10438.1|10433.1|10438.8|10433.8|10437.1|10432.1|11
1716971400000|2024-05-29 08:30:00|10438.2|10433.2|10439.4|10434.4|10439.9|10434.9|10437.8|10432.8|18
1716971700000|2024-05-29 08:35:00|10439.3|10434.3|10440.3|10435.3|10440.8|10435.8|10438.3|10433.3|13
1716972000000|2024-05-29 08:40:00|10440.1|10435.1|10438.2|10433.2|10440.9|10435.9|10437.8|10432.8|16
1716972300000|2024-05-29 08:45:00|10438.4|10433.4|10438.8|10433.8|10439.3|10434.3|10436.9|10431.9|12
1716972600000|2024-05-29 08:50:00|10438.9|10433.9|10439.3|10434.3|10440.2|10435.2|10438.6|10433.6|48
1716972900000|2024-05-29 08:55:00|10439.4|10434.4|10438.9|10433.9|10439.9|10434.9|10438.6|10433.6|18
1716973200000|2024-05-29 09:00:00|10438.8|10433.8|10438.8|10433.8|10439.3|10434.3|10437.3|10432.3|8
1716973500000|2024-05-29 09:05:00|10438.9|10433.9|10437.3|10432.3|10438.9|10433.9|10437.3|10432.3|17
1716973800000|2024-05-29 09:10:00|10437.1|10432.1|10435.8|10430.8|10437.1|10432.1|10435.3|10430.3|40
1716974100000|2024-05-29 09:15:00|10435.4|10430.4|10434.6|10429.6|10435.9|10430.9|10434.6|10429.6|14
1716974400000|2024-05-29 09:20:00|10434.4|10429.4|10433.4|10428.4|10434.9|10429.9|10433.3|10428.3|17
1716974700000|2024-05-29 09:25:00|10433.5|10428.5|10433.4|10428.4|10435.3|10430.3|10433.3|10428.3|14
1716975000000|2024-05-29 09:30:00|10433.5|10428.5|10433.8|10428.8|10434.4|10429.4|10432.9|10427.9|18
1716975300000|2024-05-29 09:35:00|10433.9|10428.9|10433|10428|10434.3|10429.3|10433|10428|20
1716975600000|2024-05-29 09:40:00|10432.8|10427.8|10430.8|10425.8|10432.8|10427.8|10430.3|10425.3|21
1716975900000|2024-05-29 09:45:00|10430.9|10425.9|10430.4|10425.4|10431.7|10426.7|10430.3|10425.3|22
1716976200000|2024-05-29 09:50:00|10430.3|10425.3|10428.1|10423.1|10430.6|10425.6|10427.8|10422.8|21
1716976500000|2024-05-29 09:55:00|10428.2|10423.2|10430.8|10425.8|10430.9|10425.9|10428.2|10423.2|9
1716976800000|2024-05-29 10:00:00|10430.9|10425.9|10433.3|10428.3|10433.9|10428.9|10430.3|10425.3|30
1716977100000|2024-05-29 10:05:00|10432.9|10427.9|10434.1|10429.1|10434.3|10429.3|10432.3|10427.3|19
1716977400000|2024-05-29 10:10:00|10434.4|10429.4|10435.1|10430.1|10435.8|10430.8|10434.1|10429.1|25
1716977700000|2024-05-29 10:15:00|10435.2|10430.2|10436.4|10431.4|10437|10432|10434.9|10429.9|19
1716978000000|2024-05-29 10:20:00|10435.9|10430.9|10436.5|10431.5|10437.4|10432.4|10435.7|10430.7|15
1716978300000|2024-05-29 10:25:00|10436.4|10431.4|10437.1|10432.1|10437.9|10432.9|10436.4|10431.4|7
1716978600000|2024-05-29 10:30:00|10437.2|10432.2|10439.4|10434.4|10439.7|10434.7|10437.1|10432.1|14
1716978900000|2024-05-29 10:35:00|10439.7|10434.7|10439.7|10434.7|10440.4|10435.4|10439.4|10434.4|6
1716979200000|2024-05-29 10:40:00|10439.6|10434.6|10438.2|10433.2|10439.9|10434.9|10437.9|10432.9|11
1716979500000|2024-05-29 10:45:00|10437.9|10432.9|10437.4|10432.4|10438.7|10433.7|10436.9|10431.9|11
1716979800000|2024-05-29 10:50:00|10437.1|10432.1|10433.4|10428.4|10437.1|10432.1|10433.4|10428.4|10
1716980100000|2024-05-29 10:55:00|10433.5|10428.5|10435.9|10430.9|10436.2|10431.2|10431.9|10426.9|42
1716980400000|2024-05-29 11:00:00|10436|10431|10438.4|10433.4|10438.9|10433.9|10435.9|10430.9|19
1716980700000|2024-05-29 11:05:00|10438.9|10433.9|10440.9|10435.9|10440.9|10435.9|10438.1|10433.1|21
1716981000000|2024-05-29 11:10:00|10441.1|10436.1|10443.4|10438.4|10444.4|10439.4|10440.9|10435.9|38
1716981300000|2024-05-29 11:15:00|10443.9|10438.9|10445.3|10440.3|10446.4|10441.4|10443.6|10438.6|14
1716981600000|2024-05-29 11:20:00|10444.9|10439.9|10443.3|10438.3|10445.9|10440.9|10443.3|10438.3|47
1716981900000|2024-05-29 11:25:00|10442.8|10437.8|10441.8|10436.8|10443.6|10438.6|10441.8|10436.8|13
1716982200000|2024-05-29 11:30:00|10441.5|10436.5|10440.6|10435.6|10441.6|10436.6|10439.8|10434.8|31
1716982500000|2024-05-29 11:35:00|10440.4|10435.4|10438|10433|10440.6|10435.6|10437|10432|8
1716982800000|2024-05-29 11:40:00|10437.8|10432.8|10437.4|10432.4|10438.1|10433.1|10436.8|10431.8|5
1716983100000|2024-05-29 11:45:00|10437.8|10432.8|10436.3|10431.3|10437.9|10432.9|10435.8|10430.8|21
1716983400000|2024-05-29 11:50:00|10436.6|10431.6|10435.8|10430.8|10437.1|10432.1|10435.3|10430.3|12
1716983700000|2024-05-29 11:55:00|10435.6|10430.6|10435.3|10430.3|10436.9|10431.9|10433.9|10428.9|34
1716984000000|2024-05-29 12:00:00|10435.2|10430.2|10432.8|10427.8|10435.3|10430.3|10430.9|10425.9|52
1716984300000|2024-05-29 12:05:00|10432.9|10427.9|10429.5|10424.5|10432.9|10427.9|10428.6|10423.6|181
1716984600000|2024-05-29 12:10:00|10429.6|10424.6|10430.8|10425.8|10431.3|10426.3|10429.2|10424.2|38
1716984900000|2024-05-29 12:15:00|10430.9|10425.9|10429.6|10424.6|10432.3|10427.3|10429|10424|41
1716985200000|2024-05-29 12:20:00|10429.8|10424.8|10431.8|10426.8|10433.8|10428.8|10429.8|10424.8|197
1716985500000|2024-05-29 12:25:00|10432.1|10427.1|10430.8|10425.8|10432.8|10427.8|10429.8|10424.8|94
1716985800000|2024-05-29 12:30:00|10430.7|10425.7|10430.8|10425.8|10432.3|10427.3|10429.7|10424.7|92
1716986100000|2024-05-29 12:35:00|10430.7|10425.7|10433.8|10428.8|10434.4|10429.4|10430.7|10425.7|57
1716986400000|2024-05-29 12:40:00|10433.9|10428.9|10432.8|10427.8|10434.3|10429.3|10431.8|10426.8|24
1716986700000|2024-05-29 12:45:00|10432.7|10427.7|10434|10429|10434.4|10429.4|10431.3|10426.3|46
1716987000000|2024-05-29 12:50:00|10433.8|10428.8|10436.8|10431.8|10436.9|10431.9|10432|10427|48
1716987300000|2024-05-29 12:55:00|10436.9|10431.9|10437.3|10432.3|10437.3|10432.3|10435.3|10430.3|33
1716987600000|2024-05-29 13:00:00|10437.2|10432.2|10440.6|10435.6|10440.6|10435.6|10436.9|10431.9|101
1716987900000|2024-05-29 13:05:00|10440.8|10435.8|10443.6|10438.6|10445.4|10440.4|10440.5|10435.5|133
1716988200000|2024-05-29 13:10:00|10443.7|10438.7|10442.3|10437.3|10445.4|10440.4|10442.1|10437.1|90
1716988500000|2024-05-29 13:15:00|10442.4|10437.4|10446.1|10441.1|10446.5|10441.5|10441.6|10436.6|62
1716988800000|2024-05-29 13:20:00|10446.2|10441.2|10446.1|10441.1|10447|10442|10444.9|10439.9|122
1716989100000|2024-05-29 13:25:00|10446.2|10441.2|10445.3|10440.3|10446.4|10441.4|10444.8|10439.8|42
1716989400000|2024-05-29 13:30:00|10444.9|10439.9|10446.9|10441.9|10447.4|10442.4|10443.8|10438.8|80
1716989700000|2024-05-29 13:35:00|10446.8|10441.8|10446.4|10441.4|10449.4|10444.4|10445.4|10440.4|317
1716990000000|2024-05-29 13:40:00|10446.1|10441.1|10447.9|10442.9|10449.4|10444.4|10446.1|10441.1|69
1716990300000|2024-05-29 13:45:00|10447.8|10442.8|10443.9|10438.9|10448.7|10443.7|10443.8|10438.8|83
1716990600000|2024-05-29 13:50:00|10443.8|10438.8|10444|10439|10444.6|10439.6|10441.8|10436.8|66
1716990900000|2024-05-29 13:55:00|10443.6|10438.6|10444.6|10439.6|10444.7|10439.7|10441.5|10436.5|56
1716991200000|2024-05-29 14:00:00|10444.4|10439.4|10443.3|10438.3|10445.9|10440.9|10442.8|10437.8|72
1716991500000|2024-05-29 14:05:00|10443.4|10438.4|10444.4|10439.4|10446.2|10441.2|10441.8|10436.8|188
1716991800000|2024-05-29 14:10:00|10444.3|10439.3|10446.2|10441.2|10446.8|10441.8|10443.3|10438.3|60
1716992100000|2024-05-29 14:15:00|10446.4|10441.4|10448.4|10443.4|10448.9|10443.9|10445.4|10440.4|60
1716992400000|2024-05-29 14:20:00|10448.2|10443.2|10453.9|10448.9|10456.4|10451.4|10448.2|10443.2|206
1716992700000|2024-05-29 14:25:00|10454|10449|10457.4|10452.4|10457.4|10452.4|10454|10449|59
1716993000000|2024-05-29 14:30:00|10457.5|10452.5|10460.9|10455.9|10461.5|10456.5|10457.4|10452.4|221
1716993300000|2024-05-29 14:35:00|10460.5|10455.5|10457.4|10452.4|10460.5|10455.5|10456.9|10451.9|136
1716993600000|2024-05-29 14:40:00|10457.5|10452.5|10461|10456|10461.2|10456.2|10456.4|10451.4|106
1716993900000|2024-05-29 14:45:00|10461.2|10456.2|10458.4|10453.4|10461.7|10456.7|10457.4|10452.4|73
1716994200000|2024-05-29 14:50:00|10458.5|10453.5|10463.4|10458.4|10463.5|10458.5|10457.8|10452.8|154
1716994500000|2024-05-29 14:55:00|10463.5|10458.5|10463.9|10458.9|10466.4|10461.4|10462.8|10457.8|130
1716994800000|2024-05-29 15:00:00|10463.8|10458.8|10463.2|10458.2|10466.4|10461.4|10461.9|10456.9|358
1716995100000|2024-05-29 15:05:00|10463.4|10458.4|10466.1|10461.1|10467.2|10462.2|10463.4|10458.4|117
1716995400000|2024-05-29 15:10:00|10465.9|10460.9|10466.4|10461.4|10468.4|10463.4|10465.6|10460.6|286
1716995700000|2024-05-29 15:15:00|10466.2|10461.2|10466.9|10461.9|10467.3|10462.3|10462.9|10457.9|163
1716996000000|2024-05-29 15:20:00|10466.8|10461.8|10463.6|10458.6|10466.9|10461.9|10463.4|10458.4|83
1716996300000|2024-05-29 15:25:00|10463.7|10458.7|10464.9|10459.9|10465|10460|10462.7|10457.7|70
1716996600000|2024-05-29 15:30:00|10465|10460|10468.9|10463.9|10469.2|10464.2|10464.9|10459.9|108
1716996900000|2024-05-29 15:35:00|10469|10464|10467|10462|10469|10464|10466.4|10461.4|95
1716997200000|2024-05-29 15:40:00|10467.4|10462.4|10467.9|10462.9|10470|10465|10467.4|10462.4|61
1716997500000|2024-05-29 15:45:00|10468|10463|10469.9|10464.9|10470|10465|10467.6|10462.6|38
1716997800000|2024-05-29 15:50:00|10469.7|10464.7|10467.4|10462.4|10470.2|10465.2|10467.3|10462.3|57
1716998100000|2024-05-29 15:55:00|10467|10462|10468.4|10463.4|10468.9|10463.9|10466.7|10461.7|51
1716998400000|2024-05-29 16:00:00|10468.2|10463.2|10468.4|10463.4|10469.5|10464.5|10467.9|10462.9|61
1716998700000|2024-05-29 16:05:00|10468.3|10463.3|10470.4|10465.4|10470.5|10465.5|10467.6|10462.6|35
1716999000000|2024-05-29 16:10:00|10470.2|10465.2|10471.2|10466.2|10471.4|10466.4|10469.9|10464.9|155
1716999300000|2024-05-29 16:15:00|10471.4|10466.4|10468.9|10463.9|10471.9|10466.9|10468.9|10463.9|123
1716999600000|2024-05-29 16:20:00|10468.6|10463.6|10466.9|10461.9|10468.7|10463.7|10466.6|10461.6|91
1716999900000|2024-05-29 16:25:00|10466.8|10461.8|10468.1|10463.1|10468.1|10463.1|10466.6|10461.6|46
1717000200000|2024-05-29 16:30:00|10468.4|10463.4|10467.1|10462.1|10469.8|10464.8|10466.6|10461.6|146
1717000500000|2024-05-29 16:35:00|10467.3|10462.3|10465.6|10460.6|10467.3|10462.3|10465.3|10460.3|123
1717000800000|2024-05-29 16:40:00|10465.8|10460.8|10467.3|10462.3|10467.8|10462.8|10465.3|10460.3|56
1717001100000|2024-05-29 16:45:00|10466.8|10461.8|10466.2|10461.2|10467.3|10462.3|10465.7|10460.7|36
1717001400000|2024-05-29 16:50:00|10465.8|10460.8|10465.5|10460.5|10466.1|10461.1|10464.3|10459.3|46
1717001700000|2024-05-29 16:55:00|10465.3|10460.3|10465.4|10460.4|10465.8|10460.8|10463.8|10458.8|49
1717002000000|2024-05-29 17:00:00|10465.3|10460.3|10468.4|10463.4|10468.9|10463.9|10464.9|10459.9|303
1717002300000|2024-05-29 17:05:00|10468.3|10463.3|10470.8|10465.8|10471.9|10466.9|10467.9|10462.9|114
1717002600000|2024-05-29 17:10:00|10470.4|10465.4|10470.4|10465.4|10472.2|10467.2|10470.3|10465.3|30
1717002900000|2024-05-29 17:15:00|10470.6|10465.6|10470.4|10465.4|10470.9|10465.9|10470.1|10465.1|41
1717003200000|2024-05-29 17:20:00|10470.3|10465.3|10468.3|10463.3|10470.4|10465.4|10467.8|10462.8|64
1717003500000|2024-05-29 17:25:00|10468.4|10463.4|10466.4|10461.4|10468.9|10463.9|10465.8|10460.8|16
1717003800000|2024-05-29 17:30:00|10466.9|10461.9|10469.1|10464.1|10469.8|10464.8|10466.3|10461.3|24
1717004100000|2024-05-29 17:35:00|10468.9|10463.9|10468.4|10463.4|10469.4|10464.4|10468.3|10463.3|41
1717004400000|2024-05-29 17:40:00|10468.9|10463.9|10469.1|10464.1|10469.2|10464.2|10468.3|10463.3|30
1717004700000|2024-05-29 17:45:00|10468.9|10463.9|10468.9|10463.9|10469.9|10464.9|10468.8|10463.8|29
1717005000000|2024-05-29 17:50:00|10468.8|10463.8|10465.9|10460.9|10468.8|10463.8|10465.8|10460.8|85
1717005300000|2024-05-29 17:55:00|10465.8|10460.8|10466.4|10461.4|10466.9|10461.9|10465.8|10460.8|35
1717005600000|2024-05-29 18:00:00|10466.3|10461.3|10465.8|10460.8|10466.9|10461.9|10465.5|10460.5|69
1717005900000|2024-05-29 18:05:00|10465.5|10460.5|10465.5|10460.5|10466.3|10461.3|10465.5|10460.5|25
1717006200000|2024-05-29 18:10:00|10465.3|10460.3|10465.6|10460.6|10465.9|10460.9|10464.8|10459.8|18
1717006500000|2024-05-29 18:15:00|10465.8|10460.8|10467.8|10462.8|10467.8|10462.8|10465.8|10460.8|31
1717006800000|2024-05-29 18:20:00|10467.6|10462.6|10468|10463|10468.8|10463.8|10467.6|10462.6|34
1717007100000|2024-05-29 18:25:00|10467.6|10462.6|10468.6|10463.6|10468.8|10463.8|10466.6|10461.6|18
1717007400000|2024-05-29 18:30:00|10468.4|10463.4|10469.4|10464.4|10469.9|10464.9|10468.3|10463.3|31
1717007700000|2024-05-29 18:35:00|10469.6|10464.6|10471.1|10466.1|10471.2|10466.2|10469.3|10464.3|27
1717008000000|2024-05-29 18:40:00|10471.3|10466.3|10471.6|10466.6|10471.6|10466.6|10469.8|10464.8|123
1717008300000|2024-05-29 18:45:00|10471.5|10466.5|10472.2|10467.2|10472.4|10467.4|10471.4|10466.4|112
1717008600000|2024-05-29 18:50:00|10472.1|10467.1|10473.4|10468.4|10474.2|10469.2|10471.9|10466.9|132
1717008900000|2024-05-29 18:55:00|10473.3|10468.3|10473.2|10468.2|10473.4|10468.4|10472.4|10467.4|256
1717009200000|2024-05-29 19:00:00|10473.4|10468.4|10473.6|10468.6|10474.4|10469.4|10472.9|10467.9|158
1717009500000|2024-05-29 19:05:00|10473.9|10468.9|10473.9|10468.9|10475|10470|10473.8|10468.8|161
1717009800000|2024-05-29 19:10:00|10474.1|10469.1|10474.4|10469.4|10475|10470|10473.9|10468.9|70
1717010100000|2024-05-29 19:15:00|10474.3|10469.3|10474.6|10469.6|10474.6|10469.6|10473.9|10468.9|85
1717010400000|2024-05-29 19:20:00|10474.7|10469.7|10473.9|10468.9|10474.7|10469.7|10473.9|10468.9|53
1717010700000|2024-05-29 19:25:00|10473.7|10468.7|10474.2|10469.2|10474.9|10469.9|10473.5|10468.5|138
1717011000000|2024-05-29 19:30:00|10474.4|10469.4|10474.6|10469.6|10474.7|10469.7|10474.1|10469.1|96
1717011300000|2024-05-29 19:35:00|10474.7|10469.7|10475.7|10470.7|10475.7|10470.7|10474.6|10469.6|107
1717011600000|2024-05-29 19:40:00|10475.9|10470.9|10476|10471|10476|10471|10475.6|10470.6|81
1717011900000|2024-05-29 19:45:00|10475.7|10470.7|10477.1|10472.1|10477.1|10472.1|10475.4|10470.4|73
1717012200000|2024-05-29 19:50:00|10476.9|10471.9|10476.9|10471.9|10477.2|10472.2|10476.6|10471.6|117
1717012500000|2024-05-29 19:55:00|10477.1|10472.1|10475.7|10470.7|10477.2|10472.2|10475.7|10470.7|103
1717012800000|2024-05-29 20:00:00|10475.6|10470.6|10475.9|10470.9|10476.4|10471.4|10475.4|10470.4|38
1717013100000|2024-05-29 20:05:00|10476.2|10471.2|10475.7|10470.7|10476.2|10471.2|10475.4|10470.4|18
1717013400000|2024-05-29 20:10:00|10475.6|10470.6|10475.9|10470.9|10476.2|10471.2|10475.1|10470.1|11
1717013700000|2024-05-29 20:15:00|10476.1|10471.1|10476.7|10471.7|10476.7|10471.7|10475.9|10470.9|24
1717014000000|2024-05-29 20:20:00|10476.9|10471.9|10476.7|10471.7|10477.1|10472.1|10476.7|10471.7|5
1717014300000|2024-05-29 20:25:00|10476.9|10471.9|10477.2|10472.2|10477.2|10472.2|10476.7|10471.7|3
1717014600000|2024-05-29 20:30:00|10477|10472|10476.7|10471.7|10477.2|10472.2|10476.7|10471.7|44
1717014900000|2024-05-29 20:35:00|10477.1|10472.1|10477.2|10472.2|10477.2|10472.2|10477.1|10472.1|7
1717015200000|2024-05-29 20:40:00|10477.5|10472.5|10477.5|10472.5|10477.7|10472.7|10477.2|10472.2|13
1717015500000|2024-05-29 20:45:00|10477.2|10472.2|10477.7|10472.7|10477.7|10472.7|10477.2|10472.2|25
1717015800000|2024-05-29 20:50:00|10477.4|10472.4|10477.2|10472.2|10477.7|10472.7|10477.2|10472.2|11
1717016100000|2024-05-29 20:55:00|10476.9|10471.9|10477.2|10472.2|10477.5|10472.5|10476.7|10471.7|20
1717027200000|2024-05-30 00:00:00|10478.1|10473.1|10478.9|10473.9|10479.8|10474.8|10478.1|10473.1|68
1717027500000|2024-05-30 00:05:00|10478.8|10473.8|10479.3|10474.3|10479.3|10474.3|10478.5|10473.5|14
1717027800000|2024-05-30 00:10:00|10479.8|10474.8|10479.1|10474.1|10480.3|10475.3|10478.8|10473.8|26
1717028100000|2024-05-30 00:15:00|10479.3|10474.3|10479.3|10474.3|10479.8|10474.8|10478.6|10473.6|17
1717028400000|2024-05-30 00:20:00|10479.5|10474.5|10479.3|10474.3|10479.8|10474.8|10478.8|10473.8|14
1717028700000|2024-05-30 00:25:00|10479.4|10474.4|10478.5|10473.5|10480|10475|10478.5|10473.5|6
1717029000000|2024-05-30 00:30:00|10478.6|10473.6|10479|10474|10479.3|10474.3|10478.2|10473.2|9
1717029300000|2024-05-30 00:35:00|10479.1|10474.1|10480.8|10475.8|10481.6|10476.6|10479|10474|29
1717029600000|2024-05-30 00:40:00|10481|10476|10482.5|10477.5|10482.7|10477.7|10480.8|10475.8|11
1717029900000|2024-05-30 00:45:00|10482.3|10477.3|10480.5|10475.5|10482.3|10477.3|10480.2|10475.2|24
1717030200000|2024-05-30 00:50:00|10480.6|10475.6|10479.7|10474.7|10481.1|10476.1|10479.7|10474.7|10
1717030500000|2024-05-30 00:55:00|10479.8|10474.8|10479.3|10474.3|10480.3|10475.3|10478.6|10473.6|15
1717030800000|2024-05-30 01:00:00|10479.5|10474.5|10478.4|10473.4|10480.3|10475.3|10478.3|10473.3|15
1717031100000|2024-05-30 01:05:00|10478.3|10473.3|10478|10473|10478.7|10473.7|10477.1|10472.1|6
1717031400000|2024-05-30 01:10:00|10477.5|10472.5|10476.3|10471.3|10477.5|10472.5|10476.3|10471.3|6
1717031700000|2024-05-30 01:15:00|10476.4|10471.4|10475.6|10470.6|10477.3|10472.3|10475.5|10470.5|6
1717032000000|2024-05-30 01:20:00|10475.5|10470.5|10475.5|10470.5|10476|10471|10473|10468|25
1717032300000|2024-05-30 01:25:00|10475.8|10470.8|10475.5|10470.5|10476.6|10471.6|10475|10470|5
1717032600000|2024-05-30 01:30:00|10475.6|10470.6|10476|10471|10477.6|10472.6|10475.1|10470.1|17
1717032900000|2024-05-30 01:35:00|10476.1|10471.1|10475|10470|10476.5|10471.5|10474.5|10469.5|18
1717033200000|2024-05-30 01:40:00|10475.1|10470.1|10476.5|10471.5|10476.6|10471.6|10475|10470|4
1717033500000|2024-05-30 01:45:00|10476.6|10471.6|10477.1|10472.1|10478|10473|10476|10471|6
1717033800000|2024-05-30 01:50:00|10477|10472|10478.5|10473.5|10478.6|10473.6|10476.5|10471.5|48
1717034100000|2024-05-30 01:55:00|10478.1|10473.1|10478.6|10473.6|10479.1|10474.1|10478|10473|6
1717034400000|2024-05-30 02:00:00|10479|10474|10478|10473|10479|10474|10477.5|10472.5|8
1717034700000|2024-05-30 02:05:00|10478.1|10473.1|10478.3|10473.3|10478.6|10473.6|10477.5|10472.5|15
1717035000000|2024-05-30 02:10:00|10478.1|10473.1|10477.6|10472.6|10478.5|10473.5|10477.5|10472.5|8
1717035300000|2024-05-30 02:15:00|10477.8|10472.8|10478.8|10473.8|10479.1|10474.1|10477.5|10472.5|7
1717035600000|2024-05-30 02:20:00|10478.4|10473.4|10478.1|10473.1|10478.6|10473.6|10477.8|10472.8|80
1717035900000|2024-05-30 02:25:00|10478|10473|10477.7|10472.7|10478.3|10473.3|10477.2|10472.2|44
1717036200000|2024-05-30 02:30:00|10477.8|10472.8|10478.6|10473.6|10478.6|10473.6|10477.7|10472.7|12
1717036500000|2024-05-30 02:35:00|10478.8|10473.8|10479.1|10474.1|10479.3|10474.3|10478.8|10473.8|90
1717036800000|2024-05-30 02:40:00|10479.5|10474.5|10480|10475|10480.5|10475.5|10479|10474|24
1717037100000|2024-05-30 02:45:00|10480.1|10475.1|10480.3|10475.3|10481.3|10476.3|10479.8|10474.8|49
1717037400000|2024-05-30 02:50:00|10480.5|10475.5|10479.5|10474.5|10480.5|10475.5|10479.5|10474.5|19
1717037700000|2024-05-30 02:55:00|10479.3|10474.3|10477.8|10472.8|10479.3|10474.3|10477.8|10472.8|14
1717038000000|2024-05-30 03:00:00|10478.3|10473.3|10478.2|10473.2|10479|10474|10478.2|10473.2|113
1717038300000|2024-05-30 03:05:00|10478.5|10473.5|10478|10473|10479|10474|10477.7|10472.7|3
1717038600000|2024-05-30 03:10:00|10478.5|10473.5|10477.9|10472.9|10478.5|10473.5|10477.7|10472.7|4
1717038900000|2024-05-30 03:15:00|10478|10473|10476.2|10471.2|10478|10473|10476.2|10471.2|30
1717039200000|2024-05-30 03:20:00|10476.5|10471.5|10477.7|10472.7|10478|10473|10476.2|10471.2|12
1717039500000|2024-05-30 03:25:00|10477.9|10472.9|10478.2|10473.2|10478.5|10473.5|10477.7|10472.7|5
1717039800000|2024-05-30 03:30:00|10478|10473|10478.3|10473.3|10478.5|10473.5|10477.4|10472.4|20
1717040100000|2024-05-30 03:35:00|10478.5|10473.5|10478.5|10473.5|10478.5|10473.5|10478|10473|3
1717040400000|2024-05-30 03:40:00|10478.9|10473.9|10478.5|10473.5|10479|10474|10478.5|10473.5|12
1717040700000|2024-05-30 03:45:00|10478.4|10473.4|10478|10473|10478.5|10473.5|10477.8|10472.8|9
1717041000000|2024-05-30 03:50:00|10478.3|10473.3|10478.4|10473.4|10479|10474|10478.3|10473.3|9
1717041300000|2024-05-30 03:55:00|10478.5|10473.5|10477.9|10472.9|10478.5|10473.5|10477.7|10472.7|8
1717041600000|2024-05-30 04:00:00|10477.7|10472.7|10477.9|10472.9|10478.3|10473.3|10477.4|10472.4|6
1717041900000|2024-05-30 04:05:00|10478|10473|10478.2|10473.2|10478.5|10473.5|10477.4|10472.4|15
1717042200000|2024-05-30 04:10:00|10478.4|10473.4|10477.1|10472.1|10478.4|10473.4|10477.1|10472.1|0
1717042500000|2024-05-30 04:15:00|10477.2|10472.2|10476.9|10471.9|10477.5|10472.5|10476.5|10471.5|4
1717042800000|2024-05-30 04:20:00|10477|10472|10476.9|10471.9|10477.2|10472.2|10476.7|10471.7|6
1717043100000|2024-05-30 04:25:00|10477|10472|10478|10473|10478|10473|10476.9|10471.9|2
1717043400000|2024-05-30 04:30:00|10477.9|10472.9|10477.9|10472.9|10478|10473|10477.4|10472.4|6
1717043700000|2024-05-30 04:35:00|10478|10473|10479.5|10474.5|10479.5|10474.5|10477.9|10472.9|34
1717044000000|2024-05-30 04:40:00|10479.4|10474.4|10479.9|10474.9|10480.5|10475.5|10479.4|10474.4|6
1717044300000|2024-05-30 04:45:00|10480|10475|10478.9|10473.9|10480.5|10475.5|10478.9|10473.9|6
1717044600000|2024-05-30 04:50:00|10478.7|10473.7|10476.2|10471.2|10478.7|10473.7|10476.1|10471.1|77
1717044900000|2024-05-30 04:55:00|10476.5|10471.5|10476.9|10471.9|10477.2|10472.2|10476.2|10471.2|3
1717045200000|2024-05-30 05:00:00|10477|10472|10478.2|10473.2|10478.5|10473.5|10477|10472|9
1717045500000|2024-05-30 05:05:00|10478.5|10473.5|10478.5|10473.5|10479|10474|10477.7|10472.7|0
1717045800000|2024-05-30 05:10:00|10478.4|10473.4|10478.9|10473.9|10479.5|10474.5|10478.2|10473.2|5
1717046100000|2024-05-30 05:15:00|10478.7|10473.7|10479.9|10474.9|10480.2|10475.2|10478.7|10473.7|11
1717046400000|2024-05-30 05:20:00|10480|10475|10479.4|10474.4|10480.2|10475.2|10479.2|10474.2|12
1717046700000|2024-05-30 05:25:00|10479.5|10474.5|10480.5|10475.5|10481.2|10476.2|10479.2|10474.2|8
1717047000000|2024-05-30 05:30:00|10480.7|10475.7|10480.7|10475.7|10481.5|10476.5|10480.5|10475.5|26
1717047300000|2024-05-30 05:35:00|10481|10476|10480.5|10475.5|10481|10476|10480|10475|15
1717047600000|2024-05-30 05:40:00|10480.7|10475.7|10480.2|10475.2|10481.2|10476.2|10479.9|10474.9|11
1717047900000|2024-05-30 05:45:00|10480.3|10475.3|10482.3|10477.3|10482.5|10477.5|10479.9|10474.9|27
1717048200000|2024-05-30 05:50:00|10482.5|10477.5|10479.4|10474.4|10482.5|10477.5|10479.2|10474.2|43
1717048500000|2024-05-30 05:55:00|10479|10474|10479.7|10474.7|10479.9|10474.9|10478.4|10473.4|36
1717048800000|2024-05-30 06:00:00|10479.9|10474.9|10477.4|10472.4|10479.9|10474.9|10476.7|10471.7|80
1717049100000|2024-05-30 06:05:00|10477.1|10472.1|10475.3|10470.3|10477.2|10472.2|10474.7|10469.7|71
1717049400000|2024-05-30 06:10:00|10475.2|10470.2|10476|10471|10477|10472|10475.2|10470.2|18
1717049700000|2024-05-30 06:15:00|10475.9|10470.9|10476|10471|10477.5|10472.5|10474.9|10469.9|19
1717050000000|2024-05-30 06:20:00|10476.2|10471.2|10476.3|10471.3|10477.5|10472.5|10475.9|10470.9|6
1717050300000|2024-05-30 06:25:00|10476.2|10471.2|10475.8|10470.8|10477|10472|10475.6|10470.6|95
1717050600000|2024-05-30 06:30:00|10475.9|10470.9|10475.1|10470.1|10475.9|10470.9|10473.5|10468.5|45
1717050900000|2024-05-30 06:35:00|10475.3|10470.3|10475|10470|10476.3|10471.3|10474.8|10469.8|51
1717051200000|2024-05-30 06:40:00|10474.8|10469.8|10475.2|10470.2|10476.3|10471.3|10474.5|10469.5|32
1717051500000|2024-05-30 06:45:00|10475.3|10470.3|10477.7|10472.7|10477.8|10472.8|10474.5|10469.5|69
1717051800000|2024-05-30 06:50:00|10477.8|10472.8|10475.3|10470.3|10478.3|10473.3|10475.2|10470.2|52
1717052100000|2024-05-30 06:55:00|10475.2|10470.2|10474.8|10469.8|10475.3|10470.3|10473.7|10468.7|45
1717052400000|2024-05-30 07:00:00|10474.9|10469.9|10472.3|10467.3|10475.2|10470.2|10471.2|10466.2|89
1717052700000|2024-05-30 07:05:00|10472.2|10467.2|10471.2|10466.2|10473.7|10468.7|10470.7|10465.7|30
1717053000000|2024-05-30 07:10:00|10470.9|10465.9|10467.2|10462.2|10471|10466|10466.2|10461.2|72
1717053300000|2024-05-30 07:15:00|10467.3|10462.3|10469.2|10464.2|10469.4|10464.4|10467.2|10462.2|14
1717053600000|2024-05-30 07:20:00|10469.3|10464.3|10470.9|10465.9|10471|10466|10468.9|10463.9|29
1717053900000|2024-05-30 07:25:00|10471|10466|10468.4|10463.4|10471|10466|10468.2|10463.2|63
1717054200000|2024-05-30 07:30:00|10468.1|10463.1|10468.7|10463.7|10469|10464|10467.2|10462.2|34
1717054500000|2024-05-30 07:35:00|10468.8|10463.8|10471.9|10466.9|10472.9|10467.9|10468.8|10463.8|20
1717054800000|2024-05-30 07:40:00|10471.7|10466.7|10471.9|10466.9|10472.9|10467.9|10471.5|10466.5|16
1717055100000|2024-05-30 07:45:00|10471.7|10466.7|10465.7|10460.7|10471.7|10466.7|10465.5|10460.5|44
1717055400000|2024-05-30 07:50:00|10465.8|10460.8|10463.5|10458.5|10466|10461|10463.2|10458.2|26
1717055700000|2024-05-30 07:55:00|10463.7|10458.7|10464.9|10459.9|10466.6|10461.6|10463.7|10458.7|43
1717056000000|2024-05-30 08:00:00|10464.7|10459.7|10464.1|10459.1|10465.5|10460.5|10463.4|10458.4|38
1717056300000|2024-05-30 08:05:00|10464.2|10459.2|10467|10462|10468|10463|10464.1|10459.1|60
1717056600000|2024-05-30 08:10:00|10467.2|10462.2|10469.4|10464.4|10469.7|10464.7|10467.1|10462.1|30
1717056900000|2024-05-30 08:15:00|10468.9|10463.9|10467.2|10462.2|10469.4|10464.4|10466.6|10461.6|20
1717057200000|2024-05-30 08:20:00|10467.1|10462.1|10464.6|10459.6|10467.2|10462.2|10463.9|10458.9|32
1717057500000|2024-05-30 08:25:00|10464.4|10459.4|10465.1|10460.1|10466.4|10461.4|10464.4|10459.4|21
1717057800000|2024-05-30 08:30:00|10464.9|10459.9|10464.9|10459.9|10466.1|10461.1|10464.1|10459.1|33
1717058100000|2024-05-30 08:35:00|10465.1|10460.1|10462.4|10457.4|10465.1|10460.1|10462.1|10457.1|46
1717058400000|2024-05-30 08:40:00|10462.8|10457.8|10462.1|10457.1|10462.9|10457.9|10461.1|10456.1|57
1717058700000|2024-05-30 08:45:00|10462.4|10457.4|10458.1|10453.1|10463.1|10458.1|10458.1|10453.1|52
1717059000000|2024-05-30 08:50:00|10458.3|10453.3|10459.1|10454.1|10460.1|10455.1|10458.3|10453.3|197
1717059300000|2024-05-30 08:55:00|10459.5|10454.5|10457.6|10452.6|10460|10455|10455|10450|163
1717059600000|2024-05-30 09:00:00|10457.5|10452.5|10457|10452|10458.1|10453.1|10457|10452|38
1717059900000|2024-05-30 09:05:00|10456.6|10451.6|10455.6|10450.6|10456.6|10451.6|10454.4|10449.4|28
1717060200000|2024-05-30 09:10:00|10456|10451|10457.1|10452.1|10457.6|10452.6|10456|10451|29
1717060500000|2024-05-30 09:15:00|10457.2|10452.2|10456.6|10451.6|10457.3|10452.3|10455.3|10450.3|30
1717060800000|2024-05-30 09:20:00|10456.5|10451.5|10456.9|10451.9|10457.6|10452.6|10456.2|10451.2|9
1717061100000|2024-05-30 09:25:00|10457.1|10452.1|10457.1|10452.1|10459.1|10454.1|10456.9|10451.9|37
1717061400000|2024-05-30 09:30:00|10456.8|10451.8|10458.4|10453.4|10458.6|10453.6|10455.3|10450.3|15
1717061700000|2024-05-30 09:35:00|10458.6|10453.6|10460.8|10455.8|10460.9|10455.9|10458.6|10453.6|9
1717062000000|2024-05-30 09:40:00|10460.6|10455.6|10459.1|10454.1|10461.4|10456.4|10458.9|10453.9|16
1717062300000|2024-05-30 09:45:00|10459.4|10454.4|10460.1|10455.1|10460.9|10455.9|10459.4|10454.4|7
1717062600000|2024-05-30 09:50:00|10460.4|10455.4|10458.6|10453.6|10460.4|10455.4|10457.6|10452.6|3
1717062900000|2024-05-30 09:55:00|10458.9|10453.9|10459.1|10454.1|10459.1|10454.1|10457.9|10452.9|10
1717063200000|2024-05-30 10:00:00|10459|10454|10459.1|10454.1|10459.6|10454.6|10458.5|10453.5|17
1717063500000|2024-05-30 10:05:00|10459|10454|10461.1|10456.1|10461.6|10456.6|10458.6|10453.6|11
1717063800000|2024-05-30 10:10:00|10461.4|10456.4|10463.1|10458.1|10463.1|10458.1|10461.3|10456.3|7
1717064100000|2024-05-30 10:15:00|10463.5|10458.5|10462.5|10457.5|10464.6|10459.6|10462.5|10457.5|16
1717064400000|2024-05-30 10:20:00|10462.1|10457.1|10461.1|10456.1|10463.1|10458.1|10460.4|10455.4|5
1717064700000|2024-05-30 10:25:00|10461.2|10456.2|10458.1|10453.1|10461.6|10456.6|10458.1|10453.1|9
1717065000000|2024-05-30 10:30:00|10458.5|10453.5|10457.1|10452.1|10459.1|10454.1|10457|10452|15
1717065300000|2024-05-30 10:35:00|10457|10452|10455|10450|10457.1|10452.1|10455|10450|9
1717065600000|2024-05-30 10:40:00|10454.6|10449.6|10455.1|10450.1|10455.6|10450.6|10454|10449|10
1717065900000|2024-05-30 10:45:00|10455|10450|10455.1|10450.1|10455.6|10450.6|10454|10449|25
1717066200000|2024-05-30 10:50:00|10455.6|10450.6|10457|10452|10457.1|10452.1|10455.5|10450.5|23
1717066500000|2024-05-30 10:55:00|10456.8|10451.8|10455.5|10450.5|10456.8|10451.8|10455.2|10450.2|73
1717066800000|2024-05-30 11:00:00|10455.3|10450.3|10456.3|10451.3|10457.3|10452.3|10455.2|10450.2|51
1717067100000|2024-05-30 11:05:00|10456.2|10451.2|10456.8|10451.8|10457.6|10452.6|10456.2|10451.2|35
1717067400000|2024-05-30 11:10:00|10457.1|10452.1|10457|10452|10457.6|10452.6|10456|10451|43
1717067700000|2024-05-30 11:15:00|10456.8|10451.8|10455.6|10450.6|10456.8|10451.8|10455|10450|31
1717068000000|2024-05-30 11:20:00|10455.8|10450.8|10455.3|10450.3|10456.3|10451.3|10455.2|10450.2|12
1717068300000|2024-05-30 11:25:00|10455.2|10450.2|10453.1|10448.1|10455.3|10450.3|10452.8|10447.8|23
1717068600000|2024-05-30 11:30:00|10453|10448|10453.8|10448.8|10453.8|10448.8|10452.7|10447.7|50
1717068900000|2024-05-30 11:35:00|10454|10449|10452.7|10447.7|10454.6|10449.6|10452.7|10447.7|18
1717069200000|2024-05-30 11:40:00|10452.3|10447.3|10451.3|10446.3|10452.3|10447.3|10450.5|10445.5|22
1717069500000|2024-05-30 11:45:00|10451.2|10446.2|10451.5|10446.5|10452|10447|10450.7|10445.7|14
1717069800000|2024-05-30 11:50:00|10451.2|10446.2|10451.6|10446.6|10452.3|10447.3|10450.8|10445.8|29
1717070100000|2024-05-30 11:55:00|10451.5|10446.5|10453|10448|10454|10449|10451.5|10446.5|44
1717070400000|2024-05-30 12:00:00|10453.1|10448.1|10453.1|10448.1|10453.6|10448.6|10452|10447|51
1717070700000|2024-05-30 12:05:00|10453|10448|10455.5|10450.5|10455.6|10450.6|10452.5|10447.5|28
1717071000000|2024-05-30 12:10:00|10455.6|10450.6|10457.1|10452.1|10457.3|10452.3|10455.5|10450.5|38
1717071300000|2024-05-30 12:15:00|10457|10452|10457.1|10452.1|10457.5|10452.5|10456.1|10451.1|25
1717071600000|2024-05-30 12:20:00|10457.5|10452.5|10456.5|10451.5|10457.6|10452.6|10455.3|10450.3|144
1717071900000|2024-05-30 12:25:00|10456.1|10451.1|10460.8|10455.8|10460.8|10455.8|10455|10450|35
1717072200000|2024-05-30 12:30:00|10460.7|10455.7|10445|10440|10461|10456|10444.5|10439.5|254
1717072500000|2024-05-30 12:35:00|10445.1|10440.1|10447.4|10442.4|10447.4|10442.4|10443.7|10438.7|240
1717072800000|2024-05-30 12:40:00|10447|10442|10445.4|10440.4|10447.9|10442.9|10444.9|10439.9|106
1717073100000|2024-05-30 12:45:00|10445.2|10440.2|10442.4|10437.4|10445.5|10440.5|10441.6|10436.6|156
1717073400000|2024-05-30 12:50:00|10442.5|10437.5|10443.1|10438.1|10444.5|10439.5|10441.9|10436.9|152
1717073700000|2024-05-30 12:55:00|10442.8|10437.8|10443.1|10438.1|10443.2|10438.2|10439.8|10434.8|104
1717074000000|2024-05-30 13:00:00|10442.9|10437.9|10441.6|10436.6|10445.7|10440.7|10440.6|10435.6|102
1717074300000|2024-05-30 13:05:00|10441.7|10436.7|10441.3|10436.3|10441.7|10436.7|10438.3|10433.3|66
1717074600000|2024-05-30 13:10:00|10441.2|10436.2|10442.4|10437.4|10443|10438|10438.7|10433.7|83
1717074900000|2024-05-30 13:15:00|10442.5|10437.5|10444.1|10439.1|10445|10440|10442.4|10437.4|97
1717075200000|2024-05-30 13:20:00|10443.9|10438.9|10443.6|10438.6|10444.9|10439.9|10442.9|10437.9|105
1717075500000|2024-05-30 13:25:00|10443.4|10438.4|10442.5|10437.5|10443.5|10438.5|10440.9|10435.9|91
1717075800000|2024-05-30 13:30:00|10443|10438|10442.6|10437.6|10443.4|10438.4|10441.1|10436.1|61
1717076100000|2024-05-30 13:35:00|10442.4|10437.4|10444.9|10439.9|10445.3|10440.3|10440.8|10435.8|96
1717076400000|2024-05-30 13:40:00|10444.8|10439.8|10443.7|10438.7|10445|10440|10441.6|10436.6|112
1717076700000|2024-05-30 13:45:00|10443.6|10438.6|10444.3|10439.3|10445.3|10440.3|10442.1|10437.1|43
1717077000000|2024-05-30 13:50:00|10443.9|10438.9|10440.5|10435.5|10445.5|10440.5|10439.3|10434.3|41
1717077300000|2024-05-30 13:55:00|10440.9|10435.9|10447.1|10442.1|10447.3|10442.3|10440.9|10435.9|84
1717077600000|2024-05-30 14:00:00|10443.5|10438.5|10441.9|10436.9|10446.5|10441.5|10440.4|10435.4|207
1717077900000|2024-05-30 14:05:00|10442|10437|10437.9|10432.9|10442.9|10437.9|10436.4|10431.4|177
1717078200000|2024-05-30 14:10:00|10438|10433|10442.7|10437.7|10442.9|10437.9|10437.4|10432.4|76
1717078500000|2024-05-30 14:15:00|10442.6|10437.6|10438.2|10433.2|10442.7|10437.7|10438.1|10433.1|73
1717078800000|2024-05-30 14:20:00|10438.4|10433.4|10437.9|10432.9|10438.4|10433.4|10436.4|10431.4|143
1717079100000|2024-05-30 14:25:00|10438.1|10433.1|10436.2|10431.2|10438.1|10433.1|10435.3|10430.3|86
1717079400000|2024-05-30 14:30:00|10436.4|10431.4|10434.8|10429.8|10437.1|10432.1|10434.1|10429.1|132
1717079700000|2024-05-30 14:35:00|10434.9|10429.9|10436.3|10431.3|10437.4|10432.4|10434.8|10429.8|86
1717080000000|2024-05-30 14:40:00|10435.9|10430.9|10433.4|10428.4|10437.1|10432.1|10433.3|10428.3|206
1717080300000|2024-05-30 14:45:00|10433.3|10428.3|10431.6|10426.6|10433.4|10428.4|10429.8|10424.8|367
1717080600000|2024-05-30 14:50:00|10431.4|10426.4|10428.3|10423.3|10431.6|10426.6|10428.3|10423.3|102
1717080900000|2024-05-30 14:55:00|10428.6|10423.6|10431.1|10426.1|10431.1|10426.1|10427.8|10422.8|84
1717081200000|2024-05-30 15:00:00|10431.3|10426.3|10432.6|10427.6|10432.8|10427.8|10431.3|10426.3|38
1717081500000|2024-05-30 15:05:00|10432.3|10427.3|10433.3|10428.3|10434.1|10429.1|10431.3|10426.3|73
1717081800000|2024-05-30 15:10:00|10433.6|10428.6|10433.6|10428.6|10433.6|10428.6|10431.8|10426.8|58
1717082100000|2024-05-30 15:15:00|10433.8|10428.8|10431.6|10426.6|10434.3|10429.3|10430.5|10425.5|56
1717082400000|2024-05-30 15:20:00|10431.8|10426.8|10429.8|10424.8|10432.3|10427.3|10429.8|10424.8|38
1717082700000|2024-05-30 15:25:00|10429.3|10424.3|10429.6|10424.6|10429.6|10424.6|10428.1|10423.1|43
1717083000000|2024-05-30 15:30:00|10429.8|10424.8|10428.6|10423.6|10430.1|10425.1|10428|10423|40
1717083300000|2024-05-30 15:35:00|10428.8|10423.8|10430.1|10425.1|10430.1|10425.1|10428|10423|23
1717083600000|2024-05-30 15:40:00|10429.9|10424.9|10430.9|10425.9|10430.9|10425.9|10429.3|10424.3|27
1717083900000|2024-05-30 15:45:00|10431.1|10426.1|10430.1|10425.1|10431.1|10426.1|10429.3|10424.3|20
1717084200000|2024-05-30 15:50:00|10430.4|10425.4|10433|10428|10433.3|10428.3|10430.4|10425.4|58
1717084500000|2024-05-30 15:55:00|10432.8|10427.8|10434.3|10429.3|10434.3|10429.3|10432.3|10427.3|16
1717084800000|2024-05-30 16:00:00|10434|10429|10434.1|10429.1|10434.3|10429.3|10433|10428|16
1717085100000|2024-05-30 16:05:00|10433.3|10428.3|10435.4|10430.4|10435.7|10430.7|10433|10428|120
1717085400000|2024-05-30 16:10:00|10435.1|10430.1|10433.9|10428.9|10435.4|10430.4|10433.6|10428.6|44
1717085700000|2024-05-30 16:15:00|10434.3|10429.3|10431.9|10426.9|10434.4|10429.4|10431.3|10426.3|129
1717086000000|2024-05-30 16:20:00|10431.8|10426.8|10432.6|10427.6|10432.9|10427.9|10430.9|10425.9|28
1717086300000|2024-05-30 16:25:00|10432.4|10427.4|10432.4|10427.4|10432.9|10427.9|10431.4|10426.4|19
1717086600000|2024-05-30 16:30:00|10432.3|10427.3|10431.5|10426.5|10432.4|10427.4|10431.1|10426.1|83
1717086900000|2024-05-30 16:35:00|10431.3|10426.3|10431.3|10426.3|10431.4|10426.4|10430.3|10425.3|27
1717087200000|2024-05-30 16:40:00|10431.1|10426.1|10432.1|10427.1|10432.4|10427.4|10430.8|10425.8|12
1717087500000|2024-05-30 16:45:00|10432.4|10427.4|10431.9|10426.9|10432.4|10427.4|10431.3|10426.3|8
1717087800000|2024-05-30 16:50:00|10432.4|10427.4|10431.4|10426.4|10432.4|10427.4|10430.8|10425.8|20
1717088100000|2024-05-30 16:55:00|10431.3|10426.3|10431.9|10426.9|10431.9|10426.9|10430.6|10425.6|18
1717088400000|2024-05-30 17:00:00|10431.8|10426.8|10431.8|10426.8|10431.9|10426.9|10430.6|10425.6|38
1717088700000|2024-05-30 17:05:00|10431.6|10426.6|10430.6|10425.6|10431.9|10426.9|10430.3|10425.3|13
1717089000000|2024-05-30 17:10:00|10430.8|10425.8|10430.6|10425.6|10430.9|10425.9|10430.1|10425.1|109
1717089300000|2024-05-30 17:15:00|10430.8|10425.8|10431.9|10426.9|10431.9|10426.9|10430.8|10425.8|34
1717089600000|2024-05-30 17:20:00|10431.4|10426.4|10431.1|10426.1|10431.9|10426.9|10430.8|10425.8|54
1717089900000|2024-05-30 17:25:00|10430.9|10425.9|10431.1|10426.1|10431.4|10426.4|10429.9|10424.9|31
1717090200000|2024-05-30 17:30:00|10431.3|10426.3|10430.9|10425.9|10431.3|10426.3|10430.4|10425.4|24
1717090500000|2024-05-30 17:35:00|10430.6|10425.6|10431.4|10426.4|10431.4|10426.4|10430.4|10425.4|19
1717090800000|2024-05-30 17:40:00|10431.6|10426.6|10431.8|10426.8|10432.6|10427.6|10431.6|10426.6|35
1717091100000|2024-05-30 17:45:00|10431.9|10426.9|10432.3|10427.3|10432.9|10427.9|10431.3|10426.3|52
1717091400000|2024-05-30 17:50:00|10432.4|10427.4|10432.9|10427.9|10433.4|10428.4|10432.4|10427.4|20
1717091700000|2024-05-30 17:55:00|10433.3|10428.3|10433.9|10428.9|10434.4|10429.4|10432.8|10427.8|77
1717092000000|2024-05-30 18:00:00|10434.1|10429.1|10434.6|10429.6|10435.1|10430.1|10434.1|10429.1|76
1717092300000|2024-05-30 18:05:00|10434.7|10429.7|10435|10430|10435.3|10430.3|10434.6|10429.6|70
1717092600000|2024-05-30 18:10:00|10434.8|10429.8|10435.1|10430.1|10435.3|10430.3|10434.8|10429.8|32
1717092900000|2024-05-30 18:15:00|10435.3|10430.3|10436.8|10431.8|10437.8|10432.8|10435.3|10430.3|46
1717093200000|2024-05-30 18:20:00|10436.6|10431.6|10435.4|10430.4|10437.1|10432.1|10435.4|10430.4|28
1717093500000|2024-05-30 18:25:00|10435.6|10430.6|10434.9|10429.9|10435.9|10430.9|10434.8|10429.8|34
1717093800000|2024-05-30 18:30:00|10434.8|10429.8|10434.4|10429.4|10434.8|10429.8|10433.8|10428.8|40
1717094100000|2024-05-30 18:35:00|10434.6|10429.6|10435.3|10430.3|10435.8|10430.8|10434.6|10429.6|16
1717094400000|2024-05-30 18:40:00|10435.4|10430.4|10435.1|10430.1|10435.6|10430.6|10434.8|10429.8|23
1717094700000|2024-05-30 18:45:00|10435.3|10430.3|10435.3|10430.3|10435.8|10430.8|10434.7|10429.7|29
1717095000000|2024-05-30 18:50:00|10435.8|10430.8|10434.8|10429.8|10435.8|10430.8|10434.3|10429.3|24
1717095300000|2024-05-30 18:55:00|10434.9|10429.9|10435.9|10430.9|10436.3|10431.3|10434.7|10429.7|193
1717095600000|2024-05-30 19:00:00|10436|10431|10437.5|10432.5|10439.3|10434.3|10436|10431|909
1717095900000|2024-05-30 19:05:00|10437.4|10432.4|10437.3|10432.3|10437.4|10432.4|10436.4|10431.4|124
1717096200000|2024-05-30 19:10:00|10437.8|10432.8|10436.9|10431.9|10437.8|10432.8|10436.3|10431.3|19
1717096500000|2024-05-30 19:15:00|10436.8|10431.8|10437.3|10432.3|10437.8|10432.8|10436.8|10431.8|14
1717096800000|2024-05-30 19:20:00|10437.4|10432.4|10437.8|10432.8|10438.1|10433.1|10436.5|10431.5|66
1717097100000|2024-05-30 19:25:00|10437.5|10432.5|10437.3|10432.3|10438|10433|10436.6|10431.6|34
1717097400000|2024-05-30 19:30:00|10437.4|10432.4|10438.5|10433.5|10438.9|10433.9|10437.3|10432.3|40
1717097700000|2024-05-30 19:35:00|10438.3|10433.3|10439.4|10434.4|10439.4|10434.4|10438.3|10433.3|29
1717098000000|2024-05-30 19:40:00|10439.8|10434.8|10441.8|10436.8|10441.8|10436.8|10439.8|10434.8|27
1717098300000|2024-05-30 19:45:00|10441.7|10436.7|10443.5|10438.5|10443.8|10438.8|10441.7|10436.7|38
1717098600000|2024-05-30 19:50:00|10443.3|10438.3|10441.5|10436.5|10443.8|10438.8|10441.5|10436.5|42
1717098900000|2024-05-30 19:55:00|10441.7|10436.7|10441|10436|10441.7|10436.7|10440|10435|57
1717099200000|2024-05-30 20:00:00|10441.2|10436.2|10440.8|10435.8|10441.8|10436.8|10440.8|10435.8|30
1717099500000|2024-05-30 20:05:00|10441|10436|10442|10437|10442.3|10437.3|10440.8|10435.8|19
1717099800000|2024-05-30 20:10:00|10441.8|10436.8|10442|10437|10442.3|10437.3|10441.7|10436.7|7
1717100100000|2024-05-30 20:15:00|10442.2|10437.2|10441.8|10436.8|10442.3|10437.3|10441.7|10436.7|8
1717100400000|2024-05-30 20:20:00|10442|10437|10441.2|10436.2|10442.2|10437.2|10441.2|10436.2|2
1717100700000|2024-05-30 20:25:00|10441|10436|10440.2|10435.2|10441|10436|10440.2|10435.2|8
1717101000000|2024-05-30 20:30:00|10440|10435|10440.2|10435.2|10440.2|10435.2|10439.7|10434.7|3
1717101300000|2024-05-30 20:35:00|10440.5|10435.5|10440.5|10435.5|10440.5|10435.5|10440.5|10435.5|22
1717101600000|2024-05-30 20:40:00|10440.2|10435.2|10440.2|10435.2|10440.2|10435.2|10440.2|10435.2|16
1717101900000|2024-05-30 20:45:00|10439.7|10434.7|10439.2|10434.2|10440|10435|10439.2|10434.2|4
1717102200000|2024-05-30 20:50:00|10438.7|10433.7|10439|10434|10439.5|10434.5|10438.7|10433.7|26
1717102500000|2024-05-30 20:55:00|10439.2|10434.2|10439.7|10434.7|10439.7|10434.7|10438.9|10433.9|32
1717113600000|2024-05-31 00:00:00|10442.2|10437.2|10441.9|10436.9|10443.2|10438.2|10441.6|10436.6|37
1717113900000|2024-05-31 00:05:00|10441.7|10436.7|10440.9|10435.9|10442.2|10437.2|10440.9|10435.9|4
1717114200000|2024-05-31 00:10:00|10441.1|10436.1|10441.5|10436.5|10441.5|10436.5|10440.2|10435.2|11
1717114500000|2024-05-31 00:15:00|10441.7|10436.7|10442.2|10437.2|10443|10438|10441.4|10436.4|36
1717114800000|2024-05-31 00:20:00|10442.4|10437.4|10443|10438|10443.2|10438.2|10441.7|10436.7|2
1717115100000|2024-05-31 00:25:00|10442.9|10437.9|10442.6|10437.6|10443.3|10438.3|10441.6|10436.6|4
1717115400000|2024-05-31 00:30:00|10442.4|10437.4|10440.6|10435.6|10442.4|10437.4|10440.3|10435.3|11
1717115700000|2024-05-31 00:35:00|10440.7|10435.7|10441.1|10436.1|10441.4|10436.4|10440.1|10435.1|8
1717116000000|2024-05-31 00:40:00|10440.9|10435.9|10439.6|10434.6|10441.1|10436.1|10439.6|10434.6|10
1717116300000|2024-05-31 00:45:00|10439.7|10434.7|10440.1|10435.1|10440.1|10435.1|10438.1|10433.1|19
1717116600000|2024-05-31 00:50:00|10439.9|10434.9|10438.1|10433.1|10440.2|10435.2|10438.1|10433.1|9
1717116900000|2024-05-31 00:55:00|10438.4|10433.4|10439.6|10434.6|10440.1|10435.1|10437.9|10432.9|2
1717117200000|2024-05-31 01:00:00|10439.4|10434.4|10439.3|10434.3|10440.6|10435.6|10439.1|10434.1|13
1717117500000|2024-05-31 01:05:00|10439.1|10434.1|10440.8|10435.8|10440.9|10435.9|10438.1|10433.1|7
1717117800000|2024-05-31 01:10:00|10440.6|10435.6|10440.9|10435.9|10442.3|10437.3|10440.4|10435.4|20
1717118100000|2024-05-31 01:15:00|10441.1|10436.1|10443.1|10438.1|10443.4|10438.4|10440.9|10435.9|5
1717118400000|2024-05-31 01:20:00|10442.9|10437.9|10440.8|10435.8|10443.4|10438.4|10440.1|10435.1|19
1717118700000|2024-05-31 01:25:00|10440.6|10435.6|10440.6|10435.6|10440.8|10435.8|10439.8|10434.8|15
1717119000000|2024-05-31 01:30:00|10440.8|10435.8|10442.3|10437.3|10443.8|10438.8|10440.8|10435.8|8
1717119300000|2024-05-31 01:35:00|10442.4|10437.4|10440.9|10435.9|10442.4|10437.4|10440.8|10435.8|6
1717119600000|2024-05-31 01:40:00|10441.1|10436.1|10443.2|10438.2|10443.7|10438.7|10441.1|10436.1|49
1717119900000|2024-05-31 01:45:00|10443.4|10438.4|10445.6|10440.6|10445.6|10440.6|10443.4|10438.4|24
1717120200000|2024-05-31 01:50:00|10445.2|10440.2|10446.6|10441.6|10447.1|10442.1|10445.2|10440.2|29
1717120500000|2024-05-31 01:55:00|10446.7|10441.7|10446.4|10441.4|10447.4|10442.4|10445.8|10440.8|5
1717120800000|2024-05-31 02:00:00|10446.6|10441.6|10445.1|10440.1|10447.4|10442.4|10444.6|10439.6|9
1717121100000|2024-05-31 02:05:00|10445.3|10440.3|10444.6|10439.6|10445.3|10440.3|10443.6|10438.6|7
1717121400000|2024-05-31 02:10:00|10444.9|10439.9|10446.3|10441.3|10446.3|10441.3|10444.9|10439.9|1
1717121700000|2024-05-31 02:15:00|10446.1|10441.1|10444.8|10439.8|10446.1|10441.1|10444.6|10439.6|23
1717122000000|2024-05-31 02:20:00|10445.1|10440.1|10445.8|10440.8|10446.1|10441.1|10445.1|10440.1|2
1717122300000|2024-05-31 02:25:00|10446.3|10441.3|10446.3|10441.3|10446.8|10441.8|10446.1|10441.1|16
1717122600000|2024-05-31 02:30:00|10446.6|10441.6|10448.1|10443.1|10448.3|10443.3|10446.6|10441.6|27
1717122900000|2024-05-31 02:35:00|10448.3|10443.3|10449.3|10444.3|10449.6|10444.6|10448.3|10443.3|12
1717123200000|2024-05-31 02:40:00|10449.5|10444.5|10450.8|10445.8|10450.8|10445.8|10449.1|10444.1|18
1717123500000|2024-05-31 02:45:00|10451|10446|10451.5|10446.5|10453.3|10448.3|10450.8|10445.8|22
1717123800000|2024-05-31 02:50:00|10451.3|10446.3|10451.8|10446.8|10451.8|10446.8|10450|10445|9
1717124100000|2024-05-31 02:55:00|10452|10447|10454.3|10449.3|10454.3|10449.3|10452|10447|23
1717124400000|2024-05-31 03:00:00|10454.1|10449.1|10453.7|10448.7|10454.3|10449.3|10453.2|10448.2|23
1717124700000|2024-05-31 03:05:00|10453.5|10448.5|10451.5|10446.5|10454|10449|10451.5|10446.5|21
1717125000000|2024-05-31 03:10:00|10451.8|10446.8|10451.3|10446.3|10452.3|10447.3|10450.8|10445.8|9
1717125300000|2024-05-31 03:15:00|10451.5|10446.5|10451|10446|10452.3|10447.3|10451|10446|10
1717125600000|2024-05-31 03:20:00|10450.8|10445.8|10449.8|10444.8|10450.8|10445.8|10449.5|10444.5|11
1717125900000|2024-05-31 03:25:00|10450.3|10445.3|10449|10444|10450.3|10445.3|10448.5|10443.5|16
1717126200000|2024-05-31 03:30:00|10449.2|10444.2|10448.8|10443.8|10450.3|10445.3|10448.8|10443.8|12
1717126500000|2024-05-31 03:35:00|10449|10444|10449.2|10444.2|10449.7|10444.7|10448.7|10443.7|5
1717126800000|2024-05-31 03:40:00|10449|10444|10450|10445|10450.5|10445.5|10449|10444|1
1717127100000|2024-05-31 03:45:00|10449.8|10444.8|10448.8|10443.8|10450.3|10445.3|10448.7|10443.7|5
1717127400000|2024-05-31 03:50:00|10449|10444|10447.8|10442.8|10449|10444|10447.5|10442.5|2
1717127700000|2024-05-31 03:55:00|10447.7|10442.7|10448|10443|10448.3|10443.3|10447.5|10442.5|4
1717128000000|2024-05-31 04:00:00|10447.8|10442.8|10448|10443|10448.2|10443.2|10447.5|10442.5|0
1717128300000|2024-05-31 04:05:00|10448.3|10443.3|10448.8|10443.8|10449|10444|10448.3|10443.3|27
1717128600000|2024-05-31 04:10:00|10449|10444|10449.5|10444.5|10449.6|10444.6|10448.5|10443.5|3
1717128900000|2024-05-31 04:15:00|10449.8|10444.8|10450|10445|10450.3|10445.3|10449|10444|3
1717129200000|2024-05-31 04:20:00|10450.1|10445.1|10450.3|10445.3|10450.3|10445.3|10449.7|10444.7|4
1717129500000|2024-05-31 04:25:00|10450|10445|10449.8|10444.8|10450.3|10445.3|10449.5|10444.5|6
1717129800000|2024-05-31 04:30:00|10450|10445|10450.3|10445.3|10450.5|10445.5|10449.8|10444.8|9
1717130100000|2024-05-31 04:35:00|10450.1|10445.1|10450.8|10445.8|10451.5|10446.5|10450|10445|91
1717130400000|2024-05-31 04:40:00|10451.2|10446.2|10449.8|10444.8|10451.2|10446.2|10449.5|10444.5|23
1717130700000|2024-05-31 04:45:00|10450|10445|10449.5|10444.5|10450.3|10445.3|10449.5|10444.5|9
1717131000000|2024-05-31 04:50:00|10449.3|10444.3|10448|10443|10449.3|10444.3|10447.5|10442.5|20
1717131300000|2024-05-31 04:55:00|10448.3|10443.3|10447.3|10442.3|10448.3|10443.3|10446.8|10441.8|47
1717131600000|2024-05-31 05:00:00|10447.2|10442.2|10447.5|10442.5|10447.8|10442.8|10447|10442|63
1717131900000|2024-05-31 05:05:00|10447.3|10442.3|10447.3|10442.3|10448.8|10443.8|10447|10442|11
1717132200000|2024-05-31 05:10:00|10447.2|10442.2|10447.3|10442.3|10448|10443|10447|10442|9
1717132500000|2024-05-31 05:15:00|10447|10442|10448.2|10443.2|10448.3|10443.3|10446.8|10441.8|7
1717132800000|2024-05-31 05:20:00|10448|10443|10448|10443|10448.3|10443.3|10447|10442|5
1717133100000|2024-05-31 05:25:00|10448.3|10443.3|10448.2|10443.2|10448.3|10443.3|10447.5|10442.5|2
1717133400000|2024-05-31 05:30:00|10447.7|10442.7|10446.7|10441.7|10447.7|10442.7|10446.3|10441.3|7
1717133700000|2024-05-31 05:35:00|10446.8|10441.8|10446.5|10441.5|10446.8|10441.8|10445.5|10440.5|15
1717134000000|2024-05-31 05:40:00|10446.3|10441.3|10447.2|10442.2|10447.3|10442.3|10446.3|10441.3|15
1717134300000|2024-05-31 05:45:00|10447.3|10442.3|10446.5|10441.5|10447.3|10442.3|10446.3|10441.3|21
1717134600000|2024-05-31 05:50:00|10446.7|10441.7|10446.3|10441.3|10447.3|10442.3|10446|10441|3
1717134900000|2024-05-31 05:55:00|10446.7|10441.7|10447.8|10442.8|10447.8|10442.8|10446.5|10441.5|7
1717135200000|2024-05-31 06:00:00|10447.7|10442.7|10447.3|10442.3|10447.7|10442.7|10445.7|10440.7|38
1717135500000|2024-05-31 06:05:00|10447.2|10442.2|10448.8|10443.8|10448.8|10443.8|10446.5|10441.5|30
1717135800000|2024-05-31 06:10:00|10448.7|10443.7|10451.8|10446.8|10451.8|10446.8|10448.7|10443.7|20
1717136100000|2024-05-31 06:15:00|10452|10447|10452.2|10447.2|10452.8|10447.8|10451|10446|34
1717136400000|2024-05-31 06:20:00|10452|10447|10450.7|10445.7|10452.4|10447.4|10450.5|10445.5|15
1717136700000|2024-05-31 06:25:00|10450.8|10445.8|10450.2|10445.2|10451.8|10446.8|10449.5|10444.5|13
1717137000000|2024-05-31 06:30:00|10450.3|10445.3|10450|10445|10450.8|10445.8|10449.5|10444.5|22
1717137300000|2024-05-31 06:35:00|10450.2|10445.2|10449.5|10444.5|10450.3|10445.3|10448.5|10443.5|19
1717137600000|2024-05-31 06:40:00|10449.3|10444.3|10449.7|10444.7|10449.8|10444.8|10449|10444|26
1717137900000|2024-05-31 06:45:00|10449.5|10444.5|10446.7|10441.7|10450.2|10445.2|10446.5|10441.5|55
1717138200000|2024-05-31 06:50:00|10446.8|10441.8|10445.5|10440.5|10447.2|10442.2|10445|10440|19
1717138500000|2024-05-31 06:55:00|10445.7|10440.7|10446.3|10441.3|10446.3|10441.3|10444.5|10439.5|29
1717138800000|2024-05-31 07:00:00|10446.5|10441.5|10448|10443|10448.8|10443.8|10446.1|10441.1|30
1717139100000|2024-05-31 07:05:00|10448.3|10443.3|10449|10444|10449.8|10444.8|10447.5|10442.5|17
1717139400000|2024-05-31 07:10:00|10449.2|10444.2|10450.2|10445.2|10450.3|10445.3|10448.2|10443.2|28
1717139700000|2024-05-31 07:15:00|10449.8|10444.8|10448.5|10443.5|10450.8|10445.8|10448.5|10443.5|46
1717140000000|2024-05-31 07:20:00|10448.7|10443.7|10448.8|10443.8|10449.7|10444.7|10448|10443|16
1717140300000|2024-05-31 07:25:00|10449|10444|10451.5|10446.5|10451.5|10446.5|10448.2|10443.2|8
1717140600000|2024-05-31 07:30:00|10451.3|10446.3|10453.3|10448.3|10453.7|10448.7|10451|10446|16
1717140900000|2024-05-31 07:35:00|10453|10448|10454|10449|10454.8|10449.8|10452.5|10447.5|51
1717141200000|2024-05-31 07:40:00|10453.8|10448.8|10450.3|10445.3|10454|10449|10449.3|10444.3|18
1717141500000|2024-05-31 07:45:00|10450.5|10445.5|10449.7|10444.7|10451.3|10446.3|10449.5|10444.5|20
1717141800000|2024-05-31 07:50:00|10449.8|10444.8|10449.7|10444.7|10451.3|10446.3|10449.5|10444.5|6
1717142100000|2024-05-31 07:55:00|10450.2|10445.2|10450.2|10445.2|10450.2|10445.2|10448.7|10443.7|7
1717142400000|2024-05-31 08:00:00|10449.7|10444.7|10449.7|10444.7|10450.2|10445.2|10449|10444|10
1717142700000|2024-05-31 08:05:00|10450|10445|10446.2|10441.2|10450.2|10445.2|10446|10441|15
1717143000000|2024-05-31 08:10:00|10446.5|10441.5|10445.7|10440.7|10446.7|10441.7|10444.7|10439.7|2
1717143300000|2024-05-31 08:15:00|10446|10441|10446|10441|10446.2|10441.2|10444.9|10439.9|17
1717143600000|2024-05-31 08:20:00|10446.2|10441.2|10445.7|10440.7|10446.4|10441.4|10445.2|10440.2|17
1717143900000|2024-05-31 08:25:00|10445.2|10440.2|10444.7|10439.7|10445.7|10440.7|10444.2|10439.2|22
1717144200000|2024-05-31 08:30:00|10444.9|10439.9|10442.2|10437.2|10444.9|10439.9|10441.4|10436.4|19
1717144500000|2024-05-31 08:35:00|10442.4|10437.4|10440.7|10435.7|10442.7|10437.7|10439.7|10434.7|37
1717144800000|2024-05-31 08:40:00|10440.6|10435.6|10440.6|10435.6|10441.4|10436.4|10439.4|10434.4|20
1717145100000|2024-05-31 08:45:00|10440.4|10435.4|10439.9|10434.9|10440.9|10435.9|10439.4|10434.4|28
1717145400000|2024-05-31 08:50:00|10439.7|10434.7|10440.9|10435.9|10441.2|10436.2|10439.4|10434.4|11
1717145700000|2024-05-31 08:55:00|10441.1|10436.1|10444.4|10439.4|10444.6|10439.6|10441.1|10436.1|168
1717146000000|2024-05-31 09:00:00|10444.1|10439.1|10441.2|10436.2|10446.5|10441.5|10438.1|10433.1|178
1717146300000|2024-05-31 09:05:00|10441.1|10436.1|10442.4|10437.4|10442.7|10437.7|10440.1|10435.1|28
1717146600000|2024-05-31 09:10:00|10442.2|10437.2|10439.7|10434.7|10442.2|10437.2|10439.4|10434.4|144
1717146900000|2024-05-31 09:15:00|10439.6|10434.6|10441.1|10436.1|10441.4|10436.4|10439.2|10434.2|58
1717147200000|2024-05-31 09:20:00|10440.9|10435.9|10439.6|10434.6|10441.1|10436.1|10439.2|10434.2|25
1717147500000|2024-05-31 09:25:00|10439.7|10434.7|10438.1|10433.1|10439.7|10434.7|10438.1|10433.1|11
1717147800000|2024-05-31 09:30:00|10438.2|10433.2|10437.1|10432.1|10438.7|10433.7|10437.1|10432.1|17
1717148100000|2024-05-31 09:35:00|10437.2|10432.2|10436.9|10431.9|10437.7|10432.7|10436.3|10431.3|28
1717148400000|2024-05-31 09:40:00|10437.1|10432.1|10436.6|10431.6|10438.9|10433.9|10436.4|10431.4|53
1717148700000|2024-05-31 09:45:00|10436.7|10431.7|10433.7|10428.7|10436.7|10431.7|10433.6|10428.6|48
1717149000000|2024-05-31 09:50:00|10433.6|10428.6|10435.9|10430.9|10436.2|10431.2|10433.6|10428.6|6
1717149300000|2024-05-31 09:55:00|10435.6|10430.6|10434.1|10429.1|10436.7|10431.7|10434.1|10429.1|10
1717149600000|2024-05-31 10:00:00|10433.9|10428.9|10434.1|10429.1|10434.8|10429.8|10433.1|10428.1|10
1717149900000|2024-05-31 10:05:00|10433.9|10428.9|10434.4|10429.4|10435.9|10430.9|10433.6|10428.6|7
1717150200000|2024-05-31 10:10:00|10434.5|10429.5|10433.2|10428.2|10434.5|10429.5|10432.9|10427.9|5
1717150500000|2024-05-31 10:15:00|10433.4|10428.4|10432.6|10427.6|10434|10429|10432.6|10427.6|6
1717150800000|2024-05-31 10:20:00|10432.2|10427.2|10431.9|10426.9|10432.5|10427.5|10431.2|10426.2|19
1717151100000|2024-05-31 10:25:00|10432|10427|10433.4|10428.4|10434|10429|10431.9|10426.9|24
1717151400000|2024-05-31 10:30:00|10433.5|10428.5|10433|10428|10434|10429|10431.9|10426.9|5
1717151700000|2024-05-31 10:35:00|10433.2|10428.2|10432.4|10427.4|10433.5|10428.5|10432.4|10427.4|7
1717152000000|2024-05-31 10:40:00|10432.5|10427.5|10431.4|10426.4|10432.5|10427.5|10430.4|10425.4|13
1717152300000|2024-05-31 10:45:00|10431.2|10426.2|10432|10427|10432.9|10427.9|10430.9|10425.9|44
1717152600000|2024-05-31 10:50:00|10431.9|10426.9|10431.9|10426.9|10432.2|10427.2|10431.2|10426.2|22
1717152900000|2024-05-31 10:55:00|10431.7|10426.7|10430.5|10425.5|10431.9|10426.9|10429.9|10424.9|27
1717153200000|2024-05-31 11:00:00|10430.4|10425.4|10429.4|10424.4|10430.9|10425.9|10429.4|10424.4|28
1717153500000|2024-05-31 11:05:00|10429.1|10424.1|10427.9|10422.9|10429.4|10424.4|10427.9|10422.9|23
1717153800000|2024-05-31 11:10:00|10427.5|10422.5|10425.4|10420.4|10427.7|10422.7|10425.4|10420.4|71
1717154100000|2024-05-31 11:15:00|10425.1|10420.1|10425.4|10420.4|10426.9|10421.9|10424.9|10419.9|32
1717154400000|2024-05-31 11:20:00|10425.5|10420.5|10425.9|10420.9|10426.9|10421.9|10425.5|10420.5|44
1717154700000|2024-05-31 11:25:00|10426|10421|10427.4|10422.4|10428.4|10423.4|10425.9|10420.9|20
1717155000000|2024-05-31 11:30:00|10427.5|10422.5|10426.4|10421.4|10428.4|10423.4|10426.4|10421.4|16
1717155300000|2024-05-31 11:35:00|10426.2|10421.2|10426.8|10421.8|10427.9|10422.9|10425.9|10420.9|15
1717155600000|2024-05-31 11:40:00|10426.9|10421.9|10427.9|10422.9|10428|10423|10426.6|10421.6|29
1717155900000|2024-05-31 11:45:00|10428|10423|10427.4|10422.4|10429|10424|10426.9|10421.9|44
1717156200000|2024-05-31 11:50:00|10427.3|10422.3|10429.9|10424.9|10429.9|10424.9|10427.3|10422.3|14
1717156500000|2024-05-31 11:55:00|10430|10425|10428.6|10423.6|10431.9|10426.9|10428.4|10423.4|24
1717156800000|2024-05-31 12:00:00|10428.4|10423.4|10429.5|10424.5|10429.7|10424.7|10427.6|10422.6|34
1717157100000|2024-05-31 12:05:00|10429.7|10424.7|10428.8|10423.8|10429.9|10424.9|10427.8|10422.8|74
1717157400000|2024-05-31 12:10:00|10428.9|10423.9|10427.8|10422.8|10428.9|10423.9|10427.3|10422.3|11
1717157700000|2024-05-31 12:15:00|10427.9|10422.9|10428.3|10423.3|10429.3|10424.3|10427.8|10422.8|41
1717158000000|2024-05-31 12:20:00|10428.4|10423.4|10429.2|10424.2|10429.2|10424.2|10426.7|10421.7|38
1717158300000|2024-05-31 12:25:00|10429.3|10424.3|10437.6|10428.6|10437.6|10429.8|10427.6|10422.6|45
1717158600000|2024-05-31 12:30:00|10434.6|10429.6|10418.5|10413.5|10437.2|10431.4|10415|10410|339
1717158900000|2024-05-31 12:35:00|10418|10413|10414.9|10409.9|10422.6|10417.6|10414.1|10409.1|166
1717159200000|2024-05-31 12:40:00|10414.8|10409.8|10408.4|10403.4|10416.4|10411.4|10408.3|10403.3|181
1717159500000|2024-05-31 12:45:00|10408.6|10403.6|10408.2|10403.2|10410.9|10405.9|10406.7|10401.7|163
1717159800000|2024-05-31 12:50:00|10408.3|10403.3|10407|10402|10410.2|10405.2|10406.7|10401.7|78
1717160100000|2024-05-31 12:55:00|10406.9|10401.9|10406|10401|10407.2|10402.2|10403.7|10398.7|155
1717160400000|2024-05-31 13:00:00|10406.2|10401.2|10407.9|10402.9|10409|10404|10405.5|10400.5|116
1717160700000|2024-05-31 13:05:00|10407.7|10402.7|10410.4|10405.4|10411.2|10406.2|10406.7|10401.7|173
1717161000000|2024-05-31 13:10:00|10410.5|10405.5|10408.9|10403.9|10410.5|10405.5|10407.4|10402.4|94
1717161300000|2024-05-31 13:15:00|10409.1|10404.1|10411.6|10406.6|10411.7|10406.7|10408.3|10403.3|48
1717161600000|2024-05-31 13:20:00|10411.4|10406.4|10411.9|10406.9|10411.9|10406.9|10409.4|10404.4|56
1717161900000|2024-05-31 13:25:00|10411.8|10406.8|10411.9|10406.9|10412.9|10407.9|10411.1|10406.1|52
1717162200000|2024-05-31 13:30:00|10412.1|10407.1|10412.9|10407.9|10416.4|10411.4|10411.9|10406.9|173
1717162500000|2024-05-31 13:35:00|10412.8|10407.8|10412.6|10407.6|10413.1|10408.1|10410.3|10405.3|123
1717162800000|2024-05-31 13:40:00|10412.7|10407.7|10410.4|10405.4|10414|10409|10407.6|10402.6|124
1717163100000|2024-05-31 13:45:00|10410.2|10405.2|10408.4|10403.4|10410.8|10405.8|10406.8|10401.8|163
1717163400000|2024-05-31 13:50:00|10408.3|10403.3|10410.8|10405.8|10411.9|10406.9|10408.3|10403.3|60
1717163700000|2024-05-31 13:55:00|10410.6|10405.6|10410.3|10405.3|10413.9|10408.9|10410.3|10405.3|99
1717164000000|2024-05-31 14:00:00|10410.2|10405.2|10407.4|10402.4|10411.4|10406.4|10407.3|10402.3|83
1717164300000|2024-05-31 14:05:00|10407.6|10402.6|10402.4|10397.4|10409.1|10404.1|10402.4|10397.4|120
1717164600000|2024-05-31 14:10:00|10402.6|10397.6|10406.9|10401.9|10408.6|10403.6|10402.5|10397.5|121
1717164900000|2024-05-31 14:15:00|10407.1|10402.1|10406.5|10401.5|10408.6|10403.6|10404.5|10399.5|83
1717165200000|2024-05-31 14:20:00|10406.3|10401.3|10409.8|10404.8|10410.6|10405.6|10405|10400|120
1717165500000|2024-05-31 14:25:00|10409.5|10404.5|10410.8|10405.8|10410.8|10405.8|10406.8|10401.8|73
1717165800000|2024-05-31 14:30:00|10410.9|10405.9|10414.5|10409.5|10416.3|10411.3|10410.9|10405.9|98
1717166100000|2024-05-31 14:35:00|10414.2|10409.2|10416.4|10411.4|10416.5|10411.5|10413|10408|76
1717166400000|2024-05-31 14:40:00|10416.6|10411.6|10423.6|10418.6|10424.8|10419.8|10416.5|10411.5|124
1717166700000|2024-05-31 14:45:00|10423.5|10418.5|10422.9|10417.9|10423.8|10418.8|10419.8|10414.8|128
1717167000000|2024-05-31 14:50:00|10422.8|10417.8|10423.8|10418.8|10425.6|10420.6|10419.9|10414.9|238
1717167300000|2024-05-31 14:55:00|10423.6|10418.6|10424.4|10419.4|10424.6|10419.6|10419.1|10414.1|129
1717167600000|2024-05-31 15:00:00|10424.6|10419.6|10423.9|10418.9|10427.6|10422.6|10422.8|10417.8|194
1717167900000|2024-05-31 15:05:00|10423.8|10418.8|10428.5|10423.5|10429.3|10424.3|10423.6|10418.6|117
1717168200000|2024-05-31 15:10:00|10428.3|10423.3|10430.2|10425.2|10432.6|10427.6|10427.5|10422.5|146
1717168500000|2024-05-31 15:15:00|10429.8|10424.8|10433.6|10428.6|10434|10429|10429.8|10424.8|108
1717168800000|2024-05-31 15:20:00|10433.4|10428.4|10433.8|10428.8|10436.6|10431.6|10433.3|10428.3|88
1717169100000|2024-05-31 15:25:00|10433.9|10428.9|10433.3|10428.3|10436.3|10431.3|10433.3|10428.3|47
1717169400000|2024-05-31 15:30:00|10433.4|10428.4|10431.7|10426.7|10434.4|10429.4|10431.6|10426.6|76
1717169700000|2024-05-31 15:35:00|10431.9|10426.9|10431.1|10426.1|10432.2|10427.2|10429.4|10424.4|70
1717170000000|2024-05-31 15:40:00|10430.9|10425.9|10428.6|10423.6|10430.9|10425.9|10427.3|10422.3|61
1717170300000|2024-05-31 15:45:00|10428.8|10423.8|10427.4|10422.4|10429.1|10424.1|10426.8|10421.8|44
1717170600000|2024-05-31 15:50:00|10427.3|10422.3|10427.4|10422.4|10428.1|10423.1|10426.2|10421.2|28
1717170900000|2024-05-31 15:55:00|10427.6|10422.6|10431.9|10426.9|10431.9|10426.9|10427.3|10422.3|22
1717171200000|2024-05-31 16:00:00|10432.3|10427.3|10434.7|10429.7|10436.5|10431.5|10432.3|10427.3|148
1717171500000|2024-05-31 16:05:00|10434.8|10429.8|10436.3|10431.3|10437.3|10432.3|10434.5|10429.5|68
1717171800000|2024-05-31 16:10:00|10436.6|10431.6|10435.3|10430.3|10438.6|10433.6|10435.2|10430.2|15
1717172100000|2024-05-31 16:15:00|10434.8|10429.8|10433.3|10428.3|10435.1|10430.1|10433.3|10428.3|28
1717172400000|2024-05-31 16:20:00|10433.8|10428.8|10434.1|10429.1|10435.1|10430.1|10433.5|10428.5|68
1717172700000|2024-05-31 16:25:00|10434.6|10429.6|10433.1|10428.1|10434.6|10429.6|10433.1|10428.1|17
1717173000000|2024-05-31 16:30:00|10433.6|10428.6|10432.4|10427.4|10433.6|10428.6|10431.6|10426.6|35
1717173300000|2024-05-31 16:35:00|10432.3|10427.3|10429.8|10424.8|10432.4|10427.4|10429.8|10424.8|25
1717173600000|2024-05-31 16:40:00|10429.6|10424.6|10428.3|10423.3|10430.1|10425.1|10428.1|10423.1|47
1717173900000|2024-05-31 16:45:00|10428.1|10423.1|10428.4|10423.4|10429.1|10424.1|10427.5|10422.5|27
1717174200000|2024-05-31 16:50:00|10428.3|10423.3|10429.4|10424.4|10429.4|10424.4|10428.3|10423.3|31
1717174500000|2024-05-31 16:55:00|10429.6|10424.6|10431.1|10426.1|10431.4|10426.4|10429.6|10424.6|48
1717174800000|2024-05-31 17:00:00|10431.2|10426.2|10430.8|10425.8|10432.1|10427.1|10430.6|10425.6|19
1717175100000|2024-05-31 17:05:00|10430.9|10425.9|10429.6|10424.6|10430.9|10425.9|10429.1|10424.1|13
1717175400000|2024-05-31 17:10:00|10429.5|10424.5|10429.1|10424.1|10429.6|10424.6|10429.1|10424.1|7
1717175700000|2024-05-31 17:15:00|10429|10424|10428.9|10423.9|10429.1|10424.1|10428.1|10423.1|12
1717176000000|2024-05-31 17:20:00|10429.1|10424.1|10426.9|10421.9|10429.4|10424.4|10426.8|10421.8|20
1717176300000|2024-05-31 17:25:00|10427.1|10422.1|10429.9|10424.9|10429.9|10424.9|10426.9|10421.9|24
1717176600000|2024-05-31 17:30:00|10429.8|10424.8|10429.7|10424.7|10429.9|10424.9|10429.5|10424.5|11
1717176900000|2024-05-31 17:35:00|10430.1|10425.1|10430.4|10425.4|10430.7|10425.7|10429.8|10424.8|25
1717177200000|2024-05-31 17:40:00|10430.3|10425.3|10430.4|10425.4|10430.4|10425.4|10429.9|10424.9|25
1717177500000|2024-05-31 17:45:00|10430.2|10425.2|10430.4|10425.4|10431.4|10426.4|10430.2|10425.2|50
1717177800000|2024-05-31 17:50:00|10430.3|10425.3|10431.7|10426.7|10431.9|10426.9|10429.6|10424.6|58
1717178100000|2024-05-31 17:55:00|10431.9|10426.9|10430.6|10425.6|10431.9|10426.9|10430.1|10425.1|24
1717178400000|2024-05-31 18:00:00|10430.7|10425.7|10430.6|10425.6|10430.9|10425.9|10430.1|10425.1|49
1717178700000|2024-05-31 18:05:00|10430.7|10425.7|10430.6|10425.6|10431.4|10426.4|10430.6|10425.6|47
1717179000000|2024-05-31 18:10:00|10430.3|10425.3|10429.1|10424.1|10430.4|10425.4|10428.6|10423.6|26
1717179300000|2024-05-31 18:15:00|10429.2|10424.2|10428.9|10423.9|10429.4|10424.4|10428.6|10423.6|13
1717179600000|2024-05-31 18:20:00|10428.8|10423.8|10428.6|10423.6|10428.8|10423.8|10428.2|10423.2|5
1717179900000|2024-05-31 18:25:00|10428.4|10423.4|10428.9|10423.9|10428.9|10423.9|10428.4|10423.4|14
1717180200000|2024-05-31 18:30:00|10428.7|10423.7|10429.9|10424.9|10429.9|10424.9|10428.1|10423.1|39
1717180500000|2024-05-31 18:35:00|10429.8|10424.8|10430.1|10425.1|10430.6|10425.6|10429.6|10424.6|11
1717180800000|2024-05-31 18:40:00|10430.2|10425.2|10429.8|10424.8|10431.6|10426.6|10429.8|10424.8|14
1717181100000|2024-05-31 18:45:00|10429.6|10424.6|10432.6|10427.6|10432.6|10427.6|10429.6|10424.6|14
1717181400000|2024-05-31 18:50:00|10432.7|10427.7|10433.6|10428.6|10434.6|10429.6|10432.7|10427.7|44
1717181700000|2024-05-31 18:55:00|10433.5|10428.5|10433.3|10428.3|10433.6|10428.6|10432.6|10427.6|172
1717182000000|2024-05-31 19:00:00|10433.1|10428.1|10431.6|10426.6|10433.6|10428.6|10431.5|10426.5|164
1717182300000|2024-05-31 19:05:00|10431.5|10426.5|10431|10426|10431.6|10426.6|10430.5|10425.5|35
1717182600000|2024-05-31 19:10:00|10431.1|10426.1|10432.6|10427.6|10432.6|10427.6|10430.6|10425.6|11
1717182900000|2024-05-31 19:15:00|10432.8|10427.8|10432.4|10427.4|10434.3|10429.3|10432.4|10427.4|27
1717183200000|2024-05-31 19:20:00|10432.2|10427.2|10432.1|10427.1|10432.5|10427.5|10431.6|10426.6|29
1717183500000|2024-05-31 19:25:00|10431.9|10426.9|10432.5|10427.5|10432.5|10427.5|10431.6|10426.6|11
1717183800000|2024-05-31 19:30:00|10432.4|10427.4|10431.7|10426.7|10433.9|10428.9|10431.1|10426.1|17
1717184100000|2024-05-31 19:35:00|10432.1|10427.1|10431.7|10426.7|10432.5|10427.5|10431.1|10426.1|13
1717184400000|2024-05-31 19:40:00|10431.6|10426.6|10429.9|10424.9|10431.7|10426.7|10429.6|10424.6|49
1717184700000|2024-05-31 19:45:00|10429.8|10424.8|10427.7|10422.7|10430.1|10425.1|10427.6|10422.6|34
1717185000000|2024-05-31 19:50:00|10427.6|10422.6|10427.7|10422.7|10428.1|10423.1|10426.1|10421.1|54
1717185300000|2024-05-31 19:55:00|10428.1|10423.1|10426.1|10421.1|10428.7|10423.7|10425.9|10420.9|63
1717185600000|2024-05-31 20:00:00|10425.9|10420.9|10426.9|10421.9|10428.4|10423.4|10425.4|10420.4|54
1717185900000|2024-05-31 20:05:00|10427.2|10422.2|10427.2|10422.2|10427.7|10422.7|10427.1|10422.1|3
1717186200000|2024-05-31 20:10:00|10427.1|10422.1|10426.6|10421.6|10427.4|10422.4|10426.6|10421.6|26
1717186500000|2024-05-31 20:15:00|10426.7|10421.7|10426.6|10421.6|10426.7|10421.7|10426.6|10421.6|7
1717186800000|2024-05-31 20:20:00|10426.8|10421.8|10428.1|10423.1|10428.1|10423.1|10426.6|10421.6|50
1717187100000|2024-05-31 20:25:00|10427.9|10422.9|10428.4|10423.4|10428.9|10423.9|10427.9|10422.9|5
1717187400000|2024-05-31 20:30:00|10428.7|10423.7|10426.8|10421.8|10429.4|10424.4|10426.7|10421.7|15
1717187700000|2024-05-31 20:35:00|10426.9|10421.9|10426.8|10421.8|10426.9|10421.9|10426.7|10421.7|0
1717188000000|2024-05-31 20:40:00|10426.9|10421.9|10426.6|10421.6|10426.9|10421.9|10426.5|10421.5|11
1717188300000|2024-05-31 20:45:00|10427.4|10422.4|10426.5|10421.5|10427.4|10422.4|10425.9|10420.9|3
1717188600000|2024-05-31 20:50:00|10426.6|10421.6|10426.7|10421.7|10426.7|10421.7|10426.2|10421.2|13
1717188900000|2024-05-31 20:55:00|10426.5|10421.5|10427.1|10422.1|10427.5|10422.5|10426.3|10421.3|8
1717365600000|2024-06-02 22:00:00|10425.1|10420.1|10427.3|10422.3|10427.8|10422.8|10423.6|10418.6|25
1717365900000|2024-06-02 22:05:00|10427.6|10422.6|10427.6|10422.6|10427.8|10422.8|10427.5|10422.5|2
1717366200000|2024-06-02 22:10:00|10427.5|10422.5|10425.6|10420.6|10427.6|10422.6|10425.6|10420.6|4
1717366500000|2024-06-02 22:15:00|10425.5|10420.5|10423.8|10418.8|10425.5|10420.5|10423.8|10418.8|3
1717366800000|2024-06-02 22:20:00|10423.6|10418.6|10423.7|10418.7|10424|10419|10423.6|10418.6|105
1717367100000|2024-06-02 22:25:00|10423.8|10418.8|10424.7|10419.7|10424.8|10419.8|10423.8|10418.8|25
1717367400000|2024-06-02 22:30:00|10424.8|10419.8|10423.2|10418.2|10425|10420|10423.2|10418.2|39
1717367700000|2024-06-02 22:35:00|10423.4|10418.4|10423.2|10418.2|10423.9|10418.9|10423.2|10418.2|16
1717368000000|2024-06-02 22:40:00|10423|10418|10423.9|10418.9|10424.2|10419.2|10423|10418|0
1717368300000|2024-06-02 22:45:00|10424|10419|10423.9|10418.9|10424.4|10419.4|10423.5|10418.5|4
1717368600000|2024-06-02 22:50:00|10423.7|10418.7|10424.7|10419.7|10425|10420|10423.7|10418.7|4
1717368900000|2024-06-02 22:55:00|10424.5|10419.5|10425.5|10420.5|10425.7|10420.7|10424.5|10419.5|1
1717369200000|2024-06-02 23:00:00|10425.7|10420.7|10425|10420|10425.7|10420.7|10424.9|10419.9|3
1717369500000|2024-06-02 23:05:00|10425.2|10420.2|10425.1|10420.1|10425.5|10420.5|10424.7|10419.7|5
1717369800000|2024-06-02 23:10:00|10425.2|10420.2|10425.4|10420.4|10425.7|10420.7|10425|10420|0
1717370100000|2024-06-02 23:15:00|10425.2|10420.2|10425.7|10420.7|10425.7|10420.7|10425|10420|0
1717370400000|2024-06-02 23:20:00|10425.5|10420.5|10425.2|10420.2|10425.6|10420.6|10425|10420|2
1717370700000|2024-06-02 23:25:00|10425|10420|10424.9|10419.9|10425.2|10420.2|10424.6|10419.6|10
1717371000000|2024-06-02 23:30:00|10424.7|10419.7|10423.4|10418.4|10424.7|10419.7|10422.7|10417.7|6
1717371300000|2024-06-02 23:35:00|10423.2|10418.2|10422.9|10417.9|10423.4|10418.4|10422.9|10417.9|7
1717371600000|2024-06-02 23:40:00|10423|10418|10423.9|10418.9|10424|10419|10422.9|10417.9|0
1717371900000|2024-06-02 23:45:00|10423.7|10418.7|10423.7|10418.7|10423.9|10418.9|10423|10418|0
1717372200000|2024-06-02 23:50:00|10423.5|10418.5|10422.9|10417.9|10423.5|10418.5|10422.9|10417.9|7
1717372500000|2024-06-02 23:55:00|10422.5|10417.5|10422.9|10417.9|10422.9|10417.9|10422.4|10417.4|8
1717365600000|2024-06-02 22:00:00|10425.1|10420.1|10427.3|10422.3|10427.8|10422.8|10423.6|10418.6|25
1717365900000|2024-06-02 22:05:00|10427.6|10422.6|10427.6|10422.6|10427.8|10422.8|10427.5|10422.5|2
1717366200000|2024-06-02 22:10:00|10427.5|10422.5|10425.6|10420.6|10427.6|10422.6|10425.6|10420.6|4
1717366500000|2024-06-02 22:15:00|10425.5|10420.5|10423.8|10418.8|10425.5|10420.5|10423.8|10418.8|3
1717366800000|2024-06-02 22:20:00|10423.6|10418.6|10423.7|10418.7|10424|10419|10423.6|10418.6|105
1717367100000|2024-06-02 22:25:00|10423.8|10418.8|10424.7|10419.7|10424.8|10419.8|10423.8|10418.8|25
1717367400000|2024-06-02 22:30:00|10424.8|10419.8|10423.2|10418.2|10425|10420|10423.2|10418.2|39
1717367700000|2024-06-02 22:35:00|10423.4|10418.4|10423.2|10418.2|10423.9|10418.9|10423.2|10418.2|16
1717368000000|2024-06-02 22:40:00|10423|10418|10423.9|10418.9|10424.2|10419.2|10423|10418|0
1717368300000|2024-06-02 22:45:00|10424|10419|10423.9|10418.9|10424.4|10419.4|10423.5|10418.5|4
1717368600000|2024-06-02 22:50:00|10423.7|10418.7|10424.7|10419.7|10425|10420|10423.7|10418.7|4
1717368900000|2024-06-02 22:55:00|10424.5|10419.5|10425.5|10420.5|10425.7|10420.7|10424.5|10419.5|1
1717369200000|2024-06-02 23:00:00|10425.7|10420.7|10425|10420|10425.7|10420.7|10424.9|10419.9|3
1717369500000|2024-06-02 23:05:00|10425.2|10420.2|10425.1|10420.1|10425.5|10420.5|10424.7|10419.7|5
1717369800000|2024-06-02 23:10:00|10425.2|10420.2|10425.4|10420.4|10425.7|10420.7|10425|10420|0
1717370100000|2024-06-02 23:15:00|10425.2|10420.2|10425.7|10420.7|10425.7|10420.7|10425|10420|0
1717370400000|2024-06-02 23:20:00|10425.5|10420.5|10425.2|10420.2|10425.6|10420.6|10425|10420|2
1717370700000|2024-06-02 23:25:00|10425|10420|10424.9|10419.9|10425.2|10420.2|10424.6|10419.6|10
1717371000000|2024-06-02 23:30:00|10424.7|10419.7|10423.4|10418.4|10424.7|10419.7|10422.7|10417.7|6
1717371300000|2024-06-02 23:35:00|10423.2|10418.2|10422.9|10417.9|10423.4|10418.4|10422.9|10417.9|7
1717371600000|2024-06-02 23:40:00|10423|10418|10423.9|10418.9|10424|10419|10422.9|10417.9|0
1717371900000|2024-06-02 23:45:00|10423.7|10418.7|10423.7|10418.7|10423.9|10418.9|10423|10418|0
1717372200000|2024-06-02 23:50:00|10423.5|10418.5|10422.9|10417.9|10423.5|10418.5|10422.9|10417.9|7
1717372500000|2024-06-02 23:55:00|10422.5|10417.5|10422.9|10417.9|10422.9|10417.9|10422.4|10417.4|8
1717372800000|2024-06-03 00:00:00|10422.7|10417.7|10422.2|10417.2|10423.7|10418.7|10422.2|10417.2|49
1717373100000|2024-06-03 00:05:00|10422.7|10417.7|10423.7|10418.7|10424.2|10419.2|10422.2|10417.2|56
1717373400000|2024-06-03 00:10:00|10424|10419|10421.7|10416.7|10424.7|10419.7|10421.5|10416.5|32
1717373700000|2024-06-03 00:15:00|10422|10417|10420.9|10415.9|10422|10417|10420.9|10415.9|19
1717374000000|2024-06-03 00:20:00|10421|10416|10420.5|10415.5|10421.5|10416.5|10420|10415|0
1717374300000|2024-06-03 00:25:00|10420.4|10415.4|10420.4|10415.4|10420.5|10415.5|10419.4|10414.4|35
1717374600000|2024-06-03 00:30:00|10420.2|10415.2|10420.9|10415.9|10421.5|10416.5|10420|10415|12
1717374900000|2024-06-03 00:35:00|10421|10416|10421.5|10416.5|10421.5|10416.5|10420.5|10415.5|9
1717375200000|2024-06-03 00:40:00|10421.4|10416.4|10420.5|10415.5|10421.5|10416.5|10420.5|10415.5|2
1717375500000|2024-06-03 00:45:00|10420|10415|10419|10414|10420|10415|10418.4|10413.4|5
1717375800000|2024-06-03 00:50:00|10419.1|10414.1|10417.5|10412.5|10419.5|10414.5|10417.4|10412.4|8
1717376100000|2024-06-03 00:55:00|10417.4|10412.4|10417|10412|10417.5|10412.5|10416|10411|10
1717376400000|2024-06-03 01:00:00|10416.5|10411.5|10417.5|10412.5|10417.5|10412.5|10416.4|10411.4|10
1717376700000|2024-06-03 01:05:00|10417.4|10412.4|10418.2|10413.2|10418.3|10413.3|10417|10412|11
1717377000000|2024-06-03 01:10:00|10418|10413|10417.5|10412.5|10418.5|10413.5|10417.4|10412.4|3
1717377300000|2024-06-03 01:15:00|10417.1|10412.1|10417.6|10412.6|10418|10413|10416.6|10411.6|26
1717377600000|2024-06-03 01:20:00|10417.8|10412.8|10418|10413|10418.4|10413.4|10417.1|10412.1|83
1717377900000|2024-06-03 01:25:00|10418.1|10413.1|10416.9|10411.9|10418.3|10413.3|10416.9|10411.9|2
1717378200000|2024-06-03 01:30:00|10417|10412|10417.4|10412.4|10418.1|10413.1|10416.9|10411.9|45
1717378500000|2024-06-03 01:35:00|10417.6|10412.6|10416.1|10411.1|10417.9|10412.9|10415.8|10410.8|9
1717378800000|2024-06-03 01:40:00|10416.4|10411.4|10415.4|10410.4|10416.4|10411.4|10415.4|10410.4|1
1717379100000|2024-06-03 01:45:00|10415.3|10410.3|10416.2|10411.2|10416.5|10411.5|10414.9|10409.9|6
1717379400000|2024-06-03 01:50:00|10416|10411|10416.7|10411.7|10416.7|10411.7|10415.2|10410.2|7
1717379700000|2024-06-03 01:55:00|10416.5|10411.5|10416.7|10411.7|10417|10412|10416.2|10411.2|4
1717380000000|2024-06-03 02:00:00|10416.5|10411.5|10417.7|10412.7|10417.8|10412.8|10416.2|10411.2|4
1717380300000|2024-06-03 02:05:00|10417.8|10412.8|10419.7|10414.7|10419.8|10414.8|10417.7|10412.7|24
1717380600000|2024-06-03 02:10:00|10419.5|10414.5|10421|10416|10421.5|10416.5|10419.5|10414.5|15
1717380900000|2024-06-03 02:15:00|10420.9|10415.9|10420.9|10415.9|10421.4|10416.4|10420.6|10415.6|3
1717381200000|2024-06-03 02:20:00|10420.7|10415.7|10421.7|10416.7|10421.9|10416.9|10420.7|10415.7|5
1717381500000|2024-06-03 02:25:00|10421.9|10416.9|10421|10416|10422|10417|10421|10416|1
1717381800000|2024-06-03 02:30:00|10420.9|10415.9|10421|10416|10421.5|10416.5|10420.7|10415.7|1
1717382100000|2024-06-03 02:35:00|10421.3|10416.3|10421.5|10416.5|10421.5|10416.5|10420.9|10415.9|1
1717382400000|2024-06-03 02:40:00|10421.4|10416.4|10421|10416|10421.4|10416.4|10420.7|10415.7|0
1717382700000|2024-06-03 02:45:00|10420.7|10415.7|10421.7|10416.7|10421.7|10416.7|10420.7|10415.7|2
1717383000000|2024-06-03 02:50:00|10421.5|10416.5|10421.8|10416.8|10422.5|10417.5|10421.4|10416.4|4
1717383300000|2024-06-03 02:55:00|10422|10417|10421.9|10416.9|10422.5|10417.5|10421.5|10416.5|0
1717383600000|2024-06-03 03:00:00|10422|10417|10422.5|10417.5|10423|10418|10422|10417|5
1717383900000|2024-06-03 03:05:00|10421.8|10416.8|10421.2|10416.2|10422.3|10417.3|10421|10416|7
1717384200000|2024-06-03 03:10:00|10421|10416|10421|10416|10421|10416|10420|10415|15
1717384500000|2024-06-03 03:15:00|10420.9|10415.9|10421.5|10416.5|10421.5|10416.5|10420.4|10415.4|4
1717384800000|2024-06-03 03:20:00|10421.2|10416.2|10422|10417|10422.5|10417.5|10421.2|10416.2|3
1717385100000|2024-06-03 03:25:00|10421.9|10416.9|10423|10418|10423|10418|10421.7|10416.7|28
1717385400000|2024-06-03 03:30:00|10423.5|10418.5|10424.4|10419.4|10424.5|10419.5|10423.4|10418.4|8
1717385700000|2024-06-03 03:35:00|10424.6|10419.6|10424.5|10419.5|10424.7|10419.7|10423.7|10418.7|7
1717386000000|2024-06-03 03:40:00|10424.4|10419.4|10424.7|10419.7|10425.5|10420.5|10424.4|10419.4|3
1717386300000|2024-06-03 03:45:00|10424.5|10419.5|10425|10420|10425|10420|10423.7|10418.7|4
1717386600000|2024-06-03 03:50:00|10424.9|10419.9|10427.7|10422.7|10427.7|10422.7|10424.9|10419.9|1
1717386900000|2024-06-03 03:55:00|10427.9|10422.9|10427.4|10422.4|10428.2|10423.2|10427.2|10422.2|5
1717387200000|2024-06-03 04:00:00|10427.2|10422.2|10424.7|10419.7|10427.5|10422.5|10424.7|10419.7|5
1717387500000|2024-06-03 04:05:00|10424.3|10419.3|10425.5|10420.5|10425.5|10420.5|10424.3|10419.3|119
1717387800000|2024-06-03 04:10:00|10425.7|10420.7|10425.5|10420.5|10425.8|10420.8|10425.2|10420.2|3
1717388100000|2024-06-03 04:15:00|10425.4|10420.4|10425.4|10420.4|10425.4|10420.4|10425.2|10420.2|3
1717388400000|2024-06-03 04:20:00|10425.2|10420.2|10424.2|10419.2|10425.2|10420.2|10424|10419|34
1717388700000|2024-06-03 04:25:00|10424|10419|10423.7|10418.7|10424.2|10419.2|10423.2|10418.2|6
1717389000000|2024-06-03 04:30:00|10423.3|10418.3|10423.2|10418.2|10423.7|10418.7|10423.2|10418.2|10
1717389300000|2024-06-03 04:35:00|10423.4|10418.4|10423.7|10418.7|10424|10419|10423.4|10418.4|3
1717389600000|2024-06-03 04:40:00|10423.8|10418.8|10424|10419|10424.5|10419.5|10423.8|10418.8|2
1717389900000|2024-06-03 04:45:00|10424.2|10419.2|10423.5|10418.5|10424.3|10419.3|10423.4|10418.4|2
1717390200000|2024-06-03 04:50:00|10423.7|10418.7|10424|10419|10424|10419|10423.7|10418.7|4
1717390500000|2024-06-03 04:55:00|10424.2|10419.2|10425|10420|10425|10420|10424|10419|3
1717390800000|2024-06-03 05:00:00|10425.3|10420.3|10425.7|10420.7|10425.7|10420.7|10425|10420|2
1717391100000|2024-06-03 05:05:00|10425.9|10420.9|10425.5|10420.5|10425.9|10420.9|10425.2|10420.2|3
1717391400000|2024-06-03 05:10:00|10425.4|10420.4|10424.2|10419.2|10425.4|10420.4|10423.8|10418.8|3
1717391700000|2024-06-03 05:15:00|10424|10419|10424.5|10419.5|10425|10420|10423.9|10418.9|4
1717392000000|2024-06-03 05:20:00|10424.7|10419.7|10424.9|10419.9|10425.7|10420.7|10424.5|10419.5|9
1717392300000|2024-06-03 05:25:00|10425.1|10420.1|10425.4|10420.4|10425.4|10420.4|10424.9|10419.9|0
1717392600000|2024-06-03 05:30:00|10425.1|10420.1|10426.4|10421.4|10426.9|10421.9|10425.1|10420.1|8
1717392900000|2024-06-03 05:35:00|10426.3|10421.3|10426.2|10421.2|10426.4|10421.4|10425.4|10420.4|8
1717393200000|2024-06-03 05:40:00|10426.5|10421.5|10428.2|10423.2|10428.9|10423.9|10426.5|10421.5|22
1717393500000|2024-06-03 05:45:00|10428.4|10423.4|10428.4|10423.4|10428.9|10423.9|10428.2|10423.2|5
1717393800000|2024-06-03 05:50:00|10427.9|10422.9|10426.9|10421.9|10427.9|10422.9|10426.4|10421.4|11
1717394100000|2024-06-03 05:55:00|10426.6|10421.6|10426.4|10421.4|10426.9|10421.9|10425.4|10420.4|17
1717394400000|2024-06-03 06:00:00|10426.5|10421.5|10425.7|10420.7|10426.5|10421.5|10424.7|10419.7|40
1717394700000|2024-06-03 06:05:00|10425.6|10420.6|10426.7|10421.7|10427.5|10422.5|10425.2|10420.2|31
1717395000000|2024-06-03 06:10:00|10426.9|10421.9|10426.9|10421.9|10428.4|10423.4|10426.7|10421.7|15
1717395300000|2024-06-03 06:15:00|10427|10422|10428.4|10423.4|10428.9|10423.9|10426.9|10421.9|10
1717395600000|2024-06-03 06:20:00|10428.1|10423.1|10427.6|10422.6|10428.9|10423.9|10427.6|10422.6|11
1717395900000|2024-06-03 06:25:00|10427.4|10422.4|10428.8|10423.8|10429.3|10424.3|10427.4|10422.4|15
1717396200000|2024-06-03 06:30:00|10428.6|10423.6|10430.3|10425.3|10430.6|10425.6|10428.1|10423.1|51
1717396500000|2024-06-03 06:35:00|10429.8|10424.8|10426.6|10421.6|10429.8|10424.8|10426.6|10421.6|35
1717396800000|2024-06-03 06:40:00|10426.5|10421.5|10424.8|10419.8|10426.8|10421.8|10424.1|10419.1|8
1717397100000|2024-06-03 06:45:00|10424.9|10419.9|10424.8|10419.8|10426.3|10421.3|10424.6|10419.6|16
1717397400000|2024-06-03 06:50:00|10424.9|10419.9|10423.6|10418.6|10425.3|10420.3|10423.4|10418.4|61
1717397700000|2024-06-03 06:55:00|10423.2|10418.2|10423.2|10418.2|10424.4|10419.4|10421.7|10416.7|33
1717398000000|2024-06-03 07:00:00|10423.1|10418.1|10424.3|10419.3|10424.5|10419.5|10421.4|10416.4|43
1717398300000|2024-06-03 07:05:00|10424.5|10419.5|10424.2|10419.2|10426.2|10421.2|10424.2|10419.2|37
1717398600000|2024-06-03 07:10:00|10424.3|10419.3|10425.9|10420.9|10426.7|10421.7|10424.2|10419.2|25
1717398900000|2024-06-03 07:15:00|10426.5|10421.5|10429|10424|10429.8|10424.8|10426.3|10421.3|30
1717399200000|2024-06-03 07:20:00|10428.7|10423.7|10428.5|10423.5|10429|10424|10427.5|10422.5|16
1717399500000|2024-06-03 07:25:00|10428.7|10423.7|10430.4|10425.4|10431|10426|10428.5|10423.5|33
1717399800000|2024-06-03 07:30:00|10430.2|10425.2|10428.7|10423.7|10431|10426|10428.5|10423.5|27
1717400100000|2024-06-03 07:35:00|10429|10424|10427.7|10422.7|10429|10424|10426.5|10421.5|35
1717400400000|2024-06-03 07:40:00|10427.5|10422.5|10426.2|10421.2|10428.2|10423.2|10425.8|10420.8|18
1717400700000|2024-06-03 07:45:00|10426.5|10421.5|10428.9|10423.9|10429.1|10424.1|10426.1|10421.1|30
1717401000000|2024-06-03 07:50:00|10429.2|10424.2|10417.2|10412.2|10431.8|10426.8|10417.2|10412.2|20
1717401300000|2024-06-03 07:55:00|10429.2|10424.2|10431.3|10426.3|10431.5|10426.5|10429.2|10424.2|20
1717401600000|2024-06-03 08:00:00|10431.1|10426.1|10431.8|10426.8|10435.3|10430.3|10431.1|10426.1|86
1717401900000|2024-06-03 08:05:00|10432.1|10427.1|10435.1|10430.1|10436.3|10431.3|10431.5|10426.5|174
1717402200000|2024-06-03 08:10:00|10435.3|10430.3|10435.3|10430.3|10436.3|10431.3|10434.1|10429.1|62
1717402500000|2024-06-03 08:15:00|10435.7|10430.7|10435.8|10430.8|10436.8|10431.8|10435|10430|40
1717402800000|2024-06-03 08:20:00|10435.6|10430.6|10433.4|10428.4|10435.6|10430.6|10433.2|10428.2|32
1717403100000|2024-06-03 08:25:00|10433.7|10428.7|10434.2|10429.2|10434.2|10429.2|10432.1|10427.1|15
1717403400000|2024-06-03 08:30:00|10433.7|10428.7|10430.6|10425.6|10434.2|10429.2|10430.6|10425.6|70
1717403700000|2024-06-03 08:35:00|10430.7|10425.7|10432.1|10427.1|10432.4|10427.4|10430.6|10425.6|13
1717404000000|2024-06-03 08:40:00|10431.9|10426.9|10433.6|10428.6|10433.9|10428.9|10431.6|10426.6|10
1717404300000|2024-06-03 08:45:00|10433.8|10428.8|10433.6|10428.6|10434.4|10429.4|10433.1|10428.1|17
1717404600000|2024-06-03 08:50:00|10433.1|10428.1|10431.1|10426.1|10433.6|10428.6|10431.1|10426.1|5
1717404900000|2024-06-03 08:55:00|10431.6|10426.6|10432.6|10427.6|10432.9|10427.9|10430.6|10425.6|9
1717405200000|2024-06-03 09:00:00|10433.1|10428.1|10433.6|10428.6|10434.4|10429.4|10433.1|10428.1|11
1717405500000|2024-06-03 09:05:00|10433.1|10428.1|10435.1|10430.1|10435.1|10430.1|10433.1|10428.1|30
1717405800000|2024-06-03 09:10:00|10435.4|10430.4|10436|10431|10437.1|10432.1|10435.2|10430.2|19
1717406100000|2024-06-03 09:15:00|10435.7|10430.7|10435.7|10430.7|10436.9|10431.9|10435.7|10430.7|89
1717406400000|2024-06-03 09:20:00|10435.5|10430.5|10435.7|10430.7|10437|10432|10435.5|10430.5|60
1717406700000|2024-06-03 09:25:00|10435.5|10430.5|10434.3|10429.3|10436.5|10431.5|10434.3|10429.3|15
1717407000000|2024-06-03 09:30:00|10434.2|10429.2|10432.7|10427.7|10434.7|10429.7|10432|10427|44
1717407300000|2024-06-03 09:35:00|10432.8|10427.8|10434.3|10429.3|10434.8|10429.8|10431.7|10426.7|8
1717407600000|2024-06-03 09:40:00|10434.2|10429.2|10437|10432|10437.3|10432.3|10433.8|10428.8|12
1717407900000|2024-06-03 09:45:00|10437.2|10432.2|10436.7|10431.7|10438.3|10433.3|10436.3|10431.3|16
1717408200000|2024-06-03 09:50:00|10436.3|10431.3|10434.8|10429.8|10436.8|10431.8|10434.7|10429.7|6
1717408500000|2024-06-03 09:55:00|10434.7|10429.7|10435.8|10430.8|10436.2|10431.2|10434|10429|3
1717408800000|2024-06-03 10:00:00|10435.7|10430.7|10436.7|10431.7|10436.8|10431.8|10435.2|10430.2|19
1717409100000|2024-06-03 10:05:00|10436.5|10431.5|10438.2|10433.2|10438.7|10433.7|10435.7|10430.7|88
1717409400000|2024-06-03 10:10:00|10437.8|10432.8|10437.9|10432.9|10438.9|10433.9|10436.7|10431.7|20
1717409700000|2024-06-03 10:15:00|10438|10433|10434.9|10429.9|10438|10433|10434.2|10429.2|29
1717410000000|2024-06-03 10:20:00|10434.7|10429.7|10436|10431|10436|10431|10433.9|10428.9|33
1717410300000|2024-06-03 10:25:00|10436.3|10431.3|10436|10431|10436.8|10431.8|10435.3|10430.3|8
1717410600000|2024-06-03 10:30:00|10436.3|10431.3|10438.5|10433.5|10438.8|10433.8|10435.5|10430.5|10
1717410900000|2024-06-03 10:35:00|10438|10433|10436|10431|10438.8|10433.8|10436|10431|24
1717411200000|2024-06-03 10:40:00|10435.8|10430.8|10435.6|10430.6|10436.6|10431.6|10435.1|10430.1|138
1717411500000|2024-06-03 10:45:00|10435.3|10430.3|10433.8|10428.8|10435.6|10430.6|10433.8|10428.8|20
1717411800000|2024-06-03 10:50:00|10434|10429|10431.5|10426.5|10434|10429|10431.5|10426.5|16
1717412100000|2024-06-03 10:55:00|10431.3|10426.3|10432|10427|10432.5|10427.5|10431|10426|52
1717412400000|2024-06-03 11:00:00|10431.8|10426.8|10429|10424|10432|10427|10428.8|10423.8|112
1717412700000|2024-06-03 11:05:00|10429.1|10424.1|10429.2|10424.2|10429.7|10424.7|10427.8|10422.8|191
1717413000000|2024-06-03 11:10:00|10429|10424|10427.8|10422.8|10429.3|10424.3|10426.8|10421.8|54
1717413300000|2024-06-03 11:15:00|10428|10423|10425.5|10420.5|10428.3|10423.3|10424.5|10419.5|48
1717413600000|2024-06-03 11:20:00|10425.8|10420.8|10425.5|10420.5|10425.8|10420.8|10424.3|10419.3|20
1717413900000|2024-06-03 11:25:00|10425.8|10420.8|10425.8|10420.8|10426.8|10421.8|10424.8|10419.8|27
1717414200000|2024-06-03 11:30:00|10425.5|10420.5|10425|10420|10426.3|10421.3|10424.8|10419.8|102
1717414500000|2024-06-03 11:35:00|10425.3|10420.3|10426.8|10421.8|10426.8|10421.8|10425.3|10420.3|28
1717414800000|2024-06-03 11:40:00|10426.7|10421.7|10425.8|10420.8|10427.5|10422.5|10425.8|10420.8|48
1717415100000|2024-06-03 11:45:00|10426|10421|10426.8|10421.8|10427.8|10422.8|10425.3|10420.3|19
1717415400000|2024-06-03 11:50:00|10426.7|10421.7|10426.5|10421.5|10426.8|10421.8|10425.3|10420.3|22
1717415700000|2024-06-03 11:55:00|10426.8|10421.8|10426.7|10421.7|10428|10423|10425.5|10420.5|13
1717416000000|2024-06-03 12:00:00|10426.5|10421.5|10427.8|10422.8|10428.3|10423.3|10425.8|10420.8|45
1717416300000|2024-06-03 12:05:00|10427.5|10422.5|10427.6|10422.6|10428|10423|10426.2|10421.2|14
1717416600000|2024-06-03 12:10:00|10428|10423|10427.3|10422.3|10428.8|10423.8|10427|10422|12
1717416900000|2024-06-03 12:15:00|10427.1|10422.1|10425.6|10420.6|10427.1|10422.1|10425.6|10420.6|17
1717417200000|2024-06-03 12:20:00|10425.5|10420.5|10422.8|10417.8|10425.6|10420.6|10422.6|10417.6|145
1717417500000|2024-06-03 12:25:00|10422.6|10417.6|10422.3|10417.3|10423.1|10418.1|10421.6|10416.6|70
1717417800000|2024-06-03 12:30:00|10422.1|10417.1|10420.3|10415.3|10422.5|10417.5|10420.3|10415.3|34
1717418100000|2024-06-03 12:35:00|10420.4|10415.4|10421.4|10416.4|10422.4|10417.4|10419.8|10414.8|25
1717418400000|2024-06-03 12:40:00|10421.6|10416.6|10420.4|10415.4|10421.6|10416.6|10419.3|10414.3|25
1717418700000|2024-06-03 12:45:00|10420.3|10415.3|10422.6|10417.6|10423.3|10418.3|10420.3|10415.3|33
1717419000000|2024-06-03 12:50:00|10422.5|10417.5|10423.3|10418.3|10424.1|10419.1|10422|10417|43
1717419300000|2024-06-03 12:55:00|10423.2|10418.2|10423.2|10418.2|10423.3|10418.3|10421.7|10416.7|33
1717419600000|2024-06-03 13:00:00|10422.8|10417.8|10421.5|10416.5|10422.8|10417.8|10420.9|10415.9|46
1717419900000|2024-06-03 13:05:00|10421.3|10416.3|10421.9|10416.9|10423.7|10418.7|10420.9|10415.9|36
1717420200000|2024-06-03 13:10:00|10421.7|10416.7|10420.7|10415.7|10422.2|10417.2|10420.7|10415.7|36
1717420500000|2024-06-03 13:15:00|10421.2|10416.2|10420.9|10415.9|10421.6|10416.6|10419.8|10414.8|130
1717420800000|2024-06-03 13:20:00|10421.2|10416.2|10420.5|10415.5|10422.3|10417.3|10420|10415|41
1717421100000|2024-06-03 13:25:00|10420.6|10415.6|10418.5|10413.5|10420.8|10415.8|10418|10413|48
1717421400000|2024-06-03 13:30:00|10418.2|10413.2|10417|10412|10419.6|10414.6|10417|10412|40
1717421700000|2024-06-03 13:35:00|10416.8|10411.8|10418|10413|10418.8|10413.8|10416.5|10411.5|97
1717422000000|2024-06-03 13:40:00|10417.8|10412.8|10417.1|10412.1|10418.6|10413.6|10416.8|10411.8|100
1717422300000|2024-06-03 13:45:00|10417|10412|10419|10414|10420.6|10415.6|10416.8|10411.8|56
1717422600000|2024-06-03 13:50:00|10419.1|10414.1|10418.9|10413.9|10421.3|10416.3|10418|10413|56
1717422900000|2024-06-03 13:55:00|10418.8|10413.8|10417.2|10412.2|10420.6|10415.6|10417|10412|27
1717423200000|2024-06-03 14:00:00|10416.1|10407.1|10400.3|10395.3|10416.1|10409.8|10378.5|10369.5|647
1717423500000|2024-06-03 14:05:00|10400.4|10395.4|10392.3|10387.3|10400.4|10395.4|10389.3|10384.3|580
1717423800000|2024-06-03 14:10:00|10392.1|10387.1|10390.1|10385.1|10392.1|10387.1|10388.3|10383.3|268
1717424100000|2024-06-03 14:15:00|10390|10385|10389|10384|10390.6|10385.6|10387|10382|270
1717424400000|2024-06-03 14:20:00|10389.3|10384.3|10395.7|10390.7|10395.8|10390.8|10388|10383|219
1717424700000|2024-06-03 14:25:00|10395.5|10390.5|10391.8|10386.8|10397.6|10392.6|10391.8|10386.8|209
1717425000000|2024-06-03 14:30:00|10392|10387|10395.6|10390.6|10395.6|10390.6|10390.5|10385.5|189
1717425300000|2024-06-03 14:35:00|10396|10391|10389.5|10384.5|10396|10391|10389|10384|163
1717425600000|2024-06-03 14:40:00|10389.6|10384.6|10391.6|10386.6|10392|10387|10388.5|10383.5|187
1717425900000|2024-06-03 14:45:00|10391.8|10386.8|10394.2|10389.2|10395|10390|10391.2|10386.2|106
1717426200000|2024-06-03 14:50:00|10393.7|10388.7|10395.8|10390.8|10396|10391|10393|10388|87
1717426500000|2024-06-03 14:55:00|10395.7|10390.7|10396.3|10391.3|10399.7|10394.7|10395.5|10390.5|137
1717426800000|2024-06-03 15:00:00|10396.5|10391.5|10392.9|10387.9|10397|10392|10391.9|10386.9|137
1717427100000|2024-06-03 15:05:00|10392.6|10387.6|10388.4|10383.4|10393.2|10388.2|10388.3|10383.3|70
1717427400000|2024-06-03 15:10:00|10388.3|10383.3|10386.4|10381.4|10389.4|10384.4|10386.1|10381.1|54
1717427700000|2024-06-03 15:15:00|10386.8|10381.8|10386.4|10381.4|10387.4|10382.4|10385.6|10380.6|199
1717428000000|2024-06-03 15:20:00|10386.3|10381.3|10384.6|10379.6|10386.9|10381.9|10384.6|10379.6|85
1717428300000|2024-06-03 15:25:00|10384.4|10379.4|10383.6|10378.6|10384.7|10379.7|10382.6|10377.6|41
1717428600000|2024-06-03 15:30:00|10383.4|10378.4|10382.9|10377.9|10384.9|10379.9|10382.1|10377.1|141
1717428900000|2024-06-03 15:35:00|10382.6|10377.6|10381.2|10376.2|10383.3|10378.3|10380.1|10375.1|152
1717429200000|2024-06-03 15:40:00|10381.4|10376.4|10381.7|10376.7|10382.1|10377.1|10380.6|10375.6|85
1717429500000|2024-06-03 15:45:00|10381.6|10376.6|10381.5|10376.5|10383.2|10378.2|10381.4|10376.4|97
1717429800000|2024-06-03 15:50:00|10381.4|10376.4|10380.2|10375.2|10382.2|10377.2|10380.1|10375.1|86
1717430100000|2024-06-03 15:55:00|10380.1|10375.1|10380.9|10375.9|10381.4|10376.4|10379.6|10374.6|43
1717430400000|2024-06-03 16:00:00|10380.8|10375.8|10381.2|10376.2|10381.6|10376.6|10380.1|10375.1|198
1717430700000|2024-06-03 16:05:00|10381.4|10376.4|10383.1|10378.1|10383.4|10378.4|10381.1|10376.1|92
1717431000000|2024-06-03 16:10:00|10382.9|10377.9|10384.7|10379.7|10384.9|10379.9|10380.6|10375.6|73
1717431300000|2024-06-03 16:15:00|10384.6|10379.6|10385.5|10380.5|10385.5|10380.5|10383.6|10378.6|59
1717431600000|2024-06-03 16:20:00|10385.9|10380.9|10386.4|10381.4|10387.1|10382.1|10384.9|10379.9|75
1717431900000|2024-06-03 16:25:00|10386.6|10381.6|10387.3|10382.3|10387.9|10382.9|10386.4|10381.4|69
1717432200000|2024-06-03 16:30:00|10386.9|10381.9|10388.9|10383.9|10389.4|10384.4|10386.9|10381.9|93
1717432500000|2024-06-03 16:35:00|10388.6|10383.6|10385.9|10380.9|10388.7|10383.7|10385.9|10380.9|54
1717432800000|2024-06-03 16:40:00|10385.8|10380.8|10385.9|10380.9|10386.9|10381.9|10384.9|10379.9|60
1717433100000|2024-06-03 16:45:00|10386.2|10381.2|10385.4|10380.4|10386.4|10381.4|10384.6|10379.6|48
1717433400000|2024-06-03 16:50:00|10385.1|10380.1|10385.9|10380.9|10386.9|10381.9|10385.1|10380.1|49
1717433700000|2024-06-03 16:55:00|10386.1|10381.1|10386.4|10381.4|10386.7|10381.7|10384.9|10379.9|65
1717434000000|2024-06-03 17:00:00|10386.5|10381.5|10386.9|10381.9|10388|10383|10386.4|10381.4|51
1717434300000|2024-06-03 17:05:00|10387.1|10382.1|10387.9|10382.9|10387.9|10382.9|10385.8|10380.8|33
1717434600000|2024-06-03 17:10:00|10387.6|10382.6|10387.9|10382.9|10390.4|10385.4|10387.6|10382.6|30
1717434900000|2024-06-03 17:15:00|10388.1|10383.1|10385.8|10380.8|10388.4|10383.4|10385.4|10380.4|65
1717435200000|2024-06-03 17:20:00|10385.9|10380.9|10385.1|10380.1|10385.9|10380.9|10384.1|10379.1|64
1717435500000|2024-06-03 17:25:00|10385.4|10380.4|10384.4|10379.4|10385.9|10380.9|10384.4|10379.4|56
1717435800000|2024-06-03 17:30:00|10384.7|10379.7|10384.6|10379.6|10384.9|10379.9|10383.6|10378.6|33
1717436100000|2024-06-03 17:35:00|10384.8|10379.8|10384.6|10379.6|10385.4|10380.4|10384.1|10379.1|43
1717436400000|2024-06-03 17:40:00|10384.8|10379.8|10384.6|10379.6|10385.9|10380.9|10384.1|10379.1|30
1717436700000|2024-06-03 17:45:00|10384.9|10379.9|10385.4|10380.4|10386.4|10381.4|10384.1|10379.1|49
1717437000000|2024-06-03 17:50:00|10385.8|10380.8|10386.4|10381.4|10387.1|10382.1|10385.6|10380.6|40
1717437300000|2024-06-03 17:55:00|10386.3|10381.3|10385.8|10380.8|10387.2|10382.2|10385.6|10380.6|32
1717437600000|2024-06-03 18:00:00|10385.6|10380.6|10386.1|10381.1|10386.9|10381.9|10385.1|10380.1|70
1717437900000|2024-06-03 18:05:00|10386.3|10381.3|10385.6|10380.6|10386.9|10381.9|10385.3|10380.3|24
1717438200000|2024-06-03 18:10:00|10385.4|10380.4|10386.8|10381.8|10387.1|10382.1|10385.4|10380.4|47
1717438500000|2024-06-03 18:15:00|10386.4|10381.4|10384.4|10379.4|10386.4|10381.4|10384.1|10379.1|95
1717438800000|2024-06-03 18:20:00|10384.3|10379.3|10382.1|10377.1|10384.4|10379.4|10381.9|10376.9|40
1717439100000|2024-06-03 18:25:00|10382.3|10377.3|10382.4|10377.4|10382.6|10377.6|10381.4|10376.4|34
1717439400000|2024-06-03 18:30:00|10382.1|10377.1|10381.9|10376.9|10382.4|10377.4|10381.1|10376.1|50
1717439700000|2024-06-03 18:35:00|10382.1|10377.1|10380.4|10375.4|10382.9|10377.9|10380.4|10375.4|33
1717440000000|2024-06-03 18:40:00|10380.1|10375.1|10381.9|10376.9|10382.1|10377.1|10379.6|10374.6|38
1717440300000|2024-06-03 18:45:00|10381.4|10376.4|10379.6|10374.6|10381.4|10376.4|10379.6|10374.6|42
1717440600000|2024-06-03 18:50:00|10379.9|10374.9|10379.4|10374.4|10380.1|10375.1|10378.9|10373.9|113
1717440900000|2024-06-03 18:55:00|10378.9|10373.9|10378.9|10373.9|10379.7|10374.7|10378.6|10373.6|354
1717441200000|2024-06-03 19:00:00|10379.1|10374.1|10377.6|10372.6|10379.4|10374.4|10377.6|10372.6|369
1717441500000|2024-06-03 19:05:00|10377.9|10372.9|10377.4|10372.4|10378.4|10373.4|10377.4|10372.4|355
1717441800000|2024-06-03 19:10:00|10377.6|10372.6|10377.3|10372.3|10378.4|10373.4|10377.1|10372.1|110
1717442100000|2024-06-03 19:15:00|10377.4|10372.4|10376.9|10371.9|10377.4|10372.4|10376.8|10371.8|102
1717442400000|2024-06-03 19:20:00|10376.8|10371.8|10377.4|10372.4|10377.6|10372.6|10376.6|10371.6|95
1717442700000|2024-06-03 19:25:00|10377.3|10372.3|10378.8|10373.8|10378.9|10373.9|10377.3|10372.3|85
1717443000000|2024-06-03 19:30:00|10378.9|10373.9|10377.9|10372.9|10379.4|10374.4|10377.8|10372.8|101
1717443300000|2024-06-03 19:35:00|10378.3|10373.3|10378.8|10373.8|10378.9|10373.9|10378.3|10373.3|28
1717443600000|2024-06-03 19:40:00|10378.4|10373.4|10377.6|10372.6|10378.8|10373.8|10377.4|10372.4|39
1717443900000|2024-06-03 19:45:00|10377.8|10372.8|10376.8|10371.8|10377.8|10372.8|10376.8|10371.8|95
1717444200000|2024-06-03 19:50:00|10376.9|10371.9|10376.9|10371.9|10377.4|10372.4|10376.6|10371.6|48
1717444500000|2024-06-03 19:55:00|10376.8|10371.8|10376.8|10371.8|10376.9|10371.9|10376.4|10371.4|94
1717444800000|2024-06-03 20:00:00|10376.6|10371.6|10376.1|10371.1|10376.6|10371.6|10375.8|10370.8|27
1717445100000|2024-06-03 20:05:00|10375.8|10370.8|10375.9|10370.9|10376.3|10371.3|10375.8|10370.8|49
1717445400000|2024-06-03 20:10:00|10375.8|10370.8|10375.9|10370.9|10375.9|10370.9|10375.6|10370.6|6
1717445700000|2024-06-03 20:15:00|10375.8|10370.8|10374.9|10369.9|10375.9|10370.9|10374.9|10369.9|33
1717446000000|2024-06-03 20:20:00|10375.3|10370.3|10374.9|10369.9|10375.3|10370.3|10374.8|10369.8|35
1717446300000|2024-06-03 20:25:00|10374.8|10369.8|10374.8|10369.8|10374.9|10369.9|10374.4|10369.4|13
1717446600000|2024-06-03 20:30:00|10374.6|10369.6|10373.9|10368.9|10374.8|10369.8|10373.5|10368.5|11
1717446900000|2024-06-03 20:35:00|10373.8|10368.8|10373.1|10368.1|10373.8|10368.8|10372.8|10367.8|117
1717447200000|2024-06-03 20:40:00|10373.3|10368.3|10373.3|10368.3|10373.4|10368.4|10372.8|10367.8|2
1717447500000|2024-06-03 20:45:00|10373.1|10368.1|10372.9|10367.9|10373.1|10368.1|10372.6|10367.6|8
1717447800000|2024-06-03 20:50:00|10372.8|10367.8|10372.1|10367.1|10372.8|10367.8|10371.8|10366.8|24
1717448100000|2024-06-03 20:55:00|10372|10367|10371.2|10366.2|10372.1|10367.1|10370.3|10365.3|43
1717459200000|2024-06-04 00:00:00|10370.4|10365.4|10364.8|10359.8|10370.4|10365.4|10364.8|10359.8|151
1717459500000|2024-06-04 00:05:00|10364.6|10359.6|10365|10360|10366.7|10361.7|10364.1|10359.1|74
1717459800000|2024-06-04 00:10:00|10364.6|10359.6|10365.8|10360.8|10366.3|10361.3|10364.3|10359.3|52
1717460100000|2024-06-04 00:15:00|10365.7|10360.7|10365.8|10360.8|10366.3|10361.3|10364.8|10359.8|27
1717460400000|2024-06-04 00:20:00|10365.7|10360.7|10367|10362|10367|10362|10365|10360|43
1717460700000|2024-06-04 00:25:00|10366.8|10361.8|10366|10361|10367.5|10362.5|10366|10361|50
1717461000000|2024-06-04 00:30:00|10365.8|10360.8|10365.3|10360.3|10365.8|10360.8|10364.8|10359.8|9
1717461300000|2024-06-04 00:35:00|10364.8|10359.8|10365.2|10360.2|10365.3|10360.3|10364.3|10359.3|13
1717461600000|2024-06-04 00:40:00|10364.8|10359.8|10365.8|10360.8|10366.8|10361.8|10364.8|10359.8|11
1717461900000|2024-06-04 00:45:00|10365.7|10360.7|10367|10362|10367.3|10362.3|10365.3|10360.3|31
1717462200000|2024-06-04 00:50:00|10366.8|10361.8|10367.3|10362.3|10368.3|10363.3|10366.8|10361.8|21
1717462500000|2024-06-04 00:55:00|10367|10362|10368.8|10363.8|10369.3|10364.3|10366.3|10361.3|17
1717462800000|2024-06-04 01:00:00|10369|10364|10369.3|10364.3|10369.7|10364.7|10368|10363|15
1717463100000|2024-06-04 01:05:00|10369|10364|10370.5|10365.5|10371.3|10366.3|10368.8|10363.8|24
1717463400000|2024-06-04 01:10:00|10370.8|10365.8|10370.3|10365.3|10371.3|10366.3|10370|10365|4
1717463700000|2024-06-04 01:15:00|10370.5|10365.5|10370.7|10365.7|10370.8|10365.8|10370.2|10365.2|16
1717464000000|2024-06-04 01:20:00|10370.8|10365.8|10371.2|10366.2|10371.3|10366.3|10370.2|10365.2|7
1717464300000|2024-06-04 01:25:00|10370.8|10365.8|10370.2|10365.2|10371.2|10366.2|10369.8|10364.8|16
1717464600000|2024-06-04 01:30:00|10370|10365|10371.8|10366.8|10371.8|10366.8|10369.7|10364.7|18
1717464900000|2024-06-04 01:35:00|10371.7|10366.7|10373.8|10368.8|10374.6|10369.6|10371.6|10366.6|20
1717465200000|2024-06-04 01:40:00|10374.2|10369.2|10373.8|10368.8|10374.3|10369.3|10373.3|10368.3|43
1717465500000|2024-06-04 01:45:00|10373.6|10368.6|10373.8|10368.8|10374.3|10369.3|10373.5|10368.5|35
1717465800000|2024-06-04 01:50:00|10373.7|10368.7|10373.3|10368.3|10373.8|10368.8|10372.8|10367.8|29
1717466100000|2024-06-04 01:55:00|10373.2|10368.2|10374.5|10369.5|10374.8|10369.8|10372.7|10367.7|10
1717466400000|2024-06-04 02:00:00|10374.3|10369.3|10374.5|10369.5|10375.3|10370.3|10374.2|10369.2|10
1717466700000|2024-06-04 02:05:00|10374.3|10369.3|10373.7|10368.7|10374.5|10369.5|10373|10368|12
1717467000000|2024-06-04 02:10:00|10373.8|10368.8|10374.7|10369.7|10374.7|10369.7|10373.7|10368.7|11
1717467300000|2024-06-04 02:15:00|10374.8|10369.8|10376.2|10371.2|10376.2|10371.2|10374.7|10369.7|11
1717467600000|2024-06-04 02:20:00|10375.7|10370.7|10374.8|10369.8|10375.8|10370.8|10374.8|10369.8|1
1717467900000|2024-06-04 02:25:00|10374.7|10369.7|10374.8|10369.8|10375.3|10370.3|10373.4|10368.4|9
1717468200000|2024-06-04 02:30:00|10374.7|10369.7|10374.7|10369.7|10375.7|10370.7|10374.5|10369.5|10
1717468500000|2024-06-04 02:35:00|10374.5|10369.5|10374.7|10369.7|10374.7|10369.7|10373.9|10368.9|4
1717468800000|2024-06-04 02:40:00|10374.8|10369.8|10374.2|10369.2|10375.2|10370.2|10374.2|10369.2|2
1717469100000|2024-06-04 02:45:00|10374|10369|10374.2|10369.2|10374.4|10369.4|10373.7|10368.7|6
1717469400000|2024-06-04 02:50:00|10373.7|10368.7|10372.7|10367.7|10373.7|10368.7|10372.7|10367.7|11
1717469700000|2024-06-04 02:55:00|10373.2|10368.2|10373.2|10368.2|10373.2|10368.2|10372.7|10367.7|11
1717470000000|2024-06-04 03:00:00|10372.9|10367.9|10373.2|10368.2|10373.7|10368.7|10372.9|10367.9|9
1717470300000|2024-06-04 03:05:00|10373.3|10368.3|10372.7|10367.7|10373.5|10368.5|10372.7|10367.7|4
1717470600000|2024-06-04 03:10:00|10372.9|10367.9|10373.2|10368.2|10373.3|10368.3|10372.7|10367.7|72
1717470900000|2024-06-04 03:15:00|10373|10368|10372.8|10367.8|10373|10368|10372.3|10367.3|5
1717471200000|2024-06-04 03:20:00|10373.2|10368.2|10373.2|10368.2|10373.8|10368.8|10372.7|10367.7|14
1717471500000|2024-06-04 03:25:00|10373.1|10368.1|10373.2|10368.2|10373.3|10368.3|10372.7|10367.7|16
1717471800000|2024-06-04 03:30:00|10372.7|10367.7|10372.4|10367.4|10372.7|10367.7|10372.2|10367.2|25
1717472100000|2024-06-04 03:35:00|10372.7|10367.7|10372.2|10367.2|10372.7|10367.7|10372.2|10367.2|7
1717472400000|2024-06-04 03:40:00|10371.9|10366.9|10372.2|10367.2|10372.7|10367.7|10371.9|10366.9|15
1717472700000|2024-06-04 03:45:00|10372.4|10367.4|10371.9|10366.9|10373.1|10368.1|10371.9|10366.9|14
1717473000000|2024-06-04 03:50:00|10372.2|10367.2|10372.7|10367.7|10372.7|10367.7|10372.2|10367.2|14
1717473300000|2024-06-04 03:55:00|10372.6|10367.6|10373.2|10368.2|10373.4|10368.4|10372.5|10367.5|13
1717473600000|2024-06-04 04:00:00|10373.4|10368.4|10373.1|10368.1|10374.2|10369.2|10372.9|10367.9|8
1717473900000|2024-06-04 04:05:00|10373.2|10368.2|10372.2|10367.2|10373.2|10368.2|10372.1|10367.1|3
1717474200000|2024-06-04 04:10:00|10372.1|10367.1|10372.4|10367.4|10372.7|10367.7|10371.9|10366.9|3
1717474500000|2024-06-04 04:15:00|10372.7|10367.7|10372.2|10367.2|10372.7|10367.7|10371.9|10366.9|1
1717474800000|2024-06-04 04:20:00|10371.9|10366.9|10371.7|10366.7|10372.2|10367.2|10371.4|10366.4|2
1717475100000|2024-06-04 04:25:00|10371.4|10366.4|10371.2|10366.2|10371.7|10366.7|10371.2|10366.2|0
1717475400000|2024-06-04 04:30:00|10371.4|10366.4|10371.7|10366.7|10371.7|10366.7|10371.2|10366.2|1
1717475700000|2024-06-04 04:35:00|10372.1|10367.1|10371.2|10366.2|10372.2|10367.2|10371.2|10366.2|2
1717476000000|2024-06-04 04:40:00|10371.4|10366.4|10372.7|10367.7|10372.7|10367.7|10371.2|10366.2|1
1717476300000|2024-06-04 04:45:00|10372.9|10367.9|10372.2|10367.2|10373.2|10368.2|10372.2|10367.2|6
1717476600000|2024-06-04 04:50:00|10372.1|10367.1|10371.7|10366.7|10372.2|10367.2|10371.4|10366.4|1
1717476900000|2024-06-04 04:55:00|10371.6|10366.6|10371.7|10366.7|10371.7|10366.7|10370.9|10365.9|1
1717477200000|2024-06-04 05:00:00|10372|10367|10371.2|10366.2|10372.7|10367.7|10371.2|10366.2|1
1717477500000|2024-06-04 05:05:00|10371.1|10366.1|10370.7|10365.7|10371.2|10366.2|10370.7|10365.7|4
1717477800000|2024-06-04 05:10:00|10370.9|10365.9|10370|10365|10370.9|10365.9|10369.7|10364.7|14
1717478100000|2024-06-04 05:15:00|10370.2|10365.2|10370.7|10365.7|10371.2|10366.2|10370.2|10365.2|8
1717478400000|2024-06-04 05:20:00|10370.9|10365.9|10371.6|10366.6|10371.7|10366.7|10370.7|10365.7|3
1717478700000|2024-06-04 05:25:00|10371.2|10366.2|10372|10367|10372|10367|10371.2|10366.2|1
1717479000000|2024-06-04 05:30:00|10372.2|10367.2|10372.2|10367.2|10372.7|10367.7|10371.7|10366.7|4
1717479300000|2024-06-04 05:35:00|10372|10367|10373.2|10368.2|10373.2|10368.2|10372|10367|11
1717479600000|2024-06-04 05:40:00|10372.7|10367.7|10374.2|10369.2|10374.2|10369.2|10372.7|10367.7|9
1717479900000|2024-06-04 05:45:00|10374.1|10369.1|10374.9|10369.9|10375.2|10370.2|10373.7|10368.7|4
1717480200000|2024-06-04 05:50:00|10375.2|10370.2|10375.7|10370.7|10375.7|10370.7|10374.7|10369.7|14
1717480500000|2024-06-04 05:55:00|10375.9|10370.9|10375.7|10370.7|10376.2|10371.2|10375.1|10370.1|6
1717480800000|2024-06-04 06:00:00|10376.2|10371.2|10374.2|10369.2|10376.6|10371.6|10373.2|10368.2|47
1717481100000|2024-06-04 06:05:00|10374.5|10369.5|10374.7|10369.7|10375.7|10370.7|10373.9|10368.9|30
1717481400000|2024-06-04 06:10:00|10375.2|10370.2|10373.9|10368.9|10376.2|10371.2|10373.2|10368.2|21
1717481700000|2024-06-04 06:15:00|10374.2|10369.2|10373.5|10368.5|10374.2|10369.2|10371.9|10366.9|18
1717482000000|2024-06-04 06:20:00|10373.7|10368.7|10374.7|10369.7|10374.7|10369.7|10373.7|10368.7|14
1717482300000|2024-06-04 06:25:00|10374.4|10369.4|10375.4|10370.4|10375.7|10370.7|10373.7|10368.7|5
1717482600000|2024-06-04 06:30:00|10375.5|10370.5|10377.2|10372.2|10377.9|10372.9|10374.7|10369.7|46
1717482900000|2024-06-04 06:35:00|10377.1|10372.1|10377.7|10372.7|10378.7|10373.7|10376.2|10371.2|51
1717483200000|2024-06-04 06:40:00|10377.9|10372.9|10379.1|10374.1|10379.9|10374.9|10377.4|10372.4|131
1717483500000|2024-06-04 06:45:00|10378.9|10373.9|10378.7|10373.7|10379.7|10374.7|10377.2|10372.2|46
1717483800000|2024-06-04 06:50:00|10378.9|10373.9|10377.1|10372.1|10379.2|10374.2|10376.9|10371.9|31
1717484100000|2024-06-04 06:55:00|10376.9|10371.9|10377.6|10372.6|10377.6|10372.6|10375.4|10370.4|51
1717484400000|2024-06-04 07:00:00|10377.7|10372.7|10377.1|10372.1|10378.2|10373.2|10375.6|10370.6|52
1717484700000|2024-06-04 07:05:00|10376.9|10371.9|10377.4|10372.4|10377.9|10372.9|10376.6|10371.6|29
1717485000000|2024-06-04 07:10:00|10377.6|10372.6|10378.6|10373.6|10379.7|10374.7|10377.6|10372.6|138
1717485300000|2024-06-04 07:15:00|10378.2|10373.2|10378.1|10373.1|10378.2|10373.2|10376.1|10371.1|49
1717485600000|2024-06-04 07:20:00|10377.9|10372.9|10382.1|10377.1|10382.1|10377.1|10377.6|10372.6|47
1717485900000|2024-06-04 07:25:00|10382.6|10377.6|10380.6|10375.6|10383.6|10378.6|10380.4|10375.4|22
1717486200000|2024-06-04 07:30:00|10380.1|10375.1|10381.1|10376.1|10382.6|10377.6|10380.1|10375.1|52
1717486500000|2024-06-04 07:35:00|10380.9|10375.9|10381.1|10376.1|10383.1|10378.1|10380.9|10375.9|29
1717486800000|2024-06-04 07:40:00|10381.4|10376.4|10382.6|10377.6|10384.4|10379.4|10381.1|10376.1|48
1717487100000|2024-06-04 07:45:00|10382.9|10377.9|10381.1|10376.1|10383.1|10378.1|10380.6|10375.6|33
1717487400000|2024-06-04 07:50:00|10380.6|10375.6|10377.8|10372.8|10380.6|10375.6|10377.1|10372.1|181
1717487700000|2024-06-04 07:55:00|10377.6|10372.6|10378.8|10373.8|10380.3|10375.3|10377.6|10372.6|132
1717488000000|2024-06-04 08:00:00|10378.5|10373.5|10383.5|10378.5|10383.8|10378.8|10378.5|10373.5|53
1717488300000|2024-06-04 08:05:00|10383.7|10378.7|10381.3|10376.3|10383.7|10378.7|10380.4|10375.4|50
1717488600000|2024-06-04 08:10:00|10381.5|10376.5|10381.2|10376.2|10382|10377|10379|10374|41
1717488900000|2024-06-04 08:15:00|10381|10376|10379.6|10374.6|10381.4|10376.4|10378.5|10373.5|91
1717489200000|2024-06-04 08:20:00|10379.8|10374.8|10384.7|10379.7|10385.3|10380.3|10379.8|10374.8|136
1717489500000|2024-06-04 08:25:00|10384.5|10379.5|10388.5|10383.5|10388.5|10383.5|10384.5|10379.5|80
1717489800000|2024-06-04 08:30:00|10388.3|10383.3|10386.8|10381.8|10389.3|10384.3|10386.5|10381.5|28
1717490100000|2024-06-04 08:35:00|10387|10382|10388|10383|10388|10383|10385.8|10380.8|33
1717490400000|2024-06-04 08:40:00|10388.2|10383.2|10388|10383|10390.8|10385.8|10388|10383|108
1717490700000|2024-06-04 08:45:00|10388.2|10383.2|10387.7|10382.7|10390.2|10385.2|10387.4|10382.4|55
1717491000000|2024-06-04 08:50:00|10388|10383|10386.7|10381.7|10388.7|10383.7|10386.2|10381.2|16
1717491300000|2024-06-04 08:55:00|10386.6|10381.6|10387.1|10382.1|10388.4|10383.4|10385.9|10380.9|14
1717491600000|2024-06-04 09:00:00|10386.9|10381.9|10389|10384|10389.2|10384.2|10386.4|10381.4|104
1717491900000|2024-06-04 09:05:00|10389.2|10384.2|10391|10386|10391|10386|10388.7|10383.7|16
1717492200000|2024-06-04 09:10:00|10391.2|10386.2|10395.7|10390.7|10397|10392|10390.9|10385.9|280
1717492500000|2024-06-04 09:15:00|10395.8|10390.8|10393.8|10388.8|10395.8|10390.8|10393.8|10388.8|78
1717492800000|2024-06-04 09:20:00|10394|10389|10394.3|10389.3|10394.3|10389.3|10390|10385|227
1717493100000|2024-06-04 09:25:00|10394.2|10389.2|10394.2|10389.2|10394.3|10389.3|10391.7|10386.7|106
1717493400000|2024-06-04 09:30:00|10394.3|10389.3|10389.8|10384.8|10394.3|10389.3|10389.2|10384.2|48
1717493700000|2024-06-04 09:35:00|10389.7|10384.7|10388|10383|10391.3|10386.3|10387.8|10382.8|22
1717494000000|2024-06-04 09:40:00|10387.8|10382.8|10387.5|10382.5|10388.5|10383.5|10386.3|10381.3|31
1717494300000|2024-06-04 09:45:00|10387.3|10382.3|10387.8|10382.8|10390.3|10385.3|10386.8|10381.8|15
1717494600000|2024-06-04 09:50:00|10388.3|10383.3|10391.5|10386.5|10393|10388|10388.3|10383.3|37
1717494900000|2024-06-04 09:55:00|10391|10386|10392.8|10387.8|10393|10388|10390.5|10385.5|15
1717495200000|2024-06-04 10:00:00|10393|10388|10395|10390|10395.6|10390.6|10393|10388|24
1717495500000|2024-06-04 10:05:00|10395.1|10390.1|10395|10390|10396.8|10391.8|10394.3|10389.3|39
1717495800000|2024-06-04 10:10:00|10395.1|10390.1|10397|10392|10398|10393|10395|10390|17
1717496100000|2024-06-04 10:15:00|10396.8|10391.8|10394.8|10389.8|10396.8|10391.8|10394.3|10389.3|20
1717496400000|2024-06-04 10:20:00|10395|10390|10395.3|10390.3|10396|10391|10394|10389|15
1717496700000|2024-06-04 10:25:00|10395.5|10390.5|10395.3|10390.3|10396.1|10391.1|10393.8|10388.8|21
1717497000000|2024-06-04 10:30:00|10395.5|10390.5|10393|10388|10395.6|10390.6|10393|10388|24
1717497300000|2024-06-04 10:35:00|10393.1|10388.1|10394.1|10389.1|10395.3|10390.3|10393.1|10388.1|30
1717497600000|2024-06-04 10:40:00|10394|10389|10393.1|10388.1|10394.3|10389.3|10392.5|10387.5|54
1717497900000|2024-06-04 10:45:00|10393|10388|10392.5|10387.5|10396.1|10391.1|10392.2|10387.2|75
1717498200000|2024-06-04 10:50:00|10392.6|10387.6|10394.8|10389.8|10394.8|10389.8|10390.5|10385.5|60
1717498500000|2024-06-04 10:55:00|10395|10390|10394.3|10389.3|10395.5|10390.5|10393.5|10388.5|38
1717498800000|2024-06-04 11:00:00|10394.2|10389.2|10397.5|10392.5|10398|10393|10392.6|10387.6|49
1717499100000|2024-06-04 11:05:00|10397.7|10392.7|10398.5|10393.5|10399|10394|10397.2|10392.2|45
1717499400000|2024-06-04 11:10:00|10398|10393|10397|10392|10398.8|10393.8|10396.7|10391.7|46
1717499700000|2024-06-04 11:15:00|10397.2|10392.2|10395.5|10390.5|10397.5|10392.5|10395|10390|43
1717500000000|2024-06-04 11:20:00|10395.6|10390.6|10394.6|10389.6|10395.8|10390.8|10394|10389|26
1717500300000|2024-06-04 11:25:00|10394.8|10389.8|10395.5|10390.5|10395.6|10390.6|10393.7|10388.7|37
1717500600000|2024-06-04 11:30:00|10395.6|10390.6|10394.6|10389.6|10395.6|10390.6|10394|10389|53
1717500900000|2024-06-04 11:35:00|10394.8|10389.8|10394.3|10389.3|10395.5|10390.5|10392.5|10387.5|52
1717501200000|2024-06-04 11:40:00|10394|10389|10397.1|10392.1|10397.1|10392.1|10394|10389|27
1717501500000|2024-06-04 11:45:00|10397.5|10392.5|10397.1|10392.1|10399.1|10394.1|10397|10392|39
1717501800000|2024-06-04 11:50:00|10397.3|10392.3|10396.8|10391.8|10399.6|10394.6|10396.5|10391.5|38
1717502100000|2024-06-04 11:55:00|10396.6|10391.6|10394.6|10389.6|10397.1|10392.1|10394.3|10389.3|31
1717502400000|2024-06-04 12:00:00|10394.8|10389.8|10392|10387|10394.8|10389.8|10389.8|10384.8|61
1717502700000|2024-06-04 12:05:00|10391.8|10386.8|10392.6|10387.6|10394.8|10389.8|10391.8|10386.8|47
1717503000000|2024-06-04 12:10:00|10392.8|10387.8|10390|10385|10393|10388|10387.8|10382.8|51
1717503300000|2024-06-04 12:15:00|10389.8|10384.8|10389.3|10384.3|10391.3|10386.3|10388.8|10383.8|37
1717503600000|2024-06-04 12:20:00|10389|10384|10389.3|10384.3|10391.1|10386.1|10387.8|10382.8|103
1717503900000|2024-06-04 12:25:00|10389|10384|10389.8|10384.8|10390.8|10385.8|10388.5|10383.5|83
1717504200000|2024-06-04 12:30:00|10390.1|10385.1|10390.3|10385.3|10391.1|10386.1|10387.6|10382.6|62
1717504500000|2024-06-04 12:35:00|10390.1|10385.1|10391.1|10386.1|10391.3|10386.3|10390.1|10385.1|36
1717504800000|2024-06-04 12:40:00|10390.8|10385.8|10391.1|10386.1|10392.1|10387.1|10390.1|10385.1|51
1717505100000|2024-06-04 12:45:00|10390.8|10385.8|10392.1|10387.1|10392.1|10387.1|10390.1|10385.1|49
1717505400000|2024-06-04 12:50:00|10391.8|10386.8|10394.1|10389.1|10395.1|10390.1|10390.8|10385.8|58
1717505700000|2024-06-04 12:55:00|10394.6|10389.6|10394.3|10389.3|10396.1|10391.1|10393.8|10388.8|63
1717506000000|2024-06-04 13:00:00|10394.1|10389.1|10395.8|10390.8|10396.1|10391.1|10392.8|10387.8|57
1717506300000|2024-06-04 13:05:00|10396|10391|10395.3|10390.3|10396.1|10391.1|10394.2|10389.2|34
1717506600000|2024-06-04 13:10:00|10395.6|10390.6|10393.6|10388.6|10396.3|10391.3|10393.1|10388.1|46
1717506900000|2024-06-04 13:15:00|10394.1|10389.1|10393.3|10388.3|10395.6|10390.6|10392.8|10387.8|51
1717507200000|2024-06-04 13:20:00|10393|10388|10389.3|10384.3|10393.1|10388.1|10388.5|10383.5|59
1717507500000|2024-06-04 13:25:00|10389.5|10384.5|10390.5|10385.5|10391|10386|10388|10383|31
1717507800000|2024-06-04 13:30:00|10390.6|10385.6|10391.3|10386.3|10392.3|10387.3|10390|10385|47
1717508100000|2024-06-04 13:35:00|10391|10386|10388.1|10383.1|10391|10386|10387.5|10382.5|89
1717508400000|2024-06-04 13:40:00|10388|10383|10389.3|10384.3|10389.5|10384.5|10387|10382|66
1717508700000|2024-06-04 13:45:00|10389.5|10384.5|10387|10382|10389.5|10384.5|10386|10381|56
1717509000000|2024-06-04 13:50:00|10386.5|10381.5|10388|10383|10388.5|10383.5|10386|10381|40
1717509300000|2024-06-04 13:55:00|10387.5|10382.5|10391|10384|10391.3|10386.3|10386.5|10381.5|84
1717509600000|2024-06-04 14:00:00|10387.1|10380.1|10384.3|10379.3|10388|10380.1|10376|10371|480
1717509900000|2024-06-04 14:05:00|10384|10379|10392.6|10387.6|10393.1|10388.1|10383.7|10378.7|250
1717510200000|2024-06-04 14:10:00|10393|10388|10392|10387|10396.1|10391.1|10391.5|10386.5|358
1717510500000|2024-06-04 14:15:00|10392.3|10387.3|10391.5|10386.5|10395.5|10390.5|10389.8|10384.8|158
1717510800000|2024-06-04 14:20:00|10391.3|10386.3|10394.3|10389.3|10395|10390|10388.5|10383.5|134
1717511100000|2024-06-04 14:25:00|10394|10389|10389|10384|10394|10389|10389|10384|85
1717511400000|2024-06-04 14:30:00|10388.8|10383.8|10389|10384|10390.1|10385.1|10386.3|10381.3|97
1717511700000|2024-06-04 14:35:00|10389.1|10384.1|10388|10383|10392.6|10387.6|10388|10383|51
1717512000000|2024-06-04 14:40:00|10387.7|10382.7|10387.5|10382.5|10388.3|10383.3|10384.5|10379.5|88
1717512300000|2024-06-04 14:45:00|10387.3|10382.3|10384.8|10379.8|10387.8|10382.8|10384.7|10379.7|52
1717512600000|2024-06-04 14:50:00|10384.7|10379.7|10380.5|10375.5|10384.7|10379.7|10380.3|10375.3|64
1717512900000|2024-06-04 14:55:00|10380.8|10375.8|10380.5|10375.5|10381.5|10376.5|10378|10373|86
1717513200000|2024-06-04 15:00:00|10380.2|10375.2|10378|10373|10382.6|10377.6|10377.7|10372.7|85
1717513500000|2024-06-04 15:05:00|10377.7|10372.7|10381.5|10376.5|10382.8|10377.8|10377.5|10372.5|48
1717513800000|2024-06-04 15:10:00|10381.1|10376.1|10383.5|10378.5|10383.6|10378.6|10380.5|10375.5|45
1717514100000|2024-06-04 15:15:00|10383.1|10378.1|10381.6|10376.6|10383.6|10378.6|10381.5|10376.5|33
1717514400000|2024-06-04 15:20:00|10381.8|10376.8|10378.6|10373.6|10381.8|10376.8|10376.6|10371.6|40
1717514700000|2024-06-04 15:25:00|10378.5|10373.5|10378.1|10373.1|10379.6|10374.6|10377.6|10372.6|29
1717515000000|2024-06-04 15:30:00|10378.3|10373.3|10379.6|10374.6|10380|10375|10376.1|10371.1|29
1717515300000|2024-06-04 15:35:00|10379.5|10374.5|10381.1|10376.1|10381.1|10376.1|10378.3|10373.3|29
1717515600000|2024-06-04 15:40:00|10381|10376|10378.6|10373.6|10381.6|10376.6|10378.5|10373.5|34
1717515900000|2024-06-04 15:45:00|10378.8|10373.8|10381|10376|10381.5|10376.5|10378.5|10373.5|31
1717516200000|2024-06-04 15:50:00|10381.1|10376.1|10380|10375|10381.8|10376.8|10379|10374|33
1717516500000|2024-06-04 15:55:00|10380.5|10375.5|10382|10377|10382|10377|10380.2|10375.2|48
1717516800000|2024-06-04 16:00:00|10381.8|10376.8|10379.5|10374.5|10381.8|10376.8|10379.5|10374.5|50
1717517100000|2024-06-04 16:05:00|10379.9|10374.9|10379.7|10374.7|10381.5|10376.5|10379.7|10374.7|54
1717517400000|2024-06-04 16:10:00|10379.4|10374.4|10377.9|10372.9|10380.7|10375.7|10377.7|10372.7|37
1717517700000|2024-06-04 16:15:00|10377.7|10372.7|10377.5|10372.5|10378.9|10373.9|10376.9|10371.9|81
1717518000000|2024-06-04 16:20:00|10377.4|10372.4|10378.9|10373.9|10379.5|10374.5|10376.9|10371.9|18
1717518300000|2024-06-04 16:25:00|10378.7|10373.7|10377.4|10372.4|10379|10374|10377.4|10372.4|64
1717518600000|2024-06-04 16:30:00|10377.5|10372.5|10377|10372|10377.9|10372.9|10376.5|10371.5|9
1717518900000|2024-06-04 16:35:00|10377.2|10372.2|10380.7|10375.7|10380.9|10375.9|10376.9|10371.9|58
1717519200000|2024-06-04 16:40:00|10380.4|10375.4|10378.4|10373.4|10381|10376|10377.9|10372.9|17
1717519500000|2024-06-04 16:45:00|10377.9|10372.9|10377.4|10372.4|10377.9|10372.9|10376.4|10371.4|32
1717519800000|2024-06-04 16:50:00|10377.5|10372.5|10379.4|10374.4|10381|10376|10377.4|10372.4|19
1717520100000|2024-06-04 16:55:00|10378.9|10373.9|10378.9|10373.9|10379.4|10374.4|10378.1|10373.1|39
1717520400000|2024-06-04 17:00:00|10378.6|10373.6|10379.4|10374.4|10380|10375|10378.6|10373.6|38
1717520700000|2024-06-04 17:05:00|10379.5|10374.5|10379.4|10374.4|10380.7|10375.7|10378.9|10373.9|30
1717521000000|2024-06-04 17:10:00|10378.9|10373.9|10378.4|10373.4|10379.9|10374.9|10377.4|10372.4|63
1717521300000|2024-06-04 17:15:00|10378.5|10373.5|10377.4|10372.4|10379.4|10374.4|10376.9|10371.9|24
1717521600000|2024-06-04 17:20:00|10376.9|10371.9|10377.4|10372.4|10378.2|10373.2|10376.4|10371.4|30
1717521900000|2024-06-04 17:25:00|10377.9|10372.9|10374.9|10369.9|10378.4|10373.4|10374.9|10369.9|23
1717522200000|2024-06-04 17:30:00|10374.4|10369.4|10374.9|10369.9|10374.9|10369.9|10373.4|10368.4|100
1717522500000|2024-06-04 17:35:00|10374.4|10369.4|10373.4|10368.4|10375.4|10370.4|10373.4|10368.4|27
1717522800000|2024-06-04 17:40:00|10372.9|10367.9|10372.4|10367.4|10372.9|10367.9|10372.4|10367.4|29
1717523100000|2024-06-04 17:45:00|10372.1|10367.1|10370.4|10365.4|10372.1|10367.1|10369.9|10364.9|92
1717523400000|2024-06-04 17:50:00|10370.1|10365.1|10372.4|10367.4|10372.4|10367.4|10369.4|10364.4|74
1717523700000|2024-06-04 17:55:00|10372.9|10367.9|10373.9|10368.9|10374.9|10369.9|10372.3|10367.3|64
1717524000000|2024-06-04 18:00:00|10374.2|10369.2|10374.9|10369.9|10376.9|10371.9|10373.9|10368.9|16
1717524300000|2024-06-04 18:05:00|10375|10370|10374.4|10369.4|10375.4|10370.4|10373.4|10368.4|23
1717524600000|2024-06-04 18:10:00|10374.6|10369.6|10374.4|10369.4|10374.9|10369.9|10373.3|10368.3|16
1717524900000|2024-06-04 18:15:00|10374.6|10369.6|10374.8|10369.8|10374.9|10369.9|10372.7|10367.7|16
1717525200000|2024-06-04 18:20:00|10374.6|10369.6|10373.6|10368.6|10374.6|10369.6|10372.1|10367.1|29
1717525500000|2024-06-04 18:25:00|10373.4|10368.4|10374.3|10369.3|10375.6|10370.6|10373.3|10368.3|19
1717525800000|2024-06-04 18:30:00|10374.1|10369.1|10375.9|10370.9|10375.9|10370.9|10374.1|10369.1|11
1717526100000|2024-06-04 18:35:00|10375.8|10370.8|10375.8|10370.8|10376.6|10371.6|10375.6|10370.6|25
1717526400000|2024-06-04 18:40:00|10375.9|10370.9|10375.3|10370.3|10376.4|10371.4|10375.3|10370.3|18
1717526700000|2024-06-04 18:45:00|10375.4|10370.4|10375.3|10370.3|10375.6|10370.6|10374.6|10369.6|29
1717527000000|2024-06-04 18:50:00|10375.1|10370.1|10376.1|10371.1|10376.6|10371.6|10374.3|10369.3|93
1717527300000|2024-06-04 18:55:00|10376.3|10371.3|10376.6|10371.6|10377.6|10372.6|10376.1|10371.1|203
1717527600000|2024-06-04 19:00:00|10376.8|10371.8|10379.6|10374.6|10379.6|10374.6|10376.6|10371.6|90
1717527900000|2024-06-04 19:05:00|10379.1|10374.1|10378.8|10373.8|10380.1|10375.1|10378.3|10373.3|116
1717528200000|2024-06-04 19:10:00|10378.6|10373.6|10378.3|10373.3|10378.8|10373.8|10377.5|10372.5|14
1717528500000|2024-06-04 19:15:00|10378.4|10373.4|10377.4|10372.4|10378.4|10373.4|10377.3|10372.3|19
1717528800000|2024-06-04 19:20:00|10377.8|10372.8|10377.4|10372.4|10378.1|10373.1|10376.8|10371.8|15
1717529100000|2024-06-04 19:25:00|10377.8|10372.8|10378.3|10373.3|10378.9|10373.9|10377.8|10372.8|25
1717529400000|2024-06-04 19:30:00|10378.4|10373.4|10378.9|10373.9|10379.9|10374.9|10378.3|10373.3|18
1717529700000|2024-06-04 19:35:00|10379.1|10374.1|10379.1|10374.1|10379.9|10374.9|10378.3|10373.3|12
1717530000000|2024-06-04 19:40:00|10378.9|10373.9|10377.9|10372.9|10378.9|10373.9|10377.8|10372.8|15
1717530300000|2024-06-04 19:45:00|10377.8|10372.8|10378.9|10373.9|10378.9|10373.9|10377.4|10372.4|8
1717530600000|2024-06-04 19:50:00|10379.1|10374.1|10377.8|10372.8|10379.1|10374.1|10377.8|10372.8|26
1717530900000|2024-06-04 19:55:00|10377.9|10372.9|10378.9|10373.9|10378.9|10373.9|10377.8|10372.8|68
1717531200000|2024-06-04 20:00:00|10379.1|10374.1|10378.9|10373.9|10379.9|10374.9|10378.8|10373.8|38
1717531500000|2024-06-04 20:05:00|10379.3|10374.3|10379.6|10374.6|10379.9|10374.9|10379.3|10374.3|3
1717531800000|2024-06-04 20:10:00|10379.4|10374.4|10379.4|10374.4|10379.6|10374.6|10378.9|10373.9|7
1717532100000|2024-06-04 20:15:00|10379.6|10374.6|10379.8|10374.8|10379.8|10374.8|10379.3|10374.3|0
1717532400000|2024-06-04 20:20:00|10379.6|10374.6|10379.8|10374.8|10379.8|10374.8|10379.3|10374.3|3
1717532700000|2024-06-04 20:25:00|10380.1|10375.1|10380.9|10375.9|10380.9|10375.9|10380.1|10375.1|4
1717533000000|2024-06-04 20:30:00|10381.1|10376.1|10381.3|10376.3|10381.3|10376.3|10380.8|10375.8|2
1717533600000|2024-06-04 20:40:00|10381.5|10376.5|10381.5|10376.5|10381.8|10376.8|10381.5|10376.5|5
1717533900000|2024-06-04 20:45:00|10381.3|10376.3|10381.3|10376.3|10381.3|10376.3|10381.3|10376.3|4
1717534200000|2024-06-04 20:50:00|10381.6|10376.6|10381.8|10376.8|10381.9|10376.9|10381.3|10376.3|34
1717534500000|2024-06-04 20:55:00|10381.9|10376.9|10381.6|10376.6|10382.3|10377.3|10381.6|10376.6|12
1717534800000|2024-06-04 21:00:00|10375.7|10370.7|10375.7|10370.7|10375.7|10370.7|10375.7|10370.7|0
1717545600000|2024-06-05 00:00:00|10381.3|10376.3|10384|10379|10384.3|10379.3|10381.3|10376.3|33
1717545900000|2024-06-05 00:05:00|10383.8|10378.8|10385.1|10380.1|10385.3|10380.3|10383.8|10378.8|38
1717546200000|2024-06-05 00:10:00|10385.3|10380.3|10383.8|10378.8|10385.8|10380.8|10383.5|10378.5|9
1717546500000|2024-06-05 00:15:00|10384|10379|10383.8|10378.8|10385.6|10380.6|10383.6|10378.6|11
1717546800000|2024-06-05 00:20:00|10384.1|10379.1|10384.3|10379.3|10385.6|10380.6|10384.1|10379.1|7
1717547100000|2024-06-05 00:25:00|10384.2|10379.2|10384.8|10379.8|10385.3|10380.3|10384.2|10379.2|11
1717547400000|2024-06-05 00:30:00|10385|10380|10383.8|10378.8|10385.3|10380.3|10383.5|10378.5|4
1717547700000|2024-06-05 00:35:00|10383.6|10378.6|10382.5|10377.5|10383.8|10378.8|10381.7|10376.7|8
1717548000000|2024-06-05 00:40:00|10382.3|10377.3|10379.7|10374.7|10382.5|10377.5|10378.3|10373.3|5
1717548300000|2024-06-05 00:45:00|10379.3|10374.3|10380|10375|10380|10375|10379.2|10374.2|30
1717548600000|2024-06-05 00:50:00|10380.2|10375.2|10381.3|10376.3|10381.8|10376.8|10379.2|10374.2|19
1717548900000|2024-06-05 00:55:00|10381.2|10376.2|10380.3|10375.3|10382|10377|10379.7|10374.7|15
1717549200000|2024-06-05 01:00:00|10380.7|10375.7|10382.2|10377.2|10382.8|10377.8|10380.2|10375.2|3
1717549500000|2024-06-05 01:05:00|10382.3|10377.3|10382.3|10377.3|10382.3|10377.3|10381.2|10376.2|6
1717549800000|2024-06-05 01:10:00|10382.5|10377.5|10382.8|10377.8|10382.8|10377.8|10381.5|10376.5|7
1717550100000|2024-06-05 01:15:00|10383.2|10378.2|10382.2|10377.2|10383.3|10378.3|10381.8|10376.8|0
1717550400000|2024-06-05 01:20:00|10382.3|10377.3|10382.2|10377.2|10383.3|10378.3|10382|10377|1
1717550700000|2024-06-05 01:25:00|10382|10377|10380.8|10375.8|10382.8|10377.8|10380.7|10375.7|10
1717551000000|2024-06-05 01:30:00|10380.7|10375.7|10381.8|10376.8|10382.3|10377.3|10380.7|10375.7|7
1717551300000|2024-06-05 01:35:00|10382.3|10377.3|10382.5|10377.5|10383.8|10378.8|10381.8|10376.8|5
1717551600000|2024-06-05 01:40:00|10382.8|10377.8|10380.5|10375.5|10382.8|10377.8|10380.5|10375.5|10
1717551900000|2024-06-05 01:45:00|10380.3|10375.3|10381.2|10376.2|10381.2|10376.2|10378.7|10373.7|10
1717552200000|2024-06-05 01:50:00|10381|10376|10381.8|10376.8|10381.8|10376.8|10379.8|10374.8|5
1717552500000|2024-06-05 01:55:00|10381.7|10376.7|10381.2|10376.2|10382.2|10377.2|10381.2|10376.2|9
1717552800000|2024-06-05 02:00:00|10381|10376|10381.7|10376.7|10382.2|10377.2|10381|10376|16
1717553100000|2024-06-05 02:05:00|10381.8|10376.8|10382.3|10377.3|10382.8|10377.8|10381.8|10376.8|12
1717553400000|2024-06-05 02:10:00|10382.2|10377.2|10380.8|10375.8|10382.2|10377.2|10380.7|10375.7|6
1717553700000|2024-06-05 02:15:00|10381.2|10376.2|10381.3|10376.3|10381.8|10376.8|10381|10376|13
1717554000000|2024-06-05 02:20:00|10381.5|10376.5|10381.3|10376.3|10381.5|10376.5|10380.8|10375.8|7
1717554300000|2024-06-05 02:25:00|10381.1|10376.1|10381|10376|10381.3|10376.3|10380.6|10375.6|9
1717554600000|2024-06-05 02:30:00|10380.8|10375.8|10380.3|10375.3|10380.8|10375.8|10380|10375|5
1717554900000|2024-06-05 02:35:00|10380.5|10375.5|10380.8|10375.8|10381|10376|10380.3|10375.3|4
1717555200000|2024-06-05 02:40:00|10381|10376|10381|10376|10381.3|10376.3|10380.7|10375.7|0
1717555500000|2024-06-05 02:45:00|10381.3|10376.3|10381.3|10376.3|10381.8|10376.8|10381.3|10376.3|3
1717555800000|2024-06-05 02:50:00|10381.2|10376.2|10381.8|10376.8|10382|10377|10380.8|10375.8|1
1717556100000|2024-06-05 02:55:00|10382|10377|10382.7|10377.7|10382.8|10377.8|10382|10377|2
1717556400000|2024-06-05 03:00:00|10382.8|10377.8|10384.7|10379.7|10384.7|10379.7|10382.7|10377.7|13
1717556700000|2024-06-05 03:05:00|10384.2|10379.2|10383.8|10378.8|10384.3|10379.3|10383.7|10378.7|1
1717557000000|2024-06-05 03:10:00|10383.7|10378.7|10383.3|10378.3|10384|10379|10383|10378|1
1717557300000|2024-06-05 03:15:00|10383.2|10378.2|10383|10378|10383.5|10378.5|10382.7|10377.7|1
1717557600000|2024-06-05 03:20:00|10383.2|10378.2|10384.3|10379.3|10384.3|10379.3|10383.2|10378.2|1
1717557900000|2024-06-05 03:25:00|10384.8|10379.8|10385.8|10380.8|10385.8|10380.8|10384.5|10379.5|3
1717558200000|2024-06-05 03:30:00|10386.2|10381.2|10386.2|10381.2|10386.3|10381.3|10384.7|10379.7|12
1717558500000|2024-06-05 03:35:00|10386.3|10381.3|10385.3|10380.3|10386.3|10381.3|10385|10380|3
1717558800000|2024-06-05 03:40:00|10385.5|10380.5|10385.2|10380.2|10385.5|10380.5|10385.2|10380.2|9
1717559100000|2024-06-05 03:45:00|10384.7|10379.7|10384.7|10379.7|10384.8|10379.8|10384.7|10379.7|4
1717559400000|2024-06-05 03:50:00|10385.2|10380.2|10386.2|10381.2|10386.2|10381.2|10385.2|10380.2|14
1717559700000|2024-06-05 03:55:00|10386.7|10381.7|10386.2|10381.2|10386.7|10381.7|10385.7|10380.7|6
1717560000000|2024-06-05 04:00:00|10386.7|10381.7|10386.2|10381.2|10387|10382|10386.2|10381.2|1
1717560300000|2024-06-05 04:05:00|10386.5|10381.5|10386.7|10381.7|10386.7|10381.7|10386.2|10381.2|4
1717560600000|2024-06-05 04:10:00|10386.2|10381.2|10386.5|10381.5|10386.5|10381.5|10386.2|10381.2|13
1717560900000|2024-06-05 04:15:00|10386.7|10381.7|10387.2|10382.2|10387.2|10382.2|10386.2|10381.2|0
1717561200000|2024-06-05 04:20:00|10387|10382|10386.7|10381.7|10387.7|10382.7|10386.7|10381.7|0
1717561500000|2024-06-05 04:25:00|10386.2|10381.2|10386.7|10381.7|10387.2|10382.2|10386.2|10381.2|0
1717561800000|2024-06-05 04:30:00|10386.5|10381.5|10386.7|10381.7|10387.2|10382.2|10386.2|10381.2|1
1717562100000|2024-06-05 04:35:00|10387.2|10382.2|10386.7|10381.7|10387.7|10382.7|10386.7|10381.7|4
1717562400000|2024-06-05 04:40:00|10387.2|10382.2|10386.2|10381.2|10387.2|10382.2|10386.2|10381.2|0
1717562700000|2024-06-05 04:45:00|10386.5|10381.5|10385.7|10380.7|10386.5|10381.5|10385.7|10380.7|0
1717563000000|2024-06-05 04:50:00|10386.2|10381.2|10385.7|10380.7|10386.2|10381.2|10385.2|10380.2|0
1717563300000|2024-06-05 04:55:00|10385.5|10380.5|10385.7|10380.7|10386.2|10381.2|10385.2|10380.2|1
1717563600000|2024-06-05 05:00:00|10385.2|10380.2|10385.7|10380.7|10385.7|10380.7|10385.2|10380.2|0
1717563900000|2024-06-05 05:05:00|10385.2|10380.2|10384.7|10379.7|10385.2|10380.2|10384.7|10379.7|0
1717564200000|2024-06-05 05:10:00|10385.2|10380.2|10384.9|10379.9|10385.2|10380.2|10384.7|10379.7|12
1717564500000|2024-06-05 05:15:00|10384.7|10379.7|10386.2|10381.2|10386.2|10381.2|10384.7|10379.7|10
1717564800000|2024-06-05 05:20:00|10386.7|10381.7|10387.2|10382.2|10387.2|10382.2|10386.2|10381.2|4
1717565100000|2024-06-05 05:25:00|10387.3|10382.3|10387.2|10382.2|10387.3|10382.3|10386.7|10381.7|0
1717565400000|2024-06-05 05:30:00|10387|10382|10388.2|10383.2|10388.2|10383.2|10386.7|10381.7|5
1717565700000|2024-06-05 05:35:00|10388.4|10383.4|10390|10385|10390|10385|10388.2|10383.2|14
1717566000000|2024-06-05 05:40:00|10390.2|10385.2|10389|10384|10390.2|10385.2|10388.7|10383.7|11
1717566300000|2024-06-05 05:45:00|10389.2|10384.2|10388.2|10383.2|10389.2|10384.2|10387.7|10382.7|6
1717566600000|2024-06-05 05:50:00|10388.5|10383.5|10389|10384|10390|10385|10388.5|10383.5|18
1717566900000|2024-06-05 05:55:00|10388.9|10383.9|10387.5|10382.5|10388.9|10383.9|10387.2|10382.2|4
1717567200000|2024-06-05 06:00:00|10387.7|10382.7|10388|10383|10388.5|10383.5|10387.2|10382.2|37
1717567500000|2024-06-05 06:05:00|10388.5|10383.5|10390.5|10385.5|10390.5|10385.5|10388.5|10383.5|19
1717567800000|2024-06-05 06:10:00|10390.7|10385.7|10392.2|10387.2|10392.2|10387.2|10390.2|10385.2|42
1717568100000|2024-06-05 06:15:00|10392.3|10387.3|10393.5|10388.5|10393.7|10388.7|10391.5|10386.5|8
1717568400000|2024-06-05 06:20:00|10393.7|10388.7|10392.2|10387.2|10393.7|10388.7|10392.2|10387.2|11
1717568700000|2024-06-05 06:25:00|10392.3|10387.3|10392.5|10387.5|10393.2|10388.2|10392.2|10387.2|7
1717569000000|2024-06-05 06:30:00|10392.7|10387.7|10392.7|10387.7|10393.2|10388.2|10392.2|10387.2|30
1717569300000|2024-06-05 06:35:00|10392.8|10387.8|10391.5|10386.5|10393.2|10388.2|10391.5|10386.5|24
1717569600000|2024-06-05 06:40:00|10391.2|10386.2|10392.3|10387.3|10392.3|10387.3|10390.8|10385.8|8
1717569900000|2024-06-05 06:45:00|10392.2|10387.2|10392.8|10387.8|10392.8|10387.8|10391.7|10386.7|31
1717570200000|2024-06-05 06:50:00|10393.2|10388.2|10392.2|10387.2|10393.5|10388.5|10392.2|10387.2|19
1717570500000|2024-06-05 06:55:00|10392|10387|10392.2|10387.2|10392.3|10387.3|10389.2|10384.2|20
1717570800000|2024-06-05 07:00:00|10392.3|10387.3|10392.2|10387.2|10393.5|10388.5|10390.7|10385.7|16
1717571100000|2024-06-05 07:05:00|10391.7|10386.7|10392.7|10387.7|10392.8|10387.8|10390.7|10385.7|33
1717571400000|2024-06-05 07:10:00|10392.8|10387.8|10393.8|10388.8|10394.7|10389.7|10392.7|10387.7|18
1717571700000|2024-06-05 07:15:00|10394.2|10389.2|10392.8|10387.8|10394.7|10389.7|10392.2|10387.2|9
1717572000000|2024-06-05 07:20:00|10393|10388|10391.7|10386.7|10393.3|10388.3|10391.5|10386.5|75
1717572300000|2024-06-05 07:25:00|10391.2|10386.2|10390.7|10385.7|10391.7|10386.7|10390.2|10385.2|10
1717572600000|2024-06-05 07:30:00|10391|10386|10390.2|10385.2|10391.7|10386.7|10389.2|10384.2|61
1717572900000|2024-06-05 07:35:00|10389.7|10384.7|10391.5|10386.5|10391.5|10386.5|10389.7|10384.7|14
1717573200000|2024-06-05 07:40:00|10391.2|10386.2|10393.7|10388.7|10394.2|10389.2|10391.2|10386.2|577
1717573500000|2024-06-05 07:45:00|10394.2|10389.2|10396.2|10391.2|10397.2|10392.2|10393.7|10388.7|33
1717573800000|2024-06-05 07:50:00|10396.4|10391.4|10397.2|10392.2|10397.7|10392.7|10396.2|10391.2|39
1717574100000|2024-06-05 07:55:00|10397|10392|10397.2|10392.2|10397.9|10392.9|10396.4|10391.4|36
1717574400000|2024-06-05 08:00:00|10397.5|10392.5|10395|10390|10397.5|10392.5|10394.7|10389.7|23
1717574700000|2024-06-05 08:05:00|10394.7|10389.7|10393.7|10388.7|10395.7|10390.7|10393.7|10388.7|13
1717575000000|2024-06-05 08:10:00|10394|10389|10395.2|10390.2|10395.2|10390.2|10393.7|10388.7|10
1717575300000|2024-06-05 08:15:00|10395.7|10390.7|10396.7|10391.7|10397.2|10392.2|10394.7|10389.7|25
1717575600000|2024-06-05 08:20:00|10396.6|10391.6|10396.7|10391.7|10397.7|10392.7|10396.4|10391.4|33
1717575900000|2024-06-05 08:25:00|10396.5|10391.5|10396.2|10391.2|10396.5|10391.5|10394.2|10389.2|22
1717576200000|2024-06-05 08:30:00|10396.7|10391.7|10395|10390|10396.9|10391.9|10394.5|10389.5|18
1717576500000|2024-06-05 08:35:00|10394.7|10389.7|10395.4|10390.4|10397.2|10392.2|10394.7|10389.7|12
1717576800000|2024-06-05 08:40:00|10395.7|10390.7|10396.2|10391.2|10396.2|10391.2|10394.9|10389.9|6
1717577100000|2024-06-05 08:45:00|10396.1|10391.1|10396.2|10391.2|10396.7|10391.7|10395.2|10390.2|20
1717577400000|2024-06-05 08:50:00|10396.4|10391.4|10395.7|10390.7|10396.7|10391.7|10394.4|10389.4|8
1717577700000|2024-06-05 08:55:00|10395.9|10390.9|10395.7|10390.7|10396.7|10391.7|10395.2|10390.2|25
1717578000000|2024-06-05 09:00:00|10395.9|10390.9|10397.2|10392.2|10398.6|10393.6|10395.2|10390.2|28
1717578300000|2024-06-05 09:05:00|10397.1|10392.1|10398.7|10393.7|10399.1|10394.1|10396.4|10391.4|38
1717578600000|2024-06-05 09:10:00|10398.4|10393.4|10398.7|10393.7|10399.7|10394.7|10397.9|10392.9|10
1717578900000|2024-06-05 09:15:00|10398.4|10393.4|10397.6|10392.6|10399.2|10394.2|10397.1|10392.1|11
1717579200000|2024-06-05 09:20:00|10397.7|10392.7|10396.2|10391.2|10397.7|10392.7|10396.2|10391.2|7
1717579500000|2024-06-05 09:25:00|10395.9|10390.9|10397.1|10392.1|10398.2|10393.2|10395.6|10390.6|18
1717579800000|2024-06-05 09:30:00|10396.6|10391.6|10396.7|10391.7|10398.2|10393.2|10396.1|10391.1|9
1717580100000|2024-06-05 09:35:00|10396.2|10391.2|10395.2|10390.2|10397.2|10392.2|10395.2|10390.2|15
1717580400000|2024-06-05 09:40:00|10394.9|10389.9|10395.2|10390.2|10395.2|10390.2|10393.7|10388.7|21
1717580700000|2024-06-05 09:45:00|10395.1|10390.1|10394.2|10389.2|10395.2|10390.2|10393.4|10388.4|13
1717581000000|2024-06-05 09:50:00|10394.7|10389.7|10394.6|10389.6|10394.9|10389.9|10393.7|10388.7|11
1717581300000|2024-06-05 09:55:00|10394.7|10389.7|10395.6|10390.6|10395.7|10390.7|10394.6|10389.6|10
1717581600000|2024-06-05 10:00:00|10395.7|10390.7|10396.6|10391.6|10397.1|10392.1|10395.6|10390.6|3
1717581900000|2024-06-05 10:05:00|10396.2|10391.2|10398.7|10393.7|10399.7|10394.7|10396.1|10391.1|37
1717582200000|2024-06-05 10:10:00|10399.1|10394.1|10399.1|10394.1|10400.4|10395.4|10399.1|10394.1|8
1717582500000|2024-06-05 10:15:00|10398.9|10393.9|10400.2|10395.2|10400.2|10395.2|10398.6|10393.6|18
1717582800000|2024-06-05 10:20:00|10400.1|10395.1|10399.7|10394.7|10401.2|10396.2|10399.6|10394.6|29
1717583100000|2024-06-05 10:25:00|10400.2|10395.2|10401.1|10396.1|10401.2|10396.2|10399.4|10394.4|28
1717583400000|2024-06-05 10:30:00|10401.2|10396.2|10401.4|10396.4|10402.2|10397.2|10401.1|10396.1|3
1717583700000|2024-06-05 10:35:00|10401.2|10396.2|10400.9|10395.9|10401.4|10396.4|10400.2|10395.2|21
1717584000000|2024-06-05 10:40:00|10401.1|10396.1|10400.1|10395.1|10401.4|10396.4|10399.6|10394.6|15
1717584300000|2024-06-05 10:45:00|10399.9|10394.9|10398.2|10393.2|10399.9|10394.9|10398.1|10393.1|71
1717584600000|2024-06-05 10:50:00|10398.6|10393.6|10399.2|10394.2|10399.2|10394.2|10398.1|10393.1|28
1717584900000|2024-06-05 10:55:00|10399.1|10394.1|10398.6|10393.6|10399.2|10394.2|10398.4|10393.4|57
1717585200000|2024-06-05 11:00:00|10398.7|10393.7|10399.2|10394.2|10399.4|10394.4|10398.6|10393.6|36
1717585500000|2024-06-05 11:05:00|10399.4|10394.4|10401.2|10396.2|10401.4|10396.4|10399.1|10394.1|48
1717585800000|2024-06-05 11:10:00|10401.4|10396.4|10403.7|10398.7|10403.7|10398.7|10401.4|10396.4|33
1717586100000|2024-06-05 11:15:00|10403.6|10398.6|10403.2|10398.2|10403.9|10398.9|10402.6|10397.6|13
1717586400000|2024-06-05 11:20:00|10403.1|10398.1|10402.6|10397.6|10404.1|10399.1|10402.4|10397.4|16
1717586700000|2024-06-05 11:25:00|10402.7|10397.7|10402.6|10397.6|10403.1|10398.1|10401.8|10396.8|14
1717587000000|2024-06-05 11:30:00|10402.7|10397.7|10403.6|10398.6|10405.1|10400.1|10402.6|10397.6|32
1717587300000|2024-06-05 11:35:00|10403.4|10398.4|10402.1|10397.1|10403.6|10398.6|10401.6|10396.6|30
1717587600000|2024-06-05 11:40:00|10402.2|10397.2|10401.6|10396.6|10402.6|10397.6|10400.1|10395.1|35
1717587900000|2024-06-05 11:45:00|10401.8|10396.8|10399.9|10394.9|10402.4|10397.4|10399.9|10394.9|40
1717588200000|2024-06-05 11:50:00|10400.1|10395.1|10398.3|10393.3|10400.1|10395.1|10398.3|10393.3|63
1717588500000|2024-06-05 11:55:00|10398.1|10393.1|10398.3|10393.3|10399.1|10394.1|10396.8|10391.8|27
1717588800000|2024-06-05 12:00:00|10398.1|10393.1|10397.1|10392.1|10398.4|10393.4|10397.1|10392.1|63
1717589100000|2024-06-05 12:05:00|10397.4|10392.4|10394.6|10389.6|10397.6|10392.6|10394.6|10389.6|146
1717589400000|2024-06-05 12:10:00|10394.7|10389.7|10394.5|10389.5|10394.7|10389.7|10392.6|10387.6|43
1717589700000|2024-06-05 12:15:00|10394.3|10389.3|10394.4|10389.4|10395.9|10390.9|10389.8|10384.8|64
1717590000000|2024-06-05 12:20:00|10394.3|10389.3|10395.3|10390.3|10395.8|10390.8|10392.3|10387.3|143
1717590300000|2024-06-05 12:25:00|10395.1|10390.1|10393.5|10388.5|10395.6|10390.6|10393.3|10388.3|81
1717590600000|2024-06-05 12:30:00|10393.3|10388.3|10395.1|10390.1|10396.6|10391.6|10392.6|10387.6|74
1717590900000|2024-06-05 12:35:00|10395|10390|10393.5|10388.5|10395.1|10390.1|10392.5|10387.5|45
1717591200000|2024-06-05 12:40:00|10393.1|10388.1|10389.6|10384.6|10394.1|10389.1|10389.5|10384.5|30
1717591500000|2024-06-05 12:45:00|10390|10385|10390|10385|10391|10386|10388|10383|78
1717591800000|2024-06-05 12:50:00|10389.8|10384.8|10386.6|10381.6|10390|10385|10386.5|10381.5|32
1717592100000|2024-06-05 12:55:00|10386.5|10381.5|10386.1|10381.1|10387.6|10382.6|10385.5|10380.5|78
1717592400000|2024-06-05 13:00:00|10386|10381|10386.8|10381.8|10387|10382|10384|10379|107
1717592700000|2024-06-05 13:05:00|10386.5|10381.5|10387.5|10382.5|10389|10384|10384.5|10379.5|92
1717593000000|2024-06-05 13:10:00|10387.1|10382.1|10386.3|10381.3|10387.6|10382.6|10386|10381|76
1717593300000|2024-06-05 13:15:00|10386.1|10381.1|10385.5|10380.5|10387.1|10382.1|10385.5|10380.5|17
1717593600000|2024-06-05 13:20:00|10385.1|10380.1|10383.6|10378.6|10385.1|10380.1|10382|10377|41
1717593900000|2024-06-05 13:25:00|10384|10379|10383.6|10378.6|10385.1|10380.1|10383|10378|26
1717594200000|2024-06-05 13:30:00|10383.8|10378.8|10382.3|10377.3|10384.1|10379.1|10379.5|10374.5|101
1717594500000|2024-06-05 13:35:00|10382|10377|10381.8|10376.8|10385|10380|10381.5|10376.5|62
1717594800000|2024-06-05 13:40:00|10382|10377|10381.7|10376.7|10382.2|10377.2|10379.8|10374.8|57
1717595100000|2024-06-05 13:45:00|10381.3|10376.3|10387.1|10382.1|10389.4|10384.4|10379.8|10374.8|251
1717595400000|2024-06-05 13:50:00|10386.8|10381.8|10383.6|10378.6|10388.1|10383.1|10383.5|10378.5|87
1717595700000|2024-06-05 13:55:00|10383.5|10378.5|10383.3|10376.3|10386|10381|10382.5|10376.3|103
1717596000000|2024-06-05 14:00:00|10383.6|10376.6|10401.8|10396.8|10403.3|10396.9|10381.2|10373.4|392
1717596300000|2024-06-05 14:05:00|10401.6|10396.6|10405.1|10400.1|10405.6|10400.6|10398.5|10393.5|295
1717596600000|2024-06-05 14:10:00|10405.4|10400.4|10409.1|10404.1|10409.6|10404.6|10404.6|10399.6|388
1717596900000|2024-06-05 14:15:00|10409.3|10404.3|10405.6|10400.6|10410.9|10405.9|10404.1|10399.1|194
1717597200000|2024-06-05 14:20:00|10405.4|10400.4|10400.3|10395.3|10405.4|10400.4|10399.6|10394.6|119
1717597500000|2024-06-05 14:25:00|10400.4|10395.4|10403.8|10398.8|10405.1|10400.1|10399|10394|112
1717597800000|2024-06-05 14:30:00|10403.6|10398.6|10398.6|10393.6|10404.4|10399.4|10397.1|10392.1|84
1717598100000|2024-06-05 14:35:00|10398.1|10393.1|10392.6|10387.6|10398.6|10393.6|10392.6|10387.6|110
1717598400000|2024-06-05 14:40:00|10392.9|10387.9|10397.6|10392.6|10398.1|10393.1|10392.1|10387.1|54
1717598700000|2024-06-05 14:45:00|10397.3|10392.3|10403.6|10398.6|10403.9|10398.9|10397.3|10392.3|57
1717599000000|2024-06-05 14:50:00|10403.8|10398.8|10408.6|10403.6|10408.6|10403.6|10403.8|10398.8|78
1717599300000|2024-06-05 14:55:00|10408.1|10403.1|10406.6|10401.6|10409.6|10404.6|10406.3|10401.3|47
1717599600000|2024-06-05 15:00:00|10406.3|10401.3|10404.6|10399.6|10406.3|10401.3|10403.6|10398.6|89
1717599900000|2024-06-05 15:05:00|10405.1|10400.1|10402.6|10397.6|10405.1|10400.1|10401.1|10396.1|67
1717600200000|2024-06-05 15:10:00|10402.1|10397.1|10401.6|10396.6|10402.6|10397.6|10400.8|10395.8|46
1717600500000|2024-06-05 15:15:00|10402.1|10397.1|10404.1|10399.1|10404.6|10399.6|10400.6|10395.6|49
1717600800000|2024-06-05 15:20:00|10404.3|10399.3|10403.6|10398.6|10407.1|10402.1|10401.8|10396.8|65
1717601100000|2024-06-05 15:25:00|10403.9|10398.9|10403.1|10398.1|10405.6|10400.6|10403.1|10398.1|53
1717601400000|2024-06-05 15:30:00|10402.8|10397.8|10402.1|10397.1|10405.1|10400.1|10401.8|10396.8|48
1717601700000|2024-06-05 15:35:00|10401.6|10396.6|10402.1|10397.1|10402.1|10397.1|10399.6|10394.6|40
1717602000000|2024-06-05 15:40:00|10401.8|10396.8|10400.1|10395.1|10403.6|10398.6|10400.1|10395.1|36
1717602300000|2024-06-05 15:45:00|10399.8|10394.8|10400.1|10395.1|10402.1|10397.1|10399.1|10394.1|30
1717602600000|2024-06-05 15:50:00|10400.3|10395.3|10402.6|10397.6|10402.6|10397.6|10397.6|10392.6|27
1717602900000|2024-06-05 15:55:00|10403.1|10398.1|10403.6|10398.6|10404.6|10399.6|10403.1|10398.1|51
1717603200000|2024-06-05 16:00:00|10404.1|10399.1|10404.8|10399.8|10407.6|10402.6|10404.1|10399.1|150
1717603500000|2024-06-05 16:05:00|10405|10400|10408.3|10403.3|10408.6|10403.6|10405|10400|57
1717603800000|2024-06-05 16:10:00|10408.6|10403.6|10410|10405|10411.1|10406.1|10408.6|10403.6|55
1717604100000|2024-06-05 16:15:00|10409.8|10404.8|10407.8|10402.8|10410.8|10405.8|10407.3|10402.3|31
1717604400000|2024-06-05 16:20:00|10408|10403|10406.1|10401.1|10408.8|10403.8|10404.8|10399.8|40
1717604700000|2024-06-05 16:25:00|10406.3|10401.3|10403.8|10398.8|10406.3|10401.3|10403.1|10398.1|35
1717605000000|2024-06-05 16:30:00|10404.1|10399.1|10402.3|10397.3|10404.1|10399.1|10401.8|10396.8|27
1717605300000|2024-06-05 16:35:00|10402.6|10397.6|10400.3|10395.3|10402.8|10397.8|10400.3|10395.3|26
1717605600000|2024-06-05 16:40:00|10400|10395|10399.8|10394.8|10401.5|10396.5|10398.8|10393.8|48
1717605900000|2024-06-05 16:45:00|10399.5|10394.5|10400.8|10395.8|10400.8|10395.8|10399.5|10394.5|14
1717606200000|2024-06-05 16:50:00|10400.6|10395.6|10401.8|10396.8|10402.3|10397.3|10400.6|10395.6|19
1717606500000|2024-06-05 16:55:00|10402.1|10397.1|10402|10397|10403.8|10398.8|10402|10397|38
1717606800000|2024-06-05 17:00:00|10401.6|10396.6|10400.5|10395.5|10402.3|10397.3|10400|10395|75
1717607100000|2024-06-05 17:05:00|10400.6|10395.6|10400.8|10395.8|10401.1|10396.1|10399.1|10394.1|31
1717607400000|2024-06-05 17:10:00|10401|10396|10400.8|10395.8|10402|10397|10400.5|10395.5|26
1717607700000|2024-06-05 17:15:00|10400.6|10395.6|10401.5|10396.5|10401.8|10396.8|10399.6|10394.6|19
1717608000000|2024-06-05 17:20:00|10401.6|10396.6|10403.5|10398.5|10404.1|10399.1|10401.6|10396.6|59
1717608300000|2024-06-05 17:25:00|10403.6|10398.6|10403.5|10398.5|10404|10399|10403|10398|11
1717608600000|2024-06-05 17:30:00|10403.6|10398.6|10403.1|10398.1|10403.6|10398.6|10402.3|10397.3|28
1717608900000|2024-06-05 17:35:00|10403.3|10398.3|10403.6|10398.6|10404.1|10399.1|10403.1|10398.1|19
1717609200000|2024-06-05 17:40:00|10403.5|10398.5|10402.9|10397.9|10403.9|10398.9|10402.8|10397.8|42
1717609500000|2024-06-05 17:45:00|10403.1|10398.1|10403.5|10398.5|10403.8|10398.8|10402.6|10397.6|233
1717609800000|2024-06-05 17:50:00|10403.3|10398.3|10401.5|10396.5|10403.5|10398.5|10400.5|10395.5|68
1717610100000|2024-06-05 17:55:00|10401.3|10396.3|10398.7|10393.7|10401.3|10396.3|10398.5|10393.5|33
1717610400000|2024-06-05 18:00:00|10398.5|10393.5|10397.5|10392.5|10399.5|10394.5|10397.5|10392.5|38
1717610700000|2024-06-05 18:05:00|10398|10393|10398.5|10393.5|10399.5|10394.5|10397.5|10392.5|61
1717611000000|2024-06-05 18:10:00|10398.2|10393.2|10398.5|10393.5|10398.5|10393.5|10397.5|10392.5|41
1717611300000|2024-06-05 18:15:00|10398.6|10393.6|10399|10394|10399.6|10394.6|10398.5|10393.5|21
1717611600000|2024-06-05 18:20:00|10398.5|10393.5|10397|10392|10399|10394|10397|10392|27
1717611900000|2024-06-05 18:25:00|10396.8|10391.8|10395.5|10390.5|10397|10392|10395.5|10390.5|27
1717612200000|2024-06-05 18:30:00|10395.6|10390.6|10394|10389|10395.6|10390.6|10393.5|10388.5|86
1717612500000|2024-06-05 18:35:00|10393.8|10388.8|10395.1|10390.1|10395.1|10390.1|10393.5|10388.5|35
1717612800000|2024-06-05 18:40:00|10395|10390|10393|10388|10395|10390|10392.8|10387.8|16
1717613100000|2024-06-05 18:45:00|10392.8|10387.8|10393.6|10388.6|10394.6|10389.6|10392.8|10387.8|14
1717613400000|2024-06-05 18:50:00|10393.8|10388.8|10391.7|10386.7|10394.1|10389.1|10391.5|10386.5|20
1717613700000|2024-06-05 18:55:00|10391.3|10386.3|10392.5|10387.5|10392.8|10387.8|10390.5|10385.5|395
1717614000000|2024-06-05 19:00:00|10392.7|10387.7|10392.5|10387.5|10393.5|10388.5|10392.5|10387.5|32
1717614300000|2024-06-05 19:05:00|10392.4|10387.4|10392.7|10387.7|10393|10388|10392|10387|18
1717614600000|2024-06-05 19:10:00|10392.5|10387.5|10392.7|10387.7|10393.5|10388.5|10392.2|10387.2|22
1717614900000|2024-06-05 19:15:00|10392.5|10387.5|10393.5|10388.5|10393.7|10388.7|10392.5|10387.5|61
1717615200000|2024-06-05 19:20:00|10393.7|10388.7|10393.4|10388.4|10394.2|10389.2|10393.4|10388.4|10
1717615500000|2024-06-05 19:25:00|10393|10388|10393|10388|10393.5|10388.5|10392.4|10387.4|16
1717615800000|2024-06-05 19:30:00|10393.4|10388.4|10392.4|10387.4|10393.4|10388.4|10392.2|10387.2|13
1717616100000|2024-06-05 19:35:00|10392|10387|10391.4|10386.4|10392|10387|10391|10386|26
1717616400000|2024-06-05 19:40:00|10391.5|10386.5|10392.2|10387.2|10392.5|10387.5|10391.4|10386.4|32
1717616700000|2024-06-05 19:45:00|10392.4|10387.4|10393.9|10388.9|10394|10389|10392.2|10387.2|93
1717617000000|2024-06-05 19:50:00|10394|10389|10392.9|10387.9|10394|10389|10392.9|10387.9|64
1717617300000|2024-06-05 19:55:00|10393|10388|10392.4|10387.4|10393.4|10388.4|10392.4|10387.4|100
1717617600000|2024-06-05 20:00:00|10392.5|10387.5|10393.4|10388.4|10394|10389|10392.4|10387.4|68
1717617900000|2024-06-05 20:05:00|10393|10388|10394|10389|10394|10389|10393|10388|5
1717618200000|2024-06-05 20:10:00|10394.2|10389.2|10394.5|10389.5|10395|10390|10394|10389|7
1717618500000|2024-06-05 20:15:00|10394.4|10389.4|10395|10390|10395|10390|10394.4|10389.4|1
1717618800000|2024-06-05 20:20:00|10395.5|10390.5|10395.9|10390.9|10396|10391|10395.2|10390.2|4
1717619100000|2024-06-05 20:25:00|10396|10391|10396.7|10391.7|10396.9|10391.9|10395.9|10390.9|1
1717619400000|2024-06-05 20:30:00|10396.5|10391.5|10396.5|10391.5|10397|10392|10396.5|10391.5|8
1717619700000|2024-06-05 20:35:00|10396.7|10391.7|10396.9|10391.9|10397.4|10392.4|10396.5|10391.5|24
1717620000000|2024-06-05 20:40:00|10396.5|10391.5|10396.9|10391.9|10397|10392|10396.4|10391.4|13
1717620300000|2024-06-05 20:45:00|10396.7|10391.7|10396.7|10391.7|10397|10392|10396.5|10391.5|14
1717620600000|2024-06-05 20:50:00|10397|10392|10396.7|10391.7|10397|10392|10396.7|10391.7|7
1717620900000|2024-06-05 20:55:00|10396.5|10391.5|10397.4|10392.4|10397.4|10392.4|10396.4|10391.4|20
1717632000000|2024-06-06 00:00:00|10391.9|10386.9|10390.9|10385.9|10392.2|10387.2|10390.9|10385.9|25
1717632300000|2024-06-06 00:05:00|10391.4|10386.4|10390.4|10385.4|10391.7|10386.7|10389.9|10384.9|17
1717632600000|2024-06-06 00:10:00|10390|10385|10389.4|10384.4|10390.2|10385.2|10388.9|10383.9|12
1717632900000|2024-06-06 00:15:00|10389.7|10384.7|10388.9|10383.9|10389.7|10384.7|10388.9|10383.9|20
1717633200000|2024-06-06 00:20:00|10389.2|10384.2|10388.4|10383.4|10389.4|10384.4|10388.4|10383.4|12
1717633500000|2024-06-06 00:25:00|10388.7|10383.7|10388.9|10383.9|10388.9|10383.9|10387.7|10382.7|3
1717633800000|2024-06-06 00:30:00|10388.7|10383.7|10388.2|10383.2|10388.9|10383.9|10387.9|10382.9|4
1717634100000|2024-06-06 00:35:00|10388.4|10383.4|10389.4|10384.4|10389.9|10384.9|10388.4|10383.4|7
1717634400000|2024-06-06 00:40:00|10389.1|10384.1|10386.7|10381.7|10389.2|10384.2|10386.7|10381.7|2
1717634700000|2024-06-06 00:45:00|10386.6|10381.6|10385.2|10380.2|10386.6|10381.6|10385.2|10380.2|6
1717635000000|2024-06-06 00:50:00|10385.1|10380.1|10383.7|10378.7|10385.2|10380.2|10382.4|10377.4|10
1717635300000|2024-06-06 00:55:00|10383.4|10378.4|10383.2|10378.2|10384.2|10379.2|10382.9|10377.9|109
1717635600000|2024-06-06 01:00:00|10383.4|10378.4|10381.2|10376.2|10383.4|10378.4|10380.4|10375.4|21
1717635900000|2024-06-06 01:05:00|10381.1|10376.1|10380.6|10375.6|10381.1|10376.1|10379.9|10374.9|14
1717636200000|2024-06-06 01:10:00|10380.4|10375.4|10376.9|10371.9|10380.7|10375.7|10376.6|10371.6|37
1717636500000|2024-06-06 01:15:00|10377.2|10372.2|10376.9|10371.9|10378.4|10373.4|10376.1|10371.1|17
1717636800000|2024-06-06 01:20:00|10377.1|10372.1|10376.2|10371.2|10377.1|10372.1|10375.9|10370.9|4
1717637100000|2024-06-06 01:25:00|10376.1|10371.1|10374.9|10369.9|10376.4|10371.4|10374.9|10369.9|54
1717637400000|2024-06-06 01:30:00|10374.8|10369.8|10372.6|10367.6|10375.4|10370.4|10372.1|10367.1|22
1717637700000|2024-06-06 01:35:00|10372.9|10367.9|10374.6|10369.6|10374.7|10369.7|10372.6|10367.6|10
1717638000000|2024-06-06 01:40:00|10374.7|10369.7|10377.1|10372.1|10377.9|10372.9|10374.6|10369.6|42
1717638300000|2024-06-06 01:45:00|10376.9|10371.9|10377.9|10372.9|10378.4|10373.4|10376.8|10371.8|9
1717638600000|2024-06-06 01:50:00|10377.8|10372.8|10375.9|10370.9|10377.9|10372.9|10375.9|10370.9|7
1717638900000|2024-06-06 01:55:00|10375.8|10370.8|10374.4|10369.4|10375.9|10370.9|10373.9|10368.9|27
1717639200000|2024-06-06 02:00:00|10374.3|10369.3|10376.4|10371.4|10376.7|10371.7|10374.3|10369.3|6
1717639500000|2024-06-06 02:05:00|10376.6|10371.6|10375.9|10370.9|10376.7|10371.7|10375.9|10370.9|7
1717639800000|2024-06-06 02:10:00|10376.1|10371.1|10377.1|10372.1|10377.2|10372.2|10375.9|10370.9|18
1717640100000|2024-06-06 02:15:00|10377.2|10372.2|10378.9|10373.9|10379.1|10374.1|10377.1|10372.1|11
1717640400000|2024-06-06 02:20:00|10379.1|10374.1|10377.4|10372.4|10379.3|10374.3|10376.9|10371.9|4
1717640700000|2024-06-06 02:25:00|10377.6|10372.6|10375.9|10370.9|10377.9|10372.9|10375.9|10370.9|14
1717641000000|2024-06-06 02:30:00|10375.4|10370.4|10373.8|10368.8|10376.4|10371.4|10373.8|10368.8|21
1717641300000|2024-06-06 02:35:00|10373.4|10368.4|10373.8|10368.8|10373.9|10368.9|10372.4|10367.4|5
1717641600000|2024-06-06 02:40:00|10373.9|10368.9|10373.8|10368.8|10374.4|10369.4|10373.4|10368.4|4
1717641900000|2024-06-06 02:45:00|10373.4|10368.4|10374.1|10369.1|10374.1|10369.1|10372.3|10367.3|11
1717642200000|2024-06-06 02:50:00|10374.4|10369.4|10376.1|10371.1|10376.4|10371.4|10374.4|10369.4|2
1717642500000|2024-06-06 02:55:00|10375.9|10370.9|10376.4|10371.4|10376.6|10371.6|10374.9|10369.9|14
1717642800000|2024-06-06 03:00:00|10376.6|10371.6|10376.8|10371.8|10377.6|10372.6|10376.4|10371.4|54
1717643100000|2024-06-06 03:05:00|10376.6|10371.6|10376.3|10371.3|10376.8|10371.8|10376.1|10371.1|10
1717643400000|2024-06-06 03:10:00|10376.1|10371.1|10375.8|10370.8|10376.1|10371.1|10375.3|10370.3|6
1717643700000|2024-06-06 03:15:00|10375.9|10370.9|10376.6|10371.6|10376.6|10371.6|10375.8|10370.8|9
1717644000000|2024-06-06 03:20:00|10376.4|10371.4|10375.1|10370.1|10376.8|10371.8|10374.8|10369.8|7
1717644300000|2024-06-06 03:25:00|10375.3|10370.3|10374.4|10369.4|10375.3|10370.3|10374.3|10369.3|3
1717644600000|2024-06-06 03:30:00|10374.9|10369.9|10375.4|10370.4|10375.6|10370.6|10374.9|10369.9|13
1717644900000|2024-06-06 03:35:00|10375.6|10370.6|10376.9|10371.9|10376.9|10371.9|10375.6|10370.6|6
1717645200000|2024-06-06 03:40:00|10377.1|10372.1|10376.4|10371.4|10377.1|10372.1|10376.4|10371.4|2
1717645500000|2024-06-06 03:45:00|10376.9|10371.9|10377.4|10372.4|10378.3|10373.3|10376.9|10371.9|9
1717645800000|2024-06-06 03:50:00|10377.3|10372.3|10377.4|10372.4|10377.9|10372.9|10377.3|10372.3|0
1717646100000|2024-06-06 03:55:00|10377.3|10372.3|10377.1|10372.1|10377.4|10372.4|10377|10372|3
1717646400000|2024-06-06 04:00:00|10377|10372|10377.4|10372.4|10377.6|10372.6|10376.9|10371.9|1
1717646700000|2024-06-06 04:05:00|10377.6|10372.6|10377.9|10372.9|10377.9|10372.9|10377.4|10372.4|0
1717647000000|2024-06-06 04:10:00|10377.8|10372.8|10377.8|10372.8|10377.9|10372.9|10377.3|10372.3|0
1717647300000|2024-06-06 04:15:00|10377.6|10372.6|10379.6|10374.6|10379.8|10374.8|10377.3|10372.3|52
1717647600000|2024-06-06 04:20:00|10379.3|10374.3|10379.8|10374.8|10379.8|10374.8|10379.3|10374.3|9
1717647900000|2024-06-06 04:25:00|10380.1|10375.1|10379.6|10374.6|10380.1|10375.1|10379.3|10374.3|0
1717648200000|2024-06-06 04:30:00|10379.8|10374.8|10380.3|10375.3|10380.8|10375.8|10379.8|10374.8|6
1717648500000|2024-06-06 04:35:00|10380.6|10375.6|10380.8|10375.8|10380.8|10375.8|10380.3|10375.3|11
1717648800000|2024-06-06 04:40:00|10381.3|10376.3|10380.3|10375.3|10383.3|10378.3|10379.8|10374.8|8
1717649100000|2024-06-06 04:45:00|10380.6|10375.6|10381.1|10376.1|10381.6|10376.6|10379.8|10374.8|4
1717649400000|2024-06-06 04:50:00|10381.3|10376.3|10381.8|10376.8|10381.8|10376.8|10381.3|10376.3|2
1717649700000|2024-06-06 04:55:00|10381.6|10376.6|10380.8|10375.8|10381.8|10376.8|10380.8|10375.8|6
1717650000000|2024-06-06 05:00:00|10380.6|10375.6|10380.8|10375.8|10381.3|10376.3|10380.6|10375.6|8
1717650300000|2024-06-06 05:05:00|10381.3|10376.3|10381.8|10376.8|10381.8|10376.8|10381.3|10376.3|2
1717650600000|2024-06-06 05:10:00|10382.3|10377.3|10382.3|10377.3|10382.6|10377.6|10382.1|10377.1|0
1717650900000|2024-06-06 05:15:00|10382.8|10377.8|10383.1|10378.1|10383.1|10378.1|10382.3|10377.3|7
1717651200000|2024-06-06 05:20:00|10383.3|10378.3|10383.3|10378.3|10383.6|10378.6|10382.8|10377.8|4
1717651500000|2024-06-06 05:25:00|10383.1|10378.1|10383.5|10378.5|10383.8|10378.8|10382.8|10377.8|2
1717651800000|2024-06-06 05:30:00|10383.6|10378.6|10384.3|10379.3|10384.6|10379.6|10383.5|10378.5|12
1717652100000|2024-06-06 05:35:00|10384.6|10379.6|10385.3|10380.3|10385.6|10380.6|10384.1|10379.1|41
1717652400000|2024-06-06 05:40:00|10385.5|10380.5|10385.3|10380.3|10386.8|10381.8|10385.3|10380.3|27
1717652700000|2024-06-06 05:45:00|10384.8|10379.8|10384.3|10379.3|10384.8|10379.8|10383.5|10378.5|4
1717653000000|2024-06-06 05:50:00|10384.5|10379.5|10384.8|10379.8|10384.8|10379.8|10383.8|10378.8|5
1717653300000|2024-06-06 05:55:00|10384.5|10379.5|10384.3|10379.3|10384.5|10379.5|10383.8|10378.8|17
1717653600000|2024-06-06 06:00:00|10384.5|10379.5|10385.5|10380.5|10387.1|10382.1|10384.3|10379.3|33
1717653900000|2024-06-06 06:05:00|10385.6|10380.6|10385|10380|10385.8|10380.8|10383.8|10378.8|5
1717654200000|2024-06-06 06:10:00|10384.8|10379.8|10385.8|10380.8|10386|10381|10383.8|10378.8|8
1717654500000|2024-06-06 06:15:00|10386|10381|10386.8|10381.8|10387.3|10382.3|10385.3|10380.3|6
1717654800000|2024-06-06 06:20:00|10387.3|10382.3|10389.8|10384.8|10389.8|10384.8|10387.3|10382.3|48
1717655100000|2024-06-06 06:25:00|10390.1|10385.1|10390.3|10385.3|10390.3|10385.3|10389.3|10384.3|6
1717655400000|2024-06-06 06:30:00|10390.5|10385.5|10391.3|10386.3|10391.8|10386.8|10390.3|10385.3|35
1717655700000|2024-06-06 06:35:00|10391.6|10386.6|10390.3|10385.3|10391.8|10386.8|10390.3|10385.3|7
1717656000000|2024-06-06 06:40:00|10390|10385|10388.3|10383.3|10390.3|10385.3|10388.3|10383.3|18
1717656300000|2024-06-06 06:45:00|10388.8|10383.8|10387.3|10382.3|10389.8|10384.8|10387.3|10382.3|26
1717656600000|2024-06-06 06:50:00|10387.5|10382.5|10387.8|10382.8|10389.3|10384.3|10387.3|10382.3|17
1717656900000|2024-06-06 06:55:00|10388|10383|10385.3|10380.3|10389.3|10384.3|10385|10380|32
1717657200000|2024-06-06 07:00:00|10385.5|10380.5|10384.6|10379.6|10385.8|10380.8|10382.3|10377.3|59
1717657500000|2024-06-06 07:05:00|10385|10380|10386.8|10381.8|10389.3|10384.3|10385|10380|21
1717657800000|2024-06-06 07:10:00|10387|10382|10387.7|10382.7|10388.3|10383.3|10386|10381|10
1717658100000|2024-06-06 07:15:00|10387.5|10382.5|10388.3|10383.3|10388.5|10383.5|10386.7|10381.7|33
1717658400000|2024-06-06 07:20:00|10388.7|10383.7|10387.8|10382.8|10389.3|10384.3|10387.7|10382.7|9
1717658700000|2024-06-06 07:25:00|10387.7|10382.7|10387.3|10382.3|10388.8|10383.8|10387.3|10382.3|5
1717659000000|2024-06-06 07:30:00|10387.7|10382.7|10389.3|10384.3|10389.3|10384.3|10387.5|10382.5|23
1717659300000|2024-06-06 07:35:00|10389.2|10384.2|10389|10384|10390|10385|10388.7|10383.7|15
1717659600000|2024-06-06 07:40:00|10388.8|10383.8|10389.3|10384.3|10389.3|10384.3|10387.7|10382.7|16
1717659900000|2024-06-06 07:45:00|10389.7|10384.7|10391.3|10386.3|10391.3|10386.3|10389|10384|24
1717660200000|2024-06-06 07:50:00|10391.2|10386.2|10394.2|10389.2|10394.5|10389.5|10391.2|10386.2|12
1717660500000|2024-06-06 07:55:00|10394.3|10389.3|10392.2|10387.2|10394.3|10389.3|10392|10387|51
1717660800000|2024-06-06 08:00:00|10392.3|10387.3|10394.8|10389.8|10394.8|10389.8|10392.2|10387.2|14
1717661100000|2024-06-06 08:05:00|10395|10390|10396.5|10391.5|10396.6|10391.6|10394.8|10389.8|19
1717661400000|2024-06-06 08:10:00|10396.6|10391.6|10397.7|10392.7|10398.2|10393.2|10395.8|10390.8|10
1717661700000|2024-06-06 08:15:00|10397.8|10392.8|10396.8|10391.8|10397.8|10392.8|10396.3|10391.3|130
1717662000000|2024-06-06 08:20:00|10396.5|10391.5|10395.8|10390.8|10397.8|10392.8|10395.8|10390.8|11
1717662300000|2024-06-06 08:25:00|10396.3|10391.3|10396.1|10391.1|10396.6|10391.6|10395.3|10390.3|5
1717662600000|2024-06-06 08:30:00|10396.3|10391.3|10397.8|10392.8|10397.8|10392.8|10395.6|10390.6|14
1717662900000|2024-06-06 08:35:00|10397.5|10392.5|10398.3|10393.3|10398.8|10393.8|10397|10392|18
1717663200000|2024-06-06 08:40:00|10398.6|10393.6|10395.8|10390.8|10398.6|10393.6|10395.8|10390.8|26
1717663500000|2024-06-06 08:45:00|10395.9|10390.9|10395.9|10390.9|10396.8|10391.8|10395.3|10390.3|9
1717663800000|2024-06-06 08:50:00|10396.3|10391.3|10393.5|10388.5|10396.4|10391.4|10393.5|10388.5|7
1717664100000|2024-06-06 08:55:00|10393.6|10388.6|10391.8|10386.8|10393.8|10388.8|10391.6|10386.6|4
1717664400000|2024-06-06 09:00:00|10391.9|10386.9|10391.6|10386.6|10393.1|10388.1|10390.9|10385.9|8
1717664700000|2024-06-06 09:05:00|10391.8|10386.8|10389.8|10384.8|10391.8|10386.8|10389.3|10384.3|2
1717665000000|2024-06-06 09:10:00|10389.6|10384.6|10389.8|10384.8|10391|10386|10389.3|10384.3|15
1717665300000|2024-06-06 09:15:00|10389.6|10384.6|10389.3|10384.3|10389.6|10384.6|10388.3|10383.3|12
1717665600000|2024-06-06 09:20:00|10389.5|10384.5|10389.8|10384.8|10391.3|10386.3|10389.5|10384.5|41
1717665900000|2024-06-06 09:25:00|10389.6|10384.6|10390.3|10385.3|10390.8|10385.8|10389.1|10384.1|20
1717666200000|2024-06-06 09:30:00|10390.1|10385.1|10391.8|10386.8|10391.8|10386.8|10390|10385|20
1717666500000|2024-06-06 09:35:00|10392.1|10387.1|10392.1|10387.1|10392.8|10387.8|10391.8|10386.8|42
1717666800000|2024-06-06 09:40:00|10392|10387|10390.8|10385.8|10392.3|10387.3|10390.8|10385.8|21
1717667100000|2024-06-06 09:45:00|10390.6|10385.6|10389.3|10384.3|10390.8|10385.8|10389.1|10384.1|14
1717667400000|2024-06-06 09:50:00|10389.6|10384.6|10387.6|10382.6|10389.8|10384.8|10386.8|10381.8|7
1717667700000|2024-06-06 09:55:00|10387.8|10382.8|10388.5|10383.5|10388.8|10383.8|10387.3|10382.3|12
1717668000000|2024-06-06 10:00:00|10388.3|10383.3|10388.3|10383.3|10389.1|10384.1|10387.8|10382.8|2
1717668300000|2024-06-06 10:05:00|10388.1|10383.1|10388.8|10383.8|10389.4|10384.4|10388|10383|11
1717668600000|2024-06-06 10:10:00|10388.6|10383.6|10388.8|10383.8|10388.8|10383.8|10387.8|10382.8|2
1717668900000|2024-06-06 10:15:00|10388.9|10383.9|10387|10382|10389.1|10384.1|10386|10381|3
1717669200000|2024-06-06 10:20:00|10386.8|10381.8|10390.1|10385.1|10390.3|10385.3|10386.6|10381.6|4
1717669500000|2024-06-06 10:25:00|10390.3|10385.3|10391|10386|10391.8|10386.8|10390.3|10385.3|5
1717669800000|2024-06-06 10:30:00|10390.8|10385.8|10391.9|10386.9|10392.4|10387.4|10390.8|10385.8|32
1717670100000|2024-06-06 10:35:00|10392.3|10387.3|10391.8|10386.8|10392.8|10387.8|10391.5|10386.5|2
1717670400000|2024-06-06 10:40:00|10392|10387|10390.6|10385.6|10392|10387|10390.5|10385.5|14
1717670700000|2024-06-06 10:45:00|10390.8|10385.8|10390.8|10385.8|10391.5|10386.5|10389.8|10384.8|14
1717671000000|2024-06-06 10:50:00|10390.6|10385.6|10391.6|10386.6|10391.8|10386.8|10389.8|10384.8|21
1717671300000|2024-06-06 10:55:00|10391.8|10386.8|10391.3|10386.3|10391.8|10386.8|10391.3|10386.3|7
1717671600000|2024-06-06 11:00:00|10391|10386|10392.8|10387.8|10393.1|10388.1|10391|10386|24
1717671900000|2024-06-06 11:05:00|10393.1|10388.1|10393.8|10388.8|10394.8|10389.8|10393.1|10388.1|26
1717672200000|2024-06-06 11:10:00|10393.6|10388.6|10394.3|10389.3|10394.3|10389.3|10393.6|10388.6|8
1717672500000|2024-06-06 11:15:00|10394|10389|10396.3|10391.3|10396.6|10391.6|10393.8|10388.8|14
1717672800000|2024-06-06 11:20:00|10396.8|10391.8|10396.6|10391.6|10397.8|10392.8|10396.3|10391.3|45
1717673100000|2024-06-06 11:25:00|10396.3|10391.3|10398.3|10393.3|10398.3|10393.3|10396.3|10391.3|16
1717673400000|2024-06-06 11:30:00|10398.6|10393.6|10398.3|10393.3|10400.3|10395.3|10398.3|10393.3|27
1717673700000|2024-06-06 11:35:00|10398.8|10393.8|10398.3|10393.3|10398.8|10393.8|10397.3|10392.3|5
1717674000000|2024-06-06 11:40:00|10398.8|10393.8|10399.3|10394.3|10400.3|10395.3|10398.8|10393.8|11
1717674300000|2024-06-06 11:45:00|10398.8|10393.8|10400.3|10395.3|10400.8|10395.8|10398.8|10393.8|9
1717674600000|2024-06-06 11:50:00|10400|10395|10400.8|10395.8|10401.2|10396.2|10400|10395|16
1717674900000|2024-06-06 11:55:00|10400.5|10395.5|10399.6|10394.6|10403.3|10398.3|10399.5|10394.5|49
1717675200000|2024-06-06 12:00:00|10399.8|10394.8|10400.8|10395.8|10400.8|10395.8|10398.8|10393.8|123
1717675500000|2024-06-06 12:05:00|10400.5|10395.5|10401.3|10396.3|10401.8|10396.8|10400.5|10395.5|30
1717675800000|2024-06-06 12:10:00|10400.8|10395.8|10390.1|10385.1|10401.1|10396.1|10390.1|10385.1|63
1717676100000|2024-06-06 12:15:00|10395.7|10390.7|10388.5|10383.5|10400.8|10395.8|10388.5|10383.5|136
1717676400000|2024-06-06 12:20:00|10388.3|10383.3|10384.8|10379.8|10391.3|10386.3|10384.5|10379.5|150
1717676700000|2024-06-06 12:25:00|10385|10380|10385.5|10380.5|10388.5|10383.5|10383.8|10378.8|141
1717677000000|2024-06-06 12:30:00|10385|10380|10382.8|10377.8|10385|10380|10374.5|10369.5|363
1717677300000|2024-06-06 12:35:00|10383.3|10378.3|10387.8|10382.8|10388.3|10383.3|10382.7|10377.7|128
1717677600000|2024-06-06 12:40:00|10388.3|10383.3|10386.8|10381.8|10392.8|10387.8|10386.7|10381.7|211
1717677900000|2024-06-06 12:45:00|10387|10382|10390.2|10385.2|10390.8|10385.8|10387|10382|87
1717678200000|2024-06-06 12:50:00|10390.3|10385.3|10394.2|10389.2|10397|10392|10390.3|10385.3|70
1717678500000|2024-06-06 12:55:00|10394.5|10389.5|10393|10388|10396.3|10391.3|10391.7|10386.7|431
1717678800000|2024-06-06 13:00:00|10393.2|10388.2|10395|10390|10395.7|10390.7|10389.7|10384.7|128
1717679100000|2024-06-06 13:05:00|10395.5|10390.5|10395.9|10390.9|10400.5|10395.5|10395|10390|107
1717679400000|2024-06-06 13:10:00|10395.7|10390.7|10396.4|10391.4|10397.2|10392.2|10392.7|10387.7|235
1717679700000|2024-06-06 13:15:00|10396.2|10391.2|10398.7|10393.7|10400|10395|10393.9|10388.9|88
1717680000000|2024-06-06 13:20:00|10399|10394|10396.7|10391.7|10401.5|10396.5|10396.4|10391.4|109
1717680300000|2024-06-06 13:25:00|10397|10392|10391.7|10386.7|10397.7|10392.7|10391.6|10386.6|96
1717680600000|2024-06-06 13:30:00|10391.6|10386.6|10390.4|10385.4|10392.5|10387.5|10388.2|10383.2|79
1717680900000|2024-06-06 13:35:00|10390.2|10385.2|10385.9|10380.9|10391.4|10386.4|10384.9|10379.9|702
1717681200000|2024-06-06 13:40:00|10385.4|10380.4|10389.1|10384.1|10389.4|10384.4|10382.9|10377.9|178
1717681500000|2024-06-06 13:45:00|10389.4|10384.4|10387.1|10382.1|10390.1|10385.1|10387.1|10382.1|77
1717681800000|2024-06-06 13:50:00|10387.4|10382.4|10387.6|10382.6|10388.6|10383.6|10384.6|10379.6|67
1717682100000|2024-06-06 13:55:00|10387.4|10382.4|10388.6|10383.6|10389.6|10384.6|10386.6|10381.6|72
1717682400000|2024-06-06 14:00:00|10388.4|10383.4|10387.9|10382.9|10388.6|10383.6|10384.6|10379.6|288
1717682700000|2024-06-06 14:05:00|10387.6|10382.6|10387.9|10382.9|10388.6|10383.6|10386.4|10381.4|101
1717683000000|2024-06-06 14:10:00|10388.1|10383.1|10395.1|10390.1|10396.4|10391.4|10387.6|10382.6|135
1717683300000|2024-06-06 14:15:00|10394.9|10389.9|10397.9|10392.9|10398.4|10393.4|10394.4|10389.4|143
1717683600000|2024-06-06 14:20:00|10397.6|10392.6|10397.1|10392.1|10398.6|10393.6|10395.9|10390.9|58
1717683900000|2024-06-06 14:25:00|10397.4|10392.4|10399.9|10394.9|10400.9|10395.9|10397.4|10392.4|61
1717684200000|2024-06-06 14:30:00|10399.6|10394.6|10397.9|10392.9|10401.4|10396.4|10397.1|10392.1|358
1717684500000|2024-06-06 14:35:00|10397.6|10392.6|10395.9|10390.9|10397.9|10392.9|10395.9|10390.9|135
1717684800000|2024-06-06 14:40:00|10395.6|10390.6|10396.9|10391.9|10397.9|10392.9|10395.6|10390.6|50
1717685100000|2024-06-06 14:45:00|10396.6|10391.6|10396.9|10391.9|10396.9|10391.9|10392.1|10387.1|65
1717685400000|2024-06-06 14:50:00|10397.1|10392.1|10394.8|10389.8|10399.1|10394.1|10394.6|10389.6|68
1717685700000|2024-06-06 14:55:00|10394.6|10389.6|10395.4|10390.4|10396.9|10391.9|10394.6|10389.6|24
1717686000000|2024-06-06 15:00:00|10395.6|10390.6|10391.9|10386.9|10395.9|10390.9|10391.1|10386.1|62
1717686300000|2024-06-06 15:05:00|10391.8|10386.8|10390.4|10385.4|10392.1|10387.1|10389.1|10384.1|157
1717686600000|2024-06-06 15:10:00|10390.6|10385.6|10390.9|10385.9|10392.2|10387.2|10390.1|10385.1|203
1717686900000|2024-06-06 15:15:00|10390.8|10385.8|10391.6|10386.6|10392.6|10387.6|10389.6|10384.6|53
1717687200000|2024-06-06 15:20:00|10391.3|10386.3|10391.6|10386.6|10392.1|10387.1|10390.6|10385.6|25
1717687500000|2024-06-06 15:25:00|10391.3|10386.3|10388.1|10383.1|10391.8|10386.8|10387.8|10382.8|38
1717687800000|2024-06-06 15:30:00|10387.6|10382.6|10391.1|10386.1|10391.1|10386.1|10386.3|10381.3|78
1717688100000|2024-06-06 15:35:00|10390.6|10385.6|10391.1|10386.1|10391.1|10386.1|10390.1|10385.1|47
1717688400000|2024-06-06 15:40:00|10390.6|10385.6|10389.6|10384.6|10390.6|10385.6|10389.4|10384.4|29
1717688700000|2024-06-06 15:45:00|10389.4|10384.4|10389.1|10384.1|10389.8|10384.8|10388.6|10383.6|66
1717689000000|2024-06-06 15:50:00|10389.6|10384.6|10390.1|10385.1|10390.1|10385.1|10388.6|10383.6|17
1717689300000|2024-06-06 15:55:00|10390.6|10385.6|10389.6|10384.6|10390.6|10385.6|10389.1|10384.1|78
1717689600000|2024-06-06 16:00:00|10389.8|10384.8|10391.6|10386.6|10391.6|10386.6|10389.6|10384.6|36
1717689900000|2024-06-06 16:05:00|10391.1|10386.1|10391.6|10386.6|10392.1|10387.1|10390.8|10385.8|81
1717690200000|2024-06-06 16:10:00|10391.4|10386.4|10389.6|10384.6|10391.4|10386.4|10389.6|10384.6|62
1717690500000|2024-06-06 16:15:00|10390.1|10385.1|10390.1|10385.1|10390.7|10385.7|10389.6|10384.6|72
1717690800000|2024-06-06 16:20:00|10389.7|10384.7|10389.1|10384.1|10389.7|10384.7|10388.6|10383.6|58
1717691100000|2024-06-06 16:25:00|10388.7|10383.7|10385.1|10380.1|10388.7|10383.7|10385.1|10380.1|71
1717691400000|2024-06-06 16:30:00|10385|10380|10386.6|10381.6|10387.6|10382.6|10385|10380|87
1717691700000|2024-06-06 16:35:00|10387.1|10382.1|10386.1|10381.1|10387.1|10382.1|10385.1|10380.1|109
1717692000000|2024-06-06 16:40:00|10385.9|10380.9|10388.6|10383.6|10389.1|10384.1|10385.1|10380.1|78
1717692300000|2024-06-06 16:45:00|10388.9|10383.9|10389.1|10384.1|10389.6|10384.6|10388.6|10383.6|73
1717692600000|2024-06-06 16:50:00|10389.4|10384.4|10389.6|10384.6|10390.1|10385.1|10389.1|10384.1|63
1717692900000|2024-06-06 16:55:00|10389.1|10384.1|10388.1|10383.1|10390.6|10385.6|10387.9|10382.9|92
1717693200000|2024-06-06 17:00:00|10388.6|10383.6|10387.6|10382.6|10388.6|10383.6|10387.4|10382.4|99
1717693500000|2024-06-06 17:05:00|10387.4|10382.4|10389.1|10384.1|10389.1|10384.1|10387.4|10382.4|85
1717693800000|2024-06-06 17:10:00|10388.6|10383.6|10388.1|10383.1|10389.1|10384.1|10387.6|10382.6|55
1717694100000|2024-06-06 17:15:00|10387.6|10382.6|10388.1|10383.1|10388.1|10383.1|10387.6|10382.6|94
1717694400000|2024-06-06 17:20:00|10387.9|10382.9|10386.1|10381.1|10388.6|10383.6|10386.1|10381.1|84
1717694700000|2024-06-06 17:25:00|10385.6|10380.6|10384.6|10379.6|10386.1|10381.1|10384.1|10379.1|71
1717695000000|2024-06-06 17:30:00|10384.9|10379.9|10382.1|10377.1|10384.9|10379.9|10382.1|10377.1|80
1717695300000|2024-06-06 17:35:00|10382.4|10377.4|10381.1|10376.1|10382.6|10377.6|10380.1|10375.1|103
1717695600000|2024-06-06 17:40:00|10381.6|10376.6|10381.4|10376.4|10382.1|10377.1|10381.1|10376.1|61
1717695900000|2024-06-06 17:45:00|10381.3|10376.3|10379.1|10374.1|10381.3|10376.3|10378.6|10373.6|133
1717696200000|2024-06-06 17:50:00|10378.6|10373.6|10378.6|10373.6|10379.1|10374.1|10377.9|10372.9|110
1717696500000|2024-06-06 17:55:00|10378.4|10373.4|10379.3|10374.3|10379.8|10374.8|10378.4|10373.4|90
1717696800000|2024-06-06 18:00:00|10379.4|10374.4|10381.3|10376.3|10381.3|10376.3|10378.8|10373.8|90
1717697100000|2024-06-06 18:05:00|10381.6|10376.6|10383.8|10378.8|10383.8|10378.8|10381.6|10376.6|33
1717697400000|2024-06-06 18:10:00|10383.6|10378.6|10383.6|10378.6|10384.1|10379.1|10383.1|10378.1|18
1717697700000|2024-06-06 18:15:00|10384.1|10379.1|10383.1|10378.1|10384.6|10379.6|10382.6|10377.6|11
1717698000000|2024-06-06 18:20:00|10382.8|10377.8|10382.6|10377.6|10383.1|10378.1|10382.6|10377.6|5
1717698300000|2024-06-06 18:25:00|10383.1|10378.1|10381.6|10376.6|10383.1|10378.1|10381.6|10376.6|16
1717698600000|2024-06-06 18:30:00|10382|10377|10380.1|10375.1|10382.1|10377.1|10379.6|10374.6|13
1717698900000|2024-06-06 18:35:00|10379.8|10374.8|10380.1|10375.1|10380.6|10375.6|10379.6|10374.6|17
1717699200000|2024-06-06 18:40:00|10379.6|10374.6|10378.6|10373.6|10379.6|10374.6|10378.1|10373.1|19
1717699500000|2024-06-06 18:45:00|10378.1|10373.1|10378.1|10373.1|10378.6|10373.6|10377.8|10372.8|20
1717699800000|2024-06-06 18:50:00|10377.8|10372.8|10377.1|10372.1|10377.8|10372.8|10376.6|10371.6|30
1717700100000|2024-06-06 18:55:00|10376.8|10371.8|10377.5|10372.5|10377.5|10372.5|10376.5|10371.5|114
1717700400000|2024-06-06 19:00:00|10377.6|10372.6|10378.8|10373.8|10378.8|10373.8|10377.3|10372.3|72
1717700700000|2024-06-06 19:05:00|10378.6|10373.6|10377.5|10372.5|10378.6|10373.6|10377.3|10372.3|57
1717701000000|2024-06-06 19:10:00|10377.3|10372.3|10377.6|10372.6|10377.6|10372.6|10377.3|10372.3|17
1717701300000|2024-06-06 19:15:00|10377.5|10372.5|10377.5|10372.5|10377.8|10372.8|10377.1|10372.1|35
1717701600000|2024-06-06 19:20:00|10377.1|10372.1|10378|10373|10378.1|10373.1|10377|10372|20
1717701900000|2024-06-06 19:25:00|10377.6|10372.6|10377.1|10372.1|10378.6|10373.6|10376.8|10371.8|70
1717702200000|2024-06-06 19:30:00|10377.5|10372.5|10378.5|10373.5|10379|10374|10377.5|10372.5|23
1717702500000|2024-06-06 19:35:00|10378.6|10373.6|10378.6|10373.6|10379.6|10374.6|10378.5|10373.5|20
1717702800000|2024-06-06 19:40:00|10379|10374|10378.5|10373.5|10379.3|10374.3|10377.1|10372.1|54
1717703100000|2024-06-06 19:45:00|10378.3|10373.3|10378.5|10373.5|10378.6|10373.6|10377.5|10372.5|30
1717703400000|2024-06-06 19:50:00|10378.6|10373.6|10378.5|10373.5|10379.6|10374.6|10378.5|10373.5|21
1717703700000|2024-06-06 19:55:00|10378.6|10373.6|10379|10374|10379.3|10374.3|10378.5|10373.5|38
1717704000000|2024-06-06 20:00:00|10379.3|10374.3|10377.5|10372.5|10379.3|10374.3|10377.5|10372.5|43
1717704300000|2024-06-06 20:05:00|10377.3|10372.3|10377.3|10372.3|10377.3|10372.3|10376.5|10371.5|0
1717704600000|2024-06-06 20:10:00|10377.5|10372.5|10376.1|10371.1|10377.5|10372.5|10375.8|10370.8|7
1717704900000|2024-06-06 20:15:00|10376.3|10371.3|10376.3|10371.3|10376.5|10371.5|10376.1|10371.1|60
1717705200000|2024-06-06 20:20:00|10376.1|10371.1|10376.3|10371.3|10376.5|10371.5|10376|10371|1
1717705500000|2024-06-06 20:25:00|10376.5|10371.5|10377.1|10372.1|10377.1|10372.1|10376|10371|12
1717705800000|2024-06-06 20:30:00|10377|10372|10378.5|10373.5|10378.5|10373.5|10377|10372|19
1717706100000|2024-06-06 20:35:00|10378.6|10373.6|10378.5|10373.5|10378.8|10373.8|10378.1|10373.1|2
1717706400000|2024-06-06 20:40:00|10378.6|10373.6|10379.1|10374.1|10379.3|10374.3|10378.5|10373.5|4
1717706700000|2024-06-06 20:45:00|10379|10374|10379|10374|10379.3|10374.3|10378.8|10373.8|13
1717707000000|2024-06-06 20:50:00|10378.8|10373.8|10379.3|10374.3|10379.3|10374.3|10378.8|10373.8|14
1717707300000|2024-06-06 20:55:00|10379.5|10374.5|10378.3|10373.3|10379.5|10374.5|10378|10373|14
1717718400000|2024-06-07 00:00:00|10378.7|10373.7|10379.2|10374.2|10380.9|10375.9|10378.7|10373.7|69
1717718700000|2024-06-07 00:05:00|10379|10374|10380.2|10375.2|10380.2|10375.2|10379|10374|6
1717719000000|2024-06-07 00:10:00|10379.7|10374.7|10381.2|10376.2|10381.2|10376.2|10379.7|10374.7|23
1717719300000|2024-06-07 00:15:00|10381|10376|10380.2|10375.2|10381|10376|10379.7|10374.7|3
1717719600000|2024-06-07 00:20:00|10380.4|10375.4|10379.5|10374.5|10380.4|10375.4|10379.5|10374.5|10
1717719900000|2024-06-07 00:25:00|10379.7|10374.7|10382.5|10377.5|10382.5|10377.5|10379.7|10374.7|7
1717720200000|2024-06-07 00:30:00|10382.7|10377.7|10382.7|10377.7|10383|10378|10382.5|10377.5|106
1717720500000|2024-06-07 00:35:00|10382.5|10377.5|10382.5|10377.5|10383|10378|10382.5|10377.5|1
1717720800000|2024-06-07 00:40:00|10382.2|10377.2|10381.5|10376.5|10383|10378|10381.2|10376.2|10
1717721100000|2024-06-07 00:45:00|10381.4|10376.4|10379.5|10374.5|10381.4|10376.4|10379|10374|6
1717721400000|2024-06-07 00:50:00|10379.2|10374.2|10378|10373|10379.5|10374.5|10377.5|10372.5|20
1717721700000|2024-06-07 00:55:00|10378.2|10373.2|10380.7|10375.7|10381.2|10376.2|10378|10373|0
1717722000000|2024-06-07 01:00:00|10380.5|10375.5|10381.2|10376.2|10381.7|10376.7|10379.5|10374.5|3
1717722300000|2024-06-07 01:05:00|10381.5|10376.5|10382.2|10377.2|10382.7|10377.7|10381.2|10376.2|7
1717722600000|2024-06-07 01:10:00|10382.5|10377.5|10383|10378|10383.5|10378.5|10381.7|10376.7|5
1717722900000|2024-06-07 01:15:00|10383.2|10378.2|10381.5|10376.5|10383.2|10378.2|10381.5|10376.5|5
1717723200000|2024-06-07 01:20:00|10381.7|10376.7|10381.2|10376.2|10381.7|10376.7|10381|10376|4
1717723500000|2024-06-07 01:25:00|10381|10376|10383|10378|10383.2|10378.2|10381|10376|6
1717723800000|2024-06-07 01:30:00|10382.9|10377.9|10381|10376|10383.5|10378.5|10380.7|10375.7|12
1717724100000|2024-06-07 01:35:00|10380.9|10375.9|10380.7|10375.7|10381.5|10376.5|10380.4|10375.4|0
1717724400000|2024-06-07 01:40:00|10380.9|10375.9|10378.9|10373.9|10380.9|10375.9|10378.9|10373.9|7
1717724700000|2024-06-07 01:45:00|10379|10374|10378.4|10373.4|10379.2|10374.2|10377.9|10372.9|26
1717725000000|2024-06-07 01:50:00|10377.9|10372.9|10376.9|10371.9|10378.4|10373.4|10376.7|10371.7|16
1717725300000|2024-06-07 01:55:00|10377|10372|10376.4|10371.4|10377.5|10372.5|10376.4|10371.4|9
1717725600000|2024-06-07 02:00:00|10376.5|10371.5|10377.4|10372.4|10378.2|10373.2|10376.4|10371.4|5
1717725900000|2024-06-07 02:05:00|10377.7|10372.7|10378.2|10373.2|10378.4|10373.4|10377.4|10372.4|0
1717726200000|2024-06-07 02:10:00|10377.9|10372.9|10377.9|10372.9|10378.2|10373.2|10377.2|10372.2|6
1717726500000|2024-06-07 02:15:00|10378.2|10373.2|10378.4|10373.4|10378.4|10373.4|10377.9|10372.9|2
1717726800000|2024-06-07 02:20:00|10378.2|10373.2|10377.2|10372.2|10378.4|10373.4|10376.9|10371.9|0
1717727100000|2024-06-07 02:25:00|10377.4|10372.4|10376.9|10371.9|10377.7|10372.7|10376.7|10371.7|3
1717727400000|2024-06-07 02:30:00|10377.2|10372.2|10377.7|10372.7|10377.7|10372.7|10376.7|10371.7|6
1717727700000|2024-06-07 02:35:00|10377.4|10372.4|10377.4|10372.4|10377.9|10372.9|10377.4|10372.4|6
1717728000000|2024-06-07 02:40:00|10377.7|10372.7|10375.9|10370.9|10377.9|10372.9|10375.9|10370.9|5
1717728300000|2024-06-07 02:45:00|10376.2|10371.2|10376.4|10371.4|10376.4|10371.4|10375.9|10370.9|2
1717728600000|2024-06-07 02:50:00|10376.2|10371.2|10376.7|10371.7|10376.7|10371.7|10375.9|10370.9|4
1717728900000|2024-06-07 02:55:00|10376.4|10371.4|10376.9|10371.9|10377.4|10372.4|10376.4|10371.4|4
1717729200000|2024-06-07 03:00:00|10376.4|10371.4|10376.2|10371.2|10376.7|10371.7|10376.2|10371.2|16
1717729500000|2024-06-07 03:05:00|10376.4|10371.4|10376.9|10371.9|10376.9|10371.9|10375.7|10370.7|49
1717729800000|2024-06-07 03:10:00|10377.2|10372.2|10376.9|10371.9|10377.4|10372.4|10376.7|10371.7|20
1717730100000|2024-06-07 03:15:00|10376.6|10371.6|10376.9|10371.9|10376.9|10371.9|10376.6|10371.6|3
1717730400000|2024-06-07 03:20:00|10376.6|10371.6|10376.2|10371.2|10376.9|10371.9|10376.2|10371.2|22
1717730700000|2024-06-07 03:25:00|10376.4|10371.4|10377.4|10372.4|10377.7|10372.7|10376.4|10371.4|12
1717731000000|2024-06-07 03:30:00|10376.9|10371.9|10377.1|10372.1|10377.4|10372.4|10376.9|10371.9|28
1717731300000|2024-06-07 03:35:00|10376.9|10371.9|10375.9|10370.9|10376.9|10371.9|10375.9|10370.9|12
1717731600000|2024-06-07 03:40:00|10376.2|10371.2|10376.4|10371.4|10376.4|10371.4|10375.9|10370.9|4
1717731900000|2024-06-07 03:45:00|10376.9|10371.9|10376.9|10371.9|10377.4|10372.4|10376.9|10371.9|5
1717732200000|2024-06-07 03:50:00|10377.2|10372.2|10377.4|10372.4|10377.9|10372.9|10377.1|10372.1|5
1717732500000|2024-06-07 03:55:00|10377.7|10372.7|10377.9|10372.9|10378.4|10373.4|10377.7|10372.7|4
1717732800000|2024-06-07 04:00:00|10378.1|10373.1|10377.9|10372.9|10378.4|10373.4|10377.9|10372.9|1
1717733100000|2024-06-07 04:05:00|10377.4|10372.4|10377.6|10372.6|10377.9|10372.9|10377.4|10372.4|3
1717733400000|2024-06-07 04:10:00|10377.4|10372.4|10377.1|10372.1|10377.7|10372.7|10376.9|10371.9|4
1717733700000|2024-06-07 04:15:00|10376.9|10371.9|10376.1|10371.1|10377.1|10372.1|10376.1|10371.1|14
1717734000000|2024-06-07 04:20:00|10376.6|10371.6|10374.9|10369.9|10376.6|10371.6|10374.6|10369.6|144
1717734300000|2024-06-07 04:25:00|10374.6|10369.6|10374.6|10369.6|10375.1|10370.1|10374.6|10369.6|7
1717734600000|2024-06-07 04:30:00|10374.1|10369.1|10375.1|10370.1|10375.4|10370.4|10374.1|10369.1|17
1717734900000|2024-06-07 04:35:00|10374.9|10369.9|10373.9|10368.9|10374.9|10369.9|10373.6|10368.6|8
1717735200000|2024-06-07 04:40:00|10373.6|10368.6|10374.9|10369.9|10374.9|10369.9|10373.4|10368.4|5
1717735500000|2024-06-07 04:45:00|10375.4|10370.4|10376.6|10371.6|10376.6|10371.6|10375.4|10370.4|4
1717735800000|2024-06-07 04:50:00|10376.9|10371.9|10376.6|10371.6|10376.9|10371.9|10376.3|10371.3|4
1717736100000|2024-06-07 04:55:00|10376.4|10371.4|10375.1|10370.1|10376.4|10371.4|10375.1|10370.1|1
1717736400000|2024-06-07 05:00:00|10375.3|10370.3|10375.8|10370.8|10375.9|10370.9|10375.1|10370.1|1
1717736700000|2024-06-07 05:05:00|10375.9|10370.9|10376.4|10371.4|10376.6|10371.6|10375.8|10370.8|10
1717737000000|2024-06-07 05:10:00|10376.3|10371.3|10377.9|10372.9|10377.9|10372.9|10376.3|10371.3|7
1717737300000|2024-06-07 05:15:00|10377.8|10372.8|10377.6|10372.6|10377.9|10372.9|10377.4|10372.4|6
1717737600000|2024-06-07 05:20:00|10377.3|10372.3|10377.9|10372.9|10378.4|10373.4|10377.3|10372.3|3
1717737900000|2024-06-07 05:25:00|10377.8|10372.8|10377.8|10372.8|10377.9|10372.9|10377.3|10372.3|0
1717738200000|2024-06-07 05:30:00|10377.9|10372.9|10378.8|10373.8|10378.9|10373.9|10377.8|10372.8|13
1717738500000|2024-06-07 05:35:00|10378.6|10373.6|10379.1|10374.1|10379.1|10374.1|10377.8|10372.8|27
1717738800000|2024-06-07 05:40:00|10379.3|10374.3|10378.8|10373.8|10379.4|10374.4|10378.3|10373.3|8
1717739100000|2024-06-07 05:45:00|10378.6|10373.6|10378.8|10373.8|10378.9|10373.9|10378.3|10373.3|16
1717739400000|2024-06-07 05:50:00|10378.6|10373.6|10378.6|10373.6|10379.4|10374.4|10377.8|10372.8|21
1717739700000|2024-06-07 05:55:00|10378.3|10373.3|10377.9|10372.9|10378.4|10373.4|10376.8|10371.8|22
1717740000000|2024-06-07 06:00:00|10378.3|10373.3|10378.6|10373.6|10379.8|10374.8|10377.8|10372.8|35
1717740300000|2024-06-07 06:05:00|10378.4|10373.4|10378.4|10373.4|10378.6|10373.6|10376.6|10371.6|8
1717740600000|2024-06-07 06:10:00|10378.1|10373.1|10377.4|10372.4|10378.4|10373.4|10376.9|10371.9|6
1717740900000|2024-06-07 06:15:00|10377.3|10372.3|10376.4|10371.4|10377.9|10372.9|10375.4|10370.4|18
1717741200000|2024-06-07 06:20:00|10376.3|10371.3|10375.3|10370.3|10376.4|10371.4|10374.9|10369.9|19
1717741500000|2024-06-07 06:25:00|10375.1|10370.1|10373.4|10368.4|10376.1|10371.1|10373.3|10368.3|11
1717741800000|2024-06-07 06:30:00|10373.8|10368.8|10374.8|10369.8|10375.4|10370.4|10372.9|10367.9|4
1717742100000|2024-06-07 06:35:00|10374.9|10369.9|10375.3|10370.3|10376.1|10371.1|10374.3|10369.3|9
1717742400000|2024-06-07 06:40:00|10374.8|10369.8|10376.8|10371.8|10377.3|10372.3|10374.8|10369.8|5
1717742700000|2024-06-07 06:45:00|10376.4|10371.4|10376.6|10371.6|10377.9|10372.9|10376.3|10371.3|7
1717743000000|2024-06-07 06:50:00|10376.3|10371.3|10373.4|10368.4|10376.4|10371.4|10373.3|10368.3|35
1717743300000|2024-06-07 06:55:00|10373.1|10368.1|10373.9|10368.9|10374.8|10369.8|10371.9|10366.9|39
1717743600000|2024-06-07 07:00:00|10373.8|10368.8|10371.9|10366.9|10374.4|10369.4|10371.8|10366.8|47
1717743900000|2024-06-07 07:05:00|10371.8|10366.8|10370.3|10365.3|10372.4|10367.4|10370.3|10365.3|56
1717744200000|2024-06-07 07:10:00|10369.9|10364.9|10367.3|10362.3|10369.9|10364.9|10367.3|10362.3|64
1717744500000|2024-06-07 07:15:00|10367.4|10362.4|10370.4|10365.4|10370.4|10365.4|10367.3|10362.3|19
1717744800000|2024-06-07 07:20:00|10370.3|10365.3|10370.9|10365.9|10371.9|10366.9|10370.3|10365.3|20
1717745100000|2024-06-07 07:25:00|10371.3|10366.3|10371.4|10366.4|10372.9|10367.9|10371.3|10366.3|23
1717745400000|2024-06-07 07:30:00|10371.6|10366.6|10371.9|10366.9|10372.9|10367.9|10371.3|10366.3|39
1717745700000|2024-06-07 07:35:00|10372.3|10367.3|10373.8|10368.8|10374.9|10369.9|10371.3|10366.3|21
1717746000000|2024-06-07 07:40:00|10373.4|10368.4|10371.9|10366.9|10373.9|10368.9|10371.4|10366.4|17
1717746300000|2024-06-07 07:45:00|10372.3|10367.3|10372.6|10367.6|10372.9|10367.9|10370.9|10365.9|45
1717746600000|2024-06-07 07:50:00|10372.4|10367.4|10371.8|10366.8|10372.8|10367.8|10371.3|10366.3|25
1717746900000|2024-06-07 07:55:00|10371.3|10366.3|10373.6|10368.6|10373.8|10368.8|10370.9|10365.9|16
1717747200000|2024-06-07 08:00:00|10373.3|10368.3|10377.1|10372.1|10378.3|10373.3|10373.3|10368.3|54
1717747500000|2024-06-07 08:05:00|10376.9|10371.9|10375.3|10370.3|10378.6|10373.6|10375.3|10370.3|92
1717747800000|2024-06-07 08:10:00|10375.6|10370.6|10376.8|10371.8|10377.1|10372.1|10374.8|10369.8|22
1717748100000|2024-06-07 08:15:00|10376.6|10371.6|10377.8|10372.8|10378.3|10373.3|10375.8|10370.8|38
1717748400000|2024-06-07 08:20:00|10378.1|10373.1|10377.6|10372.6|10379.1|10374.1|10377.1|10372.1|33
1717748700000|2024-06-07 08:25:00|10377.8|10372.8|10375.8|10370.8|10377.8|10372.8|10375.3|10370.3|13
1717749000000|2024-06-07 08:30:00|10376.6|10371.6|10377.3|10372.3|10378.3|10373.3|10376.3|10371.3|36
1717749300000|2024-06-07 08:35:00|10377.4|10372.4|10379.6|10374.6|10379.8|10374.8|10376.8|10371.8|32
1717749600000|2024-06-07 08:40:00|10379.3|10374.3|10379.8|10374.8|10380.3|10375.3|10378.9|10373.9|29
1717749900000|2024-06-07 08:45:00|10379.6|10374.6|10380.6|10375.6|10381.8|10376.8|10379.6|10374.6|58
1717750200000|2024-06-07 08:50:00|10380.3|10375.3|10378.3|10373.3|10380.8|10375.8|10378.3|10373.3|23
1717750500000|2024-06-07 08:55:00|10377.8|10372.8|10376.8|10371.8|10378.3|10373.3|10376.8|10371.8|15
1717750800000|2024-06-07 09:00:00|10377.3|10372.3|10375.3|10370.3|10377.3|10372.3|10374.8|10369.8|58
1717751100000|2024-06-07 09:05:00|10375.4|10370.4|10374.8|10369.8|10375.8|10370.8|10372.8|10367.8|34
1717751400000|2024-06-07 09:10:00|10375.3|10370.3|10376.3|10371.3|10377.3|10372.3|10375.1|10370.1|19
1717751700000|2024-06-07 09:15:00|10375.8|10370.8|10377.3|10372.3|10377.8|10372.8|10375.4|10370.4|33
1717752000000|2024-06-07 09:20:00|10377.6|10372.6|10376.8|10371.8|10377.8|10372.8|10376.3|10371.3|16
1717752300000|2024-06-07 09:25:00|10377.3|10372.3|10375.5|10370.5|10377.3|10372.3|10375.1|10370.1|4
1717752600000|2024-06-07 09:30:00|10375.3|10370.3|10374.3|10369.3|10375.8|10370.8|10373.8|10368.8|10
1717752900000|2024-06-07 09:35:00|10373.8|10368.8|10373.3|10368.3|10374.3|10369.3|10373.3|10368.3|10
1717753200000|2024-06-07 09:40:00|10373.5|10368.5|10374|10369|10374.3|10369.3|10373.3|10368.3|15
1717753500000|2024-06-07 09:45:00|10373.8|10368.8|10373.3|10368.3|10373.8|10368.8|10373.3|10368.3|30
1717753800000|2024-06-07 09:50:00|10373.8|10368.8|10374.3|10369.3|10374.3|10369.3|10373.3|10368.3|16
1717754100000|2024-06-07 09:55:00|10374.1|10369.1|10376.3|10371.3|10376.8|10371.8|10374.1|10369.1|16
1717754400000|2024-06-07 10:00:00|10375.8|10370.8|10376.8|10371.8|10376.8|10371.8|10375.3|10370.3|23
1717754700000|2024-06-07 10:05:00|10376.3|10371.3|10376.3|10371.3|10377.3|10372.3|10375.8|10370.8|4
1717755000000|2024-06-07 10:10:00|10375.8|10370.8|10375.8|10370.8|10376.8|10371.8|10375.3|10370.3|16
1717755300000|2024-06-07 10:15:00|10376.3|10371.3|10376.3|10371.3|10376.8|10371.8|10375.8|10370.8|12
1717755600000|2024-06-07 10:20:00|10375.8|10370.8|10376.3|10371.3|10377.3|10372.3|10375.3|10370.3|20
1717755900000|2024-06-07 10:25:00|10375.8|10370.8|10376.3|10371.3|10376.3|10371.3|10375.3|10370.3|7
1717756200000|2024-06-07 10:30:00|10376.5|10371.5|10375.3|10370.3|10376.8|10371.8|10374.8|10369.8|23
1717756500000|2024-06-07 10:35:00|10375.8|10370.8|10375.8|10370.8|10376.3|10371.3|10375.8|10370.8|16
1717756800000|2024-06-07 10:40:00|10376.3|10371.3|10375.8|10370.8|10376.8|10371.8|10375.8|10370.8|6
1717757100000|2024-06-07 10:45:00|10376.3|10371.3|10377.3|10372.3|10377.3|10372.3|10376.3|10371.3|31
1717757400000|2024-06-07 10:50:00|10376.8|10371.8|10378.3|10373.3|10378.3|10373.3|10376.8|10371.8|30
1717757700000|2024-06-07 10:55:00|10377.8|10372.8|10380.3|10375.3|10380.8|10375.8|10377.8|10372.8|87
1717758000000|2024-06-07 11:00:00|10380.8|10375.8|10379.8|10374.8|10381.3|10376.3|10379.8|10374.8|48
1717758300000|2024-06-07 11:05:00|10379.5|10374.5|10376.3|10371.3|10379.5|10374.5|10376.3|10371.3|31
1717758600000|2024-06-07 11:10:00|10376.5|10371.5|10378.3|10373.3|10378.3|10373.3|10376.2|10371.2|38
1717758900000|2024-06-07 11:15:00|10378.7|10373.7|10377.7|10372.7|10378.8|10373.8|10377.7|10372.7|17
1717759200000|2024-06-07 11:20:00|10377.5|10372.5|10377.5|10372.5|10378.2|10373.2|10376.2|10371.2|43
1717759500000|2024-06-07 11:25:00|10377.7|10372.7|10376.5|10371.5|10377.7|10372.7|10376.2|10371.2|24
1717759800000|2024-06-07 11:30:00|10376.2|10371.2|10373.5|10368.5|10376.7|10371.7|10373.5|10368.5|33
1717760100000|2024-06-07 11:35:00|10373.7|10368.7|10373.2|10368.2|10374.5|10369.5|10373|10368|50
1717760400000|2024-06-07 11:40:00|10373|10368|10373.5|10368.5|10373.7|10368.7|10372.5|10367.5|53
1717760700000|2024-06-07 11:45:00|10373.2|10368.2|10371.5|10366.5|10373.5|10368.5|10371.5|10366.5|79
1717761000000|2024-06-07 11:50:00|10371.7|10366.7|10371.8|10366.8|10372.5|10367.5|10371|10366|58
1717761300000|2024-06-07 11:55:00|10372.3|10367.3|10371.6|10366.6|10372.3|10367.3|10369.3|10364.3|97
1717761600000|2024-06-07 12:00:00|10371.8|10366.8|10372|10367|10372.8|10367.8|10371.3|10366.3|95
1717761900000|2024-06-07 12:05:00|10372.1|10367.1|10372|10367|10373|10368|10371|10366|260
1717762200000|2024-06-07 12:10:00|10372.1|10367.1|10374.6|10369.6|10375.1|10370.1|10372.1|10367.1|63
1717762500000|2024-06-07 12:15:00|10374.8|10369.8|10374.5|10369.5|10376.8|10371.8|10373.5|10368.5|53
1717762800000|2024-06-07 12:20:00|10374.3|10369.3|10372|10367|10374.6|10369.6|10371.3|10366.3|132
1717763100000|2024-06-07 12:25:00|10372.3|10367.3|10373.5|10364.5|10373.5|10367.3|10370.1|10364.5|149
1717763400000|2024-06-07 12:30:00|10371.3|10366.3|10426.8|10421.8|10431.1|10426.1|10344.5|10335.5|1257
1717763700000|2024-06-07 12:35:00|10427|10422|10429.1|10424.1|10436.6|10431.6|10426.3|10421.3|821
1717764000000|2024-06-07 12:40:00|10429.8|10424.8|10434.3|10429.3|10435.6|10430.6|10427.1|10422.1|526
1717764300000|2024-06-07 12:45:00|10434.6|10429.6|10437.3|10432.3|10443.3|10438.3|10434.6|10429.6|471
1717764600000|2024-06-07 12:50:00|10437|10432|10435.8|10430.8|10437.3|10432.3|10429.3|10424.3|338
1717764900000|2024-06-07 12:55:00|10436.1|10431.1|10435|10430|10438.3|10433.3|10432.8|10427.8|227
1717765200000|2024-06-07 13:00:00|10435.1|10430.1|10442.5|10437.5|10445.3|10440.3|10435.1|10430.1|281
1717765500000|2024-06-07 13:05:00|10442.8|10437.8|10436.3|10431.3|10443.8|10438.8|10435.8|10430.8|265
1717765800000|2024-06-07 13:10:00|10435.8|10430.8|10441|10436|10441.3|10436.3|10435.3|10430.3|138
1717766100000|2024-06-07 13:15:00|10440.8|10435.8|10433|10428|10441.8|10436.8|10432.1|10427.1|187
1717766400000|2024-06-07 13:20:00|10432.8|10427.8|10434.3|10429.3|10438.8|10433.8|10432.8|10427.8|180
1717766700000|2024-06-07 13:25:00|10434|10429|10436.8|10431.8|10436.8|10431.8|10432.6|10427.6|105
1717767000000|2024-06-07 13:30:00|10436.6|10431.6|10443.3|10438.3|10443.3|10438.3|10436.6|10431.6|138
1717767300000|2024-06-07 13:35:00|10442.8|10437.8|10441.8|10436.8|10444.6|10439.6|10439.3|10434.3|136
1717767600000|2024-06-07 13:40:00|10442.1|10437.1|10443.3|10438.3|10443.3|10438.3|10439.3|10434.3|121
1717767900000|2024-06-07 13:45:00|10443.6|10438.6|10447.8|10442.8|10448.3|10443.3|10441.8|10436.8|193
1717768200000|2024-06-07 13:50:00|10448.3|10443.3|10448.3|10443.3|10449.8|10444.8|10446.3|10441.3|148
1717768500000|2024-06-07 13:55:00|10448.8|10443.8|10448.3|10443.3|10449.8|10444.8|10447.5|10442.5|93
1717768800000|2024-06-07 14:00:00|10448.8|10443.8|10449.6|10444.6|10450.6|10445.6|10446.5|10441.5|102
1717769100000|2024-06-07 14:05:00|10449.8|10444.8|10449.3|10444.3|10450.8|10445.8|10446.7|10441.7|105
1717769400000|2024-06-07 14:10:00|10449.5|10444.5|10453.8|10448.8|10454.3|10449.3|10449.5|10444.5|165
1717769700000|2024-06-07 14:15:00|10454.1|10449.1|10445|10440|10454.3|10449.3|10445|10440|94
1717770000000|2024-06-07 14:20:00|10444.8|10439.8|10448.8|10443.8|10448.8|10443.8|10444.8|10439.8|79
1717770300000|2024-06-07 14:25:00|10449|10444|10448.8|10443.8|10452.3|10447.3|10448.3|10443.3|83
1717770600000|2024-06-07 14:30:00|10448.7|10443.7|10449.7|10444.7|10451.3|10446.3|10448.2|10443.2|129
1717770900000|2024-06-07 14:35:00|10449.3|10444.3|10443|10438|10449.3|10444.3|10442.2|10437.2|113
1717771200000|2024-06-07 14:40:00|10443.3|10438.3|10445.3|10440.3|10445.8|10440.8|10441.2|10436.2|72
1717771500000|2024-06-07 14:45:00|10445.5|10440.5|10451.8|10446.8|10451.8|10446.8|10445.3|10440.3|98
1717771800000|2024-06-07 14:50:00|10451.7|10446.7|10453|10448|10453.7|10448.7|10451|10446|70
1717772100000|2024-06-07 14:55:00|10453.3|10448.3|10452.3|10447.3|10453.8|10448.8|10451.5|10446.5|174
1717772400000|2024-06-07 15:00:00|10452.7|10447.7|10452.2|10447.2|10453.5|10448.5|10451.7|10446.7|69
1717772700000|2024-06-07 15:05:00|10451.8|10446.8|10453.7|10448.7|10455.5|10450.5|10451.8|10446.8|73
1717773000000|2024-06-07 15:10:00|10453.8|10448.8|10451.7|10446.7|10454.8|10449.8|10451.3|10446.3|131
1717773300000|2024-06-07 15:15:00|10451.8|10446.8|10456.5|10451.5|10456.5|10451.5|10451.2|10446.2|96
1717773600000|2024-06-07 15:20:00|10456.6|10451.6|10453.7|10448.7|10456.6|10451.6|10453.7|10448.7|69
1717773900000|2024-06-07 15:25:00|10453.5|10448.5|10454.2|10449.2|10456.5|10451.5|10453.5|10448.5|61
1717774200000|2024-06-07 15:30:00|10454.3|10449.3|10453.3|10448.3|10454.8|10449.8|10451.2|10446.2|77
1717774500000|2024-06-07 15:35:00|10453.7|10448.7|10456.5|10451.5|10456.8|10451.8|10453.2|10448.2|64
1717774800000|2024-06-07 15:40:00|10456.3|10451.3|10456.3|10451.3|10457.2|10452.2|10455.5|10450.5|82
1717775100000|2024-06-07 15:45:00|10456.2|10451.2|10454.3|10449.3|10456.3|10451.3|10452.9|10447.9|64
1717775400000|2024-06-07 15:50:00|10454.5|10449.5|10453.2|10448.2|10454.8|10449.8|10452.2|10447.2|53
1717775700000|2024-06-07 15:55:00|10453|10448|10453.8|10448.8|10454.3|10449.3|10451.7|10446.7|44
1717776000000|2024-06-07 16:00:00|10453.7|10448.7|10451.2|10446.2|10453.8|10448.8|10450.7|10445.7|28
1717776300000|2024-06-07 16:05:00|10451|10446|10452.5|10447.5|10452.8|10447.8|10451|10446|88
1717776600000|2024-06-07 16:10:00|10452.2|10447.2|10454.3|10449.3|10454.3|10449.3|10452.2|10447.2|34
1717776900000|2024-06-07 16:15:00|10454.5|10449.5|10456.2|10451.2|10456.8|10451.8|10454.3|10449.3|40
1717777200000|2024-06-07 16:20:00|10456|10451|10453.7|10448.7|10456.7|10451.7|10452.7|10447.7|27
1717777500000|2024-06-07 16:25:00|10453.5|10448.5|10450.9|10445.9|10454|10449|10450.2|10445.2|45
1717777800000|2024-06-07 16:30:00|10450.4|10445.4|10453.7|10448.7|10453.7|10448.7|10449.5|10444.5|53
1717778100000|2024-06-07 16:35:00|10453.3|10448.3|10453.7|10448.7|10454.3|10449.3|10452.7|10447.7|19
1717778400000|2024-06-07 16:40:00|10453.5|10448.5|10454.2|10449.2|10454.3|10449.3|10453.2|10448.2|27
1717778700000|2024-06-07 16:45:00|10454.3|10449.3|10456.3|10451.3|10456.8|10451.8|10454.3|10449.3|26
1717779000000|2024-06-07 16:50:00|10456.7|10451.7|10456|10451|10456.8|10451.8|10455.7|10450.7|81
1717779300000|2024-06-07 16:55:00|10455.7|10450.7|10455.2|10450.2|10457|10452|10455|10450|97
1717779600000|2024-06-07 17:00:00|10455.7|10450.7|10458.7|10453.7|10459.2|10454.2|10455.7|10450.7|63
1717779900000|2024-06-07 17:05:00|10458.5|10453.5|10457.2|10452.2|10458.5|10453.5|10456.9|10451.9|25
1717780200000|2024-06-07 17:10:00|10457.7|10452.7|10458|10453|10458|10453|10457.4|10452.4|31
1717780500000|2024-06-07 17:15:00|10457.7|10452.7|10458.2|10453.2|10458.2|10453.2|10457.2|10452.2|50
1717780800000|2024-06-07 17:20:00|10458.5|10453.5|10457.2|10452.2|10458.7|10453.7|10456.7|10451.7|20
1717781100000|2024-06-07 17:25:00|10457.7|10452.7|10457.7|10452.7|10458.7|10453.7|10457.7|10452.7|22
1717781400000|2024-06-07 17:30:00|10458|10453|10458.7|10453.7|10458.7|10453.7|10458|10453|8
1717781700000|2024-06-07 17:35:00|10458.5|10453.5|10457.4|10452.4|10458.7|10453.7|10457.4|10452.4|38
1717782000000|2024-06-07 17:40:00|10456.7|10451.7|10458.2|10453.2|10458.2|10453.2|10456.7|10451.7|10
1717782300000|2024-06-07 17:45:00|10458|10453|10457|10452|10458|10453|10456.9|10451.9|25
1717782600000|2024-06-07 17:50:00|10457.2|10452.2|10456|10451|10457.2|10452.2|10453.7|10448.7|73
1717782900000|2024-06-07 17:55:00|10456.2|10451.2|10455|10450|10456.2|10451.2|10454.2|10449.2|21
1717783200000|2024-06-07 18:00:00|10455.2|10450.2|10456.7|10451.7|10457.2|10452.2|10455.2|10450.2|34
1717783500000|2024-06-07 18:05:00|10457.2|10452.2|10458|10453|10458.2|10453.2|10456.5|10451.5|43
1717783800000|2024-06-07 18:10:00|10458.2|10453.2|10458.7|10453.7|10458.7|10453.7|10457.9|10452.9|15
1717784100000|2024-06-07 18:15:00|10459|10454|10457.5|10452.5|10459|10454|10457.4|10452.4|34
1717784400000|2024-06-07 18:20:00|10457.4|10452.4|10456.7|10451.7|10457.5|10452.5|10455.7|10450.7|15
1717784700000|2024-06-07 18:25:00|10456.5|10451.5|10456.2|10451.2|10456.7|10451.7|10456.2|10451.2|28
1717785000000|2024-06-07 18:30:00|10456.5|10451.5|10458.7|10453.7|10458.7|10453.7|10456.2|10451.2|26
1717785300000|2024-06-07 18:35:00|10458.4|10453.4|10456.9|10451.9|10458.4|10453.4|10456.9|10451.9|102
1717785600000|2024-06-07 18:40:00|10457.2|10452.2|10454.9|10449.9|10457.2|10452.2|10454.7|10449.7|88
1717785900000|2024-06-07 18:45:00|10454.2|10449.2|10454.7|10449.7|10455.7|10450.7|10454.2|10449.2|178
1717786200000|2024-06-07 18:50:00|10454.2|10449.2|10454.5|10449.5|10455.2|10450.2|10454|10449|143
1717786500000|2024-06-07 18:55:00|10454.2|10449.2|10455|10450|10455.5|10450.5|10454.2|10449.2|517
1717786800000|2024-06-07 19:00:00|10455.3|10450.3|10454.2|10449.2|10455.3|10450.3|10453.7|10448.7|114
1717787100000|2024-06-07 19:05:00|10454|10449|10455.4|10450.4|10455.4|10450.4|10453.9|10448.9|96
1717787400000|2024-06-07 19:10:00|10455.7|10450.7|10457.9|10452.9|10458.7|10453.7|10455.2|10450.2|102
1717787700000|2024-06-07 19:15:00|10458.2|10453.2|10457.9|10452.9|10458.2|10453.2|10456.4|10451.4|79
1717788000000|2024-06-07 19:20:00|10458.4|10453.4|10459.2|10454.2|10459.2|10454.2|10457.7|10452.7|106
1717788300000|2024-06-07 19:25:00|10459.4|10454.4|10459.7|10454.7|10459.9|10454.9|10459.2|10454.2|59
1717788600000|2024-06-07 19:30:00|10459.9|10454.9|10458.9|10453.9|10459.9|10454.9|10458.4|10453.4|193
1717788900000|2024-06-07 19:35:00|10459.2|10454.2|10458.9|10453.9|10459.7|10454.7|10458.7|10453.7|257
1717789200000|2024-06-07 19:40:00|10458.7|10453.7|10458.9|10453.9|10459.4|10454.4|10457.7|10452.7|188
1717789500000|2024-06-07 19:45:00|10458.7|10453.7|10459.2|10454.2|10459.7|10454.7|10458.7|10453.7|226
1717789800000|2024-06-07 19:50:00|10459.4|10454.4|10459.2|10454.2|10459.9|10454.9|10458.4|10453.4|198
1717790100000|2024-06-07 19:55:00|10459.4|10454.4|10460.9|10455.9|10461.2|10456.2|10458.9|10453.9|214
1717790400000|2024-06-07 20:00:00|10461.2|10456.2|10459.9|10454.9|10461.4|10456.4|10459.9|10454.9|39
1717790700000|2024-06-07 20:05:00|10459.7|10454.7|10458.7|10453.7|10459.7|10454.7|10458.7|10453.7|48
1717791000000|2024-06-07 20:10:00|10458.9|10453.9|10459.6|10454.6|10459.6|10454.6|10458.9|10453.9|11
1717791300000|2024-06-07 20:15:00|10459.9|10454.9|10459.9|10454.9|10460.4|10455.4|10459.9|10454.9|5
1717791600000|2024-06-07 20:20:00|10460.1|10455.1|10459.6|10454.6|10460.1|10455.1|10459.4|10454.4|5
1717791900000|2024-06-07 20:25:00|10459.9|10454.9|10458.9|10453.9|10459.9|10454.9|10458.6|10453.6|3
1717792200000|2024-06-07 20:30:00|10459.1|10454.1|10460.4|10455.4|10460.9|10455.9|10459.1|10454.1|32
1717792500000|2024-06-07 20:35:00|10460.6|10455.6|10461.7|10456.7|10461.7|10456.7|10460.6|10455.6|12
1717792800000|2024-06-07 20:40:00|10461.9|10456.9|10461.9|10456.9|10461.9|10456.9|10461.4|10456.4|7
1717793100000|2024-06-07 20:45:00|10461.8|10456.8|10460.9|10455.9|10461.9|10456.9|10460.9|10455.9|6
1717793400000|2024-06-07 20:50:00|10460.6|10455.6|10460.2|10455.2|10461.4|10456.4|10460.2|10455.2|13
1717793700000|2024-06-07 20:55:00|10460.4|10455.4|10462.2|10453.2|10462.2|10456.4|10460.4|10453.2|15
1717970400000|2024-06-09 22:00:00|10479.1|10474.1|10475.1|10470.1|10479.1|10474.1|10473.5|10468.5|127
1717970700000|2024-06-09 22:05:00|10474.6|10469.6|10476.9|10471.9|10477.6|10472.6|10474.6|10469.6|32
1717971000000|2024-06-09 22:10:00|10476.6|10471.6|10480.9|10475.9|10481.1|10476.1|10476.6|10471.6|1
1717971300000|2024-06-09 22:15:00|10481.1|10476.1|10483.4|10478.4|10484.1|10479.1|10480.9|10475.9|71
1717971600000|2024-06-09 22:20:00|10483.1|10478.1|10482.4|10477.4|10483.9|10478.9|10481.9|10476.9|19
1717971900000|2024-06-09 22:25:00|10482.2|10477.2|10479.7|10474.7|10482.4|10477.4|10479.6|10474.6|5
1717972200000|2024-06-09 22:30:00|10479.9|10474.9|10476.9|10471.9|10479.9|10474.9|10476.6|10471.6|9
1717972500000|2024-06-09 22:35:00|10477.1|10472.1|10478.9|10473.9|10478.9|10473.9|10476.6|10471.6|2
1717972800000|2024-06-09 22:40:00|10479.1|10474.1|10477.4|10472.4|10479.1|10474.1|10477.4|10472.4|5
1717973100000|2024-06-09 22:45:00|10477.9|10472.9|10476.1|10471.1|10478.1|10473.1|10476.1|10471.1|0
1717973400000|2024-06-09 22:50:00|10475.6|10470.6|10475.6|10470.6|10477.1|10472.1|10475.3|10470.3|20
1717973700000|2024-06-09 22:55:00|10475.9|10470.9|10475.1|10470.1|10475.9|10470.9|10475.1|10470.1|2
1717974000000|2024-06-09 23:00:00|10475.3|10470.3|10474.6|10469.6|10475.3|10470.3|10474.6|10469.6|2
1717974300000|2024-06-09 23:05:00|10474.5|10469.5|10473.3|10468.3|10474.5|10469.5|10472.8|10467.8|15
1717974600000|2024-06-09 23:10:00|10473.6|10468.6|10473.3|10468.3|10473.9|10468.9|10472.6|10467.6|0
1717974900000|2024-06-09 23:15:00|10473.1|10468.1|10474.6|10469.6|10474.8|10469.8|10472.8|10467.8|1
1717975200000|2024-06-09 23:20:00|10474.4|10469.4|10473.8|10468.8|10474.9|10469.9|10473.8|10468.8|0
1717975500000|2024-06-09 23:25:00|10473.6|10468.6|10473.6|10468.6|10474.1|10469.1|10472.9|10467.9|21
1717975800000|2024-06-09 23:30:00|10473.8|10468.8|10474.3|10469.3|10474.3|10469.3|10473.6|10468.6|5
1717976100000|2024-06-09 23:35:00|10474.1|10469.1|10474.6|10469.6|10475.1|10470.1|10474.1|10469.1|7
1717976400000|2024-06-09 23:40:00|10474.4|10469.4|10473.8|10468.8|10474.8|10469.8|10473.8|10468.8|24
1717976700000|2024-06-09 23:45:00|10473.6|10468.6|10472.6|10467.6|10474.6|10469.6|10472.6|10467.6|136
1717977000000|2024-06-09 23:50:00|10472.1|10467.1|10472.6|10467.6|10472.6|10467.6|10472.1|10467.1|30
1717977300000|2024-06-09 23:55:00|10472.5|10467.5|10472.3|10467.3|10472.6|10467.6|10472.1|10467.1|2
1717977600000|2024-06-10 00:00:00|10472.1|10467.1|10470.3|10465.3|10472.8|10467.8|10470.3|10465.3|33
1717977900000|2024-06-10 00:05:00|10470.6|10465.6|10470.1|10465.1|10471.3|10466.3|10469.8|10464.8|20
1717978200000|2024-06-10 00:10:00|10470.3|10465.3|10472.6|10467.6|10472.8|10467.8|10470.3|10465.3|21
1717978500000|2024-06-10 00:15:00|10472.8|10467.8|10474.3|10469.3|10475.1|10470.1|10472.1|10467.1|21
1717978800000|2024-06-10 00:20:00|10473.8|10468.8|10475.8|10470.8|10476.3|10471.3|10473.8|10468.8|2
1717979100000|2024-06-10 00:25:00|10475.3|10470.3|10476.3|10471.3|10477.3|10472.3|10475.3|10470.3|1
1717979400000|2024-06-10 00:30:00|10475.8|10470.8|10475.3|10470.3|10475.8|10470.8|10474.8|10469.8|2
1717979700000|2024-06-10 00:35:00|10474.8|10469.8|10476.3|10471.3|10476.3|10471.3|10474.8|10469.8|55
1717980000000|2024-06-10 00:40:00|10475.8|10470.8|10475.6|10470.6|10476.3|10471.3|10475.1|10470.1|12
1717980300000|2024-06-10 00:45:00|10475.8|10470.8|10475.8|10470.8|10476.6|10471.6|10475.3|10470.3|56
1717980600000|2024-06-10 00:50:00|10475.6|10470.6|10476.3|10471.3|10476.3|10471.3|10475|10470|7
1717980900000|2024-06-10 00:55:00|10476.1|10471.1|10474.3|10469.3|10476.3|10471.3|10474.3|10469.3|0
1717981200000|2024-06-10 01:00:00|10473.8|10468.8|10474.3|10469.3|10474.5|10469.5|10471.8|10466.8|5
1717981500000|2024-06-10 01:05:00|10474.8|10469.8|10474.8|10469.8|10475|10470|10473.8|10468.8|9
1717981800000|2024-06-10 01:10:00|10475|10470|10474.3|10469.3|10475.3|10470.3|10474.3|10469.3|4
1717982100000|2024-06-10 01:15:00|10474.6|10469.6|10473.8|10468.8|10475.1|10470.1|10473.5|10468.5|1
1717982400000|2024-06-10 01:20:00|10474.1|10469.1|10476.3|10471.3|10476.3|10471.3|10474.1|10469.1|5
1717982700000|2024-06-10 01:25:00|10476.8|10471.8|10478.8|10473.8|10478.8|10473.8|10476.8|10471.8|94
1717983000000|2024-06-10 01:30:00|10479.3|10474.3|10477.3|10472.3|10479.3|10474.3|10477.1|10472.1|11
1717983300000|2024-06-10 01:35:00|10477.1|10472.1|10477.3|10472.3|10478.3|10473.3|10477.1|10472.1|3
1717983600000|2024-06-10 01:40:00|10477|10472|10476.6|10471.6|10477|10472|10476.1|10471.1|1
1717983900000|2024-06-10 01:45:00|10476.8|10471.8|10477.1|10472.1|10478.3|10473.3|10476.3|10471.3|15
1717984200000|2024-06-10 01:50:00|10476.8|10471.8|10476.1|10471.1|10476.8|10471.8|10475.6|10470.6|13
1717984500000|2024-06-10 01:55:00|10476.3|10471.3|10476.1|10471.1|10476.3|10471.3|10474.8|10469.8|15
1717984800000|2024-06-10 02:00:00|10475.8|10470.8|10477|10472|10477.6|10472.6|10475.8|10470.8|5
1717985100000|2024-06-10 02:05:00|10477.3|10472.3|10478.3|10473.3|10478.6|10473.6|10477.3|10472.3|6
1717985400000|2024-06-10 02:10:00|10478.1|10473.1|10477.3|10472.3|10478.1|10473.1|10477.1|10472.1|8
1717985700000|2024-06-10 02:15:00|10477|10472|10476.8|10471.8|10477.3|10472.3|10476.6|10471.6|3
1717986000000|2024-06-10 02:20:00|10476.6|10471.6|10477.3|10472.3|10477.5|10472.5|10476.6|10471.6|8
1717986300000|2024-06-10 02:25:00|10477.5|10472.5|10477.6|10472.6|10478|10473|10477.3|10472.3|7
1717986600000|2024-06-10 02:30:00|10477.8|10472.8|10479.8|10474.8|10480.1|10475.1|10477.8|10472.8|15
1717986900000|2024-06-10 02:35:00|10480.1|10475.1|10480.8|10475.8|10481.1|10476.1|10480.1|10475.1|4
1717987200000|2024-06-10 02:40:00|10480.6|10475.6|10480.3|10475.3|10481.3|10476.3|10480.3|10475.3|3
1717987500000|2024-06-10 02:45:00|10480.8|10475.8|10479.3|10474.3|10480.8|10475.8|10479.3|10474.3|3
1717987800000|2024-06-10 02:50:00|10479.6|10474.6|10480.8|10475.8|10480.8|10475.8|10478.8|10473.8|10
1717988100000|2024-06-10 02:55:00|10480.3|10475.3|10481.3|10476.3|10481.8|10476.8|10480.3|10475.3|19
1717988400000|2024-06-10 03:00:00|10481.8|10476.8|10481.3|10476.3|10481.8|10476.8|10480.8|10475.8|3
1717988700000|2024-06-10 03:05:00|10481.8|10476.8|10482.3|10477.3|10483.3|10478.3|10481.8|10476.8|45
1717989000000|2024-06-10 03:10:00|10482.6|10477.6|10484.3|10479.3|10484.3|10479.3|10482.6|10477.6|14
1717989300000|2024-06-10 03:15:00|10484.6|10479.6|10484.3|10479.3|10485.1|10480.1|10484|10479|13
1717989600000|2024-06-10 03:20:00|10484.1|10479.1|10483.8|10478.8|10484.8|10479.8|10483.8|10478.8|4
1717989900000|2024-06-10 03:25:00|10484.1|10479.1|10484.3|10479.3|10484.6|10479.6|10483.8|10478.8|11
1717990200000|2024-06-10 03:30:00|10484.5|10479.5|10484.8|10479.8|10485.1|10480.1|10484.3|10479.3|4
1717990500000|2024-06-10 03:35:00|10484.6|10479.6|10485.1|10480.1|10485.8|10480.8|10484.6|10479.6|5
1717990800000|2024-06-10 03:40:00|10485.3|10480.3|10485.3|10480.3|10485.8|10480.8|10484.8|10479.8|3
1717991100000|2024-06-10 03:45:00|10485.1|10480.1|10487.6|10482.6|10487.6|10482.6|10485.1|10480.1|13
1717991400000|2024-06-10 03:50:00|10487.3|10482.3|10489.5|10484.5|10489.5|10484.5|10487.3|10482.3|75
1717991700000|2024-06-10 03:55:00|10489.8|10484.8|10491.5|10486.5|10491.5|10486.5|10489.5|10484.5|40
1717992000000|2024-06-10 04:00:00|10491.3|10486.3|10495|10490|10495.3|10490.3|10491.3|10486.3|40
1717992300000|2024-06-10 04:05:00|10494.5|10489.5|10495|10490|10495.5|10490.5|10494.3|10489.3|37
1717992600000|2024-06-10 04:10:00|10495.3|10490.3|10496|10491|10496|10491|10494.5|10489.5|31
1717992900000|2024-06-10 04:15:00|10495.8|10490.8|10495.3|10490.3|10496.3|10491.3|10494.5|10489.5|29
1717993200000|2024-06-10 04:20:00|10495.8|10490.8|10492.3|10487.3|10495.8|10490.8|10492|10487|12
1717993500000|2024-06-10 04:25:00|10491.8|10486.8|10492.3|10487.3|10492.5|10487.5|10491.5|10486.5|72
1717993800000|2024-06-10 04:30:00|10492|10487|10491.5|10486.5|10492.3|10487.3|10490.3|10485.3|14
1717994100000|2024-06-10 04:35:00|10491.8|10486.8|10491.6|10486.6|10491.8|10486.8|10490.3|10485.3|12
1717994400000|2024-06-10 04:40:00|10491.8|10486.8|10490.6|10485.6|10491.8|10486.8|10490.5|10485.5|19
1717994700000|2024-06-10 04:45:00|10490.8|10485.8|10491|10486|10491.8|10486.8|10490.5|10485.5|4
1717995000000|2024-06-10 04:50:00|10491.3|10486.3|10491|10486|10491.5|10486.5|10490.6|10485.6|11
1717995300000|2024-06-10 04:55:00|10490.8|10485.8|10490.6|10485.6|10491.8|10486.8|10490.5|10485.5|20
1717995600000|2024-06-10 05:00:00|10490.5|10485.5|10492|10487|10492|10487|10489.8|10484.8|46
1717995900000|2024-06-10 05:05:00|10492.3|10487.3|10494.8|10489.8|10494.8|10489.8|10492.3|10487.3|22
1717996200000|2024-06-10 05:10:00|10494.5|10489.5|10493.3|10488.3|10495.3|10490.3|10493|10488|56
1717996500000|2024-06-10 05:15:00|10492.8|10487.8|10493.5|10488.5|10493.8|10488.8|10492.3|10487.3|30
1717996800000|2024-06-10 05:20:00|10493.3|10488.3|10493.8|10488.8|10495.3|10490.3|10493.3|10488.3|22
1717997100000|2024-06-10 05:25:00|10494|10489|10493|10488|10494|10489|10492.8|10487.8|16
1717997400000|2024-06-10 05:30:00|10493.1|10488.1|10492.6|10487.6|10494.3|10489.3|10492.5|10487.5|11
1717997700000|2024-06-10 05:35:00|10492.8|10487.8|10492.3|10487.3|10494.5|10489.5|10492.1|10487.1|13
1717998000000|2024-06-10 05:40:00|10492.5|10487.5|10492.8|10487.8|10493.3|10488.3|10491.8|10486.8|6
1717998300000|2024-06-10 05:45:00|10493|10488|10491.5|10486.5|10493|10488|10491|10486|36
1717998600000|2024-06-10 05:50:00|10491.3|10486.3|10490.3|10485.3|10491.3|10486.3|10490|10485|48
1717998900000|2024-06-10 05:55:00|10490|10485|10490.3|10485.3|10491|10486|10489|10484|109
1717999200000|2024-06-10 06:00:00|10490.5|10485.5|10492.3|10487.3|10493.8|10488.8|10490|10485|155
1717999500000|2024-06-10 06:05:00|10492.8|10487.8|10493.8|10488.8|10494.8|10489.8|10492.8|10487.8|111
1717999800000|2024-06-10 06:10:00|10494|10489|10492|10487|10494|10489|10491.8|10486.8|55
1718000100000|2024-06-10 06:15:00|10491.8|10486.8|10491.3|10486.3|10491.8|10486.8|10489.8|10484.8|60
1718000400000|2024-06-10 06:20:00|10491.5|10486.5|10491.8|10486.8|10493|10488|10490.3|10485.3|86
1718000700000|2024-06-10 06:25:00|10492.5|10487.5|10493.5|10488.5|10493.5|10488.5|10491.3|10486.3|38
1718001000000|2024-06-10 06:30:00|10493.3|10488.3|10493.8|10488.8|10496|10491|10493.3|10488.3|76
1718001300000|2024-06-10 06:35:00|10493.5|10488.5|10492.5|10487.5|10493.8|10488.8|10491.8|10486.8|33
1718001600000|2024-06-10 06:40:00|10492.3|10487.3|10492.3|10487.3|10492.5|10487.5|10491|10486|38
1718001900000|2024-06-10 06:45:00|10491.8|10486.8|10489.8|10484.8|10492|10487|10489.5|10484.5|33
1718002200000|2024-06-10 06:50:00|10490|10485|10491.3|10486.3|10492.3|10487.3|10489.8|10484.8|18
1718002500000|2024-06-10 06:55:00|10491.1|10486.1|10493.7|10488.7|10495|10490|10490.8|10485.8|174
1718002800000|2024-06-10 07:00:00|10493.5|10488.5|10492.5|10487.5|10495.2|10490.2|10491.2|10486.2|143
1718003100000|2024-06-10 07:05:00|10492.2|10487.2|10493|10488|10493|10488|10490.5|10485.5|80
1718003400000|2024-06-10 07:10:00|10492.7|10487.7|10492.5|10487.5|10495.5|10490.5|10492|10487|142
1718003700000|2024-06-10 07:15:00|10492.3|10487.3|10493.7|10488.7|10495.2|10490.2|10490|10485|134
1718004000000|2024-06-10 07:20:00|10494|10489|10490.5|10485.5|10494|10489|10489.7|10484.7|53
1718004300000|2024-06-10 07:25:00|10491|10486|10486.8|10481.8|10491|10486|10486|10481|113
1718004600000|2024-06-10 07:30:00|10487|10482|10485.5|10480.5|10488|10483|10485|10480|116
1718004900000|2024-06-10 07:35:00|10485.2|10480.2|10487.5|10482.5|10488.2|10483.2|10484.7|10479.7|30
1718005200000|2024-06-10 07:40:00|10487.2|10482.2|10488|10483|10489.5|10484.5|10487.2|10482.2|27
1718005500000|2024-06-10 07:45:00|10487.9|10482.9|10486|10481|10488.2|10483.2|10485.5|10480.5|31
1718005800000|2024-06-10 07:50:00|10485.7|10480.7|10483.5|10478.5|10486|10481|10482.2|10477.2|39
1718006100000|2024-06-10 07:55:00|10484|10479|10483.5|10478.5|10485.5|10480.5|10483|10478|41
1718006400000|2024-06-10 08:00:00|10483.7|10478.7|10483|10478|10484.5|10479.5|10482.2|10477.2|72
1718006700000|2024-06-10 08:05:00|10482.9|10477.9|10482.4|10477.4|10483.5|10478.5|10480.4|10475.4|29
1718007000000|2024-06-10 08:10:00|10482|10477|10483.4|10478.4|10484.5|10479.5|10482|10477|34
1718007300000|2024-06-10 08:15:00|10483.2|10478.2|10483.7|10478.7|10485.2|10480.2|10482.2|10477.2|12
1718007600000|2024-06-10 08:20:00|10483.5|10478.5|10482.7|10477.7|10484.7|10479.7|10482.4|10477.4|11
1718007900000|2024-06-10 08:25:00|10482.5|10477.5|10485|10480|10485.5|10480.5|10481.7|10476.7|26
1718008200000|2024-06-10 08:30:00|10485.2|10480.2|10487.2|10482.2|10487.5|10482.5|10485.2|10480.2|12
1718008500000|2024-06-10 08:35:00|10486.9|10481.9|10488.4|10483.4|10489.5|10484.5|10486.9|10481.9|11
1718008800000|2024-06-10 08:40:00|10488.2|10483.2|10487.4|10482.4|10488.4|10483.4|10486.9|10481.9|12
1718009100000|2024-06-10 08:45:00|10487.7|10482.7|10489.2|10484.2|10489.4|10484.4|10487.4|10482.4|169
1718009400000|2024-06-10 08:50:00|10488.7|10483.7|10489.7|10484.7|10489.7|10484.7|10488.4|10483.4|20
1718009700000|2024-06-10 08:55:00|10489.9|10484.9|10490.2|10485.2|10491.2|10486.2|10489.7|10484.7|40
1718010000000|2024-06-10 09:00:00|10490.7|10485.7|10489.5|10484.5|10490.7|10485.7|10489|10484|47
1718010300000|2024-06-10 09:05:00|10489.7|10484.7|10489.4|10484.4|10490|10485|10488.2|10483.2|87
1718010600000|2024-06-10 09:10:00|10489.2|10484.2|10489.2|10484.2|10490.5|10485.5|10488.7|10483.7|19
1718010900000|2024-06-10 09:15:00|10489.5|10484.5|10487.7|10482.7|10490|10485|10487.2|10482.2|37
1718011200000|2024-06-10 09:20:00|10487.2|10482.2|10489.2|10484.2|10489.2|10484.2|10486.9|10481.9|13
1718011500000|2024-06-10 09:25:00|10488.9|10483.9|10492.2|10487.2|10492.2|10487.2|10488.9|10483.9|37
1718011800000|2024-06-10 09:30:00|10491.9|10486.9|10490.2|10485.2|10492.7|10487.7|10489.4|10484.4|13
1718012100000|2024-06-10 09:35:00|10490.7|10485.7|10491.4|10486.4|10491.7|10486.7|10489.9|10484.9|21
1718012400000|2024-06-10 09:40:00|10491.2|10486.2|10493.2|10488.2|10493.2|10488.2|10490.4|10485.4|21
1718012700000|2024-06-10 09:45:00|10493.4|10488.4|10495.2|10490.2|10495.7|10490.7|10493.2|10488.2|39
1718013000000|2024-06-10 09:50:00|10494.7|10489.7|10498.7|10493.7|10498.9|10493.9|10494.7|10489.7|52
1718013300000|2024-06-10 09:55:00|10499.2|10494.2|10498.4|10493.4|10500.2|10495.2|10498.4|10493.4|86
1718013600000|2024-06-10 10:00:00|10498.7|10493.7|10499.2|10494.2|10499.4|10494.4|10497.7|10492.7|30
1718013900000|2024-06-10 10:05:00|10498.9|10493.9|10499.2|10494.2|10500.7|10495.7|10498.2|10493.2|66
1718014200000|2024-06-10 10:10:00|10499.1|10494.1|10500.2|10495.2|10500.2|10495.2|10497.9|10492.9|25
1718014500000|2024-06-10 10:15:00|10499.9|10494.9|10500.2|10495.2|10500.7|10495.7|10498.7|10493.7|14
1718014800000|2024-06-10 10:20:00|10500.1|10495.1|10499.9|10494.9|10500.2|10495.2|10498.7|10493.7|13
1718015100000|2024-06-10 10:25:00|10499.7|10494.7|10502.4|10497.4|10502.7|10497.7|10499.4|10494.4|34
1718015400000|2024-06-10 10:30:00|10502.2|10497.2|10502.2|10497.2|10503.2|10498.2|10501.9|10496.9|14
1718015700000|2024-06-10 10:35:00|10501.9|10496.9|10503.2|10498.2|10503.2|10498.2|10500.9|10495.9|52
1718016000000|2024-06-10 10:40:00|10502.7|10497.7|10503.6|10498.6|10504.4|10499.4|10502.7|10497.7|65
1718016300000|2024-06-10 10:45:00|10503.2|10498.2|10502.1|10497.1|10503.2|10498.2|10501.9|10496.9|58
1718016600000|2024-06-10 10:50:00|10502.4|10497.4|10501.1|10496.1|10502.9|10497.9|10501.1|10496.1|39
1718016900000|2024-06-10 10:55:00|10500.9|10495.9|10500.4|10495.4|10500.9|10495.9|10499.7|10494.7|164
1718017200000|2024-06-10 11:00:00|10500.2|10495.2|10500.7|10495.7|10500.9|10495.9|10499.9|10494.9|36
1718017500000|2024-06-10 11:05:00|10500.4|10495.4|10498.9|10493.9|10500.7|10495.7|10498.9|10493.9|38
1718017800000|2024-06-10 11:10:00|10498.4|10493.4|10496.2|10491.2|10498.9|10493.9|10495.7|10490.7|28
1718018100000|2024-06-10 11:15:00|10495.9|10490.9|10495.9|10490.9|10496.2|10491.2|10494.7|10489.7|17
1718018400000|2024-06-10 11:20:00|10496.2|10491.2|10493.2|10488.2|10496.4|10491.4|10492.9|10487.9|42
1718018700000|2024-06-10 11:25:00|10492.9|10487.9|10494.4|10489.4|10494.7|10489.7|10492.2|10487.2|32
1718019000000|2024-06-10 11:30:00|10494.2|10489.2|10495.2|10490.2|10495.9|10490.9|10494.1|10489.1|27
1718019300000|2024-06-10 11:35:00|10495.1|10490.1|10494.1|10489.1|10495.2|10490.2|10494.1|10489.1|17
1718019600000|2024-06-10 11:40:00|10493.9|10488.9|10492.2|10487.2|10494.1|10489.1|10492.2|10487.2|33
1718019900000|2024-06-10 11:45:00|10492.4|10487.4|10490.7|10485.7|10492.7|10487.7|10490.4|10485.4|11
1718020200000|2024-06-10 11:50:00|10490.9|10485.9|10488.7|10483.7|10491.4|10486.4|10488.6|10483.6|30
1718020500000|2024-06-10 11:55:00|10488.6|10483.6|10488.4|10483.4|10488.6|10483.6|10487.2|10482.2|40
1718020800000|2024-06-10 12:00:00|10488.7|10483.7|10487.4|10482.4|10489.2|10484.2|10486.9|10481.9|42
1718021100000|2024-06-10 12:05:00|10487.6|10482.6|10486.1|10481.1|10489.1|10484.1|10485.9|10480.9|81
1718021400000|2024-06-10 12:10:00|10486.4|10481.4|10485.9|10480.9|10486.6|10481.6|10484.9|10479.9|19
1718021700000|2024-06-10 12:15:00|10486.1|10481.1|10484.1|10479.1|10486.1|10481.1|10483.9|10478.9|31
1718022000000|2024-06-10 12:20:00|10484.2|10479.2|10483.8|10478.8|10484.6|10479.6|10481.1|10476.1|447
1718022300000|2024-06-10 12:25:00|10483.4|10478.4|10485.4|10480.4|10486.4|10481.4|10482.6|10477.6|106
1718022600000|2024-06-10 12:30:00|10485.3|10480.3|10485.6|10480.6|10487.9|10482.9|10485.3|10480.3|129
1718022900000|2024-06-10 12:35:00|10485.8|10480.8|10488.9|10483.9|10488.9|10483.9|10485.6|10480.6|102
1718023200000|2024-06-10 12:40:00|10488.8|10483.8|10489.6|10484.6|10489.8|10484.8|10488.3|10483.3|74
1718023500000|2024-06-10 12:45:00|10489.3|10484.3|10492.1|10487.1|10492.1|10487.1|10488.8|10483.8|105
1718023800000|2024-06-10 12:50:00|10491.9|10486.9|10495.1|10490.1|10495.9|10490.9|10491.8|10486.8|91
1718024100000|2024-06-10 12:55:00|10495.3|10490.3|10497.1|10492.1|10497.1|10492.1|10495.1|10490.1|167
1718024400000|2024-06-10 13:00:00|10497.3|10492.3|10494.1|10489.1|10498.3|10493.3|10493.8|10488.8|134
1718024700000|2024-06-10 13:05:00|10493.6|10488.6|10492.8|10487.8|10494.4|10489.4|10492.8|10487.8|112
1718025000000|2024-06-10 13:10:00|10492.4|10487.4|10492.6|10487.6|10493.4|10488.4|10491.6|10486.6|113
1718025300000|2024-06-10 13:15:00|10492.4|10487.4|10495.1|10490.1|10495.3|10490.3|10491.3|10486.3|95
1718025600000|2024-06-10 13:20:00|10495.4|10490.4|10496.9|10491.9|10496.9|10491.9|10493.1|10488.1|157
1718025900000|2024-06-10 13:25:00|10496.8|10491.8|10498.1|10493.1|10498.6|10493.6|10496.8|10491.8|110
1718026200000|2024-06-10 13:30:00|10498.4|10493.4|10500.8|10495.8|10501.1|10496.1|10498.3|10493.3|130
1718026500000|2024-06-10 13:35:00|10500.4|10495.4|10496.3|10491.3|10500.4|10495.4|10494.8|10489.8|151
1718026800000|2024-06-10 13:40:00|10496.4|10491.4|10496.3|10491.3|10498.3|10493.3|10495.4|10490.4|367
1718027100000|2024-06-10 13:45:00|10495.8|10490.8|10497.4|10492.4|10498.3|10493.3|10495.8|10490.8|140
1718027400000|2024-06-10 13:50:00|10497.6|10492.6|10496.9|10491.9|10498.9|10493.9|10496.3|10491.3|169
1718027700000|2024-06-10 13:55:00|10496.8|10491.8|10497.6|10492.6|10497.9|10492.9|10495.8|10490.8|121
1718028000000|2024-06-10 14:00:00|10497.3|10492.3|10500.4|10495.4|10501.3|10496.3|10497.3|10492.3|112
1718028300000|2024-06-10 14:05:00|10500.6|10495.6|10499.4|10494.4|10500.6|10495.6|10498.8|10493.8|59
1718028600000|2024-06-10 14:10:00|10499.3|10494.3|10499.1|10494.1|10501.3|10496.3|10499.1|10494.1|48
1718028900000|2024-06-10 14:15:00|10498.6|10493.6|10498.1|10493.1|10499.1|10494.1|10497.6|10492.6|84
1718029200000|2024-06-10 14:20:00|10498.3|10493.3|10496.8|10491.8|10499.8|10494.8|10496.3|10491.3|152
1718029500000|2024-06-10 14:25:00|10496.6|10491.6|10497.3|10492.3|10498.3|10493.3|10496.3|10491.3|66
1718029800000|2024-06-10 14:30:00|10497.6|10492.6|10494.8|10489.8|10499.3|10494.3|10494.8|10489.8|81
1718030100000|2024-06-10 14:35:00|10495|10490|10494.3|10489.3|10496.1|10491.1|10494.3|10489.3|118
1718030400000|2024-06-10 14:40:00|10494.1|10489.1|10495|10490|10495.8|10490.8|10493.8|10488.8|60
1718030700000|2024-06-10 14:45:00|10494.8|10489.8|10494.3|10489.3|10494.8|10489.8|10491.8|10486.8|70
1718031000000|2024-06-10 14:50:00|10494.8|10489.8|10495.1|10490.1|10496.1|10491.1|10494.3|10489.3|227
1718031300000|2024-06-10 14:55:00|10495.6|10490.6|10499.1|10494.1|10499.1|10494.1|10495.3|10490.3|177
1718031600000|2024-06-10 15:00:00|10498.8|10493.8|10498.8|10493.8|10499.3|10494.3|10496.8|10491.8|73
1718031900000|2024-06-10 15:05:00|10498.6|10493.6|10496.9|10491.9|10498.6|10493.6|10495.6|10490.6|143
1718032200000|2024-06-10 15:10:00|10497.1|10492.1|10495.8|10490.8|10498.9|10493.9|10495.8|10490.8|75
1718032500000|2024-06-10 15:15:00|10495.6|10490.6|10492.6|10487.6|10495.8|10490.8|10492.4|10487.4|38
1718032800000|2024-06-10 15:20:00|10492.4|10487.4|10491.9|10486.9|10492.9|10487.9|10491.6|10486.6|131
1718033100000|2024-06-10 15:25:00|10491.6|10486.6|10491.6|10486.6|10492.6|10487.6|10490.4|10485.4|65
1718033400000|2024-06-10 15:30:00|10491.4|10486.4|10490.9|10485.9|10493.1|10488.1|10490.6|10485.6|32
1718033700000|2024-06-10 15:35:00|10490.4|10485.4|10488.9|10483.9|10491.6|10486.6|10488.9|10483.9|25
1718034000000|2024-06-10 15:40:00|10488.6|10483.6|10488.1|10483.1|10488.6|10483.6|10487.9|10482.9|239
1718034300000|2024-06-10 15:45:00|10487.9|10482.9|10488.9|10483.9|10488.9|10483.9|10487.4|10482.4|66
1718034600000|2024-06-10 15:50:00|10488.4|10483.4|10488.4|10483.4|10489.1|10484.1|10487.9|10482.9|160
1718034900000|2024-06-10 15:55:00|10487.9|10482.9|10485.4|10480.4|10487.9|10482.9|10485.4|10480.4|128
1718035200000|2024-06-10 16:00:00|10484.9|10479.9|10484.6|10479.6|10485.1|10480.1|10482.6|10477.6|129
1718035500000|2024-06-10 16:05:00|10484.9|10479.9|10484.1|10479.1|10485.9|10480.9|10483.9|10478.9|37
1718035800000|2024-06-10 16:10:00|10483.9|10478.9|10482.6|10477.6|10483.9|10478.9|10482.4|10477.4|38
1718036100000|2024-06-10 16:15:00|10482.4|10477.4|10481.4|10476.4|10482.9|10477.9|10481.1|10476.1|65
1718036400000|2024-06-10 16:20:00|10481.1|10476.1|10480.9|10475.9|10481.6|10476.6|10480.4|10475.4|32
1718036700000|2024-06-10 16:25:00|10481.1|10476.1|10481.1|10476.1|10481.4|10476.4|10480.1|10475.1|31
1718037000000|2024-06-10 16:30:00|10481.6|10476.6|10482.1|10477.1|10482.4|10477.4|10481.4|10476.4|20
1718037300000|2024-06-10 16:35:00|10482.6|10477.6|10481.9|10476.9|10482.9|10477.9|10481.9|10476.9|10
1718037600000|2024-06-10 16:40:00|10481.6|10476.6|10482.4|10477.4|10482.9|10477.9|10480.6|10475.6|40
1718037900000|2024-06-10 16:45:00|10482.1|10477.1|10484.4|10479.4|10484.6|10479.6|10482.1|10477.1|14
1718038200000|2024-06-10 16:50:00|10484.3|10479.3|10484.4|10479.4|10484.8|10479.8|10483.8|10478.8|24
1718038500000|2024-06-10 16:55:00|10484.6|10479.6|10484.8|10479.8|10485.1|10480.1|10483.8|10478.8|15
1718038800000|2024-06-10 17:00:00|10484.9|10479.9|10484.4|10479.4|10486.1|10481.1|10484.1|10479.1|99
1718039100000|2024-06-10 17:05:00|10484.6|10479.6|10486.6|10481.6|10486.6|10481.6|10484.1|10479.1|25
1718039400000|2024-06-10 17:10:00|10486.8|10481.8|10487.1|10482.1|10487.6|10482.6|10485.9|10480.9|47
1718039700000|2024-06-10 17:15:00|10487.3|10482.3|10486.3|10481.3|10488.1|10483.1|10486.1|10481.1|9
1718040000000|2024-06-10 17:20:00|10486.4|10481.4|10485.4|10480.4|10486.6|10481.6|10484.9|10479.9|28
1718040300000|2024-06-10 17:25:00|10485.6|10480.6|10482.1|10477.1|10485.6|10480.6|10481.6|10476.6|73
1718040600000|2024-06-10 17:30:00|10482.4|10477.4|10481.4|10476.4|10483.1|10478.1|10481.1|10476.1|12
1718040900000|2024-06-10 17:35:00|10481.6|10476.6|10481.1|10476.1|10481.9|10476.9|10481.1|10476.1|14
1718041200000|2024-06-10 17:40:00|10480.9|10475.9|10481.1|10476.1|10481.6|10476.6|10480.9|10475.9|15
1718041500000|2024-06-10 17:45:00|10480.8|10475.8|10479.6|10474.6|10480.9|10475.9|10479.1|10474.1|64
1718041800000|2024-06-10 17:50:00|10479.8|10474.8|10480.1|10475.1|10480.3|10475.3|10479.1|10474.1|45
1718042100000|2024-06-10 17:55:00|10479.8|10474.8|10480.3|10475.3|10481.1|10476.1|10479.3|10474.3|20
1718042400000|2024-06-10 18:00:00|10479.6|10474.6|10480.6|10475.6|10480.8|10475.8|10479.6|10474.6|24
1718042700000|2024-06-10 18:05:00|10480.8|10475.8|10479.1|10474.1|10481.3|10476.3|10478.6|10473.6|48
1718043000000|2024-06-10 18:10:00|10479.6|10474.6|10480.6|10475.6|10481.1|10476.1|10479.3|10474.3|20
1718043300000|2024-06-10 18:15:00|10480.8|10475.8|10481.3|10476.3|10481.6|10476.6|10480.6|10475.6|14
1718043600000|2024-06-10 18:20:00|10481.8|10476.8|10481.6|10476.6|10481.8|10476.8|10481.3|10476.3|21
1718043900000|2024-06-10 18:25:00|10481.8|10476.8|10481.8|10476.8|10482.3|10477.3|10481.1|10476.1|33
1718044200000|2024-06-10 18:30:00|10482.1|10477.1|10482.3|10477.3|10482.8|10477.8|10481.8|10476.8|21
1718044500000|2024-06-10 18:35:00|10482.1|10477.1|10481.6|10476.6|10482.8|10477.8|10481.3|10476.3|25
1718044800000|2024-06-10 18:40:00|10481.3|10476.3|10479.1|10474.1|10481.6|10476.6|10479.1|10474.1|25
1718045100000|2024-06-10 18:45:00|10479.3|10474.3|10480.1|10475.1|10480.8|10475.8|10479.1|10474.1|64
1718045400000|2024-06-10 18:50:00|10479.6|10474.6|10479.8|10474.8|10480.1|10475.1|10479.3|10474.3|54
1718045700000|2024-06-10 18:55:00|10480.3|10475.3|10480.3|10475.3|10480.8|10475.8|10479.3|10474.3|413
1718046000000|2024-06-10 19:00:00|10480.1|10475.1|10479.8|10474.8|10480.3|10475.3|10479.3|10474.3|589
1718046300000|2024-06-10 19:05:00|10479.6|10474.6|10479.3|10474.3|10479.8|10474.8|10479.1|10474.1|33
1718046600000|2024-06-10 19:10:00|10478.8|10473.8|10477.3|10472.3|10479.1|10474.1|10477.3|10472.3|72
1718046900000|2024-06-10 19:15:00|10477.1|10472.1|10477.8|10472.8|10478.3|10473.3|10476.8|10471.8|113
1718047200000|2024-06-10 19:20:00|10478|10473|10477.8|10472.8|10478.3|10473.3|10477.3|10472.3|68
1718047500000|2024-06-10 19:25:00|10478.1|10473.1|10478.1|10473.1|10478.3|10473.3|10477.6|10472.6|9
1718047800000|2024-06-10 19:30:00|10478.3|10473.3|10478.1|10473.1|10478.6|10473.6|10477.8|10472.8|17
1718048100000|2024-06-10 19:35:00|10478.3|10473.3|10478.1|10473.1|10478.6|10473.6|10477.6|10472.6|29
1718048400000|2024-06-10 19:40:00|10478|10473|10478.3|10473.3|10478.3|10473.3|10477.5|10472.5|24
1718048700000|2024-06-10 19:45:00|10478.8|10473.8|10478.8|10473.8|10478.8|10473.8|10478.3|10473.3|19
1718049000000|2024-06-10 19:50:00|10479.1|10474.1|10478.8|10473.8|10479.3|10474.3|10478.5|10473.5|24
1718049300000|2024-06-10 19:55:00|10478.5|10473.5|10478.8|10473.8|10479|10474|10478.5|10473.5|149
1718049600000|2024-06-10 20:00:00|10479|10474|10479.5|10474.5|10480|10475|10479|10474|97
1718049900000|2024-06-10 20:05:00|10479.8|10474.8|10479.3|10474.3|10479.8|10474.8|10479|10474|15
1718050200000|2024-06-10 20:10:00|10479.5|10474.5|10478.5|10473.5|10479.5|10474.5|10478.5|10473.5|13
1718050500000|2024-06-10 20:15:00|||||||||1
1718050800000|2024-06-10 20:20:00|10478.3|10473.3|10478.5|10473.5|10478.5|10473.5|10478.3|10473.3|26
1718051100000|2024-06-10 20:25:00|10478.3|10473.3|10477.3|10472.3|10478.3|10473.3|10477.3|10472.3|150
1718051400000|2024-06-10 20:30:00|10477.6|10472.6|10477.6|10472.6|10477.8|10472.8|10477.3|10472.3|1
1718051700000|2024-06-10 20:35:00|10477.8|10472.8|10477.6|10472.6|10477.8|10472.8|10477.3|10472.3|5
1718052000000|2024-06-10 20:40:00|10477.4|10472.4|10477.6|10472.6|10477.6|10472.6|10477.4|10472.4|1
1718052300000|2024-06-10 20:45:00|10477.4|10472.4|10476.8|10471.8|10477.4|10472.4|10476.8|10471.8|10
1718052600000|2024-06-10 20:50:00|10476.3|10471.3|10476.8|10471.8|10476.8|10471.8|10476.3|10471.3|37
1718052900000|2024-06-10 20:55:00|10476.6|10471.6|10475.6|10470.6|10476.6|10471.6|10475.6|10470.6|134
1718064000000|2024-06-11 00:00:00|10479|10474|10480.3|10475.3|10480.3|10475.3|10478.3|10473.3|21
1718064300000|2024-06-11 00:05:00|10480.5|10475.5|10481.5|10476.5|10482|10477|10480.2|10475.2|24
1718064600000|2024-06-11 00:10:00|10481.8|10476.8|10480.5|10475.5|10481.8|10476.8|10480.5|10475.5|3
1718064900000|2024-06-11 00:15:00|10480.3|10475.3|10479.8|10474.8|10480.3|10475.3|10479|10474|45
1718065200000|2024-06-11 00:20:00|10479.5|10474.5|10480|10475|10480.5|10475.5|10478.8|10473.8|1
1718065500000|2024-06-11 00:25:00|10480.5|10475.5|10481|10476|10481.5|10476.5|10480.2|10475.2|3
1718065800000|2024-06-11 00:30:00|10481.3|10476.3|10481.5|10476.5|10482|10477|10480.5|10475.5|5
1718066100000|2024-06-11 00:35:00|10482|10477|10481|10476|10482|10477|10480.8|10475.8|5
1718066400000|2024-06-11 00:40:00|10480.7|10475.7|10480.5|10475.5|10481|10476|10480.2|10475.2|0
1718066700000|2024-06-11 00:45:00|10480.8|10475.8|10480.3|10475.3|10481|10476|10480.2|10475.2|2
1718067000000|2024-06-11 00:50:00|10480.2|10475.2|10481.2|10476.2|10481.3|10476.3|10479|10474|8
1718067300000|2024-06-11 00:55:00|10481|10476|10480.5|10475.5|10481.5|10476.5|10480.5|10475.5|4
1718067600000|2024-06-11 01:00:00|10481|10476|10481.3|10476.3|10481.8|10476.8|10480.2|10475.2|16
1718067900000|2024-06-11 01:05:00|10481.2|10476.2|10480.7|10475.7|10481.5|10476.5|10480.5|10475.5|4
1718068200000|2024-06-11 01:10:00|10480.8|10475.8|10480.5|10475.5|10481.5|10476.5|10480.5|10475.5|0
1718068500000|2024-06-11 01:15:00|10480.2|10475.2|10480.7|10475.7|10481.8|10476.8|10480|10475|3
1718068800000|2024-06-11 01:20:00|10481|10476|10480.2|10475.2|10481|10476|10480.2|10475.2|13
1718069100000|2024-06-11 01:25:00|10479.7|10474.7|10480|10475|10480.5|10475.5|10479.7|10474.7|1
1718069400000|2024-06-11 01:30:00|10480.5|10475.5|10481|10476|10481.7|10476.7|10480|10475|19
1718069700000|2024-06-11 01:35:00|10480.7|10475.7|10478.7|10473.7|10481|10476|10478.5|10473.5|0
1718070000000|2024-06-11 01:40:00|10479|10474|10478|10473|10479.2|10474.2|10478|10473|4
1718070300000|2024-06-11 01:45:00|10477.7|10472.7|10478|10473|10478.5|10473.5|10477.7|10472.7|10
1718070600000|2024-06-11 01:50:00|10477.5|10472.5|10478.2|10473.2|10478.2|10473.2|10477.5|10472.5|10
1718070900000|2024-06-11 01:55:00|10478.5|10473.5|10479|10474|10479.7|10474.7|10478.5|10473.5|1
1718071200000|2024-06-11 02:00:00|10478.7|10473.7|10480.7|10475.7|10480.7|10475.7|10478.7|10473.7|2
1718071500000|2024-06-11 02:05:00|10480.5|10475.5|10480.2|10475.2|10481|10476|10480|10475|5
1718071800000|2024-06-11 02:10:00|10480.5|10475.5|10479.5|10474.5|10480.5|10475.5|10479|10474|5
1718072100000|2024-06-11 02:15:00|10479.2|10474.2|10478.4|10473.4|10479.5|10474.5|10478|10473|12
1718072400000|2024-06-11 02:20:00|10478|10473|10478.5|10473.5|10478.5|10473.5|10477.5|10472.5|2
1718072700000|2024-06-11 02:25:00|10478.4|10473.4|10478.5|10473.5|10478.5|10473.5|10477.7|10472.7|3
1718073000000|2024-06-11 02:30:00|10478.7|10473.7|10478|10473|10479|10474|10478|10473|0
1718073300000|2024-06-11 02:35:00|10478.2|10473.2|10477.5|10472.5|10478.5|10473.5|10477.5|10472.5|2
1718073600000|2024-06-11 02:40:00|10477.7|10472.7|10478.5|10473.5|10478.5|10473.5|10477.5|10472.5|4
1718073900000|2024-06-11 02:45:00|10478.4|10473.4|10479|10474|10479.5|10474.5|10478.4|10473.4|8
1718074200000|2024-06-11 02:50:00|10478.9|10473.9|10479|10474|10479.4|10474.4|10478.5|10473.5|6
1718074500000|2024-06-11 02:55:00|10478.7|10473.7|10479|10474|10479.5|10474.5|10478.7|10473.7|1
1718074800000|2024-06-11 03:00:00|10479.4|10474.4|10478|10473|10479.5|10474.5|10478|10473|11
1718075100000|2024-06-11 03:05:00|10478.5|10473.5|10478.5|10473.5|10478.7|10473.7|10477.5|10472.5|4
1718075400000|2024-06-11 03:10:00|10478.2|10473.2|10478|10473|10478.5|10473.5|10477.5|10472.5|0
1718075700000|2024-06-11 03:15:00|10478.2|10473.2|10478|10473|10478.5|10473.5|10478|10473|1
1718076000000|2024-06-11 03:20:00|10478.5|10473.5|10479|10474|10479.2|10474.2|10478.5|10473.5|1
1718076300000|2024-06-11 03:25:00|10479.5|10474.5|10478.9|10473.9|10479.5|10474.5|10478.5|10473.5|15
1718076600000|2024-06-11 03:30:00|10478.5|10473.5|10478.9|10473.9|10479.5|10474.5|10478.5|10473.5|0
1718076900000|2024-06-11 03:35:00|10478.7|10473.7|10478.5|10473.5|10479|10474|10478|10473|14
1718077200000|2024-06-11 03:40:00|10478.7|10473.7|10478|10473|10479|10474|10477.7|10472.7|5
1718077500000|2024-06-11 03:45:00|10477.9|10472.9|10477.4|10472.4|10478|10473|10476.9|10471.9|1
1718077800000|2024-06-11 03:50:00|10477.2|10472.2|10477.5|10472.5|10477.9|10472.9|10477.2|10472.2|0
1718078100000|2024-06-11 03:55:00|10477.4|10472.4|10477.5|10472.5|10477.5|10472.5|10477|10472|1
1718078400000|2024-06-11 04:00:00|10477.4|10472.4|10477|10472|10478|10473|10476.7|10471.7|0
1718078700000|2024-06-11 04:05:00|10476.7|10471.7|10476.9|10471.9|10477.5|10472.5|10476.7|10471.7|0
1718079000000|2024-06-11 04:10:00|10476.7|10471.7|10476|10471|10476.9|10471.9|10475.7|10470.7|3
1718079300000|2024-06-11 04:15:00|10476.4|10471.4|10475.9|10470.9|10476.5|10471.5|10475.7|10470.7|1
1718079600000|2024-06-11 04:20:00|10475.7|10470.7|10475.9|10470.9|10476|10471|10475.4|10470.4|3
1718079900000|2024-06-11 04:25:00|10476.2|10471.2|10476.2|10471.2|10476.5|10471.5|10476.2|10471.2|2
1718080200000|2024-06-11 04:30:00|10476.4|10471.4|10476.7|10471.7|10476.9|10471.9|10476.4|10471.4|3
1718080500000|2024-06-11 04:35:00|10476.5|10471.5|10476.9|10471.9|10477|10472|10476.5|10471.5|0
1718080800000|2024-06-11 04:40:00|10476.7|10471.7|10476.9|10471.9|10477|10472|10476.5|10471.5|0
1718081100000|2024-06-11 04:45:00|10476.7|10471.7|10477.5|10472.5|10477.5|10472.5|10476.7|10471.7|3
1718081400000|2024-06-11 04:50:00|10477.4|10472.4|10477.4|10472.4|10477.5|10472.5|10477.2|10472.2|0
1718081700000|2024-06-11 04:55:00|10477.2|10472.2|10478.2|10473.2|10478.2|10473.2|10477.2|10472.2|1
1718082000000|2024-06-11 05:00:00|10478.4|10473.4|10476.9|10471.9|10478.4|10473.4|10476.9|10471.9|2
1718082300000|2024-06-11 05:05:00|10477.2|10472.2|10477.4|10472.4|10477.9|10472.9|10477|10472|1
1718082600000|2024-06-11 05:10:00|10476.9|10471.9|10476.9|10471.9|10476.9|10471.9|10476.4|10471.4|2
1718082900000|2024-06-11 05:15:00|10477.2|10472.2|10477.9|10472.9|10477.9|10472.9|10477.2|10472.2|0
1718083200000|2024-06-11 05:20:00|10477.7|10472.7|10478.2|10473.2|10478.2|10473.2|10477.7|10472.7|6
1718083500000|2024-06-11 05:25:00|10477.9|10472.9|10478.2|10473.2|10478.2|10473.2|10477.9|10472.9|12
1718083800000|2024-06-11 05:30:00|10478.4|10473.4|10479.4|10474.4|10479.4|10474.4|10478.4|10473.4|18
1718084100000|2024-06-11 05:35:00|10479.2|10474.2|10478.4|10473.4|10479.4|10474.4|10478.4|10473.4|42
1718084400000|2024-06-11 05:40:00|10478.6|10473.6|10477.4|10472.4|10478.6|10473.6|10476.6|10471.6|32
1718084700000|2024-06-11 05:45:00|10477.1|10472.1|10477.4|10472.4|10477.7|10472.7|10476.4|10471.4|15
1718085000000|2024-06-11 05:50:00|10477.7|10472.7|10476.9|10471.9|10477.7|10472.7|10476.9|10471.9|26
1718085300000|2024-06-11 05:55:00|10477.2|10472.2|10479.4|10474.4|10479.6|10474.6|10477.2|10472.2|72
1718085600000|2024-06-11 06:00:00|10478.9|10473.9|10479.4|10474.4|10480.2|10475.2|10478.1|10473.1|52
1718085900000|2024-06-11 06:05:00|10478.9|10473.9|10476.2|10471.2|10479.4|10474.4|10475.9|10470.9|36
1718086200000|2024-06-11 06:10:00|10476.1|10471.1|10477.9|10472.9|10478.9|10473.9|10474.9|10469.9|19
1718086500000|2024-06-11 06:15:00|10478.2|10473.2|10477.2|10472.2|10478.2|10473.2|10476.7|10471.7|45
1718086800000|2024-06-11 06:20:00|10476.9|10471.9|10477.9|10472.9|10478.2|10473.2|10476.7|10471.7|9
1718087100000|2024-06-11 06:25:00|10478.2|10473.2|10476.4|10471.4|10478.4|10473.4|10476.2|10471.2|3
1718087400000|2024-06-11 06:30:00|10476.2|10471.2|10478.9|10473.9|10479.2|10474.2|10475.9|10470.9|11
1718087700000|2024-06-11 06:35:00|10479.1|10474.1|10477.9|10472.9|10479.2|10474.2|10477.7|10472.7|8
1718088000000|2024-06-11 06:40:00|10478.6|10473.6|10477.1|10472.1|10478.7|10473.7|10476.4|10471.4|3
1718088300000|2024-06-11 06:45:00|10476.9|10471.9|10475.7|10470.7|10477.2|10472.2|10475.4|10470.4|8
1718088600000|2024-06-11 06:50:00|10475.9|10470.9|10475.4|10470.4|10476.2|10471.2|10474.2|10469.2|16
1718088900000|2024-06-11 06:55:00|10475.6|10470.6|10478.4|10473.4|10478.7|10473.7|10475.6|10470.6|21
1718089200000|2024-06-11 07:00:00|10478.6|10473.6|10478.4|10473.4|10479.7|10474.7|10477.9|10472.9|46
1718089500000|2024-06-11 07:05:00|10478.9|10473.9|10480.4|10475.4|10480.4|10475.4|10478.4|10473.4|6
1718089800000|2024-06-11 07:10:00|10480.7|10475.7|10482.1|10477.1|10482.4|10477.4|10480.7|10475.7|103
1718090100000|2024-06-11 07:15:00|10481.9|10476.9|10482.9|10477.9|10483.1|10478.1|10481.1|10476.1|26
1718090400000|2024-06-11 07:20:00|10482.4|10477.4|10480.9|10475.9|10483.9|10478.9|10480.1|10475.1|24
1718090700000|2024-06-11 07:25:00|10481.1|10476.1|10483.1|10478.1|10483.2|10478.2|10481.1|10476.1|14
1718091000000|2024-06-11 07:30:00|10483.2|10478.2|10482.9|10477.9|10483.6|10478.6|10482.6|10477.6|14
1718091300000|2024-06-11 07:35:00|10482.6|10477.6|10481.1|10476.1|10482.6|10477.6|10480.4|10475.4|14
1718091600000|2024-06-11 07:40:00|10481.4|10476.4|10479.9|10474.9|10481.6|10476.6|10479.6|10474.6|12
1718091900000|2024-06-11 07:45:00|10480.1|10475.1|10481.4|10476.4|10481.9|10476.9|10479.9|10474.9|5
1718092200000|2024-06-11 07:50:00|10481.6|10476.6|10481.9|10476.9|10482.1|10477.1|10481.1|10476.1|6
1718092500000|2024-06-11 07:55:00|10481.6|10476.6|10482.1|10477.1|10483.4|10478.4|10481.6|10476.6|29
1718092800000|2024-06-11 08:00:00|10482.4|10477.4|10482.9|10477.9|10484.4|10479.4|10482.1|10477.1|11
1718093100000|2024-06-11 08:05:00|10483.4|10478.4|10483.9|10478.9|10483.9|10478.9|10481.6|10476.6|7
1718093400000|2024-06-11 08:10:00|10483.8|10478.8|10483.4|10478.4|10484.1|10479.1|10482.4|10477.4|5
1718093700000|2024-06-11 08:15:00|10483.3|10478.3|10484.6|10479.6|10484.6|10479.6|10483.1|10478.1|10
1718094000000|2024-06-11 08:20:00|10484.9|10479.9|10485.6|10480.6|10486.6|10481.6|10483.9|10478.9|24
1718094300000|2024-06-11 08:25:00|10485.9|10480.9|10485.4|10480.4|10487.1|10482.1|10484.6|10479.6|32
1718094600000|2024-06-11 08:30:00|10485.1|10480.1|10484.4|10479.4|10485.6|10480.6|10484.1|10479.1|10
1718094900000|2024-06-11 08:35:00|10484.1|10479.1|10485.4|10480.4|10486.6|10481.6|10484.1|10479.1|8
1718095200000|2024-06-11 08:40:00|10485.6|10480.6|10484.1|10479.1|10485.6|10480.6|10483.4|10478.4|12
1718095500000|2024-06-11 08:45:00|10484.4|10479.4|10491.4|10486.4|10491.9|10486.9|10484.4|10479.4|79
1718095800000|2024-06-11 08:50:00|10491.1|10486.1|10492.6|10487.6|10494.9|10489.9|10491.1|10486.1|65
1718096100000|2024-06-11 08:55:00|10492.9|10487.9|10491.6|10486.6|10492.9|10487.9|10489.1|10484.1|23
1718096400000|2024-06-11 09:00:00|10492.1|10487.1|10488.9|10483.9|10493.1|10488.1|10488.9|10483.9|31
1718096700000|2024-06-11 09:05:00|10488.6|10483.6|10490.4|10485.4|10490.9|10485.9|10487.4|10482.4|19
1718097000000|2024-06-11 09:10:00|10490.6|10485.6|10488.1|10483.1|10490.9|10485.9|10487.1|10482.1|15
1718097300000|2024-06-11 09:15:00|10488.6|10483.6|10488.9|10483.9|10490.1|10485.1|10488.6|10483.6|12
1718097600000|2024-06-11 09:20:00|10489.1|10484.1|10490.4|10485.4|10490.6|10485.6|10489.1|10484.1|18
1718097900000|2024-06-11 09:25:00|10490.6|10485.6|10495.9|10490.9|10496.4|10491.4|10490.4|10485.4|20
1718098200000|2024-06-11 09:30:00|10495.6|10490.6|10491.9|10486.9|10495.6|10490.6|10491.4|10486.4|69
1718098500000|2024-06-11 09:35:00|10491.8|10486.8|10491.4|10486.4|10492.1|10487.1|10489.9|10484.9|22
1718098800000|2024-06-11 09:40:00|10491.3|10486.3|10490.4|10485.4|10491.4|10486.4|10489.6|10484.6|8
1718099100000|2024-06-11 09:45:00|10490.6|10485.6|10489.1|10484.1|10490.6|10485.6|10489.1|10484.1|27
1718099400000|2024-06-11 09:50:00|10488.9|10483.9|10487.4|10482.4|10489.9|10484.9|10487.4|10482.4|54
1718099700000|2024-06-11 09:55:00|10487.6|10482.6|10489.1|10484.1|10489.9|10484.9|10487.1|10482.1|19
1718100000000|2024-06-11 10:00:00|10489.4|10484.4|10486.4|10481.4|10490.9|10485.9|10486.1|10481.1|21
1718100300000|2024-06-11 10:05:00|10486.6|10481.6|10484.4|10479.4|10487.4|10482.4|10482.8|10477.8|37
1718100600000|2024-06-11 10:10:00|10484.6|10479.6|10488.8|10483.8|10489.1|10484.1|10484.6|10479.6|26
1718100900000|2024-06-11 10:15:00|10488.6|10483.6|10491.8|10486.8|10492.1|10487.1|10488.6|10483.6|23
1718101200000|2024-06-11 10:20:00|10491.9|10486.9|10491.1|10486.1|10492.1|10487.1|10489.1|10484.1|20
1718101500000|2024-06-11 10:25:00|10490.9|10485.9|10491.9|10486.9|10492.8|10487.8|10490.8|10485.8|17
1718101800000|2024-06-11 10:30:00|10492.1|10487.1|10490.1|10485.1|10492.4|10487.4|10490.1|10485.1|30
1718102100000|2024-06-11 10:35:00|10490.4|10485.4|10490.8|10485.8|10491.1|10486.1|10489.3|10484.3|8
1718102400000|2024-06-11 10:40:00|10490.6|10485.6|10493.1|10488.1|10493.4|10488.4|10489.3|10484.3|19
1718102700000|2024-06-11 10:45:00|10493.3|10488.3|10494.1|10489.1|10495.1|10490.1|10493.1|10488.1|26
1718103000000|2024-06-11 10:50:00|10493.8|10488.8|10494.6|10489.6|10494.8|10489.8|10491.8|10486.8|31
1718103300000|2024-06-11 10:55:00|10494.8|10489.8|10492.1|10487.1|10495.1|10490.1|10492.1|10487.1|19
1718103600000|2024-06-11 11:00:00|10491.8|10486.8|10492.8|10487.8|10493.6|10488.6|10491.8|10486.8|13
1718103900000|2024-06-11 11:05:00|10492.6|10487.6|10494.6|10489.6|10494.6|10489.6|10492.6|10487.6|9
1718104200000|2024-06-11 11:10:00|10495.1|10490.1|10501.6|10496.6|10501.6|10496.6|10494.8|10489.8|57
1718104500000|2024-06-11 11:15:00|10501.3|10496.3|10501.8|10496.8|10504.1|10499.1|10500.1|10495.1|120
1718104800000|2024-06-11 11:20:00|10501.6|10496.6|10501.1|10496.1|10502.1|10497.1|10500.6|10495.6|168
1718105100000|2024-06-11 11:25:00|10500.8|10495.8|10498.3|10493.3|10502.1|10497.1|10497.6|10492.6|23
1718105400000|2024-06-11 11:30:00|10498.1|10493.1|10498.8|10493.8|10500.1|10495.1|10497.6|10492.6|16
1718105700000|2024-06-11 11:35:00|10498.3|10493.3|10500.3|10495.3|10501.1|10496.1|10498.3|10493.3|138
1718106000000|2024-06-11 11:40:00|10500.6|10495.6|10497.8|10492.8|10500.6|10495.6|10497.1|10492.1|22
1718106300000|2024-06-11 11:45:00|10497.6|10492.6|10497.3|10492.3|10497.8|10492.8|10496.1|10491.1|13
1718106600000|2024-06-11 11:50:00|10497.1|10492.1|10502.3|10497.3|10502.6|10497.6|10496.6|10491.6|23
1718106900000|2024-06-11 11:55:00|10501.8|10496.8|10499.8|10494.8|10502.8|10497.8|10499.3|10494.3|64
1718107200000|2024-06-11 12:00:00|10499.6|10494.6|10496.5|10491.5|10502.3|10497.3|10496.5|10491.5|35
1718107500000|2024-06-11 12:05:00|10496.1|10491.1|10497|10492|10499.3|10494.3|10495.6|10490.6|55
1718107800000|2024-06-11 12:10:00|10496.6|10491.6|10496.3|10491.3|10497.8|10492.8|10494.8|10489.8|63
1718108100000|2024-06-11 12:15:00|10496.5|10491.5|10497.1|10492.1|10497.1|10492.1|10494.6|10489.6|68
1718108400000|2024-06-11 12:20:00|10497.3|10492.3|10498.1|10493.1|10499.1|10494.1|10496.6|10491.6|77
1718108700000|2024-06-11 12:25:00|10498.6|10493.6|10498.1|10493.1|10500.8|10495.8|10496.6|10491.6|149
1718109000000|2024-06-11 12:30:00|10497.6|10492.6|10496.1|10491.1|10498.3|10493.3|10494.8|10489.8|82
1718109300000|2024-06-11 12:35:00|10496.3|10491.3|10494.3|10489.3|10496.6|10491.6|10493.6|10488.6|54
1718109600000|2024-06-11 12:40:00|10494.1|10489.1|10492.5|10487.5|10494.1|10489.1|10491.3|10486.3|33
1718109900000|2024-06-11 12:45:00|10492|10487|10494.1|10489.1|10494.1|10489.1|10491.6|10486.6|29
1718110200000|2024-06-11 12:50:00|10494|10489|10494.3|10489.3|10495.6|10490.6|10492.5|10487.5|32
1718110500000|2024-06-11 12:55:00|10493.8|10488.8|10494.3|10489.3|10495.1|10490.1|10492.3|10487.3|58
1718110800000|2024-06-11 13:00:00|10494.1|10489.1|10496.8|10491.8|10498.3|10493.3|10493.3|10488.3|69
1718111100000|2024-06-11 13:05:00|10496.6|10491.6|10492.8|10487.8|10498.8|10493.8|10492.5|10487.5|45
1718111400000|2024-06-11 13:10:00|10492.5|10487.5|10496.8|10491.8|10497.5|10492.5|10491.5|10486.5|74
1718111700000|2024-06-11 13:15:00|10497.3|10492.3|10501.5|10496.5|10501.6|10496.6|10496.8|10491.8|75
1718112000000|2024-06-11 13:20:00|10501.6|10496.6|10503.6|10498.6|10503.6|10498.6|10501.5|10496.5|61
1718112300000|2024-06-11 13:25:00|10503.1|10498.1|10503.5|10498.5|10504.3|10499.3|10501.6|10496.6|48
1718112600000|2024-06-11 13:30:00|10503.6|10498.6|10503.8|10498.8|10505.5|10500.5|10502|10497|94
1718112900000|2024-06-11 13:35:00|10503.6|10498.6|10504|10499|10506.6|10501.6|10502.5|10497.5|176
1718113200000|2024-06-11 13:40:00|10503.8|10498.8|10501.3|10496.3|10504.3|10499.3|10500.5|10495.5|60
1718113500000|2024-06-11 13:45:00|10501.6|10496.6|10506|10501|10507|10502|10501.6|10496.6|121
1718113800000|2024-06-11 13:50:00|10506.3|10501.3|10506.5|10501.5|10508.6|10503.6|10505.5|10500.5|129
1718114100000|2024-06-11 13:55:00|10506.6|10501.6|10505.8|10500.8|10508.5|10503.5|10505.8|10500.8|472
1718114400000|2024-06-11 14:00:00|10506.3|10501.3|10507.8|10502.8|10508.8|10503.8|10504|10499|96
1718114700000|2024-06-11 14:05:00|10508|10503|10504.3|10499.3|10509.8|10504.8|10503.8|10498.8|74
1718115000000|2024-06-11 14:10:00|10504|10499|10504.6|10499.6|10506|10501|10501.8|10496.8|158
1718115300000|2024-06-11 14:15:00|10504.8|10499.8|10506.8|10501.8|10507|10502|10504.8|10499.8|54
1718115600000|2024-06-11 14:20:00|10507|10502|10506|10501|10507.5|10502.5|10506|10501|65
1718115900000|2024-06-11 14:25:00|10506.5|10501.5|10507|10502|10509|10504|10505.8|10500.8|76
1718116200000|2024-06-11 14:30:00|10506.5|10501.5|10505.8|10500.8|10507.3|10502.3|10505.3|10500.3|50
1718116500000|2024-06-11 14:35:00|10505.5|10500.5|10503.5|10498.5|10505.5|10500.5|10503.5|10498.5|18
1718116800000|2024-06-11 14:40:00|10503.8|10498.8|10506.3|10501.3|10507.3|10502.3|10502.5|10497.5|45
1718117100000|2024-06-11 14:45:00|10506.5|10501.5|10507.3|10502.3|10508.5|10503.5|10506.3|10501.3|73
1718117400000|2024-06-11 14:50:00|10507.5|10502.5|10506.5|10501.5|10509|10504|10505|10500|71
1718117700000|2024-06-11 14:55:00|10506.3|10501.3|10509.3|10504.3|10510.5|10505.5|10506.3|10501.3|180
1718118000000|2024-06-11 15:00:00|10509.5|10504.5|10508.5|10503.5|10509.5|10504.5|10505|10500|60
1718118300000|2024-06-11 15:05:00|10509|10504|10506.5|10501.5|10509.5|10504.5|10505|10500|113
1718118600000|2024-06-11 15:10:00|10506|10501|10508|10503|10508.3|10503.3|10506|10501|86
1718118900000|2024-06-11 15:15:00|10507.8|10502.8|10505.5|10500.5|10508.5|10503.5|10504.8|10499.8|48
1718119200000|2024-06-11 15:20:00|10505.3|10500.3|10506|10501|10506.8|10501.8|10505|10500|25
1718119500000|2024-06-11 15:25:00|10505.5|10500.5|10503.8|10498.8|10505.5|10500.5|10503.5|10498.5|415
1718119800000|2024-06-11 15:30:00|10503.5|10498.5|10503.8|10498.8|10504.5|10499.5|10502.8|10497.8|103
1718120100000|2024-06-11 15:35:00|10504|10499|10502|10497|10504|10499|10502|10497|13
1718120400000|2024-06-11 15:40:00|10502.3|10497.3|10502.8|10497.8|10503.3|10498.3|10501.5|10496.5|38
1718120700000|2024-06-11 15:45:00|10503|10498|10502.8|10497.8|10503.5|10498.5|10502.3|10497.3|9
1718121000000|2024-06-11 15:50:00|10503|10498|10502|10497|10504|10499|10501.5|10496.5|40
1718121300000|2024-06-11 15:55:00|10501.8|10496.8|10501.3|10496.3|10502.5|10497.5|10500.5|10495.5|65
1718121600000|2024-06-11 16:00:00|10501|10496|10499.8|10494.8|10501.5|10496.5|10499.5|10494.5|21
1718121900000|2024-06-11 16:05:00|10499.5|10494.5|10499|10494|10500.3|10495.3|10499|10494|34
1718122200000|2024-06-11 16:10:00|10499.3|10494.3|10498|10493|10499.3|10494.3|10497.8|10492.8|18
1718122500000|2024-06-11 16:15:00|10498.3|10493.3|10498.8|10493.8|10499.3|10494.3|10498|10493|13
1718122800000|2024-06-11 16:20:00|10498.5|10493.5|10501|10496|10501|10496|10498.5|10493.5|30
1718123100000|2024-06-11 16:25:00|10500.8|10495.8|10500.5|10495.5|10501.3|10496.3|10500.5|10495.5|14
1718123400000|2024-06-11 16:30:00|10500.8|10495.8|10499.5|10494.5|10501.5|10496.5|10499.5|10494.5|7
1718123700000|2024-06-11 16:35:00|10499.3|10494.3|10497.8|10492.8|10499.3|10494.3|10497.5|10492.5|22
1718124000000|2024-06-11 16:40:00|10497.5|10492.5|10497|10492|10498.5|10493.5|10496.5|10491.5|30
1718124300000|2024-06-11 16:45:00|10497.2|10492.2|10497.5|10492.5|10497.8|10492.8|10497|10492|13
1718124600000|2024-06-11 16:50:00|10497.7|10492.7|10497|10492|10498|10493|10497|10492|14
1718124900000|2024-06-11 16:55:00|10496.8|10491.8|10497.7|10492.7|10497.8|10492.8|10496.5|10491.5|21
1718125200000|2024-06-11 17:00:00|10497.5|10492.5|10493.5|10488.5|10498.3|10493.3|10491.7|10486.7|279
1718125500000|2024-06-11 17:05:00|10493.2|10488.2|10493|10488|10493.3|10488.3|10491.2|10486.2|59
1718125800000|2024-06-11 17:10:00|10493.3|10488.3|10493.5|10488.5|10494|10489|10493|10488|22
1718126100000|2024-06-11 17:15:00|10493.7|10488.7|10494|10489|10494.8|10489.8|10493.5|10488.5|20
1718126400000|2024-06-11 17:20:00|10494.3|10489.3|10495|10490|10495.3|10490.3|10494|10489|17
1718126700000|2024-06-11 17:25:00|10494.8|10489.8|10494.8|10489.8|10495.5|10490.5|10494.3|10489.3|47
1718127000000|2024-06-11 17:30:00|10495.3|10490.3|10495.5|10490.5|10496|10491|10495|10490|21
1718127300000|2024-06-11 17:35:00|10495.3|10490.3|10493.5|10488.5|10495.5|10490.5|10493.5|10488.5|25
1718127600000|2024-06-11 17:40:00|10493|10488|10493.5|10488.5|10494|10489|10492.8|10487.8|21
1718127900000|2024-06-11 17:45:00|10493.3|10488.3|10492.7|10487.7|10493.3|10488.3|10492.2|10487.2|47
1718128200000|2024-06-11 17:50:00|10492.5|10487.5|10492|10487|10493.3|10488.3|10492|10487|34
1718128500000|2024-06-11 17:55:00|10492.3|10487.3|10490.3|10485.3|10492.3|10487.3|10489.7|10484.7|18
1718128800000|2024-06-11 18:00:00|10490.5|10485.5|10489.5|10484.5|10491.3|10486.3|10489.5|10484.5|10
1718129100000|2024-06-11 18:05:00|10489.7|10484.7|10490.5|10485.5|10491.5|10486.5|10489.7|10484.7|14
1718129400000|2024-06-11 18:10:00|10490.7|10485.7|10489.5|10484.5|10490.7|10485.7|10489|10484|27
1718129700000|2024-06-11 18:15:00|10489.7|10484.7|10488.5|10483.5|10489.7|10484.7|10488.5|10483.5|28
1718130000000|2024-06-11 18:20:00|10488.7|10483.7|10488.7|10483.7|10488.7|10483.7|10487|10482|21
1718130300000|2024-06-11 18:25:00|10489|10484|10487.5|10482.5|10489|10484|10487.5|10482.5|10
1718130600000|2024-06-11 18:30:00|10487.7|10482.7|10487|10482|10488|10483|10486.2|10481.2|164
1718130900000|2024-06-11 18:35:00|10486.5|10481.5|10487.5|10482.5|10487.5|10482.5|10486.5|10481.5|21
1718131200000|2024-06-11 18:40:00|10487|10482|10487.5|10482.5|10487.5|10482.5|10486.2|10481.2|11
1718131500000|2024-06-11 18:45:00|10487.3|10482.3|10486.7|10481.7|10487.5|10482.5|10485.5|10480.5|14
1718131800000|2024-06-11 18:50:00|10487|10482|10488.2|10483.2|10488.5|10483.5|10486.7|10481.7|11
1718132100000|2024-06-11 18:55:00|10488|10483|10486.5|10481.5|10488|10483|10486.5|10481.5|777
1718132400000|2024-06-11 19:00:00|10486|10481|10483.2|10478.2|10486.5|10481.5|10483|10478|38
1718132700000|2024-06-11 19:05:00|10483|10478|10483|10478|10483.5|10478.5|10482|10477|12
1718133000000|2024-06-11 19:10:00|10482.5|10477.5|10483|10478|10483.5|10478.5|10482.5|10477.5|17
1718133300000|2024-06-11 19:15:00|10482.5|10477.5|10481.5|10476.5|10482.7|10477.7|10481|10476|38
1718133600000|2024-06-11 19:20:00|10482|10477|10481|10476|10482.5|10477.5|10481|10476|12
1718133900000|2024-06-11 19:25:00|10481.3|10476.3|10483|10478|10483|10478|10481.3|10476.3|15
1718134200000|2024-06-11 19:30:00|10483.5|10478.5|10484.8|10479.8|10485|10480|10483.5|10478.5|26
1718134500000|2024-06-11 19:35:00|10484.5|10479.5|10484.5|10479.5|10485.5|10480.5|10484.5|10479.5|19
1718134800000|2024-06-11 19:40:00|10485|10480|10486.5|10481.5|10486.5|10481.5|10485|10480|11
1718135100000|2024-06-11 19:45:00|10486.3|10481.3|10487.5|10482.5|10487.5|10482.5|10486|10481|20
1718135400000|2024-06-11 19:50:00|10487.2|10482.2|10487.2|10482.2|10487.5|10482.5|10486.5|10481.5|30
1718135700000|2024-06-11 19:55:00|10487|10482|10489.5|10484.5|10489.5|10484.5|10487|10482|121
1718136000000|2024-06-11 20:00:00|10489|10484|10488.5|10483.5|10489.3|10484.3|10487.7|10482.7|24
1718136300000|2024-06-11 20:05:00|10488.7|10483.7|10489.7|10484.7|10489.7|10484.7|10488.5|10483.5|20
1718136600000|2024-06-11 20:10:00|10489.8|10484.8|10489.2|10484.2|10489.8|10484.8|10489|10484|13
1718136900000|2024-06-11 20:15:00|10489.3|10484.3|10489.3|10484.3|10489.3|10484.3|10489|10484|68
1718137200000|2024-06-11 20:20:00|10489.2|10484.2|10489.5|10484.5|10489.5|10484.5|10489|10484|1
1718137500000|2024-06-11 20:25:00|10489.7|10484.7|10489.5|10484.5|10490|10485|10489.5|10484.5|1
1718137800000|2024-06-11 20:30:00|10489.8|10484.8|10489.3|10484.3|10490|10485|10489.2|10484.2|1
1718138100000|2024-06-11 20:35:00|10489.5|10484.5|10489.5|10484.5|10490|10485|10489.5|10484.5|1
1718138400000|2024-06-11 20:40:00|10489.7|10484.7|10490|10485|10490.5|10485.5|10489.5|10484.5|4
1718138700000|2024-06-11 20:45:00|10489.5|10484.5|10489.2|10484.2|10489.5|10484.5|10489|10484|41
1718139000000|2024-06-11 20:50:00|10489|10484|10490|10485|10490|10485|10489|10484|11
1718139300000|2024-06-11 20:55:00|10489.5|10484.5|10489|10484|10490|10485|10488.7|10483.7|57
1718139600000|2024-06-11 21:00:00|10489.5|10484.5|10489.5|10484.5|10489.5|10484.5|10489.5|10484.5|0
1718150400000|2024-06-12 00:00:00|10490.7|10485.7|10493.2|10488.2|10493.4|10488.4|10490.7|10485.7|19
1718150700000|2024-06-12 00:05:00|10493.1|10488.1|10492.7|10487.7|10493.2|10488.2|10492.2|10487.2|35
1718151000000|2024-06-12 00:10:00|10492.6|10487.6|10493.2|10488.2|10493.7|10488.7|10492.6|10487.6|0
1718151300000|2024-06-12 00:15:00|10493.4|10488.4|10492.9|10487.9|10493.4|10488.4|10492.7|10487.7|1
1718151600000|2024-06-12 00:20:00|10493.2|10488.2|10492.6|10487.6|10493.2|10488.2|10492.6|10487.6|0
1718151900000|2024-06-12 00:25:00|10492.7|10487.7|10492.4|10487.4|10492.7|10487.7|10491.9|10486.9|6
1718152200000|2024-06-12 00:30:00|10492.6|10487.6|10491.9|10486.9|10492.9|10487.9|10491.9|10486.9|0
1718152500000|2024-06-12 00:35:00|10492.1|10487.1|10492.9|10487.9|10492.9|10487.9|10492.1|10487.1|2
1718152800000|2024-06-12 00:40:00|10493.4|10488.4|10494.7|10489.7|10494.7|10489.7|10493.4|10488.4|8
1718153100000|2024-06-12 00:45:00|10494.9|10489.9|10495.2|10490.2|10496.1|10491.1|10494.7|10489.7|8
1718153400000|2024-06-12 00:50:00|10495.1|10490.1|10495.4|10490.4|10496.1|10491.1|10493.4|10488.4|11
1718153700000|2024-06-12 00:55:00|10495.7|10490.7|10495.2|10490.2|10495.7|10490.7|10494.7|10489.7|8
1718154000000|2024-06-12 01:00:00|10495.4|10490.4|10494.9|10489.9|10495.7|10490.7|10494.2|10489.2|0
1718154300000|2024-06-12 01:05:00|10494.7|10489.7|10495.1|10490.1|10496.1|10491.1|10494.7|10489.7|3
1718154600000|2024-06-12 01:10:00|10495.2|10490.2|10494.4|10489.4|10496.1|10491.1|10494.1|10489.1|5
1718154900000|2024-06-12 01:15:00|10494.1|10489.1|10493.9|10488.9|10494.9|10489.9|10493.9|10488.9|1
1718155200000|2024-06-12 01:20:00|10493.6|10488.6|10493.1|10488.1|10493.9|10488.9|10492.9|10487.9|2
1718155500000|2024-06-12 01:25:00|10493.4|10488.4|10493.6|10488.6|10493.9|10488.9|10493.4|10488.4|24
1718155800000|2024-06-12 01:30:00|10493.4|10488.4|10490.9|10485.9|10493.9|10488.9|10490.6|10485.6|2
1718156100000|2024-06-12 01:35:00|10490.6|10485.6|10491.1|10486.1|10491.4|10486.4|10490.1|10485.1|4
1718156400000|2024-06-12 01:40:00|10491.4|10486.4|10491.6|10486.6|10491.9|10486.9|10491.1|10486.1|3
1718156700000|2024-06-12 01:45:00|10491.1|10486.1|10490.9|10485.9|10491.1|10486.1|10490.1|10485.1|5
1718157000000|2024-06-12 01:50:00|10490.6|10485.6|10488.9|10483.9|10490.9|10485.9|10488.6|10483.6|9
1718157300000|2024-06-12 01:55:00|10489.1|10484.1|10490.6|10485.6|10490.9|10485.9|10488.9|10483.9|12
1718157600000|2024-06-12 02:00:00|10490.9|10485.9|10490.9|10485.9|10491.4|10486.4|10490.1|10485.1|4
1718157900000|2024-06-12 02:05:00|10491.1|10486.1|10490.9|10485.9|10491.6|10486.6|10490.9|10485.9|2
1718158200000|2024-06-12 02:10:00|10491.1|10486.1|10490.6|10485.6|10491.1|10486.1|10490.6|10485.6|20
1718158500000|2024-06-12 02:15:00|10490.4|10485.4|10490.1|10485.1|10490.4|10485.4|10489.8|10484.8|4
1718158800000|2024-06-12 02:20:00|10489.9|10484.9|10489.1|10484.1|10490.1|10485.1|10489.1|10484.1|0
1718159100000|2024-06-12 02:25:00|10489.4|10484.4|10489.4|10484.4|10489.6|10484.6|10488.1|10483.1|23
1718159400000|2024-06-12 02:30:00|10489.1|10484.1|10489.1|10484.1|10489.9|10484.9|10489.1|10484.1|6
1718159700000|2024-06-12 02:35:00|10489.6|10484.6|10490.1|10485.1|10490.6|10485.6|10489.6|10484.6|2
1718160000000|2024-06-12 02:40:00|10489.9|10484.9|10490.1|10485.1|10490.1|10485.1|10489.6|10484.6|0
1718160300000|2024-06-12 02:45:00|10489.6|10484.6|10489.6|10484.6|10490.1|10485.1|10489.6|10484.6|17
1718160600000|2024-06-12 02:50:00|||||||||2
1718160900000|2024-06-12 02:55:00|10489.4|10484.4|10489.1|10484.1|10489.6|10484.6|10489.1|10484.1|4
1718161200000|2024-06-12 03:00:00|10489.4|10484.4|10488.6|10483.6|10489.6|10484.6|10488.6|10483.6|48
1718161500000|2024-06-12 03:05:00|10488.3|10483.3|10489.6|10484.6|10489.6|10484.6|10488.3|10483.3|14
1718161800000|2024-06-12 03:10:00|10489.9|10484.9|10490.1|10485.1|10490.1|10485.1|10489.6|10484.6|19
1718162100000|2024-06-12 03:15:00|10489.6|10484.6|10489.6|10484.6|10490.1|10485.1|10489.1|10484.1|2
1718162400000|2024-06-12 03:20:00|10489.1|10484.1|10489.6|10484.6|10489.6|10484.6|10488.9|10483.9|1
1718162700000|2024-06-12 03:25:00|10489.3|10484.3|10489.6|10484.6|10489.6|10484.6|10489.3|10484.3|10
1718163000000|2024-06-12 03:30:00|10489.9|10484.9|10488.9|10483.9|10489.9|10484.9|10488.9|10483.9|17
1718163300000|2024-06-12 03:35:00|10489.1|10484.1|10489.6|10484.6|10489.6|10484.6|10488.6|10483.6|2
1718163600000|2024-06-12 03:40:00|10489.4|10484.4|10489.4|10484.4|10489.6|10484.6|10489.1|10484.1|12
1718163900000|2024-06-12 03:45:00|10489.1|10484.1|10489.9|10484.9|10490.1|10485.1|10489.1|10484.1|1
1718164200000|2024-06-12 03:50:00|10489.6|10484.6|10490.1|10485.1|10490.1|10485.1|10489.6|10484.6|5
1718164500000|2024-06-12 03:55:00|10490.4|10485.4|10490.4|10485.4|10490.6|10485.6|10490.4|10485.4|3
1718164800000|2024-06-12 04:00:00|10490.6|10485.6|10490.6|10485.6|10490.6|10485.6|10490.6|10485.6|2
1718165100000|2024-06-12 04:05:00|10490.4|10485.4|10490.6|10485.6|10490.6|10485.6|10490.4|10485.4|0
1718165400000|2024-06-12 04:10:00|10490.1|10485.1|10490.1|10485.1|10490.1|10485.1|10490.1|10485.1|16
1718165700000|2024-06-12 04:15:00|10490.4|10485.4|10491.1|10486.1|10491.1|10486.1|10490.4|10485.4|1
1718166000000|2024-06-12 04:20:00|10491.3|10486.3|10491.6|10486.6|10491.9|10486.9|10491.1|10486.1|3
1718166300000|2024-06-12 04:25:00|10491.9|10486.9|10492.1|10487.1|10492.1|10487.1|10491.9|10486.9|1
1718166600000|2024-06-12 04:30:00|10492.4|10487.4|10493.1|10488.1|10493.1|10488.1|10492.4|10487.4|3
1718166900000|2024-06-12 04:35:00|10492.8|10487.8|10493.6|10488.6|10493.6|10488.6|10492.6|10487.6|2
1718167200000|2024-06-12 04:40:00|10493.3|10488.3|10493.1|10488.1|10493.6|10488.6|10493.1|10488.1|16
1718167500000|2024-06-12 04:45:00|||||||||1
1718168100000|2024-06-12 04:55:00|10493.6|10488.6|10493.6|10488.6|10493.6|10488.6|10493.6|10488.6|2
1718168400000|2024-06-12 05:00:00|10493.8|10488.8|10493.6|10488.6|10494.1|10489.1|10493.1|10488.1|2
1718168700000|2024-06-12 05:05:00|10493.3|10488.3|10493.1|10488.1|10493.6|10488.6|10492.8|10487.8|0
1718169000000|2024-06-12 05:10:00|10492.8|10487.8|10492.8|10487.8|10493.1|10488.1|10492.8|10487.8|6
1718169300000|2024-06-12 05:15:00|10493.1|10488.1|10492.6|10487.6|10493.3|10488.3|10492.3|10487.3|1
1718169600000|2024-06-12 05:20:00|10492.8|10487.8|10491.8|10486.8|10492.8|10487.8|10491.6|10486.6|1
1718169900000|2024-06-12 05:25:00|10491.6|10486.6|10491.1|10486.1|10491.6|10486.6|10491.1|10486.1|2
1718170200000|2024-06-12 05:30:00|10490.8|10485.8|10490.1|10485.1|10490.8|10485.8|10489.6|10484.6|3
1718170500000|2024-06-12 05:35:00|10490.3|10485.3|10490.8|10485.8|10490.8|10485.8|10490.1|10485.1|4
1718170800000|2024-06-12 05:40:00|10491.1|10486.1|10490.1|10485.1|10491.3|10486.3|10490.1|10485.1|7
1718171100000|2024-06-12 05:45:00|10490.6|10485.6|10489.1|10484.1|10490.6|10485.6|10488.6|10483.6|6
1718171400000|2024-06-12 05:50:00|10489|10484|10487.6|10482.6|10489.1|10484.1|10487.1|10482.1|19
1718171700000|2024-06-12 05:55:00|10487.3|10482.3|10487.3|10482.3|10487.6|10482.6|10487|10482|6
1718172000000|2024-06-12 06:00:00|10487.5|10482.5|10487.1|10482.1|10490.3|10485.3|10486.3|10481.3|64
1718172300000|2024-06-12 06:05:00|10487.3|10482.3|10487.6|10482.6|10487.8|10482.8|10486.8|10481.8|9
1718172600000|2024-06-12 06:10:00|10487.8|10482.8|10487.3|10482.3|10487.8|10482.8|10485.3|10480.3|31
1718172900000|2024-06-12 06:15:00|10487.1|10482.1|10485.6|10480.6|10487.6|10482.6|10485.3|10480.3|59
1718173200000|2024-06-12 06:20:00|10485.8|10480.8|10486.1|10481.1|10486.8|10481.8|10485.3|10480.3|43
1718173500000|2024-06-12 06:25:00|10486.3|10481.3|10486.1|10481.1|10486.8|10481.8|10485.3|10480.3|20
1718173800000|2024-06-12 06:30:00|10486.3|10481.3|10486.1|10481.1|10486.8|10481.8|10485.6|10480.6|23
1718174100000|2024-06-12 06:35:00|10486.3|10481.3|10486.3|10481.3|10487.3|10482.3|10486.1|10481.1|30
1718174400000|2024-06-12 06:40:00|10486.6|10481.6|10487.1|10482.1|10487.3|10482.3|10485.1|10480.1|28
1718174700000|2024-06-12 06:45:00|10486.8|10481.8|10488.8|10483.8|10488.8|10483.8|10486.6|10481.6|131
1718175000000|2024-06-12 06:50:00|10489.3|10484.3|10491.3|10486.3|10491.6|10486.6|10489.1|10484.1|80
1718175300000|2024-06-12 06:55:00|10491.6|10486.6|10490.8|10485.8|10491.8|10486.8|10489.8|10484.8|62
1718175600000|2024-06-12 07:00:00|10490.3|10485.3|10492.3|10487.3|10492.6|10487.6|10490.1|10485.1|51
1718175900000|2024-06-12 07:05:00|10492.6|10487.6|10491.3|10486.3|10492.8|10487.8|10491.3|10486.3|36
1718176200000|2024-06-12 07:10:00|10490.8|10485.8|10491.3|10486.3|10491.6|10486.6|10489.8|10484.8|32
1718176500000|2024-06-12 07:15:00|10491.6|10486.6|10492.3|10487.3|10494.8|10489.8|10491.1|10486.1|105
1718176800000|2024-06-12 07:20:00|10492.1|10487.1|10493.3|10488.3|10493.8|10488.8|10491.6|10486.6|7
1718177100000|2024-06-12 07:25:00|10493.1|10488.1|10490.1|10485.1|10493.1|10488.1|10490.1|10485.1|23
1718177400000|2024-06-12 07:30:00|10490.3|10485.3|10491.3|10486.3|10491.3|10486.3|10489.6|10484.6|49
1718177700000|2024-06-12 07:35:00|10491.1|10486.1|10490.3|10485.3|10492.1|10487.1|10490.3|10485.3|27
1718178000000|2024-06-12 07:40:00|10490.6|10485.6|10488.8|10483.8|10490.6|10485.6|10488.6|10483.6|5
1718178300000|2024-06-12 07:45:00|10488.6|10483.6|10488.3|10483.3|10488.8|10483.8|10488.1|10483.1|10
1718178600000|2024-06-12 07:50:00|10487.8|10482.8|10487.3|10482.3|10488.1|10483.1|10486.8|10481.8|41
1718178900000|2024-06-12 07:55:00|10487|10482|10486.8|10481.8|10487.5|10482.5|10486.3|10481.3|35
1718179200000|2024-06-12 08:00:00|10486.5|10481.5|10484|10479|10487|10482|10483.8|10478.8|27
1718179500000|2024-06-12 08:05:00|10483.8|10478.8|10481.8|10476.8|10483.8|10478.8|10481.8|10476.8|67
1718179800000|2024-06-12 08:10:00|10481.5|10476.5|10481.5|10476.5|10482.3|10477.3|10481.3|10476.3|25
1718180100000|2024-06-12 08:15:00|10481.8|10476.8|10482.8|10477.8|10484|10479|10481.5|10476.5|26
1718180400000|2024-06-12 08:20:00|10482.3|10477.3|10482.8|10477.8|10483|10478|10482|10477|32
1718180700000|2024-06-12 08:25:00|10483|10478|10482.5|10477.5|10483|10478|10481.8|10476.8|23
1718181000000|2024-06-12 08:30:00|10482.3|10477.3|10482.5|10477.5|10482.8|10477.8|10481.3|10476.3|7
1718181300000|2024-06-12 08:35:00|10482.3|10477.3|10481.8|10476.8|10482.8|10477.8|10480.5|10475.5|22
1718181600000|2024-06-12 08:40:00|10482|10477|10483|10478|10483.3|10478.3|10482|10477|6
1718181900000|2024-06-12 08:45:00|10482.8|10477.8|10483.8|10478.8|10484.8|10479.8|10482.8|10477.8|13
1718182200000|2024-06-12 08:50:00|10484.3|10479.3|10484.8|10479.8|10484.8|10479.8|10483.8|10478.8|9
1718182500000|2024-06-12 08:55:00|10484.5|10479.5|10484.8|10479.8|10485.3|10480.3|10484.5|10479.5|6
1718182800000|2024-06-12 09:00:00|10485.3|10480.3|10485|10480|10486.6|10481.6|10484.8|10479.8|63
1718183100000|2024-06-12 09:05:00|10485.3|10480.3|10482.3|10477.3|10485.3|10480.3|10482.3|10477.3|21
1718183400000|2024-06-12 09:10:00|10481.8|10476.8|10483.3|10478.3|10483.3|10478.3|10480.8|10475.8|12
1718183700000|2024-06-12 09:15:00|10483.5|10478.5|10484|10479|10484|10479|10482.8|10477.8|14
1718184000000|2024-06-12 09:20:00|10483.8|10478.8|10482.5|10477.5|10484|10479|10481.5|10476.5|5
1718184300000|2024-06-12 09:25:00|10482.3|10477.3|10482.3|10477.3|10483|10478|10481.2|10476.2|35
1718184600000|2024-06-12 09:30:00|10482.7|10477.7|10484.3|10479.3|10484.5|10479.5|10482.3|10477.3|5
1718184900000|2024-06-12 09:35:00|10484.5|10479.5|10484.7|10479.7|10485.2|10480.2|10484.3|10479.3|107
1718185200000|2024-06-12 09:40:00|10484.5|10479.5|10484.7|10479.7|10484.7|10479.7|10483.7|10478.7|4
1718185500000|2024-06-12 09:45:00|10484.8|10479.8|10483.3|10478.3|10485.3|10480.3|10483.3|10478.3|7
1718185800000|2024-06-12 09:50:00|10483.7|10478.7|10484|10479|10484.3|10479.3|10483.3|10478.3|0
1718186100000|2024-06-12 09:55:00|10483.7|10478.7|10482|10477|10483.8|10478.8|10481.8|10476.8|14
1718186400000|2024-06-12 10:00:00|10481.7|10476.7|10483|10478|10483.5|10478.5|10481.5|10476.5|7
1718186700000|2024-06-12 10:05:00|10483.2|10478.2|10483.8|10478.8|10484.3|10479.3|10482.8|10477.8|9
1718187000000|2024-06-12 10:10:00|10484|10479|10483.2|10478.2|10484.3|10479.3|10482|10477|6
1718187300000|2024-06-12 10:15:00|10483|10478|10482.7|10477.7|10483.2|10478.2|10482.5|10477.5|18
1718187600000|2024-06-12 10:20:00|10482.5|10477.5|10482.3|10477.3|10483.5|10478.5|10482.3|10477.3|9
1718187900000|2024-06-12 10:25:00|10482.5|10477.5|10481.2|10476.2|10482.7|10477.7|10481.2|10476.2|32
1718188200000|2024-06-12 10:30:00|10481.5|10476.5|10481.7|10476.7|10481.8|10476.8|10480.7|10475.7|11
1718188500000|2024-06-12 10:35:00|10481.8|10476.8|10480.2|10475.2|10481.8|10476.8|10480.2|10475.2|11
1718188800000|2024-06-12 10:40:00|10479.8|10474.8|10478.8|10473.8|10480|10475|10478.3|10473.3|56
1718189100000|2024-06-12 10:45:00|10478.7|10473.7|10476.2|10471.2|10478.7|10473.7|10476.2|10471.2|40
1718189400000|2024-06-12 10:50:00|10476.5|10471.5|10476.5|10471.5|10478|10473|10476.2|10471.2|42
1718189700000|2024-06-12 10:55:00|10476.7|10471.7|10476.7|10471.7|10478|10473|10476.2|10471.2|26
1718190000000|2024-06-12 11:00:00|10476.5|10471.5|10474.7|10469.7|10477.2|10472.2|10474.2|10469.2|32
1718190300000|2024-06-12 11:05:00|10475|10470|10474.7|10469.7|10475.2|10470.2|10474|10469|33
1718190600000|2024-06-12 11:10:00|10474.5|10469.5|10474.7|10469.7|10475.2|10470.2|10473.5|10468.5|54
1718190900000|2024-06-12 11:15:00|10475|10470|10475.5|10470.5|10475.5|10470.5|10474|10469|8
1718191200000|2024-06-12 11:20:00|10475.2|10470.2|10476.2|10471.2|10477|10472|10475.2|10470.2|27
1718191500000|2024-06-12 11:25:00|10476|10471|10475.5|10470.5|10476.7|10471.7|10475.2|10470.2|242
1718191800000|2024-06-12 11:30:00|10475.2|10470.2|10476|10471|10476.5|10471.5|10474.7|10469.7|28
1718192100000|2024-06-12 11:35:00|10476.2|10471.2|10475.5|10470.5|10476.7|10471.7|10474.7|10469.7|27
1718192400000|2024-06-12 11:40:00|10475.2|10470.2|10475.2|10470.2|10475.7|10470.7|10474.7|10469.7|16
1718192700000|2024-06-12 11:45:00|10474.7|10469.7|10474|10469|10475|10470|10472.7|10467.7|17
1718193000000|2024-06-12 11:50:00|10474.2|10469.2|10475|10470|10475.7|10470.7|10474.2|10469.2|16
1718193300000|2024-06-12 11:55:00|10474.7|10469.7|10472.5|10467.5|10474.7|10469.7|10471.7|10466.7|48
1718193600000|2024-06-12 12:00:00|10472.7|10467.7|10471.2|10466.2|10474.5|10469.5|10471|10466|71
1718193900000|2024-06-12 12:05:00|10471|10466|10472.2|10467.2|10473.2|10468.2|10471|10466|47
1718194200000|2024-06-12 12:10:00|10472.5|10467.5|10471.2|10466.2|10472.7|10467.7|10470.7|10465.7|144
1718194500000|2024-06-12 12:15:00|10470.7|10465.7|10469.7|10464.7|10471.7|10466.7|10469.7|10464.7|114
1718194800000|2024-06-12 12:20:00|10469.5|10464.5|10471.5|10466.5|10471.5|10466.5|10468.5|10463.5|120
1718195100000|2024-06-12 12:25:00|10471.7|10466.7|10468.3|10463.3|10471.7|10466.7|10468.2|10463.2|81
1718195400000|2024-06-12 12:30:00|10443.5|10436.5|10418.5|10413.5|10443.5|10436.5|10409.4|10404.4|1209
1718195700000|2024-06-12 12:35:00|10418.4|10413.4|10423|10418|10424.9|10419.9|10413.2|10408.2|728
1718196000000|2024-06-12 12:40:00|10422.7|10417.7|10418.9|10413.9|10424|10419|10418.7|10413.7|457
1718196300000|2024-06-12 12:45:00|10418.7|10413.7|10412.7|10407.7|10418.7|10413.7|10412.7|10407.7|257
1718196600000|2024-06-12 12:50:00|10413.2|10408.2|10406.2|10401.2|10415.5|10410.5|10406.2|10401.2|360
1718196900000|2024-06-12 12:55:00|10406.7|10401.7|10406.7|10401.7|10407.7|10402.7|10402.7|10397.7|335
1718197200000|2024-06-12 13:00:00|10407.2|10402.2|10407.4|10402.4|10411.7|10406.7|10405.7|10400.7|274
1718197500000|2024-06-12 13:05:00|10407.7|10402.7|10406.2|10401.2|10409.9|10404.9|10404.2|10399.2|258
1718197800000|2024-06-12 13:10:00|10405.7|10400.7|10404.4|10399.4|10411|10406|10404.4|10399.4|165
1718198100000|2024-06-12 13:15:00|10404.2|10399.2|10406.2|10401.2|10409.2|10404.2|10404.2|10399.2|112
1718198400000|2024-06-12 13:20:00|10405.9|10400.9|10404.7|10399.7|10407.7|10402.7|10404.2|10399.2|108
1718198700000|2024-06-12 13:25:00|10405.2|10400.2|10397|10392|10405.2|10400.2|10396.7|10391.7|165
1718199000000|2024-06-12 13:30:00|10396.7|10391.7|10397.2|10392.2|10398.7|10393.7|10395.7|10390.7|168
1718199300000|2024-06-12 13:35:00|10397.7|10392.7|10405.2|10400.2|10405.4|10400.4|10397.7|10392.7|162
1718199600000|2024-06-12 13:40:00|10405.4|10400.4|10401.7|10396.7|10408.2|10403.2|10401.7|10396.7|147
1718199900000|2024-06-12 13:45:00|10402.2|10397.2|10400.9|10395.9|10405.7|10400.7|10399.2|10394.2|163
1718200200000|2024-06-12 13:50:00|10400.7|10395.7|10404.2|10399.2|10404.2|10399.2|10398.7|10393.7|105
1718200500000|2024-06-12 13:55:00|10403.7|10398.7|10399.2|10394.2|10405.2|10400.2|10398.7|10393.7|134
1718200800000|2024-06-12 14:00:00|10398.9|10393.9|10408.2|10403.2|10409.7|10404.7|10398.2|10393.2|184
1718201100000|2024-06-12 14:05:00|10407.7|10402.7|10413.2|10408.2|10415.2|10410.2|10407.7|10402.7|170
1718201400000|2024-06-12 14:10:00|10412.7|10407.7|10408.9|10403.9|10415.9|10410.9|10408.9|10403.9|321
1718201700000|2024-06-12 14:15:00|10409.2|10404.2|10401.2|10396.2|10409.2|10404.2|10399.7|10394.7|151
1718202000000|2024-06-12 14:20:00|10400.9|10395.9|10395.7|10390.7|10401.2|10396.2|10395.2|10390.2|134
1718202300000|2024-06-12 14:25:00|10395.5|10390.5|10393.9|10388.9|10395.7|10390.7|10392.2|10387.2|208
1718202600000|2024-06-12 14:30:00|10393.7|10388.7|10393.2|10388.2|10395.5|10390.5|10391.2|10386.2|159
1718202900000|2024-06-12 14:35:00|10393.7|10388.7|10391.7|10386.7|10394.7|10389.7|10389.2|10384.2|144
1718203200000|2024-06-12 14:40:00|10391.9|10386.9|10394.7|10389.7|10395.2|10390.2|10391.2|10386.2|357
1718203500000|2024-06-12 14:45:00|10395.2|10390.2|10392.7|10387.7|10396.2|10391.2|10392.7|10387.7|264
1718203800000|2024-06-12 14:50:00|10392.4|10387.4|10390.9|10385.9|10393.2|10388.2|10390.7|10385.7|88
1718204100000|2024-06-12 14:55:00|10390.7|10385.7|10392.2|10387.2|10394.4|10389.4|10390.2|10385.2|255
1718204400000|2024-06-12 15:00:00|10392.4|10387.4|10389.9|10384.9|10394.7|10389.7|10388.7|10383.7|230
1718204700000|2024-06-12 15:05:00|10390.2|10385.2|10391.7|10386.7|10391.7|10386.7|10388.6|10383.6|85
1718205000000|2024-06-12 15:10:00|10392.2|10387.2|10394.4|10389.4|10395.2|10390.2|10390.9|10385.9|153
1718205300000|2024-06-12 15:15:00|10394.2|10389.2|10395.2|10390.2|10396.2|10391.2|10393.4|10388.4|266
1718205600000|2024-06-12 15:20:00|10394.7|10389.7|10394.2|10389.2|10395.2|10390.2|10392.7|10387.7|17
1718205900000|2024-06-12 15:25:00|10394.7|10389.7|10391.7|10386.7|10394.7|10389.7|10391.2|10386.2|159
1718206200000|2024-06-12 15:30:00|10392.2|10387.2|10394.4|10389.4|10394.7|10389.7|10391.2|10386.2|54
1718206500000|2024-06-12 15:35:00|10394.7|10389.7|10393.2|10388.2|10396.1|10391.1|10393.1|10388.1|52
1718206800000|2024-06-12 15:40:00|10393.6|10388.6|10393.7|10388.7|10393.7|10388.7|10391.7|10386.7|161
1718207100000|2024-06-12 15:45:00|10394.1|10389.1|10396.9|10391.9|10398.1|10393.1|10394.1|10389.1|240
1718207400000|2024-06-12 15:50:00|10396.7|10391.7|10396.9|10391.9|10398.2|10393.2|10395.7|10390.7|70
1718207700000|2024-06-12 15:55:00|10397.1|10392.1|10397.4|10392.4|10397.6|10392.6|10396.1|10391.1|147
1718208000000|2024-06-12 16:00:00|10397.1|10392.1|10396.4|10391.4|10398.1|10393.1|10395.6|10390.6|44
1718208300000|2024-06-12 16:05:00|10396.1|10391.1|10394.6|10389.6|10396.1|10391.1|10392.9|10387.9|39
1718208600000|2024-06-12 16:10:00|10395.1|10390.1|10395.4|10390.4|10396.6|10391.6|10394.1|10389.1|58
1718208900000|2024-06-12 16:15:00|10395.1|10390.1|10393.9|10388.9|10395.4|10390.4|10393.1|10388.1|30
1718209200000|2024-06-12 16:20:00|10393.6|10388.6|10395.9|10390.9|10396.1|10391.1|10393.6|10388.6|30
1718209500000|2024-06-12 16:25:00|10396.1|10391.1|10396.6|10391.6|10397.1|10392.1|10394.9|10389.9|267
1718209800000|2024-06-12 16:30:00|10396.4|10391.4|10392.4|10387.4|10396.6|10391.6|10391.6|10386.6|92
1718210100000|2024-06-12 16:35:00|10392.6|10387.6|10395.4|10390.4|10396.1|10391.1|10392.1|10387.1|69
1718210400000|2024-06-12 16:40:00|10395.1|10390.1|10393.6|10388.6|10396.6|10391.6|10393.6|10388.6|93
1718210700000|2024-06-12 16:45:00|10393.4|10388.4|10392.9|10387.9|10393.9|10388.9|10392.6|10387.6|58
1718211000000|2024-06-12 16:50:00|10393.1|10388.1|10392.6|10387.6|10393.7|10388.7|10391.6|10386.6|406
1718211300000|2024-06-12 16:55:00|10392.1|10387.1|10394.6|10389.6|10395.6|10390.6|10392.1|10387.1|80
1718211600000|2024-06-12 17:00:00|10395.1|10390.1|10396.6|10391.6|10396.6|10391.6|10393.1|10388.1|97
1718211900000|2024-06-12 17:05:00|10397.1|10392.1|10394.6|10389.6|10397.1|10392.1|10394.1|10389.1|89
1718212200000|2024-06-12 17:10:00|10394.4|10389.4|10397.6|10392.6|10397.6|10392.6|10394.4|10389.4|55
1718212500000|2024-06-12 17:15:00|10398.1|10393.1|10398.1|10393.1|10398.1|10393.1|10396.1|10391.1|44
1718212800000|2024-06-12 17:20:00|10397.6|10392.6|10396.6|10391.6|10398.1|10393.1|10396.1|10391.1|23
1718213100000|2024-06-12 17:25:00|10396.1|10391.1|10398.4|10393.4|10398.4|10393.4|10396.1|10391.1|22
1718213400000|2024-06-12 17:30:00|10398.6|10393.6|10399.6|10394.6|10402.1|10397.1|10398.6|10393.6|51
1718213700000|2024-06-12 17:35:00|10399.1|10394.1|10399.9|10394.9|10400.9|10395.9|10398.1|10393.1|37
1718214000000|2024-06-12 17:40:00|10399.6|10394.6|10400.1|10395.1|10401.1|10396.1|10398.6|10393.6|39
1718214300000|2024-06-12 17:45:00|10400.4|10395.4|10398.6|10393.6|10401.4|10396.4|10398.4|10393.4|51
1718214600000|2024-06-12 17:50:00|10398.1|10393.1|10400.6|10395.6|10401.1|10396.1|10398.1|10393.1|47
1718214900000|2024-06-12 17:55:00|10400.9|10395.9|10399|10394|10402.9|10397.9|10399|10394|293
1718215200000|2024-06-12 18:00:00|10400.7|10391.7|10411.9|10406.9|10422.6|10417.6|10397.9|10391.7|845
1718215500000|2024-06-12 18:05:00|10413.1|10408.1|10413.4|10408.4|10415.4|10410.4|10404.6|10399.6|812
1718215800000|2024-06-12 18:10:00|10413.2|10408.2|10417.6|10412.6|10418.1|10413.1|10408.9|10403.9|207
1718216100000|2024-06-12 18:15:00|10417.1|10412.1|10410.9|10405.9|10418.1|10413.1|10407.1|10402.1|130
1718216400000|2024-06-12 18:20:00|10410.6|10405.6|10412.9|10407.9|10413.6|10408.6|10409.9|10404.9|103
1718216700000|2024-06-12 18:25:00|10412.6|10407.6|10408.9|10403.9|10413.6|10408.6|10408.1|10403.1|230
1718217000000|2024-06-12 18:30:00|10408.4|10403.4|10412.9|10407.9|10417.4|10412.4|10403.4|10398.4|419
1718217300000|2024-06-12 18:35:00|10413.2|10408.2|10410.4|10405.4|10421.4|10416.4|10409.6|10404.6|394
1718217600000|2024-06-12 18:40:00|10410.6|10405.6|10419.2|10414.2|10422.2|10417.2|10409.1|10404.1|294
1718217900000|2024-06-12 18:45:00|10419.4|10414.4|10424.9|10419.9|10425.7|10420.7|10417.9|10412.9|460
1718218200000|2024-06-12 18:50:00|10424.7|10419.7|10428.1|10423.1|10432.9|10427.9|10422.2|10417.2|285
1718218500000|2024-06-12 18:55:00|10427.9|10422.9|10425.7|10420.7|10428.9|10423.9|10418.7|10413.7|2015
1718218800000|2024-06-12 19:00:00|10425.4|10420.4|10423.2|10418.2|10426.2|10421.2|10421.2|10416.2|555
1718219100000|2024-06-12 19:05:00|10423.7|10418.7|10429.2|10424.2|10429.7|10424.7|10423.2|10418.2|196
1718219400000|2024-06-12 19:10:00|10429.7|10424.7|10424.7|10419.7|10430.7|10425.7|10424.2|10419.2|134
1718219700000|2024-06-12 19:15:00|10424.9|10419.9|10424.2|10419.2|10426.2|10421.2|10422.7|10417.7|218
1718220000000|2024-06-12 19:20:00|10423.9|10418.9|10431.7|10426.7|10431.7|10426.7|10423.2|10418.2|96
1718220300000|2024-06-12 19:25:00|10431.4|10426.4|10434.9|10429.9|10436.2|10431.2|10430.7|10425.7|262
1718220600000|2024-06-12 19:30:00|10434.7|10429.7|10435.7|10430.7|10437.2|10432.2|10432.9|10427.9|106
1718220900000|2024-06-12 19:35:00|10436.2|10431.2|10434.2|10429.2|10436.7|10431.7|10429.7|10424.7|216
1718221200000|2024-06-12 19:40:00|10434.4|10429.4|10432.7|10427.7|10435.4|10430.4|10431.4|10426.4|66
1718221500000|2024-06-12 19:45:00|10433.2|10428.2|10435.2|10430.2|10435.4|10430.4|10431.7|10426.7|420
1718221800000|2024-06-12 19:50:00|10434.9|10429.9|10435.9|10430.9|10436.4|10431.4|10433.7|10428.7|106
1718222100000|2024-06-12 19:55:00|10436.2|10431.2|10434.2|10429.2|10436.7|10431.7|10434.2|10429.2|28
1718222400000|2024-06-12 20:00:00|10434.4|10429.4|10435.9|10430.9|10436.2|10431.2|10433.9|10428.9|71
1718222700000|2024-06-12 20:05:00|10435.7|10430.7|10435.2|10430.2|10436.2|10431.2|10434.4|10429.4|3
1718223000000|2024-06-12 20:10:00|10434.9|10429.9|10433.2|10428.2|10434.9|10429.9|10432.9|10427.9|16
1718223300000|2024-06-12 20:15:00|10432.7|10427.7|10430.7|10425.7|10432.9|10427.9|10430.4|10425.4|14
1718223600000|2024-06-12 20:20:00|10430.9|10425.9|10433.4|10428.4|10433.4|10428.4|10430.9|10425.9|0
1718223900000|2024-06-12 20:25:00|10433.2|10428.2|10433.7|10428.7|10433.7|10428.7|10432.9|10427.9|0
1718224200000|2024-06-12 20:30:00|10433.9|10428.9|10433.4|10428.4|10433.9|10428.9|10433.2|10428.2|7
1718224500000|2024-06-12 20:35:00|10433.2|10428.2|10432.4|10427.4|10433.4|10428.4|10432.4|10427.4|14
1718224800000|2024-06-12 20:40:00|10431.9|10426.9|10431.4|10426.4|10431.9|10426.9|10430.4|10425.4|6
1718225100000|2024-06-12 20:45:00|10430.9|10425.9|10429.9|10424.9|10431.7|10426.7|10429.9|10424.9|56
1718225400000|2024-06-12 20:50:00|10430.4|10425.4|10430.9|10425.9|10431.4|10426.4|10429.9|10424.9|0
1718225700000|2024-06-12 20:55:00|10431.7|10426.7|10431.7|10426.7|10432.9|10427.9|10431.7|10426.7|349
1718236800000|2024-06-13 00:00:00|10431.4|10426.4|10430.9|10425.9|10432.1|10427.1|10430.4|10425.4|40
1718237100000|2024-06-13 00:05:00|10430.6|10425.6|10428.9|10423.9|10430.6|10425.6|10428.6|10423.6|10
1718237400000|2024-06-13 00:10:00|10429.4|10424.4|10431.6|10426.6|10431.6|10426.6|10429.4|10424.4|1
1718237700000|2024-06-13 00:15:00|10431.8|10426.8|10433.6|10428.6|10433.6|10428.6|10431.6|10426.6|25
1718238000000|2024-06-13 00:20:00|10433.8|10428.8|10433.3|10428.3|10434.3|10429.3|10432.6|10427.6|59
1718238300000|2024-06-13 00:25:00|10433.1|10428.1|10432.8|10427.8|10433.3|10428.3|10431.8|10426.8|20
1718238600000|2024-06-13 00:30:00|10432.6|10427.6|10431.1|10426.1|10433.6|10428.6|10431.1|10426.1|62
1718238900000|2024-06-13 00:35:00|10430.8|10425.8|10431.6|10426.6|10431.8|10426.8|10430.8|10425.8|0
1718239200000|2024-06-13 00:40:00|10431.3|10426.3|10432.8|10427.8|10433.1|10428.1|10430.6|10425.6|18
1718239500000|2024-06-13 00:45:00|10433.1|10428.1|10432.6|10427.6|10433.8|10428.8|10432.6|10427.6|49
1718239800000|2024-06-13 00:50:00|10432.3|10427.3|10431.8|10426.8|10433.6|10428.6|10431.8|10426.8|3
1718240100000|2024-06-13 00:55:00|10431.6|10426.6|10431.6|10426.6|10432.1|10427.1|10431.4|10426.4|17
1718240400000|2024-06-13 01:00:00|10431.8|10426.8|10430.1|10425.1|10432.3|10427.3|10429.8|10424.8|115
1718240700000|2024-06-13 01:05:00|10429.8|10424.8|10431.1|10426.1|10431.1|10426.1|10429.6|10424.6|12
1718241000000|2024-06-13 01:10:00|10431.3|10426.3|10431.3|10426.3|10432.1|10427.1|10430.6|10425.6|12
1718241300000|2024-06-13 01:15:00|10431.1|10426.1|10431.8|10426.8|10432.6|10427.6|10431.1|10426.1|9
1718241600000|2024-06-13 01:20:00|10432.1|10427.1|10431.6|10426.6|10432.1|10427.1|10430.8|10425.8|9
1718241900000|2024-06-13 01:25:00|10432.1|10427.1|10433.3|10428.3|10433.8|10428.8|10432.1|10427.1|9
1718242200000|2024-06-13 01:30:00|10433.6|10428.6|10434.6|10429.6|10435.1|10430.1|10430.6|10425.6|25
1718242500000|2024-06-13 01:35:00|10434.3|10429.3|10435.8|10430.8|10437.6|10432.6|10434.1|10429.1|30
1718242800000|2024-06-13 01:40:00|10436.1|10431.1|10436.3|10431.3|10437.8|10432.8|10435.6|10430.6|7
1718243100000|2024-06-13 01:45:00|10435.8|10430.8|10437.8|10432.8|10438.1|10433.1|10435.8|10430.8|24
1718243400000|2024-06-13 01:50:00|10438.1|10433.1|10440.1|10435.1|10440.3|10435.3|10438.1|10433.1|12
1718243700000|2024-06-13 01:55:00|10439.8|10434.8|10440|10435|10440.6|10435.6|10439.1|10434.1|5
1718244000000|2024-06-13 02:00:00|10440.1|10435.1|10439.6|10434.6|10440.3|10435.3|10439.1|10434.1|117
1718244300000|2024-06-13 02:05:00|10439.5|10434.5|10440.3|10435.3|10440.3|10435.3|10438.5|10433.5|21
1718244600000|2024-06-13 02:10:00|10440|10435|10440|10435|10440.8|10435.8|10439.8|10434.8|11
1718244900000|2024-06-13 02:15:00|10440.3|10435.3|10440|10435|10441.3|10436.3|10439.8|10434.8|30
1718245200000|2024-06-13 02:20:00|10440.3|10435.3|10438.5|10433.5|10440.5|10435.5|10438.3|10433.3|25
1718245500000|2024-06-13 02:25:00|10438|10433|10438.8|10433.8|10439|10434|10437.5|10432.5|16
1718245800000|2024-06-13 02:30:00|10439|10434|10439|10434|10439.6|10434.6|10438.5|10433.5|13
1718246100000|2024-06-13 02:35:00|10438.8|10433.8|10440|10435|10440.5|10435.5|10438.8|10433.8|8
1718246400000|2024-06-13 02:40:00|10440.3|10435.3|10440|10435|10440.5|10435.5|10439.8|10434.8|65
1718246700000|2024-06-13 02:45:00|10439.6|10434.6|10439.5|10434.5|10440|10435|10439|10434|14
1718247000000|2024-06-13 02:50:00|10439.8|10434.8|10439.5|10434.5|10439.8|10434.8|10438.8|10433.8|7
1718247300000|2024-06-13 02:55:00|10439.3|10434.3|10439|10434|10439.5|10434.5|10438.3|10433.3|11
1718247600000|2024-06-13 03:00:00|10439.3|10434.3|10439.3|10434.3|10439.8|10434.8|10439|10434|13
1718247900000|2024-06-13 03:05:00|10439.5|10434.5|10439|10434|10440|10435|10439|10434|22
1718248200000|2024-06-13 03:10:00|10439.3|10434.3|10439|10434|10439.5|10434.5|10438.8|10433.8|0
1718248500000|2024-06-13 03:15:00|10438.5|10433.5|10438.8|10433.8|10439|10434|10438.5|10433.5|94
1718248800000|2024-06-13 03:20:00|10439|10434|10440.5|10435.5|10440.5|10435.5|10439|10434|4
1718249100000|2024-06-13 03:25:00|10440.8|10435.8|10439.5|10434.5|10441|10436|10439.5|10434.5|0
1718249400000|2024-06-13 03:30:00|10439.8|10434.8|10440.3|10435.3|10440.5|10435.5|10439.8|10434.8|39
1718249700000|2024-06-13 03:35:00|10440|10435|10440.3|10435.3|10440.5|10435.5|10440|10435|65
1718250000000|2024-06-13 03:40:00|10440.5|10435.5|10440.5|10435.5|10441|10436|10440|10435|30
1718250300000|2024-06-13 03:45:00|10440.3|10435.3|10441.5|10436.5|10441.8|10436.8|10440|10435|81
1718250600000|2024-06-13 03:50:00|10441.8|10436.8|10440.5|10435.5|10441.8|10436.8|10440.5|10435.5|14
1718250900000|2024-06-13 03:55:00|10440.8|10435.8|10440.5|10435.5|10441|10436|10440|10435|0
1718251200000|2024-06-13 04:00:00|10440|10435|10440.5|10435.5|10440.8|10435.8|10440|10435|33
1718251500000|2024-06-13 04:05:00|10440.8|10435.8|10440.8|10435.8|10440.8|10435.8|10440.3|10435.3|8
1718251800000|2024-06-13 04:10:00|10441|10436|10441|10436|10441.5|10436.5|10441|10436|19
1718252100000|2024-06-13 04:15:00|10441.3|10436.3|10441|10436|10441.5|10436.5|10441|10436|0
1718252400000|2024-06-13 04:20:00|10441.5|10436.5|10441.5|10436.5|10441.5|10436.5|10441|10436|0
1718252700000|2024-06-13 04:25:00|10442|10437|10441.8|10436.8|10442|10437|10441.5|10436.5|7
1718253000000|2024-06-13 04:30:00|10441.5|10436.5|10441.8|10436.8|10442|10437|10441.5|10436.5|0
1718253300000|2024-06-13 04:35:00|10442|10437|10442.3|10437.3|10443|10438|10441.8|10436.8|2
1718253600000|2024-06-13 04:40:00|10442.5|10437.5|10442.5|10437.5|10442.8|10437.8|10442.5|10437.5|1
1718253900000|2024-06-13 04:45:00|10442.3|10437.3|10443|10438|10443.2|10438.2|10442.3|10437.3|16
1718254500000|2024-06-13 04:55:00|10442.8|10437.8|10443.3|10438.3|10443.5|10438.5|10442.7|10437.7|7
1718254800000|2024-06-13 05:00:00|10443.5|10438.5|10444.5|10439.5|10444.7|10439.7|10443|10438|3
1718255100000|2024-06-13 05:05:00|10444.8|10439.8|10444.5|10439.5|10445|10440|10444.5|10439.5|0
1718255400000|2024-06-13 05:10:00|10444.7|10439.7|10445.2|10440.2|10445.5|10440.5|10444.7|10439.7|0
1718255700000|2024-06-13 05:15:00|10445.3|10440.3|10446.5|10441.5|10446.8|10441.8|10445.3|10440.3|41
1718256000000|2024-06-13 05:20:00|10446.8|10441.8|10446|10441|10447|10442|10445.7|10440.7|0
1718256300000|2024-06-13 05:25:00|10445.5|10440.5|10445|10440|10445.5|10440.5|10444.8|10439.8|0
1718256600000|2024-06-13 05:30:00|10444.5|10439.5|10444.7|10439.7|10445.5|10440.5|10444.5|10439.5|5
1718256900000|2024-06-13 05:35:00|10445|10440|10444.5|10439.5|10445|10440|10444|10439|2
1718257200000|2024-06-13 05:40:00|10444.7|10439.7|10445.7|10440.7|10445.7|10440.7|10444.7|10439.7|0
1718257500000|2024-06-13 05:45:00|10446|10441|10446|10441|10446|10441|10445.5|10440.5|12
1718257800000|2024-06-13 05:50:00|10445.7|10440.7|10444.7|10439.7|10445.7|10440.7|10444.2|10439.2|19
1718258100000|2024-06-13 05:55:00|10444.5|10439.5|10443.2|10438.2|10444.5|10439.5|10441.7|10436.7|60
1718258400000|2024-06-13 06:00:00|10443|10438|10441.5|10436.5|10443.5|10438.5|10441|10436|96
1718258700000|2024-06-13 06:05:00|10441|10436|10442|10437|10442.5|10437.5|10441|10436|26
1718259000000|2024-06-13 06:10:00|10441.7|10436.7|10444|10439|10444.2|10439.2|10441.2|10436.2|28
1718259300000|2024-06-13 06:15:00|10443.7|10438.7|10443.5|10438.5|10443.7|10438.7|10442.5|10437.5|2
1718259600000|2024-06-13 06:20:00|10443.7|10438.7|10444.5|10439.5|10444.7|10439.7|10443|10438|62
1718259900000|2024-06-13 06:25:00|10444.7|10439.7|10445|10440|10445.2|10440.2|10444|10439|55
1718260200000|2024-06-13 06:30:00|10445.5|10440.5|10446.7|10441.7|10447|10442|10444|10439|50
1718260500000|2024-06-13 06:35:00|10447|10442|10445|10440|10447|10442|10444.7|10439.7|39
1718260800000|2024-06-13 06:40:00|10444.7|10439.7|10443.5|10438.5|10445|10440|10443|10438|80
1718261100000|2024-06-13 06:45:00|10443|10438|10444.7|10439.7|10445|10440|10443|10438|58
1718261400000|2024-06-13 06:50:00|10445|10440|10447|10442|10447|10442|10444.7|10439.7|61
1718261700000|2024-06-13 06:55:00|10446.5|10441.5|10446|10441|10447|10442|10445.5|10440.5|60
1718262000000|2024-06-13 07:00:00|10445.7|10440.7|10444.7|10439.7|10446|10441|10444.2|10439.2|37
1718262300000|2024-06-13 07:05:00|10445|10440|10443.5|10438.5|10445.2|10440.2|10441.5|10436.5|36
1718262600000|2024-06-13 07:10:00|10443|10438|10440.5|10435.5|10444.2|10439.2|10440.2|10435.2|80
1718262900000|2024-06-13 07:15:00|10440|10435|10438.7|10433.7|10440|10435|10437.2|10432.2|39
1718263200000|2024-06-13 07:20:00|10439|10434|10440.2|10435.2|10441.2|10436.2|10438.5|10433.5|21
1718263500000|2024-06-13 07:25:00|10440|10435|10441|10436|10442|10437|10439.7|10434.7|28
1718263800000|2024-06-13 07:30:00|10441.4|10436.4|10439.2|10434.2|10441.4|10436.4|10437.9|10432.9|36
1718264100000|2024-06-13 07:35:00|10439|10434|10438.4|10433.4|10439.4|10434.4|10437.9|10432.9|36
1718264400000|2024-06-13 07:40:00|10438.2|10433.2|10436.5|10431.5|10439|10434|10436.5|10431.5|85
1718264700000|2024-06-13 07:45:00|10436.4|10431.4|10436.4|10431.4|10436.5|10431.5|10435|10430|12
1718265000000|2024-06-13 07:50:00|10435.9|10430.9|10436.2|10431.2|10436.9|10431.9|10434.9|10429.9|57
1718265300000|2024-06-13 07:55:00|10436.4|10431.4|10436.9|10431.9|10438.2|10433.2|10436.4|10431.4|23
1718265600000|2024-06-13 08:00:00|10437|10432|10437.9|10432.9|10438.4|10433.4|10436.7|10431.7|20
1718265900000|2024-06-13 08:05:00|10438.2|10433.2|10438.9|10433.9|10439.9|10434.9|10437.2|10432.2|1
1718266200000|2024-06-13 08:10:00|10438.4|10433.4|10439.4|10434.4|10439.4|10434.4|10437.4|10432.4|8
1718266500000|2024-06-13 08:15:00|10439.7|10434.7|10439.4|10434.4|10440.4|10435.4|10439.2|10434.2|3
1718266800000|2024-06-13 08:20:00|10438.9|10433.9|10437.9|10432.9|10439.9|10434.9|10437.9|10432.9|5
1718267100000|2024-06-13 08:25:00|10437.4|10432.4|10436.9|10431.9|10437.4|10432.4|10436.2|10431.2|3
1718267400000|2024-06-13 08:30:00|10436.7|10431.7|10439.4|10434.4|10439.4|10434.4|10436.4|10431.4|14
1718267700000|2024-06-13 08:35:00|10439.9|10434.9|10440.7|10435.7|10440.9|10435.9|10439.4|10434.4|8
1718268000000|2024-06-13 08:40:00|10440.4|10435.4|10440.9|10435.9|10441.9|10436.9|10440.4|10435.4|30
1718268300000|2024-06-13 08:45:00|10441.4|10436.4|10439.9|10434.9|10441.9|10436.9|10439.9|10434.9|26
1718268600000|2024-06-13 08:50:00|10440.2|10435.2|10440.4|10435.4|10440.4|10435.4|10438.4|10433.4|45
1718268900000|2024-06-13 08:55:00|10440.9|10435.9|10439.9|10434.9|10440.9|10435.9|10439.9|10434.9|22
1718269200000|2024-06-13 09:00:00|10440.4|10435.4|10439.9|10434.9|10440.4|10435.4|10438.7|10433.7|36
1718269500000|2024-06-13 09:05:00|10440.4|10435.4|10438.7|10433.7|10440.4|10435.4|10438.4|10433.4|14
1718269800000|2024-06-13 09:10:00|10438.9|10433.9|10437.9|10432.9|10439.2|10434.2|10437.4|10432.4|22
1718270100000|2024-06-13 09:15:00|10438.2|10433.2|10437.4|10432.4|10438.2|10433.2|10436.4|10431.4|20
1718270400000|2024-06-13 09:20:00|10437.2|10432.2|10438.7|10433.7|10438.9|10433.9|10436.9|10431.9|0
1718270700000|2024-06-13 09:25:00|10438.9|10433.9|10439.9|10434.9|10439.9|10434.9|10438.4|10433.4|8
1718271000000|2024-06-13 09:30:00|10440.2|10435.2|10440.9|10435.9|10441.7|10436.7|10440.2|10435.2|12
1718271300000|2024-06-13 09:35:00|10441.4|10436.4|10441.4|10436.4|10442.2|10437.2|10440.2|10435.2|2
1718271600000|2024-06-13 09:40:00|10441.9|10436.9|10441.9|10436.9|10442.9|10437.9|10441.2|10436.2|9
1718271900000|2024-06-13 09:45:00|10442.4|10437.4|10443.2|10438.2|10443.4|10438.4|10441.2|10436.2|23
1718272200000|2024-06-13 09:50:00|10442.9|10437.9|10443.4|10438.4|10443.9|10438.9|10441.7|10436.7|2
1718272500000|2024-06-13 09:55:00|10443.2|10438.2|10443.9|10438.9|10443.9|10438.9|10442.9|10437.9|27
1718272800000|2024-06-13 10:00:00|10444.2|10439.2|10443.7|10438.7|10445.9|10440.9|10443.7|10438.7|76
1718273100000|2024-06-13 10:05:00|10443.4|10438.4|10443.1|10438.1|10444.4|10439.4|10442.4|10437.4|31
1718273400000|2024-06-13 10:10:00|10443.2|10438.2|10442.4|10437.4|10443.7|10438.7|10441.7|10436.7|0
1718273700000|2024-06-13 10:15:00|10442.2|10437.2|10442.9|10437.9|10443.9|10438.9|10442.2|10437.2|47
1718274000000|2024-06-13 10:20:00|10443.2|10438.2|10441.9|10436.9|10443.4|10438.4|10441.6|10436.6|2
1718274300000|2024-06-13 10:25:00|10441.4|10436.4|10440.4|10435.4|10441.4|10436.4|10439.6|10434.6|5
1718274600000|2024-06-13 10:30:00|10439.9|10434.9|10443.4|10438.4|10443.4|10438.4|10439.6|10434.6|1
1718274900000|2024-06-13 10:35:00|10443.6|10438.6|10444.9|10439.9|10445.9|10440.9|10443.6|10438.6|7
1718275200000|2024-06-13 10:40:00|10444.4|10439.4|10445.4|10440.4|10445.9|10440.9|10444.1|10439.1|6
1718275500000|2024-06-13 10:45:00|10445.6|10440.6|10445.6|10440.6|10445.9|10440.9|10444.9|10439.9|9
1718275800000|2024-06-13 10:50:00|10445.9|10440.9|10447.6|10442.6|10448.4|10443.4|10445.6|10440.6|28
1718276100000|2024-06-13 10:55:00|10447.9|10442.9|10451.1|10446.1|10451.4|10446.4|10447.9|10442.9|53
1718276400000|2024-06-13 11:00:00|10450.9|10445.9|10451.9|10446.9|10451.9|10446.9|10450.4|10445.4|24
1718276700000|2024-06-13 11:05:00|10452.4|10447.4|10451.9|10446.9|10452.9|10447.9|10450.9|10445.9|38
1718277000000|2024-06-13 11:10:00|10452.1|10447.1|10450.9|10445.9|10453.4|10448.4|10450.9|10445.9|194
1718277300000|2024-06-13 11:15:00|10451.1|10446.1|10450.4|10445.4|10451.1|10446.1|10449.1|10444.1|20
1718277600000|2024-06-13 11:20:00|10450.1|10445.1|10453.6|10448.6|10453.9|10448.9|10449.9|10444.9|345
1718277900000|2024-06-13 11:25:00|10453.4|10448.4|10453.4|10448.4|10454.4|10449.4|10452.4|10447.4|14
1718278200000|2024-06-13 11:30:00|10453.9|10448.9|10455.4|10450.4|10456.9|10451.9|10453.9|10448.9|17
1718278500000|2024-06-13 11:35:00|10455.1|10450.1|10455.9|10450.9|10455.9|10450.9|10453.4|10448.4|13
1718278800000|2024-06-13 11:40:00|10456.1|10451.1|10457.6|10452.6|10457.9|10452.9|10454.4|10449.4|110
1718279100000|2024-06-13 11:45:00|10457.9|10452.9|10457.6|10452.6|10457.9|10452.9|10456.9|10451.9|43
1718279400000|2024-06-13 11:50:00|10457.9|10452.9|10456.4|10451.4|10458.9|10453.9|10455.6|10450.6|74
1718279700000|2024-06-13 11:55:00|10456.6|10451.6|10459.6|10454.6|10459.9|10454.9|10456.4|10451.4|39
1718280000000|2024-06-13 12:00:00|10459.3|10454.3|10459.8|10454.8|10461.1|10456.1|10458.6|10453.6|151
1718280300000|2024-06-13 12:05:00|10459.6|10454.6|10458.3|10453.3|10459.8|10454.8|10458.1|10453.1|60
1718280600000|2024-06-13 12:10:00|10458.4|10453.4|10458.3|10453.3|10459.8|10454.8|10457.8|10452.8|28
1718280900000|2024-06-13 12:15:00|10458.1|10453.1|10454.3|10449.3|10459.1|10454.1|10454.3|10449.3|59
1718281200000|2024-06-13 12:20:00|10453.8|10448.8|10449.3|10444.3|10454.3|10449.3|10448.8|10443.8|56
1718281500000|2024-06-13 12:25:00|10449.1|10444.1|10446.9|10441.9|10451.6|10446.6|10446.9|10441.9|291
1718281800000|2024-06-13 12:30:00|10449.1|10440.1|10428.1|10423.1|10449.1|10441.8|10425.8|10420.8|354
1718282100000|2024-06-13 12:35:00|10428.3|10423.3|10441.9|10436.9|10442.8|10437.8|10428.3|10423.3|273
1718282400000|2024-06-13 12:40:00|10441.8|10436.8|10442.3|10437.3|10443.1|10438.1|10436.8|10431.8|112
1718282700000|2024-06-13 12:45:00|10442.1|10437.1|10445.8|10440.8|10445.8|10440.8|10435.3|10430.3|95
1718283000000|2024-06-13 12:50:00|10446.1|10441.1|10442.8|10437.8|10448.8|10443.8|10442.3|10437.3|282
1718283300000|2024-06-13 12:55:00|10442.3|10437.3|10448.3|10443.3|10448.8|10443.8|10442.3|10437.3|98
1718283600000|2024-06-13 13:00:00|10447.8|10442.8|10451.3|10446.3|10452.1|10447.1|10446.8|10441.8|275
1718283900000|2024-06-13 13:05:00|10451.6|10446.6|10448.8|10443.8|10451.8|10446.8|10447.3|10442.3|509
1718284200000|2024-06-13 13:10:00|10449.3|10444.3|10448.3|10443.3|10451.3|10446.3|10447.6|10442.6|814
1718284500000|2024-06-13 13:15:00|10447.8|10442.8|10446.3|10441.3|10449.3|10444.3|10445.8|10440.8|422
1718284800000|2024-06-13 13:20:00|10446.8|10441.8|10445.8|10440.8|10448.8|10443.8|10445.8|10440.8|78
1718285100000|2024-06-13 13:25:00|10445.3|10440.3|10443.3|10438.3|10445.8|10440.8|10440.8|10435.8|373
1718285400000|2024-06-13 13:30:00|10444.1|10439.1|10441.3|10436.3|10445.8|10440.8|10441.3|10436.3|617
1718285700000|2024-06-13 13:35:00|10441.8|10436.8|10440.8|10435.8|10443.1|10438.1|10440.3|10435.3|281
1718286000000|2024-06-13 13:40:00|10440.3|10435.3|10444.3|10439.3|10444.8|10439.8|10440.3|10435.3|49
1718286300000|2024-06-13 13:45:00|10444.8|10439.8|10452.3|10447.3|10452.8|10447.8|10444.8|10439.8|363
1718286600000|2024-06-13 13:50:00|10451.8|10446.8|10455.8|10450.8|10455.8|10450.8|10451.8|10446.8|149
1718286900000|2024-06-13 13:55:00|10456.3|10451.3|10456.3|10451.3|10458.8|10453.8|10455.8|10450.8|622
1718287200000|2024-06-13 14:00:00|10455.8|10450.8|10454.3|10449.3|10457.3|10452.3|10453.3|10448.3|475
1718287500000|2024-06-13 14:05:00|10453.8|10448.8|10457.8|10452.8|10458.3|10453.3|10453.1|10448.1|261
1718287800000|2024-06-13 14:10:00|10458.3|10453.3|10459.3|10454.3|10459.8|10454.8|10457.8|10452.8|919
1718288100000|2024-06-13 14:15:00|10459.8|10454.8|10456.8|10451.8|10460.8|10455.8|10455.3|10450.3|511
1718288400000|2024-06-13 14:20:00|10456.3|10451.3|10459|10454|10459.3|10454.3|10455.3|10450.3|356
1718288700000|2024-06-13 14:25:00|10458.8|10453.8|10464.8|10459.8|10467.8|10462.8|10458.8|10453.8|637
1718289000000|2024-06-13 14:30:00|10465.3|10460.3|10467.8|10462.8|10468.3|10463.3|10464.3|10459.3|61
1718289300000|2024-06-13 14:35:00|10468.3|10463.3|10468.3|10463.3|10470.8|10465.8|10467.8|10462.8|109
1718289600000|2024-06-13 14:40:00|10468.1|10463.1|10469.8|10464.8|10470.3|10465.3|10466.8|10461.8|118
1718289900000|2024-06-13 14:45:00|10470|10465|10470.8|10465.8|10472.8|10467.8|10467.8|10462.8|102
1718290200000|2024-06-13 14:50:00|10471|10466|10469.8|10464.8|10472.8|10467.8|10469.8|10464.8|797
1718290500000|2024-06-13 14:55:00|10469.5|10464.5|10466|10461|10469.5|10464.5|10465.3|10460.3|419
1718290800000|2024-06-13 15:00:00|10465.8|10460.8|10469.3|10464.3|10469.3|10464.3|10465|10460|336
1718291100000|2024-06-13 15:05:00|10469.8|10464.8|10472.8|10467.8|10473.3|10468.3|10469.8|10464.8|437
1718291400000|2024-06-13 15:10:00|10472.5|10467.5|10469.3|10464.3|10472.8|10467.8|10469.3|10464.3|181
1718291700000|2024-06-13 15:15:00|10469.5|10464.5|10471.3|10466.3|10472.8|10467.8|10469.3|10464.3|31
1718292000000|2024-06-13 15:20:00|10471.8|10466.8|10470.8|10465.8|10473.8|10468.8|10470.8|10465.8|90
1718292300000|2024-06-13 15:25:00|10470.3|10465.3|10473.3|10468.3|10474.8|10469.8|10469.8|10464.8|562
1718292600000|2024-06-13 15:30:00|10473.5|10468.5|10469.3|10464.3|10473.5|10468.5|10469.3|10464.3|66
1718292900000|2024-06-13 15:35:00|10469|10464|10469.8|10464.8|10470.3|10465.3|10466.3|10461.3|167
1718293200000|2024-06-13 15:40:00|10469.5|10464.5|10470.8|10465.8|10472.3|10467.3|10468.3|10463.3|69
1718293500000|2024-06-13 15:45:00|10471|10466|10473.3|10468.3|10474.3|10469.3|10470.3|10465.3|14
1718293800000|2024-06-13 15:50:00|10473.5|10468.5|10471.3|10466.3|10474.8|10469.8|10471.3|10466.3|501
1718294100000|2024-06-13 15:55:00|10470.8|10465.8|10472.8|10467.8|10473.3|10468.3|10470.3|10465.3|70
1718294400000|2024-06-13 16:00:00|10473.3|10468.3|10475.8|10470.8|10476.3|10471.3|10472.8|10467.8|123
1718294700000|2024-06-13 16:05:00|10476.3|10471.3|10480.3|10475.3|10480.8|10475.8|10475.8|10470.8|89
1718295000000|2024-06-13 16:10:00|10480|10475|10481.3|10476.3|10481.3|10476.3|10478.8|10473.8|53
1718295300000|2024-06-13 16:15:00|10480.8|10475.8|10482.8|10477.8|10482.8|10477.8|10480.3|10475.3|256
1718295600000|2024-06-13 16:20:00|10483|10478|10484.3|10479.3|10485.3|10480.3|10482.5|10477.5|62
1718295900000|2024-06-13 16:25:00|10483.8|10478.8|10482.8|10477.8|10484.3|10479.3|10482.8|10477.8|315
1718296200000|2024-06-13 16:30:00|10482.3|10477.3|10485.3|10480.3|10485.8|10480.8|10482.3|10477.3|453
1718296500000|2024-06-13 16:35:00|10485.8|10480.8|10485.3|10480.3|10486|10481|10484.5|10479.5|430
1718296800000|2024-06-13 16:40:00|10485.8|10480.8|10488.8|10483.8|10489.2|10484.2|10485.8|10480.8|66
1718297100000|2024-06-13 16:45:00|10488.7|10483.7|10490.7|10485.7|10491.7|10486.7|10488.5|10483.5|1313
1718297400000|2024-06-13 16:50:00|10490.2|10485.2|10489.7|10484.7|10490.2|10485.2|10488.7|10483.7|51
1718297700000|2024-06-13 16:55:00|10490|10485|10488.2|10483.2|10490.7|10485.7|10487.7|10482.7|37
1718298000000|2024-06-13 17:00:00|10487.7|10482.7|10485.2|10480.2|10487.7|10482.7|10483.2|10478.2|157
1718298300000|2024-06-13 17:05:00|10485.5|10480.5|10485.2|10480.2|10487|10482|10484.5|10479.5|18
1718298600000|2024-06-13 17:10:00|10485.3|10480.3|10484.7|10479.7|10486.2|10481.2|10484.2|10479.2|32
1718298900000|2024-06-13 17:15:00|10485.2|10480.2|10485.7|10480.7|10486.7|10481.7|10484.7|10479.7|48
1718299200000|2024-06-13 17:20:00|10486.2|10481.2|10486.2|10481.2|10487.2|10482.2|10485.2|10480.2|23
1718299500000|2024-06-13 17:25:00|10486|10481|10484.7|10479.7|10486.2|10481.2|10483.7|10478.7|18
1718299800000|2024-06-13 17:30:00|10484.2|10479.2|10485.2|10480.2|10485.7|10480.7|10483.7|10478.7|78
1718300100000|2024-06-13 17:35:00|10485|10480|10485.2|10480.2|10485.7|10480.7|10484.7|10479.7|14
1718300400000|2024-06-13 17:40:00|10484.7|10479.7|10483.2|10478.2|10484.7|10479.7|10482.7|10477.7|24
1718300700000|2024-06-13 17:45:00|10483|10478|10483.2|10478.2|10484.7|10479.7|10482.2|10477.2|22
1718301000000|2024-06-13 17:50:00|10483.7|10478.7|10482.7|10477.7|10484.2|10479.2|10482.7|10477.7|229
1718301300000|2024-06-13 17:55:00|10482.5|10477.5|10482.7|10477.7|10482.7|10477.7|10481.7|10476.7|62
1718301600000|2024-06-13 18:00:00|10483.2|10478.2|10484.2|10479.2|10484.2|10479.2|10482.7|10477.7|309
1718301900000|2024-06-13 18:05:00|10484.7|10479.7|10483.2|10478.2|10484.7|10479.7|10482.7|10477.7|108
1718302200000|2024-06-13 18:10:00|10482.7|10477.7|10482.7|10477.7|10483.2|10478.2|10482.2|10477.2|79
1718302500000|2024-06-13 18:15:00|10483.2|10478.2|10485.7|10480.7|10486|10481|10483.2|10478.2|326
1718302800000|2024-06-13 18:20:00|10485.2|10480.2|10483.7|10478.7|10485.7|10480.7|10482.7|10477.7|45
1718303100000|2024-06-13 18:25:00|10483.2|10478.2|10484.2|10479.2|10484.2|10479.2|10482.2|10477.2|85
1718303400000|2024-06-13 18:30:00|10483.7|10478.7|10484.7|10479.7|10484.7|10479.7|10483.2|10478.2|120
1718303700000|2024-06-13 18:35:00|10484.9|10479.9|10486.2|10481.2|10486.2|10481.2|10484.2|10479.2|68
1718304000000|2024-06-13 18:40:00|10485.7|10480.7|10482.2|10477.2|10486.2|10481.2|10482.2|10477.2|124
1718304300000|2024-06-13 18:45:00|10482.7|10477.7|10482.9|10477.9|10483.2|10478.2|10482.2|10477.2|120
1718304600000|2024-06-13 18:50:00|10483.2|10478.2|10482.7|10477.7|10483.2|10478.2|10482.4|10477.4|794
1718304900000|2024-06-13 18:55:00|10483.2|10478.2|10483.7|10478.7|10483.7|10478.7|10482.2|10477.2|2041
1718305200000|2024-06-13 19:00:00|10484.2|10479.2|10483.7|10478.7|10484.7|10479.7|10483.7|10478.7|416
1718305500000|2024-06-13 19:05:00|10483.2|10478.2|10483.7|10478.7|10484.2|10479.2|10483.2|10478.2|120
1718305800000|2024-06-13 19:10:00|10484.2|10479.2|10483.7|10478.7|10484.2|10479.2|10483.2|10478.2|105
1718306100000|2024-06-13 19:15:00|10484.2|10479.2|10485.4|10480.4|10486.2|10481.2|10484.2|10479.2|31
1718306400000|2024-06-13 19:20:00|10485.2|10480.2|10483.7|10478.7|10485.2|10480.2|10483.7|10478.7|9
1718306700000|2024-06-13 19:25:00|10483.2|10478.2|10484.2|10479.2|10484.2|10479.2|10483.2|10478.2|18
1718307000000|2024-06-13 19:30:00|10484.4|10479.4|10484.2|10479.2|10485.2|10480.2|10483.9|10478.9|5
1718307300000|2024-06-13 19:35:00|10484.7|10479.7|10483.4|10478.4|10484.7|10479.7|10482.7|10477.7|6
1718307600000|2024-06-13 19:40:00|10483.2|10478.2|10483.4|10478.4|10483.7|10478.7|10482.2|10477.2|108
1718307900000|2024-06-13 19:45:00|10483.7|10478.7|10483.7|10478.7|10483.7|10478.7|10482.2|10477.2|86
1718308200000|2024-06-13 19:50:00|10483.4|10478.4|10483.2|10478.2|10484.2|10479.2|10483.2|10478.2|12
1718308500000|2024-06-13 19:55:00|10483.4|10478.4|10484.2|10479.2|10484.7|10479.7|10482.7|10477.7|38
1718308800000|2024-06-13 20:00:00|10484.4|10479.4|10484.7|10479.7|10484.7|10479.7|10483.7|10478.7|0
1718309100000|2024-06-13 20:05:00|10484.4|10479.4|10483.7|10478.7|10484.4|10479.4|10483.7|10478.7|27
1718309400000|2024-06-13 20:10:00|10483.9|10478.9|10482.4|10477.4|10483.9|10478.9|10482.4|10477.4|1
1718309700000|2024-06-13 20:15:00|10482.7|10477.7|10483.7|10478.7|10483.7|10478.7|10482.7|10477.7|0
1718310000000|2024-06-13 20:20:00|10483.4|10478.4|10484.2|10479.2|10484.4|10479.4|10483.4|10478.4|0
1718310300000|2024-06-13 20:25:00|10483.7|10478.7|10484.2|10479.2|10484.4|10479.4|10483.7|10478.7|4
1718310600000|2024-06-13 20:30:00|10483.9|10478.9|10484.2|10479.2|10484.2|10479.2|10483.9|10478.9|4
1718310900000|2024-06-13 20:35:00|10483.9|10478.9|10484.2|10479.2|10484.2|10479.2|10483.4|10478.4|1
1718311200000|2024-06-13 20:40:00|10483.9|10478.9|10484.4|10479.4|10484.7|10479.7|10483.9|10478.9|0
1718311500000|2024-06-13 20:45:00|10484.7|10479.7|10485.4|10480.4|10485.7|10480.7|10484.7|10479.7|11
1718311800000|2024-06-13 20:50:00|10485.7|10480.7|10484.9|10479.9|10485.7|10480.7|10484.9|10479.9|35
1718312100000|2024-06-13 20:55:00|10485.2|10480.2|10483|10478|10485.7|10480.7|10483|10478|2
1718323200000|2024-06-14 00:00:00|10489.3|10484.3|10486.8|10481.8|10490.1|10485.1|10486.1|10481.1|6
1718323500000|2024-06-14 00:05:00|10487.1|10482.1|10488.8|10483.8|10488.8|10483.8|10486.6|10481.6|2
1718323800000|2024-06-14 00:10:00|10489.1|10484.1|10489.8|10484.8|10490.8|10485.8|10489.1|10484.1|15
1718324100000|2024-06-14 00:15:00|10489.6|10484.6|10490.1|10485.1|10490.6|10485.6|10489.6|10484.6|0
1718324400000|2024-06-14 00:20:00|10490.6|10485.6|10490.1|10485.1|10490.6|10485.6|10489.6|10484.6|10
1718324700000|2024-06-14 00:25:00|10490.6|10485.6|10490.1|10485.1|10490.6|10485.6|10490.1|10485.1|0
1718325000000|2024-06-14 00:30:00|10490.3|10485.3|10490.6|10485.6|10490.8|10485.8|10489.3|10484.3|1
1718325300000|2024-06-14 00:35:00|10490.1|10485.1|10490.3|10485.3|10491.1|10486.1|10489.6|10484.6|2
1718325600000|2024-06-14 00:40:00|10490.1|10485.1|10490.6|10485.6|10490.6|10485.6|10490.1|10485.1|4
1718325900000|2024-06-14 00:45:00|10490.1|10485.1|10490.3|10485.3|10490.6|10485.6|10489.8|10484.8|0
1718326200000|2024-06-14 00:50:00|10490.1|10485.1|10489.8|10484.8|10490.8|10485.8|10489.6|10484.6|2
1718326500000|2024-06-14 00:55:00|10490.1|10485.1|10491.6|10486.6|10491.8|10486.8|10490.1|10485.1|0
1718326800000|2024-06-14 01:00:00|10491.8|10486.8|10491.8|10486.8|10492.6|10487.6|10491.3|10486.3|0
1718327100000|2024-06-14 01:05:00|10492.1|10487.1|10491.6|10486.6|10492.6|10487.6|10491.6|10486.6|0
1718327400000|2024-06-14 01:10:00|10491.3|10486.3|10490.1|10485.1|10492.1|10487.1|10489.6|10484.6|1
1718327700000|2024-06-14 01:15:00|10489.6|10484.6|10490.3|10485.3|10490.8|10485.8|10489.6|10484.6|11
1718328000000|2024-06-14 01:20:00|10490.6|10485.6|10489.1|10484.1|10491.1|10486.1|10488.8|10483.8|11
1718328300000|2024-06-14 01:25:00|10489.3|10484.3|10489.6|10484.6|10489.6|10484.6|10488.3|10483.3|0
1718328600000|2024-06-14 01:30:00|10489.8|10484.8|10490.3|10485.3|10491.1|10486.1|10489.6|10484.6|2
1718328900000|2024-06-14 01:35:00|10490.6|10485.6|10489.3|10484.3|10490.6|10485.6|10488.6|10483.6|0
1718329200000|2024-06-14 01:40:00|10489.6|10484.6|10489.1|10484.1|10489.6|10484.6|10488.1|10483.1|190
1718329500000|2024-06-14 01:45:00|10488.8|10483.8|10489.1|10484.1|10489.6|10484.6|10488.6|10483.6|1
1718329800000|2024-06-14 01:50:00|10488.8|10483.8|10487.6|10482.6|10488.8|10483.8|10487.1|10482.1|4
1718330100000|2024-06-14 01:55:00|10487.5|10482.5|10487.1|10482.1|10487.8|10482.8|10487.1|10482.1|4
1718330400000|2024-06-14 02:00:00|10487.3|10482.3|10486.6|10481.6|10487.3|10482.3|10486.1|10481.1|1
1718330700000|2024-06-14 02:05:00|10486.3|10481.3|10485.8|10480.8|10487.1|10482.1|10485.8|10480.8|5
1718331000000|2024-06-14 02:10:00|10486.1|10481.1|10486|10481|10486.5|10481.5|10484.8|10479.8|228
1718331300000|2024-06-14 02:15:00|10485.5|10480.5|10487|10482|10487|10482|10485.5|10480.5|454
1718331600000|2024-06-14 02:20:00|10486.8|10481.8|10486.8|10481.8|10489|10484|10486.8|10481.8|183
1718331900000|2024-06-14 02:25:00|10486.5|10481.5|10486|10481|10487|10482|10486|10481|62
1718332200000|2024-06-14 02:30:00|10485.8|10480.8|10486.3|10481.3|10486.5|10481.5|10485|10480|10
1718332500000|2024-06-14 02:35:00|10486|10481|10486|10481|10486.3|10481.3|10485.5|10480.5|123
1718332800000|2024-06-14 02:40:00|10486.3|10481.3|10486|10481|10486.3|10481.3|10485.5|10480.5|0
1718333100000|2024-06-14 02:45:00|10485.5|10480.5|10485.5|10480.5|10486|10481|10485.5|10480.5|52
1718333400000|2024-06-14 02:50:00|10485.8|10480.8|10486.5|10481.5|10486.5|10481.5|10485.5|10480.5|1
1718333700000|2024-06-14 02:55:00|10486.3|10481.3|10486|10481|10486.5|10481.5|10485.5|10480.5|0
1718334000000|2024-06-14 03:00:00|10486.5|10481.5|10487.5|10482.5|10488|10483|10486|10481|47
1718334300000|2024-06-14 03:05:00|10488|10483|10485|10480|10488.1|10483.1|10485|10480|0
1718334600000|2024-06-14 03:10:00|10484.5|10479.5|10485.8|10480.8|10487|10482|10483|10478|0
1718334900000|2024-06-14 03:15:00|10485.5|10480.5|10483.8|10478.8|10486|10481|10482.8|10477.8|64
1718335200000|2024-06-14 03:20:00|10483.6|10478.6|10490.8|10485.8|10492|10487|10483.6|10478.6|34
1718335500000|2024-06-14 03:25:00|10490.5|10485.5|10492.5|10487.5|10492.5|10487.5|10490.5|10485.5|2
1718335800000|2024-06-14 03:30:00|10493|10488|10496|10491|10496|10491|10492.8|10487.8|3
1718336100000|2024-06-14 03:35:00|10495.8|10490.8|10496.8|10491.8|10497|10492|10495|10490|8
1718336400000|2024-06-14 03:40:00|10497|10492|10496|10491|10497|10492|10495|10490|27
1718336700000|2024-06-14 03:45:00|10496.3|10491.3|10495|10490|10496.3|10491.3|10494|10489|3
1718337000000|2024-06-14 03:50:00|10495.3|10490.3|10494.5|10489.5|10495.3|10490.3|10494|10489|15
1718337300000|2024-06-14 03:55:00|10494.3|10489.3|10494|10489|10494.5|10489.5|10493.8|10488.8|32
1718337600000|2024-06-14 04:00:00|10494.5|10489.5|10494.5|10489.5|10495|10490|10494.5|10489.5|11
1718337900000|2024-06-14 04:05:00|10494|10489|10494.5|10489.5|10494.8|10489.8|10493.5|10488.5|12
1718338200000|2024-06-14 04:10:00|10495|10490|10496|10491|10496.5|10491.5|10495|10490|28
1718338500000|2024-06-14 04:15:00|10496.5|10491.5|10496.3|10491.3|10496.8|10491.8|10495.5|10490.5|19
1718338800000|2024-06-14 04:20:00|10496|10491|10495.5|10490.5|10496.5|10491.5|10495|10490|41
1718339100000|2024-06-14 04:25:00|10495.3|10490.3|10496|10491|10496|10491|10495.3|10490.3|6
1718339400000|2024-06-14 04:30:00|10495.5|10490.5|10496.5|10491.5|10497|10492|10495.5|10490.5|6
1718339700000|2024-06-14 04:35:00|10496.3|10491.3|10496|10491|10496.5|10491.5|10496|10491|6
1718340000000|2024-06-14 04:40:00|10496.3|10491.3|10497|10492|10497.5|10492.5|10496.3|10491.3|20
1718340300000|2024-06-14 04:45:00|10497.5|10492.5|10498|10493|10498|10493|10497|10492|52
1718340600000|2024-06-14 04:50:00|10497.8|10492.8|10498.5|10493.5|10498.5|10493.5|10497|10492|5
1718340900000|2024-06-14 04:55:00|10498.8|10493.8|10498|10493|10499|10494|10497.5|10492.5|39
1718341200000|2024-06-14 05:00:00|10497.5|10492.5|10497.5|10492.5|10498.3|10493.3|10497.5|10492.5|25
1718341500000|2024-06-14 05:05:00|10497.8|10492.8|10498|10493|10498.5|10493.5|10497.5|10492.5|14
1718341800000|2024-06-14 05:10:00|10498.3|10493.3|10499.5|10494.5|10500|10495|10498|10493|15
1718342100000|2024-06-14 05:15:00|10500|10495|10498|10493|10500|10495|10498|10493|24
1718342400000|2024-06-14 05:20:00|10497.7|10492.7|10497.5|10492.5|10498|10493|10497.2|10492.2|22
1718342700000|2024-06-14 05:25:00|10497.2|10492.2|10498.5|10493.5|10498.5|10493.5|10497|10492|2
1718343000000|2024-06-14 05:30:00|10498.2|10493.2|10499|10494|10499.5|10494.5|10498|10493|0
1718343300000|2024-06-14 05:35:00|10498.5|10493.5|10497.5|10492.5|10498.5|10493.5|10497.5|10492.5|25
1718343600000|2024-06-14 05:40:00|10497.2|10492.2|10498|10493|10498.2|10493.2|10497|10492|0
1718343900000|2024-06-14 05:45:00|10498.2|10493.2|10500.2|10495.2|10500.5|10495.5|10498|10493|18
1718344200000|2024-06-14 05:50:00|10500.5|10495.5|10503|10498|10503|10498|10499.5|10494.5|77
1718344500000|2024-06-14 05:55:00|10503.5|10498.5|10504.5|10499.5|10504.5|10499.5|10503|10498|66
1718344800000|2024-06-14 06:00:00|10505|10500|10506|10501|10506.5|10501.5|10503|10498|41
1718345100000|2024-06-14 06:05:00|10506.5|10501.5|10506.5|10501.5|10508|10503|10506|10501|51
1718345400000|2024-06-14 06:10:00|10507|10502|10506.5|10501.5|10507.2|10502.2|10506|10501|8
1718345700000|2024-06-14 06:15:00|10506|10501|10504.5|10499.5|10506.5|10501.5|10504|10499|68
1718346000000|2024-06-14 06:20:00|10504.7|10499.7|10505|10500|10505.2|10500.2|10503|10498|2
1718346300000|2024-06-14 06:25:00|10505.5|10500.5|10507.5|10502.5|10508|10503|10504.7|10499.7|0
1718346600000|2024-06-14 06:30:00|10507.2|10502.2|10510|10505|10510|10505|10507.2|10502.2|10
1718346900000|2024-06-14 06:35:00|10510.2|10505.2|10508.7|10503.7|10513|10508|10508|10503|55
1718347200000|2024-06-14 06:40:00|10509|10504|10510.5|10505.5|10512|10507|10508|10503|50
1718347500000|2024-06-14 06:45:00|10510.7|10505.7|10510.5|10505.5|10512.5|10507.5|10509.5|10504.5|60
1718347800000|2024-06-14 06:50:00|10510.7|10505.7|10510.5|10505.5|10512|10507|10510|10505|15
1718348100000|2024-06-14 06:55:00|10510.2|10505.2|10507|10502|10510.2|10505.2|10506.5|10501.5|19
1718348400000|2024-06-14 07:00:00|10507.5|10502.5|10505.5|10500.5|10508|10503|10504.5|10499.5|10
1718348700000|2024-06-14 07:05:00|10505|10500|10508|10503|10509.5|10504.5|10505|10500|21
1718349000000|2024-06-14 07:10:00|10508.2|10503.2|10513.7|10508.7|10514|10509|10507|10502|8
1718349300000|2024-06-14 07:15:00|10514|10509|10517|10512|10519|10514|10514|10509|53
1718349600000|2024-06-14 07:20:00|10516.7|10511.7|10518.2|10513.2|10519|10514|10515.5|10510.5|40
1718349900000|2024-06-14 07:25:00|10518.5|10513.5|10514|10509|10519|10514|10513.5|10508.5|19
1718350200000|2024-06-14 07:30:00|10513.5|10508.5|10513.5|10508.5|10514|10509|10512.2|10507.2|41
1718350500000|2024-06-14 07:35:00|10513.2|10508.2|10516|10511|10516|10511|10513|10508|49
1718350800000|2024-06-14 07:40:00|10515.7|10510.7|10518|10513|10518.5|10513.5|10515.5|10510.5|5
1718351100000|2024-06-14 07:45:00|10518.5|10513.5|10515|10510|10520|10515|10515|10510|15
1718351400000|2024-06-14 07:50:00|10515.2|10510.2|10517|10512|10518|10513|10513.4|10508.4|37
1718351700000|2024-06-14 07:55:00|10516.9|10511.9|10516.2|10511.2|10518|10513|10516|10511|5
1718352000000|2024-06-14 08:00:00|10516|10511|10518.5|10513.5|10519.2|10514.2|10516|10511|0
1718352300000|2024-06-14 08:05:00|10518|10513|10509.5|10504.5|10519|10514|10509.4|10504.4|0
1718352600000|2024-06-14 08:10:00|10509.9|10504.9|10514|10509|10515|10510|10509.9|10504.9|24
1718352900000|2024-06-14 08:15:00|10514.2|10509.2|10516.2|10511.2|10516.5|10511.5|10512|10507|8
1718353200000|2024-06-14 08:20:00|10516.5|10511.5|10514.9|10509.9|10516.5|10511.5|10514.4|10509.4|15
1718353500000|2024-06-14 08:25:00|10515.4|10510.4|10516.5|10511.5|10517.5|10512.5|10515.2|10510.2|15
1718353800000|2024-06-14 08:30:00|10516.7|10511.7|10518.9|10513.9|10519.5|10514.5|10515.5|10510.5|27
1718354100000|2024-06-14 08:35:00|10518.7|10513.7|10518.4|10513.4|10520|10515|10517.9|10512.9|25
1718354400000|2024-06-14 08:40:00|10518.7|10513.7|10522.2|10517.2|10522.9|10517.9|10517.7|10512.7|30
1718354700000|2024-06-14 08:45:00|10522|10517|10524.4|10519.4|10524.4|10519.4|10521.4|10516.4|55
1718355000000|2024-06-14 08:50:00|10524.2|10519.2|10523.9|10518.9|10524.7|10519.7|10522.4|10517.4|28
1718355300000|2024-06-14 08:55:00|10524.2|10519.2|10523.4|10518.4|10525.9|10520.9|10522.9|10517.9|1
1718355600000|2024-06-14 09:00:00|10523.7|10518.7|10525.4|10520.4|10528.7|10523.7|10522.9|10517.9|0
1718355900000|2024-06-14 09:05:00|10525.7|10520.7|10526.7|10521.7|10528.9|10523.9|10525.2|10520.2|5
1718356200000|2024-06-14 09:10:00|10526.9|10521.9|10528.9|10523.9|10529.9|10524.9|10526.9|10521.9|0
1718356500000|2024-06-14 09:15:00|10529.2|10524.2|10528.4|10523.4|10529.9|10524.9|10526.9|10521.9|2
1718356800000|2024-06-14 09:20:00|10527.9|10522.9|10530.9|10525.9|10530.9|10525.9|10527.4|10522.4|19
1718357100000|2024-06-14 09:25:00|10530.4|10525.4|10531.2|10526.2|10531.9|10526.9|10527.9|10522.9|0
1718357400000|2024-06-14 09:30:00|10531.4|10526.4|10535.4|10530.4|10535.4|10530.4|10530.9|10525.9|15
1718357700000|2024-06-14 09:35:00|10535.2|10530.2|10534.4|10529.4|10536.9|10531.9|10534.4|10529.4|3
1718358000000|2024-06-14 09:40:00|10534.9|10529.9|10531.4|10526.4|10535.4|10530.4|10531.4|10526.4|6
1718358300000|2024-06-14 09:45:00|10531.2|10526.2|10527.4|10522.4|10531.4|10526.4|10527.2|10522.2|1
1718358600000|2024-06-14 09:50:00|10527.9|10522.9|10526.4|10521.4|10527.9|10522.9|10525.4|10520.4|3
1718358900000|2024-06-14 09:55:00|10526.9|10521.9|10525.9|10520.9|10527.9|10522.9|10524.9|10519.9|130
1718359200000|2024-06-14 10:00:00|10525.4|10520.4|10530.9|10525.9|10531.2|10526.2|10524.9|10519.9|137
1718359500000|2024-06-14 10:05:00|10530.4|10525.4|10527.2|10522.2|10531.9|10526.9|10527.2|10522.2|31
1718359800000|2024-06-14 10:10:00|10527.4|10522.4|10527.4|10522.4|10527.9|10522.9|10525.4|10520.4|90
1718360100000|2024-06-14 10:15:00|10527.7|10522.7|10522.9|10517.9|10527.9|10522.9|10522.9|10517.9|25
1718360400000|2024-06-14 10:20:00|10522.4|10517.4|10521.9|10516.9|10524.4|10519.4|10521.9|10516.9|45
1718360700000|2024-06-14 10:25:00|10522.4|10517.4|10522.9|10517.9|10522.9|10517.9|10518.9|10513.9|117
1718361000000|2024-06-14 10:30:00|10522.4|10517.4|10523.4|10518.4|10526.2|10521.2|10521.9|10516.9|39
1718361300000|2024-06-14 10:35:00|10522.9|10517.9|10522.9|10517.9|10523.9|10518.9|10521.9|10516.9|12
1718361600000|2024-06-14 10:40:00|10522.4|10517.4|10519.4|10514.4|10522.9|10517.9|10518.9|10513.9|55
1718361900000|2024-06-14 10:45:00|10519.6|10514.6|10518.9|10513.9|10519.9|10514.9|10517.4|10512.4|455
1718362200000|2024-06-14 10:50:00|10519.1|10514.1|10518.4|10513.4|10519.9|10514.9|10517.9|10512.9|204
1718362500000|2024-06-14 10:55:00|10518.1|10513.1|10518.4|10513.4|10518.9|10513.9|10517.4|10512.4|0
1718362800000|2024-06-14 11:00:00|10518.9|10513.9|10519.9|10514.9|10521.4|10516.4|10518.9|10513.9|0
1718363100000|2024-06-14 11:05:00|10520.4|10515.4|10519.9|10514.9|10522.4|10517.4|10519.9|10514.9|243
1718363400000|2024-06-14 11:10:00|10520.1|10515.1|10519.1|10514.1|10520.1|10515.1|10517.9|10512.9|53
1718363700000|2024-06-14 11:15:00|10519.4|10514.4|10518.4|10513.4|10520.9|10515.9|10517.9|10512.9|0
1718364000000|2024-06-14 11:20:00|10518.9|10513.9|10519.9|10514.9|10519.9|10514.9|10516.9|10511.9|1
1718364300000|2024-06-14 11:25:00|10520.1|10515.1|10517.4|10512.4|10520.4|10515.4|10517.4|10512.4|0
1718364600000|2024-06-14 11:30:00|10516.9|10511.9|10514.9|10509.9|10517.1|10512.1|10514.9|10509.9|1
1718364900000|2024-06-14 11:35:00|10515.4|10510.4|10516.4|10511.4|10516.9|10511.9|10514.4|10509.4|0
1718365200000|2024-06-14 11:40:00|10515.9|10510.9|10515.9|10510.9|10516.9|10511.9|10515.4|10510.4|1
1718365500000|2024-06-14 11:45:00|10515.6|10510.6|10516.9|10511.9|10519.4|10514.4|10515.6|10510.6|0
1718365800000|2024-06-14 11:50:00|10517.4|10512.4|10514.9|10509.9|10518.4|10513.4|10514.9|10509.9|0
1718366100000|2024-06-14 11:55:00|10515.4|10510.4|10521.4|10516.4|10522.4|10517.4|10515.1|10510.1|0
1718366400000|2024-06-14 12:00:00|10521.1|10516.1|10523.4|10518.4|10523.9|10518.9|10520.4|10515.4|0
1718366700000|2024-06-14 12:05:00|10523.9|10518.9|10527.4|10522.4|10528.4|10523.4|10522.9|10517.9|4
1718367000000|2024-06-14 12:10:00|10526.9|10521.9|10527.4|10522.4|10528.9|10523.9|10526.4|10521.4|484
1718367300000|2024-06-14 12:15:00|10526.9|10521.9|10528.9|10523.9|10529.4|10524.4|10525.9|10520.9|105
1718367600000|2024-06-14 12:20:00|10528.4|10523.4|10526.4|10521.4|10528.9|10523.9|10525.4|10520.4|3
1718367900000|2024-06-14 12:25:00|10526.1|10521.1|10530.6|10525.6|10531.6|10526.6|10526.1|10521.1|51
1718368200000|2024-06-14 12:30:00|10530.9|10525.9|10535.4|10530.4|10536.9|10531.9|10526.9|10521.9|12
1718368500000|2024-06-14 12:35:00|10535.9|10530.9|10534.4|10529.4|10538.4|10533.4|10533.6|10528.6|12
1718368800000|2024-06-14 12:40:00|10534.1|10529.1|10532.3|10527.3|10536.4|10531.4|10531.3|10526.3|12
1718369100000|2024-06-14 12:45:00|10531.9|10526.9|10526.9|10521.9|10531.9|10526.9|10526.6|10521.6|0
1718369400000|2024-06-14 12:50:00|10526.6|10521.6|10529.6|10524.6|10530.9|10525.9|10526.3|10521.3|1
1718369700000|2024-06-14 12:55:00|10529.3|10524.3|10528.8|10523.8|10530.4|10525.4|10525.8|10520.8|118
1718370000000|2024-06-14 13:00:00|10528.4|10523.4|10530.1|10525.1|10530.3|10525.3|10525.9|10520.9|48
1718370300000|2024-06-14 13:05:00|10529.8|10524.8|10531.3|10526.3|10531.3|10526.3|10527.3|10522.3|79
1718370600000|2024-06-14 13:10:00|10531.8|10526.8|10532.3|10527.3|10533.3|10528.3|10531.3|10526.3|22
1718370900000|2024-06-14 13:15:00|10532.6|10527.6|10536.3|10531.3|10536.3|10531.3|10530.3|10525.3|4
1718371200000|2024-06-14 13:20:00|10536.1|10531.1|10539.8|10534.8|10539.8|10534.8|10535.8|10530.8|54
1718371500000|2024-06-14 13:25:00|10540.3|10535.3|10541.1|10536.1|10541.3|10536.3|10538.8|10533.8|5
1718371800000|2024-06-14 13:30:00|10540.8|10535.8|10541.3|10536.3|10545.8|10540.8|10540.3|10535.3|66
1718372100000|2024-06-14 13:35:00|10540.8|10535.8|10538.3|10533.3|10541.8|10536.8|10537.8|10532.8|67
1718372400000|2024-06-14 13:40:00|10537.8|10532.8|10539.8|10534.8|10540.3|10535.3|10535.8|10530.8|195
1718372700000|2024-06-14 13:45:00|10539.3|10534.3|10543.8|10538.8|10543.8|10538.8|10538.3|10533.3|8
1718373000000|2024-06-14 13:50:00|10544.1|10539.1|10544.1|10539.1|10545.3|10540.3|10543.3|10538.3|4
1718373300000|2024-06-14 13:55:00|10544.3|10539.3|10545.6|10536.6|10545.6|10539.8|10542.1|10536.6|15
1718373600000|2024-06-14 14:00:00|10546.1|10537.1|10541.3|10536.3|10546.3|10540.3|10540.8|10534.1|62
1718373900000|2024-06-14 14:05:00|10541.1|10536.1|10538.3|10533.3|10541.8|10536.8|10535.3|10530.3|27
1718374200000|2024-06-14 14:10:00|10538.8|10533.8|10539.8|10534.8|10540.8|10535.8|10536.8|10531.8|97
1718374500000|2024-06-14 14:15:00|10539.3|10534.3|10540.3|10535.3|10542.3|10537.3|10536.8|10531.8|100
1718374800000|2024-06-14 14:20:00|10540.6|10535.6|10536.1|10531.1|10542.1|10537.1|10535.8|10530.8|99
1718375100000|2024-06-14 14:25:00|10536.3|10531.3|10538.8|10533.8|10538.8|10533.8|10533.8|10528.8|117
1718375400000|2024-06-14 14:30:00|10539.1|10534.1|10539.3|10534.3|10543.8|10538.8|10538.3|10533.3|53
1718375700000|2024-06-14 14:35:00|10539.1|10534.1|10540.3|10535.3|10541.3|10536.3|10538.8|10533.8|30
1718376000000|2024-06-14 14:40:00|10539.8|10534.8|10544.3|10539.3|10544.8|10539.8|10539.8|10534.8|68
1718376300000|2024-06-14 14:45:00|10544.6|10539.6|10540.8|10535.8|10544.6|10539.6|10538.8|10533.8|99
1718376600000|2024-06-14 14:50:00|10540.3|10535.3|10535.6|10530.6|10540.3|10535.3|10534.3|10529.3|45
1718376900000|2024-06-14 14:55:00|10535.8|10530.8|10531.3|10526.3|10535.8|10530.8|10531.3|10526.3|16
1718377200000|2024-06-14 15:00:00|10531.6|10526.6|10528.3|10523.3|10534.3|10529.3|10528.3|10523.3|13
1718377500000|2024-06-14 15:05:00|10527.8|10522.8|10529.3|10524.3|10530.8|10525.8|10527.3|10522.3|17
1718377800000|2024-06-14 15:10:00|10528.8|10523.8|10526.3|10521.3|10529.8|10524.8|10526.3|10521.3|9
1718378100000|2024-06-14 15:15:00|10526.6|10521.6|10525.1|10520.1|10526.6|10521.6|10523.8|10518.8|58
1718378400000|2024-06-14 15:20:00|10524.8|10519.8|10523.3|10518.3|10525.8|10520.8|10522.8|10517.8|9
1718378700000|2024-06-14 15:25:00|10523.6|10518.6|10522.3|10517.3|10524.8|10519.8|10521.8|10516.8|254
1718379000000|2024-06-14 15:30:00|10521.8|10516.8|10522|10517|10523.3|10518.3|10521.3|10516.3|25
1718379300000|2024-06-14 15:35:00|10521.8|10516.8|10520.3|10515.3|10522.3|10517.3|10519.8|10514.8|22
1718379600000|2024-06-14 15:40:00|10520|10515|10520|10515|10522.3|10517.3|10519.8|10514.8|13
1718379900000|2024-06-14 15:45:00|10519.8|10514.8|10523.3|10518.3|10523.5|10518.5|10519.8|10514.8|2
1718380200000|2024-06-14 15:50:00|10523.5|10518.5|10522.3|10517.3|10524|10519|10521.8|10516.8|11
1718380500000|2024-06-14 15:55:00|10522|10517|10520.3|10515.3|10522|10517|10519.3|10514.3|5
1718380800000|2024-06-14 16:00:00|10520.8|10515.8|10521.8|10516.8|10523.8|10518.8|10520.8|10515.8|8
1718381100000|2024-06-14 16:05:00|10521.3|10516.3|10524.3|10519.3|10524.3|10519.3|10521.3|10516.3|2
1718381400000|2024-06-14 16:10:00|10524|10519|10522.3|10517.3|10524|10519|10521.3|10516.3|26
1718381700000|2024-06-14 16:15:00|10522.8|10517.8|10523.3|10518.3|10525|10520|10522.8|10517.8|10
1718382000000|2024-06-14 16:20:00|10523|10518|10522.3|10517.3|10524.3|10519.3|10522.3|10517.3|6
1718382300000|2024-06-14 16:25:00|10522|10517|10521.8|10516.8|10522.8|10517.8|10520.3|10515.3|5
1718382600000|2024-06-14 16:30:00|10521.3|10516.3|10520|10515|10521.5|10516.5|10518.8|10513.8|3
1718382900000|2024-06-14 16:35:00|10519.8|10514.8|10519.3|10514.3|10521.8|10516.8|10519|10514|0
1718383200000|2024-06-14 16:40:00|10519.8|10514.8|10518.8|10513.8|10519.8|10514.8|10518.3|10513.3|3
1718383500000|2024-06-14 16:45:00|10518.5|10513.5|10517.8|10512.8|10519.8|10514.8|10517.8|10512.8|1
1718383800000|2024-06-14 16:50:00|10517.3|10512.3|10519.3|10514.3|10519.8|10514.8|10517.3|10512.3|0
1718384100000|2024-06-14 16:55:00|10519.5|10514.5|10518.8|10513.8|10519.8|10514.8|10517.8|10512.8|3
1718384400000|2024-06-14 17:00:00|10519|10514|10518.3|10513.3|10519.3|10514.3|10517.3|10512.3|4
1718384700000|2024-06-14 17:05:00|10518|10513|10517.8|10512.8|10520.3|10515.3|10517.3|10512.3|1
1718385000000|2024-06-14 17:10:00|10517.5|10512.5|10516.3|10511.3|10517.8|10512.8|10516.3|10511.3|0
1718385300000|2024-06-14 17:15:00|10516|10511|10515.3|10510.3|10516|10511|10514.8|10509.8|1
1718385600000|2024-06-14 17:20:00|10515|10510|10517.8|10512.8|10517.8|10512.8|10514.3|10509.3|0
1718385900000|2024-06-14 17:25:00|10517.3|10512.3|10517.3|10512.3|10518.5|10513.5|10517.3|10512.3|0
1718386200000|2024-06-14 17:30:00|10516.8|10511.8|10516.3|10511.3|10518.3|10513.3|10516.3|10511.3|65
1718386500000|2024-06-14 17:35:00|10516|10511|10518.8|10513.8|10518.8|10513.8|10515.8|10510.8|3
1718386800000|2024-06-14 17:40:00|10518.5|10513.5|10519.3|10514.3|10519.3|10514.3|10518.3|10513.3|47
1718387100000|2024-06-14 17:45:00|10519.5|10514.5|10520.3|10515.3|10520.8|10515.8|10518.3|10513.3|8
1718387400000|2024-06-14 17:50:00|10520.5|10515.5|10520.8|10515.8|10520.8|10515.8|10520.3|10515.3|12
1718387700000|2024-06-14 17:55:00|10520.5|10515.5|10520.8|10515.8|10521.8|10516.8|10520.3|10515.3|6
1718388000000|2024-06-14 18:00:00|10520.5|10515.5|10521.3|10516.3|10521.5|10516.5|10520.3|10515.3|2
1718388300000|2024-06-14 18:05:00|10520.8|10515.8|10523.3|10518.3|10523.3|10518.3|10520.3|10515.3|1
1718388600000|2024-06-14 18:10:00|10523|10518|10522.8|10517.8|10523.3|10518.3|10522|10517|1
1718388900000|2024-06-14 18:15:00|10522.5|10517.5|10523|10518|10523.8|10518.8|10522.3|10517.3|2
1718389200000|2024-06-14 18:20:00|10523.3|10518.3|10521.3|10516.3|10523.3|10518.3|10520.3|10515.3|1
1718389500000|2024-06-14 18:25:00|10521.2|10516.2|10521.7|10516.7|10521.8|10516.8|10519.7|10514.7|1
1718389800000|2024-06-14 18:30:00|10521.8|10516.8|10522.3|10517.3|10523.3|10518.3|10521.7|10516.7|0
1718390100000|2024-06-14 18:35:00|10522.5|10517.5|10522.3|10517.3|10523.3|10518.3|10522|10517|50
1718390400000|2024-06-14 18:40:00|10522.7|10517.7|10521.7|10516.7|10522.8|10517.8|10521.2|10516.2|49
1718390700000|2024-06-14 18:45:00|10521.5|10516.5|10519.2|10514.2|10521.5|10516.5|10519|10514|216
1718391000000|2024-06-14 18:50:00|10519.7|10514.7|10519.2|10514.2|10519.7|10514.7|10519|10514|500
1718391300000|2024-06-14 18:55:00|10519|10514|10520.2|10515.2|10520.2|10515.2|10518.7|10513.7|1151
1718391600000|2024-06-14 19:00:00|10519.7|10514.7|10519.2|10514.2|10520.7|10515.7|10518.7|10513.7|69
1718391900000|2024-06-14 19:05:00|10518.7|10513.7|10519.7|10514.7|10519.7|10514.7|10518.7|10513.7|4
1718392200000|2024-06-14 19:10:00|10520.2|10515.2|10519.7|10514.7|10520.7|10515.7|10519.7|10514.7|95
1718392500000|2024-06-14 19:15:00|10519.5|10514.5|10518.2|10513.2|10519.7|10514.7|10517.7|10512.7|109
1718392800000|2024-06-14 19:20:00|10518.7|10513.7|10518.7|10513.7|10518.7|10513.7|10518.2|10513.2|61
1718393100000|2024-06-14 19:25:00|10518.2|10513.2|10517.2|10512.2|10519|10514|10517.2|10512.2|22
1718393400000|2024-06-14 19:30:00|10517|10512|10517.2|10512.2|10517.7|10512.7|10516.7|10511.7|6
1718393700000|2024-06-14 19:35:00|10517|10512|10516.7|10511.7|10517|10512|10516.2|10511.2|17
1718394000000|2024-06-14 19:40:00|10516.5|10511.5|10516.7|10511.7|10516.7|10511.7|10516.2|10511.2|49
1718394300000|2024-06-14 19:45:00|10517.2|10512.2|10517.2|10512.2|10517.2|10512.2|10516.7|10511.7|61
1718394600000|2024-06-14 19:50:00|10516.7|10511.7|10517.2|10512.2|10517.7|10512.7|10516.7|10511.7|1
1718394900000|2024-06-14 19:55:00|10516.7|10511.7|10514.7|10509.7|10516.7|10511.7|10514.7|10509.7|15
1718395200000|2024-06-14 20:00:00|10515|10510|10516.5|10511.5|10516.7|10511.7|10515|10510|34
1718395500000|2024-06-14 20:05:00|10516.7|10511.7|10516|10511|10516.7|10511.7|10515.7|10510.7|1
1718395800000|2024-06-14 20:10:00|10516.2|10511.2|10516.7|10511.7|10516.7|10511.7|10516.2|10511.2|2
1718396100000|2024-06-14 20:15:00|10516.5|10511.5|10516.2|10511.2|10516.5|10511.5|10515.7|10510.7|0
1718396400000|2024-06-14 20:20:00|10516|10511|10516.2|10511.2|10516.7|10511.7|10516|10511|1
1718396700000|2024-06-14 20:25:00|10516|10511|10515.2|10510.2|10516|10511|10515|10510|26
1718397000000|2024-06-14 20:30:00|10515|10510|10515.7|10510.7|10515.7|10510.7|10515|10510|35
1718397300000|2024-06-14 20:35:00|10515.5|10510.5|10515.5|10510.5|10516|10511|10515.5|10510.5|0
1718397600000|2024-06-14 20:40:00|10515.2|10510.2|10515|10510|10515.7|10510.7|10514.7|10509.7|0
1718397900000|2024-06-14 20:45:00|10514.7|10509.7|10517.2|10512.2|10517.2|10512.2|10514.7|10509.7|0
1718398200000|2024-06-14 20:50:00|10517|10512|10516.2|10511.2|10517.2|10512.2|10516.2|10511.2|0
1718398500000|2024-06-14 20:55:00|10515.7|10510.7|10519.5|10510.5|10519.5|10512.2|10515.2|10510.2|0
1718575200000|2024-06-16 22:00:00|10519.6|10514.6|10516.6|10511.6|10520.9|10515.9|10515.4|10510.4|82
1718575500000|2024-06-16 22:05:00|10516.4|10511.4|10518.8|10513.8|10519.1|10514.1|10516.4|10511.4|30
1718575800000|2024-06-16 22:10:00|10519.1|10514.1|10518.8|10513.8|10519.3|10514.3|10518.6|10513.6|3
1718576100000|2024-06-16 22:15:00|10518.6|10513.6|10518.1|10513.1|10518.8|10513.8|10517.6|10512.6|2
1718576400000|2024-06-16 22:20:00|10517.8|10512.8|10518.1|10513.1|10518.8|10513.8|10517.6|10512.6|1
1718576700000|2024-06-16 22:25:00|10518.3|10513.3|10518.8|10513.8|10519.1|10514.1|10517.8|10512.8|2
1718577000000|2024-06-16 22:30:00|10518.6|10513.6|10517.8|10512.8|10518.8|10513.8|10517.1|10512.1|0
1718577300000|2024-06-16 22:35:00|10517.6|10512.6|10517.8|10512.8|10518.8|10513.8|10517.6|10512.6|1
1718577600000|2024-06-16 22:40:00|10518.1|10513.1|10518.1|10513.1|10518.6|10513.6|10517.6|10512.6|3
1718577900000|2024-06-16 22:45:00|10518.3|10513.3|10518.3|10513.3|10518.6|10513.6|10518.1|10513.1|2
1718578200000|2024-06-16 22:50:00|10518.1|10513.1|10517.3|10512.3|10518.3|10513.3|10517.3|10512.3|4
1718578500000|2024-06-16 22:55:00|10517.6|10512.6|10517.8|10512.8|10518.1|10513.1|10517.3|10512.3|0
1718578800000|2024-06-16 23:00:00|10517.6|10512.6|10518.6|10513.6|10518.8|10513.8|10517.1|10512.1|1
1718579100000|2024-06-16 23:05:00|10518.8|10513.8|10519.1|10514.1|10519.1|10514.1|10518.6|10513.6|3
1718579400000|2024-06-16 23:10:00|10519.3|10514.3|10519.8|10514.8|10520.1|10515.1|10519.3|10514.3|1
1718579700000|2024-06-16 23:15:00|10519.6|10514.6|10519.6|10514.6|10519.8|10514.8|10519.1|10514.1|0
1718580000000|2024-06-16 23:20:00|10519.8|10514.8|10520.8|10515.8|10522|10517|10519.6|10514.6|1
1718580300000|2024-06-16 23:25:00|10521|10516|10520.5|10515.5|10521|10516|10520.3|10515.3|2
1718580600000|2024-06-16 23:30:00|10520.8|10515.8|10520.8|10515.8|10521|10516|10520.3|10515.3|2
1718580900000|2024-06-16 23:35:00|10520.5|10515.5|10520.5|10515.5|10521.3|10516.3|10520.5|10515.5|3
1718581200000|2024-06-16 23:40:00|10520.3|10515.3|10520.5|10515.5|10521.5|10516.5|10520|10515|2
1718581500000|2024-06-16 23:45:00|10520.3|10515.3|10519.8|10514.8|10521|10516|10519.8|10514.8|0
1718581800000|2024-06-16 23:50:00|10520|10515|10520|10515|10520.8|10515.8|10519.8|10514.8|1
1718582100000|2024-06-16 23:55:00|10519.8|10514.8|10520|10515|10520.8|10515.8|10519.6|10514.6|1
1718582400000|2024-06-17 00:00:00|10520.3|10515.3|10519.5|10514.5|10520.5|10515.5|10518.8|10513.8|37
1718582700000|2024-06-17 00:05:00|10519.3|10514.3|10518.8|10513.8|10520.8|10515.8|10518.8|10513.8|11
1718583000000|2024-06-17 00:10:00|10519.1|10514.1|10518.8|10513.8|10520|10515|10518.6|10513.6|46
1718583300000|2024-06-17 00:15:00|10519.3|10514.3|10517.3|10512.3|10519.3|10514.3|10516.8|10511.8|56
1718583600000|2024-06-17 00:20:00|10517.6|10512.6|10516.8|10511.8|10518.8|10513.8|10516.8|10511.8|1
1718583900000|2024-06-17 00:25:00|10516.3|10511.3|10515.8|10510.8|10516.8|10511.8|10515.6|10510.6|33
1718584200000|2024-06-17 00:30:00|10515.6|10510.6|10517.1|10512.1|10517.6|10512.6|10515.6|10510.6|0
1718584500000|2024-06-17 00:35:00|10516.8|10511.8|10516.8|10511.8|10517.1|10512.1|10515.8|10510.8|12
1718584800000|2024-06-17 00:40:00|10517.1|10512.1|10516.6|10511.6|10517.3|10512.3|10516.1|10511.1|5
1718585100000|2024-06-17 00:45:00|10516.3|10511.3|10515.8|10510.8|10516.8|10511.8|10515.6|10510.6|0
1718585400000|2024-06-17 00:50:00|10516.1|10511.1|10516.1|10511.1|10517.3|10512.3|10515.6|10510.6|6
1718585700000|2024-06-17 00:55:00|10516.3|10511.3|10518.8|10513.8|10518.8|10513.8|10516.1|10511.1|36
1718586000000|2024-06-17 01:00:00|10519|10514|10520.3|10515.3|10520.5|10515.5|10519|10514|43
1718586300000|2024-06-17 01:05:00|10520.5|10515.5|10519.3|10514.3|10520.5|10515.5|10519.3|10514.3|19
1718586600000|2024-06-17 01:10:00|10518.8|10513.8|10519.5|10514.5|10520|10515|10518.8|10513.8|14
1718586900000|2024-06-17 01:15:00|10519.3|10514.3|10519.8|10514.8|10521.3|10516.3|10519.3|10514.3|2
1718587200000|2024-06-17 01:20:00|10520|10515|10520.3|10515.3|10520.5|10515.5|10519.3|10514.3|4
1718587500000|2024-06-17 01:25:00|10520.5|10515.5|10521.3|10516.3|10521.7|10516.7|10520.3|10515.3|2
1718587800000|2024-06-17 01:30:00|10521.5|10516.5|10521.7|10516.7|10522.7|10517.7|10520.8|10515.8|3
1718588100000|2024-06-17 01:35:00|10522|10517|10521|10516|10522.2|10517.2|10520.8|10515.8|4
1718588400000|2024-06-17 01:40:00|10520.8|10515.8|10520.8|10515.8|10521.2|10516.2|10519.8|10514.8|48
1718588700000|2024-06-17 01:45:00|10521|10516|10520.3|10515.3|10521.2|10516.2|10520.3|10515.3|16
1718589000000|2024-06-17 01:50:00|10520.5|10515.5|10520.3|10515.3|10521|10516|10520.3|10515.3|6
1718589300000|2024-06-17 01:55:00|10520|10515|10519.8|10514.8|10520.7|10515.7|10519.8|10514.8|6
1718589600000|2024-06-17 02:00:00|10520|10515|10521.2|10516.2|10522.2|10517.2|10520|10515|12
1718589900000|2024-06-17 02:05:00|10521.5|10516.5|10521|10516|10521.5|10516.5|10520.7|10515.7|2
1718590200000|2024-06-17 02:10:00|10521.2|10516.2|10520|10515|10521.2|10516.2|10519.8|10514.8|6
1718590500000|2024-06-17 02:15:00|10520.2|10515.2|10519.8|10514.8|10520.2|10515.2|10518|10513|8
1718590800000|2024-06-17 02:20:00|10519.5|10514.5|10520|10515|10520.7|10515.7|10519.3|10514.3|15
1718591100000|2024-06-17 02:25:00|10520.2|10515.2|10519.3|10514.3|10520.7|10515.7|10519.3|10514.3|5
1718591400000|2024-06-17 02:30:00|10519|10514|10519|10514|10519.3|10514.3|10518.8|10513.8|4
1718591700000|2024-06-17 02:35:00|10519.3|10514.3|10518.3|10513.3|10519.3|10514.3|10517.8|10512.8|2
1718592000000|2024-06-17 02:40:00|10518|10513|10518.3|10513.3|10518.3|10513.3|10517.8|10512.8|0
1718592300000|2024-06-17 02:45:00|10518.5|10513.5|10519.3|10514.3|10519.7|10514.7|10518.3|10513.3|0
1718592600000|2024-06-17 02:50:00|10519.5|10514.5|10518.8|10513.8|10519.7|10514.7|10518.8|10513.8|4
1718592900000|2024-06-17 02:55:00|10518.5|10513.5|10519|10514|10519.2|10514.2|10517.8|10512.8|65
1718593200000|2024-06-17 03:00:00|10519.2|10514.2|10519.7|10514.7|10520|10515|10518.8|10513.8|2
1718593500000|2024-06-17 03:05:00|10519.5|10514.5|10520.2|10515.2|10520.7|10515.7|10519.5|10514.5|4
1718593800000|2024-06-17 03:10:00|10520.5|10515.5|10520.2|10515.2|10521.2|10516.2|10519.7|10514.7|5
1718594100000|2024-06-17 03:15:00|10520.5|10515.5|10520|10515|10520.5|10515.5|10519.7|10514.7|1
1718594400000|2024-06-17 03:20:00|10519.7|10514.7|10520.2|10515.2|10520.7|10515.7|10519.5|10514.5|2
1718594700000|2024-06-17 03:25:00|10520.5|10515.5|10519.7|10514.7|10520.5|10515.5|10519.5|10514.5|2
1718595000000|2024-06-17 03:30:00|10520|10515|10518.7|10513.7|10520|10515|10518.5|10513.5|0
1718595300000|2024-06-17 03:35:00|10519|10514|10519|10514|10519.2|10514.2|10518.5|10513.5|1
1718595600000|2024-06-17 03:40:00|10519.2|10514.2|10520|10515|10520.2|10515.2|10519|10514|11
1718595900000|2024-06-17 03:45:00|10520.2|10515.2|10519|10514|10520.2|10515.2|10518.7|10513.7|2
1718596200000|2024-06-17 03:50:00|10519.2|10514.2|10518.7|10513.7|10519.5|10514.5|10518.7|10513.7|8
1718596500000|2024-06-17 03:55:00|10518.5|10513.5|10518.5|10513.5|10518.7|10513.7|10518.2|10513.2|1
1718596800000|2024-06-17 04:00:00|10518.7|10513.7|10518.7|10513.7|10519.2|10514.2|10518.2|10513.2|1
1718597100000|2024-06-17 04:05:00|10518.5|10513.5|10519.7|10514.7|10519.7|10514.7|10518.5|10513.5|2
1718597400000|2024-06-17 04:10:00|10519.5|10514.5|10519.2|10514.2|10519.5|10514.5|10518.5|10513.5|1
1718597700000|2024-06-17 04:15:00|10519|10514|10518.7|10513.7|10519.2|10514.2|10518.7|10513.7|0
1718598000000|2024-06-17 04:20:00|10519|10514|10517.7|10512.7|10519|10514|10517.7|10512.7|1
1718598300000|2024-06-17 04:25:00|10518.2|10513.2|10517.7|10512.7|10518.2|10513.2|10517.7|10512.7|8
1718598600000|2024-06-17 04:30:00|10518|10513|10518.2|10513.2|10518.7|10513.7|10518|10513|8
1718598900000|2024-06-17 04:35:00|10518|10513|10518.2|10513.2|10518.2|10513.2|10517.7|10512.7|1
1718599200000|2024-06-17 04:40:00|10518|10513|10517.7|10512.7|10518|10513|10517.2|10512.2|8
1718599500000|2024-06-17 04:45:00|10517.5|10512.5|10517.2|10512.2|10517.7|10512.7|10517.2|10512.2|1
1718599800000|2024-06-17 04:50:00|10517.5|10512.5|10519|10514|10519|10514|10517.2|10512.2|3
1718600100000|2024-06-17 04:55:00|10518.7|10513.7|10518.5|10513.5|10519|10514|10518.2|10513.2|10
1718600400000|2024-06-17 05:00:00|10518.2|10513.2|10519|10514|10519.2|10514.2|10518.2|10513.2|5
1718600700000|2024-06-17 05:05:00|10519.2|10514.2|10519.2|10514.2|10519.7|10514.7|10519|10514|1
1718601000000|2024-06-17 05:10:00|10519.5|10514.5|10519.7|10514.7|10519.9|10514.9|10519.2|10514.2|0
1718601300000|2024-06-17 05:15:00|10519.9|10514.9|10519.7|10514.7|10520.2|10515.2|10519.7|10514.7|2
1718601600000|2024-06-17 05:20:00|10519.9|10514.9|10519.7|10514.7|10520.7|10515.7|10519.2|10514.2|4
1718601900000|2024-06-17 05:25:00|10519.5|10514.5|10518.8|10513.8|10519.7|10514.7|10518.5|10513.5|0
1718602200000|2024-06-17 05:30:00|10519.1|10514.1|10519.8|10514.8|10520.1|10515.1|10518.6|10513.6|8
1718602500000|2024-06-17 05:35:00|10519.6|10514.6|10520.8|10515.8|10521|10516|10519.3|10514.3|4
1718602800000|2024-06-17 05:40:00|10521|10516|10520.5|10515.5|10521.5|10516.5|10520.5|10515.5|8
1718603100000|2024-06-17 05:45:00|10520.3|10515.3|10521.3|10516.3|10521.5|10516.5|10520.1|10515.1|12
1718603400000|2024-06-17 05:50:00|10521.5|10516.5|10522.3|10517.3|10523.7|10518.7|10520.8|10515.8|13
1718603700000|2024-06-17 05:55:00|10522.5|10517.5|10523|10518|10523.5|10518.5|10522|10517|11
1718604000000|2024-06-17 06:00:00|10523.3|10518.3|10528.9|10523.9|10528.9|10523.9|10523.3|10518.3|82
1718604300000|2024-06-17 06:05:00|10529.2|10524.2|10529.9|10524.9|10530.4|10525.4|10527.4|10522.4|45
1718604600000|2024-06-17 06:10:00|10529.7|10524.7|10526|10521|10529.9|10524.9|10525|10520|27
1718604900000|2024-06-17 06:15:00|10525.7|10520.7|10528.9|10523.9|10529.2|10524.2|10525.7|10520.7|11
1718605200000|2024-06-17 06:20:00|10529.2|10524.2|10525.5|10520.5|10529.2|10524.2|10525.2|10520.2|32
1718605500000|2024-06-17 06:25:00|10525.7|10520.7|10525.2|10520.2|10526.9|10521.9|10525|10520|21
1718605800000|2024-06-17 06:30:00|10525.5|10520.5|10527.9|10522.9|10527.9|10522.9|10525.5|10520.5|32
1718606100000|2024-06-17 06:35:00|10528.2|10523.2|10528.9|10523.9|10528.9|10523.9|10525.7|10520.7|19
1718606400000|2024-06-17 06:40:00|10528.4|10523.4|10523.7|10518.7|10528.9|10523.9|10523.5|10518.5|130
1718606700000|2024-06-17 06:45:00|10523.5|10518.5|10524.7|10519.7|10525|10520|10521|10516|60
1718607000000|2024-06-17 06:50:00|10525|10520|10524.5|10519.5|10526.4|10521.4|10522|10517|39
1718607300000|2024-06-17 06:55:00|10525|10520|10524.5|10519.5|10525|10520|10523.2|10518.2|17
1718607600000|2024-06-17 07:00:00|10524.7|10519.7|10523|10518|10525.5|10520.5|10523|10518|33
1718607900000|2024-06-17 07:05:00|10522.8|10517.8|10523|10518|10524|10519|10521.8|10516.8|40
1718608200000|2024-06-17 07:10:00|10522.8|10517.8|10524|10519|10526|10521|10522|10517|43
1718608500000|2024-06-17 07:15:00|10524.2|10519.2|10522|10517|10524.5|10519.5|10520.5|10515.5|20
1718608800000|2024-06-17 07:20:00|10522.5|10517.5|10520|10515|10524|10519|10520|10515|60
1718609100000|2024-06-17 07:25:00|10520.3|10515.3|10519.5|10514.5|10520.5|10515.5|10517.6|10512.6|30
1718609400000|2024-06-17 07:30:00|10519.8|10514.8|10519.1|10514.1|10520|10515|10518.1|10513.1|21
1718609700000|2024-06-17 07:35:00|10519.3|10514.3|10523|10518|10524.5|10519.5|10519.3|10514.3|31
1718610000000|2024-06-17 07:40:00|10523.2|10518.2|10526.4|10521.4|10527.9|10522.9|10523|10518|22
1718610300000|2024-06-17 07:45:00|10526.9|10521.9|10526.4|10521.4|10528.4|10523.4|10526.2|10521.2|34
1718610600000|2024-06-17 07:50:00|10526.9|10521.9|10526.2|10521.2|10529.1|10524.1|10525.5|10520.5|29
1718610900000|2024-06-17 07:55:00|10525.9|10520.9|10524.5|10519.5|10526.9|10521.9|10524.5|10519.5|26
1718611200000|2024-06-17 08:00:00|10524.7|10519.7|10523|10518|10525.7|10520.7|10523|10518|8
1718611500000|2024-06-17 08:05:00|10522.5|10517.5|10520.5|10515.5|10524|10519|10520.3|10515.3|29
1718611800000|2024-06-17 08:10:00|10520.8|10515.8|10519.3|10514.3|10520.8|10515.8|10517.3|10512.3|35
1718612100000|2024-06-17 08:15:00|10519.5|10514.5|10519.5|10514.5|10520.3|10515.3|10517.8|10512.8|58
1718612400000|2024-06-17 08:20:00|10519.8|10514.8|10520|10515|10521|10516|10519|10514|9
1718612700000|2024-06-17 08:25:00|10520.3|10515.3|10518.6|10513.6|10522|10517|10518.6|10513.6|24
1718613000000|2024-06-17 08:30:00|10518.8|10513.8|10521|10516|10521|10516|10518.1|10513.1|22
1718613300000|2024-06-17 08:35:00|10520.5|10515.5|10523|10518|10523.2|10518.2|10520.3|10515.3|32
1718613600000|2024-06-17 08:40:00|10523.2|10518.2|10519|10514|10523.7|10518.7|10518.6|10513.6|14
1718613900000|2024-06-17 08:45:00|10519.3|10514.3|10520.5|10515.5|10520.5|10515.5|10518.1|10513.1|16
1718614200000|2024-06-17 08:50:00|10520.3|10515.3|10520.5|10515.5|10522.5|10517.5|10519|10514|26
1718614500000|2024-06-17 08:55:00|10520.3|10515.3|10521|10516|10522|10517|10520.3|10515.3|5
1718614800000|2024-06-17 09:00:00|10521.3|10516.3|10519.5|10514.5|10521.3|10516.3|10518.8|10513.8|37
1718615100000|2024-06-17 09:05:00|10519.8|10514.8|10519|10514|10520|10515|10517.8|10512.8|23
1718615400000|2024-06-17 09:10:00|10518.8|10513.8|10517.6|10512.6|10520|10515|10517.1|10512.1|17
1718615700000|2024-06-17 09:15:00|10518.1|10513.1|10520|10515|10520.8|10515.8|10517.6|10512.6|44
1718616000000|2024-06-17 09:20:00|10520.5|10515.5|10520|10515|10522.2|10517.2|10519.5|10514.5|19
1718616300000|2024-06-17 09:25:00|10519.8|10514.8|10519|10514|10520.8|10515.8|10518.5|10513.5|10
1718616600000|2024-06-17 09:30:00|10519.3|10514.3|10518.5|10513.5|10519.5|10514.5|10518.1|10513.1|5
1718616900000|2024-06-17 09:35:00|10518.8|10513.8|10519.5|10514.5|10520|10515|10517.1|10512.1|11
1718617200000|2024-06-17 09:40:00|10519.8|10514.8|10519.5|10514.5|10520|10515|10517.6|10512.6|12
1718617500000|2024-06-17 09:45:00|10519.8|10514.8|10519.5|10514.5|10520.5|10515.5|10518.5|10513.5|10
1718617800000|2024-06-17 09:50:00|10519.3|10514.3|10519.5|10514.5|10520|10515|10519|10514|6
1718618100000|2024-06-17 09:55:00|10519.8|10514.8|10519.5|10514.5|10520.5|10515.5|10519.5|10514.5|42
1718618400000|2024-06-17 10:00:00|10519.8|10514.8|10520|10515|10520|10515|10518.1|10513.1|24
1718618700000|2024-06-17 10:05:00|10519.8|10514.8|10520.3|10515.3|10521.5|10516.5|10519.5|10514.5|18
1718619000000|2024-06-17 10:10:00|10520.5|10515.5|10523|10518|10523|10518|10519.8|10514.8|12
1718619300000|2024-06-17 10:15:00|10522.7|10517.7|10523|10518|10523.5|10518.5|10522.5|10517.5|14
1718619600000|2024-06-17 10:20:00|10523.2|10518.2|10525.2|10520.2|10525.7|10520.7|10522.5|10517.5|15
1718619900000|2024-06-17 10:25:00|10525.4|10520.4|10524.2|10519.2|10525.9|10520.9|10524|10519|8
1718620200000|2024-06-17 10:30:00|10524.4|10519.4|10524|10519|10525.9|10520.9|10523.2|10518.2|15
1718620500000|2024-06-17 10:35:00|10524.2|10519.2|10523.5|10518.5|10524.9|10519.9|10523.2|10518.2|24
1718620800000|2024-06-17 10:40:00|10523.2|10518.2|10522.7|10517.7|10523.5|10518.5|10522.5|10517.5|6
1718621100000|2024-06-17 10:45:00|10522.5|10517.5|10521|10516|10523|10518|10520.5|10515.5|7
1718621400000|2024-06-17 10:50:00|10521.2|10516.2|10520|10515|10521.2|10516.2|10519|10514|15
1718621700000|2024-06-17 10:55:00|10519.8|10514.8|10520|10515|10521.5|10516.5|10519.5|10514.5|6
1718622000000|2024-06-17 11:00:00|10520.3|10515.3|10518.5|10513.5|10520.5|10515.5|10517.8|10512.8|9
1718622300000|2024-06-17 11:05:00|10518.8|10513.8|10517.3|10512.3|10519|10514|10517.1|10512.1|19
1718622600000|2024-06-17 11:10:00|10517.1|10512.1|10519.8|10514.8|10520.3|10515.3|10516.6|10511.6|11
1718622900000|2024-06-17 11:15:00|10520|10515|10518.3|10513.3|10520|10515|10518|10513|37
1718623200000|2024-06-17 11:20:00|10518.5|10513.5|10517.1|10512.1|10518.5|10513.5|10517.1|10512.1|19
1718623500000|2024-06-17 11:25:00|10517.3|10512.3|10517.1|10512.1|10517.6|10512.6|10515.6|10510.6|15
1718623800000|2024-06-17 11:30:00|10516.8|10511.8|10519|10514|10519.5|10514.5|10516.6|10511.6|39
1718624100000|2024-06-17 11:35:00|10518.5|10513.5|10517.6|10512.6|10520.5|10515.5|10516.8|10511.8|29
1718624400000|2024-06-17 11:40:00|10517.8|10512.8|10518.5|10513.5|10519|10514|10517.6|10512.6|10
1718624700000|2024-06-17 11:45:00|10518.3|10513.3|10520.3|10515.3|10520.3|10515.3|10518.3|10513.3|13
1718625000000|2024-06-17 11:50:00|10520.5|10515.5|10522|10517|10522|10517|10519.5|10514.5|32
1718625300000|2024-06-17 11:55:00|10521.7|10516.7|10523.3|10518.3|10524.1|10519.1|10521.5|10516.5|38
1718625600000|2024-06-17 12:00:00|10523.1|10518.1|10522.4|10517.4|10525.3|10520.3|10522.4|10517.4|150
1718625900000|2024-06-17 12:05:00|10522.1|10517.1|10521.9|10516.9|10522.6|10517.6|10520.1|10515.1|9
1718626200000|2024-06-17 12:10:00|10522.1|10517.1|10521.9|10516.9|10522.4|10517.4|10520.6|10515.6|15
1718626500000|2024-06-17 12:15:00|10522.1|10517.1|10520.9|10515.9|10522.8|10517.8|10520.6|10515.6|68
1718626800000|2024-06-17 12:20:00|10521.4|10516.4|10521.9|10516.9|10523.6|10518.6|10520.6|10515.6|50
1718627100000|2024-06-17 12:25:00|10521.6|10516.6|10521.1|10516.1|10522.4|10517.4|10520.6|10515.6|20
1718627400000|2024-06-17 12:30:00|10521.4|10516.4|10524.6|10519.6|10524.8|10519.8|10521.4|10516.4|29
1718627700000|2024-06-17 12:35:00|10524.3|10519.3|10524.8|10519.8|10525.3|10520.3|10523.8|10518.8|44
1718628000000|2024-06-17 12:40:00|10525.1|10520.1|10524.3|10519.3|10525.3|10520.3|10523.8|10518.8|19
1718628300000|2024-06-17 12:45:00|10524.1|10519.1|10526.8|10521.8|10526.8|10521.8|10523.3|10518.3|58
1718628600000|2024-06-17 12:50:00|10526.5|10521.5|10523.8|10518.8|10527.3|10522.3|10523.6|10518.6|59
1718628900000|2024-06-17 12:55:00|10524.1|10519.1|10522.4|10517.4|10524.3|10519.3|10521.9|10516.9|66
1718629200000|2024-06-17 13:00:00|10522.1|10517.1|10519.9|10514.9|10522.1|10517.1|10518.7|10513.7|30
1718629500000|2024-06-17 13:05:00|10520.4|10515.4|10517.9|10512.9|10520.4|10515.4|10517.4|10512.4|25
1718629800000|2024-06-17 13:10:00|10518.2|10513.2|10517.9|10512.9|10518.4|10513.4|10516.9|10511.9|65
1718630100000|2024-06-17 13:15:00|10518.2|10513.2|10516.5|10511.5|10518.9|10513.9|10516|10511|62
1718630400000|2024-06-17 13:20:00|10516.2|10511.2|10521.1|10516.1|10521.1|10516.1|10516|10511|28
1718630700000|2024-06-17 13:25:00|10520.9|10515.9|10519.4|10514.4|10521.1|10516.1|10518.4|10513.4|26
1718631000000|2024-06-17 13:30:00|10518.9|10513.9|10517.2|10512.2|10520.9|10515.9|10516.5|10511.5|52
1718631300000|2024-06-17 13:35:00|10517.4|10512.4|10520.4|10515.4|10520.9|10515.9|10516.7|10511.7|62
1718631600000|2024-06-17 13:40:00|10520.6|10515.6|10522.3|10517.3|10522.8|10517.8|10519.4|10514.4|37
1718631900000|2024-06-17 13:45:00|10522.1|10517.1|10519.9|10514.9|10522.3|10517.3|10518.7|10513.7|25
1718632200000|2024-06-17 13:50:00|10519.6|10514.6|10521.8|10516.8|10522.3|10517.3|10518.9|10513.9|43
1718632500000|2024-06-17 13:55:00|10521.6|10516.6|10518.9|10513.9|10522.3|10517.3|10518.9|10513.9|26
1718632800000|2024-06-17 14:00:00|10518.7|10513.7|10520.9|10515.9|10520.9|10515.9|10516.9|10511.9|42
1718633100000|2024-06-17 14:05:00|10520.6|10515.6|10520.9|10515.9|10523.8|10518.8|10519.9|10514.9|26
1718633400000|2024-06-17 14:10:00|10521.4|10516.4|10521.4|10516.4|10523.3|10518.3|10520.9|10515.9|23
1718633700000|2024-06-17 14:15:00|10521.6|10516.6|10520.4|10515.4|10521.8|10516.8|10518.7|10513.7|79
1718634000000|2024-06-17 14:20:00|10520.1|10515.1|10519.6|10514.6|10521.4|10516.4|10519.4|10514.4|144
1718634300000|2024-06-17 14:25:00|10519.4|10514.4|10519.9|10514.9|10520.4|10515.4|10518.4|10513.4|49
1718634600000|2024-06-17 14:30:00|10520.1|10515.1|10519.9|10514.9|10520.4|10515.4|10518.9|10513.9|28
1718634900000|2024-06-17 14:35:00|10519.6|10514.6|10518.4|10513.4|10520.4|10515.4|10518.2|10513.2|85
1718635200000|2024-06-17 14:40:00|10518.2|10513.2|10518.4|10513.4|10519.4|10514.4|10516.4|10511.4|41
1718635500000|2024-06-17 14:45:00|10518.7|10513.7|10518.6|10513.6|10519.1|10514.1|10516.9|10511.9|20
1718635800000|2024-06-17 14:50:00|10518.9|10513.9|10518.9|10513.9|10519.6|10514.6|10516.7|10511.7|88
1718636100000|2024-06-17 14:55:00|10519.1|10514.1|10517.9|10512.9|10519.1|10514.1|10516.4|10511.4|34
1718636400000|2024-06-17 15:00:00|10517.7|10512.7|10518.9|10513.9|10518.9|10513.9|10517.4|10512.4|51
1718636700000|2024-06-17 15:05:00|10518.4|10513.4|10515.5|10510.5|10518.4|10513.4|10515.5|10510.5|53
1718637000000|2024-06-17 15:10:00|10515.7|10510.7|10513.5|10508.5|10515.7|10510.7|10513.2|10508.2|54
1718637300000|2024-06-17 15:15:00|10513.7|10508.7|10511|10506|10514|10509|10511|10506|92
1718637600000|2024-06-17 15:20:00|10511.3|10506.3|10511.5|10506.5|10511.8|10506.8|10509.6|10504.6|155
1718637900000|2024-06-17 15:25:00|10511.8|10506.8|10511.8|10506.8|10512.5|10507.5|10510.5|10505.5|109
1718638200000|2024-06-17 15:30:00|10511.5|10506.5|10511.5|10506.5|10512.5|10507.5|10511|10506|42
1718638500000|2024-06-17 15:35:00|10511.8|10506.8|10515|10510|10515|10510|10511.5|10506.5|59
1718638800000|2024-06-17 15:40:00|10515.5|10510.5|10513.5|10508.5|10516.4|10511.4|10513.5|10508.5|38
1718639100000|2024-06-17 15:45:00|10513.2|10508.2|10513.7|10508.7|10514|10509|10511|10506|14
1718639400000|2024-06-17 15:50:00|10513.5|10508.5|10512.8|10507.8|10514|10509|10512.3|10507.3|25
1718639700000|2024-06-17 15:55:00|10513|10508|10511.5|10506.5|10513.5|10508.5|10511|10506|36
1718640000000|2024-06-17 16:00:00|10511.3|10506.3|10511.5|10506.5|10511.5|10506.5|10509.6|10504.6|29
1718640300000|2024-06-17 16:05:00|10511.8|10506.8|10510.5|10505.5|10512|10507|10509.6|10504.6|3
1718640600000|2024-06-17 16:10:00|10510.3|10505.3|10508.8|10503.8|10510.3|10505.3|10507.4|10502.4|60
1718640900000|2024-06-17 16:15:00|10509.1|10504.1|10510.1|10505.1|10510.1|10505.1|10508.8|10503.8|12
1718641200000|2024-06-17 16:20:00|10510.5|10505.5|10510.3|10505.3|10512|10507|10510.1|10505.1|59
1718641500000|2024-06-17 16:25:00|10510.1|10505.1|10506.9|10501.9|10510.5|10505.5|10506.9|10501.9|56
1718641800000|2024-06-17 16:30:00|10507.1|10502.1|10507.4|10502.4|10507.8|10502.8|10506.4|10501.4|14
1718642100000|2024-06-17 16:35:00|10507.6|10502.6|10507.6|10502.6|10507.6|10502.6|10505.6|10500.6|99
1718642400000|2024-06-17 16:40:00|10508.1|10503.1|10510.3|10505.3|10511|10506|10508.1|10503.1|21
1718642700000|2024-06-17 16:45:00|10510|10505|10508.1|10503.1|10510.5|10505.5|10507.6|10502.6|87
1718643000000|2024-06-17 16:50:00|10508.6|10503.6|10508.1|10503.1|10508.6|10503.6|10507.1|10502.1|49
1718643300000|2024-06-17 16:55:00|10507.8|10502.8|10507.1|10502.1|10508.3|10503.3|10506.1|10501.1|15
1718643600000|2024-06-17 17:00:00|10507.4|10502.4|10506.6|10501.6|10507.8|10502.8|10505.9|10500.9|36
1718643900000|2024-06-17 17:05:00|10506.9|10501.9|10506.6|10501.6|10506.9|10501.9|10505.6|10500.6|28
1718644200000|2024-06-17 17:10:00|10506.4|10501.4|10506.1|10501.1|10507.1|10502.1|10505.4|10500.4|7
1718644500000|2024-06-17 17:15:00|10505.9|10500.9|10504.7|10499.7|10506.1|10501.1|10504.7|10499.7|15
1718644800000|2024-06-17 17:20:00|10505.1|10500.1|10505.4|10500.4|10505.9|10500.9|10504.7|10499.7|6
1718645100000|2024-06-17 17:25:00|10505.1|10500.1|10507.6|10502.6|10507.6|10502.6|10504.7|10499.7|62
1718645400000|2024-06-17 17:30:00|10507.1|10502.1|10507.1|10502.1|10508.1|10503.1|10506.6|10501.6|14
1718645700000|2024-06-17 17:35:00|10506.9|10501.9|10506.6|10501.6|10508.1|10503.1|10505.9|10500.9|18
1718646000000|2024-06-17 17:40:00|10506.4|10501.4|10506.1|10501.1|10507.1|10502.1|10506.1|10501.1|20
1718646300000|2024-06-17 17:45:00|10505.9|10500.9|10506.4|10501.4|10506.6|10501.6|10505.6|10500.6|22
1718646600000|2024-06-17 17:50:00|10506.6|10501.6|10505.6|10500.6|10506.6|10501.6|10505.1|10500.1|33
1718646900000|2024-06-17 17:55:00|10505.4|10500.4|10505.1|10500.1|10506.4|10501.4|10504.7|10499.7|21
1718647200000|2024-06-17 18:00:00|10504.9|10499.9|10501.2|10496.2|10505.1|10500.1|10500.7|10495.7|82
1718647500000|2024-06-17 18:05:00|10501|10496|10500.2|10495.2|10501.7|10496.7|10499.7|10494.7|16
1718647800000|2024-06-17 18:10:00|10500|10495|10500.7|10495.7|10501.2|10496.2|10499.7|10494.7|29
1718648100000|2024-06-17 18:15:00|10500.5|10495.5|10499.5|10494.5|10500.7|10495.7|10499.2|10494.2|15
1718648400000|2024-06-17 18:20:00|10499.7|10494.7|10501.7|10496.7|10501.7|10496.7|10499.2|10494.2|36
1718648700000|2024-06-17 18:25:00|10502.2|10497.2|10501.2|10496.2|10502.2|10497.2|10501.2|10496.2|15
1718649000000|2024-06-17 18:30:00|10501.4|10496.4|10501.2|10496.2|10501.7|10496.7|10500.2|10495.2|15
1718649300000|2024-06-17 18:35:00|10501.7|10496.7|10497.7|10492.7|10501.7|10496.7|10497.5|10492.5|40
1718649600000|2024-06-17 18:40:00|10497.5|10492.5|10497.5|10492.5|10498.2|10493.2|10496.8|10491.8|31
1718649900000|2024-06-17 18:45:00|10497.7|10492.7|10495.5|10490.5|10497.7|10492.7|10495.5|10490.5|40
1718650200000|2024-06-17 18:50:00|10495.8|10490.8|10496.8|10491.8|10497|10492|10495.5|10490.5|25
1718650500000|2024-06-17 18:55:00|10496.5|10491.5|10496|10491|10497.5|10492.5|10496|10491|214
1718650800000|2024-06-17 19:00:00|10496.3|10491.3|10496.1|10491.1|10496.5|10491.5|10495.5|10490.5|379
1718651100000|2024-06-17 19:05:00|10496.3|10491.3|10497.6|10492.6|10497.6|10492.6|10496.3|10491.3|178
1718651400000|2024-06-17 19:10:00|10497.1|10492.1|10498.1|10493.1|10498.1|10493.1|10497.1|10492.1|112
1718651700000|2024-06-17 19:15:00|10498.6|10493.6|10497.5|10492.5|10499.6|10494.6|10497.5|10492.5|35
1718652000000|2024-06-17 19:20:00|10497.3|10492.3|10498.6|10493.6|10498.8|10493.8|10497|10492|22
1718652300000|2024-06-17 19:25:00|10498.3|10493.3|10498.6|10493.6|10500|10495|10498.1|10493.1|76
1718652600000|2024-06-17 19:30:00|10498.8|10493.8|10497.5|10492.5|10499|10494|10497.3|10492.3|15
1718652900000|2024-06-17 19:35:00|10497.8|10492.8|10497.5|10492.5|10498|10493|10497|10492|16
1718653200000|2024-06-17 19:40:00|10497.3|10492.3|10497.3|10492.3|10497.5|10492.5|10496.1|10491.1|8
1718653500000|2024-06-17 19:45:00|10497.5|10492.5|10497.6|10492.6|10498|10493|10497.3|10492.3|3
1718653800000|2024-06-17 19:50:00|10498|10493|10498|10493|10498.8|10493.8|10497.8|10492.8|35
1718654100000|2024-06-17 19:55:00|10497.8|10492.8|10497.5|10492.5|10498.5|10493.5|10497.3|10492.3|87
1718654400000|2024-06-17 20:00:00|10497|10492|10497|10492|10497.3|10492.3|10496.5|10491.5|13
1718654700000|2024-06-17 20:05:00|10496.8|10491.8|10496.8|10491.8|10497|10492|10496|10491|28
1718655000000|2024-06-17 20:10:00|10497|10492|10497.3|10492.3|10497.5|10492.5|10496.5|10491.5|8
1718655300000|2024-06-17 20:15:00|10497|10492|10497|10492|10497.5|10492.5|10496.5|10491.5|5
1718655600000|2024-06-17 20:20:00|10496.8|10491.8|10496.8|10491.8|10496.8|10491.8|10496.5|10491.5|2
1718655900000|2024-06-17 20:25:00|10497|10492|10496.8|10491.8|10497|10492|10496.5|10491.5|3
1718656200000|2024-06-17 20:30:00|10497|10492|10496|10491|10497.3|10492.3|10496|10491|3
1718656500000|2024-06-17 20:35:00|10496.3|10491.3|10495.8|10490.8|10496.3|10491.3|10495.5|10490.5|2
1718656800000|2024-06-17 20:40:00|10496|10491|10495.3|10490.3|10496|10491|10495|10490|1
1718657100000|2024-06-17 20:45:00|10495.5|10490.5|10495|10490|10496|10491|10495|10490|27
1718657400000|2024-06-17 20:50:00|10495.5|10490.5|10495.5|10490.5|10496|10491|10495.5|10490.5|24
1718657700000|2024-06-17 20:55:00|10496|10491|10497|10492|10497|10492|10494.8|10489.8|44
1718668800000|2024-06-18 00:00:00|10490|10485|10489|10484|10490.7|10485.7|10488|10483|100
1718669100000|2024-06-18 00:05:00|10489.2|10484.2|10490.2|10485.2|10490.2|10485.2|10489|10484|8
1718669400000|2024-06-18 00:10:00|10490|10485|10492|10487|10492|10487|10490|10485|9
1718669700000|2024-06-18 00:15:00|10491.7|10486.7|10491.5|10486.5|10492.5|10487.5|10491.5|10486.5|120
1718670000000|2024-06-18 00:20:00|10492|10487|10492.5|10487.5|10492.5|10487.5|10491.5|10486.5|9
1718670300000|2024-06-18 00:25:00|10492.2|10487.2|10492.5|10487.5|10492.5|10487.5|10491.5|10486.5|2
1718670600000|2024-06-18 00:30:00|10492.2|10487.2|10492|10487|10492.7|10487.7|10491.7|10486.7|12
1718670900000|2024-06-18 00:35:00|10491.7|10486.7|10492.2|10487.2|10493|10488|10491.5|10486.5|42
1718671200000|2024-06-18 00:40:00|10492|10487|10491.2|10486.2|10492.5|10487.5|10491|10486|17
1718671500000|2024-06-18 00:45:00|10491.5|10486.5|10491.5|10486.5|10491.5|10486.5|10490.7|10485.7|6
1718671800000|2024-06-18 00:50:00|10491.7|10486.7|10492.5|10487.5|10492.5|10487.5|10491|10486|2
1718672100000|2024-06-18 00:55:00|10492.2|10487.2|10493|10488|10493.5|10488.5|10492.2|10487.2|0
1718672400000|2024-06-18 01:00:00|10492.7|10487.7|10495.2|10490.2|10495.5|10490.5|10492.2|10487.2|3
1718672700000|2024-06-18 01:05:00|10495|10490|10496.5|10491.5|10496.5|10491.5|10494.7|10489.7|7
1718673000000|2024-06-18 01:10:00|10497|10492|10496.5|10491.5|10497.5|10492.5|10496.5|10491.5|7
1718673300000|2024-06-18 01:15:00|10496.2|10491.2|10496.5|10491.5|10496.7|10491.7|10495.7|10490.7|5
1718673600000|2024-06-18 01:20:00|10496.7|10491.7|10499|10494|10499.2|10494.2|10496.7|10491.7|5
1718673900000|2024-06-18 01:25:00|10499.2|10494.2|10498|10493|10499.2|10494.2|10498|10493|1
1718674200000|2024-06-18 01:30:00|10497.7|10492.7|10497|10492|10498|10493|10496.2|10491.2|4
1718674500000|2024-06-18 01:35:00|10497.2|10492.2|10496.7|10491.7|10497.7|10492.7|10496.2|10491.2|2
1718674800000|2024-06-18 01:40:00|10496.5|10491.5|10498.7|10493.7|10499.2|10494.2|10496|10491|3
1718675100000|2024-06-18 01:45:00|10498.5|10493.5|10498.7|10493.7|10498.9|10493.9|10497.7|10492.7|8
1718675400000|2024-06-18 01:50:00|10498.9|10493.9|10497.5|10492.5|10498.9|10493.9|10497.5|10492.5|0
1718675700000|2024-06-18 01:55:00|10497.4|10492.4|10499.2|10494.2|10499.4|10494.4|10496.9|10491.9|14
1718676000000|2024-06-18 02:00:00|10499.4|10494.4|10498.7|10493.7|10499.9|10494.9|10498.7|10493.7|6
1718676300000|2024-06-18 02:05:00|10498.9|10493.9|10499.2|10494.2|10499.9|10494.9|10498.2|10493.2|1
1718676600000|2024-06-18 02:10:00|10499.4|10494.4|10499.9|10494.9|10500.4|10495.4|10498.9|10493.9|5
1718676900000|2024-06-18 02:15:00|10499.7|10494.7|10500.2|10495.2|10500.2|10495.2|10498.9|10493.9|11
1718677200000|2024-06-18 02:20:00|10499.9|10494.9|10500.9|10495.9|10501.7|10496.7|10499.9|10494.9|8
1718677500000|2024-06-18 02:25:00|10501.2|10496.2|10500.9|10495.9|10501.9|10496.9|10500.7|10495.7|2
1718677800000|2024-06-18 02:30:00|10501.2|10496.2|10500.4|10495.4|10501.4|10496.4|10500.4|10495.4|0
1718678100000|2024-06-18 02:35:00|10500.2|10495.2|10499.9|10494.9|10500.9|10495.9|10499.7|10494.7|5
1718678400000|2024-06-18 02:40:00|10499.7|10494.7|10500.4|10495.4|10500.9|10495.9|10499.4|10494.4|10
1718678700000|2024-06-18 02:45:00|10500.7|10495.7|10500.7|10495.7|10500.9|10495.9|10500.4|10495.4|1
1718679000000|2024-06-18 02:50:00|10500.9|10495.9|10500.9|10495.9|10500.9|10495.9|10500.7|10495.7|7
1718679300000|2024-06-18 02:55:00|10501.2|10496.2|10502.2|10497.2|10502.4|10497.4|10500.4|10495.4|26
1718679600000|2024-06-18 03:00:00|10502.4|10497.4|10503.4|10498.4|10503.9|10498.9|10502.2|10497.2|66
1718679900000|2024-06-18 03:05:00|10503.7|10498.7|10502.7|10497.7|10504.2|10499.2|10502.4|10497.4|64
1718680200000|2024-06-18 03:10:00|10502.4|10497.4|10503.4|10498.4|10503.4|10498.4|10501.9|10496.9|4
1718680500000|2024-06-18 03:15:00|10503.2|10498.2|10503.9|10498.9|10504.4|10499.4|10502.7|10497.7|7
1718680800000|2024-06-18 03:20:00|10504.2|10499.2|10504.2|10499.2|10504.7|10499.7|10503.7|10498.7|8
1718681100000|2024-06-18 03:25:00|10503.9|10498.9|10504.2|10499.2|10504.4|10499.4|10503.7|10498.7|2
1718681400000|2024-06-18 03:30:00|10504.4|10499.4|10504.7|10499.7|10505.4|10500.4|10503.7|10498.7|4
1718681700000|2024-06-18 03:35:00|10504.9|10499.9|10504.4|10499.4|10504.9|10499.9|10504.4|10499.4|0
1718682000000|2024-06-18 03:40:00|10504.2|10499.2|10503.9|10498.9|10504.4|10499.4|10503.7|10498.7|1
1718682300000|2024-06-18 03:45:00|10503.7|10498.7|10503.2|10498.2|10503.9|10498.9|10502.9|10497.9|3
1718682600000|2024-06-18 03:50:00|10502.9|10497.9|10502.7|10497.7|10503.2|10498.2|10502.2|10497.2|1
1718682900000|2024-06-18 03:55:00|10502.4|10497.4|10502.7|10497.7|10502.9|10497.9|10502.4|10497.4|0
1718683200000|2024-06-18 04:00:00|10502.9|10497.9|10502.4|10497.4|10503.2|10498.2|10502.4|10497.4|9
1718683500000|2024-06-18 04:05:00|10501.9|10496.9|10501.9|10496.9|10501.9|10496.9|10501.7|10496.7|36
1718683800000|2024-06-18 04:10:00|10501.7|10496.7|10502.2|10497.2|10502.7|10497.7|10501.7|10496.7|4
1718684100000|2024-06-18 04:15:00|10502.4|10497.4|10502.4|10497.4|10502.4|10497.4|10501.4|10496.4|56
1718684400000|2024-06-18 04:20:00|10502.2|10497.2|10502.7|10497.7|10502.9|10497.9|10501.9|10496.9|0
1718684700000|2024-06-18 04:25:00|10502.9|10497.9|10501.9|10496.9|10502.9|10497.9|10501.7|10496.7|38
1718685000000|2024-06-18 04:30:00|10502.4|10497.4|10502.4|10497.4|10503.4|10498.4|10501.9|10496.9|31
1718685300000|2024-06-18 04:35:00|10502.9|10497.9|10503.4|10498.4|10503.4|10498.4|10501.4|10496.4|16
1718685600000|2024-06-18 04:40:00|10503.7|10498.7|10503.9|10498.9|10504.2|10499.2|10502.9|10497.9|4
1718685900000|2024-06-18 04:45:00|10504.2|10499.2|10504.4|10499.4|10504.7|10499.7|10503.9|10498.9|5
1718686200000|2024-06-18 04:50:00|10504.7|10499.7|10504.4|10499.4|10505.4|10500.4|10503.7|10498.7|0
1718686500000|2024-06-18 04:55:00|10504.7|10499.7|10505.2|10500.2|10505.9|10500.9|10504.2|10499.2|3
1718686800000|2024-06-18 05:00:00|10505.4|10500.4|10504.9|10499.9|10505.9|10500.9|10504.9|10499.9|2
1718687100000|2024-06-18 05:05:00|10504.7|10499.7|10505.1|10500.1|10505.6|10500.6|10504.4|10499.4|2
1718687400000|2024-06-18 05:10:00|10504.9|10499.9|10504.6|10499.6|10505.2|10500.2|10504.6|10499.6|5
1718687700000|2024-06-18 05:15:00|10504.9|10499.9|10505.1|10500.1|10505.4|10500.4|10504.4|10499.4|48
1718688000000|2024-06-18 05:20:00|10505.4|10500.4|10505.4|10500.4|10506.9|10501.9|10504.7|10499.7|26
1718688300000|2024-06-18 05:25:00|10505.6|10500.6|10506.9|10501.9|10506.9|10501.9|10505.4|10500.4|8
1718688600000|2024-06-18 05:30:00|10506.7|10501.7|10506.4|10501.4|10507.9|10502.9|10505.9|10500.9|25
1718688900000|2024-06-18 05:35:00|10506.1|10501.1|10505.9|10500.9|10506.4|10501.4|10505.1|10500.1|11
1718689200000|2024-06-18 05:40:00|10505.6|10500.6|10504.9|10499.9|10505.6|10500.6|10504.4|10499.4|4
1718689500000|2024-06-18 05:45:00|10505.1|10500.1|10505.6|10500.6|10506.6|10501.6|10504.9|10499.9|2
1718689800000|2024-06-18 05:50:00|10505.9|10500.9|10506.4|10501.4|10506.4|10501.4|10505.4|10500.4|3
1718690100000|2024-06-18 05:55:00|10506.1|10501.1|10504.9|10499.9|10506.4|10501.4|10504.4|10499.4|10
1718690400000|2024-06-18 06:00:00|10504.6|10499.6|10502.9|10497.9|10505.4|10500.4|10502.9|10497.9|102
1718690700000|2024-06-18 06:05:00|10503.1|10498.1|10503.4|10498.4|10504.9|10499.9|10502.9|10497.9|54
1718691000000|2024-06-18 06:10:00|10502.9|10497.9|10504.4|10499.4|10504.4|10499.4|10502.6|10497.6|9
1718691300000|2024-06-18 06:15:00|10504.9|10499.9|10502.4|10497.4|10505.4|10500.4|10502.4|10497.4|20
1718691600000|2024-06-18 06:20:00|10502.6|10497.6|10500.1|10495.1|10502.6|10497.6|10498.9|10493.9|20
1718691900000|2024-06-18 06:25:00|10500.4|10495.4|10501.9|10496.9|10502.4|10497.4|10499.4|10494.4|17
1718692200000|2024-06-18 06:30:00|10502.1|10497.1|10501.9|10496.9|10502.9|10497.9|10500.4|10495.4|15
1718692500000|2024-06-18 06:35:00|10501.6|10496.6|10503.1|10498.1|10503.2|10498.2|10500.4|10495.4|12
1718692800000|2024-06-18 06:40:00|10503.4|10498.4|10501.4|10496.4|10504.4|10499.4|10501.4|10496.4|29
1718693100000|2024-06-18 06:45:00|10501.6|10496.6|10500.9|10495.9|10503.1|10498.1|10499.9|10494.9|25
1718693400000|2024-06-18 06:50:00|10501.1|10496.1|10499.9|10494.9|10501.6|10496.6|10498.9|10493.9|19
1718693700000|2024-06-18 06:55:00|10500.1|10495.1|10498.9|10493.9|10500.9|10495.9|10498.4|10493.4|28
1718694000000|2024-06-18 07:00:00|10499.1|10494.1|10500.4|10495.4|10501.4|10496.4|10498.1|10493.1|40
1718694300000|2024-06-18 07:05:00|10500.6|10495.6|10499.9|10494.9|10501.4|10496.4|10499.4|10494.4|31
1718694600000|2024-06-18 07:10:00|10499.6|10494.6|10499.6|10494.6|10500.4|10495.4|10498.9|10493.9|13
1718694900000|2024-06-18 07:15:00|10499.9|10494.9|10499.4|10494.4|10501.4|10496.4|10499.1|10494.1|44
1718695200000|2024-06-18 07:20:00|10499.6|10494.6|10500.6|10495.6|10501.4|10496.4|10498.6|10493.6|25
1718695500000|2024-06-18 07:25:00|10500.9|10495.9|10501.1|10496.1|10501.6|10496.6|10499.9|10494.9|31
1718695800000|2024-06-18 07:30:00|10501.4|10496.4|10501.9|10496.9|10502.6|10497.6|10500.6|10495.6|41
1718696100000|2024-06-18 07:35:00|10502.1|10497.1|10504.1|10499.1|10505.4|10500.4|10502.1|10497.1|38
1718696400000|2024-06-18 07:40:00|10504.4|10499.4|10506.4|10501.4|10507.9|10502.9|10504.1|10499.1|48
1718696700000|2024-06-18 07:45:00|10506.6|10501.6|10509.4|10504.4|10509.4|10504.4|10506.4|10501.4|25
1718697000000|2024-06-18 07:50:00|10509.9|10504.9|10509.9|10504.9|10510.9|10505.9|10509.8|10504.8|47
1718697300000|2024-06-18 07:55:00|10509.6|10504.6|10510.3|10505.3|10510.9|10505.9|10508.4|10503.4|31
1718697600000|2024-06-18 08:00:00|10510.4|10505.4|10512.4|10507.4|10513.3|10508.3|10510.4|10505.4|76
1718697900000|2024-06-18 08:05:00|10512.8|10507.8|10512.3|10507.3|10513.3|10508.3|10510.8|10505.8|31
1718698200000|2024-06-18 08:10:00|10512.4|10507.4|10510.8|10505.8|10512.8|10507.8|10510.3|10505.3|55
1718698500000|2024-06-18 08:15:00|10510.9|10505.9|10513.3|10508.3|10513.3|10508.3|10510.8|10505.8|46
1718698800000|2024-06-18 08:20:00|10513.4|10508.4|10513.3|10508.3|10513.9|10508.9|10511.9|10506.9|71
1718699100000|2024-06-18 08:25:00|10513.1|10508.1|10513.8|10508.8|10513.8|10508.8|10511.3|10506.3|45
1718699400000|2024-06-18 08:30:00|10514.1|10509.1|10515.9|10510.9|10516.3|10511.3|10513.3|10508.3|51
1718699700000|2024-06-18 08:35:00|10516.3|10511.3|10516.3|10511.3|10517.8|10512.8|10515.9|10510.9|54
1718700000000|2024-06-18 08:40:00|10516.1|10511.1|10514.3|10509.3|10516.6|10511.6|10514.1|10509.1|39
1718700300000|2024-06-18 08:45:00|10514.8|10509.8|10514.3|10509.3|10514.8|10509.8|10512.8|10507.8|56
1718700600000|2024-06-18 08:50:00|10514.6|10509.6|10516.3|10511.3|10516.8|10511.8|10514.3|10509.3|108
1718700900000|2024-06-18 08:55:00|10516.1|10511.1|10514.8|10509.8|10516.3|10511.3|10514.1|10509.1|85
1718701200000|2024-06-18 09:00:00|10515.3|10510.3|10512.3|10507.3|10517.3|10512.3|10511.8|10506.8|103
1718701500000|2024-06-18 09:05:00|10511.8|10506.8|10511.1|10506.1|10512.8|10507.8|10510.8|10505.8|28
1718701800000|2024-06-18 09:10:00|10511.3|10506.3|10511|10506|10512.3|10507.3|10510.3|10505.3|43
1718702100000|2024-06-18 09:15:00|10511.1|10506.1|10509.3|10504.3|10511.3|10506.3|10507.1|10502.1|44
1718702400000|2024-06-18 09:20:00|10509.1|10504.1|10512.3|10507.3|10512.3|10507.3|10508.3|10503.3|35
1718702700000|2024-06-18 09:25:00|10512.1|10507.1|10512.8|10507.8|10513.1|10508.1|10510.3|10505.3|35
1718703000000|2024-06-18 09:30:00|10513.1|10508.1|10513.6|10508.6|10514.3|10509.3|10512.5|10507.5|20
1718703300000|2024-06-18 09:35:00|10513.3|10508.3|10511.8|10506.8|10514.3|10509.3|10511.3|10506.3|21
1718703600000|2024-06-18 09:40:00|10511.3|10506.3|10508.6|10503.6|10511.3|10506.3|10508.3|10503.3|42
1718703900000|2024-06-18 09:45:00|10508.3|10503.3|10508.1|10503.1|10509.3|10504.3|10507.8|10502.8|44
1718704200000|2024-06-18 09:50:00|10508.3|10503.3|10508.3|10503.3|10509.6|10504.6|10507.8|10502.8|10
1718704500000|2024-06-18 09:55:00|10508.6|10503.6|10511.3|10506.3|10511.8|10506.8|10508.3|10503.3|25
1718704800000|2024-06-18 10:00:00|10511.6|10506.6|10511.1|10506.1|10512.3|10507.3|10510.6|10505.6|12
1718705100000|2024-06-18 10:05:00|10511.3|10506.3|10512.8|10507.8|10512.8|10507.8|10510.6|10505.6|0
1718705400000|2024-06-18 10:10:00|10512.3|10507.3|10513.1|10508.1|10513.3|10508.3|10511.5|10506.5|8
1718705700000|2024-06-18 10:15:00|10512.8|10507.8|10512.1|10507.1|10513.3|10508.3|10510.8|10505.8|13
1718706000000|2024-06-18 10:20:00|10511.8|10506.8|10512.1|10507.1|10512.3|10507.3|10510.8|10505.8|37
1718706300000|2024-06-18 10:25:00|10512.3|10507.3|10511.8|10506.8|10512.8|10507.8|10511.8|10506.8|31
1718706600000|2024-06-18 10:30:00|10511.3|10506.3|10512.8|10507.8|10513.8|10508.8|10510.8|10505.8|25
1718706900000|2024-06-18 10:35:00|10513.1|10508.1|10512.8|10507.8|10513.6|10508.6|10511.8|10506.8|4
1718707200000|2024-06-18 10:40:00|10512.6|10507.6|10511.8|10506.8|10513.8|10508.8|10511.8|10506.8|1
1718707500000|2024-06-18 10:45:00|10512.1|10507.1|10512.1|10507.1|10513.3|10508.3|10511.8|10506.8|17
1718707800000|2024-06-18 10:50:00|10512.3|10507.3|10514.1|10509.1|10514.3|10509.3|10510.8|10505.8|12
1718708100000|2024-06-18 10:55:00|10513.8|10508.8|10512.8|10507.8|10514.3|10509.3|10512.8|10507.8|8
1718708400000|2024-06-18 11:00:00|10512.6|10507.6|10515.8|10510.8|10515.8|10510.8|10512.3|10507.3|30
1718708700000|2024-06-18 11:05:00|10515.5|10510.5|10515.1|10510.1|10515.8|10510.8|10514.8|10509.8|15
1718709000000|2024-06-18 11:10:00|10515.3|10510.3|10514.3|10509.3|10515.8|10510.8|10514|10509|11
1718709300000|2024-06-18 11:15:00|10514.1|10509.1|10513.8|10508.8|10514.3|10509.3|10513.1|10508.1|3
1718709600000|2024-06-18 11:20:00|10513.6|10508.6|10514.3|10509.3|10516.1|10511.1|10513.6|10508.6|11
1718709900000|2024-06-18 11:25:00|10514.5|10509.5|10515.3|10510.3|10515.3|10510.3|10513.5|10508.5|5
1718710200000|2024-06-18 11:30:00|10515.1|10510.1|10515.3|10510.3|10515.8|10510.8|10514.8|10509.8|30
1718710500000|2024-06-18 11:35:00|10515.5|10510.5|10516.8|10511.8|10517.8|10512.8|10515|10510|27
1718710800000|2024-06-18 11:40:00|10517|10512|10519|10514|10519.5|10514.5|10516.8|10511.8|25
1718711100000|2024-06-18 11:45:00|10518.8|10513.8|10518.3|10513.3|10519.8|10514.8|10517.8|10512.8|26
1718711400000|2024-06-18 11:50:00|10518|10513|10517.3|10512.3|10518.3|10513.3|10516.3|10511.3|34
1718711700000|2024-06-18 11:55:00|10517.8|10512.8|10515.5|10510.5|10517.8|10512.8|10515.3|10510.3|9
1718712000000|2024-06-18 12:00:00|10515.3|10510.3|10516.3|10511.3|10517.3|10512.3|10515|10510|57
1718712300000|2024-06-18 12:05:00|10516.2|10511.2|10516.8|10511.8|10516.8|10511.8|10515.3|10510.3|54
1718712600000|2024-06-18 12:10:00|10516.5|10511.5|10516.5|10511.5|10518|10513|10515.8|10510.8|18
1718712900000|2024-06-18 12:15:00|10516.3|10511.3|10517.8|10512.8|10518.3|10513.3|10515.8|10510.8|30
1718713200000|2024-06-18 12:20:00|10517.5|10512.5|10516.8|10511.8|10518.8|10513.8|10516.3|10511.3|51
1718713500000|2024-06-18 12:25:00|10517.2|10512.2|10515.3|10510.3|10517.8|10512.8|10514.3|10509.3|57
1718713800000|2024-06-18 12:30:00|10515.5|10510.5|10500.3|10495.3|10515.5|10510.5|10496.6|10491.6|383
1718714100000|2024-06-18 12:35:00|10500.8|10495.8|10498.2|10493.2|10503.8|10498.8|10498|10493|137
1718714400000|2024-06-18 12:40:00|10498|10493|10497.3|10492.3|10499.5|10494.5|10495|10490|88
1718714700000|2024-06-18 12:45:00|10497.8|10492.8|10500|10495|10500.3|10495.3|10495.3|10490.3|68
1718715000000|2024-06-18 12:50:00|10499.8|10494.8|10504.3|10499.3|10504.3|10499.3|10499.8|10494.8|41
1718715300000|2024-06-18 12:55:00|10504|10499|10498.8|10493.8|10504.3|10499.3|10497.8|10492.8|41
1718715600000|2024-06-18 13:00:00|10498.3|10493.3|10496.8|10491.8|10499.5|10494.5|10496.3|10491.3|189
1718715900000|2024-06-18 13:05:00|10496.7|10491.7|10496.3|10491.3|10499.3|10494.3|10495.7|10490.7|28
1718716200000|2024-06-18 13:10:00|10496|10491|10494|10489|10496.8|10491.8|10492.8|10487.8|70
1718716500000|2024-06-18 13:15:00|10494.3|10489.3|10494.7|10489.7|10497.8|10492.8|10494.2|10489.2|74
1718716800000|2024-06-18 13:20:00|10494.3|10489.3|10496.2|10491.2|10497.2|10492.2|10494.2|10489.2|34
1718717100000|2024-06-18 13:25:00|10496|10491|10497.7|10492.7|10498.7|10493.7|10496|10491|88
1718717400000|2024-06-18 13:30:00|10498|10493|10497.7|10492.7|10498.7|10493.7|10494.7|10489.7|86
1718717700000|2024-06-18 13:35:00|10497.3|10492.3|10494.2|10489.2|10497.7|10492.7|10493.8|10488.8|81
1718718000000|2024-06-18 13:40:00|10494|10489|10488.7|10483.7|10494.2|10489.2|10488.3|10483.3|178
1718718300000|2024-06-18 13:45:00|10488.8|10483.8|10486.2|10481.2|10490|10485|10485.5|10480.5|158
1718718600000|2024-06-18 13:50:00|10486|10481|10484.2|10479.2|10486.2|10481.2|10482.2|10477.2|176
1718718900000|2024-06-18 13:55:00|10484|10479|10483.8|10478.8|10484.8|10479.8|10482.5|10477.5|51
1718719200000|2024-06-18 14:00:00|10483.5|10478.5|10485.3|10480.3|10486.7|10481.7|10483.5|10478.5|86
1718719500000|2024-06-18 14:05:00|10485.2|10480.2|10486.7|10481.7|10488.5|10483.5|10485.2|10480.2|48
1718719800000|2024-06-18 14:10:00|10487|10482|10485.7|10480.7|10488.2|10483.2|10483.7|10478.7|63
1718720100000|2024-06-18 14:15:00|10486|10481|10479.2|10474.2|10487|10482|10479|10474|196
1718720400000|2024-06-18 14:20:00|10479.7|10474.7|10478.7|10473.7|10480.2|10475.2|10478.2|10473.2|62
1718720700000|2024-06-18 14:25:00|10478.5|10473.5|10477.8|10472.8|10479.3|10474.3|10475|10470|74
1718721000000|2024-06-18 14:30:00|10477.7|10472.7|10481.2|10476.2|10482.3|10477.3|10476|10471|120
1718721300000|2024-06-18 14:35:00|10481|10476|10483.7|10478.7|10485|10480|10480.2|10475.2|193
1718721600000|2024-06-18 14:40:00|10483.5|10478.5|10487.7|10482.7|10487.7|10482.7|10483.2|10478.2|21
1718721900000|2024-06-18 14:45:00|10487.5|10482.5|10490.7|10485.7|10490.8|10485.8|10487.2|10482.2|53
1718722200000|2024-06-18 14:50:00|10490.5|10485.5|10495|10490|10496.3|10491.3|10490.2|10485.2|168
1718722500000|2024-06-18 14:55:00|10494.7|10489.7|10494.5|10489.5|10495.2|10490.2|10491.7|10486.7|57
1718722800000|2024-06-18 15:00:00|10494.2|10489.2|10492.5|10487.5|10495.2|10490.2|10491.7|10486.7|89
1718723100000|2024-06-18 15:05:00|10492.2|10487.2|10494.7|10489.7|10497.7|10492.7|10492.2|10487.2|100
1718723400000|2024-06-18 15:10:00|10495|10490|10495.7|10490.7|10497.2|10492.2|10494.7|10489.7|51
1718723700000|2024-06-18 15:15:00|10495.5|10490.5|10491.2|10486.2|10495.7|10490.7|10491.2|10486.2|50
1718724000000|2024-06-18 15:20:00|10490.7|10485.7|10492.3|10487.3|10493.7|10488.7|10490|10485|41
1718724300000|2024-06-18 15:25:00|10492.2|10487.2|10495.2|10490.2|10495.2|10490.2|10492|10487|27
1718724600000|2024-06-18 15:30:00|10494.7|10489.7|10494.7|10489.7|10496.2|10491.2|10493.7|10488.7|74
1718724900000|2024-06-18 15:35:00|10495|10490|10494.2|10489.2|10495.2|10490.2|10492.7|10487.7|30
1718725200000|2024-06-18 15:40:00|10493.9|10488.9|10488.7|10483.7|10494.2|10489.2|10488.7|10483.7|48
1718725500000|2024-06-18 15:45:00|10489|10484|10492.2|10487.2|10492.7|10487.7|10488.2|10483.2|63
1718725800000|2024-06-18 15:50:00|10492.5|10487.5|10492.2|10487.2|10493.7|10488.7|10491.7|10486.7|23
1718726100000|2024-06-18 15:55:00|10492.5|10487.5|10491.5|10486.5|10493|10488|10490.2|10485.2|12
1718726400000|2024-06-18 16:00:00|10491.2|10486.2|10488.7|10483.7|10492.7|10487.7|10488.2|10483.2|22
1718726700000|2024-06-18 16:05:00|10489|10484|10488|10483|10489.7|10484.7|10487.7|10482.7|15
1718727000000|2024-06-18 16:10:00|10488.2|10483.2|10489.7|10484.7|10490.2|10485.2|10487.5|10482.5|25
1718727300000|2024-06-18 16:15:00|10489.2|10484.2|10492.7|10487.7|10492.7|10487.7|10489.2|10484.2|8
1718727600000|2024-06-18 16:20:00|10492.2|10487.2|10488.7|10483.7|10492.5|10487.5|10487.7|10482.7|19
1718727900000|2024-06-18 16:25:00|10488.5|10483.5|10491.2|10486.2|10491.2|10486.2|10488.2|10483.2|31
1718728200000|2024-06-18 16:30:00|10491|10486|10490.7|10485.7|10491.7|10486.7|10490.5|10485.5|8
1718728500000|2024-06-18 16:35:00|10491|10486|10489.2|10484.2|10491.2|10486.2|10489|10484|15
1718728800000|2024-06-18 16:40:00|10489|10484|10488.7|10483.7|10489.7|10484.7|10487.2|10482.2|8
1718729100000|2024-06-18 16:45:00|10489.2|10484.2|10489.9|10484.9|10491.2|10486.2|10489.2|10484.2|18
1718729400000|2024-06-18 16:50:00|10490.2|10485.2|10489.2|10484.2|10490.2|10485.2|10488.7|10483.7|9
1718729700000|2024-06-18 16:55:00|10489.5|10484.5|10489.5|10484.5|10490.2|10485.2|10488.2|10483.2|75
1718730000000|2024-06-18 17:00:00|10489.2|10484.2|10487.2|10482.2|10489.7|10484.7|10484.9|10479.9|224
1718730300000|2024-06-18 17:05:00|10486.7|10481.7|10490.2|10485.2|10490.2|10485.2|10486.2|10481.2|23
1718730600000|2024-06-18 17:10:00|10490.4|10485.4|10493.2|10488.2|10493.7|10488.7|10490.4|10485.4|29
1718730900000|2024-06-18 17:15:00|10493|10488|10491.2|10486.2|10493.5|10488.5|10491.2|10486.2|6
1718731200000|2024-06-18 17:20:00|10491.4|10486.4|10492.2|10487.2|10494.2|10489.2|10490.2|10485.2|126
1718731500000|2024-06-18 17:25:00|10492.4|10487.4|10490.7|10485.7|10492.7|10487.7|10488.9|10483.9|16
1718731800000|2024-06-18 17:30:00|10490.2|10485.2|10490.7|10485.7|10493|10488|10489.7|10484.7|27
1718732100000|2024-06-18 17:35:00|10490.4|10485.4|10489.7|10484.7|10490.7|10485.7|10487.9|10482.9|16
1718732400000|2024-06-18 17:40:00|10489.4|10484.4|10491.2|10486.2|10491.4|10486.4|10488.7|10483.7|12
1718732700000|2024-06-18 17:45:00|10491.4|10486.4|10490.9|10485.9|10491.7|10486.7|10490.7|10485.7|8
1718733000000|2024-06-18 17:50:00|10490.7|10485.7|10494.2|10489.2|10495.2|10490.2|10490.7|10485.7|18
1718733300000|2024-06-18 17:55:00|10493.7|10488.7|10493.7|10488.7|10494.2|10489.2|10492.9|10487.9|10
1718733600000|2024-06-18 18:00:00|10493.9|10488.9|10493.2|10488.2|10494.2|10489.2|10492.7|10487.7|33
1718733900000|2024-06-18 18:05:00|10492.7|10487.7|10492.2|10487.2|10492.9|10487.9|10491.2|10486.2|8
1718734200000|2024-06-18 18:10:00|10491.9|10486.9|10492.2|10487.2|10492.7|10487.7|10491.2|10486.2|6
1718734500000|2024-06-18 18:15:00|10491.9|10486.9|10493.1|10488.1|10493.2|10488.2|10491.2|10486.2|18
1718734800000|2024-06-18 18:20:00|10493.2|10488.2|10494.2|10489.2|10494.2|10489.2|10493.2|10488.2|11
1718735100000|2024-06-18 18:25:00|10494.4|10489.4|10495.2|10490.2|10495.2|10490.2|10493.2|10488.2|16
1718735400000|2024-06-18 18:30:00|10494.9|10489.9|10494.7|10489.7|10494.9|10489.9|10493.7|10488.7|24
1718735700000|2024-06-18 18:35:00|10494.4|10489.4|10495.2|10490.2|10496.2|10491.2|10494.4|10489.4|27
1718736000000|2024-06-18 18:40:00|10494.9|10489.9|10494.7|10489.7|10495.4|10490.4|10493.9|10488.9|10
1718736300000|2024-06-18 18:45:00|10494.9|10489.9|10494.2|10489.2|10495.2|10490.2|10493.7|10488.7|2
1718736600000|2024-06-18 18:50:00|10493.9|10488.9|10492.7|10487.7|10494.2|10489.2|10491.9|10486.9|25
1718736900000|2024-06-18 18:55:00|10492.4|10487.4|10489.2|10484.2|10492.7|10487.7|10488.2|10483.2|70
1718737200000|2024-06-18 19:00:00|10489.7|10484.7|10490.7|10485.7|10491.7|10486.7|10488.7|10483.7|55
1718737500000|2024-06-18 19:05:00|10490.2|10485.2|10490.7|10485.7|10491.2|10486.2|10489.7|10484.7|14
1718737800000|2024-06-18 19:10:00|10490.9|10485.9|10491.2|10486.2|10491.4|10486.4|10490.2|10485.2|5
1718738100000|2024-06-18 19:15:00|10491.3|10486.3|10491.7|10486.7|10491.8|10486.8|10491|10486|5
1718738400000|2024-06-18 19:20:00|10491.9|10486.9|10491.7|10486.7|10491.9|10486.9|10490.7|10485.7|4
1718738700000|2024-06-18 19:25:00|10491.4|10486.4|10491.7|10486.7|10492.2|10487.2|10490.7|10485.7|5
1718739000000|2024-06-18 19:30:00|10491.4|10486.4|10490.7|10485.7|10491.4|10486.4|10490.7|10485.7|10
1718739300000|2024-06-18 19:35:00|10490.4|10485.4|10490.7|10485.7|10491.2|10486.2|10489.9|10484.9|7
1718739600000|2024-06-18 19:40:00|10490.9|10485.9|10491.7|10486.7|10491.7|10486.7|10490.2|10485.2|1
1718739900000|2024-06-18 19:45:00|10491.4|10486.4|10491.7|10486.7|10492.2|10487.2|10490.9|10485.9|6
1718740200000|2024-06-18 19:50:00|10491.4|10486.4|10490.7|10485.7|10491.7|10486.7|10490.7|10485.7|7
1718740500000|2024-06-18 19:55:00|10490.9|10485.9|10490.4|10485.4|10491.4|10486.4|10490.2|10485.2|38
1718740800000|2024-06-18 20:00:00|10490.6|10485.6|10489.4|10484.4|10490.7|10485.7|10489.4|10484.4|11
1718741100000|2024-06-18 20:05:00|10489.2|10484.2|10488.9|10483.9|10489.4|10484.4|10488.9|10483.9|7
1718741400000|2024-06-18 20:10:00|10488.7|10483.7|10488.6|10483.6|10489.4|10484.4|10488.2|10483.2|10
1718741700000|2024-06-18 20:15:00|10489.1|10484.1|10488.9|10483.9|10489.2|10484.2|10488.6|10483.6|7
1718742000000|2024-06-18 20:20:00|10489.2|10484.2|10489.4|10484.4|10489.7|10484.7|10489.2|10484.2|3
1718742300000|2024-06-18 20:25:00|10489.2|10484.2|10489.4|10484.4|10489.4|10484.4|10489.2|10484.2|1
1718742600000|2024-06-18 20:30:00|10489.6|10484.6|10490.9|10485.9|10490.9|10485.9|10489.6|10484.6|4
1718742900000|2024-06-18 20:35:00|10490.7|10485.7|10490.9|10485.9|10491.2|10486.2|10490.6|10485.6|6
1718743200000|2024-06-18 20:40:00|10490.7|10485.7|10490.6|10485.6|10491.4|10486.4|10490.6|10485.6|2
1718743500000|2024-06-18 20:45:00|10490.7|10485.7|10490.6|10485.6|10491.1|10486.1|10490.1|10485.1|2
1718743800000|2024-06-18 20:50:00|10490.4|10485.4|10490.1|10485.1|10490.6|10485.6|10490.1|10485.1|2
1718744100000|2024-06-18 20:55:00|10490.4|10485.4|10493.1|10484.1|10493.1|10485.9|10489.9|10484.1|3
1718744400000|2024-06-18 21:00:00|10494.6|10485.6|10494.6|10485.6|10494.6|10485.6|10494.6|10485.6|0
1718755200000|2024-06-19 00:00:00|10491.1|10486.1|10492.1|10487.1|10492.1|10487.1|10490.6|10485.6|56
1718755500000|2024-06-19 00:05:00|10491.9|10486.9|10491.1|10486.1|10492.1|10487.1|10490.4|10485.4|2
1718755800000|2024-06-19 00:10:00|10491.4|10486.4|10492.3|10487.3|10492.6|10487.6|10491.1|10486.1|2
1718756100000|2024-06-19 00:15:00|10492.6|10487.6|10491.8|10486.8|10492.6|10487.6|10491.6|10486.6|1
1718756400000|2024-06-19 00:20:00|10491.9|10486.9|10492.1|10487.1|10492.8|10487.8|10491.4|10486.4|1
1718756700000|2024-06-19 00:25:00|10491.8|10486.8|10492.6|10487.6|10492.6|10487.6|10491.6|10486.6|0
1718757000000|2024-06-19 00:30:00|10492.3|10487.3|10492.1|10487.1|10492.8|10487.8|10491.8|10486.8|4
1718757300000|2024-06-19 00:35:00|10491.8|10486.8|10492.6|10487.6|10492.6|10487.6|10491.6|10486.6|0
1718757600000|2024-06-19 00:40:00|10492.3|10487.3|10492.3|10487.3|10493.1|10488.1|10492.1|10487.1|4
1718757900000|2024-06-19 00:45:00|10492.6|10487.6|10492.1|10487.1|10492.8|10487.8|10492.1|10487.1|1
1718758200000|2024-06-19 00:50:00|10492.3|10487.3|10493.6|10488.6|10493.8|10488.8|10492.3|10487.3|1
1718758500000|2024-06-19 00:55:00|10493.8|10488.8|10492.8|10487.8|10493.8|10488.8|10492.1|10487.1|0
1718758800000|2024-06-19 01:00:00|10493.1|10488.1|10492.1|10487.1|10493.1|10488.1|10491.8|10486.8|0
1718759100000|2024-06-19 01:05:00|10491.8|10486.8|10492.1|10487.1|10492.3|10487.3|10491.8|10486.8|8
1718759400000|2024-06-19 01:10:00|10491.8|10486.8|10492.8|10487.8|10493.1|10488.1|10491.8|10486.8|5
1718759700000|2024-06-19 01:15:00|10492.6|10487.6|10492.3|10487.3|10493.1|10488.1|10491.8|10486.8|1
1718760000000|2024-06-19 01:20:00|10492.6|10487.6|10492.8|10487.8|10493.1|10488.1|10492.1|10487.1|1
1718760300000|2024-06-19 01:25:00|10493.1|10488.1|10493.6|10488.6|10493.8|10488.8|10492.8|10487.8|1
1718760600000|2024-06-19 01:30:00|10493.3|10488.3|10491.8|10486.8|10493.6|10488.6|10491.6|10486.6|1
1718760900000|2024-06-19 01:35:00|10491.6|10486.6|10492.1|10487.1|10492.1|10487.1|10491.3|10486.3|0
1718761200000|2024-06-19 01:40:00|10491.8|10486.8|10490.1|10485.1|10492.1|10487.1|10490.1|10485.1|22
1718761500000|2024-06-19 01:45:00|10489.6|10484.6|10489.3|10484.3|10489.8|10484.8|10489.1|10484.1|13
1718761800000|2024-06-19 01:50:00|10489.1|10484.1|10488|10483|10489.3|10484.3|10487.6|10482.6|5
1718762100000|2024-06-19 01:55:00|10488.3|10483.3|10488.6|10483.6|10489.1|10484.1|10487.6|10482.6|3
1718762400000|2024-06-19 02:00:00|10488.3|10483.3|10489.3|10484.3|10489.3|10484.3|10488.1|10483.1|4
1718762700000|2024-06-19 02:05:00|10489.1|10484.1|10489.8|10484.8|10490.3|10485.3|10489.1|10484.1|8
1718763000000|2024-06-19 02:10:00|10490.1|10485.1|10490.1|10485.1|10490.3|10485.3|10489.5|10484.5|3
1718763300000|2024-06-19 02:15:00|10489.8|10484.8|10489.6|10484.6|10490.3|10485.3|10489.5|10484.5|0
1718763600000|2024-06-19 02:20:00|10489.8|10484.8|10489.8|10484.8|10490.1|10485.1|10489.6|10484.6|0
1718763900000|2024-06-19 02:25:00|10490.1|10485.1|10489.5|10484.5|10490.1|10485.1|10489.1|10484.1|0
1718764200000|2024-06-19 02:30:00|10489.3|10484.3|10488.1|10483.1|10489.3|10484.3|10488.1|10483.1|2
1718764500000|2024-06-19 02:35:00|10487.8|10482.8|10487.6|10482.6|10488.1|10483.1|10487.1|10482.1|1
1718764800000|2024-06-19 02:40:00|10487.8|10482.8|10487.8|10482.8|10487.8|10482.8|10487.3|10482.3|2
1718765100000|2024-06-19 02:45:00|10488|10483|10488.3|10483.3|10488.6|10483.6|10487.6|10482.6|2
1718765400000|2024-06-19 02:50:00|10488.6|10483.6|10488.8|10483.8|10490.5|10485.5|10488.6|10483.6|7
1718765700000|2024-06-19 02:55:00|10488.6|10483.6|10489.8|10484.8|10490.1|10485.1|10488.6|10483.6|1
1718766000000|2024-06-19 03:00:00|10490.1|10485.1|10489.6|10484.6|10490.1|10485.1|10489.3|10484.3|1
1718766300000|2024-06-19 03:05:00|10489.3|10484.3|10488.8|10483.8|10489.3|10484.3|10488.6|10483.6|5
1718766600000|2024-06-19 03:10:00|10489.1|10484.1|10488.3|10483.3|10489.3|10484.3|10488.3|10483.3|1
1718766900000|2024-06-19 03:15:00|10488.6|10483.6|10488.5|10483.5|10489|10484|10488.3|10483.3|0
1718767200000|2024-06-19 03:20:00|10488.8|10483.8|10490.1|10485.1|10490.3|10485.3|10488.8|10483.8|1
1718767500000|2024-06-19 03:25:00|10490|10485|10489.6|10484.6|10490.1|10485.1|10489.6|10484.6|0
1718767800000|2024-06-19 03:30:00|10489.8|10484.8|10490.3|10485.3|10490.3|10485.3|10489.6|10484.6|0
1718768100000|2024-06-19 03:35:00|10490.1|10485.1|10490.6|10485.6|10491.1|10486.1|10490.1|10485.1|17
1718768400000|2024-06-19 03:40:00|10490.8|10485.8|10491.3|10486.3|10491.5|10486.5|10490.6|10485.6|7
1718768700000|2024-06-19 03:45:00|10491.1|10486.1|10491.8|10486.8|10492|10487|10491.1|10486.1|2
1718769000000|2024-06-19 03:50:00|10492|10487|10492|10487|10492.3|10487.3|10491.5|10486.5|0
1718769300000|2024-06-19 03:55:00|10491.8|10486.8|10491.5|10486.5|10492|10487|10491.5|10486.5|0
1718769600000|2024-06-19 04:00:00|10491.8|10486.8|10492|10487|10492.5|10487.5|10491.8|10486.8|3
1718769900000|2024-06-19 04:05:00|10492.3|10487.3|10492|10487|10492.3|10487.3|10492|10487|0
1718770200000|2024-06-19 04:10:00|10492.3|10487.3|10492|10487|10492.8|10487.8|10492|10487|6
1718770500000|2024-06-19 04:15:00|10491.8|10486.8|10492.5|10487.5|10492.5|10487.5|10491.8|10486.8|2
1718770800000|2024-06-19 04:20:00|10492.8|10487.8|10493|10488|10493.5|10488.5|10492.5|10487.5|3
1718771100000|2024-06-19 04:25:00|10493.3|10488.3|10493|10488|10493.5|10488.5|10493|10488|19
1718771400000|2024-06-19 04:30:00|10492.8|10487.8|10492.8|10487.8|10493.3|10488.3|10492.5|10487.5|12
1718771700000|2024-06-19 04:35:00|10492.5|10487.5|10493|10488|10493|10488|10492.5|10487.5|3
1718772000000|2024-06-19 04:40:00|10492.8|10487.8|10493.5|10488.5|10493.5|10488.5|10492.8|10487.8|2
1718772300000|2024-06-19 04:45:00|10493|10488|10493.5|10488.5|10493.5|10488.5|10493|10488|4
1718772600000|2024-06-19 04:50:00|10493|10488|10493.3|10488.3|10493.5|10488.5|10493|10488|3
1718772900000|2024-06-19 04:55:00|10493|10488|10493.3|10488.3|10493.5|10488.5|10493|10488|0
1718773200000|2024-06-19 05:00:00|10493.5|10488.5|10493|10488|10493.5|10488.5|10493|10488|3
1718773500000|2024-06-19 05:05:00|10493.3|10488.3|10492.5|10487.5|10493.3|10488.3|10492|10487|3
1718773800000|2024-06-19 05:10:00|10492.8|10487.8|10492|10487|10492.8|10487.8|10492|10487|0
1718774100000|2024-06-19 05:15:00|10492.3|10487.3|10492.5|10487.5|10492.5|10487.5|10492|10487|0
1718774400000|2024-06-19 05:20:00|10492.8|10487.8|10492.8|10487.8|10493|10488|10492.5|10487.5|7
1718774700000|2024-06-19 05:25:00|10492.5|10487.5|10491.5|10486.5|10493|10488|10491.5|10486.5|1
1718775000000|2024-06-19 05:30:00|10491.3|10486.3|10492|10487|10492|10487|10491|10486|5
1718775300000|2024-06-19 05:35:00|10491.8|10486.8|10491.5|10486.5|10492|10487|10491.5|10486.5|1
1718775600000|2024-06-19 05:40:00|10491.8|10486.8|10491|10486|10491.8|10486.8|10491|10486|9
1718775900000|2024-06-19 05:45:00|10490.8|10485.8|10491|10486|10491.5|10486.5|10490.8|10485.8|3
1718776200000|2024-06-19 05:50:00|10490.8|10485.8|10490.5|10485.5|10491|10486|10490.3|10485.3|0
1718776500000|2024-06-19 05:55:00|10490.7|10485.7|10491.3|10486.3|10492|10487|10490.7|10485.7|14
1718776800000|2024-06-19 06:00:00|10491.1|10486.1|10489.5|10484.5|10492|10487|10487.1|10482.1|96
1718777100000|2024-06-19 06:05:00|10489|10484|10489.5|10484.5|10489.5|10484.5|10488|10483|19
1718777400000|2024-06-19 06:10:00|10489.3|10484.3|10488|10483|10490.8|10485.8|10488|10483|12
1718777700000|2024-06-19 06:15:00|10488.3|10483.3|10487.3|10482.3|10488.5|10483.5|10486.8|10481.8|15
1718778000000|2024-06-19 06:20:00|10487.5|10482.5|10489.3|10484.3|10490.3|10485.3|10487.3|10482.3|4
1718778300000|2024-06-19 06:25:00|10489|10484|10489|10484|10490|10485|10489|10484|3
1718778600000|2024-06-19 06:30:00|10489.5|10484.5|10491|10486|10492.5|10487.5|10488|10483|15
1718778900000|2024-06-19 06:35:00|10491.5|10486.5|10491.5|10486.5|10492|10487|10489|10484|19
1718779200000|2024-06-19 06:40:00|10491.7|10486.7|10493|10488|10493.5|10488.5|10490.8|10485.8|7
1718779500000|2024-06-19 06:45:00|10492.8|10487.8|10493.5|10488.5|10493.5|10488.5|10491|10486|15
1718779800000|2024-06-19 06:50:00|10493.3|10488.3|10491.8|10486.8|10494.3|10489.3|10491|10486|15
1718780100000|2024-06-19 06:55:00|10492|10487|10492|10487|10494|10489|10491.5|10486.5|6
1718780400000|2024-06-19 07:00:00|10492.3|10487.3|10489|10484|10492.5|10487.5|10489|10484|14
1718780700000|2024-06-19 07:05:00|10488.8|10483.8|10486.5|10481.5|10489|10484|10485.5|10480.5|17
1718781000000|2024-06-19 07:10:00|10486.2|10481.2|10489.7|10484.7|10490|10485|10486|10481|19
1718781300000|2024-06-19 07:15:00|10489.5|10484.5|10494.5|10489.5|10495|10490|10489.5|10484.5|32
1718781600000|2024-06-19 07:20:00|10494.7|10489.7|10494|10489|10497.3|10492.3|10492.5|10487.5|22
1718781900000|2024-06-19 07:25:00|10494.3|10489.3|10493.2|10488.2|10495|10490|10492.7|10487.7|16
1718782200000|2024-06-19 07:30:00|10493.5|10488.5|10493.2|10488.2|10495|10490|10493|10488|17
1718782500000|2024-06-19 07:35:00|10493.5|10488.5|10492|10487|10493.5|10488.5|10490.2|10485.2|14
1718782800000|2024-06-19 07:40:00|10492.2|10487.2|10492|10487|10494|10489|10491.5|10486.5|13
1718783100000|2024-06-19 07:45:00|10492.3|10487.3|10491|10486|10492.5|10487.5|10489.7|10484.7|19
1718783400000|2024-06-19 07:50:00|10491.2|10486.2|10490.5|10485.5|10492|10487|10490.5|10485.5|8
1718783700000|2024-06-19 07:55:00|10490.2|10485.2|10488.5|10483.5|10490.5|10485.5|10487|10482|40
1718784000000|2024-06-19 08:00:00|10488.2|10483.2|10490|10485|10490.5|10485.5|10487.5|10482.5|34
1718784300000|2024-06-19 08:05:00|10490.2|10485.2|10488.2|10483.2|10490.5|10485.5|10488|10483|21
1718784600000|2024-06-19 08:10:00|10488|10483|10487.5|10482.5|10488.7|10483.7|10487|10482|18
1718784900000|2024-06-19 08:15:00|10487|10482|10488.5|10483.5|10489|10484|10486.2|10481.2|14
1718785200000|2024-06-19 08:20:00|10488.7|10483.7|10489.5|10484.5|10490|10485|10488.5|10483.5|8
1718785500000|2024-06-19 08:25:00|10489.7|10484.7|10488.2|10483.2|10490|10485|10487|10482|16
1718785800000|2024-06-19 08:30:00|10488.5|10483.5|10486|10481|10488.7|10483.7|10485.7|10480.7|23
1718786100000|2024-06-19 08:35:00|10486.2|10481.2|10487.5|10482.5|10488|10483|10486|10481|20
1718786400000|2024-06-19 08:40:00|10487.7|10482.7|10487.4|10482.4|10488.2|10483.2|10486|10481|15
1718786700000|2024-06-19 08:45:00|10487.5|10482.5|10486|10481|10487.5|10482.5|10485.7|10480.7|24
1718787000000|2024-06-19 08:50:00|10486.2|10481.2|10487.7|10482.7|10488.5|10483.5|10486|10481|6
1718787300000|2024-06-19 08:55:00|10488|10483|10487|10482|10488|10483|10486.7|10481.7|11
1718787600000|2024-06-19 09:00:00|10487.2|10482.2|10488.4|10483.4|10488.5|10483.5|10487|10482|5
1718787900000|2024-06-19 09:05:00|10488.5|10483.5|10487.9|10482.9|10490.5|10485.5|10487.7|10482.7|9
1718788200000|2024-06-19 09:10:00|10487.7|10482.7|10486|10481|10488.4|10483.4|10485.9|10480.9|4
1718788500000|2024-06-19 09:15:00|10485.9|10480.9|10484.9|10479.9|10485.9|10480.9|10484.4|10479.4|32
1718788800000|2024-06-19 09:20:00|10484.4|10479.4|10486.5|10481.5|10487.4|10482.4|10484.4|10479.4|12
1718789100000|2024-06-19 09:25:00|10486.7|10481.7|10486.2|10481.2|10487|10482|10484.9|10479.9|20
1718789400000|2024-06-19 09:30:00|10486.4|10481.4|10486.7|10481.7|10487.9|10482.9|10485.9|10480.9|12
1718789700000|2024-06-19 09:35:00|10486.9|10481.9|10488.4|10483.4|10488.4|10483.4|10486.4|10481.4|13
1718790000000|2024-06-19 09:40:00|10488.2|10483.2|10491.9|10486.9|10492.4|10487.4|10488.2|10483.2|21
1718790300000|2024-06-19 09:45:00|10492.4|10487.4|10491.4|10486.4|10492.9|10487.9|10491.2|10486.2|19
1718790600000|2024-06-19 09:50:00|10491.2|10486.2|10489.4|10484.4|10491.4|10486.4|10489.4|10484.4|10
1718790900000|2024-06-19 09:55:00|10489.2|10484.2|10489.7|10484.7|10490.2|10485.2|10488.2|10483.2|12
1718791200000|2024-06-19 10:00:00|10489.9|10484.9|10489.4|10484.4|10491|10486|10488.4|10483.4|7
1718791500000|2024-06-19 10:05:00|10489.7|10484.7|10489.4|10484.4|10491.4|10486.4|10489.4|10484.4|3
1718791800000|2024-06-19 10:10:00|10489.7|10484.7|10489.4|10484.4|10489.9|10484.9|10487.9|10482.9|4
1718792100000|2024-06-19 10:15:00|10489.7|10484.7|10488.9|10483.9|10489.9|10484.9|10487.9|10482.9|6
1718792400000|2024-06-19 10:20:00|10488.4|10483.4|10486.9|10481.9|10488.9|10483.9|10486.9|10481.9|10
1718792700000|2024-06-19 10:25:00|10487.2|10482.2|10486.4|10481.4|10487.4|10482.4|10484.9|10479.9|53
1718793000000|2024-06-19 10:30:00|10486.7|10481.7|10484.9|10479.9|10486.7|10481.7|10483.4|10478.4|25
1718793300000|2024-06-19 10:35:00|10484.7|10479.7|10485.9|10480.9|10486.4|10481.4|10484.4|10479.4|6
1718793600000|2024-06-19 10:40:00|10486.2|10481.2|10487.4|10482.4|10487.4|10482.4|10485.9|10480.9|8
1718793900000|2024-06-19 10:45:00|10487.2|10482.2|10483.9|10478.9|10487.4|10482.4|10483.9|10478.9|12
1718794200000|2024-06-19 10:50:00|10483.7|10478.7|10481.4|10476.4|10484.2|10479.2|10481.2|10476.2|25
1718794500000|2024-06-19 10:55:00|10480.9|10475.9|10480.9|10475.9|10482.4|10477.4|10479.4|10474.4|27
1718794800000|2024-06-19 11:00:00|10480.7|10475.7|10480.4|10475.4|10481.4|10476.4|10479.7|10474.7|4
1718795100000|2024-06-19 11:05:00|10480.2|10475.2|10481.4|10476.4|10482.4|10477.4|10480.1|10475.1|22
1718795400000|2024-06-19 11:10:00|10481.2|10476.2|10479.4|10474.4|10481.4|10476.4|10479.2|10474.2|18
1718795700000|2024-06-19 11:15:00|10479.9|10474.9|10482.1|10477.1|10482.4|10477.4|10479.7|10474.7|16
1718796000000|2024-06-19 11:20:00|10481.9|10476.9|10481.9|10476.9|10482.7|10477.7|10481.4|10476.4|3
1718796300000|2024-06-19 11:25:00|10482.2|10477.2|10481.9|10476.9|10482.4|10477.4|10481.2|10476.2|8
1718796600000|2024-06-19 11:30:00|10482.2|10477.2|10481.4|10476.4|10482.4|10477.4|10480.9|10475.9|12
1718796900000|2024-06-19 11:35:00|10481.2|10476.2|10482.9|10477.9|10482.9|10477.9|10481.2|10476.2|3
1718797200000|2024-06-19 11:40:00|10483.2|10478.2|10482.4|10477.4|10483.9|10478.9|10481.4|10476.4|5
1718797500000|2024-06-19 11:45:00|10482.2|10477.2|10481.4|10476.4|10482.2|10477.2|10479.6|10474.6|9
1718797800000|2024-06-19 11:50:00|10481.2|10476.2|10480.9|10475.9|10481.9|10476.9|10480.1|10475.1|6
1718798100000|2024-06-19 11:55:00|10480.7|10475.7|10480.9|10475.9|10482.9|10477.9|10480.4|10475.4|3
1718798400000|2024-06-19 12:00:00|10480.7|10475.7|10480.4|10475.4|10480.9|10475.9|10479.4|10474.4|14
1718798700000|2024-06-19 12:05:00|10480.2|10475.2|10483.4|10478.4|10483.4|10478.4|10480.2|10475.2|12
1718799000000|2024-06-19 12:10:00|10483.6|10478.6|10482.9|10477.9|10484.4|10479.4|10482.4|10477.4|8
1718799300000|2024-06-19 12:15:00|10483.1|10478.1|10483.4|10478.4|10483.9|10478.9|10482.4|10477.4|12
1718799600000|2024-06-19 12:20:00|10483.2|10478.2|10482.6|10477.6|10483.4|10478.4|10482.4|10477.4|18
1718799900000|2024-06-19 12:25:00|10482.4|10477.4|10485.4|10480.4|10485.9|10480.9|10482.4|10477.4|47
1718800200000|2024-06-19 12:30:00|10485.1|10480.1|10483.7|10478.7|10485.9|10480.9|10482.9|10477.9|11
1718800500000|2024-06-19 12:35:00|10483.6|10478.6|10486.4|10481.4|10486.4|10481.4|10483.4|10478.4|13
1718800800000|2024-06-19 12:40:00|10486.1|10481.1|10486.6|10481.6|10487.1|10482.1|10485.4|10480.4|31
1718801100000|2024-06-19 12:45:00|10486.4|10481.4|10486.1|10481.1|10486.9|10481.9|10484.9|10479.9|11
1718801400000|2024-06-19 12:50:00|10486.4|10481.4|10483.1|10478.1|10486.9|10481.9|10482.9|10477.9|22
1718801700000|2024-06-19 12:55:00|10482.9|10477.9|10484.4|10479.4|10485.1|10480.1|10482.4|10477.4|6
1718802000000|2024-06-19 13:00:00|10483.9|10478.9|10483.9|10478.9|10484.9|10479.9|10482.6|10477.6|6
1718802300000|2024-06-19 13:05:00|10483.6|10478.6|10483.9|10478.9|10486.4|10481.4|10483.4|10478.4|35
1718802600000|2024-06-19 13:10:00|10483.4|10478.4|10483.6|10478.6|10483.9|10478.9|10482.4|10477.4|20
1718802900000|2024-06-19 13:15:00|10483.4|10478.4|10483.4|10478.4|10485.9|10480.9|10482.9|10477.9|7
1718803200000|2024-06-19 13:20:00|10483.6|10478.6|10485.6|10480.6|10486.4|10481.4|10483.3|10478.3|20
1718803500000|2024-06-19 13:25:00|10485.4|10480.4|10486.4|10481.4|10487.1|10482.1|10484.4|10479.4|20
1718803800000|2024-06-19 13:30:00|10486.1|10481.1|10486.6|10481.6|10487.9|10482.9|10485.9|10480.9|11
1718804100000|2024-06-19 13:35:00|10486.4|10481.4|10486.4|10481.4|10487.9|10482.9|10485.4|10480.4|16
1718804400000|2024-06-19 13:40:00|10486.6|10481.6|10485.9|10480.9|10487.1|10482.1|10485.4|10480.4|10
1718804700000|2024-06-19 13:45:00|10486.1|10481.1|10484.9|10479.9|10486.4|10481.4|10483.9|10478.9|15
1718805000000|2024-06-19 13:50:00|10485.1|10480.1|10485.6|10480.6|10486.8|10481.8|10484.4|10479.4|12
1718805300000|2024-06-19 13:55:00|10485.8|10480.8|10484.9|10479.9|10485.9|10480.9|10484.3|10479.3|8
1718805600000|2024-06-19 14:00:00|10485.1|10480.1|10484.8|10479.8|10485.4|10480.4|10484.3|10479.3|37
1718805900000|2024-06-19 14:05:00|10484.6|10479.6|10483.9|10478.9|10485.4|10480.4|10483.3|10478.3|58
1718806200000|2024-06-19 14:10:00|10484.3|10479.3|10483.8|10478.8|10484.8|10479.8|10482.9|10477.9|15
1718806500000|2024-06-19 14:15:00|10483.3|10478.3|10482.4|10477.4|10483.8|10478.8|10482.3|10477.3|16
1718806800000|2024-06-19 14:20:00|10482.6|10477.6|10481.4|10476.4|10482.8|10477.8|10481.4|10476.4|15
1718807100000|2024-06-19 14:25:00|10481.1|10476.1|10481.1|10476.1|10481.6|10476.6|10480.3|10475.3|6
1718807400000|2024-06-19 14:30:00|10481.3|10476.3|10481.3|10476.3|10481.3|10476.3|10480.1|10475.1|29
1718807700000|2024-06-19 14:35:00|10481.6|10476.6|10482.8|10477.8|10483.3|10478.3|10481.3|10476.3|21
1718808000000|2024-06-19 14:40:00|10483.1|10478.1|10482.8|10477.8|10483.3|10478.3|10482.3|10477.3|2
1718808300000|2024-06-19 14:45:00|10482.6|10477.6|10481.3|10476.3|10482.6|10477.6|10480.8|10475.8|11
1718808600000|2024-06-19 14:50:00|10480.8|10475.8|10481.1|10476.1|10481.3|10476.3|10479.8|10474.8|16
1718808900000|2024-06-19 14:55:00|10481.3|10476.3|10481.8|10476.8|10482.1|10477.1|10480.1|10475.1|28
1718809200000|2024-06-19 15:00:00|10481.6|10476.6|10481.3|10476.3|10481.8|10476.8|10480.6|10475.6|11
1718809500000|2024-06-19 15:05:00|10481.8|10476.8|10481.6|10476.6|10482.8|10477.8|10481.3|10476.3|16
1718809800000|2024-06-19 15:10:00|10481.3|10476.3|10483.8|10478.8|10483.8|10478.8|10481.3|10476.3|5
1718810100000|2024-06-19 15:15:00|10484.1|10479.1|10484.3|10479.3|10485.8|10480.8|10483.3|10478.3|28
1718810400000|2024-06-19 15:20:00|10484.1|10479.1|10486.8|10481.8|10487.3|10482.3|10483.8|10478.8|22
1718810700000|2024-06-19 15:25:00|10486.5|10481.5|10484.8|10479.8|10486.6|10481.6|10484.8|10479.8|8
1718811000000|2024-06-19 15:30:00|10484.6|10479.6|10484.8|10479.8|10485.6|10480.6|10484.3|10479.3|7
1718811300000|2024-06-19 15:35:00|10484.6|10479.6|10485.3|10480.3|10485.3|10480.3|10484.3|10479.3|17
1718811600000|2024-06-19 15:40:00|10485|10480|10484.8|10479.8|10485.3|10480.3|10484.6|10479.6|12
1718811900000|2024-06-19 15:45:00|10484.6|10479.6|10484.8|10479.8|10484.8|10479.8|10483.8|10478.8|4
1718812200000|2024-06-19 15:50:00|10484.5|10479.5|10483.8|10478.8|10484.6|10479.6|10483.8|10478.8|8
1718812500000|2024-06-19 15:55:00|10483.6|10478.6|10482.5|10477.5|10483.8|10478.8|10482.3|10477.3|25
1718812800000|2024-06-19 16:00:00|10482.8|10477.8|10483.3|10478.3|10483.8|10478.8|10482.8|10477.8|2
1718813100000|2024-06-19 16:05:00|10483|10478|10482.8|10477.8|10483.3|10478.3|10482.5|10477.5|37
1718813400000|2024-06-19 16:10:00|10483|10478|10482.3|10477.3|10483|10478|10482.3|10477.3|22
1718813700000|2024-06-19 16:15:00|10482.8|10477.8|10483.3|10478.3|10483.3|10478.3|10482.3|10477.3|2
1718814000000|2024-06-19 16:20:00|10483.5|10478.5|10483.3|10478.3|10483.5|10478.5|10482.5|10477.5|4
1718814300000|2024-06-19 16:25:00|10483|10478|10482.8|10477.8|10483|10478|10482.8|10477.8|15
1718814600000|2024-06-19 16:30:00|||||||||8
1718814900000|2024-06-19 16:35:00|10483|10478|10483.8|10478.8|10483.8|10478.8|10483|10478|3
1718815200000|2024-06-19 16:40:00|10483.5|10478.5|10483.3|10478.3|10483.8|10478.8|10483.3|10478.3|4
1718815500000|2024-06-19 16:45:00|10483.5|10478.5|10484.3|10479.3|10484.3|10479.3|10483.3|10478.3|1
1718815800000|2024-06-19 16:50:00|10484.5|10479.5|10484.3|10479.3|10485.3|10480.3|10484.3|10479.3|25
1718816100000|2024-06-19 16:55:00|10484.5|10479.5|10485.3|10480.3|10485.3|10480.3|10484.3|10479.3|11
1718816400000|2024-06-19 17:00:00|10485.5|10480.5|10485.8|10480.8|10485.8|10480.8|10485.3|10480.3|0
1718816700000|2024-06-19 17:05:00|10486.3|10481.3|10485.5|10480.5|10486.3|10481.3|10485.3|10480.3|13
1718817000000|2024-06-19 17:10:00|10485.3|10480.3|10485.3|10480.3|10485.3|10480.3|10485.3|10480.3|1
1718817300000|2024-06-19 17:15:00|10485|10480|10485.3|10480.3|10485.3|10480.3|10484.8|10479.8|1
1718817600000|2024-06-19 17:20:00|10485|10480|10485|10480|10485.3|10480.3|10485|10480|0
1718817900000|2024-06-19 17:25:00|10484.8|10479.8|10485.5|10480.5|10485.5|10480.5|10484.5|10479.5|0
1718818200000|2024-06-19 17:30:00|10485.8|10480.8|10486.5|10481.5|10486.8|10481.8|10485.8|10480.8|2
1718818500000|2024-06-19 17:35:00|10486.8|10481.8|10486.5|10481.5|10487.3|10482.3|10486.5|10481.5|0
1718818800000|2024-06-19 17:40:00|10486.8|10481.8|10486.5|10481.5|10486.8|10481.8|10486.5|10481.5|0
1718819100000|2024-06-19 17:45:00|10486.8|10481.8|10486.8|10481.8|10486.8|10481.8|10486.5|10481.5|0
1718819400000|2024-06-19 17:50:00|10486.5|10481.5|10487.5|10482.5|10487.5|10482.5|10486.5|10481.5|1
1718819700000|2024-06-19 17:55:00|10487.3|10482.3|10487|10482|10487.5|10482.5|10487|10482|0
1718820000000|2024-06-19 18:00:00|10487.3|10482.3|10487.5|10482.5|10487.8|10482.8|10487|10482|0
1718820300000|2024-06-19 18:05:00|10487.8|10482.8|10488|10483|10488|10483|10487.8|10482.8|0
1718820600000|2024-06-19 18:10:00|10487.8|10482.8|10487.5|10482.5|10487.8|10482.8|10487.5|10482.5|0
1718820900000|2024-06-19 18:15:00|10487.3|10482.3|10488|10483|10488|10483|10487.3|10482.3|1
1718821200000|2024-06-19 18:20:00|10487.8|10482.8|10488|10483|10488|10483|10487.5|10482.5|11
1718821800000|2024-06-19 18:30:00|10487.8|10482.8|10487.8|10482.8|10488|10483|10487.8|10482.8|0
1718822100000|2024-06-19 18:35:00|10487.5|10482.5|10487.5|10482.5|10487.5|10482.5|10487.3|10482.3|1
1718822400000|2024-06-19 18:40:00|10487.7|10482.7|10487.3|10482.3|10487.8|10482.8|10487.3|10482.3|2
1718822700000|2024-06-19 18:45:00|10487.5|10482.5|10487.8|10482.8|10488|10483|10487.5|10482.5|2
1718823000000|2024-06-19 18:50:00|10488|10483|10487.8|10482.8|10488.3|10483.3|10487.8|10482.8|3
1718823300000|2024-06-19 18:55:00|10488|10483|10487.7|10482.7|10488.3|10483.3|10487.5|10482.5|0
1718823600000|2024-06-19 19:00:00|10487.5|10482.5|10488|10483|10488.3|10483.3|10487.5|10482.5|0
1718823900000|2024-06-19 19:05:00|10488.3|10483.3|10487.5|10482.5|10488.3|10483.3|10487.5|10482.5|0
1718824200000|2024-06-19 19:10:00|10487.7|10482.7|10487.2|10482.2|10487.8|10482.8|10487.2|10482.2|0
1718824500000|2024-06-19 19:15:00|10487.5|10482.5|10487.5|10482.5|10487.7|10482.7|10487.2|10482.2|1
1718824800000|2024-06-19 19:20:00|10487.7|10482.7|10487.7|10482.7|10488|10483|10487.7|10482.7|0
1718825100000|2024-06-19 19:25:00|10487.5|10482.5|10487|10482|10487.7|10482.7|10487|10482|1
1718825400000|2024-06-19 19:30:00|10487.2|10482.2|10487.5|10482.5|10487.5|10482.5|10487.2|10482.2|1
1718825700000|2024-06-19 19:35:00|10487.2|10482.2|10487|10482|10487.5|10482.5|10487|10482|10
1718826000000|2024-06-19 19:40:00|10487.2|10482.2|10487|10482|10487.2|10482.2|10487|10482|0
1718826300000|2024-06-19 19:45:00|10486.7|10481.7|10486.5|10481.5|10487|10482|10486.2|10481.2|0
1718826600000|2024-06-19 19:50:00|10486.2|10481.2|10486|10481|10486.5|10481.5|10486|10481|0
1718826900000|2024-06-19 19:55:00|10486.5|10481.5|10486.5|10481.5|10486.7|10481.7|10486.2|10481.2|25
1718827200000|2024-06-19 20:00:00|10487|10482|10487|10482|10487|10482|10487|10482|18
1718827500000|2024-06-19 20:05:00|10486.7|10481.7|10487|10482|10487.2|10482.2|10486.5|10481.5|6
1718827800000|2024-06-19 20:10:00|10486.7|10481.7|10486.7|10481.7|10487.2|10482.2|10486.7|10481.7|2
1718828100000|2024-06-19 20:15:00|10487|10482|10487.2|10482.2|10487.2|10482.2|10486.7|10481.7|8
1718828400000|2024-06-19 20:20:00|10487.5|10482.5|10488|10483|10488|10483|10487.2|10482.2|1
1718828700000|2024-06-19 20:25:00|10487.7|10482.7|10488.2|10483.2|10488.2|10483.2|10487.7|10482.7|0
1718829000000|2024-06-19 20:30:00|10488|10483|10488.2|10483.2|10488.2|10483.2|10488|10483|0
1718829300000|2024-06-19 20:35:00|||||||||1
1718829600000|2024-06-19 20:40:00|10488|10483|10488|10483|10488.2|10483.2|10487.7|10482.7|0
1718829900000|2024-06-19 20:45:00|10487.7|10482.7|10487.7|10482.7|10488|10483|10487.7|10482.7|0
1718830200000|2024-06-19 20:50:00|10487.9|10482.9|10487.7|10482.7|10488.2|10483.2|10487.7|10482.7|1
1718830500000|2024-06-19 20:55:00|10488|10483|10488|10479|10488.4|10483.4|10487.7|10479|1
1718841600000|2024-06-20 00:00:00|10486.7|10481.7|10487.7|10482.7|10488.2|10483.2|10486.7|10481.7|56
1718841900000|2024-06-20 00:05:00|10487.9|10482.9|10488.2|10483.2|10489.2|10484.2|10487.7|10482.7|4
1718842200000|2024-06-20 00:10:00|10488.4|10483.4|10489.2|10484.2|10489.2|10484.2|10488.2|10483.2|6
1718842500000|2024-06-20 00:15:00|10489.4|10484.4|10488.7|10483.7|10489.7|10484.7|10488.2|10483.2|1
1718842800000|2024-06-20 00:20:00|10488.4|10483.4|10488.7|10483.7|10488.7|10483.7|10488.2|10483.2|1
1718843100000|2024-06-20 00:25:00|10488.9|10483.9|10488.4|10483.4|10489.2|10484.2|10488.2|10483.2|1
1718843400000|2024-06-20 00:30:00|10488.7|10483.7|10488.9|10483.9|10488.9|10483.9|10488.2|10483.2|8
1718843700000|2024-06-20 00:35:00|10489.2|10484.2|10488.7|10483.7|10489.2|10484.2|10488.7|10483.7|6
1718844000000|2024-06-20 00:40:00|10488.4|10483.4|10488.7|10483.7|10488.9|10483.9|10488.2|10483.2|0
1718844300000|2024-06-20 00:45:00|10488.4|10483.4|10487.7|10482.7|10488.9|10483.9|10487.2|10482.2|9
1718844600000|2024-06-20 00:50:00|10487.4|10482.4|10487.2|10482.2|10488.9|10483.9|10486.7|10481.7|5
1718844900000|2024-06-20 00:55:00|10487.4|10482.4|10488.4|10483.4|10488.7|10483.7|10486.9|10481.9|19
1718845200000|2024-06-20 01:00:00|10488.2|10483.2|10486.2|10481.2|10488.7|10483.7|10486.2|10481.2|8
1718845500000|2024-06-20 01:05:00|10485.9|10480.9|10487.7|10482.7|10487.9|10482.9|10485.9|10480.9|1
1718845800000|2024-06-20 01:10:00|10487.4|10482.4|10487.2|10482.2|10487.7|10482.7|10486.7|10481.7|1
1718846100000|2024-06-20 01:15:00|10487.4|10482.4|10490.4|10485.4|10491.2|10486.2|10487.4|10482.4|11
1718846400000|2024-06-20 01:20:00|10490.2|10485.2|10489.7|10484.7|10491.2|10486.2|10489.2|10484.2|2
1718846700000|2024-06-20 01:25:00|10489.4|10484.4|10490.2|10485.2|10490.2|10485.2|10488.9|10483.9|1
1718847000000|2024-06-20 01:30:00|10489.9|10484.9|10489.4|10484.4|10492.2|10487.2|10488.7|10483.7|15
1718847300000|2024-06-20 01:35:00|10489.7|10484.7|10488.4|10483.4|10489.9|10484.9|10487.7|10482.7|12
1718847600000|2024-06-20 01:40:00|10488.2|10483.2|10488.2|10483.2|10488.7|10483.7|10487.7|10482.7|5
1718847900000|2024-06-20 01:45:00|10488.4|10483.4|10488.7|10483.7|10489.7|10484.7|10488.2|10483.2|5
1718848200000|2024-06-20 01:50:00|10489.1|10484.1|10488.7|10483.7|10489.7|10484.7|10488.4|10483.4|21
1718848500000|2024-06-20 01:55:00|10488.4|10483.4|10488.6|10483.6|10489.2|10484.2|10487.9|10482.9|4
1718848800000|2024-06-20 02:00:00|10488.7|10483.7|10489.7|10484.7|10490.1|10485.1|10488.7|10483.7|4
1718849100000|2024-06-20 02:05:00|10489.4|10484.4|10489.4|10484.4|10489.7|10484.7|10488.9|10483.9|2
1718849400000|2024-06-20 02:10:00|10489.2|10484.2|10490.7|10485.7|10490.9|10485.9|10489.1|10484.1|2
1718849700000|2024-06-20 02:15:00|10490.9|10485.9|10490.7|10485.7|10491.2|10486.2|10490.2|10485.2|1
1718850000000|2024-06-20 02:20:00|10490.9|10485.9|10490.2|10485.2|10490.9|10485.9|10490.1|10485.1|0
1718850300000|2024-06-20 02:25:00|10490.1|10485.1|10490.6|10485.6|10490.7|10485.7|10489.1|10484.1|19
1718850600000|2024-06-20 02:30:00|10490.9|10485.9|10492.4|10487.4|10492.6|10487.6|10490.9|10485.9|26
1718850900000|2024-06-20 02:35:00|10492.6|10487.6|10492.6|10487.6|10492.9|10487.9|10492.1|10487.1|12
1718851200000|2024-06-20 02:40:00|10492.4|10487.4|10493.1|10488.1|10493.6|10488.6|10492.1|10487.1|7
1718851500000|2024-06-20 02:45:00|10492.9|10487.9|10492.1|10487.1|10493.4|10488.4|10492.1|10487.1|12
1718851800000|2024-06-20 02:50:00|10492.4|10487.4|10492.9|10487.9|10493.1|10488.1|10492.1|10487.1|21
1718852100000|2024-06-20 02:55:00|10492.6|10487.6|10493.1|10488.1|10493.6|10488.6|10492.4|10487.4|4
1718852400000|2024-06-20 03:00:00|10493.4|10488.4|10492.9|10487.9|10493.6|10488.6|10492.6|10487.6|6
1718852700000|2024-06-20 03:05:00|10492.7|10487.7|10493.1|10488.1|10493.1|10488.1|10491.9|10486.9|5
1718853000000|2024-06-20 03:10:00|10492.9|10487.9|10491.9|10486.9|10493.1|10488.1|10491.6|10486.6|6
1718853300000|2024-06-20 03:15:00|10491.6|10486.6|10491.6|10486.6|10492.1|10487.1|10491.2|10486.2|6
1718853600000|2024-06-20 03:20:00|10492.1|10487.1|10491.6|10486.6|10492.1|10487.1|10491.6|10486.6|3
1718853900000|2024-06-20 03:25:00|10491.9|10486.9|10491.6|10486.6|10491.9|10486.9|10491.4|10486.4|1
1718854200000|2024-06-20 03:30:00|10491.4|10486.4|10492.1|10487.1|10492.7|10487.7|10491.4|10486.4|16
1718854500000|2024-06-20 03:35:00|10492.4|10487.4|10492.1|10487.1|10492.4|10487.4|10491.9|10486.9|9
1718854800000|2024-06-20 03:40:00|10492.4|10487.4|10491.6|10486.6|10492.6|10487.6|10491.6|10486.6|6
1718855100000|2024-06-20 03:45:00|10492.1|10487.1|10492.1|10487.1|10492.4|10487.4|10491.6|10486.6|4
1718855400000|2024-06-20 03:50:00|10491.9|10486.9|10491.6|10486.6|10492.1|10487.1|10491.1|10486.1|5
1718855700000|2024-06-20 03:55:00|10491.4|10486.4|10490.9|10485.9|10491.6|10486.6|10490.6|10485.6|5
1718856000000|2024-06-20 04:00:00|10490.6|10485.6|10491.4|10486.4|10491.6|10486.6|10490.6|10485.6|9
1718856300000|2024-06-20 04:05:00|10491.1|10486.1|10491.6|10486.6|10491.6|10486.6|10491.1|10486.1|1
1718856600000|2024-06-20 04:10:00|10491.4|10486.4|10491.6|10486.6|10491.6|10486.6|10491.1|10486.1|1
1718856900000|2024-06-20 04:15:00|10491.4|10486.4|10490.6|10485.6|10491.6|10486.6|10490.4|10485.4|5
1718857200000|2024-06-20 04:20:00|10490.4|10485.4|10489.1|10484.1|10490.6|10485.6|10488.9|10483.9|12
1718857500000|2024-06-20 04:25:00|10489.3|10484.3|10489.6|10484.6|10489.6|10484.6|10489.1|10484.1|5
1718857800000|2024-06-20 04:30:00|10489.9|10484.9|10490.6|10485.6|10490.7|10485.7|10489.6|10484.6|3
1718858100000|2024-06-20 04:35:00|10490.9|10485.9|10490.9|10485.9|10491.1|10486.1|10490.6|10485.6|1
1718858400000|2024-06-20 04:40:00|10490.6|10485.6|10491.1|10486.1|10491.4|10486.4|10490.6|10485.6|5
1718858700000|2024-06-20 04:45:00|10491.4|10486.4|10491.1|10486.1|10491.4|10486.4|10491.1|10486.1|0
1718859000000|2024-06-20 04:50:00|10490.6|10485.6|10491.1|10486.1|10491.3|10486.3|10490.4|10485.4|2
1718859300000|2024-06-20 04:55:00|10491.6|10486.6|10491.4|10486.4|10491.6|10486.6|10490.6|10485.6|22
1718859600000|2024-06-20 05:00:00|10491.6|10486.6|10490.6|10485.6|10491.6|10486.6|10490.4|10485.4|0
1718859900000|2024-06-20 05:05:00|10491.1|10486.1|10491.8|10486.8|10492.1|10487.1|10491.1|10486.1|12
1718860200000|2024-06-20 05:10:00|10491.6|10486.6|10492.1|10487.1|10492.1|10487.1|10491.4|10486.4|2
1718860500000|2024-06-20 05:15:00|10492.3|10487.3|10493.1|10488.1|10493.6|10488.6|10492.1|10487.1|1
1718860800000|2024-06-20 05:20:00|10493.3|10488.3|10494.1|10489.1|10494.6|10489.6|10493.1|10488.1|2
1718861100000|2024-06-20 05:25:00|10493.9|10488.9|10493.6|10488.6|10494.4|10489.4|10493.6|10488.6|8
1718861400000|2024-06-20 05:30:00|10493.8|10488.8|10493.6|10488.6|10494.6|10489.6|10493.6|10488.6|6
1718861700000|2024-06-20 05:35:00|10493.8|10488.8|10493.6|10488.6|10494.6|10489.6|10493.6|10488.6|11
1718862000000|2024-06-20 05:40:00|10493.8|10488.8|10493.1|10488.1|10493.8|10488.8|10492.6|10487.6|15
1718862300000|2024-06-20 05:45:00|10493.3|10488.3|10493.6|10488.6|10494.1|10489.1|10493.3|10488.3|3
1718862600000|2024-06-20 05:50:00|10493.8|10488.8|10494.1|10489.1|10495.1|10490.1|10493.6|10488.6|16
1718862900000|2024-06-20 05:55:00|10493.6|10488.6|10494.1|10489.1|10494.6|10489.6|10493.6|10488.6|11
1718863200000|2024-06-20 06:00:00|10493.8|10488.8|10494.1|10489.1|10495.1|10490.1|10493.1|10488.1|15
1718863500000|2024-06-20 06:05:00|10493.9|10488.9|10496.6|10491.6|10497.1|10492.1|10493.9|10488.9|39
1718863800000|2024-06-20 06:10:00|10496.8|10491.8|10497.9|10492.9|10498.3|10493.3|10496.6|10491.6|16
1718864100000|2024-06-20 06:15:00|10497.6|10492.6|10496.6|10491.6|10497.8|10492.8|10495.6|10490.6|32
1718864400000|2024-06-20 06:20:00|10496.3|10491.3|10496.1|10491.1|10497.1|10492.1|10496.1|10491.1|15
1718864700000|2024-06-20 06:25:00|10495.6|10490.6|10495.5|10490.5|10496.1|10491.1|10494.9|10489.9|83
1718865000000|2024-06-20 06:30:00|10496|10491|10497.5|10492.5|10498.3|10493.3|10495.6|10490.6|20
1718865300000|2024-06-20 06:35:00|10497.8|10492.8|10498.3|10493.3|10499|10494|10496.8|10491.8|20
1718865600000|2024-06-20 06:40:00|10498.1|10493.1|10499.8|10494.8|10500|10495|10498|10493|11
1718865900000|2024-06-20 06:45:00|10500|10495|10499.1|10494.1|10500|10495|10498.5|10493.5|12
1718866200000|2024-06-20 06:50:00|10499|10494|10498.5|10493.5|10499.1|10494.1|10498.1|10493.1|10
1718866500000|2024-06-20 06:55:00|10498.6|10493.6|10498.6|10493.6|10499|10494|10497.5|10492.5|48
1718866800000|2024-06-20 07:00:00|10498.8|10493.8|10499|10494|10499|10494|10498|10493|47
1718867100000|2024-06-20 07:05:00|10498.8|10493.8|10498|10493|10499|10494|10497.5|10492.5|64
1718867400000|2024-06-20 07:10:00|10497.8|10492.8|10499|10494|10499|10494|10497.5|10492.5|24
1718867700000|2024-06-20 07:15:00|10498.8|10493.8|10497|10492|10499|10494|10496|10491|31
1718868000000|2024-06-20 07:20:00|10497.5|10492.5|10496.3|10491.3|10497.5|10492.5|10496|10491|31
1718868300000|2024-06-20 07:25:00|10496|10491|10496.6|10491.6|10496.6|10491.6|10495.5|10490.5|19
1718868600000|2024-06-20 07:30:00|10496.3|10491.3|10498|10493|10499.2|10494.2|10496.1|10491.1|414
1718868900000|2024-06-20 07:35:00|10497.8|10492.8|10502|10497|10502.5|10497.5|10497.5|10492.5|71
1718869200000|2024-06-20 07:40:00|10502.2|10497.2|10502.8|10497.8|10503.5|10498.5|10501.5|10496.5|113
1718869500000|2024-06-20 07:45:00|10502.7|10497.7|10504|10499|10505.3|10500.3|10502.5|10497.5|47
1718869800000|2024-06-20 07:50:00|10503.8|10498.8|10503.5|10498.5|10504.1|10499.1|10503|10498|19
1718870100000|2024-06-20 07:55:00|10503.8|10498.8|10507|10502|10507.1|10502.1|10503.5|10498.5|38
1718870400000|2024-06-20 08:00:00|10507.7|10502.7|10509|10504|10509.5|10504.5|10507|10502|66
1718870700000|2024-06-20 08:05:00|10509.2|10504.2|10510.8|10505.8|10511|10506|10508.5|10503.5|44
1718871000000|2024-06-20 08:10:00|10511|10506|10511|10506|10512.5|10507.5|10510.5|10505.5|42
1718871300000|2024-06-20 08:15:00|10511.3|10506.3|10514.7|10509.7|10515|10510|10511|10506|67
1718871600000|2024-06-20 08:20:00|10514.8|10509.8|10514|10509|10516.5|10511.5|10514|10509|62
1718871900000|2024-06-20 08:25:00|10514.3|10509.3|10515|10510|10515.5|10510.5|10513.7|10508.7|63
1718872200000|2024-06-20 08:30:00|10515.3|10510.3|10513|10508|10516.5|10511.5|10512.5|10507.5|61
1718872500000|2024-06-20 08:35:00|10512.7|10507.7|10513.5|10508.5|10513.5|10508.5|10511.5|10506.5|22
1718872800000|2024-06-20 08:40:00|10513.3|10508.3|10515|10510|10515|10510|10513|10508|16
1718873100000|2024-06-20 08:45:00|10514.8|10509.8|10513.5|10508.5|10515.5|10510.5|10513.3|10508.3|16
1718873400000|2024-06-20 08:50:00|10513.2|10508.2|10514|10509|10517|10512|10513.2|10508.2|21
1718873700000|2024-06-20 08:55:00|10514.5|10509.5|10514.5|10509.5|10515.3|10510.3|10512.8|10507.8|48
1718874000000|2024-06-20 09:00:00|10514.3|10509.3|10511.5|10506.5|10515.5|10510.5|10511.5|10506.5|44
1718874300000|2024-06-20 09:05:00|10511.8|10506.8|10511|10506|10512|10507|10510.3|10505.3|18
1718874600000|2024-06-20 09:10:00|10510.8|10505.8|10510|10505|10511.5|10506.5|10509.5|10504.5|15
1718874900000|2024-06-20 09:15:00|10509.8|10504.8|10510.5|10505.5|10511|10506|10509.1|10504.1|21
1718875200000|2024-06-20 09:20:00|10511|10506|10512|10507|10512|10507|10510.5|10505.5|9
1718875500000|2024-06-20 09:25:00|10512.3|10507.3|10515|10510|10515.8|10510.8|10512|10507|6
1718875800000|2024-06-20 09:30:00|10514.5|10509.5|10512.2|10507.2|10514.5|10509.5|10512|10507|8
1718876100000|2024-06-20 09:35:00|10512|10507|10508.5|10503.5|10512|10507|10508.5|10503.5|26
1718876400000|2024-06-20 09:40:00|10509|10504|10509|10504|10509.8|10504.8|10508|10503|8
1718876700000|2024-06-20 09:45:00|10509.3|10504.3|10507|10502|10509.5|10504.5|10507|10502|33
1718877000000|2024-06-20 09:50:00|10507.2|10502.2|10507.3|10502.3|10508|10503|10506|10501|15
1718877300000|2024-06-20 09:55:00|10507.5|10502.5|10508|10503|10509|10504|10507.5|10502.5|15
1718877600000|2024-06-20 10:00:00|10507.8|10502.8|10505.5|10500.5|10508|10503|10505.5|10500.5|10
1718877900000|2024-06-20 10:05:00|10505|10500|10505.8|10500.8|10506|10501|10504|10499|20
1718878200000|2024-06-20 10:10:00|10506|10501|10507.5|10502.5|10507.5|10502.5|10505.5|10500.5|10
1718878500000|2024-06-20 10:15:00|10507.7|10502.7|10507.5|10502.5|10508.5|10503.5|10506.8|10501.8|2
1718878800000|2024-06-20 10:20:00|10507.3|10502.3|10507|10502|10508.5|10503.5|10506.5|10501.5|6
1718879100000|2024-06-20 10:25:00|10506.8|10501.8|10506.5|10501.5|10506.8|10501.8|10504.5|10499.5|3
1718879400000|2024-06-20 10:30:00|10506.7|10501.7|10505.7|10500.7|10507|10502|10505|10500|6
1718879700000|2024-06-20 10:35:00|10505.5|10500.5|10506.5|10501.5|10507|10502|10505|10500|12
1718880000000|2024-06-20 10:40:00|10506.8|10501.8|10504|10499|10506.8|10501.8|10504|10499|17
1718880300000|2024-06-20 10:45:00|10503.7|10498.7|10504.9|10499.9|10505.5|10500.5|10503.5|10498.5|13
1718880600000|2024-06-20 10:50:00|10505|10500|10504|10499|10506|10501|10504|10499|22
1718880900000|2024-06-20 10:55:00|10503.9|10498.9|10505|10500|10506|10501|10503|10498|31
1718881200000|2024-06-20 11:00:00|10505.2|10500.2|10506.5|10501.5|10509.5|10504.5|10505|10500|76
1718881500000|2024-06-20 11:05:00|10506.2|10501.2|10503.2|10498.2|10506.5|10501.5|10503|10498|19
1718881800000|2024-06-20 11:10:00|10503.4|10498.4|10506.9|10501.9|10506.9|10501.9|10502.9|10497.9|16
1718882100000|2024-06-20 11:15:00|10506.7|10501.7|10505.5|10500.5|10507|10502|10504.5|10499.5|4
1718882400000|2024-06-20 11:20:00|10505.7|10500.7|10507.5|10502.5|10507.5|10502.5|10504.9|10499.9|21
1718882700000|2024-06-20 11:25:00|10507.7|10502.7|10506.5|10501.5|10508.4|10503.4|10506.2|10501.2|21
1718883000000|2024-06-20 11:30:00|10506.7|10501.7|10506.5|10501.5|10506.7|10501.7|10503.9|10498.9|8
1718883300000|2024-06-20 11:35:00|10506.7|10501.7|10509.7|10504.7|10510|10505|10506.7|10501.7|21
1718883600000|2024-06-20 11:40:00|10509.5|10504.5|10507.9|10502.9|10510.2|10505.2|10506.5|10501.5|11
1718883900000|2024-06-20 11:45:00|10507.7|10502.7|10508.9|10503.9|10509|10504|10506.7|10501.7|2
1718884200000|2024-06-20 11:50:00|10509.2|10504.2|10510.9|10505.9|10511.7|10506.7|10509.2|10504.2|6
1718884500000|2024-06-20 11:55:00|10511.2|10506.2|10516|10511|10517.5|10512.5|10511.2|10506.2|76
1718884800000|2024-06-20 12:00:00|10516.4|10511.4|10513.9|10508.9|10517.2|10512.2|10513.5|10508.5|70
1718885100000|2024-06-20 12:05:00|10513.7|10508.7|10512.4|10507.4|10514|10509|10511|10506|39
1718885400000|2024-06-20 12:10:00|10512.7|10507.7|10511.5|10506.5|10514.5|10509.5|10511.4|10506.4|29
1718885700000|2024-06-20 12:15:00|10511.7|10506.7|10509|10504|10512.4|10507.4|10508.4|10503.4|49
1718886000000|2024-06-20 12:20:00|10509.2|10504.2|10507.5|10502.5|10510|10505|10507.4|10502.4|25
1718886300000|2024-06-20 12:25:00|10507.2|10502.2|10508.2|10503.2|10508.7|10503.7|10506.8|10501.8|27
1718886600000|2024-06-20 12:30:00|10508|10503|10509.2|10504.2|10510|10505|10502.4|10497.4|86
1718886900000|2024-06-20 12:35:00|10509.5|10504.5|10511.7|10506.7|10512.9|10507.9|10508.4|10503.4|88
1718887200000|2024-06-20 12:40:00|10511.4|10506.4|10511.2|10506.2|10515.4|10510.4|10510.7|10505.7|87
1718887500000|2024-06-20 12:45:00|10510.9|10505.9|10511.4|10506.4|10513.2|10508.2|10510.4|10505.4|46
1718887800000|2024-06-20 12:50:00|10511.7|10506.7|10509.4|10504.4|10511.7|10506.7|10507.9|10502.9|43
1718888100000|2024-06-20 12:55:00|10509.2|10504.2|10513|10508|10514.7|10509.7|10508.9|10503.9|430
1718888400000|2024-06-20 13:00:00|10513.5|10508.5|10513.5|10508.5|10515.4|10510.4|10512.5|10507.5|83
1718888700000|2024-06-20 13:05:00|10513.9|10508.9|10509.5|10504.5|10514.5|10509.5|10509.2|10504.2|75
1718889000000|2024-06-20 13:10:00|10509.7|10504.7|10511|10506|10512.9|10507.9|10509.5|10504.5|23
1718889300000|2024-06-20 13:15:00|10510.9|10505.9|10511.9|10506.9|10513.5|10508.5|10510.9|10505.9|27
1718889600000|2024-06-20 13:20:00|10511.7|10506.7|10513.4|10508.4|10513.9|10508.9|10509.4|10504.4|24
1718889900000|2024-06-20 13:25:00|10513.5|10508.5|10509.5|10504.5|10513.5|10508.5|10509.4|10504.4|60
1718890200000|2024-06-20 13:30:00|10509.9|10504.9|10510.5|10505.5|10513.9|10508.9|10509.4|10504.4|98
1718890500000|2024-06-20 13:35:00|10510.7|10505.7|10511.5|10506.5|10514.2|10509.2|10510.2|10505.2|43
1718890800000|2024-06-20 13:40:00|10511.2|10506.2|10507.7|10502.7|10512.5|10507.5|10507.5|10502.5|66
1718891100000|2024-06-20 13:45:00|10507.5|10502.5|10508.5|10503.5|10509.7|10504.7|10507|10502|60
1718891400000|2024-06-20 13:50:00|10508.2|10503.2|10508.5|10503.5|10509.7|10504.7|10507|10502|45
1718891700000|2024-06-20 13:55:00|10508|10503|10511.7|10506.7|10513.4|10508.4|10507.7|10502.7|42
1718892000000|2024-06-20 14:00:00|10511.5|10506.5|10508.5|10503.5|10511.9|10506.9|10507.9|10502.9|53
1718892300000|2024-06-20 14:05:00|10508.9|10503.9|10510.9|10505.9|10510.9|10505.9|10507.5|10502.5|23
1718892600000|2024-06-20 14:10:00|10510.7|10505.7|10510.2|10505.2|10512.9|10507.9|10509.4|10504.4|31
1718892900000|2024-06-20 14:15:00|10510.4|10505.4|10509.4|10504.4|10511.7|10506.7|10508.4|10503.4|40
1718893200000|2024-06-20 14:20:00|10509.2|10504.2|10506.4|10501.4|10509.7|10504.7|10505.2|10500.2|104
1718893500000|2024-06-20 14:25:00|10506.9|10501.9|10507.5|10502.5|10507.5|10502.5|10505|10500|48
1718893800000|2024-06-20 14:30:00|10507|10502|10507.2|10502.2|10507.9|10502.9|10505.9|10500.9|35
1718894100000|2024-06-20 14:35:00|10507.5|10502.5|10508.5|10503.5|10509|10504|10506.5|10501.5|12
1718894400000|2024-06-20 14:40:00|10508.2|10503.2|10506|10501|10508.9|10503.9|10505.7|10500.7|24
1718894700000|2024-06-20 14:45:00|10505.9|10500.9|10509.9|10504.9|10511.2|10506.2|10505.7|10500.7|46
1718895000000|2024-06-20 14:50:00|10510|10505|10512.4|10507.4|10512.7|10507.7|10508.9|10503.9|38
1718895300000|2024-06-20 14:55:00|10512.7|10507.7|10511.4|10506.4|10513.4|10508.4|10510.9|10505.9|113
1718895600000|2024-06-20 15:00:00|10511.2|10506.2|10511.4|10506.4|10512.4|10507.4|10510.4|10505.4|35
1718895900000|2024-06-20 15:05:00|10511.7|10506.7|10514.4|10509.4|10514.7|10509.7|10511.4|10506.4|22
1718896200000|2024-06-20 15:10:00|10514.7|10509.7|10518.4|10513.4|10518.9|10513.9|10513|10508|69
1718896500000|2024-06-20 15:15:00|10517.9|10512.9|10513.9|10508.9|10518.7|10513.7|10513.9|10508.9|29
1718896800000|2024-06-20 15:20:00|10514.2|10509.2|10517.2|10512.2|10517.6|10512.6|10513.9|10508.9|27
1718897100000|2024-06-20 15:25:00|10516.9|10511.9|10517.2|10512.2|10517.9|10512.9|10515.9|10510.9|25
1718897400000|2024-06-20 15:30:00|10516.9|10511.9|10515.4|10510.4|10517.4|10512.4|10515.2|10510.2|91
1718897700000|2024-06-20 15:35:00|10515.2|10510.2|10516.4|10511.4|10516.4|10511.4|10514.2|10509.2|29
1718898000000|2024-06-20 15:40:00|10516.6|10511.6|10516.9|10511.9|10517.9|10512.9|10515.4|10510.4|28
1718898300000|2024-06-20 15:45:00|10517.1|10512.1|10519.4|10514.4|10519.4|10514.4|10516.4|10511.4|18
1718898600000|2024-06-20 15:50:00|10519.6|10514.6|10520.4|10515.4|10521.6|10516.6|10519.4|10514.4|47
1718898900000|2024-06-20 15:55:00|10520.9|10515.9|10524.9|10519.9|10525.3|10520.3|10520.7|10515.7|103
1718899200000|2024-06-20 16:00:00|10524.6|10519.6|10527.1|10522.1|10527.1|10522.1|10524.4|10519.4|36
1718899500000|2024-06-20 16:05:00|10526.9|10521.9|10525.9|10520.9|10527.1|10522.1|10525.9|10520.9|47
1718899800000|2024-06-20 16:10:00|10526.1|10521.1|10523.4|10518.4|10526.4|10521.4|10523.4|10518.4|33
1718900100000|2024-06-20 16:15:00|10523.6|10518.6|10523.9|10518.9|10524.2|10519.2|10522.9|10517.9|31
1718900400000|2024-06-20 16:20:00|10523.6|10518.6|10524.1|10519.1|10524.6|10519.6|10523.4|10518.4|6
1718900700000|2024-06-20 16:25:00|10524.3|10519.3|10525.3|10520.3|10525.4|10520.4|10523.4|10518.4|75
1718901000000|2024-06-20 16:30:00|10525.4|10520.4|10527.4|10522.4|10527.9|10522.9|10524.9|10519.9|57
1718901300000|2024-06-20 16:35:00|10527.6|10522.6|10527.8|10522.8|10528.9|10523.9|10526.9|10521.9|69
1718901600000|2024-06-20 16:40:00|10527.6|10522.6|10525.3|10520.3|10527.6|10522.6|10524.9|10519.9|61
1718901900000|2024-06-20 16:45:00|10525.4|10520.4|10525.3|10520.3|10526.9|10521.9|10524.8|10519.8|24
1718902200000|2024-06-20 16:50:00|10525.4|10520.4|10527.6|10522.6|10528.3|10523.3|10524.3|10519.3|35
1718902500000|2024-06-20 16:55:00|10527.9|10522.9|10526.8|10521.8|10528.3|10523.3|10526.4|10521.4|45
1718902800000|2024-06-20 17:00:00|10526.9|10521.9|10525.8|10520.8|10528.3|10523.3|10525.3|10520.3|20
1718903100000|2024-06-20 17:05:00|10525.9|10520.9|10526.3|10521.3|10528.6|10523.6|10525.4|10520.4|34
1718903400000|2024-06-20 17:10:00|10526.1|10521.1|10526.6|10521.6|10526.9|10521.9|10525.8|10520.8|11
1718903700000|2024-06-20 17:15:00|10526.4|10521.4|10527.4|10522.4|10527.9|10522.9|10525.9|10520.9|1
1718904000000|2024-06-20 17:20:00|10527.6|10522.6|10527.9|10522.9|10529.9|10524.9|10527.3|10522.3|8
1718904300000|2024-06-20 17:25:00|10527.8|10522.8|10527.4|10522.4|10527.9|10522.9|10525.3|10520.3|14
1718904600000|2024-06-20 17:30:00|10527.3|10522.3|10527.4|10522.4|10528.9|10523.9|10525.9|10520.9|26
1718904900000|2024-06-20 17:35:00|10527.6|10522.6|10529.3|10524.3|10529.6|10524.6|10527.4|10522.4|9
1718905200000|2024-06-20 17:40:00|10529.6|10524.6|10527.4|10522.4|10529.8|10524.8|10527.1|10522.1|50
1718905500000|2024-06-20 17:45:00|10527.3|10522.3|10527.8|10522.8|10527.9|10522.9|10526.8|10521.8|4
1718905800000|2024-06-20 17:50:00|10527.6|10522.6|10528.8|10523.8|10528.8|10523.8|10527.3|10522.3|6
1718906100000|2024-06-20 17:55:00|10529.1|10524.1|10527.3|10522.3|10529.1|10524.1|10527.1|10522.1|1
1718906400000|2024-06-20 18:00:00|10527.1|10522.1|10525.3|10520.3|10527.1|10522.1|10524.8|10519.8|15
1718906700000|2024-06-20 18:05:00|10524.9|10519.9|10523.8|10518.8|10525.3|10520.3|10523.1|10518.1|26
1718907000000|2024-06-20 18:10:00|10523.6|10518.6|10523.3|10518.3|10524.3|10519.3|10523.3|10518.3|16
1718907300000|2024-06-20 18:15:00|10523.1|10518.1|10520.4|10515.4|10523.8|10518.8|10520.4|10515.4|37
1718907600000|2024-06-20 18:20:00|10520.3|10515.3|10517.4|10512.4|10520.6|10515.6|10517.3|10512.3|40
1718907900000|2024-06-20 18:25:00|10517.3|10512.3|10516.8|10511.8|10517.3|10512.3|10515.4|10510.4|113
1718908200000|2024-06-20 18:30:00|10517.1|10512.1|10518.8|10513.8|10518.8|10513.8|10516.4|10511.4|14
1718908500000|2024-06-20 18:35:00|10519.1|10514.1|10519.3|10514.3|10520.8|10515.8|10518.3|10513.3|25
1718908800000|2024-06-20 18:40:00|10518.8|10513.8|10520.3|10515.3|10520.3|10515.3|10518.5|10513.5|19
1718909100000|2024-06-20 18:45:00|10520.1|10515.1|10520.3|10515.3|10520.8|10515.8|10519.3|10514.3|6
1718909400000|2024-06-20 18:50:00|10520.8|10515.8|10521.8|10516.8|10522.1|10517.1|10520.8|10515.8|33
1718909700000|2024-06-20 18:55:00|10521.6|10516.6|10523.3|10518.3|10523.8|10518.8|10520.8|10515.8|301
1718910000000|2024-06-20 19:00:00|10523.1|10518.1|10526.8|10521.8|10526.8|10521.8|10522.8|10517.8|243
1718910300000|2024-06-20 19:05:00|10526.6|10521.6|10527.3|10522.3|10527.3|10522.3|10526.3|10521.3|61
1718910600000|2024-06-20 19:10:00|10526.8|10521.8|10526.3|10521.3|10526.8|10521.8|10525.8|10520.8|59
1718910900000|2024-06-20 19:15:00|10526.5|10521.5|10526.8|10521.8|10527.8|10522.8|10526.3|10521.3|145
1718911200000|2024-06-20 19:20:00|10527|10522|10529.1|10524.1|10529.5|10524.5|10526.8|10521.8|113
1718911500000|2024-06-20 19:25:00|10528.8|10523.8|10527.9|10522.9|10529.3|10524.3|10526.9|10521.9|121
1718911800000|2024-06-20 19:30:00|10527.8|10522.8|10528.3|10523.3|10529.1|10524.1|10527.7|10522.7|174
1718912100000|2024-06-20 19:35:00|10528.5|10523.5|10528.8|10523.8|10529.3|10524.3|10528.3|10523.3|148
1718912400000|2024-06-20 19:40:00|10528.6|10523.6|10529.1|10524.1|10529.2|10524.2|10527.3|10522.3|154
1718912700000|2024-06-20 19:45:00|10528.8|10523.8|10527.3|10522.3|10529.3|10524.3|10527.3|10522.3|139
1718913000000|2024-06-20 19:50:00|10527|10522|10527.3|10522.3|10528.3|10523.3|10526.2|10521.2|187
1718913300000|2024-06-20 19:55:00|10527.6|10522.6|10528.3|10523.3|10528.3|10523.3|10526.8|10521.8|148
1718913600000|2024-06-20 20:00:00|10528.5|10523.5|10528.3|10523.3|10528.8|10523.8|10528.3|10523.3|36
1718913900000|2024-06-20 20:05:00|10528|10523|10528|10523|10528.5|10523.5|10527.5|10522.5|3
1718914200000|2024-06-20 20:10:00|10527.8|10522.8|10528.8|10523.8|10529|10524|10527.8|10522.8|0
1718914500000|2024-06-20 20:15:00|10529|10524|10529.3|10524.3|10529.5|10524.5|10529|10524|16
1718914800000|2024-06-20 20:20:00|10529|10524|10529.8|10524.8|10529.8|10524.8|10529|10524|3
1718915100000|2024-06-20 20:25:00|10530|10525|10530.8|10525.8|10531.3|10526.3|10530|10525|5
1718915400000|2024-06-20 20:30:00|10530.5|10525.5|10530.3|10525.3|10530.8|10525.8|10530.1|10525.1|3
1718915700000|2024-06-20 20:35:00|10530.5|10525.5|10531.2|10526.2|10531.8|10526.8|10530.5|10525.5|9
1718916000000|2024-06-20 20:40:00|10531.3|10526.3|10529.7|10524.7|10531.3|10526.3|10529.7|10524.7|1
1718916300000|2024-06-20 20:45:00|10530|10525|10530.2|10525.2|10530.2|10525.2|10529.7|10524.7|1
1718916600000|2024-06-20 20:50:00|10530.5|10525.5|10531.5|10526.5|10531.5|10526.5|10530.2|10525.2|3
1718916900000|2024-06-20 20:55:00|10531.2|10526.2|10521.7|10512.7|10532|10527|10521.7|10512.7|16
1718928000000|2024-06-21 00:00:00|10528.9|10523.9|10529.6|10524.6|10529.8|10524.8|10528.1|10523.1|61
1718928300000|2024-06-21 00:05:00|10529.8|10524.8|10528.8|10523.8|10529.8|10524.8|10528.8|10523.8|9
1718928600000|2024-06-21 00:10:00|10529|10524|10530.8|10525.8|10530.8|10525.8|10529|10524|6
1718928900000|2024-06-21 00:15:00|10531|10526|10531.1|10526.1|10531.8|10526.8|10530.3|10525.3|2
1718929200000|2024-06-21 00:20:00|10530.8|10525.8|10530.1|10525.1|10531.1|10526.1|10529.8|10524.8|4
1718929500000|2024-06-21 00:25:00|10530.3|10525.3|10530.1|10525.1|10530.3|10525.3|10529.8|10524.8|0
1718929800000|2024-06-21 00:30:00|10530.3|10525.3|10528.8|10523.8|10530.3|10525.3|10528.3|10523.3|3
1718930100000|2024-06-21 00:35:00|10529.1|10524.1|10529.1|10524.1|10529.8|10524.8|10529.1|10524.1|0
1718930400000|2024-06-21 00:40:00|10529.3|10524.3|10529.5|10524.5|10529.8|10524.8|10529.3|10524.3|11
1718930700000|2024-06-21 00:45:00|10529.3|10524.3|10529.5|10524.5|10529.8|10524.8|10529.1|10524.1|0
1718931000000|2024-06-21 00:50:00|10529.8|10524.8|10530.3|10525.3|10530.5|10525.5|10529.3|10524.3|1
1718931300000|2024-06-21 00:55:00|10530.1|10525.1|10531.3|10526.3|10532.3|10527.3|10529.8|10524.8|21
1718931600000|2024-06-21 01:00:00|10531.5|10526.5|10530.3|10525.3|10531.8|10526.8|10529.3|10524.3|8
1718931900000|2024-06-21 01:05:00|10530|10525|10531|10526|10531.8|10526.8|10529.8|10524.8|20
1718932200000|2024-06-21 01:10:00|10530.8|10525.8|10531.3|10526.3|10531.8|10526.8|10530.8|10525.8|11
1718932500000|2024-06-21 01:15:00|10531.5|10526.5|10529.8|10524.8|10531.8|10526.8|10529|10524|19
1718932800000|2024-06-21 01:20:00|10529.5|10524.5|10528.8|10523.8|10529.8|10524.8|10528.6|10523.6|67
1718933100000|2024-06-21 01:25:00|10528.6|10523.6|10528.8|10523.8|10529.3|10524.3|10528|10523|2
1718933400000|2024-06-21 01:30:00|10528.6|10523.6|10530.3|10525.3|10530.3|10525.3|10528.3|10523.3|38
1718933700000|2024-06-21 01:35:00|10530|10525|10529.8|10524.8|10530.3|10525.3|10529.3|10524.3|8
1718934000000|2024-06-21 01:40:00|10529.6|10524.6|10529.1|10524.1|10530|10525|10529.1|10524.1|2
1718934300000|2024-06-21 01:45:00|10528.8|10523.8|10528|10523|10529.1|10524.1|10527.8|10522.8|0
1718934600000|2024-06-21 01:50:00|10527.8|10522.8|10526.8|10521.8|10528|10523|10526.3|10521.3|12
1718934900000|2024-06-21 01:55:00|10527|10522|10526.8|10521.8|10527.3|10522.3|10526.3|10521.3|9
1718935200000|2024-06-21 02:00:00|10526.5|10521.5|10525.8|10520.8|10527.2|10522.2|10525.8|10520.8|13
1718935500000|2024-06-21 02:05:00|10526|10521|10525.3|10520.3|10526|10521|10524.8|10519.8|22
1718935800000|2024-06-21 02:10:00|10525|10520|10524.3|10519.3|10525|10520|10524.3|10519.3|5
1718936100000|2024-06-21 02:15:00|10524.5|10519.5|10525.3|10520.3|10525.3|10520.3|10524.3|10519.3|7
1718936400000|2024-06-21 02:20:00|10525|10520|10524.8|10519.8|10525.3|10520.3|10524.3|10519.3|11
1718936700000|2024-06-21 02:25:00|10525|10520|10523.8|10518.8|10525|10520|10523.6|10518.6|19
1718937000000|2024-06-21 02:30:00|10523.6|10518.6|10520.5|10515.5|10523.8|10518.8|10520.3|10515.3|11
1718937300000|2024-06-21 02:35:00|10520.8|10515.8|10521.5|10516.5|10522.5|10517.5|10520.3|10515.3|3
1718937600000|2024-06-21 02:40:00|10521.3|10516.3|10522.7|10517.7|10522.7|10517.7|10521.3|10516.3|3
1718937900000|2024-06-21 02:45:00|10522.8|10517.8|10522.8|10517.8|10523.3|10518.3|10522.3|10517.3|3
1718938200000|2024-06-21 02:50:00|10522.5|10517.5|10522.3|10517.3|10523.3|10518.3|10522|10517|2
1718938500000|2024-06-21 02:55:00|10522.5|10517.5|10522.3|10517.3|10522.5|10517.5|10521.6|10516.6|2
1718938800000|2024-06-21 03:00:00|10522.5|10517.5|10522.8|10517.8|10522.8|10517.8|10521.8|10516.8|3
1718939100000|2024-06-21 03:05:00|10523|10518|10522.8|10517.8|10523|10518|10522.8|10517.8|40
1718939400000|2024-06-21 03:10:00|10523.3|10518.3|10523.3|10518.3|10523.8|10518.8|10522.8|10517.8|2
1718939700000|2024-06-21 03:15:00|10523.8|10518.8|10523.3|10518.3|10523.8|10518.8|10523.3|10518.3|7
1718940000000|2024-06-21 03:20:00|10523.1|10518.1|10522.3|10517.3|10523.3|10518.3|10522.3|10517.3|3
1718940300000|2024-06-21 03:25:00|10522.6|10517.6|10522.3|10517.3|10522.8|10517.8|10521.8|10516.8|0
1718940600000|2024-06-21 03:30:00|10522|10517|10522.3|10517.3|10522.8|10517.8|10522|10517|0
1718940900000|2024-06-21 03:35:00|10522.1|10517.1|10522.3|10517.3|10522.3|10517.3|10522.1|10517.1|1
1718941200000|2024-06-21 03:40:00|10522|10517|10521.8|10516.8|10522.3|10517.3|10521.3|10516.3|13
1718941500000|2024-06-21 03:45:00|10522|10517|10522.3|10517.3|10522.3|10517.3|10521.8|10516.8|3
1718941800000|2024-06-21 03:50:00|10522|10517|10521.8|10516.8|10522.3|10517.3|10521.5|10516.5|1
1718942100000|2024-06-21 03:55:00|10521.5|10516.5|10521.3|10516.3|10521.8|10516.8|10521.3|10516.3|0
1718942400000|2024-06-21 04:00:00|10521.5|10516.5|10521.3|10516.3|10522.3|10517.3|10521.3|10516.3|2
1718942700000|2024-06-21 04:05:00|10521.5|10516.5|10521.8|10516.8|10521.8|10516.8|10521.3|10516.3|3
1718943000000|2024-06-21 04:10:00|10521.5|10516.5|10521.5|10516.5|10521.8|10516.8|10521.3|10516.3|1
1718943300000|2024-06-21 04:15:00|10521.3|10516.3|10521.3|10516.3|10521.5|10516.5|10521.3|10516.3|0
1718943600000|2024-06-21 04:20:00|10521.5|10516.5|10521.3|10516.3|10521.5|10516.5|10521.3|10516.3|4
1718943900000|2024-06-21 04:25:00|10521.5|10516.5|10521.3|10516.3|10521.5|10516.5|10521.3|10516.3|0
1718944200000|2024-06-21 04:30:00|10521.5|10516.5|10521.8|10516.8|10522.3|10517.3|10521.3|10516.3|2
1718944500000|2024-06-21 04:35:00|10521.5|10516.5|10521|10516|10522.2|10517.2|10520.8|10515.8|3
1718944800000|2024-06-21 04:40:00|10520.8|10515.8|10521.8|10516.8|10521.8|10516.8|10520.8|10515.8|6
1718945100000|2024-06-21 04:45:00|10521.5|10516.5|10520.8|10515.8|10521.5|10516.5|10520.8|10515.8|5
1718945400000|2024-06-21 04:50:00|10520.3|10515.3|10520.3|10515.3|10520.8|10515.8|10520|10515|7
1718945700000|2024-06-21 04:55:00|10520|10515|10520.3|10515.3|10520.5|10515.5|10520|10515|0
1718946000000|2024-06-21 05:00:00|10520|10515|10519.8|10514.8|10520.3|10515.3|10519.6|10514.6|11
1718946300000|2024-06-21 05:05:00|10519.3|10514.3|10518.6|10513.6|10520|10515|10518.6|10513.6|6
1718946600000|2024-06-21 05:10:00|10518.3|10513.3|10519.8|10514.8|10519.8|10514.8|10518.3|10513.3|5
1718946900000|2024-06-21 05:15:00|10519.5|10514.5|10518.8|10513.8|10519.8|10514.8|10518.8|10513.8|10
1718947200000|2024-06-21 05:20:00|10519|10514|10519|10514|10519.3|10514.3|10518.8|10513.8|0
1718947500000|2024-06-21 05:25:00|10518.8|10513.8|10519.3|10514.3|10519.3|10514.3|10518.8|10513.8|0
1718947800000|2024-06-21 05:30:00|10519|10514|10519.3|10514.3|10519.3|10514.3|10518.8|10513.8|12
1718948100000|2024-06-21 05:35:00|10519|10514|10518.6|10513.6|10519.3|10514.3|10518.4|10513.4|3
1718948400000|2024-06-21 05:40:00|10518.8|10513.8|10519.6|10514.6|10519.9|10514.9|10518.6|10513.6|18
1718948700000|2024-06-21 05:45:00|10519.9|10514.9|10521.6|10516.6|10521.6|10516.6|10519.6|10514.6|9
1718949000000|2024-06-21 05:50:00|10521.8|10516.8|10520.6|10515.6|10522.1|10517.1|10520.4|10515.4|2
1718949300000|2024-06-21 05:55:00|10520.4|10515.4|10520.1|10515.1|10520.4|10515.4|10519.6|10514.6|5
1718949600000|2024-06-21 06:00:00|10520.6|10515.6|10519.6|10514.6|10520.6|10515.6|10518.6|10513.6|71
1718949900000|2024-06-21 06:05:00|10519.4|10514.4|10518.6|10513.6|10520.3|10515.3|10518.6|10513.6|11
1718950200000|2024-06-21 06:10:00|10518.8|10513.8|10519.1|10514.1|10519.6|10514.6|10518.6|10513.6|22
1718950500000|2024-06-21 06:15:00|10518.9|10513.9|10519.6|10514.6|10520.3|10515.3|10518.6|10513.6|7
1718950800000|2024-06-21 06:20:00|10519.3|10514.3|10520.1|10515.1|10520.6|10515.6|10519.1|10514.1|5
1718951100000|2024-06-21 06:25:00|10520.3|10515.3|10521.1|10516.1|10521.6|10516.6|10520.1|10515.1|13
1718951400000|2024-06-21 06:30:00|10520.9|10515.9|10520.6|10515.6|10521.6|10516.6|10520.3|10515.3|10
1718951700000|2024-06-21 06:35:00|10520.8|10515.8|10524.1|10519.1|10524.6|10519.6|10520.6|10515.6|18
1718952000000|2024-06-21 06:40:00|10524.3|10519.3|10524.1|10519.1|10525.1|10520.1|10524.1|10519.1|8
1718952300000|2024-06-21 06:45:00|10523.6|10518.6|10524.8|10519.8|10525.1|10520.1|10523.1|10518.1|16
1718952600000|2024-06-21 06:50:00|10525.1|10520.1|10525.3|10520.3|10526.6|10521.6|10524.6|10519.6|9
1718952900000|2024-06-21 06:55:00|10525.6|10520.6|10526.6|10521.6|10527.3|10522.3|10525.6|10520.6|24
1718953200000|2024-06-21 07:00:00|10526.9|10521.9|10529.1|10524.1|10529.1|10524.1|10526.6|10521.6|25
1718953500000|2024-06-21 07:05:00|10529.6|10524.6|10530.6|10525.6|10532.1|10527.1|10529.1|10524.1|55
1718953800000|2024-06-21 07:10:00|10530.3|10525.3|10528.8|10523.8|10531.3|10526.3|10528.6|10523.6|18
1718954100000|2024-06-21 07:15:00|10534.4|10529.4|10534.1|10529.1|10538.3|10533.3|10532.8|10527.8|134
1718954400000|2024-06-21 07:20:00|10534.3|10529.3|10534.1|10529.1|10535.6|10530.6|10533.6|10528.6|33
1718954700000|2024-06-21 07:25:00|10534.3|10529.3|10534.1|10529.1|10534.8|10529.8|10532.1|10527.1|17
1718955000000|2024-06-21 07:30:00|10535|10530|10547.6|10542.6|10548.1|10543.1|10535|10530|177
1718955300000|2024-06-21 07:35:00|10547.5|10542.5|10547.1|10542.1|10550.6|10545.6|10545.8|10540.8|81
1718955600000|2024-06-21 07:40:00|10547|10542|10544.6|10539.6|10547.3|10542.3|10543.6|10538.6|50
1718955900000|2024-06-21 07:45:00|10544.5|10539.5|10546.1|10541.1|10547.6|10542.6|10544|10539|35
1718956200000|2024-06-21 07:50:00|10546.3|10541.3|10546.6|10541.6|10547.3|10542.3|10544.1|10539.1|32
1718956500000|2024-06-21 07:55:00|10546.5|10541.5|10546.1|10541.1|10547.3|10542.3|10544|10539|25
1718956800000|2024-06-21 08:00:00|10547.5|10542.5|10543.6|10538.6|10547.5|10542.5|10543|10538|48
1718957100000|2024-06-21 08:05:00|10543.8|10538.8|10541.3|10536.3|10545.6|10540.6|10541.1|10536.1|28
1718957400000|2024-06-21 08:10:00|10541.6|10536.6|10537.5|10532.5|10541.6|10536.6|10537|10532|38
1718957700000|2024-06-21 08:15:00|10537.6|10532.6|10539.6|10534.6|10540|10535|10537|10532|57
1718958000000|2024-06-21 08:20:00|10539.8|10534.8|10540|10535|10540.5|10535.5|10539|10534|21
1718958300000|2024-06-21 08:25:00|10540.5|10535.5|10540.7|10535.7|10542.5|10537.5|10539.8|10534.8|21
1718958600000|2024-06-21 08:30:00|10540.4|10535.4|10539.5|10534.5|10543.2|10538.2|10538.3|10533.3|97
1718958900000|2024-06-21 08:35:00|10539.3|10534.3|10537|10532|10539.8|10534.8|10536|10531|12
1718959200000|2024-06-21 08:40:00|10537.3|10532.3|10533.5|10528.5|10537.3|10532.3|10533.5|10528.5|51
1718959500000|2024-06-21 08:45:00|10533.6|10528.6|10536.8|10531.8|10537|10532|10533|10528|44
1718959800000|2024-06-21 08:50:00|10537|10532|10538|10533|10538|10533|10535|10530|17
1718960100000|2024-06-21 08:55:00|10537.8|10532.8|10537.3|10532.3|10538.8|10533.8|10536.6|10531.6|17
1718960400000|2024-06-21 09:00:00|10537|10532|10536.6|10531.6|10537.5|10532.5|10535.1|10530.1|11
1718960700000|2024-06-21 09:05:00|10536.8|10531.8|10536|10531|10538|10533|10536|10531|18
1718961000000|2024-06-21 09:10:00|10536.3|10531.3|10540.3|10535.3|10540.3|10535.3|10536|10531|146
1718961300000|2024-06-21 09:15:00|10540|10535|10542.5|10537.5|10543.5|10538.5|10540|10535|29
1718961600000|2024-06-21 09:20:00|10542.3|10537.3|10541.5|10536.5|10543|10538|10541.5|10536.5|34
1718961900000|2024-06-21 09:25:00|10541.1|10536.1|10540.8|10535.8|10541.5|10536.5|10540|10535|17
1718962200000|2024-06-21 09:30:00|10541|10536|10539|10534|10541|10536|10538|10533|24
1718962500000|2024-06-21 09:35:00|10539.2|10534.2|10538.1|10533.1|10540|10535|10538|10533|7
1718962800000|2024-06-21 09:40:00|10538.3|10533.3|10536|10531|10538.5|10533.5|10536|10531|17
1718963100000|2024-06-21 09:45:00|10536.3|10531.3|10537|10532|10537|10532|10535|10530|23
1718963400000|2024-06-21 09:50:00|10537.2|10532.2|10534.5|10529.5|10537.5|10532.5|10534.3|10529.3|14
1718963700000|2024-06-21 09:55:00|10534.8|10529.8|10534.8|10529.8|10535.8|10530.8|10534.3|10529.3|11
1718964000000|2024-06-21 10:00:00|10534.5|10529.5|10535.5|10530.5|10536|10531|10534.5|10529.5|26
1718964300000|2024-06-21 10:05:00|10535.3|10530.3|10537.8|10532.8|10538|10533|10535.3|10530.3|18
1718964600000|2024-06-21 10:10:00|10538|10533|10539.8|10534.8|10540|10535|10537.5|10532.5|27
1718964900000|2024-06-21 10:15:00|10539.5|10534.5|10541.5|10536.5|10541.5|10536.5|10539.5|10534.5|17
1718965200000|2024-06-21 10:20:00|10542|10537|10541.5|10536.5|10543.3|10538.3|10541.5|10536.5|69
1718965500000|2024-06-21 10:25:00|10541.8|10536.8|10541.3|10536.3|10541.8|10536.8|10540|10535|10
1718965800000|2024-06-21 10:30:00|10541.2|10536.2|10544.8|10539.8|10545.2|10540.2|10541|10536|20
1718966100000|2024-06-21 10:35:00|10545|10540|10544.8|10539.8|10546.5|10541.5|10544|10539|24
1718966400000|2024-06-21 10:40:00|10545|10540|10546.9|10541.9|10547.6|10542.6|10544.5|10539.5|23
1718966700000|2024-06-21 10:45:00|10547.1|10542.1|10550.5|10545.5|10550.5|10545.5|10545.9|10540.9|60
1718967000000|2024-06-21 10:50:00|10550.7|10545.7|10548.6|10543.6|10551|10546|10548.6|10543.6|54
1718967300000|2024-06-21 10:55:00|10548.8|10543.8|10548.3|10543.3|10549|10544|10547.6|10542.6|17
1718967600000|2024-06-21 11:00:00|10548.1|10543.1|10547.1|10542.1|10548.1|10543.1|10546.1|10541.1|19
1718967900000|2024-06-21 11:05:00|10546.9|10541.9|10546.6|10541.6|10549|10544|10546.6|10541.6|21
1718968200000|2024-06-21 11:10:00|10546.9|10541.9|10544.7|10539.7|10547.1|10542.1|10543.5|10538.5|55
1718968500000|2024-06-21 11:15:00|10544.5|10539.5|10545.8|10540.8|10546.5|10541.5|10544.5|10539.5|16
1718968800000|2024-06-21 11:20:00|10546|10541|10544|10539|10546|10541|10543.5|10538.5|12
1718969100000|2024-06-21 11:25:00|10544.2|10539.2|10544|10539|10545|10540|10544|10539|13
1718969400000|2024-06-21 11:30:00|10544.2|10539.2|10544|10539|10544.5|10539.5|10543.7|10538.7|5
1718969700000|2024-06-21 11:35:00|10543.8|10538.8|10545.9|10540.9|10545.9|10540.9|10543.5|10538.5|40
1718970000000|2024-06-21 11:40:00|10546.2|10541.2|10545.4|10540.4|10546.4|10541.4|10544.5|10539.5|14
1718970300000|2024-06-21 11:45:00|10545.7|10540.7|10543.8|10538.8|10546|10541|10543.8|10538.8|7
1718970600000|2024-06-21 11:50:00|10543.7|10538.7|10541.2|10536.2|10544|10539|10540.5|10535.5|29
1718970900000|2024-06-21 11:55:00|10541.3|10536.3|10540.5|10535.5|10541.3|10536.3|10540|10535|15
1718971200000|2024-06-21 12:00:00|10540.3|10535.3|10539.5|10534.5|10540.5|10535.5|10538|10533|23
1718971500000|2024-06-21 12:05:00|10539.3|10534.3|10541|10536|10541|10536|10538.3|10533.3|20
1718971800000|2024-06-21 12:10:00|10540.8|10535.8|10542|10537|10542.2|10537.2|10540|10535|41
1718972100000|2024-06-21 12:15:00|10541.7|10536.7|10543|10538|10543.5|10538.5|10541.5|10536.5|23
1718972400000|2024-06-21 12:20:00|10543.5|10538.5|10543|10538|10544.9|10539.9|10542.5|10537.5|104
1718972700000|2024-06-21 12:25:00|10543.3|10538.3|10539.5|10534.5|10543.3|10538.3|10539.5|10534.5|44
1718973000000|2024-06-21 12:30:00|10539|10534|10543|10538|10543|10538|10538.3|10533.3|34
1718973300000|2024-06-21 12:35:00|10543.2|10538.2|10540.7|10535.7|10543.2|10538.2|10539.2|10534.2|30
1718973600000|2024-06-21 12:40:00|10540.5|10535.5|10541|10536|10541.5|10536.5|10540|10535|17
1718973900000|2024-06-21 12:45:00|10541.2|10536.2|10539.7|10534.7|10541.5|10536.5|10539|10534|13
1718974200000|2024-06-21 12:50:00|10540|10535|10543.5|10538.5|10544|10539|10539|10534|39
1718974500000|2024-06-21 12:55:00|10543.7|10538.7|10538.5|10533.5|10543.7|10538.7|10538|10533|31
1718974800000|2024-06-21 13:00:00|10538.7|10533.7|10537.7|10532.7|10539|10534|10537|10532|68
1718975100000|2024-06-21 13:05:00|10537.9|10532.9|10540.9|10535.9|10540.9|10535.9|10536.7|10531.7|24
1718975400000|2024-06-21 13:10:00|10541|10536|10542|10537|10543|10538|10540.5|10535.5|36
1718975700000|2024-06-21 13:15:00|10542.2|10537.2|10544.4|10539.4|10544.9|10539.9|10541.7|10536.7|32
1718976000000|2024-06-21 13:20:00|10544.9|10539.9|10542.7|10537.7|10544.9|10539.9|10542|10537|32
1718976300000|2024-06-21 13:25:00|10542.9|10537.9|10541.4|10536.4|10543|10538|10540.4|10535.4|29
1718976600000|2024-06-21 13:30:00|10541.7|10536.7|10541.9|10536.9|10543.2|10538.2|10538.9|10533.9|85
1718976900000|2024-06-21 13:35:00|10542|10537|10538.9|10533.9|10543|10538|10538.9|10533.9|30
1718977200000|2024-06-21 13:40:00|10539|10534|10539|10534|10540.4|10535.4|10537.3|10532.3|100
1718977500000|2024-06-21 13:45:00|10545.4|10536.4|10547.7|10542.7|10555.8|10550.8|10539|10534|489
1718977800000|2024-06-21 13:50:00|10547.5|10542.5|10551|10546|10551.5|10546.5|10545.4|10540.4|186
1718978100000|2024-06-21 13:55:00|10551.2|10546.2|10550|10545|10551.4|10546.4|10547.7|10542.7|91
1718978400000|2024-06-21 14:00:00|10550.2|10545.2|10549.9|10544.9|10551.4|10546.4|10547.1|10542.1|80
1718978700000|2024-06-21 14:05:00|10550|10545|10543.4|10538.4|10551|10546|10542.5|10537.5|124
1718979000000|2024-06-21 14:10:00|10543.7|10538.7|10541.9|10536.9|10548.4|10543.4|10541.9|10536.9|80
1718979300000|2024-06-21 14:15:00|10542.2|10537.2|10541.5|10536.5|10544.5|10539.5|10541.5|10536.5|29
1718979600000|2024-06-21 14:20:00|10541.7|10536.7|10545.7|10540.7|10546.2|10541.2|10540.5|10535.5|38
1718979900000|2024-06-21 14:25:00|10545.9|10540.9|10541.5|10536.5|10546.2|10541.2|10541.5|10536.5|37
1718980200000|2024-06-21 14:30:00|10541.7|10536.7|10545.5|10540.5|10545.9|10540.9|10541.5|10536.5|40
1718980500000|2024-06-21 14:35:00|10545.4|10540.4|10546.2|10541.2|10546.4|10541.4|10541.2|10536.2|20
1718980800000|2024-06-21 14:40:00|10546.4|10541.4|10549.4|10544.4|10549.9|10544.9|10545.9|10540.9|17
1718981100000|2024-06-21 14:45:00|10549.7|10544.7|10546.9|10541.9|10550.4|10545.4|10545.9|10540.9|54
1718981400000|2024-06-21 14:50:00|10547.2|10542.2|10548.4|10543.4|10549.4|10544.4|10546.9|10541.9|51
1718981700000|2024-06-21 14:55:00|10548.5|10543.5|10554.4|10549.4|10555.9|10550.9|10548.4|10543.4|130
1718982000000|2024-06-21 15:00:00|10554.7|10549.7|10554.9|10549.9|10555.4|10550.4|10550.9|10545.9|135
1718982300000|2024-06-21 15:05:00|10554.4|10549.4|10553.9|10548.9|10555.4|10550.4|10551.4|10546.4|73
1718982600000|2024-06-21 15:10:00|10553.7|10548.7|10551.7|10546.7|10553.7|10548.7|10550.9|10545.9|65
1718982900000|2024-06-21 15:15:00|10551.4|10546.4|10553.4|10548.4|10554.4|10549.4|10551.4|10546.4|57
1718983200000|2024-06-21 15:20:00|10553.7|10548.7|10555.4|10550.4|10555.9|10550.9|10552.9|10547.9|70
1718983500000|2024-06-21 15:25:00|10555.2|10550.2|10554.9|10549.9|10555.9|10550.9|10553.4|10548.4|63
1718983800000|2024-06-21 15:30:00|10555.4|10550.4|10554.9|10549.9|10555.7|10550.7|10553.6|10548.6|86
1718984100000|2024-06-21 15:35:00|10554.7|10549.7|10550.9|10545.9|10554.9|10549.9|10550.7|10545.7|51
1718984400000|2024-06-21 15:40:00|10550.7|10545.7|10550.9|10545.9|10551.9|10546.9|10550.4|10545.4|21
1718984700000|2024-06-21 15:45:00|10550.7|10545.7|10547.4|10542.4|10550.9|10545.9|10546.9|10541.9|81
1718985000000|2024-06-21 15:50:00|10547.1|10542.1|10544.4|10539.4|10547.4|10542.4|10544|10539|56
1718985300000|2024-06-21 15:55:00|10544.2|10539.2|10544.4|10539.4|10545.9|10540.9|10543.9|10538.9|58
1718985600000|2024-06-21 16:00:00|10544.7|10539.7|10545.4|10540.4|10546.9|10541.9|10544.7|10539.7|13
1718985900000|2024-06-21 16:05:00|10545.7|10540.7|10545.4|10540.4|10546.2|10541.2|10543.7|10538.7|17
1718986200000|2024-06-21 16:10:00|10545.6|10540.6|10546.9|10541.9|10546.9|10541.9|10545.2|10540.2|13
1718986500000|2024-06-21 16:15:00|10547.1|10542.1|10545.9|10540.9|10547.9|10542.9|10545.4|10540.4|12
1718986800000|2024-06-21 16:20:00|10545.4|10540.4|10546.1|10541.1|10546.1|10541.1|10544.9|10539.9|13
1718987100000|2024-06-21 16:25:00|10546.4|10541.4|10547.9|10542.9|10548|10543|10546.4|10541.4|16
1718987400000|2024-06-21 16:30:00|10548.1|10543.1|10547.4|10542.4|10548.4|10543.4|10546.9|10541.9|18
1718987700000|2024-06-21 16:35:00|10547.9|10542.9|10546.4|10541.4|10548.4|10543.4|10545.9|10540.9|15
1718988000000|2024-06-21 16:40:00|10546.2|10541.2|10543.4|10538.4|10546.4|10541.4|10542.9|10537.9|34
1718988300000|2024-06-21 16:45:00|10543.7|10538.7|10545.7|10540.7|10545.9|10540.9|10543.4|10538.4|7
1718988600000|2024-06-21 16:50:00|10545.4|10540.4|10544.4|10539.4|10545.9|10540.9|10543.9|10538.9|15
1718988900000|2024-06-21 16:55:00|10544.6|10539.6|10546.9|10541.9|10546.9|10541.9|10544.4|10539.4|9
1718989200000|2024-06-21 17:00:00|10546.8|10541.8|10546.1|10541.1|10547.4|10542.4|10545.9|10540.9|5
1718989500000|2024-06-21 17:05:00|10546.4|10541.4|10547.4|10542.4|10547.4|10542.4|10545.9|10540.9|19
1718989800000|2024-06-21 17:10:00|10547.2|10542.2|10547.1|10542.1|10547.4|10542.4|10545.9|10540.9|13
1718990100000|2024-06-21 17:15:00|10547.4|10542.4|10547.9|10542.9|10547.9|10542.9|10546.4|10541.4|7
1718990400000|2024-06-21 17:20:00|10548.1|10543.1|10547.6|10542.6|10548.4|10543.4|10547.4|10542.4|13
1718990700000|2024-06-21 17:25:00|10547.9|10542.9|10548|10543|10548.4|10543.4|10547.4|10542.4|13
1718991000000|2024-06-21 17:30:00|10547.9|10542.9|10547.4|10542.4|10548.4|10543.4|10546.9|10541.9|6
1718991300000|2024-06-21 17:35:00|10547.6|10542.6|10546.4|10541.4|10547.9|10542.9|10545.9|10540.9|18
1718991600000|2024-06-21 17:40:00|10546.1|10541.1|10546.4|10541.4|10546.6|10541.6|10545.6|10540.6|10
1718991900000|2024-06-21 17:45:00|10546.6|10541.6|10548.4|10543.4|10548.6|10543.6|10546.4|10541.4|6
1718992200000|2024-06-21 17:50:00|10547.9|10542.9|10547.4|10542.4|10548.2|10543.2|10546.9|10541.9|30
1718992500000|2024-06-21 17:55:00|10547.6|10542.6|10545.9|10540.9|10547.9|10542.9|10544.9|10539.9|54
1718992800000|2024-06-21 18:00:00|10545.6|10540.6|10546.4|10541.4|10546.9|10541.9|10545.6|10540.6|5
1718993100000|2024-06-21 18:05:00|10546.6|10541.6|10545.1|10540.1|10546.9|10541.9|10544.9|10539.9|9
1718993400000|2024-06-21 18:10:00|10545.4|10540.4|10545.9|10540.9|10546.1|10541.1|10545.1|10540.1|1
1718993700000|2024-06-21 18:15:00|10545.6|10540.6|10545.9|10540.9|10545.9|10540.9|10544.9|10539.9|7
1718994000000|2024-06-21 18:20:00|10545.6|10540.6|10545.4|10540.4|10545.9|10540.9|10545.1|10540.1|6
1718994300000|2024-06-21 18:25:00|10545.1|10540.1|10543.9|10538.9|10545.4|10540.4|10543.4|10538.4|7
1718994600000|2024-06-21 18:30:00|10544.1|10539.1|10544.9|10539.9|10544.9|10539.9|10543.9|10538.9|3
1718994900000|2024-06-21 18:35:00|10544.6|10539.6|10544.4|10539.4|10544.9|10539.9|10543.4|10538.4|15
1718995200000|2024-06-21 18:40:00|10543.9|10538.9|10544.3|10539.3|10545.1|10540.1|10543.4|10538.4|6
1718995500000|2024-06-21 18:45:00|10544.4|10539.4|10544.8|10539.8|10545.1|10540.1|10543.9|10538.9|4
1718995800000|2024-06-21 18:50:00|10544.9|10539.9|10545.4|10540.4|10545.6|10540.6|10544.9|10539.9|5
1718996100000|2024-06-21 18:55:00|10545.1|10540.1|10544.4|10539.4|10545.4|10540.4|10543.9|10538.9|75
1718996400000|2024-06-21 19:00:00|10544.3|10539.3|10543.3|10538.3|10544.4|10539.4|10542.8|10537.8|60
1718996700000|2024-06-21 19:05:00|10543.1|10538.1|10544.8|10539.8|10544.9|10539.9|10542.8|10537.8|36
1718997000000|2024-06-21 19:10:00|10544.9|10539.9|10544.8|10539.8|10544.9|10539.9|10543.8|10538.8|41
1718997300000|2024-06-21 19:15:00|10544.6|10539.6|10543.9|10538.9|10544.6|10539.6|10543.4|10538.4|102
1718997600000|2024-06-21 19:20:00|10543.8|10538.8|10543.3|10538.3|10544.3|10539.3|10543.1|10538.1|4
1718997900000|2024-06-21 19:25:00|10543.4|10538.4|10544.8|10539.8|10544.9|10539.9|10543.3|10538.3|12
1718998200000|2024-06-21 19:30:00|10545.1|10540.1|10546.3|10541.3|10546.4|10541.4|10544.8|10539.8|15
1718998500000|2024-06-21 19:35:00|10546.4|10541.4|10545.3|10540.3|10546.4|10541.4|10544.8|10539.8|7
1718998800000|2024-06-21 19:40:00|10545.6|10540.6|10544.1|10539.1|10545.8|10540.8|10543.8|10538.8|61
1718999100000|2024-06-21 19:45:00|10544.3|10539.3|10545.4|10540.4|10545.4|10540.4|10544.1|10539.1|9
1718999400000|2024-06-21 19:50:00|10545.3|10540.3|10544.6|10539.6|10545.4|10540.4|10544.4|10539.4|6
1718999700000|2024-06-21 19:55:00|10544.8|10539.8|10546.9|10541.9|10547.3|10542.3|10544.3|10539.3|84
1719000000000|2024-06-21 20:00:00|10546.6|10541.6|10546.8|10541.8|10547.3|10542.3|10546.3|10541.3|25
1719000300000|2024-06-21 20:05:00|10546.6|10541.6|10546.3|10541.3|10546.8|10541.8|10546.1|10541.1|25
1719000600000|2024-06-21 20:10:00|10546.1|10541.1|10545.3|10540.3|10546.3|10541.3|10545.3|10540.3|18
1719000900000|2024-06-21 20:15:00|10545.1|10540.1|10544.8|10539.8|10545.3|10540.3|10544.3|10539.3|19
1719001200000|2024-06-21 20:20:00|10544.6|10539.6|10544.8|10539.8|10545.3|10540.3|10544.6|10539.6|3
1719001500000|2024-06-21 20:25:00|10544.6|10539.6|10545.3|10540.3|10545.6|10540.6|10544.1|10539.1|5
1719001800000|2024-06-21 20:30:00|10545.6|10540.6|10545.8|10540.8|10545.8|10540.8|10545.3|10540.3|8
1719002100000|2024-06-21 20:35:00|10546.3|10541.3|10546.1|10541.1|10546.3|10541.3|10545.8|10540.8|3
1719002400000|2024-06-21 20:40:00|10546.3|10541.3|10546.3|10541.3|10546.3|10541.3|10546.1|10541.1|3
1719002700000|2024-06-21 20:45:00|10546.6|10541.6|10547.3|10542.3|10547.3|10542.3|10546.1|10541.1|7
1719003000000|2024-06-21 20:50:00|10547.6|10542.6|10548.3|10543.3|10548.3|10543.3|10547.3|10542.3|7
1719003300000|2024-06-21 20:55:00|10548.1|10543.1|10547.7|10540.7|10549.4|10544.4|10545.2|10540.2|13
1719180000000|2024-06-23 22:00:00|10548.9|10543.9|10546.4|10541.4|10548.9|10543.9|10546.1|10541.1|7
1719180300000|2024-06-23 22:05:00|10546.2|10541.2|10546.7|10541.7|10546.7|10541.7|10546.2|10541.2|0
1719180600000|2024-06-23 22:10:00|10546.9|10541.9|10547.4|10542.4|10547.9|10542.9|10546.9|10541.9|12
1719180900000|2024-06-23 22:15:00|10547.7|10542.7|10548.4|10543.4|10548.7|10543.7|10547.4|10542.4|0
1719181200000|2024-06-23 22:20:00|10548.1|10543.1|10548.4|10543.4|10548.7|10543.7|10548.1|10543.1|2
1719181500000|2024-06-23 22:25:00|10548.7|10543.7|10548.4|10543.4|10548.7|10543.7|10548.4|10543.4|1
1719181800000|2024-06-23 22:30:00|10548.2|10543.2|10548.6|10543.6|10548.9|10543.9|10548.1|10543.1|20
1719182100000|2024-06-23 22:35:00|10548.4|10543.4|10547.9|10542.9|10549.1|10544.1|10547.7|10542.7|1
1719182400000|2024-06-23 22:40:00|10547.6|10542.6|10547.6|10542.6|10548.1|10543.1|10547.4|10542.4|0
1719182700000|2024-06-23 22:45:00|10547.4|10542.4|10548.1|10543.1|10548.4|10543.4|10547.4|10542.4|0
1719183000000|2024-06-23 22:50:00|10548.2|10543.2|10547.7|10542.7|10549.2|10544.2|10547.7|10542.7|11
1719183300000|2024-06-23 22:55:00|10547.4|10542.4|10546.7|10541.7|10547.6|10542.6|10546.7|10541.7|0
1719183600000|2024-06-23 23:00:00|10546.4|10541.4|10546.2|10541.2|10547.1|10542.1|10545.9|10540.9|3
1719183900000|2024-06-23 23:05:00|10546.1|10541.1|10545.1|10540.1|10546.1|10541.1|10544.7|10539.7|3
1719184200000|2024-06-23 23:10:00|10545.3|10540.3|10546.6|10541.6|10546.9|10541.9|10545.1|10540.1|1
1719184500000|2024-06-23 23:15:00|10546.4|10541.4|10547.6|10542.6|10547.9|10542.9|10546.1|10541.1|6
1719184800000|2024-06-23 23:20:00|10547.7|10542.7|10547.6|10542.6|10548.1|10543.1|10547.2|10542.2|0
1719185100000|2024-06-23 23:25:00|10547.7|10542.7|10549.1|10544.1|10549.4|10544.4|10547.2|10542.2|0
1719185400000|2024-06-23 23:30:00|10549.2|10544.2|10550.1|10545.1|10550.2|10545.2|10549.2|10544.2|0
1719185700000|2024-06-23 23:35:00|10549.9|10544.9|10550.9|10545.9|10550.9|10545.9|10549.4|10544.4|21
1719186000000|2024-06-23 23:40:00|10551.1|10546.1|10551.7|10546.7|10552.1|10547.1|10550.9|10545.9|19
1719186300000|2024-06-23 23:45:00|10551.9|10546.9|10551.9|10546.9|10552.4|10547.4|10551.4|10546.4|19
1719186600000|2024-06-23 23:50:00|10552.1|10547.1|10552.4|10547.4|10552.6|10547.6|10551.6|10546.6|3
1719186900000|2024-06-23 23:55:00|10552.6|10547.6|10552.4|10547.4|10552.9|10547.9|10551.7|10546.7|1
1719187200000|2024-06-24 00:00:00|10552.6|10547.6|10553.6|10548.6|10554.1|10549.1|10552.4|10547.4|9
1719187500000|2024-06-24 00:05:00|10553.9|10548.9|10552.9|10547.9|10553.9|10548.9|10552.9|10547.9|6
1719187800000|2024-06-24 00:10:00|10553.1|10548.1|10554.7|10549.7|10554.7|10549.7|10552.9|10547.9|3
1719188100000|2024-06-24 00:15:00|10554.4|10549.4|10552.1|10547.1|10554.4|10549.4|10551.9|10546.9|10
1719188400000|2024-06-24 00:20:00|10552.2|10547.2|10552.6|10547.6|10553.1|10548.1|10551.9|10546.9|3
1719188700000|2024-06-24 00:25:00|10552.8|10547.8|10551.9|10546.9|10552.8|10547.8|10551.7|10546.7|10
1719189000000|2024-06-24 00:30:00|10551.7|10546.7|10550.2|10545.2|10551.9|10546.9|10550.2|10545.2|0
1719189300000|2024-06-24 00:35:00|10550.4|10545.4|10549.6|10544.6|10550.4|10545.4|10549.4|10544.4|2
1719189600000|2024-06-24 00:40:00|10549.9|10544.9|10549.2|10544.2|10549.9|10544.9|10548.9|10543.9|0
1719189900000|2024-06-24 00:45:00|10548.9|10543.9|10548.9|10543.9|10549.4|10544.4|10548.9|10543.9|5
1719190200000|2024-06-24 00:50:00|10548.4|10543.4|10547.9|10542.9|10549.4|10544.4|10547.9|10542.9|23
1719190500000|2024-06-24 00:55:00|10548.1|10543.1|10548.9|10543.9|10548.9|10543.9|10546.9|10541.9|14
1719190800000|2024-06-24 01:00:00|10548.6|10543.6|10547.9|10542.9|10549.1|10544.1|10547.4|10542.4|20
1719191100000|2024-06-24 01:05:00|10548.1|10543.1|10549.4|10544.4|10549.4|10544.4|10547.9|10542.9|9
1719191400000|2024-06-24 01:10:00|10549.6|10544.6|10551.4|10546.4|10551.4|10546.4|10548.9|10543.9|48
1719191700000|2024-06-24 01:15:00|10551.6|10546.6|10552.8|10547.8|10554.4|10549.4|10551.6|10546.6|52
1719192000000|2024-06-24 01:20:00|10552.9|10547.9|10551.9|10546.9|10553.4|10548.4|10551.4|10546.4|24
1719192300000|2024-06-24 01:25:00|10551.6|10546.6|10551.9|10546.9|10552.6|10547.6|10551.1|10546.1|5
1719192600000|2024-06-24 01:30:00|10552.1|10547.1|10552.4|10547.4|10553.8|10548.8|10551.9|10546.9|3
1719192900000|2024-06-24 01:35:00|10552.6|10547.6|10551.1|10546.1|10553.4|10548.4|10550.6|10545.6|15
1719193200000|2024-06-24 01:40:00|10550.9|10545.9|10550.4|10545.4|10550.9|10545.9|10549.9|10544.9|6
1719193500000|2024-06-24 01:45:00|10550.1|10545.1|10550.4|10545.4|10550.6|10545.6|10549.4|10544.4|6
1719193800000|2024-06-24 01:50:00|10550.1|10545.1|10549.6|10544.6|10550.4|10545.4|10549.4|10544.4|6
1719194100000|2024-06-24 01:55:00|10549.4|10544.4|10549.1|10544.1|10550.1|10545.1|10548.9|10543.9|5
1719194400000|2024-06-24 02:00:00|10548.9|10543.9|10549.4|10544.4|10550.9|10545.9|10548.9|10543.9|3
1719194700000|2024-06-24 02:05:00|10549.2|10544.2|10549.2|10544.2|10549.9|10544.9|10548.9|10543.9|10
1719195000000|2024-06-24 02:10:00|10549.1|10544.1|10549.4|10544.4|10549.9|10544.9|10548.6|10543.6|6
1719195300000|2024-06-24 02:15:00|10549.6|10544.6|10550.4|10545.4|10550.4|10545.4|10549.4|10544.4|13
1719195600000|2024-06-24 02:20:00|10550.1|10545.1|10548.6|10543.6|10550.4|10545.4|10548.4|10543.4|1
1719195900000|2024-06-24 02:25:00|10548.4|10543.4|10547.9|10542.9|10548.4|10543.4|10547.4|10542.4|8
1719196200000|2024-06-24 02:30:00|10547.8|10542.8|10547.4|10542.4|10547.8|10542.8|10546.4|10541.4|14
1719196500000|2024-06-24 02:35:00|10546.9|10541.9|10546.9|10541.9|10547.6|10542.6|10546.4|10541.4|16
1719196800000|2024-06-24 02:40:00|10547.1|10542.1|10548.4|10543.4|10548.6|10543.6|10546.9|10541.9|7
1719197100000|2024-06-24 02:45:00|10548.6|10543.6|10549.1|10544.1|10549.8|10544.8|10548.6|10543.6|9
1719197400000|2024-06-24 02:50:00|10548.9|10543.9|10549.6|10544.6|10549.6|10544.6|10548.1|10543.1|41
1719197700000|2024-06-24 02:55:00|10549.4|10544.4|10549.4|10544.4|10549.8|10544.8|10548.6|10543.6|9
1719198000000|2024-06-24 03:00:00|10549.1|10544.1|10547.8|10542.8|10549.4|10544.4|10547.4|10542.4|14
1719198300000|2024-06-24 03:05:00|10547.9|10542.9|10548.6|10543.6|10548.8|10543.8|10547.4|10542.4|3
1719198600000|2024-06-24 03:10:00|10548.8|10543.8|10548.1|10543.1|10548.8|10543.8|10547.9|10542.9|1
1719198900000|2024-06-24 03:15:00|10548.3|10543.3|10548.3|10543.3|10548.4|10543.4|10547.8|10542.8|0
1719199200000|2024-06-24 03:20:00|10548.4|10543.4|10548.8|10543.8|10548.8|10543.8|10548.4|10543.4|3
1719199500000|2024-06-24 03:25:00|10548.6|10543.6|10546.8|10541.8|10548.6|10543.6|10546.4|10541.4|4
1719199800000|2024-06-24 03:30:00|10546.6|10541.6|10545.8|10540.8|10546.6|10541.6|10545.4|10540.4|1
1719200100000|2024-06-24 03:35:00|10546.1|10541.1|10545.8|10540.8|10546.3|10541.3|10544.9|10539.9|6
1719200400000|2024-06-24 03:40:00|10545.4|10540.4|10545.4|10540.4|10545.8|10540.8|10544.9|10539.9|116
1719200700000|2024-06-24 03:45:00|10545.6|10540.6|10546.4|10541.4|10546.8|10541.8|10545.4|10540.4|17
1719201000000|2024-06-24 03:50:00|10546.6|10541.6|10546.9|10541.9|10547.1|10542.1|10546.4|10541.4|11
1719201300000|2024-06-24 03:55:00|10547.3|10542.3|10547.3|10542.3|10547.4|10542.4|10546.6|10541.6|3
1719201600000|2024-06-24 04:00:00|10547.4|10542.4|10546.9|10541.9|10547.4|10542.4|10546.9|10541.9|2
1719201900000|2024-06-24 04:05:00|10546.8|10541.8|10546.8|10541.8|10547.3|10542.3|10546.4|10541.4|10
1719202200000|2024-06-24 04:10:00|10546.6|10541.6|10546.1|10541.1|10546.8|10541.8|10545.9|10540.9|3
1719202500000|2024-06-24 04:15:00|10546.3|10541.3|10546.6|10541.6|10546.8|10541.8|10545.9|10540.9|2
1719202800000|2024-06-24 04:20:00|10546.8|10541.8|10547.1|10542.1|10547.4|10542.4|10546.4|10541.4|8
1719203100000|2024-06-24 04:25:00|10547.3|10542.3|10546.8|10541.8|10547.3|10542.3|10546.6|10541.6|11
1719203400000|2024-06-24 04:30:00|10546.6|10541.6|10546.3|10541.3|10546.8|10541.8|10545.8|10540.8|15
1719203700000|2024-06-24 04:35:00|10546.4|10541.4|10545.4|10540.4|10546.4|10541.4|10545.4|10540.4|2
1719204000000|2024-06-24 04:40:00|10545.6|10540.6|10545.4|10540.4|10546.4|10541.4|10545.1|10540.1|4
1719204300000|2024-06-24 04:45:00|10545.6|10540.6|10545.9|10540.9|10546.4|10541.4|10545.4|10540.4|1
1719204600000|2024-06-24 04:50:00|10545.8|10540.8|10545.4|10540.4|10545.8|10540.8|10545.4|10540.4|1
1719204900000|2024-06-24 04:55:00|10545.6|10540.6|10545.4|10540.4|10545.8|10540.8|10545.4|10540.4|5
1719205200000|2024-06-24 05:00:00|10544.9|10539.9|10543.8|10538.8|10544.9|10539.9|10543.8|10538.8|11
1719205500000|2024-06-24 05:05:00|10543.6|10538.6|10543.3|10538.3|10543.8|10538.8|10542.6|10537.6|24
1719205800000|2024-06-24 05:10:00|10543.4|10538.4|10543.1|10538.1|10543.4|10538.4|10542.4|10537.4|5
1719206100000|2024-06-24 05:15:00|10543.4|10538.4|10543.9|10538.9|10544.4|10539.4|10543.1|10538.1|4
1719206400000|2024-06-24 05:20:00|10543.8|10538.8|10544.3|10539.3|10544.9|10539.9|10543.8|10538.8|1
1719206700000|2024-06-24 05:25:00|10544.6|10539.6|10544.3|10539.3|10544.6|10539.6|10543.9|10538.9|3
1719207000000|2024-06-24 05:30:00|10544.1|10539.1|10543.3|10538.3|10544.3|10539.3|10543.3|10538.3|13
1719207300000|2024-06-24 05:35:00|10543.6|10538.6|10543.8|10538.8|10544|10539|10542.9|10537.9|6
1719207600000|2024-06-24 05:40:00|10543.6|10538.6|10543.8|10538.8|10543.8|10538.8|10543.4|10538.4|20
1719207900000|2024-06-24 05:45:00|10543.6|10538.6|10542.8|10537.8|10543.8|10538.8|10542.3|10537.3|29
1719208200000|2024-06-24 05:50:00|10543|10538|10542.8|10537.8|10543.1|10538.1|10542.3|10537.3|11
1719208500000|2024-06-24 05:55:00|10542.6|10537.6|10541.8|10536.8|10542.8|10537.8|10541.3|10536.3|1
1719208800000|2024-06-24 06:00:00|10542.3|10537.3|10541.3|10536.3|10542.8|10537.8|10540.3|10535.3|18
1719209100000|2024-06-24 06:05:00|10541.1|10536.1|10540.4|10535.4|10541.8|10536.8|10540.4|10535.4|17
1719209400000|2024-06-24 06:10:00|10540.8|10535.8|10540.8|10535.8|10541.8|10536.8|10539.6|10534.6|21
1719209700000|2024-06-24 06:15:00|10541|10536|10540.1|10535.1|10541.3|10536.3|10539.3|10534.3|26
1719210000000|2024-06-24 06:20:00|10540.3|10535.3|10537.8|10532.8|10540.4|10535.4|10537.4|10532.4|15
1719210300000|2024-06-24 06:25:00|10537.6|10532.6|10538.8|10533.8|10538.8|10533.8|10537|10532|12
1719210600000|2024-06-24 06:30:00|10538.3|10533.3|10537.4|10532.4|10538.8|10533.8|10537.4|10532.4|14
1719210900000|2024-06-24 06:35:00|10537.1|10532.1|10537.3|10532.3|10537.8|10532.8|10535.9|10530.9|19
1719211200000|2024-06-24 06:40:00|10537.8|10532.8|10537.8|10532.8|10538.8|10533.8|10537.3|10532.3|18
1719211500000|2024-06-24 06:45:00|10537.6|10532.6|10538.8|10533.8|10539.8|10534.8|10537.6|10532.6|14
1719211800000|2024-06-24 06:50:00|10538.5|10533.5|10539.8|10534.8|10540.3|10535.3|10538.3|10533.3|7
1719212100000|2024-06-24 06:55:00|10539.6|10534.6|10537.8|10532.8|10540|10535|10537.7|10532.7|12
1719212400000|2024-06-24 07:00:00|10537.7|10532.7|10536|10531|10538.8|10533.8|10535.3|10530.3|56
1719212700000|2024-06-24 07:05:00|10536.1|10531.1|10535.8|10530.8|10536.8|10531.8|10535.3|10530.3|15
1719213000000|2024-06-24 07:10:00|10536.3|10531.3|10535.3|10530.3|10537.3|10532.3|10535.3|10530.3|17
1719213300000|2024-06-24 07:15:00|10535.5|10530.5|10536.3|10531.3|10537.3|10532.3|10535.3|10530.3|8
1719213600000|2024-06-24 07:20:00|10536.5|10531.5|10537.8|10532.8|10538.3|10533.3|10536.3|10531.3|17
1719213900000|2024-06-24 07:25:00|10538.3|10533.3|10538.8|10533.8|10540.3|10535.3|10538|10533|25
1719214200000|2024-06-24 07:30:00|10539|10534|10535.8|10530.8|10539.3|10534.3|10535.3|10530.3|25
1719214500000|2024-06-24 07:35:00|10535.6|10530.6|10532.3|10527.3|10535.8|10530.8|10531.8|10526.8|106
1719214800000|2024-06-24 07:40:00|10532.5|10527.5|10531.5|10526.5|10533.7|10528.7|10530.9|10525.9|31
1719215100000|2024-06-24 07:45:00|10531.7|10526.7|10532.3|10527.3|10533.3|10528.3|10531.3|10526.3|15
1719215400000|2024-06-24 07:50:00|10532.5|10527.5|10532|10527|10532.8|10527.8|10531.3|10526.3|27
1719215700000|2024-06-24 07:55:00|10532.1|10527.1|10532.3|10527.3|10532.5|10527.5|10530.6|10525.6|16
1719216000000|2024-06-24 08:00:00|10532.6|10527.6|10533.8|10528.8|10533.8|10528.8|10531.3|10526.3|47
1719216300000|2024-06-24 08:05:00|10534|10529|10533.8|10528.8|10534.3|10529.3|10532.3|10527.3|30
1719216600000|2024-06-24 08:10:00|10533.6|10528.6|10531.8|10526.8|10533.8|10528.8|10530.8|10525.8|22
1719216900000|2024-06-24 08:15:00|10531.3|10526.3|10529.8|10524.8|10531.7|10526.7|10529.5|10524.5|14
1719217200000|2024-06-24 08:20:00|10529.5|10524.5|10529|10524|10530|10525|10528.8|10523.8|9
1719217500000|2024-06-24 08:25:00|10529.3|10524.3|10529.8|10524.8|10530|10525|10528.3|10523.3|31
1719217800000|2024-06-24 08:30:00|10530.2|10525.2|10531.8|10526.8|10531.8|10526.8|10529.5|10524.5|23
1719218100000|2024-06-24 08:35:00|10532|10527|10529.8|10524.8|10532.2|10527.2|10528.8|10523.8|19
1719218400000|2024-06-24 08:40:00|10530|10525|10527.8|10522.8|10530.2|10525.2|10527.8|10522.8|14
1719218700000|2024-06-24 08:45:00|10528|10523|10529.8|10524.8|10530.3|10525.3|10528|10523|11
1719219000000|2024-06-24 08:50:00|10530|10525|10530.3|10525.3|10530.7|10525.7|10528.7|10523.7|25
1719219300000|2024-06-24 08:55:00|10530.5|10525.5|10531.5|10526.5|10531.8|10526.8|10530.3|10525.3|14
1719219600000|2024-06-24 09:00:00|10531.7|10526.7|10529|10524|10531.8|10526.8|10528.7|10523.7|13
1719219900000|2024-06-24 09:05:00|10529.2|10524.2|10527.8|10522.8|10529.5|10524.5|10527.3|10522.3|26
1719220200000|2024-06-24 09:10:00|10527.6|10522.6|10527.2|10522.2|10528|10523|10526.3|10521.3|19
1719220500000|2024-06-24 09:15:00|10527.3|10522.3|10526.8|10521.8|10528.3|10523.3|10525.8|10520.8|28
1719220800000|2024-06-24 09:20:00|10526.5|10521.5|10522.3|10517.3|10527.8|10522.8|10522.3|10517.3|41
1719221100000|2024-06-24 09:25:00|10522|10517|10522.2|10517.2|10523.3|10518.3|10521.3|10516.3|31
1719221400000|2024-06-24 09:30:00|10522.3|10517.3|10522.3|10517.3|10523.8|10518.8|10519.8|10514.8|157
1719221700000|2024-06-24 09:35:00|10522|10517|10520.8|10515.8|10522.3|10517.3|10520.8|10515.8|13
1719222000000|2024-06-24 09:40:00|10521|10516|10520.5|10515.5|10521.5|10516.5|10519.8|10514.8|15
1719222300000|2024-06-24 09:45:00|10520.3|10515.3|10522.8|10517.8|10523|10518|10520.3|10515.3|11
1719222600000|2024-06-24 09:50:00|10522.5|10517.5|10523|10518|10523.5|10518.5|10521.5|10516.5|11
1719222900000|2024-06-24 09:55:00|10523.2|10518.2|10523.3|10518.3|10524.3|10519.3|10522.8|10517.8|10
1719223200000|2024-06-24 10:00:00|10523.5|10518.5|10524|10519|10525.3|10520.3|10523.5|10518.5|14
1719223500000|2024-06-24 10:05:00|10524.2|10519.2|10521|10516|10524.7|10519.7|10514.1|10509.1|153
1719223800000|2024-06-24 10:10:00|10521.2|10516.2|10521.3|10516.3|10522.9|10517.9|10518|10513|33
1719224100000|2024-06-24 10:15:00|10521.2|10516.2|10521.8|10516.8|10522.7|10517.7|10520.2|10515.2|21
1719224400000|2024-06-24 10:20:00|10522|10517|10522.2|10517.2|10523.2|10518.2|10520.7|10515.7|5
1719224700000|2024-06-24 10:25:00|10522.5|10517.5|10523.2|10518.2|10523.3|10518.3|10521.7|10516.7|18
1719225000000|2024-06-24 10:30:00|10523|10518|10523.2|10518.2|10524.3|10519.3|10522.3|10517.3|17
1719225300000|2024-06-24 10:35:00|10523.3|10518.3|10522.7|10517.7|10523.7|10518.7|10521.8|10516.8|25
1719225600000|2024-06-24 10:40:00|10522.8|10517.8|10520.5|10515.5|10523.7|10518.7|10520.3|10515.3|26
1719225900000|2024-06-24 10:45:00|10520.3|10515.3|10521.2|10516.2|10522.2|10517.2|10519.8|10514.8|32
1719226200000|2024-06-24 10:50:00|10521.5|10516.5|10519.7|10514.7|10521.5|10516.5|10519.2|10514.2|48
1719226500000|2024-06-24 10:55:00|10519.3|10514.3|10519|10514|10520.7|10515.7|10518.3|10513.3|30
1719226800000|2024-06-24 11:00:00|10519.2|10514.2|10517.7|10512.7|10519.8|10514.8|10517.7|10512.7|19
1719227100000|2024-06-24 11:05:00|10518|10513|10518.7|10513.7|10518.7|10513.7|10516.2|10511.2|23
1719227400000|2024-06-24 11:10:00|10518.5|10513.5|10519.7|10514.7|10520.2|10515.2|10518.2|10513.2|29
1719227700000|2024-06-24 11:15:00|10519.5|10514.5|10520.7|10515.7|10520.7|10515.7|10518.8|10513.8|7
1719228000000|2024-06-24 11:20:00|10520.5|10515.5|10520.5|10515.5|10521.2|10516.2|10520.2|10515.2|13
1719228300000|2024-06-24 11:25:00|10520.7|10515.7|10520.7|10515.7|10522.2|10517.2|10520.2|10515.2|32
1719228600000|2024-06-24 11:30:00|10520.2|10515.2|10518.2|10513.2|10520.7|10515.7|10517.7|10512.7|11
1719228900000|2024-06-24 11:35:00|10518|10513|10520.3|10515.3|10520.7|10515.7|10517.7|10512.7|6
1719229200000|2024-06-24 11:40:00|10520.2|10515.2|10519.2|10514.2|10520.7|10515.7|10519.2|10514.2|7
1719229500000|2024-06-24 11:45:00|10519.7|10514.7|10518.2|10513.2|10520|10515|10518.2|10513.2|12
1719229800000|2024-06-24 11:50:00|10518|10513|10518.2|10513.2|10518.8|10513.8|10517.2|10512.2|32
1719230100000|2024-06-24 11:55:00|10517.8|10512.8|10515.5|10510.5|10519.2|10514.2|10515|10510|80
1719230400000|2024-06-24 12:00:00|10515.7|10510.7|10518.2|10513.2|10519.2|10514.2|10515.7|10510.7|59
1719230700000|2024-06-24 12:05:00|10518.5|10513.5|10519.7|10514.7|10519.7|10514.7|10517.5|10512.5|18
1719231000000|2024-06-24 12:10:00|10519.2|10514.2|10520.5|10515.5|10520.7|10515.7|10519.2|10514.2|12
1719231300000|2024-06-24 12:15:00|10520.3|10515.3|10520.3|10515.3|10522.7|10517.7|10520.2|10515.2|11
1719231600000|2024-06-24 12:20:00|10520.2|10515.2|10517.7|10512.7|10521.2|10516.2|10517.7|10512.7|51
1719231900000|2024-06-24 12:25:00|10517.5|10512.5|10519.5|10514.5|10519.7|10514.7|10516.2|10511.2|134
1719232200000|2024-06-24 12:30:00|10519.3|10514.3|10519.7|10514.7|10523.3|10518.3|10518.8|10513.8|17
1719232500000|2024-06-24 12:35:00|10519.5|10514.5|10519.2|10514.2|10520.7|10515.7|10517.2|10512.2|41
1719232800000|2024-06-24 12:40:00|10519.5|10514.5|10520.3|10515.3|10521.4|10516.4|10519|10514|8
1719233100000|2024-06-24 12:45:00|10520.5|10515.5|10517.7|10512.7|10521|10516|10516.7|10511.7|21
1719233400000|2024-06-24 12:50:00|10517.5|10512.5|10514.7|10509.7|10517.9|10512.9|10514.7|10509.7|59
1719233700000|2024-06-24 12:55:00|10514.9|10509.9|10514.7|10509.7|10516.2|10511.2|10514.7|10509.7|25
1719234000000|2024-06-24 13:00:00|10514.9|10509.9|10512.2|10507.2|10514.9|10509.9|10511.3|10506.3|52
1719234300000|2024-06-24 13:05:00|10512.4|10507.4|10512.2|10507.2|10513.4|10508.4|10511.7|10506.7|17
1719234600000|2024-06-24 13:10:00|10512|10507|10512.7|10507.7|10514.2|10509.2|10511.7|10506.7|29
1719234900000|2024-06-24 13:15:00|10512.9|10507.9|10511.5|10506.5|10513.1|10508.1|10509.4|10504.4|127
1719235200000|2024-06-24 13:20:00|10511.7|10506.7|10511.7|10506.7|10512.4|10507.4|10509.8|10504.8|35
1719235500000|2024-06-24 13:25:00|10512|10507|10509.3|10504.3|10512|10507|10506.8|10501.8|42
1719235800000|2024-06-24 13:30:00|10508.8|10503.8|10510.3|10505.3|10510.3|10505.3|10506.8|10501.8|82
1719236100000|2024-06-24 13:35:00|10510.8|10505.8|10509.8|10504.8|10511.7|10506.7|10508.7|10503.7|64
1719236400000|2024-06-24 13:40:00|10509.5|10504.5|10509.3|10504.3|10510.3|10505.3|10508.7|10503.7|32
1719236700000|2024-06-24 13:45:00|10509.5|10504.5|10506.1|10501.1|10510|10505|10506|10501|85
1719237000000|2024-06-24 13:50:00|10506.3|10501.3|10504.3|10499.3|10506.8|10501.8|10504.3|10499.3|42
1719237300000|2024-06-24 13:55:00|10504.5|10499.5|10504.9|10499.9|10506.3|10501.3|10503.7|10498.7|73
1719237600000|2024-06-24 14:00:00|10505.1|10500.1|10502.2|10497.2|10506.8|10501.8|10501.3|10496.3|88
1719237900000|2024-06-24 14:05:00|10502.3|10497.3|10500.7|10495.7|10502.5|10497.5|10500.7|10495.7|40
1719238200000|2024-06-24 14:10:00|10501|10496|10505.7|10500.7|10506.8|10501.8|10500.7|10495.7|87
1719238500000|2024-06-24 14:15:00|10505.9|10500.9|10507.7|10502.7|10508.3|10503.3|10505.3|10500.3|39
1719238800000|2024-06-24 14:20:00|10507.5|10502.5|10508.7|10503.7|10508.8|10503.8|10506.3|10501.3|37
1719239100000|2024-06-24 14:25:00|10508.8|10503.8|10511.8|10506.8|10512.3|10507.3|10508.3|10503.3|60
1719239400000|2024-06-24 14:30:00|10511.5|10506.5|10510|10505|10512.7|10507.7|10509.8|10504.8|103
1719239700000|2024-06-24 14:35:00|10509.8|10504.8|10509.3|10504.3|10510.7|10505.7|10508.5|10503.5|29
1719240000000|2024-06-24 14:40:00|10509.1|10504.1|10511.8|10506.8|10512|10507|10509.1|10504.1|137
1719240300000|2024-06-24 14:45:00|10512|10507|10513.7|10508.7|10514.2|10509.2|10511.3|10506.3|65
1719240600000|2024-06-24 14:50:00|10514|10509|10515.7|10510.7|10518|10513|10513.7|10508.7|41
1719240900000|2024-06-24 14:55:00|10515.4|10510.4|10516.2|10511.2|10516.7|10511.7|10513.7|10508.7|20
1719241200000|2024-06-24 15:00:00|10515.8|10510.8|10513.7|10508.7|10516.4|10511.4|10513.2|10508.2|27
1719241500000|2024-06-24 15:05:00|10513.2|10508.2|10514.3|10509.3|10515|10510|10512.8|10507.8|92
1719241800000|2024-06-24 15:10:00|10514.5|10509.5|10516.2|10511.2|10516.5|10511.5|10513.8|10508.8|21
1719242100000|2024-06-24 15:15:00|10516|10511|10514.8|10509.8|10516.9|10511.9|10514.3|10509.3|23
1719242400000|2024-06-24 15:20:00|10515|10510|10516.2|10511.2|10516.7|10511.7|10514|10509|36
1719242700000|2024-06-24 15:25:00|10516|10511|10515.7|10510.7|10517.4|10512.4|10515.2|10510.2|27
1719243000000|2024-06-24 15:30:00|10515.9|10510.9|10516.2|10511.2|10516.9|10511.9|10515.7|10510.7|12
1719243300000|2024-06-24 15:35:00|10515.7|10510.7|10517.1|10512.1|10517.1|10512.1|10515.4|10510.4|41
1719243600000|2024-06-24 15:40:00|10516.9|10511.9|10518.2|10513.2|10519.2|10514.2|10516.7|10511.7|109
1719243900000|2024-06-24 15:45:00|10518.4|10513.4|10520.7|10515.7|10521.2|10516.2|10518.2|10513.2|23
1719244200000|2024-06-24 15:50:00|10520.6|10515.6|10518.6|10513.6|10521.2|10516.2|10518.6|10513.6|23
1719244500000|2024-06-24 15:55:00|10518.2|10513.2|10518.6|10513.6|10518.6|10513.6|10515.7|10510.7|40
1719244800000|2024-06-24 16:00:00|10518.7|10513.7|10516.2|10511.2|10519.2|10514.2|10515.9|10510.9|56
1719245100000|2024-06-24 16:05:00|10516.4|10511.4|10516.7|10511.7|10516.9|10511.9|10515.2|10510.2|50
1719245400000|2024-06-24 16:10:00|10516.9|10511.9|10516.9|10511.9|10517.4|10512.4|10516.2|10511.2|54
1719245700000|2024-06-24 16:15:00|10516.7|10511.7|10517.7|10512.7|10518.2|10513.2|10516.4|10511.4|3
1719246000000|2024-06-24 16:20:00|10517.9|10512.9|10518|10513|10518.4|10513.4|10516.7|10511.7|2
1719246300000|2024-06-24 16:25:00|10517.7|10512.7|10518.2|10513.2|10518.4|10513.4|10517.7|10512.7|13
1719246600000|2024-06-24 16:30:00|10518|10513|10517.7|10512.7|10518.6|10513.6|10517.5|10512.5|3
1719246900000|2024-06-24 16:35:00|10517.5|10512.5|10517.7|10512.7|10517.7|10512.7|10517.1|10512.1|3
1719247200000|2024-06-24 16:40:00|10517.5|10512.5|10517.2|10512.2|10518.1|10513.1|10516.7|10511.7|24
1719247500000|2024-06-24 16:45:00|10517.5|10512.5|10517.2|10512.2|10517.9|10512.9|10517.2|10512.2|9
1719247800000|2024-06-24 16:50:00|10516.9|10511.9|10518.2|10513.2|10518.2|10513.2|10516.7|10511.7|17
1719248100000|2024-06-24 16:55:00|10518.4|10513.4|10518.2|10513.2|10518.9|10513.9|10517.7|10512.7|7
1719248400000|2024-06-24 17:00:00|10518.4|10513.4|10519.9|10514.9|10520.1|10515.1|10518.4|10513.4|3
1719248700000|2024-06-24 17:05:00|10519.7|10514.7|10521.1|10516.1|10521.6|10516.6|10519.7|10514.7|15
1719249000000|2024-06-24 17:10:00|10521.2|10516.2|10521.4|10516.4|10522.1|10517.1|10520.7|10515.7|17
1719249300000|2024-06-24 17:15:00|10521.6|10516.6|10521.4|10516.4|10521.6|10516.6|10520.4|10515.4|37
1719249600000|2024-06-24 17:20:00|10521.2|10516.2|10522.6|10517.6|10522.7|10517.7|10521.2|10516.2|18
1719249900000|2024-06-24 17:25:00|10522.2|10517.2|10521.9|10516.9|10522.2|10517.2|10521.2|10516.2|17
1719250200000|2024-06-24 17:30:00|10522.1|10517.1|10522.2|10517.2|10523.2|10518.2|10521.7|10516.7|10
1719250500000|2024-06-24 17:35:00|10522.4|10517.4|10520.4|10515.4|10522.6|10517.6|10520.2|10515.2|24
1719250800000|2024-06-24 17:40:00|10520.7|10515.7|10520.2|10515.2|10521.2|10516.2|10520.2|10515.2|9
1719251100000|2024-06-24 17:45:00|10520.4|10515.4|10521.2|10516.2|10521.2|10516.2|10520.2|10515.2|8
1719251400000|2024-06-24 17:50:00|10521.4|10516.4|10520.9|10515.9|10522.6|10517.6|10520.9|10515.9|28
1719251700000|2024-06-24 17:55:00|10521.2|10516.2|10520.4|10515.4|10521.2|10516.2|10519.2|10514.2|8
1719252000000|2024-06-24 18:00:00|10520.7|10515.7|10520.2|10515.2|10520.9|10515.9|10519.6|10514.6|8
1719252300000|2024-06-24 18:05:00|10520.1|10515.1|10519.2|10514.2|10520.4|10515.4|10519|10514|6
1719252600000|2024-06-24 18:10:00|10519.4|10514.4|10519.6|10514.6|10520.1|10515.1|10519.2|10514.2|14
1719252900000|2024-06-24 18:15:00|10519.2|10514.2|10518.7|10513.7|10520.2|10515.2|10518.7|10513.7|35
1719253200000|2024-06-24 18:20:00|10518.6|10513.6|10515.2|10510.2|10518.6|10513.6|10515.2|10510.2|15
1719253500000|2024-06-24 18:25:00|10515.4|10510.4|10514.7|10509.7|10515.6|10510.6|10514.7|10509.7|19
1719253800000|2024-06-24 18:30:00|10514.4|10509.4|10513.7|10508.7|10514.7|10509.7|10513.7|10508.7|11
1719254100000|2024-06-24 18:35:00|10513.9|10508.9|10512.3|10507.3|10514.2|10509.2|10512.3|10507.3|7
1719254400000|2024-06-24 18:40:00|10512.1|10507.1|10511.8|10506.8|10512.3|10507.3|10511.4|10506.4|8
1719254700000|2024-06-24 18:45:00|10511.6|10506.6|10509.6|10504.6|10511.6|10506.6|10509.6|10504.6|7
1719255000000|2024-06-24 18:50:00|10509.7|10504.7|10510.1|10505.1|10510.1|10505.1|10509.1|10504.1|8
1719255300000|2024-06-24 18:55:00|10509.9|10504.9|10511.1|10506.1|10511.1|10506.1|10509.1|10504.1|48
1719255600000|2024-06-24 19:00:00|10511.2|10506.2|10511.6|10506.6|10512.6|10507.6|10511.1|10506.1|44
1719255900000|2024-06-24 19:05:00|10511.4|10506.4|10511.7|10506.7|10511.9|10506.9|10511.2|10506.2|26
1719256200000|2024-06-24 19:10:00|10511.9|10506.9|10512.1|10507.1|10512.1|10507.1|10511.2|10506.2|6
1719256500000|2024-06-24 19:15:00|10512.4|10507.4|10511.7|10506.7|10512.6|10507.6|10511.7|10506.7|25
1719256800000|2024-06-24 19:20:00|10511.9|10506.9|10511.1|10506.1|10512.1|10507.1|10511.1|10506.1|11
1719257100000|2024-06-24 19:25:00|10511.3|10506.3|10511.7|10506.7|10511.9|10506.9|10510.6|10505.6|6
1719257400000|2024-06-24 19:30:00|10511.4|10506.4|10511.1|10506.1|10512.4|10507.4|10511.1|10506.1|0
1719257700000|2024-06-24 19:35:00|10510.9|10505.9|10509.6|10504.6|10511.3|10506.3|10509.6|10504.6|33
1719258000000|2024-06-24 19:40:00|10509.8|10504.8|10510.2|10505.2|10510.6|10505.6|10509.4|10504.4|7
1719258300000|2024-06-24 19:45:00|10509.9|10504.9|10511.6|10506.6|10512.1|10507.1|10509.9|10504.9|13
1719258600000|2024-06-24 19:50:00|10511.3|10506.3|10511.3|10506.3|10511.6|10506.6|10511.1|10506.1|14
1719258900000|2024-06-24 19:55:00|10511.6|10506.6|10512.1|10507.1|10512.1|10507.1|10510.8|10505.8|43
1719259200000|2024-06-24 20:00:00|10512.3|10507.3|10512.1|10507.1|10513.1|10508.1|10511.6|10506.6|52
1719259500000|2024-06-24 20:05:00|10511.9|10506.9|10510.8|10505.8|10512.1|10507.1|10510.6|10505.6|49
1719259800000|2024-06-24 20:10:00|10511.1|10506.1|10511.1|10506.1|10511.1|10506.1|10510.8|10505.8|0
1719260100000|2024-06-24 20:15:00|10511.6|10506.6|10511.3|10506.3|10511.6|10506.6|10511.1|10506.1|9
1719260400000|2024-06-24 20:20:00|10511.5|10506.5|10512.3|10507.3|10512.3|10507.3|10511.5|10506.5|14
1719260700000|2024-06-24 20:25:00|10512.1|10507.1|10512.3|10507.3|10512.6|10507.6|10512.1|10507.1|3
1719261000000|2024-06-24 20:30:00|10512.6|10507.6|10512.8|10507.8|10513.1|10508.1|10512.3|10507.3|11
1719261300000|2024-06-24 20:35:00|10513|10508|10513.1|10508.1|10513.6|10508.6|10512.8|10507.8|1
1719261600000|2024-06-24 20:40:00|10513.3|10508.3|10513.3|10508.3|10513.5|10508.5|10512.6|10507.6|3
1719261900000|2024-06-24 20:45:00|10513.1|10508.1|10513.1|10508.1|10513.4|10508.4|10512.6|10507.6|4
1719262200000|2024-06-24 20:50:00|10513.3|10508.3|10512.6|10507.6|10513.4|10508.4|10512.6|10507.6|1
1719262500000|2024-06-24 20:55:00|10513|10508|10517.7|10508.7|10518|10510.2|10512.8|10507.8|10
1719273600000|2024-06-25 00:00:00|10515.5|10510.5|10514|10509|10515.5|10510.5|10513.8|10508.8|44
1719273900000|2024-06-25 00:05:00|10514.2|10509.2|10514.4|10509.4|10515.1|10510.1|10513.7|10508.7|3
1719274200000|2024-06-25 00:10:00|10514.1|10509.1|10513.3|10508.3|10514.4|10509.4|10513.1|10508.1|12
1719274500000|2024-06-25 00:15:00|10513.6|10508.6|10512.8|10507.8|10513.6|10508.6|10512.1|10507.1|9
1719274800000|2024-06-25 00:20:00|10513.1|10508.1|10514.8|10509.8|10515.1|10510.1|10512.8|10507.8|7
1719275100000|2024-06-25 00:25:00|10514.6|10509.6|10514.1|10509.1|10514.8|10509.8|10514.1|10509.1|3
1719275400000|2024-06-25 00:30:00|10514.3|10509.3|10513.1|10508.1|10514.3|10509.3|10512.9|10507.9|5
1719275700000|2024-06-25 00:35:00|10512.8|10507.8|10512.8|10507.8|10512.8|10507.8|10512.1|10507.1|21
1719276000000|2024-06-25 00:40:00|10512.6|10507.6|10512.1|10507.1|10513.1|10508.1|10511.6|10506.6|32
1719276300000|2024-06-25 00:45:00|10512|10507|10512.1|10507.1|10512.5|10507.5|10511.6|10506.6|8
1719276600000|2024-06-25 00:50:00|10511.8|10506.8|10511.3|10506.3|10512.1|10507.1|10510.9|10505.9|38
1719276900000|2024-06-25 00:55:00|10511.6|10506.6|10511.1|10506.1|10512.8|10507.8|10510.8|10505.8|22
1719277200000|2024-06-25 01:00:00|10511.3|10506.3|10510.1|10505.1|10512.3|10507.3|10509.8|10504.8|13
1719277500000|2024-06-25 01:05:00|10509.6|10504.6|10511.1|10506.1|10511.1|10506.1|10509.6|10504.6|21
1719277800000|2024-06-25 01:10:00|10511.3|10506.3|10510.6|10505.6|10511.6|10506.6|10510.1|10505.1|5
1719278100000|2024-06-25 01:15:00|10510.8|10505.8|10510.5|10505.5|10512.1|10507.1|10510.1|10505.1|24
1719278400000|2024-06-25 01:20:00|10510.3|10505.3|10509.6|10504.6|10510.6|10505.6|10509.3|10504.3|2
1719278700000|2024-06-25 01:25:00|10509.8|10504.8|10512.6|10507.6|10513.1|10508.1|10509.6|10504.6|11
1719279000000|2024-06-25 01:30:00|10512.8|10507.8|10512.6|10507.6|10513.1|10508.1|10511.8|10506.8|22
1719279300000|2024-06-25 01:35:00|10512.3|10507.3|10511.1|10506.1|10512.8|10507.8|10510.9|10505.9|3
1719279600000|2024-06-25 01:40:00|10511.3|10506.3|10511.3|10506.3|10511.5|10506.5|10510.6|10505.6|6
1719279900000|2024-06-25 01:45:00|10511.5|10506.5|10511.5|10506.5|10512|10507|10510.6|10505.6|7
1719280200000|2024-06-25 01:50:00|10511.8|10506.8|10511.6|10506.6|10512|10507|10511.5|10506.5|2
1719280500000|2024-06-25 01:55:00|10511.1|10506.1|10510.8|10505.8|10511.3|10506.3|10510.1|10505.1|7
1719280800000|2024-06-25 02:00:00|10511|10506|10510.1|10505.1|10511.3|10506.3|10510.1|10505.1|3
1719281100000|2024-06-25 02:05:00|10510.3|10505.3|10509.8|10504.8|10510.5|10505.5|10509.3|10504.3|6
1719281400000|2024-06-25 02:10:00|10510|10505|10510|10505|10510.1|10505.1|10509.1|10504.1|12
1719281700000|2024-06-25 02:15:00|10509.8|10504.8|10509.8|10504.8|10510.5|10505.5|10509.6|10504.6|16
1719282000000|2024-06-25 02:20:00|10509.6|10504.6|10509.5|10504.5|10510|10505|10509.1|10504.1|4
1719282300000|2024-06-25 02:25:00|10509.3|10504.3|10509.1|10504.1|10509.5|10504.5|10509.1|10504.1|0
1719282600000|2024-06-25 02:30:00|10508.8|10503.8|10508.5|10503.5|10509|10504|10508.1|10503.1|4
1719282900000|2024-06-25 02:35:00|10508.3|10503.3|10507.8|10502.8|10508.5|10503.5|10507.6|10502.6|4
1719283200000|2024-06-25 02:40:00|10507.6|10502.6|10508.6|10503.6|10509.1|10504.1|10507.6|10502.6|3
1719283500000|2024-06-25 02:45:00|10508.3|10503.3|10509.5|10504.5|10509.5|10504.5|10508|10503|7
1719283800000|2024-06-25 02:50:00|10509.3|10504.3|10508.1|10503.1|10509.5|10504.5|10508.1|10503.1|64
1719284100000|2024-06-25 02:55:00|10507.8|10502.8|10507.6|10502.6|10508.1|10503.1|10507.3|10502.3|2
1719284400000|2024-06-25 03:00:00|10507.8|10502.8|10507.6|10502.6|10508.1|10503.1|10507.6|10502.6|19
1719284700000|2024-06-25 03:05:00|10507.3|10502.3|10506.6|10501.6|10507.6|10502.6|10506.6|10501.6|12
1719285000000|2024-06-25 03:10:00|10506.2|10501.2|10505.2|10500.2|10506.2|10501.2|10505.2|10500.2|15
1719285300000|2024-06-25 03:15:00|10505.4|10500.4|10505.6|10500.6|10505.6|10500.6|10505.2|10500.2|4
1719285600000|2024-06-25 03:20:00|10505.4|10500.4|10506.1|10501.1|10506.3|10501.3|10505.2|10500.2|0
1719285900000|2024-06-25 03:25:00|10505.9|10500.9|10507.1|10502.1|10507.5|10502.5|10505.9|10500.9|2
1719286200000|2024-06-25 03:30:00|10507.3|10502.3|10507.8|10502.8|10508|10503|10507.1|10502.1|7
1719286500000|2024-06-25 03:35:00|10507.6|10502.6|10508|10503|10508.5|10503.5|10507.3|10502.3|1
1719286800000|2024-06-25 03:40:00|10507.8|10502.8|10508.8|10503.8|10509|10504|10507.8|10502.8|10
1719287100000|2024-06-25 03:45:00|10508.6|10503.6|10508|10503|10508.6|10503.6|10507.8|10502.8|7
1719287400000|2024-06-25 03:50:00|10507.8|10502.8|10507.5|10502.5|10508|10503|10507.1|10502.1|1
1719287700000|2024-06-25 03:55:00|10507.3|10502.3|10506.6|10501.6|10507.6|10502.6|10506.6|10501.6|4
1719288000000|2024-06-25 04:00:00|10506.8|10501.8|10507.1|10502.1|10507.1|10502.1|10506.6|10501.6|12
1719288300000|2024-06-25 04:05:00|10507.5|10502.5|10506.6|10501.6|10507.6|10502.6|10506.6|10501.6|3
1719288600000|2024-06-25 04:10:00|10506.8|10501.8|10506.6|10501.6|10507.1|10502.1|10506.6|10501.6|1
1719288900000|2024-06-25 04:15:00|10506.8|10501.8|10508|10503|10508|10503|10506.8|10501.8|1
1719289200000|2024-06-25 04:20:00|10508.3|10503.3|10508.3|10503.3|10508.5|10503.5|10508|10503|8
1719289500000|2024-06-25 04:25:00|10508.5|10503.5|10508|10503|10508.5|10503.5|10507.8|10502.8|7
1719289800000|2024-06-25 04:30:00|10508.3|10503.3|10508.8|10503.8|10509|10504|10508|10503|13
1719290100000|2024-06-25 04:35:00|10508.5|10503.5|10508|10503|10509.2|10504.2|10508|10503|2
1719290400000|2024-06-25 04:40:00|10507.8|10502.8|10506.8|10501.8|10507.8|10502.8|10506.8|10501.8|0
1719290700000|2024-06-25 04:45:00|10507|10502|10507.5|10502.5|10507.5|10502.5|10507|10502|3
1719291000000|2024-06-25 04:50:00|10507.3|10502.3|10507|10502|10507.5|10502.5|10506.6|10501.6|5
1719291300000|2024-06-25 04:55:00|10506.8|10501.8|10506.6|10501.6|10507|10502|10506.1|10501.1|2
1719291600000|2024-06-25 05:00:00|10506.3|10501.3|10505.4|10500.4|10506.6|10501.6|10505.1|10500.1|3
1719291900000|2024-06-25 05:05:00|10505.1|10500.1|10504.9|10499.9|10505.4|10500.4|10504.9|10499.9|1
1719292200000|2024-06-25 05:10:00|10505.1|10500.1|10503.5|10498.5|10505.1|10500.1|10503.5|10498.5|4
1719292500000|2024-06-25 05:15:00|10503.3|10498.3|10502.5|10497.5|10503.5|10498.5|10502.3|10497.3|5
1719292800000|2024-06-25 05:20:00|10502.7|10497.7|10502|10497|10502.8|10497.8|10502|10497|5
1719293100000|2024-06-25 05:25:00|10502.2|10497.2|10502|10497|10502.5|10497.5|10502|10497|0
1719293400000|2024-06-25 05:30:00|10501.6|10496.6|10503|10498|10503.5|10498.5|10501.5|10496.5|13
1719293700000|2024-06-25 05:35:00|10502.5|10497.5|10503.5|10498.5|10503.5|10498.5|10502|10497|14
1719294000000|2024-06-25 05:40:00|10503.7|10498.7|10504|10499|10504.5|10499.5|10503.7|10498.7|0
1719294300000|2024-06-25 05:45:00|10503.8|10498.8|10504.5|10499.5|10504.5|10499.5|10503.8|10498.8|0
1719294600000|2024-06-25 05:50:00|10504.3|10499.3|10504.5|10499.5|10505|10500|10504.2|10499.2|13
1719294900000|2024-06-25 05:55:00|10504.7|10499.7|10505.5|10500.5|10505.7|10500.7|10504.5|10499.5|3
1719295200000|2024-06-25 06:00:00|10505.7|10500.7|10508.2|10503.2|10508.5|10503.5|10505.5|10500.5|10
1719295500000|2024-06-25 06:05:00|10508.5|10503.5|10509|10504|10509|10504|10507.5|10502.5|11
1719295800000|2024-06-25 06:10:00|10509.2|10504.2|10509.7|10504.7|10510|10505|10508.5|10503.5|17
1719296100000|2024-06-25 06:15:00|10509.5|10504.5|10508.5|10503.5|10509.7|10504.7|10508.5|10503.5|5
1719296400000|2024-06-25 06:20:00|10508.9|10503.9|10510.2|10505.2|10510.4|10505.4|10508.7|10503.7|34
1719296700000|2024-06-25 06:25:00|10510.4|10505.4|10511|10506|10511.2|10506.2|10509.5|10504.5|16
1719297000000|2024-06-25 06:30:00|10511.2|10506.2|10511.2|10506.2|10512|10507|10511|10506|26
1719297300000|2024-06-25 06:35:00|10511.4|10506.4|10512.2|10507.2|10512.4|10507.4|10510|10505|6
1719297600000|2024-06-25 06:40:00|10512.4|10507.4|10509.5|10504.5|10512.4|10507.4|10509.5|10504.5|12
1719297900000|2024-06-25 06:45:00|10509.7|10504.7|10508|10503|10509.7|10504.7|10507.8|10502.8|15
1719298200000|2024-06-25 06:50:00|10507.8|10502.8|10509.4|10504.4|10509.5|10504.5|10507.5|10502.5|21
1719298500000|2024-06-25 06:55:00|10509.2|10504.2|10511.5|10506.5|10512|10507|10509|10504|17
1719298800000|2024-06-25 07:00:00|10511.9|10506.9|10513|10508|10514.4|10509.4|10511.5|10506.5|50
1719299100000|2024-06-25 07:05:00|10512.8|10507.8|10513.7|10508.7|10514.7|10509.7|10512|10507|108
1719299400000|2024-06-25 07:10:00|10513.9|10508.9|10514.5|10509.5|10515|10510|10513|10508|23
1719299700000|2024-06-25 07:15:00|10514.4|10509.4|10517.5|10512.5|10519|10514|10514.4|10509.4|44
1719300000000|2024-06-25 07:20:00|10517|10512|10515|10510|10517.4|10512.4|10514.5|10509.5|33
1719300300000|2024-06-25 07:25:00|10515.2|10510.2|10516|10511|10516.4|10511.4|10515|10510|33
1719300600000|2024-06-25 07:30:00|10515.7|10510.7|10514.2|10509.2|10516|10511|10512.5|10507.5|34
1719300900000|2024-06-25 07:35:00|10514.4|10509.4|10514.9|10509.9|10515.7|10510.7|10514|10509|11
1719301200000|2024-06-25 07:40:00|10515.2|10510.2|10515.4|10510.4|10516.9|10511.9|10514.5|10509.5|14
1719301500000|2024-06-25 07:45:00|10515.2|10510.2|10515.5|10510.5|10516.2|10511.2|10514|10509|16
1719301800000|2024-06-25 07:50:00|10515.4|10510.4|10513.5|10508.5|10516|10511|10513.5|10508.5|14
1719302100000|2024-06-25 07:55:00|10513.7|10508.7|10515.2|10510.2|10515.4|10510.4|10513.2|10508.2|21
1719302400000|2024-06-25 08:00:00|10514.9|10509.9|10513|10508|10516.4|10511.4|10513|10508|19
1719302700000|2024-06-25 08:05:00|10513.2|10508.2|10512.5|10507.5|10513.4|10508.4|10512|10507|43
1719303000000|2024-06-25 08:10:00|10512|10507|10511.4|10506.4|10512.4|10507.4|10511|10506|21
1719303300000|2024-06-25 08:15:00|10511.7|10506.7|10511.7|10506.7|10512|10507|10510.9|10505.9|21
1719303600000|2024-06-25 08:20:00|10511.9|10506.9|10512.7|10507.7|10513.9|10508.9|10511.7|10506.7|29
1719303900000|2024-06-25 08:25:00|10512.9|10507.9|10512.9|10507.9|10513.2|10508.2|10511.5|10506.5|21
1719304200000|2024-06-25 08:30:00|10513.4|10508.4|10510.5|10505.5|10513.4|10508.4|10510.4|10505.4|20
1719304500000|2024-06-25 08:35:00|10510.7|10505.7|10510.4|10505.4|10511.2|10506.2|10509.5|10504.5|28
1719304800000|2024-06-25 08:40:00|10510.2|10505.2|10510.4|10505.4|10510.4|10505.4|10509.2|10504.2|13
1719305100000|2024-06-25 08:45:00|10510.2|10505.2|10510.4|10505.4|10511.7|10506.7|10510|10505|10
1719305400000|2024-06-25 08:50:00|10510.5|10505.5|10510|10505|10510.9|10505.9|10509.5|10504.5|13
1719305700000|2024-06-25 08:55:00|10510.2|10505.2|10509.2|10504.2|10510.4|10505.4|10509|10504|52
1719306000000|2024-06-25 09:00:00|10509.4|10504.4|10509.9|10504.9|10510.2|10505.2|10509.4|10504.4|5
1719306300000|2024-06-25 09:05:00|10510|10505|10511.2|10506.2|10511.7|10506.7|10509.9|10504.9|17
1719306600000|2024-06-25 09:10:00|10511.4|10506.4|10513.9|10508.9|10513.9|10508.9|10511.4|10506.4|13
1719306900000|2024-06-25 09:15:00|10513.7|10508.7|10514.7|10509.7|10514.7|10509.7|10512.4|10507.4|3
1719307200000|2024-06-25 09:20:00|10514.4|10509.4|10512.9|10507.9|10514.9|10509.9|10512.4|10507.4|13
1719307500000|2024-06-25 09:25:00|10513.2|10508.2|10514.4|10509.4|10515.7|10510.7|10512.4|10507.4|24
1719307800000|2024-06-25 09:30:00|10514.2|10509.2|10513.9|10508.9|10514.9|10509.9|10513.7|10508.7|45
1719308100000|2024-06-25 09:35:00|10514.1|10509.1|10513.4|10508.4|10514.4|10509.4|10512.4|10507.4|2
1719308400000|2024-06-25 09:40:00|10513.9|10508.9|10514.4|10509.4|10514.9|10509.9|10513.9|10508.9|6
1719308700000|2024-06-25 09:45:00|10514.7|10509.7|10514.5|10509.5|10515.4|10510.4|10514.2|10509.2|1
1719309000000|2024-06-25 09:50:00|10514.4|10509.4|10514.9|10509.9|10515.4|10510.4|10513.7|10508.7|5
1719309300000|2024-06-25 09:55:00|10515.1|10510.1|10516.4|10511.4|10517.4|10512.4|10515.1|10510.1|14
1719309600000|2024-06-25 10:00:00|10516.2|10511.2|10515.9|10510.9|10516.9|10511.9|10515.4|10510.4|31
1719309900000|2024-06-25 10:05:00|10516.4|10511.4|10512.2|10507.2|10516.4|10511.4|10511.9|10506.9|33
1719310200000|2024-06-25 10:10:00|10512.4|10507.4|10514.4|10509.4|10514.4|10509.4|10512.2|10507.2|5
1719310500000|2024-06-25 10:15:00|10514.2|10509.2|10513.9|10508.9|10514.7|10509.7|10513.4|10508.4|6
1719310800000|2024-06-25 10:20:00|10513.7|10508.7|10513.2|10508.2|10513.9|10508.9|10512.2|10507.2|12
1719311100000|2024-06-25 10:25:00|10512.9|10507.9|10513.9|10508.9|10513.9|10508.9|10512.4|10507.4|17
1719311400000|2024-06-25 10:30:00|10513.4|10508.4|10516.4|10511.4|10516.4|10511.4|10513.4|10508.4|13
1719311700000|2024-06-25 10:35:00|10516.6|10511.6|10517.9|10512.9|10518.4|10513.4|10516.4|10511.4|17
1719312000000|2024-06-25 10:40:00|10517.7|10512.7|10516.4|10511.4|10517.9|10512.9|10516.2|10511.2|28
1719312300000|2024-06-25 10:45:00|10516.1|10511.1|10516.1|10511.1|10516.9|10511.9|10515.4|10510.4|25
1719312600000|2024-06-25 10:50:00|10515.9|10510.9|10514.9|10509.9|10516.4|10511.4|10514.4|10509.4|20
1719312900000|2024-06-25 10:55:00|10515.3|10510.3|10517.1|10512.1|10517.7|10512.7|10515.3|10510.3|20
1719313200000|2024-06-25 11:00:00|10517.4|10512.4|10518.6|10513.6|10518.9|10513.9|10516.9|10511.9|22
1719313500000|2024-06-25 11:05:00|10518.9|10513.9|10517.9|10512.9|10519.6|10514.6|10517.9|10512.9|13
1719313800000|2024-06-25 11:10:00|10518.1|10513.1|10518.9|10513.9|10518.9|10513.9|10517.4|10512.4|30
1719314100000|2024-06-25 11:15:00|10518.6|10513.6|10521.2|10516.2|10521.2|10516.2|10518.6|10513.6|10
1719314400000|2024-06-25 11:20:00|10520.8|10515.8|10522.9|10517.9|10522.9|10517.9|10520.5|10515.5|10
1719314700000|2024-06-25 11:25:00|10522.7|10517.7|10523.4|10518.4|10523.9|10518.9|10522.7|10517.7|24
1719315000000|2024-06-25 11:30:00|10523.2|10518.2|10524.1|10519.1|10524.4|10519.4|10523.2|10518.2|22
1719315300000|2024-06-25 11:35:00|10523.9|10518.9|10526.9|10521.9|10526.9|10521.9|10523.9|10518.9|48
1719315600000|2024-06-25 11:40:00|10526.7|10521.7|10526.9|10521.9|10528.9|10523.9|10526.4|10521.4|59
1719315900000|2024-06-25 11:45:00|10527.1|10522.1|10527.4|10522.4|10527.9|10522.9|10525.2|10520.2|28
1719316200000|2024-06-25 11:50:00|10527.6|10522.6|10526.9|10521.9|10528.4|10523.4|10525.9|10520.9|70
1719316500000|2024-06-25 11:55:00|10526.7|10521.7|10527.9|10522.9|10527.9|10522.9|10526.4|10521.4|25
1719316800000|2024-06-25 12:00:00|10527.7|10522.7|10526.3|10521.3|10527.9|10522.9|10525.7|10520.7|47
1719317100000|2024-06-25 12:05:00|10526.1|10521.1|10524.6|10519.6|10526.3|10521.3|10524.4|10519.4|30
1719317400000|2024-06-25 12:10:00|10524.4|10519.4|10523.9|10518.9|10525.4|10520.4|10523.9|10518.9|25
1719317700000|2024-06-25 12:15:00|10524.1|10519.1|10525.4|10520.4|10525.9|10520.9|10523.9|10518.9|9
1719318000000|2024-06-25 12:20:00|10525.6|10520.6|10526.3|10521.3|10526.3|10521.3|10523.9|10518.9|34
1719318300000|2024-06-25 12:25:00|10526.5|10521.5|10526.9|10521.9|10527.9|10522.9|10526.5|10521.5|24
1719318600000|2024-06-25 12:30:00|10527.4|10522.4|10527.8|10522.8|10529.1|10524.1|10524.4|10519.4|255
1719318900000|2024-06-25 12:35:00|10527.9|10522.9|10527.4|10522.4|10528.8|10523.8|10525.9|10520.9|48
1719319200000|2024-06-25 12:40:00|10527.1|10522.1|10529.9|10524.9|10530.2|10525.2|10525.4|10520.4|47
1719319500000|2024-06-25 12:45:00|10530.1|10525.1|10532.4|10527.4|10532.9|10527.9|10527.6|10522.6|65
1719319800000|2024-06-25 12:50:00|10532.1|10527.1|10533.4|10528.4|10533.9|10528.9|10532.1|10527.1|52
1719320100000|2024-06-25 12:55:00|10533.1|10528.1|10532.6|10527.6|10533.9|10528.9|10531.4|10526.4|47
1719320400000|2024-06-25 13:00:00|10531.9|10526.9|10527.9|10522.9|10532.1|10527.1|10527.9|10522.9|83
1719320700000|2024-06-25 13:05:00|10528.3|10523.3|10527.4|10522.4|10528.9|10523.9|10526.9|10521.9|78
1719321000000|2024-06-25 13:10:00|10527.2|10522.2|10528.1|10523.1|10528.4|10523.4|10525.4|10520.4|68
1719321300000|2024-06-25 13:15:00|10528.4|10523.4|10529.5|10524.5|10530.7|10525.7|10527.1|10522.1|26
1719321600000|2024-06-25 13:20:00|10529.3|10524.3|10529|10524|10530.2|10525.2|10528.7|10523.7|11
1719321900000|2024-06-25 13:25:00|10529.2|10524.2|10532.5|10527.5|10533.2|10528.2|10529|10524|117
1719322200000|2024-06-25 13:30:00|10532.7|10527.7|10531.9|10526.9|10534.9|10529.9|10531.9|10526.9|89
1719322500000|2024-06-25 13:35:00|10531.7|10526.7|10530.9|10525.9|10532.8|10527.8|10528.9|10523.9|92
1719322800000|2024-06-25 13:40:00|10530.8|10525.8|10531.6|10526.6|10531.9|10526.9|10528.9|10523.9|40
1719323100000|2024-06-25 13:45:00|10531.4|10526.4|10532.9|10527.9|10534.4|10529.4|10530.4|10525.4|23
1719323400000|2024-06-25 13:50:00|10532.4|10527.4|10532.6|10527.6|10533.4|10528.4|10531.4|10526.4|28
1719323700000|2024-06-25 13:55:00|10532.8|10527.8|10532.4|10527.4|10534.4|10529.4|10532.1|10527.1|41
1719324000000|2024-06-25 14:00:00|10533.6|10528.6|10535.9|10530.9|10537.8|10532.8|10531.9|10526.9|106
1719324300000|2024-06-25 14:05:00|10536.1|10531.1|10541.4|10536.4|10542|10537|10535.4|10530.4|128
1719324600000|2024-06-25 14:10:00|10541.6|10536.6|10538.9|10533.9|10541.9|10536.9|10538.9|10533.9|99
1719324900000|2024-06-25 14:15:00|10538.7|10533.7|10538.1|10533.1|10540.8|10535.8|10537.9|10532.9|33
1719325200000|2024-06-25 14:20:00|10537.9|10532.9|10538.9|10533.9|10539.3|10534.3|10536.9|10531.9|79
1719325500000|2024-06-25 14:25:00|10539.1|10534.1|10540.3|10535.3|10541.3|10536.3|10538.9|10533.9|61
1719325800000|2024-06-25 14:30:00|10540.1|10535.1|10539.4|10534.4|10541.3|10536.3|10539.1|10534.1|36
1719326100000|2024-06-25 14:35:00|10539.8|10534.8|10536.9|10531.9|10540.1|10535.1|10536.3|10531.3|73
1719326400000|2024-06-25 14:40:00|10536.8|10531.8|10536.4|10531.4|10538.3|10533.3|10535.8|10530.8|27
1719326700000|2024-06-25 14:45:00|10536.8|10531.8|10536.8|10531.8|10538.3|10533.3|10534.9|10529.9|77
1719327000000|2024-06-25 14:50:00|10537.1|10532.1|10538.4|10533.4|10539.6|10534.6|10536.4|10531.4|42
1719327300000|2024-06-25 14:55:00|10538.6|10533.6|10536.6|10531.6|10539|10534|10536.3|10531.3|40
1719327600000|2024-06-25 15:00:00|10536.4|10531.4|10533.3|10528.3|10536.8|10531.8|10533|10528|20
1719327900000|2024-06-25 15:05:00|10533.1|10528.1|10532.3|10527.3|10533.8|10528.8|10532.3|10527.3|33
1719328200000|2024-06-25 15:10:00|10532.6|10527.6|10532.6|10527.6|10534.3|10529.3|10531.6|10526.6|66
1719328500000|2024-06-25 15:15:00|10532.3|10527.3|10532.8|10527.8|10533.1|10528.1|10530.9|10525.9|58
1719328800000|2024-06-25 15:20:00|10532.6|10527.6|10535.3|10530.3|10535.6|10530.6|10531.4|10526.4|60
1719329100000|2024-06-25 15:25:00|10535.1|10530.1|10533.8|10528.8|10535.1|10530.1|10531.9|10526.9|36
1719329400000|2024-06-25 15:30:00|10533.3|10528.3|10531.8|10526.8|10533.3|10528.3|10531.8|10526.8|100
1719329700000|2024-06-25 15:35:00|10532|10527|10531.3|10526.3|10532.3|10527.3|10530.1|10525.1|22
1719330000000|2024-06-25 15:40:00|10531.1|10526.1|10532.3|10527.3|10532.3|10527.3|10530.3|10525.3|18
1719330300000|2024-06-25 15:45:00|10532.1|10527.1|10531.9|10526.9|10532.3|10527.3|10531.6|10526.6|30
1719330600000|2024-06-25 15:50:00|10532.3|10527.3|10532.8|10527.8|10533.8|10528.8|10531.8|10526.8|13
1719330900000|2024-06-25 15:55:00|10533.1|10528.1|10533.8|10528.8|10534.3|10529.3|10532.3|10527.3|39
1719331200000|2024-06-25 16:00:00|10533.6|10528.6|10533.3|10528.3|10534.8|10529.8|10531.3|10526.3|12
1719331500000|2024-06-25 16:05:00|10533.1|10528.1|10532.8|10527.8|10533.8|10528.8|10532.3|10527.3|5
1719331800000|2024-06-25 16:10:00|10532.6|10527.6|10531.8|10526.8|10532.8|10527.8|10530.8|10525.8|23
1719332100000|2024-06-25 16:15:00|10532|10527|10531.8|10526.8|10532.6|10527.6|10531.3|10526.3|45
1719332400000|2024-06-25 16:20:00|10531.6|10526.6|10533.6|10528.6|10533.8|10528.8|10531.3|10526.3|11
1719332700000|2024-06-25 16:25:00|10533.8|10528.8|10531.5|10526.5|10533.8|10528.8|10530.8|10525.8|17
1719333000000|2024-06-25 16:30:00|10531.3|10526.3|10532|10527|10532.3|10527.3|10531.3|10526.3|13
1719333300000|2024-06-25 16:35:00|10532.1|10527.1|10531.8|10526.8|10532.3|10527.3|10531.4|10526.4|6
1719333600000|2024-06-25 16:40:00|10532.3|10527.3|10533.8|10528.8|10533.8|10528.8|10532.3|10527.3|13
1719333900000|2024-06-25 16:45:00|10534|10529|10533.3|10528.3|10536.3|10531.3|10533.3|10528.3|16
1719334200000|2024-06-25 16:50:00|10533.5|10528.5|10533.8|10528.8|10534.3|10529.3|10533.3|10528.3|14
1719334500000|2024-06-25 16:55:00|10533.6|10528.6|10534.3|10529.3|10534.8|10529.8|10533.6|10528.6|10
1719334800000|2024-06-25 17:00:00|10534.5|10529.5|10533.8|10528.8|10534.8|10529.8|10533.3|10528.3|18
1719335100000|2024-06-25 17:05:00|10534.3|10529.3|10531.8|10526.8|10534.5|10529.5|10530.8|10525.8|16
1719335400000|2024-06-25 17:10:00|10531.3|10526.3|10530.8|10525.8|10531.8|10526.8|10530.8|10525.8|8
1719335700000|2024-06-25 17:15:00|10530.6|10525.6|10530.3|10525.3|10530.8|10525.8|10530.3|10525.3|8
1719336000000|2024-06-25 17:20:00|10529.9|10524.9|10530.3|10525.3|10531.8|10526.8|10529.8|10524.8|17
1719336300000|2024-06-25 17:25:00|10529.9|10524.9|10528.3|10523.3|10530.1|10525.1|10528.3|10523.3|25
1719336600000|2024-06-25 17:30:00|10528.5|10523.5|10529.3|10524.3|10529.8|10524.8|10528.3|10523.3|20
1719336900000|2024-06-25 17:35:00|10529.5|10524.5|10529.3|10524.3|10529.8|10524.8|10529.3|10524.3|12
1719337200000|2024-06-25 17:40:00|10529.1|10524.1|10526.8|10521.8|10529.3|10524.3|10526.8|10521.8|34
1719337500000|2024-06-25 17:45:00|10526.4|10521.4|10526.8|10521.8|10527.1|10522.1|10526.3|10521.3|13
1719337800000|2024-06-25 17:50:00|10526.6|10521.6|10525.8|10520.8|10526.8|10521.8|10525.4|10520.4|14
1719338100000|2024-06-25 17:55:00|10525.4|10520.4|10526.8|10521.8|10526.8|10521.8|10525.3|10520.3|17
1719338400000|2024-06-25 18:00:00|10526.6|10521.6|10527.3|10522.3|10527.6|10522.6|10526.6|10521.6|10
1719338700000|2024-06-25 18:05:00|10527|10522|10525.8|10520.8|10527.3|10522.3|10525.6|10520.6|4
1719339000000|2024-06-25 18:10:00|10525.3|10520.3|10525|10520|10525.8|10520.8|10524.8|10519.8|24
1719339300000|2024-06-25 18:15:00|10525.3|10520.3|10524.3|10519.3|10525.3|10520.3|10524|10519|25
1719339600000|2024-06-25 18:20:00|10524|10519|10524.5|10519.5|10524.7|10519.7|10523.8|10518.8|21
1719339900000|2024-06-25 18:25:00|10524.3|10519.3|10523.3|10518.3|10524.3|10519.3|10523|10518|21
1719340200000|2024-06-25 18:30:00|10523|10518|10523.8|10518.8|10523.8|10518.8|10522.8|10517.8|17
1719340500000|2024-06-25 18:35:00|10524|10519|10524.3|10519.3|10524.5|10519.5|10523.3|10518.3|8
1719340800000|2024-06-25 18:40:00|10524|10519|10523.8|10518.8|10524.3|10519.3|10523.3|10518.3|6
1719341100000|2024-06-25 18:45:00|10524|10519|10524.8|10519.8|10524.8|10519.8|10523.3|10518.3|13
1719341400000|2024-06-25 18:50:00|10524.5|10519.5|10525.3|10520.3|10525.8|10520.8|10524.3|10519.3|22
1719341700000|2024-06-25 18:55:00|10525.7|10520.7|10524.3|10519.3|10525.8|10520.8|10524.3|10519.3|113
1719342000000|2024-06-25 19:00:00|10524.5|10519.5|10524.3|10519.3|10524.8|10519.8|10523.8|10518.8|17
1719342300000|2024-06-25 19:05:00|10524|10519|10524.5|10519.5|10524.5|10519.5|10523.3|10518.3|11
1719342600000|2024-06-25 19:10:00|10524.3|10519.3|10525|10520|10525.3|10520.3|10524.3|10519.3|94
1719342900000|2024-06-25 19:15:00|10524.8|10519.8|10523.8|10518.8|10525|10520|10523.3|10518.3|24
1719343200000|2024-06-25 19:20:00|10523.5|10518.5|10523.2|10518.2|10523.8|10518.8|10522.8|10517.8|30
1719343500000|2024-06-25 19:25:00|10523.3|10518.3|10522.7|10517.7|10523.8|10518.8|10522.6|10517.6|26
1719343800000|2024-06-25 19:30:00|10523|10518|10523.8|10518.8|10524.3|10519.3|10523|10518|6
1719344100000|2024-06-25 19:35:00|10524|10519|10522.7|10517.7|10524.2|10519.2|10522.3|10517.3|7
1719344400000|2024-06-25 19:40:00|10523|10518|10523.7|10518.7|10523.8|10518.8|10522.7|10517.7|6
1719344700000|2024-06-25 19:45:00|10523.5|10518.5|10523.7|10518.7|10523.7|10518.7|10523.3|10518.3|1
1719345000000|2024-06-25 19:50:00|10524|10519|10522.8|10517.8|10524|10519|10522.7|10517.7|57
1719345300000|2024-06-25 19:55:00|10523.2|10518.2|10524.2|10519.2|10524.8|10519.8|10523.2|10518.2|40
1719345600000|2024-06-25 20:00:00|10524.3|10519.3|10526.3|10521.3|10526.8|10521.8|10524.2|10519.2|25
1719345900000|2024-06-25 20:05:00|10526|10521|10526.5|10521.5|10526.7|10521.7|10525.8|10520.8|5
1719346200000|2024-06-25 20:10:00|10526.7|10521.7|10526.7|10521.7|10526.7|10521.7|10526.5|10521.5|0
1719346500000|2024-06-25 20:15:00|10526.8|10521.8|10526.7|10521.7|10526.8|10521.8|10526.7|10521.7|1
1719346800000|2024-06-25 20:20:00|10527.2|10522.2|10527.7|10522.7|10527.7|10522.7|10527.2|10522.2|9
1719347100000|2024-06-25 20:25:00|10527.5|10522.5|10528.5|10523.5|10528.5|10523.5|10527.3|10522.3|24
1719347400000|2024-06-25 20:30:00|10528.7|10523.7|10527.5|10522.5|10528.8|10523.8|10527.3|10522.3|3
1719347700000|2024-06-25 20:35:00|10527.3|10522.3|10526.8|10521.8|10527.3|10522.3|10526.8|10521.8|0
1719348000000|2024-06-25 20:40:00|10526.5|10521.5|10526.7|10521.7|10526.7|10521.7|10526.3|10521.3|4
1719348300000|2024-06-25 20:45:00|10526.9|10521.9|10527.2|10522.2|10527.4|10522.4|10526.9|10521.9|11
1719348600000|2024-06-25 20:50:00|10527|10522|10527.2|10522.2|10527.2|10522.2|10526.5|10521.5|7
1719348900000|2024-06-25 20:55:00|10527|10522|10527.8|10518.8|10527.8|10522.2|10526.2|10518.8|4
1719360000000|2024-06-26 00:00:00|10531.1|10526.1|10532.1|10527.1|10532.4|10527.4|10530.9|10525.9|26
1719360300000|2024-06-26 00:05:00|10531.9|10526.9|10533.1|10528.1|10533.1|10528.1|10531.9|10526.9|11
1719360600000|2024-06-26 00:10:00|10533.6|10528.6|10533.6|10528.6|10533.9|10528.9|10533.1|10528.1|14
1719360900000|2024-06-26 00:15:00|10533.3|10528.3|10532.1|10527.1|10533.6|10528.6|10532.1|10527.1|8
1719361200000|2024-06-26 00:20:00|10531.9|10526.9|10531.6|10526.6|10532.3|10527.3|10531.1|10526.1|14
1719361500000|2024-06-26 00:25:00|10531.1|10526.1|10531.1|10526.1|10531.4|10526.4|10530.8|10525.8|4
1719361800000|2024-06-26 00:30:00|10530.9|10525.9|10531.6|10526.6|10532.1|10527.1|10530.8|10525.8|9
1719362100000|2024-06-26 00:35:00|10531.9|10526.9|10531.6|10526.6|10532.7|10527.7|10531.6|10526.6|7
1719362400000|2024-06-26 00:40:00|10531.4|10526.4|10531.1|10526.1|10531.4|10526.4|10530.6|10525.6|0
1719362700000|2024-06-26 00:45:00|10531.4|10526.4|10531.1|10526.1|10531.9|10526.9|10531.1|10526.1|6
1719363000000|2024-06-26 00:50:00|10531.4|10526.4|10530.6|10525.6|10531.6|10526.6|10529.9|10524.9|11
1719363300000|2024-06-26 00:55:00|10530.8|10525.8|10529.9|10524.9|10531.1|10526.1|10528.9|10523.9|8
1719363600000|2024-06-26 01:00:00|10530.1|10525.1|10529.1|10524.1|10530.1|10525.1|10528.6|10523.6|10
1719363900000|2024-06-26 01:05:00|10528.8|10523.8|10528.1|10523.1|10528.8|10523.8|10527.6|10522.6|7
1719364200000|2024-06-26 01:10:00|10528.3|10523.3|10528.1|10523.1|10528.6|10523.6|10527.6|10522.6|11
1719364500000|2024-06-26 01:15:00|10528.3|10523.3|10528|10523|10528.3|10523.3|10527.3|10522.3|4
1719364800000|2024-06-26 01:20:00|10527.8|10522.8|10527.3|10522.3|10528|10523|10527.1|10522.1|1
1719365100000|2024-06-26 01:25:00|10527.5|10522.5|10528|10523|10528.3|10523.3|10526.6|10521.6|12
1719365400000|2024-06-26 01:30:00|10527.8|10522.8|10527.7|10522.7|10528.1|10523.1|10525.2|10520.2|99
1719365700000|2024-06-26 01:35:00|10527.6|10522.6|10530.1|10525.1|10530.1|10525.1|10527.1|10522.1|24
1719366000000|2024-06-26 01:40:00|10530.3|10525.3|10528.6|10523.6|10530.6|10525.6|10527.9|10522.9|16
1719366300000|2024-06-26 01:45:00|10528.4|10523.4|10529.1|10524.1|10529.1|10524.1|10527.6|10522.6|14
1719366600000|2024-06-26 01:50:00|10528.8|10523.8|10528.1|10523.1|10529.1|10524.1|10527.3|10522.3|13
1719366900000|2024-06-26 01:55:00|10528|10523|10526.1|10521.1|10528|10523|10526.1|10521.1|13
1719367200000|2024-06-26 02:00:00|10526.4|10521.4|10525.1|10520.1|10526.6|10521.6|10525.1|10520.1|9
1719367500000|2024-06-26 02:05:00|10525.3|10520.3|10525.6|10520.6|10526.1|10521.1|10525.1|10520.1|23
1719367800000|2024-06-26 02:10:00|10525.4|10520.4|10527.1|10522.1|10527.6|10522.6|10525.3|10520.3|7
1719368100000|2024-06-26 02:15:00|10526.6|10521.6|10526|10521|10527.1|10522.1|10525.8|10520.8|6
1719368400000|2024-06-26 02:20:00|10525.8|10520.8|10526|10521|10526|10521|10524.6|10519.6|7
1719368700000|2024-06-26 02:25:00|10526.3|10521.3|10526.6|10521.6|10526.8|10521.8|10526|10521|18
1719369000000|2024-06-26 02:30:00|10526.9|10521.9|10527.5|10522.5|10527.5|10522.5|10526.6|10521.6|4
1719369300000|2024-06-26 02:35:00|10527.7|10522.7|10528.5|10523.5|10528.8|10523.8|10527.5|10522.5|90
1719369600000|2024-06-26 02:40:00|10528.1|10523.1|10529|10524|10529.1|10524.1|10528|10523|5
1719369900000|2024-06-26 02:45:00|10529.5|10524.5|10530.5|10525.5|10530.5|10525.5|10529.5|10524.5|20
1719370200000|2024-06-26 02:50:00|10530.7|10525.7|10531.5|10526.5|10531.7|10526.7|10530.1|10525.1|6
1719370500000|2024-06-26 02:55:00|10531.3|10526.3|10531.3|10526.3|10531.7|10526.7|10530.7|10525.7|3
1719370800000|2024-06-26 03:00:00|10531.5|10526.5|10531.1|10526.1|10531.7|10526.7|10530.8|10525.8|0
1719371100000|2024-06-26 03:05:00|10530.8|10525.8|10530.5|10525.5|10531.3|10526.3|10530.5|10525.5|3
1719371400000|2024-06-26 03:10:00|10530.3|10525.3|10530.3|10525.3|10530.5|10525.5|10530|10525|2
1719371700000|2024-06-26 03:15:00|10530.5|10525.5|10529.8|10524.8|10530.7|10525.7|10529.8|10524.8|4
1719372000000|2024-06-26 03:20:00|10530.3|10525.3|10530.3|10525.3|10530.3|10525.3|10529.8|10524.8|5
1719372300000|2024-06-26 03:25:00|10530.5|10525.5|10529.3|10524.3|10530.5|10525.5|10529.3|10524.3|2
1719372600000|2024-06-26 03:30:00|10529.5|10524.5|10528.8|10523.8|10529.7|10524.7|10528.8|10523.8|5
1719372900000|2024-06-26 03:35:00|10529|10524|10529.5|10524.5|10529.5|10524.5|10529|10524|8
1719373200000|2024-06-26 03:40:00|10529.7|10524.7|10529.7|10524.7|10529.7|10524.7|10529.3|10524.3|1
1719373500000|2024-06-26 03:45:00|10529.8|10524.8|10530.5|10525.5|10530.7|10525.7|10529.7|10524.7|0
1719373800000|2024-06-26 03:50:00|10530.7|10525.7|10531.3|10526.3|10531.3|10526.3|10530.3|10525.3|3
1719374100000|2024-06-26 03:55:00|10531.1|10526.1|10530.7|10525.7|10531.3|10526.3|10530.3|10525.3|33
1719374400000|2024-06-26 04:00:00|10530.9|10525.9|10531.5|10526.5|10532.8|10527.8|10530.7|10525.7|5
1719374700000|2024-06-26 04:05:00|10531.3|10526.3|10531.3|10526.3|10531.7|10526.7|10531.3|10526.3|8
1719375000000|2024-06-26 04:10:00|10531|10526|10531.5|10526.5|10531.7|10526.7|10530.8|10525.8|1
1719375300000|2024-06-26 04:15:00|10531.3|10526.3|10531.2|10526.2|10531.5|10526.5|10530.5|10525.5|6
1719375600000|2024-06-26 04:20:00|10531.4|10526.4|10530.7|10525.7|10531.5|10526.5|10530.7|10525.7|1
1719375900000|2024-06-26 04:25:00|10530.5|10525.5|10530.3|10525.3|10530.7|10525.7|10530.3|10525.3|2
1719376200000|2024-06-26 04:30:00|10530.5|10525.5|10531.2|10526.2|10531.2|10526.2|10530.3|10525.3|6
1719376500000|2024-06-26 04:35:00|10531.4|10526.4|10531|10526|10531.7|10526.7|10530.7|10525.7|1
1719376800000|2024-06-26 04:40:00|10530.7|10525.7|10531|10526|10531.2|10526.2|10530.5|10525.5|1
1719377100000|2024-06-26 04:45:00|10530.7|10525.7|10530.8|10525.8|10531.2|10526.2|10530.5|10525.5|4
1719377400000|2024-06-26 04:50:00|10530.7|10525.7|10529.7|10524.7|10530.7|10525.7|10529.5|10524.5|1
1719377700000|2024-06-26 04:55:00|10529.5|10524.5|10530.5|10525.5|10530.7|10525.7|10529.5|10524.5|0
1719378000000|2024-06-26 05:00:00|10530.3|10525.3|10530.8|10525.8|10531.3|10526.3|10530|10525|1
1719378300000|2024-06-26 05:05:00|10531|10526|10530.3|10525.3|10531|10526|10529.8|10524.8|2
1719378600000|2024-06-26 05:10:00|10529.8|10524.8|10529.8|10524.8|10530.3|10525.3|10529.5|10524.5|10
1719378900000|2024-06-26 05:15:00|10530|10525|10529.8|10524.8|10530.3|10525.3|10529.8|10524.8|4
1719379200000|2024-06-26 05:20:00|10530|10525|10531.2|10526.2|10531.5|10526.5|10529.8|10524.8|11
1719379500000|2024-06-26 05:25:00|10531.5|10526.5|10533.1|10528.1|10533.8|10528.8|10531.2|10526.2|14
1719379800000|2024-06-26 05:30:00|10533.5|10528.5|10533.2|10528.2|10533.7|10528.7|10532.2|10527.2|19
1719380100000|2024-06-26 05:35:00|10533.5|10528.5|10533.7|10528.7|10534.2|10529.2|10533.2|10528.2|37
1719380400000|2024-06-26 05:40:00|10533.5|10528.5|10532.5|10527.5|10533.5|10528.5|10532.2|10527.2|16
1719380700000|2024-06-26 05:45:00|10532.7|10527.7|10534.2|10529.2|10535.7|10530.7|10532.7|10527.7|41
1719381000000|2024-06-26 05:50:00|10534.5|10529.5|10534.2|10529.2|10534.9|10529.9|10533.8|10528.8|3
1719381300000|2024-06-26 05:55:00|10534.5|10529.5|10534.3|10529.3|10535.7|10530.7|10534.2|10529.2|58
1719381600000|2024-06-26 06:00:00|10534.6|10529.6|10534.8|10529.8|10535.7|10530.7|10533.3|10528.3|28
1719381900000|2024-06-26 06:05:00|10535|10530|10534.2|10529.2|10535.2|10530.2|10533.2|10528.2|7
1719382200000|2024-06-26 06:10:00|10534|10529|10535.9|10530.9|10535.9|10530.9|10534|10529|22
1719382500000|2024-06-26 06:15:00|10536|10531|10536.2|10531.2|10538.7|10533.7|10535.7|10530.7|9
1719382800000|2024-06-26 06:20:00|10536|10531|10535.7|10530.7|10536.7|10531.7|10535.2|10530.2|7
1719383100000|2024-06-26 06:25:00|10535.2|10530.2|10536.8|10531.8|10537.9|10532.9|10534.7|10529.7|54
1719383400000|2024-06-26 06:30:00|10536.6|10531.6|10538.2|10533.2|10538.2|10533.2|10535.3|10530.3|13
1719383700000|2024-06-26 06:35:00|10538|10533|10538.7|10533.7|10539|10534|10537.2|10532.2|6
1719384000000|2024-06-26 06:40:00|10538.3|10533.3|10540.5|10535.5|10541.2|10536.2|10538.3|10533.3|31
1719384300000|2024-06-26 06:45:00|10540.3|10535.3|10539.2|10534.2|10540.7|10535.7|10538.1|10533.1|14
1719384600000|2024-06-26 06:50:00|10539.1|10534.1|10539.7|10534.7|10540.1|10535.1|10538.6|10533.6|4
1719384900000|2024-06-26 06:55:00|10539.9|10534.9|10541.9|10536.9|10542.9|10537.9|10539.7|10534.7|14
1719385200000|2024-06-26 07:00:00|10541.7|10536.7|10543.4|10538.4|10544.1|10539.1|10541.2|10536.2|20
1719385500000|2024-06-26 07:05:00|10543.2|10538.2|10544.6|10539.6|10544.6|10539.6|10543.1|10538.1|18
1719385800000|2024-06-26 07:10:00|10544.8|10539.8|10547.1|10542.1|10547.1|10542.1|10544.6|10539.6|33
1719386100000|2024-06-26 07:15:00|10547.2|10542.2|10546.5|10541.5|10548.7|10543.7|10546.1|10541.1|86
1719386400000|2024-06-26 07:20:00|10546.6|10541.6|10549.1|10544.1|10549.7|10544.7|10546.1|10541.1|67
1719386700000|2024-06-26 07:25:00|10549.2|10544.2|10548.1|10543.1|10550.1|10545.1|10547.7|10542.7|50
1719387000000|2024-06-26 07:30:00|10548.3|10543.3|10549.1|10544.1|10550.1|10545.1|10548.1|10543.1|33
1719387300000|2024-06-26 07:35:00|10548.9|10543.9|10548.4|10543.4|10549.6|10544.6|10547.7|10542.7|39
1719387600000|2024-06-26 07:40:00|10548.6|10543.6|10546.1|10541.1|10548.9|10543.9|10545.4|10540.4|30
1719387900000|2024-06-26 07:45:00|10545.8|10540.8|10545.1|10540.1|10547.3|10542.3|10545.1|10540.1|74
1719388200000|2024-06-26 07:50:00|10545.3|10540.3|10544.1|10539.1|10545.5|10540.5|10543.6|10538.6|42
1719388500000|2024-06-26 07:55:00|10543.9|10538.9|10544.1|10539.1|10544.7|10539.7|10543.2|10538.2|26
1719388800000|2024-06-26 08:00:00|10543.7|10538.7|10544.6|10539.6|10545.1|10540.1|10543.7|10538.7|31
1719389100000|2024-06-26 08:05:00|10544.9|10539.9|10543.3|10538.3|10545.3|10540.3|10543.1|10538.1|47
1719389400000|2024-06-26 08:10:00|10543.5|10538.5|10544.1|10539.1|10544.1|10539.1|10543.1|10538.1|32
1719389700000|2024-06-26 08:15:00|10543.9|10538.9|10543.6|10538.6|10544.1|10539.1|10543.1|10538.1|5
1719390000000|2024-06-26 08:20:00|10543.4|10538.4|10542.6|10537.6|10543.4|10538.4|10541.1|10536.1|12
1719390300000|2024-06-26 08:25:00|10542.4|10537.4|10541.6|10536.6|10542.6|10537.6|10541.1|10536.1|15
1719390600000|2024-06-26 08:30:00|10541.9|10536.9|10543.6|10538.6|10544.1|10539.1|10541.6|10536.6|16
1719390900000|2024-06-26 08:35:00|10543.4|10538.4|10545.9|10540.9|10546.1|10541.1|10543.4|10538.4|10
1719391200000|2024-06-26 08:40:00|10545.7|10540.7|10545.6|10540.6|10546.6|10541.6|10544.4|10539.4|11
1719391500000|2024-06-26 08:45:00|10545.9|10540.9|10547.1|10542.1|10548.6|10543.6|10545.6|10540.6|15
1719391800000|2024-06-26 08:50:00|10547.3|10542.3|10546.9|10541.9|10547.6|10542.6|10546.1|10541.1|10
1719392100000|2024-06-26 08:55:00|10547.1|10542.1|10546.2|10541.2|10548|10543|10546|10541|8
1719392400000|2024-06-26 09:00:00|10546.1|10541.1|10544.4|10539.4|10546.1|10541.1|10544.4|10539.4|8
1719392700000|2024-06-26 09:05:00|10544.2|10539.2|10542.7|10537.7|10544.5|10539.5|10542.6|10537.6|23
1719393000000|2024-06-26 09:10:00|10542.9|10537.9|10543.7|10538.7|10545.3|10540.3|10542.7|10537.7|22
1719393300000|2024-06-26 09:15:00|10543.9|10538.9|10543.5|10538.5|10544.3|10539.3|10543.1|10538.1|2
1719393600000|2024-06-26 09:20:00|10543.3|10538.3|10544.1|10539.1|10544.1|10539.1|10542.2|10537.2|14
1719393900000|2024-06-26 09:25:00|10543.6|10538.6|10544.1|10539.1|10545.1|10540.1|10543.6|10538.6|12
1719394200000|2024-06-26 09:30:00|10544.2|10539.2|10545.2|10540.2|10545.7|10540.7|10543.7|10538.7|8
1719394500000|2024-06-26 09:35:00|10545.4|10540.4|10547.1|10542.1|10547.6|10542.6|10544.8|10539.8|50
1719394800000|2024-06-26 09:40:00|10546.9|10541.9|10548.7|10543.7|10548.7|10543.7|10546.7|10541.7|11
1719395100000|2024-06-26 09:45:00|10549.2|10544.2|10548.2|10543.2|10549.2|10544.2|10547.6|10542.6|5
1719395400000|2024-06-26 09:50:00|10548|10543|10549.4|10544.4|10549.4|10544.4|10547.8|10542.8|7
1719395700000|2024-06-26 09:55:00|10549.6|10544.6|10549.6|10544.6|10550.2|10545.2|10549.2|10544.2|5
1719396000000|2024-06-26 10:00:00|10549.8|10544.8|10551.6|10546.6|10551.6|10546.6|10549.8|10544.8|21
1719396300000|2024-06-26 10:05:00|10551.9|10546.9|10552|10547|10552.6|10547.6|10551.2|10546.2|51
1719396600000|2024-06-26 10:10:00|10552.2|10547.2|10556.1|10551.1|10556.1|10551.1|10552.1|10547.1|56
1719396900000|2024-06-26 10:15:00|10555.9|10550.9|10556.8|10551.8|10557.1|10552.1|10554.7|10549.7|72
1719397200000|2024-06-26 10:20:00|10557.1|10552.1|10556.6|10551.6|10558.1|10553.1|10556.6|10551.6|95
1719397500000|2024-06-26 10:25:00|10556.8|10551.8|10557.6|10552.6|10558.1|10553.1|10556.6|10551.6|7
1719397800000|2024-06-26 10:30:00|10557.4|10552.4|10553.8|10548.8|10557.6|10552.6|10553.8|10548.8|26
1719398100000|2024-06-26 10:35:00|10554.1|10549.1|10554.6|10549.6|10556|10551|10553.6|10548.6|31
1719398400000|2024-06-26 10:40:00|10554.9|10549.9|10556.1|10551.1|10556.3|10551.3|10554.6|10549.6|23
1719398700000|2024-06-26 10:45:00|10556.3|10551.3|10554.5|10549.5|10556.6|10551.6|10554.5|10549.5|37
1719399000000|2024-06-26 10:50:00|10554.1|10549.1|10556.1|10551.1|10556.5|10551.5|10554.1|10549.1|34
1719399300000|2024-06-26 10:55:00|10556.3|10551.3|10558.1|10553.1|10558.1|10553.1|10556.1|10551.1|24
1719399600000|2024-06-26 11:00:00|10558.5|10553.5|10559.1|10554.1|10561.1|10556.1|10558|10553|40
1719399900000|2024-06-26 11:05:00|10558.9|10553.9|10559.1|10554.1|10559.3|10554.3|10557.1|10552.1|39
1719400200000|2024-06-26 11:10:00|10558.8|10553.8|10558.6|10553.6|10559.1|10554.1|10558.1|10553.1|16
1719400500000|2024-06-26 11:15:00|10558.8|10553.8|10560.4|10555.4|10561.1|10556.1|10558.6|10553.6|15
1719400800000|2024-06-26 11:20:00|10560.6|10555.6|10560.1|10555.1|10562.1|10557.1|10560.1|10555.1|23
1719401100000|2024-06-26 11:25:00|10560.3|10555.3|10562.5|10557.5|10562.5|10557.5|10560.1|10555.1|14
1719401400000|2024-06-26 11:30:00|10562.3|10557.3|10558.4|10553.4|10564|10559|10558.4|10553.4|60
1719401700000|2024-06-26 11:35:00|10558.6|10553.6|10561|10556|10561.5|10556.5|10557.9|10552.9|10
1719402000000|2024-06-26 11:40:00|10561.3|10556.3|10559.5|10554.5|10561.5|10556.5|10559.2|10554.2|22
1719402300000|2024-06-26 11:45:00|10559.3|10554.3|10561|10556|10561.5|10556.5|10559|10554|9
1719402600000|2024-06-26 11:50:00|10560.8|10555.8|10557.1|10552.1|10561|10556|10557.1|10552.1|10
1719402900000|2024-06-26 11:55:00|10557|10552|10552.8|10547.8|10558|10553|10552.6|10547.6|84
1719403200000|2024-06-26 12:00:00|10552.6|10547.6|10553.5|10548.5|10554.5|10549.5|10552.6|10547.6|52
1719403500000|2024-06-26 12:05:00|10553.3|10548.3|10557|10552|10557|10552|10552.5|10547.5|115
1719403800000|2024-06-26 12:10:00|10556.8|10551.8|10558.5|10553.5|10558.8|10553.8|10556.5|10551.5|28
1719404100000|2024-06-26 12:15:00|10558.3|10553.3|10553.9|10548.9|10558.5|10553.5|10553|10548|32
1719404400000|2024-06-26 12:20:00|10554|10549|10557.5|10552.5|10558.5|10553.5|10552.6|10547.6|41
1719404700000|2024-06-26 12:25:00|10557.3|10552.3|10558.5|10553.5|10558.5|10553.5|10556.6|10551.6|208
1719405000000|2024-06-26 12:30:00|10558.3|10553.3|10558.5|10553.5|10560.5|10555.5|10557.8|10552.8|57
1719405300000|2024-06-26 12:35:00|10558.8|10553.8|10561|10556|10561.5|10556.5|10558.5|10553.5|20
1719405600000|2024-06-26 12:40:00|10561.1|10556.1|10559.1|10554.1|10561.5|10556.5|10559|10554|38
1719405900000|2024-06-26 12:45:00|10559|10554|10563.5|10558.5|10563.5|10558.5|10559|10554|41
1719406200000|2024-06-26 12:50:00|10564|10559|10562.8|10557.8|10564.5|10559.5|10561.5|10556.5|28
1719406500000|2024-06-26 12:55:00|10563|10558|10564.6|10559.6|10564.8|10559.8|10562.3|10557.3|29
1719406800000|2024-06-26 13:00:00|10564.8|10559.8|10562.7|10557.7|10564.8|10559.8|10562.2|10557.2|79
1719407100000|2024-06-26 13:05:00|10562.8|10557.8|10562.3|10557.3|10562.8|10557.8|10558.3|10553.3|131
1719407400000|2024-06-26 13:10:00|10562.2|10557.2|10566.2|10561.2|10567.3|10562.3|10561.8|10556.8|87
1719407700000|2024-06-26 13:15:00|10566.5|10561.5|10568.8|10563.8|10569.7|10564.7|10566.1|10561.1|143
1719408000000|2024-06-26 13:20:00|10568.6|10563.6|10571.4|10566.4|10572.3|10567.3|10568.3|10563.3|100
1719408300000|2024-06-26 13:25:00|10571.3|10566.3|10572.8|10567.8|10573.3|10568.3|10569.3|10564.3|132
1719408600000|2024-06-26 13:30:00|10573|10568|10575|10570|10577.2|10572.2|10572.8|10567.8|184
1719408900000|2024-06-26 13:35:00|10575.2|10570.2|10572.2|10567.2|10575.2|10570.2|10572.2|10567.2|103
1719409200000|2024-06-26 13:40:00|10572|10567|10571.3|10566.3|10572|10567|10567.7|10562.7|103
1719409500000|2024-06-26 13:45:00|10571.1|10566.1|10569.8|10564.8|10572.7|10567.7|10569.2|10564.2|98
1719409800000|2024-06-26 13:50:00|10569.3|10564.3|10566.7|10561.7|10569.3|10564.3|10566.2|10561.2|88
1719410100000|2024-06-26 13:55:00|10566.2|10561.2|10567.5|10562.5|10567.5|10562.5|10563.8|10558.8|173
1719410400000|2024-06-26 14:00:00|10567.3|10562.3|10561.7|10556.7|10568.8|10563.8|10561.7|10556.7|147
1719410700000|2024-06-26 14:05:00|10561.5|10556.5|10565.8|10560.8|10565.8|10560.8|10561.5|10556.5|75
1719411000000|2024-06-26 14:10:00|10565.5|10560.5|10560.8|10555.8|10566.2|10561.2|10560|10555|54
1719411300000|2024-06-26 14:15:00|10560.2|10555.2|10562.3|10557.3|10563.2|10558.2|10557.9|10552.9|150
1719411600000|2024-06-26 14:20:00|10562.8|10557.8|10560.8|10555.8|10563.8|10558.8|10560.8|10555.8|57
1719411900000|2024-06-26 14:25:00|10561|10556|10563.8|10558.8|10564|10559|10560.8|10555.8|53
1719412200000|2024-06-26 14:30:00|10563.6|10558.6|10561.8|10556.8|10564.8|10559.8|10559.8|10554.8|42
1719412500000|2024-06-26 14:35:00|10562.1|10557.1|10560.9|10555.9|10563.3|10558.3|10560.6|10555.6|59
1719412800000|2024-06-26 14:40:00|10560.8|10555.8|10559.3|10554.3|10561.6|10556.6|10557.8|10552.8|95
1719413100000|2024-06-26 14:45:00|10559.1|10554.1|10558.3|10553.3|10559.3|10554.3|10555.1|10550.1|62
1719413400000|2024-06-26 14:50:00|10557.8|10552.8|10561.4|10556.4|10564.4|10559.4|10557.6|10552.6|84
1719413700000|2024-06-26 14:55:00|10561.6|10556.6|10566.4|10561.4|10566.9|10561.9|10561.4|10556.4|168
1719414000000|2024-06-26 15:00:00|10566.6|10561.6|10567.4|10562.4|10568.3|10563.3|10564.9|10559.9|96
1719414300000|2024-06-26 15:05:00|10567.1|10562.1|10567.4|10562.4|10568.1|10563.1|10565.7|10560.7|27
1719414600000|2024-06-26 15:10:00|10567.1|10562.1|10569.5|10564.5|10571.2|10566.2|10566.3|10561.3|34
1719414900000|2024-06-26 15:15:00|10569.3|10564.3|10568.8|10563.8|10569.8|10564.8|10567.4|10562.4|32
1719415200000|2024-06-26 15:20:00|10569|10564|10567.8|10562.8|10570.2|10565.2|10567.4|10562.4|94
1719415500000|2024-06-26 15:25:00|10567.9|10562.9|10567.3|10562.3|10568.3|10563.3|10566.3|10561.3|48
1719415800000|2024-06-26 15:30:00|10567.4|10562.4|10567.3|10562.3|10567.4|10562.4|10564.9|10559.9|84
1719416100000|2024-06-26 15:35:00|10567.1|10562.1|10568.8|10563.8|10569.5|10564.5|10566.8|10561.8|31
1719416400000|2024-06-26 15:40:00|10569|10564|10565.8|10560.8|10569.5|10564.5|10565.3|10560.3|41
1719416700000|2024-06-26 15:45:00|10565.6|10560.6|10564.3|10559.3|10567.3|10562.3|10564.3|10559.3|51
1719417000000|2024-06-26 15:50:00|10564.5|10559.5|10562.8|10557.8|10564.8|10559.8|10562.8|10557.8|23
1719417300000|2024-06-26 15:55:00|10563|10558|10567.3|10562.3|10568.3|10563.3|10562.8|10557.8|24
1719417600000|2024-06-26 16:00:00|10567.1|10562.1|10566.3|10561.3|10569.3|10564.3|10566.3|10561.3|30
1719417900000|2024-06-26 16:05:00|10566.1|10561.1|10565.4|10560.4|10566.3|10561.3|10564.8|10559.8|24
1719418200000|2024-06-26 16:10:00|10565.3|10560.3|10567.7|10562.7|10568.2|10563.2|10564.8|10559.8|29
1719418500000|2024-06-26 16:15:00|10567.8|10562.8|10564.3|10559.3|10568.3|10563.3|10564.1|10559.1|28
1719418800000|2024-06-26 16:20:00|10564.1|10559.1|10565.3|10560.3|10565.5|10560.5|10562.7|10557.7|4
1719419100000|2024-06-26 16:25:00|10565.5|10560.5|10563.8|10558.8|10566.3|10561.3|10563.2|10558.2|12
1719419400000|2024-06-26 16:30:00|10564|10559|10563.8|10558.8|10565.3|10560.3|10563.8|10558.8|7
1719419700000|2024-06-26 16:35:00|10564.1|10559.1|10564.8|10559.8|10564.8|10559.8|10562.6|10557.6|24
1719420000000|2024-06-26 16:40:00|10564.6|10559.6|10564.8|10559.8|10565|10560|10563.6|10558.6|1
1719420300000|2024-06-26 16:45:00|10565|10560|10567.8|10562.8|10567.8|10562.8|10564.8|10559.8|27
1719420600000|2024-06-26 16:50:00|10567.5|10562.5|10566.3|10561.3|10567.8|10562.8|10565.9|10560.9|20
1719420900000|2024-06-26 16:55:00|10566.5|10561.5|10567|10562|10568.3|10563.3|10566.3|10561.3|11
1719421200000|2024-06-26 17:00:00|10567.3|10562.3|10565.5|10560.5|10568|10563|10565.3|10560.3|66
1719421500000|2024-06-26 17:05:00|10565.6|10560.6|10565|10560|10566.2|10561.2|10564.1|10559.1|18
1719421800000|2024-06-26 17:10:00|10565.3|10560.3|10563.1|10558.1|10565.3|10560.3|10562.9|10557.9|27
1719422100000|2024-06-26 17:15:00|10563.3|10558.3|10564.3|10559.3|10564.3|10559.3|10561.8|10556.8|37
1719422400000|2024-06-26 17:20:00|10564.5|10559.5|10562.3|10557.3|10565.3|10560.3|10561.3|10556.3|41
1719422700000|2024-06-26 17:25:00|10562.1|10557.1|10561.4|10556.4|10562.8|10557.8|10561.3|10556.3|23
1719423000000|2024-06-26 17:30:00|10561.3|10556.3|10560.1|10555.1|10562.3|10557.3|10560.1|10555.1|7
1719423300000|2024-06-26 17:35:00|10560.3|10555.3|10560.8|10555.8|10562|10557|10559.6|10554.6|15
1719423600000|2024-06-26 17:40:00|10561|10556|10561.8|10556.8|10562.8|10557.8|10560.3|10555.3|27
1719423900000|2024-06-26 17:45:00|10561.6|10556.6|10562.3|10557.3|10562.3|10557.3|10561.1|10556.1|14
1719424200000|2024-06-26 17:50:00|10562.5|10557.5|10565.1|10560.1|10565.4|10560.4|10562.3|10557.3|41
1719424500000|2024-06-26 17:55:00|10564.9|10559.9|10563.1|10558.1|10565.9|10560.9|10562.4|10557.4|26
1719424800000|2024-06-26 18:00:00|10563.3|10558.3|10565.4|10560.4|10565.6|10560.6|10563.3|10558.3|17
1719425100000|2024-06-26 18:05:00|10565.3|10560.3|10566.4|10561.4|10566.8|10561.8|10565.1|10560.1|2
1719425400000|2024-06-26 18:10:00|10566.6|10561.6|10566.9|10561.9|10567.1|10562.1|10565.9|10560.9|16
1719425700000|2024-06-26 18:15:00|10566.6|10561.6|10568.4|10563.4|10568.9|10563.9|10566.4|10561.4|21
1719426000000|2024-06-26 18:20:00|10568.5|10563.5|10568.9|10563.9|10569.8|10564.8|10568.4|10563.4|14
1719426300000|2024-06-26 18:25:00|10569.1|10564.1|10569.3|10564.3|10570.3|10565.3|10568.9|10563.9|29
1719426600000|2024-06-26 18:30:00|10569.4|10564.4|10569.3|10564.3|10569.8|10564.8|10568.9|10563.9|4
1719426900000|2024-06-26 18:35:00|10569.1|10564.1|10569.8|10564.8|10569.8|10564.8|10568.9|10563.9|13
1719427200000|2024-06-26 18:40:00|10569.6|10564.6|10569.4|10564.4|10570.3|10565.3|10569.1|10564.1|9
1719427500000|2024-06-26 18:45:00|10569.6|10564.6|10568.4|10563.4|10569.8|10564.8|10568.4|10563.4|18
1719427800000|2024-06-26 18:50:00|10568.6|10563.6|10568.4|10563.4|10569.6|10564.6|10568.4|10563.4|15
1719428100000|2024-06-26 18:55:00|10568.6|10563.6|10569.3|10564.3|10569.8|10564.8|10568.6|10563.6|47
1719428400000|2024-06-26 19:00:00|10569.5|10564.5|10570.5|10565.5|10571.2|10566.2|10569.5|10564.5|21
1719428700000|2024-06-26 19:05:00|10570.7|10565.7|10570.7|10565.7|10571.4|10566.4|10570.3|10565.3|74
1719429000000|2024-06-26 19:10:00|10570.9|10565.9|10572.9|10567.9|10573.6|10568.6|10570.9|10565.9|38
1719429300000|2024-06-26 19:15:00|10572.7|10567.7|10572.4|10567.4|10572.9|10567.9|10572.4|10567.4|7
1719429600000|2024-06-26 19:20:00|10572.7|10567.7|10571.9|10566.9|10572.9|10567.9|10571.5|10566.5|4
1719429900000|2024-06-26 19:25:00|10572.2|10567.2|10572.4|10567.4|10572.9|10567.9|10571.9|10566.9|4
1719430200000|2024-06-26 19:30:00|10572.7|10567.7|10573.8|10568.8|10573.8|10568.8|10572.7|10567.7|8
1719430500000|2024-06-26 19:35:00|10573.6|10568.6|10572.9|10567.9|10573.8|10568.8|10572.9|10567.9|9
1719430800000|2024-06-26 19:40:00|10572.6|10567.6|10571.5|10566.5|10572.9|10567.9|10571|10566|18
1719431100000|2024-06-26 19:45:00|10571.2|10566.2|10571.9|10566.9|10571.9|10566.9|10571|10566|1
1719431400000|2024-06-26 19:50:00|10571.7|10566.7|10569.3|10564.3|10571.9|10566.9|10569|10564|30
1719431700000|2024-06-26 19:55:00|10569|10564|10569.1|10564.1|10570|10565|10568.6|10563.6|41
1719432000000|2024-06-26 20:00:00|10569.3|10564.3|10570.1|10565.1|10570.3|10565.3|10568.6|10563.6|61
1719432300000|2024-06-26 20:05:00|10569.9|10564.9|10570.6|10565.6|10570.8|10565.8|10569.6|10564.6|4
1719432600000|2024-06-26 20:10:00|10570.8|10565.8|10571.8|10566.8|10571.8|10566.8|10570.6|10565.6|9
1719432900000|2024-06-26 20:15:00|10571.6|10566.6|10571.8|10566.8|10571.8|10566.8|10571.6|10566.6|17
1719433200000|2024-06-26 20:20:00|10572|10567|10572.3|10567.3|10572.3|10567.3|10571.8|10566.8|0
1719433500000|2024-06-26 20:25:00|10572.1|10567.1|10571.8|10566.8|10572.3|10567.3|10571.6|10566.6|1
1719433800000|2024-06-26 20:30:00|10571.9|10566.9|10571.3|10566.3|10572|10567|10571.1|10566.1|4
1719434100000|2024-06-26 20:35:00|10571.1|10566.1|10571.3|10566.3|10571.6|10566.6|10570.9|10565.9|2
1719434400000|2024-06-26 20:40:00|10571.5|10566.5|10571.8|10566.8|10571.9|10566.9|10571.3|10566.3|8
1719434700000|2024-06-26 20:45:00|10571.6|10566.6|10571.6|10566.6|10572.3|10567.3|10571.3|10566.3|20
1719435000000|2024-06-26 20:50:00|10571.4|10566.4|10571.3|10566.3|10571.8|10566.8|10570.8|10565.8|2
1719435300000|2024-06-26 20:55:00|10571.6|10566.6|10569|10564|10571.6|10566.6|10569|10564|10
1719435600000|2024-06-26 21:00:00|10568.8|10563.8|10568.8|10563.8|10568.8|10563.8|10568.8|10563.8|0
1719446400000|2024-06-27 00:00:00|10570.8|10565.8|10571.1|10566.1|10572.1|10567.1|10570.8|10565.8|53
1719446700000|2024-06-27 00:05:00|10571.3|10566.3|10571.3|10566.3|10572.1|10567.1|10570.6|10565.6|24
1719447000000|2024-06-27 00:10:00|10571.1|10566.1|10570.4|10565.4|10571.3|10566.3|10570.1|10565.1|6
1719447300000|2024-06-27 00:15:00|10570.1|10565.1|10570.8|10565.8|10571|10566|10570.1|10565.1|26
1719447600000|2024-06-27 00:20:00|10570.6|10565.6|10569.6|10564.6|10571|10566|10569.6|10564.6|14
1719447900000|2024-06-27 00:25:00|10569.5|10564.5|10571.6|10566.6|10571.6|10566.6|10569.5|10564.5|39
1719448200000|2024-06-27 00:30:00|10571.5|10566.5|10571|10566|10571.5|10566.5|10570.6|10565.6|7
1719448500000|2024-06-27 00:35:00|10570.6|10565.6|10572.3|10567.3|10572.3|10567.3|10570.6|10565.6|147
1719448800000|2024-06-27 00:40:00|10572.1|10567.1|10573.1|10568.1|10573.8|10568.8|10572.1|10567.1|21
1719449100000|2024-06-27 00:45:00|10573.3|10568.3|10573.6|10568.6|10574|10569|10572.7|10567.7|13
1719449400000|2024-06-27 00:50:00|10573.8|10568.8|10573.6|10568.6|10574|10569|10572.8|10567.8|8
1719449700000|2024-06-27 00:55:00|10573.4|10568.4|10573.3|10568.3|10573.8|10568.8|10573.1|10568.1|1
1719450000000|2024-06-27 01:00:00|10573.1|10568.1|10571.6|10566.6|10573.6|10568.6|10571.6|10566.6|6
1719450300000|2024-06-27 01:05:00|10571.8|10566.8|10570.8|10565.8|10572.1|10567.1|10570.6|10565.6|3
1719450600000|2024-06-27 01:10:00|10570.6|10565.6|10570.1|10565.1|10570.8|10565.8|10569.7|10564.7|15
1719450900000|2024-06-27 01:15:00|10570.3|10565.3|10569.3|10564.3|10571|10566|10569.1|10564.1|11
1719451200000|2024-06-27 01:20:00|10569.1|10564.1|10568.6|10563.6|10569.3|10564.3|10568.4|10563.4|52
1719451500000|2024-06-27 01:25:00|10568.4|10563.4|10567.1|10562.1|10568.4|10563.4|10566.6|10561.6|19
1719451800000|2024-06-27 01:30:00|10566.9|10561.9|10566.1|10561.1|10566.9|10561.9|10565.2|10560.2|23
1719452100000|2024-06-27 01:35:00|10566.3|10561.3|10567.1|10562.1|10567.6|10562.6|10565.8|10560.8|14
1719452400000|2024-06-27 01:40:00|10566.7|10561.7|10567.1|10562.1|10567.4|10562.4|10566.1|10561.1|10
1719452700000|2024-06-27 01:45:00|10566.9|10561.9|10566.1|10561.1|10566.9|10561.9|10565.6|10560.6|13
1719453000000|2024-06-27 01:50:00|10566.2|10561.2|10563.1|10558.1|10566.4|10561.4|10563.1|10558.1|46
1719453300000|2024-06-27 01:55:00|10562.9|10557.9|10562.8|10557.8|10563.1|10558.1|10562|10557|40
1719453600000|2024-06-27 02:00:00|10562.9|10557.9|10560.6|10555.6|10563.1|10558.1|10560.4|10555.4|23
1719453900000|2024-06-27 02:05:00|10560.9|10555.9|10560.2|10555.2|10561.1|10556.1|10559.6|10554.6|38
1719454200000|2024-06-27 02:10:00|10560.4|10555.4|10561.6|10556.6|10561.6|10556.6|10560.2|10555.2|6
1719454500000|2024-06-27 02:15:00|10561.7|10556.7|10561.7|10556.7|10562.2|10557.2|10561.1|10556.1|12
1719454800000|2024-06-27 02:20:00|10561.4|10556.4|10561.1|10556.1|10562.6|10557.6|10560.6|10555.6|11
1719455100000|2024-06-27 02:25:00|10560.9|10555.9|10560.7|10555.7|10561.4|10556.4|10560.4|10555.4|0
1719455400000|2024-06-27 02:30:00|10560.6|10555.6|10560.7|10555.7|10561.6|10556.6|10560.4|10555.4|3
1719455700000|2024-06-27 02:35:00|10560.6|10555.6|10561.6|10556.6|10561.8|10556.8|10560.6|10555.6|1
1719456000000|2024-06-27 02:40:00|10561.8|10556.8|10561.7|10556.7|10562.2|10557.2|10561.3|10556.3|3
1719456300000|2024-06-27 02:45:00|10561.4|10556.4|10560.8|10555.8|10561.4|10556.4|10560.6|10555.6|2
1719456600000|2024-06-27 02:50:00|10560.6|10555.6|10561.1|10556.1|10561.6|10556.6|10560.4|10555.4|11
1719456900000|2024-06-27 02:55:00|10561.3|10556.3|10562.1|10557.1|10562.8|10557.8|10561.3|10556.3|6
1719457200000|2024-06-27 03:00:00|10562.2|10557.2|10562.2|10557.2|10563.1|10558.1|10562.1|10557.1|25
1719457500000|2024-06-27 03:05:00|10562.4|10557.4|10562.4|10557.4|10562.8|10557.8|10561.9|10556.9|3
1719457800000|2024-06-27 03:10:00|10562.2|10557.2|10561.9|10556.9|10562.6|10557.6|10561.6|10556.6|0
1719458100000|2024-06-27 03:15:00|10561.6|10556.6|10561.1|10556.1|10561.9|10556.9|10560.7|10555.7|2
1719458400000|2024-06-27 03:20:00|10560.8|10555.8|10560.6|10555.6|10561.1|10556.1|10560.6|10555.6|4
1719458700000|2024-06-27 03:25:00|10560.4|10555.4|10559.6|10554.6|10560.6|10555.6|10559.6|10554.6|3
1719459000000|2024-06-27 03:30:00|10559.1|10554.1|10559.6|10554.6|10559.6|10554.6|10559.1|10554.1|1
1719459300000|2024-06-27 03:35:00|10560|10555|10559.6|10554.6|10560.2|10555.2|10559.4|10554.4|4
1719459600000|2024-06-27 03:40:00|10559.8|10554.8|10560|10555|10560.2|10555.2|10559.8|10554.8|5
1719459900000|2024-06-27 03:45:00|10559.8|10554.8|10559.6|10554.6|10560|10555|10559.6|10554.6|2
1719460200000|2024-06-27 03:50:00|10559.8|10554.8|10560.1|10555.1|10560.4|10555.4|10559.4|10554.4|4
1719460500000|2024-06-27 03:55:00|10560.2|10555.2|10560.6|10555.6|10561|10556|10560.1|10555.1|33
1719460800000|2024-06-27 04:00:00|10560.2|10555.2|10559.6|10554.6|10560.2|10555.2|10559.6|10554.6|6
1719461100000|2024-06-27 04:05:00|10560|10555|10558.5|10553.5|10560|10555|10558.1|10553.1|12
1719461400000|2024-06-27 04:10:00|10559|10554|10558.6|10553.6|10559.4|10554.4|10558.6|10553.6|3
1719461700000|2024-06-27 04:15:00|10558.4|10553.4|10558.1|10553.1|10558.4|10553.4|10557.9|10552.9|4
1719462000000|2024-06-27 04:20:00|10557.7|10552.7|10557.6|10552.6|10558.1|10553.1|10557.1|10552.1|59
1719462300000|2024-06-27 04:25:00|10557.7|10552.7|10558.2|10553.2|10558.3|10553.3|10556.9|10551.9|33
1719462600000|2024-06-27 04:30:00|10558.1|10553.1|10559.3|10554.3|10559.6|10554.6|10558.1|10553.1|16
1719462900000|2024-06-27 04:35:00|10559.4|10554.4|10560.2|10555.2|10560.6|10555.6|10559.2|10554.2|24
1719463200000|2024-06-27 04:40:00|10560.1|10555.1|10559.6|10554.6|10560.1|10555.1|10559.1|10554.1|13
1719463500000|2024-06-27 04:45:00|10559.4|10554.4|10558.5|10553.5|10559.6|10554.6|10558.1|10553.1|13
1719463800000|2024-06-27 04:50:00|10558.6|10553.6|10557.1|10552.1|10558.6|10553.6|10557|10552|8
1719464100000|2024-06-27 04:55:00|10557.3|10552.3|10556.4|10551.4|10557.3|10552.3|10556.4|10551.4|30
1719464400000|2024-06-27 05:00:00|10556.2|10551.2|10557.6|10552.6|10557.6|10552.6|10556.2|10551.2|7
1719464700000|2024-06-27 05:05:00|10557.2|10552.2|10557.6|10552.6|10557.9|10552.9|10557.1|10552.1|14
1719465000000|2024-06-27 05:10:00|10557.9|10552.9|10558.3|10553.3|10558.4|10553.4|10557.6|10552.6|3
1719465300000|2024-06-27 05:15:00|10558.4|10553.4|10558.4|10553.4|10558.6|10553.6|10557.8|10552.8|2
1719465600000|2024-06-27 05:20:00|10558.6|10553.6|10559.1|10554.1|10559.6|10554.6|10558.4|10553.4|12
1719465900000|2024-06-27 05:25:00|10559.6|10554.6|10559.2|10554.2|10559.6|10554.6|10558.8|10553.8|9
1719466200000|2024-06-27 05:30:00|10559.1|10554.1|10558.6|10553.6|10559.4|10554.4|10558.4|10553.4|12
1719466500000|2024-06-27 05:35:00|10558.4|10553.4|10558.1|10553.1|10559.1|10554.1|10557.6|10552.6|13
1719466800000|2024-06-27 05:40:00|10557.9|10552.9|10556.6|10551.6|10557.9|10552.9|10556.6|10551.6|8
1719467100000|2024-06-27 05:45:00|10556.5|10551.5|10556.6|10551.6|10557.1|10552.1|10556.1|10551.1|11
1719467400000|2024-06-27 05:50:00|10556.4|10551.4|10555.6|10550.6|10556.6|10551.6|10555.1|10550.1|5
1719467700000|2024-06-27 05:55:00|10555.4|10550.4|10556.6|10551.6|10557.9|10552.9|10555|10550|35
1719468000000|2024-06-27 06:00:00|10556.8|10551.8|10556.8|10551.8|10558.3|10553.3|10556.6|10551.6|31
1719468300000|2024-06-27 06:05:00|10556.6|10551.6|10557.1|10552.1|10557.6|10552.6|10556.3|10551.3|4
1719468600000|2024-06-27 06:10:00|10556.8|10551.8|10556.6|10551.6|10557|10552|10554.7|10549.7|9
1719468900000|2024-06-27 06:15:00|10556.8|10551.8|10556|10551|10557.6|10552.6|10556|10551|3
1719469200000|2024-06-27 06:20:00|10556.1|10551.1|10556.6|10551.6|10556.6|10551.6|10556.1|10551.1|6
1719469500000|2024-06-27 06:25:00|10556.8|10551.8|10553.9|10548.9|10556.8|10551.8|10553.6|10548.6|23
1719469800000|2024-06-27 06:30:00|10553.8|10548.8|10553.4|10548.4|10553.8|10548.8|10552.3|10547.3|10
1719470100000|2024-06-27 06:35:00|10553.3|10548.3|10557.3|10552.3|10558.1|10553.1|10553.3|10548.3|11
1719470400000|2024-06-27 06:40:00|10557.6|10552.6|10558.6|10553.6|10559.1|10554.1|10557.1|10552.1|12
1719470700000|2024-06-27 06:45:00|10558.7|10553.7|10558.6|10553.6|10559.6|10554.6|10558.6|10553.6|11
1719471000000|2024-06-27 06:50:00|10558.8|10553.8|10557.6|10552.6|10559.8|10554.8|10557.1|10552.1|36
1719471300000|2024-06-27 06:55:00|10557.8|10552.8|10557.6|10552.6|10559.1|10554.1|10557.1|10552.1|40
1719471600000|2024-06-27 07:00:00|10557.8|10552.8|10557.6|10552.6|10558.7|10553.7|10557.5|10552.5|40
1719471900000|2024-06-27 07:05:00|10558|10553|10557.5|10552.5|10558.6|10553.6|10557.1|10552.1|22
1719472200000|2024-06-27 07:10:00|10557.6|10552.6|10557.1|10552.1|10560|10555|10557.1|10552.1|27
1719472500000|2024-06-27 07:15:00|10557.3|10552.3|10555.3|10550.3|10557.6|10552.6|10554.6|10549.6|31
1719472800000|2024-06-27 07:20:00|10555.1|10550.1|10557.1|10552.1|10557.6|10552.6|10554.5|10549.5|9
1719473100000|2024-06-27 07:25:00|10556.9|10551.9|10557.6|10552.6|10558.1|10553.1|10556.5|10551.5|17
1719473400000|2024-06-27 07:30:00|10557.1|10552.1|10558.8|10553.8|10560.6|10555.6|10556.6|10551.6|69
1719473700000|2024-06-27 07:35:00|10558.9|10553.9|10559.1|10554.1|10559.5|10554.5|10557.2|10552.2|22
1719474000000|2024-06-27 07:40:00|10558.8|10553.8|10559.6|10554.6|10560.6|10555.6|10558.6|10553.6|21
1719474300000|2024-06-27 07:45:00|10559.5|10554.5|10560.5|10555.5|10561.1|10556.1|10558.8|10553.8|18
1719474600000|2024-06-27 07:50:00|10560.6|10555.6|10562.1|10557.1|10562.5|10557.5|10559.5|10554.5|27
1719474900000|2024-06-27 07:55:00|10562.3|10557.3|10562.6|10557.6|10563.6|10558.6|10561.3|10556.3|18
1719475200000|2024-06-27 08:00:00|10562.8|10557.8|10563.1|10558.1|10563.6|10558.6|10561.6|10556.6|15
1719475500000|2024-06-27 08:05:00|10562.8|10557.8|10563|10558|10564.8|10559.8|10562.3|10557.3|19
1719475800000|2024-06-27 08:10:00|10563.1|10558.1|10564.5|10559.5|10564.5|10559.5|10563|10558|9
1719476100000|2024-06-27 08:15:00|10564.6|10559.6|10563.8|10558.8|10564.8|10559.8|10563.6|10558.6|8
1719476400000|2024-06-27 08:20:00|10564.1|10559.1|10566.6|10561.6|10567|10562|10564|10559|18
1719476700000|2024-06-27 08:25:00|10566.8|10561.8|10566.6|10561.6|10569.1|10564.1|10566.5|10561.5|24
1719477000000|2024-06-27 08:30:00|10566.8|10561.8|10565.8|10560.8|10567.1|10562.1|10564.6|10559.6|21
1719477300000|2024-06-27 08:35:00|10566|10561|10565.2|10560.2|10566.3|10561.3|10564.7|10559.7|16
1719477600000|2024-06-27 08:40:00|10565.3|10560.3|10563.4|10558.4|10565.6|10560.6|10561|10556|39
1719477900000|2024-06-27 08:45:00|10563.3|10558.3|10561.6|10556.6|10564.1|10559.1|10561.1|10556.1|17
1719478200000|2024-06-27 08:50:00|10561.7|10556.7|10561.6|10556.6|10562.6|10557.6|10560.5|10555.5|20
1719478500000|2024-06-27 08:55:00|10561.8|10556.8|10562.8|10557.8|10563|10558|10561|10556|8
1719478800000|2024-06-27 09:00:00|10562.6|10557.6|10561.5|10556.5|10563.3|10558.3|10560.3|10555.3|20
1719479100000|2024-06-27 09:05:00|10561.3|10556.3|10561|10556|10562.8|10557.8|10560.5|10555.5|10
1719479400000|2024-06-27 09:10:00|10561.1|10556.1|10562|10557|10562|10557|10560.1|10555.1|11
1719479700000|2024-06-27 09:15:00|10561.8|10556.8|10560|10555|10562.5|10557.5|10559.5|10554.5|21
1719480000000|2024-06-27 09:20:00|10559.9|10554.9|10556|10551|10560.5|10555.5|10556|10551|14
1719480300000|2024-06-27 09:25:00|10556.1|10551.1|10556.3|10551.3|10556.5|10551.5|10555|10550|12
1719480600000|2024-06-27 09:30:00|10556.6|10551.6|10558|10553|10558.2|10553.2|10555.5|10550.5|7
1719480900000|2024-06-27 09:35:00|10557.8|10552.8|10556.5|10551.5|10558.3|10553.3|10556.3|10551.3|15
1719481200000|2024-06-27 09:40:00|10556.8|10551.8|10556.6|10551.6|10558|10553|10556.5|10551.5|14
1719481500000|2024-06-27 09:45:00|10556.8|10551.8|10555.6|10550.6|10556.8|10551.8|10554|10549|23
1719481800000|2024-06-27 09:50:00|10555.5|10550.5|10555.5|10550.5|10556.2|10551.2|10555|10550|16
1719482100000|2024-06-27 09:55:00|10555.4|10550.4|10555.5|10550.5|10555.8|10550.8|10552.8|10547.8|15
1719482400000|2024-06-27 10:00:00|10555.4|10550.4|10554.5|10549.5|10555.5|10550.5|10554|10549|14
1719482700000|2024-06-27 10:05:00|10554.6|10549.6|10556.5|10551.5|10556.5|10551.5|10554.6|10549.6|2
1719483000000|2024-06-27 10:10:00|10556.7|10551.7|10557.6|10552.6|10558.6|10553.6|10556.5|10551.5|31
1719483300000|2024-06-27 10:15:00|10557.5|10552.5|10557.1|10552.1|10558.5|10553.5|10555.8|10550.8|15
1719483600000|2024-06-27 10:20:00|10557.2|10552.2|10557.6|10552.6|10558.3|10553.3|10556.5|10551.5|6
1719483900000|2024-06-27 10:25:00|10557.3|10552.3|10555.2|10550.2|10557.5|10552.5|10554.5|10549.5|11
1719484200000|2024-06-27 10:30:00|10555.3|10550.3|10553.7|10548.7|10555.3|10550.3|10552.6|10547.6|19
1719484500000|2024-06-27 10:35:00|10554|10549|10555.6|10550.6|10556|10551|10553.5|10548.5|10
1719484800000|2024-06-27 10:40:00|10555.5|10550.5|10553|10548|10555.8|10550.8|10552.1|10547.1|10
1719485100000|2024-06-27 10:45:00|10553.1|10548.1|10553.1|10548.1|10554.2|10549.2|10551.5|10546.5|20
1719485400000|2024-06-27 10:50:00|10553|10548|10551.8|10546.8|10553.6|10548.6|10551.5|10546.5|24
1719485700000|2024-06-27 10:55:00|10551.5|10546.5|10551|10546|10551.5|10546.5|10550.5|10545.5|16
1719486000000|2024-06-27 11:00:00|10551.2|10546.2|10553|10548|10553.5|10548.5|10551|10546|50
1719486300000|2024-06-27 11:05:00|10553.2|10548.2|10552.4|10547.4|10554|10549|10552.4|10547.4|27
1719486600000|2024-06-27 11:10:00|10552.2|10547.2|10553.3|10548.3|10554.2|10549.2|10551.4|10546.4|29
1719486900000|2024-06-27 11:15:00|10553.5|10548.5|10555|10550|10556|10551|10553.2|10548.2|21
1719487200000|2024-06-27 11:20:00|10555.2|10550.2|10556|10551|10556|10551|10554|10549|13
1719487500000|2024-06-27 11:25:00|10555.8|10550.8|10554|10549|10555.9|10550.9|10553.5|10548.5|16
1719487800000|2024-06-27 11:30:00|10554.2|10549.2|10555.5|10550.5|10555.5|10550.5|10554|10549|13
1719488100000|2024-06-27 11:35:00|10555.3|10550.3|10553.5|10548.5|10555.5|10550.5|10553.3|10548.3|19
1719488400000|2024-06-27 11:40:00|10553.7|10548.7|10554.6|10549.6|10555|10550|10553|10548|26
1719488700000|2024-06-27 11:45:00|10554.5|10549.5|10555.9|10550.9|10555.9|10550.9|10554|10549|12
1719489000000|2024-06-27 11:50:00|10556|10551|10557|10552|10557.5|10552.5|10555.5|10550.5|9
1719489300000|2024-06-27 11:55:00|10557.1|10552.1|10560.5|10555.5|10560.6|10555.6|10557|10552|42
1719489600000|2024-06-27 12:00:00|10560.4|10555.4|10557.5|10552.5|10560.4|10555.4|10556.6|10551.6|40
1719489900000|2024-06-27 12:05:00|10557.2|10552.2|10558|10553|10558.5|10553.5|10555.5|10550.5|47
1719490200000|2024-06-27 12:10:00|10557.5|10552.5|10556.1|10551.1|10558|10553|10556.1|10551.1|50
1719490500000|2024-06-27 12:15:00|10556.2|10551.2|10554.5|10549.5|10557.5|10552.5|10554|10549|47
1719490800000|2024-06-27 12:20:00|10554.9|10549.9|10553.2|10548.2|10555.5|10550.5|10552|10547|97
1719491100000|2024-06-27 12:25:00|10553.5|10548.5|10557.8|10548.8|10557.8|10548.9|10551.5|10546.5|116
1719491400000|2024-06-27 12:30:00|10556.7|10547.7|10550.4|10545.4|10556.8|10551.8|10546.5|10541.5|238
1719491700000|2024-06-27 12:35:00|10550.2|10545.2|10539.7|10534.7|10551.7|10546.7|10539.1|10534.1|292
1719492000000|2024-06-27 12:40:00|10540|10535|10541|10536|10543|10538|10538.5|10533.5|199
1719492300000|2024-06-27 12:45:00|10540.7|10535.7|10546|10541|10546|10541|10540.5|10535.5|69
1719492600000|2024-06-27 12:50:00|10545.6|10540.6|10539.3|10534.3|10545.8|10540.8|10538.3|10533.3|69
1719492900000|2024-06-27 12:55:00|10539.1|10534.1|10540.6|10535.6|10542|10537|10538|10533|93
1719493200000|2024-06-27 13:00:00|10540.8|10535.8|10539.5|10534.5|10542|10537|10538|10533|61
1719493500000|2024-06-27 13:05:00|10539.8|10534.8|10540.5|10535.5|10542.6|10537.6|10539|10534|165
1719493800000|2024-06-27 13:10:00|10540.3|10535.3|10540.1|10535.1|10540.5|10535.5|10538|10533|22
1719494100000|2024-06-27 13:15:00|10540.3|10535.3|10542|10537|10543.1|10538.1|10540.1|10535.1|17
1719494400000|2024-06-27 13:20:00|10541.8|10536.8|10541.3|10536.3|10542.5|10537.5|10540.6|10535.6|33
1719494700000|2024-06-27 13:25:00|10541.1|10536.1|10540.1|10535.1|10541.3|10536.3|10537|10532|48
1719495000000|2024-06-27 13:30:00|10540|10535|10537.5|10532.5|10540|10535|10536|10531|52
1719495300000|2024-06-27 13:35:00|10537.8|10532.8|10537|10532|10538|10533|10536|10531|71
1719495600000|2024-06-27 13:40:00|10537.3|10532.3|10538|10533|10539.5|10534.5|10536.8|10531.8|105
1719495900000|2024-06-27 13:45:00|10537.8|10532.8|10537.8|10532.8|10540|10535|10537.1|10532.1|43
1719496200000|2024-06-27 13:50:00|10538|10533|10538.2|10533.2|10541.5|10536.5|10537.5|10532.5|102
1719496500000|2024-06-27 13:55:00|10538.3|10533.3|10540.5|10535.5|10542|10537|10538|10533|54
1719496800000|2024-06-27 14:00:00|10540.3|10535.3|10540|10535|10541.1|10536.1|10535.1|10530.1|91
1719497100000|2024-06-27 14:05:00|10540.1|10535.1|10543.5|10538.5|10544|10539|10539.5|10534.5|78
1719497400000|2024-06-27 14:10:00|10543.3|10538.3|10540.8|10535.8|10543.5|10538.5|10539.8|10534.8|51
1719497700000|2024-06-27 14:15:00|10540.6|10535.6|10545.3|10540.3|10546|10541|10540.6|10535.6|123
1719498000000|2024-06-27 14:20:00|10545.5|10540.5|10547.5|10542.5|10549.5|10544.5|10544.5|10539.5|221
1719498300000|2024-06-27 14:25:00|10547.7|10542.7|10549|10544|10551.5|10546.5|10547|10542|86
1719498600000|2024-06-27 14:30:00|10548.8|10543.8|10545|10540|10549|10544|10545|10540|102
1719498900000|2024-06-27 14:35:00|10545.1|10540.1|10543.3|10538.3|10547|10542|10543|10538|73
1719499200000|2024-06-27 14:40:00|10543|10538|10546|10541|10546.5|10541.5|10543|10538|44
1719499500000|2024-06-27 14:45:00|10546.3|10541.3|10546|10541|10549.3|10544.3|10545.5|10540.5|29
1719499800000|2024-06-27 14:50:00|10546.3|10541.3|10546.3|10541.3|10548.5|10543.5|10545|10540|49
1719500100000|2024-06-27 14:55:00|10546|10541|10547.5|10542.5|10549.5|10544.5|10546|10541|35
1719500400000|2024-06-27 15:00:00|10548|10543|10549|10544|10550|10545|10547.5|10542.5|27
1719500700000|2024-06-27 15:05:00|10549.3|10544.3|10551|10546|10551.2|10546.2|10547.6|10542.6|33
1719501000000|2024-06-27 15:10:00|10551.3|10546.3|10550.5|10545.5|10553.5|10548.5|10550|10545|28
1719501300000|2024-06-27 15:15:00|10550.3|10545.3|10552|10547|10552.7|10547.7|10549.5|10544.5|57
1719501600000|2024-06-27 15:20:00|10551.8|10546.8|10553|10548|10555|10550|10551.5|10546.5|38
1719501900000|2024-06-27 15:25:00|10552.8|10547.8|10556.5|10551.5|10557.5|10552.5|10552.5|10547.5|41
1719502200000|2024-06-27 15:30:00|10556.6|10551.6|10554.1|10549.1|10557|10552|10554|10549|60
1719502500000|2024-06-27 15:35:00|10554|10549|10551.1|10546.1|10554|10549|10549.5|10544.5|46
1719502800000|2024-06-27 15:40:00|10550.8|10545.8|10553.5|10548.5|10553.5|10548.5|10550.5|10545.5|23
1719503100000|2024-06-27 15:45:00|10553.7|10548.7|10551.5|10546.5|10553.9|10548.9|10551.3|10546.3|11
1719503400000|2024-06-27 15:50:00|10551.3|10546.3|10553.2|10548.2|10554.5|10549.5|10551.3|10546.3|45
1719503700000|2024-06-27 15:55:00|10553.3|10548.3|10553|10548|10554.2|10549.2|10552|10547|24
1719504000000|2024-06-27 16:00:00|10553.2|10548.2|10552|10547|10553.7|10548.7|10551|10546|48
1719504300000|2024-06-27 16:05:00|10551.5|10546.5|10551|10546|10552.5|10547.5|10550.5|10545.5|29
1719504600000|2024-06-27 16:10:00|10551.5|10546.5|10553.7|10548.7|10555.5|10550.5|10551|10546|37
1719504900000|2024-06-27 16:15:00|10553.8|10548.8|10552.5|10547.5|10554.5|10549.5|10551.5|10546.5|32
1719505200000|2024-06-27 16:20:00|10552.3|10547.3|10552|10547|10552.7|10547.7|10551.6|10546.6|3
1719505500000|2024-06-27 16:25:00|10552.3|10547.3|10554.2|10549.2|10554.5|10549.5|10551.8|10546.8|43
1719505800000|2024-06-27 16:30:00|10554.5|10549.5|10554.5|10549.5|10555|10550|10553.5|10548.5|30
1719506100000|2024-06-27 16:35:00|10554.7|10549.7|10554.5|10549.5|10555|10550|10554|10549|2
1719506400000|2024-06-27 16:40:00|10555|10550|10554.5|10549.5|10555.8|10550.8|10554.5|10549.5|18
1719506700000|2024-06-27 16:45:00|10554.3|10549.3|10555|10550|10555.5|10550.5|10553.5|10548.5|23
1719507000000|2024-06-27 16:50:00|10555.5|10550.5|10553|10548|10555.5|10550.5|10552.5|10547.5|4
1719507300000|2024-06-27 16:55:00|10553.2|10548.2|10553|10548|10554|10549|10552.5|10547.5|25
1719507600000|2024-06-27 17:00:00|10553.2|10548.2|10551.8|10546.8|10553.5|10548.5|10551.3|10546.3|35
1719507900000|2024-06-27 17:05:00|10552|10547|10553.5|10548.5|10553.5|10548.5|10551.5|10546.5|14
1719508200000|2024-06-27 17:10:00|10553.3|10548.3|10553.5|10548.5|10553.5|10548.5|10552.3|10547.3|9
1719508500000|2024-06-27 17:15:00|10553.3|10548.3|10553.7|10548.7|10554.5|10549.5|10553|10548|5
1719508800000|2024-06-27 17:20:00|10553.5|10548.5|10553|10548|10553.5|10548.5|10552.5|10547.5|2
1719509100000|2024-06-27 17:25:00|10553.2|10548.2|10552.5|10547.5|10554|10549|10552.5|10547.5|2
1719509400000|2024-06-27 17:30:00|10552.3|10547.3|10553.4|10548.4|10553.5|10548.5|10552|10547|5
1719509700000|2024-06-27 17:35:00|10553.2|10548.2|10553|10548|10553.5|10548.5|10552.7|10547.7|19
1719510000000|2024-06-27 17:40:00|10552.8|10547.8|10552.5|10547.5|10553|10548|10551|10546|7
1719510300000|2024-06-27 17:45:00|10552.7|10547.7|10552|10547|10553|10548|10552|10547|4
1719510600000|2024-06-27 17:50:00|10552.4|10547.4|10553.2|10548.2|10554|10549|10552.4|10547.4|5
1719510900000|2024-06-27 17:55:00|10553|10548|10554.5|10549.5|10555|10550|10553|10548|7
1719511200000|2024-06-27 18:00:00|10554.7|10549.7|10555.5|10550.5|10557|10552|10554.5|10549.5|15
1719511500000|2024-06-27 18:05:00|10555.7|10550.7|10556|10551|10557|10552|10555.5|10550.5|3
1719511800000|2024-06-27 18:10:00|10556.2|10551.2|10555.5|10550.5|10556.5|10551.5|10555|10550|12
1719512100000|2024-06-27 18:15:00|10555.7|10550.7|10556|10551|10556.5|10551.5|10555.2|10550.2|6
1719512400000|2024-06-27 18:20:00|10555.8|10550.8|10556|10551|10556.5|10551.5|10555.5|10550.5|5
1719512700000|2024-06-27 18:25:00|10556.2|10551.2|10556.4|10551.4|10557.5|10552.5|10555.8|10550.8|7
1719513000000|2024-06-27 18:30:00|10556.2|10551.2|10554.5|10549.5|10556.5|10551.5|10554|10549|22
1719513300000|2024-06-27 18:35:00|10554.2|10549.2|10554.4|10549.4|10554.5|10549.5|10553.5|10548.5|13
1719513600000|2024-06-27 18:40:00|10554.5|10549.5|10555.7|10550.7|10555.9|10550.9|10554.5|10549.5|11
1719513900000|2024-06-27 18:45:00|10555.9|10550.9|10554.5|10549.5|10556.5|10551.5|10554|10549|13
1719514200000|2024-06-27 18:50:00|10554|10549|10554.9|10549.9|10554.9|10549.9|10553.4|10548.4|16
1719514500000|2024-06-27 18:55:00|10554.7|10549.7|10554.9|10549.9|10556|10551|10554.5|10549.5|72
1719514800000|2024-06-27 19:00:00|10554.5|10549.5|10555|10550|10555.5|10550.5|10553.9|10548.9|15
1719515100000|2024-06-27 19:05:00|10555.2|10550.2|10554.9|10549.9|10556.2|10551.2|10554.8|10549.8|20
1719515400000|2024-06-27 19:10:00|10554.7|10549.7|10554.9|10549.9|10555.4|10550.4|10554.5|10549.5|6
1719515700000|2024-06-27 19:15:00|10554.7|10549.7|10554.5|10549.5|10555.5|10550.5|10553.7|10548.7|19
1719516000000|2024-06-27 19:20:00|10554.7|10549.7|10554.9|10549.9|10555|10550|10554.3|10549.3|2
1719516300000|2024-06-27 19:25:00|10555|10550|10555.5|10550.5|10556.4|10551.4|10554.8|10549.8|6
1719516600000|2024-06-27 19:30:00|10555.3|10550.3|10556.5|10551.5|10557|10552|10555.2|10550.2|64
1719516900000|2024-06-27 19:35:00|10556.9|10551.9|10556.9|10551.9|10557.4|10552.4|10556.5|10551.5|40
1719517200000|2024-06-27 19:40:00|10556.5|10551.5|10556.9|10551.9|10556.9|10551.9|10556.2|10551.2|9
1719517500000|2024-06-27 19:45:00|10557.1|10552.1|10557.5|10552.5|10557.9|10552.9|10557|10552|9
1719517800000|2024-06-27 19:50:00|10557.4|10552.4|10558.5|10553.5|10559|10554|10557.4|10552.4|20
1719518100000|2024-06-27 19:55:00|10558.4|10553.4|10557.9|10552.9|10558.4|10553.4|10557.5|10552.5|19
1719518400000|2024-06-27 20:00:00|10557.7|10552.7|10557|10552|10557.9|10552.9|10557|10552|21
1719518700000|2024-06-27 20:05:00|10556.7|10551.7|10556.4|10551.4|10556.9|10551.9|10556.2|10551.2|23
1719519000000|2024-06-27 20:10:00|10556.2|10551.2|10556.4|10551.4|10556.4|10551.4|10556.2|10551.2|1
1719519300000|2024-06-27 20:15:00|10556.2|10551.2|10556.4|10551.4|10556.4|10551.4|10556|10551|2
1719519600000|2024-06-27 20:20:00|10556.2|10551.2|10556|10551|10556.4|10551.4|10556|10551|0
1719519900000|2024-06-27 20:25:00|10556.2|10551.2|10557|10552|10557|10552|10556.2|10551.2|1
1719520200000|2024-06-27 20:30:00|10556.9|10551.9|10556.9|10551.9|10557.2|10552.2|10556.9|10551.9|4
1719520800000|2024-06-27 20:40:00|10557.4|10552.4|10556.9|10551.9|10557.4|10552.4|10556.9|10551.9|8
1719521100000|2024-06-27 20:45:00|10556.7|10551.7|10556.7|10551.7|10557.2|10552.2|10556.4|10551.4|2
1719521400000|2024-06-27 20:50:00|10556.9|10551.9|10557.9|10552.9|10557.9|10552.9|10556.9|10551.9|3
1719521700000|2024-06-27 20:55:00|10557.7|10552.7|10557.7|10550.7|10557.9|10552.9|10556.9|10550.7|59
1719532800000|2024-06-28 00:00:00|10554.8|10549.8|10554.9|10549.9|10555.1|10550.1|10553.9|10548.9|20
1719533100000|2024-06-28 00:05:00|10554.6|10549.6|10553.4|10548.4|10555.4|10550.4|10552.7|10547.7|13
1719533400000|2024-06-28 00:10:00|10553.6|10548.6|10552.9|10547.9|10553.6|10548.6|10552.4|10547.4|9
1719533700000|2024-06-28 00:15:00|10552.6|10547.6|10553.8|10548.8|10553.8|10548.8|10552.6|10547.6|6
1719534000000|2024-06-28 00:20:00|10554.3|10549.3|10554.4|10549.4|10554.6|10549.6|10553.9|10548.9|13
1719534300000|2024-06-28 00:25:00|10554.6|10549.6|10553.8|10548.8|10554.9|10549.9|10553.6|10548.6|6
1719534600000|2024-06-28 00:30:00|10553.9|10548.9|10554.3|10549.3|10554.8|10549.8|10553.4|10548.4|8
1719534900000|2024-06-28 00:35:00|10554.1|10549.1|10555.8|10550.8|10555.8|10550.8|10554.1|10549.1|2
1719535200000|2024-06-28 00:40:00|10556.1|10551.1|10557.3|10552.3|10557.4|10552.4|10555.9|10550.9|0
1719535500000|2024-06-28 00:45:00|10557.1|10552.1|10558.3|10553.3|10558.6|10553.6|10556.9|10551.9|1
1719535800000|2024-06-28 00:50:00|10558.6|10553.6|10563.8|10558.8|10563.8|10558.8|10558.6|10553.6|108
1719536100000|2024-06-28 00:55:00|10563.4|10558.4|10567.8|10562.8|10567.8|10562.8|10563.4|10558.4|29
1719536400000|2024-06-28 01:00:00|10567.4|10562.4|10566.9|10561.9|10568.1|10563.1|10566.1|10561.1|13
1719536700000|2024-06-28 01:05:00|10567.1|10562.1|10567.9|10562.9|10568.3|10563.3|10566.1|10561.1|4
1719537000000|2024-06-28 01:10:00|10567.3|10562.3|10569.7|10564.7|10570.8|10565.8|10567.3|10562.3|28
1719537300000|2024-06-28 01:15:00|10569.6|10564.6|10569.8|10564.8|10570.4|10565.4|10569.4|10564.4|14
1719537600000|2024-06-28 01:20:00|10569.9|10564.9|10571.4|10566.4|10572.3|10567.3|10569.9|10564.9|29
1719537900000|2024-06-28 01:25:00|10571.6|10566.6|10575.3|10570.3|10575.6|10570.6|10571.6|10566.6|18
1719538200000|2024-06-28 01:30:00|10575.6|10570.6|10575.9|10570.9|10576.8|10571.8|10574.8|10569.8|21
1719538500000|2024-06-28 01:35:00|10576.1|10571.1|10576.9|10571.9|10577.3|10572.3|10574.9|10569.9|21
1719538800000|2024-06-28 01:40:00|10576.4|10571.4|10573.6|10568.6|10577.4|10572.4|10572.8|10567.8|73
1719539100000|2024-06-28 01:45:00|10573.4|10568.4|10574.9|10569.9|10575.8|10570.8|10572.6|10567.6|111
1719539400000|2024-06-28 01:50:00|10575.1|10570.1|10572.8|10567.8|10575.8|10570.8|10572.3|10567.3|29
1719539700000|2024-06-28 01:55:00|10572.6|10567.6|10572.3|10567.3|10573.8|10568.8|10571.4|10566.4|12
1719540000000|2024-06-28 02:00:00|10572.1|10567.1|10573.6|10568.6|10574.3|10569.3|10571.4|10566.4|10
1719540300000|2024-06-28 02:05:00|10573.4|10568.4|10573.4|10568.4|10574.4|10569.4|10573.4|10568.4|5
1719540600000|2024-06-28 02:10:00|10573.6|10568.6|10569.6|10564.6|10573.8|10568.8|10569.4|10564.4|23
1719540900000|2024-06-28 02:15:00|10569.8|10564.8|10568.4|10563.4|10569.8|10564.8|10568.4|10563.4|30
1719541200000|2024-06-28 02:20:00|10568.1|10563.1|10566.8|10561.8|10568.3|10563.3|10566.4|10561.4|33
1719541500000|2024-06-28 02:25:00|10567|10562|10567.6|10562.6|10568|10563|10566.9|10561.9|5
1719541800000|2024-06-28 02:30:00|10567.3|10562.3|10566.3|10561.3|10567.6|10562.6|10565.8|10560.8|11
1719542100000|2024-06-28 02:35:00|10565.9|10560.9|10564.4|10559.4|10565.9|10560.9|10564.4|10559.4|73
1719542400000|2024-06-28 02:40:00|10564.3|10559.3|10564.8|10559.8|10565.3|10560.3|10564.3|10559.3|3
1719542700000|2024-06-28 02:45:00|10565.1|10560.1|10565.8|10560.8|10566.3|10561.3|10564.3|10559.3|9
1719543000000|2024-06-28 02:50:00|10566|10561|10566.3|10561.3|10566.8|10561.8|10565.3|10560.3|4
1719543300000|2024-06-28 02:55:00|10566.5|10561.5|10567.3|10562.3|10567.8|10562.8|10565.8|10560.8|5
1719543600000|2024-06-28 03:00:00|10567.1|10562.1|10567.3|10562.3|10567.8|10562.8|10567.1|10562.1|8
1719543900000|2024-06-28 03:05:00|10567.1|10562.1|10568.8|10563.8|10568.8|10563.8|10566.8|10561.8|15
1719544200000|2024-06-28 03:10:00|10568.6|10563.6|10568.1|10563.1|10569.3|10564.3|10567.8|10562.8|4
1719544500000|2024-06-28 03:15:00|10567.9|10562.9|10567.8|10562.8|10568.1|10563.1|10566.8|10561.8|5
1719544800000|2024-06-28 03:20:00|10567.6|10562.6|10567.8|10562.8|10568.3|10563.3|10566.8|10561.8|19
1719545100000|2024-06-28 03:25:00|10568|10563|10567.8|10562.8|10568.8|10563.8|10567.8|10562.8|7
1719545400000|2024-06-28 03:30:00|10568|10563|10569.3|10564.3|10569.3|10564.3|10568|10563|12
1719545700000|2024-06-28 03:35:00|10569.5|10564.5|10568.8|10563.8|10569.8|10564.8|10568.5|10563.5|11
1719546000000|2024-06-28 03:40:00|10568.5|10563.5|10568.5|10563.5|10568.8|10563.8|10567.8|10562.8|6
1719546300000|2024-06-28 03:45:00|10568.3|10563.3|10569.8|10564.8|10570.3|10565.3|10568.3|10563.3|9
1719546600000|2024-06-28 03:50:00|10570|10565|10570.3|10565.3|10571|10566|10569.8|10564.8|4
1719546900000|2024-06-28 03:55:00|10570.5|10565.5|10570|10565|10570.8|10565.8|10569.8|10564.8|2
1719547200000|2024-06-28 04:00:00|10569.8|10564.8|10572.5|10567.5|10572.8|10567.8|10569.8|10564.8|44
1719547500000|2024-06-28 04:05:00|10572.3|10567.3|10573.3|10568.3|10573.3|10568.3|10572|10567|2
1719547800000|2024-06-28 04:10:00|10572.8|10567.8|10573.3|10568.3|10573.8|10568.8|10572.8|10567.8|6
1719548100000|2024-06-28 04:15:00|10573.5|10568.5|10575.3|10570.3|10575.3|10570.3|10573.5|10568.5|28
1719548400000|2024-06-28 04:20:00|10574.8|10569.8|10575.8|10570.8|10576.3|10571.3|10574.5|10569.5|14
1719548700000|2024-06-28 04:25:00|10575.5|10570.5|10576.3|10571.3|10576.8|10571.8|10575.5|10570.5|34
1719549000000|2024-06-28 04:30:00|10576.5|10571.5|10575.8|10570.8|10576.5|10571.5|10575.6|10570.6|16
1719549300000|2024-06-28 04:35:00|10575.6|10570.6|10574.8|10569.8|10575.6|10570.6|10574.8|10569.8|5
1719549600000|2024-06-28 04:40:00|10575|10570|10574.8|10569.8|10575.3|10570.3|10574.8|10569.8|11
1719549900000|2024-06-28 04:45:00|10575|10570|10575.3|10570.3|10575.3|10570.3|10574.8|10569.8|6
1719550200000|2024-06-28 04:50:00|10575.1|10570.1|10575.8|10570.8|10576.3|10571.3|10575.1|10570.1|10
1719550500000|2024-06-28 04:55:00|10575.6|10570.6|10574.8|10569.8|10575.8|10570.8|10574.8|10569.8|4
1719550800000|2024-06-28 05:00:00|10575|10570|10574.3|10569.3|10575.3|10570.3|10574.3|10569.3|3
1719551100000|2024-06-28 05:05:00|10574.5|10569.5|10573.6|10568.6|10574.8|10569.8|10573.6|10568.6|7
1719551400000|2024-06-28 05:10:00|10573.3|10568.3|10571.1|10566.1|10573.5|10568.5|10571.1|10566.1|8
1719551700000|2024-06-28 05:15:00|10571.3|10566.3|10571.8|10566.8|10572.3|10567.3|10571.1|10566.1|5
1719552000000|2024-06-28 05:20:00|10571.3|10566.3|10571.3|10566.3|10571.8|10566.8|10571.3|10566.3|18
1719552300000|2024-06-28 05:25:00|10571.5|10566.5|10571.3|10566.3|10571.8|10566.8|10570.8|10565.8|29
1719552600000|2024-06-28 05:30:00|10571|10566|10571.8|10566.8|10572|10567|10571|10566|12
1719552900000|2024-06-28 05:35:00|10571.5|10566.5|10571.2|10566.2|10571.8|10566.8|10570.6|10565.6|7
1719553200000|2024-06-28 05:40:00|10570.8|10565.8|10570.8|10565.8|10571.3|10566.3|10570.8|10565.8|5
1719553500000|2024-06-28 05:45:00|10571|10566|10571.3|10566.3|10571.3|10566.3|10570.3|10565.3|47
1719553800000|2024-06-28 05:50:00|10571|10566|10571.3|10566.3|10571.8|10566.8|10570.8|10565.8|12
1719554100000|2024-06-28 05:55:00|10571.1|10566.1|10570.3|10565.3|10571.1|10566.1|10568.8|10563.8|41
1719554400000|2024-06-28 06:00:00|10569.8|10564.8|10570.3|10565.3|10570.8|10565.8|10569.3|10564.3|59
1719554700000|2024-06-28 06:05:00|10570|10565|10570|10565|10570.3|10565.3|10568.8|10563.8|16
1719555000000|2024-06-28 06:10:00|10570.3|10565.3|10568|10563|10570.3|10565.3|10567.8|10562.8|6
1719555300000|2024-06-28 06:15:00|10568.3|10563.3|10567.5|10562.5|10568.5|10563.5|10567|10562|17
1719555600000|2024-06-28 06:20:00|10567.8|10562.8|10566.3|10561.3|10567.8|10562.8|10565.8|10560.8|8
1719555900000|2024-06-28 06:25:00|10566|10561|10564.5|10559.5|10566.8|10561.8|10563.8|10558.8|21
1719556200000|2024-06-28 06:30:00|10564.3|10559.3|10564.8|10559.8|10565.2|10560.2|10563.5|10558.5|32
1719556500000|2024-06-28 06:35:00|10564.6|10559.6|10565.2|10560.2|10566.2|10561.2|10563.7|10558.7|4
1719556800000|2024-06-28 06:40:00|10565.3|10560.3|10565.2|10560.2|10567.2|10562.2|10564.6|10559.6|12
1719557100000|2024-06-28 06:45:00|10565|10560|10565.7|10560.7|10566.2|10561.2|10564.7|10559.7|4
1719557400000|2024-06-28 06:50:00|10565.5|10560.5|10564.3|10559.3|10565.7|10560.7|10564|10559|6
1719557700000|2024-06-28 06:55:00|10564.1|10559.1|10564.7|10559.7|10565.5|10560.5|10563.7|10558.7|12
1719558000000|2024-06-28 07:00:00|10564.5|10559.5|10567.3|10562.3|10567.7|10562.7|10563.5|10558.5|50
1719558300000|2024-06-28 07:05:00|10567.5|10562.5|10565.3|10560.3|10567.7|10562.7|10564.5|10559.5|31
1719558600000|2024-06-28 07:10:00|10565.5|10560.5|10567.5|10562.5|10567.7|10562.7|10565|10560|29
1719558900000|2024-06-28 07:15:00|10567.7|10562.7|10568.3|10563.3|10569.7|10564.7|10567.3|10562.3|79
1719559200000|2024-06-28 07:20:00|10568.5|10563.5|10565.1|10560.1|10569|10564|10564.3|10559.3|38
1719559500000|2024-06-28 07:25:00|10565|10560|10564.1|10559.1|10565.2|10560.2|10563.8|10558.8|18
1719559800000|2024-06-28 07:30:00|10563.8|10558.8|10560.7|10555.7|10564.1|10559.1|10560.7|10555.7|74
1719560100000|2024-06-28 07:35:00|10560.9|10555.9|10561.4|10556.4|10562.7|10557.7|10560.1|10555.1|27
1719560400000|2024-06-28 07:40:00|10561.5|10556.5|10561.2|10556.2|10562.2|10557.2|10559.7|10554.7|38
1719560700000|2024-06-28 07:45:00|10561|10556|10563.7|10558.7|10564.1|10559.1|10560.7|10555.7|15
1719561000000|2024-06-28 07:50:00|10563.5|10558.5|10563.5|10558.5|10565.2|10560.2|10563.5|10558.5|10
1719561300000|2024-06-28 07:55:00|10563.7|10558.7|10564.7|10559.7|10565.2|10560.2|10562.7|10557.7|17
1719561600000|2024-06-28 08:00:00|10564.9|10559.9|10564.7|10559.7|10566.1|10561.1|10564.2|10559.2|40
1719561900000|2024-06-28 08:05:00|10564.9|10559.9|10565.7|10560.7|10566.2|10561.2|10563.7|10558.7|16
1719562200000|2024-06-28 08:10:00|10565.5|10560.5|10565.7|10560.7|10567|10562|10565.2|10560.2|10
1719562500000|2024-06-28 08:15:00|10565.2|10560.2|10567.5|10562.5|10567.7|10562.7|10565.2|10560.2|2
1719562800000|2024-06-28 08:20:00|10567.7|10562.7|10566.2|10561.2|10567.7|10562.7|10565.7|10560.7|8
1719563100000|2024-06-28 08:25:00|10566.4|10561.4|10568.2|10563.2|10568.2|10563.2|10566.2|10561.2|0
1719563400000|2024-06-28 08:30:00|10568|10563|10567.7|10562.7|10568.2|10563.2|10567.2|10562.2|3
1719563700000|2024-06-28 08:35:00|10567.5|10562.5|10565.7|10560.7|10567.7|10562.7|10564.7|10559.7|11
1719564000000|2024-06-28 08:40:00|10565.5|10560.5|10566.7|10561.7|10567.2|10562.2|10564|10559|15
1719564300000|2024-06-28 08:45:00|10567.2|10562.2|10565.7|10560.7|10567.2|10562.2|10565.7|10560.7|18
1719564600000|2024-06-28 08:50:00|10565.9|10560.9|10565.5|10560.5|10567.2|10562.2|10565.2|10560.2|7
1719564900000|2024-06-28 08:55:00|10565.2|10560.2|10564.2|10559.2|10566.2|10561.2|10563.2|10558.2|36
1719565200000|2024-06-28 09:00:00|10564.4|10559.4|10565.1|10560.1|10566|10561|10564.2|10559.2|6
1719565500000|2024-06-28 09:05:00|10564.9|10559.9|10564|10559|10566.5|10561.5|10563.4|10558.4|16
1719565800000|2024-06-28 09:10:00|10564.2|10559.2|10564|10559|10565.3|10560.3|10563.7|10558.7|26
1719566100000|2024-06-28 09:15:00|10563.7|10558.7|10562.7|10557.7|10563.7|10558.7|10562.2|10557.2|9
1719566400000|2024-06-28 09:20:00|10563|10558|10564.6|10559.6|10565.1|10560.1|10562.5|10557.5|6
1719566700000|2024-06-28 09:25:00|10564.8|10559.8|10563.4|10558.4|10564.8|10559.8|10562.7|10557.7|13
1719567000000|2024-06-28 09:30:00|10563.6|10558.6|10562.7|10557.7|10563.7|10558.7|10561.7|10556.7|18
1719567300000|2024-06-28 09:35:00|10562.9|10557.9|10557.9|10552.9|10563.2|10558.2|10557.7|10552.7|55
1719567600000|2024-06-28 09:40:00|10558.2|10553.2|10555.2|10550.2|10558.2|10553.2|10555.2|10550.2|47
1719567900000|2024-06-28 09:45:00|10555.4|10550.4|10554.4|10549.4|10556.1|10551.1|10553.7|10548.7|21
1719568200000|2024-06-28 09:50:00|10554.2|10549.2|10554.2|10549.2|10555.2|10550.2|10553.7|10548.7|11
1719568500000|2024-06-28 09:55:00|10553.9|10548.9|10552.7|10547.7|10554.6|10549.6|10552.7|10547.7|12
1719568800000|2024-06-28 10:00:00|10552.4|10547.4|10552.9|10547.9|10554.7|10549.7|10552.2|10547.2|22
1719569100000|2024-06-28 10:05:00|10553.2|10548.2|10553.9|10548.9|10553.9|10548.9|10552.2|10547.2|16
1719569400000|2024-06-28 10:10:00|10553.7|10548.7|10554.2|10549.2|10554.7|10549.7|10553.4|10548.4|5
1719569700000|2024-06-28 10:15:00|10554.4|10549.4|10553.1|10548.1|10555.2|10550.2|10553|10548|7
1719570000000|2024-06-28 10:20:00|10553.2|10548.2|10553.2|10548.2|10553.6|10548.6|10553.2|10548.2|5
1719570300000|2024-06-28 10:25:00|10553.4|10548.4|10553.6|10548.6|10554.6|10549.6|10553.2|10548.2|28
1719570600000|2024-06-28 10:30:00|10553.2|10548.2|10550.6|10545.6|10553.2|10548.2|10550.1|10545.1|16
1719570900000|2024-06-28 10:35:00|10550.4|10545.4|10550.6|10545.6|10550.6|10545.6|10549.5|10544.5|12
1719571200000|2024-06-28 10:40:00|10550.7|10545.7|10553.1|10548.1|10553.6|10548.6|10550.4|10545.4|17
1719571500000|2024-06-28 10:45:00|10553.2|10548.2|10551.9|10546.9|10553.6|10548.6|10551.7|10546.7|3
1719571800000|2024-06-28 10:50:00|10551.7|10546.7|10551.1|10546.1|10552.1|10547.1|10549.4|10544.4|26
1719572100000|2024-06-28 10:55:00|10551.2|10546.2|10549.1|10544.1|10551.4|10546.4|10548.9|10543.9|8
1719572400000|2024-06-28 11:00:00|10548.9|10543.9|10547.9|10542.9|10548.9|10543.9|10547.7|10542.7|22
1719572700000|2024-06-28 11:05:00|10547.7|10542.7|10549.2|10544.2|10549.7|10544.7|10547.2|10542.2|19
1719573000000|2024-06-28 11:10:00|10549.4|10544.4|10550.7|10545.7|10551.1|10546.1|10549.4|10544.4|12
1719573300000|2024-06-28 11:15:00|10550.9|10545.9|10550.6|10545.6|10551.6|10546.6|10550.2|10545.2|25
1719573600000|2024-06-28 11:20:00|10550.7|10545.7|10553.4|10548.4|10553.4|10548.4|10550.7|10545.7|21
1719573900000|2024-06-28 11:25:00|10553.6|10548.6|10556.1|10551.1|10556.2|10551.2|10553.4|10548.4|37
1719574200000|2024-06-28 11:30:00|10556.3|10551.3|10558.4|10553.4|10559.7|10554.7|10556.3|10551.3|89
1719574500000|2024-06-28 11:35:00|10558.2|10553.2|10559.1|10554.1|10559.7|10554.7|10558.2|10553.2|38
1719574800000|2024-06-28 11:40:00|10558.9|10553.9|10559.1|10554.1|10559.1|10554.1|10557.1|10552.1|8
1719575100000|2024-06-28 11:45:00|10558.7|10553.7|10560.6|10555.6|10560.7|10555.7|10558.7|10553.7|40
1719575400000|2024-06-28 11:50:00|10560.8|10555.8|10560.1|10555.1|10561.4|10556.4|10559.9|10554.9|97
1719575700000|2024-06-28 11:55:00|10560.2|10555.2|10560.7|10555.7|10563.6|10558.6|10559.9|10554.9|43
1719576000000|2024-06-28 12:00:00|10560.9|10555.9|10556.4|10551.4|10560.9|10555.9|10555.6|10550.6|26
1719576300000|2024-06-28 12:05:00|10556.2|10551.2|10554.1|10549.1|10558.1|10553.1|10554.1|10549.1|46
1719576600000|2024-06-28 12:10:00|10554.2|10549.2|10556.4|10551.4|10556.6|10551.6|10554.2|10549.2|17
1719576900000|2024-06-28 12:15:00|10556.6|10551.6|10556.1|10551.1|10557.6|10552.6|10555.7|10550.7|14
1719577200000|2024-06-28 12:20:00|10555.9|10550.9|10556.1|10551.1|10558.1|10553.1|10554.6|10549.6|75
1719577500000|2024-06-28 12:25:00|10555.9|10550.9|10555.2|10548.2|10557.9|10552.9|10552.6|10547.6|231
1719577800000|2024-06-28 12:30:00|10555|10548|10547.1|10542.1|10560.9|10551.9|10539.8|10534.5|321
1719578100000|2024-06-28 12:35:00|10547.4|10542.4|10551.6|10546.6|10552.1|10547.1|10546.6|10541.6|146
1719578400000|2024-06-28 12:40:00|10551.9|10546.9|10555.6|10550.6|10560.1|10555.1|10551.2|10546.2|187
1719578700000|2024-06-28 12:45:00|10555.4|10550.4|10553.1|10548.1|10558.6|10553.6|10552.2|10547.2|61
1719579000000|2024-06-28 12:50:00|10552.9|10547.9|10551.1|10546.1|10553.1|10548.1|10548.9|10543.9|39
1719579300000|2024-06-28 12:55:00|10551.2|10546.2|10552.6|10547.6|10553.1|10548.1|10548.6|10543.6|67
1719579600000|2024-06-28 13:00:00|10552.4|10547.4|10551.6|10546.6|10554.4|10549.4|10551.1|10546.1|57
1719579900000|2024-06-28 13:05:00|10551.4|10546.4|10551.1|10546.1|10552.4|10547.4|10549.1|10544.1|31
1719580200000|2024-06-28 13:10:00|10551.2|10546.2|10550.7|10545.7|10551.6|10546.6|10547.9|10542.9|62
1719580500000|2024-06-28 13:15:00|10550.9|10545.9|10551.4|10546.4|10554.6|10549.6|10549.6|10544.6|45
1719580800000|2024-06-28 13:20:00|10551.6|10546.6|10554.9|10549.9|10556.6|10551.6|10551.1|10546.1|47
1719581100000|2024-06-28 13:25:00|10554.7|10549.7|10557.1|10552.1|10557.4|10552.4|10552.2|10547.2|23
1719581400000|2024-06-28 13:30:00|10556.6|10551.6|10557.6|10552.6|10559.6|10554.6|10555.3|10550.3|56
1719581700000|2024-06-28 13:35:00|10557.5|10552.5|10553.6|10548.6|10557.8|10552.8|10553.2|10548.2|50
1719582000000|2024-06-28 13:40:00|10553.2|10548.2|10552.3|10547.3|10558.7|10553.7|10551.7|10546.7|208
1719582300000|2024-06-28 13:45:00|10552.4|10547.4|10552.4|10547.4|10554.6|10549.6|10551.7|10546.7|55
1719582600000|2024-06-28 13:50:00|10552.3|10547.3|10553.1|10548.1|10554.1|10549.1|10551.7|10546.7|40
1719582900000|2024-06-28 13:55:00|10552.9|10547.9|10557.3|10552.3|10557.8|10552.8|10552.1|10547.1|67
1719583200000|2024-06-28 14:00:00|10556.8|10551.8|10560.7|10555.7|10562.1|10557.1|10556.1|10551.1|150
1719583500000|2024-06-28 14:05:00|10560.9|10555.9|10559.1|10554.1|10563.5|10558.5|10559.1|10554.1|225
1719583800000|2024-06-28 14:10:00|10558.9|10553.9|10554.6|10549.6|10559.1|10554.1|10553|10548|110
1719584100000|2024-06-28 14:15:00|10554.4|10549.4|10555.5|10550.5|10556.6|10551.6|10553|10548|54
1719584400000|2024-06-28 14:20:00|10555.8|10550.8|10557|10552|10557.6|10552.6|10554.9|10549.9|54
1719584700000|2024-06-28 14:25:00|10557.3|10552.3|10557.5|10552.5|10558|10553|10552.1|10547.1|59
1719585000000|2024-06-28 14:30:00|10557.3|10552.3|10560.5|10555.5|10561|10556|10555.5|10550.5|53
1719585300000|2024-06-28 14:35:00|10560|10555|10563.9|10558.9|10564.4|10559.4|10559|10554|45
1719585600000|2024-06-28 14:40:00|10564|10559|10560.3|10555.3|10566.5|10561.5|10560|10555|73
1719585900000|2024-06-28 14:45:00|10560|10555|10551.3|10546.3|10560.5|10555.5|10551|10546|123
1719586200000|2024-06-28 14:50:00|10551|10546|10545|10540|10553.5|10548.5|10544.5|10539.5|362
1719586500000|2024-06-28 14:55:00|10544.8|10539.8|10546.8|10541.8|10551|10546|10544.8|10539.8|205
1719586800000|2024-06-28 15:00:00|10547|10542|10550.5|10545.5|10552.5|10547.5|10547|10542|149
1719587100000|2024-06-28 15:05:00|10550.7|10545.7|10552.1|10547.1|10553.5|10548.5|10548.5|10543.5|70
1719587400000|2024-06-28 15:10:00|10552.3|10547.3|10548.6|10543.6|10552.5|10547.5|10548.1|10543.1|37
1719587700000|2024-06-28 15:15:00|10548.5|10543.5|10553.5|10548.5|10554|10549|10548.3|10543.3|50
1719588000000|2024-06-28 15:20:00|10553.8|10548.8|10551.1|10546.1|10554.7|10549.7|10550.6|10545.6|29
1719588300000|2024-06-28 15:25:00|10550.6|10545.6|10550|10545|10552.3|10547.3|10549.3|10544.3|26
1719588600000|2024-06-28 15:30:00|10549.5|10544.5|10548.3|10543.3|10550.6|10545.6|10548|10543|64
1719588900000|2024-06-28 15:35:00|10548.1|10543.1|10547.8|10542.8|10549.8|10544.8|10547.3|10542.3|42
1719589200000|2024-06-28 15:40:00|10548|10543|10550.1|10545.1|10550.5|10545.5|10547|10542|89
1719589500000|2024-06-28 15:45:00|10550|10545|10549|10544|10551.1|10546.1|10548.5|10543.5|18
1719589800000|2024-06-28 15:50:00|10549.3|10544.3|10551.3|10546.3|10552.1|10547.1|10549|10544|30
1719590100000|2024-06-28 15:55:00|10551.5|10546.5|10552.5|10547.5|10553.5|10548.5|10551.5|10546.5|35
1719590400000|2024-06-28 16:00:00|10552.7|10547.7|10551.1|10546.1|10553.5|10548.5|10551.1|10546.1|58
1719590700000|2024-06-28 16:05:00|10551|10546|10551.6|10546.6|10552.8|10547.8|10550.8|10545.8|28
1719591000000|2024-06-28 16:10:00|10551.5|10546.5|10549.5|10544.5|10552|10547|10549.5|10544.5|17
1719591300000|2024-06-28 16:15:00|10549|10544|10548.5|10543.5|10550.2|10545.2|10548.3|10543.3|29
1719591600000|2024-06-28 16:20:00|10548.3|10543.3|10546.4|10541.4|10548.7|10543.7|10545.8|10540.8|36
1719591900000|2024-06-28 16:25:00|10546.5|10541.5|10546|10541|10547.2|10542.2|10544.7|10539.7|14
1719592200000|2024-06-28 16:30:00|10546.2|10541.2|10546|10541|10546.3|10541.3|10544.5|10539.5|22
1719592500000|2024-06-28 16:35:00|10546.2|10541.2|10549.5|10544.5|10549.7|10544.7|10546|10541|18
1719592800000|2024-06-28 16:40:00|10549.7|10544.7|10549|10544|10551.5|10546.5|10548.6|10543.6|40
1719593100000|2024-06-28 16:45:00|10549.5|10544.5|10548.5|10543.5|10550.5|10545.5|10548.5|10543.5|8
1719593400000|2024-06-28 16:50:00|10548.8|10543.8|10548|10543|10549.5|10544.5|10548|10543|16
1719593700000|2024-06-28 16:55:00|10547.8|10542.8|10548.2|10543.2|10548.5|10543.5|10546.5|10541.5|9
1719594000000|2024-06-28 17:00:00|10548.5|10543.5|10545.2|10540.2|10549|10544|10544.5|10539.5|27
1719594300000|2024-06-28 17:05:00|10545|10540|10543|10538|10545.5|10540.5|10542.5|10537.5|14
1719594600000|2024-06-28 17:10:00|10542.7|10537.7|10541.5|10536.5|10543|10538|10541|10536|7
1719594900000|2024-06-28 17:15:00|10541.2|10536.2|10540|10535|10541.5|10536.5|10539|10534|29
1719595200000|2024-06-28 17:20:00|10539.8|10534.8|10540|10535|10541|10536|10539.5|10534.5|38
1719595500000|2024-06-28 17:25:00|10539.9|10534.9|10545|10540|10545|10540|10539.5|10534.5|41
1719595800000|2024-06-28 17:30:00|10544.7|10539.7|10547.7|10542.7|10548|10543|10544.5|10539.5|9
1719596100000|2024-06-28 17:35:00|10547.5|10542.5|10547.5|10542.5|10548|10543|10546.5|10541.5|18
1719596400000|2024-06-28 17:40:00|10547.7|10542.7|10548|10543|10548.5|10543.5|10547.5|10542.5|6
1719596700000|2024-06-28 17:45:00|10548.2|10543.2|10547.5|10542.5|10549|10544|10547.5|10542.5|30
1719597000000|2024-06-28 17:50:00|10547.8|10542.8|10548.7|10543.7|10549|10544|10547.5|10542.5|8
1719597300000|2024-06-28 17:55:00|10549|10544|10548.5|10543.5|10549.5|10544.5|10548|10543|8
1719597600000|2024-06-28 18:00:00|10548.4|10543.4|10548|10543|10549.4|10544.4|10548|10543|25
1719597900000|2024-06-28 18:05:00|10548.2|10543.2|10545.9|10540.9|10548.4|10543.4|10545.8|10540.8|5
1719598200000|2024-06-28 18:10:00|10546|10541|10545.5|10540.5|10547|10542|10544.9|10539.9|8
1719598500000|2024-06-28 18:15:00|10545.4|10540.4|10546.2|10541.2|10546.4|10541.4|10545|10540|10
1719598800000|2024-06-28 18:20:00|10546.4|10541.4|10546.5|10541.5|10547.4|10542.4|10546|10541|14
1719599100000|2024-06-28 18:25:00|10546.7|10541.7|10547.5|10542.5|10547.5|10542.5|10546|10541|16
1719599400000|2024-06-28 18:30:00|10547.3|10542.3|10547.2|10542.2|10548.5|10543.5|10547|10542|11
1719599700000|2024-06-28 18:35:00|10547.4|10542.4|10547.4|10542.4|10548|10543|10546.4|10541.4|30
1719600000000|2024-06-28 18:40:00|10547.2|10542.2|10548.9|10543.9|10549.4|10544.4|10547.2|10542.2|24
1719600300000|2024-06-28 18:45:00|10548.7|10543.7|10549.9|10544.9|10550|10545|10548.5|10543.5|11
1719600600000|2024-06-28 18:50:00|10550|10545|10551.4|10546.4|10551.7|10546.7|10549.4|10544.4|16
1719600900000|2024-06-28 18:55:00|10551.2|10546.2|10552|10547|10552|10547|10550|10545|220
1719601200000|2024-06-28 19:00:00|10552.2|10547.2|10551.9|10546.9|10553.4|10548.4|10551.5|10546.5|115
1719601500000|2024-06-28 19:05:00|10552|10547|10551.5|10546.5|10552.5|10547.5|10551.5|10546.5|38
1719601800000|2024-06-28 19:10:00|10551.7|10546.7|10551.9|10546.9|10552.5|10547.5|10551.4|10546.4|26
1719602100000|2024-06-28 19:15:00|10552.1|10547.1|10553.5|10548.5|10553.5|10548.5|10551.7|10546.7|35
1719602400000|2024-06-28 19:20:00|10553.4|10548.4|10552.2|10547.2|10553.5|10548.5|10552.2|10547.2|41
1719602700000|2024-06-28 19:25:00|10552.4|10547.4|10554.2|10549.2|10554.4|10549.4|10552|10547|37
1719603000000|2024-06-28 19:30:00|10554.4|10549.4|10556|10551|10557.2|10552.2|10554|10549|88
1719603300000|2024-06-28 19:35:00|10555.7|10550.7|10555|10550|10556|10551|10555|10550|18
1719603600000|2024-06-28 19:40:00|10555.2|10550.2|10553.9|10548.9|10555.4|10550.4|10553.5|10548.5|56
1719603900000|2024-06-28 19:45:00|10554.2|10549.2|10552.9|10547.9|10554.3|10549.3|10552.9|10547.9|27
1719604200000|2024-06-28 19:50:00|10553.1|10548.1|10552|10547|10553.4|10548.4|10552|10547|137
1719604500000|2024-06-28 19:55:00|10551.7|10546.7|10551.9|10546.9|10553.4|10548.4|10550.9|10545.9|116
1719604800000|2024-06-28 20:00:00|10552.2|10547.2|10553.4|10548.4|10554.9|10549.9|10551.9|10546.9|42
1719605100000|2024-06-28 20:05:00|10553.7|10548.7|10553.4|10548.4|10554.2|10549.2|10553.2|10548.2|49
1719605400000|2024-06-28 20:10:00|10553.7|10548.7|10552.9|10547.9|10553.9|10548.9|10552.9|10547.9|4
1719605700000|2024-06-28 20:15:00|10553.1|10548.1|10552.9|10547.9|10553.2|10548.2|10551.9|10546.9|0
1719606000000|2024-06-28 20:20:00|10553.1|10548.1|10553.7|10548.7|10554.2|10549.2|10552.9|10547.9|6
1719606300000|2024-06-28 20:25:00|10553.4|10548.4|10552.9|10547.9|10553.4|10548.4|10552.4|10547.4|15
1719606600000|2024-06-28 20:30:00|10552.7|10547.7|10552.7|10547.7|10553.4|10548.4|10552.4|10547.4|11
1719606900000|2024-06-28 20:35:00|10552.4|10547.4|10551.9|10546.9|10552.9|10547.9|10551.9|10546.9|0
1719607200000|2024-06-28 20:40:00|10552.2|10547.2|10551.2|10546.2|10552.4|10547.4|10550.4|10545.4|23
1719607500000|2024-06-28 20:45:00|10551.4|10546.4|10551.4|10546.4|10551.9|10546.9|10550.4|10545.4|7
1719607800000|2024-06-28 20:50:00|10551.1|10546.1|10550.6|10545.6|10551.1|10546.1|10550.4|10545.4|3
1719608100000|2024-06-28 20:55:00|10550.4|10545.4|10554.1|10545.1|10554.1|10545.7|10549.7|10544.7|5
1719784800000|2024-06-30 22:00:00|10534.9|10529.9|10535.6|10530.6|10537.2|10532.2|10531.5|10526.5|36
1719785100000|2024-06-30 22:05:00|10535.8|10530.8|10536.2|10531.2|10536.8|10531.8|10535.6|10530.6|0
1719785400000|2024-06-30 22:10:00|10536.4|10531.4|10536.1|10531.1|10537.3|10532.3|10536.1|10531.1|13
1719785700000|2024-06-30 22:15:00|10536.2|10531.2|10536.4|10531.4|10536.8|10531.8|10535|10530|19
1719786000000|2024-06-30 22:20:00|10536.2|10531.2|10536.5|10531.5|10536.5|10531.5|10536.2|10531.2|5
1719786300000|2024-06-30 22:25:00|10536.3|10531.3|10535.1|10530.1|10536.5|10531.5|10534.8|10529.8|12
1719786600000|2024-06-30 22:30:00|10535.2|10530.2|10535.3|10530.3|10536.7|10531.7|10534.9|10529.9|20
1719786900000|2024-06-30 22:35:00|10535.5|10530.5|10535.7|10530.7|10535.7|10530.7|10535.3|10530.3|1
1719787200000|2024-06-30 22:40:00|10535.5|10530.5|10535.7|10530.7|10536.5|10531.5|10535.5|10530.5|4
1719787500000|2024-06-30 22:45:00|10536|10531|10536.2|10531.2|10536.5|10531.5|10536|10531|4
1719787800000|2024-06-30 22:50:00|10536.1|10531.1|10536.2|10531.2|10536.2|10531.2|10535.7|10530.7|9
1719788100000|2024-06-30 22:55:00|10535.9|10530.9|10534.8|10529.8|10536.2|10531.2|10534.7|10529.7|5
1719788400000|2024-06-30 23:00:00|10534.5|10529.5|10535.4|10530.4|10535.6|10530.6|10534.2|10529.2|125
1719788700000|2024-06-30 23:05:00|10535.6|10530.6|10535.2|10530.2|10535.6|10530.6|10535.2|10530.2|5
1719789000000|2024-06-30 23:10:00|10535.4|10530.4|10532.9|10527.9|10535.4|10530.4|10532.9|10527.9|22
1719789300000|2024-06-30 23:15:00|10533.1|10528.1|10533.3|10528.3|10533.3|10528.3|10532.9|10527.9|1
1719789600000|2024-06-30 23:20:00|10533.2|10528.2|10533.5|10528.5|10533.5|10528.5|10533.2|10528.2|0
1719789900000|2024-06-30 23:25:00|10533.7|10528.7|10535.6|10530.6|10535.6|10530.6|10533.7|10528.7|1
1719790200000|2024-06-30 23:30:00|10535.7|10530.7|10534.5|10529.5|10535.7|10530.7|10534.5|10529.5|37
1719790500000|2024-06-30 23:35:00|10534.7|10529.7|10534.7|10529.7|10534.7|10529.7|10534.7|10529.7|0
1719790800000|2024-06-30 23:40:00|10534.9|10529.9|10534.9|10529.9|10535.1|10530.1|10534.7|10529.7|3
1719791100000|2024-06-30 23:45:00|10535.1|10530.1|10536.2|10531.2|10536.4|10531.4|10534.9|10529.9|1
1719791400000|2024-06-30 23:50:00|10536.4|10531.4|10536|10531|10551.3|10546.3|10535.8|10530.8|1
1719791700000|2024-06-30 23:55:00|10536.2|10531.2|10537.5|10532.5|10538.2|10533.2|10536.2|10531.2|12
1719792000000|2024-07-01 00:00:00|10537.3|10532.3|10535.8|10530.8|10537.8|10532.8|10534.7|10529.7|16
1719792300000|2024-07-01 00:05:00|10535.6|10530.6|10537.4|10532.4|10537.8|10532.8|10535.1|10530.1|2
1719792600000|2024-07-01 00:10:00|10537.6|10532.6|10537.9|10532.9|10537.9|10532.9|10536.6|10531.6|41
1719792900000|2024-07-01 00:15:00|10537.7|10532.7|10534.9|10529.9|10537.9|10532.9|10534.6|10529.6|15
1719793200000|2024-07-01 00:20:00|10534.7|10529.7|10530.5|10525.5|10535.6|10530.6|10529.5|10524.5|16
1719793500000|2024-07-01 00:25:00|10530.8|10525.8|10532.5|10527.5|10532.5|10527.5|10529.1|10524.1|8
1719793800000|2024-07-01 00:30:00|10532.8|10527.8|10531.7|10526.7|10532.8|10527.8|10531.3|10526.3|18
1719794100000|2024-07-01 00:35:00|10532.2|10527.2|10528.7|10523.7|10532.2|10527.2|10528.3|10523.3|7
1719794400000|2024-07-01 00:40:00|10528.5|10523.5|10528.5|10523.5|10530|10525|10528.3|10523.3|7
1719794700000|2024-07-01 00:45:00|10528.7|10523.7|10532.4|10527.4|10532.6|10527.6|10528.7|10523.7|36
1719795000000|2024-07-01 00:50:00|10532.6|10527.6|10533.8|10528.8|10533.8|10528.8|10532|10527|25
1719795300000|2024-07-01 00:55:00|10533.6|10528.6|10531.2|10526.2|10535.8|10530.8|10531|10526|15
1719795600000|2024-07-01 01:00:00|10531.5|10526.5|10532.2|10527.2|10533.5|10528.5|10530.8|10525.8|17
1719795900000|2024-07-01 01:05:00|10532.4|10527.4|10529|10524|10532.7|10527.7|10528.7|10523.7|11
1719796200000|2024-07-01 01:10:00|10528.7|10523.7|10528|10523|10528.9|10523.9|10527.5|10522.5|19
1719796500000|2024-07-01 01:15:00|10528.2|10523.2|10527.2|10522.2|10528.5|10523.5|10527|10522|43
1719796800000|2024-07-01 01:20:00|10527|10522|10523.7|10518.7|10527.2|10522.2|10523.1|10518.1|25
1719797100000|2024-07-01 01:25:00|10523.5|10518.5|10521.7|10516.7|10523.7|10518.7|10520.7|10515.7|35
1719797400000|2024-07-01 01:30:00|10521.5|10516.5|10519|10514|10522.2|10517.2|10518.8|10513.8|45
1719797700000|2024-07-01 01:35:00|10519.2|10514.2|10523.1|10518.1|10523.3|10518.3|10517.9|10512.9|56
1719798000000|2024-07-01 01:40:00|10522.8|10517.8|10525.2|10520.2|10525.2|10520.2|10522.2|10517.2|56
1719798300000|2024-07-01 01:45:00|10525.1|10520.1|10526.8|10521.8|10526.8|10521.8|10524|10519|58
1719798600000|2024-07-01 01:50:00|10526.6|10521.6|10527.2|10522.2|10527.5|10522.5|10525.7|10520.7|11
1719798900000|2024-07-01 01:55:00|10527.1|10522.1|10526.8|10521.8|10527.5|10522.5|10526.3|10521.3|8
1719799200000|2024-07-01 02:00:00|10527|10522|10526.3|10521.3|10527|10522|10525.5|10520.5|26
1719799500000|2024-07-01 02:05:00|10526.6|10521.6|10526|10521|10527.1|10522.1|10525.9|10520.9|10
1719799800000|2024-07-01 02:10:00|10525.9|10520.9|10526.6|10521.6|10527.2|10522.2|10525.9|10520.9|5
1719800100000|2024-07-01 02:15:00|10526.4|10521.4|10526.8|10521.8|10527|10522|10525.5|10520.5|8
1719800400000|2024-07-01 02:20:00|10527|10522|10525.3|10520.3|10527|10522|10524.8|10519.8|5
1719800700000|2024-07-01 02:25:00|10525.1|10520.1|10525.3|10520.3|10526.2|10521.2|10524.8|10519.8|6
1719801000000|2024-07-01 02:30:00|10525.5|10520.5|10525.7|10520.7|10525.7|10520.7|10524.5|10519.5|1
1719801300000|2024-07-01 02:35:00|10525.5|10520.5|10526.8|10521.8|10526.8|10521.8|10525.3|10520.3|4
1719801600000|2024-07-01 02:40:00|10527|10522|10527.2|10522.2|10527.7|10522.7|10527|10522|29
1719801900000|2024-07-01 02:45:00|10527|10522|10525.3|10520.3|10527.2|10522.2|10525.3|10520.3|3
1719802200000|2024-07-01 02:50:00|10525.5|10520.5|10523.8|10518.8|10525.7|10520.7|10523.8|10518.8|7
1719802500000|2024-07-01 02:55:00|10523.5|10518.5|10522.7|10517.7|10523.8|10518.8|10522.7|10517.7|15
1719802800000|2024-07-01 03:00:00|10523|10518|10524.2|10519.2|10524.4|10519.4|10523|10518|7
1719803100000|2024-07-01 03:05:00|10523.8|10518.8|10524.5|10519.5|10524.7|10519.7|10523.6|10518.6|4
1719803400000|2024-07-01 03:10:00|10524.3|10519.3|10523.3|10518.3|10524.5|10519.5|10523.1|10518.1|2
1719803700000|2024-07-01 03:15:00|10523.5|10518.5|10523.1|10518.1|10523.5|10518.5|10522.5|10517.5|7
1719804000000|2024-07-01 03:20:00|10523.3|10518.3|10524.2|10519.2|10524.2|10519.2|10522.7|10517.7|3
1719804300000|2024-07-01 03:25:00|10524.3|10519.3|10524.6|10519.6|10525.2|10520.2|10524.2|10519.2|6
1719804600000|2024-07-01 03:30:00|10524.3|10519.3|10525.7|10520.7|10526.1|10521.1|10524.3|10519.3|13
1719804900000|2024-07-01 03:35:00|10525.5|10520.5|10526.7|10521.7|10526.7|10521.7|10525.2|10520.2|17
1719805200000|2024-07-01 03:40:00|10526.5|10521.5|10527|10522|10527.4|10522.4|10526.3|10521.3|1
1719805500000|2024-07-01 03:45:00|10527.2|10522.2|10526.7|10521.7|10527.4|10522.4|10526.7|10521.7|19
1719805800000|2024-07-01 03:50:00|10527|10522|10526.7|10521.7|10527.2|10522.2|10526.3|10521.3|7
1719806100000|2024-07-01 03:55:00|10526.5|10521.5|10526.7|10521.7|10526.8|10521.8|10526.3|10521.3|3
1719806400000|2024-07-01 04:00:00|10526.3|10521.3|10524.8|10519.8|10526.3|10521.3|10524.6|10519.6|28
1719806700000|2024-07-01 04:05:00|10524.6|10519.6|10523.3|10518.3|10524.6|10519.6|10523.3|10518.3|15
1719807000000|2024-07-01 04:10:00|10523.5|10518.5|10522.7|10517.7|10523.5|10518.5|10522.7|10517.7|1
1719807300000|2024-07-01 04:15:00|10522.9|10517.9|10522.2|10517.2|10523.1|10518.1|10522.2|10517.2|1
1719807600000|2024-07-01 04:20:00|10522.4|10517.4|10522.9|10517.9|10523.3|10518.3|10522.2|10517.2|5
1719807900000|2024-07-01 04:25:00|10523.1|10518.1|10524.8|10519.8|10525.2|10520.2|10523.1|10518.1|13
1719808200000|2024-07-01 04:30:00|10525|10520|10525.9|10520.9|10525.9|10520.9|10524.8|10519.8|20
1719808500000|2024-07-01 04:35:00|10525.7|10520.7|10526.7|10521.7|10527.2|10522.2|10525.4|10520.4|13
1719808800000|2024-07-01 04:40:00|10526.3|10521.3|10526.2|10521.2|10526.7|10521.7|10526.2|10521.2|38
1719809100000|2024-07-01 04:45:00|10526.3|10521.3|10527|10522|10527.2|10522.2|10526.2|10521.2|35
1719809400000|2024-07-01 04:50:00|10526.8|10521.8|10526.2|10521.2|10526.8|10521.8|10526.2|10521.2|14
1719809700000|2024-07-01 04:55:00|10526.4|10521.4|10525.7|10520.7|10526.7|10521.7|10525.2|10520.2|23
1719810000000|2024-07-01 05:00:00|10525.9|10520.9|10525.2|10520.2|10526.1|10521.1|10524.7|10519.7|8
1719810300000|2024-07-01 05:05:00|10524.7|10519.7|10525.2|10520.2|10525.6|10520.6|10524.7|10519.7|4
1719810600000|2024-07-01 05:10:00|10525|10520|10524.3|10519.3|10525.2|10520.2|10524.2|10519.2|9
1719810900000|2024-07-01 05:15:00|10524.5|10519.5|10525.2|10520.2|10525.4|10520.4|10524.3|10519.3|9
1719811200000|2024-07-01 05:20:00|10525|10520|10523.7|10518.7|10525.2|10520.2|10523.5|10518.5|2
1719811500000|2024-07-01 05:25:00|10524.2|10519.2|10522.2|10517.2|10524.2|10519.2|10522.2|10517.2|35
1719811800000|2024-07-01 05:30:00|10522.4|10517.4|10522.2|10517.2|10522.9|10517.9|10521.3|10516.3|21
1719812100000|2024-07-01 05:35:00|10522.5|10517.5|10521.1|10516.1|10522.7|10517.7|10520.2|10515.2|31
1719812400000|2024-07-01 05:40:00|10521.3|10516.3|10519.8|10514.8|10521.7|10516.7|10519.8|10514.8|24
1719812700000|2024-07-01 05:45:00|10520|10515|10520.3|10515.3|10520.3|10515.3|10519.3|10514.3|7
1719813000000|2024-07-01 05:50:00|10520.5|10515.5|10521.8|10516.8|10522.2|10517.2|10519.4|10514.4|6
1719813300000|2024-07-01 05:55:00|10522|10517|10523.5|10518.5|10524.1|10519.1|10521.8|10516.8|24
1719813600000|2024-07-01 06:00:00|10523.7|10518.7|10515.8|10510.8|10523.7|10518.7|10515.6|10510.6|69
1719813900000|2024-07-01 06:05:00|10515.6|10510.6|10514.3|10509.3|10516.2|10511.2|10514.3|10509.3|63
1719814200000|2024-07-01 06:10:00|10514.5|10509.5|10512.8|10507.8|10515.8|10510.8|10510.8|10505.8|55
1719814500000|2024-07-01 06:15:00|10512.6|10507.6|10509.9|10504.9|10514.1|10509.1|10509.9|10504.9|233
1719814800000|2024-07-01 06:20:00|10509.7|10504.7|10507.4|10502.4|10510.4|10505.4|10507.1|10502.1|62
1719815100000|2024-07-01 06:25:00|10507.6|10502.6|10507.1|10502.1|10508.4|10503.4|10506.3|10501.3|57
1719815400000|2024-07-01 06:30:00|10507.3|10502.3|10509.8|10504.8|10510.3|10505.3|10506.5|10501.5|112
1719815700000|2024-07-01 06:35:00|10509.7|10504.7|10511.6|10506.6|10512.9|10507.9|10509.4|10504.4|61
1719816000000|2024-07-01 06:40:00|10511.4|10506.4|10514.9|10509.9|10515.3|10510.3|10511.4|10506.4|91
1719816300000|2024-07-01 06:45:00|10515.1|10510.1|10514.9|10509.9|10517.3|10512.3|10514.4|10509.4|63
1719816600000|2024-07-01 06:50:00|10514.8|10509.8|10512.6|10507.6|10515.8|10510.8|10512.4|10507.4|44
1719816900000|2024-07-01 06:55:00|10512.9|10507.9|10511.4|10506.4|10513.4|10508.4|10510.8|10505.8|26
1719817200000|2024-07-01 07:00:00|10511.6|10506.6|10514.4|10509.4|10514.4|10509.4|10509.6|10504.6|158
1719817500000|2024-07-01 07:05:00|10514.1|10509.1|10513.4|10508.4|10516.3|10511.3|10513.1|10508.1|39
1719817800000|2024-07-01 07:10:00|10513.3|10508.3|10511.3|10506.3|10513.8|10508.8|10510.6|10505.6|100
1719818100000|2024-07-01 07:15:00|10511.6|10506.6|10517.6|10512.6|10518.3|10513.3|10511.6|10506.6|82
1719818400000|2024-07-01 07:20:00|10517.8|10512.8|10519.6|10514.6|10520.3|10515.3|10517.4|10512.4|42
1719818700000|2024-07-01 07:25:00|10519.3|10514.3|10521.3|10516.3|10522.8|10517.8|10519.3|10514.3|139
1719819000000|2024-07-01 07:30:00|10521.6|10516.6|10522.8|10517.8|10523.3|10518.3|10519.8|10514.8|55
1719819300000|2024-07-01 07:35:00|10523|10518|10521.3|10516.3|10525.5|10520.5|10520.8|10515.8|59
1719819600000|2024-07-01 07:40:00|10521.8|10516.8|10523.6|10518.6|10523.8|10518.8|10520.2|10515.2|77
1719819900000|2024-07-01 07:45:00|10523.4|10518.4|10523.8|10518.8|10525.3|10520.3|10523|10518|105
1719820200000|2024-07-01 07:50:00|10524.4|10519.4|10525.5|10520.5|10527.5|10522.5|10524.3|10519.3|222
1719820500000|2024-07-01 07:55:00|10526.3|10521.3|10525.9|10520.9|10527.3|10522.3|10525.1|10520.1|49
1719820800000|2024-07-01 08:00:00|10525.8|10520.8|10527.8|10522.8|10528.9|10523.9|10525.4|10520.4|148
1719821100000|2024-07-01 08:05:00|10528|10523|10526.3|10521.3|10529.3|10524.3|10526.2|10521.2|120
1719821400000|2024-07-01 08:10:00|10526.5|10521.5|10522.8|10517.8|10527.8|10522.8|10522.7|10517.7|44
1719821700000|2024-07-01 08:15:00|10522.9|10517.9|10520.4|10515.4|10523.4|10518.4|10520.1|10515.1|28
1719822000000|2024-07-01 08:20:00|10520.2|10515.2|10520.3|10515.3|10521.8|10516.8|10519.6|10514.6|34
1719822300000|2024-07-01 08:25:00|10520.4|10515.4|10518.1|10513.1|10521.4|10516.4|10516.7|10511.7|49
1719822600000|2024-07-01 08:30:00|10518.5|10513.5|10516.3|10511.3|10518.9|10513.9|10515.4|10510.4|26
1719822900000|2024-07-01 08:35:00|10516.1|10511.1|10515.8|10510.8|10516.9|10511.9|10515.3|10510.3|49
1719823200000|2024-07-01 08:40:00|10515.7|10510.7|10513.8|10508.8|10517.3|10512.3|10513.6|10508.6|13
1719823500000|2024-07-01 08:45:00|10514|10509|10513|10508|10514.1|10509.1|10512|10507|17
1719823800000|2024-07-01 08:50:00|10513.1|10508.1|10513.8|10508.8|10513.8|10508.8|10512.3|10507.3|20
1719824100000|2024-07-01 08:55:00|10514|10509|10515.8|10510.8|10516.4|10511.4|10514|10509|15
1719824400000|2024-07-01 09:00:00|10516.2|10511.2|10516.8|10511.8|10517.5|10512.5|10515.8|10510.8|63
1719824700000|2024-07-01 09:05:00|10516.5|10511.5|10519.8|10514.8|10520.3|10515.3|10516.3|10511.3|21
1719825000000|2024-07-01 09:10:00|10520|10515|10519.8|10514.8|10520.9|10515.9|10517.6|10512.6|24
1719825300000|2024-07-01 09:15:00|10519.9|10514.9|10516.4|10511.4|10519.9|10514.9|10516.4|10511.4|25
1719825600000|2024-07-01 09:20:00|10516.1|10511.1|10516.8|10511.8|10517.9|10512.9|10515.8|10510.8|62
1719825900000|2024-07-01 09:25:00|10516.9|10511.9|10520.6|10515.6|10520.8|10515.8|10516.9|10511.9|23
1719826200000|2024-07-01 09:30:00|10520.8|10515.8|10518.1|10513.1|10521.8|10516.8|10518|10513|21
1719826500000|2024-07-01 09:35:00|10518.3|10513.3|10520.8|10515.8|10521.3|10516.3|10518|10513|12
1719826800000|2024-07-01 09:40:00|10521|10516|10523.3|10518.3|10523.8|10518.8|10520.8|10515.8|41
1719827100000|2024-07-01 09:45:00|10523.8|10518.8|10523.1|10518.1|10524.8|10519.8|10522.9|10517.9|212
1719827400000|2024-07-01 09:50:00|10523.2|10518.2|10521.5|10516.5|10523.8|10518.8|10521.3|10516.3|16
1719827700000|2024-07-01 09:55:00|10521.8|10516.8|10523.8|10518.8|10524.3|10519.3|10520.7|10515.7|56
1719828000000|2024-07-01 10:00:00|10524|10519|10525.9|10520.9|10526.5|10521.5|10523.8|10518.8|42
1719828300000|2024-07-01 10:05:00|10525.8|10520.8|10528.3|10523.3|10528.4|10523.4|10525.8|10520.8|82
1719828600000|2024-07-01 10:10:00|10528|10523|10530.2|10525.2|10530.8|10525.8|10527.2|10522.2|37
1719828900000|2024-07-01 10:15:00|10530.3|10525.3|10528.8|10523.8|10531|10526|10527.6|10522.6|108
1719829200000|2024-07-01 10:20:00|10528.6|10523.6|10526.8|10521.8|10528.8|10523.8|10526.3|10521.3|15
1719829500000|2024-07-01 10:25:00|10526.9|10521.9|10528|10523|10529|10524|10526.9|10521.9|12
1719829800000|2024-07-01 10:30:00|10528.1|10523.1|10529|10524|10529.3|10524.3|10526.3|10521.3|19
1719830100000|2024-07-01 10:35:00|10529.2|10524.2|10527.7|10522.7|10529.5|10524.5|10526.8|10521.8|14
1719830400000|2024-07-01 10:40:00|10527.8|10522.8|10530.4|10525.4|10530.7|10525.7|10526.8|10521.8|7
1719830700000|2024-07-01 10:45:00|10530.5|10525.5|10530.8|10525.8|10531.3|10526.3|10529.7|10524.7|43
1719831000000|2024-07-01 10:50:00|10530.7|10525.7|10530.6|10525.6|10531.3|10526.3|10529.8|10524.8|33
1719831300000|2024-07-01 10:55:00|10530.8|10525.8|10530.5|10525.5|10531.3|10526.3|10529.5|10524.5|13
1719831600000|2024-07-01 11:00:00|10530.7|10525.7|10529.9|10524.9|10531|10526|10529.5|10524.5|4
1719831900000|2024-07-01 11:05:00|10529.8|10524.8|10528.9|10523.9|10530.5|10525.5|10528.7|10523.7|1
1719832200000|2024-07-01 11:10:00|10528.8|10523.8|10527.8|10522.8|10529.3|10524.3|10527.1|10522.1|24
1719832500000|2024-07-01 11:15:00|10528|10523|10529|10524|10531.3|10526.3|10527.8|10522.8|23
1719832800000|2024-07-01 11:20:00|10528.8|10523.8|10531.3|10526.3|10531.8|10526.8|10528.8|10523.8|7
1719833100000|2024-07-01 11:25:00|10531.5|10526.5|10531.2|10526.2|10532.2|10527.2|10530.8|10525.8|14
1719833400000|2024-07-01 11:30:00|10531.3|10526.3|10530.8|10525.8|10532.4|10527.4|10530.2|10525.2|39
1719833700000|2024-07-01 11:35:00|10530.6|10525.6|10530.8|10525.8|10531.2|10526.2|10529.7|10524.7|14
1719834000000|2024-07-01 11:40:00|10531|10526|10533.2|10528.2|10533.3|10528.3|10530.6|10525.6|25
1719834300000|2024-07-01 11:45:00|10533.1|10528.1|10532.8|10527.8|10534.8|10529.8|10532.5|10527.5|56
1719834600000|2024-07-01 11:50:00|10532.7|10527.7|10533.3|10528.3|10533.3|10528.3|10531.7|10526.7|29
1719834900000|2024-07-01 11:55:00|10533.5|10528.5|10529.3|10524.3|10533.8|10528.8|10528.2|10523.2|121
1719835200000|2024-07-01 12:00:00|10529.2|10524.2|10530.8|10525.8|10531.7|10526.7|10528.5|10523.5|47
1719835500000|2024-07-01 12:05:00|10531.1|10526.1|10532.6|10527.6|10532.8|10527.8|10531.1|10526.1|183
1719835800000|2024-07-01 12:10:00|10532.4|10527.4|10534.3|10529.3|10535.2|10530.2|10532.3|10527.3|55
1719836100000|2024-07-01 12:15:00|10533.9|10528.9|10533.3|10528.3|10535|10530|10532.8|10527.8|33
1719836400000|2024-07-01 12:20:00|10533.5|10528.5|10536.8|10531.8|10537.2|10532.2|10533.3|10528.3|143
1719836700000|2024-07-01 12:25:00|10537.3|10532.3|10536.8|10531.8|10537.8|10532.8|10535.9|10530.9|206
1719837000000|2024-07-01 12:30:00|10537.3|10532.3|10537.3|10532.3|10538|10533|10535.8|10530.8|118
1719837300000|2024-07-01 12:35:00|10537.5|10532.5|10539.2|10534.2|10539.2|10534.2|10537|10532|108
1719837600000|2024-07-01 12:40:00|10539.3|10534.3|10539.8|10534.8|10541.8|10536.8|10539.2|10534.2|128
1719837900000|2024-07-01 12:45:00|10540|10535|10537.8|10532.8|10540.3|10535.3|10536.4|10531.4|24
1719838200000|2024-07-01 12:50:00|10538.1|10533.1|10537.2|10532.2|10539.3|10534.3|10536.4|10531.4|66
1719838500000|2024-07-01 12:55:00|10537.5|10532.5|10535.4|10530.4|10537.5|10532.5|10535.3|10530.3|124
1719838800000|2024-07-01 13:00:00|10535.3|10530.3|10532.4|10527.4|10535.3|10530.3|10531.2|10526.2|134
1719839100000|2024-07-01 13:05:00|10532.6|10527.6|10532.7|10527.7|10535.3|10530.3|10532.4|10527.4|80
1719839400000|2024-07-01 13:10:00|10532.9|10527.9|10530|10525|10532.9|10527.9|10529.3|10524.3|27
1719839700000|2024-07-01 13:15:00|10529.8|10524.8|10529.8|10524.8|10531.2|10526.2|10528.8|10523.8|29
1719840000000|2024-07-01 13:20:00|10529.3|10524.3|10528.5|10523.5|10529.8|10524.8|10527.6|10522.6|47
1719840300000|2024-07-01 13:25:00|10528.7|10523.7|10528.7|10523.7|10529.8|10524.8|10527.2|10522.2|68
1719840600000|2024-07-01 13:30:00|10529|10524|10527.2|10522.2|10529.7|10524.7|10526.7|10521.7|78
1719840900000|2024-07-01 13:35:00|10527|10522|10524.9|10519.9|10528.2|10523.2|10524.4|10519.4|125
1719841200000|2024-07-01 13:40:00|10524.8|10519.8|10527|10522|10527.7|10522.7|10524|10519|39
1719841500000|2024-07-01 13:45:00|10526.6|10521.6|10526.2|10521.2|10527.2|10522.2|10524.9|10519.9|23
1719841800000|2024-07-01 13:50:00|10526.3|10521.3|10527.6|10522.6|10527.9|10522.9|10524.5|10519.5|19
1719842100000|2024-07-01 13:55:00|10527.7|10522.7|10529.9|10524.9|10530|10525|10526.5|10521.5|44
1719842400000|2024-07-01 14:00:00|10527.5|10518.5|10523.7|10518.7|10532.5|10527.5|10512.9|10507.1|201
1719842700000|2024-07-01 14:05:00|10523.5|10518.5|10527.2|10522.2|10527.3|10522.3|10522.7|10517.7|89
1719843000000|2024-07-01 14:10:00|10526.9|10521.9|10532.2|10527.2|10533.6|10528.6|10526.5|10521.5|158
1719843300000|2024-07-01 14:15:00|10532.4|10527.4|10536.2|10531.2|10537.1|10532.1|10532.4|10527.4|354
1719843600000|2024-07-01 14:20:00|10536.6|10531.6|10538.1|10533.1|10540.7|10535.7|10536.6|10531.6|184
1719843900000|2024-07-01 14:25:00|10538.2|10533.2|10538.4|10533.4|10539.6|10534.6|10536.7|10531.7|150
1719844200000|2024-07-01 14:30:00|10538.2|10533.2|10544.7|10539.7|10544.7|10539.7|10537.3|10532.3|213
1719844500000|2024-07-01 14:35:00|10544.6|10539.6|10545.2|10540.2|10545.6|10540.6|10543.3|10538.3|171
1719844800000|2024-07-01 14:40:00|10545.1|10540.1|10546.2|10541.2|10547.7|10542.7|10544.7|10539.7|55
1719845100000|2024-07-01 14:45:00|10546|10541|10549.7|10544.7|10549.7|10544.7|10545.5|10540.5|98
1719845400000|2024-07-01 14:50:00|10549.9|10544.9|10552.7|10547.7|10553.2|10548.2|10549.9|10544.9|82
1719845700000|2024-07-01 14:55:00|10552.5|10547.5|10553.3|10548.3|10554.6|10549.6|10551.7|10546.7|131
1719846000000|2024-07-01 15:00:00|10553.5|10548.5|10557.2|10552.2|10558.2|10553.2|10553|10548|108
1719846300000|2024-07-01 15:05:00|10557|10552|10559.2|10554.2|10560|10555|10555.2|10550.2|234
1719846600000|2024-07-01 15:10:00|10559.4|10554.4|10559.4|10554.4|10561.4|10556.4|10557.3|10552.3|128
1719846900000|2024-07-01 15:15:00|10559.6|10554.6|10556.8|10551.8|10560.2|10555.2|10556.8|10551.8|228
1719847200000|2024-07-01 15:20:00|10557|10552|10559.2|10554.2|10559.2|10554.2|10557|10552|156
1719847500000|2024-07-01 15:25:00|10558.7|10553.7|10559.5|10554.5|10559.7|10554.7|10557.2|10552.2|65
1719847800000|2024-07-01 15:30:00|10559.2|10554.2|10558.9|10553.9|10560.1|10555.1|10556.3|10551.3|142
1719848100000|2024-07-01 15:35:00|10558.7|10553.7|10559.2|10554.2|10560.2|10555.2|10557.2|10552.2|56
1719848400000|2024-07-01 15:40:00|10559|10554|10559.9|10554.9|10561.7|10556.7|10558.7|10553.7|78
1719848700000|2024-07-01 15:45:00|10559.7|10554.7|10556.9|10551.9|10560.1|10555.1|10556.2|10551.2|72
1719849000000|2024-07-01 15:50:00|10556.7|10551.7|10557.4|10552.4|10558.1|10553.1|10555.2|10550.2|51
1719849300000|2024-07-01 15:55:00|10557.2|10552.2|10554.9|10549.9|10557.4|10552.4|10554.5|10549.5|40
1719849600000|2024-07-01 16:00:00|10555.2|10550.2|10555.9|10550.9|10557.1|10552.1|10554.7|10549.7|37
1719849900000|2024-07-01 16:05:00|10555.7|10550.7|10554.2|10549.2|10556.2|10551.2|10554|10549|45
1719850200000|2024-07-01 16:10:00|10553.9|10548.9|10551.2|10546.2|10555.4|10550.4|10550.7|10545.7|30
1719850500000|2024-07-01 16:15:00|10550.9|10545.9|10551.1|10546.1|10552.7|10547.7|10550.2|10545.2|92
1719850800000|2024-07-01 16:20:00|10551.2|10546.2|10549.7|10544.7|10551.2|10546.2|10548.2|10543.2|70
1719851100000|2024-07-01 16:25:00|10549.9|10544.9|10551.5|10546.5|10551.7|10546.7|10549.2|10544.2|15
1719851400000|2024-07-01 16:30:00|10551.3|10546.3|10550.2|10545.2|10552.2|10547.2|10548.7|10543.7|58
1719851700000|2024-07-01 16:35:00|10550|10545|10550.9|10545.9|10551.6|10546.6|10549.7|10544.7|19
1719852000000|2024-07-01 16:40:00|10550.8|10545.8|10550.1|10545.1|10552.7|10547.7|10549.7|10544.7|25
1719852300000|2024-07-01 16:45:00|10550.3|10545.3|10552.5|10547.5|10552.5|10547.5|10549.9|10544.9|27
1719852600000|2024-07-01 16:50:00|10552.4|10547.4|10553.1|10548.1|10554.2|10549.2|10551.7|10546.7|20
1719852900000|2024-07-01 16:55:00|10552.9|10547.9|10550.9|10545.9|10553.7|10548.7|10550.7|10545.7|40
1719853200000|2024-07-01 17:00:00|10550.7|10545.7|10552.2|10547.2|10552.2|10547.2|10550.2|10545.2|34
1719853500000|2024-07-01 17:05:00|10552.4|10547.4|10549.7|10544.7|10552.6|10547.6|10549.7|10544.7|18
1719853800000|2024-07-01 17:10:00|10549.5|10544.5|10549.2|10544.2|10550.1|10545.1|10548.5|10543.5|10
1719854100000|2024-07-01 17:15:00|10549.4|10544.4|10549.1|10544.1|10550.1|10545.1|10548.7|10543.7|6
1719854400000|2024-07-01 17:20:00|10548.9|10543.9|10550.1|10545.1|10550.6|10545.6|10548.7|10543.7|11
1719854700000|2024-07-01 17:25:00|10549.9|10544.9|10548.7|10543.7|10550.2|10545.2|10548.5|10543.5|19
1719855000000|2024-07-01 17:30:00|10548.9|10543.9|10548.7|10543.7|10549.6|10544.6|10548.7|10543.7|63
1719855300000|2024-07-01 17:35:00|10548.9|10543.9|10550.2|10545.2|10550.7|10545.7|10548.7|10543.7|11
1719855600000|2024-07-01 17:40:00|10550.4|10545.4|10550.7|10545.7|10551.1|10546.1|10549.9|10544.9|18
1719855900000|2024-07-01 17:45:00|10550.9|10545.9|10551.6|10546.6|10551.9|10546.9|10550.2|10545.2|7
1719856200000|2024-07-01 17:50:00|10551.8|10546.8|10552.1|10547.1|10552.1|10547.1|10551.6|10546.6|47
1719856500000|2024-07-01 17:55:00|10552.3|10547.3|10553.1|10548.1|10553.8|10548.8|10552.1|10547.1|20
1719856800000|2024-07-01 18:00:00|10552.7|10547.7|10555.2|10550.2|10556|10551|10552.7|10547.7|29
1719857100000|2024-07-01 18:05:00|10555.1|10550.1|10554.7|10549.7|10555.6|10550.6|10554.1|10549.1|10
1719857400000|2024-07-01 18:10:00|10554.9|10549.9|10555.6|10550.6|10556|10551|10554.7|10549.7|17
1719857700000|2024-07-01 18:15:00|10555.4|10550.4|10555.6|10550.6|10555.8|10550.8|10554.7|10549.7|18
1719858000000|2024-07-01 18:20:00|10555.8|10550.8|10556.7|10551.7|10557.1|10552.1|10555.6|10550.6|31
1719858300000|2024-07-01 18:25:00|10556.4|10551.4|10557.2|10552.2|10557.6|10552.6|10556.2|10551.2|15
1719858600000|2024-07-01 18:30:00|10557.6|10552.6|10556.2|10551.2|10558|10553|10556.2|10551.2|32
1719858900000|2024-07-01 18:35:00|10556.1|10551.1|10554.3|10549.3|10556.1|10551.1|10554.1|10549.1|16
1719859200000|2024-07-01 18:40:00|10554.5|10549.5|10553.6|10548.6|10555|10550|10553.6|10548.6|32
1719859500000|2024-07-01 18:45:00|10553.9|10548.9|10554.1|10549.1|10555.2|10550.2|10553.6|10548.6|25
1719859800000|2024-07-01 18:50:00|10553.7|10548.7|10552.7|10547.7|10554.1|10549.1|10552.7|10547.7|30
1719860100000|2024-07-01 18:55:00|10552.6|10547.6|10554.3|10549.3|10554.6|10549.6|10552.6|10547.6|244
1719860400000|2024-07-01 19:00:00|10554.1|10549.1|10553.1|10548.1|10554.1|10549.1|10552.9|10547.9|120
1719860700000|2024-07-01 19:05:00|10553.2|10548.2|10552.2|10547.2|10554.1|10549.1|10552.1|10547.1|164
1719861000000|2024-07-01 19:10:00|10552.1|10547.1|10550.8|10545.8|10552.1|10547.1|10550.6|10545.6|32
1719861300000|2024-07-01 19:15:00|10550.6|10545.6|10550.6|10545.6|10551.5|10546.5|10550.6|10545.6|10
1719861600000|2024-07-01 19:20:00|10550.8|10545.8|10549.6|10544.6|10551|10546|10549.1|10544.1|20
1719861900000|2024-07-01 19:25:00|10549.8|10544.8|10549.6|10544.6|10550.5|10545.5|10549.3|10544.3|5
1719862200000|2024-07-01 19:30:00|10549.8|10544.8|10549|10544|10550|10545|10548.7|10543.7|10
1719862500000|2024-07-01 19:35:00|10548.8|10543.8|10549.6|10544.6|10549.6|10544.6|10548.7|10543.7|10
1719862800000|2024-07-01 19:40:00|10549.4|10544.4|10548.7|10543.7|10549.6|10544.6|10548.5|10543.5|17
1719863100000|2024-07-01 19:45:00|10548.8|10543.8|10548.3|10543.3|10549.2|10544.2|10548.1|10543.1|23
1719863400000|2024-07-01 19:50:00|10548.1|10543.1|10548.2|10543.2|10548.2|10543.2|10547.1|10542.1|118
1719863700000|2024-07-01 19:55:00|10548.6|10543.6|10547.6|10542.6|10548.6|10543.6|10547.3|10542.3|378
1719864000000|2024-07-01 20:00:00|10547.9|10542.9|10546.7|10541.7|10548.1|10543.1|10546.7|10541.7|40
1719864300000|2024-07-01 20:05:00|10546.4|10541.4|10546.6|10541.6|10546.6|10541.6|10546.2|10541.2|5
1719864600000|2024-07-01 20:10:00|10546.4|10541.4|10546.6|10541.6|10546.6|10541.6|10546.2|10541.2|14
1719864900000|2024-07-01 20:15:00|10546.2|10541.2|10545.7|10540.7|10546.2|10541.2|10545.7|10540.7|15
1719865200000|2024-07-01 20:20:00|10545.5|10540.5|10545.2|10540.2|10545.6|10540.6|10545.2|10540.2|5
1719865500000|2024-07-01 20:25:00|10545.4|10540.4|10545.2|10540.2|10545.6|10540.6|10545.2|10540.2|7
1719865800000|2024-07-01 20:30:00|10545.4|10540.4|10544.5|10539.5|10545.4|10540.4|10544.5|10539.5|2
1719866100000|2024-07-01 20:35:00|10544.4|10539.4|10544.9|10539.9|10544.9|10539.9|10544.2|10539.2|0
1719866400000|2024-07-01 20:40:00|10544.7|10539.7|10546.1|10541.1|10546.2|10541.2|10544.6|10539.6|6
1719866700000|2024-07-01 20:45:00|10546.3|10541.3|10545.7|10540.7|10546.4|10541.4|10545.7|10540.7|3
1719867000000|2024-07-01 20:50:00|10545.9|10540.9|10545.9|10540.9|10546.1|10541.1|10545.7|10540.7|39
1719867300000|2024-07-01 20:55:00|10545.7|10540.7|10545.9|10540.9|10546.6|10541.6|10544.6|10539.6|16
1719878400000|2024-07-02 00:00:00|10549.6|10544.6|10549.4|10544.4|10550.9|10545.9|10549|10544|35
1719878700000|2024-07-02 00:05:00|10549.6|10544.6|10550.3|10545.3|10550.7|10545.7|10549.6|10544.6|100
1719879000000|2024-07-02 00:10:00|10550.5|10545.5|10548.5|10543.5|10550.5|10545.5|10547.9|10542.9|44
1719879300000|2024-07-02 00:15:00|10548.3|10543.3|10549.4|10544.4|10549.8|10544.8|10548.1|10543.1|11
1719879600000|2024-07-02 00:20:00|10549|10544|10550.5|10545.5|10550.5|10545.5|10548.9|10543.9|8
1719879900000|2024-07-02 00:25:00|10550.3|10545.3|10549.8|10544.8|10550.5|10545.5|10549.6|10544.6|22
1719880200000|2024-07-02 00:30:00|10549.5|10544.5|10549.4|10544.4|10550|10545|10548.7|10543.7|15
1719880500000|2024-07-02 00:35:00|10549.6|10544.6|10551.7|10546.7|10551.9|10546.9|10549.6|10544.6|11
1719880800000|2024-07-02 00:40:00|10551.9|10546.9|10552.4|10547.4|10553|10548|10550.9|10545.9|13
1719881100000|2024-07-02 00:45:00|10552.5|10547.5|10552|10547|10553|10548|10551.5|10546.5|23
1719881400000|2024-07-02 00:50:00|10552.2|10547.2|10553.5|10548.5|10553.5|10548.5|10551.9|10546.9|6
1719881700000|2024-07-02 00:55:00|10553.9|10548.9|10551.5|10546.5|10553.9|10548.9|10551.5|10546.5|3
1719882000000|2024-07-02 01:00:00|10551.1|10546.1|10552.6|10547.6|10553.4|10548.4|10550.5|10545.5|4
1719882300000|2024-07-02 01:05:00|10552.8|10547.8|10552.7|10547.7|10553.3|10548.3|10552.2|10547.2|0
1719882600000|2024-07-02 01:10:00|10552.6|10547.6|10553.4|10548.4|10553.9|10548.9|10552.4|10547.4|2
1719882900000|2024-07-02 01:15:00|10553.6|10548.6|10552.9|10547.9|10554.7|10549.7|10552.7|10547.7|18
1719883200000|2024-07-02 01:20:00|10553|10548|10553.9|10548.9|10554.5|10549.5|10553|10548|2
1719883500000|2024-07-02 01:25:00|10553.6|10548.6|10554|10549|10554.9|10549.9|10553.6|10548.6|49
1719883800000|2024-07-02 01:30:00|10553.8|10548.8|10552.2|10547.2|10554|10549|10551.9|10546.9|14
1719884100000|2024-07-02 01:35:00|10552|10547|10552.4|10547.4|10552.7|10547.7|10551.1|10546.1|2
1719884400000|2024-07-02 01:40:00|10552.3|10547.3|10552|10547|10552.6|10547.6|10552|10547|15
1719884700000|2024-07-02 01:45:00|10551.7|10546.7|10550.8|10545.8|10551.7|10546.7|10550.5|10545.5|20
1719885000000|2024-07-02 01:50:00|10550.6|10545.6|10552.1|10547.1|10552.5|10547.5|10550.4|10545.4|5
1719885300000|2024-07-02 01:55:00|10552|10547|10552.9|10547.9|10553|10548|10551.9|10546.9|6
1719885600000|2024-07-02 02:00:00|10552.5|10547.5|10552.5|10547.5|10553.2|10548.2|10552.3|10547.3|2
1719885900000|2024-07-02 02:05:00|10552.7|10547.7|10551.9|10546.9|10553.2|10548.2|10551.7|10546.7|9
1719886200000|2024-07-02 02:10:00|10552.1|10547.1|10551.7|10546.7|10552.7|10547.7|10551.5|10546.5|2
1719886500000|2024-07-02 02:15:00|10551.5|10546.5|10552.1|10547.1|10552.7|10547.7|10551.5|10546.5|6
1719886800000|2024-07-02 02:20:00|10551.9|10546.9|10552.1|10547.1|10552.6|10547.6|10551.9|10546.9|1
1719887100000|2024-07-02 02:25:00|10552.3|10547.3|10553.4|10548.4|10553.5|10548.5|10552.1|10547.1|1
1719887400000|2024-07-02 02:30:00|10553.2|10548.2|10554.2|10549.2|10554.3|10549.3|10553.2|10548.2|4
1719887700000|2024-07-02 02:35:00|10554|10549|10553.6|10548.6|10554.5|10549.5|10553.4|10548.4|6
1719888000000|2024-07-02 02:40:00|10553.4|10548.4|10553.4|10548.4|10554.2|10549.2|10553.4|10548.4|1
1719888300000|2024-07-02 02:45:00|10553.6|10548.6|10553.2|10548.2|10553.8|10548.8|10552.5|10547.5|5
1719888600000|2024-07-02 02:50:00|10553.4|10548.4|10554.4|10549.4|10554.4|10549.4|10553.2|10548.2|0
1719888900000|2024-07-02 02:55:00|10554.2|10549.2|10553.4|10548.4|10554.7|10549.7|10553.4|10548.4|14
1719889200000|2024-07-02 03:00:00|10553.2|10548.2|10553.6|10548.6|10553.8|10548.8|10553.2|10548.2|0
1719889500000|2024-07-02 03:05:00|10553.8|10548.8|10555.9|10550.9|10555.9|10550.9|10553.6|10548.6|3
1719889800000|2024-07-02 03:10:00|10556.1|10551.1|10555.5|10550.5|10556.4|10551.4|10555.5|10550.5|11
1719890100000|2024-07-02 03:15:00|10555.4|10550.4|10555.5|10550.5|10555.9|10550.9|10555.1|10550.1|4
1719890400000|2024-07-02 03:20:00|10555.6|10550.6|10555.7|10550.7|10556.1|10551.1|10555.5|10550.5|2
1719890700000|2024-07-02 03:25:00|10555.5|10550.5|10556.4|10551.4|10556.5|10551.5|10554.9|10549.9|0
1719891000000|2024-07-02 03:30:00|10556.6|10551.6|10556.9|10551.9|10557|10552|10556.2|10551.2|2
1719891300000|2024-07-02 03:35:00|10556.7|10551.7|10557.4|10552.4|10557.9|10552.9|10556.4|10551.4|18
1719891600000|2024-07-02 03:40:00|10557.2|10552.2|10557.4|10552.4|10557.6|10552.6|10556.9|10551.9|1
1719891900000|2024-07-02 03:45:00|10557.6|10552.6|10556.9|10551.9|10557.6|10552.6|10556.9|10551.9|22
1719892200000|2024-07-02 03:50:00|10557.1|10552.1|10556.4|10551.4|10557.4|10552.4|10556.1|10551.1|12
1719892500000|2024-07-02 03:55:00|10556.6|10551.6|10556.2|10551.2|10557.1|10552.1|10556.2|10551.2|0
1719892800000|2024-07-02 04:00:00|10556.3|10551.3|10555.7|10550.7|10556.4|10551.4|10555.5|10550.5|2
1719893100000|2024-07-02 04:05:00|10555.9|10550.9|10555.4|10550.4|10555.9|10550.9|10555.1|10550.1|1
1719893400000|2024-07-02 04:10:00|10555.2|10550.2|10555.4|10550.4|10555.6|10550.6|10555.1|10550.1|0
1719893700000|2024-07-02 04:15:00|10555.6|10550.6|10555.2|10550.2|10555.6|10550.6|10554.6|10549.6|0
1719894000000|2024-07-02 04:20:00|10555.1|10550.1|10555.7|10550.7|10555.9|10550.9|10554.8|10549.8|0
1719894300000|2024-07-02 04:25:00|10555.9|10550.9|10555.7|10550.7|10555.9|10550.9|10555.4|10550.4|4
1719894600000|2024-07-02 04:30:00|10555.9|10550.9|10555.9|10550.9|10555.9|10550.9|10555.5|10550.5|1
1719894900000|2024-07-02 04:35:00|10556.3|10551.3|10557.2|10552.2|10557.6|10552.6|10556.3|10551.3|12
1719895200000|2024-07-02 04:40:00|10557.4|10552.4|10557.4|10552.4|10558.5|10553.5|10557.2|10552.2|12
1719895500000|2024-07-02 04:45:00|10557.6|10552.6|10558.5|10553.5|10558.9|10553.9|10557.6|10552.6|23
1719895800000|2024-07-02 04:50:00|10558.7|10553.7|10558.3|10553.3|10559|10554|10557.6|10552.6|10
1719896100000|2024-07-02 04:55:00|10558.5|10553.5|10558.1|10553.1|10558.9|10553.9|10557.9|10552.9|10
1719896400000|2024-07-02 05:00:00|10557.9|10552.9|10557.8|10552.8|10558.5|10553.5|10557.4|10552.4|2
1719896700000|2024-07-02 05:05:00|10558|10553|10558.9|10553.9|10559.4|10554.4|10558|10553|18
1719897000000|2024-07-02 05:10:00|10558.7|10553.7|10558.5|10553.5|10558.9|10553.9|10558|10553|53
1719897300000|2024-07-02 05:15:00|10558.3|10553.3|10557.9|10552.9|10558.5|10553.5|10557.4|10552.4|8
1719897600000|2024-07-02 05:20:00|10557.8|10552.8|10558.7|10553.7|10558.9|10553.9|10557.8|10552.8|2
1719897900000|2024-07-02 05:25:00|10558.9|10553.9|10558.5|10553.5|10559.2|10554.2|10558.5|10553.5|33
1719898200000|2024-07-02 05:30:00|10558.7|10553.7|10557.9|10552.9|10559|10554|10557.9|10552.9|20
1719898500000|2024-07-02 05:35:00|10557.8|10552.8|10557.4|10552.4|10557.8|10552.8|10557|10552|18
1719898800000|2024-07-02 05:40:00|10557.2|10552.2|10556.5|10551.5|10557.2|10552.2|10555.9|10550.9|5
1719899100000|2024-07-02 05:45:00|10556.4|10551.4|10556.7|10551.7|10557.1|10552.1|10556|10551|2
1719899400000|2024-07-02 05:50:00|10556.5|10551.5|10556.4|10551.4|10556.9|10551.9|10555.9|10550.9|2
1719899700000|2024-07-02 05:55:00|10556.2|10551.2|10556.4|10551.4|10556.9|10551.9|10555.9|10550.9|1
1719900000000|2024-07-02 06:00:00|10556.5|10551.5|10554|10549|10556.5|10551.5|10553.6|10548.6|21
1719900300000|2024-07-02 06:05:00|10553.8|10548.8|10555.6|10550.6|10555.7|10550.7|10553.6|10548.6|12
1719900600000|2024-07-02 06:10:00|10555.7|10550.7|10556.3|10551.3|10557.1|10552.1|10555.6|10550.6|3
1719900900000|2024-07-02 06:15:00|10556.1|10551.1|10554.3|10549.3|10556.5|10551.5|10553.5|10548.5|15
1719901200000|2024-07-02 06:20:00|10554.1|10549.1|10555|10550|10556|10551|10554.1|10549.1|19
1719901500000|2024-07-02 06:25:00|10555.2|10550.2|10554.8|10549.8|10556.5|10551.5|10554.6|10549.6|5
1719901800000|2024-07-02 06:30:00|10554.6|10549.6|10556.5|10551.5|10557.1|10552.1|10554.5|10549.5|2
1719902100000|2024-07-02 06:35:00|10556.7|10551.7|10557.5|10552.5|10557.7|10552.7|10555.5|10550.5|11
1719902400000|2024-07-02 06:40:00|10557.7|10552.7|10557.2|10552.2|10560|10555|10557|10552|24
1719902700000|2024-07-02 06:45:00|10557|10552|10556.9|10551.9|10557.5|10552.5|10556.5|10551.5|10
1719903000000|2024-07-02 06:50:00|10556.7|10551.7|10557.8|10552.8|10558.9|10553.9|10556.7|10551.7|6
1719903300000|2024-07-02 06:55:00|10557.7|10552.7|10560.4|10555.4|10560.4|10555.4|10557.5|10552.5|16
1719903600000|2024-07-02 07:00:00|10560.2|10555.2|10560|10555|10560.9|10555.9|10558.5|10553.5|39
1719903900000|2024-07-02 07:05:00|10559.9|10554.9|10561|10556|10562.4|10557.4|10559.7|10554.7|26
1719904200000|2024-07-02 07:10:00|10561.2|10556.2|10562|10557|10562.4|10557.4|10559.5|10554.5|12
1719904500000|2024-07-02 07:15:00|10561.9|10556.9|10565.9|10560.9|10566.2|10561.2|10561.9|10556.9|79
1719904800000|2024-07-02 07:20:00|10566.2|10561.2|10569|10564|10570|10565|10565.5|10560.5|34
1719905100000|2024-07-02 07:25:00|10568.7|10563.7|10567.4|10562.4|10568.9|10563.9|10566.4|10561.4|33
1719905400000|2024-07-02 07:30:00|10566.9|10561.9|10566|10561|10568.4|10563.4|10566|10561|30
1719905700000|2024-07-02 07:35:00|10566.2|10561.2|10568.1|10563.1|10568.4|10563.4|10564|10559|239
1719906000000|2024-07-02 07:40:00|10568.2|10563.2|10568.5|10563.5|10569.4|10564.4|10568.2|10563.2|62
1719906300000|2024-07-02 07:45:00|10568.4|10563.4|10567|10562|10569.4|10564.4|10567|10562|35
1719906600000|2024-07-02 07:50:00|10566.9|10561.9|10566.6|10561.6|10567.2|10562.2|10565.5|10560.5|24
1719906900000|2024-07-02 07:55:00|10566.7|10561.7|10564.4|10559.4|10566.9|10561.9|10563.5|10558.5|17
1719907200000|2024-07-02 08:00:00|10564.2|10559.2|10564.9|10559.9|10565.2|10560.2|10562|10557|53
1719907500000|2024-07-02 08:05:00|10564.7|10559.7|10563.4|10558.4|10565.9|10560.9|10563|10558|55
1719907800000|2024-07-02 08:10:00|10563.2|10558.2|10562.4|10557.4|10563.4|10558.4|10560|10555|40
1719908100000|2024-07-02 08:15:00|10562.6|10557.6|10565.9|10560.9|10566.9|10561.9|10562.5|10557.5|15
1719908400000|2024-07-02 08:20:00|10565.7|10560.7|10563.7|10558.7|10565.9|10560.9|10563.5|10558.5|15
1719908700000|2024-07-02 08:25:00|10563.9|10558.9|10567.1|10562.1|10567.7|10562.7|10563.9|10558.9|17
1719909000000|2024-07-02 08:30:00|10567.2|10562.2|10565.2|10560.2|10567.7|10562.7|10564.7|10559.7|19
1719909300000|2024-07-02 08:35:00|10564.9|10559.9|10565.7|10560.7|10566.9|10561.9|10564.7|10559.7|19
1719909600000|2024-07-02 08:40:00|10565.9|10560.9|10563.5|10558.5|10565.9|10560.9|10563.4|10558.4|14
1719909900000|2024-07-02 08:45:00|10563.4|10558.4|10562.2|10557.2|10564.4|10559.4|10561.9|10556.9|16
1719910200000|2024-07-02 08:50:00|10562.4|10557.4|10561.4|10556.4|10562.4|10557.4|10560.4|10555.4|12
1719910500000|2024-07-02 08:55:00|10561.2|10556.2|10561.9|10556.9|10562.1|10557.1|10559.4|10554.4|56
1719910800000|2024-07-02 09:00:00|10561.5|10556.5|10562.4|10557.4|10562.7|10557.7|10560.2|10555.2|26
1719911100000|2024-07-02 09:05:00|10562.2|10557.2|10560.9|10555.9|10563.9|10558.9|10559.9|10554.9|11
1719911400000|2024-07-02 09:10:00|10560.7|10555.7|10562.6|10557.6|10562.6|10557.6|10560.7|10555.7|6
1719911700000|2024-07-02 09:15:00|10562.4|10557.4|10562.9|10557.9|10563.4|10558.4|10561.1|10556.1|8
1719912000000|2024-07-02 09:20:00|10563.1|10558.1|10563.2|10558.2|10565.9|10560.9|10562.7|10557.7|25
1719912300000|2024-07-02 09:25:00|10563|10558|10563.9|10558.9|10564.4|10559.4|10561.7|10556.7|8
1719912600000|2024-07-02 09:30:00|10564.4|10559.4|10564.5|10559.5|10565.3|10560.3|10563.5|10558.5|21
1719912900000|2024-07-02 09:35:00|10564.4|10559.4|10562.7|10557.7|10564.6|10559.6|10561.7|10556.7|11
1719913200000|2024-07-02 09:40:00|10562.5|10557.5|10564.4|10559.4|10564.4|10559.4|10562.2|10557.2|66
1719913500000|2024-07-02 09:45:00|10564.6|10559.6|10565.4|10560.4|10565.4|10560.4|10563.9|10558.9|38
1719913800000|2024-07-02 09:50:00|10565.2|10560.2|10566.4|10561.4|10566.9|10561.9|10565|10560|20
1719914100000|2024-07-02 09:55:00|10566.2|10561.2|10566.9|10561.9|10567.4|10562.4|10565.9|10560.9|21
1719914400000|2024-07-02 10:00:00|10567.1|10562.1|10567.1|10562.1|10567.4|10562.4|10565.9|10560.9|11
1719914700000|2024-07-02 10:05:00|10567.2|10562.2|10566.4|10561.4|10567.9|10562.9|10566|10561|29
1719915000000|2024-07-02 10:10:00|10566.2|10561.2|10567.5|10562.5|10567.9|10562.9|10566.2|10561.2|15
1719915300000|2024-07-02 10:15:00|10567.4|10562.4|10566.4|10561.4|10567.4|10562.4|10566.4|10561.4|345
1719915600000|2024-07-02 10:20:00|10566|10561|10567|10562|10567.4|10562.4|10565.9|10560.9|229
1719915900000|2024-07-02 10:25:00|10566.9|10561.9|10563.4|10558.4|10566.9|10561.9|10563|10558|135
1719916200000|2024-07-02 10:30:00|10563.7|10558.7|10566.4|10561.4|10566.8|10561.8|10563.5|10558.5|21
1719916500000|2024-07-02 10:35:00|10566.6|10561.6|10567.4|10562.4|10567.4|10562.4|10565.7|10560.7|5
1719916800000|2024-07-02 10:40:00|10567.9|10562.9|10564.4|10559.4|10568.4|10563.4|10564.4|10559.4|20
1719917100000|2024-07-02 10:45:00|10564.7|10559.7|10564.9|10559.9|10565.4|10560.4|10563.2|10558.2|13
1719917400000|2024-07-02 10:50:00|10565.2|10560.2|10564.4|10559.4|10565.2|10560.2|10563.1|10558.1|5
1719917700000|2024-07-02 10:55:00|10564.2|10559.2|10563.5|10558.5|10564.4|10559.4|10563|10558|16
1719918000000|2024-07-02 11:00:00|10563.4|10558.4|10564.4|10559.4|10564.9|10559.9|10563.2|10558.2|12
1719918300000|2024-07-02 11:05:00|10564.2|10559.2|10562.7|10557.7|10564.4|10559.4|10562.4|10557.4|8
1719918600000|2024-07-02 11:10:00|10562.9|10557.9|10563.2|10558.2|10563.9|10558.9|10562.5|10557.5|3
1719918900000|2024-07-02 11:15:00|10563.4|10558.4|10564.4|10559.4|10564.4|10559.4|10562.5|10557.5|18
1719919200000|2024-07-02 11:20:00|10564.7|10559.7|10563.9|10558.9|10565.7|10560.7|10563.4|10558.4|7
1719919500000|2024-07-02 11:25:00|10563.7|10558.7|10562.9|10557.9|10563.9|10558.9|10562.9|10557.9|3
1719919800000|2024-07-02 11:30:00|10562.7|10557.7|10561|10556|10562.9|10557.9|10560.9|10555.9|11
1719920100000|2024-07-02 11:35:00|10560.9|10555.9|10560.4|10555.4|10561.9|10556.9|10559.9|10554.9|60
1719920400000|2024-07-02 11:40:00|10559.9|10554.9|10560.4|10555.4|10560.4|10555.4|10559.9|10554.9|75
1719920700000|2024-07-02 11:45:00|10559.9|10554.9|10560.4|10555.4|10560.4|10555.4|10559.4|10554.4|36
1719921000000|2024-07-02 11:50:00|10559.9|10554.9|10559.4|10554.4|10560.4|10555.4|10559.4|10554.4|14
1719921300000|2024-07-02 11:55:00|10559|10554|10558.2|10553.2|10559.4|10554.4|10557.7|10552.7|17
1719921600000|2024-07-02 12:00:00|10558|10553|10554.2|10549.2|10558|10553|10553.8|10548.8|48
1719921900000|2024-07-02 12:05:00|10554|10549|10553.1|10548.1|10554.4|10549.4|10552.9|10547.9|105
1719922200000|2024-07-02 12:10:00|10553|10548|10552.2|10547.2|10553.3|10548.3|10552|10547|32
1719922500000|2024-07-02 12:15:00|10552|10547|10550|10545|10552.2|10547.2|10549.4|10544.4|13
1719922800000|2024-07-02 12:20:00|10550.2|10545.2|10552.5|10547.5|10553.4|10548.4|10550.2|10545.2|19
1719923100000|2024-07-02 12:25:00|10552.9|10547.9|10553.4|10548.4|10553.9|10548.9|10552.5|10547.5|103
1719923400000|2024-07-02 12:30:00|10553.6|10548.6|10552.9|10547.9|10553.9|10548.9|10551.4|10546.4|24
1719923700000|2024-07-02 12:35:00|10552.8|10547.8|10550.5|10545.5|10553.9|10548.9|10549.9|10544.9|34
1719924000000|2024-07-02 12:40:00|10550.3|10545.3|10550.9|10545.9|10551.6|10546.6|10549.9|10544.9|10
1719924300000|2024-07-02 12:45:00|10551.1|10546.1|10551.4|10546.4|10551.8|10546.8|10550|10545|59
1719924600000|2024-07-02 12:50:00|10551.2|10546.2|10550.2|10545.2|10551.2|10546.2|10548.6|10543.6|235
1719924900000|2024-07-02 12:55:00|10550|10545|10551.2|10546.2|10551.9|10546.9|10548.5|10543.5|439
1719925200000|2024-07-02 13:00:00|10551.4|10546.4|10548.5|10543.5|10551.4|10546.4|10548|10543|38
1719925500000|2024-07-02 13:05:00|10548.7|10543.7|10548.2|10543.2|10549.4|10544.4|10547|10542|22
1719925800000|2024-07-02 13:10:00|10548|10543|10549.3|10544.3|10549.8|10544.8|10547.4|10542.4|19
1719926100000|2024-07-02 13:15:00|10549.1|10544.1|10549.3|10544.3|10551.2|10546.2|10548.6|10543.6|28
1719926400000|2024-07-02 13:20:00|10548.9|10543.9|10546.8|10541.8|10549.8|10544.8|10546.8|10541.8|88
1719926700000|2024-07-02 13:25:00|10547|10542|10546.9|10541.9|10547.4|10542.4|10545.9|10540.9|20
1719927000000|2024-07-02 13:30:00|10546.6|10541.6|10546.7|10541.7|10550.4|10545.4|10546.5|10541.5|46
1719927300000|2024-07-02 13:35:00|10546.6|10541.6|10540.8|10535.8|10547.6|10542.6|10540.8|10535.8|208
1719927600000|2024-07-02 13:40:00|10541|10536|10538.8|10533.8|10541|10536|10535.9|10530.9|173
1719927900000|2024-07-02 13:45:00|10538.9|10533.9|10537.4|10532.4|10540.9|10535.9|10536.9|10531.9|54
1719928200000|2024-07-02 13:50:00|10537.8|10532.8|10539.3|10534.3|10540.6|10535.6|10537.4|10532.4|78
1719928500000|2024-07-02 13:55:00|10539.4|10534.4|10539.4|10534.4|10542.4|10537.4|10537.9|10532.9|100
1719928800000|2024-07-02 14:00:00|10538.9|10531.9|10544.9|10539.9|10549.3|10544.3|10537.6|10531.9|296
1719929100000|2024-07-02 14:05:00|10545.3|10540.3|10551.4|10546.4|10551.9|10546.9|10544.9|10539.9|148
1719929400000|2024-07-02 14:10:00|10551.6|10546.6|10550.9|10545.9|10555.4|10550.4|10549.9|10544.9|222
1719929700000|2024-07-02 14:15:00|10551.1|10546.1|10550.9|10545.9|10553.6|10548.6|10549.4|10544.4|41
1719930000000|2024-07-02 14:20:00|10550.6|10545.6|10551.9|10546.9|10551.9|10546.9|10546.9|10541.9|43
1719930300000|2024-07-02 14:25:00|10551.6|10546.6|10547.8|10542.8|10551.6|10546.6|10547.6|10542.6|50
1719930600000|2024-07-02 14:30:00|10547.6|10542.6|10543.9|10538.9|10547.8|10542.8|10542.3|10537.3|160
1719930900000|2024-07-02 14:35:00|10543.8|10538.8|10545.8|10540.8|10547.1|10542.1|10543.6|10538.6|38
1719931200000|2024-07-02 14:40:00|10546.1|10541.1|10551.4|10546.4|10551.8|10546.8|10545.8|10540.8|137
1719931500000|2024-07-02 14:45:00|10551.3|10546.3|10547.3|10542.3|10552.3|10547.3|10546.9|10541.9|132
1719931800000|2024-07-02 14:50:00|10547.1|10542.1|10540.8|10535.8|10547.3|10542.3|10540.6|10535.6|146
1719932100000|2024-07-02 14:55:00|10541.1|10536.1|10539.2|10534.2|10541.8|10536.8|10538.6|10533.6|69
1719932400000|2024-07-02 15:00:00|10539.3|10534.3|10539.8|10534.8|10542.1|10537.1|10538.8|10533.8|105
1719932700000|2024-07-02 15:05:00|10540.3|10535.3|10541.8|10536.8|10542.1|10537.1|10539.1|10534.1|33
1719933000000|2024-07-02 15:10:00|10541.6|10536.6|10541.8|10536.8|10544.3|10539.3|10540.6|10535.6|48
1719933300000|2024-07-02 15:15:00|10542|10537|10543.8|10538.8|10543.8|10538.8|10540.8|10535.8|43
1719933600000|2024-07-02 15:20:00|10543.6|10538.6|10543.1|10538.1|10544.8|10539.8|10542.8|10537.8|41
1719933900000|2024-07-02 15:25:00|10543.3|10538.3|10542.8|10537.8|10544|10539|10542.3|10537.3|32
1719934200000|2024-07-02 15:30:00|10543|10538|10544.8|10539.8|10545.3|10540.3|10542.3|10537.3|58
1719934500000|2024-07-02 15:35:00|10544.6|10539.6|10543.8|10538.8|10545.3|10540.3|10542.8|10537.8|32
1719934800000|2024-07-02 15:40:00|10544.1|10539.1|10545.1|10540.1|10545.3|10540.3|10543.3|10538.3|15
1719935100000|2024-07-02 15:45:00|10544.9|10539.9|10545.6|10540.6|10545.8|10540.8|10543.8|10538.8|38
1719935400000|2024-07-02 15:50:00|10545.3|10540.3|10545.3|10540.3|10546.3|10541.3|10544.8|10539.8|45
1719935700000|2024-07-02 15:55:00|10545.8|10540.8|10544.3|10539.3|10545.8|10540.8|10543.6|10538.6|27
1719936000000|2024-07-02 16:00:00|10544.1|10539.1|10546.3|10541.3|10547.3|10542.3|10543.8|10538.8|34
1719936300000|2024-07-02 16:05:00|10546.4|10541.4|10547.5|10542.5|10548.6|10543.6|10546.4|10541.4|18
1719936600000|2024-07-02 16:10:00|10547.3|10542.3|10547.2|10542.2|10548.7|10543.7|10546.8|10541.8|16
1719936900000|2024-07-02 16:15:00|10547.5|10542.5|10546.8|10541.8|10547.6|10542.6|10546.3|10541.3|12
1719937200000|2024-07-02 16:20:00|10547|10542|10547.8|10542.8|10548.7|10543.7|10546.8|10541.8|48
1719937500000|2024-07-02 16:25:00|10548.1|10543.1|10547.8|10542.8|10548.7|10543.7|10547.3|10542.3|39
1719937800000|2024-07-02 16:30:00|10548.1|10543.1|10548.3|10543.3|10549.2|10544.2|10547.8|10542.8|31
1719938100000|2024-07-02 16:35:00|10548.7|10543.7|10547.8|10542.8|10548.8|10543.8|10546.8|10541.8|22
1719938400000|2024-07-02 16:40:00|10548|10543|10547.8|10542.8|10548.7|10543.7|10547.8|10542.8|15
1719938700000|2024-07-02 16:45:00|10547.3|10542.3|10547.8|10542.8|10548.7|10543.7|10547.3|10542.3|23
1719939000000|2024-07-02 16:50:00|10548|10543|10548|10543|10548.6|10543.6|10547.8|10542.8|2
1719939300000|2024-07-02 16:55:00|10548.2|10543.2|10547.3|10542.3|10548.3|10543.3|10546.8|10541.8|13
1719939600000|2024-07-02 17:00:00|10546.8|10541.8|10546.3|10541.3|10547.3|10542.3|10545.8|10540.8|36
1719939900000|2024-07-02 17:05:00|10546|10541|10544.3|10539.3|10546.3|10541.3|10544|10539|25
1719940200000|2024-07-02 17:10:00|10544|10539|10543.3|10538.3|10544.7|10539.7|10542.8|10537.8|12
1719940500000|2024-07-02 17:15:00|10543.5|10538.5|10544.8|10539.8|10545|10540|10543|10538|14
1719940800000|2024-07-02 17:20:00|10545|10540|10544.7|10539.7|10545.2|10540.2|10543.8|10538.8|6
1719941100000|2024-07-02 17:25:00|10544.6|10539.6|10544.2|10539.2|10544.7|10539.7|10543.8|10538.8|5
1719941400000|2024-07-02 17:30:00|10544.4|10539.4|10546.8|10541.8|10546.8|10541.8|10544.4|10539.4|19
1719941700000|2024-07-02 17:35:00|10546.5|10541.5|10544.3|10539.3|10547|10542|10544.3|10539.3|10
1719942000000|2024-07-02 17:40:00|10544.1|10539.1|10543.7|10538.7|10544.7|10539.7|10543.3|10538.3|6
1719942300000|2024-07-02 17:45:00|10543.5|10538.5|10542.5|10537.5|10544|10539|10542.3|10537.3|7
1719942600000|2024-07-02 17:50:00|10542.3|10537.3|10541.3|10536.3|10542.7|10537.7|10541.3|10536.3|41
1719942900000|2024-07-02 17:55:00|10540.7|10535.7|10540.9|10535.9|10541.1|10536.1|10538.7|10533.7|37
1719943200000|2024-07-02 18:00:00|10540.7|10535.7|10540.7|10535.7|10541.2|10536.2|10539.8|10534.8|11
1719943500000|2024-07-02 18:05:00|10541.1|10536.1|10539.2|10534.2|10541.1|10536.1|10539.2|10534.2|9
1719943800000|2024-07-02 18:10:00|10539|10534|10537.2|10532.2|10539|10534|10537|10532|15
1719944100000|2024-07-02 18:15:00|10537.3|10532.3|10538.1|10533.1|10538.3|10533.3|10537.3|10532.3|27
1719944400000|2024-07-02 18:20:00|10538.3|10533.3|10537.7|10532.7|10538.7|10533.7|10537.3|10532.3|18
1719944700000|2024-07-02 18:25:00|10537.9|10532.9|10538.2|10533.2|10538.2|10533.2|10537.7|10532.7|5
1719945000000|2024-07-02 18:30:00|10538.4|10533.4|10538.6|10533.6|10539.1|10534.1|10537.7|10532.7|8
1719945300000|2024-07-02 18:35:00|10538.8|10533.8|10538.6|10533.6|10538.8|10533.8|10538|10533|8
1719945600000|2024-07-02 18:40:00|10538.8|10533.8|10538.2|10533.2|10539.6|10534.6|10538.2|10533.2|21
1719945900000|2024-07-02 18:45:00|10538.4|10533.4|10537.9|10532.9|10538.9|10533.9|10537.4|10532.4|31
1719946200000|2024-07-02 18:50:00|10537.7|10532.7|10536.7|10531.7|10537.7|10532.7|10536.2|10531.2|109
1719946500000|2024-07-02 18:55:00|10536.4|10531.4|10536.4|10531.4|10536.7|10531.7|10535.8|10530.8|163
1719946800000|2024-07-02 19:00:00|10536.6|10531.6|10536.7|10531.7|10537.1|10532.1|10536.2|10531.2|72
1719947100000|2024-07-02 19:05:00|10536.4|10531.4|10535.7|10530.7|10536.4|10531.4|10535.2|10530.2|72
1719947400000|2024-07-02 19:10:00|10535.9|10530.9|10534.3|10529.3|10535.9|10530.9|10534.3|10529.3|89
1719947700000|2024-07-02 19:15:00|10534.2|10529.2|10535.6|10530.6|10535.6|10530.6|10534.2|10529.2|35
1719948000000|2024-07-02 19:20:00|10535.7|10530.7|10534.2|10529.2|10535.9|10530.9|10534.1|10529.1|45
1719948300000|2024-07-02 19:25:00|10534.3|10529.3|10533|10528|10534.5|10529.5|10532.7|10527.7|10
1719948600000|2024-07-02 19:30:00|10532.9|10527.9|10533.6|10528.6|10533.6|10528.6|10532.7|10527.7|8
1719948900000|2024-07-02 19:35:00|10533.4|10528.4|10532.7|10527.7|10533.6|10528.6|10532.7|10527.7|17
1719949200000|2024-07-02 19:40:00|10532.9|10527.9|10533.2|10528.2|10533.6|10528.6|10532.7|10527.7|9
1719949500000|2024-07-02 19:45:00|10533.4|10528.4|10533.6|10528.6|10533.6|10528.6|10532.9|10527.9|10
1719949800000|2024-07-02 19:50:00|10533.8|10528.8|10533.2|10528.2|10533.8|10528.8|10532.8|10527.8|12
1719950100000|2024-07-02 19:55:00|10533.4|10528.4|10532.3|10527.3|10533.7|10528.7|10531.8|10526.8|303
1719950400000|2024-07-02 20:00:00|10532.5|10527.5|10532.7|10527.7|10533.2|10528.2|10532.3|10527.3|87
1719950700000|2024-07-02 20:05:00|10532.5|10527.5|10532.9|10527.9|10532.9|10527.9|10532.3|10527.3|4
1719951000000|2024-07-02 20:10:00|10533|10528|10532.3|10527.3|10533|10528|10531.8|10526.8|6
1719951300000|2024-07-02 20:15:00|10532.2|10527.2|10532.2|10527.2|10532.2|10527.2|10531.7|10526.7|1
1719951600000|2024-07-02 20:20:00|10532.4|10527.4|10532.7|10527.7|10533|10528|10532.4|10527.4|9
1719951900000|2024-07-02 20:25:00|||||||||1
1719952200000|2024-07-02 20:30:00|10532.2|10527.2|10532.7|10527.7|10532.7|10527.7|10532.2|10527.2|5
1719952500000|2024-07-02 20:35:00|10532.9|10527.9|10532.7|10527.7|10532.9|10527.9|10532.7|10527.7|0
1719952800000|2024-07-02 20:40:00|10532.9|10527.9|10533.2|10528.2|10533.6|10528.6|10532.7|10527.7|13
1719953100000|2024-07-02 20:45:00|10533.4|10528.4|10533.2|10528.2|10533.7|10528.7|10532.8|10527.8|7
1719953400000|2024-07-02 20:50:00|10532.9|10527.9|10532.9|10527.9|10533.1|10528.1|10532.7|10527.7|4
1719953700000|2024-07-02 20:55:00|10533.1|10528.1|10533|10528|10533.4|10528.4|10532.7|10527.7|7
1719964800000|2024-07-03 00:00:00|10531.6|10526.6|10530.6|10525.6|10531.6|10526.6|10529.9|10524.9|19
1719965100000|2024-07-03 00:05:00|10530.8|10525.8|10528.2|10523.2|10530.8|10525.8|10527.2|10522.2|37
1719965400000|2024-07-03 00:10:00|10528.4|10523.4|10529.4|10524.4|10529.7|10524.7|10528.2|10523.2|3
1719965700000|2024-07-03 00:15:00|10529.6|10524.6|10530.1|10525.1|10530.7|10525.7|10529.4|10524.4|4
1719966000000|2024-07-03 00:20:00|10530.3|10525.3|10528.1|10523.1|10530.4|10525.4|10527.7|10522.7|6
1719966300000|2024-07-03 00:25:00|10528.7|10523.7|10529.6|10524.6|10529.6|10524.6|10527.7|10522.7|11
1719966600000|2024-07-03 00:30:00|10529.9|10524.9|10530.4|10525.4|10531.2|10526.2|10529.6|10524.6|9
1719966900000|2024-07-03 00:35:00|10530.6|10525.6|10531.1|10526.1|10531.2|10526.2|10530.2|10525.2|36
1719967200000|2024-07-03 00:40:00|10530.7|10525.7|10530.7|10525.7|10531.1|10526.1|10530.7|10525.7|19
1719967500000|2024-07-03 00:45:00|10530.9|10525.9|10531.1|10526.1|10531.1|10526.1|10530.7|10525.7|7
1719967800000|2024-07-03 00:50:00|10531.6|10526.6|10530.7|10525.7|10532.1|10527.1|10530.5|10525.5|43
1719968100000|2024-07-03 00:55:00|10530.5|10525.5|10532.1|10527.1|10532.2|10527.2|10530.5|10525.5|8
1719968400000|2024-07-03 01:00:00|10532.3|10527.3|10533.6|10528.6|10533.6|10528.6|10532.3|10527.3|4
1719968700000|2024-07-03 01:05:00|10533.9|10528.9|10532.7|10527.7|10533.9|10528.9|10532.7|10527.7|5
1719969000000|2024-07-03 01:10:00|10532.9|10527.9|10533.2|10528.2|10533.7|10528.7|10532.7|10527.7|6
1719969300000|2024-07-03 01:15:00|10533.4|10528.4|10533.7|10528.7|10534.1|10529.1|10533.2|10528.2|11
1719969600000|2024-07-03 01:20:00|10533.9|10528.9|10534.9|10529.9|10535.1|10530.1|10533.7|10528.7|15
1719969900000|2024-07-03 01:25:00|10535.1|10530.1|10534.6|10529.6|10535.1|10530.1|10534.2|10529.2|9
1719970200000|2024-07-03 01:30:00|10534.4|10529.4|10535.1|10530.1|10535.1|10530.1|10533.6|10528.6|107
1719970500000|2024-07-03 01:35:00|10534.9|10529.9|10536.1|10531.1|10536.2|10531.2|10534.9|10529.9|18
1719970800000|2024-07-03 01:40:00|10536.2|10531.2|10536.6|10531.6|10536.7|10531.7|10536.2|10531.2|16
1719971100000|2024-07-03 01:45:00|10536.4|10531.4|10537.6|10532.6|10537.6|10532.6|10536.2|10531.2|34
1719971400000|2024-07-03 01:50:00|10537.8|10532.8|10538.6|10533.6|10538.6|10533.6|10537.5|10532.5|14
1719971700000|2024-07-03 01:55:00|10538.4|10533.4|10537.2|10532.2|10538.6|10533.6|10537.2|10532.2|10
1719972000000|2024-07-03 02:00:00|10537.6|10532.6|10535.6|10530.6|10537.6|10532.6|10535.6|10530.6|7
1719972300000|2024-07-03 02:05:00|10535.9|10530.9|10534.6|10529.6|10535.9|10530.9|10534.2|10529.2|23
1719972600000|2024-07-03 02:10:00|10535.1|10530.1|10535.1|10530.1|10535.6|10530.6|10534.6|10529.6|14
1719972900000|2024-07-03 02:15:00|10535.3|10530.3|10535.6|10530.6|10535.6|10530.6|10535.1|10530.1|6
1719973200000|2024-07-03 02:20:00|10535.4|10530.4|10534.6|10529.6|10535.4|10530.4|10534.6|10529.6|1
1719973500000|2024-07-03 02:25:00|10534.7|10529.7|10534.6|10529.6|10534.9|10529.9|10534.6|10529.6|0
1719973800000|2024-07-03 02:30:00|10534.4|10529.4|10533.6|10528.6|10534.6|10529.6|10533.6|10528.6|14
1719974100000|2024-07-03 02:35:00|10533.4|10528.4|10535.1|10530.1|10535.1|10530.1|10533.1|10528.1|10
1719974400000|2024-07-03 02:40:00|10535.3|10530.3|10535.6|10530.6|10536.1|10531.1|10534.4|10529.4|6
1719974700000|2024-07-03 02:45:00|10535.8|10530.8|10535.3|10530.3|10536.1|10531.1|10534.9|10529.9|11
1719975000000|2024-07-03 02:50:00|10535.1|10530.1|10536.6|10531.6|10536.6|10531.6|10535.1|10530.1|7
1719975300000|2024-07-03 02:55:00|10536.4|10531.4|10535.9|10530.9|10536.6|10531.6|10535.6|10530.6|2
1719975600000|2024-07-03 03:00:00|10536.1|10531.1|10535.1|10530.1|10536.1|10531.1|10535.1|10530.1|3
1719975900000|2024-07-03 03:05:00|10534.6|10529.6|10534.9|10529.9|10535.3|10530.3|10534.6|10529.6|10
1719976200000|2024-07-03 03:10:00|10535.1|10530.1|10534.9|10529.9|10535.1|10530.1|10534.6|10529.6|0
1719976500000|2024-07-03 03:15:00|10534.7|10529.7|10535.9|10530.9|10536.1|10531.1|10534.7|10529.7|3
1719976800000|2024-07-03 03:20:00|10535.8|10530.8|10535.9|10530.9|10536.6|10531.6|10535.7|10530.7|2
1719977100000|2024-07-03 03:25:00|10535.7|10530.7|10535.6|10530.6|10535.7|10530.7|10535.1|10530.1|3
1719977400000|2024-07-03 03:30:00|10535.4|10530.4|10534.6|10529.6|10535.6|10530.6|10534.6|10529.6|13
1719977700000|2024-07-03 03:35:00|10534.7|10529.7|10535.1|10530.1|10535.1|10530.1|10534.6|10529.6|3
1719978000000|2024-07-03 03:40:00|10534.9|10529.9|10534.6|10529.6|10535.1|10530.1|10534.6|10529.6|0
1719978300000|2024-07-03 03:45:00|10534.9|10529.9|10535.1|10530.1|10535.1|10530.1|10534.9|10529.9|3
1719978600000|2024-07-03 03:50:00|10535.3|10530.3|10535.6|10530.6|10535.6|10530.6|10535.1|10530.1|0
1719978900000|2024-07-03 03:55:00|10535.4|10530.4|10535.6|10530.6|10535.6|10530.6|10535.4|10530.4|6
1719979200000|2024-07-03 04:00:00|10535.2|10530.2|10535.1|10530.1|10535.2|10530.2|10535.1|10530.1|2
1719979500000|2024-07-03 04:05:00|10534.9|10529.9|10535.1|10530.1|10535.1|10530.1|10534.6|10529.6|8
1719979800000|2024-07-03 04:10:00|10534.9|10529.9|10535.1|10530.1|10535.3|10530.3|10534.9|10529.9|14
1719980100000|2024-07-03 04:15:00|||||||||4
1719980400000|2024-07-03 04:20:00|10535.2|10530.2|10535.6|10530.6|10535.6|10530.6|10535.1|10530.1|7
1719980700000|2024-07-03 04:25:00|10535.4|10530.4|10534.6|10529.6|10535.6|10530.6|10534.6|10529.6|6
1719981000000|2024-07-03 04:30:00|10534.9|10529.9|10535.1|10530.1|10535.1|10530.1|10534.9|10529.9|11
1719981300000|2024-07-03 04:35:00|10535.3|10530.3|10535.6|10530.6|10535.6|10530.6|10535.2|10530.2|9
1719981600000|2024-07-03 04:40:00|10535.1|10530.1|10536.1|10531.1|10536.1|10531.1|10535.1|10530.1|7
1719981900000|2024-07-03 04:45:00|10535.9|10530.9|10536.6|10531.6|10536.6|10531.6|10535.6|10530.6|2
1719982200000|2024-07-03 04:50:00|10536.4|10531.4|10537.1|10532.1|10537.1|10532.1|10536.4|10531.4|5
1719982500000|2024-07-03 04:55:00|10536.9|10531.9|10537.1|10532.1|10537.6|10532.6|10536.9|10531.9|2
1719982800000|2024-07-03 05:00:00|10537.3|10532.3|10537.8|10532.8|10538.1|10533.1|10537.1|10532.1|3
1719983100000|2024-07-03 05:05:00|10538.1|10533.1|10541|10536|10541|10536|10537.8|10532.8|20
1719983400000|2024-07-03 05:10:00|10540.8|10535.8|10541.3|10536.3|10541.3|10536.3|10540.1|10535.1|12
1719983700000|2024-07-03 05:15:00|10541.5|10536.5|10542.1|10537.1|10542.3|10537.3|10541.3|10536.3|1
1719984000000|2024-07-03 05:20:00|10542|10537|10542.5|10537.5|10543|10538|10542|10537|4
1719984300000|2024-07-03 05:25:00|10542.3|10537.3|10542.1|10537.1|10543.3|10538.3|10542.1|10537.1|7
1719984600000|2024-07-03 05:30:00|10542.3|10537.3|10541|10536|10542.3|10537.3|10540.6|10535.6|115
1719984900000|2024-07-03 05:35:00|10541.5|10536.5|10541.6|10536.6|10541.6|10536.6|10540.6|10535.6|156
1719985200000|2024-07-03 05:40:00|10541.5|10536.5|10540.8|10535.8|10541.5|10536.5|10540.6|10535.6|34
1719985500000|2024-07-03 05:45:00|10541|10536|10540.5|10535.5|10541|10536|10540.1|10535.1|27
1719985800000|2024-07-03 05:50:00|10540.6|10535.6|10541.3|10536.3|10541.8|10536.8|10540.6|10535.6|88
1719986100000|2024-07-03 05:55:00|10541.5|10536.5|10541.8|10536.8|10543|10538|10541.5|10536.5|16
1719986400000|2024-07-03 06:00:00|10541.6|10536.6|10541.6|10536.6|10542.1|10537.1|10539.8|10534.8|12
1719986700000|2024-07-03 06:05:00|10541.5|10536.5|10542.5|10537.5|10542.5|10537.5|10540.6|10535.6|23
1719987000000|2024-07-03 06:10:00|10542.7|10537.7|10542.1|10537.1|10543.1|10538.1|10541.6|10536.6|11
1719987300000|2024-07-03 06:15:00|10542|10537|10542|10537|10542.8|10537.8|10541.6|10536.6|0
1719987600000|2024-07-03 06:20:00|10542.3|10537.3|10543.5|10538.5|10543.5|10538.5|10541.8|10536.8|9
1719987900000|2024-07-03 06:25:00|10543.6|10538.6|10543.3|10538.3|10543.6|10538.6|10542.3|10537.3|16
1719988200000|2024-07-03 06:30:00|10543.5|10538.5|10541.6|10536.6|10543.5|10538.5|10541.1|10536.1|7
1719988500000|2024-07-03 06:35:00|10541.8|10536.8|10543.1|10538.1|10543.6|10538.6|10541.8|10536.8|8
1719988800000|2024-07-03 06:40:00|10543.5|10538.5|10540|10535|10543.5|10538.5|10539.6|10534.6|6
1719989100000|2024-07-03 06:45:00|10539.8|10534.8|10538.5|10533.5|10539.8|10534.8|10537.1|10532.1|23
1719989400000|2024-07-03 06:50:00|10538.6|10533.6|10537.6|10532.6|10539.1|10534.1|10537.6|10532.6|24
1719989700000|2024-07-03 06:55:00|10537.4|10532.4|10535.5|10530.5|10537.5|10532.5|10534.5|10529.5|63
1719990000000|2024-07-03 07:00:00|10535.3|10530.3|10532.5|10527.5|10535.8|10530.8|10532.1|10527.1|92
1719990300000|2024-07-03 07:05:00|10532.3|10527.3|10533.5|10528.5|10533.8|10528.8|10530.6|10525.6|36
1719990600000|2024-07-03 07:10:00|10533.3|10528.3|10533.1|10528.1|10533.8|10528.8|10533.1|10528.1|24
1719990900000|2024-07-03 07:15:00|10533|10528|10531.8|10526.8|10533|10528|10530.6|10525.6|14
1719991200000|2024-07-03 07:20:00|10531.6|10526.6|10530|10525|10532|10527|10529.9|10524.9|12
1719991500000|2024-07-03 07:25:00|10530.1|10525.1|10529.7|10524.7|10530.1|10525.1|10527.6|10522.6|38
1719991800000|2024-07-03 07:30:00|10529.5|10524.5|10527.3|10522.3|10529.8|10524.8|10526.9|10521.9|18
1719992100000|2024-07-03 07:35:00|10527.5|10522.5|10527.6|10522.6|10528.5|10523.5|10527|10522|15
1719992400000|2024-07-03 07:40:00|10527.8|10522.8|10527.8|10522.8|10528.5|10523.5|10526.3|10521.3|39
1719992700000|2024-07-03 07:45:00|10527.6|10522.6|10528.6|10523.6|10530|10525|10527.6|10522.6|16
1719993000000|2024-07-03 07:50:00|10527.1|10522.1|10526.5|10521.5|10529|10524|10526.5|10521.5|38
1719993300000|2024-07-03 07:55:00|10526.6|10521.6|10525.3|10520.3|10527|10522|10523.5|10518.5|51
1719993600000|2024-07-03 08:00:00|10525.2|10520.2|10528|10523|10528.5|10523.5|10525|10520|51
1719993900000|2024-07-03 08:05:00|10528.1|10523.1|10527|10522|10528.5|10523.5|10527|10522|20
1719994200000|2024-07-03 08:10:00|10527.1|10522.1|10524.6|10519.6|10527.7|10522.7|10524.6|10519.6|45
1719994500000|2024-07-03 08:15:00|10524.5|10519.5|10524|10519|10525|10520|10523|10518|38
1719994800000|2024-07-03 08:20:00|10524.5|10519.5|10524.5|10519.5|10525|10520|10524|10519|44
1719995100000|2024-07-03 08:25:00|10525|10520|10524.7|10519.7|10526|10521|10524.5|10519.5|42
1719995400000|2024-07-03 08:30:00|10524.5|10519.5|10524|10519|10526|10521|10523.7|10518.7|26
1719995700000|2024-07-03 08:35:00|10523.6|10518.6|10524|10519|10525|10520|10523.5|10518.5|31
1719996000000|2024-07-03 08:40:00|10524.1|10519.1|10522.5|10517.5|10525|10520|10522|10517|41
1719996300000|2024-07-03 08:45:00|10522|10517|10523.5|10518.5|10524|10519|10522|10517|18
1719996600000|2024-07-03 08:50:00|10523.7|10518.7|10523.5|10518.5|10524|10519|10523|10518|22
1719996900000|2024-07-03 08:55:00|10523.3|10518.3|10526.5|10521.5|10527.2|10522.2|10523|10518|35
1719997200000|2024-07-03 09:00:00|10526.9|10521.9|10527.5|10522.5|10528|10523|10526.5|10521.5|14
1719997500000|2024-07-03 09:05:00|10527.3|10522.3|10526.5|10521.5|10527.5|10522.5|10526.5|10521.5|10
1719997800000|2024-07-03 09:10:00|10526.6|10521.6|10527.8|10522.8|10528.3|10523.3|10526.5|10521.5|3
1719998100000|2024-07-03 09:15:00|10528|10523|10526|10521|10529|10524|10526|10521|12
1719998400000|2024-07-03 09:20:00|10525.8|10520.8|10526|10521|10526|10521|10525|10520|5
1719998700000|2024-07-03 09:25:00|10525.8|10520.8|10526|10521|10526.5|10521.5|10525.5|10520.5|4
1719999000000|2024-07-03 09:30:00|10526.2|10521.2|10525|10520|10527|10522|10525|10520|9
1719999300000|2024-07-03 09:35:00|10525.2|10520.2|10524.5|10519.5|10526|10521|10524.1|10519.1|5
1719999600000|2024-07-03 09:40:00|10524.3|10519.3|10525.5|10520.5|10525.5|10520.5|10524|10519|7
1719999900000|2024-07-03 09:45:00|10525.7|10520.7|10527.3|10522.3|10527.5|10522.5|10525|10520|14
1720000200000|2024-07-03 09:50:00|10527.1|10522.1|10528|10523|10528.2|10523.2|10526.5|10521.5|10
1720000500000|2024-07-03 09:55:00|10527.8|10522.8|10528.5|10523.5|10529.2|10524.2|10527.8|10522.8|18
1720000800000|2024-07-03 10:00:00|10528.7|10523.7|10528.8|10523.8|10530|10525|10528.5|10523.5|15
1720001100000|2024-07-03 10:05:00|10529|10524|10529.5|10524.5|10529.6|10524.6|10528|10523|3
1720001400000|2024-07-03 10:10:00|10529.6|10524.6|10529.3|10524.3|10530.5|10525.5|10529.1|10524.1|5
1720001700000|2024-07-03 10:15:00|10529.5|10524.5|10528.3|10523.3|10529.5|10524.5|10528|10523|142
1720002000000|2024-07-03 10:20:00|10528.5|10523.5|10527|10522|10528.5|10523.5|10527|10522|14
1720002300000|2024-07-03 10:25:00|10527.3|10522.3|10526.5|10521.5|10527.3|10522.3|10525.5|10520.5|19
1720002600000|2024-07-03 10:30:00|10526.7|10521.7|10527.8|10522.8|10527.8|10522.8|10526|10521|15
1720002900000|2024-07-03 10:35:00|10528|10523|10526.3|10521.3|10528|10523|10526|10521|34
1720003200000|2024-07-03 10:40:00|10526.5|10521.5|10525|10520|10526.5|10521.5|10524.8|10519.8|22
1720003500000|2024-07-03 10:45:00|10525.2|10520.2|10524.7|10519.7|10525.5|10520.5|10523.5|10518.5|4
1720003800000|2024-07-03 10:50:00|10524.5|10519.5|10525|10520|10525.4|10520.4|10524|10519|10
1720004100000|2024-07-03 10:55:00|10525.4|10520.4|10526.9|10521.9|10526.9|10521.9|10525.2|10520.2|12
1720004400000|2024-07-03 11:00:00|10527.1|10522.1|10525.4|10520.4|10527.2|10522.2|10525.2|10520.2|11
1720004700000|2024-07-03 11:05:00|10525.2|10520.2|10524.7|10519.7|10525.4|10520.4|10524.3|10519.3|41
1720005000000|2024-07-03 11:10:00|10524.5|10519.5|10525.7|10520.7|10525.9|10520.9|10524.5|10519.5|16
1720005300000|2024-07-03 11:15:00|10525.9|10520.9|10525.9|10520.9|10525.9|10520.9|10524.5|10519.5|10
1720005600000|2024-07-03 11:20:00|10525.7|10520.7|10528.4|10523.4|10528.4|10523.4|10525.5|10520.5|10
1720005900000|2024-07-03 11:25:00|10528.2|10523.2|10527.7|10522.7|10528.9|10523.9|10527|10522|8
1720006200000|2024-07-03 11:30:00|10527.5|10522.5|10526.4|10521.4|10527.9|10522.9|10526|10521|3
1720006500000|2024-07-03 11:35:00|10526.2|10521.2|10527|10522|10527|10522|10524.8|10519.8|6
1720006800000|2024-07-03 11:40:00|10527.2|10522.2|10525.5|10520.5|10527.7|10522.7|10525.5|10520.5|14
1720007100000|2024-07-03 11:45:00|10525.7|10520.7|10525.5|10520.5|10526.2|10521.2|10524.8|10519.8|1
1720007400000|2024-07-03 11:50:00|10525.3|10520.3|10524.5|10519.5|10525.9|10520.9|10524.5|10519.5|11
1720007700000|2024-07-03 11:55:00|10524.7|10519.7|10526.2|10521.2|10527|10522|10524.5|10519.5|12
1720008000000|2024-07-03 12:00:00|10526.4|10521.4|10525.5|10520.5|10526.4|10521.4|10525.5|10520.5|27
1720008300000|2024-07-03 12:05:00|10525.8|10520.8|10525.9|10520.9|10527|10522|10525.3|10520.3|4
1720008600000|2024-07-03 12:10:00|10525.7|10520.7|10528|10523|10528.5|10523.5|10525.5|10520.5|96
1720008900000|2024-07-03 12:15:00|10527.9|10522.9|10520.7|10515.7|10528.2|10523.2|10520|10515|71
1720009200000|2024-07-03 12:20:00|10520.5|10515.5|10521.8|10516.8|10521.9|10516.9|10519.5|10514.5|52
1720009500000|2024-07-03 12:25:00|10522|10517|10521.2|10516.2|10523.7|10518.7|10519.5|10514.5|191
1720009800000|2024-07-03 12:30:00|10519.8|10514.8|10515.7|10510.7|10520.9|10515.9|10515.4|10510.4|79
1720010100000|2024-07-03 12:35:00|10515.8|10510.8|10513.2|10508.2|10516|10511|10512.5|10507.5|137
1720010400000|2024-07-03 12:40:00|10513|10508|10511|10506|10513.2|10508.2|10509.4|10504.4|119
1720010700000|2024-07-03 12:45:00|10510.8|10505.8|10513|10508|10513.9|10508.9|10510.6|10505.6|203
1720011000000|2024-07-03 12:50:00|10513.1|10508.1|10513.7|10508.7|10515.4|10510.4|10512.5|10507.5|155
1720011300000|2024-07-03 12:55:00|10513.8|10508.8|10512.9|10507.9|10513.8|10508.8|10512|10507|36
1720011600000|2024-07-03 13:00:00|10512.5|10507.5|10509.6|10504.6|10514.2|10509.2|10509.6|10504.6|85
1720011900000|2024-07-03 13:05:00|10510|10505|10507.7|10502.7|10510.4|10505.4|10507.7|10502.7|84
1720012200000|2024-07-03 13:10:00|10507.4|10502.4|10505.5|10500.5|10508|10503|10504.7|10499.7|151
1720012500000|2024-07-03 13:15:00|10505.1|10500.1|10502.4|10497.4|10505.7|10500.7|10501.6|10496.6|216
1720012800000|2024-07-03 13:20:00|10502.2|10497.2|10501.6|10496.6|10504|10499|10501.4|10496.4|26
1720013100000|2024-07-03 13:25:00|10502|10497|10502.1|10497.1|10503.5|10498.5|10500.8|10495.8|41
1720013400000|2024-07-03 13:30:00|10502.2|10497.2|10500.7|10495.7|10502.4|10497.4|10499.9|10494.9|51
1720013700000|2024-07-03 13:35:00|10500.9|10495.9|10500.5|10495.5|10500.9|10495.9|10500|10495|50
1720014000000|2024-07-03 13:40:00|10500.3|10495.3|10501.5|10496.5|10501.5|10496.5|10499.5|10494.5|217
1720014300000|2024-07-03 13:45:00|10501.3|10496.3|10498|10493|10501.5|10496.5|10497.8|10492.8|64
1720014600000|2024-07-03 13:50:00|10497.6|10492.6|10497.5|10492.5|10498.1|10493.1|10496.1|10491.1|153
1720014900000|2024-07-03 13:55:00|10497.1|10492.1|10499.1|10494.1|10500.2|10495.2|10496.7|10491.7|55
1720015200000|2024-07-03 14:00:00|10476.6|10471.6|10483.1|10478.1|10487.8|10482.8|10474.4|10469.4|784
1720015500000|2024-07-03 14:05:00|10482.9|10477.9|10475.6|10470.6|10483.1|10478.1|10475.2|10470.2|335
1720015800000|2024-07-03 14:10:00|10475.8|10470.8|10470.3|10465.3|10476.1|10471.1|10466.1|10461.1|342
1720016100000|2024-07-03 14:15:00|10467.4|10462.4|10474.1|10469.1|10475.1|10470.1|10466.5|10461.5|215
1720016400000|2024-07-03 14:20:00|10474.3|10469.3|10473.1|10468.1|10478.3|10473.3|10472.5|10467.5|303
1720016700000|2024-07-03 14:25:00|10472.9|10467.9|10480.5|10475.5|10481|10476|10470.8|10465.8|104
1720017000000|2024-07-03 14:30:00|10480.3|10475.3|10474.8|10469.8|10481|10476|10474.6|10469.6|85
1720017300000|2024-07-03 14:35:00|10474.4|10469.4|10474.3|10469.3|10475.4|10470.4|10471.3|10466.3|96
1720017600000|2024-07-03 14:40:00|10474.1|10469.1|10481.2|10476.2|10482.7|10477.7|10473.2|10468.2|223
1720017900000|2024-07-03 14:45:00|10481|10476|10474.7|10469.7|10481.2|10476.2|10474.2|10469.2|99
1720018200000|2024-07-03 14:50:00|10474.4|10469.4|10477.1|10472.1|10479.1|10474.1|10473.6|10468.6|67
1720018500000|2024-07-03 14:55:00|10477.3|10472.3|10480.2|10475.2|10482.5|10477.5|10476.2|10471.2|49
1720018800000|2024-07-03 15:00:00|10480.6|10475.6|10482.9|10477.9|10484.5|10479.5|10479.9|10474.9|103
1720019100000|2024-07-03 15:05:00|10482.5|10477.5|10482.9|10477.9|10483.4|10478.4|10480.5|10475.5|50
1720019400000|2024-07-03 15:10:00|10482.7|10477.7|10478.5|10473.5|10484.9|10479.9|10478.5|10473.5|58
1720019700000|2024-07-03 15:15:00|10478.7|10473.7|10479.2|10474.2|10482.7|10477.7|10478.5|10473.5|31
1720020000000|2024-07-03 15:20:00|10479.4|10474.4|10481.4|10476.4|10481.4|10476.4|10477|10472|82
1720020300000|2024-07-03 15:25:00|10481.6|10476.6|10484.6|10479.6|10485.2|10480.2|10481|10476|71
1720020600000|2024-07-03 15:30:00|10484.4|10479.4|10486.9|10481.9|10486.9|10481.9|10483|10478|72
1720020900000|2024-07-03 15:35:00|10487.2|10482.2|10486.1|10481.1|10487.4|10482.4|10484.7|10479.7|53
1720021200000|2024-07-03 15:40:00|10486.4|10481.4|10484|10479|10486.9|10481.9|10484|10479|190
1720021500000|2024-07-03 15:45:00|10484.4|10479.4|10486.2|10481.2|10486.2|10481.2|10481.9|10476.9|80
1720021800000|2024-07-03 15:50:00|10486.4|10481.4|10486|10481|10486.9|10481.9|10485.4|10480.4|28
1720022100000|2024-07-03 15:55:00|10485.8|10480.8|10485.4|10480.4|10486.4|10481.4|10484.4|10479.4|19
1720022400000|2024-07-03 16:00:00|10485.5|10480.5|10485.8|10480.8|10486.4|10481.4|10484.5|10479.5|31
1720022700000|2024-07-03 16:05:00|10485.9|10480.9|10486.5|10481.5|10487.9|10482.9|10485.5|10480.5|23
1720023000000|2024-07-03 16:10:00|10486.6|10481.6|10485.9|10480.9|10486.9|10481.9|10484.4|10479.4|19
1720023300000|2024-07-03 16:15:00|10485.7|10480.7|10484.2|10479.2|10486.4|10481.4|10483.9|10478.9|13
1720023600000|2024-07-03 16:20:00|10484.4|10479.4|10485.9|10480.9|10486.1|10481.1|10483.4|10478.4|14
1720023900000|2024-07-03 16:25:00|10486.1|10481.1|10487.4|10482.4|10487.4|10482.4|10485.4|10480.4|18
1720024200000|2024-07-03 16:30:00|10486.9|10481.9|10487.9|10482.9|10488.9|10483.9|10486.9|10481.9|34
1720024500000|2024-07-03 16:35:00|10487.6|10482.6|10488.4|10483.4|10489.3|10484.3|10487.6|10482.6|15
1720024800000|2024-07-03 16:40:00|10488.6|10483.6|10489.4|10484.4|10489.8|10484.8|10488.4|10483.4|11
1720025100000|2024-07-03 16:45:00|10489.6|10484.6|10491.3|10486.3|10491.6|10486.6|10489.4|10484.4|21
1720025400000|2024-07-03 16:50:00|10491.6|10486.6|10489.4|10484.4|10491.9|10486.9|10489.4|10484.4|43
1720025700000|2024-07-03 16:55:00|10489.6|10484.6|10489.3|10484.3|10490.8|10485.8|10488.9|10483.9|160
1720026000000|2024-07-03 17:00:00|10489.6|10484.6|10491.4|10486.4|10491.8|10486.8|10489.3|10484.3|86
1720026300000|2024-07-03 17:05:00|10491.6|10486.6|10494.4|10489.4|10494.4|10489.4|10491.4|10486.4|40
1720026600000|2024-07-03 17:10:00|10494.6|10489.6|10494.9|10489.9|10495.6|10490.6|10494.2|10489.2|46
1720026900000|2024-07-03 17:15:00|10494.7|10489.7|10494.9|10489.9|10494.9|10489.9|10493.7|10488.7|6
1720027200000|2024-07-03 17:20:00|10495.3|10490.3|10494.9|10489.9|10495.3|10490.3|10494.4|10489.4|32
1720027500000|2024-07-03 17:25:00|10495.3|10490.3|10496.7|10491.7|10497.3|10492.3|10494.9|10489.9|23
1720027800000|2024-07-03 17:30:00|10496.9|10491.9|10497.8|10492.8|10497.8|10492.8|10496.4|10491.4|35
1720028100000|2024-07-03 17:35:00|10497.9|10492.9|10497.4|10492.4|10498.9|10493.9|10497.4|10492.4|13
1720028400000|2024-07-03 17:40:00|10497.8|10492.8|10497.9|10492.9|10498.4|10493.4|10497.7|10492.7|7
1720028700000|2024-07-03 17:45:00|10498.4|10493.4|10498.4|10493.4|10498.8|10493.8|10497.8|10492.8|15
1720029000000|2024-07-03 17:50:00|10498.6|10493.6|10499.4|10494.4|10499.8|10494.8|10498.4|10493.4|17
1720029300000|2024-07-03 17:55:00|10499.2|10494.2|10495.2|10490.2|10499.8|10494.8|10494.7|10489.7|22
1720029600000|2024-07-03 18:00:00|10496.9|10491.9|10498.6|10493.6|10499.1|10494.1|10493.8|10488.8|39
1720029900000|2024-07-03 18:05:00|10498.8|10493.8|10499.9|10494.9|10500.3|10495.3|10498.8|10493.8|11
1720030200000|2024-07-03 18:10:00|10499.8|10494.8|10499.4|10494.4|10500.3|10495.3|10499|10494|30
1720030500000|2024-07-03 18:15:00|10499.2|10494.2|10501.5|10496.5|10501.5|10496.5|10498.9|10493.9|10
1720030800000|2024-07-03 18:20:00|10501.7|10496.7|10503.8|10498.8|10504.3|10499.3|10501.7|10496.7|75
1720031100000|2024-07-03 18:25:00|10504|10499|10503.8|10498.8|10504.3|10499.3|10502.7|10497.7|13
1720031400000|2024-07-03 18:30:00|10503.6|10498.6|10501.6|10496.6|10503.8|10498.8|10501.3|10496.3|6
1720031700000|2024-07-03 18:35:00|10501.4|10496.4|10501.3|10496.3|10501.8|10496.8|10500.7|10495.7|17
1720032000000|2024-07-03 18:40:00|10501.4|10496.4|10502.2|10497.2|10502.2|10497.2|10501.3|10496.3|10
1720032300000|2024-07-03 18:45:00|10502|10497|10502.8|10497.8|10502.8|10497.8|10501.8|10496.8|5
1720032600000|2024-07-03 18:50:00|10502.6|10497.6|10502.1|10497.1|10502.8|10497.8|10501.3|10496.3|18
1720032900000|2024-07-03 18:55:00|10502.3|10497.3|10502.4|10497.4|10503.5|10498.5|10502.1|10497.1|282
1720033200000|2024-07-03 19:00:00|10502.2|10497.2|10501.5|10496.5|10502.8|10497.8|10501|10496|187
1720033500000|2024-07-03 19:05:00|10501.7|10496.7|10501|10496|10501.9|10496.9|10501|10496|173
1720033800000|2024-07-03 19:10:00|10501.1|10496.1|10499.2|10494.2|10501.5|10496.5|10498.9|10493.9|256
1720034100000|2024-07-03 19:15:00|10499.4|10494.4|10498.4|10493.4|10499.4|10494.4|10498|10493|5
1720034400000|2024-07-03 19:20:00|10498.2|10493.2|10497.4|10492.4|10498.2|10493.2|10497.4|10492.4|14
1720034700000|2024-07-03 19:25:00|10497.3|10492.3|10497|10492|10497.8|10492.8|10496.9|10491.9|14
1720035000000|2024-07-03 19:30:00|10496.9|10491.9|10496.9|10491.9|10497.4|10492.4|10496.7|10491.7|5
1720035300000|2024-07-03 19:35:00|10496.7|10491.7|10496.9|10491.9|10496.9|10491.9|10496.5|10491.5|16
1720035600000|2024-07-03 19:40:00|10497.4|10492.4|10497.2|10492.2|10497.4|10492.4|10496.9|10491.9|14
1720035900000|2024-07-03 19:45:00|10497.4|10492.4|10497.3|10492.3|10497.6|10492.6|10496.9|10491.9|7
1720036200000|2024-07-03 19:50:00|10497.5|10492.5|10496.9|10491.9|10497.6|10492.6|10496.9|10491.9|1
1720036500000|2024-07-03 19:55:00|10497|10492|10498.5|10493.5|10498.5|10493.5|10496.9|10491.9|44
1720036800000|2024-07-03 20:00:00|10498.3|10493.3|10498.5|10493.5|10499.2|10494.2|10498.1|10493.1|22
1720037100000|2024-07-03 20:05:00|10498.3|10493.3|10498.3|10493.3|10498.3|10493.3|10497.5|10492.5|0
1720037400000|2024-07-03 20:10:00|10498.1|10493.1|10497.7|10492.7|10498.3|10493.3|10497.5|10492.5|0
1720037700000|2024-07-03 20:15:00|10497.8|10492.8|10497.5|10492.5|10498.1|10493.1|10497.2|10492.2|6
1720038000000|2024-07-03 20:20:00|10497.7|10492.7|10497.7|10492.7|10498.1|10493.1|10497.5|10492.5|0
1720038300000|2024-07-03 20:25:00|10497.8|10492.8|10497.2|10492.2|10497.8|10492.8|10497|10492|2
1720038600000|2024-07-03 20:30:00|10497.5|10492.5|10497.5|10492.5|10497.5|10492.5|10497|10492|2
1720038900000|2024-07-03 20:35:00|10497.3|10492.3|10497|10492|10497.3|10492.3|10496.8|10491.8|1
1720039200000|2024-07-03 20:40:00|10497.2|10492.2|10497.5|10492.5|10497.9|10492.9|10497|10492|14
1720039500000|2024-07-03 20:45:00|10497.3|10492.3|10496.2|10491.2|10497.3|10492.3|10496.2|10491.2|2
1720039800000|2024-07-03 20:50:00|10496.4|10491.4|10496.4|10491.4|10496.4|10491.4|10496.2|10491.2|3
1720040100000|2024-07-03 20:55:00|10496.6|10491.6|10501.4|10492.4|10501.4|10492.4|10496.2|10491.2|3
1720040400000|2024-07-03 21:00:00|10499.1|10490.1|10499.1|10490.1|10499.1|10490.1|10499.1|10490.1|0
1720051200000|2024-07-04 00:00:00|10494|10489|10491.5|10486.5|10494.3|10489.3|10491.2|10486.2|17
1720051500000|2024-07-04 00:05:00|10491.3|10486.3|10493.3|10488.3|10493.3|10488.3|10491|10486|1
1720051800000|2024-07-04 00:10:00|10493.1|10488.1|10493.8|10488.8|10494.6|10489.6|10493.1|10488.1|19
1720052100000|2024-07-04 00:15:00|10493.6|10488.6|10493.8|10488.8|10494|10489|10493.1|10488.1|4
1720052400000|2024-07-04 00:20:00|10494|10489|10494.6|10489.6|10494.8|10489.8|10494|10489|0
1720052700000|2024-07-04 00:25:00|10494.4|10489.4|10494.8|10489.8|10495.3|10490.3|10494.3|10489.3|11
1720053000000|2024-07-04 00:30:00|10495|10490|10494.1|10489.1|10495.3|10490.3|10493.6|10488.6|0
1720053300000|2024-07-04 00:35:00|10493.9|10488.9|10494.1|10489.1|10494.3|10489.3|10493.8|10488.8|7
1720053600000|2024-07-04 00:40:00|10493.9|10488.9|10493.8|10488.8|10494.5|10489.5|10493.6|10488.6|16
1720053900000|2024-07-04 00:45:00|10494|10489|10493.6|10488.6|10494.3|10489.3|10493.3|10488.3|1
1720054200000|2024-07-04 00:50:00|10493.4|10488.4|10491.1|10486.1|10493.4|10488.4|10490.9|10485.9|12
1720054500000|2024-07-04 00:55:00|10491.2|10486.2|10491.1|10486.1|10491.8|10486.8|10490.8|10485.8|18
1720054800000|2024-07-04 01:00:00|10490.8|10485.8|10488.6|10483.6|10490.8|10485.8|10488.6|10483.6|24
1720055100000|2024-07-04 01:05:00|10488.8|10483.8|10489.1|10484.1|10489.3|10484.3|10486.4|10481.4|37
1720055400000|2024-07-04 01:10:00|10489.3|10484.3|10491|10486|10491|10486|10489.1|10484.1|6
1720055700000|2024-07-04 01:15:00|10491.2|10486.2|10493.2|10488.2|10493.3|10488.3|10490.3|10485.3|9
1720056000000|2024-07-04 01:20:00|10493.5|10488.5|10492.3|10487.3|10494.3|10489.3|10492.3|10487.3|1
1720056300000|2024-07-04 01:25:00|10492.5|10487.5|10492.2|10487.2|10492.7|10487.7|10491.8|10486.8|2
1720056600000|2024-07-04 01:30:00|10492.4|10487.4|10492.7|10487.7|10492.7|10487.7|10491.5|10486.5|7
1720056900000|2024-07-04 01:35:00|10492.5|10487.5|10492.5|10487.5|10494|10489|10492.3|10487.3|1
1720057200000|2024-07-04 01:40:00|10492.3|10487.3|10490.3|10485.3|10492.7|10487.7|10490.3|10485.3|9
1720057500000|2024-07-04 01:45:00|10490.1|10485.1|10491|10486|10491.2|10486.2|10489.5|10484.5|16
1720057800000|2024-07-04 01:50:00|10490.8|10485.8|10491.1|10486.1|10492.2|10487.2|10490.8|10485.8|2
1720058100000|2024-07-04 01:55:00|10491|10486|10491.7|10486.7|10491.8|10486.8|10490.8|10485.8|4
1720058400000|2024-07-04 02:00:00|10491.5|10486.5|10491.8|10486.8|10491.8|10486.8|10490.8|10485.8|5
1720058700000|2024-07-04 02:05:00|10492|10487|10493.3|10488.3|10493.3|10488.3|10491.5|10486.5|3
1720059000000|2024-07-04 02:10:00|10493.1|10488.1|10492.8|10487.8|10493.4|10488.4|10492.8|10487.8|4
1720059300000|2024-07-04 02:15:00|10493|10488|10494.2|10489.2|10494.2|10489.2|10492.8|10487.8|2
1720059600000|2024-07-04 02:20:00|10494|10489|10493.3|10488.3|10494|10489|10493.3|10488.3|1
1720059900000|2024-07-04 02:25:00|10493.5|10488.5|10495|10490|10495.2|10490.2|10493.3|10488.3|1
1720060200000|2024-07-04 02:30:00|10495.2|10490.2|10494.2|10489.2|10495.2|10490.2|10494|10489|1
1720060500000|2024-07-04 02:35:00|10494|10489|10494.7|10489.7|10494.7|10489.7|10493.8|10488.8|2
1720060800000|2024-07-04 02:40:00|10494.5|10489.5|10495|10490|10495.5|10490.5|10494.5|10489.5|0
1720061100000|2024-07-04 02:45:00|10494.8|10489.8|10494.5|10489.5|10495.2|10490.2|10494.5|10489.5|5
1720061400000|2024-07-04 02:50:00|10494.7|10489.7|10494.8|10489.8|10495|10490|10494.3|10489.3|2
1720061700000|2024-07-04 02:55:00|10494.7|10489.7|10495.5|10490.5|10495.5|10490.5|10493.8|10488.8|0
1720062000000|2024-07-04 03:00:00|10495.3|10490.3|10495.3|10490.3|10496.2|10491.2|10494.8|10489.8|3
1720062300000|2024-07-04 03:05:00|10495.1|10490.1|10494.7|10489.7|10495.1|10490.1|10494.5|10489.5|0
1720062600000|2024-07-04 03:10:00|10494.9|10489.9|10495.5|10490.5|10495.5|10490.5|10494.7|10489.7|0
1720062900000|2024-07-04 03:15:00|10495.3|10490.3|10495.7|10490.7|10495.7|10490.7|10495.2|10490.2|0
1720063200000|2024-07-04 03:20:00|10495.5|10490.5|10496|10491|10496.2|10491.2|10495.3|10490.3|2
1720063500000|2024-07-04 03:25:00|10495.8|10490.8|10495.7|10490.7|10496|10491|10495.5|10490.5|0
1720063800000|2024-07-04 03:30:00|10495.5|10490.5|10496.5|10491.5|10496.7|10491.7|10495.5|10490.5|9
1720064100000|2024-07-04 03:35:00|10496.3|10491.3|10496.3|10491.3|10496.7|10491.7|10495.8|10490.8|0
1720064400000|2024-07-04 03:40:00|10496.5|10491.5|10497.3|10492.3|10497.3|10492.3|10496.3|10491.3|0
1720064700000|2024-07-04 03:45:00|10497.1|10492.1|10498|10493|10498.7|10493.7|10497|10492|3
1720065000000|2024-07-04 03:50:00|10497.8|10492.8|10498.5|10493.5|10498.8|10493.8|10497.5|10492.5|0
1720065300000|2024-07-04 03:55:00|10498.7|10493.7|10497.5|10492.5|10498.7|10493.7|10497.3|10492.3|5
1720065600000|2024-07-04 04:00:00|10497.3|10492.3|10496.5|10491.5|10497.5|10492.5|10496.5|10491.5|2
1720065900000|2024-07-04 04:05:00|10496.7|10491.7|10496.7|10491.7|10497.1|10492.1|10496.5|10491.5|2
1720066200000|2024-07-04 04:10:00|10496.5|10491.5|10496|10491|10496.9|10491.9|10495.8|10490.8|0
1720066500000|2024-07-04 04:15:00|10495.8|10490.8|10496.7|10491.7|10496.7|10491.7|10495.7|10490.7|0
1720066800000|2024-07-04 04:20:00|10497.1|10492.1|10496.7|10491.7|10497.2|10492.2|10496.5|10491.5|1
1720067100000|2024-07-04 04:25:00|10496.5|10491.5|10497.2|10492.2|10497.7|10492.7|10496.5|10491.5|0
1720067400000|2024-07-04 04:30:00|10497.4|10492.4|10497.5|10492.5|10497.7|10492.7|10497.2|10492.2|5
1720067700000|2024-07-04 04:35:00|10497.2|10492.2|10497.5|10492.5|10497.7|10492.7|10497.2|10492.2|0
1720068000000|2024-07-04 04:40:00|10497.3|10492.3|10497.5|10492.5|10497.7|10492.7|10497.2|10492.2|1
1720068300000|2024-07-04 04:45:00|10497.3|10492.3|10497.2|10492.2|10497.7|10492.7|10497.2|10492.2|0
1720068600000|2024-07-04 04:50:00|10497|10492|10497.2|10492.2|10497.4|10492.4|10497|10492|0
1720068900000|2024-07-04 04:55:00|10497|10492|10496.4|10491.4|10497|10492|10495.5|10490.5|1
1720069200000|2024-07-04 05:00:00|10496.2|10491.2|10497|10492|10497.2|10492.2|10496.2|10491.2|5
1720069500000|2024-07-04 05:05:00|10497.2|10492.2|10497.4|10492.4|10497.4|10492.4|10496.8|10491.8|0
1720069800000|2024-07-04 05:10:00|10497.6|10492.6|10497.5|10492.5|10497.7|10492.7|10497.2|10492.2|2
1720070100000|2024-07-04 05:15:00|10497.3|10492.3|10497.2|10492.2|10497.7|10492.7|10497|10492|0
1720070400000|2024-07-04 05:20:00|10497.5|10492.5|10497.2|10492.2|10497.9|10492.9|10497.2|10492.2|54
1720070700000|2024-07-04 05:25:00|10497.4|10492.4|10496.7|10491.7|10497.7|10492.7|10496.7|10491.7|15
1720071000000|2024-07-04 05:30:00|10497|10492|10495.9|10490.9|10497|10492|10495.7|10490.7|17
1720071300000|2024-07-04 05:35:00|10496|10491|10495.7|10490.7|10496.2|10491.2|10495.7|10490.7|0
1720071600000|2024-07-04 05:40:00|10495.9|10490.9|10496|10491|10496.2|10491.2|10495.3|10490.3|54
1720071900000|2024-07-04 05:45:00|10496.2|10491.2|10495.2|10490.2|10496.2|10491.2|10495.2|10490.2|47
1720072200000|2024-07-04 05:50:00|10495|10490|10494.5|10489.5|10495.7|10490.7|10494.5|10489.5|28
1720072500000|2024-07-04 05:55:00|10494.3|10489.3|10493.2|10488.2|10494.5|10489.5|10493|10488|127
1720072800000|2024-07-04 06:00:00|10493.4|10488.4|10495.7|10490.7|10496.1|10491.1|10492.5|10487.5|17
1720073100000|2024-07-04 06:05:00|10495.5|10490.5|10492.4|10487.4|10496|10491|10492|10487|8
1720073400000|2024-07-04 06:10:00|10492.6|10487.6|10495.2|10490.2|10496|10491|10492.6|10487.6|91
1720073700000|2024-07-04 06:15:00|10495.4|10490.4|10494|10489|10495.5|10490.5|10493.5|10488.5|0
1720074000000|2024-07-04 06:20:00|10494.2|10489.2|10494.2|10489.2|10494.4|10489.4|10493.2|10488.2|9
1720074300000|2024-07-04 06:25:00|10494|10489|10494.2|10489.2|10494.4|10489.4|10493.2|10488.2|11
1720074600000|2024-07-04 06:30:00|10495.2|10490.2|10493.7|10488.7|10495.7|10490.7|10493.7|10488.7|119
1720074900000|2024-07-04 06:35:00|10494.2|10489.2|10494.2|10489.2|10495.7|10490.7|10493.7|10488.7|27
1720075200000|2024-07-04 06:40:00|10494.9|10489.9|10491.6|10486.6|10495.2|10490.2|10491|10486|72
1720075500000|2024-07-04 06:45:00|10491.5|10486.5|10493.9|10488.9|10493.9|10488.9|10491.2|10486.2|16
1720075800000|2024-07-04 06:50:00|10493.7|10488.7|10491.7|10486.7|10493.9|10488.9|10491.5|10486.5|1
1720076100000|2024-07-04 06:55:00|10491.9|10486.9|10491.1|10486.1|10492.7|10487.7|10490.9|10485.9|4
1720076400000|2024-07-04 07:00:00|10491.2|10486.2|10490.3|10485.3|10491.6|10486.6|10489.2|10484.2|7
1720076700000|2024-07-04 07:05:00|10490.4|10485.4|10491.6|10486.6|10491.6|10486.6|10489.7|10484.7|18
1720077000000|2024-07-04 07:10:00|10491.4|10486.4|10493.3|10488.3|10493.6|10488.6|10490.9|10485.9|4
1720077300000|2024-07-04 07:15:00|10493.4|10488.4|10492.6|10487.6|10494.1|10489.1|10492.2|10487.2|8
1720077600000|2024-07-04 07:20:00|10492.4|10487.4|10494.1|10489.1|10494.6|10489.6|10492.2|10487.2|19
1720077900000|2024-07-04 07:25:00|10494.3|10489.3|10492.9|10487.9|10494.6|10489.6|10491.9|10486.9|8
1720078200000|2024-07-04 07:30:00|10492.6|10487.6|10491.7|10486.7|10493.6|10488.6|10491.4|10486.4|15
1720078500000|2024-07-04 07:35:00|10491.5|10486.5|10491.6|10486.6|10492.2|10487.2|10490.4|10485.4|9
1720078800000|2024-07-04 07:40:00|10491.9|10486.9|10490.1|10485.1|10492.1|10487.1|10489.9|10484.9|102
1720079100000|2024-07-04 07:45:00|10490.4|10485.4|10489.6|10484.6|10490.4|10485.4|10488.7|10483.7|10
1720079400000|2024-07-04 07:50:00|10489.4|10484.4|10491.4|10486.4|10491.6|10486.6|10488.7|10483.7|12
1720079700000|2024-07-04 07:55:00|10491.2|10486.2|10489.1|10484.1|10491.6|10486.6|10489.1|10484.1|9
1720080000000|2024-07-04 08:00:00|10488.9|10483.9|10487.9|10482.9|10489.1|10484.1|10486.9|10481.9|73
1720080300000|2024-07-04 08:05:00|10487.7|10482.7|10486.7|10481.7|10488.2|10483.2|10486.7|10481.7|9
1720080600000|2024-07-04 08:10:00|10486.5|10481.5|10483.7|10478.7|10486.9|10481.9|10483.7|10478.7|13
1720080900000|2024-07-04 08:15:00|10483.9|10478.9|10484.2|10479.2|10484.9|10479.9|10483.5|10478.5|11
1720081200000|2024-07-04 08:20:00|10484.4|10479.4|10484.2|10479.2|10485.1|10480.1|10484.2|10479.2|22
1720081500000|2024-07-04 08:25:00|10484.4|10479.4|10482.1|10477.1|10485.2|10480.2|10481.9|10476.9|34
1720081800000|2024-07-04 08:30:00|10482.4|10477.4|10485.6|10480.6|10486.7|10481.7|10482.4|10477.4|2
1720082100000|2024-07-04 08:35:00|10485.4|10480.4|10487.1|10482.1|10487.6|10482.6|10485|10480|3
1720082400000|2024-07-04 08:40:00|10486.9|10481.9|10486.1|10481.1|10487.6|10482.6|10484.5|10479.5|1
1720082700000|2024-07-04 08:45:00|10486.3|10481.3|10485.5|10480.5|10487.1|10482.1|10485.2|10480.2|1
1720083000000|2024-07-04 08:50:00|10485.4|10480.4|10483.7|10478.7|10485.4|10480.4|10483.7|10478.7|8
1720083300000|2024-07-04 08:55:00|10483.5|10478.5|10483.4|10478.4|10484.8|10479.8|10483.1|10478.1|18
1720083600000|2024-07-04 09:00:00|10483.2|10478.2|10483.4|10478.4|10484.1|10479.1|10482.7|10477.7|2
1720083900000|2024-07-04 09:05:00|10483.2|10478.2|10485.7|10480.7|10486.1|10481.1|10483.2|10478.2|8
1720084200000|2024-07-04 09:10:00|10485.9|10480.9|10484.2|10479.2|10486.1|10481.1|10483.7|10478.7|1
1720084500000|2024-07-04 09:15:00|10484.4|10479.4|10484.1|10479.1|10485.4|10480.4|10483.9|10478.9|9
1720084800000|2024-07-04 09:20:00|10484.2|10479.2|10486.1|10481.1|10486.2|10481.2|10483.2|10478.2|7
1720085100000|2024-07-04 09:25:00|10485.9|10480.9|10485.8|10480.8|10486.6|10481.6|10485.4|10480.4|6
1720085400000|2024-07-04 09:30:00|10485.9|10480.9|10486.9|10481.9|10487.4|10482.4|10485.6|10480.6|12
1720085700000|2024-07-04 09:35:00|10487.1|10482.1|10488.2|10483.2|10488.9|10483.9|10486.9|10481.9|3
1720086000000|2024-07-04 09:40:00|10488.4|10483.4|10487.2|10482.2|10488.6|10483.6|10487|10482|2
1720086300000|2024-07-04 09:45:00|10487.4|10482.4|10485.6|10480.6|10487.9|10482.9|10484.7|10479.7|1
1720086600000|2024-07-04 09:50:00|10485.7|10480.7|10486.2|10481.2|10486.9|10481.9|10485.2|10480.2|17
1720086900000|2024-07-04 09:55:00|10486.1|10481.1|10486.8|10481.8|10487.8|10482.8|10486.1|10481.1|0
1720087200000|2024-07-04 10:00:00|10486.6|10481.6|10485.9|10480.9|10486.8|10481.8|10485.1|10480.1|0
1720087500000|2024-07-04 10:05:00|10485.7|10480.7|10486.6|10481.6|10487.1|10482.1|10485.6|10480.6|1
1720087800000|2024-07-04 10:10:00|10486.4|10481.4|10487.3|10482.3|10487.3|10482.3|10486.1|10481.1|12
1720088100000|2024-07-04 10:15:00|10487.1|10482.1|10486.9|10481.9|10487.8|10482.8|10486.4|10481.4|4
1720088400000|2024-07-04 10:20:00|10486.7|10481.7|10486.9|10481.9|10487.2|10482.2|10486.1|10481.1|3
1720088700000|2024-07-04 10:25:00|10487.1|10482.1|10486.6|10481.6|10487.1|10482.1|10485.9|10480.9|8
1720089000000|2024-07-04 10:30:00|10486.4|10481.4|10486.4|10481.4|10486.6|10481.6|10485.6|10480.6|11
1720089300000|2024-07-04 10:35:00|10486.2|10481.2|10482.6|10477.6|10486.2|10481.2|10482.6|10477.6|119
1720089600000|2024-07-04 10:40:00|10482.9|10477.9|10483.1|10478.1|10483.1|10478.1|10481.7|10476.7|40
1720089900000|2024-07-04 10:45:00|10482.9|10477.9|10482.5|10477.5|10483.1|10478.1|10481.6|10476.6|6
1720090200000|2024-07-04 10:50:00|10482.6|10477.6|10482.4|10477.4|10483.6|10478.6|10481.6|10476.6|1
1720090500000|2024-07-04 10:55:00|10482.6|10477.6|10481.6|10476.6|10482.6|10477.6|10481.4|10476.4|3
1720090800000|2024-07-04 11:00:00|10481.3|10476.3|10480.7|10475.7|10482.3|10477.3|10480.7|10475.7|15
1720091100000|2024-07-04 11:05:00|10480.9|10475.9|10480.4|10475.4|10481.8|10476.8|10480.1|10475.1|8
1720091400000|2024-07-04 11:10:00|10480.6|10475.6|10481.6|10476.6|10481.8|10476.8|10480.1|10475.1|0
1720091700000|2024-07-04 11:15:00|10482|10477|10483.9|10478.9|10483.9|10478.9|10482|10477|5
1720092000000|2024-07-04 11:20:00|10483.7|10478.7|10485.1|10480.1|10485.3|10480.3|10483.6|10478.6|10
1720092300000|2024-07-04 11:25:00|10484.9|10479.9|10484.8|10479.8|10485.1|10480.1|10483.9|10478.9|11
1720092600000|2024-07-04 11:30:00|10484.6|10479.6|10482.6|10477.6|10484.9|10479.9|10482.4|10477.4|8
1720092900000|2024-07-04 11:35:00|10482.4|10477.4|10481.6|10476.6|10482.8|10477.8|10481.6|10476.6|5
1720093200000|2024-07-04 11:40:00|10481.8|10476.8|10482.6|10477.6|10482.8|10477.8|10481.6|10476.6|2
1720093500000|2024-07-04 11:45:00|10482.4|10477.4|10482.1|10477.1|10483.1|10478.1|10481.4|10476.4|1
1720093800000|2024-07-04 11:50:00|10481.9|10476.9|10482.3|10477.3|10482.4|10477.4|10480.2|10475.2|7
1720094100000|2024-07-04 11:55:00|10482.5|10477.5|10483.4|10478.4|10483.8|10478.8|10482.4|10477.4|22
1720094400000|2024-07-04 12:00:00|10483.2|10478.2|10482.4|10477.4|10483.9|10478.9|10482.2|10477.2|24
1720094700000|2024-07-04 12:05:00|10482.2|10477.2|10480.9|10475.9|10482.4|10477.4|10480.7|10475.7|18
1720095000000|2024-07-04 12:10:00|10481.1|10476.1|10481.5|10476.5|10482.4|10477.4|10480.2|10475.2|14
1720095300000|2024-07-04 12:15:00|10481.3|10476.3|10480.2|10475.2|10481.3|10476.3|10479.7|10474.7|11
1720095600000|2024-07-04 12:20:00|10480|10475|10480.4|10475.4|10481.1|10476.1|10480|10475|5
1720095900000|2024-07-04 12:25:00|10480.2|10475.2|10481.3|10476.3|10481.6|10476.6|10480.2|10475.2|15
1720096200000|2024-07-04 12:30:00|10481.1|10476.1|10482|10477|10482.8|10477.8|10480.8|10475.8|12
1720096500000|2024-07-04 12:35:00|10482.1|10477.1|10482.6|10477.6|10483.1|10478.1|10482.1|10477.1|34
1720096800000|2024-07-04 12:40:00|10482.4|10477.4|10481.6|10476.6|10482.4|10477.4|10480.7|10475.7|8
1720097100000|2024-07-04 12:45:00|10481.8|10476.8|10483.6|10478.6|10483.8|10478.8|10480.3|10475.3|6
1720097400000|2024-07-04 12:50:00|10483.7|10478.7|10483.6|10478.6|10484.1|10479.1|10483.2|10478.2|9
1720097700000|2024-07-04 12:55:00|10484.1|10479.1|10484.7|10479.7|10486|10481|10483.7|10478.7|15
1720098000000|2024-07-04 13:00:00|10484.6|10479.6|10485.9|10480.9|10486.1|10481.1|10484.4|10479.4|2
1720098300000|2024-07-04 13:05:00|10486.1|10481.1|10485.6|10480.6|10486.5|10481.5|10484.6|10479.6|35
1720098600000|2024-07-04 13:10:00|10485.4|10480.4|10484.5|10479.5|10485.4|10480.4|10483.9|10478.9|8
1720098900000|2024-07-04 13:15:00|10484.3|10479.3|10484.3|10479.3|10484.8|10479.8|10483.7|10478.7|11
1720099200000|2024-07-04 13:20:00|10484.1|10479.1|10485.1|10480.1|10485.5|10480.5|10483.9|10478.9|13
1720099500000|2024-07-04 13:25:00|10484.9|10479.9|10485.3|10480.3|10486.1|10481.1|10484.7|10479.7|2
1720099800000|2024-07-04 13:30:00|10485.5|10480.5|10485|10480|10486.5|10481.5|10484.5|10479.5|16
1720100100000|2024-07-04 13:35:00|10485.1|10480.1|10483.7|10478.7|10485.3|10480.3|10483.6|10478.6|17
1720100400000|2024-07-04 13:40:00|10483.9|10478.9|10484.1|10479.1|10485|10480|10483.7|10478.7|21
1720100700000|2024-07-04 13:45:00|10483.9|10478.9|10484.8|10479.8|10485.6|10480.6|10483.9|10478.9|4
1720101000000|2024-07-04 13:50:00|10485|10480|10483.6|10478.6|10485|10480|10483.3|10478.3|15
1720101300000|2024-07-04 13:55:00|10483.8|10478.8|10482|10477|10484|10479|10481.8|10476.8|22
1720101600000|2024-07-04 14:00:00|10482.3|10477.3|10482.1|10477.1|10482.3|10477.3|10481.4|10476.4|15
1720101900000|2024-07-04 14:05:00|10481.9|10476.9|10481.4|10476.4|10482.5|10477.5|10480.6|10475.6|14
1720102200000|2024-07-04 14:10:00|10481.2|10476.2|10481.1|10476.1|10482.6|10477.6|10480.6|10475.6|8
1720102500000|2024-07-04 14:15:00|10481.3|10476.3|10481.6|10476.6|10483.1|10478.1|10481.1|10476.1|10
1720102800000|2024-07-04 14:20:00|10481.8|10476.8|10479.5|10474.5|10481.8|10476.8|10479.1|10474.1|40
1720103100000|2024-07-04 14:25:00|10479.7|10474.7|10480.1|10475.1|10480.5|10475.5|10479.1|10474.1|31
1720103400000|2024-07-04 14:30:00|10480.3|10475.3|10478.7|10473.7|10481.1|10476.1|10478.7|10473.7|33
1720103700000|2024-07-04 14:35:00|10478.3|10473.3|10478.6|10473.6|10479.1|10474.1|10478.1|10473.1|24
1720104000000|2024-07-04 14:40:00|10478.4|10473.4|10478|10473|10479.1|10474.1|10477.1|10472.1|11
1720104300000|2024-07-04 14:45:00|10477.8|10472.8|10477.4|10472.4|10478.7|10473.7|10476.1|10471.1|12
1720104600000|2024-07-04 14:50:00|10477.2|10472.2|10478|10473|10478.5|10473.5|10476.2|10471.2|14
1720104900000|2024-07-04 14:55:00|10477.8|10472.8|10477.5|10472.5|10479|10474|10476.7|10471.7|41
1720105200000|2024-07-04 15:00:00|10477.6|10472.6|10476.6|10471.6|10478.3|10473.3|10476.6|10471.6|41
1720105500000|2024-07-04 15:05:00|10476.1|10471.1|10474.7|10469.7|10476.1|10471.1|10474.2|10469.2|37
1720105800000|2024-07-04 15:10:00|10474.6|10469.6|10474.2|10469.2|10475.1|10470.1|10473.5|10468.5|24
1720106100000|2024-07-04 15:15:00|10474.4|10469.4|10474.6|10469.6|10475.3|10470.3|10473.7|10468.7|7
1720106400000|2024-07-04 15:20:00|10474.8|10469.8|10476.1|10471.1|10476.5|10471.5|10474.8|10469.8|3
1720106700000|2024-07-04 15:25:00|10476.3|10471.3|10475.2|10470.2|10476.3|10471.3|10474.7|10469.7|2
1720107000000|2024-07-04 15:30:00|10475.3|10470.3|10475.1|10470.1|10475.8|10470.8|10474.7|10469.7|2
1720107300000|2024-07-04 15:35:00|10474.9|10469.9|10474|10469|10475.1|10470.1|10473.7|10468.7|8
1720107600000|2024-07-04 15:40:00|10473.9|10468.9|10474.2|10469.2|10474.2|10469.2|10473.7|10468.7|0
1720107900000|2024-07-04 15:45:00|10474|10469|10474.4|10469.4|10474.6|10469.6|10473.7|10468.7|40
1720108200000|2024-07-04 15:50:00|10474.6|10469.6|10474.1|10469.1|10474.6|10469.6|10474.1|10469.1|2
1720108500000|2024-07-04 15:55:00|10474.4|10469.4|10475.8|10470.8|10476|10471|10474.1|10469.1|9
1720108800000|2024-07-04 16:00:00|10476|10471|10476.2|10471.2|10476.5|10471.5|10475.8|10470.8|3
1720109100000|2024-07-04 16:05:00|10476.3|10471.3|10475.1|10470.1|10476.5|10471.5|10475.1|10470.1|8
1720109400000|2024-07-04 16:10:00|10475.3|10470.3|10474.1|10469.1|10475.6|10470.6|10474.1|10469.1|3
1720109700000|2024-07-04 16:15:00|10474.3|10469.3|10474.4|10469.4|10474.6|10469.6|10474.1|10469.1|0
1720110000000|2024-07-04 16:20:00|10474.6|10469.6|10474.6|10469.6|10474.6|10469.6|10474.1|10469.1|0
1720110300000|2024-07-04 16:25:00|10474.4|10469.4|10474.1|10469.1|10474.6|10469.6|10473.9|10468.9|15
1720110600000|2024-07-04 16:30:00|10474.3|10469.3|10474.8|10469.8|10474.8|10469.8|10474.1|10469.1|2
1720110900000|2024-07-04 16:35:00|10474.6|10469.6|10474.6|10469.6|10475|10470|10474.4|10469.4|4
1720111200000|2024-07-04 16:40:00|10474.8|10469.8|10475.3|10470.3|10475.5|10470.5|10474.8|10469.8|1
1720111500000|2024-07-04 16:45:00|10475|10470|10475.7|10470.7|10475.7|10470.7|10475|10470|1
1720111800000|2024-07-04 16:50:00|10475.5|10470.5|10476.5|10471.5|10476.5|10471.5|10475.5|10470.5|1
1720112100000|2024-07-04 16:55:00|10476.7|10471.7|10474.9|10469.9|10476.7|10471.7|10474.9|10469.9|4
1720112400000|2024-07-04 17:00:00|10474.8|10469.8|10475.3|10470.3|10475.5|10470.5|10474.4|10469.4|0
1720112700000|2024-07-04 17:05:00|10475.5|10470.5|10475.3|10470.3|10475.5|10470.5|10475.3|10470.3|0
1720113000000|2024-07-04 17:10:00|10475.1|10470.1|10475.3|10470.3|10475.3|10470.3|10475.1|10470.1|1
1720113600000|2024-07-04 17:20:00|10475.2|10470.2|10474.8|10469.8|10475.3|10470.3|10474.8|10469.8|1
1720113900000|2024-07-04 17:25:00|10475|10470|10475.5|10470.5|10475.5|10470.5|10474.8|10469.8|0
1720114200000|2024-07-04 17:30:00|10475.3|10470.3|10475.5|10470.5|10475.5|10470.5|10475.1|10470.1|2
1720114800000|2024-07-04 17:40:00|10475.3|10470.3|10475.5|10470.5|10475.5|10470.5|10475.3|10470.3|0
1720115100000|2024-07-04 17:45:00|10475.3|10470.3|10475.5|10470.5|10475.7|10470.7|10475.1|10470.1|1
1720115400000|2024-07-04 17:50:00|10475.7|10470.7|10475.7|10470.7|10475.7|10470.7|10475.5|10470.5|0
1720115700000|2024-07-04 17:55:00|10475.5|10470.5|10475.5|10470.5|10475.7|10470.7|10475.5|10470.5|0
1720116000000|2024-07-04 18:00:00|10475.7|10470.7|10476|10471|10476.3|10471.3|10475.7|10470.7|0
1720116300000|2024-07-04 18:05:00|10476.2|10471.2|10476.3|10471.3|10476.3|10471.3|10476|10471|0
1720116600000|2024-07-04 18:10:00|10476.1|10471.1|10475.8|10470.8|10476.3|10471.3|10475.6|10470.6|1
1720116900000|2024-07-04 18:15:00|10476|10471|10476|10471|10476|10471|10475.8|10470.8|0
1720117200000|2024-07-04 18:20:00|10476.2|10471.2|10476|10471|10476.3|10471.3|10476|10471|0
1720117500000|2024-07-04 18:25:00|10476.2|10471.2|10476.3|10471.3|10476.3|10471.3|10476|10471|0
1720117800000|2024-07-04 18:30:00|10476.1|10471.1|10476.3|10471.3|10476.3|10471.3|10476|10471|0
1720118100000|2024-07-04 18:35:00|10476|10471|10476.2|10471.2|10476.3|10471.3|10476|10471|0
1720118400000|2024-07-04 18:40:00|10476.1|10471.1|10476.1|10471.1|10476.2|10471.2|10476|10471|0
1720118700000|2024-07-04 18:45:00|10476|10471|10476.2|10471.2|10476.2|10471.2|10476|10471|0
1720119000000|2024-07-04 18:50:00|10476|10471|10476|10471|10476.2|10471.2|10476|10471|0
1720119300000|2024-07-04 18:55:00|10476.2|10471.2|10476|10471|10476.4|10471.4|10476|10471|2
1720119600000|2024-07-04 19:00:00|10476.2|10471.2|10475.8|10470.8|10476.4|10471.4|10475.5|10470.5|2
1720120200000|2024-07-04 19:10:00|10475.6|10470.6|10475.5|10470.5|10475.6|10470.6|10475.1|10470.1|0
1720120500000|2024-07-04 19:15:00|10475.3|10470.3|10475.3|10470.3|10475.3|10470.3|10475.1|10470.1|0
1720120800000|2024-07-04 19:20:00|10475.5|10470.5|10475.5|10470.5|10475.5|10470.5|10475.3|10470.3|0
1720121100000|2024-07-04 19:25:00|10475.7|10470.7|10475.8|10470.8|10475.8|10470.8|10475.7|10470.7|0
1720121400000|2024-07-04 19:30:00|10475.6|10470.6|10475.1|10470.1|10475.6|10470.6|10475.1|10470.1|0
1720121700000|2024-07-04 19:35:00|10475.3|10470.3|10475.5|10470.5|10475.5|10470.5|10475.1|10470.1|2
1720122300000|2024-07-04 19:45:00|10475.3|10470.3|10475.1|10470.1|10475.3|10470.3|10475.1|10470.1|5
1720122600000|2024-07-04 19:50:00|10474.9|10469.9|10475.2|10470.2|10475.2|10470.2|10474.9|10469.9|0
1720122900000|2024-07-04 19:55:00|10475|10470|10475.7|10470.7|10476|10471|10475|10470|27
1720123200000|2024-07-04 20:00:00|10475.5|10470.5|10475.7|10470.7|10476.2|10471.2|10475.2|10470.2|18
1720123500000|2024-07-04 20:05:00|10475.9|10470.9|10475.7|10470.7|10476.2|10471.2|10475.7|10470.7|0
1720123800000|2024-07-04 20:10:00|10476|10471|10475.7|10470.7|10476.2|10471.2|10475.7|10470.7|1
1720124100000|2024-07-04 20:15:00|10475.9|10470.9|10476.2|10471.2|10476.4|10471.4|10475.9|10470.9|0
1720124400000|2024-07-04 20:20:00|10476|10471|10475.9|10470.9|10476.2|10471.2|10475.7|10470.7|2
1720124700000|2024-07-04 20:25:00|10476|10471|10476.2|10471.2|10476.2|10471.2|10475.7|10470.7|2
1720125000000|2024-07-04 20:30:00|10476|10471|10476.2|10471.2|10476.4|10471.4|10475.7|10470.7|1
1720125300000|2024-07-04 20:35:00|10476.4|10471.4|10476.4|10471.4|10476.6|10471.6|10476|10471|3
1720125600000|2024-07-04 20:40:00|10476.6|10471.6|10476.7|10471.7|10476.7|10471.7|10476.5|10471.5|0
1720125900000|2024-07-04 20:45:00|10476.9|10471.9|10477.1|10472.1|10477.1|10472.1|10476.7|10471.7|0
1720126200000|2024-07-04 20:50:00|10476.9|10471.9|10477.2|10472.2|10477.2|10472.2|10476.7|10471.7|0
1720126500000|2024-07-04 20:55:00|10477|10472|10477.9|10472.9|10477.9|10472.9|10476.5|10471.5|2
1720126800000|2024-07-04 21:00:00|10481.3|10476.3|10481.3|10476.3|10481.3|10476.3|10481.3|10476.3|0
1720137600000|2024-07-05 00:00:00|10479.5|10474.5|10478.7|10473.7|10480.3|10475.3|10477.6|10472.6|32
1720137900000|2024-07-05 00:05:00|10478.9|10473.9|10477|10472|10479.1|10474.1|10477|10472|11
1720138200000|2024-07-05 00:10:00|10476.8|10471.8|10477.4|10472.4|10477.5|10472.5|10476.5|10471.5|4
1720138500000|2024-07-05 00:15:00|10477.2|10472.2|10477.2|10472.2|10478|10473|10477|10472|1
1720138800000|2024-07-05 00:20:00|10477|10472|10476.9|10471.9|10478.4|10473.4|10476.7|10471.7|0
1720139100000|2024-07-05 00:25:00|10476.7|10471.7|10475.2|10470.2|10476.9|10471.9|10475|10470|23
1720139400000|2024-07-05 00:30:00|10475|10470|10472.4|10467.4|10475|10470|10470.9|10465.9|29
1720139700000|2024-07-05 00:35:00|10472.6|10467.6|10472.6|10467.6|10473.3|10468.3|10472|10467|1
1720140000000|2024-07-05 00:40:00|10472.7|10467.7|10471|10466|10472.7|10467.7|10471|10466|4
1720140300000|2024-07-05 00:45:00|10471.3|10466.3|10470.4|10465.4|10471.9|10466.9|10468.8|10463.8|18
1720140600000|2024-07-05 00:50:00|10470.2|10465.2|10471.7|10466.7|10472.4|10467.4|10470.2|10465.2|12
1720140900000|2024-07-05 00:55:00|10471.5|10466.5|10472.6|10467.6|10473.6|10468.6|10471.4|10466.4|5
1720141200000|2024-07-05 01:00:00|10472.8|10467.8|10472.9|10467.9|10473.6|10468.6|10472.4|10467.4|5
1720141500000|2024-07-05 01:05:00|10473.1|10468.1|10472.9|10467.9|10474.1|10469.1|10472.6|10467.6|5
1720141800000|2024-07-05 01:10:00|10472.6|10467.6|10470.3|10465.3|10472.9|10467.9|10470.1|10465.1|9
1720142100000|2024-07-05 01:15:00|10470.5|10465.5|10469.5|10464.5|10470.5|10465.5|10469.2|10464.2|10
1720142400000|2024-07-05 01:20:00|10469.6|10464.6|10470.8|10465.8|10471.2|10466.2|10469.4|10464.4|5
1720142700000|2024-07-05 01:25:00|10470.6|10465.6|10472.6|10467.6|10472.9|10467.9|10470.3|10465.3|3
1720143000000|2024-07-05 01:30:00|10472.4|10467.4|10473.1|10468.1|10473.1|10468.1|10471.2|10466.2|5
1720143300000|2024-07-05 01:35:00|10472.9|10467.9|10472.4|10467.4|10474.1|10469.1|10472.2|10467.2|1
1720143600000|2024-07-05 01:40:00|10472.1|10467.1|10471.7|10466.7|10472.6|10467.6|10471.2|10466.2|0
1720143900000|2024-07-05 01:45:00|10471.9|10466.9|10471.9|10466.9|10472.6|10467.6|10471|10466|3
1720144200000|2024-07-05 01:50:00|10472.1|10467.1|10470.1|10465.1|10472.4|10467.4|10470.1|10465.1|4
1720144500000|2024-07-05 01:55:00|10470.3|10465.3|10471.4|10466.4|10471.9|10466.9|10470.1|10465.1|1
1720144800000|2024-07-05 02:00:00|10471.6|10466.6|10472.1|10467.1|10472.9|10467.9|10471.4|10466.4|0
1720145100000|2024-07-05 02:05:00|10471.9|10466.9|10472|10467|10472.6|10467.6|10471.6|10466.6|1
1720145400000|2024-07-05 02:10:00|10471.8|10466.8|10472.3|10467.3|10472.5|10467.5|10471.4|10466.4|5
1720145700000|2024-07-05 02:15:00|10472.5|10467.5|10471.8|10466.8|10472.5|10467.5|10471.1|10466.1|1
1720146000000|2024-07-05 02:20:00|10472|10467|10470.7|10465.7|10472.5|10467.5|10470.5|10465.5|0
1720146300000|2024-07-05 02:25:00|10470.5|10465.5|10470.5|10465.5|10471.1|10466.1|10470.2|10465.2|0
1720146600000|2024-07-05 02:30:00|10470.7|10465.7|10470.9|10465.9|10471.1|10466.1|10470.2|10465.2|0
1720146900000|2024-07-05 02:35:00|10471.1|10466.1|10471.4|10466.4|10471.4|10466.4|10470.9|10465.9|2
1720147200000|2024-07-05 02:40:00|10471.2|10466.2|10470.9|10465.9|10471.4|10466.4|10470.7|10465.7|4
1720147500000|2024-07-05 02:45:00|10471.1|10466.1|10471.1|10466.1|10471.6|10466.6|10470.9|10465.9|0
1720147800000|2024-07-05 02:50:00|10470.9|10465.9|10470.7|10465.7|10470.9|10465.9|10470.7|10465.7|7
1720148100000|2024-07-05 02:55:00|10470.9|10465.9|10470.7|10465.7|10470.9|10465.9|10470.2|10465.2|17
1720148400000|2024-07-05 03:00:00|10470.5|10465.5|10467.6|10462.6|10470.7|10465.7|10466.9|10461.9|52
1720148700000|2024-07-05 03:05:00|10467.4|10462.4|10467.4|10462.4|10467.9|10462.9|10467.1|10462.1|4
1720149000000|2024-07-05 03:10:00|10467.2|10462.2|10468.1|10463.1|10468.3|10463.3|10466.4|10461.4|18
1720149300000|2024-07-05 03:15:00|10467.9|10462.9|10466.5|10461.5|10468.4|10463.4|10466.4|10461.4|3
1720149600000|2024-07-05 03:20:00|10466.6|10461.6|10462.5|10457.5|10466.7|10461.7|10461.1|10456.1|105
1720149900000|2024-07-05 03:25:00|10462.9|10457.9|10461.2|10456.2|10462.9|10457.9|10461.2|10456.2|29
1720150200000|2024-07-05 03:30:00|10461.4|10456.4|10461.8|10456.8|10462.3|10457.3|10461.2|10456.2|11
1720150500000|2024-07-05 03:35:00|10461.6|10456.6|10461.6|10456.6|10462.3|10457.3|10461.2|10456.2|14
1720150800000|2024-07-05 03:40:00|10461.4|10456.4|10462.4|10457.4|10462.9|10457.9|10461.2|10456.2|12
1720151100000|2024-07-05 03:45:00|10462.6|10457.6|10464.8|10459.8|10464.8|10459.8|10462.4|10457.4|0
1720151400000|2024-07-05 03:50:00|10465|10460|10463.7|10458.7|10465.1|10460.1|10463.4|10458.4|16
1720151700000|2024-07-05 03:55:00|10463.9|10458.9|10462.8|10457.8|10464.3|10459.3|10462.2|10457.2|6
1720152000000|2024-07-05 04:00:00|10462.6|10457.6|10463.7|10458.7|10464.1|10459.1|10462.6|10457.6|5
1720152300000|2024-07-05 04:05:00|10463.3|10458.3|10463.3|10458.3|10463.7|10458.7|10462.2|10457.2|2
1720152600000|2024-07-05 04:10:00|10463.5|10458.5|10463.7|10458.7|10463.9|10458.9|10463.3|10458.3|0
1720152900000|2024-07-05 04:15:00|10464.1|10459.1|10463.8|10458.8|10464.2|10459.2|10463.7|10458.7|2
1720153200000|2024-07-05 04:20:00|10464|10459|10463.9|10458.9|10464.6|10459.6|10463.7|10458.7|3
1720153500000|2024-07-05 04:25:00|10464.1|10459.1|10463.5|10458.5|10464.2|10459.2|10463.5|10458.5|1
1720153800000|2024-07-05 04:30:00|10463.7|10458.7|10463.7|10458.7|10464.1|10459.1|10463.3|10458.3|30
1720154100000|2024-07-05 04:35:00|10463.3|10458.3|10463.5|10458.5|10463.7|10458.7|10462.8|10457.8|24
1720154400000|2024-07-05 04:40:00|10463.3|10458.3|10463.2|10458.2|10463.5|10458.5|10462.8|10457.8|11
1720154700000|2024-07-05 04:45:00|10463.4|10458.4|10463.3|10458.3|10463.7|10458.7|10463.2|10458.2|3
1720155000000|2024-07-05 04:50:00|10463.5|10458.5|10463|10458|10463.7|10458.7|10462.8|10457.8|2
1720155300000|2024-07-05 04:55:00|10462.8|10457.8|10462.7|10457.7|10463|10458|10462.3|10457.3|33
1720155600000|2024-07-05 05:00:00|10462.9|10457.9|10463.2|10458.2|10463.2|10458.2|10462.7|10457.7|8
1720155900000|2024-07-05 05:05:00|10463.4|10458.4|10464.3|10459.3|10464.7|10459.7|10463.2|10458.2|7
1720156200000|2024-07-05 05:10:00|10464.5|10459.5|10464.7|10459.7|10464.7|10459.7|10464.3|10459.3|1
1720156500000|2024-07-05 05:15:00|10464.9|10459.9|10465.6|10460.6|10466.1|10461.1|10464.9|10459.9|41
1720156800000|2024-07-05 05:20:00|10465.8|10460.8|10465.4|10460.4|10466|10461|10465.2|10460.2|55
1720157100000|2024-07-05 05:25:00|10465.6|10460.6|10465.6|10460.6|10465.6|10460.6|10465.2|10460.2|11
1720157400000|2024-07-05 05:30:00|10465.4|10460.4|10465.2|10460.2|10465.6|10460.6|10465.2|10460.2|3
1720157700000|2024-07-05 05:35:00|10464.9|10459.9|10465.5|10460.5|10465.6|10460.6|10464.8|10459.8|8
1720158000000|2024-07-05 05:40:00|10465.6|10460.6|10465.2|10460.2|10466|10461|10465.2|10460.2|21
1720158300000|2024-07-05 05:45:00|10464.7|10459.7|10464.7|10459.7|10465.2|10460.2|10464.5|10459.5|34
1720158600000|2024-07-05 05:50:00|10464.5|10459.5|10463.2|10458.2|10464.7|10459.7|10462.8|10457.8|43
1720158900000|2024-07-05 05:55:00|10463|10458|10463.1|10458.1|10463.2|10458.2|10462.3|10457.3|22
1720159200000|2024-07-05 06:00:00|10463.4|10458.4|10460.1|10455.1|10463.4|10458.4|10460.1|10455.1|53
1720159500000|2024-07-05 06:05:00|10460.5|10455.5|10460.6|10455.6|10461|10456|10460.3|10455.3|18
1720159800000|2024-07-05 06:10:00|10460.8|10455.8|10462|10457|10462.1|10457.1|10460.6|10455.6|22
1720160100000|2024-07-05 06:15:00|10462.2|10457.2|10462.1|10457.1|10463.1|10458.1|10461.6|10456.6|5
1720160400000|2024-07-05 06:20:00|10462.3|10457.3|10462.1|10457.1|10462.3|10457.3|10461.6|10456.6|4
1720160700000|2024-07-05 06:25:00|10462.3|10457.3|10462.1|10457.1|10463|10458|10461.6|10456.6|15
1720161000000|2024-07-05 06:30:00|10461.6|10456.6|10462.6|10457.6|10463.5|10458.5|10461.2|10456.2|44
1720161300000|2024-07-05 06:35:00|10463.1|10458.1|10461.1|10456.1|10463.5|10458.5|10460.7|10455.7|57
1720161600000|2024-07-05 06:40:00|10461.3|10456.3|10462.3|10457.3|10462.3|10457.3|10461.1|10456.1|36
1720161900000|2024-07-05 06:45:00|10462.8|10457.8|10463.1|10458.1|10464|10459|10462.6|10457.6|37
1720162200000|2024-07-05 06:50:00|10462.9|10457.9|10464.3|10459.3|10464.5|10459.5|10462.8|10457.8|14
1720162500000|2024-07-05 06:55:00|10464.5|10459.5|10465.8|10460.8|10466.3|10461.3|10464.3|10459.3|46
1720162800000|2024-07-05 07:00:00|10466.2|10461.2|10466.3|10461.3|10468.3|10463.3|10463.9|10458.9|81
1720163100000|2024-07-05 07:05:00|10466.1|10461.1|10464.3|10459.3|10466.3|10461.3|10464.1|10459.1|23
1720163400000|2024-07-05 07:10:00|10464.1|10459.1|10463.7|10458.7|10464.3|10459.3|10462.6|10457.6|19
1720163700000|2024-07-05 07:15:00|10463.8|10458.8|10464.3|10459.3|10465.8|10460.8|10463.5|10458.5|20
1720164000000|2024-07-05 07:20:00|10464.5|10459.5|10465.3|10460.3|10466|10461|10462.9|10457.9|30
1720164300000|2024-07-05 07:25:00|10465.1|10460.1|10463.7|10458.7|10465.8|10460.8|10463.3|10458.3|16
1720164600000|2024-07-05 07:30:00|10463.6|10458.6|10463.7|10458.7|10463.8|10458.8|10462.3|10457.3|13
1720164900000|2024-07-05 07:35:00|10463.8|10458.8|10459.9|10454.9|10464.3|10459.3|10459.8|10454.8|19
1720165200000|2024-07-05 07:40:00|10459.8|10454.8|10461|10456|10461.3|10456.3|10459.8|10454.8|6
1720165500000|2024-07-05 07:45:00|10460.8|10455.8|10462.3|10457.3|10462.8|10457.8|10460.8|10455.8|6
1720165800000|2024-07-05 07:50:00|10461.9|10456.9|10458.3|10453.3|10461.9|10456.9|10457.8|10452.8|21
1720166100000|2024-07-05 07:55:00|10458.1|10453.1|10458.3|10453.3|10459.3|10454.3|10457.9|10452.9|7
1720166400000|2024-07-05 08:00:00|10458.5|10453.5|10458.6|10453.6|10461.3|10456.3|10458.3|10453.3|31
1720166700000|2024-07-05 08:05:00|10458.4|10453.4|10460.1|10455.1|10460.3|10455.3|10458.4|10453.4|11
1720167000000|2024-07-05 08:10:00|10460.3|10455.3|10460.8|10455.8|10461.8|10456.8|10460.1|10455.1|17
1720167300000|2024-07-05 08:15:00|10460.4|10455.4|10463.3|10458.3|10463.8|10458.8|10460.3|10455.3|77
1720167600000|2024-07-05 08:20:00|10463.6|10458.6|10461.9|10456.9|10463.6|10458.6|10461.8|10456.8|27
1720167900000|2024-07-05 08:25:00|10461.8|10456.8|10461.3|10456.3|10462.1|10457.1|10460.8|10455.8|5
1720168200000|2024-07-05 08:30:00|10461|10456|10460.1|10455.1|10461|10456|10460.1|10455.1|14
1720168500000|2024-07-05 08:35:00|10460.3|10455.3|10460.4|10455.4|10461.3|10456.3|10459.9|10454.9|29
1720168800000|2024-07-05 08:40:00|10460.2|10455.2|10458.1|10453.1|10460.4|10455.4|10457.7|10452.7|10
1720169100000|2024-07-05 08:45:00|10458.3|10453.3|10459.2|10454.2|10459.2|10454.2|10457.6|10452.6|41
1720169400000|2024-07-05 08:50:00|10459.3|10454.3|10458.6|10453.6|10459.3|10454.3|10458.2|10453.2|5
1720169700000|2024-07-05 08:55:00|10458.4|10453.4|10459.2|10454.2|10459.2|10454.2|10457.6|10452.6|15
1720170000000|2024-07-05 09:00:00|10458.8|10453.8|10459.5|10454.5|10459.6|10454.6|10458.6|10453.6|6
1720170300000|2024-07-05 09:05:00|10460|10455|10459.6|10454.6|10460.5|10455.5|10459.4|10454.4|14
1720170600000|2024-07-05 09:10:00|10459.4|10454.4|10458.2|10453.2|10459.6|10454.6|10458|10453|5
1720170900000|2024-07-05 09:15:00|10458|10453|10457.7|10452.7|10458.5|10453.5|10457.6|10452.6|14
1720171200000|2024-07-05 09:20:00|10457.6|10452.6|10458.1|10453.1|10459|10454|10456.6|10451.6|29
1720171500000|2024-07-05 09:25:00|10457.9|10452.9|10459|10454|10459|10454|10457|10452|61
1720171800000|2024-07-05 09:30:00|10458.6|10453.6|10459.3|10454.3|10459.5|10454.5|10458.4|10453.4|18
1720172100000|2024-07-05 09:35:00|10459.1|10454.1|10458.9|10453.9|10459.8|10454.8|10456.8|10451.8|27
1720172400000|2024-07-05 09:40:00|10459|10454|10458.8|10453.8|10459.3|10454.3|10458.6|10453.6|6
1720172700000|2024-07-05 09:45:00|10458.7|10453.7|10458.3|10453.3|10458.8|10453.8|10457.8|10452.8|10
1720173000000|2024-07-05 09:50:00|10458.5|10453.5|10458.8|10453.8|10459.3|10454.3|10458.1|10453.1|28
1720173300000|2024-07-05 09:55:00|10458.6|10453.6|10458.5|10453.5|10458.7|10453.7|10457.8|10452.8|54
1720173600000|2024-07-05 10:00:00|10458.7|10453.7|10458.8|10453.8|10460.5|10455.5|10458.3|10453.3|35
1720173900000|2024-07-05 10:05:00|10458.6|10453.6|10458.8|10453.8|10459.8|10454.8|10458.6|10453.6|2
1720174200000|2024-07-05 10:10:00|10459|10454|10456.8|10451.8|10459|10454|10456.8|10451.8|38
1720174500000|2024-07-05 10:15:00|10456.6|10451.6|10455.3|10450.3|10456.6|10451.6|10454.8|10449.8|17
1720174800000|2024-07-05 10:20:00|10455.4|10450.4|10457.1|10452.1|10457.3|10452.3|10455.1|10450.1|15
1720175100000|2024-07-05 10:25:00|10457.3|10452.3|10459.2|10454.2|10459.2|10454.2|10456.3|10451.3|11
1720175400000|2024-07-05 10:30:00|10459.3|10454.3|10459.9|10454.9|10460.8|10455.8|10459.3|10454.3|34
1720175700000|2024-07-05 10:35:00|10459.8|10454.8|10459.7|10454.7|10460.5|10455.5|10459.3|10454.3|11
1720176000000|2024-07-05 10:40:00|10460|10455|10460.3|10455.3|10461.3|10456.3|10459.8|10454.8|8
1720176300000|2024-07-05 10:45:00|10460.5|10455.5|10461.2|10456.2|10462.8|10457.8|10460.4|10455.4|64
1720176600000|2024-07-05 10:50:00|10461|10456|10462.3|10457.3|10462.8|10457.8|10460.8|10455.8|33
1720176900000|2024-07-05 10:55:00|10462.1|10457.1|10461.3|10456.3|10462.8|10457.8|10461.3|10456.3|36
1720177200000|2024-07-05 11:00:00|10461|10456|10463.3|10458.3|10463.3|10458.3|10460.8|10455.8|50
1720177500000|2024-07-05 11:05:00|10463.5|10458.5|10463.5|10458.5|10463.8|10458.8|10463.3|10458.3|20
1720177800000|2024-07-05 11:10:00|10463.6|10458.6|10462.8|10457.8|10463.8|10458.8|10462.3|10457.3|59
1720178100000|2024-07-05 11:15:00|10463|10458|10462.5|10457.5|10463.3|10458.3|10461.8|10456.8|19
1720178400000|2024-07-05 11:20:00|10462.8|10457.8|10464.6|10459.6|10465.3|10460.3|10462.4|10457.4|66
1720178700000|2024-07-05 11:25:00|10464.4|10459.4|10463.8|10458.8|10464.8|10459.8|10463.6|10458.6|6
1720179000000|2024-07-05 11:30:00|10463.6|10458.6|10464.4|10459.4|10464.8|10459.8|10463.3|10458.3|16
1720179300000|2024-07-05 11:35:00|10464.3|10459.3|10464.2|10459.2|10464.8|10459.8|10464|10459|8
1720179600000|2024-07-05 11:40:00|10464.4|10459.4|10463.5|10458.5|10464.5|10459.5|10463.1|10458.1|10
1720179900000|2024-07-05 11:45:00|10463.3|10458.3|10464|10459|10464.4|10459.4|10463|10458|19
1720180200000|2024-07-05 11:50:00|10464.2|10459.2|10465.4|10460.4|10465.4|10460.4|10464|10459|36
1720180500000|2024-07-05 11:55:00|10465|10460|10465.4|10460.4|10465.4|10460.4|10464.1|10459.1|13
1720180800000|2024-07-05 12:00:00|10465.2|10460.2|10463.4|10458.4|10465.4|10460.4|10463|10458|21
1720181100000|2024-07-05 12:05:00|10463.2|10458.2|10461|10456|10463.4|10458.4|10461|10456|90
1720181400000|2024-07-05 12:10:00|10461.4|10456.4|10460.5|10455.5|10462.4|10457.4|10460.5|10455.5|32
1720181700000|2024-07-05 12:15:00|10460.9|10455.9|10459.5|10454.5|10462.3|10457.3|10459.5|10454.5|32
1720182000000|2024-07-05 12:20:00|10459.9|10454.9|10460|10455|10460.9|10455.9|10459.5|10454.5|128
1720182300000|2024-07-05 12:25:00|10459.8|10454.8|10457.3|10452.3|10460.9|10455.9|10457.3|10452.3|81
1720182600000|2024-07-05 12:30:00|10456.4|10451.4|10458.1|10453.1|10473.3|10467.1|10444.1|10439.1|755
1720182900000|2024-07-05 12:35:00|10458.3|10453.3|10469|10464|10470.8|10465.8|10455|10450|369
1720183200000|2024-07-05 12:40:00|10468.8|10463.8|10454.8|10449.8|10469.8|10464.8|10454.4|10449.4|233
1720183500000|2024-07-05 12:45:00|10454.6|10449.6|10463.4|10458.4|10464.1|10459.1|10453.7|10448.7|205
1720183800000|2024-07-05 12:50:00|10463.2|10458.2|10463.3|10458.3|10465.1|10460.1|10458.3|10453.3|122
1720184100000|2024-07-05 12:55:00|10463.2|10458.2|10458|10453|10463.7|10458.7|10454.9|10449.9|99
1720184400000|2024-07-05 13:00:00|10458.2|10453.2|10462.8|10457.8|10463.4|10458.4|10455.6|10450.6|137
1720184700000|2024-07-05 13:05:00|10462.7|10457.7|10457.2|10452.2|10465|10460|10455.5|10450.5|83
1720185000000|2024-07-05 13:10:00|10457.6|10452.6|10455.7|10450.7|10457.6|10452.6|10452.3|10447.3|59
1720185300000|2024-07-05 13:15:00|10455.9|10450.9|10458.5|10453.5|10460.4|10455.4|10455.9|10450.9|71
1720185600000|2024-07-05 13:20:00|10458.3|10453.3|10456.3|10451.3|10461|10456|10456.1|10451.1|31
1720185900000|2024-07-05 13:25:00|10456.6|10451.6|10457.4|10452.4|10460.5|10455.5|10455.4|10450.4|46
1720186200000|2024-07-05 13:30:00|10457.6|10452.6|10456.1|10451.1|10461.4|10456.4|10455.1|10450.1|64
1720186500000|2024-07-05 13:35:00|10456.3|10451.3|10457.7|10452.7|10458.1|10453.1|10454.2|10449.2|49
1720186800000|2024-07-05 13:40:00|10457.9|10452.9|10456.1|10451.1|10459.1|10454.1|10455.2|10450.2|56
1720187100000|2024-07-05 13:45:00|10455.9|10450.9|10467.2|10462.2|10467.2|10462.2|10455.7|10450.7|192
1720187400000|2024-07-05 13:50:00|10467.6|10462.6|10469.2|10464.2|10474.2|10469.2|10466.3|10461.3|230
1720187700000|2024-07-05 13:55:00|10469.4|10464.4|10469.6|10464.6|10472.4|10467.4|10467.3|10462.3|67
1720188000000|2024-07-05 14:00:00|10470.1|10465.1|10474.2|10469.2|10476.2|10471.2|10469.7|10464.7|183
1720188300000|2024-07-05 14:05:00|10474|10469|10474.6|10469.6|10475.6|10470.6|10471.8|10466.8|156
1720188600000|2024-07-05 14:10:00|10475|10470|10472.3|10467.3|10477.2|10472.2|10470.7|10465.7|95
1720188900000|2024-07-05 14:15:00|10472.6|10467.6|10472.5|10467.5|10475.6|10470.6|10471.8|10466.8|79
1720189200000|2024-07-05 14:20:00|10472.4|10467.4|10472|10467|10472.9|10467.9|10470.5|10465.5|75
1720189500000|2024-07-05 14:25:00|10471.9|10466.9|10473.6|10468.6|10473.8|10468.8|10470|10465|55
1720189800000|2024-07-05 14:30:00|10473.4|10468.4|10468.8|10463.8|10473.8|10468.8|10466|10461|76
1720190100000|2024-07-05 14:35:00|10468.9|10463.9|10466.9|10461.9|10469.8|10464.8|10465.5|10460.5|77
1720190400000|2024-07-05 14:40:00|10466.7|10461.7|10462.5|10457.5|10466.9|10461.9|10461.6|10456.6|80
1720190700000|2024-07-05 14:45:00|10462.7|10457.7|10463.6|10458.6|10465.4|10460.4|10461.6|10456.6|47
1720191000000|2024-07-05 14:50:00|10463.7|10458.7|10462.2|10457.2|10464.6|10459.6|10462.2|10457.2|83
1720191300000|2024-07-05 14:55:00|10461.8|10456.8|10462.8|10457.8|10463.7|10458.7|10461.3|10456.3|67
1720191600000|2024-07-05 15:00:00|10463|10458|10465.6|10460.6|10466.6|10461.6|10462.3|10457.3|56
1720191900000|2024-07-05 15:05:00|10466.1|10461.1|10463.1|10458.1|10466.1|10461.1|10460.3|10455.3|60
1720192200000|2024-07-05 15:10:00|10463.4|10458.4|10464.1|10459.1|10465.4|10460.4|10461|10456|64
1720192500000|2024-07-05 15:15:00|10464|10459|10459.7|10454.7|10464.1|10459.1|10459.2|10454.2|55
1720192800000|2024-07-05 15:20:00|10459.6|10454.6|10459.3|10454.3|10460.1|10455.1|10457.1|10452.1|107
1720193100000|2024-07-05 15:25:00|10459.4|10454.4|10456|10451|10459.4|10454.4|10455.6|10450.6|97
1720193400000|2024-07-05 15:30:00|10456.1|10451.1|10455.2|10450.2|10456.1|10451.1|10453.6|10448.6|44
1720193700000|2024-07-05 15:35:00|10455.4|10450.4|10456.6|10451.6|10456.6|10451.6|10453.6|10448.6|40
1720194000000|2024-07-05 15:40:00|10456.2|10451.2|10458.4|10453.4|10458.6|10453.6|10455.8|10450.8|19
1720194300000|2024-07-05 15:45:00|10458.2|10453.2|10458.4|10453.4|10458.6|10453.6|10457.2|10452.2|43
1720194600000|2024-07-05 15:50:00|10458.6|10453.6|10457.6|10452.6|10459.1|10454.1|10457.2|10452.2|53
1720194900000|2024-07-05 15:55:00|10457.4|10452.4|10457.1|10452.1|10457.9|10452.9|10455.9|10450.9|23
1720195200000|2024-07-05 16:00:00|10456.9|10451.9|10457.1|10452.1|10457.1|10452.1|10455.8|10450.8|8
1720195500000|2024-07-05 16:05:00|10457.6|10452.6|10457.1|10452.1|10458|10453|10456.7|10451.7|14
1720195800000|2024-07-05 16:10:00|10456.9|10451.9|10456.6|10451.6|10458.1|10453.1|10455.6|10450.6|30
1720196100000|2024-07-05 16:15:00|10456.9|10451.9|10457.7|10452.7|10459.1|10454.1|10456.6|10451.6|20
1720196400000|2024-07-05 16:20:00|10458.1|10453.1|10456.1|10451.1|10458.2|10453.2|10455.7|10450.7|29
1720196700000|2024-07-05 16:25:00|10456.4|10451.4|10458.5|10453.5|10458.6|10453.6|10456.1|10451.1|12
1720197000000|2024-07-05 16:30:00|10458.6|10453.6|10460.1|10455.1|10460.1|10455.1|10458.6|10453.6|7
1720197300000|2024-07-05 16:35:00|10460.2|10455.2|10460.4|10455.4|10461.1|10456.1|10460|10455|15
1720197600000|2024-07-05 16:40:00|10460.6|10455.6|10461.6|10456.6|10462.1|10457.1|10460.2|10455.2|10
1720197900000|2024-07-05 16:45:00|10461.8|10456.8|10462.2|10457.2|10462.6|10457.6|10461.2|10456.2|15
1720198200000|2024-07-05 16:50:00|10462|10457|10463.1|10458.1|10463.1|10458.1|10461.7|10456.7|12
1720198500000|2024-07-05 16:55:00|10462.9|10457.9|10460.7|10455.7|10462.9|10457.9|10460.7|10455.7|11
1720198800000|2024-07-05 17:00:00|10460.8|10455.8|10458.8|10453.8|10461.6|10456.6|10458.8|10453.8|10
1720199100000|2024-07-05 17:05:00|10459.2|10454.2|10459.2|10454.2|10460.2|10455.2|10458.1|10453.1|22
1720199400000|2024-07-05 17:10:00|10459.5|10454.5|10459.7|10454.7|10460.2|10455.2|10458.8|10453.8|13
1720199700000|2024-07-05 17:15:00|10460|10455|10461.2|10456.2|10461.6|10456.6|10460|10455|10
1720200000000|2024-07-05 17:20:00|10461.4|10456.4|10459.7|10454.7|10461.6|10456.6|10459.2|10454.2|1
1720200300000|2024-07-05 17:25:00|10459.5|10454.5|10459.7|10454.7|10460.2|10455.2|10459.2|10454.2|5
1720200600000|2024-07-05 17:30:00|10459.5|10454.5|10460.2|10455.2|10461.1|10456.1|10459.2|10454.2|7
1720200900000|2024-07-05 17:35:00|10460|10455|10458.8|10453.8|10460.2|10455.2|10458.8|10453.8|2
1720201200000|2024-07-05 17:40:00|10459|10454|10457.4|10452.4|10459.2|10454.2|10457|10452|72
1720201500000|2024-07-05 17:45:00|10457.2|10452.2|10457.9|10452.9|10457.9|10452.9|10457|10452|8
1720201800000|2024-07-05 17:50:00|10458.1|10453.1|10458.3|10453.3|10458.3|10453.3|10457.2|10452.2|107
1720202100000|2024-07-05 17:55:00|10457.9|10452.9|10458.8|10453.8|10458.8|10453.8|10457.4|10452.4|66
1720202400000|2024-07-05 18:00:00|10458.6|10453.6|10458.3|10453.3|10458.8|10453.8|10457.9|10452.9|9
1720202700000|2024-07-05 18:05:00|10458.1|10453.1|10457.9|10452.9|10458.3|10453.3|10457.9|10452.9|9
1720203000000|2024-07-05 18:10:00|10457.4|10452.4|10456.5|10451.5|10457.4|10452.4|10456.5|10451.5|43
1720203300000|2024-07-05 18:15:00|10456.3|10451.3|10455.1|10450.1|10457|10452|10455|10450|78
1720203600000|2024-07-05 18:20:00|10454.8|10449.8|10455.1|10450.1|10455.6|10450.6|10454.7|10449.7|50
1720203900000|2024-07-05 18:25:00|10455|10450|10453.5|10448.5|10455.1|10450.1|10452.9|10447.9|33
1720204200000|2024-07-05 18:30:00|10453.8|10448.8|10452.7|10447.7|10455.1|10450.1|10452.7|10447.7|17
1720204500000|2024-07-05 18:35:00|10452.5|10447.5|10453.5|10448.5|10453.5|10448.5|10452|10447|29
1720204800000|2024-07-05 18:40:00|10453.3|10448.3|10452.2|10447.2|10453.3|10448.3|10452.2|10447.2|40
1720205100000|2024-07-05 18:45:00|10452.4|10447.4|10451.7|10446.7|10452.4|10447.4|10451.6|10446.6|74
1720205400000|2024-07-05 18:50:00|10451.6|10446.6|10449.7|10444.7|10451.6|10446.6|10449.7|10444.7|87
1720205700000|2024-07-05 18:55:00|10450.1|10445.1|10448.6|10443.6|10450.6|10445.6|10448.6|10443.6|151
1720206000000|2024-07-05 19:00:00|10449.1|10444.1|10448.2|10443.2|10449.1|10444.1|10448.2|10443.2|147
1720206300000|2024-07-05 19:05:00|10448.1|10443.1|10448.6|10443.6|10449.8|10444.8|10447.6|10442.6|64
1720206600000|2024-07-05 19:10:00|10448.8|10443.8|10448.7|10443.7|10449.6|10444.6|10448.1|10443.1|50
1720206900000|2024-07-05 19:15:00|10448.9|10443.9|10447.9|10442.9|10449.1|10444.1|10447.7|10442.7|12
1720207200000|2024-07-05 19:20:00|10447.7|10442.7|10447.1|10442.1|10448.1|10443.1|10447.1|10442.1|14
1720207500000|2024-07-05 19:25:00|10447.2|10442.2|10447.1|10442.1|10447.4|10442.4|10446.1|10441.1|31
1720207800000|2024-07-05 19:30:00|10446.7|10441.7|10446.8|10441.8|10447.1|10442.1|10446.5|10441.5|34
1720208100000|2024-07-05 19:35:00|10446.9|10441.9|10446.6|10441.6|10447.1|10442.1|10446.4|10441.4|17
1720208400000|2024-07-05 19:40:00|10446.9|10441.9|10446.6|10441.6|10447.1|10442.1|10446.2|10441.2|22
1720208700000|2024-07-05 19:45:00|10446.8|10441.8|10448.1|10443.1|10448.1|10443.1|10446.6|10441.6|40
1720209000000|2024-07-05 19:50:00|10448|10443|10448.1|10443.1|10448.6|10443.6|10447.6|10442.6|35
1720209300000|2024-07-05 19:55:00|10447.9|10442.9|10447.1|10442.1|10448.1|10443.1|10447.1|10442.1|47
1720209600000|2024-07-05 20:00:00|10447.3|10442.3|10448.1|10443.1|10448.1|10443.1|10447.1|10442.1|9
1720209900000|2024-07-05 20:05:00|10447.9|10442.9|10449.1|10444.1|10449.1|10444.1|10447.6|10442.6|3
1720210200000|2024-07-05 20:10:00|10448.8|10443.8|10448.6|10443.6|10449.1|10444.1|10448.6|10443.6|3
1720210500000|2024-07-05 20:15:00|10449.1|10444.1|10448.3|10443.3|10449.1|10444.1|10448.1|10443.1|24
1720210800000|2024-07-05 20:20:00|10448.1|10443.1|10447.8|10442.8|10448.3|10443.3|10447.6|10442.6|27
1720211100000|2024-07-05 20:25:00|10447.6|10442.6|10447.8|10442.8|10448.1|10443.1|10447.6|10442.6|2
1720211400000|2024-07-05 20:30:00|10447.6|10442.6|10448|10443|10448.1|10443.1|10447.6|10442.6|15
1720211700000|2024-07-05 20:35:00|10448.1|10443.1|10448.8|10443.8|10448.8|10443.8|10447.8|10442.8|10
1720212000000|2024-07-05 20:40:00|10448.6|10443.6|10448.8|10443.8|10449.1|10444.1|10448.6|10443.6|6
1720212300000|2024-07-05 20:45:00|10449|10444|10449.2|10444.2|10449.5|10444.5|10448.6|10443.6|1
1720212600000|2024-07-05 20:50:00|10449.4|10444.4|10449.2|10444.2|10450.4|10445.4|10449.2|10444.2|4
1720212900000|2024-07-05 20:55:00|10449|10444|10452.6|10443.6|10452.6|10444.2|10447.5|10442.5|40
1720389600000|2024-07-07 22:00:00|10459.2|10454.2|10452.8|10447.8|10459.2|10454.2|10452.4|10447.4|61
1720389900000|2024-07-07 22:05:00|10453|10448|10451.9|10446.9|10453.6|10448.6|10451.7|10446.7|6
1720390200000|2024-07-07 22:10:00|10451.7|10446.7|10453.2|10448.2|10453.4|10448.4|10451.5|10446.5|9
1720390500000|2024-07-07 22:15:00|10453.4|10448.4|10453.1|10448.1|10453.9|10448.9|10451.9|10446.9|8
1720390800000|2024-07-07 22:20:00|10452.9|10447.9|10455.4|10450.4|10456.1|10451.1|10452.6|10447.6|64
1720391100000|2024-07-07 22:25:00|10455.6|10450.6|10456.4|10451.4|10456.6|10451.6|10455.4|10450.4|0
1720391400000|2024-07-07 22:30:00|10456.2|10451.2|10457.1|10452.1|10457.9|10452.9|10456.2|10451.2|38
1720391700000|2024-07-07 22:35:00|10456.9|10451.9|10456.1|10451.1|10457.1|10452.1|10456.1|10451.1|0
1720392000000|2024-07-07 22:40:00|10455.9|10450.9|10456.6|10451.6|10456.6|10451.6|10455.6|10450.6|2
1720392300000|2024-07-07 22:45:00|10456.8|10451.8|10456.6|10451.6|10457.4|10452.4|10456.4|10451.4|1
1720392600000|2024-07-07 22:50:00|10456.4|10451.4|10457.6|10452.6|10457.7|10452.7|10456.2|10451.2|6
1720392900000|2024-07-07 22:55:00|10457.4|10452.4|10458.4|10453.4|10458.4|10453.4|10457.1|10452.1|4
1720393200000|2024-07-07 23:00:00|10458.2|10453.2|10457.9|10452.9|10460.2|10455.2|10457.9|10452.9|11
1720393500000|2024-07-07 23:05:00|10458.1|10453.1|10457.7|10452.7|10458.3|10453.3|10457.1|10452.1|2
1720393800000|2024-07-07 23:10:00|10457.3|10452.3|10456.7|10451.7|10457.9|10452.9|10456.7|10451.7|0
1720394100000|2024-07-07 23:15:00|10456.9|10451.9|10455.6|10450.6|10456.9|10451.9|10455.4|10450.4|4
1720394400000|2024-07-07 23:20:00|10455.7|10450.7|10455.7|10450.7|10456.2|10451.2|10455.2|10450.2|2
1720394700000|2024-07-07 23:25:00|10455.5|10450.5|10456.7|10451.7|10456.7|10451.7|10455.2|10450.2|3
1720395000000|2024-07-07 23:30:00|10456.6|10451.6|10456.2|10451.2|10456.7|10451.7|10456.1|10451.1|0
1720395300000|2024-07-07 23:35:00|10456.4|10451.4|10455.7|10450.7|10456.4|10451.4|10455.7|10450.7|2
1720395600000|2024-07-07 23:40:00|10455.9|10450.9|10456.1|10451.1|10456.2|10451.2|10455.2|10450.2|4
1720395900000|2024-07-07 23:45:00|10456.2|10451.2|10455.6|10450.6|10456.2|10451.2|10454.9|10449.9|5
1720396200000|2024-07-07 23:50:00|10455.4|10450.4|10455.4|10450.4|10455.9|10450.9|10454.6|10449.6|8
1720396500000|2024-07-07 23:55:00|10455.6|10450.6|10456.6|10451.6|10456.9|10451.9|10455|10450|7
1720396800000|2024-07-08 00:00:00|10456.8|10451.8|10456.9|10451.9|10457.3|10452.3|10455.5|10450.5|27
1720397100000|2024-07-08 00:05:00|10457|10452|10455.2|10450.2|10457.5|10452.5|10454.8|10449.8|10
1720397400000|2024-07-08 00:10:00|10455.3|10450.3|10455.2|10450.2|10457|10452|10454.5|10449.5|12
1720397700000|2024-07-08 00:15:00|10455.1|10450.1|10454.9|10449.9|10455.3|10450.3|10453.5|10448.5|30
1720398000000|2024-07-08 00:20:00|10454.7|10449.7|10456.6|10451.6|10456.8|10451.8|10454.4|10449.4|4
1720398300000|2024-07-08 00:25:00|10456.5|10451.5|10455.2|10450.2|10456.6|10451.6|10454.8|10449.8|3
1720398600000|2024-07-08 00:30:00|10455|10450|10458.3|10453.3|10458.4|10453.4|10454.7|10449.7|49
1720398900000|2024-07-08 00:35:00|10458.8|10453.8|10458.9|10453.9|10459.3|10454.3|10458.3|10453.3|36
1720399200000|2024-07-08 00:40:00|10458.8|10453.8|10460.5|10455.5|10461.1|10456.1|10458.4|10453.4|7
1720399500000|2024-07-08 00:45:00|10460.6|10455.6|10460.8|10455.8|10461.4|10456.4|10459.8|10454.8|46
1720399800000|2024-07-08 00:50:00|10461|10456|10461|10456|10461.8|10456.8|10459.8|10454.8|2
1720400100000|2024-07-08 00:55:00|10460.8|10455.8|10459.6|10454.6|10461|10456|10458.8|10453.8|1
1720400400000|2024-07-08 01:00:00|10459.8|10454.8|10460.5|10455.5|10460.5|10455.5|10458.8|10453.8|15
1720400700000|2024-07-08 01:05:00|10460.3|10455.3|10459.2|10454.2|10460.8|10455.8|10458.8|10453.8|52
1720401000000|2024-07-08 01:10:00|10459.3|10454.3|10458.3|10453.3|10459.8|10454.8|10458.2|10453.2|7
1720401300000|2024-07-08 01:15:00|10458.1|10453.1|10456.6|10451.6|10458.3|10453.3|10456.4|10451.4|13
1720401600000|2024-07-08 01:20:00|10456.4|10451.4|10456.8|10451.8|10457.8|10452.8|10456.2|10451.2|3
1720401900000|2024-07-08 01:25:00|10457|10452|10456.6|10451.6|10457.2|10452.2|10455.9|10450.9|28
1720402200000|2024-07-08 01:30:00|10456.8|10451.8|10454.4|10449.4|10456.8|10451.8|10454|10449|11
1720402500000|2024-07-08 01:35:00|10454.5|10449.5|10454.2|10449.2|10454.6|10449.6|10453|10448|9
1720402800000|2024-07-08 01:40:00|10454.3|10449.3|10453.8|10448.8|10455|10450|10453.6|10448.6|5
1720403100000|2024-07-08 01:45:00|10454|10449|10454.4|10449.4|10454.4|10449.4|10452.8|10447.8|2
1720403400000|2024-07-08 01:50:00|10454.5|10449.5|10454.1|10449.1|10455.1|10450.1|10453.3|10448.3|0
1720403700000|2024-07-08 01:55:00|10454.2|10449.2|10452|10447|10454.2|10449.2|10451.8|10446.8|13
1720404000000|2024-07-08 02:00:00|10452.2|10447.2|10453.4|10448.4|10453.4|10448.4|10452|10447|5
1720404300000|2024-07-08 02:05:00|10453.5|10448.5|10451.8|10446.8|10453.8|10448.8|10451.8|10446.8|31
1720404600000|2024-07-08 02:10:00|10452|10447|10452|10447|10452.2|10447.2|10451.6|10446.6|7
1720404900000|2024-07-08 02:15:00|10451.8|10446.8|10451.8|10446.8|10452.6|10447.6|10450.3|10445.3|22
1720405200000|2024-07-08 02:20:00|10451.9|10446.9|10453.2|10448.2|10453.3|10448.3|10451.8|10446.8|1
1720405500000|2024-07-08 02:25:00|10453.4|10448.4|10451.8|10446.8|10453.5|10448.5|10451.6|10446.6|18
1720405800000|2024-07-08 02:30:00|10452|10447|10451.3|10446.3|10452.9|10447.9|10451.3|10446.3|1
1720406100000|2024-07-08 02:35:00|10451.2|10446.2|10451.8|10446.8|10452.2|10447.2|10451.2|10446.2|3
1720406400000|2024-07-08 02:40:00|10452|10447|10451.4|10446.4|10452.2|10447.2|10451.2|10446.2|8
1720406700000|2024-07-08 02:45:00|10451.2|10446.2|10452.8|10447.8|10453.1|10448.1|10450.7|10445.7|4
1720407000000|2024-07-08 02:50:00|10452.7|10447.7|10454.3|10449.3|10454.7|10449.7|10452.7|10447.7|3
1720407300000|2024-07-08 02:55:00|10454.4|10449.4|10453.4|10448.4|10454.4|10449.4|10452.2|10447.2|24
1720407600000|2024-07-08 03:00:00|10453|10448|10453|10448|10453.7|10448.7|10452.3|10447.3|69
1720407900000|2024-07-08 03:05:00|10452.8|10447.8|10452.5|10447.5|10453|10448|10452.2|10447.2|5
1720408200000|2024-07-08 03:10:00|10452.2|10447.2|10453.2|10448.2|10453.2|10448.2|10452|10447|1
1720408500000|2024-07-08 03:15:00|10453.1|10448.1|10450.7|10445.7|10453.3|10448.3|10450.7|10445.7|3
1720408800000|2024-07-08 03:20:00|10450.8|10445.8|10449.3|10444.3|10451.3|10446.3|10448.9|10443.9|24
1720409100000|2024-07-08 03:25:00|10449.1|10444.1|10448.4|10443.4|10449.2|10444.2|10447.7|10442.7|11
1720409400000|2024-07-08 03:30:00|10448.3|10443.3|10447.2|10442.2|10448.3|10443.3|10446.9|10441.9|4
1720409700000|2024-07-08 03:35:00|10447.4|10442.4|10446.7|10441.7|10447.7|10442.7|10446|10441|7
1720410000000|2024-07-08 03:40:00|10446.8|10441.8|10448.2|10443.2|10448.6|10443.6|10446.6|10441.6|21
1720410300000|2024-07-08 03:45:00|10448.5|10443.5|10450.7|10445.7|10450.9|10445.9|10448.3|10443.3|2
1720410600000|2024-07-08 03:50:00|10450.5|10445.5|10451.3|10446.3|10451.3|10446.3|10450.5|10445.5|2
1720410900000|2024-07-08 03:55:00|10451.2|10446.2|10450.3|10445.3|10451.2|10446.2|10449.5|10444.5|25
1720411200000|2024-07-08 04:00:00|10450.2|10445.2|10452.3|10447.3|10452.5|10447.5|10450.2|10445.2|49
1720411500000|2024-07-08 04:05:00|10452.5|10447.5|10452.5|10447.5|10452.8|10447.8|10452|10447|12
1720411800000|2024-07-08 04:10:00|10452.8|10447.8|10451.8|10446.8|10453.3|10448.3|10451.6|10446.6|3
1720412100000|2024-07-08 04:15:00|10452|10447|10451.6|10446.6|10452|10447|10451.4|10446.4|2
1720412400000|2024-07-08 04:20:00|10451.4|10446.4|10451.6|10446.6|10452.1|10447.1|10451.4|10446.4|0
1720412700000|2024-07-08 04:25:00|10451.8|10446.8|10452.8|10447.8|10452.8|10447.8|10451.6|10446.6|4
1720413000000|2024-07-08 04:30:00|10452.7|10447.7|10452.7|10447.7|10453.5|10448.5|10452.3|10447.3|13
1720413300000|2024-07-08 04:35:00|10452.8|10447.8|10453.3|10448.3|10453.3|10448.3|10452.6|10447.6|7
1720413600000|2024-07-08 04:40:00|10453.5|10448.5|10452.8|10447.8|10453.5|10448.5|10452.7|10447.7|10
1720413900000|2024-07-08 04:45:00|10452.6|10447.6|10452.8|10447.8|10453|10448|10452.1|10447.1|6
1720414200000|2024-07-08 04:50:00|10453|10448|10452.8|10447.8|10453.3|10448.3|10452.5|10447.5|0
1720414500000|2024-07-08 04:55:00|10452.7|10447.7|10452.6|10447.6|10453|10448|10452.3|10447.3|4
1720414800000|2024-07-08 05:00:00|10452.7|10447.7|10453.1|10448.1|10453.1|10448.1|10451.6|10446.6|18
1720415100000|2024-07-08 05:05:00|10453.5|10448.5|10453.6|10448.6|10454|10449|10453.2|10448.2|3
1720415400000|2024-07-08 05:10:00|10453.7|10448.7|10453.5|10448.5|10454|10449|10452.7|10447.7|21
1720415700000|2024-07-08 05:15:00|10453.6|10448.6|10455.7|10450.7|10456.2|10451.2|10453.6|10448.6|4
1720416000000|2024-07-08 05:20:00|10455.8|10450.8|10456.5|10451.5|10457.2|10452.2|10455.7|10450.7|1
1720416300000|2024-07-08 05:25:00|10456.7|10451.7|10456.5|10451.5|10457.1|10452.1|10456|10451|8
1720416600000|2024-07-08 05:30:00|10456.3|10451.3|10456.7|10451.7|10456.9|10451.9|10455.4|10450.4|7
1720416900000|2024-07-08 05:35:00|10456.5|10451.5|10458.7|10453.7|10458.8|10453.8|10456.5|10451.5|12
1720417200000|2024-07-08 05:40:00|10458.8|10453.8|10457.8|10452.8|10458.8|10453.8|10457.6|10452.6|8
1720417500000|2024-07-08 05:45:00|10457.4|10452.4|10458.8|10453.8|10458.9|10453.9|10457.2|10452.2|6
1720417800000|2024-07-08 05:50:00|10459|10454|10458.7|10453.7|10459.6|10454.6|10458.3|10453.3|19
1720418100000|2024-07-08 05:55:00|10458.8|10453.8|10458.9|10453.9|10459.7|10454.7|10457.9|10452.9|64
1720418400000|2024-07-08 06:00:00|10458.6|10453.6|10457.8|10452.8|10460.2|10455.2|10457.3|10452.3|45
1720418700000|2024-07-08 06:05:00|10457.9|10452.9|10460.2|10455.2|10460.2|10455.2|10457.4|10452.4|16
1720419000000|2024-07-08 06:10:00|10460.3|10455.3|10462.1|10457.1|10462.5|10457.5|10459.2|10454.2|46
1720419300000|2024-07-08 06:15:00|10461.9|10456.9|10461.8|10456.8|10462.2|10457.2|10460.6|10455.6|6
1720419600000|2024-07-08 06:20:00|10461.7|10456.7|10463.1|10458.1|10463.2|10458.2|10461.1|10456.1|24
1720419900000|2024-07-08 06:25:00|10462.9|10457.9|10463.6|10458.6|10464.1|10459.1|10462.5|10457.5|15
1720420200000|2024-07-08 06:30:00|10463.4|10458.4|10460.2|10455.2|10463.4|10458.4|10460.2|10455.2|15
1720420500000|2024-07-08 06:35:00|10460.1|10455.1|10458.3|10453.3|10461.2|10456.2|10458.2|10453.2|3
1720420800000|2024-07-08 06:40:00|10458.1|10453.1|10455.9|10450.9|10458.7|10453.7|10455.7|10450.7|33
1720421100000|2024-07-08 06:45:00|10455.7|10450.7|10459.9|10454.9|10460.6|10455.6|10455.7|10450.7|27
1720421400000|2024-07-08 06:50:00|10460.1|10455.1|10459.1|10454.1|10460.1|10455.1|10457.7|10452.7|25
1720421700000|2024-07-08 06:55:00|10459.3|10454.3|10461.2|10456.2|10461.9|10456.9|10458.4|10453.4|6
1720422000000|2024-07-08 07:00:00|10461.1|10456.1|10460.9|10455.9|10461.9|10456.9|10459.2|10454.2|41
1720422300000|2024-07-08 07:05:00|10460.7|10455.7|10459.9|10454.9|10461.6|10456.6|10459.1|10454.1|23
1720422600000|2024-07-08 07:10:00|10459.7|10454.7|10458.9|10453.9|10461.6|10456.6|10458.6|10453.6|20
1720422900000|2024-07-08 07:15:00|10458.7|10453.7|10456.2|10451.2|10459.5|10454.5|10455.9|10450.9|12
1720423200000|2024-07-08 07:20:00|10456|10451|10453.4|10448.4|10456.1|10451.1|10453.2|10448.2|24
1720423500000|2024-07-08 07:25:00|10453.6|10448.6|10455.4|10450.4|10455.4|10450.4|10453.6|10448.6|26
1720423800000|2024-07-08 07:30:00|10455.2|10450.2|10452.9|10447.9|10455.4|10450.4|10452.7|10447.7|27
1720424100000|2024-07-08 07:35:00|10452.7|10447.7|10454.2|10449.2|10455.1|10450.1|10452.7|10447.7|26
1720424400000|2024-07-08 07:40:00|10454.4|10449.4|10454.1|10449.1|10454.9|10449.9|10452.7|10447.7|30
1720424700000|2024-07-08 07:45:00|10454.2|10449.2|10452.2|10447.2|10454.7|10449.7|10451.2|10446.2|15
1720425000000|2024-07-08 07:50:00|10452.3|10447.3|10452.1|10447.1|10453.5|10448.5|10450.7|10445.7|12
1720425300000|2024-07-08 07:55:00|10451.9|10446.9|10451.1|10446.1|10453.2|10448.2|10450.7|10445.7|19
1720425600000|2024-07-08 08:00:00|10450.6|10445.6|10449.2|10444.2|10452.7|10447.7|10449|10444|38
1720425900000|2024-07-08 08:05:00|10449|10444|10449.2|10444.2|10450.6|10445.6|10448.7|10443.7|17
1720426200000|2024-07-08 08:10:00|10449|10444|10448.2|10443.2|10449.7|10444.7|10447.7|10442.7|21
1720426500000|2024-07-08 08:15:00|10448|10443|10450.7|10445.7|10451.7|10446.7|10448|10443|22
1720426800000|2024-07-08 08:20:00|10450.9|10445.9|10450.2|10445.2|10451.7|10446.7|10449.5|10444.5|11
1720427100000|2024-07-08 08:25:00|10450.6|10445.6|10452.1|10447.1|10452.1|10447.1|10450.2|10445.2|13
1720427400000|2024-07-08 08:30:00|10451.9|10446.9|10448.1|10443.1|10452|10447|10447.7|10442.7|22
1720427700000|2024-07-08 08:35:00|10448|10443|10448.6|10443.6|10449.7|10444.7|10447.7|10442.7|4
1720428000000|2024-07-08 08:40:00|10448.8|10443.8|10448.1|10443.1|10449.6|10444.6|10447.8|10442.8|9
1720428300000|2024-07-08 08:45:00|10448.3|10443.3|10449.6|10444.6|10449.6|10444.6|10447.7|10442.7|14
1720428600000|2024-07-08 08:50:00|10449.5|10444.5|10450.5|10445.5|10450.5|10445.5|10448.5|10443.5|6
1720428900000|2024-07-08 08:55:00|10450.6|10445.6|10452.1|10447.1|10452.6|10447.6|10450.5|10445.5|26
1720429200000|2024-07-08 09:00:00|10452.4|10447.4|10453.2|10448.2|10453.6|10448.6|10452.2|10447.2|6
1720429500000|2024-07-08 09:05:00|10453.4|10448.4|10452.6|10447.6|10454.4|10449.4|10452.5|10447.5|36
1720429800000|2024-07-08 09:10:00|10452.4|10447.4|10452.4|10447.4|10454.1|10449.1|10452.2|10447.2|4
1720430100000|2024-07-08 09:15:00|10452.3|10447.3|10451.1|10446.1|10453.4|10448.4|10451|10446|7
1720430400000|2024-07-08 09:20:00|10451.3|10446.3|10451.2|10446.2|10452.6|10447.6|10451.2|10446.2|4
1720430700000|2024-07-08 09:25:00|10451.4|10446.4|10449.9|10444.9|10451.6|10446.6|10449.7|10444.7|10
1720431000000|2024-07-08 09:30:00|10450.1|10445.1|10451.3|10446.3|10452.2|10447.2|10449.6|10444.6|25
1720431300000|2024-07-08 09:35:00|10451.2|10446.2|10450.7|10445.7|10451.9|10446.9|10450.1|10445.1|8
1720431600000|2024-07-08 09:40:00|10450.9|10445.9|10450.2|10445.2|10452.2|10447.2|10450.2|10445.2|15
1720431900000|2024-07-08 09:45:00|10450.4|10445.4|10451.6|10446.6|10451.6|10446.6|10449.7|10444.7|7
1720432200000|2024-07-08 09:50:00|10451.4|10446.4|10450.4|10445.4|10451.6|10446.6|10450|10445|13
1720432500000|2024-07-08 09:55:00|10450.6|10445.6|10451.3|10446.3|10451.9|10446.9|10450.2|10445.2|8
1720432800000|2024-07-08 10:00:00|10451.4|10446.4|10452.3|10447.3|10452.7|10447.7|10450.9|10445.9|5
1720433100000|2024-07-08 10:05:00|10452.4|10447.4|10453.6|10448.6|10454.4|10449.4|10452.2|10447.2|22
1720433400000|2024-07-08 10:10:00|10453.4|10448.4|10450.9|10445.9|10453.6|10448.6|10450.9|10445.9|12
1720433700000|2024-07-08 10:15:00|10451.1|10446.1|10449.7|10444.7|10451.1|10446.1|10449.7|10444.7|2
1720434000000|2024-07-08 10:20:00|10449.9|10444.9|10450.6|10445.6|10450.6|10445.6|10449.1|10444.1|7
1720434300000|2024-07-08 10:25:00|10450.4|10445.4|10451.6|10446.6|10452.1|10447.1|10450.2|10445.2|16
1720434600000|2024-07-08 10:30:00|10451.4|10446.4|10452.1|10447.1|10452.1|10447.1|10450.7|10445.7|30
1720434900000|2024-07-08 10:35:00|10452.4|10447.4|10459.6|10454.6|10459.6|10454.6|10452.3|10447.3|34
1720435200000|2024-07-08 10:40:00|10459.4|10454.4|10457.2|10452.2|10460.7|10455.7|10457.1|10452.1|70
1720435500000|2024-07-08 10:45:00|10457.1|10452.1|10456.1|10451.1|10457.9|10452.9|10455.9|10450.9|22
1720435800000|2024-07-08 10:50:00|10455.9|10450.9|10455.7|10450.7|10457.1|10452.1|10455.7|10450.7|8
1720436100000|2024-07-08 10:55:00|10455.9|10450.9|10456.4|10451.4|10457.6|10452.6|10455.7|10450.7|15
1720436400000|2024-07-08 11:00:00|10456.5|10451.5|10457.7|10452.7|10458|10453|10456.5|10451.5|53
1720436700000|2024-07-08 11:05:00|10457.9|10452.9|10456.1|10451.1|10457.9|10452.9|10455.2|10450.2|19
1720437000000|2024-07-08 11:10:00|10455.9|10450.9|10456.6|10451.6|10456.9|10451.9|10455.7|10450.7|11
1720437300000|2024-07-08 11:15:00|10456.4|10451.4|10454.7|10449.7|10456.4|10451.4|10454.7|10449.7|8
1720437600000|2024-07-08 11:20:00|10454.9|10449.9|10455.3|10450.3|10456|10451|10454.7|10449.7|5
1720437900000|2024-07-08 11:25:00|10455.4|10450.4|10456.3|10451.3|10456.6|10451.6|10455.2|10450.2|39
1720438200000|2024-07-08 11:30:00|10456.5|10451.5|10454.7|10449.7|10457.1|10452.1|10454.6|10449.6|3
1720438500000|2024-07-08 11:35:00|10454.8|10449.8|10453.9|10448.9|10455.6|10450.6|10453.7|10448.7|5
1720438800000|2024-07-08 11:40:00|10453.7|10448.7|10454.6|10449.6|10455.8|10450.8|10453.7|10448.7|3
1720439100000|2024-07-08 11:45:00|10454.8|10449.8|10455.6|10450.6|10456|10451|10454.4|10449.4|4
1720439400000|2024-07-08 11:50:00|10455.8|10450.8|10456|10451|10456.2|10451.2|10454.7|10449.7|12
1720439700000|2024-07-08 11:55:00|10456.2|10451.2|10453.2|10448.2|10457.2|10452.2|10453.2|10448.2|19
1720440000000|2024-07-08 12:00:00|10453.1|10448.1|10452.5|10447.5|10453.3|10448.3|10450.8|10445.8|36
1720440300000|2024-07-08 12:05:00|10452.3|10447.3|10450.8|10445.8|10453.1|10448.1|10450|10445|38
1720440600000|2024-07-08 12:10:00|10451|10446|10450.3|10445.3|10451|10446|10449.7|10444.7|9
1720440900000|2024-07-08 12:15:00|10450.1|10445.1|10448.9|10443.9|10450.1|10445.1|10447.1|10442.1|29
1720441200000|2024-07-08 12:20:00|10448.7|10443.7|10447.2|10442.2|10449.1|10444.1|10446.8|10441.8|110
1720441500000|2024-07-08 12:25:00|10447.1|10442.1|10446|10441|10447.6|10442.6|10445.3|10440.3|225
1720441800000|2024-07-08 12:30:00|10446.1|10441.1|10444.5|10439.5|10446.1|10441.1|10444.1|10439.1|69
1720442100000|2024-07-08 12:35:00|10444.6|10439.6|10445.2|10440.2|10446.1|10441.1|10443.6|10438.6|48
1720442400000|2024-07-08 12:40:00|10445|10440|10445.1|10440.1|10446.1|10441.1|10444.1|10439.1|32
1720442700000|2024-07-08 12:45:00|10444.7|10439.7|10444.6|10439.6|10445.5|10440.5|10443.6|10438.6|41
1720443000000|2024-07-08 12:50:00|10444.9|10439.9|10444.7|10439.7|10445.1|10440.1|10443.1|10438.1|62
1720443300000|2024-07-08 12:55:00|10444.5|10439.5|10442.5|10437.5|10444.7|10439.7|10441.8|10436.8|55
1720443600000|2024-07-08 13:00:00|10442.3|10437.3|10441.8|10436.8|10443.1|10438.1|10441.3|10436.3|82
1720443900000|2024-07-08 13:05:00|10441.9|10436.9|10443.5|10438.5|10445.1|10440.1|10441.8|10436.8|106
1720444200000|2024-07-08 13:10:00|10443.3|10438.3|10442|10437|10444.6|10439.6|10441.8|10436.8|43
1720444500000|2024-07-08 13:15:00|10441.8|10436.8|10443.1|10438.1|10443.3|10438.3|10441.3|10436.3|78
1720444800000|2024-07-08 13:20:00|10442.9|10437.9|10442.6|10437.6|10443.6|10438.6|10441.3|10436.3|189
1720445100000|2024-07-08 13:25:00|10442.4|10437.4|10442.6|10437.6|10443.5|10438.5|10442.2|10437.2|52
1720445400000|2024-07-08 13:30:00|10442.4|10437.4|10440.9|10435.9|10442.9|10437.9|10440.9|10435.9|100
1720445700000|2024-07-08 13:35:00|10441.3|10436.3|10444.7|10439.7|10445.5|10440.5|10441.3|10436.3|137
1720446000000|2024-07-08 13:40:00|10444.6|10439.6|10446.1|10441.1|10446.4|10441.4|10443.2|10438.2|452
1720446300000|2024-07-08 13:45:00|10446|10441|10444.7|10439.7|10446.2|10441.2|10442.6|10437.6|63
1720446600000|2024-07-08 13:50:00|10444.6|10439.6|10444.6|10439.6|10445.5|10440.5|10443.1|10438.1|62
1720446900000|2024-07-08 13:55:00|10444.4|10439.4|10443.5|10438.5|10444.9|10439.9|10442.7|10437.7|78
1720447200000|2024-07-08 14:00:00|10443.6|10438.6|10443.1|10438.1|10444.1|10439.1|10442.4|10437.4|67
1720447500000|2024-07-08 14:05:00|10442.9|10437.9|10442.2|10437.2|10444.6|10439.6|10441.3|10436.3|54
1720447800000|2024-07-08 14:10:00|10442.4|10437.4|10442.7|10437.7|10443.1|10438.1|10441.2|10436.2|43
1720448100000|2024-07-08 14:15:00|10442.6|10437.6|10442.6|10437.6|10444.6|10439.6|10442.2|10437.2|48
1720448400000|2024-07-08 14:20:00|10443.1|10438.1|10444|10439|10444.1|10439.1|10442.5|10437.5|57
1720448700000|2024-07-08 14:25:00|10443.7|10438.7|10445.6|10440.6|10446.5|10441.5|10443.6|10438.6|157
1720449000000|2024-07-08 14:30:00|10445.7|10440.7|10447.5|10442.5|10448|10443|10444.5|10439.5|116
1720449300000|2024-07-08 14:35:00|10447.8|10442.8|10446.7|10441.7|10449.5|10444.5|10446.5|10441.5|109
1720449600000|2024-07-08 14:40:00|10446.9|10441.9|10448.5|10443.5|10448.5|10443.5|10445.6|10440.6|40
1720449900000|2024-07-08 14:45:00|10448.4|10443.4|10449.1|10444.1|10449.6|10444.6|10446.9|10441.9|34
1720450200000|2024-07-08 14:50:00|10449.5|10444.5|10449.7|10444.7|10450.6|10445.6|10446.9|10441.9|71
1720450500000|2024-07-08 14:55:00|10449.9|10444.9|10449.6|10444.6|10452|10447|10449.6|10444.6|209
1720450800000|2024-07-08 15:00:00|10449.5|10444.5|10453.1|10448.1|10453.5|10448.5|10448.7|10443.7|98
1720451100000|2024-07-08 15:05:00|10452.9|10447.9|10451.5|10446.5|10453.4|10448.4|10451.2|10446.2|76
1720451400000|2024-07-08 15:10:00|10451.3|10446.3|10452.5|10447.5|10454|10449|10451.3|10446.3|42
1720451700000|2024-07-08 15:15:00|10452.3|10447.3|10451.5|10446.5|10453|10448|10451|10446|26
1720452000000|2024-07-08 15:20:00|10451.7|10446.7|10451.5|10446.5|10452.5|10447.5|10450.1|10445.1|33
1720452300000|2024-07-08 15:25:00|10451.3|10446.3|10452.5|10447.5|10453.2|10448.2|10451.1|10446.1|27
1720452600000|2024-07-08 15:30:00|10452.2|10447.2|10453.1|10448.1|10453.6|10448.6|10451.7|10446.7|44
1720452900000|2024-07-08 15:35:00|10453.3|10448.3|10453|10448|10453.6|10448.6|10452.7|10447.7|31
1720453200000|2024-07-08 15:40:00|10453.1|10448.1|10453.5|10448.5|10453.7|10448.7|10452.5|10447.5|34
1720453500000|2024-07-08 15:45:00|10453.7|10448.7|10455|10450|10455|10450|10453.5|10448.5|92
1720453800000|2024-07-08 15:50:00|10454.9|10449.9|10454.6|10449.6|10455.5|10450.5|10454.5|10449.5|41
1720454100000|2024-07-08 15:55:00|10454.2|10449.2|10453.8|10448.8|10454.9|10449.9|10453.6|10448.6|22
1720454400000|2024-07-08 16:00:00|10453.6|10448.6|10455|10450|10456|10451|10452.6|10447.6|38
1720454700000|2024-07-08 16:05:00|10454.8|10449.8|10455.7|10450.7|10455.7|10450.7|10454.6|10449.6|13
1720455000000|2024-07-08 16:10:00|10455.9|10450.9|10455.6|10450.6|10456.5|10451.5|10455.1|10450.1|22
1720455300000|2024-07-08 16:15:00|10455.8|10450.8|10457|10452|10457.5|10452.5|10455.6|10450.6|22
1720455600000|2024-07-08 16:20:00|10456.8|10451.8|10456.2|10451.2|10457|10452|10456.1|10451.1|40
1720455900000|2024-07-08 16:25:00|10456.1|10451.1|10454.5|10449.5|10456.6|10451.6|10454.5|10449.5|52
1720456200000|2024-07-08 16:30:00|10454.9|10449.9|10454.4|10449.4|10455.9|10450.9|10454.1|10449.1|16
1720456500000|2024-07-08 16:35:00|10454.3|10449.3|10455|10450|10455|10450|10453.6|10448.6|26
1720456800000|2024-07-08 16:40:00|10454.6|10449.6|10454.6|10449.6|10454.9|10449.9|10454.1|10449.1|14
1720457100000|2024-07-08 16:45:00|10454.5|10449.5|10453.9|10448.9|10454.5|10449.5|10453.5|10448.5|42
1720457400000|2024-07-08 16:50:00|10453.8|10448.8|10454.5|10449.5|10454.8|10449.8|10453.5|10448.5|25
1720457700000|2024-07-08 16:55:00|10454.3|10449.3|10454.1|10449.1|10454.5|10449.5|10453.6|10448.6|11
1720458000000|2024-07-08 17:00:00|10454.4|10449.4|10455|10450|10455.1|10450.1|10453.6|10448.6|24
1720458300000|2024-07-08 17:05:00|10454.9|10449.9|10455.9|10450.9|10456.2|10451.2|10454.9|10449.9|17
1720458600000|2024-07-08 17:10:00|10455.6|10450.6|10454|10449|10455.6|10450.6|10454|10449|35
1720458900000|2024-07-08 17:15:00|10454.4|10449.4|10453.3|10448.3|10454.8|10449.8|10453.1|10448.1|35
1720459200000|2024-07-08 17:20:00|10453.4|10448.4|10453.6|10448.6|10454|10449|10453.1|10448.1|25
1720459500000|2024-07-08 17:25:00|10453.7|10448.7|10455.7|10450.7|10456|10451|10453.4|10448.4|20
1720459800000|2024-07-08 17:30:00|10455.8|10450.8|10455.6|10450.6|10456.1|10451.1|10455.1|10450.1|35
1720460100000|2024-07-08 17:35:00|10455.2|10450.2|10454.6|10449.6|10455.6|10450.6|10454.6|10449.6|26
1720460400000|2024-07-08 17:40:00|10454.4|10449.4|10454.6|10449.6|10455|10450|10454.1|10449.1|29
1720460700000|2024-07-08 17:45:00|10454.7|10449.7|10454.2|10449.2|10454.7|10449.7|10453.5|10448.5|26
1720461000000|2024-07-08 17:50:00|10454.3|10449.3|10453.6|10448.6|10454.5|10449.5|10453|10448|15
1720461300000|2024-07-08 17:55:00|10453.7|10448.7|10454.6|10449.6|10455|10450|10453.7|10448.7|25
1720461600000|2024-07-08 18:00:00|10454.8|10449.8|10455.4|10450.4|10455.4|10450.4|10454.6|10449.6|25
1720461900000|2024-07-08 18:05:00|10455.7|10450.7|10456.9|10451.9|10456.9|10451.9|10455.7|10450.7|31
1720462200000|2024-07-08 18:10:00|10457.1|10452.1|10457.4|10452.4|10457.4|10452.4|10457|10452|24
1720462500000|2024-07-08 18:15:00|10457.2|10452.2|10456.5|10451.5|10457.4|10452.4|10456.2|10451.2|40
1720462800000|2024-07-08 18:20:00|10456.1|10451.1|10456.5|10451.5|10456.6|10451.6|10456.1|10451.1|30
1720463100000|2024-07-08 18:25:00|10457|10452|10457|10452|10457|10452|10456.5|10451.5|48
1720463400000|2024-07-08 18:30:00|10457.4|10452.4|10458|10453|10458|10453|10457.4|10452.4|23
1720463700000|2024-07-08 18:35:00|10458.4|10453.4|10459|10454|10459|10454|10458.4|10453.4|24
1720464000000|2024-07-08 18:40:00|10459.4|10454.4|10460.4|10455.4|10461.4|10456.4|10459.4|10454.4|50
1720464300000|2024-07-08 18:45:00|10460.5|10455.5|10461|10456|10461.4|10456.4|10460.4|10455.4|34
1720464600000|2024-07-08 18:50:00|10460.5|10455.5|10461|10456|10461|10456|10460.1|10455.1|100
1720464900000|2024-07-08 18:55:00|10460.9|10455.9|10460|10455|10461|10456|10459.4|10454.4|197
1720465200000|2024-07-08 19:00:00|10459.8|10454.8|10459.5|10454.5|10460|10455|10459.1|10454.1|37
1720465500000|2024-07-08 19:05:00|10459.7|10454.7|10460.7|10455.7|10460.9|10455.9|10459.5|10454.5|23
1720465800000|2024-07-08 19:10:00|10460.5|10455.5|10461|10456|10461.4|10456.4|10460.5|10455.5|25
1720466100000|2024-07-08 19:15:00|10461.3|10456.3|10461.4|10456.4|10461.5|10456.5|10461|10456|49
1720466400000|2024-07-08 19:20:00|10461.8|10456.8|10462.4|10457.4|10462.5|10457.5|10461.5|10456.5|21
1720466700000|2024-07-08 19:25:00|10462.6|10457.6|10462.5|10457.5|10463|10458|10462.5|10457.5|43
1720467000000|2024-07-08 19:30:00|10462.1|10457.1|10461.5|10456.5|10462.5|10457.5|10461.4|10456.4|10
1720467300000|2024-07-08 19:35:00|10461.6|10456.6|10461.8|10456.8|10461.9|10456.9|10461.3|10456.3|7
1720467600000|2024-07-08 19:40:00|10461.6|10456.6|10461.5|10456.5|10462|10457|10461.5|10456.5|4
1720467900000|2024-07-08 19:45:00|10461.1|10456.1|10461|10456|10461.5|10456.5|10460.6|10455.6|13
1720468200000|2024-07-08 19:50:00|10460.9|10455.9|10460.5|10455.5|10461|10456|10459.9|10454.9|22
1720468500000|2024-07-08 19:55:00|10460.7|10455.7|10460.9|10455.9|10461.2|10456.2|10460.5|10455.5|21
1720468800000|2024-07-08 20:00:00|10460.6|10455.6|10461|10456|10461.4|10456.4|10460.6|10455.6|7
1720469100000|2024-07-08 20:05:00|10461.1|10456.1|10461.4|10456.4|10461.4|10456.4|10461|10456|10
1720469400000|2024-07-08 20:10:00|10461.8|10456.8|10461.7|10456.7|10462.5|10457.5|10461.5|10456.5|30
1720469700000|2024-07-08 20:15:00|10461.5|10456.5|10461.7|10456.7|10461.9|10456.9|10461.4|10456.4|48
1720470000000|2024-07-08 20:20:00|10461.5|10456.5|10461.7|10456.7|10461.9|10456.9|10461.2|10456.2|3
1720470300000|2024-07-08 20:25:00|10461.5|10456.5|10461.4|10456.4|10461.9|10456.9|10461.4|10456.4|21
1720470600000|2024-07-08 20:30:00|10461.3|10456.3|10461.4|10456.4|10461.4|10456.4|10460.9|10455.9|1
1720470900000|2024-07-08 20:35:00|10461.6|10456.6|10461.7|10456.7|10461.9|10456.9|10461.4|10456.4|2
1720471200000|2024-07-08 20:40:00|10461.4|10456.4|10461.4|10456.4|10461.9|10456.9|10461.3|10456.3|3
1720471500000|2024-07-08 20:45:00|10461.2|10456.2|10461.7|10456.7|10461.9|10456.9|10461|10456|1
1720471800000|2024-07-08 20:50:00|10461.9|10456.9|10462.3|10457.3|10462.4|10457.4|10461.7|10456.7|9
1720472100000|2024-07-08 20:55:00|10462.2|10457.2|10461.6|10456.6|10462.4|10457.4|10461.1|10456.1|13
1720483200000|2024-07-09 00:00:00|10458.1|10453.1|10458.1|10453.1|10458.2|10453.2|10457.1|10452.1|95
1720483500000|2024-07-09 00:05:00|10457.9|10452.9|10456.9|10451.9|10457.9|10452.9|10456.1|10451.1|13
1720483800000|2024-07-09 00:10:00|10456.7|10451.7|10456.2|10451.2|10457.1|10452.1|10456.2|10451.2|7
1720484100000|2024-07-09 00:15:00|10456.1|10451.1|10457.9|10452.9|10458.1|10453.1|10455.7|10450.7|10
1720484400000|2024-07-09 00:20:00|10458.1|10453.1|10457.1|10452.1|10458.1|10453.1|10457.1|10452.1|1
1720484700000|2024-07-09 00:25:00|10457.3|10452.3|10457.1|10452.1|10457.3|10452.3|10456.9|10451.9|0
1720485000000|2024-07-09 00:30:00|10457.3|10452.3|10458.7|10453.7|10458.9|10453.9|10457.1|10452.1|8
1720485300000|2024-07-09 00:35:00|10459|10454|10458.1|10453.1|10459.3|10454.3|10457.8|10452.8|3
1720485600000|2024-07-09 00:40:00|10457.9|10452.9|10459.2|10454.2|10459.2|10454.2|10457.9|10452.9|7
1720485900000|2024-07-09 00:45:00|10459.1|10454.1|10459.2|10454.2|10459.2|10454.2|10458.7|10453.7|11
1720486200000|2024-07-09 00:50:00|10459.5|10454.5|10462.2|10457.2|10462.2|10457.2|10459.5|10454.5|16
1720486500000|2024-07-09 00:55:00|10462.1|10457.1|10461.7|10456.7|10462.1|10457.1|10461.3|10456.3|3
1720486800000|2024-07-09 01:00:00|10461.6|10456.6|10462.2|10457.2|10462.3|10457.3|10461.4|10456.4|9
1720487100000|2024-07-09 01:05:00|10462.1|10457.1|10461.1|10456.1|10462.2|10457.2|10460.7|10455.7|2
1720487400000|2024-07-09 01:10:00|10460.9|10455.9|10460.2|10455.2|10461.2|10456.2|10459.8|10454.8|4
1720487700000|2024-07-09 01:15:00|10460.7|10455.7|10460.1|10455.1|10461.1|10456.1|10459.9|10454.9|14
1720488000000|2024-07-09 01:20:00|10460.2|10455.2|10461.2|10456.2|10461.3|10456.3|10459.8|10454.8|3
1720488300000|2024-07-09 01:25:00|10461|10456|10460.5|10455.5|10461|10456|10460.3|10455.3|4
1720488600000|2024-07-09 01:30:00|10460.7|10455.7|10462.2|10457.2|10462.2|10457.2|10460.7|10455.7|4
1720488900000|2024-07-09 01:35:00|10462.4|10457.4|10462.7|10457.7|10463.2|10458.2|10462.4|10457.4|29
1720489200000|2024-07-09 01:40:00|10462.5|10457.5|10464.2|10459.2|10464.2|10459.2|10462.5|10457.5|2
1720489500000|2024-07-09 01:45:00|10464.3|10459.3|10465.2|10460.2|10466|10461|10464.3|10459.3|27
1720489800000|2024-07-09 01:50:00|10465.4|10460.4|10465.6|10460.6|10466.1|10461.1|10465.2|10460.2|3
1720490100000|2024-07-09 01:55:00|10465.4|10460.4|10465.2|10460.2|10466|10461|10464.8|10459.8|6
1720490400000|2024-07-09 02:00:00|10465.3|10460.3|10466.7|10461.7|10466.7|10461.7|10465.2|10460.2|7
1720490700000|2024-07-09 02:05:00|10466.5|10461.5|10469.5|10464.5|10470.2|10465.2|10466.5|10461.5|21
1720491000000|2024-07-09 02:10:00|10469.3|10464.3|10469.3|10464.3|10469.5|10464.5|10468.3|10463.3|44
1720491300000|2024-07-09 02:15:00|10469.5|10464.5|10469.2|10464.2|10469.5|10464.5|10468.8|10463.8|1
1720491600000|2024-07-09 02:20:00|10469|10464|10466.2|10461.2|10469|10464|10466.1|10461.1|8
1720491900000|2024-07-09 02:25:00|10466|10461|10466.7|10461.7|10467|10462|10465.8|10460.8|2
1720492200000|2024-07-09 02:30:00|10466.5|10461.5|10464|10459|10466.5|10461.5|10463.8|10458.8|8
1720492500000|2024-07-09 02:35:00|10464.2|10459.2|10463.5|10458.5|10464.2|10459.2|10463.3|10458.3|29
1720492800000|2024-07-09 02:40:00|10463.3|10458.3|10463.7|10458.7|10463.7|10458.7|10463.3|10458.3|2
1720493100000|2024-07-09 02:45:00|10463.3|10458.3|10463.2|10458.2|10463.7|10458.7|10462.8|10457.8|24
1720493400000|2024-07-09 02:50:00|10463|10458|10463.8|10458.8|10464.3|10459.3|10463|10458|13
1720493700000|2024-07-09 02:55:00|10463.5|10458.5|10464.2|10459.2|10464.3|10459.3|10463.3|10458.3|10
1720494000000|2024-07-09 03:00:00|10463.8|10458.8|10463|10458|10464.8|10459.8|10463|10458|10
1720494300000|2024-07-09 03:05:00|10463.2|10458.2|10463.5|10458.5|10463.7|10458.7|10463|10458|0
1720494600000|2024-07-09 03:10:00|10463.7|10458.7|10462.8|10457.8|10464|10459|10462.8|10457.8|4
1720494900000|2024-07-09 03:15:00|10463|10458|10461.8|10456.8|10463|10458|10461.5|10456.5|7
1720495200000|2024-07-09 03:20:00|10461.7|10456.7|10463.2|10458.2|10463.3|10458.3|10461.5|10456.5|2
1720495500000|2024-07-09 03:25:00|10463.7|10458.7|10463.8|10458.8|10464.3|10459.3|10463.5|10458.5|2
1720495800000|2024-07-09 03:30:00|10463.6|10458.6|10463.3|10458.3|10463.6|10458.6|10462.3|10457.3|7
1720496100000|2024-07-09 03:35:00|10463.2|10458.2|10462.5|10457.5|10463.4|10458.4|10462.3|10457.3|1
1720496400000|2024-07-09 03:40:00|10462.3|10457.3|10462.5|10457.5|10463.1|10458.1|10462.3|10457.3|3
1720496700000|2024-07-09 03:45:00|10462.3|10457.3|10462.7|10457.7|10462.7|10457.7|10461.8|10456.8|0
1720497000000|2024-07-09 03:50:00|10462.9|10457.9|10463.3|10458.3|10463.5|10458.5|10462.7|10457.7|1
1720497300000|2024-07-09 03:55:00|10463.1|10458.1|10462.8|10457.8|10463.2|10458.2|10462.8|10457.8|5
1720497600000|2024-07-09 04:00:00|10462.7|10457.7|10462.2|10457.2|10462.8|10457.8|10461.8|10456.8|1
1720497900000|2024-07-09 04:05:00|10462.4|10457.4|10461.3|10456.3|10462.7|10457.7|10461.3|10456.3|3
1720498200000|2024-07-09 04:10:00|10461.4|10456.4|10461.2|10456.2|10461.5|10456.5|10460.8|10455.8|5
1720498500000|2024-07-09 04:15:00|10461|10456|10460.7|10455.7|10461.2|10456.2|10460.2|10455.2|1
1720498800000|2024-07-09 04:20:00|10460.9|10455.9|10461.5|10456.5|10461.7|10456.7|10460.7|10455.7|1
1720499100000|2024-07-09 04:25:00|10461.3|10456.3|10461.7|10456.7|10461.7|10456.7|10461.2|10456.2|2
1720499400000|2024-07-09 04:30:00|10461.5|10456.5|10462.2|10457.2|10462.2|10457.2|10461.2|10456.2|2
1720499700000|2024-07-09 04:35:00|10462|10457|10461.7|10456.7|10462.2|10457.2|10461.6|10456.6|0
1720500000000|2024-07-09 04:40:00|10461.5|10456.5|10460.3|10455.3|10461.7|10456.7|10460.3|10455.3|6
1720500300000|2024-07-09 04:45:00|10460.2|10455.2|10459.2|10454.2|10460.2|10455.2|10458.7|10453.7|13
1720500600000|2024-07-09 04:50:00|10459.4|10454.4|10459.2|10454.2|10459.7|10454.7|10459.2|10454.2|0
1720500900000|2024-07-09 04:55:00|10459.4|10454.4|10460.2|10455.2|10460.2|10455.2|10458.8|10453.8|5
1720501200000|2024-07-09 05:00:00|10460.1|10455.1|10459.5|10454.5|10460.1|10455.1|10459.1|10454.1|2
1720501500000|2024-07-09 05:05:00|10459.3|10454.3|10460.2|10455.2|10460.7|10455.7|10459.2|10454.2|3
1720501800000|2024-07-09 05:10:00|10460.5|10455.5|10461.7|10456.7|10461.7|10456.7|10460.5|10455.5|2
1720502100000|2024-07-09 05:15:00|10461.9|10456.9|10461.3|10456.3|10462.2|10457.2|10461.2|10456.2|2
1720502400000|2024-07-09 05:20:00|10461.2|10456.2|10460.7|10455.7|10461.7|10456.7|10460.3|10455.3|0
1720502700000|2024-07-09 05:25:00|10460.5|10455.5|10460|10455|10460.5|10455.5|10459.7|10454.7|3
1720503000000|2024-07-09 05:30:00|10459.8|10454.8|10459.7|10454.7|10460.2|10455.2|10458.8|10453.8|7
1720503300000|2024-07-09 05:35:00|10459.9|10454.9|10460.5|10455.5|10460.7|10455.7|10459.9|10454.9|1
1720503600000|2024-07-09 05:40:00|10460.3|10455.3|10460.7|10455.7|10460.9|10455.9|10460.2|10455.2|5
1720503900000|2024-07-09 05:45:00|10461.2|10456.2|10461.7|10456.7|10461.7|10456.7|10460.7|10455.7|7
1720504200000|2024-07-09 05:50:00|10461.5|10456.5|10461.8|10456.8|10462.2|10457.2|10461.2|10456.2|20
1720504500000|2024-07-09 05:55:00|10461.7|10456.7|10460.2|10455.2|10461.7|10456.7|10459.7|10454.7|9
1720504800000|2024-07-09 06:00:00|10460|10455|10459.2|10454.2|10460.2|10455.2|10458.2|10453.2|25
1720505100000|2024-07-09 06:05:00|10459|10454|10459.6|10454.6|10459.7|10454.7|10458.7|10453.7|7
1720505400000|2024-07-09 06:10:00|10459.7|10454.7|10461.9|10456.9|10462.1|10457.1|10459.7|10454.7|5
1720505700000|2024-07-09 06:15:00|10461.7|10456.7|10462.2|10457.2|10463.4|10458.4|10461.2|10456.2|7
1720506000000|2024-07-09 06:20:00|10461.8|10456.8|10459.7|10454.7|10461.8|10456.8|10459.3|10454.3|30
1720506300000|2024-07-09 06:25:00|10459.9|10454.9|10459.1|10454.1|10460|10455|10458.4|10453.4|20
1720506600000|2024-07-09 06:30:00|10459.4|10454.4|10460.2|10455.2|10461.2|10456.2|10459.4|10454.4|2
1720506900000|2024-07-09 06:35:00|10460.6|10455.6|10461.1|10456.1|10461.4|10456.4|10459.5|10454.5|8
1720507200000|2024-07-09 06:40:00|10461.3|10456.3|10459.8|10454.8|10461.4|10456.4|10459.7|10454.7|2
1720507500000|2024-07-09 06:45:00|10459.7|10454.7|10460.6|10455.6|10461.1|10456.1|10459.7|10454.7|5
1720507800000|2024-07-09 06:50:00|10460.8|10455.8|10461.9|10456.9|10461.9|10456.9|10460.7|10455.7|9
1720508100000|2024-07-09 06:55:00|10462.1|10457.1|10461.6|10456.6|10462.5|10457.5|10461.2|10456.2|11
1720508400000|2024-07-09 07:00:00|10461.4|10456.4|10459.6|10454.6|10461.4|10456.4|10458.7|10453.7|15
1720508700000|2024-07-09 07:05:00|10459.2|10454.2|10458.6|10453.6|10459.5|10454.5|10457.3|10452.3|19
1720509000000|2024-07-09 07:10:00|10458.7|10453.7|10460.8|10455.8|10461.2|10456.2|10458.2|10453.2|19
1720509300000|2024-07-09 07:15:00|10460.6|10455.6|10461.1|10456.1|10461.3|10456.3|10459.2|10454.2|22
1720509600000|2024-07-09 07:20:00|10460.9|10455.9|10462.3|10457.3|10462.6|10457.6|10460.9|10455.9|8
1720509900000|2024-07-09 07:25:00|10462.2|10457.2|10460.7|10455.7|10462.6|10457.6|10460.7|10455.7|10
1720510200000|2024-07-09 07:30:00|10460.6|10455.6|10461.7|10456.7|10462.2|10457.2|10460.6|10455.6|16
1720510500000|2024-07-09 07:35:00|10461.8|10456.8|10463.4|10458.4|10465.1|10460.1|10461.8|10456.8|64
1720510800000|2024-07-09 07:40:00|10463.3|10458.3|10465.1|10460.1|10465.1|10460.1|10461.9|10456.9|4
1720511100000|2024-07-09 07:45:00|10465.3|10460.3|10466.6|10461.6|10467.6|10462.6|10465.3|10460.3|21
1720511400000|2024-07-09 07:50:00|10466.8|10461.8|10466.3|10461.3|10468.1|10463.1|10465.8|10460.8|77
1720511700000|2024-07-09 07:55:00|10466.2|10461.2|10467.9|10462.9|10468.1|10463.1|10466.2|10461.2|20
1720512000000|2024-07-09 08:00:00|10468.1|10463.1|10467.6|10462.6|10469.1|10464.1|10467.2|10462.2|57
1720512300000|2024-07-09 08:05:00|10467.4|10462.4|10466.7|10461.7|10467.6|10462.6|10466.7|10461.7|15
1720512600000|2024-07-09 08:10:00|10466.9|10461.9|10466.7|10461.7|10467.6|10462.6|10466.4|10461.4|11
1720512900000|2024-07-09 08:15:00|10466.9|10461.9|10466.7|10461.7|10468.1|10463.1|10465.7|10460.7|31
1720513200000|2024-07-09 08:20:00|10466.6|10461.6|10466.1|10461.1|10467.6|10462.6|10465.7|10460.7|20
1720513500000|2024-07-09 08:25:00|10465.7|10460.7|10468|10463|10468.1|10463.1|10465.7|10460.7|11
1720513800000|2024-07-09 08:30:00|10468.1|10463.1|10468.7|10463.7|10469.1|10464.1|10467.7|10462.7|8
1720514100000|2024-07-09 08:35:00|10468.5|10463.5|10467.3|10462.3|10468.9|10463.9|10466.2|10461.2|26
1720514400000|2024-07-09 08:40:00|10467.2|10462.2|10466.2|10461.2|10468.6|10463.6|10465.9|10460.9|13
1720514700000|2024-07-09 08:45:00|10466.4|10461.4|10466.6|10461.6|10467.6|10462.6|10465.7|10460.7|4
1720515000000|2024-07-09 08:50:00|10466.4|10461.4|10465.2|10460.2|10466.9|10461.9|10465.2|10460.2|21
1720515300000|2024-07-09 08:55:00|10465.4|10460.4|10465.7|10460.7|10466.9|10461.9|10464.7|10459.7|18
1720515600000|2024-07-09 09:00:00|10465.6|10460.6|10466.2|10461.2|10466.9|10461.9|10465.6|10460.6|11
1720515900000|2024-07-09 09:05:00|10466.4|10461.4|10466.9|10461.9|10467.1|10462.1|10465.6|10460.6|4
1720516200000|2024-07-09 09:10:00|10467.1|10462.1|10464.7|10459.7|10467.1|10462.1|10464.7|10459.7|11
1720516500000|2024-07-09 09:15:00|10464.6|10459.6|10464.8|10459.8|10465.2|10460.2|10464|10459|26
1720516800000|2024-07-09 09:20:00|10465|10460|10466.2|10461.2|10466.6|10461.6|10464.2|10459.2|38
1720517100000|2024-07-09 09:25:00|10466.3|10461.3|10464.7|10459.7|10466.6|10461.6|10464.7|10459.7|15
1720517400000|2024-07-09 09:30:00|10464.6|10459.6|10465.1|10460.1|10465.3|10460.3|10464.5|10459.5|7
1720517700000|2024-07-09 09:35:00|10464.9|10459.9|10462.1|10457.1|10465.1|10460.1|10461.9|10456.9|20
1720518000000|2024-07-09 09:40:00|10462.2|10457.2|10462.7|10457.7|10463.3|10458.3|10461.2|10456.2|7
1720518300000|2024-07-09 09:45:00|10462.8|10457.8|10464|10459|10464|10459|10462.2|10457.2|11
1720518600000|2024-07-09 09:50:00|10464.1|10459.1|10463.7|10458.7|10464.1|10459.1|10462.7|10457.7|6
1720518900000|2024-07-09 09:55:00|10463.6|10458.6|10464.6|10459.6|10465.1|10460.1|10463.5|10458.5|2
1720519200000|2024-07-09 10:00:00|10464.5|10459.5|10464.1|10459.1|10464.7|10459.7|10463.7|10458.7|2
1720519500000|2024-07-09 10:05:00|10464.3|10459.3|10465.6|10460.6|10465.6|10460.6|10464.2|10459.2|6
1720519800000|2024-07-09 10:10:00|10465.8|10460.8|10466.1|10461.1|10466.5|10461.5|10465.4|10460.4|6
1720520100000|2024-07-09 10:15:00|10466.3|10461.3|10464.1|10459.1|10466.6|10461.6|10463.8|10458.8|8
1720520400000|2024-07-09 10:20:00|10463.9|10458.9|10463.3|10458.3|10464.3|10459.3|10463|10458|2
1720520700000|2024-07-09 10:25:00|10463.5|10458.5|10462.7|10457.7|10463.6|10458.6|10462.1|10457.1|2
1720521000000|2024-07-09 10:30:00|10462.6|10457.6|10459.4|10454.4|10462.6|10457.6|10459.1|10454.1|18
1720521300000|2024-07-09 10:35:00|10459.6|10454.6|10460|10455|10460.6|10455.6|10459.1|10454.1|3
1720521600000|2024-07-09 10:40:00|10459.8|10454.8|10460.7|10455.7|10461.1|10456.1|10459.1|10454.1|23
1720521900000|2024-07-09 10:45:00|10460.6|10455.6|10462.6|10457.6|10462.6|10457.6|10460.4|10455.4|5
1720522200000|2024-07-09 10:50:00|10462.2|10457.2|10463.6|10458.6|10463.6|10458.6|10461.8|10456.8|31
1720522500000|2024-07-09 10:55:00|10463.8|10458.8|10463.8|10458.8|10464.1|10459.1|10462.6|10457.6|23
1720522800000|2024-07-09 11:00:00|10464|10459|10463.1|10458.1|10465.1|10460.1|10463.1|10458.1|11
1720523100000|2024-07-09 11:05:00|10463.3|10458.3|10467.1|10462.1|10467.6|10462.6|10463.1|10458.1|12
1720523400000|2024-07-09 11:10:00|10466.9|10461.9|10467.6|10462.6|10467.8|10462.8|10466.6|10461.6|27
1720523700000|2024-07-09 11:15:00|10467.4|10462.4|10468.5|10463.5|10468.6|10463.6|10467.1|10462.1|7
1720524000000|2024-07-09 11:20:00|10468.6|10463.6|10469.1|10464.1|10469.6|10464.6|10468.1|10463.1|62
1720524300000|2024-07-09 11:25:00|10469.3|10464.3|10469.3|10464.3|10470.6|10465.6|10469.1|10464.1|34
1720524600000|2024-07-09 11:30:00|10469.5|10464.5|10469.6|10464.6|10470.1|10465.1|10469.1|10464.1|8
1720524900000|2024-07-09 11:35:00|10469.2|10464.2|10473.1|10468.1|10473.1|10468.1|10469.1|10464.1|96
1720525200000|2024-07-09 11:40:00|10473.5|10468.5|10472.5|10467.5|10473.6|10468.6|10472.1|10467.1|51
1720525500000|2024-07-09 11:45:00|10472.7|10467.7|10471.2|10466.2|10472.9|10467.9|10470.6|10465.6|20
1720525800000|2024-07-09 11:50:00|10471.4|10466.4|10470.7|10465.7|10471.8|10466.8|10470.1|10465.1|17
1720526100000|2024-07-09 11:55:00|10470.6|10465.6|10471.6|10466.6|10472.6|10467.6|10469.6|10464.6|25
1720526400000|2024-07-09 12:00:00|10471.8|10466.8|10472|10467|10472.6|10467.6|10471.2|10466.2|28
1720526700000|2024-07-09 12:05:00|10471.8|10466.8|10471.5|10466.5|10472|10467|10470.1|10465.1|8
1720527000000|2024-07-09 12:10:00|10471.7|10466.7|10470.1|10465.1|10471.7|10466.7|10470.1|10465.1|45
1720527300000|2024-07-09 12:15:00|10470.3|10465.3|10470.5|10465.5|10470.5|10465.5|10469.9|10464.9|22
1720527600000|2024-07-09 12:20:00|10470.3|10465.3|10470.6|10465.6|10471|10466|10469.4|10464.4|83
1720527900000|2024-07-09 12:25:00|10470.8|10465.8|10470.5|10465.5|10471.1|10466.1|10470|10465|62
1720528200000|2024-07-09 12:30:00|10470.4|10465.4|10469.3|10464.3|10474.1|10469.1|10465.7|10460.7|36
1720528500000|2024-07-09 12:35:00|10469.5|10464.5|10471|10466|10471.1|10466.1|10468.7|10463.7|24
1720528800000|2024-07-09 12:40:00|10471.2|10466.2|10472.8|10467.8|10472.8|10467.8|10470.4|10465.4|35
1720529100000|2024-07-09 12:45:00|10472.7|10467.7|10470.6|10465.6|10472.7|10467.7|10470.5|10465.5|13
1720529400000|2024-07-09 12:50:00|10470.8|10465.8|10470.8|10465.8|10472|10467|10470.2|10465.2|15
1720529700000|2024-07-09 12:55:00|10471|10466|10469.5|10464.5|10471.2|10466.2|10469|10464|49
1720530000000|2024-07-09 13:00:00|10469.3|10464.3|10468.2|10463.2|10469.3|10464.3|10467.6|10462.6|94
1720530300000|2024-07-09 13:05:00|10468.3|10463.3|10466.8|10461.8|10468.5|10463.5|10465.5|10460.5|21
1720530600000|2024-07-09 13:10:00|10467|10462|10466.2|10461.2|10469|10464|10466|10461|26
1720530900000|2024-07-09 13:15:00|10467.2|10462.2|10466.2|10461.2|10468.5|10463.5|10466|10461|45
1720531200000|2024-07-09 13:20:00|10465.9|10460.9|10467.6|10462.6|10467.7|10462.7|10464.8|10459.8|43
1720531500000|2024-07-09 13:25:00|10467.7|10462.7|10466.4|10461.4|10467.7|10462.7|10465.5|10460.5|44
1720531800000|2024-07-09 13:30:00|10466|10461|10464.1|10459.1|10466.5|10461.5|10463.3|10458.3|93
1720532100000|2024-07-09 13:35:00|10464|10459|10463.5|10458.5|10464.1|10459.1|10461.1|10456.1|99
1720532400000|2024-07-09 13:40:00|10463.3|10458.3|10460.8|10455.8|10463.5|10458.5|10460.7|10455.7|71
1720532700000|2024-07-09 13:45:00|10461|10456|10460.8|10455.8|10461.5|10456.5|10459.6|10454.6|117
1720533000000|2024-07-09 13:50:00|10460.6|10455.6|10460.8|10455.8|10461.5|10456.5|10459.8|10454.8|77
1720533300000|2024-07-09 13:55:00|10460.6|10455.6|10463.8|10458.8|10463.8|10458.8|10460.4|10455.4|52
1720533600000|2024-07-09 14:00:00|10463.6|10458.6|10470.3|10465.3|10470.8|10465.8|10457.2|10452.2|505
1720533900000|2024-07-09 14:05:00|10470.5|10465.5|10468.9|10463.9|10476.1|10471.1|10467.7|10462.7|373
1720534200000|2024-07-09 14:10:00|10468.7|10463.7|10467.1|10462.1|10472|10467|10466.3|10461.3|97
1720534500000|2024-07-09 14:15:00|10467|10462|10467.7|10462.7|10468.6|10463.6|10464.2|10459.2|94
1720534800000|2024-07-09 14:20:00|10467.5|10462.5|10468.4|10463.4|10469.1|10464.1|10465.8|10460.8|110
1720535100000|2024-07-09 14:25:00|10468.9|10463.9|10470.3|10465.3|10473.5|10468.5|10468.8|10463.8|157
1720535400000|2024-07-09 14:30:00|10470.5|10465.5|10471.1|10466.1|10472.9|10467.9|10469.7|10464.7|111
1720535700000|2024-07-09 14:35:00|10471|10466|10470.6|10465.6|10472.1|10467.1|10467.8|10462.8|63
1720536000000|2024-07-09 14:40:00|10470.4|10465.4|10472.9|10467.9|10473.3|10468.3|10468.4|10463.4|60
1720536300000|2024-07-09 14:45:00|10473.1|10468.1|10470.1|10465.1|10473.1|10468.1|10469.3|10464.3|80
1720536600000|2024-07-09 14:50:00|10470.4|10465.4|10473.1|10468.1|10474.9|10469.9|10469.7|10464.7|124
1720536900000|2024-07-09 14:55:00|10473.3|10468.3|10473.3|10468.3|10476.1|10471.1|10472.6|10467.6|82
1720537200000|2024-07-09 15:00:00|10473.2|10468.2|10471.1|10466.1|10473.5|10468.5|10470|10465|119
1720537500000|2024-07-09 15:05:00|10471.3|10466.3|10475.2|10470.2|10475.9|10470.9|10471.3|10466.3|85
1720537800000|2024-07-09 15:10:00|10475.1|10470.1|10480.9|10475.9|10480.9|10475.9|10474.6|10469.6|139
1720538100000|2024-07-09 15:15:00|10480.7|10475.7|10478.7|10473.7|10481.8|10476.8|10478.3|10473.3|81
1720538400000|2024-07-09 15:20:00|10478.9|10473.9|10479.1|10474.1|10480.3|10475.3|10478.2|10473.2|90
1720538700000|2024-07-09 15:25:00|10479.2|10474.2|10480.6|10475.6|10481|10476|10478.7|10473.7|150
1720539000000|2024-07-09 15:30:00|10480.7|10475.7|10479.2|10474.2|10481|10476|10479|10474|124
1720539300000|2024-07-09 15:35:00|10479.4|10474.4|10478.9|10473.9|10480.3|10475.3|10477.2|10472.2|45
1720539600000|2024-07-09 15:40:00|10479.1|10474.1|10478|10473|10480.3|10475.3|10478|10473|29
1720539900000|2024-07-09 15:45:00|10477.8|10472.8|10477.1|10472.1|10478.7|10473.7|10476.7|10471.7|43
1720540200000|2024-07-09 15:50:00|10477.3|10472.3|10477.5|10472.5|10478.4|10473.4|10476.2|10471.2|87
1720540500000|2024-07-09 15:55:00|10477.3|10472.3|10475.9|10470.9|10478.4|10473.4|10475.6|10470.6|76
1720540800000|2024-07-09 16:00:00|10476.1|10471.1|10475.5|10470.5|10476.3|10471.3|10475.2|10470.2|46
1720541100000|2024-07-09 16:05:00|10475.7|10470.7|10475.5|10470.5|10476.9|10471.9|10475.2|10470.2|42
1720541400000|2024-07-09 16:10:00|10475.7|10470.7|10473.9|10468.9|10476.3|10471.3|10473.2|10468.2|49
1720541700000|2024-07-09 16:15:00|10473.7|10468.7|10475.9|10470.9|10475.9|10470.9|10473.5|10468.5|90
1720542000000|2024-07-09 16:20:00|10475.5|10470.5|10475.2|10470.2|10475.9|10470.9|10474.8|10469.8|24
1720542300000|2024-07-09 16:25:00|10475.4|10470.4|10477.2|10472.2|10477.8|10472.8|10474.6|10469.6|26
1720542600000|2024-07-09 16:30:00|10477.4|10472.4|10477.3|10472.3|10477.5|10472.5|10475.6|10470.6|53
1720542900000|2024-07-09 16:35:00|10477.2|10472.2|10477.3|10472.3|10477.4|10472.4|10476|10471|21
1720543200000|2024-07-09 16:40:00|10477.1|10472.1|10476.9|10471.9|10477.3|10472.3|10476.7|10471.7|44
1720543500000|2024-07-09 16:45:00|10476.7|10471.7|10478.8|10473.8|10479.3|10474.3|10476.5|10471.5|32
1720543800000|2024-07-09 16:50:00|10478.7|10473.7|10479.3|10474.3|10479.3|10474.3|10478.5|10473.5|29
1720544100000|2024-07-09 16:55:00|10479.1|10474.1|10476.8|10471.8|10479.8|10474.8|10476.8|10471.8|60
1720544400000|2024-07-09 17:00:00|10477|10472|10474.8|10469.8|10477|10472|10474.2|10469.2|135
1720544700000|2024-07-09 17:05:00|10474.6|10469.6|10473.7|10468.7|10475.3|10470.3|10473.7|10468.7|32
1720545000000|2024-07-09 17:10:00|10473.5|10468.5|10473.6|10468.6|10473.8|10468.8|10472.2|10467.2|61
1720545300000|2024-07-09 17:15:00|10473.4|10468.4|10473.9|10468.9|10474.5|10469.5|10472.8|10467.8|48
1720545600000|2024-07-09 17:20:00|10473.7|10468.7|10476.6|10471.6|10476.8|10471.8|10473.7|10468.7|39
1720545900000|2024-07-09 17:25:00|10476.8|10471.8|10477.2|10472.2|10478.3|10473.3|10476.5|10471.5|28
1720546200000|2024-07-09 17:30:00|10477.3|10472.3|10477.1|10472.1|10478.8|10473.8|10477.1|10472.1|23
1720546500000|2024-07-09 17:35:00|10477.3|10472.3|10476|10471|10477.5|10472.5|10475.8|10470.8|41
1720546800000|2024-07-09 17:40:00|10476.4|10471.4|10476.6|10471.6|10477.3|10472.3|10476|10471|15
1720547100000|2024-07-09 17:45:00|10476.4|10471.4|10475.5|10470.5|10476.8|10471.8|10474.5|10469.5|19
1720547400000|2024-07-09 17:50:00|10475.6|10470.6|10476|10471|10476.3|10471.3|10475.1|10470.1|32
1720547700000|2024-07-09 17:55:00|10475.8|10470.8|10476.8|10471.8|10476.8|10471.8|10475.5|10470.5|35
1720548000000|2024-07-09 18:00:00|10477|10472|10476.4|10471.4|10477.4|10472.4|10476.1|10471.1|49
1720548300000|2024-07-09 18:05:00|10476.3|10471.3|10475.1|10470.1|10476.4|10471.4|10475.1|10470.1|31
1720548600000|2024-07-09 18:10:00|10474.9|10469.9|10475.1|10470.1|10475.4|10470.4|10473.9|10468.9|38
1720548900000|2024-07-09 18:15:00|10474.9|10469.9|10474.9|10469.9|10474.9|10469.9|10474.5|10469.5|54
1720549200000|2024-07-09 18:20:00|10474.7|10469.7|10475.7|10470.7|10475.7|10470.7|10474.5|10469.5|14
1720549500000|2024-07-09 18:25:00|10475.9|10470.9|10477.2|10472.2|10477.2|10472.2|10475.9|10470.9|44
1720549800000|2024-07-09 18:30:00|10477.4|10472.4|10476.9|10471.9|10477.9|10472.9|10476.5|10471.5|19
1720550100000|2024-07-09 18:35:00|10476.7|10471.7|10476|10471|10477.1|10472.1|10476|10471|34
1720550400000|2024-07-09 18:40:00|10476.4|10471.4|10475.6|10470.6|10476.4|10471.4|10475.6|10470.6|32
1720550700000|2024-07-09 18:45:00|10475.8|10470.8|10473.8|10468.8|10475.8|10470.8|10473.4|10468.4|19
1720551000000|2024-07-09 18:50:00|10473.4|10468.4|10473.4|10468.4|10474.8|10469.8|10473.3|10468.3|35
1720551300000|2024-07-09 18:55:00|10473.8|10468.8|10473.4|10468.4|10474.6|10469.6|10473.4|10468.4|175
1720551600000|2024-07-09 19:00:00|10473|10468|10475.2|10470.2|10475.4|10470.4|10472.9|10467.9|70
1720551900000|2024-07-09 19:05:00|10475|10470|10475.4|10470.4|10475.7|10470.7|10474.6|10469.6|20
1720552200000|2024-07-09 19:10:00|10475.5|10470.5|10473.7|10468.7|10475.7|10470.7|10473.4|10468.4|18
1720552500000|2024-07-09 19:15:00|10473.9|10468.9|10474.4|10469.4|10474.7|10469.7|10473.9|10468.9|23
1720552800000|2024-07-09 19:20:00|10474.5|10469.5|10473.4|10468.4|10474.7|10469.7|10473|10468|22
1720553100000|2024-07-09 19:25:00|10473.2|10468.2|10473|10468|10473.4|10468.4|10473|10468|22
1720553400000|2024-07-09 19:30:00|10472.8|10467.8|10473.4|10468.4|10473.7|10468.7|10472.8|10467.8|42
1720553700000|2024-07-09 19:35:00|10473.5|10468.5|10473.3|10468.3|10474.4|10469.4|10473.3|10468.3|24
1720554000000|2024-07-09 19:40:00|10473.6|10468.6|10473.4|10468.4|10473.6|10468.6|10473|10468|27
1720554300000|2024-07-09 19:45:00|10473.5|10468.5|10472.3|10467.3|10473.7|10468.7|10472.1|10467.1|70
1720554600000|2024-07-09 19:50:00|10472.4|10467.4|10471.9|10466.9|10472.4|10467.4|10471.9|10466.9|26
1720554900000|2024-07-09 19:55:00|10472|10467|10472.4|10467.4|10472.9|10467.9|10471.9|10466.9|37
1720555200000|2024-07-09 20:00:00|10472.6|10467.6|10471.8|10466.8|10472.9|10467.9|10471.8|10466.8|39
1720555500000|2024-07-09 20:05:00|10471.7|10466.7|10471.8|10466.8|10472.2|10467.2|10471.4|10466.4|4
1720555800000|2024-07-09 20:10:00|10472|10467|10471.8|10466.8|10472.3|10467.3|10471.8|10466.8|6
1720556100000|2024-07-09 20:15:00|10471.9|10466.9|10472|10467|10472.5|10467.5|10471.8|10466.8|38
1720556400000|2024-07-09 20:20:00|10471.8|10466.8|10471.3|10466.3|10471.9|10466.9|10471.3|10466.3|10
1720556700000|2024-07-09 20:25:00|10471.5|10466.5|10472.3|10467.3|10472.3|10467.3|10471.3|10466.3|4
1720557000000|2024-07-09 20:30:00|10472.2|10467.2|10472.8|10467.8|10472.8|10467.8|10471.9|10466.9|10
1720557300000|2024-07-09 20:35:00|10472.7|10467.7|10472.8|10467.8|10472.8|10467.8|10472.3|10467.3|11
1720557600000|2024-07-09 20:40:00|10472.9|10467.9|10472.9|10467.9|10472.9|10467.9|10472.8|10467.8|4
1720557900000|2024-07-09 20:45:00|10473.2|10468.2|10472.8|10467.8|10473.4|10468.4|10472.8|10467.8|7
1720558200000|2024-07-09 20:50:00|10472.9|10467.9|10472.8|10467.8|10473.1|10468.1|10472.8|10467.8|5
1720558500000|2024-07-09 20:55:00|10473|10468|10477.8|10468.8|10477.8|10468.8|10472.8|10467.8|26
1720558800000|2024-07-09 21:00:00|10478.4|10469.4|10478.4|10469.4|10478.4|10469.4|10478.4|10469.4|0
1720569600000|2024-07-10 00:00:00|10472.9|10467.9|10473.5|10468.5|10473.7|10468.7|10471.9|10466.9|83
1720569900000|2024-07-10 00:05:00|10473.9|10468.9|10474.5|10469.5|10474.7|10469.7|10473.9|10468.9|1
1720570200000|2024-07-10 00:10:00|10474.3|10469.3|10473.8|10468.8|10474.5|10469.5|10473.6|10468.6|2
1720570500000|2024-07-10 00:15:00|10473.9|10468.9|10472.7|10467.7|10473.9|10468.9|10472.7|10467.7|0
1720570800000|2024-07-10 00:20:00|10472.9|10467.9|10471.9|10466.9|10473|10468|10471.7|10466.7|5
1720571100000|2024-07-10 00:25:00|10471.7|10466.7|10473.5|10468.5|10473.8|10468.8|10471.7|10466.7|22
1720571400000|2024-07-10 00:30:00|10473.4|10468.4|10473.4|10468.4|10473.5|10468.5|10472.5|10467.5|1
1720571700000|2024-07-10 00:35:00|10473.5|10468.5|10474.5|10469.5|10474.5|10469.5|10473.4|10468.4|0
1720572000000|2024-07-10 00:40:00|10474.4|10469.4|10473.9|10468.9|10474.5|10469.5|10473.5|10468.5|3
1720572300000|2024-07-10 00:45:00|10474.1|10469.1|10474.5|10469.5|10475|10470|10474.1|10469.1|4
1720572600000|2024-07-10 00:50:00|10474.3|10469.3|10475.8|10470.8|10476.5|10471.5|10474.1|10469.1|10
1720572900000|2024-07-10 00:55:00|10475.9|10470.9|10476.7|10471.7|10477.5|10472.5|10475.7|10470.7|8
1720573200000|2024-07-10 01:00:00|10476.9|10471.9|10476.7|10471.7|10477.1|10472.1|10475.8|10470.8|11
1720573500000|2024-07-10 01:05:00|10476.5|10471.5|10477.5|10472.5|10477.5|10472.5|10476|10471|30
1720573800000|2024-07-10 01:10:00|10477.3|10472.3|10476.5|10471.5|10477.3|10472.3|10476.3|10471.3|9
1720574100000|2024-07-10 01:15:00|10476.7|10471.7|10476|10471|10477.1|10472.1|10476|10471|1
1720574400000|2024-07-10 01:20:00|10476.2|10471.2|10476|10471|10476.9|10471.9|10475.8|10470.8|1
1720574700000|2024-07-10 01:25:00|10476.2|10471.2|10476|10471|10476.5|10471.5|10475.8|10470.8|0
1720575000000|2024-07-10 01:30:00|10475.5|10470.5|10476.9|10471.9|10477.3|10472.3|10475.5|10470.5|7
1720575300000|2024-07-10 01:35:00|10477.1|10472.1|10477.9|10472.9|10478.3|10473.3|10477.1|10472.1|5
1720575600000|2024-07-10 01:40:00|10477.7|10472.7|10477|10472|10477.9|10472.9|10476.8|10471.8|4
1720575900000|2024-07-10 01:45:00|10476.8|10471.8|10475.9|10470.9|10477|10472|10474.8|10469.8|6
1720576200000|2024-07-10 01:50:00|10476.1|10471.1|10475.5|10470.5|10476.3|10471.3|10475|10470|3
1720576500000|2024-07-10 01:55:00|10475.3|10470.3|10475.6|10470.6|10476.1|10471.1|10475.2|10470.2|6
1720576800000|2024-07-10 02:00:00|10475.5|10470.5|10476.1|10471.1|10478.5|10473.5|10475.2|10470.2|69
1720577100000|2024-07-10 02:05:00|10476.4|10471.4|10475.7|10470.7|10476.4|10471.4|10475.5|10470.5|0
1720577400000|2024-07-10 02:10:00|10475.5|10470.5|10476|10471|10476.1|10471.1|10475.3|10470.3|1
1720577700000|2024-07-10 02:15:00|10475.8|10470.8|10476|10471|10476.3|10471.3|10474.9|10469.9|18
1720578000000|2024-07-10 02:20:00|10476.1|10471.1|10476.6|10471.6|10476.6|10471.6|10475.3|10470.3|10
1720578300000|2024-07-10 02:25:00|10476.4|10471.4|10475.7|10470.7|10476.4|10471.4|10475.3|10470.3|2
1720578600000|2024-07-10 02:30:00|10475.5|10470.5|10475.9|10470.9|10476.1|10471.1|10474.5|10469.5|0
1720578900000|2024-07-10 02:35:00|10475.7|10470.7|10475.2|10470.2|10475.9|10470.9|10475|10470|6
1720579200000|2024-07-10 02:40:00|10475|10470|10474.4|10469.4|10475.2|10470.2|10473.9|10468.9|2
1720579500000|2024-07-10 02:45:00|10474.1|10469.1|10474.1|10469.1|10474.6|10469.6|10474.1|10469.1|0
1720579800000|2024-07-10 02:50:00|10474.2|10469.2|10473.9|10468.9|10474.4|10469.4|10473.9|10468.9|2
1720580100000|2024-07-10 02:55:00|10474.1|10469.1|10473.7|10468.7|10474.1|10469.1|10473.7|10468.7|2
1720580400000|2024-07-10 03:00:00|10473.9|10468.9|10473.9|10468.9|10474.1|10469.1|10473.7|10468.7|1
1720580700000|2024-07-10 03:05:00|10473.8|10468.8|10473.5|10468.5|10473.9|10468.9|10473.5|10468.5|11
1720581000000|2024-07-10 03:10:00|10473.3|10468.3|10472.6|10467.6|10473.7|10468.7|10472.4|10467.4|3
1720581300000|2024-07-10 03:15:00|10472.3|10467.3|10472.6|10467.6|10472.6|10467.6|10471.8|10466.8|42
1720581600000|2024-07-10 03:20:00|10472.4|10467.4|10470.7|10465.7|10472.6|10467.6|10470.7|10465.7|5
1720581900000|2024-07-10 03:25:00|10470.9|10465.9|10470.5|10465.5|10470.9|10465.9|10470.1|10465.1|5
1720582200000|2024-07-10 03:30:00|10470.3|10465.3|10470.1|10465.1|10470.3|10465.3|10469.9|10464.9|2
1720582500000|2024-07-10 03:35:00|10470.2|10465.2|10470.1|10465.1|10470.5|10465.5|10469.9|10464.9|14
1720582800000|2024-07-10 03:40:00|10470.4|10465.4|10469.6|10464.6|10470.5|10465.5|10469.6|10464.6|22
1720583100000|2024-07-10 03:45:00|10469.8|10464.8|10469.9|10464.9|10470.3|10465.3|10469.6|10464.6|2
1720583400000|2024-07-10 03:50:00|10470|10465|10470.9|10465.9|10471|10466|10469.9|10464.9|2
1720583700000|2024-07-10 03:55:00|10471|10466|10470.4|10465.4|10471|10466|10470.4|10465.4|3
1720584000000|2024-07-10 04:00:00|10470.6|10465.6|10470.6|10465.6|10471.3|10466.3|10470.4|10465.4|6
1720584300000|2024-07-10 04:05:00|10470.8|10465.8|10470.6|10465.6|10470.9|10465.9|10470.2|10465.2|0
1720584600000|2024-07-10 04:10:00|10470.8|10465.8|10470.9|10465.9|10471.3|10466.3|10470.7|10465.7|2
1720584900000|2024-07-10 04:15:00|10470.6|10465.6|10471.2|10466.2|10471.3|10466.3|10470.6|10465.6|0
1720585200000|2024-07-10 04:20:00|10471.3|10466.3|10471.3|10466.3|10471.3|10466.3|10471|10466|0
1720585500000|2024-07-10 04:25:00|10471.5|10466.5|10471.5|10466.5|10471.7|10466.7|10471.3|10466.3|0
1720585800000|2024-07-10 04:30:00|10471.7|10466.7|10471.6|10466.6|10472|10467|10471.6|10466.6|0
1720586100000|2024-07-10 04:35:00|10471.8|10466.8|10470.6|10465.6|10471.9|10466.9|10470.6|10465.6|2
1720586400000|2024-07-10 04:40:00|10470.4|10465.4|10470.5|10465.5|10470.8|10465.8|10470.4|10465.4|0
1720586700000|2024-07-10 04:45:00|10470.7|10465.7|10470.5|10465.5|10470.7|10465.7|10470.5|10465.5|2
1720587000000|2024-07-10 04:50:00|10470.3|10465.3|10470.5|10465.5|10470.5|10465.5|10470.1|10465.1|0
1720587300000|2024-07-10 04:55:00|10470.3|10465.3|10471.1|10466.1|10472.2|10467.2|10470.3|10465.3|0
1720587600000|2024-07-10 05:00:00|10471.3|10466.3|10469.4|10464.4|10471.3|10466.3|10469.2|10464.2|26
1720587900000|2024-07-10 05:05:00|10469.6|10464.6|10471.5|10466.5|10471.6|10466.6|10469.6|10464.6|5
1720588200000|2024-07-10 05:10:00|10471.3|10466.3|10471.3|10466.3|10471.5|10466.5|10471|10466|0
1720588500000|2024-07-10 05:15:00|10471.5|10466.5|10472|10467|10472|10467|10471|10466|8
1720588800000|2024-07-10 05:20:00|10471.8|10466.8|10472.5|10467.5|10472.9|10467.9|10471.8|10466.8|16
1720589100000|2024-07-10 05:25:00|10472.6|10467.6|10473.3|10468.3|10473.5|10468.5|10472.5|10467.5|6
1720589400000|2024-07-10 05:30:00|10473.5|10468.5|10472.7|10467.7|10473.5|10468.5|10472.6|10467.6|3
1720589700000|2024-07-10 05:35:00|10472.6|10467.6|10472.6|10467.6|10473.3|10468.3|10472.6|10467.6|10
1720590000000|2024-07-10 05:40:00|10472.4|10467.4|10473.4|10468.4|10473.4|10468.4|10472.4|10467.4|3
1720590300000|2024-07-10 05:45:00|10473.6|10468.6|10473.6|10468.6|10474|10469|10473.1|10468.1|7
1720590600000|2024-07-10 05:50:00|10473.8|10468.8|10473.6|10468.6|10474|10469|10473.1|10468.1|5
1720590900000|2024-07-10 05:55:00|10473.4|10468.4|10472.8|10467.8|10473.6|10468.6|10472.7|10467.7|16
1720591200000|2024-07-10 06:00:00|10472.7|10467.7|10473.2|10468.2|10473.8|10468.8|10472.7|10467.7|31
1720591500000|2024-07-10 06:05:00|10473.4|10468.4|10473.1|10468.1|10473.6|10468.6|10473|10468|21
1720591800000|2024-07-10 06:10:00|10473.3|10468.3|10474|10469|10474|10469|10473.1|10468.1|10
1720592100000|2024-07-10 06:15:00|10473.9|10468.9|10473|10468|10473.9|10468.9|10472.6|10467.6|43
1720592400000|2024-07-10 06:20:00|10472.8|10467.8|10471.2|10466.2|10473|10468|10471|10466|23
1720592700000|2024-07-10 06:25:00|10471.1|10466.1|10470.6|10465.6|10471.1|10466.1|10470.1|10465.1|23
1720593000000|2024-07-10 06:30:00|10471|10466|10471.7|10466.7|10472.5|10467.5|10470.6|10465.6|17
1720593300000|2024-07-10 06:35:00|10471.6|10466.6|10472|10467|10472.4|10467.4|10471.1|10466.1|12
1720593600000|2024-07-10 06:40:00|10472.2|10467.2|10471.1|10466.1|10472.5|10467.5|10471|10466|5
1720593900000|2024-07-10 06:45:00|10471.3|10466.3|10470|10465|10471.8|10466.8|10469.1|10464.1|18
1720594200000|2024-07-10 06:50:00|10469.9|10464.9|10468.6|10463.6|10469.9|10464.9|10468.1|10463.1|9
1720594500000|2024-07-10 06:55:00|10468.8|10463.8|10468.4|10463.4|10469.2|10464.2|10467.6|10462.6|18
1720594800000|2024-07-10 07:00:00|10468.6|10463.6|10468.1|10463.1|10469|10464|10468.1|10463.1|14
1720595100000|2024-07-10 07:05:00|10467.9|10462.9|10468.4|10463.4|10468.5|10463.5|10466.1|10461.1|35
1720595400000|2024-07-10 07:10:00|10468.2|10463.2|10469|10464|10469.4|10464.4|10468|10463|8
1720595700000|2024-07-10 07:15:00|10469.2|10464.2|10468.7|10463.7|10470.2|10465.2|10467.6|10462.6|13
1720596000000|2024-07-10 07:20:00|10468.8|10463.8|10467.6|10462.6|10469|10464|10467.1|10462.1|4
1720596300000|2024-07-10 07:25:00|10467.4|10462.4|10468.1|10463.1|10468.1|10463.1|10466.2|10461.2|10
1720596600000|2024-07-10 07:30:00|10467.9|10462.9|10467.1|10462.1|10469|10464|10466.1|10461.1|50
1720596900000|2024-07-10 07:35:00|10467|10462|10466.5|10461.5|10468.1|10463.1|10466.1|10461.1|26
1720597200000|2024-07-10 07:40:00|10466.1|10461.1|10468.9|10463.9|10468.9|10463.9|10466.1|10461.1|31
1720597500000|2024-07-10 07:45:00|10468.7|10463.7|10469|10464|10471|10466|10468.7|10463.7|33
1720597800000|2024-07-10 07:50:00|10468.9|10463.9|10471.5|10466.5|10471.7|10466.7|10468.9|10463.9|19
1720598100000|2024-07-10 07:55:00|10472|10467|10474|10469|10474.6|10469.6|10471.6|10466.6|64
1720598400000|2024-07-10 08:00:00|10473.9|10468.9|10472.4|10467.4|10475.5|10470.5|10472.4|10467.4|32
1720598700000|2024-07-10 08:05:00|10472.5|10467.5|10472.1|10467.1|10473.1|10468.1|10471.7|10466.7|27
1720599000000|2024-07-10 08:10:00|10472|10467|10471.2|10466.2|10472.6|10467.6|10470.2|10465.2|41
1720599300000|2024-07-10 08:15:00|10471.1|10466.1|10473.1|10468.1|10473.1|10468.1|10470.7|10465.7|13
1720599600000|2024-07-10 08:20:00|10473.5|10468.5|10476.6|10471.6|10477.1|10472.1|10472.2|10467.2|59
1720599900000|2024-07-10 08:25:00|10476.5|10471.5|10474.1|10469.1|10476.9|10471.9|10473.9|10468.9|28
1720600200000|2024-07-10 08:30:00|10473.9|10468.9|10474.1|10469.1|10475.6|10470.6|10473.6|10468.6|22
1720600500000|2024-07-10 08:35:00|10474|10469|10475.6|10470.6|10475.7|10470.7|10474|10469|7
1720600800000|2024-07-10 08:40:00|10475.4|10470.4|10474.6|10469.6|10476.6|10471.6|10473.9|10468.9|6
1720601100000|2024-07-10 08:45:00|10474.8|10469.8|10474.2|10469.2|10475|10470|10474.2|10469.2|3
1720601400000|2024-07-10 08:50:00|10474.1|10469.1|10474.3|10469.3|10474.6|10469.6|10473.7|10468.7|3
1720601700000|2024-07-10 08:55:00|10474.2|10469.2|10473.6|10468.6|10474.2|10469.2|10473.2|10468.2|4
1720602000000|2024-07-10 09:00:00|10473.9|10468.9|10472.9|10467.9|10474.7|10469.7|10472.8|10467.8|6
1720602300000|2024-07-10 09:05:00|10473.1|10468.1|10472.4|10467.4|10473.1|10468.1|10471.7|10466.7|10
1720602600000|2024-07-10 09:10:00|10472.6|10467.6|10472.6|10467.6|10473.6|10468.6|10472.2|10467.2|7
1720602900000|2024-07-10 09:15:00|10472.4|10467.4|10469.3|10464.3|10472.4|10467.4|10469|10464|9
1720603200000|2024-07-10 09:20:00|10469.2|10464.2|10468.2|10463.2|10469.2|10464.2|10467.2|10462.2|33
1720603500000|2024-07-10 09:25:00|10468.1|10463.1|10469.1|10464.1|10469.2|10464.2|10467.9|10462.9|5
1720603800000|2024-07-10 09:30:00|10468.9|10463.9|10468.3|10463.3|10469.6|10464.6|10468.2|10463.2|2
1720604100000|2024-07-10 09:35:00|10468.2|10463.2|10467.6|10462.6|10468.6|10463.6|10467.2|10462.2|7
1720604400000|2024-07-10 09:40:00|10467.8|10462.8|10469.6|10464.6|10469.9|10464.9|10467.7|10462.7|15
1720604700000|2024-07-10 09:45:00|10470|10465|10469.9|10464.9|10471.1|10466.1|10469.6|10464.6|9
1720605000000|2024-07-10 09:50:00|10469.7|10464.7|10470.2|10465.2|10470.6|10465.6|10469.5|10464.5|11
1720605300000|2024-07-10 09:55:00|10470|10465|10470.5|10465.5|10471.2|10466.2|10469.7|10464.7|16
1720605600000|2024-07-10 10:00:00|10470.6|10465.6|10472.6|10467.6|10472.6|10467.6|10470.2|10465.2|3
1720605900000|2024-07-10 10:05:00|10472.4|10467.4|10472.7|10467.7|10474.6|10469.6|10472.4|10467.4|15
1720606200000|2024-07-10 10:10:00|10472.9|10467.9|10471.7|10466.7|10473.6|10468.6|10471.7|10466.7|18
1720606500000|2024-07-10 10:15:00|10471.9|10466.9|10470.9|10465.9|10471.9|10466.9|10470.7|10465.7|6
1720606800000|2024-07-10 10:20:00|10471.1|10466.1|10469.2|10464.2|10471.1|10466.1|10469.2|10464.2|10
1720607100000|2024-07-10 10:25:00|10469.4|10464.4|10469.7|10464.7|10470.1|10465.1|10469.2|10464.2|10
1720607400000|2024-07-10 10:30:00|10469.6|10464.6|10467.1|10462.1|10469.6|10464.6|10466.7|10461.7|26
1720607700000|2024-07-10 10:35:00|10467.3|10462.3|10467.7|10462.7|10469.2|10464.2|10467.3|10462.3|30
1720608000000|2024-07-10 10:40:00|10467.8|10462.8|10468.5|10463.5|10468.5|10463.5|10467.2|10462.2|14
1720608300000|2024-07-10 10:45:00|10468.3|10463.3|10469.6|10464.6|10469.7|10464.7|10467.7|10462.7|9
1720608600000|2024-07-10 10:50:00|10469.8|10464.8|10467.9|10462.9|10470.6|10465.6|10467.7|10462.7|17
1720608900000|2024-07-10 10:55:00|10468.1|10463.1|10468.5|10463.5|10468.5|10463.5|10467.1|10462.1|15
1720609200000|2024-07-10 11:00:00|10468.4|10463.4|10468.2|10463.2|10469.2|10464.2|10468|10463|25
1720609500000|2024-07-10 11:05:00|10467.9|10462.9|10468.1|10463.1|10468.1|10463.1|10467.2|10462.2|28
1720609800000|2024-07-10 11:10:00|10467.9|10462.9|10468.7|10463.7|10470|10465|10467.7|10462.7|30
1720610100000|2024-07-10 11:15:00|10468.2|10463.2|10467.7|10462.7|10468.4|10463.4|10467.7|10462.7|21
1720610400000|2024-07-10 11:20:00|10467.8|10462.8|10468.5|10463.5|10469.2|10464.2|10467.2|10462.2|14
1720610700000|2024-07-10 11:25:00|10468.3|10463.3|10467.6|10462.6|10468.6|10463.6|10467.2|10462.2|11
1720611000000|2024-07-10 11:30:00|10467.5|10462.5|10466.5|10461.5|10468.1|10463.1|10466.1|10461.1|18
1720611300000|2024-07-10 11:35:00|10466.3|10461.3|10466.6|10461.6|10466.9|10461.9|10465|10460|7
1720611600000|2024-07-10 11:40:00|10466.4|10461.4|10466.4|10461.4|10467.1|10462.1|10466.1|10461.1|8
1720611900000|2024-07-10 11:45:00|10466.1|10461.1|10466.4|10461.4|10466.6|10461.6|10464.9|10459.9|16
1720612200000|2024-07-10 11:50:00|10466.6|10461.6|10466.6|10461.6|10467.4|10462.4|10466.1|10461.1|6
1720612500000|2024-07-10 11:55:00|10466.5|10461.5|10466|10461|10466.6|10461.6|10465.1|10460.1|7
1720612800000|2024-07-10 12:00:00|10466.1|10461.1|10465.7|10460.7|10467.1|10462.1|10465.7|10460.7|39
1720613100000|2024-07-10 12:05:00|10465.5|10460.5|10465.7|10460.7|10467|10462|10465.5|10460.5|27
1720613400000|2024-07-10 12:10:00|10465.9|10460.9|10466.7|10461.7|10467.4|10462.4|10465.7|10460.7|15
1720613700000|2024-07-10 12:15:00|10467|10462|10465|10460|10467.4|10462.4|10464.7|10459.7|21
1720614000000|2024-07-10 12:20:00|10464.8|10459.8|10465.1|10460.1|10465.3|10460.3|10464|10459|53
1720614300000|2024-07-10 12:25:00|10465|10460|10466.1|10461.1|10466.6|10461.6|10464.7|10459.7|50
1720614600000|2024-07-10 12:30:00|10466.3|10461.3|10466.1|10461.1|10466.6|10461.6|10465.6|10460.6|42
1720614900000|2024-07-10 12:35:00|10465.8|10460.8|10466.1|10461.1|10467.1|10462.1|10465.3|10460.3|32
1720615200000|2024-07-10 12:40:00|10466.3|10461.3|10465.6|10460.6|10466.6|10461.6|10465.3|10460.3|16
1720615500000|2024-07-10 12:45:00|10465.8|10460.8|10465.6|10460.6|10466.1|10461.1|10465.2|10460.2|48
1720615800000|2024-07-10 12:50:00|10465.2|10460.2|10464.7|10459.7|10466.6|10461.6|10464.3|10459.3|44
1720616100000|2024-07-10 12:55:00|10464.6|10459.6|10464.1|10459.1|10464.9|10459.9|10463.2|10458.2|63
1720616400000|2024-07-10 13:00:00|10463.9|10458.9|10463.6|10458.6|10464.1|10459.1|10462.6|10457.6|75
1720616700000|2024-07-10 13:05:00|10463.7|10458.7|10466.1|10461.1|10466.1|10461.1|10463.7|10458.7|56
1720617000000|2024-07-10 13:10:00|10465.7|10460.7|10467.7|10462.7|10468.1|10463.1|10465.7|10460.7|70
1720617300000|2024-07-10 13:15:00|10467.3|10462.3|10467.4|10462.4|10468.1|10463.1|10465.7|10460.7|76
1720617600000|2024-07-10 13:20:00|10467.6|10462.6|10467|10462|10468.4|10463.4|10466.8|10461.8|21
1720617900000|2024-07-10 13:25:00|10466.9|10461.9|10466.5|10461.5|10467|10462|10466.2|10461.2|18
1720618200000|2024-07-10 13:30:00|10466.7|10461.7|10466.1|10461.1|10467.5|10462.5|10464.5|10459.5|170
1720618500000|2024-07-10 13:35:00|10466|10461|10466.5|10461.5|10466.5|10461.5|10463.7|10458.7|113
1720618800000|2024-07-10 13:40:00|10467|10462|10465.2|10460.2|10467.5|10462.5|10464.2|10459.2|115
1720619100000|2024-07-10 13:45:00|10465.4|10460.4|10468|10463|10468|10463|10464.2|10459.2|86
1720619400000|2024-07-10 13:50:00|10467.9|10462.9|10467.7|10462.7|10468.6|10463.6|10466.3|10461.3|52
1720619700000|2024-07-10 13:55:00|10467.5|10462.5|10467|10462|10467.6|10462.6|10465.4|10460.4|53
1720620000000|2024-07-10 14:00:00|10466.8|10461.8|10464|10459|10468.5|10463.5|10463.7|10458.7|113
1720620300000|2024-07-10 14:05:00|10464.2|10459.2|10464.6|10459.6|10465.6|10460.6|10463.4|10458.4|69
1720620600000|2024-07-10 14:10:00|10464.8|10459.8|10464.9|10459.9|10465.6|10460.6|10464|10459|60
1720620900000|2024-07-10 14:15:00|10465.1|10460.1|10463.2|10458.2|10465.1|10460.1|10462.7|10457.7|61
1720621200000|2024-07-10 14:20:00|10463.1|10458.1|10462.7|10457.7|10465.4|10460.4|10462.7|10457.7|57
1720621500000|2024-07-10 14:25:00|10462.4|10457.4|10462.7|10457.7|10463.6|10458.6|10461.3|10456.3|36
1720621800000|2024-07-10 14:30:00|10462.6|10457.6|10461.2|10456.2|10463|10458|10461.2|10456.2|82
1720622100000|2024-07-10 14:35:00|10461.4|10456.4|10463.6|10458.6|10465|10460|10460.4|10455.4|83
1720622400000|2024-07-10 14:40:00|10463.8|10458.8|10465.7|10460.7|10466.6|10461.6|10463.7|10458.7|75
1720622700000|2024-07-10 14:45:00|10465.9|10460.9|10467.7|10462.7|10468.1|10463.1|10465.3|10460.3|75
1720623000000|2024-07-10 14:50:00|10467.3|10462.3|10469.2|10464.2|10469.6|10464.6|10466.7|10461.7|124
1720623300000|2024-07-10 14:55:00|10469|10464|10467|10462|10469.2|10464.2|10466|10461|61
1720623600000|2024-07-10 15:00:00|10467.2|10462.2|10467.2|10462.2|10467.5|10462.5|10465.6|10460.6|74
1720623900000|2024-07-10 15:05:00|10466.7|10461.7|10465|10460|10468|10463|10464.5|10459.5|43
1720624200000|2024-07-10 15:10:00|10465.1|10460.1|10465|10460|10466.5|10461.5|10463.8|10458.8|59
1720624500000|2024-07-10 15:15:00|10465.2|10460.2|10465.7|10460.7|10466.5|10461.5|10465|10460|36
1720624800000|2024-07-10 15:20:00|10465.8|10460.8|10464.1|10459.1|10466|10461|10464|10459|54
1720625100000|2024-07-10 15:25:00|10464.3|10459.3|10463.5|10458.5|10464.4|10459.4|10463.1|10458.1|34
1720625400000|2024-07-10 15:30:00|10463.4|10458.4|10462.6|10457.6|10464|10459|10462.4|10457.4|25
1720625700000|2024-07-10 15:35:00|10462.8|10457.8|10463.1|10458.1|10464.5|10459.5|10462.8|10457.8|15
1720626000000|2024-07-10 15:40:00|10463.3|10458.3|10464.3|10459.3|10464.3|10459.3|10463.1|10458.1|13
1720626300000|2024-07-10 15:45:00|10464.5|10459.5|10464.7|10459.7|10464.9|10459.9|10464|10459|34
1720626600000|2024-07-10 15:50:00|10464.9|10459.9|10467|10462|10467|10462|10464.1|10459.1|39
1720626900000|2024-07-10 15:55:00|10466.6|10461.6|10466.3|10461.3|10467|10462|10465.9|10460.9|22
1720627200000|2024-07-10 16:00:00|10466.1|10461.1|10465.3|10460.3|10466.5|10461.5|10465|10460|23
1720627500000|2024-07-10 16:05:00|10465.4|10460.4|10465.4|10460.4|10465.5|10460.5|10464.6|10459.6|34
1720627800000|2024-07-10 16:10:00|10465.3|10460.3|10463.8|10458.8|10465.4|10460.4|10463.1|10458.1|29
1720628100000|2024-07-10 16:15:00|10463.9|10458.9|10464.2|10459.2|10464.5|10459.5|10463.6|10458.6|24
1720628400000|2024-07-10 16:20:00|10464.1|10459.1|10465.1|10460.1|10465.4|10460.4|10463.6|10458.6|21
1720628700000|2024-07-10 16:25:00|10465.2|10460.2|10464.5|10459.5|10465.4|10460.4|10464.1|10459.1|30
1720629000000|2024-07-10 16:30:00|10464.2|10459.2|10465|10460|10465|10460|10463.6|10458.6|26
1720629300000|2024-07-10 16:35:00|10465.2|10460.2|10465|10460|10465.4|10460.4|10464.2|10459.2|24
1720629600000|2024-07-10 16:40:00|10464.8|10459.8|10463.6|10458.6|10465.1|10460.1|10463.6|10458.6|21
1720629900000|2024-07-10 16:45:00|10463.8|10458.8|10463.4|10458.4|10464|10459|10462.6|10457.6|17
1720630200000|2024-07-10 16:50:00|10463.1|10458.1|10463.8|10458.8|10464|10459|10462.6|10457.6|36
1720630500000|2024-07-10 16:55:00|10464|10459|10463|10458|10464.3|10459.3|10462.6|10457.6|28
1720630800000|2024-07-10 17:00:00|10462.8|10457.8|10462.1|10457.1|10463.5|10458.5|10461.2|10456.2|127
1720631100000|2024-07-10 17:05:00|10461.9|10456.9|10462.1|10457.1|10462.8|10457.8|10461.3|10456.3|59
1720631400000|2024-07-10 17:10:00|10461.8|10456.8|10464.3|10459.3|10464.5|10459.5|10461.8|10456.8|34
1720631700000|2024-07-10 17:15:00|10464.5|10459.5|10464.5|10459.5|10465.1|10460.1|10464.1|10459.1|117
1720632000000|2024-07-10 17:20:00|10464.8|10459.8|10466.7|10461.7|10467|10462|10464.8|10459.8|56
1720632300000|2024-07-10 17:25:00|10466.9|10461.9|10467.3|10462.3|10467.3|10462.3|10465.4|10460.4|49
1720632600000|2024-07-10 17:30:00|10467.1|10462.1|10466.9|10461.9|10467.8|10462.8|10466.5|10461.5|33
1720632900000|2024-07-10 17:35:00|10467.1|10462.1|10468.4|10463.4|10468.4|10463.4|10466.9|10461.9|20
1720633200000|2024-07-10 17:40:00|10468.6|10463.6|10467.5|10462.5|10469|10464|10467.5|10462.5|39
1720633500000|2024-07-10 17:45:00|10467.4|10462.4|10467.8|10462.8|10467.8|10462.8|10467|10462|22
1720633800000|2024-07-10 17:50:00|10468|10463|10468.2|10463.2|10468.3|10463.3|10467.4|10462.4|60
1720634100000|2024-07-10 17:55:00|10468.3|10463.3|10467.6|10462.6|10468.3|10463.3|10467.4|10462.4|49
1720634400000|2024-07-10 18:00:00|10467.4|10462.4|10467.8|10462.8|10468.3|10463.3|10467.4|10462.4|49
1720634700000|2024-07-10 18:05:00|10468.2|10463.2|10470.3|10465.3|10470.3|10465.3|10468.2|10463.2|65
1720635000000|2024-07-10 18:10:00|10470.4|10465.4|10470.3|10465.3|10470.8|10465.8|10470.3|10465.3|44
1720635300000|2024-07-10 18:15:00|10470.1|10465.1|10470.8|10465.8|10471.2|10466.2|10469.9|10464.9|38
1720635600000|2024-07-10 18:20:00|10470.9|10465.9|10471.2|10466.2|10471.2|10466.2|10470.8|10465.8|24
1720635900000|2024-07-10 18:25:00|10470.8|10465.8|10470.8|10465.8|10471.2|10466.2|10470.3|10465.3|12
1720636200000|2024-07-10 18:30:00|10470.4|10465.4|10468.9|10463.9|10470.4|10465.4|10468.9|10463.9|21
1720636500000|2024-07-10 18:35:00|10468.8|10463.8|10468.9|10463.9|10469.3|10464.3|10468.5|10463.5|26
1720636800000|2024-07-10 18:40:00|10468.7|10463.7|10467.4|10462.4|10468.8|10463.8|10467.4|10462.4|14
1720637100000|2024-07-10 18:45:00|10467.3|10462.3|10466.4|10461.4|10467.3|10462.3|10466|10461|15
1720637400000|2024-07-10 18:50:00|10466|10461|10465.8|10460.8|10466.1|10461.1|10465.4|10460.4|31
1720637700000|2024-07-10 18:55:00|10465.6|10460.6|10465|10460|10466.2|10461.2|10465|10460|276
1720638000000|2024-07-10 19:00:00|10465.1|10460.1|10466.7|10461.7|10466.7|10461.7|10465.1|10460.1|65
1720638300000|2024-07-10 19:05:00|10466.5|10461.5|10465.8|10460.8|10466.7|10461.7|10465.8|10460.8|16
1720638600000|2024-07-10 19:10:00|10465.6|10460.6|10466.2|10461.2|10466.7|10461.7|10465.6|10460.6|33
1720638900000|2024-07-10 19:15:00|10465.8|10460.8|10465.4|10460.4|10466.2|10461.2|10465.4|10460.4|30
1720639200000|2024-07-10 19:20:00|10465.3|10460.3|10465.8|10460.8|10465.8|10460.8|10464.9|10459.9|23
1720639500000|2024-07-10 19:25:00|10465.7|10460.7|10465.4|10460.4|10465.8|10460.8|10465.1|10460.1|10
1720639800000|2024-07-10 19:30:00|10465.6|10460.6|10465.4|10460.4|10466|10461|10464.9|10459.9|59
1720640100000|2024-07-10 19:35:00|10465.6|10460.6|10464.8|10459.8|10465.8|10460.8|10464.4|10459.4|22
1720640400000|2024-07-10 19:40:00|10464.4|10459.4|10464.8|10459.8|10465.2|10460.2|10464.4|10459.4|23
1720640700000|2024-07-10 19:45:00|10464.4|10459.4|10463|10458|10464.8|10459.8|10462.9|10457.9|14
1720641000000|2024-07-10 19:50:00|10462.9|10457.9|10462.4|10457.4|10463.1|10458.1|10462.4|10457.4|18
1720641300000|2024-07-10 19:55:00|10462.6|10457.6|10462.8|10457.8|10463.1|10458.1|10462.4|10457.4|145
1720641600000|2024-07-10 20:00:00|10462.7|10457.7|10463.1|10458.1|10463.4|10458.4|10462.4|10457.4|23
1720641900000|2024-07-10 20:05:00|10463.3|10458.3|10463.4|10458.4|10463.5|10458.5|10462.9|10457.9|5
1720642200000|2024-07-10 20:10:00|10463.1|10458.1|10463.4|10458.4|10463.4|10458.4|10463.1|10458.1|8
1720642500000|2024-07-10 20:15:00|10463.2|10458.2|10462.9|10457.9|10463.4|10458.4|10462.8|10457.8|11
1720642800000|2024-07-10 20:20:00|10462.6|10457.6|10461.9|10456.9|10462.6|10457.6|10461.9|10456.9|13
1720643100000|2024-07-10 20:25:00|||||||||4
1720643400000|2024-07-10 20:30:00|10461.7|10456.7|10461.9|10456.9|10461.9|10456.9|10461.7|10456.7|3
1720643700000|2024-07-10 20:35:00|10462.1|10457.1|10462.4|10457.4|10462.4|10457.4|10462|10457|15
1720644000000|2024-07-10 20:40:00|10462.2|10457.2|10462.2|10457.2|10462.4|10457.4|10462|10457|4
1720644300000|2024-07-10 20:45:00|10462.4|10457.4|10462.6|10457.6|10462.6|10457.6|10462.4|10457.4|8
1720644600000|2024-07-10 20:50:00|10462.4|10457.4|10462.4|10457.4|10462.6|10457.6|10462.1|10457.1|13
1720644900000|2024-07-10 20:55:00|10462.2|10457.2|10460.5|10455.5|10462.2|10457.2|10460.3|10455.3|7
1720656000000|2024-07-11 00:00:00|10459.4|10454.4|10458.6|10453.6|10459.6|10454.6|10457.5|10452.5|41
1720656300000|2024-07-11 00:05:00|10458.4|10453.4|10459|10454|10459.6|10454.6|10458.4|10453.4|5
1720656600000|2024-07-11 00:10:00|10459.1|10454.1|10458.8|10453.8|10459.1|10454.1|10457.9|10452.9|16
1720656900000|2024-07-11 00:15:00|10458.6|10453.6|10459|10454|10459|10454|10457.7|10452.7|29
1720657200000|2024-07-11 00:20:00|10458.9|10453.9|10459.1|10454.1|10459.5|10454.5|10458.8|10453.8|1
1720657500000|2024-07-11 00:25:00|10459.3|10454.3|10458.5|10453.5|10459.3|10454.3|10457.4|10452.4|52
1720657800000|2024-07-11 00:30:00|10458.7|10453.7|10459.3|10454.3|10459.4|10454.4|10458.6|10453.6|22
1720658100000|2024-07-11 00:35:00|10459.5|10454.5|10458.4|10453.4|10459.5|10454.5|10458.3|10453.3|5
1720658400000|2024-07-11 00:40:00|10458.5|10453.5|10456.8|10451.8|10458.8|10453.8|10456.7|10451.7|27
1720658700000|2024-07-11 00:45:00|10456.4|10451.4|10456.5|10451.5|10457.3|10452.3|10456.4|10451.4|21
1720659000000|2024-07-11 00:50:00|10456.6|10451.6|10458.8|10453.8|10458.8|10453.8|10456.6|10451.6|3
1720659300000|2024-07-11 00:55:00|10458.6|10453.6|10458.3|10453.3|10458.8|10453.8|10457.8|10452.8|6
1720659600000|2024-07-11 01:00:00|10458.5|10453.5|10459.1|10454.1|10459.7|10454.7|10458.3|10453.3|9
1720659900000|2024-07-11 01:05:00|10459.3|10454.3|10458.8|10453.8|10459.3|10454.3|10458.1|10453.1|8
1720660200000|2024-07-11 01:10:00|10459|10454|10459.7|10454.7|10459.7|10454.7|10458.7|10453.7|6
1720660500000|2024-07-11 01:15:00|10459.8|10454.8|10460|10455|10460.3|10455.3|10459.3|10454.3|3
1720660800000|2024-07-11 01:20:00|10460.1|10455.1|10461.1|10456.1|10461.3|10456.3|10459.7|10454.7|1
1720661100000|2024-07-11 01:25:00|10460.9|10455.9|10460.3|10455.3|10461.1|10456.1|10460.3|10455.3|9
1720661400000|2024-07-11 01:30:00|10460.1|10455.1|10459.5|10454.5|10460.3|10455.3|10459.2|10454.2|23
1720661700000|2024-07-11 01:35:00|10459.3|10454.3|10458.6|10453.6|10459.3|10454.3|10458.6|10453.6|1
1720662000000|2024-07-11 01:40:00|10458.4|10453.4|10456.3|10451.3|10458.4|10453.4|10456.3|10451.3|2
1720662300000|2024-07-11 01:45:00|10456.2|10451.2|10454.9|10449.9|10456.3|10451.3|10454.8|10449.8|8
1720662600000|2024-07-11 01:50:00|10454.8|10449.8|10455.6|10450.6|10456.1|10451.1|10454.8|10449.8|14
1720662900000|2024-07-11 01:55:00|10455.4|10450.4|10454.8|10449.8|10455.8|10450.8|10454.3|10449.3|27
1720663200000|2024-07-11 02:00:00|10454.4|10449.4|10453.3|10448.3|10454.8|10449.8|10453.3|10448.3|95
1720663500000|2024-07-11 02:05:00|10453.5|10448.5|10454.1|10449.1|10454.8|10449.8|10453.4|10448.4|10
1720663800000|2024-07-11 02:10:00|10453.9|10448.9|10453.3|10448.3|10454|10449|10453.1|10448.1|21
1720664100000|2024-07-11 02:15:00|10453.1|10448.1|10454.1|10449.1|10454.3|10449.3|10453|10448|15
1720664400000|2024-07-11 02:20:00|10453.9|10448.9|10454.3|10449.3|10454.5|10449.5|10453.8|10448.8|12
1720664700000|2024-07-11 02:25:00|10454.1|10449.1|10453.8|10448.8|10454.3|10449.3|10453.8|10448.8|6
1720665000000|2024-07-11 02:30:00|10454|10449|10453.8|10448.8|10454.3|10449.3|10453.6|10448.6|2
1720665300000|2024-07-11 02:35:00|10453.9|10448.9|10455.5|10450.5|10455.5|10450.5|10453.8|10448.8|20
1720665600000|2024-07-11 02:40:00|10455.3|10450.3|10454.9|10449.9|10455.5|10450.5|10454.8|10449.8|0
1720665900000|2024-07-11 02:45:00|10454.8|10449.8|10454.6|10449.6|10455.5|10450.5|10454.3|10449.3|0
1720666200000|2024-07-11 02:50:00|10454.4|10449.4|10454.2|10449.2|10455.2|10450.2|10454.1|10449.1|1
1720666500000|2024-07-11 02:55:00|10454.1|10449.1|10456.6|10451.6|10456.7|10451.7|10454.1|10449.1|5
1720666800000|2024-07-11 03:00:00|10456.7|10451.7|10457.6|10452.6|10457.7|10452.7|10456.6|10451.6|3
1720667100000|2024-07-11 03:05:00|10457.7|10452.7|10456.6|10451.6|10457.7|10452.7|10456.4|10451.4|3
1720667400000|2024-07-11 03:10:00|10456.3|10451.3|10456.7|10451.7|10457|10452|10456.3|10451.3|1
1720667700000|2024-07-11 03:15:00|10456.9|10451.9|10455.9|10450.9|10456.9|10451.9|10455.6|10450.6|1
1720668000000|2024-07-11 03:20:00|10456|10451|10456.2|10451.2|10456.3|10451.3|10455.6|10450.6|12
1720668300000|2024-07-11 03:25:00|10456.5|10451.5|10457.1|10452.1|10457.5|10452.5|10456.2|10451.2|30
1720668600000|2024-07-11 03:30:00|10457.2|10452.2|10457.1|10452.1|10457.2|10452.2|10456.8|10451.8|2
1720668900000|2024-07-11 03:35:00|10456.9|10451.9|10456|10451|10457.1|10452.1|10455.8|10450.8|4
1720669200000|2024-07-11 03:40:00|10456.1|10451.1|10455.3|10450.3|10456.2|10451.2|10455.3|10450.3|0
1720669500000|2024-07-11 03:45:00|10455.1|10450.1|10455.2|10450.2|10455.4|10450.4|10455.1|10450.1|5
1720669800000|2024-07-11 03:50:00|10455.4|10450.4|10456|10451|10456|10451|10455.2|10450.2|0
1720670100000|2024-07-11 03:55:00|10455.7|10450.7|10455.5|10450.5|10456.2|10451.2|10455.4|10450.4|2
1720670400000|2024-07-11 04:00:00|10455.7|10450.7|10455.3|10450.3|10455.7|10450.7|10455.3|10450.3|15
1720670700000|2024-07-11 04:05:00|10455.5|10450.5|10455|10450|10455.5|10450.5|10455|10450|0
1720671000000|2024-07-11 04:10:00|10454.9|10449.9|10455|10450|10455.2|10450.2|10454.8|10449.8|0
1720671300000|2024-07-11 04:15:00|10454.9|10449.9|10456.2|10451.2|10456.5|10451.5|10454.8|10449.8|17
1720671600000|2024-07-11 04:20:00|10456.4|10451.4|10456.8|10451.8|10457.2|10452.2|10456.2|10451.2|4
1720671900000|2024-07-11 04:25:00|10456.6|10451.6|10457|10452|10457.3|10452.3|10456.5|10451.5|0
1720672200000|2024-07-11 04:30:00|10457.2|10452.2|10457.2|10452.2|10457.8|10452.8|10457.1|10452.1|2
1720672500000|2024-07-11 04:35:00|10457.4|10452.4|10457.5|10452.5|10457.7|10452.7|10457.2|10452.2|6
1720672800000|2024-07-11 04:40:00|10457.7|10452.7|10457.3|10452.3|10457.7|10452.7|10457.3|10452.3|1
1720673100000|2024-07-11 04:45:00|10457.5|10452.5|10458|10453|10458.1|10453.1|10457.5|10452.5|3
1720673400000|2024-07-11 04:50:00|10457.9|10452.9|10458.2|10453.2|10458.5|10453.5|10457.8|10452.8|0
1720673700000|2024-07-11 04:55:00|10458.4|10453.4|10457.8|10452.8|10458.5|10453.5|10457.8|10452.8|2
1720674000000|2024-07-11 05:00:00|10457.7|10452.7|10457.7|10452.7|10457.7|10452.7|10457.5|10452.5|0
1720674300000|2024-07-11 05:05:00|10457.9|10452.9|10458|10453|10458.3|10453.3|10457.8|10452.8|1
1720674600000|2024-07-11 05:10:00|10457.8|10452.8|10457.8|10452.8|10458.2|10453.2|10457.8|10452.8|2
1720674900000|2024-07-11 05:15:00|10458|10453|10458|10453|10458.2|10453.2|10457.6|10452.6|2
1720675200000|2024-07-11 05:20:00|10458.2|10453.2|10458.7|10453.7|10458.8|10453.8|10458|10453|0
1720675500000|2024-07-11 05:25:00|10458.5|10453.5|10458.3|10453.3|10459.1|10454.1|10458.3|10453.3|1
1720675800000|2024-07-11 05:30:00|10458.5|10453.5|10457.8|10452.8|10458.5|10453.5|10457.6|10452.6|0
1720676100000|2024-07-11 05:35:00|10457.6|10452.6|10457.2|10452.2|10457.8|10452.8|10456.8|10451.8|0
1720676400000|2024-07-11 05:40:00|10457.3|10452.3|10458|10453|10458.2|10453.2|10457.3|10452.3|5
1720676700000|2024-07-11 05:45:00|10458.2|10453.2|10458.2|10453.2|10458.4|10453.4|10457.6|10452.6|8
1720677000000|2024-07-11 05:50:00|10458|10453|10457.8|10452.8|10458.2|10453.2|10457.6|10452.6|0
1720677300000|2024-07-11 05:55:00|10458.1|10453.1|10458.9|10453.9|10458.9|10453.9|10458|10453|5
1720677600000|2024-07-11 06:00:00|10459.1|10454.1|10456.7|10451.7|10459.2|10454.2|10456.3|10451.3|67
1720677900000|2024-07-11 06:05:00|10457.1|10452.1|10457.7|10452.7|10457.8|10452.8|10455.8|10450.8|8
1720678200000|2024-07-11 06:10:00|10457.5|10452.5|10458.3|10453.3|10458.3|10453.3|10456.3|10451.3|7
1720678500000|2024-07-11 06:15:00|10458.2|10453.2|10457.7|10452.7|10459.8|10454.8|10457.3|10452.3|10
1720678800000|2024-07-11 06:20:00|10457.9|10452.9|10458.2|10453.2|10458.6|10453.6|10457|10452|8
1720679100000|2024-07-11 06:25:00|10458.1|10453.1|10458.7|10453.7|10458.7|10453.7|10456.3|10451.3|18
1720679400000|2024-07-11 06:30:00|10458.5|10453.5|10457.9|10452.9|10460.3|10455.3|10457.9|10452.9|33
1720679700000|2024-07-11 06:35:00|10458|10453|10458.7|10453.7|10459.3|10454.3|10457.8|10452.8|2
1720680000000|2024-07-11 06:40:00|10458.5|10453.5|10460|10455|10460.2|10455.2|10457.8|10452.8|14
1720680300000|2024-07-11 06:45:00|10460.2|10455.2|10460.7|10455.7|10461.7|10456.7|10459.9|10454.9|12
1720680600000|2024-07-11 06:50:00|10460.9|10455.9|10460.2|10455.2|10461.7|10456.7|10459.7|10454.7|11
1720680900000|2024-07-11 06:55:00|10460.1|10455.1|10460.4|10455.4|10461.2|10456.2|10459.2|10454.2|12
1720681200000|2024-07-11 07:00:00|10460.6|10455.6|10460.5|10455.5|10461.2|10456.2|10459.1|10454.1|27
1720681500000|2024-07-11 07:05:00|10460.7|10455.7|10460|10455|10460.9|10455.9|10459.7|10454.7|14
1720681800000|2024-07-11 07:10:00|10460.2|10455.2|10460.7|10455.7|10462|10457|10459.7|10454.7|21
1720682100000|2024-07-11 07:15:00|10460.4|10455.4|10459.9|10454.9|10461.2|10456.2|10459.3|10454.3|8
1720682400000|2024-07-11 07:20:00|10460|10455|10458.2|10453.2|10460.2|10455.2|10458.2|10453.2|29
1720682700000|2024-07-11 07:25:00|10458.4|10453.4|10457.7|10452.7|10459.2|10454.2|10457.7|10452.7|17
1720683000000|2024-07-11 07:30:00|10457.5|10452.5|10455.9|10450.9|10457.7|10452.7|10455.7|10450.7|32
1720683300000|2024-07-11 07:35:00|10456|10451|10454.7|10449.7|10456.2|10451.2|10454.2|10449.2|28
1720683600000|2024-07-11 07:40:00|10454.5|10449.5|10455.4|10450.4|10455.7|10450.7|10454|10449|32
1720683900000|2024-07-11 07:45:00|10455.6|10450.6|10455.7|10450.7|10455.9|10450.9|10454|10449|36
1720684200000|2024-07-11 07:50:00|10455.5|10450.5|10456.2|10451.2|10456.7|10451.7|10455|10450|17
1720684500000|2024-07-11 07:55:00|10456|10451|10455.4|10450.4|10456.5|10451.5|10454.7|10449.7|14
1720684800000|2024-07-11 08:00:00|10455.6|10450.6|10454.7|10449.7|10455.6|10450.6|10453.7|10448.7|24
1720685100000|2024-07-11 08:05:00|10454.5|10449.5|10453.7|10448.7|10454.7|10449.7|10453.5|10448.5|19
1720685400000|2024-07-11 08:10:00|10453.5|10448.5|10454.2|10449.2|10455.2|10450.2|10453|10448|36
1720685700000|2024-07-11 08:15:00|10454|10449|10453.7|10448.7|10454.7|10449.7|10453.4|10448.4|7
1720686000000|2024-07-11 08:20:00|10453.8|10448.8|10454|10449|10454.2|10449.2|10453.7|10448.7|11
1720686300000|2024-07-11 08:25:00|10454.2|10449.2|10454.2|10449.2|10455.2|10450.2|10453.2|10448.2|6
1720686600000|2024-07-11 08:30:00|10454.3|10449.3|10453.7|10448.7|10454.7|10449.7|10453.7|10448.7|10
1720686900000|2024-07-11 08:35:00|10454|10449|10453.9|10448.9|10456.1|10451.1|10453.7|10448.7|4
1720687200000|2024-07-11 08:40:00|10453.7|10448.7|10451.5|10446.5|10454.1|10449.1|10450.5|10445.5|39
1720687500000|2024-07-11 08:45:00|10451.7|10446.7|10448.5|10443.5|10451.7|10446.7|10448.1|10443.1|25
1720687800000|2024-07-11 08:50:00|10448.4|10443.4|10448.6|10443.6|10449.1|10444.1|10447.9|10442.9|47
1720688100000|2024-07-11 08:55:00|10448.8|10443.8|10448.1|10443.1|10449.6|10444.6|10447.8|10442.8|16
1720688400000|2024-07-11 09:00:00|10447.9|10442.9|10446.1|10441.1|10448.1|10443.1|10445.6|10440.6|79
1720688700000|2024-07-11 09:05:00|10445.9|10440.9|10445.6|10440.6|10446.1|10441.1|10444.1|10439.1|34
1720689000000|2024-07-11 09:10:00|10445.4|10440.4|10444.7|10439.7|10445.7|10440.7|10444.6|10439.6|52
1720689300000|2024-07-11 09:15:00|10444.8|10439.8|10446.6|10441.6|10447.1|10442.1|10444.6|10439.6|9
1720689600000|2024-07-11 09:20:00|10446.2|10441.2|10447.2|10442.2|10447.6|10442.6|10445.6|10440.6|2
1720689900000|2024-07-11 09:25:00|10447.5|10442.5|10447.7|10442.7|10448.2|10443.2|10447.1|10442.1|19
1720690200000|2024-07-11 09:30:00|10447.8|10442.8|10449.2|10444.2|10449.6|10444.6|10447.6|10442.6|5
1720690500000|2024-07-11 09:35:00|10449.1|10444.1|10450.9|10445.9|10451.1|10446.1|10448.8|10443.8|8
1720690800000|2024-07-11 09:40:00|10451|10446|10449.4|10444.4|10451.1|10446.1|10448.9|10443.9|25
1720691100000|2024-07-11 09:45:00|10449.6|10444.6|10449.6|10444.6|10450.2|10445.2|10449.1|10444.1|18
1720691400000|2024-07-11 09:50:00|10449.7|10444.7|10448.8|10443.8|10450.1|10445.1|10448.6|10443.6|2
1720691700000|2024-07-11 09:55:00|10449.1|10444.1|10449.1|10444.1|10449.1|10444.1|10448.1|10443.1|17
1720692000000|2024-07-11 10:00:00|10449.6|10444.6|10448.1|10443.1|10449.7|10444.7|10448.1|10443.1|5
1720692300000|2024-07-11 10:05:00|10448.3|10443.3|10448.6|10443.6|10448.8|10443.8|10447.5|10442.5|9
1720692600000|2024-07-11 10:10:00|10448.8|10443.8|10446.1|10441.1|10448.8|10443.8|10446|10441|2
1720692900000|2024-07-11 10:15:00|10445.9|10440.9|10447|10442|10447|10442|10445.5|10440.5|5
1720693200000|2024-07-11 10:20:00|10447.1|10442.1|10445.5|10440.5|10447.1|10442.1|10445|10440|1
1720693500000|2024-07-11 10:25:00|10445.7|10440.7|10447.2|10442.2|10447.5|10442.5|10445.5|10440.5|1
1720693800000|2024-07-11 10:30:00|10447.3|10442.3|10448|10443|10448.6|10443.6|10447|10442|10
1720694100000|2024-07-11 10:35:00|10448.2|10443.2|10448.3|10443.3|10449|10444|10447.5|10442.5|8
1720694400000|2024-07-11 10:40:00|10448.4|10443.4|10449.1|10444.1|10449.5|10444.5|10447.7|10442.7|4
1720694700000|2024-07-11 10:45:00|10449|10444|10449.4|10444.4|10450|10445|10449|10444|4
1720695000000|2024-07-11 10:50:00|10449.3|10444.3|10449.5|10444.5|10449.8|10444.8|10448.5|10443.5|3
1720695300000|2024-07-11 10:55:00|10449.4|10444.4|10448.1|10443.1|10449.5|10444.5|10447.9|10442.9|4
1720695600000|2024-07-11 11:00:00|10448.3|10443.3|10447.2|10442.2|10448.3|10443.3|10446.8|10441.8|7
1720695900000|2024-07-11 11:05:00|10447.1|10442.1|10447.3|10442.3|10447.7|10442.7|10447.1|10442.1|4
1720696200000|2024-07-11 11:10:00|10447.2|10442.2|10447.1|10442.1|10447.7|10442.7|10446.8|10441.8|16
1720696500000|2024-07-11 11:15:00|10447.2|10442.2|10447.9|10442.9|10448.4|10443.4|10447.2|10442.2|17
1720696800000|2024-07-11 11:20:00|10448.1|10443.1|10447.1|10442.1|10448.1|10443.1|10447.1|10442.1|17
1720697100000|2024-07-11 11:25:00|10446.9|10441.9|10447.2|10442.2|10447.9|10442.9|10446.9|10441.9|15
1720697400000|2024-07-11 11:30:00|10447.4|10442.4|10447.7|10442.7|10448.1|10443.1|10447.2|10442.2|22
1720697700000|2024-07-11 11:35:00|10448.1|10443.1|10446.6|10441.6|10448.1|10443.1|10446.6|10441.6|13
1720698000000|2024-07-11 11:40:00|10446.4|10441.4|10446.8|10441.8|10447.2|10442.2|10446.4|10441.4|0
1720698300000|2024-07-11 11:45:00|10447|10442|10446.4|10441.4|10447.2|10442.2|10446.4|10441.4|6
1720698600000|2024-07-11 11:50:00|10446.6|10441.6|10443.6|10438.6|10446.6|10441.6|10443|10438|40
1720698900000|2024-07-11 11:55:00|10443.5|10438.5|10443.7|10438.7|10444|10439|10442.1|10437.1|252
1720699200000|2024-07-11 12:00:00|10443.8|10438.8|10442.7|10437.7|10444.3|10439.3|10441.2|10436.2|60
1720699500000|2024-07-11 12:05:00|10442.8|10437.8|10443.8|10438.8|10444|10439|10442.1|10437.1|20
1720699800000|2024-07-11 12:10:00|10443.6|10438.6|10444.4|10439.4|10444.5|10439.5|10443|10438|17
1720700100000|2024-07-11 12:15:00|10444.5|10439.5|10447.5|10442.5|10448.2|10443.2|10443.4|10438.4|51
1720700400000|2024-07-11 12:20:00|10447.3|10442.3|10449.4|10444.4|10450.9|10445.9|10446.5|10441.5|100
1720700700000|2024-07-11 12:25:00|10449.5|10444.5|10452.7|10443.7|10453.4|10448.4|10448.2|10443.2|87
1720701000000|2024-07-11 12:30:00|10430.1|10421.1|10406.5|10401.5|10432.5|10423.5|10400.2|10395.2|674
1720701300000|2024-07-11 12:35:00|10406.3|10401.3|10414.1|10409.1|10418.9|10413.9|10363.9|10358.9|446
1720701600000|2024-07-11 12:40:00|10414|10409|10379.9|10374.9|10414.6|10409.6|10378.2|10373.2|1366
1720701900000|2024-07-11 12:45:00|10380.4|10375.4|10378|10373|10393.6|10388.6|10377.9|10372.9|1443
1720702200000|2024-07-11 12:50:00|10377.9|10372.9|10385.1|10380.1|10386.5|10381.5|10374.7|10369.7|966
1720702500000|2024-07-11 12:55:00|10385.3|10380.3|10388|10383|10393.7|10388.7|10383.8|10378.8|559
1720702800000|2024-07-11 13:00:00|10388.4|10383.4|10376|10371|10388.4|10383.4|10375.6|10370.6|600
1720703100000|2024-07-11 13:05:00|10376.2|10371.2|10370.9|10365.9|10379.5|10374.5|10369.2|10364.2|711
1720703400000|2024-07-11 13:10:00|10370.8|10365.8|10383.4|10378.4|10383.8|10378.8|10370.3|10365.3|670
1720703700000|2024-07-11 13:15:00|10383.3|10378.3|10379.9|10374.9|10385.8|10380.8|10377.9|10372.9|350
1720704000000|2024-07-11 13:20:00|10380|10375|10385.4|10380.4|10386.3|10381.3|10377.6|10372.6|299
1720704300000|2024-07-11 13:25:00|10385.3|10380.3|10389.9|10384.9|10392.8|10387.8|10383.6|10378.6|460
1720704600000|2024-07-11 13:30:00|10389.6|10384.6|10390.4|10385.4|10397.5|10392.5|10382.3|10377.3|826
1720704900000|2024-07-11 13:35:00|10390.3|10385.3|10396.4|10391.4|10397.8|10392.8|10389|10384|485
1720705200000|2024-07-11 13:40:00|10396.2|10391.2|10397.4|10392.4|10404.1|10399.1|10396.1|10391.1|380
1720705500000|2024-07-11 13:45:00|10397.5|10392.5|10394.4|10389.4|10398.6|10393.6|10389.7|10384.7|431
1720705800000|2024-07-11 13:50:00|10394|10389|10387.9|10382.9|10395.9|10390.9|10386.8|10381.8|234
1720706100000|2024-07-11 13:55:00|10387.7|10382.7|10387.8|10382.8|10391.8|10386.8|10385.6|10380.6|259
1720706400000|2024-07-11 14:00:00|10387.7|10382.7|10384.5|10379.5|10388.7|10383.7|10384.5|10379.5|247
1720706700000|2024-07-11 14:05:00|10384.6|10379.6|10386.5|10381.5|10387|10382|10382.8|10377.8|248
1720707000000|2024-07-11 14:10:00|10386.2|10381.2|10391.1|10386.1|10391.3|10386.3|10385.5|10380.5|243
1720707300000|2024-07-11 14:15:00|10390.9|10385.9|10395.6|10390.6|10396.2|10391.2|10390.4|10385.4|229
1720707600000|2024-07-11 14:20:00|10395.8|10390.8|10400.3|10395.3|10400.4|10395.4|10395|10390|302
1720707900000|2024-07-11 14:25:00|10400.5|10395.5|10401.2|10396.2|10401.2|10396.2|10396.4|10391.4|230
1720708200000|2024-07-11 14:30:00|10401.6|10396.6|10399.4|10394.4|10402.1|10397.1|10396.2|10391.2|200
1720708500000|2024-07-11 14:35:00|10399.3|10394.3|10393.8|10388.8|10401.5|10396.5|10392.6|10387.6|151
1720708800000|2024-07-11 14:40:00|10393.6|10388.6|10397|10392|10399.2|10394.2|10393.5|10388.5|137
1720709100000|2024-07-11 14:45:00|10396.7|10391.7|10394.8|10389.8|10398.1|10393.1|10394.3|10389.3|111
1720709400000|2024-07-11 14:50:00|10394.6|10389.6|10396.1|10391.1|10396.5|10391.5|10391.6|10386.6|177
1720709700000|2024-07-11 14:55:00|10396|10391|10393.7|10388.7|10396.5|10391.5|10392|10387|182
1720710000000|2024-07-11 15:00:00|10393.5|10388.5|10393|10388|10396.9|10391.9|10392.9|10387.9|179
1720710300000|2024-07-11 15:05:00|10392.6|10387.6|10393.4|10388.4|10397.4|10392.4|10392.5|10387.5|219
1720710600000|2024-07-11 15:10:00|10393.5|10388.5|10393.5|10388.5|10395.9|10390.9|10390.9|10385.9|147
1720710900000|2024-07-11 15:15:00|10393.4|10388.4|10397.1|10392.1|10401.1|10396.1|10393.4|10388.4|143
1720711200000|2024-07-11 15:20:00|10397.2|10392.2|10400.2|10395.2|10400.2|10395.2|10395.1|10390.1|245
1720711500000|2024-07-11 15:25:00|10400.1|10395.1|10400.7|10395.7|10401.5|10396.5|10399.3|10394.3|128
1720711800000|2024-07-11 15:30:00|10400.8|10395.8|10401.1|10396.1|10401.1|10396.1|10399.3|10394.3|90
1720712100000|2024-07-11 15:35:00|10401|10396|10401.1|10396.1|10402.4|10397.4|10400.7|10395.7|117
1720712400000|2024-07-11 15:40:00|10401.3|10396.3|10401.9|10396.9|10403.3|10398.3|10400|10395|90
1720712700000|2024-07-11 15:45:00|10401.7|10396.7|10401.9|10396.9|10402.4|10397.4|10399.8|10394.8|83
1720713000000|2024-07-11 15:50:00|10401.6|10396.6|10400.1|10395.1|10402.5|10397.5|10399.4|10394.4|102
1720713300000|2024-07-11 15:55:00|10399.9|10394.9|10400.9|10395.9|10401.3|10396.3|10398.8|10393.8|66
1720713600000|2024-07-11 16:00:00|10401.1|10396.1|10402.9|10397.9|10403.9|10398.9|10400.9|10395.9|62
1720713900000|2024-07-11 16:05:00|10402.7|10397.7|10401.3|10396.3|10403.3|10398.3|10400.4|10395.4|119
1720714200000|2024-07-11 16:10:00|10401.1|10396.1|10401.7|10396.7|10402.3|10397.3|10400.3|10395.3|61
1720714500000|2024-07-11 16:15:00|10401.8|10396.8|10402.8|10397.8|10402.9|10397.9|10401.3|10396.3|68
1720714800000|2024-07-11 16:20:00|10402.9|10397.9|10405.8|10400.8|10405.8|10400.8|10402.5|10397.5|99
1720715100000|2024-07-11 16:25:00|10405.3|10400.3|10403.9|10398.9|10405.9|10400.9|10403.4|10398.4|47
1720715400000|2024-07-11 16:30:00|10403.6|10398.6|10401.9|10396.9|10404.4|10399.4|10401.1|10396.1|72
1720715700000|2024-07-11 16:35:00|10402|10397|10404.3|10399.3|10405.4|10400.4|10401.4|10396.4|71
1720716000000|2024-07-11 16:40:00|10404|10399|10404.4|10399.4|10406.3|10401.3|10403.9|10398.9|29
1720716300000|2024-07-11 16:45:00|10404.1|10399.1|10406.6|10401.6|10406.8|10401.8|10404.1|10399.1|104
1720716600000|2024-07-11 16:50:00|10406.8|10401.8|10405.4|10400.4|10407.1|10402.1|10404.1|10399.1|82
1720716900000|2024-07-11 16:55:00|10405.5|10400.5|10404.4|10399.4|10405.8|10400.8|10403.1|10398.1|150
1720717200000|2024-07-11 17:00:00|10404.7|10399.7|10408.5|10403.5|10409.8|10404.8|10404.1|10399.1|316
1720717500000|2024-07-11 17:05:00|10408.7|10403.7|10406.3|10401.3|10409.4|10404.4|10405.6|10400.6|47
1720717800000|2024-07-11 17:10:00|10406.5|10401.5|10405.4|10400.4|10407.6|10402.6|10405.4|10400.4|27
1720718100000|2024-07-11 17:15:00|10405.3|10400.3|10406.5|10401.5|10406.5|10401.5|10404.4|10399.4|44
1720718400000|2024-07-11 17:20:00|10406.4|10401.4|10407.2|10402.2|10407.2|10402.2|10405.6|10400.6|39
1720718700000|2024-07-11 17:25:00|10407.6|10402.6|10407.4|10402.4|10407.6|10402.6|10405.8|10400.8|18
1720719000000|2024-07-11 17:30:00|10407.6|10402.6|10408.9|10403.9|10409.4|10404.4|10407|10402|23
1720719300000|2024-07-11 17:35:00|10409.1|10404.1|10411.3|10406.3|10411.5|10406.5|10408.1|10403.1|46
1720719600000|2024-07-11 17:40:00|10411.5|10406.5|10412|10407|10413.3|10408.3|10411.1|10406.1|63
1720719900000|2024-07-11 17:45:00|10412.2|10407.2|10412.7|10407.7|10413.8|10408.8|10411.8|10406.8|64
1720720200000|2024-07-11 17:50:00|10412.6|10407.6|10412.8|10407.8|10414.3|10409.3|10411.8|10406.8|39
1720720500000|2024-07-11 17:55:00|10412.7|10407.7|10412.3|10407.3|10412.7|10407.7|10410.8|10405.8|38
1720720800000|2024-07-11 18:00:00|10412.4|10407.4|10411.3|10406.3|10412.8|10407.8|10411|10406|25
1720721100000|2024-07-11 18:05:00|10411|10406|10409.8|10404.8|10411.2|10406.2|10409|10404|33
1720721400000|2024-07-11 18:10:00|10409.6|10404.6|10410.3|10405.3|10411.3|10406.3|10409.3|10404.3|69
1720721700000|2024-07-11 18:15:00|10410.1|10405.1|10408.8|10403.8|10410.3|10405.3|10408.8|10403.8|32
1720722000000|2024-07-11 18:20:00|10408.7|10403.7|10410.3|10405.3|10410.8|10405.8|10408.3|10403.3|36
1720722300000|2024-07-11 18:25:00|10410.5|10405.5|10411.2|10406.2|10411.8|10406.8|10410.3|10405.3|45
1720722600000|2024-07-11 18:30:00|10411.3|10406.3|10407.3|10402.3|10411.3|10406.3|10406.8|10401.8|36
1720722900000|2024-07-11 18:35:00|10407.6|10402.6|10407.3|10402.3|10408.3|10403.3|10406.3|10401.3|59
1720723200000|2024-07-11 18:40:00|10407.4|10402.4|10406.3|10401.3|10407.8|10402.8|10406.3|10401.3|45
1720723500000|2024-07-11 18:45:00|10406.7|10401.7|10406.3|10401.3|10407.3|10402.3|10405.8|10400.8|98
1720723800000|2024-07-11 18:50:00|10405.8|10400.8|10405.8|10400.8|10406.3|10401.3|10405.3|10400.3|136
1720724100000|2024-07-11 18:55:00|10405.6|10400.6|10404.8|10399.8|10405.9|10400.9|10404.5|10399.5|439
1720724400000|2024-07-11 19:00:00|10404.9|10399.9|10404.8|10399.8|10406.3|10401.3|10404.8|10399.8|559
1720724700000|2024-07-11 19:05:00|10404.3|10399.3|10404.7|10399.7|10405.2|10400.2|10404.2|10399.2|175
1720725000000|2024-07-11 19:10:00|10404.5|10399.5|10404.2|10399.2|10404.7|10399.7|10403.8|10398.8|211
1720725300000|2024-07-11 19:15:00|10404.4|10399.4|10404.7|10399.7|10405.2|10400.2|10404.2|10399.2|129
1720725600000|2024-07-11 19:20:00|10404.9|10399.9|10405.2|10400.2|10405.8|10400.8|10404.7|10399.7|400
1720725900000|2024-07-11 19:25:00|10405.6|10400.6|10408.2|10403.2|10408.2|10403.2|10405.3|10400.3|78
1720726200000|2024-07-11 19:30:00|10408.1|10403.1|10407.6|10402.6|10408.2|10403.2|10407.3|10402.3|31
1720726500000|2024-07-11 19:35:00|10407.5|10402.5|10406.6|10401.6|10407.7|10402.7|10406|10401|91
1720726800000|2024-07-11 19:40:00|10406.5|10401.5|10408.8|10403.8|10409.3|10404.3|10406.3|10401.3|71
1720727100000|2024-07-11 19:45:00|10409|10404|10407.3|10402.3|10409|10404|10407.2|10402.2|97
1720727400000|2024-07-11 19:50:00|10407.5|10402.5|10408.2|10403.2|10408.2|10403.2|10407.3|10402.3|121
1720727700000|2024-07-11 19:55:00|10407.9|10402.9|10408.2|10403.2|10408.2|10403.2|10407.2|10402.2|179
1720728000000|2024-07-11 20:00:00|10408.3|10403.3|10408.1|10403.1|10408.7|10403.7|10407.8|10402.8|51
1720728300000|2024-07-11 20:05:00|10408|10403|10407.6|10402.6|10408.2|10403.2|10407.6|10402.6|14
1720728600000|2024-07-11 20:10:00|10407.7|10402.7|10408|10403|10408.3|10403.3|10407.3|10402.3|11
1720728900000|2024-07-11 20:15:00|10407.8|10402.8|10407.8|10402.8|10408.2|10403.2|10407.4|10402.4|12
1720729200000|2024-07-11 20:20:00|10408|10403|10407.8|10402.8|10408.2|10403.2|10407.8|10402.8|5
1720729500000|2024-07-11 20:25:00|10408|10403|10408.1|10403.1|10408.8|10403.8|10407.8|10402.8|10
1720729800000|2024-07-11 20:30:00|10408|10403|10407.3|10402.3|10408.2|10403.2|10407.3|10402.3|6
1720730100000|2024-07-11 20:35:00|10407.5|10402.5|10407.5|10402.5|10407.7|10402.7|10407.3|10402.3|9
1720730400000|2024-07-11 20:40:00|10407.3|10402.3|10407.5|10402.5|10407.9|10402.9|10407.3|10402.3|8
1720730700000|2024-07-11 20:45:00|10407.3|10402.3|10408.2|10403.2|10408.2|10403.2|10407.3|10402.3|8
1720731000000|2024-07-11 20:50:00|10408|10403|10407.5|10402.5|10408|10403|10407.2|10402.2|5
1720731300000|2024-07-11 20:55:00|10407.7|10402.7|10407.5|10402.5|10407.7|10402.7|10405.5|10400.5|28
1720742400000|2024-07-12 00:00:00|10396.7|10391.7|10398.5|10393.5|10402.7|10397.7|10394.5|10389.5|204
1720742700000|2024-07-12 00:05:00|10398.8|10393.8|10403.5|10398.5|10404.3|10399.3|10398.3|10393.3|9
1720743000000|2024-07-12 00:10:00|10403.3|10398.3|10405.7|10400.7|10405.7|10400.7|10400.7|10395.7|24
1720743300000|2024-07-12 00:15:00|10405.8|10400.8|10403|10398|10405.8|10400.8|10402.3|10397.3|37
1720743600000|2024-07-12 00:20:00|10402.8|10397.8|10406|10401|10406.5|10401.5|10402.3|10397.3|11
1720743900000|2024-07-12 00:25:00|10405.8|10400.8|10405.2|10400.2|10405.8|10400.8|10404|10399|8
1720744200000|2024-07-12 00:30:00|10405.3|10400.3|10406.3|10401.3|10406.3|10401.3|10404.5|10399.5|12
1720744500000|2024-07-12 00:35:00|10406.2|10401.2|10407|10402|10407.8|10402.8|10406.2|10401.2|18
1720744800000|2024-07-12 00:40:00|10406.8|10401.8|10407.2|10402.2|10408.2|10403.2|10406.3|10401.3|16
1720745100000|2024-07-12 00:45:00|10407|10402|10406.2|10401.2|10407.3|10402.3|10405.8|10400.8|9
1720745400000|2024-07-12 00:50:00|10406|10401|10407.7|10402.7|10408.7|10403.7|10405.7|10400.7|28
1720745700000|2024-07-12 00:55:00|10407.8|10402.8|10409.1|10404.1|10409.8|10404.8|10407.7|10402.7|42
1720746000000|2024-07-12 01:00:00|10409.3|10404.3|10408.1|10403.1|10410.3|10405.3|10408.1|10403.1|17
1720746300000|2024-07-12 01:05:00|10408.3|10403.3|10409.1|10404.1|10409.5|10404.5|10408.1|10403.1|13
1720746600000|2024-07-12 01:10:00|10409.3|10404.3|10409.6|10404.6|10410.5|10405.5|10409.1|10404.1|6
1720746900000|2024-07-12 01:15:00|10409.8|10404.8|10411.8|10406.8|10412.1|10407.1|10409.8|10404.8|11
1720747200000|2024-07-12 01:20:00|10412|10407|10410.1|10405.1|10413.1|10408.1|10409.8|10404.8|6
1720747500000|2024-07-12 01:25:00|10410|10405|10411.2|10406.2|10412|10407|10409.8|10404.8|12
1720747800000|2024-07-12 01:30:00|10411.4|10406.4|10410.8|10405.8|10411.4|10406.4|10409.3|10404.3|4
1720748100000|2024-07-12 01:35:00|10410.6|10405.6|10412.3|10407.3|10412.5|10407.5|10410|10405|15
1720748400000|2024-07-12 01:40:00|10412.7|10407.7|10412.9|10407.9|10413.3|10408.3|10412.3|10407.3|11
1720748700000|2024-07-12 01:45:00|10412.5|10407.5|10412.3|10407.3|10412.9|10407.9|10411.5|10406.5|14
1720749000000|2024-07-12 01:50:00|10412.9|10407.9|10413.4|10408.4|10414.3|10409.3|10412.9|10407.9|58
1720749300000|2024-07-12 01:55:00|10413.3|10408.3|10415.2|10410.2|10415.8|10410.8|10412.8|10407.8|37
1720749600000|2024-07-12 02:00:00|10415.3|10410.3|10415.3|10410.3|10415.5|10410.5|10414.6|10409.6|10
1720749900000|2024-07-12 02:05:00|10415.1|10410.1|10414.3|10409.3|10415.5|10410.5|10408.3|10403.3|113
1720750200000|2024-07-12 02:10:00|10414.5|10409.5|10415.3|10410.3|10415.8|10410.8|10414|10409|12
1720750500000|2024-07-12 02:15:00|10415.5|10410.5|10415.6|10410.6|10415.8|10410.8|10414.8|10409.8|3
1720750800000|2024-07-12 02:20:00|10415.4|10410.4|10415.7|10410.7|10416.1|10411.1|10414.3|10409.3|105
1720751100000|2024-07-12 02:25:00|10415.9|10410.9|10415.2|10410.2|10416.3|10411.3|10414.3|10409.3|16
1720751400000|2024-07-12 02:30:00|10415.3|10410.3|10414.4|10409.4|10415.3|10410.3|10413.7|10408.7|12
1720751700000|2024-07-12 02:35:00|10414.3|10409.3|10413.7|10408.7|10414.4|10409.4|10413.1|10408.1|3
1720752000000|2024-07-12 02:40:00|10413.5|10408.5|10413.3|10408.3|10413.7|10408.7|10412.7|10407.7|18
1720752300000|2024-07-12 02:45:00|10413.1|10408.1|10413.7|10408.7|10414.1|10409.1|10412.7|10407.7|14
1720752600000|2024-07-12 02:50:00|10413.9|10408.9|10414.7|10409.7|10415.2|10410.2|10413.7|10408.7|8
1720752900000|2024-07-12 02:55:00|10414.5|10409.5|10413.7|10408.7|10414.5|10409.5|10413.3|10408.3|2
1720753200000|2024-07-12 03:00:00|10413.8|10408.8|10413.8|10408.8|10414.2|10409.2|10413.6|10408.6|5
1720753500000|2024-07-12 03:05:00|10413.5|10408.5|10412.7|10407.7|10413.7|10408.7|10412.3|10407.3|8
1720753800000|2024-07-12 03:10:00|10412.5|10407.5|10413.3|10408.3|10413.7|10408.7|10412.4|10407.4|3
1720754100000|2024-07-12 03:15:00|10413|10408|10414.3|10409.3|10414.3|10409.3|10412.7|10407.7|0
1720754400000|2024-07-12 03:20:00|10414|10409|10411.4|10406.4|10414.3|10409.3|10411.3|10406.3|5
1720754700000|2024-07-12 03:25:00|10411.3|10406.3|10411.7|10406.7|10411.9|10406.9|10410.7|10405.7|19
1720755000000|2024-07-12 03:30:00|10411.5|10406.5|10410.1|10405.1|10411.7|10406.7|10409.7|10404.7|12
1720755300000|2024-07-12 03:35:00|10409.9|10404.9|10409.2|10404.2|10410.6|10405.6|10408.6|10403.6|5
1720755600000|2024-07-12 03:40:00|10409.7|10404.7|10409.7|10404.7|10410.2|10405.2|10408.9|10403.9|9
1720755900000|2024-07-12 03:45:00|10409.9|10404.9|10409.2|10404.2|10410.7|10405.7|10409.1|10404.1|3
1720756200000|2024-07-12 03:50:00|10409.4|10404.4|10409.7|10404.7|10410.3|10405.3|10409.2|10404.2|1
1720756500000|2024-07-12 03:55:00|10409.9|10404.9|10410.2|10405.2|10410.2|10405.2|10409.2|10404.2|0
1720756800000|2024-07-12 04:00:00|10410.3|10405.3|10409.8|10404.8|10410.3|10405.3|10409.7|10404.7|3
1720757100000|2024-07-12 04:05:00|10410|10405|10409|10404|10410.4|10405.4|10408.7|10403.7|4
1720757400000|2024-07-12 04:10:00|10408.8|10403.8|10409.2|10404.2|10409.2|10404.2|10408.2|10403.2|41
1720757700000|2024-07-12 04:15:00|10409|10404|10409.7|10404.7|10409.7|10404.7|10408.4|10403.4|4
1720758000000|2024-07-12 04:20:00|10409.4|10404.4|10408.7|10403.7|10409.6|10404.6|10408.4|10403.4|3
1720758300000|2024-07-12 04:25:00|10408.8|10403.8|10409.2|10404.2|10409.2|10404.2|10408.8|10403.8|1
1720758600000|2024-07-12 04:30:00|10409.4|10404.4|10409|10404|10409.8|10404.8|10408.8|10403.8|0
1720758900000|2024-07-12 04:35:00|10408.8|10403.8|10408.2|10403.2|10409.2|10404.2|10408.2|10403.2|0
1720759200000|2024-07-12 04:40:00|10408.4|10403.4|10407.7|10402.7|10408.4|10403.4|10407.2|10402.2|7
1720759500000|2024-07-12 04:45:00|10407.5|10402.5|10407.2|10402.2|10407.6|10402.6|10406.8|10401.8|28
1720759800000|2024-07-12 04:50:00|10407.1|10402.1|10407.2|10402.2|10407.8|10402.8|10407|10402|7
1720760100000|2024-07-12 04:55:00|10407.4|10402.4|10408.2|10403.2|10408.8|10403.8|10407.2|10402.2|6
1720760400000|2024-07-12 05:00:00|10408|10403|10407.2|10402.2|10408|10403|10406.5|10401.5|6
1720760700000|2024-07-12 05:05:00|10407.1|10402.1|10407.2|10402.2|10407.8|10402.8|10407.1|10402.1|1
1720761000000|2024-07-12 05:10:00|10407.4|10402.4|10408.2|10403.2|10408.4|10403.4|10407.2|10402.2|3
1720761300000|2024-07-12 05:15:00|10408.4|10403.4|10408.4|10403.4|10409.2|10404.2|10407.6|10402.6|3
1720761600000|2024-07-12 05:20:00|10408.2|10403.2|10408.5|10403.5|10409.2|10404.2|10408.2|10403.2|12
1720761900000|2024-07-12 05:25:00|10408.4|10403.4|10408.2|10403.2|10409|10404|10407.9|10402.9|22
1720762200000|2024-07-12 05:30:00|10408|10403|10407.8|10402.8|10408.6|10403.6|10406.8|10401.8|9
1720762500000|2024-07-12 05:35:00|10407.6|10402.6|10408.2|10403.2|10408.6|10403.6|10407.6|10402.6|14
1720762800000|2024-07-12 05:40:00|10408.4|10403.4|10405.6|10400.6|10408.4|10403.4|10405.6|10400.6|3
1720763100000|2024-07-12 05:45:00|10405.8|10400.8|10405.6|10400.6|10406.1|10401.1|10403.6|10398.6|24
1720763400000|2024-07-12 05:50:00|10405.5|10400.5|10405.2|10400.2|10406.2|10401.2|10405|10400|74
1720763700000|2024-07-12 05:55:00|10405|10400|10407.1|10402.1|10408|10403|10404.8|10399.8|56
1720764000000|2024-07-12 06:00:00|10407.2|10402.2|10409.8|10404.8|10410.1|10405.1|10405.3|10400.3|232
1720764300000|2024-07-12 06:05:00|10410|10405|10408.2|10403.2|10410.8|10405.8|10408.2|10403.2|17
1720764600000|2024-07-12 06:10:00|10408.4|10403.4|10409.2|10404.2|10409.4|10404.4|10407.8|10402.8|1
1720764900000|2024-07-12 06:15:00|10409.4|10404.4|10407.5|10402.5|10409.6|10404.6|10406.4|10401.4|26
1720765200000|2024-07-12 06:20:00|10407.4|10402.4|10409.6|10404.6|10409.6|10404.6|10406.2|10401.2|40
1720765500000|2024-07-12 06:25:00|10409.8|10404.8|10410.3|10405.3|10411.6|10406.6|10409.4|10404.4|17
1720765800000|2024-07-12 06:30:00|10410|10405|10411.2|10406.2|10411.2|10406.2|10410|10405|17
1720766100000|2024-07-12 06:35:00|10411.4|10406.4|10413.2|10408.2|10413.6|10408.6|10411.4|10406.4|22
1720766400000|2024-07-12 06:40:00|10413.6|10408.6|10413.2|10408.2|10413.9|10408.9|10412.6|10407.6|11
1720766700000|2024-07-12 06:45:00|10413.4|10408.4|10412.6|10407.6|10413.6|10408.6|10411.3|10406.3|34
1720767000000|2024-07-12 06:50:00|10412.7|10407.7|10413.2|10408.2|10413.6|10408.6|10412.2|10407.2|45
1720767300000|2024-07-12 06:55:00|10413.4|10408.4|10412.7|10407.7|10413.6|10408.6|10411.6|10406.6|67
1720767600000|2024-07-12 07:00:00|10412.9|10407.9|10413.2|10408.2|10413.5|10408.5|10411.7|10406.7|45
1720767900000|2024-07-12 07:05:00|10412.9|10407.9|10411.7|10406.7|10414.2|10409.2|10411.7|10406.7|52
1720768200000|2024-07-12 07:10:00|10411.8|10406.8|10414.4|10409.4|10415.6|10410.6|10411.8|10406.8|66
1720768500000|2024-07-12 07:15:00|10414.3|10409.3|10412.2|10407.2|10414.9|10409.9|10412.2|10407.2|55
1720768800000|2024-07-12 07:20:00|10412.4|10407.4|10412.6|10407.6|10413.2|10408.2|10411.7|10406.7|38
1720769100000|2024-07-12 07:25:00|10412.4|10407.4|10411.7|10406.7|10412.6|10407.6|10411.2|10406.2|38
1720769400000|2024-07-12 07:30:00|10411.9|10406.9|10410.6|10405.6|10412.2|10407.2|10410.4|10405.4|48
1720769700000|2024-07-12 07:35:00|10410.7|10405.7|10410.6|10405.6|10411.6|10406.6|10410.2|10405.2|23
1720770000000|2024-07-12 07:40:00|10410.4|10405.4|10409.2|10404.2|10410.6|10405.6|10408.5|10403.5|59
1720770300000|2024-07-12 07:45:00|10409.4|10404.4|10407.4|10402.4|10409.6|10404.6|10407.2|10402.2|41
1720770600000|2024-07-12 07:50:00|10407.2|10402.2|10406.4|10401.4|10408.1|10403.1|10406|10401|13
1720770900000|2024-07-12 07:55:00|10406.2|10401.2|10405.5|10400.5|10408.2|10403.2|10405.2|10400.2|65
1720771200000|2024-07-12 08:00:00|10405.4|10400.4|10403.8|10398.8|10405.6|10400.6|10403.5|10398.5|35
1720771500000|2024-07-12 08:05:00|10403.6|10398.6|10402.5|10397.5|10404|10399|10401.6|10396.6|26
1720771800000|2024-07-12 08:10:00|10402.6|10397.6|10403.5|10398.5|10404.6|10399.6|10402.6|10397.6|25
1720772100000|2024-07-12 08:15:00|10403.6|10398.6|10402.7|10397.7|10403.8|10398.8|10401.9|10396.9|35
1720772400000|2024-07-12 08:20:00|10402.6|10397.6|10400.3|10395.3|10402.8|10397.8|10400.2|10395.2|40
1720772700000|2024-07-12 08:25:00|10400.2|10395.2|10399.8|10394.8|10401.4|10396.4|10399.2|10394.2|45
1720773000000|2024-07-12 08:30:00|10400|10395|10398.6|10393.6|10400.2|10395.2|10398|10393|22
1720773300000|2024-07-12 08:35:00|10398.4|10393.4|10395.6|10390.6|10398.5|10393.5|10395.3|10390.3|11
1720773600000|2024-07-12 08:40:00|10396|10391|10396.9|10391.9|10398.2|10393.2|10395.2|10390.2|55
1720773900000|2024-07-12 08:45:00|10396.7|10391.7|10399|10394|10399|10394|10396.6|10391.6|51
1720774200000|2024-07-12 08:50:00|10399.2|10394.2|10396.2|10391.2|10399.2|10394.2|10395.6|10390.6|49
1720774500000|2024-07-12 08:55:00|10396.3|10391.3|10395.7|10390.7|10397.2|10392.2|10395.6|10390.6|51
1720774800000|2024-07-12 09:00:00|10395.5|10390.5|10394.9|10389.9|10396.2|10391.2|10394.3|10389.3|32
1720775100000|2024-07-12 09:05:00|10394.6|10389.6|10395|10390|10395.7|10390.7|10394.2|10389.2|32
1720775400000|2024-07-12 09:10:00|10394.9|10389.9|10395.3|10390.3|10395.9|10390.9|10394|10389|54
1720775700000|2024-07-12 09:15:00|10395.5|10390.5|10395.2|10390.2|10395.6|10390.6|10394.4|10389.4|40
1720776000000|2024-07-12 09:20:00|10395.6|10390.6|10399.1|10394.1|10399.2|10394.2|10395.6|10390.6|119
1720776300000|2024-07-12 09:25:00|10399.2|10394.2|10398.2|10393.2|10400.2|10395.2|10398.2|10393.2|44
1720776600000|2024-07-12 09:30:00|10398.3|10393.3|10398.6|10393.6|10399.2|10394.2|10397.6|10392.6|50
1720776900000|2024-07-12 09:35:00|10398.3|10393.3|10398.1|10393.1|10398.3|10393.3|10397.1|10392.1|23
1720777200000|2024-07-12 09:40:00|10397.9|10392.9|10397.4|10392.4|10398.1|10393.1|10396.6|10391.6|11
1720777500000|2024-07-12 09:45:00|10397.3|10392.3|10397.6|10392.6|10398.6|10393.6|10397.1|10392.1|28
1720777800000|2024-07-12 09:50:00|10397.4|10392.4|10396.8|10391.8|10397.6|10392.6|10395.6|10390.6|21
1720778100000|2024-07-12 09:55:00|10396.6|10391.6|10397.1|10392.1|10398.1|10393.1|10396.6|10391.6|77
1720778400000|2024-07-12 10:00:00|10397.3|10392.3|10396.6|10391.6|10397.3|10392.3|10395.6|10390.6|7
1720778700000|2024-07-12 10:05:00|10396.7|10391.7|10396.1|10391.1|10396.7|10391.7|10395.6|10390.6|5
1720779000000|2024-07-12 10:10:00|10396|10391|10396.1|10391.1|10396.6|10391.6|10395.1|10390.1|9
1720779300000|2024-07-12 10:15:00|10396.3|10391.3|10395.7|10390.7|10397.1|10392.1|10395.6|10390.6|8
1720779600000|2024-07-12 10:20:00|10395.6|10390.6|10396.6|10391.6|10396.7|10391.7|10395.1|10390.1|3
1720779900000|2024-07-12 10:25:00|10396.8|10391.8|10394.6|10389.6|10397.1|10392.1|10394.6|10389.6|29
1720780200000|2024-07-12 10:30:00|10394.7|10389.7|10393.6|10388.6|10395.1|10390.1|10392.6|10387.6|22
1720780500000|2024-07-12 10:35:00|10393.8|10388.8|10394.1|10389.1|10394.2|10389.2|10392.5|10387.5|5
1720780800000|2024-07-12 10:40:00|10394.2|10389.2|10396.1|10391.1|10396.6|10391.6|10393.9|10388.9|17
1720781100000|2024-07-12 10:45:00|10395.9|10390.9|10395.5|10390.5|10396.1|10391.1|10394.9|10389.9|56
1720781400000|2024-07-12 10:50:00|10395.6|10390.6|10393.8|10388.8|10395.6|10390.6|10393.5|10388.5|70
1720781700000|2024-07-12 10:55:00|10393.9|10388.9|10393.1|10388.1|10394.6|10389.6|10393.1|10388.1|84
1720782000000|2024-07-12 11:00:00|10392.8|10387.8|10392.9|10387.9|10393.6|10388.6|10392.1|10387.1|121
1720782300000|2024-07-12 11:05:00|10392.8|10387.8|10393.3|10388.3|10393.5|10388.5|10392.1|10387.1|152
1720782600000|2024-07-12 11:10:00|10393.1|10388.1|10392.5|10387.5|10393.9|10388.9|10392.4|10387.4|60
1720782900000|2024-07-12 11:15:00|10392.3|10387.3|10391.6|10386.6|10392.6|10387.6|10391.1|10386.1|83
1720783200000|2024-07-12 11:20:00|10391.5|10386.5|10391.7|10386.7|10392.5|10387.5|10391.5|10386.5|9
1720783500000|2024-07-12 11:25:00|10391.6|10386.6|10391.7|10386.7|10392.2|10387.2|10390|10385|40
1720783800000|2024-07-12 11:30:00|10391.9|10386.9|10392.1|10387.1|10392.6|10387.6|10390.1|10385.1|26
1720784100000|2024-07-12 11:35:00|10392.2|10387.2|10392.2|10387.2|10393.2|10388.2|10391.7|10386.7|50
1720784400000|2024-07-12 11:40:00|10392.4|10387.4|10393.2|10388.2|10393.2|10388.2|10391.2|10386.2|17
1720784700000|2024-07-12 11:45:00|10393.4|10388.4|10392.5|10387.5|10394.6|10389.6|10392.4|10387.4|15
1720785000000|2024-07-12 11:50:00|10392.6|10387.6|10393.6|10388.6|10393.6|10388.6|10392.3|10387.3|14
1720785300000|2024-07-12 11:55:00|10393.7|10388.7|10393.8|10388.8|10394.9|10389.9|10393.4|10388.4|13
1720785600000|2024-07-12 12:00:00|10393.6|10388.6|10392|10387|10394.5|10389.5|10391.9|10386.9|20
1720785900000|2024-07-12 12:05:00|10392.1|10387.1|10390.1|10385.1|10392.1|10387.1|10386.7|10381.7|80
1720786200000|2024-07-12 12:10:00|10390.3|10385.3|10388.2|10383.2|10391.4|10386.4|10388.2|10383.2|41
1720786500000|2024-07-12 12:15:00|10388.1|10383.1|10388.3|10383.3|10389.9|10384.9|10387.7|10382.7|17
1720786800000|2024-07-12 12:20:00|10388.1|10383.1|10386.5|10381.5|10388.3|10383.3|10385.9|10380.9|109
1720787100000|2024-07-12 12:25:00|10386.7|10381.7|10394|10385|10394.2|10389.1|10386.5|10381.5|164
1720787400000|2024-07-12 12:30:00|10394.6|10385.6|10396|10391|10407.8|10400.6|10391.1|10385.6|318
1720787700000|2024-07-12 12:35:00|10396.2|10391.2|10401.3|10396.3|10401.3|10396.3|10392|10387|169
1720788000000|2024-07-12 12:40:00|10401.1|10396.1|10395.2|10390.2|10402.8|10397.8|10392|10387|83
1720788300000|2024-07-12 12:45:00|10395.3|10390.3|10391.4|10386.4|10395.5|10390.5|10390.6|10385.6|47
1720788600000|2024-07-12 12:50:00|10391.3|10386.3|10387.9|10382.9|10393.3|10388.3|10386.6|10381.6|92
1720788900000|2024-07-12 12:55:00|10387.6|10382.6|10390.4|10385.4|10391.2|10386.2|10387.3|10382.3|35
1720789200000|2024-07-12 13:00:00|10390.2|10385.2|10391.9|10386.9|10392.4|10387.4|10388.4|10383.4|64
1720789500000|2024-07-12 13:05:00|10392|10387|10333|10328|10392.2|10387.2|10333|10328|386
1720789800000|2024-07-12 13:10:00|10379|10374|10374.4|10369.4|10383.9|10378.9|10374.4|10369.4|377
1720790100000|2024-07-12 13:15:00|10374.6|10369.6|10376.9|10371.9|10381.3|10376.3|10372.9|10367.9|253
1720790400000|2024-07-12 13:20:00|10376.8|10371.8|10379.3|10374.3|10380.7|10375.7|10376.4|10371.4|112
1720790700000|2024-07-12 13:25:00|10379.5|10374.5|10381.7|10376.7|10382.7|10377.7|10377.3|10372.3|90
1720791000000|2024-07-12 13:30:00|10381.8|10376.8|10380.2|10375.2|10383.5|10378.5|10377.6|10372.6|178
1720791300000|2024-07-12 13:35:00|10380.1|10375.1|10379.5|10374.5|10381|10376|10378.5|10373.5|135
1720791600000|2024-07-12 13:40:00|10379.4|10374.4|10385|10380|10385.7|10380.7|10379.4|10374.4|234
1720791900000|2024-07-12 13:45:00|10384.9|10379.9|10383.8|10378.8|10386.9|10381.9|10382.8|10377.8|169
1720792200000|2024-07-12 13:50:00|10383.9|10378.9|10386|10381|10386.9|10381.9|10382.6|10377.6|134
1720792500000|2024-07-12 13:55:00|10385.8|10380.8|10382.8|10377.8|10386.9|10381.9|10382.2|10377.2|139
1720792800000|2024-07-12 14:00:00|10382.6|10377.6|10378.9|10373.9|10390.5|10385.5|10335.3|10330.3|180
1720793100000|2024-07-12 14:05:00|10378.7|10373.7|10380.7|10375.7|10382.2|10377.2|10377.6|10372.6|89
1720793400000|2024-07-12 14:10:00|10380.5|10375.5|10373.9|10368.9|10380.7|10375.7|10369|10364|440
1720793700000|2024-07-12 14:15:00|10374.1|10369.1|10373.9|10368.9|10377.9|10372.9|10370|10365|322
1720794000000|2024-07-12 14:20:00|10373.7|10368.7|10376.7|10371.7|10379.4|10374.4|10371.6|10366.6|203
1720794300000|2024-07-12 14:25:00|10376.9|10371.9|10374.3|10369.3|10379|10374|10373.6|10368.6|128
1720794600000|2024-07-12 14:30:00|10374.2|10369.2|10372.7|10367.7|10375.3|10370.3|10371.1|10366.1|107
1720794900000|2024-07-12 14:35:00|10372.9|10367.9|10370.1|10365.1|10374.2|10369.2|10369.6|10364.6|105
1720795200000|2024-07-12 14:40:00|10370.2|10365.2|10370.9|10365.9|10372.8|10367.8|10369.1|10364.1|91
1720795500000|2024-07-12 14:45:00|10371.1|10366.1|10370.5|10365.5|10372.7|10367.7|10370.5|10365.5|63
1720795800000|2024-07-12 14:50:00|10370.1|10365.1|10365.4|10360.4|10370.8|10365.8|10365.1|10360.1|165
1720796100000|2024-07-12 14:55:00|10365.5|10360.5|10366.1|10361.1|10369.7|10364.7|10365.5|10360.5|83
1720796400000|2024-07-12 15:00:00|10366.3|10361.3|10365.8|10360.8|10366.8|10361.8|10365.1|10360.1|134
1720796700000|2024-07-12 15:05:00|10365.3|10360.3|10365.8|10360.8|10366.7|10361.7|10364.9|10359.9|65
1720797000000|2024-07-12 15:10:00|10365.5|10360.5|10367.5|10362.5|10368|10363|10364.7|10359.7|90
1720797300000|2024-07-12 15:15:00|10367.3|10362.3|10368.8|10363.8|10369.2|10364.2|10364.1|10359.1|121
1720797600000|2024-07-12 15:20:00|10369|10364|10368.8|10363.8|10369.2|10364.2|10367.1|10362.1|89
1720797900000|2024-07-12 15:25:00|10368.6|10363.6|10367.5|10362.5|10368.6|10363.6|10367.1|10362.1|25
1720798200000|2024-07-12 15:30:00|10368|10363|10371.5|10366.5|10371.5|10366.5|10367.5|10362.5|94
1720798500000|2024-07-12 15:35:00|10371.2|10366.2|10369|10364|10371.5|10366.5|10368.6|10363.6|57
1720798800000|2024-07-12 15:40:00|10368.6|10363.6|10369.5|10364.5|10369.5|10364.5|10366.6|10361.6|59
1720799100000|2024-07-12 15:45:00|10369.3|10364.3|10369|10364|10371.5|10366.5|10368.9|10363.9|49
1720799400000|2024-07-12 15:50:00|10368.9|10363.9|10370.5|10365.5|10372.3|10367.3|10368.8|10363.8|36
1720799700000|2024-07-12 15:55:00|10370.6|10365.6|10372.5|10367.5|10373.4|10368.4|10370.6|10365.6|43
1720800000000|2024-07-12 16:00:00|10372.7|10367.7|10371|10366|10373|10368|10370.1|10365.1|37
1720800300000|2024-07-12 16:05:00|10371.3|10366.3|10371.8|10366.8|10373|10368|10370.1|10365.1|50
1720800600000|2024-07-12 16:10:00|10371.6|10366.6|10372.9|10367.9|10372.9|10367.9|10370|10365|67
1720800900000|2024-07-12 16:15:00|10373|10368|10372.9|10367.9|10373.7|10368.7|10372.3|10367.3|72
1720801200000|2024-07-12 16:20:00|10372.8|10367.8|10373.3|10368.3|10374.4|10369.4|10372.4|10367.4|41
1720801500000|2024-07-12 16:25:00|10373|10368|10373.1|10368.1|10373.7|10368.7|10371.9|10366.9|33
1720801800000|2024-07-12 16:30:00|10373.3|10368.3|10371.6|10366.6|10373.3|10368.3|10371.3|10366.3|28
1720802100000|2024-07-12 16:35:00|10371.4|10366.4|10371.8|10366.8|10371.8|10366.8|10370.7|10365.7|22
1720802400000|2024-07-12 16:40:00|10371.6|10366.6|10371.3|10366.3|10372.1|10367.1|10370.3|10365.3|32
1720802700000|2024-07-12 16:45:00|10371.8|10366.8|10373.7|10368.7|10374.2|10369.2|10371.7|10366.7|27
1720803000000|2024-07-12 16:50:00|10373.5|10368.5|10372.2|10367.2|10373.7|10368.7|10372.2|10367.2|6
1720803300000|2024-07-12 16:55:00|10371.7|10366.7|10370.7|10365.7|10371.7|10366.7|10370.2|10365.2|48
1720803600000|2024-07-12 17:00:00|10370.8|10365.8|10372.3|10367.3|10372.6|10367.6|10370.2|10365.2|67
1720803900000|2024-07-12 17:05:00|10372.2|10367.2|10373|10368|10373.4|10368.4|10372.2|10367.2|26
1720804200000|2024-07-12 17:10:00|10373.2|10368.2|10373.8|10368.8|10374.2|10369.2|10372.6|10367.6|46
1720804500000|2024-07-12 17:15:00|10374.2|10369.2|10375.2|10370.2|10375.5|10370.5|10374.2|10369.2|54
1720804800000|2024-07-12 17:20:00|10375|10370|10374.3|10369.3|10375.1|10370.1|10374.2|10369.2|11
1720805100000|2024-07-12 17:25:00|10374.5|10369.5|10373.1|10368.1|10375.2|10370.2|10372.9|10367.9|28
1720805400000|2024-07-12 17:30:00|10372.9|10367.9|10372.2|10367.2|10373.6|10368.6|10372.1|10367.1|20
1720805700000|2024-07-12 17:35:00|10371.7|10366.7|10371.6|10366.6|10371.7|10366.7|10371.2|10366.2|16
1720806000000|2024-07-12 17:40:00|10371.4|10366.4|10370.7|10365.7|10372.2|10367.2|10370.1|10365.1|12
1720806300000|2024-07-12 17:45:00|10370.8|10365.8|10370.7|10365.7|10372.1|10367.1|10370.7|10365.7|12
1720806600000|2024-07-12 17:50:00|10370.9|10365.9|10370.1|10365.1|10371.2|10366.2|10369.7|10364.7|20
1720806900000|2024-07-12 17:55:00|10370.3|10365.3|10370.7|10365.7|10371.1|10366.1|10370.1|10365.1|9
1720807200000|2024-07-12 18:00:00|10370.9|10365.9|10371.2|10366.2|10372.5|10367.5|10370.7|10365.7|16
1720807500000|2024-07-12 18:05:00|10371|10366|10371.1|10366.1|10372.2|10367.2|10370.6|10365.6|16
1720807800000|2024-07-12 18:10:00|10371.2|10366.2|10372.1|10367.1|10372.3|10367.3|10371.1|10366.1|6
1720808100000|2024-07-12 18:15:00|10372.2|10367.2|10371.2|10366.2|10372.7|10367.7|10371.2|10366.2|8
1720808400000|2024-07-12 18:20:00|10371.4|10366.4|10373|10368|10373|10368|10371.1|10366.1|25
1720808700000|2024-07-12 18:25:00|10373.1|10368.1|10372.6|10367.6|10374.1|10369.1|10372.5|10367.5|17
1720809000000|2024-07-12 18:30:00|10372.5|10367.5|10371.7|10366.7|10373.1|10368.1|10371.7|10366.7|12
1720809300000|2024-07-12 18:35:00|10371.6|10366.6|10371.1|10366.1|10371.6|10366.6|10370.7|10365.7|24
1720809600000|2024-07-12 18:40:00|10370.9|10365.9|10371.9|10366.9|10372.1|10367.1|10370.9|10365.9|33
1720809900000|2024-07-12 18:45:00|10372.1|10367.1|10370.2|10365.2|10372.1|10367.1|10370.1|10365.1|29
1720810200000|2024-07-12 18:50:00|10370.6|10365.6|10370.2|10365.2|10370.6|10365.6|10370.1|10365.1|13
1720810500000|2024-07-12 18:55:00|10370.1|10365.1|10370.2|10365.2|10370.6|10365.6|10369.7|10364.7|178
1720810800000|2024-07-12 19:00:00|10370.6|10365.6|10370.6|10365.6|10371.1|10366.1|10370.2|10365.2|37
1720811100000|2024-07-12 19:05:00|10370.7|10365.7|10370.4|10365.4|10371.1|10366.1|10369.7|10364.7|58
1720811400000|2024-07-12 19:10:00|10370.5|10365.5|10369.1|10364.1|10370.6|10365.6|10369.1|10364.1|50
1720811700000|2024-07-12 19:15:00|10368.7|10363.7|10368.2|10363.2|10368.7|10363.7|10368.1|10363.1|55
1720812000000|2024-07-12 19:20:00|10368.4|10363.4|10366.7|10361.7|10368.5|10363.5|10366.7|10361.7|77
1720812300000|2024-07-12 19:25:00|10366.6|10361.6|10367.1|10362.1|10367.6|10362.6|10366.1|10361.1|76
1720812600000|2024-07-12 19:30:00|10367.2|10362.2|10367.6|10362.6|10369.1|10364.1|10367.1|10362.1|40
1720812900000|2024-07-12 19:35:00|10367.7|10362.7|10368.3|10363.3|10369.1|10364.1|10367.6|10362.6|20
1720813200000|2024-07-12 19:40:00|10368.5|10363.5|10369.1|10364.1|10369.6|10364.6|10368.1|10363.1|16
1720813500000|2024-07-12 19:45:00|10369|10364|10369.6|10364.6|10369.9|10364.9|10368.7|10363.7|28
1720813800000|2024-07-12 19:50:00|10370.1|10365.1|10370.1|10365.1|10371.1|10366.1|10369.6|10364.6|29
1720814100000|2024-07-12 19:55:00|10370.3|10365.3|10369.6|10364.6|10370.7|10365.7|10369.6|10364.6|47
1720814400000|2024-07-12 20:00:00|10369.9|10364.9|10370.2|10365.2|10370.7|10365.7|10369.4|10364.4|19
1720814700000|2024-07-12 20:05:00|10370.1|10365.1|10370.1|10365.1|10370.6|10365.6|10370.1|10365.1|7
1720815000000|2024-07-12 20:10:00|10369.9|10364.9|10369.9|10364.9|10370.1|10365.1|10369.7|10364.7|6
1720815300000|2024-07-12 20:15:00|10369.8|10364.8|10368.9|10363.9|10370.1|10365.1|10368.9|10363.9|42
1720815600000|2024-07-12 20:20:00|10369.1|10364.1|10369.6|10364.6|10369.6|10364.6|10368.7|10363.7|11
1720815900000|2024-07-12 20:25:00|10369.8|10364.8|10369.7|10364.7|10370.2|10365.2|10369.7|10364.7|15
1720816200000|2024-07-12 20:30:00|10369.5|10364.5|10370.4|10365.4|10370.6|10365.6|10369.5|10364.5|8
1720816500000|2024-07-12 20:35:00|10370.6|10365.6|10370.7|10365.7|10371.2|10366.2|10370.2|10365.2|12
1720816800000|2024-07-12 20:40:00|10370.9|10365.9|10371.2|10366.2|10371.4|10366.4|10370.5|10365.5|7
1720817100000|2024-07-12 20:45:00|10371|10366|10371.4|10366.4|10371.6|10366.6|10370.7|10365.7|12
1720817400000|2024-07-12 20:50:00|10371.2|10366.2|10370.3|10365.3|10371.5|10366.5|10369.8|10364.8|9
1720817700000|2024-07-12 20:55:00|10370.1|10365.1|10369.4|10360.4|10370.3|10365.3|10366.2|10360.4|31
1720994400000|2024-07-14 22:00:00|10391.2|10386.2|10385.9|10380.9|10391.2|10386.2|10382.2|10377.2|47
1720994700000|2024-07-14 22:05:00|10386.1|10381.1|10386.3|10381.3|10388.3|10383.3|10384.9|10379.9|27
1720995000000|2024-07-14 22:10:00|10386.5|10381.5|10387.2|10382.2|10387.6|10382.6|10385.8|10380.8|14
1720995300000|2024-07-14 22:15:00|10387|10382|10388.3|10383.3|10389|10384|10386.6|10381.6|10
1720995600000|2024-07-14 22:20:00|10388.5|10383.5|10386.9|10381.9|10388.8|10383.8|10386.4|10381.4|5
1720995900000|2024-07-14 22:25:00|10386.7|10381.7|10386.9|10381.9|10387.1|10382.1|10385.8|10380.8|7
1720996200000|2024-07-14 22:30:00|10387.1|10382.1|10386.5|10381.5|10387.2|10382.2|10386.2|10381.2|21
1720996500000|2024-07-14 22:35:00|10386.3|10381.3|10388.4|10383.4|10388.4|10383.4|10386.3|10381.3|19
1720996800000|2024-07-14 22:40:00|10388.3|10383.3|10387.9|10382.9|10388.5|10383.5|10387.2|10382.2|8
1720997100000|2024-07-14 22:45:00|10388.1|10383.1|10388.4|10383.4|10388.4|10383.4|10387.9|10382.9|1
1720997400000|2024-07-14 22:50:00|10389.3|10384.3|10388|10383|10389.3|10384.3|10388|10383|54
1720997700000|2024-07-14 22:55:00|10388.2|10383.2|10388.1|10383.1|10388.9|10383.9|10388.1|10383.1|11
1720998000000|2024-07-14 23:00:00|10388|10383|10387.6|10382.6|10388|10383|10386.9|10381.9|12
1720998300000|2024-07-14 23:05:00|10387.7|10382.7|10387.9|10382.9|10388.1|10383.1|10386.1|10381.1|13
1720998600000|2024-07-14 23:10:00|10388.1|10383.1|10389|10384|10389.3|10384.3|10387.9|10382.9|26
1720998900000|2024-07-14 23:15:00|10389.3|10384.3|10389.3|10384.3|10389.5|10384.5|10388.8|10383.8|5
1720999200000|2024-07-14 23:20:00|10389.5|10384.5|10390|10385|10390.5|10385.5|10389.2|10384.2|48
1720999500000|2024-07-14 23:25:00|10390.1|10385.1|10390.6|10385.6|10391.3|10386.3|10389.9|10384.9|12
1720999800000|2024-07-14 23:30:00|10390.5|10385.5|10390.5|10385.5|10391.1|10386.1|10390.3|10385.3|7
1721000100000|2024-07-14 23:35:00|10390.3|10385.3|10391|10386|10391|10386|10390.3|10385.3|10
1721000400000|2024-07-14 23:40:00|10390.8|10385.8|10390.2|10385.2|10390.8|10385.8|10389.5|10384.5|9
1721000700000|2024-07-14 23:45:00|10390.1|10385.1|10390.6|10385.6|10391.2|10386.2|10389.5|10384.5|41
1721001000000|2024-07-14 23:50:00|10390.4|10385.4|10389.9|10384.9|10390.4|10385.4|10389.3|10384.3|50
1721001300000|2024-07-14 23:55:00|10390|10385|10389.5|10384.5|10390|10385|10389.3|10384.3|31
1721001600000|2024-07-15 00:00:00|10389.3|10384.3|10390.9|10385.9|10391.9|10386.9|10388.3|10383.3|65
1721001900000|2024-07-15 00:05:00|10390.8|10385.8|10389.8|10384.8|10391|10386|10389.3|10384.3|36
1721002200000|2024-07-15 00:10:00|10389.9|10384.9|10390.1|10385.1|10390.1|10385.1|10388.9|10383.9|19
1721002500000|2024-07-15 00:15:00|10390.2|10385.2|10389.2|10384.2|10390.2|10385.2|10387.8|10382.8|41
1721002800000|2024-07-15 00:20:00|10389.3|10384.3|10390.4|10385.4|10390.4|10385.4|10388.6|10383.6|23
1721003100000|2024-07-15 00:25:00|10390.8|10385.8|10389.8|10384.8|10390.9|10385.9|10389.6|10384.6|21
1721003400000|2024-07-15 00:30:00|10389.9|10384.9|10388.4|10383.4|10389.9|10384.9|10388.4|10383.4|17
1721003700000|2024-07-15 00:35:00|10388.2|10383.2|10389.1|10384.1|10389.4|10384.4|10387.6|10382.6|58
1721004000000|2024-07-15 00:40:00|10389|10384|10390.5|10385.5|10390.9|10385.9|10388.9|10383.9|53
1721004300000|2024-07-15 00:45:00|10390.4|10385.4|10387.7|10382.7|10390.4|10385.4|10386.9|10381.9|30
1721004600000|2024-07-15 00:50:00|10387.5|10382.5|10386.4|10381.4|10387.9|10382.9|10386.1|10381.1|18
1721004900000|2024-07-15 00:55:00|10386.2|10381.2|10386.4|10381.4|10386.9|10381.9|10385.3|10380.3|47
1721005200000|2024-07-15 01:00:00|10386.2|10381.2|10387.6|10382.6|10387.7|10382.7|10385.1|10380.1|34
1721005500000|2024-07-15 01:05:00|10387.7|10382.7|10388.9|10383.9|10389.2|10384.2|10387.2|10382.2|19
1721005800000|2024-07-15 01:10:00|10389|10384|10388.4|10383.4|10389.3|10384.3|10387.7|10382.7|25
1721006100000|2024-07-15 01:15:00|10388.2|10383.2|10387.9|10382.9|10388.5|10383.5|10387.1|10382.1|15
1721006400000|2024-07-15 01:20:00|10388.1|10383.1|10386.5|10381.5|10388.1|10383.1|10386.5|10381.5|10
1721006700000|2024-07-15 01:25:00|10386.4|10381.4|10386.9|10381.9|10387.9|10382.9|10386.4|10381.4|13
1721007000000|2024-07-15 01:30:00|10387|10382|10385.6|10380.6|10387.4|10382.4|10385.5|10380.5|3
1721007300000|2024-07-15 01:35:00|10385.5|10380.5|10386.7|10381.7|10387.5|10382.5|10384.7|10379.7|18
1721007600000|2024-07-15 01:40:00|10386.5|10381.5|10387.6|10382.6|10387.8|10382.8|10386.2|10381.2|3
1721007900000|2024-07-15 01:45:00|10387.7|10382.7|10386|10381|10387.8|10382.8|10386|10381|18
1721008200000|2024-07-15 01:50:00|10385.9|10380.9|10385.9|10380.9|10386.5|10381.5|10385.5|10380.5|7
1721008500000|2024-07-15 01:55:00|10385.7|10380.7|10384.8|10379.8|10386|10381|10384.8|10379.8|41
1721008800000|2024-07-15 02:00:00|10384.6|10379.6|10386.3|10381.3|10387.3|10382.3|10384.6|10379.6|20
1721009100000|2024-07-15 02:05:00|10385.8|10380.8|10384.8|10379.8|10386.3|10381.3|10384.4|10379.4|44
1721009400000|2024-07-15 02:10:00|10385.1|10380.1|10385.9|10380.9|10386.1|10381.1|10384.8|10379.8|28
1721009700000|2024-07-15 02:15:00|10385.7|10380.7|10386.1|10381.1|10386.1|10381.1|10385.3|10380.3|15
1721010000000|2024-07-15 02:20:00|10386.3|10381.3|10387.8|10382.8|10388.3|10383.3|10386.1|10381.1|24
1721010300000|2024-07-15 02:25:00|10388|10383|10386.3|10381.3|10388.1|10383.1|10386.1|10381.1|11
1721010600000|2024-07-15 02:30:00|10386.1|10381.1|10385.5|10380.5|10386.8|10381.8|10385.5|10380.5|10
1721010900000|2024-07-15 02:35:00|10385.4|10380.4|10383.5|10378.5|10385.8|10380.8|10383.5|10378.5|6
1721011200000|2024-07-15 02:40:00|10383.4|10378.4|10382.9|10377.9|10383.8|10378.8|10382.6|10377.6|7
1721011500000|2024-07-15 02:45:00|10382.6|10377.6|10383.3|10378.3|10383.4|10378.4|10382.6|10377.6|1
1721011800000|2024-07-15 02:50:00|10383.5|10378.5|10383.8|10378.8|10384.3|10379.3|10383.3|10378.3|8
1721012100000|2024-07-15 02:55:00|10383.6|10378.6|10383.3|10378.3|10383.8|10378.8|10382.9|10377.9|35
1721012400000|2024-07-15 03:00:00|10383|10378|10381.5|10376.5|10383.8|10378.8|10381.4|10376.4|27
1721012700000|2024-07-15 03:05:00|10381.6|10376.6|10381.1|10376.1|10382.3|10377.3|10380.8|10375.8|13
1721013000000|2024-07-15 03:10:00|10381.3|10376.3|10380.9|10375.9|10381.4|10376.4|10380.9|10375.9|3
1721013300000|2024-07-15 03:15:00|10380.8|10375.8|10381.8|10376.8|10381.8|10376.8|10380.8|10375.8|10
1721013600000|2024-07-15 03:20:00|10381.4|10376.4|10381.3|10376.3|10381.8|10376.8|10380.6|10375.6|13
1721013900000|2024-07-15 03:25:00|10381.1|10376.1|10380.8|10375.8|10381.8|10376.8|10380.8|10375.8|12
1721014200000|2024-07-15 03:30:00|10381.3|10376.3|10380.3|10375.3|10381.3|10376.3|10380.3|10375.3|3
1721014500000|2024-07-15 03:35:00|10380.4|10375.4|10379.9|10374.9|10380.8|10375.8|10379.9|10374.9|31
1721014800000|2024-07-15 03:40:00|10379.8|10374.8|10379.8|10374.8|10380|10375|10379.8|10374.8|3
1721015100000|2024-07-15 03:45:00|10379.4|10374.4|10379.9|10374.9|10380.3|10375.3|10379.4|10374.4|16
1721015400000|2024-07-15 03:50:00|10380.1|10375.1|10380.4|10375.4|10380.8|10375.8|10379.9|10374.9|11
1721015700000|2024-07-15 03:55:00|10380.3|10375.3|10380.4|10375.4|10380.8|10375.8|10379.9|10374.9|18
1721016000000|2024-07-15 04:00:00|10380.6|10375.6|10380.4|10375.4|10380.6|10375.6|10380.4|10375.4|9
1721016300000|2024-07-15 04:05:00|10380.8|10375.8|10381.4|10376.4|10381.8|10376.8|10380.8|10375.8|27
1721016600000|2024-07-15 04:10:00|10381.8|10376.8|10381.8|10376.8|10381.9|10376.9|10381.4|10376.4|24
1721016900000|2024-07-15 04:15:00|10381.9|10376.9|10380.6|10375.6|10381.9|10376.9|10380.6|10375.6|36
1721017200000|2024-07-15 04:20:00|10380.4|10375.4|10381.3|10376.3|10381.4|10376.4|10380.4|10375.4|4
1721017500000|2024-07-15 04:25:00|10381.4|10376.4|10380.8|10375.8|10381.8|10376.8|10380.8|10375.8|4
1721017800000|2024-07-15 04:30:00|10380.9|10375.9|10381.3|10376.3|10381.7|10376.7|10380.9|10375.9|63
1721018100000|2024-07-15 04:35:00|10381.8|10376.8|10382.2|10377.2|10382.2|10377.2|10381.3|10376.3|26
1721018400000|2024-07-15 04:40:00|10382.3|10377.3|10381.8|10376.8|10382.3|10377.3|10381.8|10376.8|8
1721018700000|2024-07-15 04:45:00|10382|10377|10382.3|10377.3|10382.3|10377.3|10381.8|10376.8|6
1721019000000|2024-07-15 04:50:00|10382.1|10377.1|10381.3|10376.3|10382.1|10377.1|10381.3|10376.3|2
1721019300000|2024-07-15 04:55:00|10381.4|10376.4|10381.3|10376.3|10381.8|10376.8|10380.8|10375.8|7
1721019600000|2024-07-15 05:00:00|10381.1|10376.1|10380.8|10375.8|10381.3|10376.3|10380.6|10375.6|1
1721019900000|2024-07-15 05:05:00|10380.6|10375.6|10381.3|10376.3|10381.8|10376.8|10380.6|10375.6|7
1721020200000|2024-07-15 05:10:00|10381.1|10376.1|10380.3|10375.3|10381.1|10376.1|10380.3|10375.3|5
1721020500000|2024-07-15 05:15:00|10379.8|10374.8|10379.8|10374.8|10380.3|10375.3|10379.8|10374.8|7
1721020800000|2024-07-15 05:20:00|10379.6|10374.6|10378.3|10373.3|10379.6|10374.6|10378.1|10373.1|63
1721021100000|2024-07-15 05:25:00|10378.4|10373.4|10378.8|10373.8|10379.3|10374.3|10378.4|10373.4|8
1721021400000|2024-07-15 05:30:00|10378.9|10373.9|10379.4|10374.4|10379.8|10374.8|10378.9|10373.9|19
1721021700000|2024-07-15 05:35:00|10379.3|10374.3|10380.8|10375.8|10380.8|10375.8|10379.3|10374.3|7
1721022000000|2024-07-15 05:40:00|10380.5|10375.5|10381.2|10376.2|10381.2|10376.2|10380.3|10375.3|160
1721022300000|2024-07-15 05:45:00|10381.1|10376.1|10381|10376|10381.2|10376.2|10380.6|10375.6|82
1721022600000|2024-07-15 05:50:00|10381.1|10376.1|10380.7|10375.7|10381.7|10376.7|10380.7|10375.7|34
1721022900000|2024-07-15 05:55:00|10380.2|10375.2|10381.1|10376.1|10381.2|10376.2|10379.7|10374.7|42
1721023200000|2024-07-15 06:00:00|10380.9|10375.9|10380.7|10375.7|10381.5|10376.5|10379.7|10374.7|36
1721023500000|2024-07-15 06:05:00|10380.6|10375.6|10380.8|10375.8|10381.7|10376.7|10380.2|10375.2|27
1721023800000|2024-07-15 06:10:00|10380.7|10375.7|10382|10377|10382|10377|10380.7|10375.7|54
1721024100000|2024-07-15 06:15:00|10381.8|10376.8|10386|10381|10386|10381|10381.7|10376.7|35
1721024400000|2024-07-15 06:20:00|10386.2|10381.2|10387.2|10382.2|10388.1|10383.1|10385.7|10380.7|47
1721024700000|2024-07-15 06:25:00|10387.4|10382.4|10388.7|10383.7|10389.2|10384.2|10387.2|10382.2|25
1721025000000|2024-07-15 06:30:00|10389.2|10384.2|10388.2|10383.2|10389.2|10384.2|10387.2|10382.2|23
1721025300000|2024-07-15 06:35:00|10388.1|10383.1|10388.8|10383.8|10389.2|10384.2|10387.7|10382.7|34
1721025600000|2024-07-15 06:40:00|10388.7|10383.7|10386.7|10381.7|10388.7|10383.7|10386.7|10381.7|33
1721025900000|2024-07-15 06:45:00|10386.9|10381.9|10387.4|10382.4|10387.7|10382.7|10385.7|10380.7|44
1721026200000|2024-07-15 06:50:00|10387.5|10382.5|10387.7|10382.7|10388.9|10383.9|10386.7|10381.7|38
1721026500000|2024-07-15 06:55:00|10387.3|10382.3|10386|10381|10387.7|10382.7|10385.2|10380.2|43
1721026800000|2024-07-15 07:00:00|10386.2|10381.2|10387.2|10382.2|10387.7|10382.7|10385.5|10380.5|85
1721027100000|2024-07-15 07:05:00|10387.1|10382.1|10388.7|10383.7|10388.8|10383.8|10385.6|10380.6|64
1721027400000|2024-07-15 07:10:00|10388.6|10383.6|10387.7|10382.7|10388.7|10383.7|10387.2|10382.2|73
1721027700000|2024-07-15 07:15:00|10387.6|10382.6|10385.4|10380.4|10387.8|10382.8|10384.8|10379.8|68
1721028000000|2024-07-15 07:20:00|10385.2|10380.2|10384.3|10379.3|10386.7|10381.7|10383.2|10378.2|62
1721028300000|2024-07-15 07:25:00|10384.5|10379.5|10383.8|10378.8|10385.2|10380.2|10382.7|10377.7|147
1721028600000|2024-07-15 07:30:00|10384.1|10379.1|10384.9|10379.9|10386.2|10381.2|10384.1|10379.1|88
1721028900000|2024-07-15 07:35:00|10384.8|10379.8|10383.9|10378.9|10385.2|10380.2|10382.2|10377.2|97
1721029200000|2024-07-15 07:40:00|10383.8|10378.8|10381.2|10376.2|10384.3|10379.3|10381.2|10376.2|42
1721029500000|2024-07-15 07:45:00|10381|10376|10379.3|10374.3|10381|10376|10378.7|10373.7|81
1721029800000|2024-07-15 07:50:00|10379.1|10374.1|10381|10376|10381.1|10376.1|10378.7|10373.7|46
1721030100000|2024-07-15 07:55:00|10380.8|10375.8|10379.3|10374.3|10381.4|10376.4|10378.7|10373.7|30
1721030400000|2024-07-15 08:00:00|10379.2|10374.2|10376.6|10371.6|10379.2|10374.2|10376.6|10371.6|82
1721030700000|2024-07-15 08:05:00|10376.2|10371.2|10375.1|10370.1|10378|10373|10375|10370|185
1721031000000|2024-07-15 08:10:00|10375.2|10370.2|10373.6|10368.6|10375.6|10370.6|10373.2|10368.2|38
1721031300000|2024-07-15 08:15:00|10373.7|10368.7|10372.6|10367.6|10374.6|10369.6|10372|10367|51
1721031600000|2024-07-15 08:20:00|10372.7|10367.7|10371.6|10366.6|10372.7|10367.7|10371.1|10366.1|46
1721031900000|2024-07-15 08:25:00|10371.5|10366.5|10371.5|10366.5|10372|10367|10370.7|10365.7|30
1721032200000|2024-07-15 08:30:00|10371.7|10366.7|10370.1|10365.1|10371.7|10366.7|10369.1|10364.1|31
1721032500000|2024-07-15 08:35:00|10370.2|10365.2|10370.1|10365.1|10370.6|10365.6|10368.7|10363.7|49
1721032800000|2024-07-15 08:40:00|10370|10365|10370.6|10365.6|10371.6|10366.6|10370|10365|19
1721033100000|2024-07-15 08:45:00|10370.5|10365.5|10370.1|10365.1|10370.6|10365.6|10369.6|10364.6|53
1721033400000|2024-07-15 08:50:00|10370|10365|10368.6|10363.6|10370.6|10365.6|10367.7|10362.7|49
1721033700000|2024-07-15 08:55:00|10368.8|10363.8|10368.1|10363.1|10370|10365|10367.7|10362.7|42
1721034000000|2024-07-15 09:00:00|10367.9|10362.9|10368.4|10363.4|10368.4|10363.4|10366.7|10361.7|35
1721034300000|2024-07-15 09:05:00|10368.6|10363.6|10367.2|10362.2|10369.1|10364.1|10367.2|10362.2|45
1721034600000|2024-07-15 09:10:00|10366.7|10361.7|10368.4|10363.4|10368.4|10363.4|10366.2|10361.2|89
1721034900000|2024-07-15 09:15:00|10368.6|10363.6|10367.6|10362.6|10368.7|10363.7|10366.7|10361.7|47
1721035200000|2024-07-15 09:20:00|10367.4|10362.4|10368.2|10363.2|10368.6|10363.6|10367.2|10362.2|59
1721035500000|2024-07-15 09:25:00|10368.1|10363.1|10367.9|10362.9|10368.6|10363.6|10367.2|10362.2|66
1721035800000|2024-07-15 09:30:00|10367.8|10362.8|10369.1|10364.1|10369.2|10364.2|10367.4|10362.4|53
1721036100000|2024-07-15 09:35:00|10368.9|10363.9|10367.7|10362.7|10370.1|10365.1|10367.1|10362.1|57
1721036400000|2024-07-15 09:40:00|10367.6|10362.6|10369.1|10364.1|10369.9|10364.9|10367.6|10362.6|36
1721036700000|2024-07-15 09:45:00|10369.2|10364.2|10370.6|10365.6|10370.6|10365.6|10369.2|10364.2|24
1721037000000|2024-07-15 09:50:00|10370.4|10365.4|10367.7|10362.7|10370.4|10365.4|10367.7|10362.7|13
1721037300000|2024-07-15 09:55:00|10367.6|10362.6|10368.2|10363.2|10369.6|10364.6|10366.7|10361.7|53
1721037600000|2024-07-15 10:00:00|10368.5|10363.5|10367.8|10362.8|10368.7|10363.7|10367.1|10362.1|20
1721037900000|2024-07-15 10:05:00|10367.7|10362.7|10369.1|10364.1|10369.6|10364.6|10367.7|10362.7|10
1721038200000|2024-07-15 10:10:00|10369.2|10364.2|10368.3|10363.3|10369.6|10364.6|10367.6|10362.6|9
1721038500000|2024-07-15 10:15:00|10368.2|10363.2|10367.7|10362.7|10368.4|10363.4|10366.6|10361.6|36
1721038800000|2024-07-15 10:20:00|10367.4|10362.4|10366.1|10361.1|10367.4|10362.4|10364|10359|34
1721039100000|2024-07-15 10:25:00|10366.3|10361.3|10369.3|10364.3|10369.6|10364.6|10366.2|10361.2|8
1721039400000|2024-07-15 10:30:00|10369.2|10364.2|10369.2|10364.2|10369.6|10364.6|10368.2|10363.2|28
1721039700000|2024-07-15 10:35:00|10369.3|10364.3|10373.2|10368.2|10375.7|10370.7|10369.2|10364.2|24
1721040000000|2024-07-15 10:40:00|10373.1|10368.1|10371.7|10366.7|10374.3|10369.3|10371.7|10366.7|22
1721040300000|2024-07-15 10:45:00|10371.9|10366.9|10371.7|10366.7|10372.6|10367.6|10370.7|10365.7|64
1721040600000|2024-07-15 10:50:00|10371.4|10366.4|10371.2|10366.2|10371.4|10366.4|10369.7|10364.7|48
1721040900000|2024-07-15 10:55:00|10371.7|10366.7|10370.7|10365.7|10372.7|10367.7|10370.7|10365.7|148
1721041200000|2024-07-15 11:00:00|10370.2|10365.2|10368.7|10363.7|10370.7|10365.7|10368.7|10363.7|91
1721041500000|2024-07-15 11:05:00|10368.8|10363.8|10367.6|10362.6|10369.2|10364.2|10367.2|10362.2|33
1721041800000|2024-07-15 11:10:00|10367.4|10362.4|10369.4|10364.4|10369.6|10364.6|10366.4|10361.4|82
1721042100000|2024-07-15 11:15:00|10369.6|10364.6|10369.7|10364.7|10371.1|10366.1|10368.7|10363.7|27
1721042400000|2024-07-15 11:20:00|10369.6|10364.6|10370.2|10365.2|10370.7|10365.7|10369.2|10364.2|100
1721042700000|2024-07-15 11:25:00|10370|10365|10371.2|10366.2|10371.4|10366.4|10369.2|10364.2|42
1721043000000|2024-07-15 11:30:00|10371|10366|10369.9|10364.9|10371.6|10366.6|10368.7|10363.7|45
1721043300000|2024-07-15 11:35:00|10370|10365|10369.2|10364.2|10370.2|10365.2|10369|10364|13
1721043600000|2024-07-15 11:40:00|10369.4|10364.4|10369.6|10364.6|10369.8|10364.8|10368.7|10363.7|26
1721043900000|2024-07-15 11:45:00|10369.7|10364.7|10371.6|10366.6|10371.6|10366.6|10369.2|10364.2|18
1721044200000|2024-07-15 11:50:00|10371.7|10366.7|10373.9|10368.9|10374.2|10369.2|10371.2|10366.2|63
1721044500000|2024-07-15 11:55:00|10373.7|10368.7|10375.6|10370.6|10376.2|10371.2|10373.7|10368.7|95
1721044800000|2024-07-15 12:00:00|10375.5|10370.5|10374.6|10369.6|10375.6|10370.6|10373.6|10368.6|52
1721045100000|2024-07-15 12:05:00|10374.5|10369.5|10373.1|10368.1|10375.1|10370.1|10372.6|10367.6|20
1721045400000|2024-07-15 12:10:00|10372.9|10367.9|10374.9|10369.9|10375.3|10370.3|10372.6|10367.6|62
1721045700000|2024-07-15 12:15:00|10374.7|10369.7|10377.6|10372.6|10378.1|10373.1|10374.6|10369.6|92
1721046000000|2024-07-15 12:20:00|10377.3|10372.3|10377.6|10372.6|10378.6|10373.6|10376.2|10371.2|340
1721046300000|2024-07-15 12:25:00|10377.7|10372.7|10371.4|10366.4|10378.1|10373.1|10371.3|10366.3|91
1721046600000|2024-07-15 12:30:00|10371.5|10366.5|10377.6|10372.6|10379.4|10374.4|10370.9|10365.9|99
1721046900000|2024-07-15 12:35:00|10377.5|10372.5|10376.7|10371.7|10377.5|10372.5|10375.6|10370.6|68
1721047200000|2024-07-15 12:40:00|10376.6|10371.6|10377.4|10372.4|10378.5|10373.5|10376.1|10371.1|33
1721047500000|2024-07-15 12:45:00|10377.6|10372.6|10378.1|10373.1|10379|10374|10376.6|10371.6|32
1721047800000|2024-07-15 12:50:00|10378.2|10373.2|10375.1|10370.1|10378.4|10373.4|10375.1|10370.1|32
1721048100000|2024-07-15 12:55:00|10375|10370|10374.1|10369.1|10375.1|10370.1|10372.6|10367.6|47
1721048400000|2024-07-15 13:00:00|10373.9|10368.9|10372.1|10367.1|10374.6|10369.6|10371.6|10366.6|55
1721048700000|2024-07-15 13:05:00|10372.2|10367.2|10373.4|10368.4|10373.7|10368.7|10371.4|10366.4|43
1721049000000|2024-07-15 13:10:00|10373|10368|10371.5|10366.5|10373.5|10368.5|10371.3|10366.3|64
1721049300000|2024-07-15 13:15:00|10371.7|10366.7|10369.5|10364.5|10372|10367|10369.1|10364.1|84
1721049600000|2024-07-15 13:20:00|10369.4|10364.4|10370|10365|10370.2|10365.2|10368.5|10363.5|27
1721049900000|2024-07-15 13:25:00|10370.2|10365.2|10367.9|10362.9|10370.4|10365.4|10367.5|10362.5|51
1721050200000|2024-07-15 13:30:00|10367.6|10362.6|10369.2|10364.2|10369.6|10364.6|10366.1|10361.1|92
1721050500000|2024-07-15 13:35:00|10369.1|10364.1|10368.6|10363.6|10371|10366|10368.2|10363.2|96
1721050800000|2024-07-15 13:40:00|10368.5|10363.5|10370|10365|10372.1|10367.1|10366.9|10361.9|180
1721051100000|2024-07-15 13:45:00|10369.9|10364.9|10368.7|10363.7|10371|10366|10368.1|10363.1|105
1721051400000|2024-07-15 13:50:00|10368.6|10363.6|10368.5|10363.5|10370.1|10365.1|10367.6|10362.6|108
1721051700000|2024-07-15 13:55:00|10368.6|10363.6|10367.3|10362.3|10369.1|10364.1|10366.4|10361.4|120
1721052000000|2024-07-15 14:00:00|10367.1|10362.1|10366.9|10361.9|10367.6|10362.6|10365.4|10360.4|176
1721052300000|2024-07-15 14:05:00|10366.7|10361.7|10366.1|10361.1|10368.9|10363.9|10365.7|10360.7|266
1721052600000|2024-07-15 14:10:00|10365.9|10360.9|10368.9|10363.9|10370.2|10365.2|10365.7|10360.7|164
1721052900000|2024-07-15 14:15:00|10368.8|10363.8|10366.2|10361.2|10368.8|10363.8|10366.2|10361.2|127
1721053200000|2024-07-15 14:20:00|10366|10361|10366.7|10361.7|10367.6|10362.6|10365.6|10360.6|165
1721053500000|2024-07-15 14:25:00|10367.1|10362.1|10365.7|10360.7|10368.1|10363.1|10365.7|10360.7|132
1721053800000|2024-07-15 14:30:00|10365.6|10360.6|10369.1|10364.1|10369.1|10364.1|10365.6|10360.6|142
1721054100000|2024-07-15 14:35:00|10369.3|10364.3|10373.1|10368.1|10373.6|10368.6|10369.3|10364.3|239
1721054400000|2024-07-15 14:40:00|10372.9|10367.9|10370.6|10365.6|10373.5|10368.5|10369.8|10364.8|130
1721054700000|2024-07-15 14:45:00|10370.4|10365.4|10368.7|10363.7|10371.1|10366.1|10367.7|10362.7|104
1721055000000|2024-07-15 14:50:00|10368.6|10363.6|10368.4|10363.4|10371.1|10366.1|10367.7|10362.7|235
1721055300000|2024-07-15 14:55:00|10368.3|10363.3|10367.1|10362.1|10369|10364|10366.7|10361.7|157
1721055600000|2024-07-15 15:00:00|10366.9|10361.9|10366.1|10361.1|10368.1|10363.1|10365.2|10360.2|209
1721055900000|2024-07-15 15:05:00|10365.6|10360.6|10366.1|10361.1|10366.5|10361.5|10362.6|10357.6|209
1721056200000|2024-07-15 15:10:00|10365.7|10360.7|10363.7|10358.7|10365.7|10360.7|10363.7|10358.7|55
1721056500000|2024-07-15 15:15:00|10363.6|10358.6|10366.6|10361.6|10367.1|10362.1|10363.6|10358.6|73
1721056800000|2024-07-15 15:20:00|10366.9|10361.9|10368.6|10363.6|10368.6|10363.6|10366.2|10361.2|134
1721057100000|2024-07-15 15:25:00|10368.2|10363.2|10369.6|10364.6|10370.6|10365.6|10368.2|10363.2|109
1721057400000|2024-07-15 15:30:00|10369.7|10364.7|10371.2|10366.2|10372.6|10367.6|10369.7|10364.7|106
1721057700000|2024-07-15 15:35:00|10371|10366|10371.2|10366.2|10372|10367|10370.6|10365.6|109
1721058000000|2024-07-15 15:40:00|10371.5|10366.5|10369.5|10364.5|10371.5|10366.5|10368.9|10363.9|111
1721058300000|2024-07-15 15:45:00|10369.7|10364.7|10370|10365|10371.4|10366.4|10369.5|10364.5|42
1721058600000|2024-07-15 15:50:00|10370.2|10365.2|10370.6|10365.6|10371|10366|10369.6|10364.6|36
1721058900000|2024-07-15 15:55:00|10370.5|10365.5|10371|10366|10371.3|10366.3|10369.5|10364.5|43
1721059200000|2024-07-15 16:00:00|10371.2|10366.2|10374.8|10369.8|10375|10370|10371.2|10366.2|81
1721059500000|2024-07-15 16:05:00|10375|10370|10376.7|10371.7|10377|10372|10375|10370|92
1721059800000|2024-07-15 16:10:00|10376.8|10371.8|10378.5|10373.5|10378.9|10373.9|10376|10371|65
1721060100000|2024-07-15 16:15:00|10378.4|10373.4|10378.8|10373.8|10379|10374|10377.3|10372.3|29
1721060400000|2024-07-15 16:20:00|10379|10374|10376|10371|10379.2|10374.2|10376|10371|35
1721060700000|2024-07-15 16:25:00|10376.2|10371.2|10377|10372|10377.9|10372.9|10376|10371|73
1721061000000|2024-07-15 16:30:00|10376.9|10371.9|10378.3|10373.3|10378.8|10373.8|10376.9|10371.9|64
1721061300000|2024-07-15 16:35:00|10378.2|10373.2|10378|10373|10378.8|10373.8|10377.7|10372.7|55
1721061600000|2024-07-15 16:40:00|10377.7|10372.7|10374.8|10369.8|10378.4|10373.4|10360.1|10355.1|711
1721061900000|2024-07-15 16:45:00|10375|10370|10375.9|10370.9|10378.7|10373.7|10373.3|10368.3|203
1721062200000|2024-07-15 16:50:00|10376.1|10371.1|10375.9|10370.9|10378.8|10373.8|10374.9|10369.9|105
1721062500000|2024-07-15 16:55:00|10375.8|10370.8|10373.7|10368.7|10376.2|10371.2|10372.3|10367.3|151
1721062800000|2024-07-15 17:00:00|10373.8|10368.8|10380.8|10375.8|10382.7|10377.7|10373.7|10368.7|119
1721063100000|2024-07-15 17:05:00|10380.7|10375.7|10378|10373|10380.7|10375.7|10377.3|10372.3|56
1721063400000|2024-07-15 17:10:00|10377.8|10372.8|10380.7|10375.7|10381.7|10376.7|10377.8|10372.8|42
1721063700000|2024-07-15 17:15:00|10380.6|10375.6|10381.7|10376.7|10383.7|10378.7|10379.9|10374.9|39
1721064000000|2024-07-15 17:20:00|10382|10377|10380.8|10375.8|10383|10378|10378.8|10373.8|41
1721064300000|2024-07-15 17:25:00|10381|10376|10383.4|10378.4|10384.5|10379.5|10379.9|10374.9|33
1721064600000|2024-07-15 17:30:00|10383.3|10378.3|10386.2|10381.2|10386.7|10381.7|10383.3|10378.3|82
1721064900000|2024-07-15 17:35:00|10386.3|10381.3|10387.1|10382.1|10387.6|10382.6|10385.7|10380.7|56
1721065200000|2024-07-15 17:40:00|10387.2|10382.2|10386.1|10381.1|10387.6|10382.6|10385.5|10380.5|22
1721065500000|2024-07-15 17:45:00|10386.2|10381.2|10386.6|10381.6|10387.4|10382.4|10385.3|10380.3|34
1721065800000|2024-07-15 17:50:00|10386.4|10381.4|10385.6|10380.6|10386.6|10381.6|10384.2|10379.2|25
1721066100000|2024-07-15 17:55:00|10386|10381|10385.3|10380.3|10386.2|10381.2|10384.3|10379.3|29
1721066400000|2024-07-15 18:00:00|10385.1|10380.1|10386.6|10381.6|10386.6|10381.6|10385.1|10380.1|94
1721066700000|2024-07-15 18:05:00|10386.2|10381.2|10384.3|10379.3|10386.6|10381.6|10384.3|10379.3|54
1721067000000|2024-07-15 18:10:00|10384.2|10379.2|10384.1|10379.1|10385.1|10380.1|10383.7|10378.7|19
1721067300000|2024-07-15 18:15:00|10384.2|10379.2|10384.8|10379.8|10385.7|10380.7|10383.7|10378.7|84
1721067600000|2024-07-15 18:20:00|10384.6|10379.6|10383.2|10378.2|10384.8|10379.8|10382.3|10377.3|45
1721067900000|2024-07-15 18:25:00|10383.3|10378.3|10382.3|10377.3|10383.6|10378.6|10382.3|10377.3|38
1721068200000|2024-07-15 18:30:00|10382.8|10377.8|10380.2|10375.2|10383.2|10378.2|10379.8|10374.8|77
1721068500000|2024-07-15 18:35:00|10380.1|10375.1|10380.3|10375.3|10381.6|10376.6|10379.7|10374.7|78
1721068800000|2024-07-15 18:40:00|10380.2|10375.2|10380.5|10375.5|10381.6|10376.6|10379.8|10374.8|53
1721069100000|2024-07-15 18:45:00|10380.7|10375.7|10380.2|10375.2|10381.1|10376.1|10379.8|10374.8|38
1721069400000|2024-07-15 18:50:00|10380.3|10375.3|10381.3|10376.3|10381.6|10376.6|10380.2|10375.2|63
1721069700000|2024-07-15 18:55:00|10381.5|10376.5|10379|10374|10382.6|10377.6|10378.5|10373.5|390
1721070000000|2024-07-15 19:00:00|10379.2|10374.2|10380.8|10375.8|10380.8|10375.8|10379|10374|67
1721070300000|2024-07-15 19:05:00|10381|10376|10381.5|10376.5|10382.8|10377.8|10381|10376|51
1721070600000|2024-07-15 19:10:00|10381.8|10376.8|10381.9|10376.9|10382.8|10377.8|10381.4|10376.4|20
1721070900000|2024-07-15 19:15:00|10382.1|10377.1|10381.1|10376.1|10382.3|10377.3|10380.4|10375.4|19
1721071200000|2024-07-15 19:20:00|10381.3|10376.3|10380.4|10375.4|10381.4|10376.4|10380.4|10375.4|32
1721071500000|2024-07-15 19:25:00|10380.8|10375.8|10381.9|10376.9|10382.3|10377.3|10380.8|10375.8|32
1721071800000|2024-07-15 19:30:00|10381.6|10376.6|10381.9|10376.9|10382.4|10377.4|10381.3|10376.3|15
1721072100000|2024-07-15 19:35:00|10382.1|10377.1|10382.5|10377.5|10383.2|10378.2|10381.9|10376.9|13
1721072400000|2024-07-15 19:40:00|10382.4|10377.4|10382.5|10377.5|10382.9|10377.9|10381|10376|17
1721072700000|2024-07-15 19:45:00|10382.4|10377.4|10381.9|10376.9|10382.9|10377.9|10380.8|10375.8|34
1721073000000|2024-07-15 19:50:00|10381.7|10376.7|10382.4|10377.4|10382.9|10377.9|10381.7|10376.7|19
1721073300000|2024-07-15 19:55:00|10382.3|10377.3|10381.4|10376.4|10383.4|10378.4|10381.4|10376.4|132
1721073600000|2024-07-15 20:00:00|10381.5|10376.5|10382.4|10377.4|10382.4|10377.4|10381|10376|52
1721073900000|2024-07-15 20:05:00|10382.3|10377.3|10382.9|10377.9|10383.1|10378.1|10382.1|10377.1|10
1721074200000|2024-07-15 20:10:00|10383.1|10378.1|10382.5|10377.5|10383.4|10378.4|10382.1|10377.1|23
1721074500000|2024-07-15 20:15:00|10382.4|10377.4|10382.8|10377.8|10382.9|10377.9|10382|10377|45
1721074800000|2024-07-15 20:20:00|10382.9|10377.9|10383|10378|10383|10378|10382.5|10377.5|2
1721075100000|2024-07-15 20:25:00|10383.4|10378.4|10383.9|10378.9|10383.9|10378.9|10383.4|10378.4|23
1721075400000|2024-07-15 20:30:00|10384|10379|10384|10379|10384|10379|10383.1|10378.1|11
1721075700000|2024-07-15 20:35:00|10384.2|10379.2|10384.1|10379.1|10384.4|10379.4|10384|10379|9
1721076000000|2024-07-15 20:40:00|10383.9|10378.9|10385.3|10380.3|10385.3|10380.3|10383.9|10378.9|6
1721076300000|2024-07-15 20:45:00|10385.4|10380.4|10384.9|10379.9|10385.4|10380.4|10383.8|10378.8|46
1721076600000|2024-07-15 20:50:00|10385.1|10380.1|10385.8|10380.8|10385.8|10380.8|10384.9|10379.9|6
1721076900000|2024-07-15 20:55:00|10385.6|10380.6|10384.1|10375.1|10385.9|10380.9|10384.1|10375.1|14
1721088000000|2024-07-16 00:00:00|10384.6|10379.6|10385.7|10380.7|10385.9|10380.9|10384.4|10379.4|55
1721088300000|2024-07-16 00:05:00|10385.9|10380.9|10386.2|10381.2|10386.4|10381.4|10385.2|10380.2|17
1721088600000|2024-07-16 00:10:00|10386.1|10381.1|10385.4|10380.4|10387|10382|10385|10380|29
1721088900000|2024-07-16 00:15:00|10385.6|10380.6|10388.4|10383.4|10388.4|10383.4|10385.6|10380.6|43
1721089200000|2024-07-16 00:20:00|10388.3|10383.3|10387.2|10382.2|10388.7|10383.7|10387|10382|4
1721089500000|2024-07-16 00:25:00|10387|10382|10387.2|10382.2|10388.4|10383.4|10387|10382|2
1721089800000|2024-07-16 00:30:00|10387|10382|10387.7|10382.7|10388|10383|10386.9|10381.9|4
1721090100000|2024-07-16 00:35:00|10387.9|10382.9|10389.2|10384.2|10389.2|10384.2|10387.5|10382.5|13
1721090400000|2024-07-16 00:40:00|10389|10384|10390.2|10385.2|10390.4|10385.4|10388.5|10383.5|32
1721090700000|2024-07-16 00:45:00|10390|10385|10389|10384|10390.4|10385.4|10388.5|10383.5|50
1721091000000|2024-07-16 00:50:00|10388.9|10383.9|10391.2|10386.2|10391.2|10386.2|10388.9|10383.9|27
1721091300000|2024-07-16 00:55:00|10391|10386|10391.2|10386.2|10391.9|10386.9|10390.5|10385.5|21
1721091600000|2024-07-16 01:00:00|10391|10386|10391.9|10386.9|10392.4|10387.4|10390.4|10385.4|26
1721091900000|2024-07-16 01:05:00|10392.2|10387.2|10390.9|10385.9|10393.2|10388.2|10390.5|10385.5|8
1721092200000|2024-07-16 01:10:00|10390.7|10385.7|10391.8|10386.8|10391.8|10386.8|10390.5|10385.5|18
1721092500000|2024-07-16 01:15:00|10391.5|10386.5|10392.8|10387.8|10392.8|10387.8|10391|10386|8
1721092800000|2024-07-16 01:20:00|10392.9|10387.9|10392.2|10387.2|10393.3|10388.3|10391.7|10386.7|3
1721093100000|2024-07-16 01:25:00|10392.3|10387.3|10394.2|10389.2|10394.2|10389.2|10391.7|10386.7|31
1721093400000|2024-07-16 01:30:00|10394|10389|10392.8|10387.8|10394|10389|10392.5|10387.5|7
1721093700000|2024-07-16 01:35:00|10392.9|10387.9|10392|10387|10392.9|10387.9|10391.5|10386.5|5
1721094000000|2024-07-16 01:40:00|10392.2|10387.2|10393|10388|10393.8|10388.8|10392.2|10387.2|5
1721094300000|2024-07-16 01:45:00|10393.2|10388.2|10393|10388|10393.7|10388.7|10392.7|10387.7|2
1721094600000|2024-07-16 01:50:00|10392.9|10387.9|10392.5|10387.5|10393.2|10388.2|10391.9|10386.9|0
1721094900000|2024-07-16 01:55:00|10392.7|10387.7|10391.7|10386.7|10392.8|10387.8|10391.5|10386.5|2
1721095200000|2024-07-16 02:00:00|10391.5|10386.5|10392.3|10387.3|10392.3|10387.3|10391|10386|11
1721095500000|2024-07-16 02:05:00|10392.5|10387.5|10391.9|10386.9|10392.5|10387.5|10391.7|10386.7|5
1721095800000|2024-07-16 02:10:00|10391.8|10386.8|10393.2|10388.2|10393.3|10388.3|10391.8|10386.8|4
1721096100000|2024-07-16 02:15:00|10393|10388|10393.2|10388.2|10393.8|10388.8|10392.8|10387.8|23
1721096400000|2024-07-16 02:20:00|10393.3|10388.3|10394.2|10389.2|10394.3|10389.3|10393|10388|11
1721096700000|2024-07-16 02:25:00|10394|10389|10393.8|10388.8|10394.2|10389.2|10393.7|10388.7|0
1721097000000|2024-07-16 02:30:00|10393.7|10388.7|10395.2|10390.2|10395.2|10390.2|10393.4|10388.4|24
1721097300000|2024-07-16 02:35:00|10395|10390|10394.8|10389.8|10395.2|10390.2|10394.2|10389.2|6
1721097600000|2024-07-16 02:40:00|10394.9|10389.9|10395.2|10390.2|10395.9|10390.9|10394.7|10389.7|18
1721097900000|2024-07-16 02:45:00|10395|10390|10395.1|10390.1|10395.3|10390.3|10394.4|10389.4|0
1721098200000|2024-07-16 02:50:00|10394.9|10389.9|10394.8|10389.8|10395.3|10390.3|10394.4|10389.4|2
1721098500000|2024-07-16 02:55:00|10395|10390|10394.3|10389.3|10395|10390|10393.9|10388.9|12
1721098800000|2024-07-16 03:00:00|10394.4|10389.4|10392.7|10387.7|10394.6|10389.6|10392.4|10387.4|29
1721099100000|2024-07-16 03:05:00|10392.6|10387.6|10393.2|10388.2|10393.6|10388.6|10392.6|10387.6|21
1721099400000|2024-07-16 03:10:00|10393|10388|10392.7|10387.7|10393.2|10388.2|10392.7|10387.7|0
1721099700000|2024-07-16 03:15:00|10392.8|10387.8|10392.4|10387.4|10392.8|10387.8|10392.4|10387.4|15
1721100000000|2024-07-16 03:20:00|10392.6|10387.6|10392.6|10387.6|10393.2|10388.2|10392.4|10387.4|26
1721100300000|2024-07-16 03:25:00|10392.4|10387.4|10392|10387|10392.8|10387.8|10391.5|10386.5|7
1721100600000|2024-07-16 03:30:00|10392.1|10387.1|10393.8|10388.8|10394|10389|10392|10387|1
1721100900000|2024-07-16 03:35:00|10394|10389|10393.3|10388.3|10394.1|10389.1|10393.1|10388.1|0
1721101200000|2024-07-16 03:40:00|10393.1|10388.1|10393.5|10388.5|10394|10389|10393.1|10388.1|4
1721101500000|2024-07-16 03:45:00|10393.3|10388.3|10392.5|10387.5|10393.3|10388.3|10392.5|10387.5|4
1721101800000|2024-07-16 03:50:00|10392.6|10387.6|10392.6|10387.6|10392.8|10387.8|10392.5|10387.5|2
1721102100000|2024-07-16 03:55:00|10392.5|10387.5|10392.7|10387.7|10393.3|10388.3|10392.5|10387.5|4
1721102400000|2024-07-16 04:00:00|10392.9|10387.9|10393|10388|10393.3|10388.3|10392.6|10387.6|16
1721102700000|2024-07-16 04:05:00|10393.1|10388.1|10392.8|10387.8|10393.1|10388.1|10392.4|10387.4|56
1721103000000|2024-07-16 04:10:00|10392.6|10387.6|10392.6|10387.6|10392.6|10387.6|10392.3|10387.3|4
1721103300000|2024-07-16 04:15:00|10392.5|10387.5|10392.7|10387.7|10392.8|10387.8|10392.3|10387.3|0
1721103600000|2024-07-16 04:20:00|10392.8|10387.8|10393.2|10388.2|10393.2|10388.2|10392.8|10387.8|4
1721103900000|2024-07-16 04:25:00|10393.3|10388.3|10394.6|10389.6|10394.6|10389.6|10393.3|10388.3|12
1721104200000|2024-07-16 04:30:00|10394.9|10389.9|10393.1|10388.1|10394.9|10389.9|10393|10388|24
1721104500000|2024-07-16 04:35:00|10393|10388|10393.3|10388.3|10393.7|10388.7|10393|10388|6
1721104800000|2024-07-16 04:40:00|10393.1|10388.1|10392.3|10387.3|10393.3|10388.3|10392|10387|5
1721105100000|2024-07-16 04:45:00|10392.8|10387.8|10392.5|10387.5|10392.8|10387.8|10392.1|10387.1|5
1721105400000|2024-07-16 04:50:00|10392.4|10387.4|10393.3|10388.3|10393.8|10388.8|10392.3|10387.3|14
1721105700000|2024-07-16 04:55:00|10393.1|10388.1|10393.2|10388.2|10393.4|10388.4|10392.6|10387.6|6
1721106000000|2024-07-16 05:00:00|10393.4|10388.4|10394|10389|10394.5|10389.5|10393.4|10388.4|21
1721106300000|2024-07-16 05:05:00|10394.2|10389.2|10394.8|10389.8|10395.3|10390.3|10394|10389|10
1721106600000|2024-07-16 05:10:00|10394.6|10389.6|10395.8|10390.8|10395.8|10390.8|10394.4|10389.4|17
1721106900000|2024-07-16 05:15:00|10395.6|10390.6|10396.4|10391.4|10396.4|10391.4|10395.4|10390.4|16
1721107200000|2024-07-16 05:20:00|10396.8|10391.8|10396.8|10391.8|10396.8|10391.8|10396.4|10391.4|117
1721107500000|2024-07-16 05:25:00|10396.9|10391.9|10397.4|10392.4|10397.9|10392.9|10396.8|10391.8|13
1721107800000|2024-07-16 05:30:00|10397.6|10392.6|10396.8|10391.8|10397.8|10392.8|10396.4|10391.4|35
1721108100000|2024-07-16 05:35:00|10396.9|10391.9|10397.4|10392.4|10397.4|10392.4|10396.4|10391.4|40
1721108400000|2024-07-16 05:40:00|10397.3|10392.3|10396.4|10391.4|10397.4|10392.4|10396.4|10391.4|14
1721108700000|2024-07-16 05:45:00|10396.6|10391.6|10395.9|10390.9|10396.8|10391.8|10395.4|10390.4|13
1721109000000|2024-07-16 05:50:00|10396.1|10391.1|10397.6|10392.6|10397.8|10392.8|10396.1|10391.1|18
1721109300000|2024-07-16 05:55:00|10397.8|10392.8|10396.9|10391.9|10398.3|10393.3|10396.9|10391.9|54
1721109600000|2024-07-16 06:00:00|10397|10392|10397.7|10392.7|10398.4|10393.4|10396.7|10391.7|20
1721109900000|2024-07-16 06:05:00|10397.9|10392.9|10398.8|10393.8|10398.8|10393.8|10397.4|10392.4|32
1721110200000|2024-07-16 06:10:00|10398.9|10393.9|10399.3|10394.3|10399.6|10394.6|10398.4|10393.4|46
1721110500000|2024-07-16 06:15:00|10399.1|10394.1|10398.4|10393.4|10399.8|10394.8|10398.4|10393.4|18
1721110800000|2024-07-16 06:20:00|10398.3|10393.3|10397.3|10392.3|10398.4|10393.4|10396.9|10391.9|30
1721111100000|2024-07-16 06:25:00|10397.6|10392.6|10397.4|10392.4|10399.6|10394.6|10397.1|10392.1|50
1721111400000|2024-07-16 06:30:00|10397.3|10392.3|10399.8|10394.8|10399.9|10394.9|10397.1|10392.1|19
1721111700000|2024-07-16 06:35:00|10399.6|10394.6|10396.8|10391.8|10399.7|10394.7|10396.6|10391.6|14
1721112000000|2024-07-16 06:40:00|10396.9|10391.9|10397.4|10392.4|10398.8|10393.8|10396.9|10391.9|16
1721112300000|2024-07-16 06:45:00|10397.3|10392.3|10395.3|10390.3|10397.3|10392.3|10394.3|10389.3|34
1721112600000|2024-07-16 06:50:00|10395.4|10390.4|10396.1|10391.1|10396.3|10391.3|10393.8|10388.8|23
1721112900000|2024-07-16 06:55:00|10396.3|10391.3|10396.1|10391.1|10397.7|10392.7|10395.1|10390.1|29
1721113200000|2024-07-16 07:00:00|10395.9|10390.9|10394.5|10389.5|10396.2|10391.2|10394.3|10389.3|20
1721113500000|2024-07-16 07:05:00|10394.7|10389.7|10393.8|10388.8|10394.8|10389.8|10393.1|10388.1|19
1721113800000|2024-07-16 07:10:00|10393.6|10388.6|10391.3|10386.3|10393.8|10388.8|10390.9|10385.9|48
1721114100000|2024-07-16 07:15:00|10391.4|10386.4|10390.2|10385.2|10391.7|10386.7|10390|10385|34
1721114400000|2024-07-16 07:20:00|10389.9|10384.9|10389.3|10384.3|10390|10385|10389.2|10384.2|44
1721114700000|2024-07-16 07:25:00|10389.5|10384.5|10389.7|10384.7|10390.1|10385.1|10388.4|10383.4|32
1721115000000|2024-07-16 07:30:00|10389.9|10384.9|10388.9|10383.9|10390.2|10385.2|10388.2|10383.2|48
1721115300000|2024-07-16 07:35:00|10388.7|10383.7|10389.4|10384.4|10389.4|10384.4|10387.9|10382.9|51
1721115600000|2024-07-16 07:40:00|10389.6|10384.6|10388.7|10383.7|10390.4|10385.4|10388.6|10383.6|48
1721115900000|2024-07-16 07:45:00|10388.9|10383.9|10388.2|10383.2|10389.2|10384.2|10387.7|10382.7|30
1721116200000|2024-07-16 07:50:00|10388.1|10383.1|10388.1|10383.1|10388.2|10383.2|10386|10381|52
1721116500000|2024-07-16 07:55:00|10388.2|10383.2|10387.4|10382.4|10388.3|10383.3|10385.9|10380.9|16
1721116800000|2024-07-16 08:00:00|10387.6|10382.6|10391.2|10386.2|10391.2|10386.2|10387.4|10382.4|29
1721117100000|2024-07-16 08:05:00|10391.4|10386.4|10390.7|10385.7|10391.6|10386.6|10388.1|10383.1|16
1721117400000|2024-07-16 08:10:00|10390.4|10385.4|10389.2|10384.2|10390.6|10385.6|10388.4|10383.4|17
1721117700000|2024-07-16 08:15:00|10389.4|10384.4|10389.5|10384.5|10390.9|10385.9|10388.4|10383.4|20
1721118000000|2024-07-16 08:20:00|10389.6|10384.6|10387.2|10382.2|10389.6|10384.6|10386.4|10381.4|21
1721118300000|2024-07-16 08:25:00|10387.1|10382.1|10389.2|10384.2|10389.2|10384.2|10386.9|10381.9|28
1721118600000|2024-07-16 08:30:00|10389.4|10384.4|10387.4|10382.4|10389.7|10384.7|10386.9|10381.9|57
1721118900000|2024-07-16 08:35:00|10387.1|10382.1|10387.2|10382.2|10387.7|10382.7|10385.9|10380.9|34
1721119200000|2024-07-16 08:40:00|10387.1|10382.1|10388.9|10383.9|10389.1|10384.1|10386.4|10381.4|19
1721119500000|2024-07-16 08:45:00|10388.8|10383.8|10389.7|10384.7|10392.7|10387.7|10388.4|10383.4|37
1721119800000|2024-07-16 08:50:00|10389.6|10384.6|10388.7|10383.7|10390.3|10385.3|10387.9|10382.9|24
1721120100000|2024-07-16 08:55:00|10388.6|10383.6|10387.5|10382.5|10388.7|10383.7|10386.1|10381.1|38
1721120400000|2024-07-16 09:00:00|10387.2|10382.2|10386.9|10381.9|10389.7|10384.7|10384.9|10379.9|85
1721120700000|2024-07-16 09:05:00|10387.1|10382.1|10385.6|10380.6|10387.6|10382.6|10384.9|10379.9|25
1721121000000|2024-07-16 09:10:00|10385.7|10380.7|10387.4|10382.4|10387.4|10382.4|10384.9|10379.9|19
1721121300000|2024-07-16 09:15:00|10387.6|10382.6|10387.8|10382.8|10388.9|10383.9|10386.9|10381.9|44
1721121600000|2024-07-16 09:20:00|10387.9|10382.9|10384.9|10379.9|10387.9|10382.9|10384.9|10379.9|27
1721121900000|2024-07-16 09:25:00|10384.7|10379.7|10386.9|10381.9|10387.2|10382.2|10384.7|10379.7|25
1721122200000|2024-07-16 09:30:00|10387|10382|10389.4|10384.4|10389.8|10384.8|10386.9|10381.9|44
1721122500000|2024-07-16 09:35:00|10389.1|10384.1|10390.4|10385.4|10390.5|10385.5|10388.9|10383.9|51
1721122800000|2024-07-16 09:40:00|10390.3|10385.3|10388.9|10383.9|10391.2|10386.2|10388.9|10383.9|23
1721123100000|2024-07-16 09:45:00|10388.7|10383.7|10386.4|10381.4|10389.2|10384.2|10386.4|10381.4|46
1721123400000|2024-07-16 09:50:00|10386.5|10381.5|10385.7|10380.7|10386.8|10381.8|10384.9|10379.9|11
1721123700000|2024-07-16 09:55:00|10385.4|10380.4|10387.2|10382.2|10387.3|10382.3|10385|10380|26
1721124000000|2024-07-16 10:00:00|10387|10382|10385.8|10380.8|10387.7|10382.7|10385.8|10380.8|15
1721124300000|2024-07-16 10:05:00|10385.5|10380.5|10385.5|10380.5|10386.2|10381.2|10384.9|10379.9|66
1721124600000|2024-07-16 10:10:00|10385.4|10380.4|10385.2|10380.2|10385.7|10380.7|10384.8|10379.8|55
1721124900000|2024-07-16 10:15:00|10385|10380|10383.9|10378.9|10385|10380|10383.7|10378.7|23
1721125200000|2024-07-16 10:20:00|10383.8|10378.8|10385.4|10380.4|10385.7|10380.7|10383.5|10378.5|8
1721125500000|2024-07-16 10:25:00|10385.5|10380.5|10386.2|10381.2|10386.2|10381.2|10385.1|10380.1|12
1721125800000|2024-07-16 10:30:00|10386|10381|10385.4|10380.4|10386.5|10381.5|10385.2|10380.2|2
1721126100000|2024-07-16 10:35:00|10385.7|10380.7|10386.4|10381.4|10386.7|10381.7|10385.5|10380.5|35
1721126400000|2024-07-16 10:40:00|10386.2|10381.2|10386.6|10381.6|10387.4|10382.4|10385.8|10380.8|73
1721126700000|2024-07-16 10:45:00|10386.7|10381.7|10387|10382|10387.7|10382.7|10386.5|10381.5|22
1721127000000|2024-07-16 10:50:00|10386.9|10381.9|10389|10384|10389|10384|10386.5|10381.5|28
1721127300000|2024-07-16 10:55:00|10389.2|10384.2|10387.5|10382.5|10389.7|10384.7|10387.2|10382.2|20
1721127600000|2024-07-16 11:00:00|10387.7|10382.7|10386.7|10381.7|10387.7|10382.7|10386.2|10381.2|29
1721127900000|2024-07-16 11:05:00|10386.5|10381.5|10387.5|10382.5|10387.7|10382.7|10386.4|10381.4|22
1721128200000|2024-07-16 11:10:00|10387.4|10382.4|10389.7|10384.7|10389.7|10384.7|10387.4|10382.4|8
1721128500000|2024-07-16 11:15:00|10389.5|10384.5|10389.3|10384.3|10389.7|10384.7|10388.3|10383.3|4
1721128800000|2024-07-16 11:20:00|10389.4|10384.4|10388.1|10383.1|10389.4|10384.4|10387.8|10382.8|4
1721129100000|2024-07-16 11:25:00|10387.9|10382.9|10389.5|10384.5|10389.5|10384.5|10387.3|10382.3|11
1721129400000|2024-07-16 11:30:00|10389.7|10384.7|10390.2|10385.2|10390.3|10385.3|10388.6|10383.6|12
1721129700000|2024-07-16 11:35:00|10390|10385|10389.2|10384.2|10390|10385|10388|10383|11
1721130000000|2024-07-16 11:40:00|10389|10384|10389.3|10384.3|10389.7|10384.7|10387.8|10382.8|12
1721130300000|2024-07-16 11:45:00|10389.2|10384.2|10385.2|10380.2|10389.3|10384.3|10384.7|10379.7|35
1721130600000|2024-07-16 11:50:00|10385.1|10380.1|10384.8|10379.8|10386|10381|10383.7|10378.7|32
1721130900000|2024-07-16 11:55:00|10385|10380|10383.5|10378.5|10385.7|10380.7|10382.8|10377.8|12
1721131200000|2024-07-16 12:00:00|10383.7|10378.7|10383.6|10378.6|10384.2|10379.2|10382.3|10377.3|47
1721131500000|2024-07-16 12:05:00|10383.7|10378.7|10383.8|10378.8|10384.3|10379.3|10383.2|10378.2|15
1721131800000|2024-07-16 12:10:00|10383.7|10378.7|10384.3|10379.3|10384.7|10379.7|10383.2|10378.2|19
1721132100000|2024-07-16 12:15:00|10384.2|10379.2|10382.7|10377.7|10384.5|10379.5|10382|10377|14
1721132400000|2024-07-16 12:20:00|10382.5|10377.5|10380.3|10375.3|10382.5|10377.5|10379.6|10374.6|50
1721132700000|2024-07-16 12:25:00|10380.2|10375.2|10376.4|10371.4|10381.6|10376.6|10376.4|10371.4|34
1721133000000|2024-07-16 12:30:00|10380.2|10375.2|10394.5|10389.5|10398.3|10393.3|10380.2|10375.2|371
1721133300000|2024-07-16 12:35:00|10394.7|10389.7|10401.8|10396.8|10402.6|10397.6|10394.7|10389.7|320
1721133600000|2024-07-16 12:40:00|10401.7|10396.7|10402.2|10397.2|10403.7|10398.7|10399.4|10394.4|174
1721133900000|2024-07-16 12:45:00|10401.8|10396.8|10406.5|10401.5|10406.5|10401.5|10401.7|10396.7|215
1721134200000|2024-07-16 12:50:00|10406.3|10401.3|10408.8|10403.8|10409.5|10404.5|10405.7|10400.7|264
1721134500000|2024-07-16 12:55:00|10409.2|10404.2|10404.3|10399.3|10409.7|10404.7|10403.8|10398.8|329
1721134800000|2024-07-16 13:00:00|10404.5|10399.5|10406.8|10401.8|10406.8|10401.8|10403.8|10398.8|356
1721135100000|2024-07-16 13:05:00|10407.2|10402.2|10409|10404|10409.2|10404.2|10406.2|10401.2|246
1721135400000|2024-07-16 13:10:00|10409.2|10404.2|10409.7|10404.7|10410.3|10405.3|10408.2|10403.2|108
1721135700000|2024-07-16 13:15:00|10409.8|10404.8|10409.5|10404.5|10410.7|10405.7|10408.8|10403.8|31
1721136000000|2024-07-16 13:20:00|10409.3|10404.3|10407.7|10402.7|10409.5|10404.5|10406.3|10401.3|80
1721136300000|2024-07-16 13:25:00|10407.8|10402.8|10405.1|10400.1|10408.1|10403.1|10403.8|10398.8|41
1721136600000|2024-07-16 13:30:00|10405.3|10400.3|10406.5|10401.5|10407.5|10402.5|10403.6|10398.6|57
1721136900000|2024-07-16 13:35:00|10406.6|10401.6|10402.2|10397.2|10407.4|10402.4|10402.2|10397.2|59
1721137200000|2024-07-16 13:40:00|10402.1|10397.1|10401.9|10396.9|10403.1|10398.1|10399.5|10394.5|76
1721137500000|2024-07-16 13:45:00|10402|10397|10400.1|10395.1|10403.6|10398.6|10398.8|10393.8|260
1721137800000|2024-07-16 13:50:00|10400|10395|10398.8|10393.8|10400.2|10395.2|10398.2|10393.2|58
1721138100000|2024-07-16 13:55:00|10399|10394|10399.1|10394.1|10401.1|10396.1|10398.3|10393.3|50
1721138400000|2024-07-16 14:00:00|10399.2|10394.2|10399.2|10394.2|10400.1|10395.1|10397.8|10392.8|57
1721138700000|2024-07-16 14:05:00|10399.1|10394.1|10403.7|10398.7|10403.7|10398.7|10399|10394|46
1721139000000|2024-07-16 14:10:00|10403.4|10398.4|10403.3|10398.3|10404.2|10399.2|10400.8|10395.8|71
1721139300000|2024-07-16 14:15:00|10403.5|10398.5|10402.1|10397.1|10403.5|10398.5|10401.2|10396.2|62
1721139600000|2024-07-16 14:20:00|10402|10397|10401.1|10396.1|10402.1|10397.1|10400.2|10395.2|42
1721139900000|2024-07-16 14:25:00|10401.3|10396.3|10403.5|10398.5|10404.4|10399.4|10401.1|10396.1|68
1721140200000|2024-07-16 14:30:00|10403.6|10398.6|10403.5|10398.5|10404.6|10399.6|10399.7|10394.7|90
1721140500000|2024-07-16 14:35:00|10403.6|10398.6|10403.9|10398.9|10404|10399|10402.3|10397.3|54
1721140800000|2024-07-16 14:40:00|10404|10399|10405.2|10400.2|10406.5|10401.5|10403.5|10398.5|86
1721141100000|2024-07-16 14:45:00|10405.4|10400.4|10406.7|10401.7|10408|10403|10405.4|10400.4|129
1721141400000|2024-07-16 14:50:00|10406.6|10401.6|10405.3|10400.3|10406.9|10401.9|10404.1|10399.1|57
1721141700000|2024-07-16 14:55:00|10405.1|10400.1|10403.4|10398.4|10405.1|10400.1|10402.7|10397.7|52
1721142000000|2024-07-16 15:00:00|10403.2|10398.2|10400.5|10395.5|10403.6|10398.6|10400.5|10395.5|89
1721142300000|2024-07-16 15:05:00|10400.4|10395.4|10401.4|10396.4|10401.8|10396.8|10400|10395|53
1721142600000|2024-07-16 15:10:00|10401.5|10396.5|10400.5|10395.5|10401.5|10396.5|10400.1|10395.1|12
1721142900000|2024-07-16 15:15:00|10400.7|10395.7|10401.1|10396.1|10401.3|10396.3|10400|10395|26
1721143200000|2024-07-16 15:20:00|10400.9|10395.9|10399.6|10394.6|10401.3|10396.3|10399.6|10394.6|56
1721143500000|2024-07-16 15:25:00|10399.3|10394.3|10399.6|10394.6|10400.4|10395.4|10399|10394|57
1721143800000|2024-07-16 15:30:00|10399.8|10394.8|10400.1|10395.1|10401.9|10396.9|10399.5|10394.5|57
1721144100000|2024-07-16 15:35:00|10399.9|10394.9|10397.6|10392.6|10400.6|10395.6|10397.4|10392.4|32
1721144400000|2024-07-16 15:40:00|10397.4|10392.4|10397.7|10392.7|10398.6|10393.6|10396.5|10391.5|13
1721144700000|2024-07-16 15:45:00|10397.6|10392.6|10397.4|10392.4|10398|10393|10396.4|10391.4|28
1721145000000|2024-07-16 15:50:00|10397.1|10392.1|10397.5|10392.5|10398.1|10393.1|10396.6|10391.6|55
1721145300000|2024-07-16 15:55:00|10397.7|10392.7|10398.3|10393.3|10398.4|10393.4|10396.8|10391.8|37
1721145600000|2024-07-16 16:00:00|10398.1|10393.1|10398|10393|10398.1|10393.1|10396.4|10391.4|50
1721145900000|2024-07-16 16:05:00|10397.8|10392.8|10400.4|10395.4|10400.4|10395.4|10397.6|10392.6|13
1721146200000|2024-07-16 16:10:00|10400.6|10395.6|10398.2|10393.2|10400.6|10395.6|10397.4|10392.4|32
1721146500000|2024-07-16 16:15:00|10398.1|10393.1|10398.9|10393.9|10400.6|10395.6|10397.9|10392.9|76
1721146800000|2024-07-16 16:20:00|10399.1|10394.1|10398.6|10393.6|10399.6|10394.6|10397.7|10392.7|24
1721147100000|2024-07-16 16:25:00|10398.4|10393.4|10400.1|10395.1|10400.1|10395.1|10398.3|10393.3|8
1721147400000|2024-07-16 16:30:00|10400.3|10395.3|10399.7|10394.7|10400.6|10395.6|10399.4|10394.4|12
1721147700000|2024-07-16 16:35:00|10399.6|10394.6|10397.6|10392.6|10399.6|10394.6|10397.6|10392.6|28
1721148000000|2024-07-16 16:40:00|10397.8|10392.8|10398.7|10393.7|10399.3|10394.3|10397.1|10392.1|6
1721148300000|2024-07-16 16:45:00|10398.4|10393.4|10397.1|10392.1|10398.6|10393.6|10396.9|10391.9|20
1721148600000|2024-07-16 16:50:00|10397.3|10392.3|10396|10391|10398.1|10393.1|10395.7|10390.7|41
1721148900000|2024-07-16 16:55:00|10395.8|10390.8|10395.1|10390.1|10396.1|10391.1|10394.8|10389.8|39
1721149200000|2024-07-16 17:00:00|10395.2|10390.2|10393.9|10388.9|10395.6|10390.6|10393.8|10388.8|33
1721149500000|2024-07-16 17:05:00|10394.1|10389.1|10393.8|10388.8|10395.6|10390.6|10393.3|10388.3|35
1721149800000|2024-07-16 17:10:00|10393.7|10388.7|10394.1|10389.1|10394.6|10389.6|10393.4|10388.4|10
1721150100000|2024-07-16 17:15:00|10393.9|10388.9|10394.3|10389.3|10395.1|10390.1|10393.6|10388.6|12
1721150400000|2024-07-16 17:20:00|10394.4|10389.4|10393.4|10388.4|10394.4|10389.4|10393.3|10388.3|19
1721150700000|2024-07-16 17:25:00|10393.6|10388.6|10394|10389|10394|10389|10392.8|10387.8|29
1721151000000|2024-07-16 17:30:00|10394.2|10389.2|10392.7|10387.7|10394.4|10389.4|10392.2|10387.2|26
1721151300000|2024-07-16 17:35:00|10392.6|10387.6|10392.6|10387.6|10394|10389|10392.6|10387.6|13
1721151600000|2024-07-16 17:40:00|10392.7|10387.7|10391.8|10386.8|10393.6|10388.6|10391.7|10386.7|14
1721151900000|2024-07-16 17:45:00|10391.9|10386.9|10390.6|10385.6|10392.1|10387.1|10390.6|10385.6|59
1721152200000|2024-07-16 17:50:00|10390.4|10385.4|10391.4|10386.4|10391.5|10386.5|10390.2|10385.2|94
1721152500000|2024-07-16 17:55:00|10391.2|10386.2|10391.3|10386.3|10392|10387|10391.1|10386.1|26
1721152800000|2024-07-16 18:00:00|10391.5|10386.5|10391.6|10386.6|10392|10387|10391.1|10386.1|29
1721153100000|2024-07-16 18:05:00|10391.4|10386.4|10391.2|10386.2|10391.7|10386.7|10391.1|10386.1|9
1721153400000|2024-07-16 18:10:00|10391.1|10386.1|10391.1|10386.1|10391.6|10386.6|10390.2|10385.2|38
1721153700000|2024-07-16 18:15:00|10391.2|10386.2|10392.4|10387.4|10392.4|10387.4|10391.1|10386.1|48
1721154000000|2024-07-16 18:20:00|10392.1|10387.1|10390.1|10385.1|10392.1|10387.1|10390.1|10385.1|149
1721154300000|2024-07-16 18:25:00|10390.2|10385.2|10390.4|10385.4|10390.5|10385.5|10389.9|10384.9|51
1721154600000|2024-07-16 18:30:00|10390.5|10385.5|10389.1|10384.1|10390.8|10385.8|10389.1|10384.1|22
1721154900000|2024-07-16 18:35:00|10388.9|10383.9|10387.2|10382.2|10389.1|10384.1|10387.2|10382.2|56
1721155200000|2024-07-16 18:40:00|10387.1|10382.1|10386.1|10381.1|10387.1|10382.1|10385.9|10380.9|104
1721155500000|2024-07-16 18:45:00|10386.4|10381.4|10386.1|10381.1|10386.9|10381.9|10385.7|10380.7|60
1721155800000|2024-07-16 18:50:00|10386.5|10381.5|10386.6|10381.6|10387.1|10382.1|10386.1|10381.1|84
1721156100000|2024-07-16 18:55:00|10386.4|10381.4|10386.6|10381.6|10387.1|10382.1|10386.1|10381.1|387
1721156400000|2024-07-16 19:00:00|10386.4|10381.4|10386.6|10381.6|10387.1|10382.1|10385.4|10380.4|119
1721156700000|2024-07-16 19:05:00|10386.4|10381.4|10386.2|10381.2|10386.9|10381.9|10386.2|10381.2|38
1721157000000|2024-07-16 19:10:00|10386.6|10381.6|10386.1|10381.1|10387.3|10382.3|10386.1|10381.1|43
1721157300000|2024-07-16 19:15:00|10386|10381|10386.1|10381.1|10386.6|10381.6|10385.6|10380.6|24
1721157600000|2024-07-16 19:20:00|10386|10381|10385.7|10380.7|10386.6|10381.6|10385.7|10380.7|19
1721157900000|2024-07-16 19:25:00|10385.5|10380.5|10384.5|10379.5|10385.5|10380.5|10384.1|10379.1|35
1721158200000|2024-07-16 19:30:00|10384.9|10379.9|10384|10379|10385.3|10380.3|10383.7|10378.7|44
1721158500000|2024-07-16 19:35:00|10384.2|10379.2|10383.2|10378.2|10384.7|10379.7|10383.2|10378.2|14
1721158800000|2024-07-16 19:40:00|10383.7|10378.7|10383|10378|10383.7|10378.7|10382.8|10377.8|30
1721159100000|2024-07-16 19:45:00|10382.9|10377.9|10382.2|10377.2|10383.2|10378.2|10381.9|10376.9|91
1721159400000|2024-07-16 19:50:00|10382|10377|10381|10376|10382.2|10377.2|10380.2|10375.2|53
1721159700000|2024-07-16 19:55:00|10380.8|10375.8|10381.3|10376.3|10381.5|10376.5|10380|10375|93
1721160000000|2024-07-16 20:00:00|10381.4|10376.4|10380.7|10375.7|10382.2|10377.2|10380.7|10375.7|34
1721160300000|2024-07-16 20:05:00|10380.9|10375.9|10380.5|10375.5|10381.2|10376.2|10380.5|10375.5|3
1721160600000|2024-07-16 20:10:00|10380.7|10375.7|10380.6|10375.6|10380.9|10375.9|10380.4|10375.4|14
1721160900000|2024-07-16 20:15:00|10380.3|10375.3|10380.7|10375.7|10380.7|10375.7|10380.2|10375.2|62
1721161200000|2024-07-16 20:20:00|10380.8|10375.8|10381.8|10376.8|10381.8|10376.8|10380.8|10375.8|1
1721161500000|2024-07-16 20:25:00|10381.7|10376.7|10381.5|10376.5|10381.8|10376.8|10381.4|10376.4|2
1721161800000|2024-07-16 20:30:00|10381.7|10376.7|10381.4|10376.4|10381.7|10376.7|10380.9|10375.9|5
1721162100000|2024-07-16 20:35:00|10381.3|10376.3|10381.4|10376.4|10381.9|10376.9|10380.9|10375.9|21
1721162400000|2024-07-16 20:40:00|10381.5|10376.5|10382.4|10377.4|10382.5|10377.5|10381.4|10376.4|5
1721162700000|2024-07-16 20:45:00|10382.5|10377.5|10382.4|10377.4|10382.7|10377.7|10382|10377|7
1721163000000|2024-07-16 20:50:00|10382.7|10377.7|10382.9|10377.9|10382.9|10377.9|10382.4|10377.4|16
1721163300000|2024-07-16 20:55:00|10382.5|10377.5|10381.2|10376.2|10383.4|10378.4|10381.2|10376.2|38
1721174400000|2024-07-17 00:00:00|10380.7|10375.7|10382.1|10377.1|10382.8|10377.8|10379.3|10374.3|300
1721174700000|2024-07-17 00:05:00|10381.8|10376.8|10382.8|10377.8|10383.1|10378.1|10380.9|10375.9|20
1721175000000|2024-07-17 00:10:00|10383.1|10378.1|10385.5|10380.5|10385.6|10380.6|10383.1|10378.1|65
1721175300000|2024-07-17 00:15:00|10385.6|10380.6|10386.5|10381.5|10387.1|10382.1|10385.5|10380.5|3
1721175600000|2024-07-17 00:20:00|10386.6|10381.6|10387|10382|10387.8|10382.8|10386.6|10381.6|13
1721175900000|2024-07-17 00:25:00|10387.1|10382.1|10386.5|10381.5|10387.1|10382.1|10386.5|10381.5|12
1721176200000|2024-07-17 00:30:00|10386.1|10381.1|10386.1|10381.1|10387|10382|10385.6|10380.6|28
1721176500000|2024-07-17 00:35:00|10386|10381|10385.3|10380.3|10386.6|10381.6|10385.3|10380.3|15
1721176800000|2024-07-17 00:40:00|10385.1|10380.1|10384.1|10379.1|10385.5|10380.5|10384|10379|42
1721177100000|2024-07-17 00:45:00|10384.3|10379.3|10385.1|10380.1|10385.5|10380.5|10384.3|10379.3|18
1721177400000|2024-07-17 00:50:00|10385|10380|10385.6|10380.6|10386|10381|10384.3|10379.3|13
1721177700000|2024-07-17 00:55:00|10385.7|10380.7|10386.3|10381.3|10387.1|10382.1|10385|10380|7
1721178000000|2024-07-17 01:00:00|10386.1|10381.1|10386.3|10381.3|10387.2|10382.2|10386|10381|8
1721178300000|2024-07-17 01:05:00|10386.1|10381.1|10387.3|10382.3|10387.3|10382.3|10384.8|10379.8|7
1721178600000|2024-07-17 01:10:00|10387.2|10382.2|10387.8|10382.8|10388.7|10383.7|10386.9|10381.9|39
1721178900000|2024-07-17 01:15:00|10387.7|10382.7|10386.4|10381.4|10387.7|10382.7|10385.9|10380.9|27
1721179200000|2024-07-17 01:20:00|10386.6|10381.6|10386.3|10381.3|10386.9|10381.9|10384.8|10379.8|38
1721179500000|2024-07-17 01:25:00|10386.4|10381.4|10386.6|10381.6|10386.6|10381.6|10385.3|10380.3|9
1721179800000|2024-07-17 01:30:00|10386.4|10381.4|10385.6|10380.6|10386.6|10381.6|10385.3|10380.3|9
1721180100000|2024-07-17 01:35:00|10385.7|10380.7|10384.3|10379.3|10386.1|10381.1|10384.3|10379.3|1
1721180400000|2024-07-17 01:40:00|10384.2|10379.2|10384.1|10379.1|10385.1|10380.1|10383.6|10378.6|7
1721180700000|2024-07-17 01:45:00|10384.4|10379.4|10384.1|10379.1|10384.6|10379.6|10383.8|10378.8|2
1721181000000|2024-07-17 01:50:00|10383.9|10378.9|10382.3|10377.3|10383.9|10378.9|10382.1|10377.1|6
1721181300000|2024-07-17 01:55:00|10382.2|10377.2|10382.4|10377.4|10383|10378|10382.1|10377.1|39
1721181600000|2024-07-17 02:00:00|10382.3|10377.3|10382.1|10377.1|10382.4|10377.4|10381.6|10376.6|5
1721181900000|2024-07-17 02:05:00|10382.3|10377.3|10382.1|10377.1|10382.6|10377.6|10381.6|10376.6|2
1721182200000|2024-07-17 02:10:00|10381.8|10376.8|10382.6|10377.6|10383|10378|10381.6|10376.6|31
1721182500000|2024-07-17 02:15:00|10382.3|10377.3|10381.6|10376.6|10382.9|10377.9|10381.6|10376.6|1
1721182800000|2024-07-17 02:20:00|10381.8|10376.8|10382.9|10377.9|10383.1|10378.1|10381.6|10376.6|3
1721183100000|2024-07-17 02:25:00|10382.8|10377.8|10382.1|10377.1|10382.9|10377.9|10382.1|10377.1|20
1721183400000|2024-07-17 02:30:00|10381.6|10376.6|10380.1|10375.1|10381.6|10376.6|10380.1|10375.1|9
1721183700000|2024-07-17 02:35:00|10380.3|10375.3|10380.1|10375.1|10380.6|10375.6|10379.6|10374.6|9
1721184000000|2024-07-17 02:40:00|10380.3|10375.3|10378.6|10373.6|10380.3|10375.3|10378.2|10373.2|61
1721184300000|2024-07-17 02:45:00|10378.8|10373.8|10379.1|10374.1|10379.6|10374.6|10378.6|10373.6|25
1721184600000|2024-07-17 02:50:00|10379|10374|10379.6|10374.6|10379.6|10374.6|10378.7|10373.7|2
1721184900000|2024-07-17 02:55:00|10379.4|10374.4|10380.3|10375.3|10380.7|10375.7|10379.3|10374.3|31
1721185200000|2024-07-17 03:00:00|10380.2|10375.2|10381.3|10376.3|10381.8|10376.8|10380.2|10375.2|49
1721185500000|2024-07-17 03:05:00|10381.2|10376.2|10381.4|10376.4|10381.6|10376.6|10380.8|10375.8|2
1721185800000|2024-07-17 03:10:00|10381.3|10376.3|10381.6|10376.6|10381.6|10376.6|10381.1|10376.1|3
1721186100000|2024-07-17 03:15:00|10381.7|10376.7|10382.2|10377.2|10382.6|10377.6|10381.7|10376.7|6
1721186400000|2024-07-17 03:20:00|10382.1|10377.1|10383.1|10378.1|10383.6|10378.6|10382.1|10377.1|1
1721186700000|2024-07-17 03:25:00|10382.9|10377.9|10381.7|10376.7|10383.1|10378.1|10381.7|10376.7|12
1721187000000|2024-07-17 03:30:00|10381.6|10376.6|10381.2|10376.2|10382.2|10377.2|10381.2|10376.2|1
1721187300000|2024-07-17 03:35:00|10381.1|10376.1|10380.6|10375.6|10381.1|10376.1|10379.6|10374.6|2
1721187600000|2024-07-17 03:40:00|10380.7|10375.7|10381.1|10376.1|10381.1|10376.1|10380.6|10375.6|9
1721187900000|2024-07-17 03:45:00|10381.2|10376.2|10380.2|10375.2|10382.1|10377.1|10380.2|10375.2|21
1721188200000|2024-07-17 03:50:00|10380.1|10375.1|10379.6|10374.6|10380.1|10375.1|10379.1|10374.1|11
1721188500000|2024-07-17 03:55:00|10379.8|10374.8|10379.1|10374.1|10379.9|10374.9|10379.1|10374.1|17
1721188800000|2024-07-17 04:00:00|10379.2|10374.2|10378.6|10373.6|10379.4|10374.4|10378.6|10373.6|9
1721189100000|2024-07-17 04:05:00|10378.7|10373.7|10378.6|10373.6|10378.8|10373.8|10378.2|10373.2|0
1721189400000|2024-07-17 04:10:00|10378.7|10373.7|10379.3|10374.3|10379.6|10374.6|10378.6|10373.6|10
1721189700000|2024-07-17 04:15:00|10379.1|10374.1|10379.6|10374.6|10379.7|10374.7|10379.1|10374.1|3
1721190000000|2024-07-17 04:20:00|10379.4|10374.4|10379|10374|10379.4|10374.4|10378.6|10373.6|2
1721190300000|2024-07-17 04:25:00|10379.1|10374.1|10379.6|10374.6|10380|10375|10378.8|10373.8|7
1721190600000|2024-07-17 04:30:00|10379.4|10374.4|10381.1|10376.1|10381.2|10376.2|10379.2|10374.2|0
1721190900000|2024-07-17 04:35:00|10381.2|10376.2|10381.5|10376.5|10382|10377|10381.2|10376.2|4
1721191200000|2024-07-17 04:40:00|10381.3|10376.3|10381|10376|10381.5|10376.5|10379.6|10374.6|25
1721191500000|2024-07-17 04:45:00|10380.7|10375.7|10381.1|10376.1|10381.1|10376.1|10380.7|10375.7|6
1721191800000|2024-07-17 04:50:00|10381.2|10376.2|10381.5|10376.5|10381.6|10376.6|10381.1|10376.1|11
1721192100000|2024-07-17 04:55:00|10381.6|10376.6|10380.5|10375.5|10382|10377|10380.5|10375.5|9
1721192400000|2024-07-17 05:00:00|10380.7|10375.7|10379.3|10374.3|10380.7|10375.7|10378.5|10373.5|13
1721192700000|2024-07-17 05:05:00|10379.2|10374.2|10381|10376|10381.2|10376.2|10379.2|10374.2|7
1721193000000|2024-07-17 05:10:00|10381.2|10376.2|10382|10377|10382|10377|10381|10376|7
1721193300000|2024-07-17 05:15:00|10381.7|10376.7|10380.8|10375.8|10381.7|10376.7|10380.7|10375.7|3
1721193600000|2024-07-17 05:20:00|10380.7|10375.7|10379.5|10374.5|10380.7|10375.7|10379|10374|16
1721193900000|2024-07-17 05:25:00|10379.7|10374.7|10379.9|10374.9|10380.2|10375.2|10379|10374|4
1721194200000|2024-07-17 05:30:00|10380|10375|10379.6|10374.6|10380|10375|10379.2|10374.2|31
1721194500000|2024-07-17 05:35:00|10379.7|10374.7|10379.5|10374.5|10380|10375|10379|10374|15
1721194800000|2024-07-17 05:40:00|10379.6|10374.6|10377.5|10372.5|10380|10375|10377.5|10372.5|14
1721195100000|2024-07-17 05:45:00|10377.6|10372.6|10376.8|10371.8|10378.5|10373.5|10376|10371|15
1721195400000|2024-07-17 05:50:00|10376.7|10371.7|10377.4|10372.4|10377.9|10372.9|10375.5|10370.5|13
1721195700000|2024-07-17 05:55:00|10377.3|10372.3|10376.5|10371.5|10378.3|10373.3|10375.8|10370.8|24
1721196000000|2024-07-17 06:00:00|10376.2|10371.2|10378|10373|10378.7|10373.7|10373.6|10368.6|81
1721196300000|2024-07-17 06:05:00|10377.9|10372.9|10379.5|10374.5|10380.2|10375.2|10377|10372|11
1721196600000|2024-07-17 06:10:00|10379.7|10374.7|10378|10373|10380|10375|10377.5|10372.5|18
1721196900000|2024-07-17 06:15:00|10378.2|10373.2|10379.7|10374.7|10381.9|10376.9|10378.2|10373.2|18
1721197200000|2024-07-17 06:20:00|10379.9|10374.9|10378|10373|10379.9|10374.9|10376.9|10371.9|34
1721197500000|2024-07-17 06:25:00|10377.9|10372.9|10378.4|10373.4|10379.2|10374.2|10377|10372|11
1721197800000|2024-07-17 06:30:00|10378.5|10373.5|10375.7|10370.7|10378.7|10373.7|10374.5|10369.5|21
1721198100000|2024-07-17 06:35:00|10375.9|10370.9|10377.4|10372.4|10377.5|10372.5|10375.2|10370.2|15
1721198400000|2024-07-17 06:40:00|10377.5|10372.5|10377|10372|10377.5|10372.5|10374.5|10369.5|26
1721198700000|2024-07-17 06:45:00|10377.3|10372.3|10376.3|10371.3|10379.9|10374.9|10376|10371|18
1721199000000|2024-07-17 06:50:00|10376.5|10371.5|10377.8|10372.8|10377.9|10372.9|10375.4|10370.4|14
1721199300000|2024-07-17 06:55:00|10377.7|10372.7|10378.5|10373.5|10378.9|10373.9|10376.5|10371.5|49
1721199600000|2024-07-17 07:00:00|10378.4|10373.4|10379.5|10374.5|10379.5|10374.5|10376.5|10371.5|43
1721199900000|2024-07-17 07:05:00|10379.8|10374.8|10377.1|10372.1|10380.5|10375.5|10377.1|10372.1|21
1721200200000|2024-07-17 07:10:00|10377|10372|10371.8|10366.8|10377.9|10372.9|10371.7|10366.7|44
1721200500000|2024-07-17 07:15:00|10372|10367|10373|10368|10374.2|10369.2|10370.5|10365.5|39
1721200800000|2024-07-17 07:20:00|10373.2|10368.2|10371|10366|10374.4|10369.4|10370.7|10365.7|32
1721201100000|2024-07-17 07:25:00|10371.2|10366.2|10368.5|10363.5|10372.2|10367.2|10368.5|10363.5|38
1721201400000|2024-07-17 07:30:00|10368.4|10363.4|10364.8|10359.8|10368.4|10363.4|10362.8|10357.8|112
1721201700000|2024-07-17 07:35:00|10364.7|10359.7|10361|10356|10364.8|10359.8|10358.8|10353.8|63
1721202000000|2024-07-17 07:40:00|10361.3|10356.3|10359.3|10354.3|10361.5|10356.5|10358.7|10353.7|112
1721202300000|2024-07-17 07:45:00|10359.5|10354.5|10365.2|10360.2|10365.3|10360.3|10358.9|10353.9|69
1721202600000|2024-07-17 07:50:00|10365.1|10360.1|10364|10359|10365.1|10360.1|10362.2|10357.2|74
1721202900000|2024-07-17 07:55:00|10364.1|10359.1|10362.7|10357.7|10366|10361|10362.2|10357.2|54
1721203200000|2024-07-17 08:00:00|10362.6|10357.6|10358.9|10353.9|10363|10358|10358.2|10353.2|98
1721203500000|2024-07-17 08:05:00|10359|10354|10356.2|10351.2|10359.5|10354.5|10355.7|10350.7|93
1721203800000|2024-07-17 08:10:00|10356.1|10351.1|10357.7|10352.7|10358.2|10353.2|10356|10351|290
1721204100000|2024-07-17 08:15:00|10357.6|10352.6|10356.3|10351.3|10358.5|10353.5|10355.3|10350.3|121
1721204400000|2024-07-17 08:20:00|10356.2|10351.2|10359|10354|10359.7|10354.7|10355.7|10350.7|72
1721204700000|2024-07-17 08:25:00|10359.2|10354.2|10356|10351|10359.2|10354.2|10355.4|10350.4|46
1721205000000|2024-07-17 08:30:00|10355.7|10350.7|10350.5|10345.5|10356|10351|10348.7|10343.7|255
1721205300000|2024-07-17 08:35:00|10350.7|10345.7|10342.7|10337.7|10350.8|10345.8|10342.5|10337.5|236
1721205600000|2024-07-17 08:40:00|10342.5|10337.5|10338.1|10333.1|10343.5|10338.5|10336.8|10331.8|355
1721205900000|2024-07-17 08:45:00|10338.3|10333.3|10336.1|10331.1|10339.6|10334.6|10335.5|10330.5|176
1721206200000|2024-07-17 08:50:00|10336.4|10331.4|10333|10328|10336.7|10331.7|10331.9|10326.9|207
1721206500000|2024-07-17 08:55:00|10332.9|10327.9|10331.1|10326.1|10333.6|10328.6|10328.3|10323.3|324
1721206800000|2024-07-17 09:00:00|10331.2|10326.2|10330.8|10325.8|10331.2|10326.2|10328|10323|182
1721207100000|2024-07-17 09:05:00|10331|10326|10331|10326|10333.5|10328.5|10329.8|10324.8|128
1721207400000|2024-07-17 09:10:00|10330.8|10325.8|10334|10329|10334.5|10329.5|10330.7|10325.7|82
1721207700000|2024-07-17 09:15:00|10334.1|10329.1|10335.1|10330.1|10336.6|10331.6|10333.6|10328.6|280
1721208000000|2024-07-17 09:20:00|10334.9|10329.9|10332.8|10327.8|10335.8|10330.8|10332.5|10327.5|84
1721208300000|2024-07-17 09:25:00|10333|10328|10332.6|10327.6|10334.6|10329.6|10332.4|10327.4|36
1721208600000|2024-07-17 09:30:00|10332.5|10327.5|10332.1|10327.1|10334.3|10329.3|10330.8|10325.8|81
1721208900000|2024-07-17 09:35:00|10331.9|10326.9|10329.1|10324.1|10332.1|10327.1|10328.6|10323.6|164
1721209200000|2024-07-17 09:40:00|10329.3|10324.3|10328|10323|10330.6|10325.6|10326.5|10321.5|91
1721209500000|2024-07-17 09:45:00|10327.9|10322.9|10330.6|10325.6|10331.5|10326.5|10327.9|10322.9|93
1721209800000|2024-07-17 09:50:00|10330.5|10325.5|10330.1|10325.1|10331.6|10326.6|10329.1|10324.1|72
1721210100000|2024-07-17 09:55:00|10329.9|10324.9|10328.1|10323.1|10330.1|10325.1|10327.5|10322.5|30
1721210400000|2024-07-17 10:00:00|10328|10323|10328|10323|10329|10324|10326.8|10321.8|50
1721210700000|2024-07-17 10:05:00|10327.8|10322.8|10326.8|10321.8|10328|10323|10325.3|10320.3|116
1721211000000|2024-07-17 10:10:00|10327|10322|10327|10322|10327.9|10322.9|10326|10321|27
1721211300000|2024-07-17 10:15:00|10327.1|10322.1|10328.6|10323.6|10329.1|10324.1|10326.8|10321.8|20
1721211600000|2024-07-17 10:20:00|10328.3|10323.3|10329|10324|10329.3|10324.3|10328.1|10323.1|32
1721211900000|2024-07-17 10:25:00|10329.3|10324.3|10328.3|10323.3|10329.6|10324.6|10327.6|10322.6|26
1721212200000|2024-07-17 10:30:00|10328.5|10323.5|10329.5|10324.5|10330.2|10325.2|10328.1|10323.1|35
1721212500000|2024-07-17 10:35:00|10329.8|10324.8|10332|10327|10332|10327|10329|10324|71
1721212800000|2024-07-17 10:40:00|10332.1|10327.1|10336.6|10331.6|10337.5|10332.5|10331.6|10326.6|128
1721213100000|2024-07-17 10:45:00|10336.8|10331.8|10336.4|10331.4|10338.5|10333.5|10336|10331|117
1721213400000|2024-07-17 10:50:00|10336.5|10331.5|10339.5|10334.5|10339.9|10334.9|10336.1|10331.1|135
1721213700000|2024-07-17 10:55:00|10339.6|10334.6|10339.7|10334.7|10339.7|10334.7|10338.5|10333.5|145
1721214000000|2024-07-17 11:00:00|10339.5|10334.5|10340.9|10335.9|10341.4|10336.4|10339.5|10334.5|69
1721214300000|2024-07-17 11:05:00|10341|10336|10341.1|10336.1|10342.3|10337.3|10340.6|10335.6|53
1721214600000|2024-07-17 11:10:00|10341|10336|10338.4|10333.4|10341|10336|10337.2|10332.2|44
1721214900000|2024-07-17 11:15:00|10338.3|10333.3|10335.6|10330.6|10339.2|10334.2|10335.6|10330.6|102
1721215200000|2024-07-17 11:20:00|10335.8|10330.8|10334.4|10329.4|10335.8|10330.8|10332.9|10327.9|56
1721215500000|2024-07-17 11:25:00|10334.7|10329.7|10332.2|10327.2|10335.1|10330.1|10332.2|10327.2|22
1721215800000|2024-07-17 11:30:00|10332.5|10327.5|10333.4|10328.4|10334.3|10329.3|10331.8|10326.8|31
1721216100000|2024-07-17 11:35:00|10333.3|10328.3|10332|10327|10334.6|10329.6|10332|10327|16
1721216400000|2024-07-17 11:40:00|10332.2|10327.2|10333.4|10328.4|10333.8|10328.8|10330.6|10325.6|25
1721216700000|2024-07-17 11:45:00|10333.3|10328.3|10333.5|10328.5|10334.9|10329.9|10331.8|10326.8|15
1721217000000|2024-07-17 11:50:00|10333.8|10328.8|10333.6|10328.6|10334.6|10329.6|10332.1|10327.1|29
1721217300000|2024-07-17 11:55:00|10333.8|10328.8|10335.4|10330.4|10335.4|10330.4|10332.9|10327.9|31
1721217600000|2024-07-17 12:00:00|10335.5|10330.5|10336.4|10331.4|10337.1|10332.1|10335.5|10330.5|36
1721217900000|2024-07-17 12:05:00|10336.5|10331.5|10337.4|10332.4|10338.4|10333.4|10336.1|10331.1|22
1721218200000|2024-07-17 12:10:00|10337.5|10332.5|10335.9|10330.9|10337.5|10332.5|10334.4|10329.4|54
1721218500000|2024-07-17 12:15:00|10335.8|10330.8|10337.1|10332.1|10338.1|10333.1|10335|10330|34
1721218800000|2024-07-17 12:20:00|10337|10332|10337.6|10332.6|10338.1|10333.1|10334.8|10329.8|100
1721219100000|2024-07-17 12:25:00|10337.4|10332.4|10336.1|10331.1|10337.6|10332.6|10335.9|10330.9|103
1721219400000|2024-07-17 12:30:00|10336.3|10331.3|10335.8|10330.8|10339.9|10334.9|10335.4|10330.4|95
1721219700000|2024-07-17 12:35:00|10335.9|10330.9|10335.3|10330.3|10336.3|10331.3|10334.1|10329.1|37
1721220000000|2024-07-17 12:40:00|10335.4|10330.4|10330.7|10325.7|10336.2|10331.2|10330.4|10325.4|52
1721220300000|2024-07-17 12:45:00|10330.9|10325.9|10333.2|10328.2|10333.6|10328.6|10330.9|10325.9|33
1721220600000|2024-07-17 12:50:00|10333.4|10328.4|10331.2|10326.2|10333.4|10328.4|10331.2|10326.2|32
1721220900000|2024-07-17 12:55:00|10331.3|10326.3|10332.3|10327.3|10333.5|10328.5|10331.3|10326.3|23
1721221200000|2024-07-17 13:00:00|10332.6|10327.6|10332.8|10327.8|10334.2|10329.2|10331.3|10326.3|59
1721221500000|2024-07-17 13:05:00|10332.7|10327.7|10331.2|10326.2|10332.7|10327.7|10331.2|10326.2|36
1721221800000|2024-07-17 13:10:00|10331.1|10326.1|10330.6|10325.6|10331.6|10326.6|10330.1|10325.1|33
1721222100000|2024-07-17 13:15:00|10330.8|10325.8|10331.6|10326.6|10332.3|10327.3|10329.3|10324.3|58
1721222400000|2024-07-17 13:20:00|10331.8|10326.8|10335.9|10330.9|10336.3|10331.3|10331.4|10326.4|51
1721222700000|2024-07-17 13:25:00|10336.1|10331.1|10334.1|10329.1|10336.2|10331.2|10334|10329|27
1721223000000|2024-07-17 13:30:00|10333.9|10328.9|10330.9|10325.9|10334.9|10329.9|10330.5|10325.5|186
1721223300000|2024-07-17 13:35:00|10330.7|10325.7|10326.9|10321.9|10330.9|10325.9|10324|10319|369
1721223600000|2024-07-17 13:40:00|10327|10322|10331|10326|10331.9|10326.9|10323.6|10318.6|197
1721223900000|2024-07-17 13:45:00|10330.7|10325.7|10329.6|10324.6|10331.9|10326.9|10328.6|10323.6|202
1721224200000|2024-07-17 13:50:00|10329.5|10324.5|10327.6|10322.6|10329.5|10324.5|10325.9|10320.9|123
1721224500000|2024-07-17 13:55:00|10327.7|10322.7|10328.9|10323.9|10331.4|10326.4|10326.9|10321.9|95
1721224800000|2024-07-17 14:00:00|10329.1|10324.1|10333.9|10328.9|10335.2|10330.2|10328.9|10323.9|262
1721225100000|2024-07-17 14:05:00|10334|10329|10333.7|10328.7|10336.3|10331.3|10333.2|10328.2|121
1721225400000|2024-07-17 14:10:00|10333.6|10328.6|10336.4|10331.4|10337.6|10332.6|10333.4|10328.4|135
1721225700000|2024-07-17 14:15:00|10336.2|10331.2|10336|10331|10336.4|10331.4|10333.9|10328.9|128
1721226000000|2024-07-17 14:20:00|10335.9|10330.9|10335.9|10330.9|10336.2|10331.2|10332.7|10327.7|171
1721226300000|2024-07-17 14:25:00|10335.7|10330.7|10333.4|10328.4|10336.4|10331.4|10333.4|10328.4|99
1721226600000|2024-07-17 14:30:00|10333.6|10328.6|10334.4|10329.4|10336.4|10331.4|10333.2|10328.2|145
1721226900000|2024-07-17 14:35:00|10334.5|10329.5|10337.4|10332.4|10337.7|10332.7|10333.4|10328.4|68
1721227200000|2024-07-17 14:40:00|10337.5|10332.5|10338.4|10333.4|10338.9|10333.9|10337.2|10332.2|124
1721227500000|2024-07-17 14:45:00|10338.1|10333.1|10338.4|10333.4|10340.9|10335.9|10337.2|10332.2|125
1721227800000|2024-07-17 14:50:00|10338.6|10333.6|10339.9|10334.9|10339.9|10334.9|10336.9|10331.9|80
1721228100000|2024-07-17 14:55:00|10339.7|10334.7|10340.1|10335.1|10340.4|10335.4|10337.6|10332.6|130
1721228400000|2024-07-17 15:00:00|10339.9|10334.9|10342.4|10337.4|10342.5|10337.5|10339.9|10334.9|113
1721228700000|2024-07-17 15:05:00|10342.2|10337.2|10342.8|10337.8|10343.1|10338.1|10341.4|10336.4|111
1721229000000|2024-07-17 15:10:00|10343.1|10338.1|10345|10340|10345.2|10340.2|10341.9|10336.9|87
1721229300000|2024-07-17 15:15:00|10345.2|10340.2|10341.2|10336.2|10345.2|10340.2|10341|10336|202
1721229600000|2024-07-17 15:20:00|10341|10336|10339.2|10334.2|10341.2|10336.2|10338.2|10333.2|120
1721229900000|2024-07-17 15:25:00|10339|10334|10341.1|10336.1|10341.1|10336.1|10338.6|10333.6|78
1721230200000|2024-07-17 15:30:00|10341.2|10336.2|10342.9|10337.9|10343|10338|10340.5|10335.5|42
1721230500000|2024-07-17 15:35:00|10343.1|10338.1|10341.3|10336.3|10343.1|10338.1|10340.9|10335.9|55
1721230800000|2024-07-17 15:40:00|10341.4|10336.4|10342.2|10337.2|10343.6|10338.6|10341.3|10336.3|60
1721231100000|2024-07-17 15:45:00|10342.6|10337.6|10341.9|10336.9|10342.6|10337.6|10340.9|10335.9|50
1721231400000|2024-07-17 15:50:00|10342|10337|10343.7|10338.7|10344|10339|10341.7|10336.7|74
1721231700000|2024-07-17 15:55:00|10343.9|10338.9|10341.3|10336.3|10344.7|10339.7|10341.3|10336.3|65
1721232000000|2024-07-17 16:00:00|10341.5|10336.5|10341.2|10336.2|10341.7|10336.7|10339.7|10334.7|54
1721232300000|2024-07-17 16:05:00|10341.5|10336.5|10343.6|10338.6|10343.7|10338.7|10341.5|10336.5|40
1721232600000|2024-07-17 16:10:00|10343.7|10338.7|10344.6|10339.6|10345.1|10340.1|10343.2|10338.2|30
1721232900000|2024-07-17 16:15:00|10344.7|10339.7|10343.2|10338.2|10344.7|10339.7|10342.7|10337.7|37
1721233200000|2024-07-17 16:20:00|10342.8|10337.8|10346.3|10341.3|10346.8|10341.8|10342.7|10337.7|57
1721233500000|2024-07-17 16:25:00|10346.2|10341.2|10346.2|10341.2|10347.2|10342.2|10345.5|10340.5|36
1721233800000|2024-07-17 16:30:00|10346|10341|10345.6|10340.6|10346.7|10341.7|10344.8|10339.8|58
1721234100000|2024-07-17 16:35:00|10345.7|10340.7|10343|10338|10345.7|10340.7|10342.7|10337.7|31
1721234400000|2024-07-17 16:40:00|10343.1|10338.1|10341.7|10336.7|10343.6|10338.6|10341.7|10336.7|35
1721234700000|2024-07-17 16:45:00|10341.8|10336.8|10343.6|10338.6|10344|10339|10341.7|10336.7|94
1721235000000|2024-07-17 16:50:00|10343.9|10338.9|10342.3|10337.3|10343.9|10338.9|10341.2|10336.2|132
1721235300000|2024-07-17 16:55:00|10342.2|10337.2|10341|10336|10342.2|10337.2|10339.7|10334.7|164
1721235600000|2024-07-17 17:00:00|10341.1|10336.1|10341.8|10336.8|10342.7|10337.7|10339.8|10334.8|176
1721235900000|2024-07-17 17:05:00|10341.5|10336.5|10342.2|10337.2|10342.5|10337.5|10339.8|10334.8|44
1721236200000|2024-07-17 17:10:00|10342.3|10337.3|10339.8|10334.8|10342.7|10337.7|10339.2|10334.2|43
1721236500000|2024-07-17 17:15:00|10339.9|10334.9|10339.7|10334.7|10340.1|10335.1|10338.5|10333.5|35
1721236800000|2024-07-17 17:20:00|10339.8|10334.8|10337.8|10332.8|10340.2|10335.2|10337.8|10332.8|60
1721237100000|2024-07-17 17:25:00|10338.2|10333.2|10337.8|10332.8|10338.8|10333.8|10337.3|10332.3|60
1721237400000|2024-07-17 17:30:00|10337.6|10332.6|10336.8|10331.8|10337.7|10332.7|10335.7|10330.7|63
1721237700000|2024-07-17 17:35:00|10336.7|10331.7|10338.8|10333.8|10339.2|10334.2|10336.7|10331.7|38
1721238000000|2024-07-17 17:40:00|10338.7|10333.7|10339.2|10334.2|10340|10335|10338.3|10333.3|43
1721238300000|2024-07-17 17:45:00|10339.4|10334.4|10339.2|10334.2|10339.6|10334.6|10338.3|10333.3|57
1721238600000|2024-07-17 17:50:00|10339.4|10334.4|10340.2|10335.2|10340.4|10335.4|10339.2|10334.2|52
1721238900000|2024-07-17 17:55:00|10340.4|10335.4|10341.4|10336.4|10341.7|10336.7|10340.1|10335.1|108
1721239200000|2024-07-17 18:00:00|10341.3|10336.3|10341.2|10336.2|10342.2|10337.2|10340.8|10335.8|96
1721239500000|2024-07-17 18:05:00|10341|10336|10338.3|10333.3|10341.2|10336.2|10337.8|10332.8|75
1721239800000|2024-07-17 18:10:00|10338.7|10333.7|10336.1|10331.1|10338.7|10333.7|10335.8|10330.8|231
1721240100000|2024-07-17 18:15:00|10336|10331|10334.9|10329.9|10336.1|10331.1|10334.8|10329.8|67
1721240400000|2024-07-17 18:20:00|10334.8|10329.8|10335|10330|10336.6|10331.6|10334.3|10329.3|65
1721240700000|2024-07-17 18:25:00|10334.7|10329.7|10333.6|10328.6|10334.7|10329.7|10333.1|10328.1|26
1721241000000|2024-07-17 18:30:00|10333.7|10328.7|10333.3|10328.3|10334.3|10329.3|10333.3|10328.3|68
1721241300000|2024-07-17 18:35:00|10333.2|10328.2|10334.6|10329.6|10335.1|10330.1|10332.5|10327.5|100
1721241600000|2024-07-17 18:40:00|10334.5|10329.5|10334.7|10329.7|10335.7|10330.7|10334.2|10329.2|26
1721241900000|2024-07-17 18:45:00|10334.8|10329.8|10334.3|10329.3|10335.2|10330.2|10334.3|10329.3|90
1721242200000|2024-07-17 18:50:00|10334.2|10329.2|10336.3|10331.3|10336.6|10331.6|10333.8|10328.8|162
1721242500000|2024-07-17 18:55:00|10336.2|10331.2|10334.1|10329.1|10336.2|10331.2|10333.6|10328.6|546
1721242800000|2024-07-17 19:00:00|10334.2|10329.2|10334|10329|10334.6|10329.6|10333.6|10328.6|85
1721243100000|2024-07-17 19:05:00|10333.6|10328.6|10333.1|10328.1|10334.1|10329.1|10332.8|10327.8|53
1721243400000|2024-07-17 19:10:00|10333.3|10328.3|10332.3|10327.3|10333.5|10328.5|10331.5|10326.5|59
1721243700000|2024-07-17 19:15:00|10332.5|10327.5|10332.1|10327.1|10332.5|10327.5|10332|10327|27
1721244000000|2024-07-17 19:20:00|10332.5|10327.5|10332.5|10327.5|10332.9|10327.9|10331.6|10326.6|45
1721244300000|2024-07-17 19:25:00|10332.6|10327.6|10332.7|10327.7|10333.5|10328.5|10332.1|10327.1|29
1721244600000|2024-07-17 19:30:00|10332.6|10327.6|10333.1|10328.1|10333.1|10328.1|10332.5|10327.5|21
1721244900000|2024-07-17 19:35:00|10333.2|10328.2|10334.1|10329.1|10334.1|10329.1|10333.2|10328.2|12
1721245200000|2024-07-17 19:40:00|10334|10329|10335.1|10330.1|10335.3|10330.3|10333.8|10328.8|60
1721245500000|2024-07-17 19:45:00|10335|10330|10335.2|10330.2|10336.1|10331.1|10334.7|10329.7|50
1721245800000|2024-07-17 19:50:00|10335|10330|10335.1|10330.1|10335.1|10330.1|10334.1|10329.1|32
1721246100000|2024-07-17 19:55:00|10335|10330|10334.4|10329.4|10335.3|10330.3|10333.8|10328.8|141
1721246400000|2024-07-17 20:00:00|10334.5|10329.5|10335.1|10330.1|10335.1|10330.1|10334.3|10329.3|15
1721246700000|2024-07-17 20:05:00|10335.4|10330.4|10335.1|10330.1|10335.6|10330.6|10335.1|10330.1|10
1721247000000|2024-07-17 20:10:00|10335.2|10330.2|10335.8|10330.8|10336|10331|10335.1|10330.1|14
1721247300000|2024-07-17 20:15:00|10336|10331|10334.6|10329.6|10336|10331|10334.6|10329.6|31
1721247600000|2024-07-17 20:20:00|10334.4|10329.4|10334|10329|10334.6|10329.6|10333.7|10328.7|9
1721247900000|2024-07-17 20:25:00|10333.7|10328.7|10334.2|10329.2|10334.6|10329.6|10333.6|10328.6|4
1721248200000|2024-07-17 20:30:00|10334.1|10329.1|10333.6|10328.6|10334.4|10329.4|10333.6|10328.6|12
1721248500000|2024-07-17 20:35:00|||||||||3
1721248800000|2024-07-17 20:40:00|||||||||3
1721249100000|2024-07-17 20:45:00|10333.4|10328.4|10333.6|10328.6|10333.8|10328.8|10333.1|10328.1|10
1721249400000|2024-07-17 20:50:00|10333.7|10328.7|10333.1|10328.1|10333.9|10328.9|10333.1|10328.1|16
1721249700000|2024-07-17 20:55:00|10332.9|10327.9|10331|10322|10333.2|10328.2|10331|10322|6
1721260800000|2024-07-18 00:00:00|10328.1|10323.1|10330.7|10325.7|10331.3|10326.3|10327.1|10322.1|75
1721261100000|2024-07-18 00:05:00|10330.4|10325.4|10329.8|10324.8|10330.8|10325.8|10329.1|10324.1|27
1721261400000|2024-07-18 00:10:00|10329.9|10324.9|10329|10324|10330.1|10325.1|10328|10323|10
1721261700000|2024-07-18 00:15:00|10329.1|10324.1|10328.3|10323.3|10329.4|10324.4|10327.5|10322.5|17
1721262000000|2024-07-18 00:20:00|10328.5|10323.5|10327.4|10322.4|10329.1|10324.1|10327.4|10322.4|8
1721262300000|2024-07-18 00:25:00|10327.5|10322.5|10327.2|10322.2|10328.4|10323.4|10326.2|10321.2|1
1721262600000|2024-07-18 00:30:00|10327.4|10322.4|10328.6|10323.6|10329.3|10324.3|10326.2|10321.2|1
1721262900000|2024-07-18 00:35:00|10328.5|10323.5|10328.5|10323.5|10329.6|10324.6|10327.9|10322.9|0
1721263200000|2024-07-18 00:40:00|10328.4|10323.4|10328.1|10323.1|10329.4|10324.4|10327.9|10322.9|15
1721263500000|2024-07-18 00:45:00|10328|10323|10328.4|10323.4|10328.9|10323.9|10327.5|10322.5|4
1721263800000|2024-07-18 00:50:00|10328.5|10323.5|10331.5|10326.5|10331.6|10326.6|10328.5|10323.5|56
1721264100000|2024-07-18 00:55:00|10331.7|10326.7|10331.9|10326.9|10332.5|10327.5|10331.5|10326.5|1
1721264400000|2024-07-18 01:00:00|10332.2|10327.2|10333.8|10328.8|10334.9|10329.9|10332.2|10327.2|23
1721264700000|2024-07-18 01:05:00|10333.7|10328.7|10334.3|10329.3|10334.9|10329.9|10332.9|10327.9|86
1721265000000|2024-07-18 01:10:00|10334.2|10329.2|10334|10329|10335.4|10330.4|10333.4|10328.4|16
1721265300000|2024-07-18 01:15:00|10333.9|10328.9|10334.5|10329.5|10335|10330|10333|10328|13
1721265600000|2024-07-18 01:20:00|10334.8|10329.8|10334.4|10329.4|10334.9|10329.9|10333|10328|2
1721265900000|2024-07-18 01:25:00|10334.3|10329.3|10333.2|10328.2|10334.4|10329.4|10332.5|10327.5|4
1721266200000|2024-07-18 01:30:00|10333|10328|10333.9|10328.9|10333.9|10328.9|10331.4|10326.4|36
1721266500000|2024-07-18 01:35:00|10333.8|10328.8|10336.9|10331.9|10336.9|10331.9|10333.8|10328.8|55
1721266800000|2024-07-18 01:40:00|10337|10332|10336.8|10331.8|10337.8|10332.8|10335.4|10330.4|15
1721267100000|2024-07-18 01:45:00|10336.9|10331.9|10337.5|10332.5|10338.2|10333.2|10335|10330|20
1721267400000|2024-07-18 01:50:00|10337.4|10332.4|10337.5|10332.5|10338.5|10333.5|10337|10332|4
1721267700000|2024-07-18 01:55:00|10337.7|10332.7|10337.9|10332.9|10338.7|10333.7|10337.4|10332.4|10
1721268000000|2024-07-18 02:00:00|10338|10333|10339.4|10334.4|10340.9|10335.9|10338|10333|18
1721268300000|2024-07-18 02:05:00|10339.5|10334.5|10339.5|10334.5|10339.9|10334.9|10338.5|10333.5|2
1721268600000|2024-07-18 02:10:00|10339.4|10334.4|10338.9|10333.9|10339.4|10334.4|10337.7|10332.7|10
1721268900000|2024-07-18 02:15:00|10338.8|10333.8|10339.5|10334.5|10339.9|10334.9|10338.4|10333.4|8
1721269200000|2024-07-18 02:20:00|10339.4|10334.4|10340.4|10335.4|10341.2|10336.2|10339.4|10334.4|11
1721269500000|2024-07-18 02:25:00|10340.3|10335.3|10340.1|10335.1|10340.8|10335.8|10339.8|10334.8|5
1721269800000|2024-07-18 02:30:00|10339.9|10334.9|10338.7|10333.7|10339.9|10334.9|10338.6|10333.6|7
1721270100000|2024-07-18 02:35:00|10338.8|10333.8|10339.3|10334.3|10339.8|10334.8|10338.2|10333.2|29
1721270400000|2024-07-18 02:40:00|10339.1|10334.1|10339.2|10334.2|10340.2|10335.2|10338.4|10333.4|10
1721270700000|2024-07-18 02:45:00|10339.3|10334.3|10338.8|10333.8|10339.8|10334.8|10338.4|10333.4|4
1721271000000|2024-07-18 02:50:00|10338.7|10333.7|10338.4|10333.4|10340.3|10335.3|10338.1|10333.1|6
1721271300000|2024-07-18 02:55:00|10338.3|10333.3|10337.9|10332.9|10338.4|10333.4|10337.4|10332.4|17
1721271600000|2024-07-18 03:00:00|10338.1|10333.1|10337.6|10332.6|10338.3|10333.3|10337.4|10332.4|18
1721271900000|2024-07-18 03:05:00|10337.7|10332.7|10338.3|10333.3|10338.3|10333.3|10337.6|10332.6|2
1721272200000|2024-07-18 03:10:00|10338.6|10333.6|10338.2|10333.2|10339.3|10334.3|10338.1|10333.1|12
1721272500000|2024-07-18 03:15:00|10338.3|10333.3|10340.1|10335.1|10340.1|10335.1|10337.4|10332.4|8
1721272800000|2024-07-18 03:20:00|10339.9|10334.9|10339.2|10334.2|10340.3|10335.3|10338.9|10333.9|6
1721273100000|2024-07-18 03:25:00|10339.3|10334.3|10337.9|10332.9|10339.3|10334.3|10337.6|10332.6|12
1721273400000|2024-07-18 03:30:00|10338.1|10333.1|10337.9|10332.9|10338.8|10333.8|10337.9|10332.9|1
1721273700000|2024-07-18 03:35:00|10337.7|10332.7|10338.8|10333.8|10338.8|10333.8|10337.6|10332.6|5
1721274000000|2024-07-18 03:40:00|10339|10334|10339.8|10334.8|10339.8|10334.8|10338.8|10333.8|6
1721274300000|2024-07-18 03:45:00|10340.1|10335.1|10341.6|10336.6|10341.8|10336.8|10339.9|10334.9|22
1721274600000|2024-07-18 03:50:00|10341.8|10336.8|10340.9|10335.9|10342|10337|10340.8|10335.8|2
1721274900000|2024-07-18 03:55:00|10340.8|10335.8|10340.9|10335.9|10341.3|10336.3|10340.6|10335.6|3
1721275200000|2024-07-18 04:00:00|10341.1|10336.1|10342|10337|10342|10337|10340.3|10335.3|0
1721275500000|2024-07-18 04:05:00|10341.8|10336.8|10341.3|10336.3|10342.8|10337.8|10341|10336|0
1721275800000|2024-07-18 04:10:00|10341.5|10336.5|10341.3|10336.3|10341.8|10336.8|10341.3|10336.3|0
1721276100000|2024-07-18 04:15:00|10341.5|10336.5|10339.9|10334.9|10341.6|10336.6|10339.8|10334.8|21
1721276400000|2024-07-18 04:20:00|10339.8|10334.8|10338.8|10333.8|10339.8|10334.8|10336.4|10331.4|11
1721276700000|2024-07-18 04:25:00|10339|10334|10340.3|10335.3|10340.7|10335.7|10338.3|10333.3|0
1721277000000|2024-07-18 04:30:00|10340.1|10335.1|10339.8|10334.8|10340.8|10335.8|10339.4|10334.4|1
1721277300000|2024-07-18 04:35:00|10339.5|10334.5|10339.8|10334.8|10340|10335|10339.4|10334.4|0
1721277600000|2024-07-18 04:40:00|10339.5|10334.5|10339.3|10334.3|10340.2|10335.2|10339.1|10334.1|13
1721277900000|2024-07-18 04:45:00|10339.5|10334.5|10338.8|10333.8|10339.8|10334.8|10338.4|10333.4|11
1721278200000|2024-07-18 04:50:00|10339|10334|10339.4|10334.4|10339.4|10334.4|10338|10333|5
1721278500000|2024-07-18 04:55:00|10339.2|10334.2|10339.4|10334.4|10339.4|10334.4|10338.4|10333.4|9
1721278800000|2024-07-18 05:00:00|10339.2|10334.2|10339.4|10334.4|10339.8|10334.8|10339|10334|5
1721279100000|2024-07-18 05:05:00|10339.5|10334.5|10340|10335|10340.4|10335.4|10338.9|10333.9|8
1721279400000|2024-07-18 05:10:00|10340.4|10335.4|10339.4|10334.4|10340.8|10335.8|10339.1|10334.1|4
1721279700000|2024-07-18 05:15:00|10339.2|10334.2|10339.3|10334.3|10339.8|10334.8|10338.9|10333.9|3
1721280000000|2024-07-18 05:20:00|10339|10334|10337.4|10332.4|10339.3|10334.3|10337.2|10332.2|0
1721280300000|2024-07-18 05:25:00|10337.3|10332.3|10338.3|10333.3|10338.3|10333.3|10336.8|10331.8|1
1721280600000|2024-07-18 05:30:00|10338.4|10333.4|10337.4|10332.4|10338.8|10333.8|10337.3|10332.3|14
1721280900000|2024-07-18 05:35:00|10337.3|10332.3|10336.8|10331.8|10337.3|10332.3|10335.5|10330.5|12
1721281200000|2024-07-18 05:40:00|10336.6|10331.6|10333.7|10328.7|10336.6|10331.6|10331.5|10326.5|35
1721281500000|2024-07-18 05:45:00|10333.8|10328.8|10333.8|10328.8|10334.7|10329.7|10333.1|10328.1|1
1721281800000|2024-07-18 05:50:00|10333.9|10328.9|10336.4|10331.4|10336.5|10331.5|10333.8|10328.8|6
1721282100000|2024-07-18 05:55:00|10336.7|10331.7|10337.9|10332.9|10337.9|10332.9|10335|10330|6
1721282400000|2024-07-18 06:00:00|10337.5|10332.5|10335.8|10330.8|10339.3|10334.3|10333.9|10328.9|94
1721282700000|2024-07-18 06:05:00|10335.9|10330.9|10335.8|10330.8|10337.1|10332.1|10334.6|10329.6|40
1721283000000|2024-07-18 06:10:00|10335.6|10330.6|10335.6|10330.6|10337.1|10332.1|10335.3|10330.3|52
1721283300000|2024-07-18 06:15:00|10335.9|10330.9|10336.5|10331.5|10336.6|10331.6|10335.2|10330.2|43
1721283600000|2024-07-18 06:20:00|10336.6|10331.6|10340.6|10335.6|10340.6|10335.6|10336.4|10331.4|41
1721283900000|2024-07-18 06:25:00|10340.8|10335.8|10339.3|10334.3|10341.1|10336.1|10338.8|10333.8|41
1721284200000|2024-07-18 06:30:00|10339.1|10334.1|10340.7|10335.7|10341.1|10336.1|10338.3|10333.3|104
1721284500000|2024-07-18 06:35:00|10340.8|10335.8|10342.8|10337.8|10344.6|10339.6|10340.8|10335.8|88
1721284800000|2024-07-18 06:40:00|10343|10338|10341.3|10336.3|10343.1|10338.1|10341.3|10336.3|37
1721285100000|2024-07-18 06:45:00|10341.1|10336.1|10340.2|10335.2|10342.1|10337.1|10340.2|10335.2|53
1721285400000|2024-07-18 06:50:00|10340.1|10335.1|10339.2|10334.2|10340.1|10335.1|10338.8|10333.8|40
1721285700000|2024-07-18 06:55:00|10339.1|10334.1|10338.9|10333.9|10340.1|10335.1|10338.2|10333.2|76
1721286000000|2024-07-18 07:00:00|10339.1|10334.1|10334.1|10329.1|10339.9|10334.9|10333.8|10328.8|65
1721286300000|2024-07-18 07:05:00|10334.3|10329.3|10335.9|10330.9|10337.3|10332.3|10333.8|10328.8|77
1721286600000|2024-07-18 07:10:00|10335.8|10330.8|10336.4|10331.4|10337.8|10332.8|10335.3|10330.3|78
1721286900000|2024-07-18 07:15:00|10336.6|10331.6|10340.7|10335.7|10341.1|10336.1|10336.6|10331.6|76
1721287200000|2024-07-18 07:20:00|10340.8|10335.8|10339.6|10334.6|10342.6|10337.6|10339.3|10334.3|92
1721287500000|2024-07-18 07:25:00|10339.8|10334.8|10340.8|10335.8|10341.1|10336.1|10339.3|10334.3|46
1721287800000|2024-07-18 07:30:00|10340.7|10335.7|10340.4|10335.4|10342.9|10337.9|10340.3|10335.3|66
1721288100000|2024-07-18 07:35:00|10340.3|10335.3|10342.3|10337.3|10343.3|10338.3|10339.8|10334.8|48
1721288400000|2024-07-18 07:40:00|10342.4|10337.4|10338.8|10333.8|10342.4|10337.4|10338.8|10333.8|55
1721288700000|2024-07-18 07:45:00|10338.6|10333.6|10339.2|10334.2|10339.3|10334.3|10337.4|10332.4|39
1721289000000|2024-07-18 07:50:00|10339.1|10334.1|10338.4|10333.4|10339.2|10334.2|10337.8|10332.8|50
1721289300000|2024-07-18 07:55:00|10338.3|10333.3|10339.9|10334.9|10341.5|10336.5|10338.3|10333.3|73
1721289600000|2024-07-18 08:00:00|10339.8|10334.8|10340.8|10335.8|10341|10336|10339.5|10334.5|19
1721289900000|2024-07-18 08:05:00|10340.6|10335.6|10340.6|10335.6|10342|10337|10340.1|10335.1|17
1721290200000|2024-07-18 08:10:00|10340.5|10335.5|10339|10334|10341.2|10336.2|10338.4|10333.4|13
1721290500000|2024-07-18 08:15:00|10339.4|10334.4|10337.4|10332.4|10339.4|10334.4|10337|10332|19
1721290800000|2024-07-18 08:20:00|10337.5|10332.5|10338.8|10333.8|10339|10334|10337.5|10332.5|16
1721291100000|2024-07-18 08:25:00|10338.9|10333.9|10339|10334|10340|10335|10337.6|10332.6|7
1721291400000|2024-07-18 08:30:00|10339.2|10334.2|10339|10334|10339.4|10334.4|10335.9|10330.9|33
1721291700000|2024-07-18 08:35:00|10339.1|10334.1|10340.5|10335.5|10341.2|10336.2|10338.6|10333.6|38
1721292000000|2024-07-18 08:40:00|10340.7|10335.7|10343|10338|10343.5|10338.5|10340.7|10335.7|46
1721292300000|2024-07-18 08:45:00|10342.9|10337.9|10342.1|10337.1|10343.4|10338.4|10341.5|10336.5|42
1721292600000|2024-07-18 08:50:00|10341.9|10336.9|10343.9|10338.9|10344.8|10339.8|10341.9|10336.9|31
1721292900000|2024-07-18 08:55:00|10343.4|10338.4|10342.9|10337.9|10343.7|10338.7|10341.9|10336.9|20
1721293200000|2024-07-18 09:00:00|10343.1|10338.1|10342.9|10337.9|10343.9|10338.9|10341.5|10336.5|34
1721293500000|2024-07-18 09:05:00|10342.8|10337.8|10343|10338|10343.6|10338.6|10342.4|10337.4|23
1721293800000|2024-07-18 09:10:00|10342.9|10337.9|10342.4|10337.4|10343.4|10338.4|10341.6|10336.6|26
1721294100000|2024-07-18 09:15:00|10342.6|10337.6|10342.9|10337.9|10343.1|10338.1|10341.6|10336.6|17
1721294400000|2024-07-18 09:20:00|10342.7|10337.7|10342.9|10337.9|10343.4|10338.4|10342.4|10337.4|25
1721294700000|2024-07-18 09:25:00|10343|10338|10343.4|10338.4|10343.9|10338.9|10342.9|10337.9|7
1721295000000|2024-07-18 09:30:00|10343.2|10338.2|10344.4|10339.4|10344.9|10339.9|10343|10338|28
1721295300000|2024-07-18 09:35:00|10344.2|10339.2|10342.9|10337.9|10344.4|10339.4|10342.5|10337.5|5
1721295600000|2024-07-18 09:40:00|10343|10338|10343.8|10338.8|10343.9|10338.9|10342.9|10337.9|13
1721295900000|2024-07-18 09:45:00|10343.9|10338.9|10343.4|10338.4|10343.9|10338.9|10343.4|10338.4|11
1721296200000|2024-07-18 09:50:00|10343.2|10338.2|10342.4|10337.4|10343.4|10338.4|10341.6|10336.6|18
1721296500000|2024-07-18 09:55:00|10342.9|10337.9|10342.9|10337.9|10343.9|10338.9|10342.1|10337.1|20
1721296800000|2024-07-18 10:00:00|10343.3|10338.3|10344.3|10339.3|10344.4|10339.4|10343|10338|40
1721297100000|2024-07-18 10:05:00|10344.4|10339.4|10342.9|10337.9|10344.8|10339.8|10342.4|10337.4|16
1721297400000|2024-07-18 10:10:00|10343|10338|10343.4|10338.4|10343.4|10338.4|10342.4|10337.4|10
1721297700000|2024-07-18 10:15:00|10343.2|10338.2|10342.9|10337.9|10343.4|10338.4|10342.1|10337.1|11
1721298000000|2024-07-18 10:20:00|10343.4|10338.4|10342.7|10337.7|10343.9|10338.9|10342.5|10337.5|16
1721298300000|2024-07-18 10:25:00|10342.6|10337.6|10342.9|10337.9|10344.4|10339.4|10342.6|10337.6|14
1721298600000|2024-07-18 10:30:00|10342.7|10337.7|10340.9|10335.9|10342.9|10337.9|10340.9|10335.9|19
1721298900000|2024-07-18 10:35:00|10340.4|10335.4|10339.9|10334.9|10340.4|10335.4|10339|10334|13
1721299200000|2024-07-18 10:40:00|10340|10335|10337.7|10332.7|10340|10335|10337.5|10332.5|10
1721299500000|2024-07-18 10:45:00|10337.8|10332.8|10337.3|10332.3|10338.3|10333.3|10337.3|10332.3|11
1721299800000|2024-07-18 10:50:00|10337.5|10332.5|10338.8|10333.8|10339.4|10334.4|10337.4|10332.4|19
1721300100000|2024-07-18 10:55:00|10338.9|10333.9|10339.9|10334.9|10340.1|10335.1|10338.9|10333.9|15
1721300400000|2024-07-18 11:00:00|10340|10335|10340.4|10335.4|10340.4|10335.4|10339.9|10334.9|23
1721300700000|2024-07-18 11:05:00|10340.6|10335.6|10341.4|10336.4|10341.9|10336.9|10340.4|10335.4|38
1721301000000|2024-07-18 11:10:00|10341.8|10336.8|10341.4|10336.4|10342.9|10337.9|10341.4|10336.4|144
1721301300000|2024-07-18 11:15:00|10341.2|10336.2|10342.9|10337.9|10343|10338|10340.9|10335.9|41
1721301600000|2024-07-18 11:20:00|10342.8|10337.8|10341.4|10336.4|10342.9|10337.9|10341.4|10336.4|16
1721301900000|2024-07-18 11:25:00|10341.5|10336.5|10343.3|10338.3|10343.4|10338.4|10341.4|10336.4|10
1721302200000|2024-07-18 11:30:00|10343.4|10338.4|10344.4|10339.4|10345.5|10340.5|10343.4|10338.4|56
1721302500000|2024-07-18 11:35:00|10344.5|10339.5|10343.3|10338.3|10345|10340|10343|10338|18
1721302800000|2024-07-18 11:40:00|10343.4|10338.4|10345|10340|10345.2|10340.2|10342.9|10337.9|14
1721303100000|2024-07-18 11:45:00|10344.8|10339.8|10344.3|10339.3|10345.3|10340.3|10344|10339|6
1721303400000|2024-07-18 11:50:00|10344.2|10339.2|10343.3|10338.3|10344.3|10339.3|10343.3|10338.3|24
1721303700000|2024-07-18 11:55:00|10343.5|10338.5|10345.3|10340.3|10346.3|10341.3|10343.5|10338.5|29
1721304000000|2024-07-18 12:00:00|10345.5|10340.5|10344.6|10339.6|10346|10341|10344.2|10339.2|35
1721304300000|2024-07-18 12:05:00|10345|10340|10343.9|10338.9|10346.3|10341.3|10343.1|10338.1|15
1721304600000|2024-07-18 12:10:00|10344.3|10339.3|10346.5|10341.5|10350.2|10345.2|10343.4|10337.6|16
1721304900000|2024-07-18 12:15:00|10346.7|10341.7|10342.8|10337.8|10346.9|10341.9|10341.5|10336.5|33
1721305200000|2024-07-18 12:20:00|10342.7|10337.7|10342|10337|10342.7|10337.7|10340.4|10335.4|86
1721305500000|2024-07-18 12:25:00|10341.9|10336.9|10343.9|10338.9|10344.9|10339.9|10341.5|10336.5|51
1721305800000|2024-07-18 12:30:00|10341.9|10332.9|10338.3|10333.3|10342.9|10337.7|10336.9|10331.9|150
1721306100000|2024-07-18 12:35:00|10338.5|10333.5|10338|10333|10340.2|10335.2|10337.8|10332.8|52
1721306400000|2024-07-18 12:40:00|10337.9|10332.9|10342.8|10337.8|10343.2|10338.2|10337.9|10332.9|55
1721306700000|2024-07-18 12:45:00|10342.9|10337.9|10346.3|10341.3|10347|10342|10342.5|10337.5|111
1721307000000|2024-07-18 12:50:00|10346.4|10341.4|10346.7|10341.7|10348.4|10343.4|10344.2|10339.2|76
1721307300000|2024-07-18 12:55:00|10346.8|10341.8|10344|10339|10348.1|10343.1|10344|10339|371
1721307600000|2024-07-18 13:00:00|10344.2|10339.2|10345.7|10340.7|10346.3|10341.3|10342.9|10337.9|96
1721307900000|2024-07-18 13:05:00|10345.8|10340.8|10346.1|10341.1|10347.8|10342.8|10343.9|10338.9|80
1721308200000|2024-07-18 13:10:00|10345.9|10340.9|10349.8|10344.8|10349.8|10344.8|10345.9|10340.9|129
1721308500000|2024-07-18 13:15:00|10349.7|10344.7|10349.6|10344.6|10351.1|10346.1|10347.4|10342.4|150
1721308800000|2024-07-18 13:20:00|10349.5|10344.5|10351.3|10346.3|10352.3|10347.3|10349.2|10344.2|145
1721309100000|2024-07-18 13:25:00|10351.2|10346.2|10352.8|10347.8|10352.8|10347.8|10350.2|10345.2|90
1721309400000|2024-07-18 13:30:00|10352.9|10347.9|10352.8|10347.8|10354.8|10349.8|10352|10347|225
1721309700000|2024-07-18 13:35:00|10352.7|10347.7|10351.4|10346.4|10353.3|10348.3|10351.2|10346.2|106
1721310000000|2024-07-18 13:40:00|10351.6|10346.6|10353.2|10348.2|10353.3|10348.3|10349.6|10344.6|173
1721310300000|2024-07-18 13:45:00|10353.3|10348.3|10352.8|10347.8|10353.3|10348.3|10350.4|10345.4|158
1721310600000|2024-07-18 13:50:00|10352.7|10347.7|10357|10352|10357.2|10352.2|10352.5|10347.5|170
1721310900000|2024-07-18 13:55:00|10356.9|10351.9|10356.3|10351.3|10358.3|10353.3|10355.4|10350.4|196
1721311200000|2024-07-18 14:00:00|10356.4|10351.4|10360.8|10355.8|10361.7|10356.7|10355.7|10350.7|260
1721311500000|2024-07-18 14:05:00|10361|10356|10358.4|10353.4|10361|10356|10357.8|10352.8|116
1721311800000|2024-07-18 14:10:00|10358.3|10353.3|10360.4|10355.4|10361.2|10356.2|10358.3|10353.3|148
1721312100000|2024-07-18 14:15:00|10360.3|10355.3|10360.9|10355.9|10361.3|10356.3|10358.9|10353.9|76
1721312400000|2024-07-18 14:20:00|10361.3|10356.3|10359.3|10354.3|10362.8|10357.8|10358.8|10353.8|99
1721312700000|2024-07-18 14:25:00|10359.1|10354.1|10357.9|10352.9|10360.8|10355.8|10357.5|10352.5|79
1721313000000|2024-07-18 14:30:00|10358.1|10353.1|10356.3|10351.3|10359.1|10354.1|10356.3|10351.3|85
1721313300000|2024-07-18 14:35:00|10356.4|10351.4|10356.3|10351.3|10357.5|10352.5|10355.3|10350.3|113
1721313600000|2024-07-18 14:40:00|10356.5|10351.5|10355.7|10350.7|10359.7|10354.7|10355.7|10350.7|200
1721313900000|2024-07-18 14:45:00|10355.9|10350.9|10357.5|10352.5|10359.2|10354.2|10354.5|10349.5|159
1721314200000|2024-07-18 14:50:00|10357.3|10352.3|10355.2|10350.2|10359|10354|10355.2|10350.2|78
1721314500000|2024-07-18 14:55:00|10355|10350|10356.3|10351.3|10356.7|10351.7|10354.2|10349.2|104
1721314800000|2024-07-18 15:00:00|10356.2|10351.2|10358.5|10353.5|10358.7|10353.7|10355.5|10350.5|68
1721315100000|2024-07-18 15:05:00|10358.7|10353.7|10358.7|10353.7|10359|10354|10357.3|10352.3|35
1721315400000|2024-07-18 15:10:00|10358.9|10353.9|10361.7|10356.7|10362|10357|10358.7|10353.7|39
1721315700000|2024-07-18 15:15:00|10361.4|10356.4|10361.2|10356.2|10362.7|10357.7|10360.3|10355.3|28
1721316000000|2024-07-18 15:20:00|10360.9|10355.9|10362|10357|10362.1|10357.1|10360.2|10355.2|50
1721316300000|2024-07-18 15:25:00|10362.1|10357.1|10363.4|10358.4|10363.4|10358.4|10360.3|10355.3|57
1721316600000|2024-07-18 15:30:00|10363.6|10358.6|10364|10359|10364.7|10359.7|10363.2|10358.2|63
1721316900000|2024-07-18 15:35:00|10363.9|10358.9|10363.7|10358.7|10365.2|10360.2|10362.7|10357.7|22
1721317200000|2024-07-18 15:40:00|10363.9|10358.9|10361.2|10356.2|10364|10359|10357.5|10352.5|208
1721317500000|2024-07-18 15:45:00|10361.1|10356.1|10361.7|10356.7|10362.2|10357.2|10358.7|10353.7|84
1721317800000|2024-07-18 15:50:00|10361.2|10356.2|10361.4|10356.4|10362.1|10357.1|10359.2|10354.2|25
1721318100000|2024-07-18 15:55:00|10361.3|10356.3|10362.1|10357.1|10362.7|10357.7|10360.7|10355.7|31
1721318400000|2024-07-18 16:00:00|10362.2|10357.2|10361.7|10356.7|10362.6|10357.6|10361.2|10356.2|55
1721318700000|2024-07-18 16:05:00|10361.8|10356.8|10360.7|10355.7|10362.9|10357.9|10360.3|10355.3|39
1721319000000|2024-07-18 16:10:00|10360.8|10355.8|10360.3|10355.3|10362.1|10357.1|10360.2|10355.2|17
1721319300000|2024-07-18 16:15:00|10360.4|10355.4|10360.9|10355.9|10362.2|10357.2|10360.4|10355.4|21
1721319600000|2024-07-18 16:20:00|10361.1|10356.1|10360.2|10355.2|10362.2|10357.2|10360.2|10355.2|28
1721319900000|2024-07-18 16:25:00|10360.1|10355.1|10359.8|10354.8|10361.2|10356.2|10359.7|10354.7|43
1721320200000|2024-07-18 16:30:00|10359.7|10354.7|10359.7|10354.7|10361.1|10356.1|10359.4|10354.4|23
1721320500000|2024-07-18 16:35:00|10359.8|10354.8|10361.2|10356.2|10362.2|10357.2|10359.2|10354.2|45
1721320800000|2024-07-18 16:40:00|10361.3|10356.3|10363.7|10358.7|10363.7|10358.7|10361.2|10356.2|29
1721321100000|2024-07-18 16:45:00|10364.1|10359.1|10363.4|10358.4|10364.6|10359.6|10363.2|10358.2|31
1721321400000|2024-07-18 16:50:00|10363.7|10358.7|10363.4|10358.4|10364.7|10359.7|10363.2|10358.2|25
1721321700000|2024-07-18 16:55:00|10363.3|10358.3|10361.6|10356.6|10363.7|10358.7|10361.3|10356.3|18
1721322000000|2024-07-18 17:00:00|10361.7|10356.7|10364.2|10359.2|10364.2|10359.2|10360.8|10355.8|40
1721322300000|2024-07-18 17:05:00|10363.9|10358.9|10364.2|10359.2|10364.7|10359.7|10363.5|10358.5|30
1721322600000|2024-07-18 17:10:00|10364.3|10359.3|10363.3|10358.3|10364.3|10359.3|10362.2|10357.2|15
1721322900000|2024-07-18 17:15:00|10363.5|10358.5|10362.9|10357.9|10364.3|10359.3|10362.9|10357.9|15
1721323200000|2024-07-18 17:20:00|10363.2|10358.2|10363.4|10358.4|10363.7|10358.7|10362.3|10357.3|22
1721323500000|2024-07-18 17:25:00|10363.3|10358.3|10365.1|10360.1|10365.3|10360.3|10363.3|10358.3|28
1721323800000|2024-07-18 17:30:00|10365.2|10360.2|10366.7|10361.7|10366.7|10361.7|10364.7|10359.7|26
1721324100000|2024-07-18 17:35:00|10366.3|10361.3|10366.2|10361.2|10366.8|10361.8|10365.7|10360.7|45
1721324400000|2024-07-18 17:40:00|10366.4|10361.4|10366.2|10361.2|10366.7|10361.7|10365.7|10360.7|16
1721324700000|2024-07-18 17:45:00|10366|10361|10365.2|10360.2|10366.2|10361.2|10364.2|10359.2|41
1721325000000|2024-07-18 17:50:00|10365.4|10360.4|10367.2|10362.2|10367.2|10362.2|10365.2|10360.2|38
1721325300000|2024-07-18 17:55:00|10367.4|10362.4|10369.2|10364.2|10369.2|10364.2|10367.2|10362.2|104
1721325600000|2024-07-18 18:00:00|10368.9|10363.9|10370.4|10365.4|10370.7|10365.7|10368.7|10363.7|77
1721325900000|2024-07-18 18:05:00|10370.6|10365.6|10370.7|10365.7|10371.1|10366.1|10369.7|10364.7|32
1721326200000|2024-07-18 18:10:00|10370.9|10365.9|10374.5|10369.5|10375.1|10370.1|10370.9|10365.9|57
1721326500000|2024-07-18 18:15:00|10374.4|10369.4|10375.3|10370.3|10375.3|10370.3|10373.7|10368.7|104
1721326800000|2024-07-18 18:20:00|10375.1|10370.1|10374.7|10369.7|10376.8|10371.8|10374.7|10369.7|49
1721327100000|2024-07-18 18:25:00|10374.9|10369.9|10375.7|10370.7|10376.6|10371.6|10374.2|10369.2|48
1721327400000|2024-07-18 18:30:00|10375.8|10370.8|10375.6|10370.6|10377.1|10372.1|10375.2|10370.2|34
1721327700000|2024-07-18 18:35:00|10375.5|10370.5|10376.9|10371.9|10376.9|10371.9|10374.9|10369.9|21
1721328000000|2024-07-18 18:40:00|10377.1|10372.1|10379|10374|10379|10374|10376.6|10371.6|105
1721328300000|2024-07-18 18:45:00|10379.3|10374.3|10379.1|10374.1|10379.6|10374.6|10378.2|10373.2|32
1721328600000|2024-07-18 18:50:00|10379.2|10374.2|10378.6|10373.6|10380.5|10375.5|10378.2|10373.2|95
1721328900000|2024-07-18 18:55:00|10378.2|10373.2|10377.4|10372.4|10378.6|10373.6|10377.2|10372.2|455
1721329200000|2024-07-18 19:00:00|10377.6|10372.6|10379.1|10374.1|10379.6|10374.6|10376.7|10371.7|74
1721329500000|2024-07-18 19:05:00|10379.3|10374.3|10380|10375|10380.3|10375.3|10378.6|10373.6|48
1721329800000|2024-07-18 19:10:00|10380.1|10375.1|10380.7|10375.7|10381.6|10376.6|10379.7|10374.7|52
1721330100000|2024-07-18 19:15:00|10380.9|10375.9|10381.4|10376.4|10381.6|10376.6|10380.2|10375.2|109
1721330400000|2024-07-18 19:20:00|10381.6|10376.6|10382.7|10377.7|10382.7|10377.7|10380.9|10375.9|64
1721330700000|2024-07-18 19:25:00|10382.8|10377.8|10381.2|10376.2|10382.8|10377.8|10380.6|10375.6|94
1721331000000|2024-07-18 19:30:00|10381.6|10376.6|10379.9|10374.9|10381.6|10376.6|10379.2|10374.2|72
1721331300000|2024-07-18 19:35:00|10379.7|10374.7|10378.9|10373.9|10380.6|10375.6|10378.9|10373.9|36
1721331600000|2024-07-18 19:40:00|10379.2|10374.2|10378.9|10373.9|10379.7|10374.7|10378.9|10373.9|41
1721331900000|2024-07-18 19:45:00|10379.1|10374.1|10377.9|10372.9|10379.7|10374.7|10377.9|10372.9|17
1721332200000|2024-07-18 19:50:00|10378.1|10373.1|10381.6|10376.6|10381.6|10376.6|10377.6|10372.6|212
1721332500000|2024-07-18 19:55:00|10381.5|10376.5|10379.7|10374.7|10381.6|10376.6|10379.7|10374.7|210
1721332800000|2024-07-18 20:00:00|10379.9|10374.9|10378.7|10373.7|10380.2|10375.2|10378.7|10373.7|29
1721333100000|2024-07-18 20:05:00|10378.9|10373.9|10379|10374|10379.2|10374.2|10378.5|10373.5|15
1721333400000|2024-07-18 20:10:00|10379.1|10374.1|10378.7|10373.7|10379.4|10374.4|10378.7|10373.7|3
1721333700000|2024-07-18 20:15:00|10378.5|10373.5|10378.7|10373.7|10378.7|10373.7|10378.3|10373.3|12
1721334000000|2024-07-18 20:20:00|||||||||2
1721334300000|2024-07-18 20:25:00|10379.1|10374.1|10379.2|10374.2|10379.2|10374.2|10378.9|10373.9|8
1721334600000|2024-07-18 20:30:00|10379.4|10374.4|10380.2|10375.2|10380.4|10375.4|10379.4|10374.4|9
1721334900000|2024-07-18 20:35:00|10380.4|10375.4|10379.7|10374.7|10380.4|10375.4|10379.7|10374.7|2
1721335200000|2024-07-18 20:40:00|10379.4|10374.4|10379.9|10374.9|10380.1|10375.1|10379.4|10374.4|4
1721335500000|2024-07-18 20:45:00|10379.8|10374.8|10380.2|10375.2|10380.4|10375.4|10379.7|10374.7|11
1721335800000|2024-07-18 20:50:00|10380.4|10375.4|10380.2|10375.2|10380.5|10375.5|10379.9|10374.9|9
1721336100000|2024-07-18 20:55:00|10380.3|10375.3|10381.5|10376.5|10381.5|10376.5|10380|10375|34
1721347200000|2024-07-19 00:00:00|10375.6|10370.6|10378.4|10373.4|10378.6|10373.6|10375.6|10370.6|125
1721347500000|2024-07-19 00:05:00|10378.5|10373.5|10380|10375|10380.5|10375.5|10377|10372|13
1721347800000|2024-07-19 00:10:00|10380.1|10375.1|10381.5|10376.5|10382.5|10377.5|10379.5|10374.5|69
1721348100000|2024-07-19 00:15:00|10381.6|10376.6|10383|10378|10383.1|10378.1|10380.7|10375.7|66
1721348400000|2024-07-19 00:20:00|10382.8|10377.8|10381.3|10376.3|10383.1|10378.1|10380.5|10375.5|95
1721348700000|2024-07-19 00:25:00|10381.2|10376.2|10381.1|10376.1|10381.9|10376.9|10380.4|10375.4|4
1721349000000|2024-07-19 00:30:00|10381.3|10376.3|10379.8|10374.8|10381.4|10376.4|10379.5|10374.5|4
1721349300000|2024-07-19 00:35:00|10379.7|10374.7|10381.3|10376.3|10381.4|10376.4|10379.6|10374.6|2
1721349600000|2024-07-19 00:40:00|10381.4|10376.4|10381.4|10376.4|10381.4|10376.4|10380.7|10375.7|4
1721349900000|2024-07-19 00:45:00|10381.2|10376.2|10381.2|10376.2|10382|10377|10380.5|10375.5|7
1721350200000|2024-07-19 00:50:00|10381.4|10376.4|10383.4|10378.4|10384.1|10379.1|10381|10376|6
1721350500000|2024-07-19 00:55:00|10383.5|10378.5|10381.8|10376.8|10384|10379|10381.8|10376.8|2
1721350800000|2024-07-19 01:00:00|10381.6|10376.6|10383.9|10378.9|10384|10379|10380.4|10375.4|27
1721351100000|2024-07-19 01:05:00|10383.8|10378.8|10382.9|10377.9|10384.5|10379.5|10381.5|10376.5|106
1721351400000|2024-07-19 01:10:00|10382.8|10377.8|10383.2|10378.2|10383.5|10378.5|10382|10377|119
1721351700000|2024-07-19 01:15:00|10383.3|10378.3|10383.5|10378.5|10384.2|10379.2|10383|10378|74
1721352000000|2024-07-19 01:20:00|10383.4|10378.4|10383|10378|10383.4|10378.4|10382|10377|7
1721352300000|2024-07-19 01:25:00|10382.8|10377.8|10384.5|10379.5|10384.9|10379.9|10382.6|10377.6|3
1721352600000|2024-07-19 01:30:00|10384.4|10379.4|10385.6|10380.6|10385.8|10380.8|10383.5|10378.5|13
1721352900000|2024-07-19 01:35:00|10385.8|10380.8|10384.5|10379.5|10385.8|10380.8|10384.5|10379.5|5
1721353200000|2024-07-19 01:40:00|10384.7|10379.7|10386.3|10381.3|10386.8|10381.8|10384.5|10379.5|6
1721353500000|2024-07-19 01:45:00|10386.4|10381.4|10388.3|10383.3|10389.6|10384.6|10386|10381|61
1721353800000|2024-07-19 01:50:00|10388.4|10383.4|10387.1|10382.1|10388.5|10383.5|10387.1|10382.1|3
1721354100000|2024-07-19 01:55:00|10387.3|10382.3|10387.9|10382.9|10388.4|10383.4|10386.8|10381.8|10
1721354400000|2024-07-19 02:00:00|10388.1|10383.1|10386.7|10381.7|10388.1|10383.1|10386.6|10381.6|3
1721354700000|2024-07-19 02:05:00|10386.6|10381.6|10385.6|10380.6|10387|10382|10384.6|10379.6|14
1721355000000|2024-07-19 02:10:00|10385.4|10380.4|10386.5|10381.5|10387.5|10382.5|10385.3|10380.3|6
1721355300000|2024-07-19 02:15:00|10386.8|10381.8|10387.1|10382.1|10387.5|10382.5|10386.3|10381.3|3
1721355600000|2024-07-19 02:20:00|10386.9|10381.9|10386.8|10381.8|10387|10382|10385.8|10380.8|2
1721355900000|2024-07-19 02:25:00|10386.6|10381.6|10386.3|10381.3|10387.5|10382.5|10386.1|10381.1|8
1721356200000|2024-07-19 02:30:00|10386.1|10381.1|10385.6|10380.6|10386.1|10381.1|10385.3|10380.3|1
1721356500000|2024-07-19 02:35:00|10385.8|10380.8|10385.4|10380.4|10385.8|10380.8|10384.6|10379.6|6
1721356800000|2024-07-19 02:40:00|10385.6|10380.6|10385.6|10380.6|10386.6|10381.6|10385.1|10380.1|3
1721357100000|2024-07-19 02:45:00|10385.8|10380.8|10385.2|10380.2|10386.3|10381.3|10384.6|10379.6|3
1721357400000|2024-07-19 02:50:00|10385.1|10380.1|10385.1|10380.1|10385.2|10380.2|10384.6|10379.6|2
1721357700000|2024-07-19 02:55:00|10384.9|10379.9|10383.7|10378.7|10385.1|10380.1|10383.4|10378.4|1
1721358000000|2024-07-19 03:00:00|10384|10379|10384.2|10379.2|10384.6|10379.6|10383.4|10378.4|0
1721358300000|2024-07-19 03:05:00|10384.1|10379.1|10385.2|10380.2|10385.6|10380.6|10383.8|10378.8|3
1721358600000|2024-07-19 03:10:00|10385.1|10380.1|10386|10381|10386.1|10381.1|10385.1|10380.1|0
1721358900000|2024-07-19 03:15:00|10385.8|10380.8|10385.6|10380.6|10387|10382|10385.6|10380.6|6
1721359200000|2024-07-19 03:20:00|10385.4|10380.4|10385.4|10380.4|10386.1|10381.1|10385.4|10380.4|3
1721359500000|2024-07-19 03:25:00|10385.6|10380.6|10385.7|10380.7|10385.7|10380.7|10385.4|10380.4|0
1721359800000|2024-07-19 03:30:00|10385.9|10380.9|10385.4|10380.4|10386.1|10381.1|10384.6|10379.6|1
1721360100000|2024-07-19 03:35:00|10385.6|10380.6|10385.1|10380.1|10385.6|10380.6|10385.1|10380.1|8
1721360400000|2024-07-19 03:40:00|10385.2|10380.2|10385.2|10380.2|10385.6|10380.6|10385.1|10380.1|2
1721360700000|2024-07-19 03:45:00|10385.5|10380.5|10386.2|10381.2|10386.5|10381.5|10385.2|10380.2|4
1721361000000|2024-07-19 03:50:00|10386.1|10381.1|10385.7|10380.7|10386.5|10381.5|10385.4|10380.4|3
1721361300000|2024-07-19 03:55:00|10385.8|10380.8|10386.1|10381.1|10386.2|10381.2|10385.6|10380.6|3
1721361600000|2024-07-19 04:00:00|10386.2|10381.2|10386.5|10381.5|10386.6|10381.6|10385.8|10380.8|5
1721361900000|2024-07-19 04:05:00|10386.6|10381.6|10386.6|10381.6|10386.6|10381.6|10386.1|10381.1|16
1721362200000|2024-07-19 04:10:00|10386.7|10381.7|10387.1|10382.1|10387.1|10382.1|10386.6|10381.6|0
1721362500000|2024-07-19 04:15:00|10387|10382|10387.6|10382.6|10387.9|10382.9|10386.7|10381.7|6
1721362800000|2024-07-19 04:20:00|10387.7|10382.7|10387.6|10382.6|10388.1|10383.1|10387.6|10382.6|3
1721363100000|2024-07-19 04:25:00|10387.7|10382.7|10387.7|10382.7|10388.2|10383.2|10387.6|10382.6|3
1721363400000|2024-07-19 04:30:00|10388|10383|10386.6|10381.6|10388|10383|10386.6|10381.6|2
1721363700000|2024-07-19 04:35:00|10386.4|10381.4|10386.1|10381.1|10386.6|10381.6|10386.1|10381.1|2
1721364000000|2024-07-19 04:40:00|10386.2|10381.2|10385.9|10380.9|10386.6|10381.6|10385.9|10380.9|0
1721364300000|2024-07-19 04:45:00|10385.8|10380.8|10386.6|10381.6|10386.6|10381.6|10385.8|10380.8|1
1721364600000|2024-07-19 04:50:00|10386.4|10381.4|10387.6|10382.6|10387.6|10382.6|10386.1|10381.1|3
1721364900000|2024-07-19 04:55:00|10388|10383|10388.6|10383.6|10389.1|10384.1|10387.7|10382.7|6
1721365200000|2024-07-19 05:00:00|10388.4|10383.4|10391.2|10386.2|10392.1|10387.1|10388.1|10383.1|59
1721365500000|2024-07-19 05:05:00|10391.4|10386.4|10391.7|10386.7|10392|10387|10391.1|10386.1|32
1721365800000|2024-07-19 05:10:00|10391.6|10386.6|10390.8|10385.8|10392.1|10387.1|10390.5|10385.5|25
1721366100000|2024-07-19 05:15:00|10390.6|10385.6|10390.4|10385.4|10391.2|10386.2|10389.2|10384.2|130
1721366400000|2024-07-19 05:20:00|10390.5|10385.5|10390.1|10385.1|10390.7|10385.7|10389.9|10384.9|30
1721366700000|2024-07-19 05:25:00|10390|10385|10390|10385|10391|10386|10390|10385|29
1721367000000|2024-07-19 05:30:00|10389.8|10384.8|10390.5|10385.5|10390.6|10385.6|10389|10384|46
1721367300000|2024-07-19 05:35:00|10390.6|10385.6|10389.7|10384.7|10391|10386|10389.5|10384.5|21
1721367600000|2024-07-19 05:40:00|10389.9|10384.9|10391.2|10386.2|10391.9|10386.9|10389.7|10384.7|9
1721367900000|2024-07-19 05:45:00|10391|10386|10391.5|10386.5|10391.7|10386.7|10390.5|10385.5|27
1721368200000|2024-07-19 05:50:00|10391.4|10386.4|10392|10387|10392.4|10387.4|10391|10386|18
1721368500000|2024-07-19 05:55:00|10392.1|10387.1|10390|10385|10392.1|10387.1|10389.2|10384.2|4
1721368800000|2024-07-19 06:00:00|10390.2|10385.2|10391.4|10386.4|10392.2|10387.2|10390.2|10385.2|24
1721369100000|2024-07-19 06:05:00|10391.7|10386.7|10393|10388|10393.9|10388.9|10391.5|10386.5|30
1721369400000|2024-07-19 06:10:00|10392.8|10387.8|10394.2|10389.2|10394.9|10389.9|10392.8|10387.8|54
1721369700000|2024-07-19 06:15:00|10394|10389|10392|10387|10394.2|10389.2|10392|10387|39
1721370000000|2024-07-19 06:20:00|10392.2|10387.2|10392|10387|10392.6|10387.6|10390.5|10385.5|23
1721370300000|2024-07-19 06:25:00|10392.1|10387.1|10392.9|10387.9|10392.9|10387.9|10391.5|10386.5|20
1721370600000|2024-07-19 06:30:00|10392.7|10387.7|10391.9|10386.9|10393.4|10388.4|10391.5|10386.5|37
1721370900000|2024-07-19 06:35:00|10391.7|10386.7|10389.4|10384.4|10391.8|10386.8|10388.5|10383.5|41
1721371200000|2024-07-19 06:40:00|10389.5|10384.5|10391.5|10386.5|10391.7|10386.7|10389.5|10384.5|22
1721371500000|2024-07-19 06:45:00|10391.2|10386.2|10391.4|10386.4|10391.7|10386.7|10390.5|10385.5|51
1721371800000|2024-07-19 06:50:00|10391.3|10386.3|10386.4|10381.4|10391.6|10386.6|10385.7|10380.7|69
1721372100000|2024-07-19 06:55:00|10386.6|10381.6|10388.2|10383.2|10388.7|10383.7|10384.9|10379.9|70
1721372400000|2024-07-19 07:00:00|10388|10383|10384.8|10379.8|10388.6|10383.6|10381.5|10376.5|36
1721372700000|2024-07-19 07:05:00|10384.9|10379.9|10387.5|10382.5|10388.8|10383.8|10384.4|10379.4|28
1721373000000|2024-07-19 07:10:00|10387.7|10382.7|10391.3|10386.3|10391.3|10386.3|10387.7|10382.7|61
1721373300000|2024-07-19 07:15:00|10391.4|10386.4|10390.4|10385.4|10392.1|10387.1|10389.9|10384.9|26
1721373600000|2024-07-19 07:20:00|10390.7|10385.7|10387.9|10382.9|10390.8|10385.8|10386.9|10381.9|41
1721373900000|2024-07-19 07:25:00|10388.2|10383.2|10386.9|10381.9|10389.8|10384.8|10386.5|10381.5|48
1721374200000|2024-07-19 07:30:00|10387.1|10382.1|10390.7|10385.7|10390.7|10385.7|10386.9|10381.9|67
1721374500000|2024-07-19 07:35:00|10390.9|10385.9|10391.4|10386.4|10391.6|10386.6|10389|10384|57
1721374800000|2024-07-19 07:40:00|10391.6|10386.6|10390.7|10385.7|10391.9|10386.9|10390.4|10385.4|21
1721375100000|2024-07-19 07:45:00|10390.9|10385.9|10389.8|10384.8|10392.4|10387.4|10389.5|10384.5|35
1721375400000|2024-07-19 07:50:00|10389.9|10384.9|10388|10383|10390.2|10385.2|10387|10382|14
1721375700000|2024-07-19 07:55:00|10387.8|10382.8|10388.5|10383.5|10390.8|10385.8|10387.5|10382.5|5
1721376000000|2024-07-19 08:00:00|10388.3|10383.3|10392.3|10387.3|10394.8|10389.8|10388.3|10383.3|18
1721376300000|2024-07-19 08:05:00|10392.4|10387.4|10392.7|10387.7|10393.5|10388.5|10390.2|10385.2|21
1721376600000|2024-07-19 08:10:00|10392.6|10387.6|10391.8|10386.8|10394.5|10389.5|10391.7|10386.7|40
1721376900000|2024-07-19 08:15:00|10392|10387|10393.4|10388.4|10394.9|10389.9|10391.6|10386.6|33
1721377200000|2024-07-19 08:20:00|10393.2|10388.2|10390|10385|10393.4|10388.4|10389.7|10384.7|17
1721377500000|2024-07-19 08:25:00|10390.2|10385.2|10392.5|10387.5|10392.5|10387.5|10390|10385|9
1721377800000|2024-07-19 08:30:00|10392.7|10387.7|10394.5|10389.5|10394.5|10389.5|10390.6|10385.6|6
1721378100000|2024-07-19 08:35:00|10394.6|10389.6|10393|10388|10394.6|10389.6|10392.5|10387.5|18
1721378400000|2024-07-19 08:40:00|10392.8|10387.8|10393|10388|10393.6|10388.6|10392|10387|10
1721378700000|2024-07-19 08:45:00|10393.1|10388.1|10394.5|10389.5|10394.6|10389.6|10393|10388|3
1721379000000|2024-07-19 08:50:00|10394.6|10389.6|10396.1|10391.1|10396.4|10391.4|10393.5|10388.5|16
1721379300000|2024-07-19 08:55:00|10396.3|10391.3|10395.1|10390.1|10397.3|10392.3|10395|10390|15
1721379600000|2024-07-19 09:00:00|10395.3|10390.3|10395.9|10390.9|10396.5|10391.5|10394|10389|40
1721379900000|2024-07-19 09:05:00|10396|10391|10394|10389|10396.4|10391.4|10394|10389|37
1721380200000|2024-07-19 09:10:00|10394.1|10389.1|10394.2|10389.2|10395.6|10390.6|10394|10389|3
1721380500000|2024-07-19 09:15:00|10394.1|10389.1|10394.9|10389.9|10395|10390|10393|10388|12
1721380800000|2024-07-19 09:20:00|10394.6|10389.6|10395|10390|10396.3|10391.3|10394|10389|8
1721381100000|2024-07-19 09:25:00|10395.1|10390.1|10395.9|10390.9|10396.2|10391.2|10394.5|10389.5|6
1721381400000|2024-07-19 09:30:00|10395.7|10390.7|10395.1|10390.1|10396.4|10391.4|10395|10390|7
1721381700000|2024-07-19 09:35:00|10395.4|10390.4|10396.9|10391.9|10397.4|10392.4|10395.1|10390.1|14
1721382000000|2024-07-19 09:40:00|10397.4|10392.4|10395.9|10390.9|10397.7|10392.7|10395.5|10390.5|14
1721382300000|2024-07-19 09:45:00|10395.7|10390.7|10393.9|10388.9|10395.7|10390.7|10393.9|10388.9|9
1721382600000|2024-07-19 09:50:00|10394|10389|10396.5|10391.5|10397|10392|10393.9|10388.9|12
1721382900000|2024-07-19 09:55:00|10396.6|10391.6|10397.4|10392.4|10398.4|10393.4|10396.5|10391.5|16
1721383200000|2024-07-19 10:00:00|10397.5|10392.5|10399.1|10394.1|10399.4|10394.4|10397.4|10392.4|34
1721383500000|2024-07-19 10:05:00|10399.3|10394.3|10399.8|10394.8|10400.3|10395.3|10398.6|10393.6|41
1721383800000|2024-07-19 10:10:00|10399.9|10394.9|10399|10394|10400.3|10395.3|10399|10394|12
1721384100000|2024-07-19 10:15:00|10399.1|10394.1|10396.7|10391.7|10399.9|10394.9|10396.5|10391.5|29
1721384400000|2024-07-19 10:20:00|10396.6|10391.6|10395.8|10390.8|10397.5|10392.5|10395.5|10390.5|17
1721384700000|2024-07-19 10:25:00|10395.9|10390.9|10394|10389|10396.4|10391.4|10393.6|10388.6|10
1721385000000|2024-07-19 10:30:00|10393.8|10388.8|10393.5|10388.5|10395.1|10390.1|10393|10388|12
1721385300000|2024-07-19 10:35:00|10393.6|10388.6|10393.5|10388.5|10394|10389|10392.1|10387.1|15
1721385600000|2024-07-19 10:40:00|10393.6|10388.6|10393|10388|10394.4|10389.4|10392.9|10387.9|4
1721385900000|2024-07-19 10:45:00|10392.9|10387.9|10393|10388|10394|10389|10392.4|10387.4|18
1721386200000|2024-07-19 10:50:00|10393.1|10388.1|10394.5|10389.5|10394.9|10389.9|10392.5|10387.5|2
1721386500000|2024-07-19 10:55:00|10394.4|10389.4|10394|10389|10394.4|10389.4|10393|10388|39
1721386800000|2024-07-19 11:00:00|10394.1|10389.1|10394.4|10389.4|10394.9|10389.9|10392.9|10387.9|11
1721387100000|2024-07-19 11:05:00|10394.2|10389.2|10393.6|10388.6|10394.2|10389.2|10392.9|10387.9|17
1721387400000|2024-07-19 11:10:00|10393.9|10388.9|10390.9|10385.9|10393.9|10388.9|10390.9|10385.9|21
1721387700000|2024-07-19 11:15:00|10390.6|10385.6|10391.9|10386.9|10392.9|10387.9|10389.9|10384.9|42
1721388000000|2024-07-19 11:20:00|10392|10387|10391.6|10386.6|10392.4|10387.4|10391.4|10386.4|15
1721388300000|2024-07-19 11:25:00|10391.8|10386.8|10389.8|10384.8|10391.9|10386.9|10389.8|10384.8|4
1721388600000|2024-07-19 11:30:00|10389.7|10384.7|10391.8|10386.8|10392.5|10387.5|10389.4|10384.4|8
1721388900000|2024-07-19 11:35:00|10391.6|10386.6|10389.8|10384.8|10391.8|10386.8|10389.4|10384.4|9
1721389200000|2024-07-19 11:40:00|10390|10385|10389.3|10384.3|10390.5|10385.5|10389.3|10384.3|9
1721389500000|2024-07-19 11:45:00|10389.6|10384.6|10390.3|10385.3|10390.3|10385.3|10388.4|10383.4|21
1721389800000|2024-07-19 11:50:00|10390.2|10385.2|10388.8|10383.8|10390.3|10385.3|10388.4|10383.4|20
1721390100000|2024-07-19 11:55:00|10389|10384|10387.9|10382.9|10391.3|10386.3|10387.9|10382.9|11
1721390400000|2024-07-19 12:00:00|10387.8|10382.8|10390.9|10385.9|10391.6|10386.6|10387.4|10382.4|124
1721390700000|2024-07-19 12:05:00|10390.7|10385.7|10392.3|10387.3|10392.3|10387.3|10390.3|10385.3|57
1721391000000|2024-07-19 12:10:00|10392.1|10387.1|10392.5|10387.5|10392.8|10387.8|10391.4|10386.4|12
1721391300000|2024-07-19 12:15:00|10392.4|10387.4|10391|10386|10392.6|10387.6|10390.4|10385.4|21
1721391600000|2024-07-19 12:20:00|10391.2|10386.2|10393|10388|10393.9|10388.9|10390.6|10385.6|56
1721391900000|2024-07-19 12:25:00|10392.9|10387.9|10392|10387|10394.7|10389.7|10391.7|10386.7|141
1721392200000|2024-07-19 12:30:00|10392.1|10387.1|10392.9|10387.9|10393.7|10388.7|10391.8|10386.8|45
1721392500000|2024-07-19 12:35:00|10393.1|10388.1|10390.4|10385.4|10394.9|10389.9|10390.3|10385.3|53
1721392800000|2024-07-19 12:40:00|10390.3|10385.3|10395.4|10390.4|10395.4|10390.4|10390.1|10385.1|33
1721393100000|2024-07-19 12:45:00|10395.6|10390.6|10392.1|10387.1|10396.3|10391.3|10392.1|10387.1|48
1721393400000|2024-07-19 12:50:00|10392.2|10387.2|10393|10388|10393.8|10388.8|10392.2|10387.2|26
1721393700000|2024-07-19 12:55:00|10393.1|10388.1|10393.6|10388.6|10394.8|10389.8|10392.5|10387.5|93
1721394000000|2024-07-19 13:00:00|10393.4|10388.4|10395.4|10390.4|10395.4|10390.4|10392.8|10387.8|89
1721394300000|2024-07-19 13:05:00|10395.1|10390.1|10393.9|10388.9|10395.4|10390.4|10393.5|10388.5|65
1721394600000|2024-07-19 13:10:00|10393.6|10388.6|10395.4|10390.4|10395.4|10390.4|10393.6|10388.6|39
1721394900000|2024-07-19 13:15:00|10395.6|10390.6|10396.9|10391.9|10397.1|10392.1|10395.3|10390.3|120
1721395200000|2024-07-19 13:20:00|10397|10392|10395|10390|10398.1|10393.1|10394.1|10389.1|43
1721395500000|2024-07-19 13:25:00|10394.8|10389.8|10393.2|10388.2|10395|10390|10391.9|10386.9|41
1721395800000|2024-07-19 13:30:00|10393.1|10388.1|10394.7|10389.7|10396.2|10391.2|10391.8|10386.8|66
1721396100000|2024-07-19 13:35:00|10394.6|10389.6|10394.5|10389.5|10396.4|10391.4|10393.2|10388.2|108
1721396400000|2024-07-19 13:40:00|10394.6|10389.6|10396.5|10391.5|10396.5|10391.5|10393.8|10388.8|67
1721396700000|2024-07-19 13:45:00|10396.6|10391.6|10394.5|10389.5|10397.2|10392.2|10392.6|10387.6|83
1721397000000|2024-07-19 13:50:00|10394.3|10389.3|10394.6|10389.6|10395.5|10390.5|10393.8|10388.8|26
1721397300000|2024-07-19 13:55:00|10394.4|10389.4|10396.6|10391.6|10396.9|10391.9|10393.6|10388.6|32
1721397600000|2024-07-19 14:00:00|10396.7|10391.7|10394.6|10389.6|10398.6|10393.6|10394.6|10389.6|82
1721397900000|2024-07-19 14:05:00|10394.7|10389.7|10392.6|10387.6|10396.1|10391.1|10392.1|10387.1|57
1721398200000|2024-07-19 14:10:00|10392.7|10387.7|10393|10388|10393.9|10388.9|10391.4|10386.4|59
1721398500000|2024-07-19 14:15:00|10393.2|10388.2|10391.3|10386.3|10393.4|10388.4|10390.6|10385.6|23
1721398800000|2024-07-19 14:20:00|10391.4|10386.4|10391.6|10386.6|10392.5|10387.5|10390.6|10385.6|56
1721399100000|2024-07-19 14:25:00|10391.9|10386.9|10392.4|10387.4|10392.4|10387.4|10391.1|10386.1|110
1721399400000|2024-07-19 14:30:00|10392.5|10387.5|10392.1|10387.1|10392.5|10387.5|10389.7|10384.7|56
1721399700000|2024-07-19 14:35:00|10391.7|10386.7|10393.1|10388.1|10393.6|10388.6|10391.6|10386.6|52
1721400000000|2024-07-19 14:40:00|10393.2|10388.2|10393.4|10388.4|10395|10390|10393|10388|67
1721400300000|2024-07-19 14:45:00|10393.2|10388.2|10392.6|10387.6|10394.1|10389.1|10391.2|10386.2|10
1721400600000|2024-07-19 14:50:00|10392.7|10387.7|10391.1|10386.1|10393.1|10388.1|10389.6|10384.6|78
1721400900000|2024-07-19 14:55:00|10390.9|10385.9|10390.5|10385.5|10392.1|10387.1|10389.7|10384.7|25
1721401200000|2024-07-19 15:00:00|10390.6|10385.6|10389.4|10384.4|10390.6|10385.6|10389.4|10384.4|25
1721401500000|2024-07-19 15:05:00|10389.5|10384.5|10389.4|10384.4|10390|10385|10388.7|10383.7|53
1721401800000|2024-07-19 15:10:00|10389.6|10384.6|10390.8|10385.8|10391.1|10386.1|10389.1|10384.1|19
1721402100000|2024-07-19 15:15:00|10390.9|10385.9|10390|10385|10391|10386|10389.6|10384.6|20
1721402400000|2024-07-19 15:20:00|10390.1|10385.1|10392.1|10387.1|10392.4|10387.4|10390.1|10385.1|20
1721402700000|2024-07-19 15:25:00|10391.9|10386.9|10394|10389|10394.1|10389.1|10391.6|10386.6|44
1721403000000|2024-07-19 15:30:00|10394.1|10389.1|10394.9|10389.9|10395.9|10390.9|10393.7|10388.7|24
1721403300000|2024-07-19 15:35:00|10394.7|10389.7|10393.2|10388.2|10394.7|10389.7|10392.5|10387.5|14
1721403600000|2024-07-19 15:40:00|10393.4|10388.4|10393.4|10388.4|10394.4|10389.4|10392.6|10387.6|10
1721403900000|2024-07-19 15:45:00|10393.3|10388.3|10392.1|10387.1|10393.4|10388.4|10391.6|10386.6|27
1721404200000|2024-07-19 15:50:00|10391.9|10386.9|10392.1|10387.1|10392.4|10387.4|10391.6|10386.6|19
1721404500000|2024-07-19 15:55:00|10391.7|10386.7|10391.5|10386.5|10392.4|10387.4|10391.5|10386.5|22
1721404800000|2024-07-19 16:00:00|10391.4|10386.4|10391.7|10386.7|10391.7|10386.7|10390|10385|32
1721405100000|2024-07-19 16:05:00|10391.5|10386.5|10390.7|10385.7|10392.3|10387.3|10390.5|10385.5|14
1721405400000|2024-07-19 16:10:00|10390.5|10385.5|10389.7|10384.7|10390.9|10385.9|10389|10384|5
1721405700000|2024-07-19 16:15:00|10389.5|10384.5|10389.7|10384.7|10390|10385|10389|10384|11
1721406000000|2024-07-19 16:20:00|10389.5|10384.5|10391.3|10386.3|10391.7|10386.7|10389.5|10384.5|35
1721406300000|2024-07-19 16:25:00|10391.1|10386.1|10390.9|10385.9|10391.4|10386.4|10390.5|10385.5|46
1721406600000|2024-07-19 16:30:00|10390.7|10385.7|10391.1|10386.1|10391.7|10386.7|10390|10385|65
1721406900000|2024-07-19 16:35:00|10391.3|10386.3|10391.7|10386.7|10392.1|10387.1|10390.5|10385.5|11
1721407200000|2024-07-19 16:40:00|10391.5|10386.5|10392.6|10387.6|10392.8|10387.8|10390.9|10385.9|25
1721407500000|2024-07-19 16:45:00|10392.5|10387.5|10392.8|10387.8|10393.3|10388.3|10392.4|10387.4|8
1721407800000|2024-07-19 16:50:00|10393|10388|10394.3|10389.3|10394.8|10389.8|10392.8|10387.8|6
1721408100000|2024-07-19 16:55:00|10394.5|10389.5|10394.8|10389.8|10395.3|10390.3|10393.8|10388.8|2
1721408400000|2024-07-19 17:00:00|10394.3|10389.3|10396.1|10391.1|10396.3|10391.3|10394.3|10389.3|29
1721408700000|2024-07-19 17:05:00|10396.3|10391.3|10396.8|10391.8|10397.3|10392.3|10395.3|10390.3|15
1721409000000|2024-07-19 17:10:00|10396.6|10391.6|10396.3|10391.3|10397.3|10392.3|10396.3|10391.3|11
1721409300000|2024-07-19 17:15:00|10396.5|10391.5|10396.2|10391.2|10396.8|10391.8|10394.8|10389.8|12
1721409600000|2024-07-19 17:20:00|10396.5|10391.5|10395.8|10390.8|10397.3|10392.3|10395.8|10390.8|6
1721409900000|2024-07-19 17:25:00|10395.7|10390.7|10396.7|10391.7|10397.2|10392.2|10395.3|10390.3|96
1721410200000|2024-07-19 17:30:00|10397|10392|10395.8|10390.8|10397.9|10392.9|10395.7|10390.7|21
1721410500000|2024-07-19 17:35:00|10396|10391|10394.5|10389.5|10396.2|10391.2|10393.8|10388.8|17
1721410800000|2024-07-19 17:40:00|10394.3|10389.3|10395.1|10390.1|10395.2|10390.2|10393.8|10388.8|33
1721411100000|2024-07-19 17:45:00|10395.2|10390.2|10394.3|10389.3|10395.7|10390.7|10394.3|10389.3|9
1721411400000|2024-07-19 17:50:00|10394.2|10389.2|10395.2|10390.2|10395.2|10390.2|10394|10389|5
1721411700000|2024-07-19 17:55:00|10395.1|10390.1|10394.4|10389.4|10395.1|10390.1|10393.8|10388.8|30
1721412000000|2024-07-19 18:00:00|10394.3|10389.3|10395.2|10390.2|10395.2|10390.2|10393.8|10388.8|14
1721412300000|2024-07-19 18:05:00|10395|10390|10394.8|10389.8|10395.3|10390.3|10394.3|10389.3|14
1721412600000|2024-07-19 18:10:00|10395.1|10390.1|10396|10391|10396.3|10391.3|10395.1|10390.1|15
1721412900000|2024-07-19 18:15:00|10395.8|10390.8|10396.8|10391.8|10397.1|10392.1|10395.3|10390.3|7
1721413200000|2024-07-19 18:20:00|10397|10392|10398|10393|10398.2|10393.2|10397|10392|74
1721413500000|2024-07-19 18:25:00|10397.8|10392.8|10398.3|10393.3|10398.7|10393.7|10397.3|10392.3|30
1721413800000|2024-07-19 18:30:00|10398.5|10393.5|10399.2|10394.2|10399.2|10394.2|10397.7|10392.7|52
1721414100000|2024-07-19 18:35:00|10398.7|10393.7|10399.7|10394.7|10400.1|10395.1|10398.7|10393.7|42
1721414400000|2024-07-19 18:40:00|10399.9|10394.9|10402|10397|10402.2|10397.2|10399.7|10394.7|80
1721414700000|2024-07-19 18:45:00|10402.1|10397.1|10401.3|10396.3|10402.2|10397.2|10400.8|10395.8|16
1721415000000|2024-07-19 18:50:00|10400.8|10395.8|10400.3|10395.3|10400.8|10395.8|10399.8|10394.8|31
1721415300000|2024-07-19 18:55:00|10400.2|10395.2|10399.7|10394.7|10400.2|10395.2|10399.3|10394.3|127
1721415600000|2024-07-19 19:00:00|10399.9|10394.9|10397.2|10392.2|10399.9|10394.9|10396.8|10391.8|97
1721415900000|2024-07-19 19:05:00|10397.3|10392.3|10398.8|10393.8|10399.3|10394.3|10397|10392|12
1721416200000|2024-07-19 19:10:00|10398.7|10393.7|10399.3|10394.3|10399.3|10394.3|10397.8|10392.8|10
1721416500000|2024-07-19 19:15:00|10399.1|10394.1|10397.8|10392.8|10399.3|10394.3|10397.5|10392.5|30
1721416800000|2024-07-19 19:20:00|10398|10393|10398|10393|10398.3|10393.3|10397.3|10392.3|12
1721417100000|2024-07-19 19:25:00|10397.8|10392.8|10398.7|10393.7|10398.8|10393.8|10397.8|10392.8|10
1721417400000|2024-07-19 19:30:00|10398.6|10393.6|10398.8|10393.8|10399.3|10394.3|10398.3|10393.3|49
1721417700000|2024-07-19 19:35:00|10398.6|10393.6|10399.3|10394.3|10399.8|10394.8|10398.3|10393.3|18
1721418000000|2024-07-19 19:40:00|10399|10394|10398.8|10393.8|10399.8|10394.8|10398.8|10393.8|15
1721418300000|2024-07-19 19:45:00|10398.6|10393.6|10399|10394|10399.3|10394.3|10398.3|10393.3|10
1721418600000|2024-07-19 19:50:00|10399.2|10394.2|10399.8|10394.8|10399.8|10394.8|10398.8|10393.8|43
1721418900000|2024-07-19 19:55:00|10399.6|10394.6|10398.8|10393.8|10400.8|10395.8|10398.8|10393.8|42
1721419200000|2024-07-19 20:00:00|10399|10394|10399|10394|10399|10394|10398.7|10393.7|22
1721419500000|2024-07-19 20:05:00|10398.8|10393.8|10398.3|10393.3|10399|10394|10398.2|10393.2|11
1721419800000|2024-07-19 20:10:00|10398.4|10393.4|10398.8|10393.8|10398.8|10393.8|10398.3|10393.3|17
1721420100000|2024-07-19 20:15:00|10398.6|10393.6|10397.9|10392.9|10398.8|10393.8|10397.9|10392.9|9
1721420400000|2024-07-19 20:20:00|10397.8|10392.8|10397.3|10392.3|10397.8|10392.8|10397.3|10392.3|5
1721420700000|2024-07-19 20:25:00|10397.2|10392.2|10396.3|10391.3|10397.3|10392.3|10396|10391|14
1721421000000|2024-07-19 20:30:00|10396.1|10391.1|10396.5|10391.5|10396.8|10391.8|10396.1|10391.1|1
1721421300000|2024-07-19 20:35:00|10396.4|10391.4|10396.5|10391.5|10396.6|10391.6|10396.1|10391.1|2
1721421600000|2024-07-19 20:40:00|10396.8|10391.8|10396.6|10391.6|10396.8|10391.8|10396.3|10391.3|5
1721421900000|2024-07-19 20:45:00|10396.5|10391.5|10397.3|10392.3|10397.3|10392.3|10396|10391|7
1721422200000|2024-07-19 20:50:00|10397.4|10392.4|10397|10392|10397.8|10392.8|10396.3|10391.3|14
1721422500000|2024-07-19 20:55:00|10396.8|10391.8|10394.4|10389.4|10396.9|10391.9|10393.8|10388.8|29
1721599200000|2024-07-21 22:00:00|10391.2|10386.2|10391.8|10386.8|10392.3|10387.3|10389.1|10384.1|14
1721599500000|2024-07-21 22:05:00|10391.6|10386.6|10391.2|10386.2|10391.9|10386.9|10391.1|10386.1|0
1721599800000|2024-07-21 22:10:00|10391.1|10386.1|10389.7|10384.7|10391.4|10386.4|10389.7|10384.7|19
1721600100000|2024-07-21 22:15:00|10389.6|10384.6|10388.2|10383.2|10389.6|10384.6|10388.2|10383.2|1
1721600400000|2024-07-21 22:20:00|10388.1|10383.1|10386.2|10381.2|10388.1|10383.1|10386|10381|8
1721600700000|2024-07-21 22:25:00|10386.1|10381.1|10385.3|10380.3|10386.4|10381.4|10385.3|10380.3|4
1721601000000|2024-07-21 22:30:00|10385.1|10380.1|10383.9|10378.9|10385.3|10380.3|10383.9|10378.9|1
1721601300000|2024-07-21 22:35:00|10383.8|10378.8|10381.9|10376.9|10384.2|10379.2|10381.9|10376.9|11
1721601600000|2024-07-21 22:40:00|10381.7|10376.7|10380.4|10375.4|10381.7|10376.7|10380.4|10375.4|18
1721601900000|2024-07-21 22:45:00|10380.7|10375.7|10379.5|10374.5|10380.9|10375.9|10379.4|10374.4|1
1721602200000|2024-07-21 22:50:00|10379.4|10374.4|10379.8|10374.8|10379.8|10374.8|10379.1|10374.1|0
1721602500000|2024-07-21 22:55:00|10379.9|10374.9|10379.4|10374.4|10380.1|10375.1|10379.3|10374.3|12
1721602800000|2024-07-21 23:00:00|10379.3|10374.3|10379.3|10374.3|10379.8|10374.8|10378.3|10373.3|7
1721603100000|2024-07-21 23:05:00|10379.4|10374.4|10379.4|10374.4|10379.9|10374.9|10379.3|10374.3|2
1721603400000|2024-07-21 23:10:00|10379.6|10374.6|10378.8|10373.8|10379.7|10374.7|10378.4|10373.4|4
1721603700000|2024-07-21 23:15:00|10378.6|10373.6|10379.3|10374.3|10379.3|10374.3|10378.4|10373.4|7
1721604000000|2024-07-21 23:20:00|10379.4|10374.4|10379.5|10374.5|10379.5|10374.5|10379.4|10374.4|0
1721604300000|2024-07-21 23:25:00|10379.2|10374.2|10377.3|10372.3|10379.2|10374.2|10377.3|10372.3|16
1721604600000|2024-07-21 23:30:00|10377.4|10372.4|10376.8|10371.8|10377.8|10372.8|10376.4|10371.4|4
1721604900000|2024-07-21 23:35:00|10377.1|10372.1|10378.2|10373.2|10378.3|10373.3|10376.9|10371.9|12
1721605200000|2024-07-21 23:40:00|10378.3|10373.3|10378.4|10373.4|10379.4|10374.4|10376.9|10371.9|2
1721605500000|2024-07-21 23:45:00|10378.7|10373.7|10379.7|10374.7|10380.2|10375.2|10378.4|10373.4|3
1721605800000|2024-07-21 23:50:00|10379.8|10374.8|10379.7|10374.7|10380.2|10375.2|10378.8|10373.8|2
1721606100000|2024-07-21 23:55:00|10379.8|10374.8|10381.6|10376.6|10381.8|10376.8|10379.3|10374.3|2
1721606400000|2024-07-22 00:00:00|10381.7|10376.7|10384.2|10379.2|10384.3|10379.3|10381.1|10376.1|60
1721606700000|2024-07-22 00:05:00|10384.3|10379.3|10385.8|10380.8|10387|10382|10384.3|10379.3|89
1721607000000|2024-07-22 00:10:00|10385.9|10380.9|10383.9|10378.9|10385.9|10380.9|10383.4|10378.4|119
1721607300000|2024-07-22 00:15:00|10384.1|10379.1|10384.4|10379.4|10385.2|10380.2|10383.5|10378.5|15
1721607600000|2024-07-22 00:20:00|10384.5|10379.5|10384.8|10379.8|10385.3|10380.3|10384.1|10379.1|9
1721607900000|2024-07-22 00:25:00|10384.9|10379.9|10385.9|10380.9|10386.3|10381.3|10384.4|10379.4|6
1721608200000|2024-07-22 00:30:00|10386|10381|10386.9|10381.9|10387.4|10382.4|10385.6|10380.6|21
1721608500000|2024-07-22 00:35:00|10387|10382|10385.7|10380.7|10387.4|10382.4|10385.5|10380.5|1
1721608800000|2024-07-22 00:40:00|10385.8|10380.8|10387.3|10382.3|10387.4|10382.4|10385.7|10380.7|0
1721609100000|2024-07-22 00:45:00|10387.4|10382.4|10386.1|10381.1|10387.4|10382.4|10385.7|10380.7|2
1721609400000|2024-07-22 00:50:00|10386|10381|10385.9|10380.9|10387.2|10382.2|10385.5|10380.5|2
1721609700000|2024-07-22 00:55:00|10386|10381|10386|10381|10387.3|10382.3|10385.9|10380.9|3
1721610000000|2024-07-22 01:00:00|10385.9|10380.9|10387.4|10382.4|10387.8|10382.8|10385|10380|9
1721610300000|2024-07-22 01:05:00|10387.2|10382.2|10389.4|10384.4|10389.4|10384.4|10387|10382|6
1721610600000|2024-07-22 01:10:00|10389.5|10384.5|10389|10384|10390.3|10385.3|10388.9|10383.9|57
1721610900000|2024-07-22 01:15:00|10388.9|10383.9|10387.9|10382.9|10389.5|10384.5|10387.4|10382.4|6
1721611200000|2024-07-22 01:20:00|10388.3|10383.3|10388.8|10383.8|10389|10384|10387.9|10382.9|10
1721611500000|2024-07-22 01:25:00|10388.9|10383.9|10388|10383|10388.9|10383.9|10387|10382|14
1721611800000|2024-07-22 01:30:00|10387.9|10382.9|10387.4|10382.4|10387.9|10382.9|10387.3|10382.3|16
1721612100000|2024-07-22 01:35:00|10387.2|10382.2|10387.4|10382.4|10387.9|10382.9|10387|10382|2
1721612400000|2024-07-22 01:40:00|10387.5|10382.5|10386.9|10381.9|10387.9|10382.9|10386.5|10381.5|7
1721612700000|2024-07-22 01:45:00|10387|10382|10390.3|10385.3|10390.3|10385.3|10387|10382|8
1721613000000|2024-07-22 01:50:00|10390.4|10385.4|10393.5|10388.5|10393.9|10388.9|10390.4|10385.4|18
1721613300000|2024-07-22 01:55:00|10393.4|10388.4|10394.3|10389.3|10395.4|10390.4|10393.4|10388.4|17
1721613600000|2024-07-22 02:00:00|10394.5|10389.5|10395.9|10390.9|10396.3|10391.3|10394.5|10389.5|19
1721613900000|2024-07-22 02:05:00|10395.8|10390.8|10394.8|10389.8|10395.8|10390.8|10394.6|10389.6|36
1721614200000|2024-07-22 02:10:00|10394.5|10389.5|10394.4|10389.4|10395.9|10390.9|10394|10389|30
1721614500000|2024-07-22 02:15:00|10394.3|10389.3|10395.3|10390.3|10395.8|10390.8|10394|10389|19
1721614800000|2024-07-22 02:20:00|10395.4|10390.4|10394.7|10389.7|10395.8|10390.8|10394|10389|9
1721615100000|2024-07-22 02:25:00|10394.8|10389.8|10393.3|10388.3|10394.8|10389.8|10392.9|10387.9|34
1721615400000|2024-07-22 02:30:00|10393|10388|10392.5|10387.5|10393.5|10388.5|10391.9|10386.9|9
1721615700000|2024-07-22 02:35:00|10392.4|10387.4|10392.4|10387.4|10392.8|10387.8|10392|10387|1
1721616000000|2024-07-22 02:40:00|10392.2|10387.2|10391.9|10386.9|10392.4|10387.4|10391.9|10386.9|0
1721616300000|2024-07-22 02:45:00|10391.6|10386.6|10390.9|10385.9|10391.8|10386.8|10390.1|10385.1|10
1721616600000|2024-07-22 02:50:00|10390.8|10385.8|10389.9|10384.9|10390.9|10385.9|10389.6|10384.6|2
1721616900000|2024-07-22 02:55:00|10389.7|10384.7|10390.3|10385.3|10390.3|10385.3|10388.4|10383.4|9
1721617200000|2024-07-22 03:00:00|10390.5|10385.5|10389.4|10384.4|10390.9|10385.9|10389.4|10384.4|1
1721617500000|2024-07-22 03:05:00|10389.3|10384.3|10388.6|10383.6|10389.8|10384.8|10388.1|10383.1|13
1721617800000|2024-07-22 03:10:00|10388.4|10383.4|10389.3|10384.3|10389.6|10384.6|10388.4|10383.4|12
1721618100000|2024-07-22 03:15:00|10389.5|10384.5|10389.3|10384.3|10389.8|10384.8|10388.8|10383.8|0
1721618400000|2024-07-22 03:20:00|10389.5|10384.5|10389.3|10384.3|10389.8|10384.8|10389.3|10384.3|0
1721618700000|2024-07-22 03:25:00|10389.5|10384.5|10390.1|10385.1|10390.3|10385.3|10389.5|10384.5|3
1721619000000|2024-07-22 03:30:00|10389.9|10384.9|10389.3|10384.3|10390.1|10385.1|10389.3|10384.3|0
1721619300000|2024-07-22 03:35:00|10389.5|10384.5|10390.6|10385.6|10391.2|10386.2|10389.3|10384.3|2
1721619600000|2024-07-22 03:40:00|10390.5|10385.5|10389.8|10384.8|10390.5|10385.5|10389.5|10384.5|2
1721619900000|2024-07-22 03:45:00|10390|10385|10390.1|10385.1|10390.8|10385.8|10389.9|10384.9|12
1721620200000|2024-07-22 03:50:00|10390|10385|10389.8|10384.8|10390.3|10385.3|10389.4|10384.4|1
1721620500000|2024-07-22 03:55:00|10390|10385|10390.2|10385.2|10390.8|10385.8|10389.8|10384.8|1
1721620800000|2024-07-22 04:00:00|10390.1|10385.1|10390.3|10385.3|10391.2|10386.2|10388.4|10383.4|20
1721621100000|2024-07-22 04:05:00|10390.5|10385.5|10391.7|10386.7|10391.7|10386.7|10390.5|10385.5|22
1721621400000|2024-07-22 04:10:00|10391.8|10386.8|10390.8|10385.8|10391.8|10386.8|10390.3|10385.3|15
1721621700000|2024-07-22 04:15:00|10390.7|10385.7|10390.3|10385.3|10390.8|10385.8|10389.8|10384.8|2
1721622000000|2024-07-22 04:20:00|10390.2|10385.2|10390.7|10385.7|10390.8|10385.8|10389.9|10384.9|0
1721622300000|2024-07-22 04:25:00|10390.6|10385.6|10389.8|10384.8|10390.8|10385.8|10389.3|10384.3|2
1721622600000|2024-07-22 04:30:00|10389.6|10384.6|10391.3|10386.3|10391.8|10386.8|10389.6|10384.6|10
1721622900000|2024-07-22 04:35:00|10391.5|10386.5|10391.8|10386.8|10392|10387|10391.3|10386.3|0
1721623200000|2024-07-22 04:40:00|10392|10387|10391.3|10386.3|10392.3|10387.3|10391.3|10386.3|14
1721623500000|2024-07-22 04:45:00|10391.1|10386.1|10391.8|10386.8|10391.8|10386.8|10390.9|10385.9|4
1721623800000|2024-07-22 04:50:00|10391.6|10386.6|10391.8|10386.8|10392|10387|10391.3|10386.3|2
1721624100000|2024-07-22 04:55:00|10391.9|10386.9|10392.8|10387.8|10392.9|10387.9|10391.9|10386.9|1
1721624400000|2024-07-22 05:00:00|10393|10388|10393|10388|10393.3|10388.3|10392.6|10387.6|9
1721624700000|2024-07-22 05:05:00|10393.1|10388.1|10393.8|10388.8|10394.3|10389.3|10393|10388|0
1721625000000|2024-07-22 05:10:00|10394|10389|10393.8|10388.8|10394.6|10389.6|10392.8|10387.8|5
1721625300000|2024-07-22 05:15:00|10394|10389|10394.1|10389.1|10394.3|10389.3|10392.9|10387.9|8
1721625600000|2024-07-22 05:20:00|10394.3|10389.3|10393.3|10388.3|10395|10390|10393.3|10388.3|3
1721625900000|2024-07-22 05:25:00|10393.2|10388.2|10391.8|10386.8|10393.7|10388.7|10390.8|10385.8|28
1721626200000|2024-07-22 05:30:00|10392|10387|10392.2|10387.2|10392.5|10387.5|10390.8|10385.8|1
1721626500000|2024-07-22 05:35:00|10392.3|10387.3|10392.6|10387.6|10393.2|10388.2|10392.3|10387.3|10
1721626800000|2024-07-22 05:40:00|10392.4|10387.4|10393.8|10388.8|10394.3|10389.3|10392.4|10387.4|9
1721627100000|2024-07-22 05:45:00|10393.6|10388.6|10392.9|10387.9|10394.3|10389.3|10392.7|10387.7|7
1721627400000|2024-07-22 05:50:00|10392.7|10387.7|10392.4|10387.4|10392.7|10387.7|10391.8|10386.8|18
1721627700000|2024-07-22 05:55:00|10392.3|10387.3|10392.3|10387.3|10393.4|10388.4|10391.8|10386.8|49
1721628000000|2024-07-22 06:00:00|10392.4|10387.4|10390.9|10385.9|10393.4|10388.4|10389.1|10384.1|51
1721628300000|2024-07-22 06:05:00|10391|10386|10386.8|10381.8|10391.3|10386.3|10386.6|10381.6|32
1721628600000|2024-07-22 06:10:00|10386.9|10381.9|10387|10382|10387.3|10382.3|10383.8|10378.8|51
1721628900000|2024-07-22 06:15:00|10387.1|10382.1|10390.4|10385.4|10390.9|10385.9|10386.7|10381.7|29
1721629200000|2024-07-22 06:20:00|10390.5|10385.5|10389.4|10384.4|10391.5|10386.5|10389|10384|27
1721629500000|2024-07-22 06:25:00|10389.5|10384.5|10388.6|10383.6|10390.1|10385.1|10387.1|10382.1|30
1721629800000|2024-07-22 06:30:00|10388.9|10383.9|10386.7|10381.7|10389.4|10384.4|10385.5|10380.5|25
1721630100000|2024-07-22 06:35:00|10386.8|10381.8|10386|10381|10387.3|10382.3|10382.8|10377.8|37
1721630400000|2024-07-22 06:40:00|10385.6|10380.6|10382.8|10377.8|10386|10381|10382|10377|51
1721630700000|2024-07-22 06:45:00|10383|10378|10385.7|10380.7|10386|10381|10383|10378|23
1721631000000|2024-07-22 06:50:00|10385.6|10380.6|10386.7|10381.7|10388|10383|10385.5|10380.5|40
1721631300000|2024-07-22 06:55:00|10386.6|10381.6|10388.3|10383.3|10390|10385|10386.6|10381.6|27
1721631600000|2024-07-22 07:00:00|10388.5|10383.5|10386.9|10381.9|10388.5|10383.5|10385.2|10380.2|96
1721631900000|2024-07-22 07:05:00|10386.8|10381.8|10386.3|10381.3|10388.3|10383.3|10385.7|10380.7|69
1721632200000|2024-07-22 07:10:00|10386.2|10381.2|10386.7|10381.7|10387.5|10382.5|10385.2|10380.2|15
1721632500000|2024-07-22 07:15:00|10386.9|10381.9|10387.5|10382.5|10388.5|10383.5|10386.4|10381.4|22
1721632800000|2024-07-22 07:20:00|10387.6|10382.6|10385.6|10380.6|10387.7|10382.7|10385.2|10380.2|25
1721633100000|2024-07-22 07:25:00|10385.7|10380.7|10384|10379|10385.7|10380.7|10382.8|10377.8|27
1721633400000|2024-07-22 07:30:00|10384.1|10379.1|10386.2|10381.2|10386.5|10381.5|10383.7|10378.7|16
1721633700000|2024-07-22 07:35:00|10386.3|10381.3|10386.5|10381.5|10387.3|10382.3|10385.7|10380.7|22
1721634000000|2024-07-22 07:40:00|10386.3|10381.3|10386.6|10381.6|10387.2|10382.2|10385.2|10380.2|23
1721634300000|2024-07-22 07:45:00|10386.5|10381.5|10386.5|10381.5|10387.7|10382.7|10385.2|10380.2|12
1721634600000|2024-07-22 07:50:00|10386.3|10381.3|10385.2|10380.2|10387.5|10382.5|10385.2|10380.2|35
1721634900000|2024-07-22 07:55:00|10385.3|10380.3|10387|10382|10388|10383|10385.2|10380.2|14
1721635200000|2024-07-22 08:00:00|10386.8|10381.8|10386.2|10381.2|10388|10383|10386.1|10381.1|18
1721635500000|2024-07-22 08:05:00|10386.1|10381.1|10385.3|10380.3|10386.2|10381.2|10384.2|10379.2|20
1721635800000|2024-07-22 08:10:00|10385.5|10380.5|10384|10379|10386.6|10381.6|10383.2|10378.2|29
1721636100000|2024-07-22 08:15:00|10383.8|10378.8|10385.7|10380.7|10386|10381|10383.7|10378.7|26
1721636400000|2024-07-22 08:20:00|10386|10381|10386.2|10381.2|10387|10382|10386|10381|14
1721636700000|2024-07-22 08:25:00|10386.3|10381.3|10385.2|10380.2|10387.2|10382.2|10385.1|10380.1|8
1721637000000|2024-07-22 08:30:00|10384.8|10379.8|10383.6|10378.6|10385.3|10380.3|10383.3|10378.3|8
1721637300000|2024-07-22 08:35:00|10383.7|10378.7|10385.7|10380.7|10385.8|10380.8|10383.2|10378.2|33
1721637600000|2024-07-22 08:40:00|10385.8|10380.8|10385.5|10380.5|10387.2|10382.2|10385.2|10380.2|15
1721637900000|2024-07-22 08:45:00|10385.6|10380.6|10388.7|10383.7|10389.3|10384.3|10385.6|10380.6|20
1721638200000|2024-07-22 08:50:00|10388.8|10383.8|10386|10381|10389|10384|10385.8|10380.8|15
1721638500000|2024-07-22 08:55:00|10386.1|10381.1|10386|10381|10386.8|10381.8|10385.1|10380.1|16
1721638800000|2024-07-22 09:00:00|10385.6|10380.6|10386.4|10381.4|10386.4|10381.4|10384.3|10379.3|17
1721639100000|2024-07-22 09:05:00|10386.6|10381.6|10382.9|10377.9|10386.6|10381.6|10382.6|10377.6|21
1721639400000|2024-07-22 09:10:00|10383.1|10378.1|10382|10377|10383.9|10378.9|10381.6|10376.6|25
1721639700000|2024-07-22 09:15:00|10382.1|10377.1|10382.6|10377.6|10382.9|10377.9|10382.1|10377.1|34
1721640000000|2024-07-22 09:20:00|10382.8|10377.8|10382.1|10377.1|10383.1|10378.1|10381.6|10376.6|14
1721640300000|2024-07-22 09:25:00|10382.4|10377.4|10382.6|10377.6|10383.1|10378.1|10382.3|10377.3|5
1721640600000|2024-07-22 09:30:00|10382.5|10377.5|10383.6|10378.6|10384|10379|10381.7|10376.7|26
1721640900000|2024-07-22 09:35:00|10383.5|10378.5|10382.9|10377.9|10383.9|10378.9|10382.6|10377.6|8
1721641200000|2024-07-22 09:40:00|10383|10378|10382.9|10377.9|10383.4|10378.4|10381.5|10376.5|12
1721641500000|2024-07-22 09:45:00|10382.8|10377.8|10381|10376|10382.9|10377.9|10381|10376|12
1721641800000|2024-07-22 09:50:00|10380.9|10375.9|10379.4|10374.4|10381.9|10376.9|10379.4|10374.4|26
1721642100000|2024-07-22 09:55:00|10379.8|10374.8|10382.2|10377.2|10382.4|10377.4|10379.5|10374.5|5
1721642400000|2024-07-22 10:00:00|10382.4|10377.4|10384.4|10379.4|10384.4|10379.4|10382.3|10377.3|12
1721642700000|2024-07-22 10:05:00|10384.6|10379.6|10384.9|10379.9|10385.9|10380.9|10383.3|10378.3|13
1721643000000|2024-07-22 10:10:00|10384.8|10379.8|10384.5|10379.5|10385.7|10380.7|10384.5|10379.5|6
1721643300000|2024-07-22 10:15:00|10384.2|10379.2|10383.8|10378.8|10384.4|10379.4|10383|10378|8
1721643600000|2024-07-22 10:20:00|10383.9|10378.9|10381.9|10376.9|10383.9|10378.9|10381|10376|11
1721643900000|2024-07-22 10:25:00|10382.1|10377.1|10383|10378|10383.4|10378.4|10381.5|10376.5|3
1721644200000|2024-07-22 10:30:00|10382.9|10377.9|10383|10378|10384.5|10379.5|10382|10377|8
1721644500000|2024-07-22 10:35:00|10382.9|10377.9|10383.9|10378.9|10383.9|10378.9|10381|10376|23
1721644800000|2024-07-22 10:40:00|10383.8|10378.8|10383.1|10378.1|10384.9|10379.9|10382.8|10377.8|33
1721645100000|2024-07-22 10:45:00|10383.4|10378.4|10383.5|10378.5|10385.1|10380.1|10382.7|10377.7|6
1721645400000|2024-07-22 10:50:00|10383.4|10378.4|10384.7|10379.7|10385.4|10380.4|10383.4|10378.4|16
1721645700000|2024-07-22 10:55:00|10384.9|10379.9|10384.5|10379.5|10385.2|10380.2|10384.2|10379.2|2
1721646000000|2024-07-22 11:00:00|10384.6|10379.6|10385.6|10380.6|10385.6|10380.6|10383.2|10378.2|18
1721646300000|2024-07-22 11:05:00|10385.5|10380.5|10386.1|10381.1|10386.9|10381.9|10385.2|10380.2|5
1721646600000|2024-07-22 11:10:00|10386|10381|10386.7|10381.7|10387.2|10382.2|10385.2|10380.2|9
1721646900000|2024-07-22 11:15:00|10386.6|10381.6|10386|10381|10386.8|10381.8|10385.6|10380.6|15
1721647200000|2024-07-22 11:20:00|10386.3|10381.3|10386.8|10381.8|10386.8|10381.8|10386|10381|4
1721647500000|2024-07-22 11:25:00|10386.7|10381.7|10387.1|10382.1|10387.2|10382.2|10386.1|10381.1|8
1721647800000|2024-07-22 11:30:00|10387.2|10382.2|10385.8|10380.8|10387.2|10382.2|10385.6|10380.6|11
1721648100000|2024-07-22 11:35:00|10385.9|10380.9|10385.5|10380.5|10386.4|10381.4|10385.1|10380.1|7
1721648400000|2024-07-22 11:40:00|10385.2|10380.2|10386|10381|10386.4|10381.4|10384.6|10379.6|15
1721648700000|2024-07-22 11:45:00|10386.2|10381.2|10386|10381|10386.8|10381.8|10385.7|10380.7|15
1721649000000|2024-07-22 11:50:00|10385.9|10380.9|10389.3|10384.3|10389.3|10384.3|10385.9|10380.9|11
1721649300000|2024-07-22 11:55:00|10389.1|10384.1|10388.9|10383.9|10389.9|10384.9|10388|10383|8
1721649600000|2024-07-22 12:00:00|10388.7|10383.7|10388.3|10383.3|10390.4|10385.4|10387.9|10382.9|17
1721649900000|2024-07-22 12:05:00|10388.4|10383.4|10387.9|10382.9|10388.8|10383.8|10386.9|10381.9|12
1721650200000|2024-07-22 12:10:00|10387.7|10382.7|10391|10386|10391|10386|10387.6|10382.6|28
1721650500000|2024-07-22 12:15:00|10390.8|10385.8|10389.9|10384.9|10391|10386|10389.4|10384.4|38
1721650800000|2024-07-22 12:20:00|10390|10385|10387.6|10382.6|10390|10385|10387.1|10382.1|95
1721651100000|2024-07-22 12:25:00|10387.5|10382.5|10389.5|10384.5|10389.5|10384.5|10387.2|10382.2|53
1721651400000|2024-07-22 12:30:00|10389.6|10384.6|10392.5|10387.5|10393.4|10388.4|10389.5|10384.5|83
1721651700000|2024-07-22 12:35:00|10392.1|10387.1|10393.5|10388.5|10394.4|10389.4|10392.1|10387.1|34
1721652000000|2024-07-22 12:40:00|10393.4|10388.4|10395.9|10390.9|10395.9|10390.9|10393|10388|28
1721652300000|2024-07-22 12:45:00|10396|10391|10396.5|10391.5|10399.4|10394.4|10396|10391|96
1721652600000|2024-07-22 12:50:00|10396.4|10391.4|10395.5|10390.5|10396.4|10391.4|10394.5|10389.5|33
1721652900000|2024-07-22 12:55:00|10395.9|10390.9|10395|10390|10396.9|10391.9|10394.5|10389.5|22
1721653200000|2024-07-22 13:00:00|10395.1|10390.1|10395.6|10390.6|10396.4|10391.4|10394.5|10389.5|33
1721653500000|2024-07-22 13:05:00|10395.5|10390.5|10394.9|10389.9|10396|10391|10394|10389|25
1721653800000|2024-07-22 13:10:00|10395.1|10390.1|10396.2|10391.2|10396.5|10391.5|10394.1|10389.1|18
1721654100000|2024-07-22 13:15:00|10396.1|10391.1|10394.2|10389.2|10396.4|10391.4|10394|10389|35
1721654400000|2024-07-22 13:20:00|10394.4|10389.4|10394.9|10389.9|10395.4|10390.4|10392.7|10387.7|40
1721654700000|2024-07-22 13:25:00|10395.3|10390.3|10395.8|10390.8|10396.7|10391.7|10394.4|10389.4|57
1721655000000|2024-07-22 13:30:00|10395.9|10390.9|10391.7|10386.7|10395.9|10390.9|10391.4|10386.4|86
1721655300000|2024-07-22 13:35:00|10391.5|10386.5|10392.9|10387.9|10394|10389|10391.4|10386.4|30
1721655600000|2024-07-22 13:40:00|10392.5|10387.5|10393.7|10388.7|10393.9|10388.9|10390.9|10385.9|62
1721655900000|2024-07-22 13:45:00|10393.9|10388.9|10394.4|10389.4|10395.4|10390.4|10392.9|10387.9|33
1721656200000|2024-07-22 13:50:00|10394|10389|10394.3|10389.3|10396.4|10391.4|10394|10389|28
1721656500000|2024-07-22 13:55:00|10394.4|10389.4|10396.1|10391.1|10397.4|10392.4|10394.4|10389.4|57
1721656800000|2024-07-22 14:00:00|10396|10391|10395.4|10390.4|10396.4|10391.4|10394.1|10389.1|29
1721657100000|2024-07-22 14:05:00|10395.5|10390.5|10397.4|10392.4|10397.7|10392.7|10395|10390|30
1721657400000|2024-07-22 14:10:00|10397.3|10392.3|10398.2|10393.2|10398.6|10393.6|10395.9|10390.9|35
1721657700000|2024-07-22 14:15:00|10398.1|10393.1|10400.4|10395.4|10401.9|10396.9|10398.1|10393.1|74
1721658000000|2024-07-22 14:20:00|10400.7|10395.7|10399.7|10394.7|10400.9|10395.9|10399|10394|40
1721658300000|2024-07-22 14:25:00|10399.6|10394.6|10398.4|10393.4|10400.6|10395.6|10398|10393|38
1721658600000|2024-07-22 14:30:00|10398.7|10393.7|10396.9|10391.9|10398.9|10393.9|10396.9|10391.9|34
1721658900000|2024-07-22 14:35:00|10397.4|10392.4|10396.4|10391.4|10397.4|10392.4|10395.9|10390.9|35
1721659200000|2024-07-22 14:40:00|10396.5|10391.5|10394.9|10389.9|10396.5|10391.5|10394.6|10389.6|78
1721659500000|2024-07-22 14:45:00|10395|10390|10396.8|10391.8|10396.8|10391.8|10394.6|10389.6|34
1721659800000|2024-07-22 14:50:00|10396.7|10391.7|10395|10390|10396.8|10391.8|10394.4|10389.4|28
1721660100000|2024-07-22 14:55:00|10394.9|10389.9|10394.4|10389.4|10395.8|10390.8|10393.7|10388.7|54
1721660400000|2024-07-22 15:00:00|10394.3|10389.3|10392.3|10387.3|10394.8|10389.8|10392|10387|23
1721660700000|2024-07-22 15:05:00|10392.4|10387.4|10395.3|10390.3|10395.3|10390.3|10392.4|10387.4|38
1721661000000|2024-07-22 15:10:00|10395.2|10390.2|10393.8|10388.8|10395.5|10390.5|10392.7|10387.7|54
1721661300000|2024-07-22 15:15:00|10393.7|10388.7|10394.5|10389.5|10396|10391|10393.4|10388.4|52
1721661600000|2024-07-22 15:20:00|10394.4|10389.4|10395.3|10390.3|10395.8|10390.8|10393.9|10388.9|21
1721661900000|2024-07-22 15:25:00|10395.2|10390.2|10396.4|10391.4|10396.7|10391.7|10395|10390|11
1721662200000|2024-07-22 15:30:00|10396.2|10391.2|10397.7|10392.7|10398.3|10393.3|10395.7|10390.7|25
1721662500000|2024-07-22 15:35:00|10397.5|10392.5|10399.4|10394.4|10399.4|10394.4|10396.2|10391.2|33
1721662800000|2024-07-22 15:40:00|10399.7|10394.7|10400.3|10395.3|10400.3|10395.3|10398.5|10393.5|30
1721663100000|2024-07-22 15:45:00|10400.4|10395.4|10400.4|10395.4|10401.2|10396.2|10399|10394|113
1721663400000|2024-07-22 15:50:00|10400.6|10395.6|10400.3|10395.3|10402.3|10397.3|10400|10395|69
1721663700000|2024-07-22 15:55:00|10400.4|10395.4|10399.5|10394.5|10400.9|10395.9|10398.9|10393.9|22
1721664000000|2024-07-22 16:00:00|10399.4|10394.4|10400|10395|10400.4|10395.4|10398.9|10393.9|13
1721664300000|2024-07-22 16:05:00|10400.3|10395.3|10397.7|10392.7|10400.3|10395.3|10397.3|10392.3|23
1721664600000|2024-07-22 16:10:00|10397.8|10392.8|10397.2|10392.2|10398.8|10393.8|10397.2|10392.2|17
1721664900000|2024-07-22 16:15:00|10397|10392|10395.7|10390.7|10397|10392|10395.4|10390.4|16
1721665200000|2024-07-22 16:20:00|10395.8|10390.8|10395.7|10390.7|10396.3|10391.3|10395|10390|14
1721665500000|2024-07-22 16:25:00|10395.8|10390.8|10396.6|10391.6|10396.8|10391.8|10395.3|10390.3|24
1721665800000|2024-07-22 16:30:00|10396.7|10391.7|10396.3|10391.3|10397.3|10392.3|10396.1|10391.1|12
1721666100000|2024-07-22 16:35:00|10396.4|10391.4|10394.2|10389.2|10396.8|10391.8|10393.9|10388.9|35
1721666400000|2024-07-22 16:40:00|10394.3|10389.3|10394.9|10389.9|10395.3|10390.3|10394.2|10389.2|8
1721666700000|2024-07-22 16:45:00|10395.1|10390.1|10395.4|10390.4|10395.8|10390.8|10394.3|10389.3|7
1721667000000|2024-07-22 16:50:00|10395.6|10390.6|10394|10389|10395.8|10390.8|10393.9|10388.9|13
1721667300000|2024-07-22 16:55:00|10393.9|10388.9|10393.9|10388.9|10394.8|10389.8|10393.2|10388.2|10
1721667600000|2024-07-22 17:00:00|10393.7|10388.7|10391.8|10386.8|10393.8|10388.8|10391.5|10386.5|17
1721667900000|2024-07-22 17:05:00|10391.7|10386.7|10391.3|10386.3|10391.9|10386.9|10390.7|10385.7|10
1721668200000|2024-07-22 17:10:00|10391.1|10386.1|10389.8|10384.8|10391.3|10386.3|10389.4|10384.4|11
1721668500000|2024-07-22 17:15:00|10389.7|10384.7|10391.7|10386.7|10392|10387|10389.5|10384.5|13
1721668800000|2024-07-22 17:20:00|10391.8|10386.8|10392.3|10387.3|10392.8|10387.8|10391.5|10386.5|7
1721669100000|2024-07-22 17:25:00|10392.4|10387.4|10391.9|10386.9|10392.4|10387.4|10391|10386|11
1721669400000|2024-07-22 17:30:00|10392.1|10387.1|10391.4|10386.4|10392.4|10387.4|10391|10386|19
1721669700000|2024-07-22 17:35:00|10391.3|10386.3|10391.8|10386.8|10393|10388|10391.3|10386.3|10
1721670000000|2024-07-22 17:40:00|10391.7|10386.7|10391.6|10386.6|10392.3|10387.3|10391.5|10386.5|12
1721670300000|2024-07-22 17:45:00|10391.5|10386.5|10391.3|10386.3|10391.8|10386.8|10390.5|10385.5|39
1721670600000|2024-07-22 17:50:00|10391.1|10386.1|10391.4|10386.4|10391.5|10386.5|10390.9|10385.9|5
1721670900000|2024-07-22 17:55:00|10391.1|10386.1|10391.8|10386.8|10392.3|10387.3|10391.1|10386.1|8
1721671200000|2024-07-22 18:00:00|10391.6|10386.6|10392.8|10387.8|10392.8|10387.8|10391.5|10386.5|15
1721671500000|2024-07-22 18:05:00|10393|10388|10392.8|10387.8|10393.8|10388.8|10392.5|10387.5|9
1721671800000|2024-07-22 18:10:00|10392.9|10387.9|10393.4|10388.4|10393.5|10388.5|10392.5|10387.5|5
1721672100000|2024-07-22 18:15:00|10393.5|10388.5|10392.1|10387.1|10393.5|10388.5|10392|10387|20
1721672400000|2024-07-22 18:20:00|10392|10387|10391.4|10386.4|10392.3|10387.3|10391|10386|26
1721672700000|2024-07-22 18:25:00|10391.2|10386.2|10392.8|10387.8|10392.8|10387.8|10391|10386|23
1721673000000|2024-07-22 18:30:00|10392.6|10387.6|10392.3|10387.3|10393|10388|10391.6|10386.6|9
1721673300000|2024-07-22 18:35:00|10392.5|10387.5|10392.5|10387.5|10393|10388|10392.1|10387.1|9
1721673600000|2024-07-22 18:40:00|10392.3|10387.3|10392.5|10387.5|10392.8|10387.8|10391.5|10386.5|23
1721673900000|2024-07-22 18:45:00|10392.6|10387.6|10392|10387|10392.8|10387.8|10392|10387|10
1721674200000|2024-07-22 18:50:00|10391.8|10386.8|10391|10386|10392|10387|10390.6|10385.6|47
1721674500000|2024-07-22 18:55:00|10390.8|10385.8|10391.3|10386.3|10391.5|10386.5|10390.5|10385.5|163
1721674800000|2024-07-22 19:00:00|10391.5|10386.5|10393.3|10388.3|10393.4|10388.4|10391.3|10386.3|67
1721675100000|2024-07-22 19:05:00|10393.5|10388.5|10392.8|10387.8|10393.8|10388.8|10392.3|10387.3|135
1721675400000|2024-07-22 19:10:00|10392.5|10387.5|10392.3|10387.3|10392.8|10387.8|10391.8|10386.8|21
1721675700000|2024-07-22 19:15:00|10392.4|10387.4|10393.3|10388.3|10393.3|10388.3|10392.3|10387.3|33
1721676000000|2024-07-22 19:20:00|10393|10388|10392.8|10387.8|10393.3|10388.3|10392.8|10387.8|6
1721676300000|2024-07-22 19:25:00|10392.9|10387.9|10393.3|10388.3|10393.7|10388.7|10392.8|10387.8|5
1721676600000|2024-07-22 19:30:00|10393.4|10388.4|10393.4|10388.4|10393.8|10388.8|10393.3|10388.3|6
1721676900000|2024-07-22 19:35:00|10393.3|10388.3|10392.4|10387.4|10393.3|10388.3|10392.3|10387.3|11
1721677200000|2024-07-22 19:40:00|10392.5|10387.5|10392.6|10387.6|10392.8|10387.8|10392.1|10387.1|16
1721677500000|2024-07-22 19:45:00|10392.8|10387.8|10393.5|10388.5|10393.6|10388.6|10392.5|10387.5|11
1721677800000|2024-07-22 19:50:00|10393.6|10388.6|10393.8|10388.8|10393.8|10388.8|10393.3|10388.3|29
1721678100000|2024-07-22 19:55:00|10393.6|10388.6|10392.3|10387.3|10393.9|10388.9|10392.1|10387.1|76
1721678400000|2024-07-22 20:00:00|10392.5|10387.5|10392.4|10387.4|10392.5|10387.5|10392|10387|7
1721678700000|2024-07-22 20:05:00|10392.5|10387.5|10392.3|10387.3|10392.8|10387.8|10392.3|10387.3|31
1721679000000|2024-07-22 20:10:00|10392|10387|10392|10387|10392|10387|10391.6|10386.6|5
1721679300000|2024-07-22 20:15:00|10392.1|10387.1|10392.1|10387.1|10392.1|10387.1|10392.1|10387.1|8
1721679600000|2024-07-22 20:20:00|10392.3|10387.3|10392.6|10387.6|10392.8|10387.8|10392.3|10387.3|2
1721679900000|2024-07-22 20:25:00|10392.5|10387.5|10392.5|10387.5|10392.5|10387.5|10392.5|10387.5|0
1721680200000|2024-07-22 20:30:00|10392.6|10387.6|10392.6|10387.6|10393|10388|10392.5|10387.5|4
1721680500000|2024-07-22 20:35:00|10392.5|10387.5|10392.5|10387.5|10392.5|10387.5|10392.5|10387.5|1
1721680800000|2024-07-22 20:40:00|10392.6|10387.6|10392.5|10387.5|10392.6|10387.6|10392.5|10387.5|2
1721681100000|2024-07-22 20:45:00|10392.8|10387.8|10392.6|10387.6|10392.8|10387.8|10392.6|10387.6|2
1721681400000|2024-07-22 20:50:00|10392.7|10387.7|10390.6|10385.6|10393|10388|10390.6|10385.6|17
1721681700000|2024-07-22 20:55:00|10390.4|10385.4|10399.9|10392.9|10399.9|10392.9|10389.3|10383.1|14
1721692800000|2024-07-23 00:00:00|10391.3|10386.3|10388.2|10383.2|10391.3|10386.3|10388|10383|39
1721693100000|2024-07-23 00:05:00|10388|10383|10387.2|10382.2|10388.2|10383.2|10386.3|10381.3|13
1721693400000|2024-07-23 00:10:00|10387.3|10382.3|10389.2|10384.2|10389.2|10384.2|10386.5|10381.5|15
1721693700000|2024-07-23 00:15:00|10388.9|10383.9|10388.5|10383.5|10388.9|10383.9|10387.3|10382.3|7
1721694000000|2024-07-23 00:20:00|10388.4|10383.4|10389.9|10384.9|10390.7|10385.7|10387.7|10382.7|13
1721694300000|2024-07-23 00:25:00|10390|10385|10390.7|10385.7|10390.7|10385.7|10389.3|10384.3|1
1721694600000|2024-07-23 00:30:00|10390.2|10385.2|10391.2|10386.2|10391.2|10386.2|10389.2|10384.2|12
1721694900000|2024-07-23 00:35:00|10390.9|10385.9|10389.5|10384.5|10391|10386|10389.2|10384.2|4
1721695200000|2024-07-23 00:40:00|10389.7|10384.7|10390.4|10385.4|10390.7|10385.7|10389.3|10384.3|0
1721695500000|2024-07-23 00:45:00|10390.3|10385.3|10390.2|10385.2|10391.2|10386.2|10390|10385|7
1721695800000|2024-07-23 00:50:00|10390|10385|10390.2|10385.2|10391.2|10386.2|10389.7|10384.7|4
1721696100000|2024-07-23 00:55:00|10390.7|10385.7|10388.7|10383.7|10390.7|10385.7|10388|10383|8
1721696400000|2024-07-23 01:00:00|10388.5|10383.5|10388.7|10383.7|10388.7|10383.7|10387.2|10382.2|2
1721696700000|2024-07-23 01:05:00|10388.5|10383.5|10388.5|10383.5|10390.2|10385.2|10388.5|10383.5|2
1721697000000|2024-07-23 01:10:00|10388.7|10383.7|10387.2|10382.2|10389|10384|10386.5|10381.5|9
1721697300000|2024-07-23 01:15:00|10387|10382|10386|10381|10387.5|10382.5|10386|10381|17
1721697600000|2024-07-23 01:20:00|10386.2|10381.2|10385.8|10380.8|10386.7|10381.7|10385.3|10380.3|9
1721697900000|2024-07-23 01:25:00|10385.6|10380.6|10387.5|10382.5|10388.2|10383.2|10385.6|10380.6|8
1721698200000|2024-07-23 01:30:00|10387.4|10382.4|10387.5|10382.5|10388.2|10383.2|10387.3|10382.3|3
1721698500000|2024-07-23 01:35:00|10387.7|10382.7|10387.9|10382.9|10388.2|10383.2|10387.3|10382.3|3
1721698800000|2024-07-23 01:40:00|10387.8|10382.8|10388.7|10383.7|10389.2|10384.2|10387.5|10382.5|3
1721699100000|2024-07-23 01:45:00|10388.8|10383.8|10389.2|10384.2|10389.7|10384.7|10388.7|10383.7|6
1721699400000|2024-07-23 01:50:00|10389.3|10384.3|10389.8|10384.8|10390.2|10385.2|10388.9|10383.9|5
1721699700000|2024-07-23 01:55:00|10389.7|10384.7|10388.9|10383.9|10390.2|10385.2|10388.3|10383.3|1
1721700000000|2024-07-23 02:00:00|10388.8|10383.8|10388.3|10383.3|10389.3|10384.3|10387.9|10382.9|3
1721700300000|2024-07-23 02:05:00|10388.2|10383.2|10387.7|10382.7|10388.2|10383.2|10386.8|10381.8|2
1721700600000|2024-07-23 02:10:00|10388|10383|10389.4|10384.4|10389.5|10384.5|10387.9|10382.9|4
1721700900000|2024-07-23 02:15:00|10389.2|10384.2|10389.2|10384.2|10390|10385|10388.7|10383.7|8
1721701200000|2024-07-23 02:20:00|10389.3|10384.3|10388.4|10383.4|10389.7|10384.7|10387.8|10382.8|0
1721701500000|2024-07-23 02:25:00|10388.3|10383.3|10388.7|10383.7|10389.2|10384.2|10387.8|10382.8|4
1721701800000|2024-07-23 02:30:00|10388.5|10383.5|10387.2|10382.2|10388.7|10383.7|10386.8|10381.8|0
1721702100000|2024-07-23 02:35:00|10387.4|10382.4|10385.4|10380.4|10387.6|10382.6|10385.3|10380.3|2
1721702400000|2024-07-23 02:40:00|10385.5|10380.5|10385.1|10380.1|10385.9|10380.9|10384.4|10379.4|12
1721702700000|2024-07-23 02:45:00|10385|10380|10386.4|10381.4|10386.6|10381.6|10384.6|10379.6|5
1721703000000|2024-07-23 02:50:00|10386.2|10381.2|10386.3|10381.3|10387|10382|10385.8|10380.8|9
1721703300000|2024-07-23 02:55:00|10386.2|10381.2|10386.8|10381.8|10387.2|10382.2|10385.7|10380.7|15
1721703600000|2024-07-23 03:00:00|10386.6|10381.6|10385.7|10380.7|10387.1|10382.1|10385.7|10380.7|21
1721703900000|2024-07-23 03:05:00|10385.6|10380.6|10385.7|10380.7|10386.1|10381.1|10385.4|10380.4|4
1721704200000|2024-07-23 03:10:00|10385.4|10380.4|10385.7|10380.7|10386.2|10381.2|10385.4|10380.4|5
1721704500000|2024-07-23 03:15:00|10385.9|10380.9|10384.9|10379.9|10386.2|10381.2|10384.8|10379.8|74
1721704800000|2024-07-23 03:20:00|10384.8|10379.8|10382.6|10377.6|10385.7|10380.7|10382.2|10377.2|20
1721705100000|2024-07-23 03:25:00|10382.5|10377.5|10381.8|10376.8|10382.6|10377.6|10381.2|10376.2|2
1721705400000|2024-07-23 03:30:00|10381.7|10376.7|10381.9|10376.9|10382.7|10377.7|10381.2|10376.2|7
1721705700000|2024-07-23 03:35:00|10382.1|10377.1|10382.2|10377.2|10382.5|10377.5|10381.2|10376.2|3
1721706000000|2024-07-23 03:40:00|10382.1|10377.1|10383.1|10378.1|10383.1|10378.1|10382|10377|10
1721706300000|2024-07-23 03:45:00|10383.2|10378.2|10383.1|10378.1|10383.2|10378.2|10382.7|10377.7|2
1721706600000|2024-07-23 03:50:00|10383.2|10378.2|10380.9|10375.9|10383.2|10378.2|10380.5|10375.5|10
1721706900000|2024-07-23 03:55:00|10380.7|10375.7|10381.7|10376.7|10382|10377|10380.3|10375.3|0
1721707200000|2024-07-23 04:00:00|10381.6|10376.6|10382.2|10377.2|10382.2|10377.2|10381|10376|4
1721707500000|2024-07-23 04:05:00|10382.1|10377.1|10381.2|10376.2|10382.3|10377.3|10381.2|10376.2|0
1721707800000|2024-07-23 04:10:00|10381.3|10376.3|10381.3|10376.3|10382.6|10377.6|10381.3|10376.3|0
1721708100000|2024-07-23 04:15:00|10381.2|10376.2|10382.2|10377.2|10382.7|10377.7|10381.2|10376.2|2
1721708400000|2024-07-23 04:20:00|10382|10377|10382.1|10377.1|10382.7|10377.7|10382|10377|5
1721708700000|2024-07-23 04:25:00|10382|10377|10381.7|10376.7|10382.1|10377.1|10381.2|10376.2|7
1721709000000|2024-07-23 04:30:00|10381.9|10376.9|10383.1|10378.1|10383.7|10378.7|10381.8|10376.8|5
1721709300000|2024-07-23 04:35:00|10383|10378|10383.2|10378.2|10383.6|10378.6|10382.6|10377.6|11
1721709600000|2024-07-23 04:40:00|10383.1|10378.1|10381.9|10376.9|10383.1|10378.1|10381.3|10376.3|6
1721709900000|2024-07-23 04:45:00|10382|10377|10382.5|10377.5|10383|10378|10381.7|10376.7|4
1721710200000|2024-07-23 04:50:00|10382.6|10377.6|10383.6|10378.6|10383.6|10378.6|10382.5|10377.5|0
1721710500000|2024-07-23 04:55:00|10383.5|10378.5|10384.1|10379.1|10384.6|10379.6|10383.5|10378.5|12
1721710800000|2024-07-23 05:00:00|10384|10379|10384.5|10379.5|10385.1|10380.1|10383.8|10378.8|6
1721711100000|2024-07-23 05:05:00|10384.6|10379.6|10386.1|10381.1|10386.1|10381.1|10384.5|10379.5|3
1721711400000|2024-07-23 05:10:00|10386.6|10381.6|10386.6|10381.6|10386.8|10381.8|10386.1|10381.1|2
1721711700000|2024-07-23 05:15:00|10386.5|10381.5|10386.5|10381.5|10386.6|10381.6|10386.1|10381.1|5
1721712000000|2024-07-23 05:20:00|10386.6|10381.6|10386.5|10381.5|10386.6|10381.6|10385.7|10380.7|3
1721712300000|2024-07-23 05:25:00|10386.6|10381.6|10386.6|10381.6|10387.1|10382.1|10386.1|10381.1|3
1721712600000|2024-07-23 05:30:00|10386.5|10381.5|10386.6|10381.6|10386.6|10381.6|10386.1|10381.1|4
1721712900000|2024-07-23 05:35:00|10386.5|10381.5|10386.1|10381.1|10386.5|10381.5|10385.5|10380.5|1
1721713200000|2024-07-23 05:40:00|10386|10381|10386.6|10381.6|10386.6|10381.6|10386|10381|0
1721713500000|2024-07-23 05:45:00|10386.7|10381.7|10386.1|10381.1|10387.1|10382.1|10386.1|10381.1|6
1721713800000|2024-07-23 05:50:00|10386.2|10381.2|10386.6|10381.6|10386.8|10381.8|10385.6|10380.6|9
1721714100000|2024-07-23 05:55:00|10386.2|10381.2|10385.1|10380.1|10386.2|10381.2|10385.1|10380.1|1
1721714400000|2024-07-23 06:00:00|10385.2|10380.2|10386.6|10381.6|10386.6|10381.6|10384.6|10379.6|3
1721714700000|2024-07-23 06:05:00|10386.8|10381.8|10387.6|10382.6|10388.1|10383.1|10386.6|10381.6|12
1721715000000|2024-07-23 06:10:00|10387.7|10382.7|10391.1|10386.1|10391.2|10386.2|10387.6|10382.6|18
1721715300000|2024-07-23 06:15:00|10390.9|10385.9|10391.1|10386.1|10391.6|10386.6|10390.2|10385.2|26
1721715600000|2024-07-23 06:20:00|10391.2|10386.2|10390.1|10385.1|10391.6|10386.6|10390.1|10385.1|25
1721715900000|2024-07-23 06:25:00|10390.2|10385.2|10391.5|10386.5|10391.6|10386.6|10390.1|10385.1|11
1721716200000|2024-07-23 06:30:00|10391.6|10386.6|10394.3|10389.3|10394.6|10389.6|10391.6|10386.6|10
1721716500000|2024-07-23 06:35:00|10394.1|10389.1|10392.5|10387.5|10394.7|10389.7|10391.6|10386.6|25
1721716800000|2024-07-23 06:40:00|10392.3|10387.3|10391.3|10386.3|10392.6|10387.6|10390.8|10385.8|11
1721717100000|2024-07-23 06:45:00|10391.2|10386.2|10393.1|10388.1|10393.2|10388.2|10391.1|10386.1|8
1721717400000|2024-07-23 06:50:00|10393.2|10388.2|10394.7|10389.7|10394.7|10389.7|10392.1|10387.1|64
1721717700000|2024-07-23 06:55:00|10394.6|10389.6|10392.2|10387.2|10394.9|10389.9|10392.2|10387.2|14
1721718000000|2024-07-23 07:00:00|10392.1|10387.1|10391.1|10386.1|10392.7|10387.7|10390.6|10385.6|26
1721718300000|2024-07-23 07:05:00|10391.2|10386.2|10389.6|10384.6|10391.6|10386.6|10388.8|10383.8|14
1721718600000|2024-07-23 07:10:00|10389.4|10384.4|10390.8|10385.8|10391.6|10386.6|10388.6|10383.6|18
1721718900000|2024-07-23 07:15:00|10390.7|10385.7|10393.1|10388.1|10393.6|10388.6|10390.7|10385.7|26
1721719200000|2024-07-23 07:20:00|10392.9|10387.9|10392.6|10387.6|10394.1|10389.1|10392.3|10387.3|21
1721719500000|2024-07-23 07:25:00|10392.7|10387.7|10396.6|10391.6|10396.6|10391.6|10392.6|10387.6|27
1721719800000|2024-07-23 07:30:00|10396.7|10391.7|10394.6|10389.6|10396.7|10391.7|10394.2|10389.2|53
1721720100000|2024-07-23 07:35:00|10394.7|10389.7|10396|10391|10396|10391|10393.8|10388.8|7
1721720400000|2024-07-23 07:40:00|10396.1|10391.1|10395.4|10390.4|10397.1|10392.1|10394.6|10389.6|16
1721720700000|2024-07-23 07:45:00|10395.5|10390.5|10392.2|10387.2|10395.6|10390.6|10392.1|10387.1|18
1721721000000|2024-07-23 07:50:00|10392.4|10387.4|10391.5|10386.5|10393|10388|10391.3|10386.3|15
1721721300000|2024-07-23 07:55:00|10391.6|10386.6|10392.6|10387.6|10394.1|10389.1|10390.6|10385.6|23
1721721600000|2024-07-23 08:00:00|10392.7|10387.7|10395.4|10390.4|10396.1|10391.1|10391.1|10386.1|27
1721721900000|2024-07-23 08:05:00|10395.6|10390.6|10396.9|10391.9|10398.9|10393.9|10394.3|10389.3|68
1721722200000|2024-07-23 08:10:00|10397|10392|10395.1|10390.1|10397.1|10392.1|10394.7|10389.7|49
1721722500000|2024-07-23 08:15:00|10395|10390|10391.5|10386.5|10395.6|10390.6|10391|10386|12
1721722800000|2024-07-23 08:20:00|10391.7|10386.7|10391.4|10386.4|10392.1|10387.1|10390.3|10385.3|21
1721723100000|2024-07-23 08:25:00|10391.6|10386.6|10391.3|10386.3|10392.2|10387.2|10390.4|10385.4|13
1721723400000|2024-07-23 08:30:00|10391.6|10386.6|10389.1|10384.1|10391.6|10386.6|10389.1|10384.1|11
1721723700000|2024-07-23 08:35:00|10388.9|10383.9|10388.9|10383.9|10389.5|10384.5|10387.9|10382.9|18
1721724000000|2024-07-23 08:40:00|10388.8|10383.8|10386.8|10381.8|10389|10384|10385.9|10380.9|25
1721724300000|2024-07-23 08:45:00|10387|10382|10389.7|10384.7|10389.8|10384.8|10387|10382|14
1721724600000|2024-07-23 08:50:00|10389.8|10384.8|10389.3|10384.3|10390.3|10385.3|10388.5|10383.5|15
1721724900000|2024-07-23 08:55:00|10389.4|10384.4|10390.3|10385.3|10391.9|10386.9|10389.4|10384.4|19
1721725200000|2024-07-23 09:00:00|10390.5|10385.5|10393|10388|10393.5|10388.5|10390|10385|19
1721725500000|2024-07-23 09:05:00|10393.3|10388.3|10393.7|10388.7|10394|10389|10392|10387|55
1721725800000|2024-07-23 09:10:00|10393.5|10388.5|10393.8|10388.8|10394.5|10389.5|10392.4|10387.4|19
1721726100000|2024-07-23 09:15:00|10394|10389|10394.7|10389.7|10395.5|10390.5|10393.6|10388.6|19
1721726400000|2024-07-23 09:20:00|10394.5|10389.5|10391.5|10386.5|10394.9|10389.9|10391|10386|19
1721726700000|2024-07-23 09:25:00|10391.2|10386.2|10392.5|10387.5|10393|10388|10391.2|10386.2|9
1721727000000|2024-07-23 09:30:00|10392.2|10387.2|10393.3|10388.3|10393.4|10388.4|10391.5|10386.5|7
1721727300000|2024-07-23 09:35:00|10393.2|10388.2|10393.6|10388.6|10394.5|10389.5|10392.7|10387.7|46
1721727600000|2024-07-23 09:40:00|10393.5|10388.5|10393.4|10388.4|10394.5|10389.5|10393|10388|7
1721727900000|2024-07-23 09:45:00|10393.2|10388.2|10394.1|10389.1|10395.4|10390.4|10392.8|10387.8|16
1721728200000|2024-07-23 09:50:00|10394|10389|10397|10392|10397|10392|10393.5|10388.5|28
1721728500000|2024-07-23 09:55:00|10397.3|10392.3|10397|10392|10398|10393|10395.7|10390.7|34
1721728800000|2024-07-23 10:00:00|10397.2|10392.2|10396.5|10391.5|10397.3|10392.3|10396|10391|7
1721729100000|2024-07-23 10:05:00|10396.8|10391.8|10401.5|10396.5|10401.5|10396.5|10396.6|10391.6|62
1721729400000|2024-07-23 10:10:00|10401.7|10396.7|10403.7|10398.7|10404|10399|10401.5|10396.5|66
1721729700000|2024-07-23 10:15:00|10403.8|10398.8|10403.3|10398.3|10404.7|10399.7|10403.1|10398.1|29
1721730000000|2024-07-23 10:20:00|10403.1|10398.1|10405|10400|10406|10401|10403|10398|71
1721730300000|2024-07-23 10:25:00|10405.2|10400.2|10406.8|10401.8|10407.3|10402.3|10405|10400|45
1721730600000|2024-07-23 10:30:00|10406.7|10401.7|10404.7|10399.7|10407|10402|10404.5|10399.5|32
1721730900000|2024-07-23 10:35:00|10404.5|10399.5|10403.8|10398.8|10405.2|10400.2|10403.4|10398.4|18
1721731200000|2024-07-23 10:40:00|10403.7|10398.7|10405.5|10400.5|10406.3|10401.3|10403.5|10398.5|13
1721731500000|2024-07-23 10:45:00|10405.4|10400.4|10405|10400|10406.3|10401.3|10404.5|10399.5|18
1721731800000|2024-07-23 10:50:00|10404.8|10399.8|10403.3|10398.3|10405.8|10400.8|10403.2|10398.2|17
1721732100000|2024-07-23 10:55:00|10403.2|10398.2|10402|10397|10403.5|10398.5|10401.2|10396.2|23
1721732400000|2024-07-23 11:00:00|10401.8|10396.8|10402|10397|10402.9|10397.9|10401.2|10396.2|28
1721732700000|2024-07-23 11:05:00|10401.9|10396.9|10400.3|10395.3|10402.3|10397.3|10400|10395|31
1721733000000|2024-07-23 11:10:00|10400.2|10395.2|10399.7|10394.7|10400.6|10395.6|10398.8|10393.8|10
1721733300000|2024-07-23 11:15:00|10399.8|10394.8|10398|10393|10400|10395|10397.9|10392.9|13
1721733600000|2024-07-23 11:20:00|10397.8|10392.8|10396.3|10391.3|10398.8|10393.8|10396.3|10391.3|17
1721733900000|2024-07-23 11:25:00|10396|10391|10398.3|10393.3|10398.3|10393.3|10395.9|10390.9|15
1721734200000|2024-07-23 11:30:00|10398.1|10393.1|10400.8|10395.8|10400.8|10395.8|10398|10393|11
1721734500000|2024-07-23 11:35:00|10400.9|10395.9|10402.8|10397.8|10402.8|10397.8|10400.5|10395.5|17
1721734800000|2024-07-23 11:40:00|10403|10398|10404.5|10399.5|10404.6|10399.6|10403|10398|37
1721735100000|2024-07-23 11:45:00|10404.6|10399.6|10402|10397|10404.8|10399.8|10402|10397|27
1721735400000|2024-07-23 11:50:00|10402.1|10397.1|10402.8|10397.8|10402.9|10397.9|10401.4|10396.4|4
1721735700000|2024-07-23 11:55:00|10402.6|10397.6|10404.5|10399.5|10405.5|10400.5|10402.5|10397.5|25
1721736000000|2024-07-23 12:00:00|10404.2|10399.2|10403|10398|10405|10400|10402.5|10397.5|46
1721736300000|2024-07-23 12:05:00|10402.8|10397.8|10403|10398|10403.4|10398.4|10401|10396|25
1721736600000|2024-07-23 12:10:00|10402.7|10397.7|10402.7|10397.7|10403.4|10398.4|10400.6|10395.6|14
1721736900000|2024-07-23 12:15:00|10402.5|10397.5|10403.2|10398.2|10404|10399|10402|10397|11
1721737200000|2024-07-23 12:20:00|10403.4|10398.4|10403.3|10398.3|10404.2|10399.2|10402.8|10397.8|334
1721737500000|2024-07-23 12:25:00|10403.2|10398.2|10403.4|10398.4|10404.2|10399.2|10402.3|10397.3|36
1721737800000|2024-07-23 12:30:00|10403.3|10398.3|10404.8|10399.8|10405.3|10400.3|10403.3|10398.3|62
1721738100000|2024-07-23 12:35:00|10404.6|10399.6|10404.8|10399.8|10406.2|10401.2|10404.4|10399.4|37
1721738400000|2024-07-23 12:40:00|10404.9|10399.9|10402.2|10397.2|10405.2|10400.2|10401.9|10396.9|103
1721738700000|2024-07-23 12:45:00|10402.3|10397.3|10402.3|10397.3|10402.7|10397.7|10401.9|10396.9|138
1721739000000|2024-07-23 12:50:00|10402.5|10397.5|10405.1|10400.1|10406.3|10401.3|10402.5|10397.5|121
1721739300000|2024-07-23 12:55:00|10405.2|10400.2|10405.2|10400.2|10406|10401|10404.5|10399.5|102
1721739600000|2024-07-23 13:00:00|10405.4|10400.4|10406.9|10401.9|10407.4|10402.4|10405|10400|80
1721739900000|2024-07-23 13:05:00|10407.1|10402.1|10407.3|10402.3|10407.4|10402.4|10404.9|10399.9|68
1721740200000|2024-07-23 13:10:00|10407.5|10402.5|10407.3|10402.3|10407.8|10402.8|10406.4|10401.4|32
1721740500000|2024-07-23 13:15:00|10407.1|10402.1|10407.5|10402.5|10408.8|10403.8|10407|10402|56
1721740800000|2024-07-23 13:20:00|10407.4|10402.4|10406.8|10401.8|10407.8|10402.8|10405.5|10400.5|13
1721741100000|2024-07-23 13:25:00|10406.9|10401.9|10408.8|10403.8|10409.6|10404.6|10406.6|10401.6|55
1721741400000|2024-07-23 13:30:00|10409|10404|10411.3|10406.3|10411.6|10406.6|10408|10403|78
1721741700000|2024-07-23 13:35:00|10411.6|10406.6|10410|10405|10413|10408|10410|10405|163
1721742000000|2024-07-23 13:40:00|10409.8|10404.8|10409.5|10404.5|10410.8|10405.8|10409|10404|64
1721742300000|2024-07-23 13:45:00|10409.6|10404.6|10410.6|10405.6|10411.2|10406.2|10408.8|10403.8|49
1721742600000|2024-07-23 13:50:00|10410.8|10405.8|10411.5|10406.5|10412|10407|10410.8|10405.8|50
1721742900000|2024-07-23 13:55:00|10411.6|10406.6|10407.9|10402.9|10412|10407|10407.8|10402.8|42
1721743200000|2024-07-23 14:00:00|10407.8|10402.8|10406.7|10401.7|10409.1|10404.1|10396.8|10391.8|92
1721743500000|2024-07-23 14:05:00|10406.5|10401.5|10405.2|10400.2|10407.9|10402.9|10405.2|10400.2|104
1721743800000|2024-07-23 14:10:00|10405.5|10400.5|10405.8|10400.8|10406.7|10401.7|10404.6|10399.6|51
1721744100000|2024-07-23 14:15:00|10405.7|10400.7|10407.7|10402.7|10408.2|10403.2|10405|10400|35
1721744400000|2024-07-23 14:20:00|10408|10403|10409.8|10404.8|10409.8|10404.8|10407.8|10402.8|79
1721744700000|2024-07-23 14:25:00|10410.3|10405.3|10408|10403|10410.8|10405.8|10407.1|10402.1|44
1721745000000|2024-07-23 14:30:00|10407.8|10402.8|10408.3|10403.3|10409.7|10404.7|10407.7|10402.7|58
1721745300000|2024-07-23 14:35:00|10408.2|10403.2|10411.7|10406.7|10412.2|10407.2|10407.9|10402.9|49
1721745600000|2024-07-23 14:40:00|10412|10407|10409.6|10404.6|10412.5|10407.5|10409.6|10404.6|112
1721745900000|2024-07-23 14:45:00|10409.5|10404.5|10409.9|10404.9|10411.2|10406.2|10409.2|10404.2|29
1721746200000|2024-07-23 14:50:00|10410.1|10405.1|10412.2|10407.2|10412.7|10407.7|10409.9|10404.9|34
1721746500000|2024-07-23 14:55:00|10412.1|10407.1|10412.2|10407.2|10413.3|10408.3|10411.6|10406.6|37
1721746800000|2024-07-23 15:00:00|10412.3|10407.3|10410.4|10405.4|10412.3|10407.3|10409.8|10404.8|38
1721747100000|2024-07-23 15:05:00|10410.6|10405.6|10409.9|10404.9|10411.3|10406.3|10409.4|10404.4|68
1721747400000|2024-07-23 15:10:00|10409.7|10404.7|10408.8|10403.8|10410.1|10405.1|10408.4|10403.4|21
1721747700000|2024-07-23 15:15:00|10408.7|10403.7|10406.9|10401.9|10408.9|10403.9|10406.9|10401.9|24
1721748000000|2024-07-23 15:20:00|10407.1|10402.1|10405.4|10400.4|10407.3|10402.3|10405.4|10400.4|30
1721748300000|2024-07-23 15:25:00|10405.6|10400.6|10406.4|10401.4|10407.2|10402.2|10405.4|10400.4|27
1721748600000|2024-07-23 15:30:00|10405.9|10400.9|10405.3|10400.3|10406.4|10401.4|10404.9|10399.9|27
1721748900000|2024-07-23 15:35:00|10405.4|10400.4|10403.6|10398.6|10405.4|10400.4|10403.4|10398.4|20
1721749200000|2024-07-23 15:40:00|10403.4|10398.4|10403.4|10398.4|10404.6|10399.6|10402.5|10397.5|14
1721749500000|2024-07-23 15:45:00|10403.3|10398.3|10404.1|10399.1|10404.9|10399.9|10402.9|10397.9|11
1721749800000|2024-07-23 15:50:00|10404.2|10399.2|10404.8|10399.8|10405.3|10400.3|10403.9|10398.9|6
1721750100000|2024-07-23 15:55:00|10404.6|10399.6|10405.6|10400.6|10407.2|10402.2|10404.4|10399.4|27
1721750400000|2024-07-23 16:00:00|10405.4|10400.4|10407.1|10402.1|10407.2|10402.2|10405.4|10400.4|9
1721750700000|2024-07-23 16:05:00|10407.2|10402.2|10406.2|10401.2|10407.2|10402.2|10404.9|10399.9|19
1721751000000|2024-07-23 16:10:00|10405.9|10400.9|10402.9|10397.9|10406.4|10401.4|10402.9|10397.9|36
1721751300000|2024-07-23 16:15:00|10403.1|10398.1|10405.1|10400.1|10405.7|10400.7|10402.8|10397.8|13
1721751600000|2024-07-23 16:20:00|10405.2|10400.2|10406.4|10401.4|10407.2|10402.2|10404.9|10399.9|11
1721751900000|2024-07-23 16:25:00|10406.6|10401.6|10406.6|10401.6|10407.7|10402.7|10406.3|10401.3|8
1721752200000|2024-07-23 16:30:00|10406.4|10401.4|10407.2|10402.2|10407.8|10402.8|10406.4|10401.4|7
1721752500000|2024-07-23 16:35:00|10407.1|10402.1|10406.1|10401.1|10407.2|10402.2|10405.6|10400.6|7
1721752800000|2024-07-23 16:40:00|10406.2|10401.2|10403.6|10398.6|10406.2|10401.2|10402.2|10397.2|36
1721753100000|2024-07-23 16:45:00|10403.4|10398.4|10404.9|10399.9|10405.4|10400.4|10403.3|10398.3|17
1721753400000|2024-07-23 16:50:00|10405.1|10400.1|10404.9|10399.9|10405.7|10400.7|10404.6|10399.6|0
1721753700000|2024-07-23 16:55:00|10404.8|10399.8|10404.7|10399.7|10406.2|10401.2|10404.2|10399.2|28
1721754000000|2024-07-23 17:00:00|10404.6|10399.6|10403.6|10398.6|10404.8|10399.8|10402.2|10397.2|231
1721754300000|2024-07-23 17:05:00|10403.7|10398.7|10402.7|10397.7|10404.2|10399.2|10401.4|10396.4|34
1721754600000|2024-07-23 17:10:00|10402.8|10397.8|10403.3|10398.3|10403.8|10398.8|10402.4|10397.4|47
1721754900000|2024-07-23 17:15:00|10403|10398|10402.9|10397.9|10403.9|10398.9|10402.8|10397.8|23
1721755200000|2024-07-23 17:20:00|10403.2|10398.2|10403.5|10398.5|10403.7|10398.7|10401.8|10396.8|34
1721755500000|2024-07-23 17:25:00|10403.4|10398.4|10402.8|10397.8|10403.7|10398.7|10402|10397|99
1721755800000|2024-07-23 17:30:00|10402.9|10397.9|10404.2|10399.2|10404.7|10399.7|10402.9|10397.9|38
1721756100000|2024-07-23 17:35:00|10404.4|10399.4|10404.2|10399.2|10404.7|10399.7|10403|10398|18
1721756400000|2024-07-23 17:40:00|10403.9|10398.9|10404.6|10399.6|10405.3|10400.3|10403.2|10398.2|179
1721756700000|2024-07-23 17:45:00|10404.4|10399.4|10404.3|10399.3|10405.4|10400.4|10403.6|10398.6|25
1721757000000|2024-07-23 17:50:00|10404.4|10399.4|10404.4|10399.4|10405.2|10400.2|10404.3|10399.3|41
1721757300000|2024-07-23 17:55:00|10404.5|10399.5|10403.9|10398.9|10404.8|10399.8|10403.3|10398.3|18
1721757600000|2024-07-23 18:00:00|10403.8|10398.8|10404.2|10399.2|10404.7|10399.7|10402.5|10397.5|8
1721757900000|2024-07-23 18:05:00|10404.5|10399.5|10404.5|10399.5|10404.9|10399.9|10404.2|10399.2|16
1721758200000|2024-07-23 18:10:00|10404.7|10399.7|10403.7|10398.7|10404.8|10399.8|10402.5|10397.5|29
1721758500000|2024-07-23 18:15:00|10403.9|10398.9|10403.9|10398.9|10405.2|10400.2|10402.8|10397.8|12
1721758800000|2024-07-23 18:20:00|10403.8|10398.8|10404|10399|10404.3|10399.3|10403.7|10398.7|7
1721759100000|2024-07-23 18:25:00|10404.2|10399.2|10404.7|10399.7|10405.2|10400.2|10404.2|10399.2|19
1721759400000|2024-07-23 18:30:00|10404.9|10399.9|10405.2|10400.2|10405.7|10400.7|10404.8|10399.8|7
1721759700000|2024-07-23 18:35:00|10405.3|10400.3|10405.2|10400.2|10405.6|10400.6|10404.5|10399.5|18
1721760000000|2024-07-23 18:40:00|10405.4|10400.4|10405.4|10400.4|10405.7|10400.7|10404.5|10399.5|9
1721760300000|2024-07-23 18:45:00|10405.1|10400.1|10404.7|10399.7|10405.3|10400.3|10403.7|10398.7|16
1721760600000|2024-07-23 18:50:00|10405|10400|10404.9|10399.9|10406|10401|10404.7|10399.7|19
1721760900000|2024-07-23 18:55:00|10404.7|10399.7|10404.4|10399.4|10404.9|10399.9|10404.4|10399.4|182
1721761200000|2024-07-23 19:00:00|10404.5|10399.5|10405.3|10400.3|10405.4|10400.4|10404.4|10399.4|68
1721761500000|2024-07-23 19:05:00|10405.4|10400.4|10405.4|10400.4|10405.5|10400.5|10404.9|10399.9|9
1721761800000|2024-07-23 19:10:00|10405.2|10400.2|10405.4|10400.4|10405.4|10400.4|10404.9|10399.9|7
1721762100000|2024-07-23 19:15:00|10405.2|10400.2|10404.9|10399.9|10405.9|10400.9|10404.9|10399.9|4
1721762400000|2024-07-23 19:20:00|10405.1|10400.1|10405.3|10400.3|10405.4|10400.4|10404.9|10399.9|13
1721762700000|2024-07-23 19:25:00|10405.4|10400.4|10405.4|10400.4|10405.5|10400.5|10405.1|10400.1|2
1721763000000|2024-07-23 19:30:00|10405.6|10400.6|10406.7|10401.7|10406.8|10401.8|10405.6|10400.6|19
1721763300000|2024-07-23 19:35:00|10406.8|10401.8|10406.3|10401.3|10407.2|10402.2|10406|10401|15
1721763600000|2024-07-23 19:40:00|10406.5|10401.5|10406.4|10401.4|10407.3|10402.3|10406.4|10401.4|10
1721763900000|2024-07-23 19:45:00|10406.7|10401.7|10405.9|10400.9|10406.8|10401.8|10405.7|10400.7|4
1721764200000|2024-07-23 19:50:00|10406.2|10401.2|10406.6|10401.6|10406.6|10401.6|10405.9|10400.9|19
1721764500000|2024-07-23 19:55:00|10406.8|10401.8|10406.3|10401.3|10407.1|10402.1|10406.1|10401.1|38
1721764800000|2024-07-23 20:00:00|10406.4|10401.4|10405.6|10400.6|10407|10402|10405.5|10400.5|16
1721765100000|2024-07-23 20:05:00|10405.7|10400.7|10405.4|10400.4|10405.7|10400.7|10404.9|10399.9|6
1721765400000|2024-07-23 20:10:00|10405.5|10400.5|10405.6|10400.6|10405.9|10400.9|10405.4|10400.4|5
1721765700000|2024-07-23 20:15:00|10405.5|10400.5|10405.1|10400.1|10405.6|10400.6|10405.1|10400.1|0
1721766000000|2024-07-23 20:20:00|10405.3|10400.3|10405.6|10400.6|10405.6|10400.6|10405.3|10400.3|0
1721766300000|2024-07-23 20:25:00|10405.5|10400.5|10404.8|10399.8|10405.6|10400.6|10404.8|10399.8|9
1721766600000|2024-07-23 20:30:00|10404.6|10399.6|10404.6|10399.6|10404.9|10399.9|10404.6|10399.6|5
1721766900000|2024-07-23 20:35:00|10404.7|10399.7|10404.6|10399.6|10405.1|10400.1|10404.6|10399.6|5
1721767200000|2024-07-23 20:40:00|10404.8|10399.8|10403.7|10398.7|10404.9|10399.9|10403.6|10398.6|12
1721767500000|2024-07-23 20:45:00|10403.9|10398.9|10403.6|10398.6|10404.3|10399.3|10403.6|10398.6|15
1721767800000|2024-07-23 20:50:00|10403.3|10398.3|10403.1|10398.1|10403.6|10398.6|10402.6|10397.6|5
1721768100000|2024-07-23 20:55:00|10403.5|10398.5|10408.8|10399.8|10409.6|10400.6|10403|10398|34
1721779200000|2024-07-24 00:00:00|10408.9|10403.9|10410.4|10405.4|10410.4|10405.4|10408.9|10403.9|32
1721779500000|2024-07-24 00:05:00|10410.6|10405.6|10411.3|10406.3|10411.6|10406.6|10410.6|10405.6|12
1721779800000|2024-07-24 00:10:00|10411.1|10406.1|10411.8|10406.8|10411.8|10406.8|10410.9|10405.9|4
1721780100000|2024-07-24 00:15:00|10411.5|10406.5|10411.3|10406.3|10411.5|10406.5|10410.8|10405.8|2
1721780400000|2024-07-24 00:20:00|10411|10406|10411.9|10406.9|10412.6|10407.6|10410.9|10405.9|17
1721780700000|2024-07-24 00:25:00|10411.8|10406.8|10411.5|10406.5|10412.6|10407.6|10411.5|10406.5|28
1721781000000|2024-07-24 00:30:00|10411.3|10406.3|10413.8|10408.8|10413.9|10408.9|10411.3|10406.3|16
1721781300000|2024-07-24 00:35:00|10413.5|10408.5|10413.7|10408.7|10414.3|10409.3|10413.4|10408.4|5
1721781600000|2024-07-24 00:40:00|10413.8|10408.8|10412.6|10407.6|10413.8|10408.8|10412.4|10407.4|10
1721781900000|2024-07-24 00:45:00|10412.4|10407.4|10412.7|10407.7|10413.2|10408.2|10412.2|10407.2|7
1721782200000|2024-07-24 00:50:00|10412.5|10407.5|10412.3|10407.3|10413.3|10408.3|10412.3|10407.3|8
1721782500000|2024-07-24 00:55:00|10412.5|10407.5|10411.9|10406.9|10412.7|10407.7|10411.5|10406.5|6
1721782800000|2024-07-24 01:00:00|10412|10407|10410.6|10405.6|10412.6|10407.6|10410.1|10405.1|7
1721783100000|2024-07-24 01:05:00|10410.7|10405.7|10409.5|10404.5|10410.7|10405.7|10409.1|10404.1|11
1721783400000|2024-07-24 01:10:00|10409.6|10404.6|10407.5|10402.5|10409.7|10404.7|10405.3|10400.3|91
1721783700000|2024-07-24 01:15:00|10407.7|10402.7|10408|10403|10409.1|10404.1|10407.2|10402.2|16
1721784000000|2024-07-24 01:20:00|10408.1|10403.1|10406.9|10401.9|10408.1|10403.1|10406.6|10401.6|63
1721784300000|2024-07-24 01:25:00|10407|10402|10408.4|10403.4|10408.6|10403.6|10406.6|10401.6|17
1721784600000|2024-07-24 01:30:00|10408.3|10403.3|10408.5|10403.5|10408.8|10403.8|10407.7|10402.7|13
1721784900000|2024-07-24 01:35:00|10408.7|10403.7|10407.4|10402.4|10408.7|10403.7|10407.2|10402.2|14
1721785200000|2024-07-24 01:40:00|10407.5|10402.5|10407|10402|10408.2|10403.2|10406.8|10401.8|15
1721785500000|2024-07-24 01:45:00|10407.2|10402.2|10405.8|10400.8|10407.2|10402.2|10405.5|10400.5|36
1721785800000|2024-07-24 01:50:00|10405.6|10400.6|10405.3|10400.3|10405.8|10400.8|10404|10399|19
1721786100000|2024-07-24 01:55:00|10405.4|10400.4|10406|10401|10406.5|10401.5|10405|10400|23
1721786400000|2024-07-24 02:00:00|10406.1|10401.1|10407.9|10402.9|10408.1|10403.1|10406|10401|8
1721786700000|2024-07-24 02:05:00|10408|10403|10406.9|10401.9|10408.1|10403.1|10406.6|10401.6|7
1721787000000|2024-07-24 02:10:00|10407|10402|10408.5|10403.5|10409|10404|10406.9|10401.9|4
1721787300000|2024-07-24 02:15:00|10408.4|10403.4|10408.6|10403.6|10409|10404|10407.9|10402.9|26
1721787600000|2024-07-24 02:20:00|10408.5|10403.5|10409.1|10404.1|10409.2|10404.2|10408.1|10403.1|1
1721787900000|2024-07-24 02:25:00|10409|10404|10411|10406|10411.2|10406.2|10408.9|10403.9|7
1721788200000|2024-07-24 02:30:00|10411.1|10406.1|10410.5|10405.5|10411.1|10406.1|10410.5|10405.5|14
1721788500000|2024-07-24 02:35:00|10409.9|10404.9|10411.1|10406.1|10411.5|10406.5|10409.7|10404.7|5
1721788800000|2024-07-24 02:40:00|10411.2|10406.2|10412|10407|10412.2|10407.2|10411.2|10406.2|7
1721789100000|2024-07-24 02:45:00|10411.9|10406.9|10412.6|10407.6|10412.9|10407.9|10411.9|10406.9|12
1721789400000|2024-07-24 02:50:00|10412.7|10407.7|10411.3|10406.3|10412.7|10407.7|10411.2|10406.2|5
1721789700000|2024-07-24 02:55:00|10411.4|10406.4|10410|10405|10411.4|10406.4|10409.5|10404.5|5
1721790000000|2024-07-24 03:00:00|10410.1|10405.1|10408.2|10403.2|10410.7|10405.7|10407.7|10402.7|32
1721790300000|2024-07-24 03:05:00|10408.4|10403.4|10409.5|10404.5|10409.7|10404.7|10408.3|10403.3|7
1721790600000|2024-07-24 03:10:00|10409.7|10404.7|10408.7|10403.7|10409.7|10404.7|10408.2|10403.2|5
1721790900000|2024-07-24 03:15:00|10408.6|10403.6|10408.7|10403.7|10409|10404|10407.2|10402.2|16
1721791200000|2024-07-24 03:20:00|10408.9|10403.9|10409|10404|10409.5|10404.5|10408.4|10403.4|11
1721791500000|2024-07-24 03:25:00|10409.1|10404.1|10408.5|10403.5|10409.4|10404.4|10407.9|10402.9|10
1721791800000|2024-07-24 03:30:00|10408.2|10403.2|10408.1|10403.1|10409|10404|10407.9|10402.9|7
1721792100000|2024-07-24 03:35:00|10408.3|10403.3|10408|10403|10408.5|10403.5|10407.6|10402.6|2
1721792400000|2024-07-24 03:40:00|10408.2|10403.2|10408.6|10403.6|10408.7|10403.7|10408|10403|1
1721792700000|2024-07-24 03:45:00|10408.5|10403.5|10408.7|10403.7|10409.2|10404.2|10408.2|10403.2|5
1721793000000|2024-07-24 03:50:00|10408.9|10403.9|10408.3|10403.3|10409.4|10404.4|10408.3|10403.3|0
1721793300000|2024-07-24 03:55:00|10408.2|10403.2|10407.7|10402.7|10408.5|10403.5|10407.7|10402.7|2
1721793600000|2024-07-24 04:00:00|10407.4|10402.4|10405.4|10400.4|10407.6|10402.6|10405.1|10400.1|9
1721793900000|2024-07-24 04:05:00|10405.5|10400.5|10405.7|10400.7|10406.5|10401.5|10405.4|10400.4|7
1721794200000|2024-07-24 04:10:00|10405.9|10400.9|10405|10400|10406.2|10401.2|10404.6|10399.6|29
1721794500000|2024-07-24 04:15:00|10404.9|10399.9|10405.9|10400.9|10406|10401|10404.9|10399.9|2
1721794800000|2024-07-24 04:20:00|10405.7|10400.7|10408|10403|10408.4|10403.4|10405.3|10400.3|15
1721795100000|2024-07-24 04:25:00|10408.2|10403.2|10406.9|10401.9|10408.2|10403.2|10406.2|10401.2|6
1721795400000|2024-07-24 04:30:00|10406.7|10401.7|10406.7|10401.7|10407.1|10402.1|10405.9|10400.9|13
1721795700000|2024-07-24 04:35:00|10406.9|10401.9|10405.9|10400.9|10407|10402|10405.6|10400.6|4
1721796000000|2024-07-24 04:40:00|10406|10401|10404.6|10399.6|10406|10401|10404.1|10399.1|13
1721796300000|2024-07-24 04:45:00|10404.7|10399.7|10403|10398|10405|10400|10402.9|10397.9|43
1721796600000|2024-07-24 04:50:00|10403.2|10398.2|10403.6|10398.6|10403.9|10398.9|10403.1|10398.1|2
1721796900000|2024-07-24 04:55:00|10403.5|10398.5|10403.3|10398.3|10403.5|10398.5|10402.2|10397.2|8
1721797200000|2024-07-24 05:00:00|10403.2|10398.2|10401.7|10396.7|10403.2|10398.2|10401.5|10396.5|17
1721797500000|2024-07-24 05:05:00|10401.6|10396.6|10400|10395|10401.6|10396.6|10399.1|10394.1|13
1721797800000|2024-07-24 05:10:00|10400.1|10395.1|10401.8|10396.8|10402.5|10397.5|10399.7|10394.7|10
1721798100000|2024-07-24 05:15:00|10402|10397|10403|10398|10403|10398|10401.7|10396.7|7
1721798400000|2024-07-24 05:20:00|10403.1|10398.1|10402.8|10397.8|10403.5|10398.5|10402.1|10397.1|22
1721798700000|2024-07-24 05:25:00|10403|10398|10401.7|10396.7|10403|10398|10401.2|10396.2|18
1721799000000|2024-07-24 05:30:00|10401.8|10396.8|10402.1|10397.1|10403|10398|10401.7|10396.7|4
1721799300000|2024-07-24 05:35:00|10402|10397|10400.7|10395.7|10402.3|10397.3|10400.7|10395.7|7
1721799600000|2024-07-24 05:40:00|10400.5|10395.5|10399.7|10394.7|10400.7|10395.7|10399.3|10394.3|5
1721799900000|2024-07-24 05:45:00|10399.8|10394.8|10398.7|10393.7|10400|10395|10398.7|10393.7|21
1721800200000|2024-07-24 05:50:00|10398.6|10393.6|10400|10395|10400.8|10395.8|10398.6|10393.6|22
1721800500000|2024-07-24 05:55:00|10399.8|10394.8|10398.6|10393.6|10399.8|10394.8|10398.1|10393.1|128
1721800800000|2024-07-24 06:00:00|10398.8|10393.8|10400.2|10395.2|10401.1|10396.1|10398.6|10393.6|27
1721801100000|2024-07-24 06:05:00|10400.1|10395.1|10399.6|10394.6|10400.8|10395.8|10399.6|10394.6|6
1721801400000|2024-07-24 06:10:00|10399.9|10394.9|10398|10393|10400.8|10395.8|10397.8|10392.8|15
1721801700000|2024-07-24 06:15:00|10398.1|10393.1|10398.8|10393.8|10399|10394|10397|10392|20
1721802000000|2024-07-24 06:20:00|10399|10394|10401.5|10396.5|10402.2|10397.2|10398.8|10393.8|12
1721802300000|2024-07-24 06:25:00|10401.6|10396.6|10402.6|10397.6|10403.6|10398.6|10401.6|10396.6|13
1721802600000|2024-07-24 06:30:00|10402.7|10397.7|10404.2|10399.2|10404.8|10399.8|10402.7|10397.7|14
1721802900000|2024-07-24 06:35:00|10404.3|10399.3|10403.7|10398.7|10405.6|10400.6|10403.6|10398.6|16
1721803200000|2024-07-24 06:40:00|10403.6|10398.6|10404|10399|10404.3|10399.3|10403.2|10398.2|6
1721803500000|2024-07-24 06:45:00|10404.1|10399.1|10401.7|10396.7|10404.1|10399.1|10401.3|10396.3|8
1721803800000|2024-07-24 06:50:00|10401.6|10396.6|10402.7|10397.7|10404.1|10399.1|10401.6|10396.6|7
1721804100000|2024-07-24 06:55:00|10402.6|10397.6|10404.6|10399.6|10405|10400|10402.2|10397.2|5
1721804400000|2024-07-24 07:00:00|10404.5|10399.5|10402.9|10397.9|10404.8|10399.8|10401.8|10396.8|90
1721804700000|2024-07-24 07:05:00|10403|10398|10405|10400|10405|10400|10401.6|10396.6|69
1721805000000|2024-07-24 07:10:00|10404.8|10399.8|10403.9|10398.9|10405|10400|10402.7|10397.7|24
1721805300000|2024-07-24 07:15:00|10403.8|10398.8|10401.5|10396.5|10404.5|10399.5|10396.9|10391.9|92
1721805600000|2024-07-24 07:20:00|10401.3|10396.3|10401.5|10396.5|10402.2|10397.2|10399.5|10394.5|7
1721805900000|2024-07-24 07:25:00|10401.3|10396.3|10402.8|10397.8|10402.8|10397.8|10399|10394|11
1721806200000|2024-07-24 07:30:00|10403.3|10398.3|10409.4|10404.4|10410.9|10405.9|10402.1|10397.1|104
1721806500000|2024-07-24 07:35:00|10409.7|10404.7|10410.9|10405.9|10410.9|10405.9|10409.1|10404.1|51
1721806800000|2024-07-24 07:40:00|10411.2|10406.2|10410.7|10405.7|10412.1|10407.1|10410.4|10405.4|59
1721807100000|2024-07-24 07:45:00|10410.4|10405.4|10410.7|10405.7|10411.2|10406.2|10409.4|10404.4|31
1721807400000|2024-07-24 07:50:00|10410.5|10405.5|10412.4|10407.4|10412.4|10407.4|10410.5|10405.5|23
1721807700000|2024-07-24 07:55:00|10412.7|10407.7|10412.7|10407.7|10414.8|10409.8|10412.4|10407.4|69
1721808000000|2024-07-24 08:00:00|10412.9|10407.9|10414.9|10409.9|10415.4|10410.4|10410.9|10405.9|32
1721808300000|2024-07-24 08:05:00|10415|10410|10414.3|10409.3|10415.5|10410.5|10413.4|10408.4|33
1721808600000|2024-07-24 08:10:00|10414.4|10409.4|10412|10407|10414.4|10409.4|10410.9|10405.9|36
1721808900000|2024-07-24 08:15:00|10412.2|10407.2|10414.4|10409.4|10414.9|10409.9|10412.1|10407.1|10
1721809200000|2024-07-24 08:20:00|10414.2|10409.2|10414.5|10409.5|10414.9|10409.9|10412.9|10407.9|10
1721809500000|2024-07-24 08:25:00|10414.4|10409.4|10413.3|10408.3|10415|10410|10412.9|10407.9|15
1721809800000|2024-07-24 08:30:00|10412.9|10407.9|10411.6|10406.6|10413.5|10408.5|10408.8|10403.8|116
1721810100000|2024-07-24 08:35:00|10411.8|10406.8|10411|10406|10412.3|10407.3|10410.1|10405.1|17
1721810400000|2024-07-24 08:40:00|10410.9|10405.9|10410.8|10405.8|10411.8|10406.8|10409.6|10404.6|32
1721810700000|2024-07-24 08:45:00|10411.1|10406.1|10411.4|10406.4|10412.9|10407.9|10410.6|10405.6|22
1721811000000|2024-07-24 08:50:00|10411.1|10406.1|10410.5|10405.5|10411.9|10406.9|10409.3|10404.3|11
1721811300000|2024-07-24 08:55:00|10410.4|10405.4|10410.4|10405.4|10411.3|10406.3|10409.9|10404.9|5
1721811600000|2024-07-24 09:00:00|10410.5|10405.5|10409.4|10404.4|10411.3|10406.3|10409.4|10404.4|11
1721811900000|2024-07-24 09:05:00|10409.7|10404.7|10408.9|10403.9|10410.9|10405.9|10408.4|10403.4|13
1721812200000|2024-07-24 09:10:00|10408.8|10403.8|10409.9|10404.9|10410.4|10405.4|10408.4|10403.4|14
1721812500000|2024-07-24 09:15:00|10410.1|10405.1|10410.8|10405.8|10410.9|10405.9|10409.4|10404.4|34
1721812800000|2024-07-24 09:20:00|10410.9|10405.9|10409.1|10404.1|10411.9|10406.9|10409.1|10404.1|25
1721813100000|2024-07-24 09:25:00|10409.2|10404.2|10410.1|10405.1|10410.4|10405.4|10408.4|10403.4|24
1721813400000|2024-07-24 09:30:00|10410.2|10405.2|10409.9|10404.9|10411.2|10406.2|10409|10404|38
1721813700000|2024-07-24 09:35:00|10409.8|10404.8|10405.7|10400.7|10410.4|10405.4|10404.8|10399.8|96
1721814000000|2024-07-24 09:40:00|10405.9|10400.9|10407.4|10402.4|10407.7|10402.7|10402.5|10397.5|76
1721814300000|2024-07-24 09:45:00|10407.3|10402.3|10404|10399|10407.4|10402.4|10403.2|10398.2|12
1721814600000|2024-07-24 09:50:00|10404.1|10399.1|10403.9|10398.9|10404.4|10399.4|10402.9|10397.9|13
1721814900000|2024-07-24 09:55:00|10404|10399|10403.5|10398.5|10404.9|10399.9|10403.3|10398.3|20
1721815200000|2024-07-24 10:00:00|10403.6|10398.6|10402.5|10397.5|10403.8|10398.8|10402.4|10397.4|39
1721815500000|2024-07-24 10:05:00|10402.7|10397.7|10402.9|10397.9|10403.3|10398.3|10401.9|10396.9|11
1721815800000|2024-07-24 10:10:00|10402.8|10397.8|10403.9|10398.9|10404|10399|10402.3|10397.3|17
1721816100000|2024-07-24 10:15:00|10404|10399|10402.6|10397.6|10404.4|10399.4|10402.6|10397.6|10
1721816400000|2024-07-24 10:20:00|10402.8|10397.8|10401.3|10396.3|10403.2|10398.2|10400.5|10395.5|9
1721816700000|2024-07-24 10:25:00|10401.4|10396.4|10399.9|10394.9|10402.4|10397.4|10399.9|10394.9|16
1721817000000|2024-07-24 10:30:00|10400|10395|10400.8|10395.8|10400.9|10395.9|10398.9|10393.9|13
1721817300000|2024-07-24 10:35:00|10400.9|10395.9|10399.9|10394.9|10401.4|10396.4|10399.5|10394.5|18
1721817600000|2024-07-24 10:40:00|10399.8|10394.8|10399.2|10394.2|10399.9|10394.9|10398.9|10393.9|12
1721817900000|2024-07-24 10:45:00|10399|10394|10399.5|10394.5|10399.9|10394.9|10397.9|10392.9|7
1721818200000|2024-07-24 10:50:00|10399.7|10394.7|10399.4|10394.4|10400.5|10395.5|10398.9|10393.9|21
1721818500000|2024-07-24 10:55:00|10399.5|10394.5|10400.2|10395.2|10400.2|10395.2|10398.9|10393.9|7
1721818800000|2024-07-24 11:00:00|10400.4|10395.4|10400.4|10395.4|10401.4|10396.4|10399.9|10394.9|22
1721819100000|2024-07-24 11:05:00|10400.5|10395.5|10402.4|10397.4|10402.9|10397.9|10400.5|10395.5|12
1721819400000|2024-07-24 11:10:00|10402.2|10397.2|10399.9|10394.9|10403|10398|10399.7|10394.7|10
1721819700000|2024-07-24 11:15:00|10400|10395|10400.6|10395.6|10400.9|10395.9|10399.6|10394.6|3
1721820000000|2024-07-24 11:20:00|10400.8|10395.8|10400.4|10395.4|10401.4|10396.4|10400|10395|7
1721820300000|2024-07-24 11:25:00|10400.5|10395.5|10400.3|10395.3|10401.4|10396.4|10400.1|10395.1|30
1721820600000|2024-07-24 11:30:00|10400.2|10395.2|10400.7|10395.7|10401.2|10396.2|10400.1|10395.1|11
1721820900000|2024-07-24 11:35:00|10400.9|10395.9|10399.6|10394.6|10401.2|10396.2|10399.6|10394.6|8
1721821200000|2024-07-24 11:40:00|10399.5|10394.5|10395.6|10390.6|10399.5|10394.5|10395.5|10390.5|11
1721821500000|2024-07-24 11:45:00|10395.4|10390.4|10393.2|10388.2|10395.8|10390.8|10392.1|10387.1|138
1721821800000|2024-07-24 11:50:00|10393.1|10388.1|10392.9|10387.9|10393.4|10388.4|10391.5|10386.5|37
1721822100000|2024-07-24 11:55:00|10393|10388|10392.8|10387.8|10394.4|10389.4|10391.6|10386.6|36
1721822400000|2024-07-24 12:00:00|10392.9|10387.9|10390.9|10385.9|10393.4|10388.4|10390.6|10385.6|97
1721822700000|2024-07-24 12:05:00|10390.7|10385.7|10391.4|10386.4|10392.4|10387.4|10390.4|10385.4|37
1721823000000|2024-07-24 12:10:00|10391.1|10386.1|10390.6|10385.6|10392.4|10387.4|10390.2|10385.2|82
1721823300000|2024-07-24 12:15:00|10390.7|10385.7|10389|10384|10391.9|10386.9|10388.9|10383.9|42
1721823600000|2024-07-24 12:20:00|10389.2|10384.2|10389.1|10384.1|10391.1|10386.1|10388.2|10383.2|87
1721823900000|2024-07-24 12:25:00|10389|10384|10390.3|10385.3|10391.7|10386.7|10388.7|10383.7|151
1721824200000|2024-07-24 12:30:00|10390.2|10385.2|10390.5|10385.5|10391.4|10386.4|10389.6|10384.6|32
1721824500000|2024-07-24 12:35:00|10390.6|10385.6|10390.2|10385.2|10390.6|10385.6|10389.1|10384.1|45
1721824800000|2024-07-24 12:40:00|10390.1|10385.1|10389.5|10384.5|10391.5|10386.5|10388.5|10383.5|46
1721825100000|2024-07-24 12:45:00|10389.7|10384.7|10386.7|10381.7|10389.7|10384.7|10385.6|10380.6|107
1721825400000|2024-07-24 12:50:00|10386.9|10381.9|10384.1|10379.1|10387.6|10382.6|10383.6|10378.6|57
1721825700000|2024-07-24 12:55:00|10383.9|10378.9|10380.2|10375.2|10383.9|10378.9|10378.9|10373.9|123
1721826000000|2024-07-24 13:00:00|10380.1|10375.1|10379.8|10374.8|10381.6|10376.6|10379.7|10374.7|62
1721826300000|2024-07-24 13:05:00|10379.9|10374.9|10377.8|10372.8|10381.6|10376.6|10377.7|10372.7|65
1721826600000|2024-07-24 13:10:00|10377.7|10372.7|10382.6|10377.6|10382.6|10377.6|10377.2|10372.2|72
1721826900000|2024-07-24 13:15:00|10382.7|10377.7|10384.8|10379.8|10386.1|10381.1|10382.1|10377.1|93
1721827200000|2024-07-24 13:20:00|10384.7|10379.7|10386.1|10381.1|10386.2|10381.2|10383.2|10378.2|54
1721827500000|2024-07-24 13:25:00|10386.2|10381.2|10383.1|10378.1|10386.5|10381.5|10383.1|10378.1|45
1721827800000|2024-07-24 13:30:00|10383.2|10378.2|10380.6|10375.6|10384.5|10379.5|10380.2|10375.2|50
1721828100000|2024-07-24 13:35:00|10380.8|10375.8|10377.6|10372.6|10382.1|10377.1|10377.1|10372.1|293
1721828400000|2024-07-24 13:40:00|10377.7|10372.7|10375.6|10370.6|10377.8|10372.8|10373.5|10368.5|248
1721828700000|2024-07-24 13:45:00|10382.6|10373.6|10373.6|10368.6|10382.6|10375.1|10372.9|10367.9|367
1721829000000|2024-07-24 13:50:00|10373.7|10368.7|10379.4|10374.4|10381.1|10376.1|10373.7|10368.7|145
1721829300000|2024-07-24 13:55:00|10379.6|10374.6|10379.9|10374.9|10382.7|10377.7|10378.7|10373.7|188
1721829600000|2024-07-24 14:00:00|10380.2|10375.2|10376|10371|10381.1|10376.1|10375.9|10370.9|168
1721829900000|2024-07-24 14:05:00|10376.2|10371.2|10375.9|10370.9|10376.5|10371.5|10372.4|10367.4|159
1721830200000|2024-07-24 14:10:00|10376|10371|10376.3|10371.3|10378|10373|10373.5|10368.5|82
1721830500000|2024-07-24 14:15:00|10376|10371|10373.4|10368.4|10377|10372|10372.7|10367.7|58
1721830800000|2024-07-24 14:20:00|10373.5|10368.5|10376|10371|10377.5|10372.5|10372.9|10367.9|39
1721831100000|2024-07-24 14:25:00|10376.1|10371.1|10373.1|10368.1|10376.5|10371.5|10372|10367|48
1721831400000|2024-07-24 14:30:00|10373|10368|10377|10372|10377|10372|10371.6|10366.6|94
1721831700000|2024-07-24 14:35:00|10377.1|10372.1|10377.8|10372.8|10378.2|10373.2|10375.1|10370.1|51
1721832000000|2024-07-24 14:40:00|10377.7|10372.7|10379.5|10374.5|10379.5|10374.5|10376.5|10371.5|30
1721832300000|2024-07-24 14:45:00|10379.9|10374.9|10378.5|10373.5|10382|10377|10378.5|10373.5|65
1721832600000|2024-07-24 14:50:00|10378.7|10373.7|10378.5|10373.5|10379.5|10374.5|10376.5|10371.5|101
1721832900000|2024-07-24 14:55:00|10378.8|10373.8|10378.8|10373.8|10379.5|10374.5|10377.5|10372.5|56
1721833200000|2024-07-24 15:00:00|10378.5|10373.5|10378.8|10373.8|10379.2|10374.2|10376.4|10371.4|79
1721833500000|2024-07-24 15:05:00|10379|10374|10377.5|10372.5|10379.9|10374.9|10377|10372|50
1721833800000|2024-07-24 15:10:00|10377.7|10372.7|10379.5|10374.5|10380.4|10375.4|10377.5|10372.5|30
1721834100000|2024-07-24 15:15:00|10379.4|10374.4|10377|10372|10379.4|10374.4|10377|10372|41
1721834400000|2024-07-24 15:20:00|10376.8|10371.8|10379.1|10374.1|10379.2|10374.2|10376.5|10371.5|37
1721834700000|2024-07-24 15:25:00|10379|10374|10376.9|10371.9|10379|10374|10376|10371|29
1721835000000|2024-07-24 15:30:00|10377|10372|10377.5|10372.5|10377.8|10372.8|10375.5|10370.5|44
1721835300000|2024-07-24 15:35:00|10377.3|10372.3|10376|10371|10378.2|10373.2|10375.5|10370.5|37
1721835600000|2024-07-24 15:40:00|10376.2|10371.2|10377.5|10372.5|10378.2|10373.2|10376|10371|61
1721835900000|2024-07-24 15:45:00|10377.3|10372.3|10379.4|10374.4|10379.8|10374.8|10377|10372|45
1721836200000|2024-07-24 15:50:00|10379.5|10374.5|10380|10375|10380.7|10375.7|10378.5|10373.5|41
1721836500000|2024-07-24 15:55:00|10379.8|10374.8|10379.1|10374.1|10379.9|10374.9|10379.1|10374.1|40
1721836800000|2024-07-24 16:00:00|10378.9|10373.9|10381|10376|10381.3|10376.3|10378.9|10373.9|27
1721837100000|2024-07-24 16:05:00|10381.2|10376.2|10382.3|10377.3|10383.1|10378.1|10381|10376|77
1721837400000|2024-07-24 16:10:00|10382|10377|10382.3|10377.3|10384.3|10379.3|10381.7|10376.7|93
1721837700000|2024-07-24 16:15:00|10382.2|10377.2|10380|10375|10382.4|10377.4|10379.9|10374.9|31
1721838000000|2024-07-24 16:20:00|10379.9|10374.9|10380.9|10375.9|10381.2|10376.2|10378.5|10373.5|29
1721838300000|2024-07-24 16:25:00|10380.7|10375.7|10383.2|10378.2|10383.8|10378.8|10380.7|10375.7|32
1721838600000|2024-07-24 16:30:00|10383.4|10378.4|10383|10378|10383.4|10378.4|10382.3|10377.3|67
1721838900000|2024-07-24 16:35:00|10382.9|10377.9|10383.4|10378.4|10383.9|10378.9|10381.3|10376.3|32
1721839200000|2024-07-24 16:40:00|10383.5|10378.5|10382.5|10377.5|10384.3|10379.3|10382.4|10377.4|62
1721839500000|2024-07-24 16:45:00|10382.4|10377.4|10382.9|10377.9|10383.4|10378.4|10382.4|10377.4|27
1721839800000|2024-07-24 16:50:00|10382.6|10377.6|10382.3|10377.3|10382.9|10377.9|10381.5|10376.5|85
1721840100000|2024-07-24 16:55:00|10382.4|10377.4|10381.4|10376.4|10382.4|10377.4|10381|10376|101
1721840400000|2024-07-24 17:00:00|10381.3|10376.3|10380.3|10375.3|10382.2|10377.2|10379.5|10374.5|232
1721840700000|2024-07-24 17:05:00|10380.4|10375.4|10381.2|10376.2|10382.1|10377.1|10380|10375|17
1721841000000|2024-07-24 17:10:00|10381.1|10376.1|10381.8|10376.8|10381.9|10376.9|10380.4|10375.4|39
1721841300000|2024-07-24 17:15:00|10381.4|10376.4|10380.9|10375.9|10381.9|10376.9|10380.9|10375.9|12
1721841600000|2024-07-24 17:20:00|10381|10376|10382.4|10377.4|10382.4|10377.4|10380.7|10375.7|11
1721841900000|2024-07-24 17:25:00|10382.1|10377.1|10384.4|10379.4|10384.9|10379.9|10381.9|10376.9|47
1721842200000|2024-07-24 17:30:00|10384.5|10379.5|10382.9|10377.9|10385.2|10380.2|10382.4|10377.4|38
1721842500000|2024-07-24 17:35:00|10382.6|10377.6|10383.9|10378.9|10384|10379|10382.5|10377.5|9
1721842800000|2024-07-24 17:40:00|10384|10379|10385|10380|10385.4|10380.4|10383.9|10378.9|27
1721843100000|2024-07-24 17:45:00|10385.3|10380.3|10386.2|10381.2|10386.6|10381.6|10384.9|10379.9|95
1721843400000|2024-07-24 17:50:00|10386.3|10381.3|10387.4|10382.4|10387.4|10382.4|10386.2|10381.2|14
1721843700000|2024-07-24 17:55:00|10387.6|10382.6|10389.4|10384.4|10389.5|10384.5|10387.5|10382.5|101
1721844000000|2024-07-24 18:00:00|10389.5|10384.5|10392.5|10387.5|10394.4|10389.4|10389.5|10384.5|83
1721844300000|2024-07-24 18:05:00|10392.7|10387.7|10392.7|10387.7|10393.4|10388.4|10391.1|10386.1|129
1721844600000|2024-07-24 18:10:00|10392.8|10387.8|10392.4|10387.4|10392.8|10387.8|10391|10386|93
1721844900000|2024-07-24 18:15:00|10392.5|10387.5|10393.4|10388.4|10394.4|10389.4|10392.4|10387.4|64
1721845200000|2024-07-24 18:20:00|10393.7|10388.7|10395.3|10390.3|10395.8|10390.8|10393.7|10388.7|73
1721845500000|2024-07-24 18:25:00|10395.2|10390.2|10395.8|10390.8|10396.3|10391.3|10394.5|10389.5|48
1721845800000|2024-07-24 18:30:00|10395.9|10390.9|10396.2|10391.2|10396.2|10391.2|10394.4|10389.4|94
1721846100000|2024-07-24 18:35:00|10395.9|10390.9|10396.8|10391.8|10397.3|10392.3|10395.4|10390.4|91
1721846400000|2024-07-24 18:40:00|10397|10392|10399.8|10394.8|10399.8|10394.8|10397|10392|89
1721846700000|2024-07-24 18:45:00|10399.9|10394.9|10400.3|10395.3|10400.4|10395.4|10398.8|10393.8|44
1721847000000|2024-07-24 18:50:00|10400.4|10395.4|10400.1|10395.1|10400.8|10395.8|10399.8|10394.8|35
1721847300000|2024-07-24 18:55:00|10400.3|10395.3|10399.3|10394.3|10400.6|10395.6|10398.3|10393.3|334
1721847600000|2024-07-24 19:00:00|10399.4|10394.4|10401.8|10396.8|10401.9|10396.9|10398.9|10393.9|114
1721847900000|2024-07-24 19:05:00|10401.6|10396.6|10400.5|10395.5|10401.8|10396.8|10400.2|10395.2|64
1721848200000|2024-07-24 19:10:00|10400.7|10395.7|10400.4|10395.4|10401|10396|10399.7|10394.7|15
1721848500000|2024-07-24 19:15:00|10400.5|10395.5|10398.5|10393.5|10400.7|10395.7|10398.4|10393.4|7
1721848800000|2024-07-24 19:20:00|10398.4|10393.4|10397|10392|10398.4|10393.4|10396|10391|41
1721849100000|2024-07-24 19:25:00|10396.9|10391.9|10396.9|10391.9|10397.4|10392.4|10396.1|10391.1|20
1721849400000|2024-07-24 19:30:00|10397.1|10392.1|10394.7|10389.7|10397.6|10392.6|10394.5|10389.5|42
1721849700000|2024-07-24 19:35:00|10394.6|10389.6|10394.6|10389.6|10395|10390|10393.8|10388.8|18
1721850000000|2024-07-24 19:40:00|10394.7|10389.7|10395.3|10390.3|10395.8|10390.8|10394.5|10389.5|13
1721850300000|2024-07-24 19:45:00|10395.5|10390.5|10396.3|10391.3|10396.8|10391.8|10395.5|10390.5|8
1721850600000|2024-07-24 19:50:00|10396.5|10391.5|10398.6|10393.6|10398.7|10393.7|10396|10391|39
1721850900000|2024-07-24 19:55:00|10398.7|10393.7|10398.2|10393.2|10398.8|10393.8|10397.4|10392.4|110
1721851200000|2024-07-24 20:00:00|10398.1|10393.1|10397.6|10392.6|10398.3|10393.3|10397.4|10392.4|51
1721851500000|2024-07-24 20:05:00|10397.4|10392.4|10397.3|10392.3|10397.8|10392.8|10397.1|10392.1|2
1721851800000|2024-07-24 20:10:00|10397.2|10392.2|10397.6|10392.6|10397.6|10392.6|10396.9|10391.9|7
1721852100000|2024-07-24 20:15:00|10397.4|10392.4|10397.2|10392.2|10397.6|10392.6|10396.9|10391.9|85
1721852400000|2024-07-24 20:20:00|10397.3|10392.3|10397.1|10392.1|10397.4|10392.4|10396.9|10391.9|7
1721852700000|2024-07-24 20:25:00|10396.9|10391.9|10397.4|10392.4|10397.6|10392.6|10396.9|10391.9|3
1721853000000|2024-07-24 20:30:00|10397.6|10392.6|10397.4|10392.4|10398.1|10393.1|10397|10392|11
1721853300000|2024-07-24 20:35:00|10397.3|10392.3|10397.3|10392.3|10397.4|10392.4|10396.9|10391.9|6
1721853600000|2024-07-24 20:40:00|10397.2|10392.2|10397.4|10392.4|10397.5|10392.5|10396.4|10391.4|2
1721853900000|2024-07-24 20:45:00|10397.3|10392.3|10396.8|10391.8|10397.4|10392.4|10396.8|10391.8|12
1721854200000|2024-07-24 20:50:00|10396.6|10391.6|10396.4|10391.4|10396.9|10391.9|10396.4|10391.4|7
1721854500000|2024-07-24 20:55:00|10396|10391|10394.7|10385.7|10396|10391|10394.5|10385.7|30
1721854800000|2024-07-24 21:00:00|10393|10384|10393|10384|10393|10384|10393|10384|0
1721865600000|2024-07-25 00:00:00|10402.9|10397.9|10399|10394|10403.1|10398.1|10398.4|10393.4|28
1721865900000|2024-07-25 00:05:00|10398.9|10393.9|10399.9|10394.9|10400.9|10395.9|10398.9|10393.9|14
1721866200000|2024-07-25 00:10:00|10399.7|10394.7|10399.5|10394.5|10400|10395|10397.9|10392.9|19
1721866500000|2024-07-25 00:15:00|10399.4|10394.4|10397.9|10392.9|10400.4|10395.4|10397.9|10392.9|23
1721866800000|2024-07-25 00:20:00|10398.1|10393.1|10398.5|10393.5|10398.7|10393.7|10397.7|10392.7|12
1721867100000|2024-07-25 00:25:00|10398.4|10393.4|10397.4|10392.4|10399.4|10394.4|10396.9|10391.9|14
1721867400000|2024-07-25 00:30:00|10397|10392|10395.7|10390.7|10397.4|10392.4|10392.8|10387.8|50
1721867700000|2024-07-25 00:35:00|10395.9|10390.9|10393|10388|10396.3|10391.3|10390.3|10385.3|18
1721868000000|2024-07-25 00:40:00|10393.3|10388.3|10392.4|10387.4|10393.5|10388.5|10391.4|10386.4|21
1721868300000|2024-07-25 00:45:00|10392.5|10387.5|10389.8|10384.8|10393.5|10388.5|10388.2|10383.2|86
1721868600000|2024-07-25 00:50:00|10389.7|10384.7|10391.9|10386.9|10392.3|10387.3|10389.4|10384.4|12
1721868900000|2024-07-25 00:55:00|10392.2|10387.2|10393|10388|10394.5|10389.5|10391.8|10386.8|27
1721869200000|2024-07-25 01:00:00|10392.9|10387.9|10392.9|10387.9|10394.3|10389.3|10392.4|10387.4|12
1721869500000|2024-07-25 01:05:00|10392.8|10387.8|10391.1|10386.1|10393.3|10388.3|10390.3|10385.3|6
1721869800000|2024-07-25 01:10:00|10391.3|10386.3|10390.9|10385.9|10392.3|10387.3|10390.3|10385.3|4
1721870100000|2024-07-25 01:15:00|10391|10386|10390.8|10385.8|10391.8|10386.8|10390.6|10385.6|15
1721870400000|2024-07-25 01:20:00|10390.9|10385.9|10390.7|10385.7|10391.3|10386.3|10389.4|10384.4|16
1721870700000|2024-07-25 01:25:00|10390.9|10385.9|10390.4|10385.4|10391.9|10386.9|10389.9|10384.9|7
1721871000000|2024-07-25 01:30:00|10390.5|10385.5|10386.6|10381.6|10391.1|10386.1|10385.9|10380.9|15
1721871300000|2024-07-25 01:35:00|10386.4|10381.4|10389.4|10384.4|10389.6|10384.6|10386.2|10381.2|18
1721871600000|2024-07-25 01:40:00|10389.5|10384.5|10386|10381|10389.5|10384.5|10385.7|10380.7|16
1721871900000|2024-07-25 01:45:00|10386.1|10381.1|10387.7|10382.7|10387.9|10382.9|10385.7|10380.7|14
1721872200000|2024-07-25 01:50:00|10387.6|10382.6|10391.3|10386.3|10392.2|10387.2|10387.3|10382.3|61
1721872500000|2024-07-25 01:55:00|10391.2|10386.2|10391.3|10386.3|10392|10387|10390.5|10385.5|8
1721872800000|2024-07-25 02:00:00|10391.2|10386.2|10390.7|10385.7|10391.2|10386.2|10389.7|10384.7|9
1721873100000|2024-07-25 02:05:00|10391|10386|10390.9|10385.9|10392.2|10387.2|10390.2|10385.2|34
1721873400000|2024-07-25 02:10:00|10391|10386|10387.7|10382.7|10391|10386|10386.7|10381.7|14
1721873700000|2024-07-25 02:15:00|10387.6|10382.6|10388.7|10383.7|10389.2|10384.2|10387.2|10382.2|4
1721874000000|2024-07-25 02:20:00|10388.6|10383.6|10389.3|10384.3|10389.7|10384.7|10388.3|10383.3|5
1721874300000|2024-07-25 02:25:00|10389|10384|10389.6|10384.6|10389.7|10384.7|10388.8|10383.8|21
1721874600000|2024-07-25 02:30:00|10389.7|10384.7|10389.7|10384.7|10391.1|10386.1|10388.2|10383.2|15
1721874900000|2024-07-25 02:35:00|10389.5|10384.5|10391.2|10386.2|10391.7|10386.7|10389.2|10384.2|7
1721875200000|2024-07-25 02:40:00|10391.1|10386.1|10390.7|10385.7|10391.2|10386.2|10390.2|10385.2|8
1721875500000|2024-07-25 02:45:00|10390.6|10385.6|10388.5|10383.5|10391.2|10386.2|10388.1|10383.1|13
1721875800000|2024-07-25 02:50:00|10388.7|10383.7|10387.8|10382.8|10389.2|10384.2|10387.2|10382.2|7
1721876100000|2024-07-25 02:55:00|10387.7|10382.7|10388.1|10383.1|10388.2|10383.2|10386.7|10381.7|18
1721876400000|2024-07-25 03:00:00|10388.2|10383.2|10388.3|10383.3|10388.5|10383.5|10386.8|10381.8|2
1721876700000|2024-07-25 03:05:00|10388.2|10383.2|10384.9|10379.9|10388.7|10383.7|10384.2|10379.2|25
1721877000000|2024-07-25 03:10:00|10385|10380|10384.1|10379.1|10386.2|10381.2|10383.8|10378.8|48
1721877300000|2024-07-25 03:15:00|10384.2|10379.2|10383.1|10378.1|10384.7|10379.7|10382.5|10377.5|35
1721877600000|2024-07-25 03:20:00|10383.2|10378.2|10382.7|10377.7|10384.2|10379.2|10382.3|10377.3|56
1721877900000|2024-07-25 03:25:00|10382.6|10377.6|10381.7|10376.7|10383.7|10378.7|10381.5|10376.5|4
1721878200000|2024-07-25 03:30:00|10381.5|10376.5|10382.5|10377.5|10382.7|10377.7|10380.7|10375.7|6
1721878500000|2024-07-25 03:35:00|10382.6|10377.6|10382.3|10377.3|10383.2|10378.2|10381.5|10376.5|16
1721878800000|2024-07-25 03:40:00|10382.2|10377.2|10382.7|10377.7|10383.5|10378.5|10381.7|10376.7|19
1721879100000|2024-07-25 03:45:00|10383.1|10378.1|10383.2|10378.2|10384.2|10379.2|10382.8|10377.8|9
1721879400000|2024-07-25 03:50:00|10383.4|10378.4|10383.7|10378.7|10384.7|10379.7|10383.2|10378.2|10
1721879700000|2024-07-25 03:55:00|10383.8|10378.8|10382.2|10377.2|10384.1|10379.1|10382.2|10377.2|14
1721880000000|2024-07-25 04:00:00|10382.3|10377.3|10382.8|10377.8|10383.7|10378.7|10382.2|10377.2|31
1721880300000|2024-07-25 04:05:00|10382.7|10377.7|10382.7|10377.7|10384.2|10379.2|10382.2|10377.2|3
1721880600000|2024-07-25 04:10:00|10382.8|10377.8|10383.8|10378.8|10385.2|10380.2|10382.7|10377.7|7
1721880900000|2024-07-25 04:15:00|10383.7|10378.7|10384.1|10379.1|10384.2|10379.2|10382.8|10377.8|4
1721881200000|2024-07-25 04:20:00|10384.2|10379.2|10383.8|10378.8|10384.6|10379.6|10383.3|10378.3|8
1721881500000|2024-07-25 04:25:00|10383.7|10378.7|10384.3|10379.3|10384.5|10379.5|10383.4|10378.4|0
1721881800000|2024-07-25 04:30:00|10384.2|10379.2|10384.3|10379.3|10385.9|10380.9|10383.9|10378.9|40
1721882100000|2024-07-25 04:35:00|10384.4|10379.4|10384.7|10379.7|10386.6|10381.6|10384.3|10379.3|9
1721882400000|2024-07-25 04:40:00|10384.8|10379.8|10385.7|10380.7|10386.2|10381.2|10384.8|10379.8|2
1721882700000|2024-07-25 04:45:00|10385.8|10380.8|10386.9|10381.9|10387.2|10382.2|10385.8|10380.8|7
1721883000000|2024-07-25 04:50:00|10386.8|10381.8|10386.7|10381.7|10387.9|10382.9|10386.7|10381.7|6
1721883300000|2024-07-25 04:55:00|10386.8|10381.8|10387.4|10382.4|10389.1|10384.1|10386.8|10381.8|124
1721883600000|2024-07-25 05:00:00|10387.3|10382.3|10387.6|10382.6|10387.7|10382.7|10386.7|10381.7|11
1721883900000|2024-07-25 05:05:00|10387.7|10382.7|10388.3|10383.3|10388.7|10383.7|10387.5|10382.5|22
1721884200000|2024-07-25 05:10:00|10388.5|10383.5|10389.1|10384.1|10390.3|10385.3|10388.4|10383.4|19
1721884500000|2024-07-25 05:15:00|10389|10384|10390.1|10385.1|10390.2|10385.2|10388.7|10383.7|17
1721884800000|2024-07-25 05:20:00|10390.2|10385.2|10390.2|10385.2|10391.3|10386.3|10389.8|10384.8|18
1721885100000|2024-07-25 05:25:00|10390|10385|10389.7|10384.7|10390.9|10385.9|10389.2|10384.2|83
1721885400000|2024-07-25 05:30:00|10389.8|10384.8|10389.1|10384.1|10391.2|10386.2|10388.9|10383.9|14
1721885700000|2024-07-25 05:35:00|10389.2|10384.2|10387.5|10382.5|10389.2|10384.2|10387.2|10382.2|13
1721886000000|2024-07-25 05:40:00|10387.6|10382.6|10385.6|10380.6|10387.6|10382.6|10385.2|10380.2|24
1721886300000|2024-07-25 05:45:00|10385.7|10380.7|10385.9|10380.9|10387.1|10382.1|10385.7|10380.7|15
1721886600000|2024-07-25 05:50:00|10386.1|10381.1|10386.2|10381.2|10387.2|10382.2|10385.3|10380.3|22
1721886900000|2024-07-25 05:55:00|10386.3|10381.3|10385.1|10380.1|10386.3|10381.3|10384.5|10379.5|41
1721887200000|2024-07-25 06:00:00|10385.2|10380.2|10384.5|10379.5|10387.2|10382.2|10384.3|10379.3|43
1721887500000|2024-07-25 06:05:00|10384.7|10379.7|10386.3|10381.3|10387.2|10382.2|10384.3|10379.3|8
1721887800000|2024-07-25 06:10:00|10386.4|10381.4|10388.8|10383.8|10389.7|10384.7|10386.3|10381.3|10
1721888100000|2024-07-25 06:15:00|10388.7|10383.7|10389.7|10384.7|10390.7|10385.7|10387.8|10382.8|12
1721888400000|2024-07-25 06:20:00|10390.1|10385.1|10389.8|10384.8|10390.2|10385.2|10388.2|10383.2|6
1721888700000|2024-07-25 06:25:00|10389.9|10384.9|10390.9|10385.9|10391.7|10386.7|10389.8|10384.8|11
1721889000000|2024-07-25 06:30:00|10391.1|10386.1|10391.7|10386.7|10391.7|10386.7|10390.3|10385.3|21
1721889300000|2024-07-25 06:35:00|10391.5|10386.5|10392.1|10387.1|10392.7|10387.7|10391.3|10386.3|23
1721889600000|2024-07-25 06:40:00|10392.2|10387.2|10392.9|10387.9|10393.2|10388.2|10391.2|10386.2|46
1721889900000|2024-07-25 06:45:00|10393.1|10388.1|10390.7|10385.7|10393.4|10388.4|10390.3|10385.3|11
1721890200000|2024-07-25 06:50:00|10390.5|10385.5|10394.5|10389.5|10394.7|10389.7|10390.3|10385.3|12
1721890500000|2024-07-25 06:55:00|10394.7|10389.7|10394.6|10389.6|10395.8|10390.8|10393.4|10388.4|63
1721890800000|2024-07-25 07:00:00|10394.5|10389.5|10395.4|10390.4|10396|10391|10393.8|10388.8|111
1721891100000|2024-07-25 07:05:00|10395.5|10390.5|10398|10393|10398.2|10393.2|10394.3|10389.3|88
1721891400000|2024-07-25 07:10:00|10398.3|10393.3|10398.3|10393.3|10398.7|10393.7|10397.1|10392.1|51
1721891700000|2024-07-25 07:15:00|10398.4|10393.4|10393.8|10388.8|10398.4|10393.4|10392.8|10387.8|50
1721892000000|2024-07-25 07:20:00|10394|10389|10390.1|10385.1|10394.3|10389.3|10389.4|10384.4|64
1721892300000|2024-07-25 07:25:00|10390|10385|10388.9|10383.9|10391.1|10386.1|10388.3|10383.3|60
1721892600000|2024-07-25 07:30:00|10388.8|10383.8|10385.3|10380.3|10391.3|10386.3|10385.3|10380.3|62
1721892900000|2024-07-25 07:35:00|10385.4|10380.4|10384.3|10379.3|10387.8|10382.8|10384.3|10379.3|30
1721893200000|2024-07-25 07:40:00|10384.4|10379.4|10384.4|10379.4|10387.9|10382.9|10384.4|10379.4|29
1721893500000|2024-07-25 07:45:00|10384.1|10379.1|10384.4|10379.4|10387.1|10382.1|10383.6|10378.6|25
1721893800000|2024-07-25 07:50:00|10384.1|10379.1|10384.6|10379.6|10385.9|10380.9|10376.9|10371.9|90
1721894100000|2024-07-25 07:55:00|10377|10372|10380.1|10375.1|10386|10381|10375.1|10370.1|140
1721894400000|2024-07-25 08:00:00|10381.2|10376.2|10374.1|10369.1|10381.2|10376.2|10374.1|10369.1|108
1721894700000|2024-07-25 08:05:00|10374|10369|10371.4|10366.4|10374.7|10369.7|10370.3|10365.3|127
1721895000000|2024-07-25 08:10:00|10371.5|10366.5|10371.2|10366.2|10372.3|10367.3|10369.1|10364.1|54
1721895300000|2024-07-25 08:15:00|10371.4|10366.4|10374.7|10369.7|10375.2|10370.2|10370.7|10365.7|57
1721895600000|2024-07-25 08:20:00|10374.6|10369.6|10377.3|10372.3|10378.1|10373.1|10374.5|10369.5|75
1721895900000|2024-07-25 08:25:00|10377.6|10372.6|10383.5|10378.5|10383.6|10378.6|10377.2|10372.2|63
1721896200000|2024-07-25 08:30:00|10383.3|10378.3|10380.5|10375.5|10383.7|10378.7|10380.5|10375.5|78
1721896500000|2024-07-25 08:35:00|10380.3|10375.3|10381.6|10376.6|10382.6|10377.6|10379.7|10374.7|66
1721896800000|2024-07-25 08:40:00|10381.7|10376.7|10384.7|10379.7|10385.5|10380.5|10381.5|10376.5|102
1721897100000|2024-07-25 08:45:00|10384.9|10379.9|10384.9|10379.9|10385.4|10380.4|10383.5|10378.5|24
1721897400000|2024-07-25 08:50:00|10385|10380|10384.1|10379.1|10387.1|10382.1|10383.1|10378.1|41
1721897700000|2024-07-25 08:55:00|10384|10379|10386.7|10381.7|10387.6|10382.6|10383.1|10378.1|30
1721898000000|2024-07-25 09:00:00|10386.6|10381.6|10386.6|10381.6|10387|10382|10384.6|10379.6|22
1721898300000|2024-07-25 09:05:00|10386.1|10381.1|10386|10381|10387.1|10382.1|10384.6|10379.6|19
1721898600000|2024-07-25 09:10:00|10386.1|10381.1|10386.9|10381.9|10388.1|10383.1|10385.6|10380.6|17
1721898900000|2024-07-25 09:15:00|10387|10382|10384.2|10379.2|10387.1|10382.1|10384.1|10379.1|85
1721899200000|2024-07-25 09:20:00|10384.1|10379.1|10384.2|10379.2|10385.1|10380.1|10383.7|10378.7|3
1721899500000|2024-07-25 09:25:00|10384.1|10379.1|10380.9|10375.9|10384.6|10379.6|10380.6|10375.6|23
1721899800000|2024-07-25 09:30:00|10381.1|10376.1|10380.5|10375.5|10381.1|10376.1|10379.6|10374.6|35
1721900100000|2024-07-25 09:35:00|10380.6|10375.6|10377.1|10372.1|10381|10376|10377.1|10372.1|38
1721900400000|2024-07-25 09:40:00|10377.4|10372.4|10378.1|10373.1|10379.6|10374.6|10376.1|10371.1|28
1721900700000|2024-07-25 09:45:00|10378.2|10373.2|10378.7|10373.7|10379|10374|10377.6|10372.6|15
1721901000000|2024-07-25 09:50:00|10378.6|10373.6|10378.2|10373.2|10379.2|10374.2|10377.6|10372.6|11
1721901300000|2024-07-25 09:55:00|10378.1|10373.1|10379.1|10374.1|10380.1|10375.1|10377.6|10372.6|23
1721901600000|2024-07-25 10:00:00|10379.2|10374.2|10376.2|10371.2|10379.4|10374.4|10376.1|10371.1|41
1721901900000|2024-07-25 10:05:00|10376.1|10371.1|10376.9|10371.9|10377.6|10372.6|10376.1|10371.1|20
1721902200000|2024-07-25 10:10:00|10376.7|10371.7|10375.1|10370.1|10377|10372|10374.6|10369.6|81
1721902500000|2024-07-25 10:15:00|10375.2|10370.2|10373.7|10368.7|10375.5|10370.5|10372.8|10367.8|61
1721902800000|2024-07-25 10:20:00|10373.6|10368.6|10375.6|10370.6|10375.6|10370.6|10371.6|10366.6|75
1721903100000|2024-07-25 10:25:00|10375.5|10370.5|10379.2|10374.2|10379.3|10374.3|10375.1|10370.1|37
1721903400000|2024-07-25 10:30:00|10379.1|10374.1|10380|10375|10381|10376|10379.1|10374.1|146
1721903700000|2024-07-25 10:35:00|10379.8|10374.8|10380.4|10375.4|10380.5|10375.5|10379|10374|78
1721904000000|2024-07-25 10:40:00|10380.5|10375.5|10381.4|10376.4|10381.5|10376.5|10380|10375|55
1721904300000|2024-07-25 10:45:00|10381.5|10376.5|10381.5|10376.5|10382.9|10377.9|10381|10376|41
1721904600000|2024-07-25 10:50:00|10381.4|10376.4|10380.1|10375.1|10381.8|10376.8|10380.1|10375.1|17
1721904900000|2024-07-25 10:55:00|10380.2|10375.2|10379.5|10374.5|10380.2|10375.2|10377.6|10372.6|21
1721905200000|2024-07-25 11:00:00|10379.3|10374.3|10377.7|10372.7|10379.8|10374.8|10377.7|10372.7|28
1721905500000|2024-07-25 11:05:00|10377.6|10372.6|10380.1|10375.1|10381.1|10376.1|10377.6|10372.6|49
1721905800000|2024-07-25 11:10:00|10380.3|10375.3|10381.6|10376.6|10381.9|10376.9|10379.7|10374.7|16
1721906100000|2024-07-25 11:15:00|10381.7|10376.7|10382.6|10377.6|10384.6|10379.6|10381.6|10376.6|26
1721906400000|2024-07-25 11:20:00|10382.3|10377.3|10381.6|10376.6|10382.6|10377.6|10380.6|10375.6|54
1721906700000|2024-07-25 11:25:00|10381.4|10376.4|10381.6|10376.6|10383.1|10378.1|10380.8|10375.8|11
1721907000000|2024-07-25 11:30:00|10382.1|10377.1|10383.3|10378.3|10383.7|10378.7|10381.2|10376.2|20
1721907300000|2024-07-25 11:35:00|10383.2|10378.2|10383.7|10378.7|10385|10380|10383.1|10378.1|26
1721907600000|2024-07-25 11:40:00|10383.5|10378.5|10385.3|10380.3|10385.7|10380.7|10383.3|10378.3|18
1721907900000|2024-07-25 11:45:00|10385.4|10380.4|10386.5|10381.5|10387.7|10382.7|10384.8|10379.8|25
1721908200000|2024-07-25 11:50:00|10386.7|10381.7|10387.2|10382.2|10387.9|10382.9|10385.9|10380.9|38
1721908500000|2024-07-25 11:55:00|10387.1|10382.1|10388.3|10383.3|10388.8|10383.8|10386.8|10381.8|21
1721908800000|2024-07-25 12:00:00|10388.8|10383.8|10386.9|10381.9|10388.8|10383.8|10385.8|10380.8|32
1721909100000|2024-07-25 12:05:00|10386.8|10381.8|10384.7|10379.7|10387.7|10382.7|10384.4|10379.4|44
1721909400000|2024-07-25 12:10:00|10384.5|10379.5|10385.2|10380.2|10386.2|10381.2|10383.3|10378.3|22
1721909700000|2024-07-25 12:15:00|10385.3|10380.3|10383|10378|10385.5|10380.5|10382.3|10377.3|53
1721910000000|2024-07-25 12:20:00|10382.9|10377.9|10383.7|10378.7|10384.3|10379.3|10381.2|10376.2|96
1721910300000|2024-07-25 12:25:00|10384|10379|10385.3|10376.3|10391.9|10386.9|10381.8|10376.3|116
1721910600000|2024-07-25 12:30:00|10384.5|10375.5|10403.4|10398.4|10403.4|10398.4|10375.1|10370.1|329
1721910900000|2024-07-25 12:35:00|10403.3|10398.3|10395.8|10390.8|10405.8|10400.8|10393.2|10388.2|416
1721911200000|2024-07-25 12:40:00|10396.1|10391.1|10394.2|10389.2|10397.2|10392.2|10391.8|10386.8|87
1721911500000|2024-07-25 12:45:00|10394.6|10389.6|10391.9|10386.9|10398.3|10393.3|10391.7|10386.7|66
1721911800000|2024-07-25 12:50:00|10392.2|10387.2|10390.8|10385.8|10395.8|10390.8|10389.3|10384.3|69
1721912100000|2024-07-25 12:55:00|10390.7|10385.7|10392.9|10387.9|10395.9|10390.9|10388.5|10383.5|96
1721912400000|2024-07-25 13:00:00|10393.2|10388.2|10397.1|10392.1|10398.1|10393.1|10391.7|10386.7|105
1721912700000|2024-07-25 13:05:00|10396.8|10391.8|10402.3|10397.3|10402.3|10397.3|10396.1|10391.1|123
1721913000000|2024-07-25 13:10:00|10402.5|10397.5|10399.5|10394.5|10403.5|10398.5|10396.7|10391.7|223
1721913300000|2024-07-25 13:15:00|10399.4|10394.4|10400.9|10395.9|10401.5|10396.5|10397.9|10392.9|67
1721913600000|2024-07-25 13:20:00|10401|10396|10400.7|10395.7|10401.3|10396.3|10397.4|10392.4|79
1721913900000|2024-07-25 13:25:00|10400.5|10395.5|10403.4|10398.4|10404.9|10399.9|10398.9|10393.9|70
1721914200000|2024-07-25 13:30:00|10403.5|10398.5|10403.3|10398.3|10404.9|10399.9|10401.2|10396.2|144
1721914500000|2024-07-25 13:35:00|10403.2|10398.2|10405.7|10400.7|10406.4|10401.4|10401.7|10396.7|133
1721914800000|2024-07-25 13:40:00|10405.5|10400.5|10397.6|10392.6|10406.9|10401.9|10397.6|10392.6|186
1721915100000|2024-07-25 13:45:00|10397.8|10392.8|10396|10391|10398|10393|10395.1|10390.1|107
1721915400000|2024-07-25 13:50:00|10395.9|10390.9|10399.3|10394.3|10399.5|10394.5|10394.1|10389.1|48
1721915700000|2024-07-25 13:55:00|10399.1|10394.1|10397.5|10392.5|10401|10396|10395.8|10390.8|92
1721916000000|2024-07-25 14:00:00|10397.6|10392.6|10395.1|10390.1|10400.6|10395.6|10393.9|10388.9|179
1721916300000|2024-07-25 14:05:00|10395.3|10390.3|10396|10391|10396.6|10391.6|10394.1|10389.1|74
1721916600000|2024-07-25 14:10:00|10396.1|10391.1|10392.6|10387.6|10396.8|10391.8|10392.2|10387.2|90
1721916900000|2024-07-25 14:15:00|10392.8|10387.8|10392.1|10387.1|10395.8|10390.8|10391.6|10386.6|113
1721917200000|2024-07-25 14:20:00|10392|10387|10391.1|10386.1|10393.6|10388.6|10390.1|10385.1|102
1721917500000|2024-07-25 14:25:00|10391|10386|10388|10383|10391.1|10386.1|10387.5|10382.5|166
1721917800000|2024-07-25 14:30:00|10388.2|10383.2|10387.5|10382.5|10389|10384|10385.6|10380.6|152
1721918100000|2024-07-25 14:35:00|10387.6|10382.6|10388.5|10383.5|10390.1|10385.1|10387.1|10382.1|184
1721918400000|2024-07-25 14:40:00|10388.4|10383.4|10388.6|10383.6|10389.5|10384.5|10386.8|10381.8|61
1721918700000|2024-07-25 14:45:00|10388.8|10383.8|10387.6|10382.6|10392|10387|10386.9|10381.9|78
1721919000000|2024-07-25 14:50:00|10387.8|10382.8|10387.4|10382.4|10387.8|10382.8|10386|10381|43
1721919300000|2024-07-25 14:55:00|10387.5|10382.5|10388.6|10383.6|10389|10384|10386.4|10381.4|91
1721919600000|2024-07-25 15:00:00|10388.5|10383.5|10387.5|10382.5|10389.3|10384.3|10386.2|10381.2|154
1721919900000|2024-07-25 15:05:00|10387.4|10382.4|10386.1|10381.1|10388.3|10383.3|10386.1|10381.1|44
1721920200000|2024-07-25 15:10:00|10386|10381|10384.8|10379.8|10387|10382|10383.1|10378.1|110
1721920500000|2024-07-25 15:15:00|10385|10380|10386|10381|10386|10381|10383.4|10378.4|67
1721920800000|2024-07-25 15:20:00|10386.4|10381.4|10387.9|10382.9|10388.5|10383.5|10386.3|10381.3|24
1721921100000|2024-07-25 15:25:00|10388|10383|10388.4|10383.4|10389|10384|10387.1|10382.1|36
1721921400000|2024-07-25 15:30:00|10388.3|10383.3|10389|10384|10389.6|10384.6|10388|10383|76
1721921700000|2024-07-25 15:35:00|10389.3|10384.3|10387.6|10382.6|10389.9|10384.9|10387|10382|34
1721922000000|2024-07-25 15:40:00|10387.8|10382.8|10387|10382|10388|10383|10386.5|10381.5|15
1721922300000|2024-07-25 15:45:00|10386.9|10381.9|10387|10382|10387.1|10382.1|10386|10381|13
1721922600000|2024-07-25 15:50:00|10386.8|10381.8|10388.9|10383.9|10389|10384|10386.8|10381.8|14
1721922900000|2024-07-25 15:55:00|10389|10384|10388|10383|10389.5|10384.5|10388|10383|44
1721923200000|2024-07-25 16:00:00|10387.8|10382.8|10385.9|10380.9|10389|10384|10385.5|10380.5|86
1721923500000|2024-07-25 16:05:00|10386|10381|10388.9|10383.9|10390.9|10385.9|10385|10380|69
1721923800000|2024-07-25 16:10:00|10389|10384|10391|10386|10391.9|10386.9|10388.6|10383.6|12
1721924100000|2024-07-25 16:15:00|10391.2|10386.2|10388.7|10383.7|10392|10387|10388.6|10383.6|21
1721924400000|2024-07-25 16:20:00|10389|10384|10388.1|10383.1|10391.2|10386.2|10387.6|10382.6|34
1721924700000|2024-07-25 16:25:00|10388.2|10383.2|10388.7|10383.7|10389|10384|10387|10382|81
1721925000000|2024-07-25 16:30:00|10389|10384|10390.2|10385.2|10390.7|10385.7|10388.6|10383.6|67
1721925300000|2024-07-25 16:35:00|10390.1|10385.1|10389.1|10384.1|10391.1|10386.1|10388.6|10383.6|88
1721925600000|2024-07-25 16:40:00|10389.3|10384.3|10388.2|10383.2|10390.6|10385.6|10387.6|10382.6|46
1721925900000|2024-07-25 16:45:00|10388.1|10383.1|10388.4|10383.4|10388.9|10383.9|10387.7|10382.7|11
1721926200000|2024-07-25 16:50:00|10388.5|10383.5|10386.8|10381.8|10388.5|10383.5|10385.7|10380.7|27
1721926500000|2024-07-25 16:55:00|10386.7|10381.7|10386.2|10381.2|10387.5|10382.5|10385.5|10380.5|30
1721926800000|2024-07-25 17:00:00|10386.1|10381.1|10382.6|10377.6|10386.2|10381.2|10382.1|10377.1|96
1721927100000|2024-07-25 17:05:00|10382.5|10377.5|10379.6|10374.6|10383|10378|10379.6|10374.6|33
1721927400000|2024-07-25 17:10:00|10379.8|10374.8|10382.9|10377.9|10383.1|10378.1|10378.1|10373.1|38
1721927700000|2024-07-25 17:15:00|10383|10378|10384.1|10379.1|10384.1|10379.1|10382.7|10377.7|8
1721928000000|2024-07-25 17:20:00|10383.9|10378.9|10385|10380|10385.1|10380.1|10383.1|10378.1|12
1721928300000|2024-07-25 17:25:00|10385.1|10380.1|10388|10383|10388|10383|10384.6|10379.6|49
1721928600000|2024-07-25 17:30:00|10388.1|10383.1|10387.6|10382.6|10388.1|10383.1|10386.6|10381.6|21
1721928900000|2024-07-25 17:35:00|10387.7|10382.7|10388.7|10383.7|10390|10385|10386.6|10381.6|48
1721929200000|2024-07-25 17:40:00|10389|10384|10388.7|10383.7|10389.7|10384.7|10388.3|10383.3|12
1721929500000|2024-07-25 17:45:00|10388.6|10383.6|10390.4|10385.4|10391.1|10386.1|10388.6|10383.6|64
1721929800000|2024-07-25 17:50:00|10390.5|10385.5|10392.9|10387.9|10393|10388|10390.5|10385.5|57
1721930100000|2024-07-25 17:55:00|10393|10388|10392.9|10387.9|10393|10388|10392|10387|22
1721930400000|2024-07-25 18:00:00|10393|10388|10393.5|10388.5|10393.5|10388.5|10392.5|10387.5|19
1721930700000|2024-07-25 18:05:00|10393.6|10388.6|10395|10390|10395|10390|10393.5|10388.5|49
1721931000000|2024-07-25 18:10:00|10394.8|10389.8|10394|10389|10395|10390|10393.1|10388.1|20
1721931300000|2024-07-25 18:15:00|10393.9|10388.9|10395|10390|10395|10390|10393.5|10388.5|14
1721931600000|2024-07-25 18:20:00|10395.1|10390.1|10396|10391|10396|10391|10395|10390|22
1721931900000|2024-07-25 18:25:00|10395.9|10390.9|10395.5|10390.5|10396|10391|10395|10390|23
1721932200000|2024-07-25 18:30:00|10395.2|10390.2|10393.6|10388.6|10395.2|10390.2|10393.5|10388.5|64
1721932500000|2024-07-25 18:35:00|10393.5|10388.5|10394.5|10389.5|10395|10390|10393.5|10388.5|16
1721932800000|2024-07-25 18:40:00|10394.8|10389.8|10394.2|10389.2|10395.3|10390.3|10394|10389|34
1721933100000|2024-07-25 18:45:00|10394.5|10389.5|10395.5|10390.5|10395.8|10390.8|10394|10389|45
1721933400000|2024-07-25 18:50:00|10395.3|10390.3|10395.6|10390.6|10396|10391|10394.6|10389.6|47
1721933700000|2024-07-25 18:55:00|10395.5|10390.5|10396.8|10391.8|10396.8|10391.8|10394.7|10389.7|244
1721934000000|2024-07-25 19:00:00|10396.6|10391.6|10398.3|10393.3|10398.8|10393.8|10396.3|10391.3|162
1721934300000|2024-07-25 19:05:00|10398.1|10393.1|10398.3|10393.3|10399.3|10394.3|10397.4|10392.4|40
1721934600000|2024-07-25 19:10:00|10398.6|10393.6|10398.6|10393.6|10398.8|10393.8|10397.8|10392.8|57
1721934900000|2024-07-25 19:15:00|10398.4|10393.4|10397.2|10392.2|10399.3|10394.3|10396.9|10391.9|19
1721935200000|2024-07-25 19:20:00|10397.3|10392.3|10394.8|10389.8|10397.3|10392.3|10394.6|10389.6|20
1721935500000|2024-07-25 19:25:00|10394.9|10389.9|10394.2|10389.2|10394.9|10389.9|10392.8|10387.8|13
1721935800000|2024-07-25 19:30:00|10394.1|10389.1|10394.6|10389.6|10395.2|10390.2|10392.9|10387.9|30
1721936100000|2024-07-25 19:35:00|10394.7|10389.7|10395.6|10390.6|10396.3|10391.3|10394.2|10389.2|20
1721936400000|2024-07-25 19:40:00|10395.4|10390.4|10396.3|10391.3|10396.3|10391.3|10394.9|10389.9|25
1721936700000|2024-07-25 19:45:00|10396.5|10391.5|10396.3|10391.3|10398.3|10393.3|10396.2|10391.2|23
1721937000000|2024-07-25 19:50:00|10396.6|10391.6|10398.3|10393.3|10398.7|10393.7|10396.2|10391.2|33
1721937300000|2024-07-25 19:55:00|10398.6|10393.6|10400.4|10395.4|10400.4|10395.4|10398.3|10393.3|53
1721937600000|2024-07-25 20:00:00|10400.3|10395.3|10399.9|10394.9|10401.1|10396.1|10399.9|10394.9|39
1721937900000|2024-07-25 20:05:00|10400|10395|10400.4|10395.4|10400.9|10395.9|10399.9|10394.9|1
1721938200000|2024-07-25 20:10:00|10400.3|10395.3|10399.4|10394.4|10400.4|10395.4|10399.4|10394.4|13
1721938500000|2024-07-25 20:15:00|10399.5|10394.5|10399.9|10394.9|10399.9|10394.9|10399.4|10394.4|2
1721938800000|2024-07-25 20:20:00|10400.1|10395.1|10400.7|10395.7|10400.9|10395.9|10400|10395|6
1721939100000|2024-07-25 20:25:00|10400.4|10395.4|10401.2|10396.2|10401.4|10396.4|10400.4|10395.4|4
1721939400000|2024-07-25 20:30:00|10401|10396|10401.4|10396.4|10401.4|10396.4|10400.4|10395.4|4
1721939700000|2024-07-25 20:35:00|10401.6|10396.6|10401.4|10396.4|10401.9|10396.9|10400.9|10395.9|16
1721940000000|2024-07-25 20:40:00|10401.3|10396.3|10401.4|10396.4|10401.4|10396.4|10400.9|10395.9|7
1721940300000|2024-07-25 20:45:00|10401.3|10396.3|10401.4|10396.4|10401.4|10396.4|10400.9|10395.9|8
1721940600000|2024-07-25 20:50:00|10401.3|10396.3|10402.1|10397.1|10402.7|10397.7|10401.2|10396.2|22
1721940900000|2024-07-25 20:55:00|10401.9|10396.9|10400.5|10395.5|10402.3|10397.3|10400.5|10395.5|15
1721941200000|2024-07-25 21:00:00|10400.8|10395.8|10400.8|10395.8|10400.8|10395.8|10400.8|10395.8|0
1721952000000|2024-07-26 00:00:00|10394.8|10389.8|10393.5|10388.5|10395.5|10390.5|10390.5|10385.5|30
1721952300000|2024-07-26 00:05:00|10393.6|10388.6|10390.9|10385.9|10394|10389|10390.9|10385.9|13
1721952600000|2024-07-26 00:10:00|10391|10386|10392.4|10387.4|10392.4|10387.4|10389.9|10384.9|14
1721952900000|2024-07-26 00:15:00|10392.5|10387.5|10391.4|10386.4|10392.9|10387.9|10390.9|10385.9|1
1721953200000|2024-07-26 00:20:00|10391.5|10386.5|10392.4|10387.4|10392.5|10387.5|10390.9|10385.9|9
1721953500000|2024-07-26 00:25:00|10392.5|10387.5|10392.4|10387.4|10394|10389|10392.4|10387.4|8
1721953800000|2024-07-26 00:30:00|10392.5|10387.5|10393.9|10388.9|10394.4|10389.4|10391.1|10386.1|2
1721954100000|2024-07-26 00:35:00|10393.7|10388.7|10394.9|10389.9|10395|10390|10392.9|10387.9|10
1721954400000|2024-07-26 00:40:00|10395|10390|10398.1|10393.1|10398.5|10393.5|10394.9|10389.9|37
1721954700000|2024-07-26 00:45:00|10398|10393|10397.7|10392.7|10398.7|10393.7|10396.9|10391.9|16
1721955000000|2024-07-26 00:50:00|10397.9|10392.9|10397.1|10392.1|10398.1|10393.1|10395.3|10390.3|3
1721955300000|2024-07-26 00:55:00|10397.2|10392.2|10395.8|10390.8|10397.7|10392.7|10395.8|10390.8|6
1721955600000|2024-07-26 01:00:00|10396.2|10391.2|10397.6|10392.6|10398.7|10393.7|10396|10391|16
1721955900000|2024-07-26 01:05:00|10397.7|10392.7|10397.3|10392.3|10397.7|10392.7|10396.7|10391.7|172
1721956200000|2024-07-26 01:10:00|10397.1|10392.1|10397.6|10392.6|10398.3|10393.3|10396.4|10391.4|2
1721956500000|2024-07-26 01:15:00|10397.7|10392.7|10396.3|10391.3|10397.7|10392.7|10395.9|10390.9|5
1721956800000|2024-07-26 01:20:00|10396.2|10391.2|10395.9|10390.9|10396.3|10391.3|10395.7|10390.7|13
1721957100000|2024-07-26 01:25:00|10396|10391|10395.8|10390.8|10396.2|10391.2|10394.8|10389.8|6
1721957400000|2024-07-26 01:30:00|10395.5|10390.5|10391.8|10386.8|10395.8|10390.8|10391.8|10386.8|7
1721957700000|2024-07-26 01:35:00|10391.7|10386.7|10390.8|10385.8|10392.2|10387.2|10390.2|10385.2|11
1721958000000|2024-07-26 01:40:00|10391|10386|10389.8|10384.8|10391.7|10386.7|10389.8|10384.8|15
1721958300000|2024-07-26 01:45:00|10390|10385|10388.3|10383.3|10390.3|10385.3|10388.3|10383.3|11
1721958600000|2024-07-26 01:50:00|10388.1|10383.1|10388.7|10383.7|10389.3|10384.3|10386.3|10381.3|36
1721958900000|2024-07-26 01:55:00|10388.8|10383.8|10388.9|10383.9|10389.3|10384.3|10387.8|10382.8|16
1721959200000|2024-07-26 02:00:00|10388.8|10383.8|10390.8|10385.8|10391.3|10386.3|10388.4|10383.4|6
1721959500000|2024-07-26 02:05:00|10391|10386|10391.3|10386.3|10391.8|10386.8|10390.5|10385.5|5
1721959800000|2024-07-26 02:10:00|10391.5|10386.5|10390.8|10385.8|10391.8|10386.8|10390.4|10385.4|4
1721960100000|2024-07-26 02:15:00|10391|10386|10388.5|10383.5|10391.3|10386.3|10388.3|10383.3|8
1721960400000|2024-07-26 02:20:00|10388.3|10383.3|10388.5|10383.5|10388.8|10383.8|10388.3|10383.3|11
1721960700000|2024-07-26 02:25:00|10388.3|10383.3|10390.3|10385.3|10390.7|10385.7|10387.8|10382.8|5
1721961000000|2024-07-26 02:30:00|10390.5|10385.5|10393|10388|10393.3|10388.3|10390.3|10385.3|20
1721961300000|2024-07-26 02:35:00|10393.1|10388.1|10393.8|10388.8|10394.8|10389.8|10392.8|10387.8|8
1721961600000|2024-07-26 02:40:00|10394|10389|10394.6|10389.6|10395|10390|10393.8|10388.8|7
1721961900000|2024-07-26 02:45:00|10394.7|10389.7|10393.8|10388.8|10394.8|10389.8|10393.1|10388.1|2
1721962200000|2024-07-26 02:50:00|10394|10389|10393.8|10388.8|10394.3|10389.3|10392.8|10387.8|10
1721962500000|2024-07-26 02:55:00|10394|10389|10394.8|10389.8|10394.8|10389.8|10393.8|10388.8|2
1721962800000|2024-07-26 03:00:00|10394.6|10389.6|10393.1|10388.1|10394.6|10389.6|10392.8|10387.8|14
1721963100000|2024-07-26 03:05:00|10393.3|10388.3|10393.8|10388.8|10394.3|10389.3|10392.3|10387.3|3
1721963400000|2024-07-26 03:10:00|10394.1|10389.1|10393.7|10388.7|10394.8|10389.8|10393.2|10388.2|25
1721963700000|2024-07-26 03:15:00|10393.8|10388.8|10392.3|10387.3|10394.4|10389.4|10391.6|10386.6|6
1721964000000|2024-07-26 03:20:00|10392.4|10387.4|10392.9|10387.9|10392.9|10387.9|10391.9|10386.9|3
1721964300000|2024-07-26 03:25:00|10393.1|10388.1|10392.8|10387.8|10393.3|10388.3|10391.9|10386.9|1
1721964600000|2024-07-26 03:30:00|10392.9|10387.9|10393.4|10388.4|10393.8|10388.8|10392.8|10387.8|4
1721964900000|2024-07-26 03:35:00|10393.6|10388.6|10393.3|10388.3|10393.8|10388.8|10392.8|10387.8|0
1721965200000|2024-07-26 03:40:00|10393.1|10388.1|10394.3|10389.3|10394.8|10389.8|10392.8|10387.8|8
1721965500000|2024-07-26 03:45:00|10394.4|10389.4|10392.8|10387.8|10394.8|10389.8|10392.8|10387.8|4
1721965800000|2024-07-26 03:50:00|10392.4|10387.4|10391.8|10386.8|10392.8|10387.8|10391.3|10386.3|2
1721966100000|2024-07-26 03:55:00|10391.9|10386.9|10390.8|10385.8|10391.9|10386.9|10390.7|10385.7|18
1721966400000|2024-07-26 04:00:00|10390.5|10385.5|10391.3|10386.3|10391.8|10386.8|10389.9|10384.9|0
1721966700000|2024-07-26 04:05:00|10391|10386|10390.2|10385.2|10391.1|10386.1|10390|10385|2
1721967000000|2024-07-26 04:10:00|10390.3|10385.3|10390.8|10385.8|10391.2|10386.2|10390.3|10385.3|4
1721967300000|2024-07-26 04:15:00|10390.9|10385.9|10390.8|10385.8|10391.3|10386.3|10389.9|10384.9|4
1721967600000|2024-07-26 04:20:00|10390.9|10385.9|10390.3|10385.3|10391.2|10386.2|10390.3|10385.3|2
1721967900000|2024-07-26 04:25:00|10390.4|10385.4|10390.4|10385.4|10390.9|10385.9|10390.3|10385.3|0
1721968200000|2024-07-26 04:30:00|10390.6|10385.6|10390.6|10385.6|10391.2|10386.2|10389.3|10384.3|11
1721968500000|2024-07-26 04:35:00|10390.7|10385.7|10389.3|10384.3|10390.7|10385.7|10388.8|10383.8|1
1721968800000|2024-07-26 04:40:00|10389.1|10384.1|10390.3|10385.3|10390.3|10385.3|10388.8|10383.8|11
1721969100000|2024-07-26 04:45:00|10390.4|10385.4|10390|10385|10390.5|10385.5|10389.6|10384.6|11
1721969400000|2024-07-26 04:50:00|10389.9|10384.9|10389.8|10384.8|10390.3|10385.3|10389.4|10384.4|1
1721969700000|2024-07-26 04:55:00|10389.6|10384.6|10389.8|10384.8|10389.8|10384.8|10388.8|10383.8|4
1721970000000|2024-07-26 05:00:00|10389.5|10384.5|10390.8|10385.8|10392|10387|10389.3|10384.3|10
1721970300000|2024-07-26 05:05:00|10390.9|10385.9|10388.9|10383.9|10391.3|10386.3|10388.8|10383.8|3
1721970600000|2024-07-26 05:10:00|10388.8|10383.8|10388.4|10383.4|10389.3|10384.3|10388|10383|3
1721970900000|2024-07-26 05:15:00|10388.3|10383.3|10388.9|10383.9|10389.8|10384.8|10388.3|10383.3|3
1721971200000|2024-07-26 05:20:00|10388.8|10383.8|10389.3|10384.3|10390.3|10385.3|10388.6|10383.6|4
1721971500000|2024-07-26 05:25:00|10389.4|10384.4|10388.5|10383.5|10389.4|10384.4|10388.3|10383.3|13
1721971800000|2024-07-26 05:30:00|10388.4|10383.4|10388.3|10383.3|10388.8|10383.8|10387.3|10382.3|29
1721972100000|2024-07-26 05:35:00|10388.2|10383.2|10388.8|10383.8|10388.9|10383.9|10387.8|10382.8|4
1721972400000|2024-07-26 05:40:00|10388.9|10383.9|10389.7|10384.7|10389.7|10384.7|10388.8|10383.8|8
1721972700000|2024-07-26 05:45:00|10389.8|10384.8|10391.2|10386.2|10391.3|10386.3|10389.4|10384.4|18
1721973000000|2024-07-26 05:50:00|10391.4|10386.4|10391.2|10386.2|10391.8|10386.8|10390.8|10385.8|15
1721973300000|2024-07-26 05:55:00|10391.3|10386.3|10390.2|10385.2|10391.5|10386.5|10388.9|10383.9|58
1721973600000|2024-07-26 06:00:00|10390.3|10385.3|10391.8|10386.8|10392.3|10387.3|10389.8|10384.8|30
1721973900000|2024-07-26 06:05:00|10391.9|10386.9|10391.3|10386.3|10393.1|10388.1|10390.8|10385.8|21
1721974200000|2024-07-26 06:10:00|10391.4|10386.4|10392.6|10387.6|10393.3|10388.3|10391.3|10386.3|7
1721974500000|2024-07-26 06:15:00|10392.8|10387.8|10394|10389|10394.3|10389.3|10391.8|10386.8|61
1721974800000|2024-07-26 06:20:00|10394.1|10389.1|10392.9|10387.9|10394.9|10389.9|10392.8|10387.8|20
1721975100000|2024-07-26 06:25:00|10393|10388|10393.4|10388.4|10393.9|10388.9|10392.8|10387.8|4
1721975400000|2024-07-26 06:30:00|10393.3|10388.3|10394.8|10389.8|10394.9|10389.9|10393.3|10388.3|17
1721975700000|2024-07-26 06:35:00|10395.1|10390.1|10394.8|10389.8|10395.1|10390.1|10393.8|10388.8|14
1721976000000|2024-07-26 06:40:00|10394.9|10389.9|10393.7|10388.7|10395.3|10390.3|10393.2|10388.2|6
1721976300000|2024-07-26 06:45:00|10393.4|10388.4|10393|10388|10393.9|10388.9|10392.5|10387.5|7
1721976600000|2024-07-26 06:50:00|10393.1|10388.1|10393|10388|10393.7|10388.7|10392.2|10387.2|7
1721976900000|2024-07-26 06:55:00|10393.2|10388.2|10393.4|10388.4|10393.6|10388.6|10392.2|10387.2|18
1721977200000|2024-07-26 07:00:00|10393.6|10388.6|10393.9|10388.9|10394.1|10389.1|10391.7|10386.7|24
1721977500000|2024-07-26 07:05:00|10394|10389|10393.9|10388.9|10394.7|10389.7|10392.5|10387.5|23
1721977800000|2024-07-26 07:10:00|10393.7|10388.7|10397.7|10392.7|10397.7|10392.7|10393.7|10388.7|30
1721978100000|2024-07-26 07:15:00|10398|10393|10397.7|10392.7|10398.7|10393.7|10396.2|10391.2|36
1721978400000|2024-07-26 07:20:00|10398.2|10393.2|10397.4|10392.4|10398.7|10393.7|10396.7|10391.7|15
1721978700000|2024-07-26 07:25:00|10397.5|10392.5|10394.2|10389.2|10397.7|10392.7|10393.2|10388.2|14
1721979000000|2024-07-26 07:30:00|10394.1|10389.1|10395.6|10390.6|10396|10391|10392.4|10387.4|46
1721979300000|2024-07-26 07:35:00|10395.7|10390.7|10395.8|10390.8|10397.2|10392.2|10395.6|10390.6|18
1721979600000|2024-07-26 07:40:00|10395.7|10390.7|10396.7|10391.7|10397.7|10392.7|10395.7|10390.7|13
1721979900000|2024-07-26 07:45:00|10396.6|10391.6|10397.8|10392.8|10398.2|10393.2|10396.2|10391.2|9
1721980200000|2024-07-26 07:50:00|10397.7|10392.7|10398.2|10393.2|10399.2|10394.2|10397.7|10392.7|11
1721980500000|2024-07-26 07:55:00|10398.7|10393.7|10397.2|10392.2|10400.7|10395.7|10397.2|10392.2|11
1721980800000|2024-07-26 08:00:00|10397.1|10392.1|10397.1|10392.1|10397.7|10392.7|10396|10391|24
1721981100000|2024-07-26 08:05:00|10397.2|10392.2|10394.2|10389.2|10397.7|10392.7|10394.2|10389.2|19
1721981400000|2024-07-26 08:10:00|10394.4|10389.4|10396.2|10391.2|10396.3|10391.3|10394.2|10389.2|26
1721981700000|2024-07-26 08:15:00|10396.4|10391.4|10398.3|10393.3|10398.3|10393.3|10396.2|10391.2|13
1721982000000|2024-07-26 08:20:00|10398.5|10393.5|10402|10397|10402.1|10397.1|10398.1|10393.1|33
1721982300000|2024-07-26 08:25:00|10402.1|10397.1|10401.5|10396.5|10402.5|10397.5|10400.2|10395.2|22
1721982600000|2024-07-26 08:30:00|10401.3|10396.3|10404.6|10399.6|10405|10400|10401.2|10396.2|23
1721982900000|2024-07-26 08:35:00|10404.7|10399.7|10405|10400|10406.3|10401.3|10404.2|10399.2|68
1721983200000|2024-07-26 08:40:00|10405.1|10400.1|10403.9|10398.9|10405.7|10400.7|10403.7|10398.7|21
1721983500000|2024-07-26 08:45:00|10404|10399|10401.1|10396.1|10405.2|10400.2|10401.1|10396.1|27
1721983800000|2024-07-26 08:50:00|10401.2|10396.2|10397.5|10392.5|10401.2|10396.2|10397|10392|31
1721984100000|2024-07-26 08:55:00|10397.9|10392.9|10398.7|10393.7|10399.2|10394.2|10397.6|10392.6|40
1721984400000|2024-07-26 09:00:00|10398.8|10393.8|10399.1|10394.1|10400.2|10395.2|10398.2|10393.2|46
1721984700000|2024-07-26 09:05:00|10399.2|10394.2|10398.2|10393.2|10399.7|10394.7|10397.3|10392.3|21
1721985000000|2024-07-26 09:10:00|10398.3|10393.3|10397.8|10392.8|10398.7|10393.7|10397.5|10392.5|10
1721985300000|2024-07-26 09:15:00|10397.7|10392.7|10396.3|10391.3|10398.2|10393.2|10395.8|10390.8|12
1721985600000|2024-07-26 09:20:00|10396.5|10391.5|10396.3|10391.3|10396.7|10391.7|10395.1|10390.1|14
1721985900000|2024-07-26 09:25:00|10396.5|10391.5|10396.1|10391.1|10397.2|10392.2|10396.1|10391.1|9
1721986200000|2024-07-26 09:30:00|10396.2|10391.2|10395.7|10390.7|10396.2|10391.2|10394.7|10389.7|22
1721986500000|2024-07-26 09:35:00|10395.8|10390.8|10396.9|10391.9|10397.7|10392.7|10395.7|10390.7|12
1721986800000|2024-07-26 09:40:00|10397.1|10392.1|10394.8|10389.8|10397.2|10392.2|10394.7|10389.7|17
1721987100000|2024-07-26 09:45:00|10394.9|10389.9|10395.7|10390.7|10396.2|10391.2|10393.7|10388.7|17
1721987400000|2024-07-26 09:50:00|10395.6|10390.6|10395.2|10390.2|10396.2|10391.2|10394.9|10389.9|6
1721987700000|2024-07-26 09:55:00|10395.3|10390.3|10396.7|10391.7|10397.2|10392.2|10395.2|10390.2|21
1721988000000|2024-07-26 10:00:00|10396.6|10391.6|10397.1|10392.1|10398.2|10393.2|10395.7|10390.7|15
1721988300000|2024-07-26 10:05:00|10397.2|10392.2|10397.6|10392.6|10398.7|10393.7|10396.9|10391.9|5
1721988600000|2024-07-26 10:10:00|10398.1|10393.1|10399.3|10394.3|10400.3|10395.3|10398.1|10393.1|6
1721988900000|2024-07-26 10:15:00|10399.2|10394.2|10398.8|10393.8|10399.7|10394.7|10397.7|10392.7|7
1721989200000|2024-07-26 10:20:00|10398.9|10393.9|10397.7|10392.7|10399.7|10394.7|10397.7|10392.7|3
1721989500000|2024-07-26 10:25:00|10397.3|10392.3|10395.2|10390.2|10397.3|10392.3|10395.2|10390.2|11
1721989800000|2024-07-26 10:30:00|10395.3|10390.3|10396.7|10391.7|10397.2|10392.2|10395.2|10390.2|6
1721990100000|2024-07-26 10:35:00|10396.4|10391.4|10395.7|10390.7|10397.3|10392.3|10395.7|10390.7|5
1721990400000|2024-07-26 10:40:00|10395.4|10390.4|10398.1|10393.1|10398.2|10393.2|10395.3|10390.3|5
1721990700000|2024-07-26 10:45:00|10398.2|10393.2|10398.2|10393.2|10398.2|10393.2|10396.8|10391.8|7
1721991000000|2024-07-26 10:50:00|10397.9|10392.9|10399.7|10394.7|10400.2|10395.2|10397.8|10392.8|7
1721991300000|2024-07-26 10:55:00|10399.5|10394.5|10398.2|10393.2|10399.7|10394.7|10397.7|10392.7|13
1721991600000|2024-07-26 11:00:00|10398|10393|10399.6|10394.6|10401.2|10396.2|10397.7|10392.7|15
1721991900000|2024-07-26 11:05:00|10399.7|10394.7|10398.7|10393.7|10400.2|10395.2|10398.2|10393.2|36
1721992200000|2024-07-26 11:10:00|10399.1|10394.1|10399.2|10394.2|10400.2|10395.2|10398.2|10393.2|18
1721992500000|2024-07-26 11:15:00|10399.3|10394.3|10400.2|10395.2|10400.2|10395.2|10399.2|10394.2|11
1721992800000|2024-07-26 11:20:00|10399.9|10394.9|10401.4|10396.4|10401.4|10396.4|10399.7|10394.7|23
1721993100000|2024-07-26 11:25:00|10401.6|10396.6|10400.2|10395.2|10401.7|10396.7|10400.2|10395.2|5
1721993400000|2024-07-26 11:30:00|10400.3|10395.3|10401.7|10396.7|10401.7|10396.7|10399.7|10394.7|9
1721993700000|2024-07-26 11:35:00|10401.4|10396.4|10398.1|10393.1|10401.4|10396.4|10397.7|10392.7|14
1721994000000|2024-07-26 11:40:00|10398.2|10393.2|10398.4|10393.4|10398.7|10393.7|10396.9|10391.9|24
1721994300000|2024-07-26 11:45:00|10398.6|10393.6|10397.6|10392.6|10398.8|10393.8|10397.3|10392.3|2
1721994600000|2024-07-26 11:50:00|10397.7|10392.7|10397.7|10392.7|10398.2|10393.2|10396.2|10391.2|13
1721994900000|2024-07-26 11:55:00|10397.8|10392.8|10396.2|10391.2|10399.2|10394.2|10396.2|10391.2|18
1721995200000|2024-07-26 12:00:00|10396|10391|10394.7|10389.7|10396.2|10391.2|10394.2|10389.2|93
1721995500000|2024-07-26 12:05:00|10394.8|10389.8|10396.4|10391.4|10396.4|10391.4|10394.7|10389.7|50
1721995800000|2024-07-26 12:10:00|10396.7|10391.7|10397.5|10392.5|10397.7|10392.7|10396.2|10391.2|29
1721996100000|2024-07-26 12:15:00|10397.7|10392.7|10398.7|10393.7|10399|10394|10397.2|10392.2|29
1721996400000|2024-07-26 12:20:00|10399|10394|10402.9|10397.9|10402.9|10397.9|10398.7|10393.7|45
1721996700000|2024-07-26 12:25:00|10403.2|10398.2|10400|10393|10405.3|10400.3|10396.5|10387.6|266
1721997000000|2024-07-26 12:30:00|10400.1|10393.1|10393.9|10388.9|10406.9|10401.9|10392.5|10387.5|503
1721997300000|2024-07-26 12:35:00|10393.8|10388.8|10392.3|10387.3|10395.5|10390.5|10391.8|10386.8|152
1721997600000|2024-07-26 12:40:00|10392.1|10387.1|10393.3|10388.3|10393.8|10388.8|10387.8|10382.8|119
1721997900000|2024-07-26 12:45:00|10393.4|10388.4|10394|10389|10395.5|10390.5|10393.3|10388.3|51
1721998200000|2024-07-26 12:50:00|10394.3|10389.3|10397.4|10392.4|10398.3|10393.3|10394.3|10389.3|62
1721998500000|2024-07-26 12:55:00|10397.3|10392.3|10393.4|10388.4|10397.4|10392.4|10393.3|10388.3|31
1721998800000|2024-07-26 13:00:00|10393.3|10388.3|10390.3|10385.3|10393.3|10388.3|10390.3|10385.3|42
1721999100000|2024-07-26 13:05:00|10390.1|10385.1|10389.5|10384.5|10390.3|10385.3|10386.5|10381.5|142
1721999400000|2024-07-26 13:10:00|10389.6|10384.6|10390.7|10385.7|10392.3|10387.3|10389.6|10384.6|32
1721999700000|2024-07-26 13:15:00|10390.5|10385.5|10389.1|10384.1|10391.7|10386.7|10389.1|10384.1|86
1722000000000|2024-07-26 13:20:00|10389.2|10384.2|10387.5|10382.5|10389.2|10384.2|10386.7|10381.7|34
1722000300000|2024-07-26 13:25:00|10387.7|10382.7|10388.1|10383.1|10388.7|10383.7|10386.7|10381.7|65
1722000600000|2024-07-26 13:30:00|10388.3|10383.3|10389.1|10384.1|10390.1|10385.1|10387.6|10382.6|41
1722000900000|2024-07-26 13:35:00|10389.2|10384.2|10386.1|10381.1|10390.7|10385.7|10385.7|10380.7|85
1722001200000|2024-07-26 13:40:00|10386.2|10381.2|10384.7|10379.7|10389.1|10384.1|10384.2|10379.2|78
1722001500000|2024-07-26 13:45:00|10384.9|10379.9|10387.7|10382.7|10388.1|10383.1|10384.7|10379.7|35
1722001800000|2024-07-26 13:50:00|10387.6|10382.6|10386.1|10381.1|10387.7|10382.7|10384.2|10379.2|71
1722002100000|2024-07-26 13:55:00|10386.4|10381.4|10385.7|10380.7|10386.7|10381.7|10384.7|10379.7|27
1722002400000|2024-07-26 14:00:00|10385.9|10378.9|10389.2|10384.2|10390.6|10384.6|10384.7|10378.9|97
1722002700000|2024-07-26 14:05:00|10389.3|10384.3|10388.6|10383.6|10391.6|10386.6|10387.4|10382.4|38
1722003000000|2024-07-26 14:10:00|10388.7|10383.7|10386.1|10381.1|10389.1|10384.1|10384.2|10379.2|79
1722003300000|2024-07-26 14:15:00|10386|10381|10384.2|10379.2|10389.1|10384.1|10380.5|10375.5|165
1722003600000|2024-07-26 14:20:00|10384.4|10379.4|10388.1|10383.1|10388.2|10383.2|10384.3|10379.3|66
1722003900000|2024-07-26 14:25:00|10387.7|10382.7|10388|10383|10391.6|10386.6|10387.2|10382.2|73
1722004200000|2024-07-26 14:30:00|10388.2|10383.2|10392.8|10387.8|10393.1|10388.1|10387.2|10382.2|76
1722004500000|2024-07-26 14:35:00|10392.7|10387.7|10391.8|10386.8|10394.2|10389.2|10390.2|10385.2|63
1722004800000|2024-07-26 14:40:00|10391.7|10386.7|10388.6|10383.6|10392.2|10387.2|10388.5|10383.5|55
1722005100000|2024-07-26 14:45:00|10388.7|10383.7|10390.5|10385.5|10391.2|10386.2|10387.2|10382.2|54
1722005400000|2024-07-26 14:50:00|10390.7|10385.7|10393.2|10388.2|10393.2|10388.2|10390.7|10385.7|43
1722005700000|2024-07-26 14:55:00|10392.9|10387.9|10392|10387|10393.7|10388.7|10391.7|10386.7|51
1722006000000|2024-07-26 15:00:00|10392.1|10387.1|10392.7|10387.7|10393.7|10388.7|10390.8|10385.8|24
1722006300000|2024-07-26 15:05:00|10392.9|10387.9|10394.1|10389.1|10394.1|10389.1|10392.1|10387.1|25
1722006600000|2024-07-26 15:10:00|10393.9|10388.9|10393.6|10388.6|10394.9|10389.9|10393.2|10388.2|28
1722006900000|2024-07-26 15:15:00|10393.7|10388.7|10392.7|10387.7|10394.7|10389.7|10392.7|10387.7|13
1722007200000|2024-07-26 15:20:00|10392.9|10387.9|10392.6|10387.6|10393.7|10388.7|10392.1|10387.1|16
1722007500000|2024-07-26 15:25:00|10392.7|10387.7|10395.3|10390.3|10395.9|10390.9|10391.7|10386.7|31
1722007800000|2024-07-26 15:30:00|10395.2|10390.2|10396.8|10391.8|10397.1|10392.1|10394.2|10389.2|33
1722008100000|2024-07-26 15:35:00|10396.7|10391.7|10394.9|10389.9|10396.7|10391.7|10393.3|10388.3|21
1722008400000|2024-07-26 15:40:00|10394.8|10389.8|10392.2|10387.2|10395.2|10390.2|10391.8|10386.8|34
1722008700000|2024-07-26 15:45:00|10392.1|10387.1|10393.4|10388.4|10393.7|10388.7|10391.3|10386.3|33
1722009000000|2024-07-26 15:50:00|10393.2|10388.2|10391.6|10386.6|10393.4|10388.4|10390.8|10385.8|20
1722009300000|2024-07-26 15:55:00|10391.7|10386.7|10392.7|10387.7|10392.7|10387.7|10391.2|10386.2|36
1722009600000|2024-07-26 16:00:00|10392.6|10387.6|10392.2|10387.2|10393.6|10388.6|10391.3|10386.3|64
1722009900000|2024-07-26 16:05:00|10392.1|10387.1|10390.4|10385.4|10392.7|10387.7|10389.8|10384.8|19
1722010200000|2024-07-26 16:10:00|10390.3|10385.3|10389.3|10384.3|10391.2|10386.2|10389.3|10384.3|27
1722010500000|2024-07-26 16:15:00|10389.2|10384.2|10387.3|10382.3|10389.6|10384.6|10386.9|10381.9|41
1722010800000|2024-07-26 16:20:00|10387.7|10382.7|10387.9|10382.9|10388.2|10383.2|10387.2|10382.2|25
1722011100000|2024-07-26 16:25:00|10387.8|10382.8|10387.7|10382.7|10388.2|10383.2|10387.3|10382.3|30
1722011400000|2024-07-26 16:30:00|10387.6|10382.6|10388.2|10383.2|10388.2|10383.2|10387.3|10382.3|15
1722011700000|2024-07-26 16:35:00|10388.4|10383.4|10388.1|10383.1|10389.2|10384.2|10387.9|10382.9|16
1722012000000|2024-07-26 16:40:00|10387.9|10382.9|10386.7|10381.7|10388.3|10383.3|10386.4|10381.4|21
1722012300000|2024-07-26 16:45:00|10386.8|10381.8|10385.2|10380.2|10387.2|10382.2|10384.9|10379.9|19
1722012600000|2024-07-26 16:50:00|10385.4|10380.4|10384.7|10379.7|10385.7|10380.7|10384.3|10379.3|17
1722012900000|2024-07-26 16:55:00|10385|10380|10385.7|10380.7|10386.2|10381.2|10384.8|10379.8|26
1722013200000|2024-07-26 17:00:00|10385.8|10380.8|10386.7|10381.7|10387.4|10382.4|10385.3|10380.3|38
1722013500000|2024-07-26 17:05:00|10386.8|10381.8|10387.4|10382.4|10388.1|10383.1|10386.7|10381.7|18
1722013800000|2024-07-26 17:10:00|10387.2|10382.2|10387.7|10382.7|10387.7|10382.7|10386.7|10381.7|16
1722014100000|2024-07-26 17:15:00|10387.3|10382.3|10387.7|10382.7|10388.2|10383.2|10387|10382|11
1722014400000|2024-07-26 17:20:00|10387.8|10382.8|10388.6|10383.6|10388.8|10383.8|10387.7|10382.7|6
1722014700000|2024-07-26 17:25:00|10388.7|10383.7|10389.3|10384.3|10389.7|10384.7|10388.4|10383.4|40
1722015000000|2024-07-26 17:30:00|10389.2|10384.2|10389.2|10384.2|10389.5|10384.5|10388.7|10383.7|13
1722015300000|2024-07-26 17:35:00|10389.3|10384.3|10391.2|10386.2|10391.7|10386.7|10389.2|10384.2|32
1722015600000|2024-07-26 17:40:00|10391|10386|10391|10386|10392.2|10387.2|10390.8|10385.8|12
1722015900000|2024-07-26 17:45:00|10391.2|10386.2|10390.2|10385.2|10391.7|10386.7|10389.2|10384.2|16
1722016200000|2024-07-26 17:50:00|10390|10385|10389.4|10384.4|10390.2|10385.2|10389.2|10384.2|8
1722016500000|2024-07-26 17:55:00|10389.6|10384.6|10389.2|10384.2|10389.7|10384.7|10389|10384|3
1722016800000|2024-07-26 18:00:00|10389.1|10384.1|10389.2|10384.2|10389.2|10384.2|10388.7|10383.7|15
1722017100000|2024-07-26 18:05:00|10389.4|10384.4|10389.2|10384.2|10389.7|10384.7|10388.7|10383.7|18
1722017400000|2024-07-26 18:10:00|10388.9|10383.9|10388.7|10383.7|10388.9|10383.9|10387.8|10382.8|11
1722017700000|2024-07-26 18:15:00|10388.4|10383.4|10388.7|10383.7|10388.7|10383.7|10386.8|10381.8|18
1722018000000|2024-07-26 18:20:00|10388.5|10383.5|10390.2|10385.2|10390.2|10385.2|10388.3|10383.3|13
1722018300000|2024-07-26 18:25:00|10390|10385|10390.7|10385.7|10390.7|10385.7|10389.8|10384.8|22
1722018600000|2024-07-26 18:30:00|10390.4|10385.4|10390.7|10385.7|10391.2|10386.2|10390.2|10385.2|12
1722018900000|2024-07-26 18:35:00|10390.3|10385.3|10389.7|10384.7|10390.3|10385.3|10389.3|10384.3|5
1722019200000|2024-07-26 18:40:00|10389.9|10384.9|10390.5|10385.5|10391.2|10386.2|10389.8|10384.8|11
1722019500000|2024-07-26 18:45:00|10390.4|10385.4|10392.5|10387.5|10392.9|10387.9|10390.4|10385.4|29
1722019800000|2024-07-26 18:50:00|10392.7|10387.7|10393.2|10388.2|10393.5|10388.5|10392.7|10387.7|58
1722020100000|2024-07-26 18:55:00|10393|10388|10392.2|10387.2|10393.2|10388.2|10391.8|10386.8|236
1722020400000|2024-07-26 19:00:00|10392|10387|10392.7|10387.7|10393.2|10388.2|10391.8|10386.8|43
1722020700000|2024-07-26 19:05:00|10392.5|10387.5|10391.1|10386.1|10392.7|10387.7|10391.1|10386.1|16
1722021000000|2024-07-26 19:10:00|10391.3|10386.3|10391.1|10386.1|10391.6|10386.6|10390.6|10385.6|16
1722021300000|2024-07-26 19:15:00|10391|10386|10390.3|10385.3|10391.6|10386.6|10390.1|10385.1|12
1722021600000|2024-07-26 19:20:00|10390.1|10385.1|10390.6|10385.6|10390.6|10385.6|10389.9|10384.9|23
1722021900000|2024-07-26 19:25:00|10390.3|10385.3|10390.1|10385.1|10390.6|10385.6|10390.1|10385.1|16
1722022200000|2024-07-26 19:30:00|10390.4|10385.4|10391.6|10386.6|10392|10387|10390.4|10385.4|14
1722022500000|2024-07-26 19:35:00|10391.5|10386.5|10391.1|10386.1|10391.6|10386.6|10390.9|10385.9|15
1722022800000|2024-07-26 19:40:00|10391.4|10386.4|10391.6|10386.6|10392.1|10387.1|10391.1|10386.1|22
1722023100000|2024-07-26 19:45:00|10391.8|10386.8|10391.1|10386.1|10392.1|10387.1|10391.1|10386.1|14
1722023400000|2024-07-26 19:50:00|10390.9|10385.9|10391.1|10386.1|10391.1|10386.1|10390.1|10385.1|224
1722023700000|2024-07-26 19:55:00|10390.9|10385.9|10390.9|10385.9|10391.1|10386.1|10390.1|10385.1|40
1722024000000|2024-07-26 20:00:00|10390.8|10385.8|10391.6|10386.6|10392.3|10387.3|10390.8|10385.8|11
1722024300000|2024-07-26 20:05:00|10391.8|10386.8|10391.1|10386.1|10391.8|10386.8|10391.1|10386.1|1
1722024600000|2024-07-26 20:10:00|10391.3|10386.3|10391.9|10386.9|10391.9|10386.9|10391.1|10386.1|3
1722024900000|2024-07-26 20:15:00|10392|10387|10391.5|10386.5|10392|10387|10391.3|10386.3|12
1722025200000|2024-07-26 20:20:00|10391.6|10386.6|10391.7|10386.7|10391.7|10386.7|10391.5|10386.5|16
1722025500000|2024-07-26 20:25:00|10391.6|10386.6|10391.2|10386.2|10391.7|10386.7|10390.7|10385.7|13
1722025800000|2024-07-26 20:30:00|10391.5|10386.5|10391.1|10386.1|10391.6|10386.6|10391.1|10386.1|0
1722026100000|2024-07-26 20:35:00|10391.5|10386.5|10391.1|10386.1|10391.5|10386.5|10390.8|10385.8|3
1722026400000|2024-07-26 20:40:00|10391.2|10386.2|10392.1|10387.1|10392.1|10387.1|10391.2|10386.2|11
1722026700000|2024-07-26 20:45:00|10392|10387|10392.1|10387.1|10392.1|10387.1|10391.7|10386.7|0
1722027000000|2024-07-26 20:50:00|10391.7|10386.7|10393.1|10388.1|10393.1|10388.1|10391.7|10386.7|8
1722027300000|2024-07-26 20:55:00|10393|10388|10392.6|10387.6|10393.7|10388.7|10389.9|10384.9|17
1722204000000|2024-07-28 22:00:00|10391.2|10386.2|10392.1|10387.1|10392.1|10387.1|10389.5|10384.5|24
1722204300000|2024-07-28 22:05:00|10392|10387|10391.3|10386.3|10392.6|10387.6|10391.1|10386.1|11
1722204600000|2024-07-28 22:10:00|10391.4|10386.4|10389.9|10384.9|10391.4|10386.4|10389.5|10384.5|10
1722204900000|2024-07-28 22:15:00|10389.8|10384.8|10389.1|10384.1|10390|10385|10389.1|10384.1|1
1722205200000|2024-07-28 22:20:00|10389.3|10384.3|10389.1|10384.1|10389.8|10384.8|10389.1|10384.1|4
1722205500000|2024-07-28 22:25:00|10389.4|10384.4|10389.9|10384.9|10389.9|10384.9|10389.4|10384.4|3
1722205800000|2024-07-28 22:30:00|10390.1|10385.1|10390.5|10385.5|10390.5|10385.5|10390|10385|0
1722206100000|2024-07-28 22:35:00|10390.8|10385.8|10391.1|10386.1|10391.9|10386.9|10390.5|10385.5|0
1722206400000|2024-07-28 22:40:00|10391|10386|10391.4|10386.4|10391.6|10386.6|10390.6|10385.6|3
1722206700000|2024-07-28 22:45:00|10391.5|10386.5|10393|10388|10393|10388|10391.1|10386.1|11
1722207000000|2024-07-28 22:50:00|10393.1|10388.1|10393.6|10388.6|10394.1|10389.1|10393|10388|0
1722207300000|2024-07-28 22:55:00|10393.5|10388.5|10394.2|10389.2|10394.2|10389.2|10393.2|10388.2|9
1722207600000|2024-07-28 23:00:00|10394|10389|10395.5|10390.5|10395.6|10390.6|10393.7|10388.7|10
1722207900000|2024-07-28 23:05:00|10395.4|10390.4|10395.6|10390.6|10396.4|10391.4|10395|10390|3
1722208200000|2024-07-28 23:10:00|10395.7|10390.7|10396.5|10391.5|10396.6|10391.6|10395.5|10390.5|1
1722208500000|2024-07-28 23:15:00|10396.4|10391.4|10396.4|10391.4|10397.2|10392.2|10396.1|10391.1|3
1722208800000|2024-07-28 23:20:00|10396.5|10391.5|10395.4|10390.4|10396.6|10391.6|10395.1|10390.1|3
1722209100000|2024-07-28 23:25:00|10395.1|10390.1|10396|10391|10396.1|10391.1|10395|10390|12
1722209400000|2024-07-28 23:30:00|10396.1|10391.1|10396.9|10391.9|10396.9|10391.9|10396|10391|6
1722209700000|2024-07-28 23:35:00|10397|10392|10396|10391|10397|10392|10396|10391|2
1722210000000|2024-07-28 23:40:00|10395.9|10390.9|10395.4|10390.4|10395.9|10390.9|10395.1|10390.1|15
1722210300000|2024-07-28 23:45:00|10395.5|10390.5|10395|10390|10395.7|10390.7|10394.6|10389.6|1
1722210600000|2024-07-28 23:50:00|10394.9|10389.9|10396.1|10391.1|10396.1|10391.1|10394.6|10389.6|59
1722210900000|2024-07-28 23:55:00|10396|10391|10397.5|10392.5|10397.5|10392.5|10396|10391|2
1722211200000|2024-07-29 00:00:00|10397.6|10392.6|10400.1|10395.1|10400.1|10395.1|10397.2|10392.2|48
1722211500000|2024-07-29 00:05:00|10400|10395|10398.1|10393.1|10400.1|10395.1|10397.5|10392.5|19
1722211800000|2024-07-29 00:10:00|10398|10393|10396.9|10391.9|10398.1|10393.1|10396.5|10391.5|12
1722212100000|2024-07-29 00:15:00|10396.8|10391.8|10397|10392|10397.1|10392.1|10396.5|10391.5|7
1722212400000|2024-07-29 00:20:00|10396.9|10391.9|10394.5|10389.5|10397.1|10392.1|10394.5|10389.5|0
1722212700000|2024-07-29 00:25:00|10394.4|10389.4|10393.9|10388.9|10394.5|10389.5|10392.4|10387.4|59
1722213000000|2024-07-29 00:30:00|10393.7|10388.7|10393.1|10388.1|10393.7|10388.7|10392|10387|18
1722213300000|2024-07-29 00:35:00|10393.5|10388.5|10391.9|10386.9|10393.6|10388.6|10391.5|10386.5|34
1722213600000|2024-07-29 00:40:00|10392|10387|10391.5|10386.5|10392|10387|10390.9|10385.9|5
1722213900000|2024-07-29 00:45:00|10391.4|10386.4|10389.9|10384.9|10391.4|10386.4|10389.7|10384.7|89
1722214200000|2024-07-29 00:50:00|10390|10385|10384.3|10379.3|10390|10385|10384|10379|67
1722214500000|2024-07-29 00:55:00|10384.1|10379.1|10383.1|10378.1|10384.4|10379.4|10380|10375|38
1722214800000|2024-07-29 01:00:00|10383|10378|10382.4|10377.4|10384.4|10379.4|10382|10377|28
1722215100000|2024-07-29 01:05:00|10382.5|10377.5|10385.3|10380.3|10385.6|10380.6|10382|10377|9
1722215400000|2024-07-29 01:10:00|10385.4|10380.4|10386.4|10381.4|10386.8|10381.8|10385.3|10380.3|13
1722215700000|2024-07-29 01:15:00|10386.2|10381.2|10383.4|10378.4|10386.8|10381.8|10383.4|10378.4|6
1722216000000|2024-07-29 01:20:00|10383.3|10378.3|10383.9|10378.9|10383.9|10378.9|10382.3|10377.3|14
1722216300000|2024-07-29 01:25:00|10383.8|10378.8|10381.9|10376.9|10384.1|10379.1|10381.8|10376.8|2
1722216600000|2024-07-29 01:30:00|10381.8|10376.8|10378.4|10373.4|10381.9|10376.9|10378.4|10373.4|13
1722216900000|2024-07-29 01:35:00|10378.5|10373.5|10378.9|10373.9|10379.8|10374.8|10377.9|10372.9|61
1722217200000|2024-07-29 01:40:00|10379|10374|10379.5|10374.5|10379.5|10374.5|10377.3|10372.3|13
1722217500000|2024-07-29 01:45:00|10379.6|10374.6|10379.9|10374.9|10380.1|10375.1|10379.2|10374.2|25
1722217800000|2024-07-29 01:50:00|10379.7|10374.7|10380.9|10375.9|10381.5|10376.5|10379.4|10374.4|9
1722218100000|2024-07-29 01:55:00|10380.7|10375.7|10379.7|10374.7|10380.7|10375.7|10378.9|10373.9|57
1722218400000|2024-07-29 02:00:00|10379.6|10374.6|10380|10375|10380.4|10375.4|10377.9|10372.9|26
1722218700000|2024-07-29 02:05:00|10379.9|10374.9|10378.4|10373.4|10380.1|10375.1|10378.2|10373.2|8
1722219000000|2024-07-29 02:10:00|10378.2|10373.2|10377.5|10372.5|10378.7|10373.7|10377|10372|6
1722219300000|2024-07-29 02:15:00|10377.7|10372.7|10376|10371|10377.7|10372.7|10375.5|10370.5|3
1722219600000|2024-07-29 02:20:00|10376.1|10371.1|10373.4|10368.4|10376.2|10371.2|10373.4|10368.4|22
1722219900000|2024-07-29 02:25:00|10373.5|10368.5|10374|10369|10374.9|10369.9|10373|10368|8
1722220200000|2024-07-29 02:30:00|10373.9|10368.9|10375.6|10370.6|10375.9|10370.9|10373.9|10368.9|5
1722220500000|2024-07-29 02:35:00|10376|10371|10376.4|10371.4|10376.4|10371.4|10375.2|10370.2|3
1722220800000|2024-07-29 02:40:00|10376.2|10371.2|10376.4|10371.4|10376.7|10371.7|10375.9|10370.9|7
1722221100000|2024-07-29 02:45:00|10376.5|10371.5|10377|10372|10377.4|10372.4|10376.4|10371.4|7
1722221400000|2024-07-29 02:50:00|10376.9|10371.9|10378.3|10373.3|10378.3|10373.3|10376.9|10371.9|1
1722221700000|2024-07-29 02:55:00|10378.2|10373.2|10380|10375|10380.1|10375.1|10378.2|10373.2|7
1722222000000|2024-07-29 03:00:00|10380.1|10375.1|10379.3|10374.3|10380.6|10375.6|10379.3|10374.3|14
1722222300000|2024-07-29 03:05:00|10379.5|10374.5|10379.3|10374.3|10379.8|10374.8|10378.8|10373.8|1
1722222600000|2024-07-29 03:10:00|10379.2|10374.2|10379.8|10374.8|10380.2|10375.2|10378.8|10373.8|3
1722222900000|2024-07-29 03:15:00|10379.7|10374.7|10381|10376|10381.1|10376.1|10379.3|10374.3|2
1722223200000|2024-07-29 03:20:00|10380.8|10375.8|10381.6|10376.6|10381.6|10376.6|10380.8|10375.8|0
1722223500000|2024-07-29 03:25:00|10381.5|10376.5|10381.2|10376.2|10381.6|10376.6|10381.1|10376.1|0
1722223800000|2024-07-29 03:30:00|10381.4|10376.4|10382|10377|10382.4|10377.4|10381.4|10376.4|6
1722224100000|2024-07-29 03:35:00|10381.7|10376.7|10381.7|10376.7|10382|10377|10381.3|10376.3|0
1722224400000|2024-07-29 03:40:00|10381.9|10376.9|10381.7|10376.7|10382|10377|10381.6|10376.6|0
1722224700000|2024-07-29 03:45:00|10382|10377|10383.7|10378.7|10383.7|10378.7|10381.7|10376.7|2
1722225000000|2024-07-29 03:50:00|10383.8|10378.8|10384.1|10379.1|10384.3|10379.3|10383.3|10378.3|22
1722225300000|2024-07-29 03:55:00|10384|10379|10382.7|10377.7|10384.1|10379.1|10382.7|10377.7|4
1722225600000|2024-07-29 04:00:00|10382.8|10377.8|10383.2|10378.2|10383.3|10378.3|10382.8|10377.8|0
1722225900000|2024-07-29 04:05:00|10383.3|10378.3|10382.6|10377.6|10384.4|10379.4|10382.5|10377.5|1
1722226200000|2024-07-29 04:10:00|10382.7|10377.7|10381.6|10376.6|10382.7|10377.7|10381|10376|8
1722226500000|2024-07-29 04:15:00|10381.7|10376.7|10381.3|10376.3|10382.5|10377.5|10380.8|10375.8|3
1722226800000|2024-07-29 04:20:00|10381.5|10376.5|10383.3|10378.3|10383.3|10378.3|10381.5|10376.5|1
1722227100000|2024-07-29 04:25:00|10383.5|10378.5|10385.1|10380.1|10385.2|10380.2|10383.3|10378.3|34
1722227400000|2024-07-29 04:30:00|10384.9|10379.9|10385.8|10380.8|10386|10381|10384.8|10379.8|13
1722227700000|2024-07-29 04:35:00|10386|10381|10384.5|10379.5|10386.1|10381.1|10384.5|10379.5|2
1722228000000|2024-07-29 04:40:00|10384.3|10379.3|10384.7|10379.7|10385.2|10380.2|10383.7|10378.7|14
1722228300000|2024-07-29 04:45:00|10384.4|10379.4|10384.8|10379.8|10384.9|10379.9|10383.7|10378.7|5
1722228600000|2024-07-29 04:50:00|10384.7|10379.7|10385.2|10380.2|10385.2|10380.2|10383.8|10378.8|39
1722228900000|2024-07-29 04:55:00|10385.1|10380.1|10385.1|10380.1|10385.6|10380.6|10384.4|10379.4|5
1722229200000|2024-07-29 05:00:00|10385.2|10380.2|10383.8|10378.8|10385.2|10380.2|10383.8|10378.8|7
1722229500000|2024-07-29 05:05:00|10383.7|10378.7|10383.8|10378.8|10384.4|10379.4|10383.3|10378.3|7
1722229800000|2024-07-29 05:10:00|10383.9|10378.9|10383.8|10378.8|10384.4|10379.4|10383.8|10378.8|0
1722230100000|2024-07-29 05:15:00|10383.9|10378.9|10384.9|10379.9|10385.2|10380.2|10383.8|10378.8|1
1722230400000|2024-07-29 05:20:00|10385.2|10380.2|10385.3|10380.3|10385.8|10380.8|10385.2|10380.2|1
1722230700000|2024-07-29 05:25:00|10385.2|10380.2|10384.3|10379.3|10385.2|10380.2|10384.3|10379.3|0
1722231000000|2024-07-29 05:30:00|10384.4|10379.4|10383.7|10378.7|10384.8|10379.8|10383.3|10378.3|9
1722231300000|2024-07-29 05:35:00|10383.8|10378.8|10384.2|10379.2|10384.3|10379.3|10383.7|10378.7|13
1722231600000|2024-07-29 05:40:00|10384.3|10379.3|10386.7|10381.7|10386.9|10381.9|10384.3|10379.3|21
1722231900000|2024-07-29 05:45:00|10386.8|10381.8|10387.4|10382.4|10388.2|10383.2|10386.8|10381.8|28
1722232200000|2024-07-29 05:50:00|10387.3|10382.3|10387.1|10382.1|10387.3|10382.3|10386.2|10381.2|96
1722232500000|2024-07-29 05:55:00|10387.2|10382.2|10385.7|10380.7|10387.4|10382.4|10385.2|10380.2|18
1722232800000|2024-07-29 06:00:00|10385.5|10380.5|10385.7|10380.7|10386.2|10381.2|10385.2|10380.2|25
1722233100000|2024-07-29 06:05:00|10385.5|10380.5|10384.1|10379.1|10386.2|10381.2|10383.8|10378.8|40
1722233400000|2024-07-29 06:10:00|10384.3|10379.3|10383.8|10378.8|10385.3|10380.3|10382.3|10377.3|9
1722233700000|2024-07-29 06:15:00|10383.9|10378.9|10382.8|10377.8|10384.3|10379.3|10382.3|10377.3|12
1722234000000|2024-07-29 06:20:00|10382.7|10377.7|10383.8|10378.8|10384.3|10379.3|10382.3|10377.3|13
1722234300000|2024-07-29 06:25:00|10383.7|10378.7|10383|10378|10383.8|10378.8|10383|10378|28
1722234600000|2024-07-29 06:30:00|10382.9|10377.9|10383.5|10378.5|10384.4|10379.4|10382.8|10377.8|8
1722234900000|2024-07-29 06:35:00|10383.4|10378.4|10386.3|10381.3|10386.3|10381.3|10383.4|10378.4|29
1722235200000|2024-07-29 06:40:00|10386.4|10381.4|10387.4|10382.4|10388.2|10383.2|10386.3|10381.3|18
1722235500000|2024-07-29 06:45:00|10387.6|10382.6|10387.3|10382.3|10387.8|10382.8|10386.3|10381.3|7
1722235800000|2024-07-29 06:50:00|10387.2|10382.2|10386.3|10381.3|10387.4|10382.4|10385.4|10380.4|8
1722236100000|2024-07-29 06:55:00|10386.4|10381.4|10386.4|10381.4|10387.7|10382.7|10386.2|10381.2|5
1722236400000|2024-07-29 07:00:00|10386.2|10381.2|10387.5|10382.5|10387.7|10382.7|10384.4|10379.4|26
1722236700000|2024-07-29 07:05:00|10387.7|10382.7|10387.4|10382.4|10387.9|10382.9|10386.4|10381.4|16
1722237000000|2024-07-29 07:10:00|10387.3|10382.3|10391.7|10386.7|10391.7|10386.7|10387.3|10382.3|45
1722237300000|2024-07-29 07:15:00|10392.4|10387.4|10393.9|10388.9|10393.9|10388.9|10391.2|10386.2|57
1722237600000|2024-07-29 07:20:00|10394.2|10389.2|10394.9|10389.9|10395.8|10390.8|10393.7|10388.7|59
1722237900000|2024-07-29 07:25:00|10394.8|10389.8|10395.5|10390.5|10397|10392|10394.8|10389.8|228
1722238200000|2024-07-29 07:30:00|10395.4|10390.4|10393.9|10388.9|10395.4|10390.4|10393.4|10388.4|53
1722238500000|2024-07-29 07:35:00|10394|10389|10392.4|10387.4|10394.4|10389.4|10391.9|10386.9|25
1722238800000|2024-07-29 07:40:00|10392.3|10387.3|10394.8|10389.8|10395.2|10390.2|10392.3|10387.3|25
1722239100000|2024-07-29 07:45:00|10394.5|10389.5|10397.5|10392.5|10397.9|10392.9|10394.4|10389.4|15
1722239400000|2024-07-29 07:50:00|10397.8|10392.8|10401.3|10396.3|10401.9|10396.9|10397.6|10392.6|148
1722239700000|2024-07-29 07:55:00|10401.4|10396.4|10401|10396|10402.9|10397.9|10400.5|10395.5|136
1722240000000|2024-07-29 08:00:00|10401.1|10396.1|10403.2|10398.2|10403.9|10398.9|10401.1|10396.1|87
1722240300000|2024-07-29 08:05:00|10403.4|10398.4|10406.6|10401.6|10406.9|10401.9|10402.9|10397.9|111
1722240600000|2024-07-29 08:10:00|10406.5|10401.5|10409.1|10404.1|10409.4|10404.4|10405.5|10400.5|151
1722240900000|2024-07-29 08:15:00|10409.3|10404.3|10406.5|10401.5|10410|10405|10406.5|10401.5|76
1722241200000|2024-07-29 08:20:00|10406.6|10401.6|10407.1|10402.1|10407.4|10402.4|10406.5|10401.5|26
1722241500000|2024-07-29 08:25:00|10407.3|10402.3|10408.6|10403.6|10408.6|10403.6|10407.1|10402.1|67
1722241800000|2024-07-29 08:30:00|10408.8|10403.8|10411.9|10406.9|10411.9|10406.9|10408.6|10403.6|74
1722242100000|2024-07-29 08:35:00|10412|10407|10410.3|10405.3|10412.4|10407.4|10409.4|10404.4|70
1722242400000|2024-07-29 08:40:00|10410.4|10405.4|10410.6|10405.6|10410.9|10405.9|10408.9|10403.9|57
1722242700000|2024-07-29 08:45:00|10410.4|10405.4|10408.9|10403.9|10410.9|10405.9|10408.6|10403.6|18
1722243000000|2024-07-29 08:50:00|10409|10404|10411.8|10406.8|10411.9|10406.9|10409|10404|22
1722243300000|2024-07-29 08:55:00|10411.9|10406.9|10412.3|10407.3|10412.8|10407.8|10411.5|10406.5|175
1722243600000|2024-07-29 09:00:00|10412.1|10407.1|10412.9|10407.9|10413.3|10408.3|10411.9|10406.9|42
1722243900000|2024-07-29 09:05:00|10413|10408|10414.3|10409.3|10414.3|10409.3|10412.8|10407.8|82
1722244200000|2024-07-29 09:10:00|10414|10409|10413.4|10408.4|10414.3|10409.3|10412.9|10407.9|16
1722244500000|2024-07-29 09:15:00|10413.1|10408.1|10413|10408|10413.9|10408.9|10412.3|10407.3|8
1722244800000|2024-07-29 09:20:00|10413.3|10408.3|10413.9|10408.9|10414.9|10409.9|10413.3|10408.3|16
1722245100000|2024-07-29 09:25:00|10414|10409|10413.4|10408.4|10414.5|10409.5|10413.4|10408.4|11
1722245400000|2024-07-29 09:30:00|10413.5|10408.5|10411.9|10406.9|10414.4|10409.4|10411.9|10406.9|17
1722245700000|2024-07-29 09:35:00|10411.7|10406.7|10409.4|10404.4|10411.8|10406.8|10408.9|10403.9|18
1722246000000|2024-07-29 09:40:00|10409.5|10404.5|10406.9|10401.9|10410.3|10405.3|10406.6|10401.6|5
1722246300000|2024-07-29 09:45:00|10406.5|10401.5|10405|10400|10407|10402|10404.9|10399.9|21
1722246600000|2024-07-29 09:50:00|10404.9|10399.9|10403.4|10398.4|10405.3|10400.3|10402.9|10397.9|38
1722246900000|2024-07-29 09:55:00|10403.3|10398.3|10404.9|10399.9|10406.2|10401.2|10402.9|10397.9|15
1722247200000|2024-07-29 10:00:00|10405|10400|10405.2|10400.2|10406.9|10401.9|10405|10400|18
1722247500000|2024-07-29 10:05:00|10405.1|10400.1|10407.6|10402.6|10407.9|10402.9|10405.1|10400.1|17
1722247800000|2024-07-29 10:10:00|10407.7|10402.7|10408.5|10403.5|10408.7|10403.7|10407|10402|121
1722248100000|2024-07-29 10:15:00|10408.1|10403.1|10406.2|10401.2|10408.2|10403.2|10405.9|10400.9|46
1722248400000|2024-07-29 10:20:00|10406.1|10401.1|10404.4|10399.4|10406.2|10401.2|10403.4|10398.4|69
1722248700000|2024-07-29 10:25:00|10404.5|10399.5|10406.4|10401.4|10406.9|10401.9|10404.4|10399.4|9
1722249000000|2024-07-29 10:30:00|10406.2|10401.2|10404.9|10399.9|10407.1|10402.1|10404.7|10399.7|6
1722249300000|2024-07-29 10:35:00|10404.6|10399.6|10402.9|10397.9|10405.5|10400.5|10402.9|10397.9|13
1722249600000|2024-07-29 10:40:00|10402.7|10397.7|10402.1|10397.1|10402.7|10397.7|10401.9|10396.9|33
1722249900000|2024-07-29 10:45:00|10402.2|10397.2|10403.2|10398.2|10403.2|10398.2|10401.2|10396.2|13
1722250200000|2024-07-29 10:50:00|10403.4|10398.4|10404.4|10399.4|10405.2|10400.2|10403.4|10398.4|30
1722250500000|2024-07-29 10:55:00|10404.5|10399.5|10404.4|10399.4|10405.5|10400.5|10403.4|10398.4|26
1722250800000|2024-07-29 11:00:00|10404.5|10399.5|10405.3|10400.3|10406.2|10401.2|10404.5|10399.5|37
1722251100000|2024-07-29 11:05:00|10405.5|10400.5|10405.6|10400.6|10406.8|10401.8|10404.8|10399.8|3
1722251400000|2024-07-29 11:10:00|10405.8|10400.8|10407.3|10402.3|10407.8|10402.8|10405.8|10400.8|19
1722251700000|2024-07-29 11:15:00|10407.5|10402.5|10407.3|10402.3|10407.8|10402.8|10406.7|10401.7|3
1722252000000|2024-07-29 11:20:00|10407.2|10402.2|10408.3|10403.3|10408.5|10403.5|10407.1|10402.1|9
1722252300000|2024-07-29 11:25:00|10408.5|10403.5|10410.1|10405.1|10410.5|10405.5|10407.8|10402.8|12
1722252600000|2024-07-29 11:30:00|10409.8|10404.8|10410.8|10405.8|10411.1|10406.1|10409|10404|22
1722252900000|2024-07-29 11:35:00|10410.7|10405.7|10411.2|10406.2|10411.3|10406.3|10409.8|10404.8|12
1722253200000|2024-07-29 11:40:00|10411.1|10406.1|10413|10408|10413|10408|10410.6|10405.6|78
1722253500000|2024-07-29 11:45:00|10412.7|10407.7|10414.7|10409.7|10415|10410|10412.6|10407.6|41
1722253800000|2024-07-29 11:50:00|10414.6|10409.6|10417.5|10412.5|10417.8|10412.8|10414.6|10409.6|121
1722254100000|2024-07-29 11:55:00|10417.6|10412.6|10419.6|10414.6|10420.3|10415.3|10417.6|10412.6|41
1722254400000|2024-07-29 12:00:00|10419.7|10414.7|10421.6|10416.6|10422.3|10417.3|10419.1|10414.1|57
1722254700000|2024-07-29 12:05:00|10421.3|10416.3|10421.2|10416.2|10421.8|10416.8|10419.1|10414.1|33
1722255000000|2024-07-29 12:10:00|10421.1|10416.1|10421.8|10416.8|10422.2|10417.2|10421.1|10416.1|45
1722255300000|2024-07-29 12:15:00|10421.7|10416.7|10420.1|10415.1|10422.7|10417.7|10419.9|10414.9|44
1722255600000|2024-07-29 12:20:00|10419.9|10414.9|10418.6|10413.6|10420.9|10415.9|10418.2|10413.2|113
1722255900000|2024-07-29 12:25:00|10418.9|10413.9|10419.4|10414.4|10419.4|10414.4|10417.9|10412.9|118
1722256200000|2024-07-29 12:30:00|10419.9|10414.9|10420.4|10415.4|10420.6|10415.6|10419.1|10414.1|41
1722256500000|2024-07-29 12:35:00|10420.6|10415.6|10420.2|10415.2|10421.2|10416.2|10419.9|10414.9|55
1722256800000|2024-07-29 12:40:00|10420.3|10415.3|10420.4|10415.4|10420.4|10415.4|10418.9|10413.9|56
1722257100000|2024-07-29 12:45:00|10420.7|10415.7|10421.9|10416.9|10422.3|10417.3|10420.7|10415.7|81
1722257400000|2024-07-29 12:50:00|10421.8|10416.8|10419.9|10414.9|10421.9|10416.9|10419.8|10414.8|146
1722257700000|2024-07-29 12:55:00|10420.2|10415.2|10420.4|10415.4|10420.9|10415.9|10419.4|10414.4|29
1722258000000|2024-07-29 13:00:00|10420.3|10415.3|10420.4|10415.4|10421.4|10416.4|10419.9|10414.9|22
1722258300000|2024-07-29 13:05:00|10420.1|10415.1|10421.8|10416.8|10421.9|10416.9|10419.8|10414.8|70
1722258600000|2024-07-29 13:10:00|10421.9|10416.9|10422.9|10417.9|10423.4|10418.4|10420.9|10415.9|128
1722258900000|2024-07-29 13:15:00|10422.8|10417.8|10422.2|10417.2|10422.9|10417.9|10421.8|10416.8|144
1722259200000|2024-07-29 13:20:00|10422.5|10417.5|10421.8|10416.8|10423.7|10418.7|10421.8|10416.8|88
1722259500000|2024-07-29 13:25:00|10421.7|10416.7|10420.7|10415.7|10421.7|10416.7|10420.3|10415.3|114
1722259800000|2024-07-29 13:30:00|10420.6|10415.6|10420.6|10415.6|10420.7|10415.7|10418.3|10413.3|86
1722260100000|2024-07-29 13:35:00|10420.7|10415.7|10421.4|10416.4|10421.6|10416.6|10420.2|10415.2|65
1722260400000|2024-07-29 13:40:00|10421.7|10416.7|10421.3|10416.3|10421.8|10416.8|10420.3|10415.3|61
1722260700000|2024-07-29 13:45:00|10421.4|10416.4|10424.3|10419.3|10424.3|10419.3|10420.7|10415.7|93
1722261000000|2024-07-29 13:50:00|10424.4|10419.4|10424.6|10419.6|10425.3|10420.3|10424.3|10419.3|79
1722261300000|2024-07-29 13:55:00|10424.8|10419.8|10425.8|10420.8|10426.7|10421.7|10424.8|10419.8|76
1722261600000|2024-07-29 14:00:00|10425.7|10420.7|10425.3|10420.3|10426.7|10421.7|10424.8|10419.8|64
1722261900000|2024-07-29 14:05:00|10425.2|10420.2|10425.1|10420.1|10426.7|10421.7|10424.2|10419.2|43
1722262200000|2024-07-29 14:10:00|10425.2|10420.2|10426.7|10421.7|10427.1|10422.1|10424.8|10419.8|58
1722262500000|2024-07-29 14:15:00|10426.8|10421.8|10427.2|10422.2|10427.4|10422.4|10425.8|10420.8|27
1722262800000|2024-07-29 14:20:00|10427.1|10422.1|10427.8|10422.8|10427.8|10422.8|10426.3|10421.3|69
1722263100000|2024-07-29 14:25:00|10428.3|10423.3|10428.4|10423.4|10430.2|10425.2|10428.3|10423.3|134
1722263400000|2024-07-29 14:30:00|10428.3|10423.3|10431.8|10426.8|10432.7|10427.7|10428.3|10423.3|104
1722263700000|2024-07-29 14:35:00|10431.9|10426.9|10433.7|10428.7|10434|10429|10431.8|10426.8|256
1722264000000|2024-07-29 14:40:00|10434|10429|10435.2|10430.2|10435.2|10430.2|10433.2|10428.2|215
1722264300000|2024-07-29 14:45:00|10434.8|10429.8|10434|10429|10435.2|10430.2|10432.4|10427.4|343
1722264600000|2024-07-29 14:50:00|10433.8|10428.8|10426|10421|10434|10429|10425.2|10420.2|330
1722264900000|2024-07-29 14:55:00|10426.2|10421.2|10422.7|10417.7|10426.7|10421.7|10422.2|10417.2|152
1722265200000|2024-07-29 15:00:00|10422.5|10417.5|10418.7|10413.7|10422.5|10417.5|10417.3|10412.3|136
1722265500000|2024-07-29 15:05:00|10418.4|10413.4|10416.8|10411.8|10418.7|10413.7|10416.4|10411.4|85
1722265800000|2024-07-29 15:10:00|10416.7|10411.7|10417.7|10412.7|10417.7|10412.7|10415.8|10410.8|102
1722266100000|2024-07-29 15:15:00|10417.5|10412.5|10415.8|10410.8|10417.7|10412.7|10415.3|10410.3|63
1722266400000|2024-07-29 15:20:00|10415.9|10410.9|10416.2|10411.2|10416.9|10411.9|10414.8|10409.8|50
1722266700000|2024-07-29 15:25:00|10415.9|10410.9|10416.2|10411.2|10416.3|10411.3|10415.5|10410.5|19
1722267000000|2024-07-29 15:30:00|10416.3|10411.3|10417.8|10412.8|10418.7|10413.7|10416.3|10411.3|80
1722267300000|2024-07-29 15:35:00|10417.9|10412.9|10418|10413|10418.9|10413.9|10417.4|10412.4|45
1722267600000|2024-07-29 15:40:00|10418.1|10413.1|10418|10413|10419.3|10414.3|10417.3|10412.3|47
1722267900000|2024-07-29 15:45:00|10417.9|10412.9|10418|10413|10419.3|10414.3|10417.6|10412.6|61
1722268200000|2024-07-29 15:50:00|10418.3|10413.3|10418.4|10413.4|10418.8|10413.8|10417.5|10412.5|35
1722268500000|2024-07-29 15:55:00|10418.3|10413.3|10418.8|10413.8|10418.9|10413.9|10417.3|10412.3|28
1722268800000|2024-07-29 16:00:00|10418.6|10413.6|10420.8|10415.8|10421.1|10416.1|10418.6|10413.6|21
1722269100000|2024-07-29 16:05:00|10420.6|10415.6|10422.1|10417.1|10422.1|10417.1|10420.3|10415.3|62
1722269400000|2024-07-29 16:10:00|10422|10417|10423.3|10418.3|10423.3|10418.3|10421.8|10416.8|38
1722269700000|2024-07-29 16:15:00|10423|10418|10421.8|10416.8|10423.3|10418.3|10421.3|10416.3|26
1722270000000|2024-07-29 16:20:00|10421.6|10416.6|10421.8|10416.8|10422.1|10417.1|10421.1|10416.1|41
1722270300000|2024-07-29 16:25:00|10421.6|10416.6|10420.9|10415.9|10422.8|10417.8|10420.8|10415.8|16
1722270600000|2024-07-29 16:30:00|10420.8|10415.8|10418.4|10413.4|10421.1|10416.1|10417.9|10412.9|91
1722270900000|2024-07-29 16:35:00|10418.5|10413.5|10418.6|10413.6|10418.9|10413.9|10417.8|10412.8|10
1722271200000|2024-07-29 16:40:00|10418.4|10413.4|10418.4|10413.4|10419.3|10414.3|10418.2|10413.2|23
1722271500000|2024-07-29 16:45:00|10418.6|10413.6|10416.2|10411.2|10418.6|10413.6|10416.2|10411.2|38
1722271800000|2024-07-29 16:50:00|10416.4|10411.4|10415.9|10410.9|10416.7|10411.7|10415.6|10410.6|25
1722272100000|2024-07-29 16:55:00|10415.6|10410.6|10417.2|10412.2|10417.2|10412.2|10415.5|10410.5|17
1722272400000|2024-07-29 17:00:00|10417.1|10412.1|10417.7|10412.7|10418.2|10413.2|10416.7|10411.7|20
1722272700000|2024-07-29 17:05:00|10417.6|10412.6|10417.2|10412.2|10418.9|10413.9|10417.2|10412.2|23
1722273000000|2024-07-29 17:10:00|10417.1|10412.1|10414.2|10409.2|10417.2|10412.2|10414.2|10409.2|14
1722273300000|2024-07-29 17:15:00|10414.7|10409.7|10414.4|10409.4|10415.2|10410.2|10414.2|10409.2|18
1722273600000|2024-07-29 17:20:00|10414.2|10409.2|10413.9|10408.9|10414.7|10409.7|10413.7|10408.7|17
1722273900000|2024-07-29 17:25:00|10414.1|10409.1|10416.1|10411.1|10416.1|10411.1|10413.7|10408.7|18
1722274200000|2024-07-29 17:30:00|10416|10411|10414.7|10409.7|10416.2|10411.2|10414.5|10409.5|30
1722274500000|2024-07-29 17:35:00|10414.6|10409.6|10414.2|10409.2|10414.7|10409.7|10414.2|10409.2|14
1722274800000|2024-07-29 17:40:00|10414.1|10409.1|10413.5|10408.5|10414.2|10409.2|10413.4|10408.4|16
1722275100000|2024-07-29 17:45:00|10413.6|10408.6|10414.1|10409.1|10414.2|10409.2|10413.2|10408.2|23
1722275400000|2024-07-29 17:50:00|10414|10409|10414.2|10409.2|10414.6|10409.6|10413.2|10408.2|62
1722275700000|2024-07-29 17:55:00|10414.3|10409.3|10414.3|10409.3|10415.1|10410.1|10414.2|10409.2|13
1722276000000|2024-07-29 18:00:00|10414.6|10409.6|10414.8|10409.8|10415.5|10410.5|10414.3|10409.3|21
1722276300000|2024-07-29 18:05:00|10414.7|10409.7|10415.7|10410.7|10415.7|10410.7|10414.2|10409.2|26
1722276600000|2024-07-29 18:10:00|10415.5|10410.5|10415.2|10410.2|10415.7|10410.7|10414.8|10409.8|32
1722276900000|2024-07-29 18:15:00|10415.3|10410.3|10415.5|10410.5|10415.7|10410.7|10415.2|10410.2|40
1722277200000|2024-07-29 18:20:00|10415.6|10410.6|10415.2|10410.2|10415.7|10410.7|10415|10410|92
1722277500000|2024-07-29 18:25:00|10415.3|10410.3|10416.7|10411.7|10416.7|10411.7|10415|10410|33
1722277800000|2024-07-29 18:30:00|10416.6|10411.6|10417.2|10412.2|10417.5|10412.5|10416.6|10411.6|12
1722278100000|2024-07-29 18:35:00|10417.3|10412.3|10418|10413|10418.1|10413.1|10417.3|10412.3|51
1722278400000|2024-07-29 18:40:00|10418.1|10413.1|10417.6|10412.6|10418.3|10413.3|10417.5|10412.5|34
1722278700000|2024-07-29 18:45:00|10417.5|10412.5|10417|10412|10417.7|10412.7|10417|10412|32
1722279000000|2024-07-29 18:50:00|10417.1|10412.1|10417.5|10412.5|10418.2|10413.2|10417|10412|19
1722279300000|2024-07-29 18:55:00|10417.6|10412.6|10415.8|10410.8|10417.6|10412.6|10415.5|10410.5|193
1722279600000|2024-07-29 19:00:00|10415.6|10410.6|10414.1|10409.1|10415.7|10410.7|10413.5|10408.5|46
1722279900000|2024-07-29 19:05:00|10413.9|10408.9|10414.7|10409.7|10415.2|10410.2|10413.9|10408.9|16
1722280200000|2024-07-29 19:10:00|10414.6|10409.6|10413.9|10408.9|10414.8|10409.8|10413.9|10408.9|1
1722280500000|2024-07-29 19:15:00|10414.1|10409.1|10414.2|10409.2|10414.4|10409.4|10413.7|10408.7|1
1722280800000|2024-07-29 19:20:00|10414.1|10409.1|10413.8|10408.8|10414.7|10409.7|10413.4|10408.4|2
1722281100000|2024-07-29 19:25:00|10414.1|10409.1|10413.7|10408.7|10414.3|10409.3|10413.2|10408.2|3
1722281400000|2024-07-29 19:30:00|10413.6|10408.6|10413.8|10408.8|10414.1|10409.1|10413.4|10408.4|4
1722281700000|2024-07-29 19:35:00|10413.6|10408.6|10413.3|10408.3|10414.2|10409.2|10412.9|10407.9|62
1722282000000|2024-07-29 19:40:00|10413.2|10408.2|10412.9|10407.9|10413.4|10408.4|10412.9|10407.9|11
1722282300000|2024-07-29 19:45:00|10413.2|10408.2|10415.5|10410.5|10415.5|10410.5|10413.1|10408.1|160
1722282600000|2024-07-29 19:50:00|10415.2|10410.2|10416.1|10411.1|10416.1|10411.1|10415.1|10410.1|148
1722282900000|2024-07-29 19:55:00|10415.7|10410.7|10415.8|10410.8|10416.7|10411.7|10415.7|10410.7|75
1722283200000|2024-07-29 20:00:00|10415.7|10410.7|10416.3|10411.3|10416.3|10411.3|10415.4|10410.4|21
1722283500000|2024-07-29 20:05:00|10416.2|10411.2|10416.4|10411.4|10416.4|10411.4|10416.1|10411.1|1
1722283800000|2024-07-29 20:10:00|10416.3|10411.3|10416.3|10411.3|10416.3|10411.3|10416.2|10411.2|12
1722284100000|2024-07-29 20:15:00|10416.4|10411.4|10416.6|10411.6|10416.7|10411.7|10416.4|10411.4|10
1722284400000|2024-07-29 20:20:00|10416.7|10411.7|10416.9|10411.9|10417.2|10412.2|10416.6|10411.6|0
1722284700000|2024-07-29 20:25:00|10417.1|10412.1|10417.7|10412.7|10418.1|10413.1|10417.1|10412.1|19
1722285000000|2024-07-29 20:30:00|10417.6|10412.6|10418.6|10413.6|10418.6|10413.6|10417.6|10412.6|3
1722285300000|2024-07-29 20:35:00|10418.7|10413.7|10418.2|10413.2|10418.7|10413.7|10418.2|10413.2|2
1722285600000|2024-07-29 20:40:00|10418.1|10413.1|10417.8|10412.8|10418.1|10413.1|10417.7|10412.7|1
1722285900000|2024-07-29 20:45:00|10417.9|10412.9|10417.8|10412.8|10418.1|10413.1|10417.7|10412.7|0
1722286200000|2024-07-29 20:50:00|10417.7|10412.7|10417.6|10412.6|10417.8|10412.8|10417.3|10412.3|30
1722286500000|2024-07-29 20:55:00|10417.2|10412.2|10417.4|10412.4|10418.7|10413.7|10417|10412|17
1722297600000|2024-07-30 00:00:00|10418.5|10413.5|10418.4|10413.4|10419.6|10414.6|10418.1|10413.1|47
1722297900000|2024-07-30 00:05:00|10418.2|10413.2|10417.9|10412.9|10418.5|10413.5|10416.1|10411.1|27
1722298200000|2024-07-30 00:10:00|10418|10413|10418.9|10413.9|10419.2|10414.2|10417.7|10412.7|8
1722298500000|2024-07-30 00:15:00|10418.7|10413.7|10419.5|10414.5|10419.8|10414.8|10418.7|10413.7|5
1722298800000|2024-07-30 00:20:00|10419.4|10414.4|10420.5|10415.5|10420.5|10415.5|10419|10414|5
1722299100000|2024-07-30 00:25:00|10420.6|10415.6|10420.4|10415.4|10420.6|10415.6|10420|10415|13
1722299400000|2024-07-30 00:30:00|10420.2|10415.2|10422|10417|10422|10417|10419.6|10414.6|9
1722299700000|2024-07-30 00:35:00|10422.1|10417.1|10422|10417|10422.1|10417.1|10421.6|10416.6|4
1722300000000|2024-07-30 00:40:00|10421.9|10416.9|10421|10416|10421.9|10416.9|10420.7|10415.7|11
1722300300000|2024-07-30 00:45:00|10420.9|10415.9|10421|10416|10421.1|10416.1|10420.6|10415.6|1
1722300600000|2024-07-30 00:50:00|10421.1|10416.1|10422|10417|10422|10417|10419.6|10414.6|15
1722300900000|2024-07-30 00:55:00|10422.1|10417.1|10421|10416|10422.1|10417.1|10420.6|10415.6|8
1722301200000|2024-07-30 01:00:00|10420.9|10415.9|10420.6|10415.6|10421.1|10416.1|10420.3|10415.3|1
1722301500000|2024-07-30 01:05:00|10420.5|10415.5|10420|10415|10420.6|10415.6|10419.4|10414.4|1
1722301800000|2024-07-30 01:10:00|10419.9|10414.9|10420.1|10415.1|10421|10416|10419.5|10414.5|3
1722302100000|2024-07-30 01:15:00|10420|10415|10423.1|10418.1|10424.5|10419.5|10419.7|10414.7|134
1722302400000|2024-07-30 01:20:00|10423|10418|10425.5|10420.5|10425.5|10420.5|10423|10418|31
1722302700000|2024-07-30 01:25:00|10425.2|10420.2|10424.6|10419.6|10425.4|10420.4|10424.5|10419.5|5
1722303000000|2024-07-30 01:30:00|10424.9|10419.9|10423.1|10418.1|10425.1|10420.1|10422.7|10417.7|38
1722303300000|2024-07-30 01:35:00|10423|10418|10423.6|10418.6|10424|10419|10423|10418|21
1722303600000|2024-07-30 01:40:00|10423.5|10418.5|10423.6|10418.6|10424.5|10419.5|10423|10418|30
1722303900000|2024-07-30 01:45:00|10423.5|10418.5|10424.7|10419.7|10425|10420|10423.1|10418.1|35
1722304200000|2024-07-30 01:50:00|10424.6|10419.6|10423.3|10418.3|10425.5|10420.5|10422.6|10417.6|21
1722304500000|2024-07-30 01:55:00|10423.5|10418.5|10422.6|10417.6|10423.5|10418.5|10421.6|10416.6|27
1722304800000|2024-07-30 02:00:00|10422.5|10417.5|10423.5|10418.5|10424|10419|10422.2|10417.2|3
1722305100000|2024-07-30 02:05:00|10423.6|10418.6|10423.5|10418.5|10423.7|10418.7|10422.5|10417.5|1
1722305400000|2024-07-30 02:10:00|10423.3|10418.3|10422.6|10417.6|10423.5|10418.5|10422.5|10417.5|5
1722305700000|2024-07-30 02:15:00|10422.5|10417.5|10422.5|10417.5|10423|10418|10422.2|10417.2|7
1722306000000|2024-07-30 02:20:00|10422.6|10417.6|10423.1|10418.1|10423.5|10418.5|10422.6|10417.6|14
1722306300000|2024-07-30 02:25:00|10423.3|10418.3|10424.2|10419.2|10424.2|10419.2|10423.1|10418.1|6
1722306600000|2024-07-30 02:30:00|10423.9|10418.9|10423.7|10418.7|10424.2|10419.2|10423.6|10418.6|7
1722306900000|2024-07-30 02:35:00|10423.9|10418.9|10424|10419|10424.7|10419.7|10422.8|10417.8|24
1722307200000|2024-07-30 02:40:00|10424.1|10419.1|10421.6|10416.6|10424.1|10419.1|10421.6|10416.6|8
1722307500000|2024-07-30 02:45:00|10421.3|10416.3|10422.1|10417.1|10422.6|10417.6|10421.2|10416.2|6
1722307800000|2024-07-30 02:50:00|10421.9|10416.9|10421.6|10416.6|10422.2|10417.2|10421.3|10416.3|2
1722308100000|2024-07-30 02:55:00|10421.7|10416.7|10421.6|10416.6|10422.1|10417.1|10421.6|10416.6|2
1722308400000|2024-07-30 03:00:00|10421.7|10416.7|10421.8|10416.8|10422.1|10417.1|10421.1|10416.1|5
1722308700000|2024-07-30 03:05:00|10421.7|10416.7|10421.2|10416.2|10422.3|10417.3|10420.8|10415.8|2
1722309000000|2024-07-30 03:10:00|10421.3|10416.3|10421.4|10416.4|10421.9|10416.9|10421.1|10416.1|4
1722309300000|2024-07-30 03:15:00|10421.6|10416.6|10421.2|10416.2|10421.9|10416.9|10421.1|10416.1|7
1722309600000|2024-07-30 03:20:00|10421.1|10416.1|10420.9|10415.9|10421.4|10416.4|10420.8|10415.8|4
1722309900000|2024-07-30 03:25:00|10420.8|10415.8|10421.1|10416.1|10421.1|10416.1|10420.2|10415.2|2
1722310200000|2024-07-30 03:30:00|10420.9|10415.9|10422.1|10417.1|10422.2|10417.2|10420.6|10415.6|3
1722310500000|2024-07-30 03:35:00|10421.9|10416.9|10421.1|10416.1|10422.6|10417.6|10421.1|10416.1|0
1722310800000|2024-07-30 03:40:00|10421.2|10416.2|10420.4|10415.4|10421.4|10416.4|10420.2|10415.2|4
1722311100000|2024-07-30 03:45:00|10420.3|10415.3|10419.2|10414.2|10420.4|10415.4|10419.1|10414.1|8
1722311400000|2024-07-30 03:50:00|10419.1|10414.1|10417.6|10412.6|10419.1|10414.1|10417.3|10412.3|14
1722311700000|2024-07-30 03:55:00|10417.7|10412.7|10418.4|10413.4|10418.6|10413.6|10417.7|10412.7|0
1722312000000|2024-07-30 04:00:00|10418.6|10413.6|10417.3|10412.3|10418.6|10413.6|10417.3|10412.3|3
1722312300000|2024-07-30 04:05:00|10417.2|10412.2|10417.5|10412.5|10417.8|10412.8|10417|10412|13
1722312600000|2024-07-30 04:10:00|10417.4|10412.4|10417|10412|10417.5|10412.5|10416.5|10411.5|19
1722312900000|2024-07-30 04:15:00|10416.9|10411.9|10416.4|10411.4|10416.9|10411.9|10416.2|10411.2|2
1722313200000|2024-07-30 04:20:00|10416.5|10411.5|10416.5|10411.5|10416.9|10411.9|10416.5|10411.5|3
1722313500000|2024-07-30 04:25:00|10416.7|10411.7|10416.8|10411.8|10416.9|10411.9|10416.4|10411.4|8
1722313800000|2024-07-30 04:30:00|10416.9|10411.9|10417.5|10412.5|10417.7|10412.7|10416.5|10411.5|4
1722314100000|2024-07-30 04:35:00|10417.4|10412.4|10418.9|10413.9|10419|10414|10417.3|10412.3|5
1722314400000|2024-07-30 04:40:00|10419|10414|10419.5|10414.5|10420.5|10415.5|10418.9|10413.9|14
1722314700000|2024-07-30 04:45:00|10419.3|10414.3|10419.4|10414.4|10419.5|10414.5|10418.8|10413.8|9
1722315000000|2024-07-30 04:50:00|10419.5|10414.5|10419.4|10414.4|10420|10415|10418.5|10413.5|6
1722315300000|2024-07-30 04:55:00|10419.5|10414.5|10419.9|10414.9|10419.9|10414.9|10419.4|10414.4|4
1722315600000|2024-07-30 05:00:00|10420.2|10415.2|10420|10415|10420.5|10415.5|10419.5|10414.5|26
1722315900000|2024-07-30 05:05:00|10420.2|10415.2|10421|10416|10421.5|10416.5|10420.2|10415.2|16
1722316200000|2024-07-30 05:10:00|10420.9|10415.9|10422|10417|10422|10417|10420.5|10415.5|9
1722316500000|2024-07-30 05:15:00|10421.9|10416.9|10422.9|10417.9|10423.4|10418.4|10421.1|10416.1|10
1722316800000|2024-07-30 05:20:00|10423|10418|10423.3|10418.3|10424.3|10419.3|10422.8|10417.8|81
1722317100000|2024-07-30 05:25:00|10423.4|10418.4|10422|10417|10423.5|10418.5|10422|10417|8
1722317400000|2024-07-30 05:30:00|10421.9|10416.9|10423|10418|10423|10418|10421.9|10416.9|21
1722317700000|2024-07-30 05:35:00|10422.9|10417.9|10422.8|10417.8|10423.5|10418.5|10422.8|10417.8|11
1722318000000|2024-07-30 05:40:00|10422.3|10417.3|10422.8|10417.8|10422.8|10417.8|10421.8|10416.8|27
1722318300000|2024-07-30 05:45:00|10422.6|10417.6|10425|10420|10425|10420|10422.6|10417.6|9
1722318600000|2024-07-30 05:50:00|10425.3|10420.3|10425.5|10420.5|10426|10421|10424.6|10419.6|12
1722318900000|2024-07-30 05:55:00|10425.6|10420.6|10425|10420|10426.6|10421.6|10424.5|10419.5|14
1722319200000|2024-07-30 06:00:00|10425.1|10420.1|10425.9|10420.9|10426.5|10421.5|10425|10420|29
1722319500000|2024-07-30 06:05:00|10425.8|10420.8|10425.3|10420.3|10426.5|10421.5|10424.8|10419.8|10
1722319800000|2024-07-30 06:10:00|10425.5|10420.5|10424.9|10419.9|10425.5|10420.5|10424.1|10419.1|16
1722320100000|2024-07-30 06:15:00|10424.8|10419.8|10427|10422|10427.1|10422.1|10424.8|10419.8|28
1722320400000|2024-07-30 06:20:00|10426.8|10421.8|10428.8|10423.8|10428.8|10423.8|10426.8|10421.8|5
1722320700000|2024-07-30 06:25:00|10428.5|10423.5|10425.5|10420.5|10428.5|10423.5|10425.4|10420.4|10
1722321000000|2024-07-30 06:30:00|10425.1|10420.1|10426.6|10421.6|10426.9|10421.9|10424.5|10419.5|8
1722321300000|2024-07-30 06:35:00|10427|10422|10427.6|10422.6|10428|10423|10426.7|10421.7|12
1722321600000|2024-07-30 06:40:00|10427.8|10422.8|10428.4|10423.4|10428.5|10423.5|10426.9|10421.9|8
1722321900000|2024-07-30 06:45:00|10428.5|10423.5|10429.4|10424.4|10430.7|10425.7|10428.4|10423.4|37
1722322200000|2024-07-30 06:50:00|10429.2|10424.2|10427.6|10422.6|10429.4|10424.4|10427.2|10422.2|11
1722322500000|2024-07-30 06:55:00|10427.5|10422.5|10426.9|10421.9|10428|10423|10426.7|10421.7|16
1722322800000|2024-07-30 07:00:00|10427.6|10422.6|10425.7|10420.7|10429.2|10424.2|10425.7|10420.7|145
1722323100000|2024-07-30 07:05:00|10425.5|10420.5|10424.1|10419.1|10426.9|10421.9|10424.1|10419.1|41
1722323400000|2024-07-30 07:10:00|10424|10419|10424.6|10419.6|10425.9|10420.9|10423.2|10418.2|36
1722323700000|2024-07-30 07:15:00|10424.5|10419.5|10424.9|10419.9|10424.9|10419.9|10423.4|10418.4|8
1722324000000|2024-07-30 07:20:00|10425|10420|10423.7|10418.7|10425|10420|10423|10418|11
1722324300000|2024-07-30 07:25:00|10423.9|10418.9|10423.2|10418.2|10424|10419|10421.5|10416.5|25
1722324600000|2024-07-30 07:30:00|10423.4|10418.4|10423|10418|10424.6|10419.6|10422.1|10417.1|23
1722324900000|2024-07-30 07:35:00|10423.1|10418.1|10422.5|10417.5|10423.5|10418.5|10421.9|10416.9|5
1722325200000|2024-07-30 07:40:00|10422.6|10417.6|10423.4|10418.4|10424.5|10419.5|10422.6|10417.6|3
1722325500000|2024-07-30 07:45:00|10423.2|10418.2|10425.2|10420.2|10425.4|10420.4|10422|10417|69
1722325800000|2024-07-30 07:50:00|10425.1|10420.1|10427.7|10422.7|10427.9|10422.9|10425.1|10420.1|33
1722326100000|2024-07-30 07:55:00|10427.9|10422.9|10428|10423|10429.5|10424.5|10427.5|10422.5|12
1722326400000|2024-07-30 08:00:00|10427.9|10422.9|10424.6|10419.6|10429.4|10424.4|10424|10419|56
1722326700000|2024-07-30 08:05:00|10424.5|10419.5|10422.1|10417.1|10424.5|10419.5|10421|10416|17
1722327000000|2024-07-30 08:10:00|10422|10417|10423.9|10418.9|10423.9|10418.9|10421.6|10416.6|34
1722327300000|2024-07-30 08:15:00|10424|10419|10421.9|10416.9|10424.9|10419.9|10421.5|10416.5|19
1722327600000|2024-07-30 08:20:00|10421.7|10416.7|10419.9|10414.9|10421.9|10416.9|10419|10414|18
1722327900000|2024-07-30 08:25:00|10420|10415|10418.5|10413.5|10420.4|10415.4|10418.5|10413.5|37
1722328200000|2024-07-30 08:30:00|10418.7|10413.7|10417.5|10412.5|10418.9|10413.9|10417.2|10412.2|41
1722328500000|2024-07-30 08:35:00|10417.3|10412.3|10416.7|10411.7|10417.5|10412.5|10416.6|10411.6|26
1722328800000|2024-07-30 08:40:00|10416.5|10411.5|10416.3|10411.3|10418.3|10413.3|10416.1|10411.1|36
1722329100000|2024-07-30 08:45:00|10416.2|10411.2|10416.2|10411.2|10418.2|10413.2|10415.8|10410.8|19
1722329400000|2024-07-30 08:50:00|10416.1|10411.1|10419.5|10414.5|10419.5|10414.5|10415.6|10410.6|10
1722329700000|2024-07-30 08:55:00|10419.3|10414.3|10418.8|10413.8|10420.3|10415.3|10418.8|10413.8|21
1722330000000|2024-07-30 09:00:00|10418.7|10413.7|10417.5|10412.5|10419.8|10414.8|10417.1|10412.1|28
1722330300000|2024-07-30 09:05:00|10417.3|10412.3|10416.7|10411.7|10418.7|10413.7|10416.6|10411.6|3
1722330600000|2024-07-30 09:10:00|10416.8|10411.8|10417|10412|10417.8|10412.8|10416.1|10411.1|12
1722330900000|2024-07-30 09:15:00|10417.1|10412.1|10418|10413|10419.1|10414.1|10417|10412|21
1722331200000|2024-07-30 09:20:00|10418.1|10413.1|10418|10413|10418.3|10413.3|10416.7|10411.7|19
1722331500000|2024-07-30 09:25:00|10418.1|10413.1|10417.3|10412.3|10418.8|10413.8|10416.6|10411.6|19
1722331800000|2024-07-30 09:30:00|10417.5|10412.5|10417|10412|10417.8|10412.8|10417|10412|12
1722332100000|2024-07-30 09:35:00|10417.1|10412.1|10418.1|10413.1|10418.8|10413.8|10417.1|10412.1|9
1722332400000|2024-07-30 09:40:00|10418.3|10413.3|10417|10412|10418.3|10413.3|10416.8|10411.8|6
1722332700000|2024-07-30 09:45:00|10416.8|10411.8|10416.2|10411.2|10417.4|10412.4|10415.9|10410.9|30
1722333000000|2024-07-30 09:50:00|10416.3|10411.3|10417.3|10412.3|10417.8|10412.8|10415.9|10410.9|2
1722333300000|2024-07-30 09:55:00|10417.2|10412.2|10416.9|10411.9|10417.4|10412.4|10414.9|10409.9|23
1722333600000|2024-07-30 10:00:00|10416.8|10411.8|10416.7|10411.7|10417.1|10412.1|10415.9|10410.9|5
1722333900000|2024-07-30 10:05:00|10416.8|10411.8|10414.4|10409.4|10416.8|10411.8|10414.2|10409.2|9
1722334200000|2024-07-30 10:10:00|10414.6|10409.6|10415.4|10410.4|10415.8|10410.8|10414.6|10409.6|6
1722334500000|2024-07-30 10:15:00|10415.7|10410.7|10417.3|10412.3|10417.6|10412.6|10415.4|10410.4|9
1722334800000|2024-07-30 10:20:00|10417.2|10412.2|10416.3|10411.3|10417.8|10412.8|10415.9|10410.9|20
1722335100000|2024-07-30 10:25:00|10416.2|10411.2|10414.9|10409.9|10416.8|10411.8|10414.9|10409.9|25
1722335400000|2024-07-30 10:30:00|10415.1|10410.1|10414.4|10409.4|10415.3|10410.3|10414.4|10409.4|13
1722335700000|2024-07-30 10:35:00|10414.6|10409.6|10415.6|10410.6|10416.3|10411.3|10414.6|10409.6|4
1722336000000|2024-07-30 10:40:00|10415.4|10410.4|10415.7|10410.7|10415.9|10410.9|10415.1|10410.1|7
1722336300000|2024-07-30 10:45:00|10415.8|10410.8|10416.4|10411.4|10417.1|10412.1|10415.7|10410.7|2
1722336600000|2024-07-30 10:50:00|10416.2|10411.2|10415.8|10410.8|10416.2|10411.2|10414.9|10409.9|12
1722336900000|2024-07-30 10:55:00|10415.7|10410.7|10415.8|10410.8|10415.8|10410.8|10414.4|10409.4|43
1722337200000|2024-07-30 11:00:00|10415.9|10410.9|10416.8|10411.8|10416.9|10411.9|10415.8|10410.8|13
1722337500000|2024-07-30 11:05:00|10416.9|10411.9|10418.9|10413.9|10419.3|10414.3|10416.9|10411.9|20
1722337800000|2024-07-30 11:10:00|10418.6|10413.6|10417.9|10412.9|10418.9|10413.9|10417.9|10412.9|25
1722338100000|2024-07-30 11:15:00|10417.4|10412.4|10418.9|10413.9|10419.7|10414.7|10417.4|10412.4|17
1722338400000|2024-07-30 11:20:00|10418.7|10413.7|10418.3|10413.3|10418.7|10413.7|10417.9|10412.9|16
1722338700000|2024-07-30 11:25:00|10418.4|10413.4|10419.3|10414.3|10419.5|10414.5|10417.5|10412.5|2
1722339000000|2024-07-30 11:30:00|10419.2|10414.2|10418.9|10413.9|10419.5|10414.5|10418.7|10413.7|9
1722339300000|2024-07-30 11:35:00|10419|10414|10419.2|10414.2|10419.4|10414.4|10418.8|10413.8|13
1722339600000|2024-07-30 11:40:00|10419.3|10414.3|10420.8|10415.8|10420.9|10415.9|10419.3|10414.3|3
1722339900000|2024-07-30 11:45:00|10420.9|10415.9|10421|10416|10421.7|10416.7|10420.5|10415.5|3
1722340200000|2024-07-30 11:50:00|10421.3|10416.3|10421.5|10416.5|10421.7|10416.7|10420.5|10415.5|20
1722340500000|2024-07-30 11:55:00|10421.7|10416.7|10423.9|10418.9|10424|10419|10421.5|10416.5|27
1722340800000|2024-07-30 12:00:00|10424|10419|10423.8|10418.8|10424.9|10419.9|10422.5|10417.5|25
1722341100000|2024-07-30 12:05:00|10423.7|10418.7|10423.9|10418.9|10424.2|10419.2|10422.5|10417.5|67
1722341400000|2024-07-30 12:10:00|10424|10419|10427.3|10422.3|10427.5|10422.5|10424|10419|20
1722341700000|2024-07-30 12:15:00|10427.2|10422.2|10427.9|10422.9|10428|10423|10425.9|10420.9|50
1722342000000|2024-07-30 12:20:00|10428|10423|10430.9|10425.9|10431.3|10426.3|10427.6|10422.6|132
1722342300000|2024-07-30 12:25:00|10431.1|10426.1|10431.4|10426.4|10431.8|10426.8|10430.3|10425.3|239
1722342600000|2024-07-30 12:30:00|10431.5|10426.5|10434.3|10429.3|10434.3|10429.3|10430.6|10425.6|120
1722342900000|2024-07-30 12:35:00|10434.4|10429.4|10435.9|10430.9|10437.8|10432.8|10434.4|10429.4|139
1722343200000|2024-07-30 12:40:00|10436|10431|10433|10428|10436.3|10431.3|10432.9|10427.9|72
1722343500000|2024-07-30 12:45:00|10433.1|10428.1|10432.4|10427.4|10435.5|10430.5|10432.4|10427.4|55
1722343800000|2024-07-30 12:50:00|10432.5|10427.5|10433.5|10428.5|10434.4|10429.4|10432.4|10427.4|33
1722344100000|2024-07-30 12:55:00|10433.8|10428.8|10436.1|10431.1|10439.5|10434.5|10433.8|10428.8|46
1722344400000|2024-07-30 13:00:00|10439.4|10434.4|10434.6|10429.6|10439.5|10434.5|10428.2|10423.2|127
1722344700000|2024-07-30 13:05:00|10434.5|10429.5|10436.1|10431.1|10436.5|10431.5|10432.9|10427.9|84
1722345000000|2024-07-30 13:10:00|10436|10431|10432.3|10427.3|10436|10431|10432.1|10427.1|124
1722345300000|2024-07-30 13:15:00|10432.1|10427.1|10428.5|10423.5|10432.5|10427.5|10427.1|10422.1|163
1722345600000|2024-07-30 13:20:00|10428.8|10423.8|10427.5|10422.5|10428.8|10423.8|10427.1|10422.1|110
1722345900000|2024-07-30 13:25:00|10427.4|10422.4|10426.5|10421.5|10428|10423|10425.6|10420.6|91
1722346200000|2024-07-30 13:30:00|10426.6|10421.6|10425.6|10420.6|10428.8|10423.8|10424.6|10419.6|122
1722346500000|2024-07-30 13:35:00|10425.8|10420.8|10426.4|10421.4|10427.5|10422.5|10425.6|10420.6|127
1722346800000|2024-07-30 13:40:00|10426.2|10421.2|10428.5|10423.5|10429.1|10424.1|10424.7|10419.7|95
1722347100000|2024-07-30 13:45:00|10428.6|10423.6|10428.4|10423.4|10428.9|10423.9|10425.9|10420.9|96
1722347400000|2024-07-30 13:50:00|10428.2|10423.2|10426.6|10421.6|10429|10424|10426.2|10421.2|131
1722347700000|2024-07-30 13:55:00|10426.5|10421.5|10425.6|10420.6|10426.6|10421.6|10422.1|10417.1|162
1722348000000|2024-07-30 14:00:00|10425.8|10420.8|10436.2|10431.2|10437.9|10432.9|10421.9|10413.9|188
1722348300000|2024-07-30 14:05:00|10436.4|10431.4|10436.6|10431.6|10437.1|10432.1|10432.6|10427.6|213
1722348600000|2024-07-30 14:10:00|10436.5|10431.5|10437|10432|10437.2|10432.2|10434|10429|70
1722348900000|2024-07-30 14:15:00|10437.1|10432.1|10436.4|10431.4|10438.1|10433.1|10434.5|10429.5|47
1722349200000|2024-07-30 14:20:00|10436.1|10431.1|10432.6|10427.6|10436.1|10431.1|10431.9|10426.9|96
1722349500000|2024-07-30 14:25:00|10432.9|10427.9|10435.1|10430.1|10436.1|10431.1|10432.1|10427.1|103
1722349800000|2024-07-30 14:30:00|10435.2|10430.2|10430.6|10425.6|10435.6|10430.6|10430.1|10425.1|88
1722350100000|2024-07-30 14:35:00|10430.5|10425.5|10432.2|10427.2|10433.6|10428.6|10430.1|10425.1|45
1722350400000|2024-07-30 14:40:00|10432.1|10427.1|10435.1|10430.1|10435.6|10430.6|10432.1|10427.1|43
1722350700000|2024-07-30 14:45:00|10435.2|10430.2|10433.7|10428.7|10437.1|10432.1|10432.5|10427.5|74
1722351000000|2024-07-30 14:50:00|10433.6|10428.6|10433.6|10428.6|10434.1|10429.1|10431.2|10426.2|24
1722351300000|2024-07-30 14:55:00|10433.5|10428.5|10432.6|10427.6|10433.6|10428.6|10430.6|10425.6|49
1722351600000|2024-07-30 15:00:00|10432.5|10427.5|10428.2|10423.2|10433.1|10428.1|10425.2|10420.2|260
1722351900000|2024-07-30 15:05:00|10428.1|10423.1|10430.1|10425.1|10431.6|10426.6|10426.2|10421.2|165
1722352200000|2024-07-30 15:10:00|10430.2|10425.2|10429.5|10424.5|10432.1|10427.1|10428.6|10423.6|138
1722352500000|2024-07-30 15:15:00|10429.3|10424.3|10429.6|10424.6|10430.1|10425.1|10427.6|10422.6|26
1722352800000|2024-07-30 15:20:00|10429.7|10424.7|10430.1|10425.1|10430.6|10425.6|10428.2|10423.2|22
1722353100000|2024-07-30 15:25:00|10429.6|10424.6|10429|10424|10433|10428|10428.1|10423.1|121
1722353400000|2024-07-30 15:30:00|10429.1|10424.1|10425.6|10420.6|10430.1|10425.1|10424.6|10419.6|112
1722353700000|2024-07-30 15:35:00|10425.3|10420.3|10425.6|10420.6|10426.1|10421.1|10424.2|10419.2|69
1722354000000|2024-07-30 15:40:00|10425.5|10420.5|10425.5|10420.5|10425.5|10420.5|10423.8|10418.8|48
1722354300000|2024-07-30 15:45:00|10425.6|10420.6|10423.2|10418.2|10425.7|10420.7|10421.2|10416.2|45
1722354600000|2024-07-30 15:50:00|10423.5|10418.5|10422.1|10417.1|10423.5|10418.5|10422|10417|51
1722354900000|2024-07-30 15:55:00|10422.5|10417.5|10422.6|10417.6|10424|10419|10422.1|10417.1|105
1722355200000|2024-07-30 16:00:00|10422.3|10417.3|10423.7|10418.7|10424.6|10419.6|10422.1|10417.1|39
1722355500000|2024-07-30 16:05:00|10423.6|10418.6|10420.3|10415.3|10423.6|10418.6|10419.2|10414.2|209
1722355800000|2024-07-30 16:10:00|10420.2|10415.2|10421.1|10416.1|10421.1|10416.1|10418.2|10413.2|102
1722356100000|2024-07-30 16:15:00|10421.2|10416.2|10419.1|10414.1|10421.6|10416.6|10418|10413|67
1722356400000|2024-07-30 16:20:00|10419|10414|10417.6|10412.6|10419.6|10414.6|10417.3|10412.3|24
1722356700000|2024-07-30 16:25:00|10417.5|10412.5|10414.4|10409.4|10417.6|10412.6|10414.1|10409.1|70
1722357000000|2024-07-30 16:30:00|10414.6|10409.6|10415.6|10410.6|10415.6|10410.6|10413.4|10408.4|87
1722357300000|2024-07-30 16:35:00|10415.4|10410.4|10414.1|10409.1|10416.2|10411.2|10413.8|10408.8|33
1722357600000|2024-07-30 16:40:00|10413.9|10408.9|10413.3|10408.3|10414.6|10409.6|10412.7|10407.7|44
1722357900000|2024-07-30 16:45:00|10413.1|10408.1|10412.6|10407.6|10413.1|10408.1|10411.6|10406.6|166
1722358200000|2024-07-30 16:50:00|10412.4|10407.4|10414.9|10409.9|10415.1|10410.1|10412.3|10407.3|76
1722358500000|2024-07-30 16:55:00|10414.8|10409.8|10413.3|10408.3|10414.8|10409.8|10410.6|10405.6|227
1722358800000|2024-07-30 17:00:00|10413.4|10408.4|10414.9|10409.9|10415.4|10410.4|10410.9|10405.9|83
1722359100000|2024-07-30 17:05:00|10415.1|10410.1|10416.2|10411.2|10417.6|10412.6|10415.1|10410.1|46
1722359400000|2024-07-30 17:10:00|10416.3|10411.3|10414.2|10409.2|10416.3|10411.3|10413.1|10408.1|32
1722359700000|2024-07-30 17:15:00|10414.1|10409.1|10413.1|10408.1|10414.7|10409.7|10412.6|10407.6|31
1722360000000|2024-07-30 17:20:00|10412.9|10407.9|10409.1|10404.1|10413.1|10408.1|10408.8|10403.8|100
1722360300000|2024-07-30 17:25:00|10408.9|10403.9|10412.1|10407.1|10412.9|10407.9|10408.7|10403.7|92
1722360600000|2024-07-30 17:30:00|10412.2|10407.2|10410.6|10405.6|10412.9|10407.9|10410.6|10405.6|23
1722360900000|2024-07-30 17:35:00|10410.8|10405.8|10410.2|10405.2|10412.7|10407.7|10409.9|10404.9|19
1722361200000|2024-07-30 17:40:00|10410.1|10405.1|10411.7|10406.7|10412.4|10407.4|10410.1|10405.1|36
1722361500000|2024-07-30 17:45:00|10411.8|10406.8|10411.7|10406.7|10412.9|10407.9|10411.6|10406.6|7
1722361800000|2024-07-30 17:50:00|10411.6|10406.6|10412.3|10407.3|10412.3|10407.3|10411.3|10406.3|146
1722362100000|2024-07-30 17:55:00|10412.1|10407.1|10413.1|10408.1|10413.9|10408.9|10410.9|10405.9|67
1722362400000|2024-07-30 18:00:00|10413.3|10408.3|10413.8|10408.8|10414.9|10409.9|10413.2|10408.2|23
1722362700000|2024-07-30 18:05:00|10413.9|10408.9|10413.5|10408.5|10415.3|10410.3|10413.5|10408.5|16
1722363000000|2024-07-30 18:10:00|10413.7|10408.7|10412.9|10407.9|10413.9|10408.9|10412.4|10407.4|10
1722363300000|2024-07-30 18:15:00|10412.7|10407.7|10413.3|10408.3|10413.4|10408.4|10412.5|10407.5|40
1722363600000|2024-07-30 18:20:00|10413.2|10408.2|10413.4|10408.4|10413.9|10408.9|10412.5|10407.5|16
1722363900000|2024-07-30 18:25:00|10413.9|10408.9|10414.9|10409.9|10415.4|10410.4|10413.9|10408.9|26
1722364200000|2024-07-30 18:30:00|10415|10410|10417|10412|10417.4|10412.4|10414.4|10409.4|10
1722364500000|2024-07-30 18:35:00|10416.8|10411.8|10416.4|10411.4|10417.4|10412.4|10416.2|10411.2|6
1722364800000|2024-07-30 18:40:00|10416.5|10411.5|10416.7|10411.7|10417.2|10412.2|10416|10411|5
1722365100000|2024-07-30 18:45:00|10416.8|10411.8|10416.4|10411.4|10416.9|10411.9|10415.9|10410.9|5
1722365400000|2024-07-30 18:50:00|10416.2|10411.2|10415.9|10410.9|10416.3|10411.3|10414.9|10409.9|7
1722365700000|2024-07-30 18:55:00|10416|10411|10415.5|10410.5|10416.9|10411.9|10415.3|10410.3|116
1722366000000|2024-07-30 19:00:00|10415.7|10410.7|10416.4|10411.4|10416.4|10411.4|10415.7|10410.7|39
1722366300000|2024-07-30 19:05:00|10416.5|10411.5|10415.2|10410.2|10416.5|10411.5|10414.9|10409.9|25
1722366600000|2024-07-30 19:10:00|10415.4|10410.4|10415.4|10410.4|10415.4|10410.4|10414.4|10409.4|7
1722366900000|2024-07-30 19:15:00|10415|10410|10414.9|10409.9|10415.4|10410.4|10414.5|10409.5|21
1722367200000|2024-07-30 19:20:00|10415|10410|10415.4|10410.4|10415.4|10410.4|10414.9|10409.9|20
1722367500000|2024-07-30 19:25:00|10415.5|10410.5|10414.4|10409.4|10415.9|10410.9|10414.4|10409.4|4
1722367800000|2024-07-30 19:30:00|10414.5|10409.5|10415.4|10410.4|10415.5|10410.5|10414.3|10409.3|7
1722368100000|2024-07-30 19:35:00|10415.3|10410.3|10416.9|10411.9|10416.9|10411.9|10415.3|10410.3|8
1722368400000|2024-07-30 19:40:00|10416.8|10411.8|10417|10412|10417.9|10412.9|10416.8|10411.8|42
1722368700000|2024-07-30 19:45:00|10416.9|10411.9|10414.9|10409.9|10416.9|10411.9|10414.4|10409.4|67
1722369000000|2024-07-30 19:50:00|10415.1|10410.1|10415.4|10410.4|10415.9|10410.9|10414.9|10409.9|29
1722369300000|2024-07-30 19:55:00|10415.5|10410.5|10416.4|10411.4|10417|10412|10415.4|10410.4|18
1722369600000|2024-07-30 20:00:00|10416.3|10411.3|10415.4|10410.4|10417.3|10412.3|10415.4|10410.4|67
1722369900000|2024-07-30 20:05:00|10415.6|10410.6|10415.6|10410.6|10416.3|10411.3|10415.3|10410.3|7
1722370200000|2024-07-30 20:10:00|10415.9|10410.9|10415.1|10410.1|10416.1|10411.1|10415.1|10410.1|2
1722370500000|2024-07-30 20:15:00|10415.4|10410.4|10413.5|10408.5|10415.4|10410.4|10413.4|10408.4|16
1722370800000|2024-07-30 20:20:00|10413.4|10408.4|10414|10409|10414.1|10409.1|10412.9|10407.9|9
1722371100000|2024-07-30 20:25:00|10413.9|10408.9|10411.4|10406.4|10414|10409|10411.4|10406.4|4
1722371400000|2024-07-30 20:30:00|10411.5|10406.5|10411.9|10406.9|10412.5|10407.5|10411.3|10406.3|25
1722371700000|2024-07-30 20:35:00|10411.8|10406.8|10410.6|10405.6|10411.8|10406.8|10410.5|10405.5|11
1722372000000|2024-07-30 20:40:00|10410.5|10405.5|10410.5|10405.5|10411|10406|10410.5|10405.5|10
1722372300000|2024-07-30 20:45:00|10410.4|10405.4|10409.5|10404.5|10410.5|10405.5|10409.5|10404.5|19
1722372600000|2024-07-30 20:50:00|10409.2|10404.2|10407.4|10402.4|10409.4|10404.4|10407.4|10402.4|31
1722372900000|2024-07-30 20:55:00|10407.2|10402.2|10416|10407|10416|10407|10406.6|10401.6|20
1722384000000|2024-07-31 00:00:00|10406.1|10401.1|10407.7|10402.7|10407.8|10402.8|10404.2|10399.2|38
1722384300000|2024-07-31 00:05:00|10407.6|10402.6|10408.1|10403.1|10408.8|10403.8|10405.9|10400.9|11
1722384600000|2024-07-31 00:10:00|10407.9|10402.9|10407.3|10402.3|10409.6|10404.6|10407.3|10402.3|4
1722384900000|2024-07-31 00:15:00|10407.2|10402.2|10405.6|10400.6|10407.2|10402.2|10404.9|10399.9|4
1722385200000|2024-07-31 00:20:00|10405.4|10400.4|10404.1|10399.1|10405.6|10400.6|10402.9|10397.9|25
1722385500000|2024-07-31 00:25:00|10404.2|10399.2|10402.8|10397.8|10404.3|10399.3|10402.4|10397.4|6
1722385800000|2024-07-31 00:30:00|10402.7|10397.7|10401.3|10396.3|10402.7|10397.7|10400.4|10395.4|17
1722386100000|2024-07-31 00:35:00|10401.4|10396.4|10401.4|10396.4|10402.6|10397.6|10400.6|10395.6|3
1722386400000|2024-07-31 00:40:00|10401.6|10396.6|10401.4|10396.4|10402.6|10397.6|10400.9|10395.9|5
1722386700000|2024-07-31 00:45:00|10401.3|10396.3|10400.1|10395.1|10401.8|10396.8|10399.9|10394.9|15
1722387000000|2024-07-31 00:50:00|10400.2|10395.2|10401.1|10396.1|10401.2|10396.2|10398.2|10393.2|23
1722387300000|2024-07-31 00:55:00|10401.2|10396.2|10401.1|10396.1|10402.6|10397.6|10400.9|10395.9|24
1722387600000|2024-07-31 01:00:00|10400.9|10395.9|10398.9|10393.9|10401.3|10396.3|10398.9|10393.9|9
1722387900000|2024-07-31 01:05:00|10399.1|10394.1|10398.6|10393.6|10399.9|10394.9|10398.4|10393.4|53
1722388200000|2024-07-31 01:10:00|10398.7|10393.7|10396.4|10391.4|10398.7|10393.7|10396.4|10391.4|27
1722388500000|2024-07-31 01:15:00|10396.3|10391.3|10399.4|10394.4|10399.5|10394.5|10395.9|10390.9|25
1722388800000|2024-07-31 01:20:00|10399.3|10394.3|10398.4|10393.4|10400.8|10395.8|10398.3|10393.3|14
1722389100000|2024-07-31 01:25:00|10398.5|10393.5|10400.5|10395.5|10400.5|10395.5|10398.5|10393.5|21
1722389400000|2024-07-31 01:30:00|10400.4|10395.4|10400.3|10395.3|10403.3|10398.3|10399.9|10394.9|104
1722389700000|2024-07-31 01:35:00|10400.4|10395.4|10397.9|10392.9|10401.2|10396.2|10397.7|10392.7|30
1722390000000|2024-07-31 01:40:00|10397.8|10392.8|10398.5|10393.5|10400.7|10395.7|10396.9|10391.9|28
1722390300000|2024-07-31 01:45:00|10398.4|10393.4|10398.8|10393.8|10399.7|10394.7|10398|10393|25
1722390600000|2024-07-31 01:50:00|10398.5|10393.5|10400.7|10395.7|10401.4|10396.4|10398.5|10393.5|17
1722390900000|2024-07-31 01:55:00|10400.5|10395.5|10400.5|10395.5|10401|10396|10399.8|10394.8|117
1722391200000|2024-07-31 02:00:00|10400.7|10395.7|10399.4|10394.4|10402|10397|10398.7|10393.7|49
1722391500000|2024-07-31 02:05:00|10399.5|10394.5|10399.5|10394.5|10400.3|10395.3|10397.9|10392.9|25
1722391800000|2024-07-31 02:10:00|10399.7|10394.7|10405.4|10400.4|10408.4|10403.4|10399.5|10394.5|108
1722392100000|2024-07-31 02:15:00|10405.5|10400.5|10402.3|10397.3|10405.5|10400.5|10400|10395|15
1722392400000|2024-07-31 02:20:00|10402.4|10397.4|10402.3|10397.3|10403.3|10398.3|10400.9|10395.9|36
1722392700000|2024-07-31 02:25:00|10402.7|10397.7|10401.5|10396.5|10403.7|10398.7|10400.9|10395.9|32
1722393000000|2024-07-31 02:30:00|10401.7|10396.7|10401|10396|10402.2|10397.2|10400.2|10395.2|55
1722393300000|2024-07-31 02:35:00|10400.9|10395.9|10403|10398|10403.5|10398.5|10400.6|10395.6|18
1722393600000|2024-07-31 02:40:00|10402.7|10397.7|10401.6|10396.6|10403|10398|10401|10396|4
1722393900000|2024-07-31 02:45:00|10401.8|10396.8|10400.6|10395.6|10402.1|10397.1|10399.8|10394.8|22
1722394200000|2024-07-31 02:50:00|10400.5|10395.5|10400.1|10395.1|10400.8|10395.8|10400.1|10395.1|7
1722394500000|2024-07-31 02:55:00|10400.3|10395.3|10401.8|10396.8|10401.8|10396.8|10399.9|10394.9|68
1722394800000|2024-07-31 03:00:00|10401.9|10396.9|10401.3|10396.3|10402.8|10397.8|10401|10396|14
1722395100000|2024-07-31 03:05:00|10401.1|10396.1|10401.4|10396.4|10401.6|10396.6|10399.3|10394.3|19
1722395400000|2024-07-31 03:10:00|10401.5|10396.5|10399.1|10394.1|10401.6|10396.6|10398.4|10393.4|7
1722395700000|2024-07-31 03:15:00|10399|10394|10398.6|10393.6|10399.1|10394.1|10398|10393|56
1722396000000|2024-07-31 03:20:00|10398.8|10393.8|10399.1|10394.1|10401|10396|10398.6|10393.6|16
1722396300000|2024-07-31 03:25:00|10399.3|10394.3|10398.5|10393.5|10399.6|10394.6|10397.8|10392.8|6
1722396600000|2024-07-31 03:30:00|10398.6|10393.6|10397.8|10392.8|10398.6|10393.6|10397.4|10392.4|42
1722396900000|2024-07-31 03:35:00|10397.9|10392.9|10399.1|10394.1|10400.9|10395.9|10397.8|10392.8|19
1722397200000|2024-07-31 03:40:00|10398.9|10393.9|10399.1|10394.1|10400.1|10395.1|10398.8|10393.8|13
1722397500000|2024-07-31 03:45:00|10399.3|10394.3|10399.1|10394.1|10400.1|10395.1|10394.6|10389.6|116
1722397800000|2024-07-31 03:50:00|10399.3|10394.3|10399.4|10394.4|10399.6|10394.6|10396.9|10391.9|9
1722398100000|2024-07-31 03:55:00|10399.5|10394.5|10411.5|10406.5|10413.2|10408.2|10388|10383|614
1722398400000|2024-07-31 04:00:00|10411|10406|10403.4|10398.4|10414.4|10409.4|10403.3|10398.3|383
1722398700000|2024-07-31 04:05:00|10404|10399|10406.6|10401.6|10406.7|10401.7|10403.3|10398.3|109
1722399000000|2024-07-31 04:10:00|10406.7|10401.7|10406.6|10401.6|10408.5|10403.5|10405.2|10400.2|26
1722399300000|2024-07-31 04:15:00|10406.7|10401.7|10406|10401|10409.1|10404.1|10405.7|10400.7|27
1722399600000|2024-07-31 04:20:00|10406.1|10401.1|10402.2|10397.2|10406.5|10401.5|10399.4|10394.4|106
1722399900000|2024-07-31 04:25:00|10402.1|10397.1|10402.1|10397.1|10402.6|10397.6|10400.1|10395.1|20
1722400200000|2024-07-31 04:30:00|10402|10397|10403.4|10398.4|10403.7|10398.7|10400.6|10395.6|76
1722400500000|2024-07-31 04:35:00|10403.2|10398.2|10400.2|10395.2|10403.2|10398.2|10400.2|10395.2|8
1722400800000|2024-07-31 04:40:00|10400.1|10395.1|10401|10396|10401.7|10396.7|10399.2|10394.2|17
1722401100000|2024-07-31 04:45:00|10401.1|10396.1|10401.1|10396.1|10401.6|10396.6|10400.7|10395.7|13
1722401400000|2024-07-31 04:50:00|10401.2|10396.2|10400.1|10395.1|10402.4|10397.4|10399.6|10394.6|17
1722401700000|2024-07-31 04:55:00|10400|10395|10398.2|10393.2|10400|10395|10396.9|10391.9|13
1722402000000|2024-07-31 05:00:00|10398|10393|10398.2|10393.2|10399.2|10394.2|10396.6|10391.6|18
1722402300000|2024-07-31 05:05:00|10398.4|10393.4|10398.4|10393.4|10399.9|10394.9|10397.9|10392.9|7
1722402600000|2024-07-31 05:10:00|10398.5|10393.5|10400.1|10395.1|10401|10396|10398.5|10393.5|6
1722402900000|2024-07-31 05:15:00|10400.2|10395.2|10400.4|10395.4|10401.7|10396.7|10400.1|10395.1|1
1722403200000|2024-07-31 05:20:00|10400.5|10395.5|10403.2|10398.2|10404.2|10399.2|10400.5|10395.5|12
1722403500000|2024-07-31 05:25:00|10403.1|10398.1|10403.4|10398.4|10403.7|10398.7|10402.9|10397.9|5
1722403800000|2024-07-31 05:30:00|10403.2|10398.2|10406.5|10401.5|10406.7|10401.7|10403.2|10398.2|132
1722404100000|2024-07-31 05:35:00|10406.3|10401.3|10407|10402|10408.1|10403.1|10406.3|10401.3|127
1722404400000|2024-07-31 05:40:00|10406.8|10401.8|10406.3|10401.3|10407.8|10402.8|10406.3|10401.3|8
1722404700000|2024-07-31 05:45:00|10406.5|10401.5|10406.2|10401.2|10407.1|10402.1|10405.1|10400.1|20
1722405000000|2024-07-31 05:50:00|10406.3|10401.3|10402.2|10397.2|10406.3|10401.3|10402.1|10397.1|15
1722405300000|2024-07-31 05:55:00|10402.3|10397.3|10401.3|10396.3|10402.3|10397.3|10399.8|10394.8|77
1722405600000|2024-07-31 06:00:00|10401.5|10396.5|10406.1|10401.1|10406.3|10401.3|10401.5|10396.5|25
1722405900000|2024-07-31 06:05:00|10406.3|10401.3|10405.3|10400.3|10407.1|10402.1|10405.1|10400.1|26
1722406200000|2024-07-31 06:10:00|10405.2|10400.2|10400.8|10395.8|10405.5|10400.5|10400.8|10395.8|133
1722406500000|2024-07-31 06:15:00|10401|10396|10403.3|10398.3|10403.3|10398.3|10399.3|10394.3|108
1722406800000|2024-07-31 06:20:00|10403.1|10398.1|10405.3|10400.3|10405.3|10400.3|10401.3|10396.3|125
1722407100000|2024-07-31 06:25:00|10405.5|10400.5|10402.7|10397.7|10405.7|10400.7|10402.1|10397.1|95
1722407400000|2024-07-31 06:30:00|10402.6|10397.6|10406.1|10401.1|10406.8|10401.8|10402.6|10397.6|62
1722407700000|2024-07-31 06:35:00|10406.2|10401.2|10404.7|10399.7|10406.8|10401.8|10404.1|10399.1|15
1722408000000|2024-07-31 06:40:00|10404.6|10399.6|10403.6|10398.6|10405.8|10400.8|10402.8|10397.8|33
1722408300000|2024-07-31 06:45:00|10403.7|10398.7|10403.1|10398.1|10407.2|10402.2|10402.1|10397.1|54
1722408600000|2024-07-31 06:50:00|10402.8|10397.8|10401.1|10396.1|10404.3|10399.3|10400.6|10395.6|126
1722408900000|2024-07-31 06:55:00|10401|10396|10394.2|10389.2|10401|10396|10394.1|10389.1|54
1722409200000|2024-07-31 07:00:00|10394.1|10389.1|10401.6|10396.6|10402.3|10397.3|10394.1|10389.1|65
1722409500000|2024-07-31 07:05:00|10401.4|10396.4|10400.1|10395.1|10402.9|10397.9|10400.1|10395.1|82
1722409800000|2024-07-31 07:10:00|10399.8|10394.8|10401.6|10396.6|10401.8|10396.8|10396.9|10391.9|16
1722410100000|2024-07-31 07:15:00|10401.3|10396.3|10401.7|10396.7|10404.8|10399.8|10400.9|10395.9|21
1722410400000|2024-07-31 07:20:00|10401.8|10396.8|10398.3|10393.3|10401.8|10396.8|10397.7|10392.7|15
1722410700000|2024-07-31 07:25:00|10398.4|10393.4|10397.3|10392.3|10400.3|10395.3|10397.3|10392.3|24
1722411000000|2024-07-31 07:30:00|10397.2|10392.2|10400.3|10395.3|10400.7|10395.7|10396.8|10391.8|63
1722411300000|2024-07-31 07:35:00|10400.6|10395.6|10396.7|10391.7|10401.3|10396.3|10396.6|10391.6|27
1722411600000|2024-07-31 07:40:00|10396.8|10391.8|10394.3|10389.3|10398.3|10393.3|10394.3|10389.3|43
1722411900000|2024-07-31 07:45:00|10394.2|10389.2|10386.2|10381.2|10395.2|10390.2|10384.8|10379.8|232
1722412200000|2024-07-31 07:50:00|10386.3|10381.3|10380.2|10375.2|10386.9|10381.9|10378.8|10373.8|292
1722412500000|2024-07-31 07:55:00|10380.1|10375.1|10386.3|10381.3|10386.8|10381.8|10379.7|10374.7|88
1722412800000|2024-07-31 08:00:00|10386.4|10381.4|10389.1|10384.1|10389.6|10384.6|10385.1|10380.1|75
1722413100000|2024-07-31 08:05:00|10388.8|10383.8|10383.9|10378.9|10388.9|10383.9|10383.1|10378.1|103
1722413400000|2024-07-31 08:10:00|10384.2|10379.2|10388.7|10383.7|10388.8|10383.8|10383.4|10378.4|55
1722413700000|2024-07-31 08:15:00|10388.8|10383.8|10387.1|10382.1|10392.3|10387.3|10386.4|10381.4|54
1722414000000|2024-07-31 08:20:00|10387.2|10382.2|10384.3|10379.3|10387.3|10382.3|10382.8|10377.8|34
1722414300000|2024-07-31 08:25:00|10384.4|10379.4|10385.9|10380.9|10386.3|10381.3|10384.2|10379.2|33
1722414600000|2024-07-31 08:30:00|10386|10381|10389.8|10384.8|10389.8|10384.8|10385.9|10380.9|24
1722414900000|2024-07-31 08:35:00|10389.7|10384.7|10387.3|10382.3|10389.8|10384.8|10387.2|10382.2|14
1722415200000|2024-07-31 08:40:00|10387.2|10382.2|10386|10381|10387.3|10382.3|10383.8|10378.8|26
1722415500000|2024-07-31 08:45:00|10385.9|10380.9|10385.8|10380.8|10386.8|10381.8|10384.8|10379.8|19
1722415800000|2024-07-31 08:50:00|10385.9|10380.9|10384.4|10379.4|10387.3|10382.3|10384.3|10379.3|22
1722416100000|2024-07-31 08:55:00|10384.3|10379.3|10387|10382|10398.9|10393.9|10381|10376|60
1722416400000|2024-07-31 09:00:00|10386.9|10381.9|10384.5|10379.5|10390.5|10385.5|10383.8|10378.8|22
1722416700000|2024-07-31 09:05:00|10384.7|10379.7|10382.9|10377.9|10385.4|10380.4|10382.3|10377.3|15
1722417000000|2024-07-31 09:10:00|10382.8|10377.8|10382.8|10377.8|10384.3|10379.3|10382|10377|29
1722417300000|2024-07-31 09:15:00|10382.7|10377.7|10383.7|10378.7|10384.8|10379.8|10382.7|10377.7|30
1722417600000|2024-07-31 09:20:00|10383.8|10378.8|10383.3|10378.3|10384.8|10379.8|10382.2|10377.2|24
1722417900000|2024-07-31 09:25:00|10383.5|10378.5|10381|10376|10383.9|10378.9|10380.8|10375.8|8
1722418200000|2024-07-31 09:30:00|10381.2|10376.2|10380.2|10375.2|10381.8|10376.8|10379|10374|21
1722418500000|2024-07-31 09:35:00|10380.3|10375.3|10379.4|10374.4|10380.4|10375.4|10378.3|10373.3|52
1722418800000|2024-07-31 09:40:00|10379.2|10374.2|10378.8|10373.8|10379.9|10374.9|10378.3|10373.3|18
1722419100000|2024-07-31 09:45:00|10378.7|10373.7|10378.9|10373.9|10379.8|10374.8|10377.8|10372.8|18
1722419400000|2024-07-31 09:50:00|10378.7|10373.7|10377.9|10372.9|10380.3|10375.3|10377.9|10372.9|4
1722419700000|2024-07-31 09:55:00|10378|10373|10378.5|10373.5|10379.3|10374.3|10376.8|10371.8|21
1722420000000|2024-07-31 10:00:00|10378.4|10373.4|10373.9|10368.9|10379.4|10374.4|10373.8|10368.8|48
1722420300000|2024-07-31 10:05:00|10373.8|10368.8|10372.5|10367.5|10373.8|10368.8|10371.4|10366.4|109
1722420600000|2024-07-31 10:10:00|10372.6|10367.6|10374.8|10369.8|10374.8|10369.8|10372.1|10367.1|27
1722420900000|2024-07-31 10:15:00|10374.6|10369.6|10376.4|10371.4|10376.4|10371.4|10373.9|10368.9|44
1722421200000|2024-07-31 10:20:00|10376.1|10371.1|10375.9|10370.9|10376.8|10371.8|10375.5|10370.5|22
1722421500000|2024-07-31 10:25:00|10375.8|10370.8|10373.3|10368.3|10375.9|10370.9|10372.4|10367.4|45
1722421800000|2024-07-31 10:30:00|10373.6|10368.6|10372.6|10367.6|10373.9|10368.9|10371.8|10366.8|29
1722422100000|2024-07-31 10:35:00|10372.5|10367.5|10372.6|10367.6|10373.6|10368.6|10372.1|10367.1|19
1722422400000|2024-07-31 10:40:00|10372.5|10367.5|10371|10366|10372.9|10367.9|10370.1|10365.1|34
1722422700000|2024-07-31 10:45:00|10371.3|10366.3|10374.8|10369.8|10375|10370|10371.3|10366.3|53
1722423000000|2024-07-31 10:50:00|10374.6|10369.6|10374.4|10369.4|10375|10370|10373.4|10368.4|20
1722423300000|2024-07-31 10:55:00|10374.5|10369.5|10372.5|10367.5|10375.5|10370.5|10372.5|10367.5|19
1722423600000|2024-07-31 11:00:00|10372.6|10367.6|10370.9|10365.9|10372.9|10367.9|10370|10365|21
1722423900000|2024-07-31 11:05:00|10371|10366|10372.5|10367.5|10373.4|10368.4|10370.4|10365.4|13
1722424200000|2024-07-31 11:10:00|10372.6|10367.6|10369.5|10364.5|10372.6|10367.6|10368.9|10363.9|32
1722424500000|2024-07-31 11:15:00|10369.4|10364.4|10366.5|10361.5|10370|10365|10366.5|10361.5|85
1722424800000|2024-07-31 11:20:00|10366.4|10361.4|10367.1|10362.1|10367.5|10362.5|10363.6|10358.6|227
1722425100000|2024-07-31 11:25:00|10367|10362|10367.1|10362.1|10368.5|10363.5|10367|10362|73
1722425400000|2024-07-31 11:30:00|10367.2|10362.2|10366|10361|10367.2|10362.2|10364.4|10359.4|31
1722425700000|2024-07-31 11:35:00|10365.9|10360.9|10363.5|10358.5|10365.9|10360.9|10362.5|10357.5|95
1722426000000|2024-07-31 11:40:00|10363.4|10358.4|10367.7|10362.7|10368.1|10363.1|10362.5|10357.5|31
1722426300000|2024-07-31 11:45:00|10367.6|10362.6|10369.2|10364.2|10369.2|10364.2|10367.6|10362.6|41
1722426600000|2024-07-31 11:50:00|10369.5|10364.5|10372.5|10367.5|10372.5|10367.5|10368|10363|52
1722426900000|2024-07-31 11:55:00|10372.7|10367.7|10372|10367|10373.9|10368.9|10370.6|10365.6|62
1722427200000|2024-07-31 12:00:00|10372.2|10367.2|10372.7|10367.7|10374.4|10369.4|10371.5|10366.5|98
1722427500000|2024-07-31 12:05:00|10372.9|10367.9|10373.5|10368.5|10374|10369|10372|10367|81
1722427800000|2024-07-31 12:10:00|10373.6|10368.6|10374.2|10369.2|10375.4|10370.4|10371.7|10366.7|16
1722428100000|2024-07-31 12:15:00|10374.7|10369.7|10366.7|10361.7|10378.7|10371.7|10366.2|10361.2|81
1722428400000|2024-07-31 12:20:00|10366.9|10361.9|10363.7|10358.7|10366.9|10361.9|10363|10358|119
1722428700000|2024-07-31 12:25:00|10363.5|10358.5|10365|10358|10365.1|10360.1|10357.2|10352.2|231
1722429000000|2024-07-31 12:30:00|10365.1|10358.1|10354.2|10349.2|10366|10361|10353.6|10347.1|241
1722429300000|2024-07-31 12:35:00|10354.5|10349.5|10362.4|10357.4|10363|10358|10354.2|10349.2|298
1722429600000|2024-07-31 12:40:00|10362.2|10357.2|10360.5|10355.5|10364.5|10359.5|10359.2|10354.2|176
1722429900000|2024-07-31 12:45:00|10360.2|10355.2|10360|10355|10361.3|10356.3|10358.5|10353.5|226
1722430200000|2024-07-31 12:50:00|10359.8|10354.8|10362.5|10357.5|10364|10359|10358.5|10353.5|224
1722430500000|2024-07-31 12:55:00|10362.1|10357.1|10362|10357|10366.6|10361.6|10361.8|10356.8|129
1722430800000|2024-07-31 13:00:00|10361.5|10356.5|10361|10356|10363.7|10358.7|10360.5|10355.5|60
1722431100000|2024-07-31 13:05:00|10361.1|10356.1|10359.1|10354.1|10362.6|10357.6|10358.5|10353.5|117
1722431400000|2024-07-31 13:10:00|10359.2|10354.2|10358.7|10353.7|10359.3|10354.3|10357.2|10352.2|35
1722431700000|2024-07-31 13:15:00|10358.5|10353.5|10357.7|10352.7|10359.8|10354.8|10357|10352|85
1722432000000|2024-07-31 13:20:00|10357.6|10352.6|10358.3|10353.3|10358.5|10353.5|10355.5|10350.5|95
1722432300000|2024-07-31 13:25:00|10358.5|10353.5|10357|10352|10360.8|10355.8|10356.8|10351.8|36
1722432600000|2024-07-31 13:30:00|10356.8|10351.8|10355.5|10350.5|10357|10352|10353.5|10348.5|72
1722432900000|2024-07-31 13:35:00|10355.2|10350.2|10355.7|10350.7|10356.8|10351.8|10353.1|10348.1|82
1722433200000|2024-07-31 13:40:00|10356.1|10351.1|10359.6|10354.6|10359.7|10354.7|10356.1|10351.1|37
1722433500000|2024-07-31 13:45:00|10359.7|10354.7|10358|10353|10359.8|10354.8|10357.5|10352.5|71
1722433800000|2024-07-31 13:50:00|10358.3|10353.3|10356.7|10351.7|10360.3|10355.3|10356.5|10351.5|67
1722434100000|2024-07-31 13:55:00|10356.6|10351.6|10357.7|10352.7|10358.7|10353.7|10356.3|10351.3|52
1722434400000|2024-07-31 14:00:00|10357.5|10352.5|10356|10351|10358.2|10353.2|10352.5|10347.5|120
1722434700000|2024-07-31 14:05:00|10355.8|10350.8|10360.2|10355.2|10360.7|10355.7|10354.6|10349.6|60
1722435000000|2024-07-31 14:10:00|10360.3|10355.3|10361.3|10356.3|10361.4|10356.4|10358.9|10353.9|65
1722435300000|2024-07-31 14:15:00|10361.4|10356.4|10362.6|10357.6|10362.8|10357.8|10358.9|10353.9|69
1722435600000|2024-07-31 14:20:00|10362.7|10357.7|10362.3|10357.3|10364.1|10359.1|10360.1|10355.1|126
1722435900000|2024-07-31 14:25:00|10362.4|10357.4|10360.4|10355.4|10362.8|10357.8|10360.1|10355.1|121
1722436200000|2024-07-31 14:30:00|10360.6|10355.6|10359.4|10354.4|10362.7|10357.7|10359.3|10354.3|70
1722436500000|2024-07-31 14:35:00|10359.2|10354.2|10362.9|10357.9|10363.3|10358.3|10358.4|10353.4|53
1722436800000|2024-07-31 14:40:00|10363.1|10358.1|10371.8|10366.8|10371.8|10366.8|10362.4|10357.4|107
1722437100000|2024-07-31 14:45:00|10371.9|10366.9|10373.9|10368.9|10378.6|10373.6|10370.9|10365.9|297
1722437400000|2024-07-31 14:50:00|10374.1|10369.1|10377.4|10372.4|10381.1|10376.1|10373.4|10368.4|166
1722437700000|2024-07-31 14:55:00|10377.2|10372.2|10375.7|10370.7|10379.7|10374.7|10375.4|10370.4|115
1722438000000|2024-07-31 15:00:00|10375.8|10370.8|10374.2|10369.2|10377.1|10372.1|10373.2|10368.2|133
1722438300000|2024-07-31 15:05:00|10374.3|10369.3|10372.3|10367.3|10375.2|10370.2|10371.7|10366.7|68
1722438600000|2024-07-31 15:10:00|10372.2|10367.2|10374.9|10369.9|10376.2|10371.2|10371.7|10366.7|98
1722438900000|2024-07-31 15:15:00|10374.6|10369.6|10376.3|10371.3|10376.7|10371.7|10373.3|10368.3|42
1722439200000|2024-07-31 15:20:00|10376.2|10371.2|10376.2|10371.2|10377.7|10372.7|10375.1|10370.1|32
1722439500000|2024-07-31 15:25:00|10376.1|10371.1|10377.2|10372.2|10378.7|10373.7|10375.7|10370.7|26
1722439800000|2024-07-31 15:30:00|10376.9|10371.9|10372.4|10367.4|10377.1|10372.1|10371.3|10366.3|68
1722440100000|2024-07-31 15:35:00|10372.1|10367.1|10370.5|10365.5|10372.6|10367.6|10370.4|10365.4|33
1722440400000|2024-07-31 15:40:00|10370.7|10365.7|10371.3|10366.3|10372.5|10367.5|10369.8|10364.8|13
1722440700000|2024-07-31 15:45:00|10371.2|10366.2|10374|10369|10374.7|10369.7|10370.7|10365.7|33
1722441000000|2024-07-31 15:50:00|10374.2|10369.2|10374.8|10369.8|10376.2|10371.2|10373.8|10368.8|15
1722441300000|2024-07-31 15:55:00|10374.7|10369.7|10374|10369|10375.2|10370.2|10372.7|10367.7|26
1722441600000|2024-07-31 16:00:00|10374.2|10369.2|10378|10373|10378.7|10373.7|10373.8|10368.8|28
1722441900000|2024-07-31 16:05:00|10378.2|10373.2|10379.8|10374.8|10379.8|10374.8|10378|10373|13
1722442200000|2024-07-31 16:10:00|10379.7|10374.7|10381.4|10376.4|10381.5|10376.5|10379.2|10374.2|134
1722442500000|2024-07-31 16:15:00|10381.2|10376.2|10383.2|10378.2|10383.7|10378.7|10380.5|10375.5|89
1722442800000|2024-07-31 16:20:00|10383|10378|10384.8|10379.8|10384.9|10379.9|10382.2|10377.2|28
1722443100000|2024-07-31 16:25:00|10384.7|10379.7|10386.8|10381.8|10386.9|10381.9|10384.7|10379.7|60
1722443400000|2024-07-31 16:30:00|10386.9|10381.9|10386.3|10381.3|10386.9|10381.9|10384.4|10379.4|68
1722443700000|2024-07-31 16:35:00|10386.2|10381.2|10386.3|10381.3|10388.3|10383.3|10386.2|10381.2|53
1722444000000|2024-07-31 16:40:00|10386.2|10381.2|10387.2|10382.2|10389|10384|10386.2|10381.2|52
1722444300000|2024-07-31 16:45:00|10386.9|10381.9|10385.9|10380.9|10387.5|10382.5|10384.7|10379.7|55
1722444600000|2024-07-31 16:50:00|10386.2|10381.2|10384.7|10379.7|10386.5|10381.5|10384.7|10379.7|42
1722444900000|2024-07-31 16:55:00|10384.5|10379.5|10384.2|10379.2|10384.7|10379.7|10383.8|10378.8|37
1722445200000|2024-07-31 17:00:00|10384|10379|10383.6|10378.6|10384.5|10379.5|10383.5|10378.5|34
1722445500000|2024-07-31 17:05:00|10383.8|10378.8|10383.5|10378.5|10385|10380|10382.8|10377.8|93
1722445800000|2024-07-31 17:10:00|10383.4|10378.4|10385|10380|10385.3|10380.3|10383|10378|24
1722446100000|2024-07-31 17:15:00|10385.1|10380.1|10385.4|10380.4|10386|10381|10384.6|10379.6|12
1722446400000|2024-07-31 17:20:00|10385.3|10380.3|10385.4|10380.4|10386.4|10381.4|10384.9|10379.9|40
1722446700000|2024-07-31 17:25:00|10385.3|10380.3|10385.4|10380.4|10385.9|10380.9|10384.4|10379.4|28
1722447000000|2024-07-31 17:30:00|10385.5|10380.5|10388.6|10383.6|10389.4|10384.4|10385.4|10380.4|35
1722447300000|2024-07-31 17:35:00|10388.4|10383.4|10387.6|10382.6|10388.4|10383.4|10387.6|10382.6|28
1722447600000|2024-07-31 17:40:00|10387.3|10382.3|10387|10382|10387.6|10382.6|10385.6|10380.6|38
1722447900000|2024-07-31 17:45:00|10386.8|10381.8|10385.8|10380.8|10387|10382|10385.6|10380.6|25
1722448200000|2024-07-31 17:50:00|10385.9|10380.9|10385.3|10380.3|10385.9|10380.9|10384.3|10379.3|34
1722448500000|2024-07-31 17:55:00|10385.1|10380.1|10390.7|10381.7|10390.7|10383.9|10383.6|10378.6|83
1722448800000|2024-07-31 18:00:00|10390.8|10381.8|10389.9|10384.9|10397.9|10392.9|10387.8|10380.9|293
1722449100000|2024-07-31 18:05:00|10389.8|10384.8|10391.8|10386.8|10397|10392|10389|10384|84
1722449400000|2024-07-31 18:10:00|10391.5|10386.5|10392.3|10387.3|10394.3|10389.3|10389|10384|114
1722449700000|2024-07-31 18:15:00|10392.5|10387.5|10388.5|10383.5|10393.6|10388.6|10387.5|10382.5|44
1722450000000|2024-07-31 18:20:00|10388.6|10383.6|10388|10383|10390.1|10385.1|10387.8|10382.8|34
1722450300000|2024-07-31 18:25:00|10387.9|10382.9|10385|10380|10389|10384|10384.5|10379.5|29
1722450600000|2024-07-31 18:30:00|10384.7|10379.7|10380.1|10375.1|10386|10381|10378|10373|72
1722450900000|2024-07-31 18:35:00|10380|10375|10375.9|10370.9|10386.2|10381.2|10375.5|10370.5|230
1722451200000|2024-07-31 18:40:00|10375.6|10370.6|10369.5|10364.5|10376.1|10371.1|10367.7|10362.7|296
1722451500000|2024-07-31 18:45:00|10369.4|10364.4|10368|10363|10372.4|10367.4|10366.5|10361.5|117
1722451800000|2024-07-31 18:50:00|10368.1|10363.1|10372.2|10367.2|10374|10369|10367|10362|246
1722452100000|2024-07-31 18:55:00|10372.1|10367.1|10369.1|10364.1|10375.7|10370.7|10368.5|10363.5|470
1722452400000|2024-07-31 19:00:00|10369.4|10364.4|10365.2|10360.2|10370|10365|10364.4|10359.4|325
1722452700000|2024-07-31 19:05:00|10365.1|10360.1|10366.5|10361.5|10366.7|10361.7|10363.7|10358.7|184
1722453000000|2024-07-31 19:10:00|10366.4|10361.4|10362|10357|10366.7|10361.7|10361.6|10356.6|156
1722453300000|2024-07-31 19:15:00|10362.1|10357.1|10361.6|10356.6|10363.4|10358.4|10360.5|10355.5|180
1722453600000|2024-07-31 19:20:00|10361.4|10356.4|10364.1|10359.1|10364.4|10359.4|10361.2|10356.2|252
1722453900000|2024-07-31 19:25:00|10364|10359|10366.4|10361.4|10366.9|10361.9|10360.9|10355.9|189
1722454200000|2024-07-31 19:30:00|10366.7|10361.7|10363.9|10358.9|10369.4|10364.4|10362.9|10357.9|173
1722454500000|2024-07-31 19:35:00|10364|10359|10363.9|10358.9|10364.9|10359.9|10359.6|10354.6|351
1722454800000|2024-07-31 19:40:00|10364|10359|10359.5|10354.5|10364|10359|10357.7|10352.7|82
1722455100000|2024-07-31 19:45:00|10359.4|10354.4|10360.7|10355.7|10362|10357|10357.5|10352.5|98
1722455400000|2024-07-31 19:50:00|10361|10356|10361.1|10356.1|10362.6|10357.6|10358.9|10353.9|52
1722455700000|2024-07-31 19:55:00|10361.2|10356.2|10365.4|10360.4|10365.7|10360.7|10360.4|10355.4|194
1722456000000|2024-07-31 20:00:00|10365.2|10360.2|10365.7|10360.7|10369.7|10364.7|10365.1|10360.1|127
1722456300000|2024-07-31 20:05:00|10365.5|10360.5|10366.2|10361.2|10367.7|10362.7|10365.3|10360.3|15
1722456600000|2024-07-31 20:10:00|10366.1|10361.1|10365|10360|10366.2|10361.2|10364.8|10359.8|14
1722456900000|2024-07-31 20:15:00|10365.2|10360.2|10368.1|10363.1|10368.1|10363.1|10364.8|10359.8|24
1722457200000|2024-07-31 20:20:00|10368|10363|10366.6|10361.6|10369.6|10364.6|10366.3|10361.3|48
1722457500000|2024-07-31 20:25:00|10366.7|10361.7|10367.3|10362.3|10367.3|10362.3|10365.5|10360.5|2
1722457800000|2024-07-31 20:30:00|10367.1|10362.1|10365|10360|10367.1|10362.1|10364.7|10359.7|14
1722458100000|2024-07-31 20:35:00|10365.1|10360.1|10363.5|10358.5|10366.1|10361.1|10363.1|10358.1|15
1722458400000|2024-07-31 20:40:00|10363.3|10358.3|10365.2|10360.2|10365.2|10360.2|10363|10358|12
1722458700000|2024-07-31 20:45:00|10365.1|10360.1|10366|10361|10367.6|10362.6|10365.1|10360.1|6
1722459000000|2024-07-31 20:50:00|10365.8|10360.8|10366|10361|10366.6|10361.6|10365.2|10360.2|32
1722459300000|2024-07-31 20:55:00|10365.8|10360.8|10369.8|10360.8|10369.8|10361|10364.7|10359.7|64
1722470400000|2024-08-01 00:00:00|10367.2|10362.2|10363.4|10358.4|10367.2|10362.2|10362.9|10357.9|51
1722470700000|2024-08-01 00:05:00|10363.3|10358.3|10364.8|10359.8|10366.3|10361.3|10362.8|10357.8|47
1722471000000|2024-08-01 00:10:00|10364.6|10359.6|10365.4|10360.4|10366.5|10361.5|10364.4|10359.4|20
1722471300000|2024-08-01 00:15:00|10365.3|10360.3|10360.3|10355.3|10365.4|10360.4|10360.3|10355.3|9
1722471600000|2024-08-01 00:20:00|10360.1|10355.1|10363|10358|10363.1|10358.1|10359.8|10354.8|17
1722471900000|2024-08-01 00:25:00|10362.9|10357.9|10363.4|10358.4|10363.5|10358.5|10361|10356|16
1722472200000|2024-08-01 00:30:00|10363.5|10358.5|10363.9|10358.9|10365|10360|10362.9|10357.9|9
1722472500000|2024-08-01 00:35:00|10364|10359|10364.6|10359.6|10365|10360|10363.4|10358.4|23
1722472800000|2024-08-01 00:40:00|10364.5|10359.5|10364.9|10359.9|10366.1|10361.1|10364.5|10359.5|4
1722473100000|2024-08-01 00:45:00|10364.8|10359.8|10363.3|10358.3|10364.8|10359.8|10361.5|10356.5|9
1722473400000|2024-08-01 00:50:00|10363.4|10358.4|10362.5|10357.5|10366|10361|10361.9|10356.9|8
1722473700000|2024-08-01 00:55:00|10362.4|10357.4|10360.6|10355.6|10362.6|10357.6|10359|10354|8
1722474000000|2024-08-01 01:00:00|10361|10356|10359.5|10354.5|10361|10356|10358.5|10353.5|13
1722474300000|2024-08-01 01:05:00|10359.4|10354.4|10358.9|10353.9|10359.5|10354.5|10356|10351|26
1722474600000|2024-08-01 01:10:00|10359|10354|10357.6|10352.6|10359.4|10354.4|10357.1|10352.1|39
1722474900000|2024-08-01 01:15:00|10357.8|10352.8|10356.1|10351.1|10358.5|10353.5|10355.8|10350.8|89
1722475200000|2024-08-01 01:20:00|10356.4|10351.4|10355.9|10350.9|10356.4|10351.4|10352.9|10347.9|20
1722475500000|2024-08-01 01:25:00|10355.8|10350.8|10352.5|10347.5|10356|10351|10352|10347|15
1722475800000|2024-08-01 01:30:00|10352.4|10347.4|10350.3|10345.3|10352.6|10347.6|10350.1|10345.1|64
1722476100000|2024-08-01 01:35:00|10350.1|10345.1|10348|10343|10350.3|10345.3|10348|10343|35
1722476400000|2024-08-01 01:40:00|10347.9|10342.9|10351.1|10346.1|10351.1|10346.1|10347.3|10342.3|53
1722476700000|2024-08-01 01:45:00|10351|10346|10351.9|10346.9|10353.8|10348.8|10350.8|10345.8|30
1722477000000|2024-08-01 01:50:00|10352.1|10347.1|10355.2|10350.2|10357|10352|10351.3|10346.3|49
1722477300000|2024-08-01 01:55:00|10355|10350|10358.1|10353.1|10358.2|10353.2|10354.1|10349.1|49
1722477600000|2024-08-01 02:00:00|10358|10353|10361.2|10356.2|10361.5|10356.5|10357.7|10352.7|25
1722477900000|2024-08-01 02:05:00|10361.1|10356.1|10361|10356|10363.1|10358.1|10360.1|10355.1|36
1722478200000|2024-08-01 02:10:00|10360.9|10355.9|10362.6|10357.6|10363.6|10358.6|10360.7|10355.7|26
1722478500000|2024-08-01 02:15:00|10362.5|10357.5|10360.6|10355.6|10363|10358|10360.2|10355.2|45
1722478800000|2024-08-01 02:20:00|10360.5|10355.5|10357.5|10352.5|10361|10356|10356.5|10351.5|6
1722479100000|2024-08-01 02:25:00|10357.7|10352.7|10358|10353|10358|10353|10354.7|10349.7|5
1722479400000|2024-08-01 02:30:00|10357.9|10352.9|10358.7|10353.7|10359.5|10354.5|10357.7|10352.7|2
1722479700000|2024-08-01 02:35:00|10358.6|10353.6|10356.6|10351.6|10358.7|10353.7|10356|10351|3
1722480000000|2024-08-01 02:40:00|10356.5|10351.5|10358|10353|10358.2|10353.2|10355.9|10350.9|5
1722480300000|2024-08-01 02:45:00|10358.1|10353.1|10359.5|10354.5|10359.7|10354.7|10357.4|10352.4|16
1722480600000|2024-08-01 02:50:00|10359.6|10354.6|10361.1|10356.1|10361.2|10356.2|10358.7|10353.7|13
1722480900000|2024-08-01 02:55:00|10361.2|10356.2|10364.5|10359.5|10364.6|10359.6|10360.7|10355.7|11
1722481200000|2024-08-01 03:00:00|10364.6|10359.6|10362.9|10357.9|10365.1|10360.1|10362.5|10357.5|5
1722481500000|2024-08-01 03:05:00|10362.7|10357.7|10362.9|10357.9|10363.1|10358.1|10361.4|10356.4|0
1722481800000|2024-08-01 03:10:00|10362.7|10357.7|10361.2|10356.2|10363|10358|10360.2|10355.2|8
1722482100000|2024-08-01 03:15:00|10361.1|10356.1|10361.7|10356.7|10362|10357|10360.5|10355.5|6
1722482400000|2024-08-01 03:20:00|10361.5|10356.5|10359.1|10354.1|10361.5|10356.5|10359.1|10354.1|7
1722482700000|2024-08-01 03:25:00|10359|10354|10359.5|10354.5|10360.2|10355.2|10359|10354|23
1722483000000|2024-08-01 03:30:00|10359.6|10354.6|10357.6|10352.6|10360.1|10355.1|10357.5|10352.5|13
1722483300000|2024-08-01 03:35:00|10357.5|10352.5|10356.8|10351.8|10357.6|10352.6|10356.1|10351.1|11
1722483600000|2024-08-01 03:40:00|10356.7|10351.7|10359.7|10354.7|10360.5|10355.5|10356.6|10351.6|10
1722483900000|2024-08-01 03:45:00|10359.8|10354.8|10359|10354|10360.5|10355.5|10359|10354|5
1722484200000|2024-08-01 03:50:00|10358.8|10353.8|10358.6|10353.6|10359|10354|10358|10353|11
1722484500000|2024-08-01 03:55:00|10358.7|10353.7|10359.1|10354.1|10359.8|10354.8|10358|10353|3
1722484800000|2024-08-01 04:00:00|10359.3|10354.3|10357.1|10352.1|10360.5|10355.5|10356.6|10351.6|6
1722485100000|2024-08-01 04:05:00|10357|10352|10356.8|10351.8|10357.5|10352.5|10355.8|10350.8|1
1722485400000|2024-08-01 04:10:00|10357|10352|10356|10351|10357.5|10352.5|10355.6|10350.6|4
1722485700000|2024-08-01 04:15:00|10356.2|10351.2|10355.1|10350.1|10356.5|10351.5|10355|10350|13
1722486000000|2024-08-01 04:20:00|10355.2|10350.2|10357.7|10352.7|10358|10353|10355|10350|1
1722486300000|2024-08-01 04:25:00|10357.5|10352.5|10357|10352|10358|10353|10356.7|10351.7|0
1722486600000|2024-08-01 04:30:00|10356.8|10351.8|10356.4|10351.4|10357.5|10352.5|10355.9|10350.9|7
1722486900000|2024-08-01 04:35:00|10356.6|10351.6|10358.6|10353.6|10360.2|10355.2|10356.6|10351.6|14
1722487200000|2024-08-01 04:40:00|10358.4|10353.4|10359.4|10354.4|10359.4|10354.4|10358.3|10353.3|0
1722487500000|2024-08-01 04:45:00|10359.3|10354.3|10359.2|10354.2|10359.4|10354.4|10357.9|10352.9|1
1722487800000|2024-08-01 04:50:00|10359.1|10354.1|10361.9|10356.9|10363.2|10358.2|10359.1|10354.1|24
1722488100000|2024-08-01 04:55:00|10362.1|10357.1|10363.9|10358.9|10364.4|10359.4|10362.1|10357.1|6
1722488400000|2024-08-01 05:00:00|10363.7|10358.7|10364.1|10359.1|10364.9|10359.9|10363.6|10358.6|9
1722488700000|2024-08-01 05:05:00|10364.2|10359.2|10363.7|10358.7|10365.7|10360.7|10363.7|10358.7|6
1722489000000|2024-08-01 05:10:00|10363.6|10358.6|10365.2|10360.2|10365.8|10360.8|10363.2|10358.2|3
1722489300000|2024-08-01 05:15:00|10364.9|10359.9|10362.9|10357.9|10364.9|10359.9|10362.8|10357.8|9
1722489600000|2024-08-01 05:20:00|10362.8|10357.8|10362.9|10357.9|10363.4|10358.4|10361.3|10356.3|9
1722489900000|2024-08-01 05:25:00|10362.8|10357.8|10364.2|10359.2|10365.6|10360.6|10362.7|10357.7|5
1722490200000|2024-08-01 05:30:00|10364.1|10359.1|10364.6|10359.6|10365.4|10360.4|10363.4|10358.4|4
1722490500000|2024-08-01 05:35:00|10364.8|10359.8|10364.8|10359.8|10365.4|10360.4|10362.6|10357.6|21
1722490800000|2024-08-01 05:40:00|10364.9|10359.9|10365.4|10360.4|10366.3|10361.3|10364.7|10359.7|8
1722491100000|2024-08-01 05:45:00|10365.3|10360.3|10366.9|10361.9|10367.4|10362.4|10364.7|10359.7|10
1722491400000|2024-08-01 05:50:00|10366.7|10361.7|10364.4|10359.4|10367|10362|10364.2|10359.2|155
1722491700000|2024-08-01 05:55:00|10364.3|10359.3|10364.4|10359.4|10365.9|10360.9|10364.2|10359.2|43
1722492000000|2024-08-01 06:00:00|10364.7|10359.7|10363.8|10358.8|10365.4|10360.4|10362.9|10357.9|43
1722492300000|2024-08-01 06:05:00|10363.9|10358.9|10369.2|10364.2|10369.4|10364.4|10363.6|10358.6|53
1722492600000|2024-08-01 06:10:00|10368.9|10363.9|10369|10364|10370.4|10365.4|10368.4|10363.4|45
1722492900000|2024-08-01 06:15:00|10368.9|10363.9|10370.4|10365.4|10371.7|10366.7|10368|10363|18
1722493200000|2024-08-01 06:20:00|10370.2|10365.2|10369.4|10364.4|10371.4|10366.4|10369.4|10364.4|20
1722493500000|2024-08-01 06:25:00|10369.5|10364.5|10374.9|10369.9|10374.9|10369.9|10368.9|10363.9|41
1722493800000|2024-08-01 06:30:00|10374.8|10369.8|10379.4|10374.4|10379.4|10374.4|10374.8|10369.8|58
1722494100000|2024-08-01 06:35:00|10379.5|10374.5|10381.3|10376.3|10383.4|10378.4|10379.5|10374.5|54
1722494400000|2024-08-01 06:40:00|10381.4|10376.4|10380.5|10375.5|10383.9|10378.9|10380.5|10375.5|38
1722494700000|2024-08-01 06:45:00|10380.7|10375.7|10380.4|10375.4|10381.4|10376.4|10378.9|10373.9|97
1722495000000|2024-08-01 06:50:00|10380.5|10375.5|10380.7|10375.7|10382.9|10377.9|10379.4|10374.4|84
1722495300000|2024-08-01 06:55:00|10380.8|10375.8|10378.2|10373.2|10381.5|10376.5|10377.9|10372.9|41
1722495600000|2024-08-01 07:00:00|10378.3|10373.3|10379.3|10374.3|10379.3|10374.3|10375.3|10370.3|122
1722495900000|2024-08-01 07:05:00|10379.4|10374.4|10378|10373|10380.5|10375.5|10377.9|10372.9|64
1722496200000|2024-08-01 07:10:00|10378.1|10373.1|10381|10376|10381.3|10376.3|10377.4|10372.4|53
1722496500000|2024-08-01 07:15:00|10381.2|10376.2|10380|10375|10382.9|10377.9|10379.5|10374.5|19
1722496800000|2024-08-01 07:20:00|10380.1|10375.1|10382.9|10377.9|10383.3|10378.3|10380|10375|56
1722497100000|2024-08-01 07:25:00|10383|10378|10382.9|10377.9|10384.9|10379.9|10382.9|10377.9|50
1722497400000|2024-08-01 07:30:00|10382.8|10377.8|10383.8|10378.8|10383.8|10378.8|10381.9|10376.9|21
1722497700000|2024-08-01 07:35:00|10383.9|10378.9|10387.4|10382.4|10387.8|10382.8|10383.9|10378.9|53
1722498000000|2024-08-01 07:40:00|10387.5|10382.5|10384.6|10379.6|10388.6|10383.6|10383.9|10378.9|74
1722498300000|2024-08-01 07:45:00|10384.5|10379.5|10386.3|10381.3|10386.9|10381.9|10382.9|10377.9|39
1722498600000|2024-08-01 07:50:00|10386.4|10381.4|10387.1|10382.1|10387.6|10382.6|10385.9|10380.9|32
1722498900000|2024-08-01 07:55:00|10387|10382|10386.9|10381.9|10388.4|10383.4|10385.9|10380.9|34
1722499200000|2024-08-01 08:00:00|10386.8|10381.8|10389.9|10384.9|10390.8|10385.8|10385.9|10380.9|34
1722499500000|2024-08-01 08:05:00|10390|10385|10389.3|10384.3|10390.8|10385.8|10388.9|10383.9|47
1722499800000|2024-08-01 08:10:00|10389.4|10384.4|10394.9|10389.9|10395.4|10390.4|10389.3|10384.3|65
1722500100000|2024-08-01 08:15:00|10395.3|10390.3|10396.9|10391.9|10397.9|10392.9|10393.9|10388.9|236
1722500400000|2024-08-01 08:20:00|10397|10392|10395.8|10390.8|10397.4|10392.4|10393.9|10388.9|95
1722500700000|2024-08-01 08:25:00|10395.5|10390.5|10398.4|10393.4|10399.5|10394.5|10394.9|10389.9|60
1722501000000|2024-08-01 08:30:00|10398.1|10393.1|10397|10392|10398.9|10393.9|10396.4|10391.4|117
1722501300000|2024-08-01 08:35:00|10397.3|10392.3|10397.4|10392.4|10398.8|10393.8|10396.5|10391.5|90
1722501600000|2024-08-01 08:40:00|10397.5|10392.5|10395.9|10390.9|10397.5|10392.5|10394.4|10389.4|86
1722501900000|2024-08-01 08:45:00|10395.7|10390.7|10393.5|10388.5|10395.9|10390.9|10392.4|10387.4|63
1722502200000|2024-08-01 08:50:00|10393.6|10388.6|10394.1|10389.1|10395.6|10390.6|10393.4|10388.4|68
1722502500000|2024-08-01 08:55:00|10394.2|10389.2|10396.1|10391.1|10396.1|10391.1|10393.7|10388.7|51
1722502800000|2024-08-01 09:00:00|10396.2|10391.2|10399.1|10394.1|10399.1|10394.1|10396.2|10391.2|73
1722503100000|2024-08-01 09:05:00|10399|10394|10399.2|10394.2|10400.7|10395.7|10398.2|10393.2|44
1722503400000|2024-08-01 09:10:00|10399.4|10394.4|10398.7|10393.7|10400.1|10395.1|10398.7|10393.7|64
1722503700000|2024-08-01 09:15:00|10398.6|10393.6|10398.7|10393.7|10398.7|10393.7|10396.2|10391.2|169
1722504000000|2024-08-01 09:20:00|10398.9|10393.9|10398.7|10393.7|10400.4|10395.4|10397.7|10392.7|39
1722504300000|2024-08-01 09:25:00|10398.9|10393.9|10398|10393|10400.2|10395.2|10397.7|10392.7|51
1722504600000|2024-08-01 09:30:00|10398.1|10393.1|10398.7|10393.7|10399.2|10394.2|10396.1|10391.1|68
1722504900000|2024-08-01 09:35:00|10398.9|10393.9|10397.6|10392.6|10399.2|10394.2|10397.2|10392.2|34
1722505200000|2024-08-01 09:40:00|10397.7|10392.7|10398.6|10393.6|10399.1|10394.1|10396.7|10391.7|39
1722505500000|2024-08-01 09:45:00|10398.7|10393.7|10400.1|10395.1|10400.7|10395.7|10398.2|10393.2|52
1722505800000|2024-08-01 09:50:00|10400.2|10395.2|10401|10396|10401.7|10396.7|10398.9|10393.9|25
1722506100000|2024-08-01 09:55:00|10400.9|10395.9|10404.6|10399.6|10404.7|10399.7|10400.2|10395.2|42
1722506400000|2024-08-01 10:00:00|10404.5|10399.5|10404.2|10399.2|10404.7|10399.7|10403.5|10398.5|85
1722506700000|2024-08-01 10:05:00|10403.8|10398.8|10402.2|10397.2|10404.3|10399.3|10401.7|10396.7|125
1722507000000|2024-08-01 10:10:00|10402|10397|10398|10393|10402|10397|10397.7|10392.7|71
1722507300000|2024-08-01 10:15:00|10398.2|10393.2|10397.8|10392.8|10398.7|10393.7|10397|10392|38
1722507600000|2024-08-01 10:20:00|10398|10393|10397.3|10392.3|10398.7|10393.7|10397.2|10392.2|37
1722507900000|2024-08-01 10:25:00|10397.2|10392.2|10398.6|10393.6|10398.6|10393.6|10396.6|10391.6|8
1722508200000|2024-08-01 10:30:00|10399|10394|10397.7|10392.7|10399.2|10394.2|10397.7|10392.7|13
1722508500000|2024-08-01 10:35:00|10397.6|10392.6|10396.8|10391.8|10398.2|10393.2|10396.7|10391.7|6
1722508800000|2024-08-01 10:40:00|10396.6|10391.6|10397|10392|10397.5|10392.5|10395.7|10390.7|21
1722509100000|2024-08-01 10:45:00|10397.2|10392.2|10399.7|10394.7|10399.7|10394.7|10396.5|10391.5|10
1722509400000|2024-08-01 10:50:00|10399.6|10394.6|10401.8|10396.8|10402.3|10397.3|10399.2|10394.2|21
1722509700000|2024-08-01 10:55:00|10402|10397|10399.3|10394.3|10402.8|10397.8|10397.8|10392.8|40
1722510000000|2024-08-01 11:00:00|10402.3|10397.3|10398.7|10393.7|10404.1|10399.1|10397.2|10392.2|139
1722510300000|2024-08-01 11:05:00|10398.3|10393.3|10397.1|10392.1|10400.1|10395.1|10396.7|10391.7|56
1722510600000|2024-08-01 11:10:00|10397|10392|10397|10392|10398.2|10393.2|10395.2|10390.2|37
1722510900000|2024-08-01 11:15:00|10396.8|10391.8|10397.3|10392.3|10398.6|10393.6|10395.7|10390.7|38
1722511200000|2024-08-01 11:20:00|10397.2|10392.2|10396.7|10391.7|10399|10394|10395.8|10390.8|30
1722511500000|2024-08-01 11:25:00|10396.8|10391.8|10398.3|10393.3|10400.1|10395.1|10396.5|10391.5|26
1722511800000|2024-08-01 11:30:00|10398.5|10393.5|10398.7|10393.7|10399.6|10394.6|10397.1|10392.1|23
1722512100000|2024-08-01 11:35:00|10398.8|10393.8|10400.2|10395.2|10400.2|10395.2|10397.2|10392.2|76
1722512400000|2024-08-01 11:40:00|10400.6|10395.6|10398.2|10393.2|10402.3|10397.3|10398.2|10393.2|62
1722512700000|2024-08-01 11:45:00|10398.3|10393.3|10399.4|10394.4|10399.7|10394.7|10397.4|10392.4|34
1722513000000|2024-08-01 11:50:00|10399.3|10394.3|10396.7|10391.7|10399.3|10394.3|10395.2|10390.2|18
1722513300000|2024-08-01 11:55:00|10396.8|10391.8|10397.2|10392.2|10398.2|10393.2|10394.7|10389.7|33
1722513600000|2024-08-01 12:00:00|10397.6|10392.6|10399.8|10394.8|10402.2|10397.2|10397.6|10392.6|114
1722513900000|2024-08-01 12:05:00|10399.9|10394.9|10400.7|10395.7|10402.2|10397.2|10398.8|10393.8|44
1722514200000|2024-08-01 12:10:00|10400.8|10395.8|10400.1|10395.1|10401.9|10396.9|10399.2|10394.2|31
1722514500000|2024-08-01 12:15:00|10400.2|10395.2|10397.7|10392.7|10400.2|10395.2|10396.2|10391.2|47
1722514800000|2024-08-01 12:20:00|10397.6|10392.6|10392.8|10387.8|10397.6|10392.6|10392.4|10387.4|148
1722515100000|2024-08-01 12:25:00|10393.1|10388.1|10396.3|10391.3|10396.8|10391.8|10392.7|10387.7|160
1722515400000|2024-08-01 12:30:00|10393.1|10388.1|10383.3|10378.3|10393.1|10388.1|10380.7|10375.7|284
1722515700000|2024-08-01 12:35:00|10383.1|10378.1|10389.8|10384.8|10390.3|10385.3|10381.2|10376.2|158
1722516000000|2024-08-01 12:40:00|10389.9|10384.9|10392.8|10387.8|10392.8|10387.8|10388.6|10383.6|136
1722516300000|2024-08-01 12:45:00|10392.6|10387.6|10393.3|10388.3|10394.4|10389.4|10389.9|10384.9|84
1722516600000|2024-08-01 12:50:00|10393.6|10388.6|10392.1|10387.1|10394.9|10389.9|10390.7|10385.7|49
1722516900000|2024-08-01 12:55:00|10391.9|10386.9|10394.1|10389.1|10395.3|10390.3|10391.3|10386.3|58
1722517200000|2024-08-01 13:00:00|10393.9|10388.9|10395.7|10390.7|10396.9|10391.9|10393.8|10388.8|56
1722517500000|2024-08-01 13:05:00|10395.6|10390.6|10399.2|10394.2|10399.6|10394.6|10394.8|10389.8|106
1722517800000|2024-08-01 13:10:00|10398.9|10393.9|10398.3|10393.3|10399.8|10394.8|10395.6|10390.6|88
1722518100000|2024-08-01 13:15:00|10398.2|10393.2|10396.1|10391.1|10399.8|10394.8|10396.1|10391.1|70
1722518400000|2024-08-01 13:20:00|10396|10391|10394.9|10389.9|10397.8|10392.8|10394.3|10389.3|59
1722518700000|2024-08-01 13:25:00|10395|10390|10393.8|10388.8|10395.4|10390.4|10392.4|10387.4|59
1722519000000|2024-08-01 13:30:00|10394.2|10389.2|10390.2|10385.2|10394.3|10389.3|10390|10385|75
1722519300000|2024-08-01 13:35:00|10390|10385|10388|10383|10390.8|10385.8|10387.4|10382.4|74
1722519600000|2024-08-01 13:40:00|10387.9|10382.9|10390|10385|10390.1|10385.1|10385.3|10380.3|110
1722519900000|2024-08-01 13:45:00|10390.2|10385.2|10385.5|10380.5|10390.2|10385.2|10383.4|10378.4|129
1722520200000|2024-08-01 13:50:00|10385.7|10380.7|10385.2|10380.2|10387.3|10382.3|10384.7|10379.7|102
1722520500000|2024-08-01 13:55:00|10385.3|10380.3|10386.8|10381.8|10387.7|10382.7|10383.2|10378.2|187
1722520800000|2024-08-01 14:00:00|10382.1|10373.1|10372.3|10367.3|10388.8|10379.8|10371.3|10366.3|257
1722521100000|2024-08-01 14:05:00|10372.2|10367.2|10375.2|10370.2|10376.2|10371.2|10370.3|10365.3|211
1722521400000|2024-08-01 14:10:00|10375|10370|10377.9|10372.9|10380|10375|10373.8|10368.8|234
1722521700000|2024-08-01 14:15:00|10378|10373|10384.3|10379.3|10384.4|10379.4|10378|10373|212
1722522000000|2024-08-01 14:20:00|10384.2|10379.2|10389.1|10384.1|10389.3|10384.3|10383.3|10378.3|165
1722522300000|2024-08-01 14:25:00|10389.4|10384.4|10386.9|10381.9|10390.3|10385.3|10385.7|10380.7|109
1722522600000|2024-08-01 14:30:00|10386.8|10381.8|10386|10381|10387.1|10382.1|10382.6|10377.6|100
1722522900000|2024-08-01 14:35:00|10386.1|10381.1|10385.8|10380.8|10387.6|10382.6|10384.8|10379.8|172
1722523200000|2024-08-01 14:40:00|10385.7|10380.7|10386.5|10381.5|10388.6|10383.6|10385.5|10380.5|84
1722523500000|2024-08-01 14:45:00|10386.6|10381.6|10392.9|10387.9|10394.6|10389.6|10386.3|10381.3|63
1722523800000|2024-08-01 14:50:00|10392.8|10387.8|10394.8|10389.8|10395.6|10390.6|10390.4|10385.4|56
1722524100000|2024-08-01 14:55:00|10394.6|10389.6|10392.3|10387.3|10395.4|10390.4|10391.3|10386.3|65
1722524400000|2024-08-01 15:00:00|10392|10387|10395.5|10390.5|10395.5|10390.5|10391.3|10386.3|103
1722524700000|2024-08-01 15:05:00|10395.4|10390.4|10396.3|10391.3|10397.6|10392.6|10392|10387|136
1722525000000|2024-08-01 15:10:00|10396.1|10391.1|10397.1|10392.1|10397.5|10392.5|10395.1|10390.1|44
1722525300000|2024-08-01 15:15:00|10397.4|10392.4|10397.4|10392.4|10398.1|10393.1|10395.6|10390.6|63
1722525600000|2024-08-01 15:20:00|10397.1|10392.1|10399.5|10394.5|10401.3|10396.3|10396.6|10391.6|74
1722525900000|2024-08-01 15:25:00|10399.6|10394.6|10401.1|10396.1|10401.1|10396.1|10398.1|10393.1|102
1722526200000|2024-08-01 15:30:00|10401|10396|10399.1|10394.1|10401.5|10396.5|10398|10393|55
1722526500000|2024-08-01 15:35:00|10398.5|10393.5|10399.7|10394.7|10400.6|10395.6|10398|10393|57
1722526800000|2024-08-01 15:40:00|10399.9|10394.9|10399.9|10394.9|10401|10396|10399.6|10394.6|36
1722527100000|2024-08-01 15:45:00|10399.6|10394.6|10398|10393|10401|10396|10397.7|10392.7|70
1722527400000|2024-08-01 15:50:00|10398.1|10393.1|10396.7|10391.7|10398.5|10393.5|10395|10390|81
1722527700000|2024-08-01 15:55:00|10396.9|10391.9|10398.5|10393.5|10398.5|10393.5|10396.6|10391.6|72
1722528000000|2024-08-01 16:00:00|10398.6|10393.6|10396.6|10391.6|10399.6|10394.6|10396.6|10391.6|177
1722528300000|2024-08-01 16:05:00|10396.2|10391.2|10395.1|10390.1|10396.2|10391.2|10393.6|10388.6|78
1722528600000|2024-08-01 16:10:00|10395.2|10390.2|10395.5|10390.5|10397.1|10392.1|10395.1|10390.1|22
1722528900000|2024-08-01 16:15:00|10395.6|10390.6|10392.6|10387.6|10395.6|10390.6|10392.1|10387.1|29
1722529200000|2024-08-01 16:20:00|10392.2|10387.2|10396.5|10391.5|10397.1|10392.1|10391.1|10386.1|34
1722529500000|2024-08-01 16:25:00|10396.4|10391.4|10395.1|10390.1|10397.1|10392.1|10394.1|10389.1|21
1722529800000|2024-08-01 16:30:00|10395.2|10390.2|10395.2|10390.2|10396.2|10391.2|10394.6|10389.6|44
1722530100000|2024-08-01 16:35:00|10395.4|10390.4|10397|10392|10397.1|10392.1|10394.1|10389.1|25
1722530400000|2024-08-01 16:40:00|10397.1|10392.1|10400.2|10395.2|10400.6|10395.6|10397|10392|49
1722530700000|2024-08-01 16:45:00|10400.4|10395.4|10401.4|10396.4|10402|10397|10400.2|10395.2|22
1722531000000|2024-08-01 16:50:00|10401.6|10396.6|10403.2|10398.2|10405.6|10400.6|10401.6|10396.6|182
1722531300000|2024-08-01 16:55:00|10403.5|10398.5|10401.1|10396.1|10404|10399|10401|10396|59
1722531600000|2024-08-01 17:00:00|10401|10396|10400.2|10395.2|10402.5|10397.5|10398.6|10393.6|107
1722531900000|2024-08-01 17:05:00|10400.3|10395.3|10401.1|10396.1|10402|10397|10400.1|10395.1|42
1722532200000|2024-08-01 17:10:00|10401|10396|10399.6|10394.6|10401.5|10396.5|10399.2|10394.2|45
1722532500000|2024-08-01 17:15:00|10399.5|10394.5|10398.6|10393.6|10400|10395|10398.5|10393.5|49
1722532800000|2024-08-01 17:20:00|10398.5|10393.5|10399.6|10394.6|10400|10395|10397.6|10392.6|72
1722533100000|2024-08-01 17:25:00|10399.5|10394.5|10400|10395|10400.5|10395.5|10398.5|10393.5|52
1722533400000|2024-08-01 17:30:00|10400.1|10395.1|10399.6|10394.6|10401.3|10396.3|10399.5|10394.5|58
1722533700000|2024-08-01 17:35:00|10399.2|10394.2|10400.1|10395.1|10400.5|10395.5|10398.5|10393.5|37
1722534000000|2024-08-01 17:40:00|10400|10395|10400.1|10395.1|10401|10396|10399.5|10394.5|18
1722534300000|2024-08-01 17:45:00|10400|10395|10399.8|10394.8|10400.5|10395.5|10399|10394|22
1722534600000|2024-08-01 17:50:00|10399.7|10394.7|10398.1|10393.1|10400.1|10395.1|10397.6|10392.6|160
1722534900000|2024-08-01 17:55:00|10398.5|10393.5|10397.6|10392.6|10398.7|10393.7|10397.6|10392.6|63
1722535200000|2024-08-01 18:00:00|10397.5|10392.5|10398.8|10393.8|10399.1|10394.1|10396.5|10391.5|29
1722535500000|2024-08-01 18:05:00|10399|10394|10398.3|10393.3|10399.1|10394.1|10398.1|10393.1|30
1722535800000|2024-08-01 18:10:00|10398.6|10393.6|10400.6|10395.6|10401.6|10396.6|10398.5|10393.5|39
1722536100000|2024-08-01 18:15:00|10400.5|10395.5|10402|10397|10402|10397|10399.6|10394.6|33
1722536400000|2024-08-01 18:20:00|10402.1|10397.1|10403.1|10398.1|10403.2|10398.2|10401.1|10396.1|28
1722536700000|2024-08-01 18:25:00|10403|10398|10403.6|10398.6|10405|10400|10402.6|10397.6|43
1722537000000|2024-08-01 18:30:00|10403.8|10398.8|10403.6|10398.6|10404.2|10399.2|10403.1|10398.1|34
1722537300000|2024-08-01 18:35:00|10403.4|10398.4|10402.1|10397.1|10403.4|10398.4|10401.6|10396.6|27
1722537600000|2024-08-01 18:40:00|10401.9|10396.9|10403.4|10398.4|10404.6|10399.6|10401.4|10396.4|37
1722537900000|2024-08-01 18:45:00|10403.6|10398.6|10404.9|10399.9|10404.9|10399.9|10403.6|10398.6|16
1722538200000|2024-08-01 18:50:00|10405.1|10400.1|10403.8|10398.8|10406.4|10401.4|10403.1|10398.1|95
1722538500000|2024-08-01 18:55:00|10404.1|10399.1|10403.7|10398.7|10404.9|10399.9|10402.1|10397.1|356
1722538800000|2024-08-01 19:00:00|10403.6|10398.6|10403.6|10398.6|10405.2|10400.2|10402.9|10397.9|142
1722539100000|2024-08-01 19:05:00|10403.4|10398.4|10400.6|10395.6|10403.9|10398.9|10400.4|10395.4|79
1722539400000|2024-08-01 19:10:00|10400.8|10395.8|10400.6|10395.6|10401.1|10396.1|10399.6|10394.6|22
1722539700000|2024-08-01 19:15:00|10400.7|10395.7|10401.3|10396.3|10401.9|10396.9|10400.4|10395.4|84
1722540000000|2024-08-01 19:20:00|10401.4|10396.4|10399.6|10394.6|10401.4|10396.4|10399.1|10394.1|37
1722540300000|2024-08-01 19:25:00|10399.2|10394.2|10397.2|10392.2|10399.6|10394.6|10397.1|10392.1|38
1722540600000|2024-08-01 19:30:00|10397.1|10392.1|10396.6|10391.6|10397.6|10392.6|10396.1|10391.1|40
1722540900000|2024-08-01 19:35:00|10396.7|10391.7|10395.9|10390.9|10397.9|10392.9|10395.7|10390.7|37
1722541200000|2024-08-01 19:40:00|10396.1|10391.1|10398.1|10393.1|10398.6|10393.6|10396.1|10391.1|14
1722541500000|2024-08-01 19:45:00|10397.7|10392.7|10396.6|10391.6|10398.3|10393.3|10396.2|10391.2|52
1722541800000|2024-08-01 19:50:00|10396.4|10391.4|10399.7|10394.7|10400.1|10395.1|10395.7|10390.7|51
1722542100000|2024-08-01 19:55:00|10399.6|10394.6|10400.2|10395.2|10400.6|10395.6|10398.7|10393.7|60
1722542400000|2024-08-01 20:00:00|10400.3|10395.3|10399.8|10394.8|10401.6|10396.6|10399.8|10394.8|42
1722542700000|2024-08-01 20:05:00|10399.7|10394.7|10401.7|10396.7|10402|10397|10399.6|10394.6|9
1722543000000|2024-08-01 20:10:00|10401.8|10396.8|10402.2|10397.2|10402.2|10397.2|10401.2|10396.2|30
1722543300000|2024-08-01 20:15:00|10402.1|10397.1|10401.7|10396.7|10402.2|10397.2|10400.2|10395.2|11
1722543600000|2024-08-01 20:20:00|10401.8|10396.8|10403|10398|10403|10398|10401.8|10396.8|7
1722543900000|2024-08-01 20:25:00|10402.9|10397.9|10402.8|10397.8|10403.2|10398.2|10402.7|10397.7|2
1722544200000|2024-08-01 20:30:00|10403|10398|10401.7|10396.7|10403|10398|10401.7|10396.7|7
1722544500000|2024-08-01 20:35:00|10401.8|10396.8|10401.3|10396.3|10401.9|10396.9|10401.2|10396.2|1
1722544800000|2024-08-01 20:40:00|10401.2|10396.2|10400.2|10395.2|10401.7|10396.7|10400.2|10395.2|5
1722545100000|2024-08-01 20:45:00|10400.3|10395.3|10399.8|10394.8|10400.8|10395.8|10399.7|10394.7|11
1722545400000|2024-08-01 20:50:00|10399.7|10394.7|10397.5|10392.5|10399.7|10394.7|10397.4|10392.4|13
1722545700000|2024-08-01 20:55:00|10397.4|10392.4|10401.2|10392.2|10401.2|10394|10394.9|10389.9|13
1722556800000|2024-08-02 00:00:00|10399.2|10394.2|10403.1|10398.1|10403.6|10398.6|10399.2|10394.2|21
1722557100000|2024-08-02 00:05:00|10403.2|10398.2|10401.6|10396.6|10404.9|10399.9|10401.3|10396.3|12
1722557400000|2024-08-02 00:10:00|10401.5|10396.5|10401.2|10396.2|10402.2|10397.2|10400.8|10395.8|3
1722557700000|2024-08-02 00:15:00|10401.5|10396.5|10399.7|10394.7|10402.1|10397.1|10399.6|10394.6|71
1722558000000|2024-08-02 00:20:00|10399.8|10394.8|10399.7|10394.7|10400.6|10395.6|10399.1|10394.1|15
1722558300000|2024-08-02 00:25:00|10399.8|10394.8|10396.2|10391.2|10400.2|10395.2|10396.1|10391.1|45
1722558600000|2024-08-02 00:30:00|10396.1|10391.1|10396.5|10391.5|10398.7|10393.7|10396.1|10391.1|18
1722558900000|2024-08-02 00:35:00|10396.6|10391.6|10396|10391|10397.4|10392.4|10394.7|10389.7|20
1722559200000|2024-08-02 00:40:00|10396.1|10391.1|10397.5|10392.5|10397.6|10392.6|10396.1|10391.1|8
1722559500000|2024-08-02 00:45:00|10397.6|10392.6|10397.2|10392.2|10398|10393|10395.8|10390.8|13
1722559800000|2024-08-02 00:50:00|10397.1|10392.1|10399.1|10394.1|10399.2|10394.2|10396.6|10391.6|8
1722560100000|2024-08-02 00:55:00|10399|10394|10398.8|10393.8|10399.1|10394.1|10397|10392|15
1722560400000|2024-08-02 01:00:00|10399|10394|10400.3|10395.3|10402.2|10397.2|10399|10394|18
1722560700000|2024-08-02 01:05:00|10400.5|10395.5|10398.3|10393.3|10401.1|10396.1|10398.2|10393.2|1
1722561000000|2024-08-02 01:10:00|10398.5|10393.5|10400.3|10395.3|10401.2|10396.2|10398.2|10393.2|6
1722561300000|2024-08-02 01:15:00|10400.5|10395.5|10402|10397|10402.3|10397.3|10400.5|10395.5|5
1722561600000|2024-08-02 01:20:00|10402.1|10397.1|10402.7|10397.7|10403.7|10398.7|10402.1|10397.1|18
1722561900000|2024-08-02 01:25:00|10402.8|10397.8|10402.6|10397.6|10403.7|10398.7|10401.7|10396.7|2
1722562200000|2024-08-02 01:30:00|10402.5|10397.5|10402.8|10397.8|10404.7|10399.7|10402.3|10397.3|21
1722562500000|2024-08-02 01:35:00|10403|10398|10401.2|10396.2|10403.8|10398.8|10401|10396|8
1722562800000|2024-08-02 01:40:00|10401.1|10396.1|10399|10394|10401.3|10396.3|10398.8|10393.8|6
1722563100000|2024-08-02 01:45:00|10399.1|10394.1|10399.8|10394.8|10399.8|10394.8|10397.8|10392.8|29
1722563400000|2024-08-02 01:50:00|10400|10395|10398.7|10393.7|10400.7|10395.7|10397.8|10392.8|5
1722563700000|2024-08-02 01:55:00|10398.6|10393.6|10399.3|10394.3|10399.5|10394.5|10398|10393|8
1722564000000|2024-08-02 02:00:00|10399.2|10394.2|10402.2|10397.2|10402.5|10397.5|10398.3|10393.3|10
1722564300000|2024-08-02 02:05:00|10402|10397|10401|10396|10403.3|10398.3|10401|10396|10
1722564600000|2024-08-02 02:10:00|10401.1|10396.1|10401.3|10396.3|10401.7|10396.7|10400.8|10395.8|13
1722564900000|2024-08-02 02:15:00|10401.1|10396.1|10401.2|10396.2|10401.3|10396.3|10399.1|10394.1|16
1722565200000|2024-08-02 02:20:00|10401.3|10396.3|10401.3|10396.3|10403.2|10398.2|10400.8|10395.8|18
1722565500000|2024-08-02 02:25:00|10401.4|10396.4|10401.7|10396.7|10402.7|10397.7|10400.9|10395.9|15
1722565800000|2024-08-02 02:30:00|10401.6|10396.6|10401.1|10396.1|10401.8|10396.8|10400.4|10395.4|11
1722566100000|2024-08-02 02:35:00|10401|10396|10400.8|10395.8|10401.7|10396.7|10400.1|10395.1|10
1722566400000|2024-08-02 02:40:00|10400.9|10395.9|10402.8|10397.8|10402.8|10397.8|10400.6|10395.6|8
1722566700000|2024-08-02 02:45:00|10402.9|10397.9|10402.4|10397.4|10403.2|10398.2|10402.2|10397.2|18
1722567000000|2024-08-02 02:50:00|10402.3|10397.3|10401.1|10396.1|10402.7|10397.7|10400.7|10395.7|4
1722567300000|2024-08-02 02:55:00|10401.2|10396.2|10399.9|10394.9|10401.2|10396.2|10399.2|10394.2|4
1722567600000|2024-08-02 03:00:00|10400.1|10395.1|10398.8|10393.8|10400.1|10395.1|10398.8|10393.8|5
1722567900000|2024-08-02 03:05:00|10398.7|10393.7|10397.8|10392.8|10399.4|10394.4|10397.8|10392.8|3
1722568200000|2024-08-02 03:10:00|10397.9|10392.9|10396.7|10391.7|10397.9|10392.9|10396.2|10391.2|8
1722568500000|2024-08-02 03:15:00|10396.6|10391.6|10396.9|10391.9|10397.7|10392.7|10396.4|10391.4|7
1722568800000|2024-08-02 03:20:00|10397.1|10392.1|10395.4|10390.4|10397.6|10392.6|10395.2|10390.2|13
1722569100000|2024-08-02 03:25:00|10395.2|10390.2|10396.7|10391.7|10396.9|10391.9|10395.2|10390.2|7
1722569400000|2024-08-02 03:30:00|10396.4|10391.4|10396.9|10391.9|10397|10392|10395.8|10390.8|3
1722569700000|2024-08-02 03:35:00|10396.8|10391.8|10397.8|10392.8|10397.8|10392.8|10396.3|10391.3|4
1722570000000|2024-08-02 03:40:00|10397.7|10392.7|10397.9|10392.9|10398.7|10393.7|10397.3|10392.3|13
1722570300000|2024-08-02 03:45:00|10398|10393|10397.8|10392.8|10398.7|10393.7|10397.2|10392.2|2
1722570600000|2024-08-02 03:50:00|10397.7|10392.7|10398.2|10393.2|10398.2|10393.2|10396.8|10391.8|4
1722570900000|2024-08-02 03:55:00|10398.1|10393.1|10397.6|10392.6|10398.1|10393.1|10396.9|10391.9|4
1722571200000|2024-08-02 04:00:00|10397.4|10392.4|10397.3|10392.3|10398.7|10393.7|10397.3|10392.3|4
1722571500000|2024-08-02 04:05:00|10396.9|10391.9|10396.8|10391.8|10397.2|10392.2|10396.3|10391.3|3
1722571800000|2024-08-02 04:10:00|10396.9|10391.9|10396.9|10391.9|10397.7|10392.7|10396.7|10391.7|3
1722572100000|2024-08-02 04:15:00|10396.8|10391.8|10394.9|10389.9|10396.8|10391.8|10394.4|10389.4|2
1722572400000|2024-08-02 04:20:00|10394.8|10389.8|10393.9|10388.9|10395|10390|10393.5|10388.5|28
1722572700000|2024-08-02 04:25:00|10394|10389|10392.4|10387.4|10394.7|10389.7|10392.3|10387.3|19
1722573000000|2024-08-02 04:30:00|10392.3|10387.3|10392.4|10387.4|10393.3|10388.3|10390.8|10385.8|21
1722573300000|2024-08-02 04:35:00|10392.3|10387.3|10394.2|10389.2|10394.7|10389.7|10392.2|10387.2|3
1722573600000|2024-08-02 04:40:00|10394|10389|10393.9|10388.9|10394.9|10389.9|10393.7|10388.7|5
1722573900000|2024-08-02 04:45:00|10393.8|10388.8|10394.4|10389.4|10394.4|10389.4|10393.2|10388.2|4
1722574200000|2024-08-02 04:50:00|10394.3|10389.3|10393.8|10388.8|10394.4|10389.4|10392.8|10387.8|2
1722574500000|2024-08-02 04:55:00|10393.9|10388.9|10391.8|10386.8|10394.2|10389.2|10391.8|10386.8|18
1722574800000|2024-08-02 05:00:00|10391.9|10386.9|10391.4|10386.4|10392.3|10387.3|10391.3|10386.3|10
1722575100000|2024-08-02 05:05:00|10391.3|10386.3|10390.4|10385.4|10391.3|10386.3|10389.3|10384.3|1
1722575400000|2024-08-02 05:10:00|10390.5|10385.5|10391.4|10386.4|10391.4|10386.4|10388.7|10383.7|40
1722575700000|2024-08-02 05:15:00|10391.3|10386.3|10390.8|10385.8|10391.4|10386.4|10390.4|10385.4|10
1722576000000|2024-08-02 05:20:00|10390.7|10385.7|10392.5|10387.5|10392.8|10387.8|10390.7|10385.7|5
1722576300000|2024-08-02 05:25:00|10392.4|10387.4|10391.8|10386.8|10392.5|10387.5|10391.4|10386.4|9
1722576600000|2024-08-02 05:30:00|10391.7|10386.7|10392.7|10387.7|10393.3|10388.3|10391.5|10386.5|9
1722576900000|2024-08-02 05:35:00|10392.5|10387.5|10392.1|10387.1|10393.5|10388.5|10392|10387|3
1722577200000|2024-08-02 05:40:00|10392.4|10387.4|10391|10386|10392.4|10387.4|10390.7|10385.7|10
1722577500000|2024-08-02 05:45:00|10390.9|10385.9|10388.9|10383.9|10390.9|10385.9|10388.4|10383.4|3
1722577800000|2024-08-02 05:50:00|10389|10384|10387.3|10382.3|10389.4|10384.4|10385.9|10380.9|25
1722578100000|2024-08-02 05:55:00|10387.4|10382.4|10383.9|10378.9|10387.8|10382.8|10383.9|10378.9|61
1722578400000|2024-08-02 06:00:00|10383.4|10378.4|10386.9|10381.9|10387.3|10382.3|10383.3|10378.3|124
1722578700000|2024-08-02 06:05:00|10387|10382|10385.6|10380.6|10387.9|10382.9|10385.4|10380.4|46
1722579000000|2024-08-02 06:10:00|10385.9|10380.9|10382.4|10377.4|10386.3|10381.3|10381.9|10376.9|29
1722579300000|2024-08-02 06:15:00|10382|10377|10385.9|10380.9|10386.1|10381.1|10381.6|10376.6|34
1722579600000|2024-08-02 06:20:00|10386|10381|10384.1|10379.1|10387.9|10382.9|10384.1|10379.1|47
1722579900000|2024-08-02 06:25:00|10384|10379|10384.4|10379.4|10385.3|10380.3|10383.4|10378.4|23
1722580200000|2024-08-02 06:30:00|10384.5|10379.5|10383.9|10378.9|10385.5|10380.5|10383|10378|83
1722580500000|2024-08-02 06:35:00|10383.8|10378.8|10385.5|10380.5|10386.4|10381.4|10382|10377|42
1722580800000|2024-08-02 06:40:00|10385.4|10380.4|10386.5|10381.5|10387.6|10382.6|10384.5|10379.5|37
1722581100000|2024-08-02 06:45:00|10386.4|10381.4|10388.4|10383.4|10389.4|10384.4|10386|10381|24
1722581400000|2024-08-02 06:50:00|10388.5|10383.5|10389.6|10384.6|10390.6|10385.6|10386.5|10381.5|81
1722581700000|2024-08-02 06:55:00|10389.5|10384.5|10388|10383|10390.3|10385.3|10388|10383|58
1722582000000|2024-08-02 07:00:00|10388.1|10383.1|10395.5|10390.5|10395.5|10390.5|10388.1|10383.1|200
1722582300000|2024-08-02 07:05:00|10395.4|10390.4|10389.9|10384.9|10395.5|10390.5|10388.5|10383.5|63
1722582600000|2024-08-02 07:10:00|10390|10385|10389.1|10384.1|10391.6|10386.6|10388.5|10383.5|71
1722582900000|2024-08-02 07:15:00|10389|10384|10392.3|10387.3|10393.6|10388.6|10388.1|10383.1|64
1722583200000|2024-08-02 07:20:00|10392.1|10387.1|10393.5|10388.5|10394.4|10389.4|10391.6|10386.6|53
1722583500000|2024-08-02 07:25:00|10393.3|10388.3|10393|10388|10395.5|10390.5|10392.1|10387.1|69
1722583800000|2024-08-02 07:30:00|10392.9|10387.9|10391.6|10386.6|10394|10389|10390.1|10385.1|55
1722584100000|2024-08-02 07:35:00|10391.4|10386.4|10394|10389|10395|10390|10391|10386|86
1722584400000|2024-08-02 07:40:00|10393.9|10388.9|10390.7|10385.7|10395|10390|10390.5|10385.5|95
1722584700000|2024-08-02 07:45:00|10390.6|10385.6|10390.6|10385.6|10391.5|10386.5|10388.5|10383.5|76
1722585000000|2024-08-02 07:50:00|10390.5|10385.5|10389.6|10384.6|10390.5|10385.5|10388.6|10383.6|55
1722585300000|2024-08-02 07:55:00|10390|10385|10389.9|10384.9|10391.5|10386.5|10389.1|10384.1|28
1722585600000|2024-08-02 08:00:00|10390|10385|10385.5|10380.5|10391|10386|10385|10380|52
1722585900000|2024-08-02 08:05:00|10385.7|10380.7|10383.9|10378.9|10385.9|10380.9|10383.1|10378.1|37
1722586200000|2024-08-02 08:10:00|10384.1|10379.1|10387.5|10382.5|10388|10383|10384.1|10379.1|53
1722586500000|2024-08-02 08:15:00|10387.4|10382.4|10386.5|10381.5|10387.5|10382.5|10384|10379|49
1722586800000|2024-08-02 08:20:00|10386.7|10381.7|10383.9|10378.9|10387|10382|10383.6|10378.6|27
1722587100000|2024-08-02 08:25:00|10384|10379|10383|10378|10384.7|10379.7|10381.5|10376.5|66
1722587400000|2024-08-02 08:30:00|10383.2|10378.2|10380.6|10375.6|10384|10379|10379.7|10374.7|32
1722587700000|2024-08-02 08:35:00|10380.9|10375.9|10383.5|10378.5|10383.5|10378.5|10380.2|10375.2|32
1722588000000|2024-08-02 08:40:00|10383.9|10378.9|10384.4|10379.4|10385.2|10380.2|10383.5|10378.5|26
1722588300000|2024-08-02 08:45:00|10384.2|10379.2|10381.2|10376.2|10384.5|10379.5|10380.7|10375.7|22
1722588600000|2024-08-02 08:50:00|10381.4|10376.4|10380.9|10375.9|10382.1|10377.1|10380|10375|17
1722588900000|2024-08-02 08:55:00|10380.7|10375.7|10380.6|10375.6|10381.4|10376.4|10380|10375|19
1722589200000|2024-08-02 09:00:00|10380.2|10375.2|10377.6|10372.6|10380.5|10375.5|10377.6|10372.6|59
1722589500000|2024-08-02 09:05:00|10377.7|10372.7|10376.5|10371.5|10378.5|10373.5|10376.2|10371.2|95
1722589800000|2024-08-02 09:10:00|10376.7|10371.7|10375.9|10370.9|10378.5|10373.5|10375.6|10370.6|165
1722590100000|2024-08-02 09:15:00|10375.7|10370.7|10373.4|10368.4|10376.1|10371.1|10373|10368|45
1722590400000|2024-08-02 09:20:00|10373.2|10368.2|10373.3|10368.3|10374.5|10369.5|10373.1|10368.1|37
1722590700000|2024-08-02 09:25:00|10373.5|10368.5|10374.7|10369.7|10375.6|10370.6|10372.7|10367.7|47
1722591000000|2024-08-02 09:30:00|10374.8|10369.8|10373.7|10368.7|10375.6|10370.6|10373.7|10368.7|43
1722591300000|2024-08-02 09:35:00|10373.8|10368.8|10372.7|10367.7|10374.1|10369.1|10371.8|10366.8|126
1722591600000|2024-08-02 09:40:00|10372.6|10367.6|10375.5|10370.5|10375.6|10370.6|10372.1|10367.1|9
1722591900000|2024-08-02 09:45:00|10375.3|10370.3|10375.6|10370.6|10377|10372|10374.8|10369.8|43
1722592200000|2024-08-02 09:50:00|10375.7|10370.7|10375.6|10370.6|10376.6|10371.6|10375|10370|7
1722592500000|2024-08-02 09:55:00|10375.5|10370.5|10374.2|10369.2|10375.7|10370.7|10374.1|10369.1|20
1722592800000|2024-08-02 10:00:00|10374.3|10369.3|10372.7|10367.7|10374.3|10369.3|10372|10367|33
1722593100000|2024-08-02 10:05:00|10372.8|10367.8|10375.6|10370.6|10375.6|10370.6|10372.6|10367.6|39
1722593400000|2024-08-02 10:10:00|10375.7|10370.7|10375|10370|10377.2|10372.2|10374.6|10369.6|11
1722593700000|2024-08-02 10:15:00|10374.8|10369.8|10374.2|10369.2|10375.1|10370.1|10373.2|10368.2|12
1722594000000|2024-08-02 10:20:00|10374|10369|10372.3|10367.3|10374.7|10369.7|10371.7|10366.7|26
1722594300000|2024-08-02 10:25:00|10372.1|10367.1|10374.7|10369.7|10375.1|10370.1|10371.7|10366.7|16
1722594600000|2024-08-02 10:30:00|10374.6|10369.6|10374.1|10369.1|10375.6|10370.6|10373.7|10368.7|9
1722594900000|2024-08-02 10:35:00|10374.2|10369.2|10375.7|10370.7|10376.6|10371.6|10374.2|10369.2|21
1722595200000|2024-08-02 10:40:00|10375.8|10370.8|10375.1|10370.1|10376.7|10371.7|10374.2|10369.2|27
1722595500000|2024-08-02 10:45:00|10375.2|10370.2|10373.2|10368.2|10375.7|10370.7|10373.2|10368.2|32
1722595800000|2024-08-02 10:50:00|10373.3|10368.3|10373|10368|10374.7|10369.7|10372.8|10367.8|28
1722596100000|2024-08-02 10:55:00|10372.8|10367.8|10372.2|10367.2|10373.2|10368.2|10371.7|10366.7|10
1722596400000|2024-08-02 11:00:00|10372.3|10367.3|10370.7|10365.7|10372.5|10367.5|10370|10365|29
1722596700000|2024-08-02 11:05:00|10370.8|10365.8|10370.2|10365.2|10372.6|10367.6|10370.2|10365.2|36
1722597000000|2024-08-02 11:10:00|10370.3|10365.3|10368.5|10363.5|10370.6|10365.6|10368.3|10363.3|38
1722597300000|2024-08-02 11:15:00|10368.3|10363.3|10369.4|10364.4|10370.1|10365.1|10367.3|10362.3|40
1722597600000|2024-08-02 11:20:00|10369.7|10364.7|10368.2|10363.2|10369.7|10364.7|10367.8|10362.8|20
1722597900000|2024-08-02 11:25:00|10367.9|10362.9|10365.3|10360.3|10369.6|10364.6|10365.3|10360.3|119
1722598200000|2024-08-02 11:30:00|10365.1|10360.1|10368.1|10363.1|10368.1|10363.1|10365.1|10360.1|48
1722598500000|2024-08-02 11:35:00|10367.9|10362.9|10368.6|10363.6|10369.1|10364.1|10367.7|10362.7|16
1722598800000|2024-08-02 11:40:00|10368.4|10363.4|10368.1|10363.1|10369.1|10364.1|10367.3|10362.3|39
1722599100000|2024-08-02 11:45:00|10368.4|10363.4|10369.9|10364.9|10370.6|10365.6|10368.3|10363.3|39
1722599400000|2024-08-02 11:50:00|10370.1|10365.1|10369.1|10364.1|10370.6|10365.6|10368.8|10363.8|24
1722599700000|2024-08-02 11:55:00|10368.9|10363.9|10368.7|10363.7|10370.6|10365.6|10368.1|10363.1|54
1722600000000|2024-08-02 12:00:00|10368.6|10363.6|10366.2|10361.2|10368.6|10363.6|10366.1|10361.1|93
1722600300000|2024-08-02 12:05:00|10366.1|10361.1|10365.2|10360.2|10366.1|10361.1|10363.7|10358.7|138
1722600600000|2024-08-02 12:10:00|10365.1|10360.1|10365.7|10360.7|10366.2|10361.2|10363.8|10358.8|82
1722600900000|2024-08-02 12:15:00|10365.6|10360.6|10366.4|10361.4|10366.9|10361.9|10365.3|10360.3|77
1722601200000|2024-08-02 12:20:00|10366.7|10361.7|10368.7|10363.7|10370|10365|10366.2|10361.2|243
1722601500000|2024-08-02 12:25:00|10368.6|10363.6|10374.2|10369.2|10375.5|10370.5|10365|10360|234
1722601800000|2024-08-02 12:30:00|10358.4|10353.4|10331.7|10326.7|10358.4|10353.4|10324.7|10319.7|1137
1722602100000|2024-08-02 12:35:00|10331.8|10326.8|10342.4|10337.4|10346.5|10341.5|10327.1|10322.1|727
1722602400000|2024-08-02 12:40:00|10342.3|10337.3|10327.2|10322.2|10342.3|10337.3|10326.6|10321.6|504
1722602700000|2024-08-02 12:45:00|10327.5|10322.5|10314.7|10309.7|10328.2|10323.2|10314.7|10309.7|928
1722603000000|2024-08-02 12:50:00|10315|10310|10304.7|10299.7|10316.3|10311.3|10304.5|10299.5|718
1722603300000|2024-08-02 12:55:00|10304.8|10299.8|10307.3|10302.3|10309|10304|10300.4|10295.4|486
1722603600000|2024-08-02 13:00:00|10307.5|10302.5|10311.3|10306.3|10315.8|10310.8|10307.5|10302.5|503
1722603900000|2024-08-02 13:05:00|10311|10306|10310.3|10305.3|10314.1|10309.1|10309.6|10304.6|330
1722604200000|2024-08-02 13:10:00|10310.1|10305.1|10309.6|10304.6|10311.5|10306.5|10307.8|10302.8|210
1722604500000|2024-08-02 13:15:00|10309.7|10304.7|10306.8|10301.8|10311.3|10306.3|10304.5|10299.5|276
1722604800000|2024-08-02 13:20:00|10307.1|10302.1|10303.6|10298.6|10307.8|10302.8|10301.9|10296.9|255
1722605100000|2024-08-02 13:25:00|10303.5|10298.5|10305.1|10300.1|10306.3|10301.3|10301.8|10296.8|317
1722605400000|2024-08-02 13:30:00|10305.2|10300.2|10305.3|10300.3|10306.7|10301.7|10300.3|10295.3|395
1722605700000|2024-08-02 13:35:00|10305.2|10300.2|10308.3|10303.3|10310.3|10305.3|10302.3|10297.3|249
1722606000000|2024-08-02 13:40:00|10308.5|10303.5|10303.7|10298.7|10309.3|10304.3|10302.1|10297.1|344
1722606300000|2024-08-02 13:45:00|10303.8|10298.8|10297|10292|10305.1|10300.1|10297|10292|219
1722606600000|2024-08-02 13:50:00|10296.8|10291.8|10296.2|10291.2|10298.2|10293.2|10294.7|10289.7|170
1722606900000|2024-08-02 13:55:00|10296.3|10291.3|10291.2|10286.2|10296.3|10291.3|10290.7|10285.7|219
1722607200000|2024-08-02 14:00:00|10291.1|10286.1|10286.5|10281.5|10296.8|10291.8|10285.7|10280.7|313
1722607500000|2024-08-02 14:05:00|10286.6|10281.6|10289.2|10284.2|10290.8|10285.8|10286|10281|193
1722607800000|2024-08-02 14:10:00|10289.5|10284.5|10286.2|10281.2|10294.8|10289.8|10284.5|10279.5|334
1722608100000|2024-08-02 14:15:00|10286.3|10281.3|10284.1|10279.1|10286.8|10281.8|10283|10278|262
1722608400000|2024-08-02 14:20:00|10284|10279|10282.7|10277.7|10285.5|10280.5|10279.1|10274.1|292
1722608700000|2024-08-02 14:25:00|10283|10278|10281.1|10276.1|10285.6|10280.6|10279.7|10274.7|222
1722609000000|2024-08-02 14:30:00|10281|10276|10285.7|10280.7|10288.2|10283.2|10279.6|10274.6|405
1722609300000|2024-08-02 14:35:00|10285.6|10280.6|10282.1|10277.1|10285.6|10280.6|10281.3|10276.3|189
1722609600000|2024-08-02 14:40:00|10282.2|10277.2|10279.7|10274.7|10284.5|10279.5|10279.7|10274.7|285
1722609900000|2024-08-02 14:45:00|10279.6|10274.6|10282.8|10277.8|10284.8|10279.8|10279.3|10274.3|163
1722610200000|2024-08-02 14:50:00|10282.9|10277.9|10277.6|10272.6|10283.8|10278.8|10276.3|10271.3|250
1722610500000|2024-08-02 14:55:00|10277.9|10272.9|10279.1|10274.1|10280.3|10275.3|10276|10271|259
1722610800000|2024-08-02 15:00:00|10279.2|10274.2|10283.7|10278.7|10283.9|10278.9|10277.3|10272.3|300
1722611100000|2024-08-02 15:05:00|10283.6|10278.6|10283.7|10278.7|10286.4|10281.4|10282.2|10277.2|240
1722611400000|2024-08-02 15:10:00|10283.8|10278.8|10280.4|10275.4|10283.9|10278.9|10280.1|10275.1|210
1722611700000|2024-08-02 15:15:00|10280.3|10275.3|10279.4|10274.4|10281.6|10276.6|10278.2|10273.2|170
1722612000000|2024-08-02 15:20:00|10279.6|10274.6|10279.4|10274.4|10283.4|10278.4|10277.6|10272.6|202
1722612300000|2024-08-02 15:25:00|10279.6|10274.6|10278.7|10273.7|10282.1|10277.1|10277.7|10272.7|167
1722612600000|2024-08-02 15:30:00|10278.2|10273.2|10281.3|10276.3|10281.6|10276.6|10276.7|10271.7|172
1722612900000|2024-08-02 15:35:00|10281.2|10276.2|10279.2|10274.2|10281.6|10276.6|10276.2|10271.2|169
1722613200000|2024-08-02 15:40:00|10278.9|10273.9|10278.8|10273.8|10280.8|10275.8|10278.3|10273.3|256
1722613500000|2024-08-02 15:45:00|10278.9|10273.9|10283.2|10278.2|10283.8|10278.8|10278.3|10273.3|117
1722613800000|2024-08-02 15:50:00|10283.3|10278.3|10285.3|10280.3|10287.5|10282.5|10283.3|10278.3|179
1722614100000|2024-08-02 15:55:00|10285.5|10280.5|10288.1|10283.1|10289.3|10284.3|10285.5|10280.5|320
1722614400000|2024-08-02 16:00:00|10288.2|10283.2|10298.7|10293.7|10299.3|10294.3|10288.1|10283.1|478
1722614700000|2024-08-02 16:05:00|10298.8|10293.8|10297.7|10292.7|10300.5|10295.5|10296|10291|217
1722615000000|2024-08-02 16:10:00|10297.8|10292.8|10295.3|10290.3|10298.5|10293.5|10294.6|10289.6|153
1722615300000|2024-08-02 16:15:00|10295.5|10290.5|10291.4|10286.4|10295.6|10290.6|10291.1|10286.1|126
1722615600000|2024-08-02 16:20:00|10291.2|10286.2|10290|10285|10292.4|10287.4|10289.5|10284.5|108
1722615900000|2024-08-02 16:25:00|10289.9|10284.9|10291.2|10286.2|10291.4|10286.4|10288.2|10283.2|99
1722616200000|2024-08-02 16:30:00|10291.1|10286.1|10289.9|10284.9|10291.6|10286.6|10288.6|10283.6|94
1722616500000|2024-08-02 16:35:00|10289.7|10284.7|10291.1|10286.1|10292.1|10287.1|10289.7|10284.7|161
1722616800000|2024-08-02 16:40:00|10291.2|10286.2|10293.2|10288.2|10294.5|10289.5|10290.7|10285.7|132
1722617100000|2024-08-02 16:45:00|10293.4|10288.4|10291.6|10286.6|10293.6|10288.6|10291|10286|94
1722617400000|2024-08-02 16:50:00|10291.5|10286.5|10290.1|10285.1|10291.6|10286.6|10287.7|10282.7|91
1722617700000|2024-08-02 16:55:00|10290|10285|10290.1|10285.1|10290.2|10285.2|10287.7|10282.7|91
1722618000000|2024-08-02 17:00:00|10290.2|10285.2|10288.4|10283.4|10290.7|10285.7|10287.7|10282.7|43
1722618300000|2024-08-02 17:05:00|10288.2|10283.2|10287.9|10282.9|10288.7|10283.7|10287.2|10282.2|274
1722618600000|2024-08-02 17:10:00|10288.2|10283.2|10291.2|10286.2|10291.7|10286.7|10287.6|10282.6|155
1722618900000|2024-08-02 17:15:00|10291|10286|10289.1|10284.1|10292.7|10287.7|10289.1|10284.1|84
1722619200000|2024-08-02 17:20:00|10289.2|10284.2|10291|10286|10291.5|10286.5|10287.7|10282.7|87
1722619500000|2024-08-02 17:25:00|10290.8|10285.8|10290.1|10285.1|10293.1|10288.1|10290.1|10285.1|53
1722619800000|2024-08-02 17:30:00|10290|10285|10289.6|10284.6|10290.6|10285.6|10288.6|10283.6|97
1722620100000|2024-08-02 17:35:00|10289.8|10284.8|10287.7|10282.7|10291.6|10286.6|10287.7|10282.7|65
1722620400000|2024-08-02 17:40:00|10287.6|10282.6|10287.8|10282.8|10289|10284|10287|10282|101
1722620700000|2024-08-02 17:45:00|10287.6|10282.6|10289|10284|10289.5|10284.5|10287.2|10282.2|105
1722621000000|2024-08-02 17:50:00|10289.1|10284.1|10290.8|10285.8|10291.2|10286.2|10288.2|10283.2|140
1722621300000|2024-08-02 17:55:00|10290.7|10285.7|10290.3|10285.3|10291.7|10286.7|10290.2|10285.2|65
1722621600000|2024-08-02 18:00:00|10290.2|10285.2|10290.2|10285.2|10290.7|10285.7|10288.7|10283.7|79
1722621900000|2024-08-02 18:05:00|10290.7|10285.7|10290.3|10285.3|10290.7|10285.7|10289.2|10284.2|67
1722622200000|2024-08-02 18:10:00|10290.2|10285.2|10289.8|10284.8|10290.6|10285.6|10289.3|10284.3|42
1722622500000|2024-08-02 18:15:00|10289.7|10284.7|10288.7|10283.7|10290.2|10285.2|10288.2|10283.2|76
1722622800000|2024-08-02 18:20:00|10288.3|10283.3|10288.8|10283.8|10289.2|10284.2|10287.2|10282.2|88
1722623100000|2024-08-02 18:25:00|10288.7|10283.7|10285.2|10280.2|10288.7|10283.7|10284.8|10279.8|169
1722623400000|2024-08-02 18:30:00|10285.1|10280.1|10285.2|10280.2|10285.2|10280.2|10283.7|10278.7|92
1722623700000|2024-08-02 18:35:00|10285.3|10280.3|10288.2|10283.2|10289.2|10284.2|10285.3|10280.3|84
1722624000000|2024-08-02 18:40:00|10288.1|10283.1|10286.2|10281.2|10288.5|10283.5|10285.3|10280.3|69
1722624300000|2024-08-02 18:45:00|10286|10281|10285|10280|10286.7|10281.7|10284.2|10279.2|113
1722624600000|2024-08-02 18:50:00|10285.1|10280.1|10284.7|10279.7|10286.7|10281.7|10284.5|10279.5|58
1722624900000|2024-08-02 18:55:00|10284.6|10279.6|10285.1|10280.1|10285.2|10280.2|10282.3|10277.3|363
1722625200000|2024-08-02 19:00:00|10285|10280|10287.8|10282.8|10288.7|10283.7|10284.8|10279.8|83
1722625500000|2024-08-02 19:05:00|10287.7|10282.7|10287.2|10282.2|10289.2|10284.2|10286.8|10281.8|105
1722625800000|2024-08-02 19:10:00|10287.3|10282.3|10286.7|10281.7|10287.8|10282.8|10286|10281|79
1722626100000|2024-08-02 19:15:00|10286.8|10281.8|10286|10281|10287.8|10282.8|10285|10280|127
1722626400000|2024-08-02 19:20:00|10286.1|10281.1|10284.5|10279.5|10286.6|10281.6|10284.5|10279.5|46
1722626700000|2024-08-02 19:25:00|10284.6|10279.6|10282.8|10277.8|10284.8|10279.8|10282|10277|69
1722627000000|2024-08-02 19:30:00|10282.7|10277.7|10283.6|10278.6|10284.1|10279.1|10282.4|10277.4|45
1722627300000|2024-08-02 19:35:00|10283.3|10278.3|10285.9|10280.9|10285.9|10280.9|10283.2|10278.2|79
1722627600000|2024-08-02 19:40:00|10286.1|10281.1|10285.9|10280.9|10286.6|10281.6|10285.4|10280.4|98
1722627900000|2024-08-02 19:45:00|10286.1|10281.1|10286.2|10281.2|10286.3|10281.3|10284.1|10279.1|80
1722628200000|2024-08-02 19:50:00|10286|10281|10284.5|10279.5|10286.6|10281.6|10283.8|10278.8|71
1722628500000|2024-08-02 19:55:00|10284.4|10279.4|10284.3|10279.3|10284.8|10279.8|10283.5|10278.5|60
1722628800000|2024-08-02 20:00:00|10284.2|10279.2|10284|10279|10285.2|10280.2|10284|10279|44
1722629100000|2024-08-02 20:05:00|10284.2|10279.2|10284.2|10279.2|10284.7|10279.7|10283.8|10278.8|64
1722629400000|2024-08-02 20:10:00|10283.8|10278.8|10284.4|10279.4|10284.5|10279.5|10283.3|10278.3|6
1722629700000|2024-08-02 20:15:00|10284.3|10279.3|10284.5|10279.5|10285.3|10280.3|10284.3|10279.3|10
1722630000000|2024-08-02 20:20:00|10284.8|10279.8|10284.6|10279.6|10284.9|10279.9|10284.2|10279.2|11
1722630300000|2024-08-02 20:25:00|10284.9|10279.9|10287.3|10282.3|10287.3|10282.3|10284.8|10279.8|35
1722630600000|2024-08-02 20:30:00|10287.1|10282.1|10286.6|10281.6|10287.1|10282.1|10286.1|10281.1|16
1722630900000|2024-08-02 20:35:00|10286.5|10281.5|10286.1|10281.1|10287.1|10282.1|10286.1|10281.1|12
1722631200000|2024-08-02 20:40:00|10286.3|10281.3|10285.9|10280.9|10286.3|10281.3|10285.6|10280.6|28
1722631500000|2024-08-02 20:45:00|10286|10281|10286.1|10281.1|10286.6|10281.6|10285.9|10280.9|4
1722631800000|2024-08-02 20:50:00|10286.4|10281.4|10286.1|10281.1|10286.4|10281.4|10285.1|10280.1|20
1722632100000|2024-08-02 20:55:00|10285.6|10280.6|10284.3|10279.3|10286.6|10281.6|10284.3|10279.3|16
1722808800000|2024-08-04 22:00:00|10278.4|10273.4|10282.1|10277.1|10284.1|10279.1|10276.4|10271.4|136
1722809100000|2024-08-04 22:05:00|10282|10277|10283.4|10278.4|10283.5|10278.5|10280|10275|58
1722809400000|2024-08-04 22:10:00|10283.2|10278.2|10283|10278|10283.6|10278.6|10282.4|10277.4|4
1722809700000|2024-08-04 22:15:00|10282.9|10277.9|10285.8|10280.8|10286.4|10281.4|10282.9|10277.9|10
1722810000000|2024-08-04 22:20:00|10285.7|10280.7|10285.7|10280.7|10286.9|10281.9|10285.1|10280.1|7
1722810300000|2024-08-04 22:25:00|10285.5|10280.5|10288.2|10283.2|10288.3|10283.3|10285.2|10280.2|15
1722810600000|2024-08-04 22:30:00|10288|10283|10288.9|10283.9|10290.5|10285.5|10288|10283|16
1722810900000|2024-08-04 22:35:00|10288.8|10283.8|10288.4|10283.4|10289.5|10284.5|10287.8|10282.8|1
1722811200000|2024-08-04 22:40:00|10288.3|10283.3|10289.3|10284.3|10289.8|10284.8|10287.2|10282.2|18
1722811500000|2024-08-04 22:45:00|10289.4|10284.4|10290.5|10285.5|10290.7|10285.7|10288.9|10283.9|1
1722811800000|2024-08-04 22:50:00|10290.7|10285.7|10290.6|10285.6|10291.6|10286.6|10290.3|10285.3|8
1722812100000|2024-08-04 22:55:00|10290.8|10285.8|10287.3|10282.3|10290.8|10285.8|10287.3|10282.3|2
1722812400000|2024-08-04 23:00:00|10287|10282|10285.8|10280.8|10287.1|10282.1|10284.3|10279.3|5
1722812700000|2024-08-04 23:05:00|10285.9|10280.9|10286.4|10281.4|10286.8|10281.8|10284.4|10279.4|5
1722813000000|2024-08-04 23:10:00|10286.5|10281.5|10285.4|10280.4|10286.8|10281.8|10284|10279|7
1722813300000|2024-08-04 23:15:00|10285.5|10280.5|10283.5|10278.5|10285.5|10280.5|10283.4|10278.4|5
1722813600000|2024-08-04 23:20:00|10283.8|10278.8|10284.8|10279.8|10286|10281|10282.9|10277.9|9
1722813900000|2024-08-04 23:25:00|10284.6|10279.6|10283.8|10278.8|10285.3|10280.3|10283.1|10278.1|2
1722814200000|2024-08-04 23:30:00|10284|10279|10281.3|10276.3|10285.1|10280.1|10279.8|10274.8|6
1722814500000|2024-08-04 23:35:00|10281|10276|10281.5|10276.5|10281.8|10276.8|10279.8|10274.8|76
1722814800000|2024-08-04 23:40:00|10281.8|10276.8|10283.5|10278.5|10284.8|10279.8|10281.6|10276.6|7
1722815100000|2024-08-04 23:45:00|10283.6|10278.6|10283.4|10278.4|10284.4|10279.4|10280.6|10275.6|8
1722815400000|2024-08-04 23:50:00|10283.5|10278.5|10279|10274|10285|10280|10277.1|10272.1|26
1722815700000|2024-08-04 23:55:00|10278.9|10273.9|10279|10274|10280|10275|10277|10272|7
1722816000000|2024-08-05 00:00:00|10279.1|10274.1|10280.7|10275.7|10282|10277|10278.6|10273.6|79
1722816300000|2024-08-05 00:05:00|10281|10276|10283.5|10278.5|10285.2|10280.2|10280.9|10275.9|82
1722816600000|2024-08-05 00:10:00|10283.6|10278.6|10275.2|10270.2|10284.5|10279.5|10275.1|10270.1|61
1722816900000|2024-08-05 00:15:00|10275.7|10270.7|10271.6|10266.6|10277|10272|10270.4|10265.4|154
1722817200000|2024-08-05 00:20:00|10271.8|10266.8|10269.2|10264.2|10274.5|10269.5|10268.6|10263.6|134
1722817500000|2024-08-05 00:25:00|10269.4|10264.4|10270.3|10265.3|10271|10266|10266.4|10261.4|82
1722817800000|2024-08-05 00:30:00|10270.2|10265.2|10268.3|10263.3|10272.5|10267.5|10268.3|10263.3|61
1722818100000|2024-08-05 00:35:00|10268.4|10263.4|10274.6|10269.6|10275.6|10270.6|10268.1|10263.1|86
1722818400000|2024-08-05 00:40:00|10274.8|10269.8|10273.6|10268.6|10275.9|10270.9|10272|10267|41
1722818700000|2024-08-05 00:45:00|10273.5|10268.5|10269|10264|10274.3|10269.3|10268|10263|97
1722819000000|2024-08-05 00:50:00|10269.1|10264.1|10269.9|10264.9|10272.1|10267.1|10267.7|10262.7|64
1722819300000|2024-08-05 00:55:00|10269.6|10264.6|10274.1|10269.1|10275.5|10270.5|10269.6|10264.6|157
1722819600000|2024-08-05 01:00:00|10274|10269|10274.4|10269.4|10277.1|10272.1|10273.3|10268.3|151
1722819900000|2024-08-05 01:05:00|10274.5|10269.5|10269.9|10264.9|10275.5|10270.5|10268.3|10263.3|66
1722820200000|2024-08-05 01:10:00|10269.7|10264.7|10265.1|10260.1|10270.8|10265.8|10264.7|10259.7|83
1722820500000|2024-08-05 01:15:00|10264.9|10259.9|10265.1|10260.1|10269|10264|10264.3|10259.3|62
1722820800000|2024-08-05 01:20:00|10265.2|10260.2|10268|10263|10269|10264|10264|10259|59
1722821100000|2024-08-05 01:25:00|10267.7|10262.7|10268.2|10263.2|10270|10265|10265.5|10260.5|45
1722821400000|2024-08-05 01:30:00|10268.4|10263.4|10271.1|10266.1|10272.9|10267.9|10267.4|10262.4|40
1722821700000|2024-08-05 01:35:00|10271.5|10266.5|10268.6|10263.6|10272.1|10267.1|10268.3|10263.3|43
1722822000000|2024-08-05 01:40:00|10268.5|10263.5|10267.5|10262.5|10270.4|10265.4|10265.8|10260.8|54
1722822300000|2024-08-05 01:45:00|10267.4|10262.4|10266.1|10261.1|10268.7|10263.7|10264.5|10259.5|58
1722822600000|2024-08-05 01:50:00|10266.5|10261.5|10266.9|10261.9|10269|10264|10265.2|10260.2|33
1722822900000|2024-08-05 01:55:00|10266.7|10261.7|10267.7|10262.7|10268.4|10263.4|10265.5|10260.5|44
1722823200000|2024-08-05 02:00:00|10267.3|10262.3|10270.7|10265.7|10271.9|10266.9|10267|10262|31
1722823500000|2024-08-05 02:05:00|10270.6|10265.6|10272.2|10267.2|10272.2|10267.2|10267.9|10262.9|35
1722823800000|2024-08-05 02:10:00|10272.4|10267.4|10273.6|10268.6|10274|10269|10269|10264|63
1722824100000|2024-08-05 02:15:00|10273.5|10268.5|10276.2|10271.2|10276.2|10271.2|10272.8|10267.8|61
1722824400000|2024-08-05 02:20:00|10276.1|10271.1|10272.1|10267.1|10276.1|10271.1|10270.3|10265.3|48
1722824700000|2024-08-05 02:25:00|10272.2|10267.2|10270.2|10265.2|10272.7|10267.7|10268.7|10263.7|61
1722825000000|2024-08-05 02:30:00|10270.1|10265.1|10270|10265|10270.2|10265.2|10268.2|10263.2|42
1722825300000|2024-08-05 02:35:00|10270.2|10265.2|10269.3|10264.3|10271.2|10266.2|10268.5|10263.5|42
1722825600000|2024-08-05 02:40:00|10269.2|10264.2|10268.1|10263.1|10269.6|10264.6|10267.8|10262.8|19
1722825900000|2024-08-05 02:45:00|10268.2|10263.2|10268.7|10263.7|10268.7|10263.7|10267.2|10262.2|14
1722826200000|2024-08-05 02:50:00|10268.5|10263.5|10265.8|10260.8|10269.1|10264.1|10263.9|10258.9|29
1722826500000|2024-08-05 02:55:00|10265.9|10260.9|10265.5|10260.5|10266.6|10261.6|10263.8|10258.8|51
1722826800000|2024-08-05 03:00:00|10265.3|10260.3|10263.3|10258.3|10265.5|10260.5|10262.3|10257.3|31
1722827100000|2024-08-05 03:05:00|10263.2|10258.2|10262.9|10257.9|10265.8|10260.8|10261.8|10256.8|57
1722827400000|2024-08-05 03:10:00|10262.8|10257.8|10262.2|10257.2|10262.9|10257.9|10258.4|10253.4|55
1722827700000|2024-08-05 03:15:00|10262.3|10257.3|10264.1|10259.1|10264.7|10259.7|10262.2|10257.2|65
1722828000000|2024-08-05 03:20:00|10264.2|10259.2|10261.8|10256.8|10264.5|10259.5|10260.7|10255.7|39
1722828300000|2024-08-05 03:25:00|10262|10257|10264.5|10259.5|10264.7|10259.7|10260.7|10255.7|22
1722828600000|2024-08-05 03:30:00|10264.3|10259.3|10261.8|10256.8|10264.3|10259.3|10259.8|10254.8|26
1722828900000|2024-08-05 03:35:00|10262|10257|10259.8|10254.8|10262.2|10257.2|10259.5|10254.5|15
1722829200000|2024-08-05 03:40:00|10259.7|10254.7|10259.8|10254.8|10260.4|10255.4|10258.1|10253.1|28
1722829500000|2024-08-05 03:45:00|10260.1|10255.1|10258.7|10253.7|10260.6|10255.6|10257.6|10252.6|21
1722829800000|2024-08-05 03:50:00|10258.5|10253.5|10257|10252|10259.2|10254.2|10256.2|10251.2|51
1722830100000|2024-08-05 03:55:00|10257.2|10252.2|10251.9|10246.9|10257.8|10252.8|10249.9|10244.9|136
1722830400000|2024-08-05 04:00:00|10251.8|10246.8|10250.5|10245.5|10252.5|10247.5|10247.7|10242.7|64
1722830700000|2024-08-05 04:05:00|10250.7|10245.7|10247.7|10242.7|10252.5|10247.5|10247.7|10242.7|50
1722831000000|2024-08-05 04:10:00|10247.9|10242.9|10245.8|10240.8|10248.5|10243.5|10243.8|10238.8|218
1722831300000|2024-08-05 04:15:00|10245.9|10240.9|10244.4|10239.4|10248.4|10243.4|10243.7|10238.7|65
1722831600000|2024-08-05 04:20:00|10244.5|10239.5|10239.2|10234.2|10244.9|10239.9|10238.7|10233.7|58
1722831900000|2024-08-05 04:25:00|10239.3|10234.3|10233|10228|10240.7|10235.7|10227.9|10222.9|354
1722832200000|2024-08-05 04:30:00|10233.2|10228.2|10232.5|10227.5|10238.4|10233.4|10231.8|10226.8|86
1722832500000|2024-08-05 04:35:00|10232.6|10227.6|10236.3|10231.3|10239.4|10234.4|10232.6|10227.6|78
1722832800000|2024-08-05 04:40:00|10236.4|10231.4|10236.4|10231.4|10238.4|10233.4|10232.3|10227.3|82
1722833100000|2024-08-05 04:45:00|10236.6|10231.6|10236.4|10231.4|10239.4|10234.4|10235.4|10230.4|90
1722833400000|2024-08-05 04:50:00|10236.5|10231.5|10238.6|10233.6|10239.8|10234.8|10236.3|10231.3|109
1722833700000|2024-08-05 04:55:00|10238.8|10233.8|10239.9|10234.9|10244.9|10239.9|10238.4|10233.4|227
1722834000000|2024-08-05 05:00:00|10239.8|10234.8|10240|10235|10243.4|10238.4|10237.4|10232.4|83
1722834300000|2024-08-05 05:05:00|10239.9|10234.9|10241|10236|10242.3|10237.3|10237.4|10232.4|61
1722834600000|2024-08-05 05:10:00|10240.9|10235.9|10242.4|10237.4|10246.3|10241.3|10240.9|10235.9|56
1722834900000|2024-08-05 05:15:00|10242.1|10237.1|10240.4|10235.4|10244.6|10239.6|10239.8|10234.8|50
1722835200000|2024-08-05 05:20:00|10240.5|10235.5|10240.9|10235.9|10241.4|10236.4|10236.3|10231.3|86
1722835500000|2024-08-05 05:25:00|10241|10236|10241.5|10236.5|10243|10238|10237.2|10232.2|44
1722835800000|2024-08-05 05:30:00|10241.6|10236.6|10242|10237|10246.4|10241.4|10240.9|10235.9|104
1722836100000|2024-08-05 05:35:00|10242.1|10237.1|10234.4|10229.4|10244.4|10239.4|10234.1|10229.1|78
1722836400000|2024-08-05 05:40:00|10234.5|10229.5|10240.5|10235.5|10242.2|10237.2|10233.9|10228.9|139
1722836700000|2024-08-05 05:45:00|10240.6|10235.6|10245.1|10240.1|10246.8|10241.8|10240.6|10235.6|126
1722837000000|2024-08-05 05:50:00|10244.8|10239.8|10250.7|10245.7|10251|10246|10242.8|10237.8|185
1722837300000|2024-08-05 05:55:00|10250.6|10245.6|10257.3|10252.3|10257.4|10252.4|10247.3|10242.3|253
1722837600000|2024-08-05 06:00:00|10257.2|10252.2|10258.3|10253.3|10259.2|10254.2|10253|10248|967
1722837900000|2024-08-05 06:05:00|10258.4|10253.4|10264.7|10259.7|10265.9|10260.9|10253.3|10248.3|373
1722838200000|2024-08-05 06:10:00|10264.6|10259.6|10260.6|10255.6|10271.8|10266.8|10258.5|10253.5|481
1722838500000|2024-08-05 06:15:00|10261|10256|10256.8|10251.8|10262.1|10257.1|10256|10251|348
1722838800000|2024-08-05 06:20:00|10257|10252|10256.7|10251.7|10257.4|10252.4|10251.6|10246.6|293
1722839100000|2024-08-05 06:25:00|10256.8|10251.8|10265.1|10260.1|10265.5|10260.5|10256.8|10251.8|432
1722839400000|2024-08-05 06:30:00|10265.3|10260.3|10257.5|10252.5|10267|10262|10257|10252|332
1722839700000|2024-08-05 06:35:00|10258|10253|10258.9|10253.9|10261.6|10256.6|10255.5|10250.5|249
1722840000000|2024-08-05 06:40:00|10258.8|10253.8|10256.2|10251.2|10261.3|10256.3|10253.7|10248.7|142
1722840300000|2024-08-05 06:45:00|10256.5|10251.5|10256.4|10251.4|10257.7|10252.7|10252.8|10247.8|171
1722840600000|2024-08-05 06:50:00|10256.5|10251.5|10264.7|10259.7|10265.7|10260.7|10256|10251|173
1722840900000|2024-08-05 06:55:00|10264.6|10259.6|10263.5|10258.5|10266|10261|10262.5|10257.5|209
1722841200000|2024-08-05 07:00:00|10263.9|10258.9|10255|10250|10264|10259|10254.6|10249.6|243
1722841500000|2024-08-05 07:05:00|10255.1|10250.1|10251.2|10246.2|10255.5|10250.5|10248|10243|299
1722841800000|2024-08-05 07:10:00|10251.3|10246.3|10247.9|10242.9|10253.9|10248.9|10247.2|10242.2|139
1722842100000|2024-08-05 07:15:00|10247|10242|10246.4|10241.4|10249.4|10244.4|10242.1|10237.1|195
1722842400000|2024-08-05 07:20:00|10246.2|10241.2|10237.5|10232.5|10248.5|10243.5|10233.6|10228.6|286
1722842700000|2024-08-05 07:25:00|10237.4|10232.4|10237.2|10232.2|10240.2|10235.2|10234.2|10229.2|205
1722843000000|2024-08-05 07:30:00|10237.4|10232.4|10224.1|10219.1|10237.7|10232.7|10220.9|10215.9|988
1722843300000|2024-08-05 07:35:00|10224|10219|10227.6|10222.6|10228.3|10223.3|10221.2|10216.2|614
1722843600000|2024-08-05 07:40:00|10227.7|10222.7|10226.3|10221.3|10231.3|10226.3|10225.3|10220.3|345
1722843900000|2024-08-05 07:45:00|10226.4|10221.4|10227.5|10222.5|10229|10224|10223.8|10218.8|538
1722844200000|2024-08-05 07:50:00|10227.6|10222.6|10240|10235|10246|10241|10227.6|10222.6|588
1722844500000|2024-08-05 07:55:00|10240.1|10235.1|10237.1|10232.1|10245.5|10240.5|10236.5|10231.5|251
1722844800000|2024-08-05 08:00:00|10237|10232|10226.5|10221.5|10239.1|10234.1|10226.2|10221.2|105
1722845100000|2024-08-05 08:05:00|10226.2|10221.2|10215.2|10210.2|10226.5|10221.5|10214.8|10209.8|196
1722845400000|2024-08-05 08:10:00|10214.9|10209.9|10217|10212|10218.5|10213.5|10210.2|10205.2|633
1722845700000|2024-08-05 08:15:00|10217.3|10212.3|10216|10211|10220.3|10215.3|10215.2|10210.2|127
1722846000000|2024-08-05 08:20:00|10216.2|10211.2|10217.6|10212.6|10222.5|10217.5|10214.6|10209.6|190
1722846300000|2024-08-05 08:25:00|10217.4|10212.4|10218.4|10213.4|10221.1|10216.1|10214.9|10209.9|119
1722846600000|2024-08-05 08:30:00|10218.3|10213.3|10212|10207|10219.4|10214.4|10211.9|10206.9|126
1722846900000|2024-08-05 08:35:00|10211.9|10206.9|10208.9|10203.9|10212.8|10207.8|10206.9|10201.9|296
1722847200000|2024-08-05 08:40:00|10209.3|10204.3|10212.9|10207.9|10213.2|10208.2|10209.3|10204.3|134
1722847500000|2024-08-05 08:45:00|10212.8|10207.8|10214|10209|10217.9|10212.9|10212.8|10207.8|188
1722847800000|2024-08-05 08:50:00|10214.1|10209.1|10222.2|10217.2|10222.4|10217.4|10214|10209|87
1722848100000|2024-08-05 08:55:00|10222.3|10217.3|10226.7|10221.7|10229.3|10224.3|10222.2|10217.2|94
1722848400000|2024-08-05 09:00:00|10226.6|10221.6|10225.4|10220.4|10226.7|10221.7|10221.8|10216.8|104
1722848700000|2024-08-05 09:05:00|10225.5|10220.5|10229.5|10224.5|10231.2|10226.2|10224.7|10219.7|137
1722849000000|2024-08-05 09:10:00|10229.2|10224.2|10224.9|10219.9|10231.3|10226.3|10223.3|10218.3|127
1722849300000|2024-08-05 09:15:00|10225|10220|10222.4|10217.4|10225.9|10220.9|10221.5|10216.5|148
1722849600000|2024-08-05 09:20:00|10222|10217|10221|10216|10225.2|10220.2|10219.3|10214.3|147
1722849900000|2024-08-05 09:25:00|10221.1|10216.1|10219.6|10214.6|10223.5|10218.5|10218.9|10213.9|133
1722850200000|2024-08-05 09:30:00|10219.7|10214.7|10221.6|10216.6|10221.6|10216.6|10215.9|10210.9|120
1722850500000|2024-08-05 09:35:00|10221.4|10216.4|10223.9|10218.9|10226.6|10221.6|10220.5|10215.5|146
1722850800000|2024-08-05 09:40:00|10224|10219|10224.7|10219.7|10226.3|10221.3|10221.7|10216.7|103
1722851100000|2024-08-05 09:45:00|10224.4|10219.4|10220.5|10215.5|10224.4|10219.4|10219.4|10214.4|65
1722851400000|2024-08-05 09:50:00|10220.6|10215.6|10222.1|10217.1|10222.1|10217.1|10218.4|10213.4|90
1722851700000|2024-08-05 09:55:00|10222.4|10217.4|10227.2|10222.2|10227.9|10222.9|10222|10217|101
1722852000000|2024-08-05 10:00:00|10227.3|10222.3|10234.5|10229.5|10236.9|10231.9|10227.1|10222.1|109
1722852300000|2024-08-05 10:05:00|10234.4|10229.4|10235.4|10230.4|10236.6|10231.6|10232.2|10227.2|141
1722852600000|2024-08-05 10:10:00|10235.1|10230.1|10232.5|10227.5|10237.6|10232.6|10232|10227|133
1722852900000|2024-08-05 10:15:00|10232.4|10227.4|10227.4|10222.4|10232.4|10227.4|10227.4|10222.4|71
1722853200000|2024-08-05 10:20:00|10227.5|10222.5|10228.9|10223.9|10230|10225|10226.8|10221.8|77
1722853500000|2024-08-05 10:25:00|10229|10224|10225.9|10220.9|10229.1|10224.1|10225|10220|67
1722853800000|2024-08-05 10:30:00|10225.8|10220.8|10228.4|10223.4|10229.5|10224.5|10224.1|10219.1|81
1722854100000|2024-08-05 10:35:00|10228.5|10223.5|10231.6|10226.6|10233.1|10228.1|10228.4|10223.4|29
1722854400000|2024-08-05 10:40:00|10231.9|10226.9|10229.4|10224.4|10233.1|10228.1|10226.8|10221.8|65
1722854700000|2024-08-05 10:45:00|10229.5|10224.5|10231.2|10226.2|10233.8|10228.8|10229.5|10224.5|115
1722855000000|2024-08-05 10:50:00|10231.3|10226.3|10227.6|10222.6|10232.2|10227.2|10227.6|10222.6|98
1722855300000|2024-08-05 10:55:00|10227.7|10222.7|10225.9|10220.9|10227.7|10222.7|10221.7|10216.7|334
1722855600000|2024-08-05 11:00:00|10225.8|10220.8|10231.7|10226.7|10232.5|10227.5|10225.4|10220.4|177
1722855900000|2024-08-05 11:05:00|10231.9|10226.9|10232.6|10227.6|10234.6|10229.6|10231.9|10226.9|179
1722856200000|2024-08-05 11:10:00|10232.7|10227.7|10225.4|10220.4|10232.7|10227.7|10222.7|10217.7|106
1722856500000|2024-08-05 11:15:00|10225.3|10220.3|10226.4|10221.4|10227.6|10222.6|10223.5|10218.5|75
1722856800000|2024-08-05 11:20:00|10226.3|10221.3|10228.6|10223.6|10229.6|10224.6|10225.6|10220.6|90
1722857100000|2024-08-05 11:25:00|10228.5|10223.5|10231.9|10226.9|10232.5|10227.5|10228|10223|96
1722857400000|2024-08-05 11:30:00|10231.8|10226.8|10230|10225|10232.6|10227.6|10228.9|10223.9|80
1722857700000|2024-08-05 11:35:00|10229.9|10224.9|10227.4|10222.4|10230.3|10225.3|10227.2|10222.2|41
1722858000000|2024-08-05 11:40:00|10227.6|10222.6|10226.2|10221.2|10230.4|10225.4|10224.5|10219.5|51
1722858300000|2024-08-05 11:45:00|10225.9|10220.9|10228.4|10223.4|10229.5|10224.5|10225.4|10220.4|80
1722858600000|2024-08-05 11:50:00|10228.5|10223.5|10224.8|10219.8|10231.5|10226.5|10223.9|10218.9|127
1722858900000|2024-08-05 11:55:00|10224.5|10219.5|10213.9|10208.9|10224.5|10219.5|10212.9|10207.9|190
1722859200000|2024-08-05 12:00:00|10213.6|10208.6|10212.6|10207.6|10216.8|10211.8|10212.4|10207.4|184
1722859500000|2024-08-05 12:05:00|10212.5|10207.5|10213.5|10208.5|10214.1|10209.1|10209.3|10204.3|114
1722859800000|2024-08-05 12:10:00|10213.3|10208.3|10208|10203|10213.3|10208.3|10207.6|10202.6|106
1722860100000|2024-08-05 12:15:00|10208.1|10203.1|10210.4|10205.4|10210.8|10205.8|10207.2|10202.2|172
1722860400000|2024-08-05 12:20:00|10210.5|10205.5|10207.3|10202.3|10213|10208|10206.9|10201.9|297
1722860700000|2024-08-05 12:25:00|10207.6|10202.6|10209.9|10204.9|10210.5|10205.5|10205|10200|207
1722861000000|2024-08-05 12:30:00|10209.8|10204.8|10205.9|10200.9|10211.7|10206.7|10205.5|10200.5|263
1722861300000|2024-08-05 12:35:00|10206|10201|10201|10196|10208.8|10203.8|10200.9|10195.9|274
1722861600000|2024-08-05 12:40:00|10199.6|10194.6|10197.6|10192.6|10200.1|10195.1|10197.4|10192.4|99
1722861900000|2024-08-05 12:45:00|10197|10192|10188.4|10183.4|10198.4|10193.4|10184.1|10179.1|534
1722862200000|2024-08-05 12:50:00|10188.5|10183.5|10200|10195|10202.7|10197.7|10188.2|10183.2|368
1722862500000|2024-08-05 12:55:00|10199.9|10194.9|10198.4|10193.4|10201.7|10196.7|10194.9|10189.9|243
1722862800000|2024-08-05 13:00:00|10198.1|10193.1|10202.7|10197.7|10204.9|10199.9|10196.1|10191.1|312
1722863100000|2024-08-05 13:05:00|10202.9|10197.9|10201|10196|10204.4|10199.4|10199.4|10194.4|517
1722863400000|2024-08-05 13:10:00|10200.9|10195.9|10199.2|10194.2|10203.7|10198.7|10197.4|10192.4|321
1722863700000|2024-08-05 13:15:00|10199|10194|10196.9|10191.9|10202.5|10197.5|10195.8|10190.8|363
1722864000000|2024-08-05 13:20:00|10197|10192|10193.6|10188.6|10197.5|10192.5|10193|10188|179
1722864300000|2024-08-05 13:25:00|10193.7|10188.7|10194|10189|10198.1|10193.1|10192.1|10187.1|240
1722864600000|2024-08-05 13:30:00|10194.2|10189.2|10189.2|10184.2|10194.6|10189.6|10187.6|10182.6|360
1722864900000|2024-08-05 13:35:00|10189.5|10184.5|10196.5|10191.5|10200.2|10195.2|10188.4|10183.4|671
1722865200000|2024-08-05 13:40:00|10196.6|10191.6|10193.2|10188.2|10200.8|10195.8|10193.2|10188.2|276
1722865500000|2024-08-05 13:45:00|10193.1|10188.1|10200.6|10195.6|10200.8|10195.8|10188.3|10183.3|334
1722865800000|2024-08-05 13:50:00|10200.7|10195.7|10202.5|10197.5|10207.2|10202.2|10200.7|10195.7|345
1722866100000|2024-08-05 13:55:00|10202.6|10197.6|10207.6|10200.6|10209.7|10204.7|10201.9|10196.9|222
1722866400000|2024-08-05 14:00:00|10208.3|10201.3|10225.4|10220.4|10226.5|10221.5|10183.7|10178.7|1299
1722866700000|2024-08-05 14:05:00|10225.3|10220.3|10217.7|10212.7|10227.8|10222.8|10213.8|10208.8|655
1722867000000|2024-08-05 14:10:00|10217.5|10212.5|10218.9|10213.9|10224.2|10219.2|10215.8|10210.8|502
1722867300000|2024-08-05 14:15:00|10219.2|10214.2|10217.1|10212.1|10220.5|10215.5|10214.8|10209.8|349
1722867600000|2024-08-05 14:20:00|10217.2|10212.2|10216.6|10211.6|10220.5|10215.5|10215.3|10210.3|361
1722867900000|2024-08-05 14:25:00|10216.3|10211.3|10219.4|10214.4|10223.3|10218.3|10214.3|10209.3|305
1722868200000|2024-08-05 14:30:00|10219.3|10214.3|10221.9|10216.9|10228.8|10223.8|10218.8|10213.8|309
1722868500000|2024-08-05 14:35:00|10221.5|10216.5|10225.6|10220.6|10226.3|10221.3|10219.8|10214.8|260
1722868800000|2024-08-05 14:40:00|10225.8|10220.8|10223.1|10218.1|10226.9|10221.9|10222.3|10217.3|225
1722869100000|2024-08-05 14:45:00|10222.9|10217.9|10218.2|10213.2|10223.8|10218.8|10217.9|10212.9|226
1722869400000|2024-08-05 14:50:00|10218.5|10213.5|10211|10206|10222.1|10217.1|10209.7|10204.7|351
1722869700000|2024-08-05 14:55:00|10211.1|10206.1|10213.1|10208.1|10213.6|10208.6|10211.1|10206.1|44
1722870000000|2024-08-05 15:00:00|10209.6|10204.6|10206|10201|10210.7|10205.7|10204.2|10199.2|392
1722870300000|2024-08-05 15:05:00|10206.1|10201.1|10211.4|10206.4|10212.2|10207.2|10204.2|10199.2|220
1722870600000|2024-08-05 15:10:00|10211.5|10206.5|10214.4|10209.4|10215.9|10210.9|10210.2|10205.2|199
1722870900000|2024-08-05 15:15:00|10214.2|10209.2|10222.1|10217.1|10223.3|10218.3|10214.2|10209.2|136
1722871200000|2024-08-05 15:20:00|10222|10217|10219.4|10214.4|10225.4|10220.4|10217.1|10212.1|205
1722871500000|2024-08-05 15:25:00|10219.1|10214.1|10221.8|10216.8|10222|10217|10216.2|10211.2|180
1722871800000|2024-08-05 15:30:00|10222|10217|10224.5|10219.5|10226|10221|10218.7|10213.7|227
1722872100000|2024-08-05 15:35:00|10224.3|10219.3|10227.3|10222.3|10228.3|10223.3|10222.5|10217.5|186
1722872400000|2024-08-05 15:40:00|10227.5|10222.5|10230.7|10225.7|10230.8|10225.8|10226.3|10221.3|117
1722872700000|2024-08-05 15:45:00|10230.5|10225.5|10231.1|10226.1|10232.7|10227.7|10228.8|10223.8|136
1722873000000|2024-08-05 15:50:00|10231|10226|10231.4|10226.4|10232.8|10227.8|10228.2|10223.2|137
1722873300000|2024-08-05 15:55:00|10231.5|10226.5|10234.7|10229.7|10235|10230|10230.8|10225.8|194
1722873600000|2024-08-05 16:00:00|10234.5|10229.5|10235.2|10230.2|10235.5|10230.5|10231|10226|165
1722873900000|2024-08-05 16:05:00|10235|10230|10242.8|10237.8|10243.2|10238.2|10235|10230|664
1722874200000|2024-08-05 16:10:00|10243.3|10238.3|10240.4|10235.4|10244.4|10239.4|10238.9|10233.9|213
1722874500000|2024-08-05 16:15:00|10240.1|10235.1|10238.6|10233.6|10240.6|10235.6|10235.4|10230.4|133
1722874800000|2024-08-05 16:20:00|10238.5|10233.5|10240|10235|10242.5|10237.5|10236.5|10231.5|135
1722875100000|2024-08-05 16:25:00|10240.1|10235.1|10242.6|10237.6|10243.1|10238.1|10238.8|10233.8|152
1722875400000|2024-08-05 16:30:00|10242.5|10237.5|10240.4|10235.4|10242.6|10237.6|10238.4|10233.4|84
1722875700000|2024-08-05 16:35:00|10240.6|10235.6|10239.9|10234.9|10241.4|10236.4|10238.8|10233.8|111
1722876000000|2024-08-05 16:40:00|10239.6|10234.6|10238.4|10233.4|10240.3|10235.3|10237.2|10232.2|91
1722876300000|2024-08-05 16:45:00|10238.5|10233.5|10238.7|10233.7|10240.7|10235.7|10237.4|10232.4|116
1722876600000|2024-08-05 16:50:00|10238.6|10233.6|10241.4|10236.4|10243.3|10238.3|10238.6|10233.6|94
1722876900000|2024-08-05 16:55:00|10240.9|10235.9|10237.6|10232.6|10241.9|10236.9|10236.4|10231.4|121
1722877200000|2024-08-05 17:00:00|10237.7|10232.7|10239.4|10234.4|10240|10235|10233.9|10228.9|138
1722877500000|2024-08-05 17:05:00|10239.1|10234.1|10237.5|10232.5|10239.3|10234.3|10235.6|10230.6|54
1722877800000|2024-08-05 17:10:00|10237.4|10232.4|10237.9|10232.9|10239.4|10234.4|10236.1|10231.1|56
1722878100000|2024-08-05 17:15:00|10237.5|10232.5|10241|10236|10241.1|10236.1|10236.9|10231.9|63
1722878400000|2024-08-05 17:20:00|10240.9|10235.9|10243.8|10238.8|10244|10239|10239.5|10234.5|68
1722878700000|2024-08-05 17:25:00|10242.6|10237.6|10243.2|10238.2|10244.2|10239.2|10241.9|10236.9|87
1722879000000|2024-08-05 17:30:00|10243.1|10238.1|10248|10243|10248|10243|10242.5|10237.5|116
1722879300000|2024-08-05 17:35:00|10248.2|10243.2|10246.9|10241.9|10250|10245|10244.9|10239.9|110
1722879600000|2024-08-05 17:40:00|10247|10242|10244.2|10239.2|10248.1|10243.1|10243.5|10238.5|102
1722879900000|2024-08-05 17:45:00|10244.4|10239.4|10240.4|10235.4|10244.4|10239.4|10240.2|10235.2|93
1722880200000|2024-08-05 17:50:00|10240.2|10235.2|10238.7|10233.7|10240.7|10235.7|10238.2|10233.2|72
1722880500000|2024-08-05 17:55:00|10238.6|10233.6|10239.1|10234.1|10241.7|10236.7|10238.1|10233.1|67
1722880800000|2024-08-05 18:00:00|10239.2|10234.2|10240.7|10235.7|10242.1|10237.1|10237.5|10232.5|63
1722881100000|2024-08-05 18:05:00|10240.5|10235.5|10238.9|10233.9|10241.7|10236.7|10238.2|10233.2|85
1722881400000|2024-08-05 18:10:00|10238.7|10233.7|10235.7|10230.7|10239.2|10234.2|10235.7|10230.7|82
1722881700000|2024-08-05 18:15:00|10235.4|10230.4|10234.7|10229.7|10236.5|10231.5|10233.7|10228.7|192
1722882000000|2024-08-05 18:20:00|10234.4|10229.4|10234.4|10229.4|10236.2|10231.2|10233.2|10228.2|58
1722882300000|2024-08-05 18:25:00|10234.2|10229.2|10237.2|10232.2|10237.2|10232.2|10233.2|10228.2|42
1722882600000|2024-08-05 18:30:00|10237|10232|10235.7|10230.7|10237|10232|10234.2|10229.2|84
1722882900000|2024-08-05 18:35:00|10235.5|10230.5|10234.4|10229.4|10235.7|10230.7|10233|10228|58
1722883200000|2024-08-05 18:40:00|10234.2|10229.2|10233.7|10228.7|10234.5|10229.5|10232.7|10227.7|56
1722883500000|2024-08-05 18:45:00|10233.6|10228.6|10235.2|10230.2|10236.2|10231.2|10233.5|10228.5|80
1722883800000|2024-08-05 18:50:00|10235|10230|10235.2|10230.2|10236.2|10231.2|10234.2|10229.2|74
1722884100000|2024-08-05 18:55:00|10235.4|10230.4|10233.2|10228.2|10237.4|10232.4|10232.7|10227.7|658
1722884400000|2024-08-05 19:00:00|10233.4|10228.4|10234.2|10229.2|10235.7|10230.7|10232.7|10227.7|183
1722884700000|2024-08-05 19:05:00|10234.5|10229.5|10232.7|10227.7|10235.2|10230.2|10232.7|10227.7|150
1722885000000|2024-08-05 19:10:00|10232.8|10227.8|10230.7|10225.7|10233.5|10228.5|10230.7|10225.7|42
1722885300000|2024-08-05 19:15:00|10230.8|10225.8|10232.4|10227.4|10232.7|10227.7|10230.7|10225.7|123
1722885600000|2024-08-05 19:20:00|10232.2|10227.2|10237.2|10232.2|10237.2|10232.2|10232.2|10227.2|52
1722885900000|2024-08-05 19:25:00|10237|10232|10234.1|10229.1|10237.2|10232.2|10233.7|10228.7|48
1722886200000|2024-08-05 19:30:00|10234.2|10229.2|10234.2|10229.2|10235.2|10230.2|10233.7|10228.7|55
1722886500000|2024-08-05 19:35:00|10234|10229|10234.7|10229.7|10235.2|10230.2|10233|10228|82
1722886800000|2024-08-05 19:40:00|10234.5|10229.5|10233.7|10228.7|10234.7|10229.7|10232.2|10227.2|44
1722887100000|2024-08-05 19:45:00|10233.6|10228.6|10232.1|10227.1|10233.7|10228.7|10231.7|10226.7|54
1722887400000|2024-08-05 19:50:00|10232.2|10227.2|10231.1|10226.1|10232.2|10227.2|10230|10225|43
1722887700000|2024-08-05 19:55:00|10231|10226|10229.7|10224.7|10232.7|10227.7|10229.7|10224.7|103
1722888000000|2024-08-05 20:00:00|10229.8|10224.8|10230.3|10225.3|10230.6|10225.6|10228.8|10223.8|77
1722888300000|2024-08-05 20:05:00|10230.5|10225.5|10230.8|10225.8|10231.7|10226.7|10229.2|10224.2|21
1722888600000|2024-08-05 20:10:00|10231|10226|10231.1|10226.1|10231.7|10226.7|10230.6|10225.6|30
1722888900000|2024-08-05 20:15:00|10231.2|10226.2|10231.8|10226.8|10231.8|10226.8|10230.6|10225.6|44
1722889200000|2024-08-05 20:20:00|10232.1|10227.1|10233.6|10228.6|10233.7|10228.7|10231.9|10226.9|18
1722889500000|2024-08-05 20:25:00|10233.7|10228.7|10234.4|10229.4|10235.7|10230.7|10233.3|10228.3|26
1722889800000|2024-08-05 20:30:00|10234.3|10229.3|10234.8|10229.8|10235.2|10230.2|10234.2|10229.2|7
1722890100000|2024-08-05 20:35:00|10234.9|10229.9|10235.2|10230.2|10235.7|10230.7|10234.8|10229.8|13
1722890400000|2024-08-05 20:40:00|10235.3|10230.3|10236.6|10231.6|10236.6|10231.6|10235.3|10230.3|16
1722890700000|2024-08-05 20:45:00|10236.4|10231.4|10237.6|10232.6|10237.6|10232.6|10236.2|10231.2|12
1722891000000|2024-08-05 20:50:00|10237.3|10232.3|10239.3|10234.3|10239.6|10234.6|10237.3|10232.3|23
1722891300000|2024-08-05 20:55:00|10239.6|10234.6|10234.2|10225.2|10240.3|10235.3|10234.2|10225.2|42
1722902400000|2024-08-06 00:00:00|10254|10249|10254.3|10249.3|10256.1|10251.1|10251.8|10246.8|107
1722902700000|2024-08-06 00:05:00|10254.4|10249.4|10256.2|10251.2|10257.9|10252.9|10252|10247|109
1722903000000|2024-08-06 00:10:00|10255.9|10250.9|10261.3|10256.3|10262.1|10257.1|10255.1|10250.1|146
1722903300000|2024-08-06 00:15:00|10261.1|10256.1|10256.8|10251.8|10261.1|10256.1|10256.7|10251.7|107
1722903600000|2024-08-06 00:20:00|10256.7|10251.7|10251.9|10246.9|10256.8|10251.8|10251.6|10246.6|72
1722903900000|2024-08-06 00:25:00|10251.8|10246.8|10250.6|10245.6|10254.8|10249.8|10249.6|10244.6|99
1722904200000|2024-08-06 00:30:00|10250.5|10245.5|10252.4|10247.4|10252.6|10247.6|10248.6|10243.6|19
1722904500000|2024-08-06 00:35:00|10252.3|10247.3|10248.6|10243.6|10252.3|10247.3|10248.6|10243.6|37
1722904800000|2024-08-06 00:40:00|10248.5|10243.5|10245.6|10240.6|10249.1|10244.1|10244.8|10239.8|36
1722905100000|2024-08-06 00:45:00|10245.5|10240.5|10242.5|10237.5|10246.3|10241.3|10241.9|10236.9|39
1722905400000|2024-08-06 00:50:00|10242.4|10237.4|10237.9|10232.9|10244.6|10239.6|10237.9|10232.9|46
1722905700000|2024-08-06 00:55:00|10238.1|10233.1|10236.4|10231.4|10238.8|10233.8|10236.1|10231.1|35
1722906000000|2024-08-06 01:00:00|10236.5|10231.5|10240.9|10235.9|10242.8|10237.8|10236.4|10231.4|34
1722906300000|2024-08-06 01:05:00|10241|10236|10241.9|10236.9|10245.9|10240.9|10240.9|10235.9|9
1722906600000|2024-08-06 01:10:00|10241.8|10236.8|10240.9|10235.9|10242|10237|10238.8|10233.8|28
1722906900000|2024-08-06 01:15:00|10241|10236|10245.4|10240.4|10246.6|10241.6|10239.8|10234.8|27
1722907200000|2024-08-06 01:20:00|10245.5|10240.5|10245.5|10240.5|10245.7|10240.7|10242.5|10237.5|7
1722907500000|2024-08-06 01:25:00|10245.6|10240.6|10244.1|10239.1|10247.2|10242.2|10243.6|10238.6|33
1722907800000|2024-08-06 01:30:00|10244.2|10239.2|10246.5|10241.5|10247.4|10242.4|10243.5|10238.5|31
1722908100000|2024-08-06 01:35:00|10246.6|10241.6|10243.6|10238.6|10247.4|10242.4|10242.6|10237.6|74
1722908400000|2024-08-06 01:40:00|10243.7|10238.7|10241|10236|10244.6|10239.6|10238|10233|68
1722908700000|2024-08-06 01:45:00|10240.7|10235.7|10240.3|10235.3|10242.3|10237.3|10239.3|10234.3|18
1722909000000|2024-08-06 01:50:00|10240.2|10235.2|10242|10237|10242.5|10237.5|10238.9|10233.9|58
1722909300000|2024-08-06 01:55:00|10241.9|10236.9|10241.8|10236.8|10242.5|10237.5|10238.1|10233.1|29
1722909600000|2024-08-06 02:00:00|10241.9|10236.9|10239.5|10234.5|10242.8|10237.8|10238.1|10233.1|20
1722909900000|2024-08-06 02:05:00|10239.7|10234.7|10241.1|10236.1|10241.7|10236.7|10238.8|10233.8|29
1722910200000|2024-08-06 02:10:00|10241.2|10236.2|10237.9|10232.9|10241.3|10236.3|10236.9|10231.9|85
1722910500000|2024-08-06 02:15:00|10237.8|10232.8|10239.7|10234.7|10239.8|10234.8|10237.2|10232.2|37
1722910800000|2024-08-06 02:20:00|10239.6|10234.6|10240.1|10235.1|10240.2|10235.2|10237.9|10232.9|23
1722911100000|2024-08-06 02:25:00|10239.9|10234.9|10242.6|10237.6|10242.6|10237.6|10239.3|10234.3|16
1722911400000|2024-08-06 02:30:00|10242.5|10237.5|10242|10237|10243.5|10238.5|10240.7|10235.7|5
1722911700000|2024-08-06 02:35:00|10242.1|10237.1|10245.4|10240.4|10246.4|10241.4|10242|10237|11
1722912000000|2024-08-06 02:40:00|10245.9|10240.9|10245.3|10240.3|10247.3|10242.3|10244.2|10239.2|111
1722912300000|2024-08-06 02:45:00|10245.8|10240.8|10244.5|10239.5|10246|10241|10243.2|10238.2|17
1722912600000|2024-08-06 02:50:00|10244.9|10239.9|10247.3|10242.3|10247.5|10242.5|10244.5|10239.5|19
1722912900000|2024-08-06 02:55:00|10247.1|10242.1|10248.1|10243.1|10248.6|10243.6|10246.6|10241.6|17
1722913200000|2024-08-06 03:00:00|10248|10243|10246.4|10241.4|10248.6|10243.6|10245.7|10240.7|22
1722913500000|2024-08-06 03:05:00|10246.5|10241.5|10246.2|10241.2|10247.9|10242.9|10245.2|10240.2|13
1722913800000|2024-08-06 03:10:00|10246.1|10241.1|10247.6|10242.6|10249|10244|10245.9|10240.9|43
1722914100000|2024-08-06 03:15:00|10247.8|10242.8|10250.4|10245.4|10250.5|10245.5|10247.8|10242.8|39
1722914400000|2024-08-06 03:20:00|10250.2|10245.2|10249|10244|10250.6|10245.6|10248.7|10243.7|16
1722914700000|2024-08-06 03:25:00|10248.9|10243.9|10250.2|10245.2|10250.2|10245.2|10247.4|10242.4|11
1722915000000|2024-08-06 03:30:00|10250.1|10245.1|10253.1|10248.1|10254.2|10249.2|10250.1|10245.1|86
1722915300000|2024-08-06 03:35:00|10253.3|10248.3|10250.1|10245.1|10253.4|10248.4|10249.2|10244.2|21
1722915600000|2024-08-06 03:40:00|10250|10245|10250.3|10245.3|10251.6|10246.6|10248.3|10243.3|21
1722915900000|2024-08-06 03:45:00|10250.1|10245.1|10252.8|10247.8|10252.8|10247.8|10249.7|10244.7|28
1722916200000|2024-08-06 03:50:00|10253|10248|10248.6|10243.6|10253|10248|10247.7|10242.7|38
1722916500000|2024-08-06 03:55:00|10248.7|10243.7|10248|10243|10249.2|10244.2|10247.6|10242.6|31
1722916800000|2024-08-06 04:00:00|10248.2|10243.2|10250.7|10245.7|10251.1|10246.1|10248.2|10243.2|12
1722917100000|2024-08-06 04:05:00|10250.6|10245.6|10250.9|10245.9|10251.6|10246.6|10249.6|10244.6|12
1722917400000|2024-08-06 04:10:00|10250.8|10245.8|10250.1|10245.1|10253.3|10248.3|10249.9|10244.9|18
1722917700000|2024-08-06 04:15:00|10250.2|10245.2|10248.4|10243.4|10250.7|10245.7|10248.1|10243.1|36
1722918000000|2024-08-06 04:20:00|10248.7|10243.7|10247|10242|10249.4|10244.4|10246.6|10241.6|23
1722918300000|2024-08-06 04:25:00|10247.1|10242.1|10247.1|10242.1|10247.7|10242.7|10244.7|10239.7|27
1722918600000|2024-08-06 04:30:00|10247.2|10242.2|10251.6|10246.6|10251.9|10246.9|10246.7|10241.7|51
1722918900000|2024-08-06 04:35:00|10251.5|10246.5|10251.2|10246.2|10254|10249|10250.3|10245.3|23
1722919200000|2024-08-06 04:40:00|10251.1|10246.1|10250.2|10245.2|10251.2|10246.2|10248.2|10243.2|22
1722919500000|2024-08-06 04:45:00|10250.1|10245.1|10249.2|10244.2|10251.9|10246.9|10248.7|10243.7|62
1722919800000|2024-08-06 04:50:00|10249.1|10244.1|10251.1|10246.1|10253.2|10248.2|10247.7|10242.7|14
1722920100000|2024-08-06 04:55:00|10250.7|10245.7|10251.8|10246.8|10252.7|10247.7|10250.5|10245.5|13
1722920400000|2024-08-06 05:00:00|10252.3|10247.3|10249.6|10244.6|10253|10248|10248.9|10243.9|32
1722920700000|2024-08-06 05:05:00|10249.7|10244.7|10247.2|10242.2|10250.7|10245.7|10246.2|10241.2|48
1722921000000|2024-08-06 05:10:00|10247|10242|10248.1|10243.1|10249.2|10244.2|10246.3|10241.3|6
1722921300000|2024-08-06 05:15:00|10248|10243|10248.7|10243.7|10249.2|10244.2|10246.8|10241.8|13
1722921600000|2024-08-06 05:20:00|10248.9|10243.9|10250.7|10245.7|10251.1|10246.1|10248.3|10243.3|19
1722921900000|2024-08-06 05:25:00|10250.6|10245.6|10250.9|10245.9|10252.2|10247.2|10249.4|10244.4|26
1722922200000|2024-08-06 05:30:00|10250.8|10245.8|10255.2|10250.2|10255.9|10250.9|10250.7|10245.7|20
1722922500000|2024-08-06 05:35:00|10255.1|10250.1|10256.1|10251.1|10256.7|10251.7|10254.6|10249.6|74
1722922800000|2024-08-06 05:40:00|10256.6|10251.6|10257.3|10252.3|10259.6|10254.6|10255.6|10250.6|80
1722923100000|2024-08-06 05:45:00|10257.2|10252.2|10258.1|10253.1|10259.6|10254.6|10256|10251|49
1722923400000|2024-08-06 05:50:00|10258.2|10253.2|10256.3|10251.3|10258.3|10253.3|10255|10250|38
1722923700000|2024-08-06 05:55:00|10256.4|10251.4|10257.6|10252.6|10259|10254|10256.1|10251.1|689
1722924000000|2024-08-06 06:00:00|10257.4|10252.4|10258.5|10253.5|10259.9|10254.9|10256.4|10251.4|843
1722924300000|2024-08-06 06:05:00|10258.4|10253.4|10257|10252|10261.5|10256.5|10257|10252|61
1722924600000|2024-08-06 06:10:00|10257.1|10252.1|10260.3|10255.3|10261.5|10256.5|10257|10252|53
1722924900000|2024-08-06 06:15:00|10260.5|10255.5|10263.1|10258.1|10263.1|10258.1|10258|10253|114
1722925200000|2024-08-06 06:20:00|10263|10258|10260.1|10255.1|10264.5|10259.5|10259.1|10254.1|66
1722925500000|2024-08-06 06:25:00|10260.4|10255.4|10259.1|10254.1|10261.5|10256.5|10257.9|10252.9|65
1722925800000|2024-08-06 06:30:00|10259|10254|10258.5|10253.5|10259.9|10254.9|10256|10251|64
1722926100000|2024-08-06 06:35:00|10258.7|10253.7|10259.5|10254.5|10260.9|10255.9|10258.6|10253.6|40
1722926400000|2024-08-06 06:40:00|10259.4|10254.4|10261.6|10256.6|10263.3|10258.3|10258.3|10253.3|80
1722926700000|2024-08-06 06:45:00|10261.5|10256.5|10262.3|10257.3|10262.6|10257.6|10258.2|10253.2|83
1722927000000|2024-08-06 06:50:00|10262.4|10257.4|10260.5|10255.5|10263.1|10258.1|10260.2|10255.2|89
1722927300000|2024-08-06 06:55:00|10260.4|10255.4|10261.2|10256.2|10262.3|10257.3|10259.6|10254.6|129
1722927600000|2024-08-06 07:00:00|10261.3|10256.3|10264.8|10259.8|10266.5|10261.5|10260.9|10255.9|263
1722927900000|2024-08-06 07:05:00|10265|10260|10264.6|10259.6|10267.8|10262.8|10263.8|10258.8|215
1722928200000|2024-08-06 07:10:00|10264.7|10259.7|10263.5|10258.5|10267.7|10262.7|10263.5|10258.5|122
1722928500000|2024-08-06 07:15:00|10263.7|10258.7|10261.2|10256.2|10263.7|10258.7|10260.2|10255.2|110
1722928800000|2024-08-06 07:20:00|10261.1|10256.1|10262.7|10257.7|10263.6|10258.6|10260.7|10255.7|77
1722929100000|2024-08-06 07:25:00|10262.8|10257.8|10265|10260|10266.7|10261.7|10262.8|10257.8|156
1722929400000|2024-08-06 07:30:00|10264.8|10259.8|10265.6|10260.6|10265.8|10260.8|10263.1|10258.1|125
1722929700000|2024-08-06 07:35:00|10265.5|10260.5|10271.1|10266.1|10271.2|10266.2|10265.5|10260.5|114
1722930000000|2024-08-06 07:40:00|10271.2|10266.2|10267.3|10262.3|10273.3|10268.3|10266.8|10261.8|87
1722930300000|2024-08-06 07:45:00|10267.2|10262.2|10269.2|10264.2|10269.7|10264.7|10265.2|10260.2|59
1722930600000|2024-08-06 07:50:00|10269.3|10264.3|10268.5|10263.5|10269.5|10264.5|10267.2|10262.2|53
1722930900000|2024-08-06 07:55:00|10268.2|10263.2|10266.3|10261.3|10269.4|10264.4|10265.3|10260.3|29
1722931200000|2024-08-06 08:00:00|10266.2|10261.2|10269.2|10264.2|10270|10265|10265.2|10260.2|64
1722931500000|2024-08-06 08:05:00|10269.3|10264.3|10264.1|10259.1|10271|10266|10263.6|10258.6|80
1722931800000|2024-08-06 08:10:00|10263.8|10258.8|10261.5|10256.5|10265.6|10260.6|10261.3|10256.3|87
1722932100000|2024-08-06 08:15:00|10261.3|10256.3|10260.3|10255.3|10263.5|10258.5|10259.3|10254.3|119
1722932400000|2024-08-06 08:20:00|10260.2|10255.2|10258.3|10253.3|10260.3|10255.3|10257.2|10252.2|50
1722932700000|2024-08-06 08:25:00|10258.7|10253.7|10259.6|10254.6|10261.2|10256.2|10257.8|10252.8|66
1722933000000|2024-08-06 08:30:00|10259.7|10254.7|10259.1|10254.1|10259.8|10254.8|10258.1|10253.1|32
1722933300000|2024-08-06 08:35:00|10259|10254|10262.1|10257.1|10263.8|10258.8|10258.6|10253.6|45
1722933600000|2024-08-06 08:40:00|10262.2|10257.2|10261.7|10256.7|10263.8|10258.8|10260.6|10255.6|34
1722933900000|2024-08-06 08:45:00|10261.6|10256.6|10264.3|10259.3|10264.4|10259.4|10260.9|10255.9|70
1722934200000|2024-08-06 08:50:00|10264.7|10259.7|10261.1|10256.1|10264.9|10259.9|10260.4|10255.4|50
1722934500000|2024-08-06 08:55:00|10260.9|10255.9|10263.6|10258.6|10264.4|10259.4|10258.9|10253.9|79
1722934800000|2024-08-06 09:00:00|10263.4|10258.4|10266.3|10261.3|10266.9|10261.9|10263.4|10258.4|85
1722935100000|2024-08-06 09:05:00|10266.2|10261.2|10266.8|10261.8|10267.5|10262.5|10265.1|10260.1|73
1722935400000|2024-08-06 09:10:00|10267.1|10262.1|10271.8|10266.8|10272.2|10267.2|10266.3|10261.3|90
1722935700000|2024-08-06 09:15:00|10271.9|10266.9|10271.7|10266.7|10272.8|10267.8|10270.2|10265.2|122
1722936000000|2024-08-06 09:20:00|10271.8|10266.8|10271.7|10266.7|10273.5|10268.5|10269.8|10264.8|53
1722936300000|2024-08-06 09:25:00|10271.9|10266.9|10273.7|10268.7|10273.7|10268.7|10271.8|10266.8|33
1722936600000|2024-08-06 09:30:00|10273.2|10268.2|10275|10270|10275.7|10270.7|10272.5|10267.5|133
1722936900000|2024-08-06 09:35:00|10275.1|10270.1|10275.2|10270.2|10275.9|10270.9|10273.9|10268.9|90
1722937200000|2024-08-06 09:40:00|10275.4|10270.4|10275|10270|10277.3|10272.3|10274.9|10269.9|135
1722937500000|2024-08-06 09:45:00|10274.9|10269.9|10275.2|10270.2|10275.8|10270.8|10274.2|10269.2|46
1722937800000|2024-08-06 09:50:00|10275|10270|10272.4|10267.4|10275.5|10270.5|10271.4|10266.4|64
1722938100000|2024-08-06 09:55:00|10272.5|10267.5|10274.5|10269.5|10274.6|10269.6|10271.5|10266.5|28
1722938400000|2024-08-06 10:00:00|10274.1|10269.1|10276.8|10271.8|10277.8|10272.8|10274.1|10269.1|16
1722938700000|2024-08-06 10:05:00|10276.6|10271.6|10273.1|10268.1|10276.7|10271.7|10272.9|10267.9|44
1722939000000|2024-08-06 10:10:00|10273.2|10268.2|10274.1|10269.1|10275.4|10270.4|10271.5|10266.5|33
1722939300000|2024-08-06 10:15:00|10274.4|10269.4|10274.5|10269.5|10275|10270|10272.5|10267.5|33
1722939600000|2024-08-06 10:20:00|10274.6|10269.6|10277.9|10272.9|10278|10273|10274.5|10269.5|30
1722939900000|2024-08-06 10:25:00|10278|10273|10277.2|10272.2|10278.7|10273.7|10277.1|10272.1|31
1722940200000|2024-08-06 10:30:00|10277.4|10272.4|10279.9|10274.9|10281|10276|10277|10272|53
1722940500000|2024-08-06 10:35:00|10280.1|10275.1|10280.5|10275.5|10280.6|10275.6|10277.4|10272.4|34
1722940800000|2024-08-06 10:40:00|10280.6|10275.6|10278.9|10273.9|10281.3|10276.3|10278.9|10273.9|45
1722941100000|2024-08-06 10:45:00|10278.6|10273.6|10279.1|10274.1|10281.1|10276.1|10277.4|10272.4|89
1722941400000|2024-08-06 10:50:00|10279|10274|10280.7|10275.7|10281.5|10276.5|10278.4|10273.4|69
1722941700000|2024-08-06 10:55:00|10280.8|10275.8|10279.7|10274.7|10280.8|10275.8|10278|10273|76
1722942000000|2024-08-06 11:00:00|10279.6|10274.6|10280.5|10275.5|10280.7|10275.7|10278.6|10273.6|95
1722942300000|2024-08-06 11:05:00|10280.6|10275.6|10280.7|10275.7|10280.7|10275.7|10278.6|10273.6|55
1722942600000|2024-08-06 11:10:00|10280.6|10275.6|10281.8|10276.8|10283.6|10278.6|10280.6|10275.6|47
1722942900000|2024-08-06 11:15:00|10282|10277|10285.3|10280.3|10285.5|10280.5|10282|10277|34
1722943200000|2024-08-06 11:20:00|10285.5|10280.5|10282.8|10277.8|10285.8|10280.8|10282.6|10277.6|41
1722943500000|2024-08-06 11:25:00|10283|10278|10283.7|10278.7|10284.7|10279.7|10283|10278|61
1722943800000|2024-08-06 11:30:00|10284|10279|10282.6|10277.6|10286.6|10281.6|10282.5|10277.5|76
1722944100000|2024-08-06 11:35:00|10282.5|10277.5|10281.6|10276.6|10282.6|10277.6|10279.6|10274.6|45
1722944400000|2024-08-06 11:40:00|10281.7|10276.7|10280.1|10275.1|10282.1|10277.1|10279|10274|48
1722944700000|2024-08-06 11:45:00|10279.9|10274.9|10280.7|10275.7|10281.8|10276.8|10279.6|10274.6|42
1722945000000|2024-08-06 11:50:00|10280.6|10275.6|10281.1|10276.1|10281.7|10276.7|10279.2|10274.2|17
1722945300000|2024-08-06 11:55:00|10280.9|10275.9|10277.4|10272.4|10280.9|10275.9|10276.8|10271.8|82
1722945600000|2024-08-06 12:00:00|10277.6|10272.6|10279.3|10274.3|10279.3|10274.3|10276.4|10271.4|67
1722945900000|2024-08-06 12:05:00|10278.8|10273.8|10275.9|10270.9|10278.8|10273.8|10274.8|10269.8|96
1722946200000|2024-08-06 12:10:00|10276.1|10271.1|10278.3|10273.3|10279.9|10274.9|10276.1|10271.1|52
1722946500000|2024-08-06 12:15:00|10278.1|10273.1|10280.6|10275.6|10281.2|10276.2|10277.2|10272.2|53
1722946800000|2024-08-06 12:20:00|10280.1|10275.1|10278.7|10273.7|10280.3|10275.3|10276.7|10271.7|94
1722947100000|2024-08-06 12:25:00|10278.6|10273.6|10276|10271|10279.5|10274.5|10275.4|10270.4|85
1722947400000|2024-08-06 12:30:00|10275.8|10270.8|10274.5|10269.5|10279.8|10274.8|10273.2|10268.2|131
1722947700000|2024-08-06 12:35:00|10274.4|10269.4|10277.2|10272.2|10277.4|10272.4|10273.4|10268.4|133
1722948000000|2024-08-06 12:40:00|10277|10272|10275.8|10270.8|10278.4|10273.4|10273.5|10268.5|113
1722948300000|2024-08-06 12:45:00|10275.6|10270.6|10274.8|10269.8|10277.9|10272.9|10273.5|10268.5|157
1722948600000|2024-08-06 12:50:00|10275|10270|10275.5|10270.5|10276.9|10271.9|10274.5|10269.5|96
1722948900000|2024-08-06 12:55:00|10275.4|10270.4|10279.4|10274.4|10279.6|10274.6|10275|10270|187
1722949200000|2024-08-06 13:00:00|10279.2|10274.2|10275.9|10270.9|10279.2|10274.2|10272.7|10267.7|138
1722949500000|2024-08-06 13:05:00|10276|10271|10271.5|10266.5|10276.8|10271.8|10271.4|10266.4|133
1722949800000|2024-08-06 13:10:00|10271.6|10266.6|10269.4|10264.4|10271.8|10266.8|10267.9|10262.9|119
1722950100000|2024-08-06 13:15:00|10269.5|10264.5|10270.1|10265.1|10272.1|10267.1|10268.4|10263.4|123
1722950400000|2024-08-06 13:20:00|10270.3|10265.3|10266.8|10261.8|10270.6|10265.6|10265|10260|299
1722950700000|2024-08-06 13:25:00|10266.9|10261.9|10265.4|10260.4|10267.5|10262.5|10264.3|10259.3|133
1722951000000|2024-08-06 13:30:00|10265.5|10260.5|10267.7|10262.7|10269.4|10264.4|10265.4|10260.4|137
1722951300000|2024-08-06 13:35:00|10267.9|10262.9|10266.7|10261.7|10269.6|10264.6|10266.5|10261.5|133
1722951600000|2024-08-06 13:40:00|10266.5|10261.5|10261|10256|10266.5|10261.5|10260.9|10255.9|118
1722951900000|2024-08-06 13:45:00|10260.9|10255.9|10262.7|10257.7|10263.1|10258.1|10259.4|10254.4|414
1722952200000|2024-08-06 13:50:00|10262.8|10257.8|10263.2|10258.2|10264.5|10259.5|10261.8|10256.8|134
1722952500000|2024-08-06 13:55:00|10263.3|10258.3|10265.2|10260.2|10267|10262|10263|10258|170
1722952800000|2024-08-06 14:00:00|10265|10260|10263.8|10258.8|10266.2|10261.2|10262.1|10257.1|166
1722953100000|2024-08-06 14:05:00|10264|10259|10261.1|10256.1|10265.1|10260.1|10259.7|10254.7|158
1722953400000|2024-08-06 14:10:00|10261|10256|10261.2|10256.2|10261.4|10256.4|10257.9|10252.9|110
1722953700000|2024-08-06 14:15:00|10261.4|10256.4|10259.6|10254.6|10262.9|10257.9|10259.1|10254.1|170
1722954000000|2024-08-06 14:20:00|10259.5|10254.5|10259.9|10254.9|10260.7|10255.7|10258.4|10253.4|157
1722954300000|2024-08-06 14:25:00|10259.8|10254.8|10258.9|10253.9|10261.1|10256.1|10257.9|10252.9|103
1722954600000|2024-08-06 14:30:00|10259|10254|10260.1|10255.1|10260.5|10255.5|10256.9|10251.9|118
1722954900000|2024-08-06 14:35:00|10260|10255|10261|10256|10263.1|10258.1|10259.9|10254.9|122
1722955200000|2024-08-06 14:40:00|10261.1|10256.1|10261.2|10256.2|10261.9|10256.9|10259.9|10254.9|89
1722955500000|2024-08-06 14:45:00|10261.1|10256.1|10258.9|10253.9|10261.7|10256.7|10258.9|10253.9|129
1722955800000|2024-08-06 14:50:00|10259|10254|10254.7|10249.7|10260.1|10255.1|10254.7|10249.7|144
1722956100000|2024-08-06 14:55:00|10254.6|10249.6|10255.4|10250.4|10255.6|10250.6|10253|10248|137
1722956400000|2024-08-06 15:00:00|10255.1|10250.1|10259.9|10254.9|10260.1|10255.1|10255.1|10250.1|83
1722956700000|2024-08-06 15:05:00|10259.7|10254.7|10258.4|10253.4|10261|10256|10258.4|10253.4|93
1722957000000|2024-08-06 15:10:00|10258.1|10253.1|10259.3|10254.3|10259.4|10254.4|10257.2|10252.2|58
1722957300000|2024-08-06 15:15:00|10259.2|10254.2|10259.1|10254.1|10260.9|10255.9|10257.5|10252.5|83
1722957600000|2024-08-06 15:20:00|10258.9|10253.9|10257.9|10252.9|10260.9|10255.9|10257.4|10252.4|79
1722957900000|2024-08-06 15:25:00|10257.6|10252.6|10259.2|10254.2|10260.8|10255.8|10257.4|10252.4|63
1722958200000|2024-08-06 15:30:00|10259.3|10254.3|10262.6|10257.6|10263.9|10258.9|10258.9|10253.9|92
1722958500000|2024-08-06 15:35:00|10262.4|10257.4|10265.3|10260.3|10266.6|10261.6|10262.1|10257.1|111
1722958800000|2024-08-06 15:40:00|10265.4|10260.4|10264.4|10259.4|10266.3|10261.3|10262.2|10257.2|46
1722959100000|2024-08-06 15:45:00|10264.6|10259.6|10266.9|10261.9|10267.4|10262.4|10264.3|10259.3|121
1722959400000|2024-08-06 15:50:00|10267.2|10262.2|10266.6|10261.6|10268.8|10263.8|10265.2|10260.2|52
1722959700000|2024-08-06 15:55:00|10266.4|10261.4|10266.1|10261.1|10266.4|10261.4|10264.6|10259.6|41
1722960000000|2024-08-06 16:00:00|10265.7|10260.7|10266.3|10261.3|10266.9|10261.9|10264.9|10259.9|67
1722960300000|2024-08-06 16:05:00|10266.4|10261.4|10268.4|10263.4|10268.4|10263.4|10265.7|10260.7|66
1722960600000|2024-08-06 16:10:00|10268.3|10263.3|10269.7|10264.7|10270.3|10265.3|10267.5|10262.5|44
1722960900000|2024-08-06 16:15:00|10269.8|10264.8|10267.3|10262.3|10269.9|10264.9|10267.3|10262.3|129
1722961200000|2024-08-06 16:20:00|10267.2|10262.2|10263.7|10258.7|10268.7|10263.7|10263.2|10258.2|70
1722961500000|2024-08-06 16:25:00|10263.6|10258.6|10264.1|10259.1|10264.6|10259.6|10263.2|10258.2|81
1722961800000|2024-08-06 16:30:00|10264.5|10259.5|10263.3|10258.3|10264.6|10259.6|10262.3|10257.3|43
1722962100000|2024-08-06 16:35:00|10263.6|10258.6|10263.6|10258.6|10266.3|10261.3|10263.3|10258.3|50
1722962400000|2024-08-06 16:40:00|10263.7|10258.7|10266.6|10261.6|10266.6|10261.6|10263.2|10258.2|27
1722962700000|2024-08-06 16:45:00|10266.8|10261.8|10265.3|10260.3|10267.3|10262.3|10265.3|10260.3|13
1722963000000|2024-08-06 16:50:00|10265.4|10260.4|10262.9|10257.9|10265.6|10260.6|10261.8|10256.8|23
1722963300000|2024-08-06 16:55:00|10262.8|10257.8|10265|10260|10266.1|10261.1|10262.8|10257.8|63
1722963600000|2024-08-06 17:00:00|10264.8|10259.8|10264.2|10259.2|10265.2|10260.2|10261.3|10256.3|82
1722963900000|2024-08-06 17:05:00|10264.3|10259.3|10266.9|10261.9|10266.9|10261.9|10263.2|10258.2|60
1722964200000|2024-08-06 17:10:00|10266.8|10261.8|10265.7|10260.7|10267.8|10262.8|10265.5|10260.5|25
1722964500000|2024-08-06 17:15:00|10265.4|10260.4|10262.7|10257.7|10266.7|10261.7|10262.7|10257.7|48
1722964800000|2024-08-06 17:20:00|10262.4|10257.4|10264.2|10259.2|10264.5|10259.5|10262.2|10257.2|28
1722965100000|2024-08-06 17:25:00|10264|10259|10264.8|10259.8|10266|10261|10263.5|10258.5|30
1722965400000|2024-08-06 17:30:00|10264.9|10259.9|10263.2|10258.2|10265.4|10260.4|10262.5|10257.5|28
1722965700000|2024-08-06 17:35:00|10263|10258|10263.9|10258.9|10264.4|10259.4|10262.2|10257.2|24
1722966000000|2024-08-06 17:40:00|10264.2|10259.2|10266.9|10261.9|10266.9|10261.9|10264.2|10259.2|22
1722966300000|2024-08-06 17:45:00|10267|10262|10267.6|10262.6|10268.1|10263.1|10266.8|10261.8|134
1722966600000|2024-08-06 17:50:00|10267.5|10262.5|10267.4|10262.4|10268.3|10263.3|10266.9|10261.9|25
1722966900000|2024-08-06 17:55:00|10267.6|10262.6|10266.4|10261.4|10267.8|10262.8|10265.9|10260.9|35
1722967200000|2024-08-06 18:00:00|10266.3|10261.3|10266|10261|10266.6|10261.6|10264.4|10259.4|37
1722967500000|2024-08-06 18:05:00|10266.1|10261.1|10264|10259|10266.1|10261.1|10263.4|10258.4|37
1722967800000|2024-08-06 18:10:00|10263.9|10258.9|10262.8|10257.8|10263.9|10258.9|10261.4|10256.4|34
1722968100000|2024-08-06 18:15:00|10262.7|10257.7|10261.3|10256.3|10262.9|10257.9|10260.9|10255.9|83
1722968400000|2024-08-06 18:20:00|10261.5|10256.5|10261.2|10256.2|10262.3|10257.3|10261.2|10256.2|31
1722968700000|2024-08-06 18:25:00|10261|10256|10260.5|10255.5|10261.5|10256.5|10260.3|10255.3|35
1722969000000|2024-08-06 18:30:00|10260.6|10255.6|10258.8|10253.8|10261|10256|10258.8|10253.8|17
1722969300000|2024-08-06 18:35:00|10258.7|10253.7|10257.8|10252.8|10259|10254|10257.8|10252.8|43
1722969600000|2024-08-06 18:40:00|10257.5|10252.5|10258|10253|10258.9|10253.9|10257.3|10252.3|31
1722969900000|2024-08-06 18:45:00|10257.9|10252.9|10259.6|10254.6|10260|10255|10257.7|10252.7|29
1722970200000|2024-08-06 18:50:00|10259.8|10254.8|10259.4|10254.4|10260.6|10255.6|10259.2|10254.2|61
1722970500000|2024-08-06 18:55:00|10259.3|10254.3|10260.8|10255.8|10262.3|10257.3|10258.8|10253.8|165
1722970800000|2024-08-06 19:00:00|10260.7|10255.7|10264.3|10259.3|10265.2|10260.2|10260.7|10255.7|73
1722971100000|2024-08-06 19:05:00|10264.1|10259.1|10264.3|10259.3|10266|10261|10263.7|10258.7|58
1722971400000|2024-08-06 19:10:00|10264.4|10259.4|10263.7|10258.7|10264.4|10259.4|10262.5|10257.5|21
1722971700000|2024-08-06 19:15:00|10263.6|10258.6|10264.4|10259.4|10265|10260|10263.3|10258.3|22
1722972000000|2024-08-06 19:20:00|10264.3|10259.3|10262.3|10257.3|10264.4|10259.4|10262.3|10257.3|48
1722972300000|2024-08-06 19:25:00|10262.4|10257.4|10263.3|10258.3|10263.7|10258.7|10261.8|10256.8|28
1722972600000|2024-08-06 19:30:00|10263.6|10258.6|10262.1|10257.1|10264.2|10259.2|10261.8|10256.8|18
1722972900000|2024-08-06 19:35:00|10262.2|10257.2|10261.2|10256.2|10262.2|10257.2|10259.9|10254.9|19
1722973200000|2024-08-06 19:40:00|10260.9|10255.9|10260.4|10255.4|10261.7|10256.7|10259.9|10254.9|18
1722973500000|2024-08-06 19:45:00|10260.7|10255.7|10260.7|10255.7|10261.2|10256.2|10259.8|10254.8|30
1722973800000|2024-08-06 19:50:00|10260.8|10255.8|10262.2|10257.2|10262.5|10257.5|10260.7|10255.7|62
1722974100000|2024-08-06 19:55:00|10261.9|10256.9|10258.9|10253.9|10262.5|10257.5|10258.2|10253.2|85
1722974400000|2024-08-06 20:00:00|10258.8|10253.8|10256.7|10251.7|10259.3|10254.3|10255.2|10250.2|80
1722974700000|2024-08-06 20:05:00|10256.5|10251.5|10258.7|10253.7|10259|10254|10256.5|10251.5|27
1722975000000|2024-08-06 20:10:00|10259|10254|10259.5|10254.5|10259.7|10254.7|10258.9|10253.9|14
1722975300000|2024-08-06 20:15:00|10259.4|10254.4|10258.3|10253.3|10260.4|10255.4|10258.1|10253.1|19
1722975600000|2024-08-06 20:20:00|10258.2|10253.2|10258.4|10253.4|10259.1|10254.1|10258.1|10253.1|10
1722975900000|2024-08-06 20:25:00|10258.3|10253.3|10258.2|10253.2|10258.6|10253.6|10258.1|10253.1|6
1722976200000|2024-08-06 20:30:00|10258.3|10253.3|10257.9|10252.9|10258.6|10253.6|10257.6|10252.6|2
1722976500000|2024-08-06 20:35:00|10257.8|10252.8|10258.4|10253.4|10259.4|10254.4|10257.8|10252.8|0
1722976800000|2024-08-06 20:40:00|10258.6|10253.6|10258.6|10253.6|10259.3|10254.3|10258.6|10253.6|7
1722977100000|2024-08-06 20:45:00|10258.7|10253.7|10256.6|10251.6|10258.8|10253.8|10255.6|10250.6|57
1722977400000|2024-08-06 20:50:00|10256.5|10251.5|10256.4|10251.4|10257.1|10252.1|10255.6|10250.6|35
1722977700000|2024-08-06 20:55:00|10256.6|10251.6|10264|10257|10264|10257.3|10252.9|10247.9|32
1722988800000|2024-08-07 00:00:00|10262.5|10257.5|10259.9|10254.9|10263.7|10258.7|10259.2|10254.2|223
1722989100000|2024-08-07 00:05:00|10259.8|10254.8|10264.1|10259.1|10264.4|10259.4|10259.7|10254.7|101
1722989400000|2024-08-07 00:10:00|10263.7|10258.7|10266|10261|10267.2|10262.2|10263.7|10258.7|125
1722989700000|2024-08-07 00:15:00|10265.9|10260.9|10263.1|10258.1|10266.4|10261.4|10262.2|10257.2|63
1722990000000|2024-08-07 00:20:00|10263|10258|10263.8|10258.8|10264.1|10259.1|10261.5|10256.5|20
1722990300000|2024-08-07 00:25:00|10263.7|10258.7|10265.9|10260.9|10266.4|10261.4|10263.3|10258.3|54
1722990600000|2024-08-07 00:30:00|10265.8|10260.8|10265.5|10260.5|10266|10261|10264.4|10259.4|14
1722990900000|2024-08-07 00:35:00|10265.6|10260.6|10265.1|10260.1|10267.1|10262.1|10264.4|10259.4|13
1722991200000|2024-08-07 00:40:00|10265.3|10260.3|10264.6|10259.6|10265.8|10260.8|10264.3|10259.3|11
1722991500000|2024-08-07 00:45:00|10264.5|10259.5|10263.6|10258.6|10264.5|10259.5|10262.4|10257.4|19
1722991800000|2024-08-07 00:50:00|10263.5|10258.5|10258.8|10253.8|10263.9|10258.9|10257.7|10252.7|40
1722992100000|2024-08-07 00:55:00|10258.9|10253.9|10257.4|10252.4|10259.4|10254.4|10257.3|10252.3|11
1722992400000|2024-08-07 01:00:00|10257.5|10252.5|10257.7|10252.7|10258.9|10253.9|10256.5|10251.5|29
1722992700000|2024-08-07 01:05:00|10257.4|10252.4|10258.7|10253.7|10258.7|10253.7|10255.4|10250.4|16
1722993000000|2024-08-07 01:10:00|10258.6|10253.6|10258.4|10253.4|10259.1|10254.1|10257.4|10252.4|11
1722993300000|2024-08-07 01:15:00|10258.5|10253.5|10262.4|10257.4|10262.5|10257.5|10258.4|10253.4|8
1722993600000|2024-08-07 01:20:00|10262.5|10257.5|10261.4|10256.4|10262.6|10257.6|10261.1|10256.1|11
1722993900000|2024-08-07 01:25:00|10261.3|10256.3|10260.9|10255.9|10262.4|10257.4|10260.6|10255.6|11
1722994200000|2024-08-07 01:30:00|10260.8|10255.8|10269.1|10264.1|10270.5|10265.5|10260.5|10255.5|80
1722994500000|2024-08-07 01:35:00|10269|10264|10275|10270|10275.1|10270.1|10268.3|10263.3|64
1722994800000|2024-08-07 01:40:00|10274.9|10269.9|10283.4|10278.4|10285.6|10280.6|10274.9|10269.9|215
1722995100000|2024-08-07 01:45:00|10283.3|10278.3|10290.1|10285.1|10295.9|10290.9|10281.6|10276.6|305
1722995400000|2024-08-07 01:50:00|10290.2|10285.2|10289|10284|10293.2|10288.2|10287.3|10282.3|97
1722995700000|2024-08-07 01:55:00|10288.9|10283.9|10284.5|10279.5|10288.9|10283.9|10281.7|10276.7|103
1722996000000|2024-08-07 02:00:00|10284.4|10279.4|10284.9|10279.9|10285.6|10280.6|10281.1|10276.1|77
1722996300000|2024-08-07 02:05:00|10284.7|10279.7|10286.5|10281.5|10287.1|10282.1|10284.4|10279.4|42
1722996600000|2024-08-07 02:10:00|10286.4|10281.4|10285.9|10280.9|10287.4|10282.4|10283|10278|48
1722996900000|2024-08-07 02:15:00|10285.7|10280.7|10285.6|10280.6|10287.2|10282.2|10281.5|10276.5|53
1722997200000|2024-08-07 02:20:00|10285.5|10280.5|10284.6|10279.6|10285.7|10280.7|10282|10277|46
1722997500000|2024-08-07 02:25:00|10284.7|10279.7|10284|10279|10286.1|10281.1|10283.3|10278.3|38
1722997800000|2024-08-07 02:30:00|10283.8|10278.8|10283.1|10278.1|10284.3|10279.3|10280.1|10275.1|27
1722998100000|2024-08-07 02:35:00|10282.8|10277.8|10283.7|10278.7|10284|10279|10279.7|10274.7|34
1722998400000|2024-08-07 02:40:00|10283.8|10278.8|10283.2|10278.2|10285.1|10280.1|10282|10277|21
1722998700000|2024-08-07 02:45:00|10283.3|10278.3|10284.4|10279.4|10284.7|10279.7|10281.8|10276.8|17
1722999000000|2024-08-07 02:50:00|10284.3|10279.3|10284.8|10279.8|10285.1|10280.1|10283.2|10278.2|11
1722999300000|2024-08-07 02:55:00|10284.7|10279.7|10285.2|10280.2|10286.8|10281.8|10283.8|10278.8|34
1722999600000|2024-08-07 03:00:00|10284.9|10279.9|10284.6|10279.6|10286.4|10281.4|10282.5|10277.5|23
1722999900000|2024-08-07 03:05:00|10284.7|10279.7|10286.5|10281.5|10286.5|10281.5|10284.4|10279.4|13
1723000200000|2024-08-07 03:10:00|10286.6|10281.6|10289.8|10284.8|10290.9|10285.9|10286.1|10281.1|39
1723000500000|2024-08-07 03:15:00|10289.7|10284.7|10288.9|10283.9|10290.3|10285.3|10287.9|10282.9|23
1723000800000|2024-08-07 03:20:00|10288.4|10283.4|10288.9|10283.9|10290.5|10285.5|10288.2|10283.2|18
1723001100000|2024-08-07 03:25:00|10288.7|10283.7|10288.3|10283.3|10290.4|10285.4|10288.2|10283.2|23
1723001400000|2024-08-07 03:30:00|10288.2|10283.2|10287.5|10282.5|10288.7|10283.7|10285.8|10280.8|15
1723001700000|2024-08-07 03:35:00|10287.4|10282.4|10288.8|10283.8|10288.8|10283.8|10286|10281|16
1723002000000|2024-08-07 03:40:00|10288.7|10283.7|10290|10285|10290.8|10285.8|10287.7|10282.7|15
1723002300000|2024-08-07 03:45:00|10290.3|10285.3|10289.9|10284.9|10290.9|10285.9|10289.4|10284.4|33
1723002600000|2024-08-07 03:50:00|10289.8|10284.8|10289|10284|10290.5|10285.5|10287.9|10282.9|30
1723002900000|2024-08-07 03:55:00|10288.9|10283.9|10287.5|10282.5|10289.9|10284.9|10287.5|10282.5|21
1723003200000|2024-08-07 04:00:00|10287.6|10282.6|10289.4|10284.4|10289.9|10284.9|10286.9|10281.9|6
1723003500000|2024-08-07 04:05:00|10289.3|10284.3|10289|10284|10290.4|10285.4|10288.6|10283.6|12
1723003800000|2024-08-07 04:10:00|10288.9|10283.9|10290.4|10285.4|10290.5|10285.5|10288|10283|7
1723004100000|2024-08-07 04:15:00|10290.3|10285.3|10290.5|10285.5|10290.7|10285.7|10289.5|10284.5|19
1723004400000|2024-08-07 04:20:00|10290.4|10285.4|10293.7|10288.7|10295|10290|10290.4|10285.4|54
1723004700000|2024-08-07 04:25:00|10293.4|10288.4|10294|10289|10295.5|10290.5|10291.8|10286.8|53
1723005000000|2024-08-07 04:30:00|10293.9|10288.9|10295.1|10290.1|10295.7|10290.7|10292.9|10287.9|86
1723005300000|2024-08-07 04:35:00|10295.3|10290.3|10294|10289|10295.3|10290.3|10292.9|10287.9|42
1723005600000|2024-08-07 04:40:00|10293.9|10288.9|10297|10292|10297.2|10292.2|10293.5|10288.5|136
1723005900000|2024-08-07 04:45:00|10296.9|10291.9|10295.9|10290.9|10296.9|10291.9|10294.4|10289.4|54
1723006200000|2024-08-07 04:50:00|10296|10291|10296.2|10291.2|10296.5|10291.5|10293.5|10288.5|85
1723006500000|2024-08-07 04:55:00|10296.5|10291.5|10296.2|10291.2|10296.8|10291.8|10295|10290|94
1723006800000|2024-08-07 05:00:00|10296.3|10291.3|10294|10289|10296.7|10291.7|10293.6|10288.6|34
1723007100000|2024-08-07 05:05:00|10293.7|10288.7|10296|10291|10297.6|10292.6|10293.5|10288.5|38
1723007400000|2024-08-07 05:10:00|10295.9|10290.9|10294.9|10289.9|10296.7|10291.7|10294.9|10289.9|19
1723007700000|2024-08-07 05:15:00|10295.1|10290.1|10295.5|10290.5|10295.7|10290.7|10294|10289|18
1723008000000|2024-08-07 05:20:00|10295.4|10290.4|10295.6|10290.6|10296.9|10291.9|10293.4|10288.4|26
1723008300000|2024-08-07 05:25:00|10295.7|10290.7|10297.4|10292.4|10298.1|10293.1|10294.5|10289.5|37
1723008600000|2024-08-07 05:30:00|10297|10292|10299.3|10294.3|10299.7|10294.7|10296|10291|93
1723008900000|2024-08-07 05:35:00|10299.2|10294.2|10298.2|10293.2|10300.2|10295.2|10296.9|10291.9|15
1723009200000|2024-08-07 05:40:00|10297.9|10292.9|10293.1|10288.1|10298.2|10293.2|10292.7|10287.7|65
1723009500000|2024-08-07 05:45:00|10293.2|10288.2|10291.9|10286.9|10294.2|10289.2|10290.2|10285.2|65
1723009800000|2024-08-07 05:50:00|10292.2|10287.2|10293.7|10288.7|10295.2|10290.2|10290.7|10285.7|56
1723010100000|2024-08-07 05:55:00|10293.5|10288.5|10289.7|10284.7|10294.5|10289.5|10289|10284|196
1723010400000|2024-08-07 06:00:00|10289.8|10284.8|10292|10287|10294.5|10289.5|10289.8|10284.8|106
1723010700000|2024-08-07 06:05:00|10291.9|10286.9|10288.7|10283.7|10293.2|10288.2|10287.1|10282.1|94
1723011000000|2024-08-07 06:10:00|10288.6|10283.6|10287.7|10282.7|10289|10284|10286.1|10281.1|53
1723011300000|2024-08-07 06:15:00|10287.6|10282.6|10287.5|10282.5|10289.7|10284.7|10285.9|10280.9|58
1723011600000|2024-08-07 06:20:00|10287.6|10282.6|10288.6|10283.6|10291.2|10286.2|10287.5|10282.5|23
1723011900000|2024-08-07 06:25:00|10288.7|10283.7|10288.1|10283.1|10291.6|10286.6|10287.8|10282.8|41
1723012200000|2024-08-07 06:30:00|10288.4|10283.4|10286|10281|10288.6|10283.6|10285.9|10280.9|22
1723012500000|2024-08-07 06:35:00|10286.1|10281.1|10286|10281|10286.8|10281.8|10284.2|10279.2|48
1723012800000|2024-08-07 06:40:00|10285.7|10280.7|10285.3|10280.3|10286.3|10281.3|10283.2|10278.2|17
1723013100000|2024-08-07 06:45:00|10285.4|10280.4|10288|10283|10290.2|10285.2|10285.4|10280.4|25
1723013400000|2024-08-07 06:50:00|10287.7|10282.7|10285.7|10280.7|10288.7|10283.7|10285.5|10280.5|34
1723013700000|2024-08-07 06:55:00|10285.6|10280.6|10282.1|10277.1|10286|10281|10281.9|10276.9|52
1723014000000|2024-08-07 07:00:00|10282.2|10277.2|10283|10278|10283.8|10278.8|10280.7|10275.7|135
1723014300000|2024-08-07 07:05:00|10283.1|10278.1|10286|10281|10286.2|10281.2|10280.7|10275.7|88
1723014600000|2024-08-07 07:10:00|10285.8|10280.8|10284.8|10279.8|10286|10281|10282.7|10277.7|49
1723014900000|2024-08-07 07:15:00|10284.7|10279.7|10280.2|10275.2|10285.2|10280.2|10280.2|10275.2|38
1723015200000|2024-08-07 07:20:00|10280.3|10275.3|10279.1|10274.1|10281.6|10276.6|10277|10272|93
1723015500000|2024-08-07 07:25:00|10279.2|10274.2|10276.1|10271.1|10279.6|10274.6|10274.8|10269.8|46
1723015800000|2024-08-07 07:30:00|10276.5|10271.5|10274.4|10269.4|10277.1|10272.1|10274.4|10269.4|88
1723016100000|2024-08-07 07:35:00|10274.6|10269.6|10276.1|10271.1|10277.1|10272.1|10274.1|10269.1|102
1723016400000|2024-08-07 07:40:00|10276.2|10271.2|10274.3|10269.3|10276.3|10271.3|10273.3|10268.3|51
1723016700000|2024-08-07 07:45:00|10274.4|10269.4|10275.3|10270.3|10276.1|10271.1|10273.8|10268.8|31
1723017000000|2024-08-07 07:50:00|10275.2|10270.2|10277.6|10272.6|10278.4|10273.4|10274.3|10269.3|68
1723017300000|2024-08-07 07:55:00|10277.5|10272.5|10278|10273|10280.1|10275.1|10277.5|10272.5|95
1723017600000|2024-08-07 08:00:00|10277.8|10272.8|10280.2|10275.2|10281.4|10276.4|10277.8|10272.8|27
1723017900000|2024-08-07 08:05:00|10280.1|10275.1|10281.1|10276.1|10281.3|10276.3|10278.8|10273.8|24
1723018200000|2024-08-07 08:10:00|10281|10276|10277.8|10272.8|10281|10276|10276.8|10271.8|40
1723018500000|2024-08-07 08:15:00|10277.7|10272.7|10274.2|10269.2|10277.8|10272.8|10273.8|10268.8|48
1723018800000|2024-08-07 08:20:00|10274.1|10269.1|10273.6|10268.6|10274.2|10269.2|10273.3|10268.3|14
1723019100000|2024-08-07 08:25:00|10273.4|10268.4|10273.2|10268.2|10273.7|10268.7|10271.6|10266.6|48
1723019400000|2024-08-07 08:30:00|10273.3|10268.3|10274.7|10269.7|10276|10271|10273.3|10268.3|39
1723019700000|2024-08-07 08:35:00|10274.8|10269.8|10275.3|10270.3|10275.7|10270.7|10274.3|10269.3|17
1723020000000|2024-08-07 08:40:00|10275.2|10270.2|10276.5|10271.5|10278.3|10273.3|10274.7|10269.7|45
1723020300000|2024-08-07 08:45:00|10276.8|10271.8|10276.2|10271.2|10277.5|10272.5|10275.8|10270.8|32
1723020600000|2024-08-07 08:50:00|10276.3|10271.3|10278.9|10273.9|10281.3|10276.3|10276.2|10271.2|55
1723020900000|2024-08-07 08:55:00|10278.7|10273.7|10283.2|10278.2|10283.4|10278.4|10278.3|10273.3|20
1723021200000|2024-08-07 09:00:00|10283.1|10278.1|10283.8|10278.8|10284.8|10279.8|10282.5|10277.5|53
1723021500000|2024-08-07 09:05:00|10283.7|10278.7|10286.8|10281.8|10286.8|10281.8|10283|10278|46
1723021800000|2024-08-07 09:10:00|10287|10282|10288.2|10283.2|10288.2|10283.2|10285.7|10280.7|58
1723022100000|2024-08-07 09:15:00|10288.5|10283.5|10289.7|10284.7|10290.8|10285.8|10288.5|10283.5|55
1723022400000|2024-08-07 09:20:00|10289.8|10284.8|10285.8|10280.8|10291|10286|10285.7|10280.7|27
1723022700000|2024-08-07 09:25:00|10285.6|10280.6|10288.5|10283.5|10288.9|10283.9|10284.1|10279.1|35
1723023000000|2024-08-07 09:30:00|10288.3|10283.3|10288|10283|10289.8|10284.8|10287.5|10282.5|42
1723023300000|2024-08-07 09:35:00|10287.9|10282.9|10287.1|10282.1|10288.2|10283.2|10285.6|10280.6|53
1723023600000|2024-08-07 09:40:00|10287|10282|10289.8|10284.8|10290.9|10285.9|10287|10282|69
1723023900000|2024-08-07 09:45:00|10289.7|10284.7|10289.8|10284.8|10291.8|10286.8|10289.5|10284.5|21
1723024200000|2024-08-07 09:50:00|10290|10285|10292.1|10287.1|10293|10288|10290|10285|44
1723024500000|2024-08-07 09:55:00|10292.2|10287.2|10291|10286|10293.7|10288.7|10291|10286|25
1723024800000|2024-08-07 10:00:00|10290.8|10285.8|10290.7|10285.7|10292.1|10287.1|10290|10285|27
1723025100000|2024-08-07 10:05:00|10290.6|10285.6|10292.2|10287.2|10292.2|10287.2|10290.2|10285.2|15
1723025400000|2024-08-07 10:10:00|10292.1|10287.1|10289.3|10284.3|10292.6|10287.6|10288.8|10283.8|17
1723025700000|2024-08-07 10:15:00|10289.6|10284.6|10288.3|10283.3|10289.8|10284.8|10286.2|10281.2|27
1723026000000|2024-08-07 10:20:00|10288.2|10283.2|10286.1|10281.1|10288.8|10283.8|10285.6|10280.6|14
1723026300000|2024-08-07 10:25:00|10285.9|10280.9|10287.4|10282.4|10287.7|10282.7|10284.8|10279.8|16
1723026600000|2024-08-07 10:30:00|10287.6|10282.6|10283.4|10278.4|10287.6|10282.6|10283.2|10278.2|20
1723026900000|2024-08-07 10:35:00|10283.5|10278.5|10282.4|10277.4|10284.3|10279.3|10282.2|10277.2|12
1723027200000|2024-08-07 10:40:00|10282.5|10277.5|10281.5|10276.5|10283.2|10278.2|10280.9|10275.9|19
1723027500000|2024-08-07 10:45:00|10281.7|10276.7|10280.7|10275.7|10282.3|10277.3|10279.1|10274.1|43
1723027800000|2024-08-07 10:50:00|10280.8|10275.8|10283.4|10278.4|10283.4|10278.4|10279.6|10274.6|65
1723028100000|2024-08-07 10:55:00|10283.7|10278.7|10283.7|10278.7|10284.9|10279.9|10283.2|10278.2|73
1723028400000|2024-08-07 11:00:00|10283.6|10278.6|10282.3|10277.3|10283.8|10278.8|10280.9|10275.9|37
1723028700000|2024-08-07 11:05:00|10282.4|10277.4|10283.1|10278.1|10284.5|10279.5|10282.2|10277.2|71
1723029000000|2024-08-07 11:10:00|10282.9|10277.9|10284.9|10279.9|10285.3|10280.3|10282.9|10277.9|42
1723029300000|2024-08-07 11:15:00|10285.1|10280.1|10284.6|10279.6|10285.6|10280.6|10283.9|10278.9|39
1723029600000|2024-08-07 11:20:00|10284.7|10279.7|10282.9|10277.9|10285.2|10280.2|10282.6|10277.6|18
1723029900000|2024-08-07 11:25:00|10283.1|10278.1|10280.9|10275.9|10283.8|10278.8|10280.6|10275.6|33
1723030200000|2024-08-07 11:30:00|10280.6|10275.6|10281.2|10276.2|10281.3|10276.3|10279.6|10274.6|42
1723030500000|2024-08-07 11:35:00|10281.3|10276.3|10277.8|10272.8|10281.3|10276.3|10277.8|10272.8|36
1723030800000|2024-08-07 11:40:00|10277.7|10272.7|10278.2|10273.2|10280.4|10275.4|10277.4|10272.4|109
1723031100000|2024-08-07 11:45:00|10278.4|10273.4|10280.9|10275.9|10280.9|10275.9|10276.7|10271.7|53
1723031400000|2024-08-07 11:50:00|10281.1|10276.1|10281.4|10276.4|10283.6|10278.6|10280.7|10275.7|50
1723031700000|2024-08-07 11:55:00|10281.2|10276.2|10280.6|10275.6|10281.4|10276.4|10279.4|10274.4|56
1723032000000|2024-08-07 12:00:00|10280.5|10275.5|10277.9|10272.9|10280.7|10275.7|10276.5|10271.5|61
1723032300000|2024-08-07 12:05:00|10277.7|10272.7|10279.7|10274.7|10281.1|10276.1|10277.4|10272.4|40
1723032600000|2024-08-07 12:10:00|10279.5|10274.5|10281.9|10276.9|10281.9|10276.9|10278.6|10273.6|35
1723032900000|2024-08-07 12:15:00|10282.1|10277.1|10283.8|10278.8|10284.7|10279.7|10281|10276|48
1723033200000|2024-08-07 12:20:00|10283.9|10278.9|10283.1|10278.1|10284.6|10279.6|10281.6|10276.6|127
1723033500000|2024-08-07 12:25:00|10283|10278|10284.1|10279.1|10284.1|10279.1|10282|10277|43
1723033800000|2024-08-07 12:30:00|10284.2|10279.2|10283.8|10278.8|10285.6|10280.6|10283.2|10278.2|45
1723034100000|2024-08-07 12:35:00|10283.7|10278.7|10283.7|10278.7|10284.4|10279.4|10282.3|10277.3|25
1723034400000|2024-08-07 12:40:00|10283.8|10278.8|10282.9|10277.9|10284.3|10279.3|10281|10276|32
1723034700000|2024-08-07 12:45:00|10282.8|10277.8|10281.7|10276.7|10283.6|10278.6|10280.7|10275.7|49
1723035000000|2024-08-07 12:50:00|10281.4|10276.4|10279.9|10274.9|10283.1|10278.1|10279.7|10274.7|52
1723035300000|2024-08-07 12:55:00|10279.8|10274.8|10279.8|10274.8|10280.4|10275.4|10278.3|10273.3|45
1723035600000|2024-08-07 13:00:00|10279.7|10274.7|10281.3|10276.3|10282.7|10277.7|10278.8|10273.8|65
1723035900000|2024-08-07 13:05:00|10281.2|10276.2|10283.6|10278.6|10284.6|10279.6|10280.7|10275.7|74
1723036200000|2024-08-07 13:10:00|10283.4|10278.4|10282.2|10277.2|10285.4|10280.4|10281.1|10276.1|66
1723036500000|2024-08-07 13:15:00|10282.3|10277.3|10282.2|10277.2|10284.5|10279.5|10281.7|10276.7|19
1723036800000|2024-08-07 13:20:00|10282|10277|10281.3|10276.3|10283|10278|10280.7|10275.7|40
1723037100000|2024-08-07 13:25:00|10281.4|10276.4|10282.9|10277.9|10283.2|10278.2|10281.4|10276.4|53
1723037400000|2024-08-07 13:30:00|10282.8|10277.8|10278.4|10273.4|10283.9|10278.9|10277.3|10272.3|46
1723037700000|2024-08-07 13:35:00|10278.3|10273.3|10282|10277|10282.1|10277.1|10278.3|10273.3|54
1723038000000|2024-08-07 13:40:00|10282.3|10277.3|10285.2|10280.2|10285.4|10280.4|10282.2|10277.2|70
1723038300000|2024-08-07 13:45:00|10285.3|10280.3|10289.7|10284.7|10289.9|10284.9|10285.2|10280.2|120
1723038600000|2024-08-07 13:50:00|10289.4|10284.4|10288.7|10283.7|10291.4|10286.4|10288.2|10283.2|74
1723038900000|2024-08-07 13:55:00|10288.8|10283.8|10285.9|10280.9|10289|10284|10285.7|10280.7|42
1723039200000|2024-08-07 14:00:00|10285.8|10280.8|10282.8|10277.8|10285.9|10280.9|10282.7|10277.7|123
1723039500000|2024-08-07 14:05:00|10282.7|10277.7|10282.1|10277.1|10283.7|10278.7|10281.2|10276.2|49
1723039800000|2024-08-07 14:10:00|10282.2|10277.2|10283.9|10278.9|10284.3|10279.3|10281.8|10276.8|54
1723040100000|2024-08-07 14:15:00|10283.8|10278.8|10279.2|10274.2|10283.9|10278.9|10279|10274|63
1723040400000|2024-08-07 14:20:00|10279.1|10274.1|10279.9|10274.9|10280.2|10275.2|10278.2|10273.2|55
1723040700000|2024-08-07 14:25:00|10279.7|10274.7|10277.5|10272.5|10281.6|10276.6|10276.8|10271.8|77
1723041000000|2024-08-07 14:30:00|10277.2|10272.2|10275.7|10270.7|10277.5|10272.5|10275.2|10270.2|50
1723041300000|2024-08-07 14:35:00|10275.8|10270.8|10274.4|10269.4|10276.9|10271.9|10274.2|10269.2|44
1723041600000|2024-08-07 14:40:00|10274.5|10269.5|10272.7|10267.7|10274.9|10269.9|10271.6|10266.6|78
1723041900000|2024-08-07 14:45:00|10272.8|10267.8|10273.7|10268.7|10273.9|10268.9|10271.7|10266.7|50
1723042200000|2024-08-07 14:50:00|10273.8|10268.8|10279.1|10274.1|10279.2|10274.2|10273.3|10268.3|86
1723042500000|2024-08-07 14:55:00|10278.9|10273.9|10277.4|10272.4|10279.3|10274.3|10277.3|10272.3|62
1723042800000|2024-08-07 15:00:00|10277.3|10272.3|10278.7|10273.7|10279.8|10274.8|10275.7|10270.7|50
1723043100000|2024-08-07 15:05:00|10278.8|10273.8|10279.2|10274.2|10280.5|10275.5|10277|10272|55
1723043400000|2024-08-07 15:10:00|10278.9|10273.9|10279.8|10274.8|10279.9|10274.9|10277.2|10272.2|52
1723043700000|2024-08-07 15:15:00|10279.7|10274.7|10276.3|10271.3|10279.9|10274.9|10275.7|10270.7|62
1723044000000|2024-08-07 15:20:00|10276.4|10271.4|10278.7|10273.7|10278.9|10273.9|10275.1|10270.1|38
1723044300000|2024-08-07 15:25:00|10278.8|10273.8|10278.7|10273.7|10280.2|10275.2|10277.7|10272.7|18
1723044600000|2024-08-07 15:30:00|10278.4|10273.4|10280.5|10275.5|10280.7|10275.7|10277.2|10272.2|57
1723044900000|2024-08-07 15:35:00|10280.7|10275.7|10281.6|10276.6|10282.7|10277.7|10280.4|10275.4|64
1723045200000|2024-08-07 15:40:00|10281.7|10276.7|10284.2|10279.2|10284.7|10279.7|10281.6|10276.6|40
1723045500000|2024-08-07 15:45:00|10283.9|10278.9|10281.9|10276.9|10284.1|10279.1|10281.6|10276.6|58
1723045800000|2024-08-07 15:50:00|10282.1|10277.1|10281.6|10276.6|10283.9|10278.9|10281.4|10276.4|37
1723046100000|2024-08-07 15:55:00|10281.7|10276.7|10283.4|10278.4|10283.7|10278.7|10281.7|10276.7|37
1723046400000|2024-08-07 16:00:00|10283.5|10278.5|10284.2|10279.2|10285.2|10280.2|10282.9|10277.9|64
1723046700000|2024-08-07 16:05:00|10284|10279|10284.2|10279.2|10285.7|10280.7|10282.9|10277.9|28
1723047000000|2024-08-07 16:10:00|10284.4|10279.4|10282.8|10277.8|10284.7|10279.7|10282.7|10277.7|17
1723047300000|2024-08-07 16:15:00|10282.5|10277.5|10283.9|10278.9|10285.2|10280.2|10282|10277|38
1723047600000|2024-08-07 16:20:00|10284|10279|10282.6|10277.6|10284.9|10279.9|10282.6|10277.6|27
1723047900000|2024-08-07 16:25:00|10282.5|10277.5|10284|10279|10284|10279|10282.3|10277.3|5
1723048200000|2024-08-07 16:30:00|10284.1|10279.1|10282.4|10277.4|10286.1|10281.1|10281.9|10276.9|25
1723048500000|2024-08-07 16:35:00|10282.3|10277.3|10284.5|10279.5|10284.5|10279.5|10282.1|10277.1|17
1723048800000|2024-08-07 16:40:00|10284.6|10279.6|10284.1|10279.1|10284.6|10279.6|10283.2|10278.2|21
1723049100000|2024-08-07 16:45:00|10284.3|10279.3|10283.1|10278.1|10284.6|10279.6|10282.6|10277.6|37
1723049400000|2024-08-07 16:50:00|10283.2|10278.2|10282.8|10277.8|10283.9|10278.9|10282.2|10277.2|25
1723049700000|2024-08-07 16:55:00|10282.6|10277.6|10283.3|10278.3|10283.9|10278.9|10282.4|10277.4|42
1723050000000|2024-08-07 17:00:00|10283.1|10278.1|10285.3|10280.3|10286.7|10281.7|10282|10277|313
1723050300000|2024-08-07 17:05:00|10285.4|10280.4|10287.3|10282.3|10287.8|10282.8|10284.4|10279.4|30
1723050600000|2024-08-07 17:10:00|10287.5|10282.5|10284.1|10279.1|10287.8|10282.8|10284.1|10279.1|46
1723050900000|2024-08-07 17:15:00|10284.2|10279.2|10283|10278|10287.8|10282.8|10283|10278|26
1723051200000|2024-08-07 17:20:00|10282.8|10277.8|10281.8|10276.8|10283.4|10278.4|10281.5|10276.5|37
1723051500000|2024-08-07 17:25:00|10282|10277|10283.8|10278.8|10284.1|10279.1|10281.7|10276.7|117
1723051800000|2024-08-07 17:30:00|10284.1|10279.1|10282.2|10277.2|10284.1|10279.1|10281.5|10276.5|36
1723052100000|2024-08-07 17:35:00|10281.8|10276.8|10283.3|10278.3|10283.9|10278.9|10281.1|10276.1|32
1723052400000|2024-08-07 17:40:00|10283.4|10278.4|10283.9|10278.9|10284.3|10279.3|10283.3|10278.3|17
1723052700000|2024-08-07 17:45:00|10284|10279|10283.3|10278.3|10284.8|10279.8|10283.3|10278.3|14
1723053000000|2024-08-07 17:50:00|10283.4|10278.4|10283.4|10278.4|10284.2|10279.2|10281.8|10276.8|67
1723053300000|2024-08-07 17:55:00|10283.2|10278.2|10283.2|10278.2|10284.4|10279.4|10282|10277|33
1723053600000|2024-08-07 18:00:00|10283.3|10278.3|10282.6|10277.6|10284.4|10279.4|10281.9|10276.9|42
1723053900000|2024-08-07 18:05:00|10282.5|10277.5|10283.5|10278.5|10284.7|10279.7|10282.5|10277.5|30
1723054200000|2024-08-07 18:10:00|10283.6|10278.6|10283.7|10278.7|10283.8|10278.8|10282.6|10277.6|47
1723054500000|2024-08-07 18:15:00|10283.6|10278.6|10282.6|10277.6|10284.2|10279.2|10281.3|10276.3|73
1723054800000|2024-08-07 18:20:00|10282.5|10277.5|10282.1|10277.1|10282.7|10277.7|10280.4|10275.4|40
1723055100000|2024-08-07 18:25:00|10281.9|10276.9|10283.9|10278.9|10284.3|10279.3|10281.9|10276.9|43
1723055400000|2024-08-07 18:30:00|10284.1|10279.1|10285.8|10280.8|10287.8|10282.8|10284.1|10279.1|62
1723055700000|2024-08-07 18:35:00|10285.9|10280.9|10284.6|10279.6|10286.3|10281.3|10284.6|10279.6|44
1723056000000|2024-08-07 18:40:00|10284.4|10279.4|10285.9|10280.9|10286.6|10281.6|10283.4|10278.4|62
1723056300000|2024-08-07 18:45:00|10285.8|10280.8|10285.8|10280.8|10286.3|10281.3|10284.4|10279.4|33
1723056600000|2024-08-07 18:50:00|10285.9|10280.9|10285.8|10280.8|10286.8|10281.8|10284.9|10279.9|34
1723056900000|2024-08-07 18:55:00|10285.7|10280.7|10283.4|10278.4|10286.9|10281.9|10283.4|10278.4|192
1723057200000|2024-08-07 19:00:00|10283.5|10278.5|10285.7|10280.7|10285.8|10280.8|10282.9|10277.9|39
1723057500000|2024-08-07 19:05:00|10285.4|10280.4|10283.8|10278.8|10285.8|10280.8|10283.6|10278.6|24
1723057800000|2024-08-07 19:10:00|10283.6|10278.6|10281.8|10276.8|10283.9|10278.9|10281.6|10276.6|5
1723058100000|2024-08-07 19:15:00|10281.6|10276.6|10281.1|10276.1|10282.3|10277.3|10280.1|10275.1|11
1723058400000|2024-08-07 19:20:00|10280.9|10275.9|10280.3|10275.3|10281.4|10276.4|10279.9|10274.9|2
1723058700000|2024-08-07 19:25:00|10280.5|10275.5|10280.7|10275.7|10281.9|10276.9|10280.4|10275.4|17
1723059000000|2024-08-07 19:30:00|10280.9|10275.9|10280.7|10275.7|10281.4|10276.4|10279.8|10274.8|20
1723059300000|2024-08-07 19:35:00|10280.5|10275.5|10280.6|10275.6|10281.5|10276.5|10280.4|10275.4|42
1723059600000|2024-08-07 19:40:00|10281|10276|10281.6|10276.6|10282.8|10277.8|10281|10276|55
1723059900000|2024-08-07 19:45:00|10281.5|10276.5|10282|10277|10283.1|10278.1|10280.6|10275.6|51
1723060200000|2024-08-07 19:50:00|10281.9|10276.9|10282.8|10277.8|10282.9|10277.9|10281.2|10276.2|39
1723060500000|2024-08-07 19:55:00|10282.7|10277.7|10282.4|10277.4|10283.1|10278.1|10282.1|10277.1|166
1723060800000|2024-08-07 20:00:00|10282.6|10277.6|10282.1|10277.1|10283.7|10278.7|10282|10277|26
1723061100000|2024-08-07 20:05:00|10282.2|10277.2|10283.2|10278.2|10283.2|10278.2|10281.9|10276.9|12
1723061400000|2024-08-07 20:10:00|10283.5|10278.5|10282.6|10277.6|10283.5|10278.5|10282.2|10277.2|8
1723061700000|2024-08-07 20:15:00|10282.5|10277.5|10282.9|10277.9|10282.9|10277.9|10282.1|10277.1|8
1723062000000|2024-08-07 20:20:00|10283.1|10278.1|10283.3|10278.3|10283.9|10278.9|10282.9|10277.9|13
1723062300000|2024-08-07 20:25:00|10282.7|10277.7|10283.1|10278.1|10283.1|10278.1|10282.6|10277.6|6
1723062600000|2024-08-07 20:30:00|10283|10278|10282.2|10277.2|10283.1|10278.1|10282.2|10277.2|8
1723062900000|2024-08-07 20:35:00|10282.4|10277.4|10283|10278|10283.2|10278.2|10282.2|10277.2|0
1723063200000|2024-08-07 20:40:00|10283.1|10278.1|10284.7|10279.7|10285|10280|10283|10278|18
1723063500000|2024-08-07 20:45:00|10284.6|10279.6|10284|10279|10284.7|10279.7|10283.7|10278.7|16
1723063800000|2024-08-07 20:50:00|10283.9|10278.9|10283.1|10278.1|10284.2|10279.2|10283.1|10278.1|11
1723064100000|2024-08-07 20:55:00|10282.9|10277.9|10230.1|10221.1|10283.3|10278.3|10227|10221.1|39
1723064400000|2024-08-07 21:00:00|10237.8|10228.8|10237.8|10228.8|10237.8|10228.8|10237.8|10228.8|0
1723075200000|2024-08-08 00:00:00|10275.9|10270.9|10276.3|10271.3|10278.9|10273.9|10274.1|10269.1|33
1723075500000|2024-08-08 00:05:00|10276.1|10271.1|10274.5|10269.5|10276.9|10271.9|10273.1|10268.1|20
1723075800000|2024-08-08 00:10:00|10274.6|10269.6|10271.8|10266.8|10275.9|10270.9|10271.4|10266.4|19
1723076100000|2024-08-08 00:15:00|10271.6|10266.6|10273.1|10268.1|10273.5|10268.5|10270.1|10265.1|32
1723076400000|2024-08-08 00:20:00|10273.5|10268.5|10271.3|10266.3|10274.6|10269.6|10270.4|10265.4|10
1723076700000|2024-08-08 00:25:00|10271.1|10266.1|10270.3|10265.3|10271.1|10266.1|10268.1|10263.1|23
1723077000000|2024-08-08 00:30:00|10270.1|10265.1|10269.1|10264.1|10271.6|10266.6|10268.1|10263.1|15
1723077300000|2024-08-08 00:35:00|10269|10264|10265.8|10260.8|10269.4|10264.4|10265.1|10260.1|11
1723077600000|2024-08-08 00:40:00|10265.6|10260.6|10269|10264|10269.4|10264.4|10265.5|10260.5|16
1723077900000|2024-08-08 00:45:00|10269.1|10264.1|10268.4|10263.4|10269.6|10264.6|10265.2|10260.2|36
1723078200000|2024-08-08 00:50:00|10268.6|10263.6|10273.7|10268.7|10273.7|10268.7|10267.4|10262.4|24
1723078500000|2024-08-08 00:55:00|10274|10269|10272.6|10267.6|10275.3|10270.3|10271.9|10266.9|20
1723078800000|2024-08-08 01:00:00|10272.7|10267.7|10275|10270|10275.2|10270.2|10271.8|10266.8|37
1723079100000|2024-08-08 01:05:00|10275.1|10270.1|10274|10269|10275.2|10270.2|10272.7|10267.7|17
1723079400000|2024-08-08 01:10:00|10274.1|10269.1|10273.7|10268.7|10274.7|10269.7|10271.5|10266.5|19
1723079700000|2024-08-08 01:15:00|10273.8|10268.8|10276.7|10271.7|10279.1|10274.1|10273.8|10268.8|39
1723080000000|2024-08-08 01:20:00|10276.6|10271.6|10275.5|10270.5|10278.1|10273.1|10274.6|10269.6|14
1723080300000|2024-08-08 01:25:00|10275.3|10270.3|10277.2|10272.2|10278.2|10273.2|10274.6|10269.6|19
1723080600000|2024-08-08 01:30:00|10277.1|10272.1|10279.7|10274.7|10280.8|10275.8|10276.5|10271.5|41
1723080900000|2024-08-08 01:35:00|10279.6|10274.6|10278.2|10273.2|10279.8|10274.8|10276.6|10271.6|36
1723081200000|2024-08-08 01:40:00|10278.3|10273.3|10277.8|10272.8|10279.6|10274.6|10275.2|10270.2|11
1723081500000|2024-08-08 01:45:00|10277.9|10272.9|10276.8|10271.8|10278.3|10273.3|10276.7|10271.7|16
1723081800000|2024-08-08 01:50:00|10276.9|10271.9|10275.7|10270.7|10276.9|10271.9|10275.1|10270.1|9
1723082100000|2024-08-08 01:55:00|10275.6|10270.6|10276|10271|10276.2|10271.2|10274.2|10269.2|13
1723082400000|2024-08-08 02:00:00|10275.8|10270.8|10274.9|10269.9|10276.3|10271.3|10274.4|10269.4|9
1723082700000|2024-08-08 02:05:00|10275.2|10270.2|10273.8|10268.8|10276.4|10271.4|10273.4|10268.4|27
1723083000000|2024-08-08 02:10:00|10273.7|10268.7|10276.3|10271.3|10276.7|10271.7|10272.7|10267.7|14
1723083300000|2024-08-08 02:15:00|10276.4|10271.4|10279.2|10274.2|10279.7|10274.7|10276.3|10271.3|4
1723083600000|2024-08-08 02:20:00|10279|10274|10277.8|10272.8|10279.4|10274.4|10277.7|10272.7|13
1723083900000|2024-08-08 02:25:00|10277.9|10272.9|10276.7|10271.7|10279.3|10274.3|10276.7|10271.7|11
1723084200000|2024-08-08 02:30:00|10276.5|10271.5|10273.3|10268.3|10277.2|10272.2|10273.1|10268.1|7
1723084500000|2024-08-08 02:35:00|10273.1|10268.1|10271.9|10266.9|10273.3|10268.3|10270.9|10265.9|13
1723084800000|2024-08-08 02:40:00|10271.8|10266.8|10271.4|10266.4|10273|10268|10270.9|10265.9|10
1723085100000|2024-08-08 02:45:00|10271.6|10266.6|10274.1|10269.1|10274.4|10269.4|10271.6|10266.6|7
1723085400000|2024-08-08 02:50:00|10273.8|10268.8|10273.3|10268.3|10274.4|10269.4|10273.3|10268.3|3
1723085700000|2024-08-08 02:55:00|10273.1|10268.1|10272.9|10267.9|10273.4|10268.4|10271.2|10266.2|8
1723086000000|2024-08-08 03:00:00|10272.7|10267.7|10272.7|10267.7|10273.4|10268.4|10272.1|10267.1|20
1723086300000|2024-08-08 03:05:00|10272.8|10267.8|10271.8|10266.8|10273|10268|10270.1|10265.1|16
1723086600000|2024-08-08 03:10:00|10271.7|10266.7|10271.8|10266.8|10272|10267|10271.1|10266.1|6
1723086900000|2024-08-08 03:15:00|10272|10267|10273.6|10268.6|10274.3|10269.3|10271.1|10266.1|6
1723087200000|2024-08-08 03:20:00|10273.7|10268.7|10273.1|10268.1|10274.8|10269.8|10273.1|10268.1|32
1723087500000|2024-08-08 03:25:00|10273.2|10268.2|10273.5|10268.5|10274.3|10269.3|10273.2|10268.2|8
1723087800000|2024-08-08 03:30:00|10273.6|10268.6|10273.1|10268.1|10274.2|10269.2|10272.6|10267.6|8
1723088100000|2024-08-08 03:35:00|10273.2|10268.2|10273.4|10268.4|10274.1|10269.1|10273.2|10268.2|8
1723088400000|2024-08-08 03:40:00|10273.5|10268.5|10272.6|10267.6|10273.5|10268.5|10271.9|10266.9|14
1723088700000|2024-08-08 03:45:00|10272.5|10267.5|10273.1|10268.1|10273.1|10268.1|10271.4|10266.4|9
1723089000000|2024-08-08 03:50:00|10273|10268|10271.5|10266.5|10273.6|10268.6|10271.4|10266.4|22
1723089300000|2024-08-08 03:55:00|10271.4|10266.4|10268.7|10263.7|10271.5|10266.5|10267.9|10262.9|24
1723089600000|2024-08-08 04:00:00|10268.6|10263.6|10265.7|10260.7|10268.6|10263.6|10264.7|10259.7|23
1723089900000|2024-08-08 04:05:00|10265.8|10260.8|10265.8|10260.8|10266.8|10261.8|10264|10259|19
1723090200000|2024-08-08 04:10:00|10265.6|10260.6|10264.8|10259.8|10266.7|10261.7|10264.7|10259.7|6
1723090500000|2024-08-08 04:15:00|10264.7|10259.7|10267.2|10262.2|10267.6|10262.6|10264.1|10259.1|15
1723090800000|2024-08-08 04:20:00|10267.3|10262.3|10267.4|10262.4|10267.6|10262.6|10266.9|10261.9|9
1723091100000|2024-08-08 04:25:00|10267.1|10262.1|10266.7|10261.7|10267.7|10262.7|10266.1|10261.1|13
1723091400000|2024-08-08 04:30:00|10266.6|10261.6|10267.2|10262.2|10267.9|10262.9|10265.6|10260.6|27
1723091700000|2024-08-08 04:35:00|10267.1|10262.1|10265.8|10260.8|10267.1|10262.1|10264.8|10259.8|50
1723092000000|2024-08-08 04:40:00|10265.9|10260.9|10266.3|10261.3|10267.3|10262.3|10265.7|10260.7|11
1723092300000|2024-08-08 04:45:00|10266.4|10261.4|10266.6|10261.6|10267.3|10262.3|10265.6|10260.6|21
1723092600000|2024-08-08 04:50:00|10266.3|10261.3|10267.5|10262.5|10267.6|10262.6|10266.1|10261.1|39
1723092900000|2024-08-08 04:55:00|10267.8|10262.8|10269|10264|10269.3|10264.3|10267.8|10262.8|19
1723093200000|2024-08-08 05:00:00|10268.9|10263.9|10269.7|10264.7|10269.8|10264.8|10267.5|10262.5|13
1723093500000|2024-08-08 05:05:00|10269.6|10264.6|10269.7|10264.7|10270.7|10265.7|10269.5|10264.5|8
1723093800000|2024-08-08 05:10:00|10269.6|10264.6|10269.8|10264.8|10270.3|10265.3|10269.6|10264.6|1
1723094100000|2024-08-08 05:15:00|10269.7|10264.7|10270.3|10265.3|10270.3|10265.3|10268.1|10263.1|24
1723094400000|2024-08-08 05:20:00|10270.2|10265.2|10270.2|10265.2|10270.6|10265.6|10269.2|10264.2|14
1723094700000|2024-08-08 05:25:00|10270.1|10265.1|10269.6|10264.6|10270.8|10265.8|10268.8|10263.8|10
1723095000000|2024-08-08 05:30:00|10269.5|10264.5|10271.3|10266.3|10271.8|10266.8|10269.3|10264.3|20
1723095300000|2024-08-08 05:35:00|10271.5|10266.5|10269.1|10264.1|10272.3|10267.3|10269.1|10264.1|12
1723095600000|2024-08-08 05:40:00|10269.2|10264.2|10268.2|10263.2|10270.3|10265.3|10268.1|10263.1|18
1723095900000|2024-08-08 05:45:00|10268.3|10263.3|10269.6|10264.6|10270.3|10265.3|10268.3|10263.3|33
1723096200000|2024-08-08 05:50:00|10269.5|10264.5|10266.8|10261.8|10269.5|10264.5|10266.6|10261.6|14
1723096500000|2024-08-08 05:55:00|10266.7|10261.7|10265.3|10260.3|10267.8|10262.8|10265|10260|7
1723096800000|2024-08-08 06:00:00|10265.2|10260.2|10265.8|10260.8|10266|10261|10263.3|10258.3|76
1723097100000|2024-08-08 06:05:00|10265.9|10260.9|10266.8|10261.8|10267.3|10262.3|10265.8|10260.8|32
1723097400000|2024-08-08 06:10:00|10266.7|10261.7|10263|10258|10267.3|10262.3|10262|10257|38
1723097700000|2024-08-08 06:15:00|10263.1|10258.1|10263.4|10258.4|10264.3|10259.3|10261.7|10256.7|18
1723098000000|2024-08-08 06:20:00|10263.3|10258.3|10264.3|10259.3|10266.4|10261.4|10262.6|10257.6|25
1723098300000|2024-08-08 06:25:00|10264.4|10259.4|10268|10263|10268.4|10263.4|10264.3|10259.3|27
1723098600000|2024-08-08 06:30:00|10268.2|10263.2|10265.8|10260.8|10269.2|10264.2|10265.2|10260.2|12
1723098900000|2024-08-08 06:35:00|10265.9|10260.9|10264|10259|10266.8|10261.8|10263.8|10258.8|20
1723099200000|2024-08-08 06:40:00|10264.2|10259.2|10264.3|10259.3|10264.5|10259.5|10262.3|10257.3|47
1723099500000|2024-08-08 06:45:00|10264.4|10259.4|10261.8|10256.8|10264.9|10259.9|10261.4|10256.4|30
1723099800000|2024-08-08 06:50:00|10261.6|10256.6|10262.8|10257.8|10263.5|10258.5|10260.9|10255.9|27
1723100100000|2024-08-08 06:55:00|10262.9|10257.9|10261.2|10256.2|10263.3|10258.3|10260.3|10255.3|48
1723100400000|2024-08-08 07:00:00|10261.1|10256.1|10258.3|10253.3|10261.1|10256.1|10257.3|10252.3|252
1723100700000|2024-08-08 07:05:00|10258.2|10253.2|10261.8|10256.8|10261.8|10256.8|10257.8|10252.8|97
1723101000000|2024-08-08 07:10:00|10262|10257|10263.3|10258.3|10263.5|10258.5|10260.6|10255.6|54
1723101300000|2024-08-08 07:15:00|10262.9|10257.9|10260.9|10255.9|10264.3|10259.3|10260.4|10255.4|96
1723101600000|2024-08-08 07:20:00|10261|10256|10262.4|10257.4|10263.5|10258.5|10260.8|10255.8|50
1723101900000|2024-08-08 07:25:00|10262.3|10257.3|10263.4|10258.4|10264.2|10259.2|10261.3|10256.3|79
1723102200000|2024-08-08 07:30:00|10263.3|10258.3|10261.6|10256.6|10263.7|10258.7|10261.3|10256.3|32
1723102500000|2024-08-08 07:35:00|10261.7|10256.7|10263.3|10258.3|10264.4|10259.4|10260.1|10255.1|110
1723102800000|2024-08-08 07:40:00|10263.4|10258.4|10263.3|10258.3|10264.5|10259.5|10262.8|10257.8|33
1723103100000|2024-08-08 07:45:00|10263.2|10258.2|10263.3|10258.3|10264.8|10259.8|10262.1|10257.1|25
1723103400000|2024-08-08 07:50:00|10263.2|10258.2|10262.8|10257.8|10264.3|10259.3|10262.6|10257.6|27
1723103700000|2024-08-08 07:55:00|10262.7|10257.7|10261.8|10256.8|10263.2|10258.2|10261.1|10256.1|24
1723104000000|2024-08-08 08:00:00|10261.9|10256.9|10260.8|10255.8|10262.9|10257.9|10260.2|10255.2|18
1723104300000|2024-08-08 08:05:00|10261.1|10256.1|10259.4|10254.4|10261.6|10256.6|10259.1|10254.1|51
1723104600000|2024-08-08 08:10:00|10259.1|10254.1|10259.1|10254.1|10260.9|10255.9|10258.9|10253.9|24
1723104900000|2024-08-08 08:15:00|10259.2|10254.2|10260.1|10255.1|10260.6|10255.6|10259.1|10254.1|20
1723105200000|2024-08-08 08:20:00|10260.2|10255.2|10262.2|10257.2|10262.6|10257.6|10260.1|10255.1|19
1723105500000|2024-08-08 08:25:00|10262.1|10257.1|10262.1|10257.1|10264.6|10259.6|10261.7|10256.7|27
1723105800000|2024-08-08 08:30:00|10262.4|10257.4|10264.1|10259.1|10265.1|10260.1|10262.4|10257.4|37
1723106100000|2024-08-08 08:35:00|10264.2|10259.2|10264.9|10259.9|10265.6|10260.6|10263.6|10258.6|18
1723106400000|2024-08-08 08:40:00|10265.1|10260.1|10264.5|10259.5|10265.1|10260.1|10264.1|10259.1|5
1723106700000|2024-08-08 08:45:00|10264.6|10259.6|10264|10259|10265.1|10260.1|10262.9|10257.9|18
1723107000000|2024-08-08 08:50:00|10264.1|10259.1|10264.6|10259.6|10265.6|10260.6|10264.1|10259.1|18
1723107300000|2024-08-08 08:55:00|10264.5|10259.5|10266.4|10261.4|10266.7|10261.7|10263.9|10258.9|24
1723107600000|2024-08-08 09:00:00|10266.5|10261.5|10267.1|10262.1|10267.4|10262.4|10265.5|10260.5|78
1723107900000|2024-08-08 09:05:00|10267|10262|10265.6|10260.6|10267.1|10262.1|10264.5|10259.5|13
1723108200000|2024-08-08 09:10:00|10265.5|10260.5|10268.6|10263.6|10269.1|10264.1|10265|10260|41
1723108500000|2024-08-08 09:15:00|10268.5|10263.5|10268.8|10263.8|10270.5|10265.5|10268.1|10263.1|35
1723108800000|2024-08-08 09:20:00|10268.6|10263.6|10270.6|10265.6|10270.9|10265.9|10268.6|10263.6|20
1723109100000|2024-08-08 09:25:00|10270.8|10265.8|10270.1|10265.1|10271.1|10266.1|10269.6|10264.6|22
1723109400000|2024-08-08 09:30:00|10269.9|10264.9|10271.9|10266.9|10272.6|10267.6|10269.8|10264.8|75
1723109700000|2024-08-08 09:35:00|10271.8|10266.8|10273|10268|10273.4|10268.4|10271.5|10266.5|20
1723110000000|2024-08-08 09:40:00|10273.2|10268.2|10273.5|10268.5|10273.7|10268.7|10272.8|10267.8|14
1723110300000|2024-08-08 09:45:00|10273.3|10268.3|10274.7|10269.7|10275.3|10270.3|10272.8|10267.8|36
1723110600000|2024-08-08 09:50:00|10274.5|10269.5|10275.4|10270.4|10275.5|10270.5|10274.1|10269.1|23
1723110900000|2024-08-08 09:55:00|10275.5|10270.5|10275|10270|10275.5|10270.5|10274|10269|28
1723111200000|2024-08-08 10:00:00|10275.1|10270.1|10275|10270|10275.8|10270.8|10274|10269|22
1723111500000|2024-08-08 10:05:00|10275.1|10270.1|10278.5|10273.5|10278.5|10273.5|10275.1|10270.1|34
1723111800000|2024-08-08 10:10:00|10278.7|10273.7|10279|10274|10280.2|10275.2|10278|10273|68
1723112100000|2024-08-08 10:15:00|10279.1|10274.1|10277.5|10272.5|10279.2|10274.2|10276.3|10271.3|11
1723112400000|2024-08-08 10:20:00|10277.7|10272.7|10275|10270|10278.5|10273.5|10274.9|10269.9|17
1723112700000|2024-08-08 10:25:00|10274.9|10269.9|10275.5|10270.5|10276.4|10271.4|10274.9|10269.9|18
1723113000000|2024-08-08 10:30:00|10275.9|10270.9|10278|10273|10278.5|10273.5|10275.4|10270.4|10
1723113300000|2024-08-08 10:35:00|10277.9|10272.9|10279.2|10274.2|10279.4|10274.4|10277.2|10272.2|9
1723113600000|2024-08-08 10:40:00|10279.1|10274.1|10278.8|10273.8|10279.5|10274.5|10278.2|10273.2|26
1723113900000|2024-08-08 10:45:00|10278.7|10273.7|10276.4|10271.4|10279.2|10274.2|10276.2|10271.2|67
1723114200000|2024-08-08 10:50:00|10276.5|10271.5|10273.7|10268.7|10276.5|10271.5|10273.7|10268.7|23
1723114500000|2024-08-08 10:55:00|10273.6|10268.6|10275.4|10270.4|10275.4|10270.4|10272.5|10267.5|103
1723114800000|2024-08-08 11:00:00|10275.2|10270.2|10273|10268|10276|10271|10272.2|10267.2|71
1723115100000|2024-08-08 11:05:00|10272.9|10267.9|10273.7|10268.7|10276|10271|10272.5|10267.5|57
1723115400000|2024-08-08 11:10:00|10273.5|10268.5|10275.7|10270.7|10275.7|10270.7|10272.7|10267.7|61
1723115700000|2024-08-08 11:15:00|10276|10271|10272.3|10267.3|10276.3|10271.3|10272.3|10267.3|126
1723116000000|2024-08-08 11:20:00|10272.2|10267.2|10271.7|10266.7|10273|10268|10271.5|10266.5|35
1723116300000|2024-08-08 11:25:00|10271.5|10266.5|10272.5|10267.5|10273.2|10268.2|10271|10266|19
1723116600000|2024-08-08 11:30:00|10272.4|10267.4|10273.7|10268.7|10273.7|10268.7|10272.4|10267.4|16
1723116900000|2024-08-08 11:35:00|10274|10269|10276.3|10271.3|10277.2|10272.2|10273.9|10268.9|26
1723117200000|2024-08-08 11:40:00|10276.2|10271.2|10275.4|10270.4|10276.4|10271.4|10274.5|10269.5|13
1723117500000|2024-08-08 11:45:00|10275.3|10270.3|10274.5|10269.5|10276|10271|10274.4|10269.4|30
1723117800000|2024-08-08 11:50:00|10274.4|10269.4|10270.7|10265.7|10274.4|10269.4|10270.5|10265.5|33
1723118100000|2024-08-08 11:55:00|10270.9|10265.9|10271.7|10266.7|10273.4|10268.4|10270.5|10265.5|32
1723118400000|2024-08-08 12:00:00|10271.9|10266.9|10272.6|10267.6|10273.4|10268.4|10271|10266|44
1723118700000|2024-08-08 12:05:00|10272.8|10267.8|10272|10267|10273.5|10268.5|10271.7|10266.7|33
1723119000000|2024-08-08 12:10:00|10272.3|10267.3|10269.4|10264.4|10272.5|10267.5|10269|10264|29
1723119300000|2024-08-08 12:15:00|10269.3|10264.3|10271.4|10266.4|10272.4|10267.4|10269.2|10264.2|27
1723119600000|2024-08-08 12:20:00|10271.5|10266.5|10269.7|10264.7|10272.4|10267.4|10268.6|10263.6|108
1723119900000|2024-08-08 12:25:00|10269.6|10264.6|10266|10261|10270.8|10265.8|10265.4|10260.4|56
1723120200000|2024-08-08 12:30:00|10266.4|10261.4|10293|10288|10297.3|10292.3|10266.4|10261.4|636
1723120500000|2024-08-08 12:35:00|10292.7|10287.7|10298.1|10293.1|10298.4|10293.4|10290.1|10285.1|255
1723120800000|2024-08-08 12:40:00|10298.2|10293.2|10299.6|10294.6|10305.4|10300.4|10297.7|10292.7|259
1723121100000|2024-08-08 12:45:00|10299.7|10294.7|10306.8|10301.8|10307.1|10302.1|10299.1|10294.1|251
1723121400000|2024-08-08 12:50:00|10306.5|10301.5|10309.1|10304.1|10311.2|10306.2|10303.8|10298.8|174
1723121700000|2024-08-08 12:55:00|10309|10304|10304.8|10299.8|10310.5|10305.5|10304.7|10299.7|130
1723122000000|2024-08-08 13:00:00|10304.6|10299.6|10299.7|10294.7|10304.6|10299.6|10298.7|10293.7|234
1723122300000|2024-08-08 13:05:00|10299.6|10294.6|10304.3|10299.3|10304.4|10299.4|10296.9|10291.9|145
1723122600000|2024-08-08 13:10:00|10304.5|10299.5|10303.9|10298.9|10307.3|10302.3|10303.2|10298.2|109
1723122900000|2024-08-08 13:15:00|10303.8|10298.8|10308.7|10303.7|10309.8|10304.8|10302.6|10297.6|119
1723123200000|2024-08-08 13:20:00|10308.6|10303.6|10309.8|10304.8|10310.6|10305.6|10305.8|10300.8|82
1723123500000|2024-08-08 13:25:00|10309.9|10304.9|10306.7|10301.7|10310|10305|10306.6|10301.6|60
1723123800000|2024-08-08 13:30:00|10306.6|10301.6|10308.9|10303.9|10309.8|10304.8|10306.6|10301.6|124
1723124100000|2024-08-08 13:35:00|10309|10304|10311.2|10306.2|10312.3|10307.3|10308.9|10303.9|132
1723124400000|2024-08-08 13:40:00|10311.3|10306.3|10315.4|10310.4|10319.4|10314.4|10311.2|10306.2|293
1723124700000|2024-08-08 13:45:00|10315.3|10310.3|10315.8|10310.8|10317.8|10312.8|10315.2|10310.2|140
1723125000000|2024-08-08 13:50:00|10315.9|10310.9|10309.5|10304.5|10315.9|10310.9|10309.5|10304.5|94
1723125300000|2024-08-08 13:55:00|10309.3|10304.3|10303.2|10298.2|10309.3|10304.3|10303.2|10298.2|129
1723125600000|2024-08-08 14:00:00|10303|10298|10302.2|10297.2|10307.3|10302.3|10302|10297|102
1723125900000|2024-08-08 14:05:00|10302.1|10297.1|10303.3|10298.3|10305.2|10300.2|10300.9|10295.9|94
1723126200000|2024-08-08 14:10:00|10303.2|10298.2|10300.2|10295.2|10304.9|10299.9|10298.6|10293.6|111
1723126500000|2024-08-08 14:15:00|10300.1|10295.1|10303.2|10298.2|10304|10299|10300.1|10295.1|86
1723126800000|2024-08-08 14:20:00|10303.1|10298.1|10303.9|10298.9|10305.2|10300.2|10302.3|10297.3|54
1723127100000|2024-08-08 14:25:00|10303.8|10298.8|10301.6|10296.6|10304.9|10299.9|10300.5|10295.5|51
1723127400000|2024-08-08 14:30:00|10301.5|10296.5|10300.7|10295.7|10302.4|10297.4|10299.9|10294.9|73
1723127700000|2024-08-08 14:35:00|10300.8|10295.8|10301.6|10296.6|10303.1|10298.1|10300.2|10295.2|44
1723128000000|2024-08-08 14:40:00|10301.5|10296.5|10302.1|10297.1|10304.3|10299.3|10301.5|10296.5|66
1723128300000|2024-08-08 14:45:00|10302.2|10297.2|10301.4|10296.4|10303.9|10298.9|10301|10296|63
1723128600000|2024-08-08 14:50:00|10301.2|10296.2|10297.7|10292.7|10302.3|10297.3|10296.2|10291.2|73
1723128900000|2024-08-08 14:55:00|10297.8|10292.8|10297.7|10292.7|10297.9|10292.9|10295.2|10290.2|88
1723129200000|2024-08-08 15:00:00|10297.9|10292.9|10292.5|10287.5|10298.3|10293.3|10292.1|10287.1|156
1723129500000|2024-08-08 15:05:00|10292.4|10287.4|10291.4|10286.4|10292.7|10287.7|10290.4|10285.4|66
1723129800000|2024-08-08 15:10:00|10291.6|10286.6|10294.5|10289.5|10294.5|10289.5|10290.9|10285.9|101
1723130100000|2024-08-08 15:15:00|10294.4|10289.4|10294.5|10289.5|10295.2|10290.2|10293.4|10288.4|106
1723130400000|2024-08-08 15:20:00|10294.2|10289.2|10294.1|10289.1|10296.2|10291.2|10293.4|10288.4|82
1723130700000|2024-08-08 15:25:00|10293.9|10288.9|10296|10291|10296.2|10291.2|10292.1|10287.1|50
1723131000000|2024-08-08 15:30:00|10295.7|10290.7|10295.2|10290.2|10295.7|10290.7|10293.1|10288.1|40
1723131300000|2024-08-08 15:35:00|10295.1|10290.1|10294.9|10289.9|10295.6|10290.6|10292.9|10287.9|63
1723131600000|2024-08-08 15:40:00|10294.7|10289.7|10293.9|10288.9|10294.7|10289.7|10292.1|10287.1|73
1723131900000|2024-08-08 15:45:00|10294|10289|10292|10287|10294.1|10289.1|10290.8|10285.8|32
1723132200000|2024-08-08 15:50:00|10291.9|10286.9|10290.2|10285.2|10292.1|10287.1|10288.4|10283.4|41
1723132500000|2024-08-08 15:55:00|10290.1|10285.1|10289.2|10284.2|10290.7|10285.7|10288.6|10283.6|16
1723132800000|2024-08-08 16:00:00|10289.1|10284.1|10288.9|10283.9|10289.6|10284.6|10287.9|10282.9|95
1723133100000|2024-08-08 16:05:00|10288.7|10283.7|10290.7|10285.7|10291.1|10286.1|10288.7|10283.7|62
1723133400000|2024-08-08 16:10:00|10290.6|10285.6|10292.4|10287.4|10293.2|10288.2|10289.9|10284.9|21
1723133700000|2024-08-08 16:15:00|10292.5|10287.5|10294.7|10289.7|10295.4|10290.4|10292.4|10287.4|19
1723134000000|2024-08-08 16:20:00|10294.9|10289.9|10293.9|10288.9|10295.2|10290.2|10293.6|10288.6|33
1723134300000|2024-08-08 16:25:00|10294|10289|10294.9|10289.9|10295.7|10290.7|10293.6|10288.6|17
1723134600000|2024-08-08 16:30:00|10295.1|10290.1|10294.4|10289.4|10295.6|10290.6|10293.7|10288.7|17
1723134900000|2024-08-08 16:35:00|10294.5|10289.5|10295.5|10290.5|10295.7|10290.7|10293.4|10288.4|25
1723135200000|2024-08-08 16:40:00|10295.4|10290.4|10293.9|10288.9|10296.2|10291.2|10293.4|10288.4|13
1723135500000|2024-08-08 16:45:00|10293.7|10288.7|10292.6|10287.6|10293.7|10288.7|10292.2|10287.2|23
1723135800000|2024-08-08 16:50:00|10292.9|10287.9|10292.6|10287.6|10293.7|10288.7|10292.2|10287.2|11
1723136100000|2024-08-08 16:55:00|10292.8|10287.8|10293.2|10288.2|10294.4|10289.4|10292.2|10287.2|31
1723136400000|2024-08-08 17:00:00|10293.1|10288.1|10292.5|10287.5|10294.5|10289.5|10282|10277|201
1723136700000|2024-08-08 17:05:00|10292.9|10287.9|10291.6|10286.6|10295.2|10290.2|10291.4|10286.4|75
1723137000000|2024-08-08 17:10:00|10291.5|10286.5|10290.7|10285.7|10293.2|10288.2|10289.4|10284.4|20
1723137300000|2024-08-08 17:15:00|10290.9|10285.9|10290.1|10285.1|10291.2|10286.2|10289.8|10284.8|12
1723137600000|2024-08-08 17:20:00|10290.2|10285.2|10289.2|10284.2|10291.2|10286.2|10288.8|10283.8|43
1723137900000|2024-08-08 17:25:00|10289.1|10284.1|10288.6|10283.6|10289.6|10284.6|10287.7|10282.7|38
1723138200000|2024-08-08 17:30:00|10288.4|10283.4|10288.7|10283.7|10290.1|10285.1|10288.2|10283.2|19
1723138500000|2024-08-08 17:35:00|10288.5|10283.5|10291.2|10286.2|10291.5|10286.5|10288.5|10283.5|9
1723138800000|2024-08-08 17:40:00|10291.3|10286.3|10292.2|10287.2|10292.3|10287.3|10290.4|10285.4|6
1723139100000|2024-08-08 17:45:00|10292.1|10287.1|10291.4|10286.4|10292.3|10287.3|10290.8|10285.8|19
1723139400000|2024-08-08 17:50:00|10291.6|10286.6|10292.7|10287.7|10292.9|10287.9|10291.4|10286.4|59
1723139700000|2024-08-08 17:55:00|10292.4|10287.4|10291.6|10286.6|10292.9|10287.9|10291.5|10286.5|18
1723140000000|2024-08-08 18:00:00|10291.5|10286.5|10291.3|10286.3|10291.9|10286.9|10290.7|10285.7|15
1723140300000|2024-08-08 18:05:00|10291.4|10286.4|10292.1|10287.1|10293.2|10288.2|10291.3|10286.3|61
1723140600000|2024-08-08 18:10:00|10292|10287|10290|10285|10292|10287|10289.3|10284.3|19
1723140900000|2024-08-08 18:15:00|10289.9|10284.9|10291.7|10286.7|10291.9|10286.9|10289.8|10284.8|12
1723141200000|2024-08-08 18:20:00|10291.9|10286.9|10291.4|10286.4|10292.5|10287.5|10291|10286|35
1723141500000|2024-08-08 18:25:00|10291.5|10286.5|10290.2|10285.2|10292.2|10287.2|10290.1|10285.1|31
1723141800000|2024-08-08 18:30:00|10290|10285|10289.2|10284.2|10290.2|10285.2|10288.7|10283.7|22
1723142100000|2024-08-08 18:35:00|10289.3|10284.3|10288.7|10283.7|10289.4|10284.4|10288.2|10283.2|31
1723142400000|2024-08-08 18:40:00|10288.5|10283.5|10289.2|10284.2|10289.5|10284.5|10288.3|10283.3|17
1723142700000|2024-08-08 18:45:00|10289.3|10284.3|10287|10282|10289.7|10284.7|10286.8|10281.8|23
1723143000000|2024-08-08 18:50:00|10287.2|10282.2|10288|10283|10288|10283|10287.2|10282.2|35
1723143300000|2024-08-08 18:55:00|10288.2|10283.2|10285.2|10280.2|10288.2|10283.2|10285.1|10280.1|167
1723143600000|2024-08-08 19:00:00|10285.3|10280.3|10288.3|10283.3|10288.4|10283.4|10285.3|10280.3|28
1723143900000|2024-08-08 19:05:00|10288.2|10283.2|10286.9|10281.9|10288.6|10283.6|10286.7|10281.7|2
1723144200000|2024-08-08 19:10:00|10287|10282|10287.4|10282.4|10287.8|10282.8|10286.3|10281.3|4
1723144500000|2024-08-08 19:15:00|10287.2|10282.2|10286.4|10281.4|10287.4|10282.4|10285.5|10280.5|17
1723144800000|2024-08-08 19:20:00|10286.2|10281.2|10286.7|10281.7|10287.4|10282.4|10286.2|10281.2|36
1723145100000|2024-08-08 19:25:00|10286.8|10281.8|10286|10281|10287|10282|10285.8|10280.8|24
1723145400000|2024-08-08 19:30:00|10286.3|10281.3|10286.7|10281.7|10287|10282|10286.3|10281.3|9
1723145700000|2024-08-08 19:35:00|10286.6|10281.6|10286.8|10281.8|10287|10282|10286.2|10281.2|6
1723146000000|2024-08-08 19:40:00|10286.9|10281.9|10286.2|10281.2|10287|10282|10285.5|10280.5|11
1723146300000|2024-08-08 19:45:00|10286.3|10281.3|10286.3|10281.3|10286.4|10281.4|10285.4|10280.4|13
1723146600000|2024-08-08 19:50:00|10286.2|10281.2|10286.7|10281.7|10287|10282|10286.2|10281.2|18
1723146900000|2024-08-08 19:55:00|10286.8|10281.8|10286.2|10281.2|10287.2|10282.2|10286|10281|82
1723147200000|2024-08-08 20:00:00|10286.1|10281.1|10285.7|10280.7|10286.2|10281.2|10284.9|10279.9|12
1723147500000|2024-08-08 20:05:00|10285.8|10280.8|10285.3|10280.3|10285.8|10280.8|10285.3|10280.3|7
1723147800000|2024-08-08 20:10:00|10285.4|10280.4|10284.5|10279.5|10285.7|10280.7|10284.2|10279.2|18
1723148100000|2024-08-08 20:15:00|10284.3|10279.3|10285.2|10280.2|10285.2|10280.2|10284.3|10279.3|5
1723148400000|2024-08-08 20:20:00|10285.3|10280.3|10285.3|10280.3|10285.8|10280.8|10285.3|10280.3|2
1723148700000|2024-08-08 20:25:00|10285.4|10280.4|10285.8|10280.8|10285.8|10280.8|10285.4|10280.4|7
1723149000000|2024-08-08 20:30:00|10286.1|10281.1|10285.6|10280.6|10286.3|10281.3|10285.4|10280.4|21
1723149300000|2024-08-08 20:35:00|10285.4|10280.4|10285.2|10280.2|10285.6|10280.6|10284.8|10279.8|3
1723149600000|2024-08-08 20:40:00|10285.3|10280.3|10285.9|10280.9|10286.1|10281.1|10285.3|10280.3|7
1723149900000|2024-08-08 20:45:00|10285.8|10280.8|10286.2|10281.2|10286.3|10281.3|10285.7|10280.7|8
1723150200000|2024-08-08 20:50:00|10286.1|10281.1|10286.3|10281.3|10286.3|10281.3|10285.9|10280.9|2
1723150500000|2024-08-08 20:55:00|10286.4|10281.4|10290.2|10281.2|10290.2|10281.6|10285.4|10280.4|4
1723150800000|2024-08-08 21:00:00|10297.3|10288.3|10297.3|10288.3|10297.3|10288.3|10297.3|10288.3|0
1723161600000|2024-08-09 00:00:00|10292.9|10287.9|10291.8|10286.8|10294.7|10289.7|10291.3|10286.3|127
1723161900000|2024-08-09 00:05:00|10291.9|10286.9|10292.5|10287.5|10292.6|10287.6|10290.9|10285.9|52
1723162200000|2024-08-09 00:10:00|10292.6|10287.6|10291.5|10286.5|10292.6|10287.6|10290.4|10285.4|37
1723162500000|2024-08-09 00:15:00|10291.4|10286.4|10293.2|10288.2|10293.2|10288.2|10290.5|10285.5|90
1723162800000|2024-08-09 00:20:00|10293.3|10288.3|10291.3|10286.3|10293.4|10288.4|10291.1|10286.1|36
1723163100000|2024-08-09 00:25:00|10291.4|10286.4|10291.6|10286.6|10291.6|10286.6|10289.7|10284.7|17
1723163400000|2024-08-09 00:30:00|10291.5|10286.5|10290.4|10285.4|10292.6|10287.6|10290.2|10285.2|17
1723163700000|2024-08-09 00:35:00|10290.5|10285.5|10291.8|10286.8|10292|10287|10290.2|10285.2|19
1723164000000|2024-08-09 00:40:00|10291.5|10286.5|10290.4|10285.4|10292.1|10287.1|10290.1|10285.1|3
1723164300000|2024-08-09 00:45:00|10290.5|10285.5|10291.1|10286.1|10292.5|10287.5|10290.1|10285.1|25
1723164600000|2024-08-09 00:50:00|10290.9|10285.9|10292.7|10287.7|10293.2|10288.2|10290.5|10285.5|9
1723164900000|2024-08-09 00:55:00|10292.8|10287.8|10293.1|10288.1|10294.8|10289.8|10292.3|10287.3|14
1723165200000|2024-08-09 01:00:00|10293.2|10288.2|10291.4|10286.4|10293.2|10288.2|10291|10286|21
1723165500000|2024-08-09 01:05:00|10291.3|10286.3|10293.1|10288.1|10293.1|10288.1|10290.7|10285.7|7
1723165800000|2024-08-09 01:10:00|10293.4|10288.4|10293.1|10288.1|10294.1|10289.1|10292.4|10287.4|14
1723166100000|2024-08-09 01:15:00|10293|10288|10290.9|10285.9|10293.3|10288.3|10290.9|10285.9|3
1723166400000|2024-08-09 01:20:00|10290.8|10285.8|10289.3|10284.3|10290.8|10285.8|10289|10284|6
1723166700000|2024-08-09 01:25:00|10289.2|10284.2|10287.8|10282.8|10289.8|10284.8|10287|10282|6
1723167000000|2024-08-09 01:30:00|10288.1|10283.1|10287.3|10282.3|10288.4|10283.4|10286.4|10281.4|24
1723167300000|2024-08-09 01:35:00|10287.2|10282.2|10286.7|10281.7|10287.3|10282.3|10285.4|10280.4|24
1723167600000|2024-08-09 01:40:00|10286.8|10281.8|10285.9|10280.9|10287.3|10282.3|10285.6|10280.6|5
1723167900000|2024-08-09 01:45:00|10286.1|10281.1|10285.8|10280.8|10288|10283|10285.6|10280.6|14
1723168200000|2024-08-09 01:50:00|10285.7|10280.7|10286.4|10281.4|10286.8|10281.8|10284.5|10279.5|20
1723168500000|2024-08-09 01:55:00|10286.6|10281.6|10284.6|10279.6|10286.9|10281.9|10284.4|10279.4|8
1723168800000|2024-08-09 02:00:00|10284.7|10279.7|10285.3|10280.3|10286.2|10281.2|10283.7|10278.7|26
1723169100000|2024-08-09 02:05:00|10285.2|10280.2|10285.8|10280.8|10285.8|10280.8|10284.6|10279.6|3
1723169400000|2024-08-09 02:10:00|10285.7|10280.7|10286.9|10281.9|10287.4|10282.4|10285|10280|12
1723169700000|2024-08-09 02:15:00|10286.8|10281.8|10286.6|10281.6|10286.9|10281.9|10285.5|10280.5|17
1723170000000|2024-08-09 02:20:00|10286.4|10281.4|10283.1|10278.1|10286.4|10281.4|10282.9|10277.9|34
1723170300000|2024-08-09 02:25:00|10282.9|10277.9|10282.1|10277.1|10283.1|10278.1|10281.6|10276.6|25
1723170600000|2024-08-09 02:30:00|10282|10277|10283|10278|10284.8|10279.8|10282|10277|14
1723170900000|2024-08-09 02:35:00|10283.1|10278.1|10284.6|10279.6|10284.9|10279.9|10282.9|10277.9|11
1723171200000|2024-08-09 02:40:00|10284.7|10279.7|10282.6|10277.6|10284.8|10279.8|10282.1|10277.1|8
1723171500000|2024-08-09 02:45:00|10282.8|10277.8|10283.4|10278.4|10283.6|10278.6|10281.6|10276.6|10
1723171800000|2024-08-09 02:50:00|10283.5|10278.5|10283.6|10278.6|10284.5|10279.5|10283.2|10278.2|13
1723172100000|2024-08-09 02:55:00|10283.5|10278.5|10285.9|10280.9|10286.4|10281.4|10283.5|10278.5|7
1723172400000|2024-08-09 03:00:00|10285.8|10280.8|10285.4|10280.4|10287.1|10282.1|10285.3|10280.3|14
1723172700000|2024-08-09 03:05:00|10285.5|10280.5|10284.9|10279.9|10285.7|10280.7|10284.4|10279.4|4
1723173000000|2024-08-09 03:10:00|10285|10280|10283.9|10278.9|10285.3|10280.3|10283.7|10278.7|9
1723173300000|2024-08-09 03:15:00|10283.8|10278.8|10283.3|10278.3|10283.8|10278.8|10283.1|10278.1|3
1723173600000|2024-08-09 03:20:00|10283.4|10278.4|10282.7|10277.7|10283.4|10278.4|10282|10277|15
1723173900000|2024-08-09 03:25:00|10282.8|10277.8|10283.1|10278.1|10283.8|10278.8|10282.8|10277.8|16
1723174200000|2024-08-09 03:30:00|10282.8|10277.8|10281.9|10276.9|10282.9|10277.9|10281.6|10276.6|5
1723174500000|2024-08-09 03:35:00|10282|10277|10282.3|10277.3|10282.9|10277.9|10281.9|10276.9|5
1723174800000|2024-08-09 03:40:00|10282.4|10277.4|10280.8|10275.8|10282.4|10277.4|10280.5|10275.5|5
1723175100000|2024-08-09 03:45:00|10280.7|10275.7|10282.5|10277.5|10282.7|10277.7|10280.4|10275.4|10
1723175400000|2024-08-09 03:50:00|10282.6|10277.6|10281.5|10276.5|10282.7|10277.7|10281.4|10276.4|6
1723175700000|2024-08-09 03:55:00|10281.6|10276.6|10281.4|10276.4|10282.6|10277.6|10281|10276|0
1723176000000|2024-08-09 04:00:00|10281.5|10276.5|10281|10276|10281.6|10276.6|10279.9|10274.9|3
1723176300000|2024-08-09 04:05:00|10281.1|10276.1|10281.5|10276.5|10281.7|10276.7|10280.8|10275.8|6
1723176600000|2024-08-09 04:10:00|10281.4|10276.4|10281.4|10276.4|10281.4|10276.4|10280.5|10275.5|4
1723176900000|2024-08-09 04:15:00|10281.3|10276.3|10281.9|10276.9|10282.9|10277.9|10281.3|10276.3|12
1723177200000|2024-08-09 04:20:00|10281.7|10276.7|10282.4|10277.4|10282.4|10277.4|10280.6|10275.6|1
1723177500000|2024-08-09 04:25:00|10282.5|10277.5|10283|10278|10283.4|10278.4|10282.1|10277.1|6
1723177800000|2024-08-09 04:30:00|10282.9|10277.9|10282.9|10277.9|10283.4|10278.4|10281.4|10276.4|18
1723178100000|2024-08-09 04:35:00|10282.8|10277.8|10282.4|10277.4|10282.9|10277.9|10281.5|10276.5|2
1723178400000|2024-08-09 04:40:00|10282.3|10277.3|10281.2|10276.2|10282.4|10277.4|10279.8|10274.8|8
1723178700000|2024-08-09 04:45:00|10281|10276|10282.8|10277.8|10282.9|10277.9|10281|10276|3
1723179000000|2024-08-09 04:50:00|10282.9|10277.9|10281.8|10276.8|10282.9|10277.9|10281.3|10276.3|6
1723179300000|2024-08-09 04:55:00|10281.9|10276.9|10281.5|10276.5|10282.4|10277.4|10280.4|10275.4|26
1723179600000|2024-08-09 05:00:00|10281.4|10276.4|10280.4|10275.4|10282.1|10277.1|10280.3|10275.3|17
1723179900000|2024-08-09 05:05:00|10280.6|10275.6|10279.9|10274.9|10281.6|10276.6|10279.8|10274.8|172
1723180200000|2024-08-09 05:10:00|10280|10275|10280.4|10275.4|10281.4|10276.4|10279.5|10274.5|17
1723180500000|2024-08-09 05:15:00|10280.7|10275.7|10281.2|10276.2|10281.4|10276.4|10279.9|10274.9|37
1723180800000|2024-08-09 05:20:00|10281|10276|10282|10277|10282.4|10277.4|10279.9|10274.9|6
1723181100000|2024-08-09 05:25:00|10282.1|10277.1|10281.6|10276.6|10283.4|10278.4|10281.6|10276.6|17
1723181400000|2024-08-09 05:30:00|10281.8|10276.8|10282.9|10277.9|10283.4|10278.4|10281|10276|5
1723181700000|2024-08-09 05:35:00|10282.8|10277.8|10282.2|10277.2|10283.4|10278.4|10281.9|10276.9|5
1723182000000|2024-08-09 05:40:00|10282|10277|10282.4|10277.4|10282.9|10277.9|10281.4|10276.4|9
1723182300000|2024-08-09 05:45:00|10282.3|10277.3|10282.9|10277.9|10282.9|10277.9|10280.9|10275.9|6
1723182600000|2024-08-09 05:50:00|10282.8|10277.8|10282.8|10277.8|10283.2|10278.2|10281.4|10276.4|10
1723182900000|2024-08-09 05:55:00|10282.5|10277.5|10282.9|10277.9|10283.1|10278.1|10281.4|10276.4|10
1723183200000|2024-08-09 06:00:00|10283|10278|10279.2|10274.2|10283.8|10278.8|10279.2|10274.2|15
1723183500000|2024-08-09 06:05:00|10278.9|10273.9|10280.4|10275.4|10280.7|10275.7|10278.4|10273.4|46
1723183800000|2024-08-09 06:10:00|10280.5|10275.5|10282.2|10277.2|10282.5|10277.5|10279.4|10274.4|8
1723184100000|2024-08-09 06:15:00|10281.9|10276.9|10281.5|10276.5|10282.5|10277.5|10280|10275|16
1723184400000|2024-08-09 06:20:00|10281.4|10276.4|10281.2|10276.2|10281.5|10276.5|10280|10275|8
1723184700000|2024-08-09 06:25:00|10280.9|10275.9|10279.5|10274.5|10281.5|10276.5|10279|10274|41
1723185000000|2024-08-09 06:30:00|10279.4|10274.4|10278.4|10273.4|10280.6|10275.6|10278.4|10273.4|21
1723185300000|2024-08-09 06:35:00|10278.2|10273.2|10278.4|10273.4|10278.7|10273.7|10277.2|10272.2|17
1723185600000|2024-08-09 06:40:00|10278.7|10273.7|10278|10273|10278.9|10273.9|10277.6|10272.6|16
1723185900000|2024-08-09 06:45:00|10277.8|10272.8|10278|10273|10278.2|10273.2|10277|10272|63
1723186200000|2024-08-09 06:50:00|10278.1|10273.1|10278.4|10273.4|10279.1|10274.1|10278|10273|19
1723186500000|2024-08-09 06:55:00|10278.3|10273.3|10277.1|10272.1|10278.4|10273.4|10276.7|10271.7|25
1723186800000|2024-08-09 07:00:00|10277|10272|10276.3|10271.3|10278.6|10273.6|10275.7|10270.7|82
1723187100000|2024-08-09 07:05:00|10276.4|10271.4|10275.8|10270.8|10277.4|10272.4|10274.6|10269.6|34
1723187400000|2024-08-09 07:10:00|10275.4|10270.4|10276.7|10271.7|10276.9|10271.9|10275|10270|47
1723187700000|2024-08-09 07:15:00|10276.8|10271.8|10276.8|10271.8|10278.2|10273.2|10275.6|10270.6|22
1723188000000|2024-08-09 07:20:00|10276.7|10271.7|10276.8|10271.8|10278|10273|10276.3|10271.3|24
1723188300000|2024-08-09 07:25:00|10276.7|10271.7|10277.4|10272.4|10278.5|10273.5|10276.3|10271.3|23
1723188600000|2024-08-09 07:30:00|10277.7|10272.7|10280.3|10275.3|10280.7|10275.7|10277.1|10272.1|30
1723188900000|2024-08-09 07:35:00|10279.9|10274.9|10280.5|10275.5|10280.9|10275.9|10279.2|10274.2|25
1723189200000|2024-08-09 07:40:00|10280.9|10275.9|10281.2|10276.2|10281.2|10276.2|10280|10275|16
1723189500000|2024-08-09 07:45:00|10281.4|10276.4|10282.7|10277.7|10282.9|10277.9|10280.8|10275.8|5
1723189800000|2024-08-09 07:50:00|10282.8|10277.8|10280.4|10275.4|10282.8|10277.8|10279.9|10274.9|16
1723190100000|2024-08-09 07:55:00|10280.3|10275.3|10282.2|10277.2|10283.2|10278.2|10280|10275|26
1723190400000|2024-08-09 08:00:00|10282.5|10277.5|10284.2|10279.2|10284.5|10279.5|10282.4|10277.4|36
1723190700000|2024-08-09 08:05:00|10284|10279|10282.8|10277.8|10284.3|10279.3|10282.7|10277.7|10
1723191000000|2024-08-09 08:10:00|10282.7|10277.7|10283.4|10278.4|10285.2|10280.2|10282.2|10277.2|37
1723191300000|2024-08-09 08:15:00|10283.3|10278.3|10283|10278|10284.3|10279.3|10281.4|10276.4|13
1723191600000|2024-08-09 08:20:00|10282.9|10277.9|10284.2|10279.2|10284.3|10279.3|10282.7|10277.7|21
1723191900000|2024-08-09 08:25:00|10284.1|10279.1|10283|10278|10285.2|10280.2|10282.9|10277.9|13
1723192200000|2024-08-09 08:30:00|10282.9|10277.9|10282.7|10277.7|10283.2|10278.2|10280.8|10275.8|17
1723192500000|2024-08-09 08:35:00|10282.8|10277.8|10284.2|10279.2|10284.5|10279.5|10282.6|10277.6|22
1723192800000|2024-08-09 08:40:00|10284.3|10279.3|10284.4|10279.4|10285.7|10280.7|10283.5|10278.5|18
1723193100000|2024-08-09 08:45:00|10284.3|10279.3|10284.7|10279.7|10286.3|10281.3|10284.3|10279.3|8
1723193400000|2024-08-09 08:50:00|10284.8|10279.8|10287.1|10282.1|10287.5|10282.5|10284.7|10279.7|8
1723193700000|2024-08-09 08:55:00|10286.8|10281.8|10284.5|10279.5|10287.3|10282.3|10284.3|10279.3|9
1723194000000|2024-08-09 09:00:00|10284.6|10279.6|10283|10278|10284.8|10279.8|10282.7|10277.7|13
1723194300000|2024-08-09 09:05:00|10283.2|10278.2|10283.1|10278.1|10284.7|10279.7|10283|10278|15
1723194600000|2024-08-09 09:10:00|10283|10278|10282.8|10277.8|10283.1|10278.1|10281.8|10276.8|12
1723194900000|2024-08-09 09:15:00|10283|10278|10282.8|10277.8|10283.8|10278.8|10282.5|10277.5|13
1723195200000|2024-08-09 09:20:00|10282.9|10277.9|10282.6|10277.6|10283.8|10278.8|10281.8|10276.8|13
1723195500000|2024-08-09 09:25:00|10282.5|10277.5|10281.3|10276.3|10283.2|10278.2|10281.1|10276.1|4
1723195800000|2024-08-09 09:30:00|10281.2|10276.2|10280.7|10275.7|10281.3|10276.3|10280|10275|17
1723196100000|2024-08-09 09:35:00|10280.6|10275.6|10281.3|10276.3|10281.3|10276.3|10279.7|10274.7|4
1723196400000|2024-08-09 09:40:00|10281.5|10276.5|10282.1|10277.1|10283.3|10278.3|10281.4|10276.4|14
1723196700000|2024-08-09 09:45:00|10281.8|10276.8|10283.7|10278.7|10283.7|10278.7|10281.8|10276.8|11
1723197000000|2024-08-09 09:50:00|10283.6|10278.6|10284.5|10279.5|10285.6|10280.6|10283.6|10278.6|13
1723197300000|2024-08-09 09:55:00|10284.4|10279.4|10284.5|10279.5|10285.3|10280.3|10284.2|10279.2|7
1723197600000|2024-08-09 10:00:00|10284.3|10279.3|10285.9|10280.9|10286.1|10281.1|10284.3|10279.3|7
1723197900000|2024-08-09 10:05:00|10286|10281|10287.3|10282.3|10287.5|10282.5|10285.5|10280.5|1
1723198200000|2024-08-09 10:10:00|10287.2|10282.2|10284.5|10279.5|10287.4|10282.4|10284.1|10279.1|8
1723198500000|2024-08-09 10:15:00|10284.6|10279.6|10283.2|10278.2|10285|10280|10283.2|10278.2|11
1723198800000|2024-08-09 10:20:00|10283.3|10278.3|10286|10281|10286.1|10281.1|10282.7|10277.7|5
1723199100000|2024-08-09 10:25:00|10286.1|10281.1|10286.1|10281.1|10287.1|10282.1|10285.2|10280.2|23
1723199400000|2024-08-09 10:30:00|10286.3|10281.3|10282.9|10277.9|10286.3|10281.3|10282.8|10277.8|10
1723199700000|2024-08-09 10:35:00|10283|10278|10284.1|10279.1|10284.7|10279.7|10283|10278|2
1723200000000|2024-08-09 10:40:00|10284|10279|10284.3|10279.3|10284.8|10279.8|10283.5|10278.5|5
1723200300000|2024-08-09 10:45:00|10284.4|10279.4|10285.8|10280.8|10286.2|10281.2|10284.4|10279.4|21
1723200600000|2024-08-09 10:50:00|10286.1|10281.1|10286.5|10281.5|10287.4|10282.4|10285.8|10280.8|22
1723200900000|2024-08-09 10:55:00|10286.4|10281.4|10286.9|10281.9|10286.9|10281.9|10285.3|10280.3|33
1723201200000|2024-08-09 11:00:00|10287|10282|10284.6|10279.6|10287.4|10282.4|10284.3|10279.3|34
1723201500000|2024-08-09 11:05:00|10284.5|10279.5|10284.8|10279.8|10285.8|10280.8|10284.3|10279.3|10
1723201800000|2024-08-09 11:10:00|10284.6|10279.6|10284.1|10279.1|10285.9|10280.9|10282.9|10277.9|16
1723202100000|2024-08-09 11:15:00|10283.9|10278.9|10286.1|10281.1|10286.4|10281.4|10283.9|10278.9|5
1723202400000|2024-08-09 11:20:00|10286.3|10281.3|10286.6|10281.6|10286.6|10281.6|10284.8|10279.8|20
1723202700000|2024-08-09 11:25:00|10286.5|10281.5|10287.8|10282.8|10288.1|10283.1|10286.3|10281.3|38
1723203000000|2024-08-09 11:30:00|10287.6|10282.6|10286.4|10281.4|10287.6|10282.6|10285.6|10280.6|16
1723203300000|2024-08-09 11:35:00|10286.3|10281.3|10286.1|10281.1|10286.8|10281.8|10285.1|10280.1|4
1723203600000|2024-08-09 11:40:00|10286|10281|10286.9|10281.9|10286.9|10281.9|10285.3|10280.3|19
1723203900000|2024-08-09 11:45:00|10287.1|10282.1|10289.8|10284.8|10289.8|10284.8|10287.1|10282.1|38
1723204200000|2024-08-09 11:50:00|10289.9|10284.9|10286.6|10281.6|10289.9|10284.9|10285.9|10280.9|14
1723204500000|2024-08-09 11:55:00|10286.9|10281.9|10286.8|10281.8|10288|10283|10286.5|10281.5|9
1723204800000|2024-08-09 12:00:00|10286.9|10281.9|10286.1|10281.1|10288|10283|10285.9|10280.9|17
1723205100000|2024-08-09 12:05:00|10286.2|10281.2|10284.8|10279.8|10286.2|10281.2|10282.9|10277.9|90
1723205400000|2024-08-09 12:10:00|10284.7|10279.7|10285.4|10280.4|10285.8|10280.8|10284.3|10279.3|16
1723205700000|2024-08-09 12:15:00|10285.6|10280.6|10288.1|10283.1|10288.4|10283.4|10285.6|10280.6|24
1723206000000|2024-08-09 12:20:00|10287.9|10282.9|10287.3|10282.3|10287.9|10282.9|10284.9|10279.9|30
1723206300000|2024-08-09 12:25:00|10287.2|10282.2|10284.8|10279.8|10287.3|10282.3|10283.9|10278.9|159
1723206600000|2024-08-09 12:30:00|10285.1|10280.1|10285.8|10280.8|10286.3|10281.3|10282.4|10277.4|115
1723206900000|2024-08-09 12:35:00|10285.6|10280.6|10287.4|10282.4|10287.6|10282.6|10284.3|10279.3|74
1723207200000|2024-08-09 12:40:00|10287.3|10282.3|10287.9|10282.9|10288.3|10283.3|10285.3|10280.3|55
1723207500000|2024-08-09 12:45:00|10288|10283|10286.8|10281.8|10288.3|10283.3|10285.9|10280.9|48
1723207800000|2024-08-09 12:50:00|10286.4|10281.4|10286.1|10281.1|10286.7|10281.7|10285|10280|20
1723208100000|2024-08-09 12:55:00|10285.9|10280.9|10286.7|10281.7|10286.9|10281.9|10284.9|10279.9|11
1723208400000|2024-08-09 13:00:00|10286.6|10281.6|10286.2|10281.2|10288.3|10283.3|10285|10280|37
1723208700000|2024-08-09 13:05:00|10286.3|10281.3|10286.2|10281.2|10286.8|10281.8|10284.4|10279.4|45
1723209000000|2024-08-09 13:10:00|10286.1|10281.1|10283.8|10278.8|10286.7|10281.7|10283.4|10278.4|48
1723209300000|2024-08-09 13:15:00|10283.7|10278.7|10281.1|10276.1|10283.9|10278.9|10280.9|10275.9|34
1723209600000|2024-08-09 13:20:00|10280.9|10275.9|10277.6|10272.6|10281.9|10276.9|10277.4|10272.4|38
1723209900000|2024-08-09 13:25:00|10277.4|10272.4|10276.9|10271.9|10278.5|10273.5|10276.6|10271.6|54
1723210200000|2024-08-09 13:30:00|10276.8|10271.8|10280.4|10275.4|10280.5|10275.5|10275.9|10270.9|47
1723210500000|2024-08-09 13:35:00|10280.3|10275.3|10281.6|10276.6|10281.6|10276.6|10279.8|10274.8|80
1723210800000|2024-08-09 13:40:00|10281.4|10276.4|10278.5|10273.5|10281.9|10276.9|10278.3|10273.3|96
1723211100000|2024-08-09 13:45:00|10278.4|10273.4|10280.1|10275.1|10280.1|10275.1|10277.9|10272.9|34
1723211400000|2024-08-09 13:50:00|10280.2|10275.2|10278.7|10273.7|10280.6|10275.6|10278.5|10273.5|33
1723211700000|2024-08-09 13:55:00|10279|10274|10277.9|10272.9|10280.2|10275.2|10277.8|10272.8|71
1723212000000|2024-08-09 14:00:00|10278|10273|10275.8|10270.8|10278|10273|10275.1|10270.1|81
1723212300000|2024-08-09 14:05:00|10275.7|10270.7|10276.7|10271.7|10277.4|10272.4|10275.5|10270.5|52
1723212600000|2024-08-09 14:10:00|10276.9|10271.9|10274.6|10269.6|10277.2|10272.2|10274.2|10269.2|71
1723212900000|2024-08-09 14:15:00|10274.7|10269.7|10270.7|10265.7|10274.7|10269.7|10270.7|10265.7|57
1723213200000|2024-08-09 14:20:00|10270.9|10265.9|10268.2|10263.2|10271.6|10266.6|10267.7|10262.7|89
1723213500000|2024-08-09 14:25:00|10268.1|10263.1|10268.6|10263.6|10270.1|10265.1|10267.2|10262.2|55
1723213800000|2024-08-09 14:30:00|10268.5|10263.5|10270.2|10265.2|10270.2|10265.2|10268|10263|95
1723214100000|2024-08-09 14:35:00|10270.1|10265.1|10272.2|10267.2|10273.2|10268.2|10269.2|10264.2|154
1723214400000|2024-08-09 14:40:00|10272.1|10267.1|10271.7|10266.7|10272.6|10267.6|10269.2|10264.2|111
1723214700000|2024-08-09 14:45:00|10271.6|10266.6|10271.6|10266.6|10272.2|10267.2|10268.3|10263.3|47
1723215000000|2024-08-09 14:50:00|10271.7|10266.7|10271.1|10266.1|10273.1|10268.1|10270.7|10265.7|29
1723215300000|2024-08-09 14:55:00|10271.2|10266.2|10273.3|10268.3|10274.6|10269.6|10271.2|10266.2|49
1723215600000|2024-08-09 15:00:00|10273.5|10268.5|10274.6|10269.6|10276.2|10271.2|10273.4|10268.4|37
1723215900000|2024-08-09 15:05:00|10274.5|10269.5|10274.7|10269.7|10275.1|10270.1|10273.3|10268.3|22
1723216200000|2024-08-09 15:10:00|10274.6|10269.6|10272.2|10267.2|10275.2|10270.2|10271.7|10266.7|31
1723216500000|2024-08-09 15:15:00|10272.5|10267.5|10272.2|10267.2|10273.2|10268.2|10271.2|10266.2|40
1723216800000|2024-08-09 15:20:00|10272.4|10267.4|10271.4|10266.4|10273.6|10268.6|10271.1|10266.1|40
1723217100000|2024-08-09 15:25:00|10271|10266|10272.2|10267.2|10272.2|10267.2|10270.7|10265.7|34
1723217400000|2024-08-09 15:30:00|10272.1|10267.1|10272.1|10267.1|10272.6|10267.6|10271.5|10266.5|12
1723217700000|2024-08-09 15:35:00|10272.2|10267.2|10272.9|10267.9|10273.7|10268.7|10272|10267|15
1723218000000|2024-08-09 15:40:00|10272.7|10267.7|10272.1|10267.1|10272.7|10267.7|10271.2|10266.2|3
1723218300000|2024-08-09 15:45:00|10272|10267|10269.7|10264.7|10272.2|10267.2|10269.7|10264.7|30
1723218600000|2024-08-09 15:50:00|10270.1|10265.1|10269.9|10264.9|10270.6|10265.6|10268.7|10263.7|22
1723218900000|2024-08-09 15:55:00|10269.7|10264.7|10272.2|10267.2|10272.7|10267.7|10269.7|10264.7|39
1723219200000|2024-08-09 16:00:00|10272.5|10267.5|10273.7|10268.7|10273.7|10268.7|10272.4|10267.4|25
1723219500000|2024-08-09 16:05:00|10273.6|10268.6|10274.1|10269.1|10274.2|10269.2|10272.7|10267.7|14
1723219800000|2024-08-09 16:10:00|10274.2|10269.2|10278|10273|10278|10273|10274|10269|31
1723220100000|2024-08-09 16:15:00|10277.9|10272.9|10278.6|10273.6|10278.6|10273.6|10276.2|10271.2|28
1723220400000|2024-08-09 16:20:00|10278.2|10273.2|10278.1|10273.1|10278.6|10273.6|10277.8|10272.8|22
1723220700000|2024-08-09 16:25:00|10278.2|10273.2|10278.5|10273.5|10278.6|10273.6|10277.7|10272.7|3
1723221000000|2024-08-09 16:30:00|10278.6|10273.6|10277.7|10272.7|10278.6|10273.6|10276.7|10271.7|16
1723221300000|2024-08-09 16:35:00|10277.6|10272.6|10277.4|10272.4|10278.2|10273.2|10276.9|10271.9|9
1723221600000|2024-08-09 16:40:00|10277.2|10272.2|10276.7|10271.7|10277.7|10272.7|10276.3|10271.3|22
1723221900000|2024-08-09 16:45:00|10276.6|10271.6|10277.2|10272.2|10277.7|10272.7|10275.7|10270.7|14
1723222200000|2024-08-09 16:50:00|10277.3|10272.3|10278.1|10273.1|10278.9|10273.9|10277.2|10272.2|8
1723222500000|2024-08-09 16:55:00|10278|10273|10278.1|10273.1|10278.1|10273.1|10277.2|10272.2|35
1723222800000|2024-08-09 17:00:00|10278.2|10273.2|10278|10273|10278.6|10273.6|10277.2|10272.2|24
1723223100000|2024-08-09 17:05:00|10278.2|10273.2|10279.2|10274.2|10279.6|10274.6|10278.2|10273.2|28
1723223400000|2024-08-09 17:10:00|10279.4|10274.4|10280.2|10275.2|10281.2|10276.2|10279.2|10274.2|13
1723223700000|2024-08-09 17:15:00|10279.8|10274.8|10279|10274|10280.3|10275.3|10278.3|10273.3|17
1723224000000|2024-08-09 17:20:00|10278.7|10273.7|10278.5|10273.5|10279|10274|10277.7|10272.7|14
1723224300000|2024-08-09 17:25:00|10278.4|10273.4|10277.7|10272.7|10278.5|10273.5|10277.7|10272.7|27
1723224600000|2024-08-09 17:30:00|10277.3|10272.3|10275.2|10270.2|10277.6|10272.6|10275.2|10270.2|11
1723224900000|2024-08-09 17:35:00|10274.9|10269.9|10275.3|10270.3|10275.6|10270.6|10274.7|10269.7|3
1723225200000|2024-08-09 17:40:00|10275.4|10270.4|10275.2|10270.2|10277.1|10272.1|10275.2|10270.2|44
1723225500000|2024-08-09 17:45:00|10275.1|10270.1|10276.5|10271.5|10276.5|10271.5|10275.1|10270.1|6
1723225800000|2024-08-09 17:50:00|10276.7|10271.7|10278.2|10273.2|10278.7|10273.7|10276.7|10271.7|31
1723226100000|2024-08-09 17:55:00|10278.3|10273.3|10278|10273|10278.5|10273.5|10277.5|10272.5|7
1723226400000|2024-08-09 18:00:00|10277.9|10272.9|10278|10273|10278|10273|10277.7|10272.7|14
1723226700000|2024-08-09 18:05:00|10278.1|10273.1|10278.2|10273.2|10279.1|10274.1|10278.1|10273.1|9
1723227000000|2024-08-09 18:10:00|10278.3|10273.3|10278.7|10273.7|10279.8|10274.8|10278.2|10273.2|22
1723227300000|2024-08-09 18:15:00|10278.6|10273.6|10280.7|10275.7|10281.1|10276.1|10277.8|10272.8|23
1723227600000|2024-08-09 18:20:00|10280.6|10275.6|10280|10275|10280.6|10275.6|10279.7|10274.7|22
1723227900000|2024-08-09 18:25:00|10280.4|10275.4|10280.4|10275.4|10281.1|10276.1|10280.4|10275.4|31
1723228200000|2024-08-09 18:30:00|10280.5|10275.5|10280.7|10275.7|10281|10276|10279.5|10274.5|95
1723228500000|2024-08-09 18:35:00|10280.8|10275.8|10280.7|10275.7|10281.1|10276.1|10280.2|10275.2|22
1723228800000|2024-08-09 18:40:00|10280.8|10275.8|10281|10276|10281|10276|10280.7|10275.7|28
1723229100000|2024-08-09 18:45:00|10280.7|10275.7|10279|10274|10280.7|10275.7|10278.7|10273.7|72
1723229400000|2024-08-09 18:50:00|10279.2|10274.2|10279.7|10274.7|10280|10275|10279|10274|91
1723229700000|2024-08-09 18:55:00|10279|10274|10278.5|10273.5|10279.9|10274.9|10278|10273|444
1723230000000|2024-08-09 19:00:00|10278.6|10273.6|10279|10274|10279.5|10274.5|10278.5|10273.5|32
1723230300000|2024-08-09 19:05:00|10278.9|10273.9|10278.2|10273.2|10279|10274|10277.7|10272.7|29
1723230600000|2024-08-09 19:10:00|10278.3|10273.3|10278.5|10273.5|10278.6|10273.6|10278.2|10273.2|27
1723230900000|2024-08-09 19:15:00|10278.4|10273.4|10277.5|10272.5|10278.5|10273.5|10277.4|10272.4|64
1723231200000|2024-08-09 19:20:00|10277.4|10272.4|10278.4|10273.4|10278.7|10273.7|10277.2|10272.2|28
1723231500000|2024-08-09 19:25:00|10278.3|10273.3|10278.4|10273.4|10278.4|10273.4|10278.2|10273.2|4
1723231800000|2024-08-09 19:30:00|10278.5|10273.5|10278.5|10273.5|10278.5|10273.5|10278.2|10273.2|9
1723232100000|2024-08-09 19:35:00|10278.4|10273.4|10279.7|10274.7|10279.7|10274.7|10278.3|10273.3|22
1723232400000|2024-08-09 19:40:00|10279.3|10274.3|10278.7|10273.7|10279.3|10274.3|10278.7|10273.7|8
1723232700000|2024-08-09 19:45:00|10278.8|10273.8|10278.5|10273.5|10279|10274|10278.5|10273.5|10
1723233000000|2024-08-09 19:50:00|10278.7|10273.7|10279.2|10274.2|10279.5|10274.5|10278.7|10273.7|71
1723233300000|2024-08-09 19:55:00|10279.3|10274.3|10278.6|10273.6|10279.3|10274.3|10278.3|10273.3|74
1723233600000|2024-08-09 20:00:00|10278.5|10273.5|10278|10273|10278.9|10273.9|10277.7|10272.7|87
1723233900000|2024-08-09 20:05:00|10277.9|10272.9|10278.5|10273.5|10278.5|10273.5|10277.9|10272.9|0
1723234200000|2024-08-09 20:10:00|10278.6|10273.6|10279|10274|10279.4|10274.4|10278.5|10273.5|3
1723234500000|2024-08-09 20:15:00|10278.9|10273.9|10279|10274|10279|10274|10278.5|10273.5|18
1723234800000|2024-08-09 20:20:00|10279.2|10274.2|10278.9|10273.9|10279.4|10274.4|10278.9|10273.9|9
1723235100000|2024-08-09 20:25:00|10279|10274|10279.4|10274.4|10280|10275|10278.9|10273.9|13
1723235400000|2024-08-09 20:30:00|10279.3|10274.3|10278.5|10273.5|10279.3|10274.3|10278.1|10273.1|13
1723235700000|2024-08-09 20:35:00|10278.7|10273.7|10279|10274|10279|10274|10278.5|10273.5|6
1723236000000|2024-08-09 20:40:00|10279.1|10274.1|10280.5|10275.5|10280.6|10275.6|10279.1|10274.1|3
1723236300000|2024-08-09 20:45:00|10280.4|10275.4|10280.6|10275.6|10280.6|10275.6|10280.1|10275.1|0
1723236600000|2024-08-09 20:50:00|10280.7|10275.7|10280.5|10275.5|10281.5|10276.5|10280.5|10275.5|0
1723236900000|2024-08-09 20:55:00|10280.4|10275.4|10254.6|10245.6|10280.6|10275.6|10253.7|10245.6|19
1723413600000|2024-08-11 22:00:00|10280.2|10275.2|10284.1|10279.1|10297|10292|10279.3|10274.3|26
1723413900000|2024-08-11 22:05:00|10284.2|10279.2|10284.7|10279.7|10285.7|10280.7|10283.5|10278.5|3
1723414200000|2024-08-11 22:10:00|10284.9|10279.9|10285.4|10280.4|10285.4|10280.4|10283.9|10278.9|2
1723414500000|2024-08-11 22:15:00|10285.3|10280.3|10286.2|10281.2|10286.3|10281.3|10284.2|10279.2|0
1723414800000|2024-08-11 22:20:00|10286.1|10281.1|10288.3|10283.3|10288.3|10283.3|10285.7|10280.7|2
1723415100000|2024-08-11 22:25:00|10288.2|10283.2|10288|10283|10288.3|10283.3|10287.4|10282.4|3
1723415400000|2024-08-11 22:30:00|10287.8|10282.8|10286.2|10281.2|10288|10283|10285.9|10280.9|4
1723415700000|2024-08-11 22:35:00|10286.3|10281.3|10285.4|10280.4|10286.7|10281.7|10285.2|10280.2|0
1723416000000|2024-08-11 22:40:00|10285.2|10280.2|10286.2|10281.2|10286.5|10281.5|10285.2|10280.2|2
1723416300000|2024-08-11 22:45:00|10286.3|10281.3|10286.2|10281.2|10286.5|10281.5|10286.1|10281.1|0
1723416600000|2024-08-11 22:50:00|10286|10281|10286|10281|10286.5|10281.5|10285.8|10280.8|2
1723416900000|2024-08-11 22:55:00|10286.1|10281.1|10286.9|10281.9|10286.9|10281.9|10285.7|10280.7|0
1723417200000|2024-08-11 23:00:00|10286.7|10281.7|10286.2|10281.2|10286.9|10281.9|10285.1|10280.1|2
1723417500000|2024-08-11 23:05:00|10286.1|10281.1|10286.6|10281.6|10287.2|10282.2|10286.1|10281.1|1
1723417800000|2024-08-11 23:10:00|10286.5|10281.5|10286.2|10281.2|10286.7|10281.7|10286.1|10281.1|4
1723418100000|2024-08-11 23:15:00|10286.3|10281.3|10286.9|10281.9|10287|10282|10285.8|10280.8|2
1723418400000|2024-08-11 23:20:00|10286.8|10281.8|10286.3|10281.3|10286.9|10281.9|10286.2|10281.2|0
1723418700000|2024-08-11 23:25:00|10286.2|10281.2|10285.9|10280.9|10286.3|10281.3|10285.8|10280.8|0
1723419000000|2024-08-11 23:30:00|10285.8|10280.8|10286.2|10281.2|10286.5|10281.5|10285.8|10280.8|0
1723419300000|2024-08-11 23:35:00|10286.3|10281.3|10285.8|10280.8|10286.3|10281.3|10285.6|10280.6|0
1723419600000|2024-08-11 23:40:00|10285.9|10280.9|10285.6|10280.6|10286.2|10281.2|10285.6|10280.6|0
1723419900000|2024-08-11 23:45:00|10285.5|10280.5|10285.8|10280.8|10285.9|10280.9|10285|10280|1
1723420200000|2024-08-11 23:50:00|10285.9|10280.9|10285.8|10280.8|10286.2|10281.2|10285.5|10280.5|0
1723420500000|2024-08-11 23:55:00|10285.9|10280.9|10286.5|10281.5|10286.5|10281.5|10285.8|10280.8|0
1723420800000|2024-08-12 00:00:00|10286.7|10281.7|10284.9|10279.9|10287.2|10282.2|10284.5|10279.5|48
1723421100000|2024-08-12 00:05:00|10284.8|10279.8|10283.7|10278.7|10284.8|10279.8|10283.6|10278.6|16
1723421400000|2024-08-12 00:10:00|10283.9|10278.9|10282.9|10277.9|10284|10279|10282.9|10277.9|14
1723421700000|2024-08-12 00:15:00|10282.8|10277.8|10281|10276|10282.9|10277.9|10280.9|10275.9|3
1723422000000|2024-08-12 00:20:00|10281.1|10276.1|10282.8|10277.8|10283|10278|10281|10276|10
1723422300000|2024-08-12 00:25:00|10282.6|10277.6|10284.5|10279.5|10284.7|10279.7|10282.5|10277.5|13
1723422600000|2024-08-12 00:30:00|10284.6|10279.6|10283.9|10278.9|10284.8|10279.8|10283.8|10278.8|14
1723422900000|2024-08-12 00:35:00|10284|10279|10283.5|10278.5|10284|10279|10283|10278|49
1723423200000|2024-08-12 00:40:00|10283.3|10278.3|10282|10277|10283.5|10278.5|10281.7|10276.7|5
1723423500000|2024-08-12 00:45:00|10281.9|10276.9|10282.1|10277.1|10282.4|10277.4|10280.7|10275.7|16
1723423800000|2024-08-12 00:50:00|10282.2|10277.2|10279.9|10274.9|10282.6|10277.6|10279.1|10274.1|9
1723424100000|2024-08-12 00:55:00|10279.7|10274.7|10281|10276|10281.1|10276.1|10279.5|10274.5|11
1723424400000|2024-08-12 01:00:00|10280.8|10275.8|10278.6|10273.6|10281.1|10276.1|10277.9|10272.9|15
1723424700000|2024-08-12 01:05:00|10278.7|10273.7|10278.8|10273.8|10279.2|10274.2|10277.4|10272.4|5
1723425000000|2024-08-12 01:10:00|10278.6|10273.6|10278.4|10273.4|10278.6|10273.6|10277.1|10272.1|9
1723425300000|2024-08-12 01:15:00|10278.5|10273.5|10277.6|10272.6|10278.5|10273.5|10277.4|10272.4|8
1723425600000|2024-08-12 01:20:00|10277.5|10272.5|10277|10272|10277.7|10272.7|10276.8|10271.8|6
1723425900000|2024-08-12 01:25:00|10277.1|10272.1|10276.9|10271.9|10277.2|10272.2|10276.1|10271.1|5
1723426200000|2024-08-12 01:30:00|10276.8|10271.8|10277|10272|10277.1|10272.1|10276.4|10271.4|21
1723426500000|2024-08-12 01:35:00|10277.1|10272.1|10278.4|10273.4|10278.5|10273.5|10277|10272|6
1723426800000|2024-08-12 01:40:00|10278.5|10273.5|10278.5|10273.5|10278.8|10273.8|10278|10273|6
1723427100000|2024-08-12 01:45:00|10278.7|10273.7|10279.4|10274.4|10279.5|10274.5|10278|10273|1
1723427400000|2024-08-12 01:50:00|10279.5|10274.5|10279.7|10274.7|10279.9|10274.9|10278.9|10273.9|6
1723427700000|2024-08-12 01:55:00|10279.9|10274.9|10280.4|10275.4|10281.2|10276.2|10279.9|10274.9|8
1723428000000|2024-08-12 02:00:00|10280.1|10275.1|10280|10275|10281.2|10276.2|10279.9|10274.9|12
1723428300000|2024-08-12 02:05:00|10280.2|10275.2|10280.5|10275.5|10280.9|10275.9|10279.9|10274.9|7
1723428600000|2024-08-12 02:10:00|10280.6|10275.6|10279.4|10274.4|10280.7|10275.7|10278.9|10273.9|4
1723428900000|2024-08-12 02:15:00|10279.3|10274.3|10278.9|10273.9|10279.3|10274.3|10278.1|10273.1|3
1723429200000|2024-08-12 02:20:00|10279|10274|10278.7|10273.7|10279.4|10274.4|10278|10273|1
1723429500000|2024-08-12 02:25:00|10279|10274|10278.9|10273.9|10279|10274|10278.3|10273.3|1
1723429800000|2024-08-12 02:30:00|10278.8|10273.8|10278.9|10273.9|10279.5|10274.5|10278.4|10273.4|8
1723430100000|2024-08-12 02:35:00|10278.8|10273.8|10279.9|10274.9|10280.2|10275.2|10278.5|10273.5|1
1723430400000|2024-08-12 02:40:00|10280|10275|10280.5|10275.5|10281.4|10276.4|10279.9|10274.9|3
1723430700000|2024-08-12 02:45:00|10280.4|10275.4|10280|10275|10280.4|10275.4|10279.4|10274.4|5
1723431000000|2024-08-12 02:50:00|10279.9|10274.9|10280|10275|10280|10275|10279.4|10274.4|0
1723431300000|2024-08-12 02:55:00|10280.2|10275.2|10280.9|10275.9|10281.5|10276.5|10279.9|10274.9|2
1723431600000|2024-08-12 03:00:00|10281|10276|10281.7|10276.7|10281.7|10276.7|10280.4|10275.4|0
1723431900000|2024-08-12 03:05:00|10281.8|10276.8|10281.4|10276.4|10282|10277|10281|10276|13
1723432200000|2024-08-12 03:10:00|10281.3|10276.3|10281.4|10276.4|10281.4|10276.4|10280.9|10275.9|5
1723432500000|2024-08-12 03:15:00|10281.5|10276.5|10283|10278|10283|10278|10281.4|10276.4|7
1723432800000|2024-08-12 03:20:00|10283.2|10278.2|10284|10279|10284.4|10279.4|10283.1|10278.1|2
1723433100000|2024-08-12 03:25:00|10284.2|10279.2|10283.9|10278.9|10284.2|10279.2|10283.6|10278.6|1
1723433400000|2024-08-12 03:30:00|10284|10279|10283.9|10278.9|10284.3|10279.3|10283.4|10278.4|9
1723433700000|2024-08-12 03:35:00|10284|10279|10286|10281|10286.8|10281.8|10283.9|10278.9|45
1723434000000|2024-08-12 03:40:00|10285.9|10280.9|10284.9|10279.9|10285.9|10280.9|10284.5|10279.5|2
1723434300000|2024-08-12 03:45:00|10285.2|10280.2|10285.9|10280.9|10285.9|10280.9|10284.9|10279.9|7
1723434600000|2024-08-12 03:50:00|10285.6|10280.6|10286|10281|10286.4|10281.4|10285.4|10280.4|5
1723434900000|2024-08-12 03:55:00|10286.2|10281.2|10286.4|10281.4|10287|10282|10285.9|10280.9|12
1723435200000|2024-08-12 04:00:00|10286.9|10281.9|10285.4|10280.4|10286.9|10281.9|10284.6|10279.6|1
1723435500000|2024-08-12 04:05:00|10285.3|10280.3|10284.4|10279.4|10285.4|10280.4|10284.3|10279.3|1
1723435800000|2024-08-12 04:10:00|10284.3|10279.3|10284.2|10279.2|10284.7|10279.7|10283.8|10278.8|2
1723436100000|2024-08-12 04:15:00|10284.1|10279.1|10285.3|10280.3|10285.3|10280.3|10284|10279|2
1723436400000|2024-08-12 04:20:00|10285.1|10280.1|10284.8|10279.8|10285.3|10280.3|10284.4|10279.4|1
1723436700000|2024-08-12 04:25:00|10284.6|10279.6|10283.2|10278.2|10284.8|10279.8|10283|10278|4
1723437000000|2024-08-12 04:30:00|10283.3|10278.3|10283.7|10278.7|10283.7|10278.7|10282.8|10277.8|1
1723437300000|2024-08-12 04:35:00|10283.6|10278.6|10282.7|10277.7|10283.8|10278.8|10282.6|10277.6|4
1723437600000|2024-08-12 04:40:00|10282.4|10277.4|10281.6|10276.6|10282.8|10277.8|10281.6|10276.6|14
1723437900000|2024-08-12 04:45:00|10281.5|10276.5|10281.2|10276.2|10281.8|10276.8|10280.3|10275.3|4
1723438200000|2024-08-12 04:50:00|10281.1|10276.1|10281.4|10276.4|10282|10277|10281.1|10276.1|3
1723438500000|2024-08-12 04:55:00|10281.7|10276.7|10282.3|10277.3|10282.8|10277.8|10281.4|10276.4|1
1723438800000|2024-08-12 05:00:00|10282.2|10277.2|10281.3|10276.3|10282.2|10277.2|10281.3|10276.3|1
1723439100000|2024-08-12 05:05:00|10281.2|10276.2|10281.6|10276.6|10282.2|10277.2|10280.8|10275.8|3
1723439400000|2024-08-12 05:10:00|10281.8|10276.8|10281.8|10276.8|10282|10277|10281.5|10276.5|3
1723439700000|2024-08-12 05:15:00|10281.7|10276.7|10281.5|10276.5|10281.8|10276.8|10281.2|10276.2|2
1723440000000|2024-08-12 05:20:00|10281.3|10276.3|10281.8|10276.8|10282.2|10277.2|10280.8|10275.8|5
1723440300000|2024-08-12 05:25:00|10281.7|10276.7|10281.6|10276.6|10281.8|10276.8|10281.1|10276.1|8
1723440600000|2024-08-12 05:30:00|10281.5|10276.5|10283.2|10278.2|10283.2|10278.2|10281.5|10276.5|2
1723440900000|2024-08-12 05:35:00|10283.1|10278.1|10282.8|10277.8|10283.2|10278.2|10282.5|10277.5|22
1723441200000|2024-08-12 05:40:00|10282.7|10277.7|10282.2|10277.2|10282.9|10277.9|10281.8|10276.8|5
1723441500000|2024-08-12 05:45:00|10282.3|10277.3|10282.8|10277.8|10282.9|10277.9|10282|10277|2
1723441800000|2024-08-12 05:50:00|10282.7|10277.7|10282.8|10277.8|10283.7|10278.7|10282.7|10277.7|13
1723442100000|2024-08-12 05:55:00|10282.7|10277.7|10283|10278|10283.8|10278.8|10282.7|10277.7|2
1723442400000|2024-08-12 06:00:00|10282.6|10277.6|10282.5|10277.5|10283.8|10278.8|10281.4|10276.4|87
1723442700000|2024-08-12 06:05:00|10282.2|10277.2|10281.2|10276.2|10282.6|10277.6|10280.5|10275.5|3
1723443000000|2024-08-12 06:10:00|10281.5|10276.5|10281.5|10276.5|10282.4|10277.4|10281.1|10276.1|5
1723443300000|2024-08-12 06:15:00|10281.6|10276.6|10282|10277|10282.3|10277.3|10281.5|10276.5|19
1723443600000|2024-08-12 06:20:00|10282.1|10277.1|10284.3|10279.3|10284.3|10279.3|10281.5|10276.5|9
1723443900000|2024-08-12 06:25:00|10284.2|10279.2|10283.1|10278.1|10285.8|10280.8|10282.5|10277.5|28
1723444200000|2024-08-12 06:30:00|10283.2|10278.2|10280.5|10275.5|10283.3|10278.3|10280.5|10275.5|17
1723444500000|2024-08-12 06:35:00|10280.6|10275.6|10280.1|10275.1|10281.8|10276.8|10280.1|10275.1|6
1723444800000|2024-08-12 06:40:00|10279.8|10274.8|10280.3|10275.3|10280.3|10275.3|10279|10274|4
1723445100000|2024-08-12 06:45:00|10280.2|10275.2|10282.1|10277.1|10282.5|10277.5|10279.6|10274.6|6
1723445400000|2024-08-12 06:50:00|10282|10277|10280.1|10275.1|10282.3|10277.3|10280|10275|23
1723445700000|2024-08-12 06:55:00|10280|10275|10281.8|10276.8|10281.8|10276.8|10279.8|10274.8|17
1723446000000|2024-08-12 07:00:00|10281.7|10276.7|10281.3|10276.3|10282.2|10277.2|10280.4|10275.4|23
1723446300000|2024-08-12 07:05:00|10281.4|10276.4|10280.3|10275.3|10281.9|10276.9|10280.3|10275.3|41
1723446600000|2024-08-12 07:10:00|10280.5|10275.5|10279.5|10274.5|10281.3|10276.3|10279.5|10274.5|12
1723446900000|2024-08-12 07:15:00|10279.3|10274.3|10278.3|10273.3|10280|10275|10277.8|10272.8|43
1723447200000|2024-08-12 07:20:00|10278.2|10273.2|10277.5|10272.5|10279.8|10274.8|10277.5|10272.5|11
1723447500000|2024-08-12 07:25:00|10277.8|10272.8|10278|10273|10278.4|10273.4|10276.8|10271.8|25
1723447800000|2024-08-12 07:30:00|10277.8|10272.8|10279.6|10274.6|10280.3|10275.3|10277.5|10272.5|25
1723448100000|2024-08-12 07:35:00|10279.7|10274.7|10282|10277|10282.1|10277.1|10279.7|10274.7|32
1723448400000|2024-08-12 07:40:00|10282.1|10277.1|10282.1|10277.1|10283.3|10278.3|10281.5|10276.5|24
1723448700000|2024-08-12 07:45:00|10282.3|10277.3|10282.1|10277.1|10283|10278|10281|10276|12
1723449000000|2024-08-12 07:50:00|10281.8|10276.8|10281.3|10276.3|10283|10278|10280.8|10275.8|15
1723449300000|2024-08-12 07:55:00|10281.4|10276.4|10279.9|10274.9|10282.8|10277.8|10279.9|10274.9|18
1723449600000|2024-08-12 08:00:00|10280|10275|10281.4|10276.4|10281.7|10276.7|10278|10273|37
1723449900000|2024-08-12 08:05:00|10281.3|10276.3|10281.4|10276.4|10283.8|10278.8|10280.9|10275.9|36
1723450200000|2024-08-12 08:10:00|10281.6|10276.6|10285.1|10280.1|10285.4|10280.4|10281.1|10276.1|61
1723450500000|2024-08-12 08:15:00|10284.9|10279.9|10284.1|10279.1|10285.4|10280.4|10283.9|10278.9|14
1723450800000|2024-08-12 08:20:00|10284.2|10279.2|10284.3|10279.3|10284.3|10279.3|10282.6|10277.6|19
1723451100000|2024-08-12 08:25:00|10284.4|10279.4|10286.2|10281.2|10287.3|10282.3|10284.4|10279.4|19
1723451400000|2024-08-12 08:30:00|10286.3|10281.3|10285.9|10280.9|10287.6|10282.6|10285.4|10280.4|11
1723451700000|2024-08-12 08:35:00|10285.8|10280.8|10286.4|10281.4|10286.4|10281.4|10285.1|10280.1|9
1723452000000|2024-08-12 08:40:00|10286.3|10281.3|10285.4|10280.4|10287.6|10282.6|10285.4|10280.4|51
1723452300000|2024-08-12 08:45:00|10285.6|10280.6|10286.4|10281.4|10286.5|10281.5|10285|10280|10
1723452600000|2024-08-12 08:50:00|10286.5|10281.5|10285.1|10280.1|10286.8|10281.8|10284.4|10279.4|9
1723452900000|2024-08-12 08:55:00|10285.2|10280.2|10284.3|10279.3|10285.5|10280.5|10283.9|10278.9|3
1723453200000|2024-08-12 09:00:00|10284.4|10279.4|10284.6|10279.6|10284.9|10279.9|10283.4|10278.4|9
1723453500000|2024-08-12 09:05:00|10284.7|10279.7|10286.1|10281.1|10286.4|10281.4|10284.7|10279.7|21
1723453800000|2024-08-12 09:10:00|10286|10281|10283|10278|10286.5|10281.5|10283|10278|33
1723454100000|2024-08-12 09:15:00|10282.8|10277.8|10284.3|10279.3|10284.3|10279.3|10282.3|10277.3|10
1723454400000|2024-08-12 09:20:00|10284.6|10279.6|10284|10279|10284.6|10279.6|10283.1|10278.1|1
1723454700000|2024-08-12 09:25:00|10283.8|10278.8|10283.7|10278.7|10284.4|10279.4|10282.9|10277.9|11
1723455000000|2024-08-12 09:30:00|10283.5|10278.5|10282.2|10277.2|10283.5|10278.5|10281.6|10276.6|11
1723455300000|2024-08-12 09:35:00|10282.1|10277.1|10281.6|10276.6|10282.6|10277.6|10281.4|10276.4|9
1723455600000|2024-08-12 09:40:00|10281.3|10276.3|10280.9|10275.9|10281.4|10276.4|10280.4|10275.4|7
1723455900000|2024-08-12 09:45:00|10281.1|10276.1|10281.9|10276.9|10282.3|10277.3|10281.1|10276.1|12
1723456200000|2024-08-12 09:50:00|10282.1|10277.1|10280.7|10275.7|10282.3|10277.3|10280.1|10275.1|10
1723456500000|2024-08-12 09:55:00|10280.6|10275.6|10280.6|10275.6|10281.9|10276.9|10280.6|10275.6|10
1723456800000|2024-08-12 10:00:00|10280.4|10275.4|10280.1|10275.1|10280.4|10275.4|10279.2|10274.2|8
1723457100000|2024-08-12 10:05:00|10280|10275|10281.1|10276.1|10281.4|10276.4|10279.1|10274.1|7
1723457400000|2024-08-12 10:10:00|10281.2|10276.2|10279.6|10274.6|10281.9|10276.9|10279.4|10274.4|5
1723457700000|2024-08-12 10:15:00|10279.7|10274.7|10280.1|10275.1|10280.3|10275.3|10278.7|10273.7|8
1723458000000|2024-08-12 10:20:00|10280.4|10275.4|10280.4|10275.4|10281.8|10276.8|10279.7|10274.7|10
1723458300000|2024-08-12 10:25:00|10280.5|10275.5|10279.6|10274.6|10281.1|10276.1|10279.5|10274.5|4
1723458600000|2024-08-12 10:30:00|10279.4|10274.4|10283.1|10278.1|10283.1|10278.1|10279.4|10274.4|2
1723458900000|2024-08-12 10:35:00|10282.9|10277.9|10284.1|10279.1|10285.1|10280.1|10282.7|10277.7|7
1723459200000|2024-08-12 10:40:00|10284|10279|10281.7|10276.7|10284|10279|10281.1|10276.1|3
1723459500000|2024-08-12 10:45:00|10281.6|10276.6|10282.6|10277.6|10283|10278|10281.4|10276.4|9
1723459800000|2024-08-12 10:50:00|10282.5|10277.5|10282.1|10277.1|10283.5|10278.5|10281.7|10276.7|6
1723460100000|2024-08-12 10:55:00|10281.9|10276.9|10281.7|10276.7|10282|10277|10281.1|10276.1|11
1723460400000|2024-08-12 11:00:00|10281.6|10276.6|10280.3|10275.3|10282.1|10277.1|10280.1|10275.1|19
1723460700000|2024-08-12 11:05:00|10280.2|10275.2|10281.9|10276.9|10282.1|10277.1|10280.1|10275.1|33
1723461000000|2024-08-12 11:10:00|10282.1|10277.1|10283.1|10278.1|10283.1|10278.1|10281.2|10276.2|27
1723461300000|2024-08-12 11:15:00|10283.2|10278.2|10285.4|10280.4|10285.4|10280.4|10283.1|10278.1|8
1723461600000|2024-08-12 11:20:00|10285.3|10280.3|10285.7|10280.7|10286.1|10281.1|10284.6|10279.6|4
1723461900000|2024-08-12 11:25:00|10285.5|10280.5|10286.4|10281.4|10286.4|10281.4|10285.1|10280.1|7
1723462200000|2024-08-12 11:30:00|10286.3|10281.3|10287.6|10282.6|10288.4|10283.4|10286.2|10281.2|14
1723462500000|2024-08-12 11:35:00|10287.8|10282.8|10286.7|10281.7|10287.8|10282.8|10286.1|10281.1|13
1723462800000|2024-08-12 11:40:00|10286.9|10281.9|10287.1|10282.1|10287.2|10282.2|10286.1|10281.1|3
1723463100000|2024-08-12 11:45:00|10286.9|10281.9|10285.6|10280.6|10287.6|10282.6|10285.6|10280.6|4
1723463400000|2024-08-12 11:50:00|10285.8|10280.8|10282.7|10277.7|10285.8|10280.8|10282.5|10277.5|7
1723463700000|2024-08-12 11:55:00|10282.9|10277.9|10282.8|10277.8|10283|10278|10282|10277|22
1723464000000|2024-08-12 12:00:00|10282.9|10277.9|10281.4|10276.4|10283.4|10278.4|10281.3|10276.3|53
1723464300000|2024-08-12 12:05:00|10281.3|10276.3|10283|10278|10283|10278|10280|10275|91
1723464600000|2024-08-12 12:10:00|10282.7|10277.7|10285.6|10280.6|10286.5|10281.5|10282.5|10277.5|125
1723464900000|2024-08-12 12:15:00|10285.5|10280.5|10286.1|10281.1|10286.4|10281.4|10285.2|10280.2|46
1723465200000|2024-08-12 12:20:00|10286.2|10281.2|10285.4|10280.4|10286.4|10281.4|10285.2|10280.2|162
1723465500000|2024-08-12 12:25:00|10285.3|10280.3|10285.9|10280.9|10286|10281|10284.5|10279.5|84
1723465800000|2024-08-12 12:30:00|10285.5|10280.5|10286.6|10281.6|10287|10282|10285|10280|30
1723466100000|2024-08-12 12:35:00|10286.7|10281.7|10286.2|10281.2|10287.6|10282.6|10285.1|10280.1|30
1723466400000|2024-08-12 12:40:00|10286.4|10281.4|10289.1|10284.1|10289.1|10284.1|10286.2|10281.2|35
1723466700000|2024-08-12 12:45:00|10289.4|10284.4|10289.5|10284.5|10290.6|10285.6|10288.9|10283.9|24
1723467000000|2024-08-12 12:50:00|10289.4|10284.4|10289.6|10284.6|10290.3|10285.3|10289.1|10284.1|26
1723467300000|2024-08-12 12:55:00|10289.5|10284.5|10289.1|10284.1|10290.8|10285.8|10289.1|10284.1|25
1723467600000|2024-08-12 13:00:00|10289|10284|10288.2|10283.2|10289.1|10284.1|10287.4|10282.4|17
1723467900000|2024-08-12 13:05:00|10288.1|10283.1|10287.9|10282.9|10289.1|10284.1|10287.4|10282.4|18
1723468200000|2024-08-12 13:10:00|10288|10283|10289.4|10284.4|10290.6|10285.6|10287.9|10282.9|37
1723468500000|2024-08-12 13:15:00|10289.5|10284.5|10290.4|10285.4|10291.5|10286.5|10289.5|10284.5|40
1723468800000|2024-08-12 13:20:00|10290.5|10285.5|10288.1|10283.1|10291.4|10286.4|10287.9|10282.9|22
1723469100000|2024-08-12 13:25:00|10288.2|10283.2|10288.4|10283.4|10288.9|10283.9|10287.5|10282.5|13
1723469400000|2024-08-12 13:30:00|10288.5|10283.5|10287.7|10282.7|10289.4|10284.4|10287|10282|37
1723469700000|2024-08-12 13:35:00|10287.9|10282.9|10286.8|10281.8|10288|10283|10286.5|10281.5|55
1723470000000|2024-08-12 13:40:00|10286.7|10281.7|10284|10279|10286.8|10281.8|10283.8|10278.8|46
1723470300000|2024-08-12 13:45:00|10283.9|10278.9|10284.3|10279.3|10285.5|10280.5|10281.3|10276.3|189
1723470600000|2024-08-12 13:50:00|10284|10279|10287.4|10282.4|10287.4|10282.4|10284|10279|65
1723470900000|2024-08-12 13:55:00|10287.3|10282.3|10286.1|10281.1|10288|10283|10284.7|10279.7|52
1723471200000|2024-08-12 14:00:00|10286|10281|10289.2|10284.2|10289.8|10284.8|10286|10281|69
1723471500000|2024-08-12 14:05:00|10289.4|10284.4|10292|10287|10292.9|10287.9|10289.2|10284.2|133
1723471800000|2024-08-12 14:10:00|10291.9|10286.9|10292|10287|10293|10288|10291.3|10286.3|101
1723472100000|2024-08-12 14:15:00|10291.6|10286.6|10292|10287|10292.8|10287.8|10291|10286|170
1723472400000|2024-08-12 14:20:00|10291.9|10286.9|10294.4|10289.4|10294.4|10289.4|10291.7|10286.7|94
1723472700000|2024-08-12 14:25:00|10294.3|10289.3|10290|10285|10294.4|10289.4|10290|10285|42
1723473000000|2024-08-12 14:30:00|10289.9|10284.9|10285.8|10280.8|10289.9|10284.9|10285.8|10280.8|51
1723473300000|2024-08-12 14:35:00|10286|10281|10284.3|10279.3|10286.8|10281.8|10283.5|10278.5|36
1723473600000|2024-08-12 14:40:00|10284.1|10279.1|10284.7|10279.7|10285.1|10280.1|10283|10278|31
1723473900000|2024-08-12 14:45:00|10285|10280|10284|10279|10286.2|10281.2|10284|10279|32
1723474200000|2024-08-12 14:50:00|10283.9|10278.9|10283|10278|10287.1|10282.1|10282.5|10277.5|73
1723474500000|2024-08-12 14:55:00|10282.8|10277.8|10281.5|10276.5|10282.8|10277.8|10279.8|10274.8|71
1723474800000|2024-08-12 15:00:00|10281.3|10276.3|10280.2|10275.2|10281.9|10276.9|10280|10275|40
1723475100000|2024-08-12 15:05:00|10280.5|10275.5|10278.6|10273.6|10281.7|10276.7|10278|10273|24
1723475400000|2024-08-12 15:10:00|10278.7|10273.7|10275.5|10270.5|10278.7|10273.7|10273.7|10268.7|69
1723475700000|2024-08-12 15:15:00|10275.7|10270.7|10275.5|10270.5|10277.1|10272.1|10273.9|10268.9|30
1723476000000|2024-08-12 15:20:00|10275.4|10270.4|10275.3|10270.3|10276|10271|10274.3|10269.3|102
1723476300000|2024-08-12 15:25:00|10275.2|10270.2|10273|10268|10275.2|10270.2|10272.6|10267.6|91
1723476600000|2024-08-12 15:30:00|10273.1|10268.1|10277|10272|10277.1|10272.1|10273.1|10268.1|30
1723476900000|2024-08-12 15:35:00|10277.1|10272.1|10280.8|10275.8|10281|10276|10277.1|10272.1|29
1723477200000|2024-08-12 15:40:00|10280.6|10275.6|10279.5|10274.5|10281.5|10276.5|10278.9|10273.9|52
1723477500000|2024-08-12 15:45:00|10279.7|10274.7|10278.5|10273.5|10280.1|10275.1|10278.2|10273.2|12
1723477800000|2024-08-12 15:50:00|10278.4|10273.4|10279.7|10274.7|10279.7|10274.7|10277.6|10272.6|15
1723478100000|2024-08-12 15:55:00|10279.8|10274.8|10281.5|10276.5|10281.8|10276.8|10279.4|10274.4|9
1723478400000|2024-08-12 16:00:00|10281.6|10276.6|10281.3|10276.3|10283.3|10278.3|10280.9|10275.9|20
1723478700000|2024-08-12 16:05:00|10281|10276|10280.4|10275.4|10282|10277|10280.4|10275.4|17
1723479000000|2024-08-12 16:10:00|10280.3|10275.3|10279.2|10274.2|10280.7|10275.7|10278.9|10273.9|16
1723479300000|2024-08-12 16:15:00|10279.5|10274.5|10281.5|10276.5|10281.5|10276.5|10278.5|10273.5|20
1723479600000|2024-08-12 16:20:00|10281.4|10276.4|10281.7|10276.7|10282.5|10277.5|10281.2|10276.2|8
1723479900000|2024-08-12 16:25:00|10281.8|10276.8|10280.5|10275.5|10281.8|10276.8|10279.5|10274.5|10
1723480200000|2024-08-12 16:30:00|10280.6|10275.6|10282|10277|10282.1|10277.1|10280|10275|8
1723480500000|2024-08-12 16:35:00|10282.1|10277.1|10283.5|10278.5|10283.5|10278.5|10281.9|10276.9|8
1723480800000|2024-08-12 16:40:00|10283.6|10278.6|10284.8|10279.8|10285.5|10280.5|10283.5|10278.5|19
1723481100000|2024-08-12 16:45:00|10284.9|10279.9|10284.5|10279.5|10285.2|10280.2|10284.5|10279.5|11
1723481400000|2024-08-12 16:50:00|10284.6|10279.6|10285.2|10280.2|10285.4|10280.4|10284|10279|19
1723481700000|2024-08-12 16:55:00|10285.1|10280.1|10284.2|10279.2|10285.2|10280.2|10283.5|10278.5|16
1723482000000|2024-08-12 17:00:00|10284.5|10279.5|10282.8|10277.8|10284.5|10279.5|10281.7|10276.7|25
1723482300000|2024-08-12 17:05:00|10283|10278|10282.8|10277.8|10283.1|10278.1|10282|10277|20
1723482600000|2024-08-12 17:10:00|10283|10278|10280|10275|10283.5|10278.5|10279.5|10274.5|56
1723482900000|2024-08-12 17:15:00|10279.9|10274.9|10280|10275|10280.5|10275.5|10278.9|10273.9|6
1723483200000|2024-08-12 17:20:00|10279.9|10274.9|10279.5|10274.5|10281.1|10276.1|10279.5|10274.5|17
1723483500000|2024-08-12 17:25:00|10279.4|10274.4|10278.6|10273.6|10280.6|10275.6|10278.5|10273.5|29
1723483800000|2024-08-12 17:30:00|10278.8|10273.8|10278.3|10273.3|10278.8|10273.8|10277.5|10272.5|8
1723484100000|2024-08-12 17:35:00|10278.2|10273.2|10276.5|10271.5|10278.6|10273.6|10276.5|10271.5|12
1723484400000|2024-08-12 17:40:00|10276.3|10271.3|10277.1|10272.1|10277.6|10272.6|10276.2|10271.2|8
1723484700000|2024-08-12 17:45:00|10277.3|10272.3|10275|10270|10277.3|10272.3|10274.9|10269.9|18
1723485000000|2024-08-12 17:50:00|10275.1|10270.1|10275.3|10270.3|10276|10271|10275.1|10270.1|18
1723485300000|2024-08-12 17:55:00|10275.4|10270.4|10274.4|10269.4|10275.4|10270.4|10274.1|10269.1|12
1723485600000|2024-08-12 18:00:00|10274.2|10269.2|10274.6|10269.6|10275.1|10270.1|10273.8|10268.8|13
1723485900000|2024-08-12 18:05:00|10274.8|10269.8|10273.3|10268.3|10274.8|10269.8|10272.5|10267.5|83
1723486200000|2024-08-12 18:10:00|10273.8|10268.8|10274.8|10269.8|10274.8|10269.8|10273.6|10268.6|6
1723486500000|2024-08-12 18:15:00|10274.5|10269.5|10276.8|10271.8|10276.8|10271.8|10274.3|10269.3|8
1723486800000|2024-08-12 18:20:00|10276.7|10271.7|10276|10271|10276.8|10271.8|10275.8|10270.8|13
1723487100000|2024-08-12 18:25:00|10275.9|10270.9|10276.4|10271.4|10276.4|10271.4|10275.3|10270.3|7
1723487400000|2024-08-12 18:30:00|10276.7|10271.7|10277.3|10272.3|10277.3|10272.3|10276.1|10271.1|23
1723487700000|2024-08-12 18:35:00|10277.2|10272.2|10276.4|10271.4|10277.3|10272.3|10276.3|10271.3|15
1723488000000|2024-08-12 18:40:00|10276.7|10271.7|10277.3|10272.3|10277.3|10272.3|10276.4|10271.4|16
1723488300000|2024-08-12 18:45:00|10277.4|10272.4|10278.8|10273.8|10278.8|10273.8|10277.3|10272.3|21
1723488600000|2024-08-12 18:50:00|10278.9|10273.9|10277.4|10272.4|10278.9|10273.9|10277.4|10272.4|25
1723488900000|2024-08-12 18:55:00|10277.3|10272.3|10277.5|10272.5|10277.8|10272.8|10276.8|10271.8|353
1723489200000|2024-08-12 19:00:00|10277.8|10272.8|10276.3|10271.3|10277.8|10272.8|10276.3|10271.3|34
1723489500000|2024-08-12 19:05:00|10276.2|10271.2|10274.8|10269.8|10276.2|10271.2|10273.9|10268.9|18
1723489800000|2024-08-12 19:10:00|10274.9|10269.9|10275.6|10270.6|10275.8|10270.8|10274.9|10269.9|15
1723490100000|2024-08-12 19:15:00|10275.8|10270.8|10275.7|10270.7|10275.8|10270.8|10275.6|10270.6|3
1723490400000|2024-08-12 19:20:00|10275.5|10270.5|10276.1|10271.1|10276.4|10271.4|10275.3|10270.3|11
1723490700000|2024-08-12 19:25:00|10276.3|10271.3|10275.8|10270.8|10276.6|10271.6|10275.8|10270.8|14
1723491000000|2024-08-12 19:30:00|10275.4|10270.4|10274.8|10269.8|10275.4|10270.4|10274.2|10269.2|16
1723491300000|2024-08-12 19:35:00|10274.3|10269.3|10275.3|10270.3|10275.9|10270.9|10274.3|10269.3|12
1723491600000|2024-08-12 19:40:00|10275.5|10270.5|10275.3|10270.3|10275.8|10270.8|10274.8|10269.8|34
1723491900000|2024-08-12 19:45:00|10275.4|10270.4|10275.8|10270.8|10275.8|10270.8|10275.1|10270.1|14
1723492200000|2024-08-12 19:50:00|10275.6|10270.6|10276.8|10271.8|10276.8|10271.8|10275.6|10270.6|20
1723492500000|2024-08-12 19:55:00|10276.7|10271.7|10276.1|10271.1|10277.1|10272.1|10275.8|10270.8|33
1723492800000|2024-08-12 20:00:00|10276.4|10271.4|10276.9|10271.9|10276.9|10271.9|10276.3|10271.3|37
1723493100000|2024-08-12 20:05:00|10277|10272|10276.3|10271.3|10277.5|10272.5|10276.1|10271.1|26
1723493400000|2024-08-12 20:10:00|10276.4|10271.4|10277.8|10272.8|10277.8|10272.8|10276.2|10271.2|4
1723493700000|2024-08-12 20:15:00|10277.7|10272.7|10278.1|10273.1|10278.1|10273.1|10277.4|10272.4|9
1723494000000|2024-08-12 20:20:00|10278.2|10273.2|10279|10274|10279.1|10274.1|10278.2|10273.2|5
1723494300000|2024-08-12 20:25:00|10278.9|10273.9|10280.3|10275.3|10280.3|10275.3|10278.9|10273.9|3
1723494600000|2024-08-12 20:30:00|10280.2|10275.2|10279.3|10274.3|10280.3|10275.3|10279|10274|6
1723494900000|2024-08-12 20:35:00|10279.2|10274.2|10278.1|10273.1|10279.2|10274.2|10277.8|10272.8|5
1723495200000|2024-08-12 20:40:00|10278.3|10273.3|10277.5|10272.5|10278.3|10273.3|10277.5|10272.5|1
1723495500000|2024-08-12 20:45:00|10277.6|10272.6|10277.3|10272.3|10277.8|10272.8|10277.1|10272.1|9
1723495800000|2024-08-12 20:50:00|10277.4|10272.4|10277.6|10272.6|10277.6|10272.6|10277.3|10272.3|0
1723496100000|2024-08-12 20:55:00|10277.5|10272.5|10253.9|10244.9|10277.5|10272.5|10249.4|10244.4|9
1723507200000|2024-08-13 00:00:00|10271.3|10266.3|10273.5|10268.5|10274.2|10269.2|10271.3|10266.3|31
1723507500000|2024-08-13 00:05:00|10273.6|10268.6|10276.3|10271.3|10276.5|10271.5|10273.4|10268.4|8
1723507800000|2024-08-13 00:10:00|10276|10271|10275.8|10270.8|10276.5|10271.5|10275.1|10270.1|11
1723508100000|2024-08-13 00:15:00|10275.6|10270.6|10277|10272|10277.5|10272.5|10275|10270|5
1723508400000|2024-08-13 00:20:00|10276.9|10271.9|10276.8|10271.8|10277.4|10272.4|10276.6|10271.6|13
1723508700000|2024-08-13 00:25:00|10276.9|10271.9|10277.3|10272.3|10277.9|10272.9|10276.5|10271.5|0
1723509000000|2024-08-13 00:30:00|10277.4|10272.4|10276.4|10271.4|10277.4|10272.4|10275.9|10270.9|10
1723509300000|2024-08-13 00:35:00|10276.5|10271.5|10276.9|10271.9|10277.9|10272.9|10276.4|10271.4|2
1723509600000|2024-08-13 00:40:00|10277|10272|10276.9|10271.9|10277.5|10272.5|10276.8|10271.8|6
1723509900000|2024-08-13 00:45:00|10276.8|10271.8|10277.4|10272.4|10277.5|10272.5|10276.8|10271.8|7
1723510200000|2024-08-13 00:50:00|10277.5|10272.5|10279.4|10274.4|10279.9|10274.9|10277.4|10272.4|2
1723510500000|2024-08-13 00:55:00|10279.5|10274.5|10278.9|10273.9|10279.5|10274.5|10278.4|10273.4|17
1723510800000|2024-08-13 01:00:00|10279|10274|10278.8|10273.8|10279.9|10274.9|10278.4|10273.4|3
1723511100000|2024-08-13 01:05:00|10278.4|10273.4|10278.9|10273.9|10279.4|10274.4|10278.4|10273.4|6
1723511400000|2024-08-13 01:10:00|10279|10274|10279.4|10274.4|10279.9|10274.9|10278.4|10273.4|1
1723511700000|2024-08-13 01:15:00|10279.3|10274.3|10281.3|10276.3|10281.3|10276.3|10278.4|10273.4|6
1723512000000|2024-08-13 01:20:00|10280.9|10275.9|10280.9|10275.9|10281.3|10276.3|10280.3|10275.3|5
1723512300000|2024-08-13 01:25:00|10280.8|10275.8|10280.3|10275.3|10281.3|10276.3|10280.3|10275.3|2
1723512600000|2024-08-13 01:30:00|10280.2|10275.2|10279.8|10274.8|10280.5|10275.5|10278.1|10273.1|8
1723512900000|2024-08-13 01:35:00|10279.7|10274.7|10277.5|10272.5|10279.8|10274.8|10277.3|10272.3|8
1723513200000|2024-08-13 01:40:00|10277.4|10272.4|10277.3|10272.3|10277.9|10272.9|10277.1|10272.1|5
1723513500000|2024-08-13 01:45:00|10277.2|10272.2|10277.8|10272.8|10277.8|10272.8|10276.7|10271.7|3
1723513800000|2024-08-13 01:50:00|10277.9|10272.9|10276.5|10271.5|10278|10273|10276.3|10271.3|4
1723514100000|2024-08-13 01:55:00|10276.7|10271.7|10275.8|10270.8|10276.7|10271.7|10275.3|10270.3|2
1723514400000|2024-08-13 02:00:00|10275.7|10270.7|10275.4|10270.4|10276|10271|10275.3|10270.3|0
1723514700000|2024-08-13 02:05:00|10275.3|10270.3|10275|10270|10275.7|10270.7|10274.7|10269.7|3
1723515000000|2024-08-13 02:10:00|10275.1|10270.1|10274.8|10269.8|10275.5|10270.5|10274.5|10269.5|4
1723515300000|2024-08-13 02:15:00|10274.5|10269.5|10273.4|10268.4|10274.9|10269.9|10273.4|10268.4|12
1723515600000|2024-08-13 02:20:00|10273.5|10268.5|10273.8|10268.8|10274|10269|10273.3|10268.3|8
1723515900000|2024-08-13 02:25:00|10273.9|10268.9|10273.9|10268.9|10274|10269|10273.4|10268.4|9
1723516200000|2024-08-13 02:30:00|10274|10269|10274.9|10269.9|10274.9|10269.9|10273.8|10268.8|0
1723516500000|2024-08-13 02:35:00|10275|10270|10275.3|10270.3|10275.4|10270.4|10274.8|10269.8|2
1723516800000|2024-08-13 02:40:00|10275|10270|10275.4|10270.4|10276|10271|10274.8|10269.8|0
1723517100000|2024-08-13 02:45:00|10275.5|10270.5|10275.5|10270.5|10275.5|10270.5|10275.3|10270.3|0
1723517400000|2024-08-13 02:50:00|10275.8|10270.8|10275.3|10270.3|10275.9|10270.9|10274.9|10269.9|0
1723517700000|2024-08-13 02:55:00|10275.4|10270.4|10275.8|10270.8|10276|10271|10275.3|10270.3|3
1723518000000|2024-08-13 03:00:00|10275.7|10270.7|10275.3|10270.3|10275.7|10270.7|10274.8|10269.8|4
1723518300000|2024-08-13 03:05:00|10275.4|10270.4|10276.3|10271.3|10276.5|10271.5|10275.3|10270.3|12
1723518600000|2024-08-13 03:10:00|10276.2|10271.2|10274.8|10269.8|10276.3|10271.3|10274.8|10269.8|6
1723518900000|2024-08-13 03:15:00|10274.9|10269.9|10273.4|10268.4|10275.2|10270.2|10273.3|10268.3|4
1723519200000|2024-08-13 03:20:00|10273.5|10268.5|10273|10268|10273.9|10268.9|10273|10268|1
1723519500000|2024-08-13 03:25:00|10273.3|10268.3|10274|10269|10274|10269|10273.3|10268.3|5
1723519800000|2024-08-13 03:30:00|10274.3|10269.3|10273.8|10268.8|10274.3|10269.3|10273.8|10268.8|2
1723520100000|2024-08-13 03:35:00|10273.9|10268.9|10273.9|10268.9|10274.2|10269.2|10273.8|10268.8|10
1723520400000|2024-08-13 03:40:00|10273.8|10268.8|10274.2|10269.2|10274.2|10269.2|10273.3|10268.3|3
1723520700000|2024-08-13 03:45:00|10274.1|10269.1|10275.3|10270.3|10275.5|10270.5|10273.8|10268.8|4
1723521000000|2024-08-13 03:50:00|10275.2|10270.2|10275.3|10270.3|10275.5|10270.5|10274.3|10269.3|2
1723521300000|2024-08-13 03:55:00|10275.1|10270.1|10275.4|10270.4|10276|10271|10274.8|10269.8|12
1723521600000|2024-08-13 04:00:00|10275.3|10270.3|10274.8|10269.8|10275.5|10270.5|10274.4|10269.4|1
1723521900000|2024-08-13 04:05:00|10274.9|10269.9|10275|10270|10275.3|10270.3|10274.4|10269.4|3
1723522200000|2024-08-13 04:10:00|10275.4|10270.4|10274.5|10269.5|10275.5|10270.5|10274.3|10269.3|1
1723522500000|2024-08-13 04:15:00|10274.6|10269.6|10274.3|10269.3|10274.8|10269.8|10274.1|10269.1|0
1723522800000|2024-08-13 04:20:00|10274.4|10269.4|10276.7|10271.7|10276.8|10271.8|10274.3|10269.3|6
1723523100000|2024-08-13 04:25:00|10276.8|10271.8|10275.3|10270.3|10276.8|10271.8|10275.3|10270.3|2
1723523400000|2024-08-13 04:30:00|10275.4|10270.4|10277.9|10272.9|10278|10273|10275.3|10270.3|15
1723523700000|2024-08-13 04:35:00|10277.8|10272.8|10278|10273|10278.3|10273.3|10277.3|10272.3|9
1723524000000|2024-08-13 04:40:00|10278.1|10273.1|10278.3|10273.3|10278.8|10273.8|10277.8|10272.8|27
1723524300000|2024-08-13 04:45:00|10278.2|10273.2|10277.4|10272.4|10278.4|10273.4|10277.3|10272.3|10
1723524600000|2024-08-13 04:50:00|10277.5|10272.5|10277.2|10272.2|10277.8|10272.8|10277|10272|3
1723524900000|2024-08-13 04:55:00|10277.3|10272.3|10276.3|10271.3|10277.8|10272.8|10276.3|10271.3|0
1723525200000|2024-08-13 05:00:00|10276|10271|10276|10271|10276|10271|10275.3|10270.3|9
1723525500000|2024-08-13 05:05:00|10275.9|10270.9|10275.8|10270.8|10276.1|10271.1|10275.7|10270.7|3
1723525800000|2024-08-13 05:10:00|10275.7|10270.7|10274.3|10269.3|10275.9|10270.9|10274.3|10269.3|2
1723526100000|2024-08-13 05:15:00|10274.5|10269.5|10274.5|10269.5|10275.3|10270.3|10274.1|10269.1|2
1723526400000|2024-08-13 05:20:00|10274.8|10269.8|10275|10270|10275|10270|10274.5|10269.5|2
1723526700000|2024-08-13 05:25:00|10275.1|10270.1|10275.3|10270.3|10276.1|10271.1|10275|10270|5
1723527000000|2024-08-13 05:30:00|10275.1|10270.1|10275.5|10270.5|10275.5|10270.5|10275|10270|6
1723527300000|2024-08-13 05:35:00|10275.8|10270.8|10276.8|10271.8|10276.9|10271.9|10275.3|10270.3|2
1723527600000|2024-08-13 05:40:00|10276.7|10271.7|10277|10272|10277.3|10272.3|10276.7|10271.7|3
1723527900000|2024-08-13 05:45:00|10277.3|10272.3|10277.3|10272.3|10277.8|10272.8|10277.3|10272.3|6
1723528200000|2024-08-13 05:50:00|10277.2|10272.2|10274.6|10269.6|10277.8|10272.8|10274.6|10269.6|20
1723528500000|2024-08-13 05:55:00|10274|10269|10273.5|10268.5|10274.3|10269.3|10248|10243|21
1723528800000|2024-08-13 06:00:00|10271.2|10266.2|10273|10268|10273.8|10268.8|10270|10265|99
1723529100000|2024-08-13 06:05:00|10273.1|10268.1|10274.5|10269.5|10274.9|10269.9|10273|10268|25
1723529400000|2024-08-13 06:10:00|10274.7|10269.7|10276.3|10271.3|10277|10272|10274.6|10269.6|16
1723529700000|2024-08-13 06:15:00|10276.4|10271.4|10275|10270|10276.8|10271.8|10274.8|10269.8|8
1723530000000|2024-08-13 06:20:00|10274.9|10269.9|10276.4|10271.4|10276.4|10271.4|10273.7|10268.7|14
1723530300000|2024-08-13 06:25:00|10276.8|10271.8|10277.9|10272.9|10278.6|10273.6|10276.6|10271.6|12
1723530600000|2024-08-13 06:30:00|10278.1|10273.1|10278.9|10273.9|10279.4|10274.4|10278.1|10273.1|3
1723530900000|2024-08-13 06:35:00|10278.8|10273.8|10277.8|10272.8|10278.9|10273.9|10277.3|10272.3|4
1723531200000|2024-08-13 06:40:00|10277.3|10272.3|10276.4|10271.4|10277.4|10272.4|10275.8|10270.8|16
1723531500000|2024-08-13 06:45:00|10276.9|10271.9|10276.9|10271.9|10277.3|10272.3|10275.5|10270.5|15
1723531800000|2024-08-13 06:50:00|10276.8|10271.8|10276.4|10271.4|10277.9|10272.9|10275.9|10270.9|10
1723532100000|2024-08-13 06:55:00|10276.8|10271.8|10278.4|10273.4|10278.8|10273.8|10276.7|10271.7|28
1723532400000|2024-08-13 07:00:00|10278.3|10273.3|10277.9|10272.9|10278.9|10273.9|10277.4|10272.4|16
1723532700000|2024-08-13 07:05:00|10277.8|10272.8|10279.3|10274.3|10279.8|10274.8|10277.8|10272.8|27
1723533000000|2024-08-13 07:10:00|10279.4|10274.4|10280.8|10275.8|10281.3|10276.3|10279.3|10274.3|65
1723533300000|2024-08-13 07:15:00|10280.6|10275.6|10280.2|10275.2|10283.3|10278.3|10280|10275|21
1723533600000|2024-08-13 07:20:00|10280.3|10275.3|10280.9|10275.9|10281.9|10276.9|10279.9|10274.9|19
1723533900000|2024-08-13 07:25:00|10281|10276|10277.3|10272.3|10281|10276|10277.1|10272.1|17
1723534200000|2024-08-13 07:30:00|10277.4|10272.4|10279|10274|10279.4|10274.4|10276.4|10271.4|5
1723534500000|2024-08-13 07:35:00|10278.9|10273.9|10279.3|10274.3|10279.9|10274.9|10278.4|10273.4|46
1723534800000|2024-08-13 07:40:00|10279|10274|10279.9|10274.9|10279.9|10274.9|10278.6|10273.6|15
1723535100000|2024-08-13 07:45:00|10280.3|10275.3|10280.2|10275.2|10281.9|10276.9|10279.9|10274.9|16
1723535400000|2024-08-13 07:50:00|10280.3|10275.3|10279.1|10274.1|10280.4|10275.4|10278.7|10273.7|24
1723535700000|2024-08-13 07:55:00|10279.2|10274.2|10278.7|10273.7|10279.9|10274.9|10277.7|10272.7|33
1723536000000|2024-08-13 08:00:00|10278.6|10273.6|10280.7|10275.7|10281.8|10276.8|10278.6|10273.6|26
1723536300000|2024-08-13 08:05:00|10280.8|10275.8|10280.4|10275.4|10280.9|10275.9|10280.1|10275.1|13
1723536600000|2024-08-13 08:10:00|10280.6|10275.6|10279.4|10274.4|10280.9|10275.9|10278.7|10273.7|7
1723536900000|2024-08-13 08:15:00|10279.6|10274.6|10284.3|10279.3|10284.4|10279.4|10279.2|10274.2|40
1723537200000|2024-08-13 08:20:00|10284.4|10279.4|10283.6|10278.6|10284.4|10279.4|10283.2|10278.2|12
1723537500000|2024-08-13 08:25:00|10283.5|10278.5|10284.2|10279.2|10284.9|10279.9|10282.7|10277.7|17
1723537800000|2024-08-13 08:30:00|10284|10279|10284.2|10279.2|10284.4|10279.4|10282.7|10277.7|16
1723538100000|2024-08-13 08:35:00|10284|10279|10283.6|10278.6|10285.3|10280.3|10283|10278|21
1723538400000|2024-08-13 08:40:00|10283.8|10278.8|10282.5|10277.5|10284.5|10279.5|10282.4|10277.4|6
1723538700000|2024-08-13 08:45:00|10282.6|10277.6|10284|10279|10284.8|10279.8|10282.6|10277.6|4
1723539000000|2024-08-13 08:50:00|10283.9|10278.9|10285.4|10280.4|10286.3|10281.3|10283.8|10278.8|12
1723539300000|2024-08-13 08:55:00|10285.3|10280.3|10284.9|10279.9|10286.4|10281.4|10284.8|10279.8|5
1723539600000|2024-08-13 09:00:00|10285.1|10280.1|10289.9|10284.9|10290.1|10285.1|10284.8|10279.8|60
1723539900000|2024-08-13 09:05:00|10289.8|10284.8|10288.2|10283.2|10291.2|10286.2|10287.8|10282.8|26
1723540200000|2024-08-13 09:10:00|10288.4|10283.4|10288.4|10283.4|10288.9|10283.9|10287.9|10282.9|8
1723540500000|2024-08-13 09:15:00|10288.5|10283.5|10288.4|10283.4|10289.1|10284.1|10288|10283|4
1723540800000|2024-08-13 09:20:00|10288.6|10283.6|10286.5|10281.5|10288.9|10283.9|10286.4|10281.4|13
1723541100000|2024-08-13 09:25:00|10286.4|10281.4|10284.5|10279.5|10286.7|10281.7|10283.9|10278.9|10
1723541400000|2024-08-13 09:30:00|10284.6|10279.6|10283.5|10278.5|10285.1|10280.1|10283.4|10278.4|10
1723541700000|2024-08-13 09:35:00|10283.6|10278.6|10284.4|10279.4|10284.7|10279.7|10282.5|10277.5|5
1723542000000|2024-08-13 09:40:00|10284.3|10279.3|10283.6|10278.6|10284.3|10279.3|10283.1|10278.1|1
1723542300000|2024-08-13 09:45:00|10283.5|10278.5|10285.1|10280.1|10285.1|10280.1|10281.9|10276.9|0
1723542600000|2024-08-13 09:50:00|10285|10280|10285.7|10280.7|10286.2|10281.2|10284.9|10279.9|14
1723542900000|2024-08-13 09:55:00|10285.6|10280.6|10288|10283|10288|10283|10285.4|10280.4|12
1723543200000|2024-08-13 10:00:00|10287.9|10282.9|10288.4|10283.4|10289|10284|10287.9|10282.9|7
1723543500000|2024-08-13 10:05:00|10288.5|10283.5|10288.4|10283.4|10289.1|10284.1|10287.5|10282.5|6
1723543800000|2024-08-13 10:10:00|10288.5|10283.5|10286.6|10281.6|10288.6|10283.6|10286.4|10281.4|10
1723544100000|2024-08-13 10:15:00|10286.9|10281.9|10285.4|10280.4|10287|10282|10285.4|10280.4|5
1723544400000|2024-08-13 10:20:00|10285.3|10280.3|10284.1|10279.1|10285.3|10280.3|10283.9|10278.9|6
1723544700000|2024-08-13 10:25:00|10284.2|10279.2|10286.1|10281.1|10286.4|10281.4|10283.5|10278.5|9
1723545000000|2024-08-13 10:30:00|10286|10281|10283.7|10278.7|10286.4|10281.4|10283.4|10278.4|9
1723545300000|2024-08-13 10:35:00|10283.9|10278.9|10284.4|10279.4|10284.9|10279.9|10283.2|10278.2|12
1723545600000|2024-08-13 10:40:00|10284.3|10279.3|10285.8|10280.8|10285.9|10280.9|10284.3|10279.3|16
1723545900000|2024-08-13 10:45:00|10285.9|10280.9|10283.9|10278.9|10286.5|10281.5|10283.7|10278.7|14
1723546200000|2024-08-13 10:50:00|10283.8|10278.8|10283.9|10278.9|10284.9|10279.9|10283.4|10278.4|11
1723546500000|2024-08-13 10:55:00|10284.3|10279.3|10283.7|10278.7|10284.9|10279.9|10283.3|10278.3|15
1723546800000|2024-08-13 11:00:00|10283.8|10278.8|10283.5|10278.5|10284.4|10279.4|10282.7|10277.7|75
1723547100000|2024-08-13 11:05:00|10283.4|10278.4|10281.4|10276.4|10283.4|10278.4|10281.3|10276.3|30
1723547400000|2024-08-13 11:10:00|10281.3|10276.3|10281|10276|10282.4|10277.4|10281|10276|14
1723547700000|2024-08-13 11:15:00|10281.2|10276.2|10281.5|10276.5|10282.4|10277.4|10280.5|10275.5|22
1723548000000|2024-08-13 11:20:00|10281.6|10276.6|10281.4|10276.4|10281.9|10276.9|10280.3|10275.3|11
1723548300000|2024-08-13 11:25:00|10281.5|10276.5|10279.5|10274.5|10281.9|10276.9|10279.5|10274.5|8
1723548600000|2024-08-13 11:30:00|10279.7|10274.7|10279.9|10274.9|10280|10275|10278.9|10273.9|22
1723548900000|2024-08-13 11:35:00|10279.8|10274.8|10277.9|10272.9|10279.8|10274.8|10277.5|10272.5|11
1723549200000|2024-08-13 11:40:00|10277.5|10272.5|10278|10273|10278.4|10273.4|10276.5|10271.5|19
1723549500000|2024-08-13 11:45:00|10278.2|10273.2|10277|10272|10278.8|10273.8|10277|10272|14
1723549800000|2024-08-13 11:50:00|10277.2|10272.2|10275.4|10270.4|10277.4|10272.4|10275.4|10270.4|16
1723550100000|2024-08-13 11:55:00|10275.7|10270.7|10276.5|10271.5|10277.4|10272.4|10275.4|10270.4|44
1723550400000|2024-08-13 12:00:00|10276.4|10271.4|10277|10272|10277.8|10272.8|10276|10271|39
1723550700000|2024-08-13 12:05:00|10276.9|10271.9|10277|10272|10277.6|10272.6|10276|10271|61
1723551000000|2024-08-13 12:10:00|10277.2|10272.2|10277.5|10272.5|10278.5|10273.5|10277|10272|36
1723551300000|2024-08-13 12:15:00|10277.8|10272.8|10280.3|10275.3|10280.5|10275.5|10276.7|10271.7|51
1723551600000|2024-08-13 12:20:00|10280.1|10275.1|10279.4|10274.4|10280.8|10275.8|10279.2|10274.2|47
1723551900000|2024-08-13 12:25:00|10279.6|10274.6|10271.2|10264.2|10282.3|10277.3|10271.2|10264.2|68
1723552200000|2024-08-13 12:30:00|10281|10274|10268.9|10263.9|10281|10274|10246.8|10241.8|421
1723552500000|2024-08-13 12:35:00|10269|10264|10266.8|10261.8|10271.8|10266.8|10266.7|10261.7|115
1723552800000|2024-08-13 12:40:00|10266.9|10261.9|10268.9|10263.9|10269|10264|10263.7|10258.7|116
1723553100000|2024-08-13 12:45:00|10269|10264|10266.9|10261.9|10271.1|10266.1|10265.2|10260.2|50
1723553400000|2024-08-13 12:50:00|10266.8|10261.8|10265.5|10260.5|10269|10264|10263.7|10258.7|66
1723553700000|2024-08-13 12:55:00|10265.7|10260.7|10268.5|10263.5|10270.4|10265.4|10265.4|10260.4|47
1723554000000|2024-08-13 13:00:00|10268.8|10263.8|10268.9|10263.9|10269.5|10264.5|10266.2|10261.2|70
1723554300000|2024-08-13 13:05:00|10269|10264|10269|10264|10270.7|10265.7|10268.2|10263.2|27
1723554600000|2024-08-13 13:10:00|10269.1|10264.1|10266.8|10261.8|10269.9|10264.9|10262.4|10257.4|143
1723554900000|2024-08-13 13:15:00|10266.5|10261.5|10265.3|10260.3|10267.2|10262.2|10263.6|10258.6|39
1723555200000|2024-08-13 13:20:00|10265.5|10260.5|10261.4|10256.4|10266|10261|10260.5|10255.5|69
1723555500000|2024-08-13 13:25:00|10261.3|10256.3|10256|10251|10261.4|10256.4|10255.8|10250.8|105
1723555800000|2024-08-13 13:30:00|10255.9|10250.9|10255.8|10250.8|10258|10253|10254.2|10249.2|215
1723556100000|2024-08-13 13:35:00|10255.5|10250.5|10255|10250|10258|10253|10254.7|10249.7|181
1723556400000|2024-08-13 13:40:00|10255.3|10250.3|10254.8|10249.8|10256.5|10251.5|10254.2|10249.2|171
1723556700000|2024-08-13 13:45:00|10254.5|10249.5|10254.3|10249.3|10256|10251|10252.2|10247.2|66
1723557000000|2024-08-13 13:50:00|10254.5|10249.5|10253.5|10248.5|10254.5|10249.5|10251.3|10246.3|69
1723557300000|2024-08-13 13:55:00|10253.7|10248.7|10253.5|10248.5|10254|10249|10251.5|10246.5|75
1723557600000|2024-08-13 14:00:00|10253.7|10248.7|10256.7|10251.7|10257.8|10252.8|10253.7|10248.7|186
1723557900000|2024-08-13 14:05:00|10256.6|10251.6|10256|10251|10258.4|10253.4|10255.7|10250.7|95
1723558200000|2024-08-13 14:10:00|10256.2|10251.2|10254.3|10249.3|10257.2|10252.2|10254.2|10249.2|46
1723558500000|2024-08-13 14:15:00|10254.2|10249.2|10255|10250|10256|10251|10253.2|10248.2|21
1723558800000|2024-08-13 14:20:00|10255.2|10250.2|10254.5|10249.5|10256.3|10251.3|10252.7|10247.7|63
1723559100000|2024-08-13 14:25:00|10254.6|10249.6|10256|10251|10256.3|10251.3|10254.5|10249.5|39
1723559400000|2024-08-13 14:30:00|10255.9|10250.9|10258.1|10253.1|10258.8|10253.8|10255.2|10250.2|54
1723559700000|2024-08-13 14:35:00|10257.8|10252.8|10257.7|10252.7|10259.4|10254.4|10257.3|10252.3|16
1723560000000|2024-08-13 14:40:00|10257.6|10252.6|10252.1|10247.1|10257.6|10252.6|10252.1|10247.1|48
1723560300000|2024-08-13 14:45:00|10251.8|10246.8|10249.3|10244.3|10252.1|10247.1|10249|10244|64
1723560600000|2024-08-13 14:50:00|10249.5|10244.5|10253.3|10248.3|10254|10249|10249.5|10244.5|113
1723560900000|2024-08-13 14:55:00|10253.5|10248.5|10253|10248|10253.8|10248.8|10251.7|10246.7|57
1723561200000|2024-08-13 15:00:00|10252.9|10247.9|10253.6|10248.6|10255.3|10250.3|10252.5|10247.5|27
1723561500000|2024-08-13 15:05:00|10253.5|10248.5|10253.1|10248.1|10254|10249|10252|10247|47
1723561800000|2024-08-13 15:10:00|10253|10248|10252.6|10247.6|10254.3|10249.3|10250.5|10245.5|16
1723562100000|2024-08-13 15:15:00|10252.7|10247.7|10253.6|10248.6|10255|10250|10252.5|10247.5|23
1723562400000|2024-08-13 15:20:00|10253.7|10248.7|10253.7|10248.7|10254.5|10249.5|10252.5|10247.5|20
1723562700000|2024-08-13 15:25:00|10253.8|10248.8|10256.3|10251.3|10257.3|10252.3|10253.8|10248.8|26
1723563000000|2024-08-13 15:30:00|10256.5|10251.5|10257|10252|10257.1|10252.1|10254.5|10249.5|10
1723563300000|2024-08-13 15:35:00|10256.8|10251.8|10258|10253|10258.3|10253.3|10256.3|10251.3|17
1723563600000|2024-08-13 15:40:00|10257.8|10252.8|10259|10254|10259.3|10254.3|10257.2|10252.2|27
1723563900000|2024-08-13 15:45:00|10258.8|10253.8|10257|10252|10258.8|10253.8|10257|10252|10
1723564200000|2024-08-13 15:50:00|10256.7|10251.7|10254.7|10249.7|10256.7|10251.7|10254.5|10249.5|8
1723564500000|2024-08-13 15:55:00|10254.5|10249.5|10253.8|10248.8|10255.3|10250.3|10253.8|10248.8|11
1723564800000|2024-08-13 16:00:00|10254|10249|10250|10245|10254.3|10249.3|10249.3|10244.3|77
1723565100000|2024-08-13 16:05:00|10249.8|10244.8|10249.1|10244.1|10250.3|10245.3|10248|10243|73
1723565400000|2024-08-13 16:10:00|10249|10244|10249.5|10244.5|10249.8|10244.8|10248.8|10243.8|19
1723565700000|2024-08-13 16:15:00|10249.7|10244.7|10249.8|10244.8|10250.1|10245.1|10249.5|10244.5|13
1723566000000|2024-08-13 16:20:00|10249.7|10244.7|10248.5|10243.5|10249.8|10244.8|10248.3|10243.3|17
1723566300000|2024-08-13 16:25:00|10248.4|10243.4|10248.6|10243.6|10249|10244|10248.3|10243.3|14
1723566600000|2024-08-13 16:30:00|10248.7|10243.7|10248.5|10243.5|10249.5|10244.5|10248.3|10243.3|7
1723566900000|2024-08-13 16:35:00|10248.6|10243.6|10245.5|10240.5|10248.7|10243.7|10245|10240|42
1723567200000|2024-08-13 16:40:00|10245.6|10240.6|10243.6|10238.6|10245.8|10240.8|10243.5|10238.5|23
1723567500000|2024-08-13 16:45:00|10243.5|10238.5|10241|10236|10243.5|10238.5|10241|10236|22
1723567800000|2024-08-13 16:50:00|10241.1|10236.1|10239.2|10234.2|10242.3|10237.3|10238.7|10233.7|80
1723568100000|2024-08-13 16:55:00|10239.1|10234.1|10238.3|10233.3|10240.3|10235.3|10237.2|10232.2|73
1723568400000|2024-08-13 17:00:00|10238.4|10233.4|10240|10235|10240|10235|10236.4|10231.4|65
1723568700000|2024-08-13 17:05:00|10239.8|10234.8|10238.6|10233.6|10240.3|10235.3|10238.2|10233.2|59
1723569000000|2024-08-13 17:10:00|10238.4|10233.4|10237.4|10232.4|10238.9|10233.9|10237.3|10232.3|13
1723569300000|2024-08-13 17:15:00|10237.5|10232.5|10235.8|10230.8|10238.3|10233.3|10235.8|10230.8|14
1723569600000|2024-08-13 17:20:00|10235.9|10230.9|10235.9|10230.9|10236.6|10231.6|10235.6|10230.6|72
1723569900000|2024-08-13 17:25:00|10235.8|10230.8|10235.3|10230.3|10235.9|10230.9|10234.3|10229.3|53
1723570200000|2024-08-13 17:30:00|10235.1|10230.1|10236.6|10231.6|10237.1|10232.1|10235.1|10230.1|44
1723570500000|2024-08-13 17:35:00|10236.5|10231.5|10236.9|10231.9|10237.9|10232.9|10236.4|10231.4|20
1723570800000|2024-08-13 17:40:00|10236.6|10231.6|10236.4|10231.4|10237.4|10232.4|10235.9|10230.9|48
1723571100000|2024-08-13 17:45:00|10236.5|10231.5|10237.9|10232.9|10238.9|10233.9|10236.4|10231.4|22
1723571400000|2024-08-13 17:50:00|10237.8|10232.8|10237.1|10232.1|10238.1|10233.1|10236.9|10231.9|16
1723571700000|2024-08-13 17:55:00|10237|10232|10237.2|10232.2|10237.5|10232.5|10236.4|10231.4|17
1723572000000|2024-08-13 18:00:00|10237.1|10232.1|10231.9|10226.9|10237.1|10232.1|10231.9|10226.9|64
1723572300000|2024-08-13 18:05:00|10231.7|10226.7|10231.4|10226.4|10232.3|10227.3|10230.6|10225.6|63
1723572600000|2024-08-13 18:10:00|10231.6|10226.6|10229.9|10224.9|10231.8|10226.8|10229.5|10224.5|52
1723572900000|2024-08-13 18:15:00|10229.8|10224.8|10226.7|10221.7|10229.9|10224.9|10226.4|10221.4|79
1723573200000|2024-08-13 18:20:00|10226.6|10221.6|10226.4|10221.4|10227.2|10222.2|10224.9|10219.9|80
1723573500000|2024-08-13 18:25:00|10226.3|10221.3|10223.8|10218.8|10226.7|10221.7|10223.4|10218.4|71
1723573800000|2024-08-13 18:30:00|10223.9|10218.9|10222.4|10217.4|10224.9|10219.9|10222.4|10217.4|74
1723574100000|2024-08-13 18:35:00|10222.7|10217.7|10221.3|10216.3|10223.1|10218.1|10220.6|10215.6|118
1723574400000|2024-08-13 18:40:00|10221.4|10216.4|10222.1|10217.1|10223.4|10218.4|10221.3|10216.3|44
1723574700000|2024-08-13 18:45:00|10221.9|10216.9|10221.3|10216.3|10222.2|10217.2|10220.6|10215.6|86
1723575000000|2024-08-13 18:50:00|10221.1|10216.1|10220.2|10215.2|10222.4|10217.4|10220.2|10215.2|106
1723575300000|2024-08-13 18:55:00|10219.9|10214.9|10218.9|10213.9|10219.9|10214.9|10218.6|10213.6|298
1723575600000|2024-08-13 19:00:00|10219.2|10214.2|10219.8|10214.8|10220.4|10215.4|10219.1|10214.1|57
1723575900000|2024-08-13 19:05:00|10219.7|10214.7|10219.1|10214.1|10219.9|10214.9|10219.1|10214.1|103
1723576200000|2024-08-13 19:10:00|10218.9|10213.9|10218.3|10213.3|10218.9|10213.9|10217.6|10212.6|101
1723576500000|2024-08-13 19:15:00|10218.4|10213.4|10220.9|10215.9|10220.9|10215.9|10218.1|10213.1|81
1723576800000|2024-08-13 19:20:00|10221.1|10216.1|10220.6|10215.6|10222.1|10217.1|10220.6|10215.6|47
1723577100000|2024-08-13 19:25:00|10220.3|10215.3|10220.4|10215.4|10221.1|10216.1|10220.1|10215.1|68
1723577400000|2024-08-13 19:30:00|10220.3|10215.3|10221.6|10216.6|10221.9|10216.9|10220.3|10215.3|118
1723577700000|2024-08-13 19:35:00|10221.8|10216.8|10222.1|10217.1|10222.1|10217.1|10221.3|10216.3|43
1723578000000|2024-08-13 19:40:00|10222|10217|10221.4|10216.4|10222.4|10217.4|10221.4|10216.4|129
1723578300000|2024-08-13 19:45:00|10221.3|10216.3|10220.4|10215.4|10221.9|10216.9|10220.3|10215.3|106
1723578600000|2024-08-13 19:50:00|10220.3|10215.3|10222.2|10217.2|10222.2|10217.2|10219.9|10214.9|161
1723578900000|2024-08-13 19:55:00|10222.6|10217.6|10222.4|10217.4|10222.9|10217.9|10221.9|10216.9|103
1723579200000|2024-08-13 20:00:00|10222.2|10217.2|10222.9|10217.9|10223.4|10218.4|10222.2|10217.2|46
1723579500000|2024-08-13 20:05:00|10223.2|10218.2|10223.4|10218.4|10223.4|10218.4|10223.1|10218.1|13
1723579800000|2024-08-13 20:10:00|10223.6|10218.6|10223.4|10218.4|10223.9|10218.9|10223.4|10218.4|4
1723580100000|2024-08-13 20:15:00|10223.1|10218.1|10222.6|10217.6|10223.1|10218.1|10221.6|10216.6|8
1723580400000|2024-08-13 20:20:00|10222.8|10217.8|10221.4|10216.4|10222.8|10217.8|10221.4|10216.4|2
1723580700000|2024-08-13 20:25:00|10221.5|10216.5|10220.9|10215.9|10221.6|10216.6|10220.8|10215.8|4
1723581000000|2024-08-13 20:30:00|10221|10216|10221.9|10216.9|10222.4|10217.4|10220.9|10215.9|11
1723581300000|2024-08-13 20:35:00|10222.1|10217.1|10221.3|10216.3|10222.2|10217.2|10221.2|10216.2|28
1723581600000|2024-08-13 20:40:00|10221.4|10216.4|10221.1|10216.1|10221.4|10216.4|10221.1|10216.1|17
1723581900000|2024-08-13 20:45:00|10221.4|10216.4|10221.8|10216.8|10221.9|10216.9|10221.1|10216.1|33
1723582200000|2024-08-13 20:50:00|10221.9|10216.9|10223.6|10218.6|10224.1|10219.1|10221.8|10216.8|13
1723582500000|2024-08-13 20:55:00|10223.9|10218.9|10215.6|10208.6|10224.4|10219.4|10212.7|10207.7|31
1723593600000|2024-08-14 00:00:00|10225|10220|10226.7|10221.7|10227.1|10222.1|10223.2|10218.2|108
1723593900000|2024-08-14 00:05:00|10226.8|10221.8|10226.2|10221.2|10226.8|10221.8|10225.6|10220.6|19
1723594200000|2024-08-14 00:10:00|10226.1|10221.1|10225.7|10220.7|10226.2|10221.2|10225.2|10220.2|3
1723594500000|2024-08-14 00:15:00|10225.6|10220.6|10225.7|10220.7|10226.7|10221.7|10225.1|10220.1|5
1723594800000|2024-08-14 00:20:00|10225.8|10220.8|10225.7|10220.7|10226.9|10221.9|10225.2|10220.2|19
1723595100000|2024-08-14 00:25:00|10225.8|10220.8|10226.2|10221.2|10226.5|10221.5|10225.2|10220.2|2
1723595400000|2024-08-14 00:30:00|10226.5|10221.5|10225.9|10220.9|10226.9|10221.9|10225.7|10220.7|4
1723595700000|2024-08-14 00:35:00|10226.2|10221.2|10227.2|10222.2|10227.4|10222.4|10225.7|10220.7|3
1723596000000|2024-08-14 00:40:00|10227.5|10222.5|10227.9|10222.9|10227.9|10222.9|10226.7|10221.7|37
1723596300000|2024-08-14 00:45:00|10227.7|10222.7|10226|10221|10228|10223|10225.7|10220.7|14
1723596600000|2024-08-14 00:50:00|10226.2|10221.2|10226.2|10221.2|10226.4|10221.4|10224.2|10219.2|10
1723596900000|2024-08-14 00:55:00|10226.5|10221.5|10228.4|10223.4|10228.5|10223.5|10226.2|10221.2|4
1723597200000|2024-08-14 01:00:00|10228.5|10223.5|10229.8|10224.8|10229.8|10224.8|10228.5|10223.5|28
1723597500000|2024-08-14 01:05:00|10230|10225|10229.7|10224.7|10230.2|10225.2|10229.7|10224.7|35
1723597800000|2024-08-14 01:10:00|10229.8|10224.8|10228.6|10223.6|10229.8|10224.8|10228.1|10223.1|11
1723598100000|2024-08-14 01:15:00|10228.7|10223.7|10226.1|10221.1|10228.7|10223.7|10225.7|10220.7|7
1723598400000|2024-08-14 01:20:00|10226.4|10221.4|10225.4|10220.4|10226.4|10221.4|10224.1|10219.1|5
1723598700000|2024-08-14 01:25:00|10225.5|10220.5|10222.9|10217.9|10226|10221|10222.6|10217.6|17
1723599000000|2024-08-14 01:30:00|10223|10218|10224.5|10219.5|10224.5|10219.5|10222.4|10217.4|10
1723599300000|2024-08-14 01:35:00|10224.6|10219.6|10225.4|10220.4|10225.9|10220.9|10224.4|10219.4|10
1723599600000|2024-08-14 01:40:00|10225.5|10220.5|10224|10219|10225.6|10220.6|10223.6|10218.6|2
1723599900000|2024-08-14 01:45:00|10223.9|10218.9|10225.1|10220.1|10226|10221|10223.6|10218.6|7
1723600200000|2024-08-14 01:50:00|10225|10220|10225.5|10220.5|10226.5|10221.5|10224.9|10219.9|17
1723600500000|2024-08-14 01:55:00|10225.4|10220.4|10226.6|10221.6|10227.4|10222.4|10225.4|10220.4|6
1723600800000|2024-08-14 02:00:00|10226.7|10221.7|10226.6|10221.6|10228.5|10223.5|10225.6|10220.6|152
1723601100000|2024-08-14 02:05:00|10226.7|10221.7|10225.3|10220.3|10227|10222|10224.1|10219.1|33
1723601400000|2024-08-14 02:10:00|10225.1|10220.1|10224.6|10219.6|10225.5|10220.5|10222.6|10217.6|35
1723601700000|2024-08-14 02:15:00|10224.5|10219.5|10224.5|10219.5|10225.1|10220.1|10223.1|10218.1|12
1723602000000|2024-08-14 02:20:00|10224.4|10219.4|10224.8|10219.8|10225.3|10220.3|10223.9|10218.9|9
1723602300000|2024-08-14 02:25:00|10224.7|10219.7|10224.1|10219.1|10224.8|10219.8|10224|10219|8
1723602600000|2024-08-14 02:30:00|10224.3|10219.3|10223.5|10218.5|10224.4|10219.4|10223|10218|7
1723602900000|2024-08-14 02:35:00|10223.4|10218.4|10221.5|10216.5|10223.5|10218.5|10219.5|10214.5|36
1723603200000|2024-08-14 02:40:00|10221.7|10216.7|10222|10217|10223|10218|10221.5|10216.5|7
1723603500000|2024-08-14 02:45:00|10221.9|10216.9|10222.8|10217.8|10223|10218|10221.7|10216.7|3
1723603800000|2024-08-14 02:50:00|10222.6|10217.6|10222|10217|10223|10218|10221.6|10216.6|11
1723604100000|2024-08-14 02:55:00|10222.1|10217.1|10224|10219|10224.8|10219.8|10222.1|10217.1|13
1723604400000|2024-08-14 03:00:00|10223.9|10218.9|10224|10219|10225.5|10220.5|10223.6|10218.6|3
1723604700000|2024-08-14 03:05:00|10223.9|10218.9|10224.9|10219.9|10224.9|10219.9|10223.1|10218.1|6
1723605000000|2024-08-14 03:10:00|10225|10220|10224|10219|10225.5|10220.5|10223.9|10218.9|9
1723605300000|2024-08-14 03:15:00|10224.2|10219.2|10224.5|10219.5|10225|10220|10223.6|10218.6|4
1723605600000|2024-08-14 03:20:00|10224.6|10219.6|10224.8|10219.8|10225.9|10220.9|10224.4|10219.4|3
1723605900000|2024-08-14 03:25:00|10224.6|10219.6|10226.5|10221.5|10226.9|10221.9|10224.6|10219.6|22
1723606200000|2024-08-14 03:30:00|10226.4|10221.4|10227.5|10222.5|10228|10223|10226|10221|30
1723606500000|2024-08-14 03:35:00|10227.6|10222.6|10228.3|10223.3|10228.6|10223.6|10227.1|10222.1|7
1723606800000|2024-08-14 03:40:00|10228.1|10223.1|10228.3|10223.3|10229|10224|10227.6|10222.6|12
1723607100000|2024-08-14 03:45:00|10228.1|10223.1|10229.4|10224.4|10230|10225|10227.7|10222.7|5
1723607400000|2024-08-14 03:50:00|10229.3|10224.3|10228.5|10223.5|10230|10225|10228.1|10223.1|7
1723607700000|2024-08-14 03:55:00|10228.3|10223.3|10228.4|10223.4|10229.1|10224.1|10228.1|10223.1|1
1723608000000|2024-08-14 04:00:00|10228.5|10223.5|10228.1|10223.1|10228.9|10223.9|10227.9|10222.9|5
1723608300000|2024-08-14 04:05:00|10228.2|10223.2|10228.8|10223.8|10229.6|10224.6|10228.2|10223.2|9
1723608600000|2024-08-14 04:10:00|10228.6|10223.6|10228.4|10223.4|10229.8|10224.8|10228.1|10223.1|1
1723608900000|2024-08-14 04:15:00|10228.1|10223.1|10227.8|10222.8|10229.1|10224.1|10227.8|10222.8|2
1723609200000|2024-08-14 04:20:00|10227.6|10222.6|10227.6|10222.6|10227.9|10222.9|10227.1|10222.1|6
1723609500000|2024-08-14 04:25:00|10227.7|10222.7|10228.4|10223.4|10229.2|10224.2|10227.4|10222.4|2
1723609800000|2024-08-14 04:30:00|10228.5|10223.5|10228.1|10223.1|10228.8|10223.8|10228.1|10223.1|12
1723610100000|2024-08-14 04:35:00|10227.9|10222.9|10228.1|10223.1|10228.4|10223.4|10227.6|10222.6|5
1723610400000|2024-08-14 04:40:00|10228|10223|10228.1|10223.1|10228.8|10223.8|10227.8|10222.8|1
1723610700000|2024-08-14 04:45:00|10227.7|10222.7|10228.1|10223.1|10228.1|10223.1|10227.1|10222.1|10
1723611000000|2024-08-14 04:50:00|10228|10223|10227.4|10222.4|10228.1|10223.1|10226.8|10221.8|5
1723611300000|2024-08-14 04:55:00|10227.3|10222.3|10227.1|10222.1|10228.1|10223.1|10227.1|10222.1|7
1723611600000|2024-08-14 05:00:00|10227|10222|10226.1|10221.1|10227.1|10222.1|10226|10221|4
1723611900000|2024-08-14 05:05:00|10226.3|10221.3|10225.8|10220.8|10226.6|10221.6|10225.6|10220.6|17
1723612200000|2024-08-14 05:10:00|10225.9|10220.9|10226.1|10221.1|10226.4|10221.4|10225.1|10220.1|1
1723612500000|2024-08-14 05:15:00|10226.2|10221.2|10225.6|10220.6|10226.3|10221.3|10225.6|10220.6|6
1723612800000|2024-08-14 05:20:00|10225.7|10220.7|10227.1|10222.1|10227.4|10222.4|10225.1|10220.1|9
1723613100000|2024-08-14 05:25:00|10226.9|10221.9|10227.3|10222.3|10227.4|10222.4|10226.5|10221.5|3
1723613400000|2024-08-14 05:30:00|10227.4|10222.4|10228.6|10223.6|10228.8|10223.8|10227.4|10222.4|15
1723613700000|2024-08-14 05:35:00|10228.5|10223.5|10228.8|10223.8|10229.3|10224.3|10228.4|10223.4|16
1723614000000|2024-08-14 05:40:00|10228.6|10223.6|10228.8|10223.8|10229.2|10224.2|10228.6|10223.6|0
1723614300000|2024-08-14 05:45:00|10228.9|10223.9|10229.9|10224.9|10230.9|10225.9|10228.8|10223.8|5
1723614600000|2024-08-14 05:50:00|10230|10225|10229.9|10224.9|10230.9|10225.9|10229.6|10224.6|8
1723614900000|2024-08-14 05:55:00|10229.8|10224.8|10229.2|10224.2|10230.4|10225.4|10228.8|10223.8|32
1723615200000|2024-08-14 06:00:00|10229.1|10224.1|10233.7|10228.7|10234.8|10229.8|10226.9|10221.9|100
1723615500000|2024-08-14 06:05:00|10233.6|10228.6|10234.3|10229.3|10234.6|10229.6|10233.1|10228.1|18
1723615800000|2024-08-14 06:10:00|10234.4|10229.4|10232.2|10227.2|10234.4|10229.4|10231.9|10226.9|11
1723616100000|2024-08-14 06:15:00|10232.1|10227.1|10232.9|10227.9|10232.9|10227.9|10231.4|10226.4|14
1723616400000|2024-08-14 06:20:00|10232.7|10227.7|10232.6|10227.6|10233.4|10228.4|10232.2|10227.2|13
1723616700000|2024-08-14 06:25:00|10232.8|10227.8|10233|10228|10233.9|10228.9|10232.1|10227.1|28
1723617000000|2024-08-14 06:30:00|10233.1|10228.1|10233.2|10228.2|10234.9|10229.9|10232.5|10227.5|15
1723617300000|2024-08-14 06:35:00|10233.1|10228.1|10230.1|10225.1|10233.3|10228.3|10229.9|10224.9|17
1723617600000|2024-08-14 06:40:00|10230.2|10225.2|10232.1|10227.1|10233.2|10228.2|10230|10225|73
1723617900000|2024-08-14 06:45:00|10232.2|10227.2|10230.4|10225.4|10233.2|10228.2|10230.2|10225.2|14
1723618200000|2024-08-14 06:50:00|10230.5|10225.5|10230|10225|10230.6|10225.6|10228.7|10223.7|33
1723618500000|2024-08-14 06:55:00|10229.8|10224.8|10227.6|10222.6|10229.8|10224.8|10226.7|10221.7|31
1723618800000|2024-08-14 07:00:00|10227.7|10222.7|10228.9|10223.9|10230.6|10225.6|10227.7|10222.7|61
1723619100000|2024-08-14 07:05:00|10229.1|10224.1|10228.4|10223.4|10229.9|10224.9|10228.3|10223.3|23
1723619400000|2024-08-14 07:10:00|10228.6|10223.6|10225.1|10220.1|10229.1|10224.1|10225|10220|15
1723619700000|2024-08-14 07:15:00|10225|10220|10223.9|10218.9|10226.2|10221.2|10223.9|10218.9|22
1723620000000|2024-08-14 07:20:00|10223.7|10218.7|10225.1|10220.1|10226.1|10221.1|10223.1|10218.1|19
1723620300000|2024-08-14 07:25:00|10225|10220|10225.4|10220.4|10225.6|10220.6|10223.9|10218.9|17
1723620600000|2024-08-14 07:30:00|10225.2|10220.2|10223.2|10218.2|10225.7|10220.7|10222.2|10217.2|41
1723620900000|2024-08-14 07:35:00|10223.1|10218.1|10223.1|10218.1|10223.7|10218.7|10222.2|10217.2|23
1723621200000|2024-08-14 07:40:00|10223.2|10218.2|10222.9|10217.9|10223.7|10218.7|10222.2|10217.2|8
1723621500000|2024-08-14 07:45:00|10223|10218|10221.6|10216.6|10223.1|10218.1|10221.2|10216.2|13
1723621800000|2024-08-14 07:50:00|10221.5|10216.5|10222.9|10217.9|10222.9|10217.9|10220.4|10215.4|41
1723622100000|2024-08-14 07:55:00|10223.3|10218.3|10225.1|10220.1|10225.6|10220.6|10222.7|10217.7|11
1723622400000|2024-08-14 08:00:00|10225.6|10220.6|10225.8|10220.8|10227.7|10222.7|10224.9|10219.9|36
1723622700000|2024-08-14 08:05:00|10226|10221|10225.7|10220.7|10226.6|10221.6|10224.4|10219.4|17
1723623000000|2024-08-14 08:10:00|10225.6|10220.6|10225.6|10220.6|10225.9|10220.9|10224.7|10219.7|38
1723623300000|2024-08-14 08:15:00|10225.5|10220.5|10224.1|10219.1|10225.8|10220.8|10222.4|10217.4|12
1723623600000|2024-08-14 08:20:00|10224|10219|10221.6|10216.6|10224.7|10219.7|10221.4|10216.4|18
1723623900000|2024-08-14 08:25:00|10221.7|10216.7|10222.4|10217.4|10223.6|10218.6|10221.4|10216.4|14
1723624200000|2024-08-14 08:30:00|10222.6|10217.6|10220.7|10215.7|10223.1|10218.1|10220.4|10215.4|16
1723624500000|2024-08-14 08:35:00|10221|10216|10220.7|10215.7|10221.7|10216.7|10220.2|10215.2|15
1723624800000|2024-08-14 08:40:00|10220.8|10215.8|10220.9|10215.9|10221.5|10216.5|10220.7|10215.7|9
1723625100000|2024-08-14 08:45:00|10221|10216|10215|10210|10221.2|10216.2|10214.9|10209.9|48
1723625400000|2024-08-14 08:50:00|10215.2|10210.2|10214.9|10209.9|10216.4|10211.4|10213.9|10208.9|17
1723625700000|2024-08-14 08:55:00|10215|10210|10213.3|10208.3|10215.5|10210.5|10212.5|10207.5|19
1723626000000|2024-08-14 09:00:00|10213.2|10208.2|10211|10206|10215.7|10210.7|10210.5|10205.5|35
1723626300000|2024-08-14 09:05:00|10210.9|10205.9|10212.4|10207.4|10212.7|10207.7|10210.8|10205.8|35
1723626600000|2024-08-14 09:10:00|10212.5|10207.5|10211.5|10206.5|10212.7|10207.7|10211.3|10206.3|9
1723626900000|2024-08-14 09:15:00|10211.9|10206.9|10212|10207|10212.7|10207.7|10211.4|10206.4|20
1723627200000|2024-08-14 09:20:00|10211.9|10206.9|10208.9|10203.9|10211.9|10206.9|10208.4|10203.4|13
1723627500000|2024-08-14 09:25:00|10208.7|10203.7|10208.5|10203.5|10208.7|10203.7|10207.5|10202.5|14
1723627800000|2024-08-14 09:30:00|10208.7|10203.7|10206.8|10201.8|10209.2|10204.2|10206.5|10201.5|14
1723628100000|2024-08-14 09:35:00|10206.7|10201.7|10206.5|10201.5|10208.5|10203.5|10206.5|10201.5|22
1723628400000|2024-08-14 09:40:00|10206|10201|10204.9|10199.9|10206|10201|10204.9|10199.9|12
1723628700000|2024-08-14 09:45:00|10205|10200|10205.2|10200.2|10205.2|10200.2|10204.8|10199.8|2
1723629000000|2024-08-14 09:50:00|10205.1|10200.1|10205.9|10200.9|10206|10201|10204.8|10199.8|6
1723629300000|2024-08-14 09:55:00|10206|10201|10206.9|10201.9|10207|10202|10205.9|10200.9|6
1723629600000|2024-08-14 10:00:00|10207|10202|10207.7|10202.7|10209.2|10204.2|10206.9|10201.9|33
1723629900000|2024-08-14 10:05:00|10207.6|10202.6|10211.4|10206.4|10211.4|10206.4|10207.6|10202.6|10
1723630200000|2024-08-14 10:10:00|10211.3|10206.3|10211|10206|10211.6|10206.6|10210.9|10205.9|5
1723630500000|2024-08-14 10:15:00|10211.1|10206.1|10211|10206|10211.2|10206.2|10210.8|10205.8|5
1723630800000|2024-08-14 10:20:00|10210.9|10205.9|10210.6|10205.6|10211|10206|10210.4|10205.4|12
1723631100000|2024-08-14 10:25:00|10210.7|10205.7|10210.2|10205.2|10210.7|10205.7|10209.9|10204.9|12
1723631400000|2024-08-14 10:30:00|10210.3|10205.3|10209.4|10204.4|10210.3|10205.3|10208.5|10203.5|13
1723631700000|2024-08-14 10:35:00|10209.5|10204.5|10209.4|10204.4|10210.5|10205.5|10209.3|10204.3|13
1723632000000|2024-08-14 10:40:00|10209.5|10204.5|10210.1|10205.1|10211.1|10206.1|10209.5|10204.5|23
1723632300000|2024-08-14 10:45:00|10210|10205|10209.2|10204.2|10210.5|10205.5|10208.9|10203.9|26
1723632600000|2024-08-14 10:50:00|10209.4|10204.4|10207.1|10202.1|10209.7|10204.7|10207|10202|13
1723632900000|2024-08-14 10:55:00|10207.2|10202.2|10207.9|10202.9|10208.2|10203.2|10206|10201|23
1723633200000|2024-08-14 11:00:00|10207.8|10202.8|10209.3|10204.3|10209.9|10204.9|10207.8|10202.8|19
1723633500000|2024-08-14 11:05:00|10209.1|10204.1|10208.8|10203.8|10209.3|10204.3|10207.9|10202.9|9
1723633800000|2024-08-14 11:10:00|10208.3|10203.3|10209.7|10204.7|10209.7|10204.7|10208|10203|6
1723634100000|2024-08-14 11:15:00|10209.8|10204.8|10209.7|10204.7|10209.8|10204.8|10207.8|10202.8|5
1723634400000|2024-08-14 11:20:00|10209.8|10204.8|10209.3|10204.3|10210|10205|10209.3|10204.3|13
1723634700000|2024-08-14 11:25:00|10209.2|10204.2|10209.7|10204.7|10209.8|10204.8|10209|10204|7
1723635000000|2024-08-14 11:30:00|10209.6|10204.6|10207.3|10202.3|10209.7|10204.7|10207.3|10202.3|4
1723635300000|2024-08-14 11:35:00|10207.4|10202.4|10208|10203|10208.4|10203.4|10207.2|10202.2|6
1723635600000|2024-08-14 11:40:00|10208.3|10203.3|10209|10204|10209.2|10204.2|10207.7|10202.7|17
1723635900000|2024-08-14 11:45:00|10208.8|10203.8|10209.5|10204.5|10209.7|10204.7|10207.3|10202.3|23
1723636200000|2024-08-14 11:50:00|10209.7|10204.7|10210.3|10205.3|10210.7|10205.7|10208.8|10203.8|38
1723636500000|2024-08-14 11:55:00|10210.2|10205.2|10209.1|10204.1|10210.3|10205.3|10208.2|10203.2|50
1723636800000|2024-08-14 12:00:00|10208.9|10203.9|10209.9|10204.9|10210.2|10205.2|10207.3|10202.3|19
1723637100000|2024-08-14 12:05:00|10209.8|10204.8|10212.3|10207.3|10212.7|10207.7|10209.8|10204.8|100
1723637400000|2024-08-14 12:10:00|10212.4|10207.4|10213|10208|10213.2|10208.2|10210.8|10205.8|42
1723637700000|2024-08-14 12:15:00|10213.2|10208.2|10212.8|10207.8|10214.2|10209.2|10211.5|10206.5|56
1723638000000|2024-08-14 12:20:00|10213|10208|10205.8|10200.8|10213|10208|10205.7|10200.7|82
1723638300000|2024-08-14 12:25:00|10206|10201|10214.2|10205.2|10215|10207.4|10205.7|10200.7|100
1723638600000|2024-08-14 12:30:00|10221.1|10212.1|10220.5|10215.5|10230|10225|10200.8|10195.8|681
1723638900000|2024-08-14 12:35:00|10220.8|10215.8|10220.3|10215.3|10224.6|10219.6|10215.1|10210.1|362
1723639200000|2024-08-14 12:40:00|10220.2|10215.2|10215.7|10210.7|10221|10216|10213.5|10208.5|176
1723639500000|2024-08-14 12:45:00|10215.8|10210.8|10217|10212|10221.3|10216.3|10215.7|10210.7|114
1723639800000|2024-08-14 12:50:00|10216.8|10211.8|10216.4|10211.4|10221.6|10216.6|10215.4|10210.4|300
1723640100000|2024-08-14 12:55:00|10216.5|10211.5|10217.5|10212.5|10217.7|10212.7|10212.7|10207.7|75
1723640400000|2024-08-14 13:00:00|10217.6|10212.6|10213.2|10208.2|10217.9|10212.9|10210|10205|93
1723640700000|2024-08-14 13:05:00|10213.1|10208.1|10201.8|10196.8|10213.6|10208.6|10201.8|10196.8|167
1723641000000|2024-08-14 13:10:00|10201.7|10196.7|10208.7|10203.7|10208.7|10203.7|10199.5|10194.5|189
1723641300000|2024-08-14 13:15:00|10208.6|10203.6|10212.7|10207.7|10213.1|10208.1|10208.6|10203.6|86
1723641600000|2024-08-14 13:20:00|10212.5|10207.5|10214.2|10209.2|10215.5|10210.5|10212.5|10207.5|51
1723641900000|2024-08-14 13:25:00|10214.5|10209.5|10215.7|10210.7|10215.8|10210.8|10213.7|10208.7|24
1723642200000|2024-08-14 13:30:00|10215.6|10210.6|10206.7|10201.7|10216.8|10211.8|10206.5|10201.5|135
1723642500000|2024-08-14 13:35:00|10206.6|10201.6|10204.1|10199.1|10207.6|10202.6|10204|10199|252
1723642800000|2024-08-14 13:40:00|10204.3|10199.3|10198.8|10193.8|10204.5|10199.5|10198|10193|154
1723643100000|2024-08-14 13:45:00|10198.5|10193.5|10199|10194|10200.5|10195.5|10197.7|10192.7|114
1723643400000|2024-08-14 13:50:00|10198.7|10193.7|10202.6|10197.6|10203.8|10198.8|10198.6|10193.6|119
1723643700000|2024-08-14 13:55:00|10202.7|10197.7|10201.3|10196.3|10203.9|10198.9|10201.1|10196.1|56
1723644000000|2024-08-14 14:00:00|10201.1|10196.1|10202.1|10197.1|10204.8|10199.8|10200.6|10195.6|101
1723644300000|2024-08-14 14:05:00|10202.2|10197.2|10201.6|10196.6|10203.2|10198.2|10201.1|10196.1|68
1723644600000|2024-08-14 14:10:00|10202|10197|10206.6|10201.6|10207|10202|10201.6|10196.6|98
1723644900000|2024-08-14 14:15:00|10206.4|10201.4|10203.8|10198.8|10207.7|10202.7|10203.3|10198.3|74
1723645200000|2024-08-14 14:20:00|10204.1|10199.1|10201|10196|10204.4|10199.4|10200.5|10195.5|144
1723645500000|2024-08-14 14:25:00|10200.8|10195.8|10197.2|10192.2|10200.8|10195.8|10197|10192|98
1723645800000|2024-08-14 14:30:00|10197.3|10192.3|10195.1|10190.1|10197.3|10192.3|10191.5|10186.5|257
1723646100000|2024-08-14 14:35:00|10195.2|10190.2|10191|10186|10196.2|10191.2|10191|10186|90
1723646400000|2024-08-14 14:40:00|10191.1|10186.1|10193.5|10188.5|10193.6|10188.6|10190.3|10185.3|72
1723646700000|2024-08-14 14:45:00|10193.3|10188.3|10194|10189|10194.9|10189.9|10191.5|10186.5|47
1723647000000|2024-08-14 14:50:00|10193.8|10188.8|10196.6|10191.6|10197.2|10192.2|10192.3|10187.3|72
1723647300000|2024-08-14 14:55:00|10196.8|10191.8|10199.1|10194.1|10199.5|10194.5|10196.8|10191.8|66
1723647600000|2024-08-14 15:00:00|10199|10194|10202.3|10197.3|10202.3|10197.3|10198.5|10193.5|52
1723647900000|2024-08-14 15:05:00|10202.5|10197.5|10202.8|10197.8|10203.6|10198.6|10202|10197|51
1723648200000|2024-08-14 15:10:00|10203|10198|10204.5|10199.5|10204.8|10199.8|10202|10197|44
1723648500000|2024-08-14 15:15:00|10204.6|10199.6|10204.8|10199.8|10206|10201|10204.4|10199.4|37
1723648800000|2024-08-14 15:20:00|10204.7|10199.7|10204.1|10199.1|10205.1|10200.1|10203.2|10198.2|60
1723649100000|2024-08-14 15:25:00|10204.3|10199.3|10207.8|10202.8|10207.8|10202.8|10204.3|10199.3|30
1723649400000|2024-08-14 15:30:00|10207.9|10202.9|10208.9|10203.9|10209.2|10204.2|10207.9|10202.9|46
1723649700000|2024-08-14 15:35:00|10209|10204|10208.6|10203.6|10209.4|10204.4|10208.3|10203.3|39
1723650000000|2024-08-14 15:40:00|10208.4|10203.4|10207.8|10202.8|10209.9|10204.9|10207.6|10202.6|27
1723650300000|2024-08-14 15:45:00|10207.6|10202.6|10208.4|10203.4|10209.6|10204.6|10206.9|10201.9|37
1723650600000|2024-08-14 15:50:00|10208.3|10203.3|10208.1|10203.1|10208.3|10203.3|10206.9|10201.9|21
1723650900000|2024-08-14 15:55:00|10208.3|10203.3|10208.4|10203.4|10208.8|10203.8|10208.2|10203.2|17
1723651200000|2024-08-14 16:00:00|10208.3|10203.3|10210.1|10205.1|10210.8|10205.8|10207.7|10202.7|23
1723651500000|2024-08-14 16:05:00|10209.9|10204.9|10211.7|10206.7|10213|10208|10209.9|10204.9|69
1723651800000|2024-08-14 16:10:00|10211.6|10206.6|10211.8|10206.8|10212.8|10207.8|10210.4|10205.4|32
1723652100000|2024-08-14 16:15:00|10211.7|10206.7|10213.3|10208.3|10213.5|10208.5|10211.2|10206.2|32
1723652400000|2024-08-14 16:20:00|10213.4|10208.4|10212.8|10207.8|10213.6|10208.6|10212.6|10207.6|71
1723652700000|2024-08-14 16:25:00|10212.9|10207.9|10213.9|10208.9|10214.6|10209.6|10212.8|10207.8|52
1723653000000|2024-08-14 16:30:00|10213.8|10208.8|10212.3|10207.3|10213.9|10208.9|10212.1|10207.1|55
1723653300000|2024-08-14 16:35:00|10212.6|10207.6|10213.9|10208.9|10213.9|10208.9|10212.6|10207.6|19
1723653600000|2024-08-14 16:40:00|10213.8|10208.8|10213.6|10208.6|10213.8|10208.8|10212.3|10207.3|53
1723653900000|2024-08-14 16:45:00|10213.5|10208.5|10215.6|10210.6|10215.8|10210.8|10213.5|10208.5|28
1723654200000|2024-08-14 16:50:00|10215.8|10210.8|10214.9|10209.9|10216.8|10211.8|10214.9|10209.9|31
1723654500000|2024-08-14 16:55:00|10214.8|10209.8|10214.3|10209.3|10215.2|10210.2|10213.9|10208.9|42
1723654800000|2024-08-14 17:00:00|10214.4|10209.4|10216.3|10211.3|10216.3|10211.3|10214.4|10209.4|90
1723655100000|2024-08-14 17:05:00|10216.4|10211.4|10216.8|10211.8|10216.8|10211.8|10215.4|10210.4|23
1723655400000|2024-08-14 17:10:00|10216.6|10211.6|10218.3|10213.3|10218.3|10213.3|10216.6|10211.6|47
1723655700000|2024-08-14 17:15:00|10218.6|10213.6|10217.8|10212.8|10218.9|10213.9|10217.2|10212.2|77
1723656000000|2024-08-14 17:20:00|10217.7|10212.7|10219.8|10214.8|10220.3|10215.3|10217.7|10212.7|48
1723656300000|2024-08-14 17:25:00|10219.7|10214.7|10220.6|10215.6|10221.4|10216.4|10219.6|10214.6|53
1723656600000|2024-08-14 17:30:00|10220.7|10215.7|10221.7|10216.7|10221.8|10216.8|10220.4|10215.4|24
1723656900000|2024-08-14 17:35:00|10221.6|10216.6|10219.6|10214.6|10221.8|10216.8|10219.1|10214.1|14
1723657200000|2024-08-14 17:40:00|10219.7|10214.7|10220.9|10215.9|10221|10216|10219.7|10214.7|8
1723657500000|2024-08-14 17:45:00|10221.1|10216.1|10220.7|10215.7|10221.1|10216.1|10220|10215|14
1723657800000|2024-08-14 17:50:00|10220.6|10215.6|10222.1|10217.1|10222.2|10217.2|10220.1|10215.1|20
1723658100000|2024-08-14 17:55:00|10222.2|10217.2|10221.1|10216.1|10222.2|10217.2|10220.6|10215.6|8
1723658400000|2024-08-14 18:00:00|10221.2|10216.2|10223.2|10218.2|10223.2|10218.2|10221.1|10216.1|23
1723658700000|2024-08-14 18:05:00|10223.1|10218.1|10222.6|10217.6|10223.2|10218.2|10222.6|10217.6|8
1723659000000|2024-08-14 18:10:00|10222.2|10217.2|10223.4|10218.4|10223.7|10218.7|10221.8|10216.8|20
1723659300000|2024-08-14 18:15:00|10223.5|10218.5|10223.4|10218.4|10224.2|10219.2|10223.2|10218.2|6
1723659600000|2024-08-14 18:20:00|10223.2|10218.2|10222.1|10217.1|10223.2|10218.2|10221.7|10216.7|10
1723659900000|2024-08-14 18:25:00|10221.9|10216.9|10222.7|10217.7|10222.8|10217.8|10221.2|10216.2|19
1723660200000|2024-08-14 18:30:00|10222.9|10217.9|10222.9|10217.9|10223.2|10218.2|10222.7|10217.7|10
1723660500000|2024-08-14 18:35:00|10222.7|10217.7|10222.2|10217.2|10222.7|10217.7|10221.6|10216.6|2
1723660800000|2024-08-14 18:40:00|10222.3|10217.3|10222.2|10217.2|10222.3|10217.3|10221.9|10216.9|13
1723661100000|2024-08-14 18:45:00|10222.6|10217.6|10221.1|10216.1|10222.6|10217.6|10221.1|10216.1|20
1723661400000|2024-08-14 18:50:00|10221.2|10216.2|10220.1|10215.1|10221.2|10216.2|10219.6|10214.6|84
1723661700000|2024-08-14 18:55:00|10220.2|10215.2|10219.2|10214.2|10220.2|10215.2|10218.8|10213.8|92
1723662000000|2024-08-14 19:00:00|10219.1|10214.1|10220.7|10215.7|10220.7|10215.7|10219.1|10214.1|86
1723662300000|2024-08-14 19:05:00|10220.6|10215.6|10220.1|10215.1|10220.7|10215.7|10219.6|10214.6|16
1723662600000|2024-08-14 19:10:00|10219.9|10214.9|10220.1|10215.1|10220.7|10215.7|10219.1|10214.1|35
1723662900000|2024-08-14 19:15:00|10219.7|10214.7|10221.7|10216.7|10221.7|10216.7|10219.7|10214.7|4
1723663200000|2024-08-14 19:20:00|10221.9|10216.9|10221.6|10216.6|10221.9|10216.9|10221.1|10216.1|12
1723663500000|2024-08-14 19:25:00|10221.4|10216.4|10222.2|10217.2|10222.2|10217.2|10221.1|10216.1|5
1723663800000|2024-08-14 19:30:00|10222.4|10217.4|10222.5|10217.5|10223.2|10218.2|10222.4|10217.4|40
1723664100000|2024-08-14 19:35:00|10222.2|10217.2|10222.2|10217.2|10222.7|10217.7|10222|10217|49
1723664400000|2024-08-14 19:40:00|10222.1|10217.1|10222.1|10217.1|10222.2|10217.2|10221.2|10216.2|5
1723664700000|2024-08-14 19:45:00|10222.2|10217.2|10221.5|10216.5|10222.2|10217.2|10221.4|10216.4|5
1723665000000|2024-08-14 19:50:00|10221.4|10216.4|10221.1|10216.1|10222|10217|10220.9|10215.9|30
1723665300000|2024-08-14 19:55:00|10221.2|10216.2|10222.7|10217.7|10222.7|10217.7|10221.1|10216.1|75
1723665600000|2024-08-14 20:00:00|10222.6|10217.6|10223.7|10218.7|10223.7|10218.7|10222.6|10217.6|17
1723665900000|2024-08-14 20:05:00|10223.8|10218.8|10224.1|10219.1|10224.1|10219.1|10223.7|10218.7|2
1723666200000|2024-08-14 20:10:00|10224.2|10219.2|10223|10218|10224.2|10219.2|10222.5|10217.5|78
1723666500000|2024-08-14 20:15:00|10223.2|10218.2|10223|10218|10223.7|10218.7|10223|10218|7
1723666800000|2024-08-14 20:20:00|10223.2|10218.2|10223.2|10218.2|10223.3|10218.3|10222.7|10217.7|11
1723667100000|2024-08-14 20:25:00|10223.3|10218.3|10224.3|10219.3|10224.4|10219.4|10223.3|10218.3|2
1723667400000|2024-08-14 20:30:00|10224.2|10219.2|10224.5|10219.5|10224.8|10219.8|10224.2|10219.2|8
1723667700000|2024-08-14 20:35:00|10224.3|10219.3|10224.5|10219.5|10225|10220|10224.2|10219.2|29
1723668000000|2024-08-14 20:40:00|10224.6|10219.6|10224.1|10219.1|10224.6|10219.6|10224|10219|1
1723668300000|2024-08-14 20:45:00|10224|10219|10223.8|10218.8|10224.2|10219.2|10223.2|10218.2|0
1723668600000|2024-08-14 20:50:00|10223.9|10218.9|10223.4|10218.4|10223.9|10218.9|10222.9|10217.9|34
1723668900000|2024-08-14 20:55:00|10223.5|10218.5|10225.8|10216.8|10226.1|10221.1|10222.8|10216.6|27
1723680000000|2024-08-15 00:00:00|10225|10220|10225.7|10220.7|10226.4|10221.4|10224.7|10219.7|34
1723680300000|2024-08-15 00:05:00|10225.9|10220.9|10223.8|10218.8|10225.9|10220.9|10223.7|10218.7|8
1723680600000|2024-08-15 00:10:00|10224|10219|10223.4|10218.4|10224.2|10219.2|10223.2|10218.2|7
1723680900000|2024-08-15 00:15:00|10223.7|10218.7|10223.8|10218.8|10223.9|10218.9|10223.3|10218.3|8
1723681200000|2024-08-15 00:20:00|10223.9|10218.9|10224.8|10219.8|10225.1|10220.1|10223.9|10218.9|0
1723681500000|2024-08-15 00:25:00|10224.9|10219.9|10223.8|10218.8|10224.9|10219.9|10223.6|10218.6|14
1723681800000|2024-08-15 00:30:00|10223.7|10218.7|10223.7|10218.7|10224|10219|10223.4|10218.4|14
1723682100000|2024-08-15 00:35:00|10223.5|10218.5|10222.9|10217.9|10223.9|10218.9|10222.7|10217.7|9
1723682400000|2024-08-15 00:40:00|10222.8|10217.8|10224.3|10219.3|10224.4|10219.4|10222.8|10217.8|9
1723682700000|2024-08-15 00:45:00|10224.2|10219.2|10223.8|10218.8|10224.6|10219.6|10223.5|10218.5|15
1723683000000|2024-08-15 00:50:00|10223.9|10218.9|10225.2|10220.2|10225.3|10220.3|10222.9|10217.9|17
1723683300000|2024-08-15 00:55:00|10225.1|10220.1|10225.3|10220.3|10225.6|10220.6|10223.5|10218.5|4
1723683600000|2024-08-15 01:00:00|10225.2|10220.2|10226.5|10221.5|10226.7|10221.7|10225.2|10220.2|6
1723683900000|2024-08-15 01:05:00|10226.4|10221.4|10227.3|10222.3|10228.3|10223.3|10226.4|10221.4|23
1723684200000|2024-08-15 01:10:00|10227.4|10222.4|10228.6|10223.6|10228.6|10223.6|10227.2|10222.2|21
1723684500000|2024-08-15 01:15:00|10228.8|10223.8|10230.1|10225.1|10230.4|10225.4|10228.2|10223.2|13
1723684800000|2024-08-15 01:20:00|10230.2|10225.2|10231.1|10226.1|10231.1|10226.1|10229.8|10224.8|29
1723685100000|2024-08-15 01:25:00|10231.4|10226.4|10231.8|10226.8|10232.4|10227.4|10230.9|10225.9|14
1723685400000|2024-08-15 01:30:00|10231.7|10226.7|10231.5|10226.5|10232.8|10227.8|10231|10226|35
1723685700000|2024-08-15 01:35:00|10231.6|10226.6|10232.8|10227.8|10233.1|10228.1|10230.2|10225.2|2
1723686000000|2024-08-15 01:40:00|10232.7|10227.7|10232.3|10227.3|10232.7|10227.7|10231|10226|13
1723686300000|2024-08-15 01:45:00|10232.4|10227.4|10230.7|10225.7|10232.6|10227.6|10230.5|10225.5|9
1723686600000|2024-08-15 01:50:00|10230.5|10225.5|10232.1|10227.1|10232.9|10227.9|10229.9|10224.9|16
1723686900000|2024-08-15 01:55:00|10232|10227|10230.1|10225.1|10232.6|10227.6|10230|10225|8
1723687200000|2024-08-15 02:00:00|10230|10225|10230.1|10225.1|10230.1|10225.1|10227.8|10222.8|35
1723687500000|2024-08-15 02:05:00|10230|10225|10229.8|10224.8|10230.5|10225.5|10229.3|10224.3|4
1723687800000|2024-08-15 02:10:00|10229.6|10224.6|10227|10222|10229.6|10224.6|10227|10222|5
1723688100000|2024-08-15 02:15:00|10226.8|10221.8|10226.6|10221.6|10227.5|10222.5|10226.3|10221.3|5
1723688400000|2024-08-15 02:20:00|10226.5|10221.5|10228.2|10223.2|10228.2|10223.2|10226.3|10221.3|9
1723688700000|2024-08-15 02:25:00|10228.3|10223.3|10230.1|10225.1|10230.1|10225.1|10228|10223|14
1723689000000|2024-08-15 02:30:00|10230|10225|10231.2|10226.2|10231.3|10226.3|10229.9|10224.9|3
1723689300000|2024-08-15 02:35:00|10230.9|10225.9|10229.4|10224.4|10230.9|10225.9|10229.4|10224.4|7
1723689600000|2024-08-15 02:40:00|10229|10224|10228.3|10223.3|10229|10224|10227.9|10222.9|12
1723689900000|2024-08-15 02:45:00|10228.5|10223.5|10228.8|10223.8|10228.8|10223.8|10227.8|10222.8|15
1723690200000|2024-08-15 02:50:00|10228.9|10223.9|10228.8|10223.8|10228.9|10223.9|10228.4|10223.4|1
1723690500000|2024-08-15 02:55:00|10228.7|10223.7|10228.3|10223.3|10228.8|10223.8|10227.4|10222.4|5
1723690800000|2024-08-15 03:00:00|10228.2|10223.2|10227.8|10222.8|10228.8|10223.8|10227.4|10222.4|8
1723691100000|2024-08-15 03:05:00|10227.7|10222.7|10227|10222|10227.8|10222.8|10226.4|10221.4|3
1723691400000|2024-08-15 03:10:00|10226.9|10221.9|10226.2|10221.2|10227|10222|10226|10221|5
1723691700000|2024-08-15 03:15:00|10226.3|10221.3|10225.8|10220.8|10226.5|10221.5|10225.4|10220.4|3
1723692000000|2024-08-15 03:20:00|10225.9|10220.9|10227|10222|10227.1|10222.1|10225.9|10220.9|2
1723692300000|2024-08-15 03:25:00|10226.9|10221.9|10227.5|10222.5|10227.8|10222.8|10226.9|10221.9|4
1723692600000|2024-08-15 03:30:00|10227.6|10222.6|10227.5|10222.5|10228.3|10223.3|10227.4|10222.4|5
1723692900000|2024-08-15 03:35:00|10227.6|10222.6|10227.4|10222.4|10227.7|10222.7|10227.2|10222.2|2
1723693200000|2024-08-15 03:40:00|10227.3|10222.3|10227.4|10222.4|10227.5|10222.5|10226.9|10221.9|5
1723693500000|2024-08-15 03:45:00|10227.3|10222.3|10227.4|10222.4|10227.8|10222.8|10226.8|10221.8|1
1723693800000|2024-08-15 03:50:00|10227.3|10222.3|10227.2|10222.2|10227.4|10222.4|10226.9|10221.9|3
1723694100000|2024-08-15 03:55:00|10227.3|10222.3|10227.4|10222.4|10227.5|10222.5|10226.9|10221.9|0
1723694400000|2024-08-15 04:00:00|10227.3|10222.3|10226.8|10221.8|10227.4|10222.4|10226.8|10221.8|6
1723694700000|2024-08-15 04:05:00|10226.9|10221.9|10224.2|10219.2|10226.9|10221.9|10224.2|10219.2|9
1723695000000|2024-08-15 04:10:00|10224|10219|10223.9|10218.9|10224.3|10219.3|10223.6|10218.6|59
1723695300000|2024-08-15 04:15:00|10224|10219|10224.9|10219.9|10225.3|10220.3|10223.9|10218.9|2
1723695600000|2024-08-15 04:20:00|10224.8|10219.8|10224.8|10219.8|10224.8|10219.8|10224.4|10219.4|4
1723695900000|2024-08-15 04:25:00|10224.7|10219.7|10223.9|10218.9|10225.3|10220.3|10223.9|10218.9|8
1723696200000|2024-08-15 04:30:00|10223.8|10218.8|10223.3|10218.3|10223.8|10218.8|10222.9|10217.9|5
1723696500000|2024-08-15 04:35:00|10223.4|10218.4|10223.2|10218.2|10223.8|10218.8|10223.2|10218.2|11
1723696800000|2024-08-15 04:40:00|10223|10218|10222.7|10217.7|10223.4|10218.4|10222.7|10217.7|2
1723697100000|2024-08-15 04:45:00|10222.4|10217.4|10222.7|10217.7|10223.1|10218.1|10222.4|10217.4|5
1723697400000|2024-08-15 04:50:00|10222.4|10217.4|10222.7|10217.7|10222.7|10217.7|10221.9|10216.9|14
1723697700000|2024-08-15 04:55:00|10222.8|10217.8|10222.7|10217.7|10223.1|10218.1|10222.7|10217.7|3
1723698000000|2024-08-15 05:00:00|10222.8|10217.8|10223.1|10218.1|10223.1|10218.1|10222.7|10217.7|5
1723698300000|2024-08-15 05:05:00|10223.2|10218.2|10223.7|10218.7|10223.8|10218.8|10223.1|10218.1|2
1723698600000|2024-08-15 05:10:00|10223.8|10218.8|10224.2|10219.2|10224.7|10219.7|10223.7|10218.7|3
1723698900000|2024-08-15 05:15:00|10224.1|10219.1|10223.9|10218.9|10224.1|10219.1|10223.9|10218.9|10
1723699200000|2024-08-15 05:20:00|10224.2|10219.2|10222.4|10217.4|10224.2|10219.2|10222.4|10217.4|3
1723699500000|2024-08-15 05:25:00|10222.2|10217.2|10221.5|10216.5|10222.2|10217.2|10221.4|10216.4|1
1723699800000|2024-08-15 05:30:00|10221.7|10216.7|10220.9|10215.9|10222.2|10217.2|10220.9|10215.9|6
1723700100000|2024-08-15 05:35:00|10220.7|10215.7|10221.3|10216.3|10221.3|10216.3|10220.7|10215.7|2
1723700400000|2024-08-15 05:40:00|10221.4|10216.4|10221.2|10216.2|10221.4|10216.4|10220.7|10215.7|3
1723700700000|2024-08-15 05:45:00|10221|10216|10221.4|10216.4|10221.4|10216.4|10220.4|10215.4|7
1723701000000|2024-08-15 05:50:00|10221.3|10216.3|10219.6|10214.6|10221.4|10216.4|10219.4|10214.4|18
1723701300000|2024-08-15 05:55:00|10219.4|10214.4|10221.9|10216.9|10222.7|10217.7|10219.1|10214.1|9
1723701600000|2024-08-15 06:00:00|10221.7|10216.7|10221|10216|10223.4|10218.4|10217.9|10212.9|17
1723701900000|2024-08-15 06:05:00|10220.7|10215.7|10220.1|10215.1|10220.9|10215.9|10219.6|10214.6|7
1723702200000|2024-08-15 06:10:00|10220.2|10215.2|10219.2|10214.2|10220.7|10215.7|10219.2|10214.2|10
1723702500000|2024-08-15 06:15:00|10219.3|10214.3|10220.1|10215.1|10220.2|10215.2|10219.2|10214.2|11
1723702800000|2024-08-15 06:20:00|10220.2|10215.2|10220.7|10215.7|10221.4|10216.4|10219.8|10214.8|8
1723703100000|2024-08-15 06:25:00|10220.8|10215.8|10220.9|10215.9|10220.9|10215.9|10219.7|10214.7|4
1723703400000|2024-08-15 06:30:00|10221.1|10216.1|10222.2|10217.2|10222.4|10217.4|10221|10216|6
1723703700000|2024-08-15 06:35:00|10222.4|10217.4|10222.7|10217.7|10223.4|10218.4|10222.2|10217.2|3
1723704000000|2024-08-15 06:40:00|10222.8|10217.8|10223.2|10218.2|10223.3|10218.3|10222.6|10217.6|2
1723704300000|2024-08-15 06:45:00|10223|10218|10223.7|10218.7|10223.9|10218.9|10223|10218|5
1723704600000|2024-08-15 06:50:00|10222.9|10217.9|10220.2|10215.2|10223.2|10218.2|10220.2|10215.2|25
1723704900000|2024-08-15 06:55:00|10220|10215|10218.8|10213.8|10220|10215|10218.2|10213.2|9
1723705200000|2024-08-15 07:00:00|10218.7|10213.7|10218.8|10213.8|10220.4|10215.4|10218.7|10213.7|19
1723705500000|2024-08-15 07:05:00|10218.7|10213.7|10219.9|10214.9|10220.2|10215.2|10218.5|10213.5|15
1723705800000|2024-08-15 07:10:00|10219.8|10214.8|10221.2|10216.2|10221.5|10216.5|10219.7|10214.7|28
1723706100000|2024-08-15 07:15:00|10221.1|10216.1|10221.6|10216.6|10221.7|10216.7|10219.7|10214.7|12
1723706400000|2024-08-15 07:20:00|10221.5|10216.5|10219.8|10214.8|10221.9|10216.9|10219.8|10214.8|5
1723706700000|2024-08-15 07:25:00|10219.7|10214.7|10220.8|10215.8|10220.9|10215.9|10218.5|10213.5|15
1723707000000|2024-08-15 07:30:00|10220.9|10215.9|10221.7|10216.7|10221.7|10216.7|10220.4|10215.4|9
1723707300000|2024-08-15 07:35:00|10221.9|10216.9|10222.7|10217.7|10223.2|10218.2|10221.6|10216.6|84
1723707600000|2024-08-15 07:40:00|10222.5|10217.5|10222|10217|10223.7|10218.7|10222|10217|11
1723707900000|2024-08-15 07:45:00|10221.5|10216.5|10220.9|10215.9|10222|10217|10220.9|10215.9|1
1723708200000|2024-08-15 07:50:00|10220.7|10215.7|10219.1|10214.1|10220.7|10215.7|10218.7|10213.7|16
1723708500000|2024-08-15 07:55:00|10219.2|10214.2|10219.9|10214.9|10219.9|10214.9|10218.9|10213.9|23
1723708800000|2024-08-15 08:00:00|10219.7|10214.7|10224.2|10219.2|10224.2|10219.2|10219.7|10214.7|20
1723709100000|2024-08-15 08:05:00|10224|10219|10223|10218|10224.3|10219.3|10222.9|10217.9|20
1723709400000|2024-08-15 08:10:00|10223.2|10218.2|10222.4|10217.4|10224|10219|10222|10217|57
1723709700000|2024-08-15 08:15:00|10222.5|10217.5|10223.4|10218.4|10224.2|10219.2|10222.1|10217.1|23
1723710000000|2024-08-15 08:20:00|10223.1|10218.1|10223.2|10218.2|10223.7|10218.7|10222.4|10217.4|33
1723710300000|2024-08-15 08:25:00|10222.9|10217.9|10225.6|10220.6|10225.9|10220.9|10222.9|10217.9|39
1723710600000|2024-08-15 08:30:00|10225.4|10220.4|10226.7|10221.7|10227.7|10222.7|10225.4|10220.4|11
1723710900000|2024-08-15 08:35:00|10226.5|10221.5|10225.9|10220.9|10227.2|10222.2|10225.7|10220.7|6
1723711200000|2024-08-15 08:40:00|10226.2|10221.2|10226|10221|10227.4|10222.4|10225.7|10220.7|23
1723711500000|2024-08-15 08:45:00|10225.9|10220.9|10225.4|10220.4|10226.9|10221.9|10225|10220|5
1723711800000|2024-08-15 08:50:00|10225.3|10220.3|10225.8|10220.8|10226.2|10221.2|10225.2|10220.2|4
1723712100000|2024-08-15 08:55:00|10225.9|10220.9|10226.9|10221.9|10227.3|10222.3|10225.8|10220.8|8
1723712400000|2024-08-15 09:00:00|10227|10222|10227.7|10222.7|10228.5|10223.5|10227|10222|15
1723712700000|2024-08-15 09:05:00|10227.8|10222.8|10227.2|10222.2|10228|10223|10226.7|10221.7|4
1723713000000|2024-08-15 09:10:00|10227.1|10222.1|10225.2|10220.2|10227.3|10222.3|10225.2|10220.2|20
1723713300000|2024-08-15 09:15:00|10225.3|10220.3|10223.2|10218.2|10225.3|10220.3|10223.2|10218.2|12
1723713600000|2024-08-15 09:20:00|10222.9|10217.9|10223.1|10218.1|10223.8|10218.8|10222.7|10217.7|13
1723713900000|2024-08-15 09:25:00|10222.9|10217.9|10223|10218|10223.7|10218.7|10222.7|10217.7|5
1723714200000|2024-08-15 09:30:00|10222.9|10217.9|10223|10218|10223.2|10218.2|10222.3|10217.3|10
1723714500000|2024-08-15 09:35:00|10223.2|10218.2|10224.7|10219.7|10225|10220|10223.2|10218.2|19
1723714800000|2024-08-15 09:40:00|10224.5|10219.5|10225.2|10220.2|10225.2|10220.2|10223.9|10218.9|12
1723715100000|2024-08-15 09:45:00|10225.1|10220.1|10223.3|10218.3|10225.2|10220.2|10222.8|10217.8|4
1723715400000|2024-08-15 09:50:00|10223.2|10218.2|10223.2|10218.2|10223.8|10218.8|10222.7|10217.7|15
1723715700000|2024-08-15 09:55:00|10223.3|10218.3|10222.7|10217.7|10223.8|10218.8|10222.6|10217.6|7
1723716000000|2024-08-15 10:00:00|10222.6|10217.6|10221.2|10216.2|10222.6|10217.6|10221.1|10216.1|12
1723716300000|2024-08-15 10:05:00|10221|10216|10220.3|10215.3|10221.3|10216.3|10220.2|10215.2|2
1723716600000|2024-08-15 10:10:00|10220.5|10215.5|10220.2|10215.2|10221.2|10216.2|10219.8|10214.8|3
1723716900000|2024-08-15 10:15:00|10220.3|10215.3|10219.4|10214.4|10220.7|10215.7|10219.2|10214.2|18
1723717200000|2024-08-15 10:20:00|10219.3|10214.3|10219.7|10214.7|10220|10215|10219.2|10214.2|3
1723717500000|2024-08-15 10:25:00|10219.8|10214.8|10221.2|10216.2|10221.3|10216.3|10219.8|10214.8|16
1723717800000|2024-08-15 10:30:00|10221.3|10216.3|10222.5|10217.5|10222.7|10217.7|10221.2|10216.2|27
1723718100000|2024-08-15 10:35:00|10222.7|10217.7|10223.5|10218.5|10223.5|10218.5|10222.7|10217.7|6
1723718400000|2024-08-15 10:40:00|10223.6|10218.6|10223.2|10218.2|10224.2|10219.2|10222.8|10217.8|26
1723718700000|2024-08-15 10:45:00|10223.1|10218.1|10223.7|10218.7|10223.7|10218.7|10222.2|10217.2|12
1723719000000|2024-08-15 10:50:00|10223.5|10218.5|10222.7|10217.7|10223.5|10218.5|10222.3|10217.3|7
1723719300000|2024-08-15 10:55:00|10223|10218|10222.2|10217.2|10223|10218|10220.3|10215.3|71
1723719600000|2024-08-15 11:00:00|10222.1|10217.1|10221.3|10216.3|10222.2|10217.2|10220.4|10215.4|12
1723719900000|2024-08-15 11:05:00|10221.4|10216.4|10219.6|10214.6|10221.4|10216.4|10219.6|10214.6|6
1723720200000|2024-08-15 11:10:00|10219.5|10214.5|10221.6|10216.6|10221.6|10216.6|10219.5|10214.5|24
1723720500000|2024-08-15 11:15:00|10221.4|10216.4|10221.5|10216.5|10221.9|10216.9|10221.3|10216.3|6
1723720800000|2024-08-15 11:20:00|10221.8|10216.8|10221.5|10216.5|10222.3|10217.3|10221.1|10216.1|16
1723721100000|2024-08-15 11:25:00|10221.6|10216.6|10221.2|10216.2|10222.8|10217.8|10221.2|10216.2|20
1723721400000|2024-08-15 11:30:00|10221.1|10216.1|10221.1|10216.1|10221.7|10216.7|10220.6|10215.6|12
1723721700000|2024-08-15 11:35:00|10221|10216|10220.6|10215.6|10221.3|10216.3|10220.1|10215.1|15
1723722000000|2024-08-15 11:40:00|10220.7|10215.7|10219.5|10214.5|10220.8|10215.8|10219.1|10214.1|28
1723722300000|2024-08-15 11:45:00|10219.6|10214.6|10221.3|10216.3|10221.5|10216.5|10219.5|10214.5|5
1723722600000|2024-08-15 11:50:00|10221.5|10216.5|10220.5|10215.5|10221.6|10216.6|10219.7|10214.7|8
1723722900000|2024-08-15 11:55:00|10220.6|10215.6|10218.8|10213.8|10220.6|10215.6|10218.6|10213.6|13
1723723200000|2024-08-15 12:00:00|10218.9|10213.9|10219|10214|10219.5|10214.5|10218.2|10213.2|42
1723723500000|2024-08-15 12:05:00|10219.1|10214.1|10220.5|10215.5|10220.8|10215.8|10218.5|10213.5|68
1723723800000|2024-08-15 12:10:00|10220.6|10215.6|10220|10215|10220.6|10215.6|10220|10215|6
1723724100000|2024-08-15 12:15:00|10220.1|10215.1|10218.8|10213.8|10220.3|10215.3|10218.8|10213.8|15
1723724400000|2024-08-15 12:20:00|10218.7|10213.7|10220.4|10215.4|10220.5|10215.5|10218.4|10213.4|83
1723724700000|2024-08-15 12:25:00|10220.3|10215.3|10223.9|10218.9|10223.9|10218.9|10219.5|10214.5|47
1723725000000|2024-08-15 12:30:00|10227.4|10218.4|10258.5|10253.5|10261.8|10256.8|10226.8|10218.4|506
1723725300000|2024-08-15 12:35:00|10258|10253|10270.3|10265.3|10270.3|10265.3|10257.3|10252.3|369
1723725600000|2024-08-15 12:40:00|10270.8|10265.8|10271|10266|10276.6|10271.6|10268.1|10263.1|437
1723725900000|2024-08-15 12:45:00|10271.1|10266.1|10276.1|10271.1|10276.1|10271.1|10269|10264|242
1723726200000|2024-08-15 12:50:00|10276.3|10271.3|10278.7|10273.7|10279.1|10274.1|10274.5|10269.5|144
1723726500000|2024-08-15 12:55:00|10278.6|10273.6|10276.7|10271.7|10281.9|10276.9|10276.2|10271.2|280
1723726800000|2024-08-15 13:00:00|10276.8|10271.8|10278.1|10273.1|10279.5|10274.5|10274.5|10269.5|120
1723727100000|2024-08-15 13:05:00|10278.2|10273.2|10285.5|10280.5|10286.1|10281.1|10277.5|10272.5|176
1723727400000|2024-08-15 13:10:00|10285.6|10280.6|10283.7|10278.7|10286.6|10281.6|10282.4|10277.4|159
1723727700000|2024-08-15 13:15:00|10283.6|10278.6|10278.9|10273.9|10283.6|10278.6|10275.4|10270.4|218
1723728000000|2024-08-15 13:20:00|10279.1|10274.1|10274|10269|10279.3|10274.3|10271.4|10266.4|141
1723728300000|2024-08-15 13:25:00|10273.9|10268.9|10275.6|10270.6|10275.6|10270.6|10269.3|10264.3|118
1723728600000|2024-08-15 13:30:00|10275.8|10270.8|10272.6|10267.6|10278.9|10273.9|10272.6|10267.6|144
1723728900000|2024-08-15 13:35:00|10272.4|10267.4|10274.4|10269.4|10275.9|10270.9|10271.8|10266.8|114
1723729200000|2024-08-15 13:40:00|10274.9|10269.9|10272.4|10267.4|10276.4|10271.4|10270.2|10265.2|92
1723729500000|2024-08-15 13:45:00|10272.1|10267.1|10273.3|10268.3|10275.6|10270.6|10270.9|10265.9|81
1723729800000|2024-08-15 13:50:00|10273.4|10268.4|10269.1|10264.1|10273.4|10268.4|10268.4|10263.4|63
1723730100000|2024-08-15 13:55:00|10268.9|10263.9|10267.4|10262.4|10269.9|10264.9|10266.6|10261.6|61
1723730400000|2024-08-15 14:00:00|10267.2|10262.2|10265.1|10260.1|10268.6|10263.6|10264.9|10259.9|108
1723730700000|2024-08-15 14:05:00|10265|10260|10268.3|10263.3|10268.8|10263.8|10264.4|10259.4|169
1723731000000|2024-08-15 14:10:00|10268.4|10263.4|10266.8|10261.8|10268.6|10263.6|10264.3|10259.3|112
1723731300000|2024-08-15 14:15:00|10266.9|10261.9|10259.9|10254.9|10266.9|10261.9|10258.8|10253.8|137
1723731600000|2024-08-15 14:20:00|10259.8|10254.8|10260.4|10255.4|10261.4|10256.4|10259.1|10254.1|262
1723731900000|2024-08-15 14:25:00|10260.3|10255.3|10258.6|10253.6|10260.5|10255.5|10257.8|10252.8|121
1723732200000|2024-08-15 14:30:00|10258.9|10253.9|10261.4|10256.4|10263.4|10258.4|10258.6|10253.6|190
1723732500000|2024-08-15 14:35:00|10261.5|10256.5|10260.4|10255.4|10262.8|10257.8|10258.9|10253.9|131
1723732800000|2024-08-15 14:40:00|10260.3|10255.3|10259.1|10254.1|10261.9|10256.9|10258.8|10253.8|42
1723733100000|2024-08-15 14:45:00|10259.2|10254.2|10257.8|10252.8|10260|10255|10257.8|10252.8|29
1723733400000|2024-08-15 14:50:00|10257.6|10252.6|10255.4|10250.4|10257.9|10252.9|10254.9|10249.9|83
1723733700000|2024-08-15 14:55:00|10255.3|10250.3|10256.4|10251.4|10256.9|10251.9|10254.1|10249.1|37
1723734000000|2024-08-15 15:00:00|10256.3|10251.3|10252.5|10247.5|10256.3|10251.3|10252.4|10247.4|50
1723734300000|2024-08-15 15:05:00|10252.4|10247.4|10253.5|10248.5|10256.5|10251.5|10252.4|10247.4|40
1723734600000|2024-08-15 15:10:00|10253.7|10248.7|10250.4|10245.4|10253.7|10248.7|10249.4|10244.4|30
1723734900000|2024-08-15 15:15:00|10250.3|10245.3|10250.7|10245.7|10250.9|10245.9|10249.3|10244.3|48
1723735200000|2024-08-15 15:20:00|10250.9|10245.9|10254.1|10249.1|10254.7|10249.7|10250.4|10245.4|45
1723735500000|2024-08-15 15:25:00|10254.2|10249.2|10253.1|10248.1|10255.7|10250.7|10253|10248|34
1723735800000|2024-08-15 15:30:00|10253|10248|10252.2|10247.2|10253.4|10248.4|10251.7|10246.7|37
1723736100000|2024-08-15 15:35:00|10252.1|10247.1|10251.6|10246.6|10253.2|10248.2|10250.7|10245.7|17
1723736400000|2024-08-15 15:40:00|10251.4|10246.4|10252.2|10247.2|10252.9|10247.9|10250.6|10245.6|24
1723736700000|2024-08-15 15:45:00|10252.1|10247.1|10254.1|10249.1|10254.1|10249.1|10251.2|10246.2|27
1723737000000|2024-08-15 15:50:00|10254.4|10249.4|10255.4|10250.4|10255.4|10250.4|10254.2|10249.2|31
1723737300000|2024-08-15 15:55:00|10255.6|10250.6|10253.2|10248.2|10255.6|10250.6|10253.2|10248.2|36
1723737600000|2024-08-15 16:00:00|10252.9|10247.9|10251.2|10246.2|10252.9|10247.9|10250.9|10245.9|22
1723737900000|2024-08-15 16:05:00|10250.9|10245.9|10250|10245|10252.4|10247.4|10249.9|10244.9|23
1723738200000|2024-08-15 16:10:00|10250.1|10245.1|10251.7|10246.7|10252.4|10247.4|10249.9|10244.9|9
1723738500000|2024-08-15 16:15:00|10251.5|10246.5|10251.4|10246.4|10251.9|10246.9|10249.4|10244.4|15
1723738800000|2024-08-15 16:20:00|10251.5|10246.5|10250.9|10245.9|10252.2|10247.2|10250.9|10245.9|15
1723739100000|2024-08-15 16:25:00|10251|10246|10252.5|10247.5|10252.7|10247.7|10250.9|10245.9|13
1723739400000|2024-08-15 16:30:00|10252.6|10247.6|10255.4|10250.4|10255.4|10250.4|10252.6|10247.6|27
1723739700000|2024-08-15 16:35:00|10255.5|10250.5|10256|10251|10256.2|10251.2|10254.9|10249.9|17
1723740000000|2024-08-15 16:40:00|10256.1|10251.1|10258.4|10253.4|10259.1|10254.1|10256.1|10251.1|97
1723740300000|2024-08-15 16:45:00|10258.3|10253.3|10259.7|10254.7|10260|10255|10258.3|10253.3|32
1723740600000|2024-08-15 16:50:00|10259.9|10254.9|10259.9|10254.9|10260.5|10255.5|10258.9|10253.9|29
1723740900000|2024-08-15 16:55:00|10260|10255|10260.9|10255.9|10261.6|10256.6|10259.9|10254.9|39
1723741200000|2024-08-15 17:00:00|10261.1|10256.1|10260.1|10255.1|10261.9|10256.9|10259.5|10254.5|61
1723741500000|2024-08-15 17:05:00|10259.9|10254.9|10260.4|10255.4|10260.6|10255.6|10259.4|10254.4|4
1723741800000|2024-08-15 17:10:00|10260.3|10255.3|10260.9|10255.9|10261.1|10256.1|10260|10255|9
1723742100000|2024-08-15 17:15:00|10261|10256|10261.4|10256.4|10262.2|10257.2|10260.9|10255.9|4
1723742400000|2024-08-15 17:20:00|10261.5|10256.5|10261.1|10256.1|10262|10257|10260.9|10255.9|3
1723742700000|2024-08-15 17:25:00|10261|10256|10261.9|10256.9|10262|10257|10260.5|10255.5|10
1723743000000|2024-08-15 17:30:00|10261.7|10256.7|10262.5|10257.5|10262.7|10257.7|10261.4|10256.4|6
1723743300000|2024-08-15 17:35:00|10262.7|10257.7|10264|10259|10264.5|10259.5|10262.5|10257.5|25
1723743600000|2024-08-15 17:40:00|10264.1|10259.1|10267.5|10262.5|10267.7|10262.7|10264.1|10259.1|50
1723743900000|2024-08-15 17:45:00|10267.7|10262.7|10266.5|10261.5|10267.7|10262.7|10265.9|10260.9|21
1723744200000|2024-08-15 17:50:00|10266.7|10261.7|10265.5|10260.5|10266.7|10261.7|10265.5|10260.5|41
1723744500000|2024-08-15 17:55:00|10265.7|10260.7|10264.7|10259.7|10266.1|10261.1|10264.7|10259.7|18
1723744800000|2024-08-15 18:00:00|10264.5|10259.5|10263.8|10258.8|10265.6|10260.6|10263.6|10258.6|12
1723745100000|2024-08-15 18:05:00|10263.6|10258.6|10262.2|10257.2|10264|10259|10261|10256|19
1723745400000|2024-08-15 18:10:00|10262.5|10257.5|10264.1|10259.1|10264.1|10259.1|10262|10257|18
1723745700000|2024-08-15 18:15:00|10264|10259|10262.5|10257.5|10264.1|10259.1|10262.5|10257.5|34
1723746000000|2024-08-15 18:20:00|10262.6|10257.6|10261.5|10256.5|10262.8|10257.8|10261.5|10256.5|8
1723746300000|2024-08-15 18:25:00|10261.6|10256.6|10260.4|10255.4|10262|10257|10260.4|10255.4|17
1723746600000|2024-08-15 18:30:00|10260.5|10255.5|10261|10256|10261.2|10256.2|10260|10255|31
1723746900000|2024-08-15 18:35:00|10261.1|10256.1|10261|10256|10261.5|10256.5|10260.3|10255.3|11
1723747200000|2024-08-15 18:40:00|10261.1|10256.1|10261|10256|10262.5|10257.5|10261|10256|10
1723747500000|2024-08-15 18:45:00|10261.1|10256.1|10260.5|10255.5|10261.4|10256.4|10260|10255|7
1723747800000|2024-08-15 18:50:00|10260.6|10255.6|10261.4|10256.4|10262.1|10257.1|10260.6|10255.6|12
1723748100000|2024-08-15 18:55:00|10261.5|10256.5|10260.5|10255.5|10261.7|10256.7|10260.4|10255.4|185
1723748400000|2024-08-15 19:00:00|10260.4|10255.4|10260.4|10255.4|10261.4|10256.4|10260.4|10255.4|21
1723748700000|2024-08-15 19:05:00|10260|10255|10260.9|10255.9|10260.9|10255.9|10259.4|10254.4|33
1723749000000|2024-08-15 19:10:00|10261|10256|10260.6|10255.6|10261.2|10256.2|10260.4|10255.4|1
1723749300000|2024-08-15 19:15:00|10260.4|10255.4|10260.5|10255.5|10261.4|10256.4|10260.4|10255.4|2
1723749600000|2024-08-15 19:20:00|10260.9|10255.9|10260.2|10255.2|10260.9|10255.9|10259.9|10254.9|3
1723749900000|2024-08-15 19:25:00|10260.3|10255.3|10261.9|10256.9|10261.9|10256.9|10259.9|10254.9|10
1723750200000|2024-08-15 19:30:00|10262|10257|10263.4|10258.4|10263.4|10258.4|10261.9|10256.9|41
1723750500000|2024-08-15 19:35:00|10263.5|10258.5|10264.4|10259.4|10265.2|10260.2|10263.3|10258.3|46
1723750800000|2024-08-15 19:40:00|10264.3|10259.3|10263.9|10258.9|10264.8|10259.8|10263.3|10258.3|20
1723751100000|2024-08-15 19:45:00|10263.8|10258.8|10264|10259|10264.3|10259.3|10263.5|10258.5|68
1723751400000|2024-08-15 19:50:00|10263.8|10258.8|10264.8|10259.8|10265.1|10260.1|10263.7|10258.7|19
1723751700000|2024-08-15 19:55:00|10264.7|10259.7|10264.6|10259.6|10264.8|10259.8|10264|10259|108
1723752000000|2024-08-15 20:00:00|10264.5|10259.5|10265.3|10260.3|10266.5|10261.5|10264.5|10259.5|24
1723752300000|2024-08-15 20:05:00|10265.4|10260.4|10265.3|10260.3|10265.4|10260.4|10264.8|10259.8|8
1723752600000|2024-08-15 20:10:00|10265.2|10260.2|10266|10261|10266|10261|10265|10260|1
1723752900000|2024-08-15 20:15:00|10265.9|10260.9|10266|10261|10266.3|10261.3|10265.5|10260.5|5
1723753200000|2024-08-15 20:20:00|10266.1|10261.1|10266.6|10261.6|10266.7|10261.7|10266.1|10261.1|0
1723753500000|2024-08-15 20:25:00|10266.7|10261.7|10267.3|10262.3|10267.3|10262.3|10266.7|10261.7|4
1723753800000|2024-08-15 20:30:00|10267.4|10262.4|10268.3|10263.3|10268.3|10263.3|10267.4|10262.4|3
1723754100000|2024-08-15 20:35:00|10268.2|10263.2|10268.3|10263.3|10268.3|10263.3|10268|10263|12
1723754400000|2024-08-15 20:40:00|10268.5|10263.5|10269|10264|10269|10264|10268.3|10263.3|3
1723754700000|2024-08-15 20:45:00|10269.1|10264.1|10269.2|10264.2|10269.3|10264.3|10269.1|10264.1|3
1723755000000|2024-08-15 20:50:00|10269.3|10264.3|10269.5|10264.5|10270|10265|10269|10264|6
1723755300000|2024-08-15 20:55:00|10269.7|10264.7|10252.8|10243.8|10269.8|10264.8|10251.6|10243.8|36
1723766400000|2024-08-16 00:00:00|10267.9|10262.9|10265.9|10260.9|10268.3|10263.3|10264.7|10259.7|40
1723766700000|2024-08-16 00:05:00|10266|10261|10266.3|10261.3|10266.4|10261.4|10264.8|10259.8|5
1723767000000|2024-08-16 00:10:00|10266.2|10261.2|10265.3|10260.3|10266.2|10261.2|10264.8|10259.8|4
1723767300000|2024-08-16 00:15:00|10265.2|10260.2|10265.8|10260.8|10265.9|10260.9|10264.8|10259.8|6
1723767600000|2024-08-16 00:20:00|10265.7|10260.7|10265.5|10260.5|10265.8|10260.8|10264.3|10259.3|6
1723767900000|2024-08-16 00:25:00|10265.4|10260.4|10265.3|10260.3|10266.9|10261.9|10265.2|10260.2|9
1723768200000|2024-08-16 00:30:00|10265.4|10260.4|10262.8|10257.8|10265.4|10260.4|10262.4|10257.4|7
1723768500000|2024-08-16 00:35:00|10262.7|10257.7|10264.7|10259.7|10264.9|10259.9|10262.7|10257.7|14
1723768800000|2024-08-16 00:40:00|10264.4|10259.4|10263.8|10258.8|10264.4|10259.4|10263.2|10258.2|1
1723769100000|2024-08-16 00:45:00|10263.7|10258.7|10262.4|10257.4|10263.7|10258.7|10262.3|10257.3|3
1723769400000|2024-08-16 00:50:00|10262.6|10257.6|10263.8|10258.8|10263.8|10258.8|10261.8|10256.8|13
1723769700000|2024-08-16 00:55:00|10263.6|10258.6|10264.3|10259.3|10264.3|10259.3|10263.2|10258.2|6
1723770000000|2024-08-16 01:00:00|10264.5|10259.5|10265.3|10260.3|10266.3|10261.3|10264.2|10259.2|8
1723770300000|2024-08-16 01:05:00|10265.4|10260.4|10265.3|10260.3|10265.8|10260.8|10265.2|10260.2|0
1723770600000|2024-08-16 01:10:00|10265.2|10260.2|10264.8|10259.8|10265.3|10260.3|10264.2|10259.2|9
1723770900000|2024-08-16 01:15:00|10265|10260|10264.9|10259.9|10265.8|10260.8|10264.9|10259.9|6
1723771200000|2024-08-16 01:20:00|10264.8|10259.8|10263.2|10258.2|10264.8|10259.8|10262.8|10257.8|19
1723771500000|2024-08-16 01:25:00|10263.1|10258.1|10261.7|10256.7|10263.3|10258.3|10261.4|10256.4|20
1723771800000|2024-08-16 01:30:00|10261.4|10256.4|10258.8|10253.8|10261.7|10256.7|10258.7|10253.7|10
1723772100000|2024-08-16 01:35:00|10259.1|10254.1|10258.8|10253.8|10260.1|10255.1|10258.7|10253.7|7
1723772400000|2024-08-16 01:40:00|10258.9|10253.9|10257.3|10252.3|10259.7|10254.7|10257.2|10252.2|10
1723772700000|2024-08-16 01:45:00|10257.7|10252.7|10258.8|10253.8|10259.3|10254.3|10257|10252|4
1723773000000|2024-08-16 01:50:00|10259.1|10254.1|10257.8|10252.8|10259.5|10254.5|10257.8|10252.8|2
1723773300000|2024-08-16 01:55:00|10258.2|10253.2|10257.5|10252.5|10258.3|10253.3|10256.8|10251.8|8
1723773600000|2024-08-16 02:00:00|10257.4|10252.4|10258.7|10253.7|10258.8|10253.8|10257.2|10252.2|0
1723773900000|2024-08-16 02:05:00|10258.6|10253.6|10257.8|10252.8|10258.6|10253.6|10257.2|10252.2|4
1723774200000|2024-08-16 02:10:00|10258.2|10253.2|10258.9|10253.9|10259.4|10254.4|10258.2|10253.2|1
1723774500000|2024-08-16 02:15:00|10258.7|10253.7|10258.7|10253.7|10259.7|10254.7|10258.7|10253.7|2
1723774800000|2024-08-16 02:20:00|10258.8|10253.8|10258.7|10253.7|10258.8|10253.8|10257.9|10252.9|3
1723775100000|2024-08-16 02:25:00|10258.4|10253.4|10259|10254|10259|10254|10258.2|10253.2|1
1723775400000|2024-08-16 02:30:00|10259.2|10254.2|10257.7|10252.7|10259.2|10254.2|10257.2|10252.2|2
1723775700000|2024-08-16 02:35:00|10257.4|10252.4|10257.2|10252.2|10258.2|10253.2|10257.2|10252.2|6
1723776000000|2024-08-16 02:40:00|10257.1|10252.1|10255.3|10250.3|10257.1|10252.1|10254.7|10249.7|2
1723776300000|2024-08-16 02:45:00|10255.7|10250.7|10255.8|10250.8|10255.8|10250.8|10254.7|10249.7|5
1723776600000|2024-08-16 02:50:00|10255.9|10250.9|10255.7|10250.7|10256.3|10251.3|10255.7|10250.7|2
1723776900000|2024-08-16 02:55:00|10255.8|10250.8|10256.7|10251.7|10256.7|10251.7|10255.7|10250.7|6
1723777200000|2024-08-16 03:00:00|10256.8|10251.8|10256.7|10251.7|10256.8|10251.8|10255.7|10250.7|0
1723777500000|2024-08-16 03:05:00|10256.6|10251.6|10255.6|10250.6|10256.7|10251.7|10255.6|10250.6|8
1723777800000|2024-08-16 03:10:00|10255.7|10250.7|10256.6|10251.6|10256.7|10251.7|10255.6|10250.6|5
1723778100000|2024-08-16 03:15:00|10256.4|10251.4|10256.1|10251.1|10257.1|10252.1|10256.1|10251.1|2
1723778400000|2024-08-16 03:20:00|10256.2|10251.2|10257.2|10252.2|10257.2|10252.2|10255.7|10250.7|1
1723778700000|2024-08-16 03:25:00|10257.7|10252.7|10257.4|10252.4|10258.6|10253.6|10257.2|10252.2|7
1723779000000|2024-08-16 03:30:00|10257.1|10252.1|10258.1|10253.1|10258.2|10253.2|10257.1|10252.1|5
1723779300000|2024-08-16 03:35:00|10258.2|10253.2|10257.7|10252.7|10258.4|10253.4|10257.7|10252.7|2
1723779600000|2024-08-16 03:40:00|10257.6|10252.6|10258.7|10253.7|10258.7|10253.7|10257.6|10252.6|7
1723779900000|2024-08-16 03:45:00|10258.9|10253.9|10259.7|10254.7|10259.9|10254.9|10258.9|10253.9|8
1723780200000|2024-08-16 03:50:00|10259.6|10254.6|10259.8|10254.8|10259.8|10254.8|10259.2|10254.2|4
1723780500000|2024-08-16 03:55:00|10260.1|10255.1|10260.1|10255.1|10260.4|10255.4|10259.9|10254.9|54
1723780800000|2024-08-16 04:00:00|10260.2|10255.2|10260.2|10255.2|10260.4|10255.4|10259.9|10254.9|38
1723781100000|2024-08-16 04:05:00|10259.9|10254.9|10260.2|10255.2|10260.2|10255.2|10259.4|10254.4|5
1723781400000|2024-08-16 04:10:00|10260.4|10255.4|10260.9|10255.9|10261.2|10256.2|10260.4|10255.4|10
1723781700000|2024-08-16 04:15:00|10260.7|10255.7|10259.7|10254.7|10261.2|10256.2|10259.6|10254.6|18
1723782000000|2024-08-16 04:20:00|10259.6|10254.6|10259.2|10254.2|10259.7|10254.7|10258.9|10253.9|2
1723782300000|2024-08-16 04:25:00|10259.1|10254.1|10259.1|10254.1|10259.3|10254.3|10258.9|10253.9|2
1723782600000|2024-08-16 04:30:00|10259.2|10254.2|10258.2|10253.2|10259.2|10254.2|10258.1|10253.1|5
1723782900000|2024-08-16 04:35:00|10258.1|10253.1|10257.4|10252.4|10258.1|10253.1|10256.9|10251.9|6
1723783200000|2024-08-16 04:40:00|10257.1|10252.1|10256.7|10251.7|10257.2|10252.2|10256.7|10251.7|2
1723783500000|2024-08-16 04:45:00|10256.8|10251.8|10256.4|10251.4|10257.1|10252.1|10255.9|10250.9|4
1723783800000|2024-08-16 04:50:00|10256.5|10251.5|10256.4|10251.4|10256.8|10251.8|10256.2|10251.2|3
1723784100000|2024-08-16 04:55:00|10256.2|10251.2|10256.2|10251.2|10256.7|10251.7|10256.1|10251.1|8
1723784400000|2024-08-16 05:00:00|10256.1|10251.1|10256.7|10251.7|10256.8|10251.8|10255.6|10250.6|19
1723784700000|2024-08-16 05:05:00|10256.8|10251.8|10255.9|10250.9|10257.2|10252.2|10255.7|10250.7|9
1723785000000|2024-08-16 05:10:00|10255.7|10250.7|10256|10251|10256.7|10251.7|10255.7|10250.7|11
1723785300000|2024-08-16 05:15:00|10255.7|10250.7|10255.7|10250.7|10256.2|10251.2|10255.4|10250.4|11
1723785600000|2024-08-16 05:20:00|10255.6|10250.6|10255.1|10250.1|10255.7|10250.7|10254.9|10249.9|3
1723785900000|2024-08-16 05:25:00|10255.2|10250.2|10255.2|10250.2|10255.7|10250.7|10255.1|10250.1|4
1723786200000|2024-08-16 05:30:00|10255.4|10250.4|10255.7|10250.7|10256.1|10251.1|10255.2|10250.2|4
1723786500000|2024-08-16 05:35:00|10255.8|10250.8|10255.2|10250.2|10256.2|10251.2|10255.2|10250.2|5
1723786800000|2024-08-16 05:40:00|10255.1|10250.1|10254.6|10249.6|10255.7|10250.7|10254.4|10249.4|4
1723787100000|2024-08-16 05:45:00|10254.7|10249.7|10254.2|10249.2|10255|10250|10253.9|10248.9|16
1723787400000|2024-08-16 05:50:00|10254.1|10249.1|10254.4|10249.4|10255.4|10250.4|10253.9|10248.9|20
1723787700000|2024-08-16 05:55:00|10254|10249|10250|10245|10254|10249|10249.7|10244.7|13
1723788000000|2024-08-16 06:00:00|10253|10248|10252.8|10247.8|10255|10250|10246.4|10241.4|29
1723788300000|2024-08-16 06:05:00|10252.7|10247.7|10253.2|10248.2|10254|10249|10252|10247|17
1723788600000|2024-08-16 06:10:00|10253.3|10248.3|10252.7|10247.7|10253.9|10248.9|10252.7|10247.7|17
1723788900000|2024-08-16 06:15:00|10252.8|10247.8|10252.8|10247.8|10254.4|10249.4|10252.7|10247.7|15
1723789200000|2024-08-16 06:20:00|10252.7|10247.7|10254.3|10249.3|10254.7|10249.7|10252.7|10247.7|2
1723789500000|2024-08-16 06:25:00|10254.7|10249.7|10253.2|10248.2|10254.7|10249.7|10253.2|10248.2|12
1723789800000|2024-08-16 06:30:00|10253.3|10248.3|10252.8|10247.8|10253.7|10248.7|10250.9|10245.9|20
1723790100000|2024-08-16 06:35:00|10253.3|10248.3|10254.8|10249.8|10254.8|10249.8|10253.2|10248.2|18
1723790400000|2024-08-16 06:40:00|10255.1|10250.1|10256.3|10251.3|10256.3|10251.3|10254.8|10249.8|185
1723790700000|2024-08-16 06:45:00|10256.4|10251.4|10255.8|10250.8|10256.8|10251.8|10255.3|10250.3|15
1723791000000|2024-08-16 06:50:00|10255.9|10250.9|10255.3|10250.3|10256.3|10251.3|10255.3|10250.3|16
1723791300000|2024-08-16 06:55:00|10255.4|10250.4|10257.4|10252.4|10258|10253|10255.4|10250.4|30
1723791600000|2024-08-16 07:00:00|10257.3|10252.3|10254.3|10249.3|10257.4|10252.4|10254.3|10249.3|23
1723791900000|2024-08-16 07:05:00|10254.5|10249.5|10254|10249|10255|10250|10253.1|10248.1|22
1723792200000|2024-08-16 07:10:00|10254.2|10249.2|10255.3|10250.3|10255.7|10250.7|10253.7|10248.7|29
1723792500000|2024-08-16 07:15:00|10255|10250|10255.7|10250.7|10256.3|10251.3|10254.3|10249.3|33
1723792800000|2024-08-16 07:20:00|10255.6|10250.6|10256.8|10251.8|10256.8|10251.8|10254.8|10249.8|13
1723793100000|2024-08-16 07:25:00|10257|10252|10258|10253|10258.4|10253.4|10257|10252|12
1723793400000|2024-08-16 07:30:00|10257.9|10252.9|10259.3|10254.3|10259.7|10254.7|10257.8|10252.8|23
1723793700000|2024-08-16 07:35:00|10259.2|10254.2|10257.2|10252.2|10259.3|10254.3|10257|10252|19
1723794000000|2024-08-16 07:40:00|10257|10252|10255|10250|10257.5|10252.5|10254.7|10249.7|6
1723794300000|2024-08-16 07:45:00|10254.8|10249.8|10255.7|10250.7|10256.5|10251.5|10254.7|10249.7|10
1723794600000|2024-08-16 07:50:00|10255.9|10250.9|10255.8|10250.8|10256.5|10251.5|10255.7|10250.7|20
1723794900000|2024-08-16 07:55:00|10255.7|10250.7|10254.3|10249.3|10255.9|10250.9|10253.8|10248.8|23
1723795200000|2024-08-16 08:00:00|10253.9|10248.9|10253.3|10248.3|10254.4|10249.4|10252.5|10247.5|33
1723795500000|2024-08-16 08:05:00|10253.4|10248.4|10251.4|10246.4|10253.4|10248.4|10251.4|10246.4|11
1723795800000|2024-08-16 08:10:00|10251.3|10246.3|10250.1|10245.1|10251.6|10246.6|10250.1|10245.1|62
1723796100000|2024-08-16 08:15:00|10250.4|10245.4|10250.6|10245.6|10251.6|10246.6|10250.3|10245.3|51
1723796400000|2024-08-16 08:20:00|10250.5|10245.5|10249.5|10244.5|10250.6|10245.6|10248.3|10243.3|25
1723796700000|2024-08-16 08:25:00|10249.4|10244.4|10248.5|10243.5|10249.9|10244.9|10248.1|10243.1|12
1723797000000|2024-08-16 08:30:00|10248.3|10243.3|10248.7|10243.7|10249|10244|10247.6|10242.6|43
1723797300000|2024-08-16 08:35:00|10248.6|10243.6|10249.6|10244.6|10249.6|10244.6|10247.8|10242.8|9
1723797600000|2024-08-16 08:40:00|10249.8|10244.8|10250.6|10245.6|10251.3|10246.3|10249.8|10244.8|19
1723797900000|2024-08-16 08:45:00|10250.5|10245.5|10251|10246|10251|10246|10249.7|10244.7|11
1723798200000|2024-08-16 08:50:00|10251.1|10246.1|10251.6|10246.6|10251.9|10246.9|10251.1|10246.1|12
1723798500000|2024-08-16 08:55:00|10251.7|10246.7|10252.2|10247.2|10253.1|10248.1|10251.6|10246.6|18
1723798800000|2024-08-16 09:00:00|10252.1|10247.1|10252.5|10247.5|10253.3|10248.3|10251.6|10246.6|15
1723799100000|2024-08-16 09:05:00|10252.6|10247.6|10252.4|10247.4|10252.8|10247.8|10251.1|10246.1|13
1723799400000|2024-08-16 09:10:00|10252.2|10247.2|10251.1|10246.1|10252.4|10247.4|10251.1|10246.1|8
1723799700000|2024-08-16 09:15:00|10251|10246|10249.5|10244.5|10251.5|10246.5|10249.1|10244.1|4
1723800000000|2024-08-16 09:20:00|10249.3|10244.3|10248|10243|10249.5|10244.5|10247.5|10242.5|19
1723800300000|2024-08-16 09:25:00|10248.1|10243.1|10248|10243|10249.1|10244.1|10247.8|10242.8|21
1723800600000|2024-08-16 09:30:00|10247.8|10242.8|10246.3|10241.3|10247.8|10242.8|10245|10240|13
1723800900000|2024-08-16 09:35:00|10246.4|10241.4|10245.5|10240.5|10246.7|10241.7|10245.5|10240.5|8
1723801200000|2024-08-16 09:40:00|10245.6|10240.6|10245.4|10240.4|10246.3|10241.3|10245.3|10240.3|5
1723801500000|2024-08-16 09:45:00|10245.5|10240.5|10245.5|10240.5|10246.6|10241.6|10245.3|10240.3|5
1723801800000|2024-08-16 09:50:00|10245.4|10240.4|10245|10240|10246|10241|10244.6|10239.6|16
1723802100000|2024-08-16 09:55:00|10244.6|10239.6|10245|10240|10245.1|10240.1|10244.6|10239.6|5
1723802400000|2024-08-16 10:00:00|10245.1|10240.1|10244.3|10239.3|10245.1|10240.1|10244.2|10239.2|4
1723802700000|2024-08-16 10:05:00|10244.5|10239.5|10244.3|10239.3|10244.7|10239.7|10244.3|10239.3|13
1723803000000|2024-08-16 10:10:00|10244.4|10239.4|10245|10240|10245.5|10240.5|10244.3|10239.3|12
1723803300000|2024-08-16 10:15:00|10244.9|10239.9|10244.3|10239.3|10245|10240|10244.3|10239.3|7
1723803600000|2024-08-16 10:20:00|10244.2|10239.2|10244.6|10239.6|10244.9|10239.9|10244.2|10239.2|3
1723803900000|2024-08-16 10:25:00|10244.5|10239.5|10243.1|10238.1|10244.6|10239.6|10242.4|10237.4|205
1723804200000|2024-08-16 10:30:00|10243.2|10238.2|10246.3|10241.3|10246.4|10241.4|10243.1|10238.1|40
1723804500000|2024-08-16 10:35:00|10246.4|10241.4|10245.1|10240.1|10246.4|10241.4|10244.8|10239.8|16
1723804800000|2024-08-16 10:40:00|10244.9|10239.9|10243.8|10238.8|10245.1|10240.1|10243.8|10238.8|10
1723805100000|2024-08-16 10:45:00|10243.5|10238.5|10242.9|10237.9|10244.1|10239.1|10242.4|10237.4|13
1723805400000|2024-08-16 10:50:00|10243|10238|10239.1|10234.1|10243.1|10238.1|10239.1|10234.1|25
1723805700000|2024-08-16 10:55:00|10239|10234|10239.1|10234.1|10239.6|10234.6|10238.9|10233.9|10
1723806000000|2024-08-16 11:00:00|10239|10234|10238.8|10233.8|10239.6|10234.6|10237.5|10232.5|30
1723806300000|2024-08-16 11:05:00|10238.9|10233.9|10238.8|10233.8|10239.8|10234.8|10238.4|10233.4|40
1723806600000|2024-08-16 11:10:00|10238.9|10233.9|10238.4|10233.4|10241.1|10236.1|10238.3|10233.3|26
1723806900000|2024-08-16 11:15:00|10238.6|10233.6|10239.5|10234.5|10239.6|10234.6|10238.5|10233.5|14
1723807200000|2024-08-16 11:20:00|10239.3|10234.3|10238.4|10233.4|10239.6|10234.6|10237.1|10232.1|19
1723807500000|2024-08-16 11:25:00|10238.5|10233.5|10240.1|10235.1|10240.2|10235.2|10238.4|10233.4|8
1723807800000|2024-08-16 11:30:00|10240.2|10235.2|10238.3|10233.3|10240.2|10235.2|10238.1|10233.1|14
1723808100000|2024-08-16 11:35:00|10238.1|10233.1|10237.5|10232.5|10238.8|10233.8|10237.1|10232.1|17
1723808400000|2024-08-16 11:40:00|10237.4|10232.4|10237.6|10232.6|10238.1|10233.1|10237.1|10232.1|10
1723808700000|2024-08-16 11:45:00|10237.7|10232.7|10237.1|10232.1|10238.2|10233.2|10236.8|10231.8|12
1723809000000|2024-08-16 11:50:00|10237|10232|10236.6|10231.6|10237.3|10232.3|10235.8|10230.8|28
1723809300000|2024-08-16 11:55:00|10236.7|10231.7|10236.9|10231.9|10238.8|10233.8|10236.6|10231.6|13
1723809600000|2024-08-16 12:00:00|10237.1|10232.1|10235.1|10230.1|10237.1|10232.1|10234.8|10229.8|183
1723809900000|2024-08-16 12:05:00|10235|10230|10235.5|10230.5|10236.5|10231.5|10234.8|10229.8|35
1723810200000|2024-08-16 12:10:00|10235.6|10230.6|10239.3|10234.3|10239.3|10234.3|10235.1|10230.1|36
1723810500000|2024-08-16 12:15:00|10239.2|10234.2|10238.8|10233.8|10239.3|10234.3|10237.8|10232.8|16
1723810800000|2024-08-16 12:20:00|10238.9|10233.9|10239.3|10234.3|10239.8|10234.8|10238.2|10233.2|106
1723811100000|2024-08-16 12:25:00|10239.4|10234.4|10238.8|10233.8|10239.6|10234.6|10236.3|10231.3|70
1723811400000|2024-08-16 12:30:00|10237.6|10232.6|10237.8|10232.8|10237.8|10232.8|10231.3|10226.3|132
1723811700000|2024-08-16 12:35:00|10237.9|10232.9|10238.2|10233.2|10238.9|10233.9|10236.3|10231.3|43
1723812000000|2024-08-16 12:40:00|10238.1|10233.1|10240.4|10235.4|10240.4|10235.4|10235.8|10230.8|34
1723812300000|2024-08-16 12:45:00|10240.6|10235.6|10237.3|10232.3|10242.2|10237.2|10237.2|10232.2|74
1723812600000|2024-08-16 12:50:00|10237.2|10232.2|10234.9|10229.9|10238.1|10233.1|10234.7|10229.7|27
1723812900000|2024-08-16 12:55:00|10235.1|10230.1|10233.3|10228.3|10235.3|10230.3|10233.2|10228.2|35
1723813200000|2024-08-16 13:00:00|10233.2|10228.2|10234.2|10229.2|10235.4|10230.4|10232.7|10227.7|34
1723813500000|2024-08-16 13:05:00|10234.1|10229.1|10234.7|10229.7|10234.9|10229.9|10233.4|10228.4|41
1723813800000|2024-08-16 13:10:00|10234.8|10229.8|10233.5|10228.5|10236.2|10231.2|10233.2|10228.2|34
1723814100000|2024-08-16 13:15:00|10233.4|10228.4|10232.4|10227.4|10233.5|10228.5|10232.1|10227.1|30
1723814400000|2024-08-16 13:20:00|10232.3|10227.3|10233.7|10228.7|10233.9|10228.9|10231.8|10226.8|28
1723814700000|2024-08-16 13:25:00|10233.9|10228.9|10231.9|10226.9|10234.2|10229.2|10231.4|10226.4|17
1723815000000|2024-08-16 13:30:00|10232.1|10227.1|10230.9|10225.9|10232.4|10227.4|10228.8|10223.8|125
1723815300000|2024-08-16 13:35:00|10231.1|10226.1|10230.1|10225.1|10232.6|10227.6|10230.1|10225.1|30
1723815600000|2024-08-16 13:40:00|10230|10225|10230.7|10225.7|10230.9|10225.9|10228.2|10223.2|81
1723815900000|2024-08-16 13:45:00|10230.6|10225.6|10228.6|10223.6|10231.7|10226.7|10228.4|10223.4|44
1723816200000|2024-08-16 13:50:00|10228.7|10223.7|10227.6|10222.6|10229.2|10224.2|10227.4|10222.4|51
1723816500000|2024-08-16 13:55:00|10227.5|10222.5|10228.1|10223.1|10228.8|10223.8|10226.6|10221.6|62
1723816800000|2024-08-16 14:00:00|10227.3|10222.3|10235.6|10230.6|10236.7|10231.7|10227.3|10222.3|155
1723817100000|2024-08-16 14:05:00|10235.7|10230.7|10236.9|10231.9|10236.9|10231.9|10234.1|10229.1|118
1723817400000|2024-08-16 14:10:00|10236.7|10231.7|10240.4|10235.4|10240.4|10235.4|10236.7|10231.7|198
1723817700000|2024-08-16 14:15:00|10240.5|10235.5|10241.4|10236.4|10241.5|10236.5|10238.7|10233.7|183
1723818000000|2024-08-16 14:20:00|10241.3|10236.3|10244|10239|10244.2|10239.2|10241.2|10236.2|153
1723818300000|2024-08-16 14:25:00|10244.2|10239.2|10244|10239|10245|10240|10242.5|10237.5|216
1723818600000|2024-08-16 14:30:00|10244.1|10239.1|10244.9|10239.9|10244.9|10239.9|10242.6|10237.6|42
1723818900000|2024-08-16 14:35:00|10245|10240|10244|10239|10245.2|10240.2|10243.8|10238.8|42
1723819200000|2024-08-16 14:40:00|10243.9|10238.9|10243.5|10238.5|10244.2|10239.2|10242|10237|26
1723819500000|2024-08-16 14:45:00|10243.9|10238.9|10242.9|10237.9|10247.2|10242.2|10242.7|10237.7|39
1723819800000|2024-08-16 14:50:00|10242.7|10237.7|10241.2|10236.2|10242.7|10237.7|10240.2|10235.2|34
1723820100000|2024-08-16 14:55:00|10241.1|10236.1|10239|10234|10241.2|10236.2|10238.4|10233.4|48
1723820400000|2024-08-16 15:00:00|10238.9|10233.9|10237|10232|10239.6|10234.6|10236.9|10231.9|71
1723820700000|2024-08-16 15:05:00|10237.2|10232.2|10236.9|10231.9|10237.5|10232.5|10236.5|10231.5|24
1723821000000|2024-08-16 15:10:00|10236.8|10231.8|10236|10231|10237.2|10232.2|10235.9|10230.9|19
1723821300000|2024-08-16 15:15:00|10235.9|10230.9|10237.1|10232.1|10237.2|10232.2|10235.9|10230.9|19
1723821600000|2024-08-16 15:20:00|10237.2|10232.2|10239.7|10234.7|10240.4|10235.4|10237.2|10232.2|33
1723821900000|2024-08-16 15:25:00|10239.6|10234.6|10237.5|10232.5|10239.9|10234.9|10236.9|10231.9|18
1723822200000|2024-08-16 15:30:00|10237.6|10232.6|10237.5|10232.5|10238.4|10233.4|10236.9|10231.9|7
1723822500000|2024-08-16 15:35:00|10237.6|10232.6|10237.5|10232.5|10238.6|10233.6|10237.4|10232.4|8
1723822800000|2024-08-16 15:40:00|10237.6|10232.6|10237.4|10232.4|10238.4|10233.4|10237.3|10232.3|10
1723823100000|2024-08-16 15:45:00|10237.5|10232.5|10235.9|10230.9|10237.9|10232.9|10234.6|10229.6|25
1723823400000|2024-08-16 15:50:00|10235.8|10230.8|10234.2|10229.2|10236|10231|10234|10229|13
1723823700000|2024-08-16 15:55:00|10234.3|10229.3|10234.7|10229.7|10236.2|10231.2|10234.3|10229.3|16
1723824000000|2024-08-16 16:00:00|10234.8|10229.8|10233.1|10228.1|10234.9|10229.9|10233|10228|39
1723824300000|2024-08-16 16:05:00|10233.3|10228.3|10231.7|10226.7|10233.4|10228.4|10231.4|10226.4|125
1723824600000|2024-08-16 16:10:00|10231.6|10226.6|10232.2|10227.2|10232.5|10227.5|10231.2|10226.2|33
1723824900000|2024-08-16 16:15:00|10232|10227|10231.8|10226.8|10233.2|10228.2|10231.6|10226.6|28
1723825200000|2024-08-16 16:20:00|10231.7|10226.7|10230.7|10225.7|10231.8|10226.8|10230.5|10225.5|24
1723825500000|2024-08-16 16:25:00|10230.6|10225.6|10228.8|10223.8|10230.7|10225.7|10228.8|10223.8|23
1723825800000|2024-08-16 16:30:00|10229|10224|10229.3|10224.3|10229.3|10224.3|10228.3|10223.3|12
1723826100000|2024-08-16 16:35:00|10229.2|10224.2|10229.1|10224.1|10229.3|10224.3|10228.6|10223.6|13
1723826400000|2024-08-16 16:40:00|10229.2|10224.2|10229.2|10224.2|10229.2|10224.2|10228.2|10223.2|51
1723826700000|2024-08-16 16:45:00|10229.1|10224.1|10228|10223|10229.2|10224.2|10227.8|10222.8|20
1723827000000|2024-08-16 16:50:00|10227.8|10222.8|10227.8|10222.8|10228.3|10223.3|10227.7|10222.7|26
1723827300000|2024-08-16 16:55:00|10227.7|10222.7|10226.8|10221.8|10227.7|10222.7|10226|10221|72
1723827600000|2024-08-16 17:00:00|10226.7|10221.7|10224|10219|10226.8|10221.8|10224|10219|28
1723827900000|2024-08-16 17:05:00|10223.8|10218.8|10224.8|10219.8|10225.3|10220.3|10223.8|10218.8|30
1723828200000|2024-08-16 17:10:00|10224.7|10219.7|10224.5|10219.5|10224.8|10219.8|10224.3|10219.3|30
1723828500000|2024-08-16 17:15:00|10224.4|10219.4|10222.2|10217.2|10224.5|10219.5|10222|10217|8
1723828800000|2024-08-16 17:20:00|10222.1|10217.1|10220.8|10215.8|10222.1|10217.1|10220|10215|33
1723829100000|2024-08-16 17:25:00|10220.7|10215.7|10218.7|10213.7|10220.8|10215.8|10218.3|10213.3|40
1723829400000|2024-08-16 17:30:00|10218.8|10213.8|10218.9|10213.9|10219.1|10214.1|10218.3|10213.3|24
1723829700000|2024-08-16 17:35:00|10218.8|10213.8|10218.2|10213.2|10219.8|10214.8|10217.7|10212.7|13
1723830000000|2024-08-16 17:40:00|10218|10213|10218.7|10213.7|10219.8|10214.8|10218|10213|5
1723830300000|2024-08-16 17:45:00|10218.3|10213.3|10218.2|10213.2|10218.8|10213.8|10218|10213|9
1723830600000|2024-08-16 17:50:00|10218|10213|10217.3|10212.3|10218.8|10213.8|10217.3|10212.3|50
1723830900000|2024-08-16 17:55:00|10217.4|10212.4|10217.2|10212.2|10217.8|10212.8|10217|10212|47
1723831200000|2024-08-16 18:00:00|10217|10212|10217.8|10212.8|10217.8|10212.8|10216.5|10211.5|47
1723831500000|2024-08-16 18:05:00|10217.7|10212.7|10217.7|10212.7|10217.8|10212.8|10216.7|10211.7|14
1723831800000|2024-08-16 18:10:00|10217.8|10212.8|10217.2|10212.2|10218.2|10213.2|10217.1|10212.1|9
1723832100000|2024-08-16 18:15:00|10217.7|10212.7|10218.1|10213.1|10218.3|10213.3|10217.4|10212.4|9
1723832400000|2024-08-16 18:20:00|10218.3|10213.3|10219|10214|10219.5|10214.5|10218.3|10213.3|8
1723832700000|2024-08-16 18:25:00|10218.8|10213.8|10217.7|10212.7|10219|10214|10217.2|10212.2|23
1723833000000|2024-08-16 18:30:00|10217.5|10212.5|10214.8|10209.8|10217.7|10212.7|10214.4|10209.4|29
1723833300000|2024-08-16 18:35:00|10215|10210|10216.1|10211.1|10216.2|10211.2|10214.1|10209.1|17
1723833600000|2024-08-16 18:40:00|10216.2|10211.2|10213.8|10208.8|10216.3|10211.3|10213.8|10208.8|15
1723833900000|2024-08-16 18:45:00|10214|10209|10211.6|10206.6|10214.3|10209.3|10211.6|10206.6|35
1723834200000|2024-08-16 18:50:00|10211.7|10206.7|10210.3|10205.3|10212.1|10207.1|10210.1|10205.1|46
1723834500000|2024-08-16 18:55:00|10210.5|10205.5|10209.6|10204.6|10211|10206|10209.2|10204.2|288
1723834800000|2024-08-16 19:00:00|10209.5|10204.5|10210.1|10205.1|10210.6|10205.6|10208.5|10203.5|67
1723835100000|2024-08-16 19:05:00|10210|10205|10210.8|10205.8|10210.8|10205.8|10209.9|10204.9|41
1723835400000|2024-08-16 19:10:00|10211.1|10206.1|10210.8|10205.8|10211.1|10206.1|10210.8|10205.8|12
1723835700000|2024-08-16 19:15:00|10210.7|10205.7|10211|10206|10211.1|10206.1|10210.5|10205.5|61
1723836000000|2024-08-16 19:20:00|10211.3|10206.3|10211.1|10206.1|10211.3|10206.3|10210.8|10205.8|13
1723836300000|2024-08-16 19:25:00|10211|10206|10210.8|10205.8|10211.1|10206.1|10210.5|10205.5|22
1723836600000|2024-08-16 19:30:00|10210.7|10205.7|10210.5|10205.5|10210.8|10205.8|10210.5|10205.5|9
1723836900000|2024-08-16 19:35:00|10210.6|10205.6|10209.8|10204.8|10210.8|10205.8|10209.5|10204.5|10
1723837200000|2024-08-16 19:40:00|10209.7|10204.7|10208.5|10203.5|10209.8|10204.8|10208.3|10203.3|52
1723837500000|2024-08-16 19:45:00|10208.3|10203.3|10208.8|10203.8|10209.2|10204.2|10208.3|10203.3|38
1723837800000|2024-08-16 19:50:00|10208.7|10203.7|10208.1|10203.1|10208.8|10203.8|10208|10203|55
1723838100000|2024-08-16 19:55:00|10207.8|10202.8|10207.3|10202.3|10208.3|10203.3|10206.8|10201.8|29
1723838400000|2024-08-16 20:00:00|10207.1|10202.1|10206.9|10201.9|10207.3|10202.3|10206.7|10201.7|9
1723838700000|2024-08-16 20:05:00|10206.8|10201.8|10207|10202|10207.3|10202.3|10206.6|10201.6|5
1723839000000|2024-08-16 20:10:00|10207.3|10202.3|10206.5|10201.5|10207.3|10202.3|10205.7|10200.7|6
1723839300000|2024-08-16 20:15:00|10206.3|10201.3|10207.3|10202.3|10207.3|10202.3|10206.3|10201.3|26
1723839600000|2024-08-16 20:20:00|10207.2|10202.2|10207.3|10202.3|10207.3|10202.3|10207.2|10202.2|3
1723839900000|2024-08-16 20:25:00|10207.2|10202.2|10206.9|10201.9|10207.3|10202.3|10206.6|10201.6|14
1723840200000|2024-08-16 20:30:00|10206.8|10201.8|10207.3|10202.3|10207.3|10202.3|10206.2|10201.2|5
1723840500000|2024-08-16 20:35:00|10207.2|10202.2|10206.5|10201.5|10207.2|10202.2|10206.3|10201.3|14
1723840800000|2024-08-16 20:40:00|10206.7|10201.7|10206.8|10201.8|10206.8|10201.8|10206|10201|9
1723841100000|2024-08-16 20:45:00|10206.7|10201.7|10204.8|10199.8|10206.7|10201.7|10204.8|10199.8|27
1723841400000|2024-08-16 20:50:00|10204.9|10199.9|10204.3|10199.3|10205.3|10200.3|10202.8|10197.8|34
1723841700000|2024-08-16 20:55:00|10204.2|10199.2|10207|10198|10207|10199.2|10201.9|10196.9|34
1724018400000|2024-08-18 22:00:00|10200.4|10195.4|10202.3|10197.3|10208|10203|10199.2|10194.2|57
1724018700000|2024-08-18 22:05:00|10202|10197|10202.9|10197.9|10203.4|10198.4|10200.8|10195.8|5
1724019000000|2024-08-18 22:10:00|10203|10198|10204.7|10199.7|10204.9|10199.9|10203|10198|7
1724019300000|2024-08-18 22:15:00|10204.5|10199.5|10206.9|10201.9|10207|10202|10204.5|10199.5|3
1724019600000|2024-08-18 22:20:00|10207|10202|10207.9|10202.9|10207.9|10202.9|10207|10202|7
1724019900000|2024-08-18 22:25:00|10208|10203|10208.4|10203.4|10208.7|10203.7|10207.5|10202.5|5
1724020200000|2024-08-18 22:30:00|10208.5|10203.5|10207.7|10202.7|10208.7|10203.7|10207.2|10202.2|2
1724020500000|2024-08-18 22:35:00|10207.8|10202.8|10207.8|10202.8|10208.2|10203.2|10207.2|10202.2|1
1724020800000|2024-08-18 22:40:00|10207.7|10202.7|10208.7|10203.7|10208.7|10203.7|10207.7|10202.7|0
1724021100000|2024-08-18 22:45:00|10208.4|10203.4|10208.2|10203.2|10208.4|10203.4|10207.2|10202.2|2
1724021400000|2024-08-18 22:50:00|10208|10203|10208.7|10203.7|10208.8|10203.8|10207.9|10202.9|0
1724021700000|2024-08-18 22:55:00|10208.5|10203.5|10208.7|10203.7|10208.8|10203.8|10208.4|10203.4|1
1724022000000|2024-08-18 23:00:00|10208.6|10203.6|10208.6|10203.6|10208.8|10203.8|10208|10203|2
1724022300000|2024-08-18 23:05:00|10208.7|10203.7|10209.2|10204.2|10209.3|10204.3|10208.7|10203.7|4
1724022600000|2024-08-18 23:10:00|10209.3|10204.3|10209.7|10204.7|10210.2|10205.2|10209.2|10204.2|4
1724022900000|2024-08-18 23:15:00|10209.4|10204.4|10208.7|10203.7|10209.7|10204.7|10208.2|10203.2|0
1724023200000|2024-08-18 23:20:00|10208.8|10203.8|10209.7|10204.7|10209.7|10204.7|10208.7|10203.7|2
1724023500000|2024-08-18 23:25:00|10209.8|10204.8|10210.2|10205.2|10210.2|10205.2|10209.7|10204.7|1
1724023800000|2024-08-18 23:30:00|||||||||2
1724024100000|2024-08-18 23:35:00|10210.5|10205.5|10210.7|10205.7|10210.7|10205.7|10210.2|10205.2|1
1724024400000|2024-08-18 23:40:00|10210.8|10205.8|10210.6|10205.6|10211.2|10206.2|10210.4|10205.4|36
1724024700000|2024-08-18 23:45:00|10210.5|10205.5|10208.7|10203.7|10210.6|10205.6|10208.2|10203.2|4
1724025000000|2024-08-18 23:50:00|10209.1|10204.1|10208.7|10203.7|10209.2|10204.2|10207.7|10202.7|4
1724025300000|2024-08-18 23:55:00|10209.2|10204.2|10208.9|10203.9|10209.2|10204.2|10208.7|10203.7|2
1724025600000|2024-08-19 00:00:00|10209|10204|10207.7|10202.7|10210.2|10205.2|10206.7|10201.7|9
1724025900000|2024-08-19 00:05:00|10208.2|10203.2|10206.7|10201.7|10208.6|10203.6|10206.6|10201.6|13
1724026200000|2024-08-19 00:10:00|10206.6|10201.6|10206.1|10201.1|10207.1|10202.1|10205.7|10200.7|10
1724026500000|2024-08-19 00:15:00|10206|10201|10205.9|10200.9|10206.3|10201.3|10205.7|10200.7|6
1724026800000|2024-08-19 00:20:00|10205.8|10200.8|10206.2|10201.2|10206.7|10201.7|10205.8|10200.8|1
1724027100000|2024-08-19 00:25:00|10206.6|10201.6|10208.7|10203.7|10208.8|10203.8|10206.6|10201.6|2
1724027400000|2024-08-19 00:30:00|10208.6|10203.6|10207.6|10202.6|10208.6|10203.6|10206.6|10201.6|4
1724027700000|2024-08-19 00:35:00|10207.2|10202.2|10205.2|10200.2|10207.2|10202.2|10205.2|10200.2|4
1724028000000|2024-08-19 00:40:00|10205.3|10200.3|10203.7|10198.7|10205.9|10200.9|10203.6|10198.6|1
1724028300000|2024-08-19 00:45:00|10203.5|10198.5|10203.2|10198.2|10203.8|10198.8|10202.8|10197.8|2
1724028600000|2024-08-19 00:50:00|10203.3|10198.3|10202.8|10197.8|10204.1|10199.1|10200.7|10195.7|26
1724028900000|2024-08-19 00:55:00|10202.6|10197.6|10202.8|10197.8|10202.8|10197.8|10201.5|10196.5|10
1724029200000|2024-08-19 01:00:00|10202.9|10197.9|10202.8|10197.8|10204|10199|10202.7|10197.7|6
1724029500000|2024-08-19 01:05:00|10202.7|10197.7|10204.4|10199.4|10204.4|10199.4|10202|10197|82
1724029800000|2024-08-19 01:10:00|10204.3|10199.3|10204.7|10199.7|10205.4|10200.4|10204.3|10199.3|51
1724030100000|2024-08-19 01:15:00|10204.8|10199.8|10204.6|10199.6|10204.8|10199.8|10204.3|10199.3|21
1724030400000|2024-08-19 01:20:00|10204.5|10199.5|10203|10198|10204.7|10199.7|10202.8|10197.8|10
1724030700000|2024-08-19 01:25:00|10203.1|10198.1|10200.8|10195.8|10203.4|10198.4|10200.6|10195.6|13
1724031000000|2024-08-19 01:30:00|10200.6|10195.6|10197.8|10192.8|10200.7|10195.7|10197.7|10192.7|24
1724031300000|2024-08-19 01:35:00|10197.7|10192.7|10197.9|10192.9|10198.3|10193.3|10195.4|10190.4|13
1724031600000|2024-08-19 01:40:00|10197.8|10192.8|10200.2|10195.2|10200.2|10195.2|10197.8|10192.8|8
1724031900000|2024-08-19 01:45:00|10200.1|10195.1|10198.7|10193.7|10200.7|10195.7|10198.7|10193.7|4
1724032200000|2024-08-19 01:50:00|10198.6|10193.6|10198.5|10193.5|10198.7|10193.7|10196.3|10191.3|11
1724032500000|2024-08-19 01:55:00|10198.4|10193.4|10197.9|10192.9|10198.4|10193.4|10197.3|10192.3|3
1724032800000|2024-08-19 02:00:00|10198.3|10193.3|10198.4|10193.4|10198.6|10193.6|10197.7|10192.7|14
1724033100000|2024-08-19 02:05:00|10198.3|10193.3|10198.1|10193.1|10199.2|10194.2|10198.1|10193.1|8
1724033400000|2024-08-19 02:10:00|10197.9|10192.9|10199.6|10194.6|10199.8|10194.8|10197.9|10192.9|3
1724033700000|2024-08-19 02:15:00|10199.7|10194.7|10200.4|10195.4|10200.4|10195.4|10199.6|10194.6|5
1724034000000|2024-08-19 02:20:00|10200.3|10195.3|10199.3|10194.3|10200.4|10195.4|10199.3|10194.3|9
1724034300000|2024-08-19 02:25:00|10199.4|10194.4|10200.2|10195.2|10200.3|10195.3|10199|10194|4
1724034600000|2024-08-19 02:30:00|10200.4|10195.4|10199.9|10194.9|10201.3|10196.3|10199.9|10194.9|2
1724034900000|2024-08-19 02:35:00|10200|10195|10199.7|10194.7|10200.2|10195.2|10199.7|10194.7|2
1724035200000|2024-08-19 02:40:00|10199.8|10194.8|10199.4|10194.4|10200.6|10195.6|10199.3|10194.3|3
1724035500000|2024-08-19 02:45:00|10199.2|10194.2|10197.5|10192.5|10199.2|10194.2|10197.5|10192.5|8
1724035800000|2024-08-19 02:50:00|10197.6|10192.6|10196.5|10191.5|10198|10193|10196.5|10191.5|2
1724036100000|2024-08-19 02:55:00|10196.4|10191.4|10197|10192|10197|10192|10195.8|10190.8|4
1724036400000|2024-08-19 03:00:00|10197.1|10192.1|10196.5|10191.5|10197.5|10192.5|10196.5|10191.5|1
1724036700000|2024-08-19 03:05:00|10196.6|10191.6|10193.1|10188.1|10196.7|10191.7|10193.1|10188.1|16
1724037000000|2024-08-19 03:10:00|10192.9|10187.9|10188.4|10183.4|10192.9|10187.9|10188.4|10183.4|57
1724037300000|2024-08-19 03:15:00|10188.5|10183.5|10185.4|10180.4|10188.9|10183.9|10185.4|10180.4|30
1724037600000|2024-08-19 03:20:00|10185.6|10180.6|10187.8|10182.8|10187.9|10182.9|10185.4|10180.4|16
1724037900000|2024-08-19 03:25:00|10187.7|10182.7|10188.9|10183.9|10188.9|10183.9|10187.2|10182.2|14
1724038200000|2024-08-19 03:30:00|10188.8|10183.8|10187|10182|10188.9|10183.9|10186.4|10181.4|4
1724038500000|2024-08-19 03:35:00|10186.9|10181.9|10183.9|10178.9|10187|10182|10183|10178|21
1724038800000|2024-08-19 03:40:00|10183.8|10178.8|10182|10177|10184.4|10179.4|10181.4|10176.4|9
1724039100000|2024-08-19 03:45:00|10181.9|10176.9|10183.1|10178.1|10183.4|10178.4|10181.9|10176.9|12
1724039400000|2024-08-19 03:50:00|10183|10178|10181.9|10176.9|10183.4|10178.4|10181.4|10176.4|5
1724039700000|2024-08-19 03:55:00|10182|10177|10183.1|10178.1|10183.4|10178.4|10181.4|10176.4|1
1724040000000|2024-08-19 04:00:00|10182.9|10177.9|10184|10179|10184.6|10179.6|10182.9|10177.9|10
1724040300000|2024-08-19 04:05:00|10184.4|10179.4|10183.2|10178.2|10185.2|10180.2|10183|10178|5
1724040600000|2024-08-19 04:10:00|10183.3|10178.3|10183|10178|10183.7|10178.7|10181.9|10176.9|4
1724040900000|2024-08-19 04:15:00|10183.2|10178.2|10183|10178|10184.2|10179.2|10183|10178|0
1724041200000|2024-08-19 04:20:00|10182.9|10177.9|10182.5|10177.5|10183.1|10178.1|10181.7|10176.7|8
1724041500000|2024-08-19 04:25:00|10182.4|10177.4|10181.8|10176.8|10182.9|10177.9|10181.8|10176.8|4
1724041800000|2024-08-19 04:30:00|10181.6|10176.6|10179.3|10174.3|10181.7|10176.7|10179.1|10174.1|35
1724042100000|2024-08-19 04:35:00|10179.2|10174.2|10176.3|10171.3|10180|10175|10176|10171|36
1724042400000|2024-08-19 04:40:00|10176.4|10171.4|10176.9|10171.9|10177.9|10172.9|10175.7|10170.7|11
1724042700000|2024-08-19 04:45:00|10177.3|10172.3|10177.7|10172.7|10177.9|10172.9|10176.8|10171.8|13
1724043000000|2024-08-19 04:50:00|10177.9|10172.9|10179.3|10174.3|10179.9|10174.9|10177.9|10172.9|2
1724043300000|2024-08-19 04:55:00|10179.2|10174.2|10179.4|10174.4|10179.9|10174.9|10178.4|10173.4|3
1724043600000|2024-08-19 05:00:00|10179.5|10174.5|10178.4|10173.4|10180.6|10175.6|10178.4|10173.4|8
1724043900000|2024-08-19 05:05:00|10178.5|10173.5|10179.4|10174.4|10179.4|10174.4|10177.4|10172.4|10
1724044200000|2024-08-19 05:10:00|10179.3|10174.3|10178.2|10173.2|10179.3|10174.3|10177.9|10172.9|4
1724044500000|2024-08-19 05:15:00|10178|10173|10177.1|10172.1|10178.9|10173.9|10177.1|10172.1|3
1724044800000|2024-08-19 05:20:00|10176.8|10171.8|10175.9|10170.9|10176.8|10171.8|10173.6|10168.6|24
1724045100000|2024-08-19 05:25:00|10176|10171|10175.9|10170.9|10177.5|10172.5|10174.7|10169.7|3
1724045400000|2024-08-19 05:30:00|10175.8|10170.8|10171.4|10166.4|10175.9|10170.9|10171.4|10166.4|15
1724045700000|2024-08-19 05:35:00|10171.3|10166.3|10171.4|10166.4|10172.4|10167.4|10170.4|10165.4|23
1724046000000|2024-08-19 05:40:00|10171.2|10166.2|10171.1|10166.1|10173.2|10168.2|10170.4|10165.4|14
1724046300000|2024-08-19 05:45:00|10170.9|10165.9|10169|10164|10171.2|10166.2|10168.9|10163.9|14
1724046600000|2024-08-19 05:50:00|10168.9|10163.9|10168.7|10163.7|10169.9|10164.9|10168.4|10163.4|22
1724046900000|2024-08-19 05:55:00|10168.6|10163.6|10166.4|10161.4|10168.9|10163.9|10165.5|10160.5|85
1724047200000|2024-08-19 06:00:00|10166.2|10161.2|10165.5|10160.5|10168.6|10163.6|10164.9|10159.9|100
1724047500000|2024-08-19 06:05:00|10165.3|10160.3|10163.2|10158.2|10165.3|10160.3|10162.3|10157.3|39
1724047800000|2024-08-19 06:10:00|10163.5|10158.5|10165.8|10160.8|10166|10161|10163.4|10158.4|14
1724048100000|2024-08-19 06:15:00|10165.9|10160.9|10166.7|10161.7|10167.4|10162.4|10165.3|10160.3|42
1724048400000|2024-08-19 06:20:00|10166.6|10161.6|10167|10162|10167.3|10162.3|10165.8|10160.8|26
1724048700000|2024-08-19 06:25:00|10167.2|10162.2|10171.2|10166.2|10171.4|10166.4|10167|10162|46
1724049000000|2024-08-19 06:30:00|10171|10166|10168.8|10163.8|10171.8|10166.8|10168.7|10163.7|33
1724049300000|2024-08-19 06:35:00|10168.7|10163.7|10169.3|10164.3|10170.2|10165.2|10167.9|10162.9|30
1724049600000|2024-08-19 06:40:00|10169|10164|10168.5|10163.5|10169.7|10164.7|10167.8|10162.8|22
1724049900000|2024-08-19 06:45:00|10168.7|10163.7|10168.7|10163.7|10170.1|10165.1|10167.9|10162.9|27
1724050200000|2024-08-19 06:50:00|10168.6|10163.6|10169.5|10164.5|10170.1|10165.1|10168.1|10163.1|9
1724050500000|2024-08-19 06:55:00|10169.7|10164.7|10174|10169|10174.2|10169.2|10168.8|10163.8|29
1724050800000|2024-08-19 07:00:00|10174.2|10169.2|10172.5|10167.5|10174.4|10169.4|10172.5|10167.5|70
1724051100000|2024-08-19 07:05:00|10172.4|10167.4|10175.5|10170.5|10175.7|10170.7|10172.3|10167.3|35
1724051400000|2024-08-19 07:10:00|10175.3|10170.3|10173.5|10168.5|10175.4|10170.4|10172.7|10167.7|20
1724051700000|2024-08-19 07:15:00|10173.6|10168.6|10172|10167|10174.4|10169.4|10171.4|10166.4|49
1724052000000|2024-08-19 07:20:00|10171.9|10166.9|10173.3|10168.3|10173.3|10168.3|10170.8|10165.8|15
1724052300000|2024-08-19 07:25:00|10173.2|10168.2|10173.9|10168.9|10175.1|10170.1|10172.7|10167.7|47
1724052600000|2024-08-19 07:30:00|10174|10169|10176.8|10171.8|10177.1|10172.1|10173.6|10168.6|60
1724052900000|2024-08-19 07:35:00|10176.6|10171.6|10177.3|10172.3|10178.5|10173.5|10176.3|10171.3|26
1724053200000|2024-08-19 07:40:00|10177.1|10172.1|10179.1|10174.1|10179.2|10174.2|10176.3|10171.3|16
1724053500000|2024-08-19 07:45:00|10179|10174|10175.3|10170.3|10179.4|10174.4|10175.3|10170.3|57
1724053800000|2024-08-19 07:50:00|10175.4|10170.4|10173.5|10168.5|10176.1|10171.1|10172.6|10167.6|45
1724054100000|2024-08-19 07:55:00|10173.6|10168.6|10176.1|10171.1|10177|10172|10173|10168|26
1724054400000|2024-08-19 08:00:00|10176.2|10171.2|10173.5|10168.5|10177.8|10172.8|10173.5|10168.5|25
1724054700000|2024-08-19 08:05:00|10173.6|10168.6|10173.5|10168.5|10173.8|10168.8|10172.5|10167.5|26
1724055000000|2024-08-19 08:10:00|10173.6|10168.6|10172.8|10167.8|10174|10169|10172.5|10167.5|7
1724055300000|2024-08-19 08:15:00|10173.1|10168.1|10170.6|10165.6|10173.8|10168.8|10170.5|10165.5|17
1724055600000|2024-08-19 08:20:00|10171|10166|10171.5|10166.5|10171.6|10166.6|10170|10165|21
1724055900000|2024-08-19 08:25:00|10171.6|10166.6|10171.9|10166.9|10172.9|10167.9|10170.9|10165.9|29
1724056200000|2024-08-19 08:30:00|10172|10167|10175|10170|10175.4|10170.4|10171.8|10166.8|8
1724056500000|2024-08-19 08:35:00|10175.2|10170.2|10177|10172|10177.5|10172.5|10175|10170|25
1724056800000|2024-08-19 08:40:00|10177.1|10172.1|10178.5|10173.5|10179.5|10174.5|10176.5|10171.5|66
1724057100000|2024-08-19 08:45:00|10178.4|10173.4|10178.4|10173.4|10179.3|10174.3|10177.5|10172.5|7
1724057400000|2024-08-19 08:50:00|10178.5|10173.5|10178.4|10173.4|10180|10175|10178.1|10173.1|16
1724057700000|2024-08-19 08:55:00|10178.3|10173.3|10178.7|10173.7|10179.1|10174.1|10177.8|10172.8|5
1724058000000|2024-08-19 09:00:00|10178.9|10173.9|10179.6|10174.6|10179.7|10174.7|10177.3|10172.3|51
1724058300000|2024-08-19 09:05:00|10179.4|10174.4|10180.6|10175.6|10180.7|10175.7|10179.1|10174.1|18
1724058600000|2024-08-19 09:10:00|10180.8|10175.8|10181.1|10176.1|10181.4|10176.4|10180.4|10175.4|21
1724058900000|2024-08-19 09:15:00|10180.9|10175.9|10179.2|10174.2|10181.9|10176.9|10179.1|10174.1|4
1724059200000|2024-08-19 09:20:00|10179.1|10174.1|10180.3|10175.3|10180.4|10175.4|10178.9|10173.9|5
1724059500000|2024-08-19 09:25:00|10180.4|10175.4|10178.9|10173.9|10180.9|10175.9|10178.9|10173.9|8
1724059800000|2024-08-19 09:30:00|10179.1|10174.1|10177.4|10172.4|10179.1|10174.1|10176.9|10171.9|7
1724060100000|2024-08-19 09:35:00|10177.5|10172.5|10177.6|10172.6|10178.4|10173.4|10177.4|10172.4|5
1724060400000|2024-08-19 09:40:00|10177.4|10172.4|10178.7|10173.7|10179.9|10174.9|10177.4|10172.4|5
1724060700000|2024-08-19 09:45:00|10178.9|10173.9|10178.9|10173.9|10179.9|10174.9|10178.6|10173.6|1
1724061000000|2024-08-19 09:50:00|10178.7|10173.7|10180.1|10175.1|10180.2|10175.2|10178.7|10173.7|1
1724061300000|2024-08-19 09:55:00|10179.9|10174.9|10182.9|10177.9|10183.3|10178.3|10179.9|10174.9|4
1724061600000|2024-08-19 10:00:00|10183|10178|10183.2|10178.2|10185.1|10180.1|10182.9|10177.9|22
1724061900000|2024-08-19 10:05:00|10183.1|10178.1|10183.3|10178.3|10184.3|10179.3|10182.8|10177.8|21
1724062200000|2024-08-19 10:10:00|10183.1|10178.1|10185.3|10180.3|10185.3|10180.3|10183|10178|9
1724062500000|2024-08-19 10:15:00|10185.4|10180.4|10185.7|10180.7|10186.7|10181.7|10184.8|10179.8|34
1724062800000|2024-08-19 10:20:00|10185.5|10180.5|10186.5|10181.5|10186.9|10181.9|10184.9|10179.9|9
1724063100000|2024-08-19 10:25:00|10186.4|10181.4|10186.7|10181.7|10187.2|10182.2|10186|10181|3
1724063400000|2024-08-19 10:30:00|10186.5|10181.5|10185.1|10180.1|10186.6|10181.6|10185|10180|13
1724063700000|2024-08-19 10:35:00|10185.2|10180.2|10183.2|10178.2|10185.7|10180.7|10183.2|10178.2|7
1724064000000|2024-08-19 10:40:00|10183.4|10178.4|10182.7|10177.7|10183.6|10178.6|10182.2|10177.2|10
1724064300000|2024-08-19 10:45:00|10182.8|10177.8|10183.9|10178.9|10184.2|10179.2|10182.7|10177.7|24
1724064600000|2024-08-19 10:50:00|10183.7|10178.7|10183.2|10178.2|10184.1|10179.1|10181.7|10176.7|32
1724064900000|2024-08-19 10:55:00|10183.5|10178.5|10184.1|10179.1|10185.2|10180.2|10183.5|10178.5|25
1724065200000|2024-08-19 11:00:00|10184.2|10179.2|10182.3|10177.3|10185.2|10180.2|10182|10177|16
1724065500000|2024-08-19 11:05:00|10182.6|10177.6|10184.2|10179.2|10184.2|10179.2|10182.3|10177.3|23
1724065800000|2024-08-19 11:10:00|10184.4|10179.4|10184.4|10179.4|10185|10180|10183.7|10178.7|17
1724066100000|2024-08-19 11:15:00|10184.2|10179.2|10184.4|10179.4|10184.8|10179.8|10183.2|10178.2|13
1724066400000|2024-08-19 11:20:00|10184.5|10179.5|10182.5|10177.5|10185.7|10180.7|10182.2|10177.2|17
1724066700000|2024-08-19 11:25:00|10182.6|10177.6|10183.1|10178.1|10184.1|10179.1|10181.7|10176.7|21
1724067000000|2024-08-19 11:30:00|10183.3|10178.3|10185|10180|10185|10180|10183|10178|16
1724067300000|2024-08-19 11:35:00|10185.1|10180.1|10184.2|10179.2|10185.2|10180.2|10183.7|10178.7|4
1724067600000|2024-08-19 11:40:00|10184.1|10179.1|10182.8|10177.8|10184.2|10179.2|10182.2|10177.2|6
1724067900000|2024-08-19 11:45:00|10183|10178|10179.2|10174.2|10183|10178|10178.7|10173.7|9
1724068200000|2024-08-19 11:50:00|10179|10174|10177.5|10172.5|10179.5|10174.5|10177|10172|16
1724068500000|2024-08-19 11:55:00|10177.7|10172.7|10175.7|10170.7|10178|10173|10174.7|10169.7|15
1724068800000|2024-08-19 12:00:00|10175.6|10170.6|10174.7|10169.7|10175.6|10170.6|10173.7|10168.7|19
1724069100000|2024-08-19 12:05:00|10174.6|10169.6|10176.7|10171.7|10176.7|10171.7|10174.1|10169.1|15
1724069400000|2024-08-19 12:10:00|10176.8|10171.8|10177.7|10172.7|10178.7|10173.7|10176.8|10171.8|27
1724069700000|2024-08-19 12:15:00|10177.9|10172.9|10177.1|10172.1|10177.9|10172.9|10176.9|10171.9|19
1724070000000|2024-08-19 12:20:00|10176.9|10171.9|10176.9|10171.9|10177.9|10172.9|10176.4|10171.4|19
1724070300000|2024-08-19 12:25:00|10176.6|10171.6|10180.9|10175.9|10180.9|10175.9|10176.2|10171.2|118
1724070600000|2024-08-19 12:30:00|10181|10176|10182.2|10177.2|10182.4|10177.4|10180.6|10175.6|34
1724070900000|2024-08-19 12:35:00|10182.4|10177.4|10182.4|10177.4|10183.9|10178.9|10181.1|10176.1|28
1724071200000|2024-08-19 12:40:00|10182.5|10177.5|10182.1|10177.1|10183.7|10178.7|10181.4|10176.4|44
1724071500000|2024-08-19 12:45:00|10181.9|10176.9|10179.9|10174.9|10182.4|10177.4|10178.9|10173.9|20
1724071800000|2024-08-19 12:50:00|10180.1|10175.1|10181.9|10176.9|10182.9|10177.9|10179.9|10174.9|40
1724072100000|2024-08-19 12:55:00|10181.6|10176.6|10180.2|10175.2|10181.9|10176.9|10179.9|10174.9|20
1724072400000|2024-08-19 13:00:00|10180.5|10175.5|10185|10180|10185.7|10180.7|10180.2|10175.2|49
1724072700000|2024-08-19 13:05:00|10185.2|10180.2|10188.1|10183.1|10189|10184|10185|10180|44
1724073000000|2024-08-19 13:10:00|10188|10183|10186.9|10181.9|10189.1|10184.1|10186.5|10181.5|77
1724073300000|2024-08-19 13:15:00|10186.7|10181.7|10184|10179|10187.5|10182.5|10183.9|10178.9|53
1724073600000|2024-08-19 13:20:00|10184.2|10179.2|10182.9|10177.9|10184.2|10179.2|10182.1|10177.1|44
1724073900000|2024-08-19 13:25:00|10183|10178|10184.5|10179.5|10185.8|10180.8|10183|10178|19
1724074200000|2024-08-19 13:30:00|10184.7|10179.7|10184.2|10179.2|10185.2|10180.2|10183.4|10178.4|19
1724074500000|2024-08-19 13:35:00|10184.4|10179.4|10186.4|10181.4|10187.2|10182.2|10183.9|10178.9|76
1724074800000|2024-08-19 13:40:00|10186.2|10181.2|10186.2|10181.2|10187.5|10182.5|10185.9|10180.9|56
1724075100000|2024-08-19 13:45:00|10186|10181|10183.2|10178.2|10186.5|10181.5|10182.4|10177.4|58
1724075400000|2024-08-19 13:50:00|10183.3|10178.3|10180.9|10175.9|10184.2|10179.2|10180.4|10175.4|47
1724075700000|2024-08-19 13:55:00|10180.7|10175.7|10177.8|10172.8|10181.7|10176.7|10177.4|10172.4|33
1724076000000|2024-08-19 14:00:00|10177.9|10172.9|10172.9|10167.9|10178.2|10173.2|10172.7|10167.7|128
1724076300000|2024-08-19 14:05:00|10173|10168|10170.1|10165.1|10174|10169|10170.1|10165.1|133
1724076600000|2024-08-19 14:10:00|10169.9|10164.9|10170.9|10165.9|10173.7|10168.7|10169.7|10164.7|161
1724076900000|2024-08-19 14:15:00|10171|10166|10172.4|10167.4|10174.2|10169.2|10170.9|10165.9|111
1724077200000|2024-08-19 14:20:00|10172.2|10167.2|10167.4|10162.4|10174.7|10169.7|10167.4|10162.4|107
1724077500000|2024-08-19 14:25:00|10167.5|10162.5|10165|10160|10169.1|10164.1|10165|10160|160
1724077800000|2024-08-19 14:30:00|10165.1|10160.1|10155.9|10150.9|10165.4|10160.4|10155.8|10150.8|185
1724078100000|2024-08-19 14:35:00|10156|10151|10157.5|10152.5|10159|10154|10153.9|10148.9|201
1724078400000|2024-08-19 14:40:00|10157.7|10152.7|10155.2|10150.2|10158.1|10153.1|10154.9|10149.9|71
1724078700000|2024-08-19 14:45:00|10155.4|10150.4|10152.2|10147.2|10155.7|10150.7|10152.2|10147.2|92
1724079000000|2024-08-19 14:50:00|10152|10147|10158.4|10153.4|10158.5|10153.5|10151|10146|145
1724079300000|2024-08-19 14:55:00|10158.5|10153.5|10158|10153|10159.5|10154.5|10156.9|10151.9|146
1724079600000|2024-08-19 15:00:00|10158.2|10153.2|10158.7|10153.7|10161.4|10156.4|10158.2|10153.2|110
1724079900000|2024-08-19 15:05:00|10158.8|10153.8|10158.3|10153.3|10160.1|10155.1|10158.3|10153.3|78
1724080200000|2024-08-19 15:10:00|10158.4|10153.4|10157.9|10152.9|10159.3|10154.3|10156|10151|93
1724080500000|2024-08-19 15:15:00|10158|10153|10158.8|10153.8|10160|10155|10157.3|10152.3|48
1724080800000|2024-08-19 15:20:00|10158.9|10153.9|10163.3|10158.3|10163.3|10158.3|10158.8|10153.8|39
1724081100000|2024-08-19 15:25:00|10163.4|10158.4|10161.8|10156.8|10164.2|10159.2|10160.6|10155.6|85
1724081400000|2024-08-19 15:30:00|10162|10157|10159.7|10154.7|10162.5|10157.5|10159.3|10154.3|31
1724081700000|2024-08-19 15:35:00|10159.4|10154.4|10160.8|10155.8|10161.3|10156.3|10158.9|10153.9|34
1724082000000|2024-08-19 15:40:00|10161|10156|10163.7|10158.7|10165.3|10160.3|10160.8|10155.8|85
1724082300000|2024-08-19 15:45:00|10163.6|10158.6|10159.8|10154.8|10163.8|10158.8|10159|10154|62
1724082600000|2024-08-19 15:50:00|10159.6|10154.6|10156.1|10151.1|10159.6|10154.6|10156|10151|15
1724082900000|2024-08-19 15:55:00|10156.2|10151.2|10158.8|10153.8|10158.8|10153.8|10155.9|10150.9|70
1724083200000|2024-08-19 16:00:00|10158.7|10153.7|10157.5|10152.5|10158.8|10153.8|10157.3|10152.3|41
1724083500000|2024-08-19 16:05:00|10157.3|10152.3|10158.2|10153.2|10158.4|10153.4|10156.3|10151.3|31
1724083800000|2024-08-19 16:10:00|10158|10153|10156.7|10151.7|10158.2|10153.2|10155.8|10150.8|13
1724084100000|2024-08-19 16:15:00|10156.9|10151.9|10159.7|10154.7|10159.7|10154.7|10156.7|10151.7|15
1724084400000|2024-08-19 16:20:00|10159.8|10154.8|10159.6|10154.6|10160.2|10155.2|10159|10154|20
1724084700000|2024-08-19 16:25:00|10159.5|10154.5|10158.6|10153.6|10159.6|10154.6|10158.1|10153.1|12
1724085000000|2024-08-19 16:30:00|10158.3|10153.3|10158|10153|10158.4|10153.4|10157|10152|56
1724085300000|2024-08-19 16:35:00|10158.1|10153.1|10160|10155|10160|10155|10158.1|10153.1|81
1724085600000|2024-08-19 16:40:00|10159.9|10154.9|10159.5|10154.5|10160|10155|10159.1|10154.1|18
1724085900000|2024-08-19 16:45:00|10159.6|10154.6|10159.1|10154.1|10159.6|10154.6|10158.8|10153.8|9
1724086200000|2024-08-19 16:50:00|10159|10154|10156.1|10151.1|10159|10154|10155.6|10150.6|102
1724086500000|2024-08-19 16:55:00|10156.4|10151.4|10156.1|10151.1|10156.6|10151.6|10155.8|10150.8|52
1724086800000|2024-08-19 17:00:00|10156.2|10151.2|10156.6|10151.6|10157.1|10152.1|10156.1|10151.1|48
1724087100000|2024-08-19 17:05:00|10156.1|10151.1|10157.6|10152.6|10158.5|10153.5|10156.1|10151.1|14
1724087400000|2024-08-19 17:10:00|10157.5|10152.5|10156|10151|10157.5|10152.5|10155.4|10150.4|24
1724087700000|2024-08-19 17:15:00|10156.1|10151.1|10156.9|10151.9|10157|10152|10156.1|10151.1|59
1724088000000|2024-08-19 17:20:00|10156.8|10151.8|10157.1|10152.1|10157.6|10152.6|10156.1|10151.1|34
1724088300000|2024-08-19 17:25:00|10157.3|10152.3|10158.1|10153.1|10158.6|10153.6|10157|10152|17
1724088600000|2024-08-19 17:30:00|10158.2|10153.2|10158.6|10153.6|10159.1|10154.1|10158.1|10153.1|20
1724088900000|2024-08-19 17:35:00|10158.5|10153.5|10157.1|10152.1|10159.1|10154.1|10157.1|10152.1|57
1724089200000|2024-08-19 17:40:00|10156.9|10151.9|10154.6|10149.6|10157.1|10152.1|10154.6|10149.6|35
1724089500000|2024-08-19 17:45:00|10154.8|10149.8|10154.1|10149.1|10154.9|10149.9|10153.7|10148.7|46
1724089800000|2024-08-19 17:50:00|10154.3|10149.3|10154.3|10149.3|10154.6|10149.6|10154|10149|21
1724090100000|2024-08-19 17:55:00|10154.1|10149.1|10153.3|10148.3|10154.1|10149.1|10153.1|10148.1|33
1724090400000|2024-08-19 18:00:00|10153.2|10148.2|10152.8|10147.8|10153.4|10148.4|10152.2|10147.2|37
1724090700000|2024-08-19 18:05:00|10152.7|10147.7|10152|10147|10152.8|10147.8|10151.1|10146.1|76
1724091000000|2024-08-19 18:10:00|10151.9|10146.9|10151.7|10146.7|10152|10147|10151.3|10146.3|17
1724091300000|2024-08-19 18:15:00|10151.8|10146.8|10150.8|10145.8|10152|10147|10150.8|10145.8|23
1724091600000|2024-08-19 18:20:00|10151.2|10146.2|10148.9|10143.9|10151.2|10146.2|10148.3|10143.3|57
1724091900000|2024-08-19 18:25:00|10149.1|10144.1|10148.5|10143.5|10149.1|10144.1|10148|10143|59
1724092200000|2024-08-19 18:30:00|10148.3|10143.3|10147.4|10142.4|10148.3|10143.3|10147.3|10142.3|56
1724092500000|2024-08-19 18:35:00|10147.3|10142.3|10148.1|10143.1|10148.1|10143.1|10147.3|10142.3|19
1724092800000|2024-08-19 18:40:00|10148|10143|10148.8|10143.8|10148.9|10143.9|10147.6|10142.6|41
1724093100000|2024-08-19 18:45:00|10148.6|10143.6|10150.1|10145.1|10150.8|10145.8|10148.6|10143.6|46
1724093400000|2024-08-19 18:50:00|10149.8|10144.8|10150|10145|10150.1|10145.1|10149.6|10144.6|81
1724093700000|2024-08-19 18:55:00|10149.8|10144.8|10150.1|10145.1|10151.1|10146.1|10149.1|10144.1|466
1724094000000|2024-08-19 19:00:00|10150.3|10145.3|10150.9|10145.9|10152.6|10147.6|10150.3|10145.3|42
1724094300000|2024-08-19 19:05:00|10151|10146|10150.1|10145.1|10151.1|10146.1|10150.1|10145.1|29
1724094600000|2024-08-19 19:10:00|10150.3|10145.3|10149.3|10144.3|10150.4|10145.4|10149|10144|37
1724094900000|2024-08-19 19:15:00|10149.1|10144.1|10149|10144|10149.6|10144.6|10148.8|10143.8|23
1724095200000|2024-08-19 19:20:00|10148.8|10143.8|10147.6|10142.6|10148.8|10143.8|10147.6|10142.6|55
1724095500000|2024-08-19 19:25:00|10147.9|10142.9|10148.2|10143.2|10148.3|10143.3|10147.7|10142.7|26
1724095800000|2024-08-19 19:30:00|10148.3|10143.3|10148.7|10143.7|10148.7|10143.7|10148.3|10143.3|14
1724096100000|2024-08-19 19:35:00|10149.1|10144.1|10149.1|10144.1|10150.1|10145.1|10149.1|10144.1|11
1724096400000|2024-08-19 19:40:00|10149.3|10144.3|10149.1|10144.1|10149.6|10144.6|10149|10144|54
1724096700000|2024-08-19 19:45:00|10149|10144|10147.9|10142.9|10149.1|10144.1|10147.6|10142.6|27
1724097000000|2024-08-19 19:50:00|10148.1|10143.1|10148.5|10143.5|10149.3|10144.3|10147.9|10142.9|22
1724097300000|2024-08-19 19:55:00|10148.6|10143.6|10150.1|10145.1|10150.1|10145.1|10148.4|10143.4|58
1724097600000|2024-08-19 20:00:00|10150|10145|10150.6|10145.6|10151|10146|10149.8|10144.8|28
1724097900000|2024-08-19 20:05:00|10150.5|10145.5|10150.1|10145.1|10150.5|10145.5|10150.1|10145.1|45
1724098200000|2024-08-19 20:10:00|10150|10145|10149.3|10144.3|10150|10145|10149.1|10144.1|18
1724098500000|2024-08-19 20:15:00|10149.2|10144.2|10149.9|10144.9|10149.9|10144.9|10149.1|10144.1|9
1724098800000|2024-08-19 20:20:00|10149.8|10144.8|10150.2|10145.2|10150.2|10145.2|10149.8|10144.8|2
1724099100000|2024-08-19 20:25:00|10150.4|10145.4|10150.6|10145.6|10151.2|10146.2|10150.4|10145.4|11
1724099400000|2024-08-19 20:30:00|10150.7|10145.7|10149.6|10144.6|10151.1|10146.1|10149.6|10144.6|3
1724099700000|2024-08-19 20:35:00|10149.7|10144.7|10149.6|10144.6|10149.8|10144.8|10149.6|10144.6|1
1724100000000|2024-08-19 20:40:00|10149.3|10144.3|10148.6|10143.6|10149.6|10144.6|10148.4|10143.4|4
1724100300000|2024-08-19 20:45:00|10148.7|10143.7|10148.4|10143.4|10148.7|10143.7|10147.9|10142.9|18
1724100600000|2024-08-19 20:50:00|10148.6|10143.6|10149.1|10144.1|10149.1|10144.1|10148.6|10143.6|6
1724100900000|2024-08-19 20:55:00|10148.9|10143.9|10157.7|10152.7|10158.8|10152.7|10148.3|10143.3|10
1724112000000|2024-08-20 00:00:00|10150.2|10145.2|10144.9|10139.9|10150.5|10145.5|10144.4|10139.4|20
1724112300000|2024-08-20 00:05:00|10145.2|10140.2|10145.1|10140.1|10146.3|10141.3|10144.3|10139.3|17
1724112600000|2024-08-20 00:10:00|10145.2|10140.2|10147.4|10142.4|10147.6|10142.6|10145.1|10140.1|2
1724112900000|2024-08-20 00:15:00|10147.6|10142.6|10149.3|10144.3|10149.8|10144.8|10147.6|10142.6|2
1724113200000|2024-08-20 00:20:00|10149.4|10144.4|10150.6|10145.6|10150.8|10145.8|10149.3|10144.3|8
1724113500000|2024-08-20 00:25:00|10150.5|10145.5|10150.6|10145.6|10150.8|10145.8|10149.5|10144.5|11
1724113800000|2024-08-20 00:30:00|10150.5|10145.5|10150.1|10145.1|10150.8|10145.8|10148.7|10143.7|7
1724114100000|2024-08-20 00:35:00|10150|10145|10150|10145|10151.3|10146.3|10149.8|10144.8|1
1724114400000|2024-08-20 00:40:00|10150.1|10145.1|10148.9|10143.9|10150.5|10145.5|10148.9|10143.9|8
1724114700000|2024-08-20 00:45:00|10148.6|10143.6|10146.6|10141.6|10148.9|10143.9|10146.6|10141.6|12
1724115000000|2024-08-20 00:50:00|10146.4|10141.4|10148.5|10143.5|10148.9|10143.9|10145.4|10140.4|42
1724115300000|2024-08-20 00:55:00|10148.7|10143.7|10148|10143|10148.9|10143.9|10146.4|10141.4|16
1724115600000|2024-08-20 01:00:00|10148.2|10143.2|10141|10136|10148.7|10143.7|10140.9|10135.9|35
1724115900000|2024-08-20 01:05:00|10141.2|10136.2|10142|10137|10142.2|10137.2|10139.4|10134.4|24
1724116200000|2024-08-20 01:10:00|10142.2|10137.2|10142|10137|10143.8|10138.8|10141.8|10136.8|8
1724116500000|2024-08-20 01:15:00|10142.4|10137.4|10143.3|10138.3|10143.4|10138.4|10141.6|10136.6|8
1724116800000|2024-08-20 01:20:00|10143.2|10138.2|10144.2|10139.2|10144.2|10139.2|10142.4|10137.4|16
1724117100000|2024-08-20 01:25:00|10143.9|10138.9|10144.4|10139.4|10145.2|10140.2|10143.4|10138.4|12
1724117400000|2024-08-20 01:30:00|10144.5|10139.5|10147.7|10142.7|10147.7|10142.7|10144.5|10139.5|22
1724117700000|2024-08-20 01:35:00|10147.8|10142.8|10149|10144|10149.7|10144.7|10147.2|10142.2|11
1724118000000|2024-08-20 01:40:00|10149.2|10144.2|10147.2|10142.2|10149.5|10144.5|10146.7|10141.7|16
1724118300000|2024-08-20 01:45:00|10147.4|10142.4|10145.2|10140.2|10148.2|10143.2|10145.1|10140.1|9
1724118600000|2024-08-20 01:50:00|10145.5|10140.5|10144.7|10139.7|10146|10141|10144.7|10139.7|25
1724118900000|2024-08-20 01:55:00|10145|10140|10145.7|10140.7|10146|10141|10143.4|10138.4|9
1724119200000|2024-08-20 02:00:00|10145.5|10140.5|10145.5|10140.5|10145.5|10140.5|10144.7|10139.7|16
1724119500000|2024-08-20 02:05:00|10145.6|10140.6|10148.3|10143.3|10148.6|10143.6|10145.5|10140.5|24
1724119800000|2024-08-20 02:10:00|10148.1|10143.1|10149|10144|10149.6|10144.6|10148.1|10143.1|7
1724120100000|2024-08-20 02:15:00|10148.9|10143.9|10149.2|10144.2|10150|10145|10148.5|10143.5|11
1724120400000|2024-08-20 02:20:00|10149.5|10144.5|10149.5|10144.5|10150|10145|10149.2|10144.2|6
1724120700000|2024-08-20 02:25:00|10149.6|10144.6|10151.2|10146.2|10151.5|10146.5|10149.5|10144.5|14
1724121000000|2024-08-20 02:30:00|10151|10146|10150.5|10145.5|10152.2|10147.2|10150.4|10145.4|5
1724121300000|2024-08-20 02:35:00|10150.4|10145.4|10153.1|10148.1|10153.3|10148.3|10149.7|10144.7|5
1724121600000|2024-08-20 02:40:00|10153|10148|10154.2|10149.2|10155.6|10150.6|10153|10148|12
1724121900000|2024-08-20 02:45:00|10154|10149|10155.7|10150.7|10156.3|10151.3|10154|10149|9
1724122200000|2024-08-20 02:50:00|10155.2|10150.2|10156.5|10151.5|10157.1|10152.1|10154.5|10149.5|17
1724122500000|2024-08-20 02:55:00|10156.3|10151.3|10158.5|10153.5|10159.6|10154.6|10156.3|10151.3|33
1724122800000|2024-08-20 03:00:00|10158.4|10153.4|10156.7|10151.7|10158.5|10153.5|10156.7|10151.7|6
1724123100000|2024-08-20 03:05:00|10156.3|10151.3|10155.5|10150.5|10156.8|10151.8|10155.4|10150.4|4
1724123400000|2024-08-20 03:10:00|10155.8|10150.8|10156.3|10151.3|10157.3|10152.3|10155.8|10150.8|7
1724123700000|2024-08-20 03:15:00|10156|10151|10155.8|10150.8|10156|10151|10155|10150|2
1724124000000|2024-08-20 03:20:00|10155.7|10150.7|10157.1|10152.1|10157.1|10152.1|10155.3|10150.3|6
1724124300000|2024-08-20 03:25:00|10157.3|10152.3|10157.3|10152.3|10157.8|10152.8|10156.5|10151.5|4
1724124600000|2024-08-20 03:30:00|10157.4|10152.4|10157.8|10152.8|10158.5|10153.5|10156.8|10151.8|3
1724124900000|2024-08-20 03:35:00|10157.6|10152.6|10158|10153|10158.3|10153.3|10157.5|10152.5|6
1724125200000|2024-08-20 03:40:00|10158.1|10153.1|10158.3|10153.3|10158.8|10153.8|10157.5|10152.5|12
1724125500000|2024-08-20 03:45:00|10158.4|10153.4|10159|10154|10159.3|10154.3|10158.4|10153.4|27
1724125800000|2024-08-20 03:50:00|10158.8|10153.8|10159.7|10154.7|10159.9|10154.9|10158.6|10153.6|11
1724126100000|2024-08-20 03:55:00|10159.9|10154.9|10159.5|10154.5|10160.2|10155.2|10159.3|10154.3|24
1724126400000|2024-08-20 04:00:00|10159.4|10154.4|10158.5|10153.5|10159.6|10154.6|10158.5|10153.5|4
1724126700000|2024-08-20 04:05:00|10158.2|10153.2|10157.8|10152.8|10158.4|10153.4|10157.2|10152.2|0
1724127000000|2024-08-20 04:10:00|10157.7|10152.7|10157.3|10152.3|10157.7|10152.7|10156.8|10151.8|6
1724127300000|2024-08-20 04:15:00|10157.5|10152.5|10159|10154|10159.6|10154.6|10157.3|10152.3|8
1724127600000|2024-08-20 04:20:00|10158.8|10153.8|10159.3|10154.3|10159.9|10154.9|10158.5|10153.5|3
1724127900000|2024-08-20 04:25:00|10159.4|10154.4|10158.8|10153.8|10159.9|10154.9|10158.5|10153.5|13
1724128200000|2024-08-20 04:30:00|10158.7|10153.7|10158.1|10153.1|10158.7|10153.7|10157.4|10152.4|13
1724128500000|2024-08-20 04:35:00|10158.3|10153.3|10157.3|10152.3|10158.6|10153.6|10156.9|10151.9|3
1724128800000|2024-08-20 04:40:00|10157.2|10152.2|10155.3|10150.3|10158|10153|10154.8|10149.8|17
1724129100000|2024-08-20 04:45:00|10155.5|10150.5|10155.8|10150.8|10156.3|10151.3|10155|10150|2
1724129400000|2024-08-20 04:50:00|10156|10151|10156.8|10151.8|10157|10152|10155.8|10150.8|13
1724129700000|2024-08-20 04:55:00|10156.7|10151.7|10157.4|10152.4|10157.4|10152.4|10155.8|10150.8|12
1724130000000|2024-08-20 05:00:00|10157.3|10152.3|10157.8|10152.8|10157.8|10152.8|10156.9|10151.9|1
1724130300000|2024-08-20 05:05:00|10158.1|10153.1|10157.7|10152.7|10158.4|10153.4|10157.3|10152.3|1
1724130600000|2024-08-20 05:10:00|10157.5|10152.5|10157.9|10152.9|10158.7|10153.7|10157.5|10152.5|3
1724130900000|2024-08-20 05:15:00|10157.8|10152.8|10159.1|10154.1|10159.3|10154.3|10156.9|10151.9|2
1724131200000|2024-08-20 05:20:00|10159.3|10154.3|10160.2|10155.2|10160.2|10155.2|10159|10154|18
1724131500000|2024-08-20 05:25:00|10160.1|10155.1|10160.9|10155.9|10162.3|10157.3|10159.6|10154.6|5
1724131800000|2024-08-20 05:30:00|10160.7|10155.7|10160.3|10155.3|10160.9|10155.9|10160|10155|13
1724132100000|2024-08-20 05:35:00|10160.2|10155.2|10159.5|10154.5|10160.2|10155.2|10159.4|10154.4|17
1724132400000|2024-08-20 05:40:00|10159.6|10154.6|10160.8|10155.8|10160.9|10155.9|10159.1|10154.1|2
1724132700000|2024-08-20 05:45:00|10161.1|10156.1|10162.7|10157.7|10163|10158|10160.9|10155.9|12
1724133000000|2024-08-20 05:50:00|10162.8|10157.8|10160.9|10155.9|10163|10158|10160.9|10155.9|15
1724133300000|2024-08-20 05:55:00|10161|10156|10160|10155|10161.5|10156.5|10159.8|10154.8|450
1724133600000|2024-08-20 06:00:00|10160.1|10155.1|10159.5|10154.5|10160.3|10155.3|10158.1|10153.1|214
1724133900000|2024-08-20 06:05:00|10159.8|10154.8|10159.8|10154.8|10161.3|10156.3|10159.8|10154.8|24
1724134200000|2024-08-20 06:10:00|10159.6|10154.6|10159.5|10154.5|10160.9|10155.9|10158.8|10153.8|19
1724134500000|2024-08-20 06:15:00|10159|10154|10158.8|10153.8|10159.9|10154.9|10158.7|10153.7|14
1724134800000|2024-08-20 06:20:00|10158.7|10153.7|10158.1|10153.1|10158.8|10153.8|10157|10152|28
1724135100000|2024-08-20 06:25:00|10158.2|10153.2|10156.1|10151.1|10158.4|10153.4|10155.9|10150.9|8
1724135400000|2024-08-20 06:30:00|10156|10151|10154.6|10149.6|10156|10151|10154.4|10149.4|10
1724135700000|2024-08-20 06:35:00|10154.3|10149.3|10153.4|10148.4|10154.6|10149.6|10152.8|10147.8|34
1724136000000|2024-08-20 06:40:00|10153.5|10148.5|10152.2|10147.2|10153.6|10148.6|10150.8|10145.8|13
1724136300000|2024-08-20 06:45:00|10152.1|10147.1|10154.7|10149.7|10154.9|10149.9|10151.4|10146.4|58
1724136600000|2024-08-20 06:50:00|10154.9|10149.9|10154.4|10149.4|10155.1|10150.1|10153.7|10148.7|20
1724136900000|2024-08-20 06:55:00|10154.2|10149.2|10153.4|10148.4|10154.2|10149.2|10151.9|10146.9|34
1724137200000|2024-08-20 07:00:00|10153.5|10148.5|10153.9|10148.9|10154.3|10149.3|10151.7|10146.7|40
1724137500000|2024-08-20 07:05:00|10154|10149|10157|10152|10157.4|10152.4|10154|10149|23
1724137800000|2024-08-20 07:10:00|10156.8|10151.8|10153.2|10148.2|10157|10152|10153.2|10148.2|27
1724138100000|2024-08-20 07:15:00|10153.4|10148.4|10154.9|10149.9|10154.9|10149.9|10152.6|10147.6|12
1724138400000|2024-08-20 07:20:00|10154.7|10149.7|10155.4|10150.4|10155.5|10150.5|10154.5|10149.5|13
1724138700000|2024-08-20 07:25:00|10154.9|10149.9|10155.2|10150.2|10155.9|10150.9|10154.2|10149.2|17
1724139000000|2024-08-20 07:30:00|10155.4|10150.4|10157|10152|10157.4|10152.4|10154.5|10149.5|32
1724139300000|2024-08-20 07:35:00|10156.9|10151.9|10148.9|10143.9|10157.4|10152.4|10148.9|10143.9|55
1724139600000|2024-08-20 07:40:00|10149|10144|10150.9|10145.9|10152.7|10147.7|10146.4|10141.4|49
1724139900000|2024-08-20 07:45:00|10150.6|10145.6|10152.1|10147.1|10153|10148|10149.9|10144.9|7
1724140200000|2024-08-20 07:50:00|10152|10147|10148.6|10143.6|10152.2|10147.2|10148.4|10143.4|18
1724140500000|2024-08-20 07:55:00|10148.4|10143.4|10143.8|10138.8|10148.9|10143.9|10143.1|10138.1|58
1724140800000|2024-08-20 08:00:00|10143.5|10138.5|10141.9|10136.9|10144.4|10139.4|10140.9|10135.9|29
1724141100000|2024-08-20 08:05:00|10142|10137|10140.6|10135.6|10142|10137|10138.9|10133.9|72
1724141400000|2024-08-20 08:10:00|10140.4|10135.4|10141.5|10136.5|10142.1|10137.1|10139.6|10134.6|42
1724141700000|2024-08-20 08:15:00|10141.9|10136.9|10142.9|10137.9|10144.4|10139.4|10141.9|10136.9|10
1724142000000|2024-08-20 08:20:00|10143|10138|10142.4|10137.4|10144.7|10139.7|10142.2|10137.2|18
1724142300000|2024-08-20 08:25:00|10142.6|10137.6|10145.9|10140.9|10146.4|10141.4|10142.6|10137.6|26
1724142600000|2024-08-20 08:30:00|10146.1|10141.1|10141.1|10136.1|10146.4|10141.4|10141.1|10136.1|16
1724142900000|2024-08-20 08:35:00|10140.9|10135.9|10138.6|10133.6|10140.9|10135.9|10138.4|10133.4|17
1724143200000|2024-08-20 08:40:00|10138.4|10133.4|10139.7|10134.7|10140.4|10135.4|10138.1|10133.1|13
1724143500000|2024-08-20 08:45:00|10139.4|10134.4|10140.1|10135.1|10140.1|10135.1|10138.6|10133.6|20
1724143800000|2024-08-20 08:50:00|10140.4|10135.4|10143.5|10138.5|10143.6|10138.6|10140.4|10135.4|8
1724144100000|2024-08-20 08:55:00|10143.6|10138.6|10146.5|10141.5|10146.6|10141.6|10143.3|10138.3|99
1724144400000|2024-08-20 09:00:00|10146.6|10141.6|10144.9|10139.9|10147.5|10142.5|10144.4|10139.4|31
1724144700000|2024-08-20 09:05:00|10144.7|10139.7|10145.2|10140.2|10146.4|10141.4|10144.7|10139.7|23
1724145000000|2024-08-20 09:10:00|10145.4|10140.4|10146.8|10141.8|10147.8|10142.8|10145.3|10140.3|22
1724145300000|2024-08-20 09:15:00|10146.7|10141.7|10147.3|10142.3|10147.4|10142.4|10146.3|10141.3|5
1724145600000|2024-08-20 09:20:00|10147.4|10142.4|10149.3|10144.3|10149.3|10144.3|10146.7|10141.7|8
1724145900000|2024-08-20 09:25:00|10149.6|10144.6|10149.9|10144.9|10149.9|10144.9|10148.6|10143.6|5
1724146200000|2024-08-20 09:30:00|10149.8|10144.8|10146.1|10141.1|10149.8|10144.8|10146.1|10141.1|39
1724146500000|2024-08-20 09:35:00|10145.7|10140.7|10146.6|10141.6|10146.9|10141.9|10145.1|10140.1|10
1724146800000|2024-08-20 09:40:00|10146.5|10141.5|10146.1|10141.1|10146.6|10141.6|10144.6|10139.6|9
1724147100000|2024-08-20 09:45:00|10146.2|10141.2|10144.1|10139.1|10147.1|10142.1|10144.1|10139.1|12
1724147400000|2024-08-20 09:50:00|10143.6|10138.6|10146.6|10141.6|10146.6|10141.6|10143.6|10138.6|6
1724147700000|2024-08-20 09:55:00|10146.8|10141.8|10148.1|10143.1|10148.6|10143.6|10146|10141|32
1724148000000|2024-08-20 10:00:00|10148|10143|10146.7|10141.7|10148.6|10143.6|10146.5|10141.5|12
1724148300000|2024-08-20 10:05:00|10146.6|10141.6|10146.8|10141.8|10147.6|10142.6|10146.3|10141.3|10
1724148600000|2024-08-20 10:10:00|10146.9|10141.9|10146.6|10141.6|10147.1|10142.1|10145.8|10140.8|33
1724148900000|2024-08-20 10:15:00|10146.5|10141.5|10147.3|10142.3|10147.6|10142.6|10146.5|10141.5|8
1724149200000|2024-08-20 10:20:00|10147.2|10142.2|10145.4|10140.4|10147.2|10142.2|10144.8|10139.8|10
1724149500000|2024-08-20 10:25:00|10145.5|10140.5|10144.1|10139.1|10145.5|10140.5|10144|10139|17
1724149800000|2024-08-20 10:30:00|10144.4|10139.4|10145.5|10140.5|10145.6|10140.6|10144.3|10139.3|11
1724150100000|2024-08-20 10:35:00|10145.6|10140.6|10147.1|10142.1|10147.1|10142.1|10144.3|10139.3|7
1724150400000|2024-08-20 10:40:00|10147|10142|10145.3|10140.3|10147.1|10142.1|10145.3|10140.3|8
1724150700000|2024-08-20 10:45:00|10145.4|10140.4|10144.3|10139.3|10145.6|10140.6|10144.1|10139.1|6
1724151000000|2024-08-20 10:50:00|10144.4|10139.4|10145|10140|10145.6|10140.6|10143.9|10138.9|18
1724151300000|2024-08-20 10:55:00|10144.8|10139.8|10143.6|10138.6|10145.1|10140.1|10143.4|10138.4|19
1724151600000|2024-08-20 11:00:00|10143.5|10138.5|10143|10138|10143.6|10138.6|10142.1|10137.1|7
1724151900000|2024-08-20 11:05:00|10142.8|10137.8|10143.3|10138.3|10145|10140|10142.8|10137.8|31
1724152200000|2024-08-20 11:10:00|10143.1|10138.1|10141.5|10136.5|10143.1|10138.1|10141.3|10136.3|24
1724152500000|2024-08-20 11:15:00|10141.3|10136.3|10141.7|10136.7|10141.8|10136.8|10140.8|10135.8|20
1724152800000|2024-08-20 11:20:00|10141.9|10136.9|10143.4|10138.4|10143.7|10138.7|10141.9|10136.9|10
1724153100000|2024-08-20 11:25:00|10143.3|10138.3|10147.6|10142.6|10148|10143|10143.3|10138.3|15
1724153400000|2024-08-20 11:30:00|10147.4|10142.4|10148.2|10143.2|10148.2|10143.2|10145.9|10140.9|6
1724153700000|2024-08-20 11:35:00|10147.9|10142.9|10148.4|10143.4|10149.2|10144.2|10147.7|10142.7|5
1724154000000|2024-08-20 11:40:00|10148.2|10143.2|10147.7|10142.7|10148.2|10143.2|10146.9|10141.9|14
1724154300000|2024-08-20 11:45:00|10148|10143|10146.4|10141.4|10148.2|10143.2|10146.4|10141.4|11
1724154600000|2024-08-20 11:50:00|10146.5|10141.5|10144.4|10139.4|10146.9|10141.9|10144.4|10139.4|5
1724154900000|2024-08-20 11:55:00|10144.3|10139.3|10143.8|10138.8|10144.4|10139.4|10141.4|10136.4|20
1724155200000|2024-08-20 12:00:00|10143.9|10138.9|10142.2|10137.2|10143.9|10138.9|10141.1|10136.1|14
1724155500000|2024-08-20 12:05:00|10142.1|10137.1|10140.2|10135.2|10142.2|10137.2|10140.1|10135.1|53
1724155800000|2024-08-20 12:10:00|10140.7|10135.7|10141.7|10136.7|10142.7|10137.7|10140.4|10135.4|40
1724156100000|2024-08-20 12:15:00|10141.4|10136.4|10141.2|10136.2|10142.7|10137.7|10140.5|10135.5|12
1724156400000|2024-08-20 12:20:00|10140.7|10135.7|10137.4|10132.4|10140.7|10135.7|10136.4|10131.4|97
1724156700000|2024-08-20 12:25:00|10137.7|10132.7|10138.4|10133.4|10139.2|10134.2|10136.9|10131.9|80
1724157000000|2024-08-20 12:30:00|10138.2|10133.2|10140.7|10135.7|10140.7|10135.7|10137.4|10132.4|38
1724157300000|2024-08-20 12:35:00|10140.9|10135.9|10142.7|10137.7|10143.7|10138.7|10140.9|10135.9|61
1724157600000|2024-08-20 12:40:00|10142.6|10137.6|10141.9|10136.9|10144.2|10139.2|10141.6|10136.6|27
1724157900000|2024-08-20 12:45:00|10141.8|10136.8|10135.4|10130.4|10141.8|10136.8|10135.4|10130.4|72
1724158200000|2024-08-20 12:50:00|10135.6|10130.6|10133.7|10128.7|10135.7|10130.7|10132|10127|183
1724158500000|2024-08-20 12:55:00|10133.8|10128.8|10130.5|10125.5|10133.8|10128.8|10129.7|10124.7|320
1724158800000|2024-08-20 13:00:00|10130.8|10125.8|10132.7|10127.7|10132.7|10127.7|10130.2|10125.2|54
1724159100000|2024-08-20 13:05:00|10132.8|10127.8|10132.7|10127.7|10136.2|10131.2|10132.6|10127.6|60
1724159400000|2024-08-20 13:10:00|10132.6|10127.6|10129.1|10124.1|10132.6|10127.6|10126.4|10121.4|111
1724159700000|2024-08-20 13:15:00|10129.2|10124.2|10129.6|10124.6|10131.6|10126.6|10128.4|10123.4|109
1724160000000|2024-08-20 13:20:00|10129.2|10124.2|10131.2|10126.2|10131.5|10126.5|10127.2|10122.2|82
1724160300000|2024-08-20 13:25:00|10131.3|10126.3|10130.2|10125.2|10133.7|10128.7|10129.6|10124.6|72
1724160600000|2024-08-20 13:30:00|10130.1|10125.1|10131.7|10126.7|10132.7|10127.7|10128.5|10123.5|107
1724160900000|2024-08-20 13:35:00|10131.6|10126.6|10133.7|10128.7|10135.2|10130.2|10130.9|10125.9|121
1724161200000|2024-08-20 13:40:00|10133.9|10128.9|10127.2|10122.2|10134.7|10129.7|10126.8|10121.8|85
1724161500000|2024-08-20 13:45:00|10127.4|10122.4|10127.4|10122.4|10128.6|10123.6|10125.6|10120.6|94
1724161800000|2024-08-20 13:50:00|10127.3|10122.3|10126.7|10121.7|10130.2|10125.2|10126.2|10121.2|53
1724162100000|2024-08-20 13:55:00|10126.1|10121.1|10127.9|10122.9|10130.2|10125.2|10125.9|10120.9|76
1724162400000|2024-08-20 14:00:00|10127.7|10122.7|10132|10127|10132.5|10127.5|10127.1|10122.1|98
1724162700000|2024-08-20 14:05:00|10131.9|10126.9|10133.7|10128.7|10134.2|10129.2|10130.4|10125.4|61
1724163000000|2024-08-20 14:10:00|10133.8|10128.8|10132.1|10127.1|10135.2|10130.2|10131.9|10126.9|81
1724163300000|2024-08-20 14:15:00|10131.9|10126.9|10130.2|10125.2|10133|10128|10130.1|10125.1|119
1724163600000|2024-08-20 14:20:00|10130.3|10125.3|10127.7|10122.7|10131.2|10126.2|10126.9|10121.9|72
1724163900000|2024-08-20 14:25:00|10127.8|10122.8|10123|10118|10127.8|10122.8|10123|10118|62
1724164200000|2024-08-20 14:30:00|10123.2|10118.2|10121|10116|10124.7|10119.7|10120.9|10115.9|107
1724164500000|2024-08-20 14:35:00|10120.9|10115.9|10120|10115|10120.9|10115.9|10113.7|10108.7|229
1724164800000|2024-08-20 14:40:00|10120.3|10115.3|10116.4|10111.4|10120.7|10115.7|10115.9|10110.9|78
1724165100000|2024-08-20 14:45:00|10116.8|10111.8|10117.9|10112.9|10118.9|10113.9|10115.4|10110.4|67
1724165400000|2024-08-20 14:50:00|10117.8|10112.8|10112.4|10107.4|10118.7|10113.7|10110.5|10105.5|195
1724165700000|2024-08-20 14:55:00|10112.5|10107.5|10116.2|10111.2|10116.7|10111.7|10112.5|10107.5|104
1724166000000|2024-08-20 15:00:00|10116.6|10111.6|10116.7|10111.7|10119.2|10114.2|10116.4|10111.4|132
1724166300000|2024-08-20 15:05:00|10116.8|10111.8|10118.2|10113.2|10120.2|10115.2|10115.9|10110.9|112
1724166600000|2024-08-20 15:10:00|10118.1|10113.1|10121.2|10116.2|10121.2|10116.2|10116.9|10111.9|66
1724166900000|2024-08-20 15:15:00|10121.4|10116.4|10122.7|10117.7|10123.2|10118.2|10121.4|10116.4|70
1724167200000|2024-08-20 15:20:00|10122.9|10117.9|10125.2|10120.2|10125.2|10120.2|10122.5|10117.5|112
1724167500000|2024-08-20 15:25:00|10125.1|10120.1|10125.5|10120.5|10128.2|10123.2|10124.9|10119.9|138
1724167800000|2024-08-20 15:30:00|10125.4|10120.4|10123.7|10118.7|10126.7|10121.7|10122.9|10117.9|77
1724168100000|2024-08-20 15:35:00|10123.6|10118.6|10122.2|10117.2|10124.4|10119.4|10121.3|10116.3|59
1724168400000|2024-08-20 15:40:00|10122.3|10117.3|10123.2|10118.2|10123.2|10118.2|10121.1|10116.1|72
1724168700000|2024-08-20 15:45:00|10123.4|10118.4|10121.3|10116.3|10124.2|10119.2|10120.7|10115.7|52
1724169000000|2024-08-20 15:50:00|10121.1|10116.1|10122.2|10117.2|10122.7|10117.7|10119.1|10114.1|60
1724169300000|2024-08-20 15:55:00|10122.1|10117.1|10121.3|10116.3|10122.2|10117.2|10120.3|10115.3|56
1724169600000|2024-08-20 16:00:00|10121|10116|10120|10115|10122.9|10117.9|10119.3|10114.3|76
1724169900000|2024-08-20 16:05:00|10119.7|10114.7|10115.5|10110.5|10120|10115|10114.7|10109.7|65
1724170200000|2024-08-20 16:10:00|10115.4|10110.4|10113.7|10108.7|10117.2|10112.2|10113.6|10108.6|34
1724170500000|2024-08-20 16:15:00|10114|10109|10116.6|10111.6|10116.6|10111.6|10113.7|10108.7|62
1724170800000|2024-08-20 16:20:00|10116.3|10111.3|10114.2|10109.2|10117.2|10112.2|10113.4|10108.4|38
1724171100000|2024-08-20 16:25:00|10114.3|10109.3|10112.7|10107.7|10114.7|10109.7|10111.3|10106.3|28
1724171400000|2024-08-20 16:30:00|10112.9|10107.9|10112.2|10107.2|10112.9|10107.9|10111.3|10106.3|41
1724171700000|2024-08-20 16:35:00|10112.1|10107.1|10111|10106|10112.7|10107.7|10110.7|10105.7|40
1724172000000|2024-08-20 16:40:00|10111.3|10106.3|10111.7|10106.7|10111.7|10106.7|10109.5|10104.5|23
1724172300000|2024-08-20 16:45:00|10111.4|10106.4|10110.1|10105.1|10112.2|10107.2|10109.8|10104.8|29
1724172600000|2024-08-20 16:50:00|10110.5|10105.5|10110.6|10105.6|10111.1|10106.1|10109.8|10104.8|19
1724172900000|2024-08-20 16:55:00|10110.3|10105.3|10111.8|10106.8|10112.1|10107.1|10109.9|10104.9|28
1724173200000|2024-08-20 17:00:00|10111.9|10106.9|10113.3|10108.3|10113.6|10108.6|10111.8|10106.8|20
1724173500000|2024-08-20 17:05:00|10113.4|10108.4|10112.6|10107.6|10114.1|10109.1|10111.8|10106.8|20
1724173800000|2024-08-20 17:10:00|10112.8|10107.8|10114.1|10109.1|10114.6|10109.6|10112.6|10107.6|16
1724174100000|2024-08-20 17:15:00|10114.3|10109.3|10115|10110|10116|10111|10114.3|10109.3|16
1724174400000|2024-08-20 17:20:00|10115.2|10110.2|10114.1|10109.1|10115.3|10110.3|10114.1|10109.1|30
1724174700000|2024-08-20 17:25:00|10113.8|10108.8|10112.1|10107.1|10113.8|10108.8|10112.1|10107.1|92
1724175000000|2024-08-20 17:30:00|10112|10107|10112.5|10107.5|10113.6|10108.6|10111.8|10106.8|62
1724175300000|2024-08-20 17:35:00|10112.6|10107.6|10111.5|10106.5|10112.8|10107.8|10111.1|10106.1|30
1724175600000|2024-08-20 17:40:00|10111.3|10106.3|10111.3|10106.3|10111.9|10106.9|10111|10106|9
1724175900000|2024-08-20 17:45:00|10111.4|10106.4|10111.3|10106.3|10111.5|10106.5|10111|10106|9
1724176200000|2024-08-20 17:50:00|10111.5|10106.5|10111.9|10106.9|10111.9|10106.9|10111.3|10106.3|15
1724176500000|2024-08-20 17:55:00|10112.3|10107.3|10112|10107|10112.6|10107.6|10111.8|10106.8|16
1724176800000|2024-08-20 18:00:00|10111.8|10106.8|10111.3|10106.3|10112.1|10107.1|10111.3|10106.3|20
1724177100000|2024-08-20 18:05:00|10111.2|10106.2|10110.8|10105.8|10111.9|10106.9|10110.6|10105.6|28
1724177400000|2024-08-20 18:10:00|10110.7|10105.7|10110.1|10105.1|10110.7|10105.7|10110.1|10105.1|67
1724177700000|2024-08-20 18:15:00|10110|10105|10107.6|10102.6|10110.1|10105.1|10107.6|10102.6|34
1724178000000|2024-08-20 18:20:00|10107.3|10102.3|10106.4|10101.4|10107.4|10102.4|10106.1|10101.1|41
1724178300000|2024-08-20 18:25:00|10106.6|10101.6|10106.9|10101.9|10107.1|10102.1|10106.6|10101.6|63
1724178600000|2024-08-20 18:30:00|10106.8|10101.8|10107.1|10102.1|10107.3|10102.3|10106.8|10101.8|103
1724178900000|2024-08-20 18:35:00|10107|10102|10107.8|10102.8|10107.9|10102.9|10106.9|10101.9|40
1724179200000|2024-08-20 18:40:00|10107.7|10102.7|10106.2|10101.2|10107.8|10102.8|10106.1|10101.1|27
1724179500000|2024-08-20 18:45:00|10106.3|10101.3|10106.8|10101.8|10106.8|10101.8|10106.1|10101.1|15
1724179800000|2024-08-20 18:50:00|10106.9|10101.9|10107.3|10102.3|10107.8|10102.8|10106.8|10101.8|39
1724180100000|2024-08-20 18:55:00|10107.4|10102.4|10106.8|10101.8|10107.4|10102.4|10106.6|10101.6|243
1724180400000|2024-08-20 19:00:00|10106.9|10101.9|10106.3|10101.3|10107.1|10102.1|10105.8|10100.8|55
1724180700000|2024-08-20 19:05:00|10105.8|10100.8|10105.3|10100.3|10106.1|10101.1|10105.2|10100.2|8
1724181000000|2024-08-20 19:10:00|10105.2|10100.2|10105.6|10100.6|10105.6|10100.6|10104.9|10099.9|6
1724181300000|2024-08-20 19:15:00|10105.5|10100.5|10104.1|10099.1|10105.6|10100.6|10104.1|10099.1|30
1724181600000|2024-08-20 19:20:00|10104.2|10099.2|10102.7|10097.7|10104.2|10099.2|10102.5|10097.5|37
1724181900000|2024-08-20 19:25:00|10102.8|10097.8|10102.5|10097.5|10102.9|10097.9|10102.5|10097.5|31
1724182200000|2024-08-20 19:30:00|10102.6|10097.6|10103.1|10098.1|10103.2|10098.2|10102.6|10097.6|63
1724182500000|2024-08-20 19:35:00|10103.2|10098.2|10103.1|10098.1|10103.2|10098.2|10102.8|10097.8|31
1724182800000|2024-08-20 19:40:00|10103.2|10098.2|10103.2|10098.2|10103.2|10098.2|10103|10098|11
1724183100000|2024-08-20 19:45:00|10103.4|10098.4|10104.2|10099.2|10104.2|10099.2|10103.2|10098.2|48
1724183400000|2024-08-20 19:50:00|10104.1|10099.1|10103.2|10098.2|10104.2|10099.2|10103|10098|39
1724183700000|2024-08-20 19:55:00|10103.1|10098.1|10104.6|10099.6|10104.6|10099.6|10103.1|10098.1|319
1724184000000|2024-08-20 20:00:00|10104.2|10099.2|10104.2|10099.2|10104.5|10099.5|10103.4|10098.4|37
1724184300000|2024-08-20 20:05:00|10104|10099|10103.4|10098.4|10104.2|10099.2|10103.4|10098.4|72
1724184600000|2024-08-20 20:10:00|10103.2|10098.2|10102.5|10097.5|10103.2|10098.2|10102.5|10097.5|38
1724184900000|2024-08-20 20:15:00|10102.6|10097.6|10102.5|10097.5|10102.8|10097.8|10102.2|10097.2|11
1724185200000|2024-08-20 20:20:00|10102.3|10097.3|10099.9|10094.9|10102.3|10097.3|10099.9|10094.9|12
1724185500000|2024-08-20 20:25:00|10099.5|10094.5|10099.5|10094.5|10099.7|10094.7|10099.4|10094.4|10
1724185800000|2024-08-20 20:30:00|10099.7|10094.7|10099.4|10094.4|10099.9|10094.9|10099.4|10094.4|27
1724186100000|2024-08-20 20:35:00|10099.5|10094.5|10099.9|10094.9|10100|10095|10099.4|10094.4|12
1724186400000|2024-08-20 20:40:00|10099.6|10094.6|10099.9|10094.9|10099.9|10094.9|10099.6|10094.6|19
1724186700000|2024-08-20 20:45:00|10100.1|10095.1|10100.5|10095.5|10100.9|10095.9|10099.9|10094.9|30
1724187000000|2024-08-20 20:50:00|10100.7|10095.7|10100.4|10095.4|10100.9|10095.9|10100.4|10095.4|6
1724187300000|2024-08-20 20:55:00|10100|10095|10105.6|10096.6|10113|10108|10099.9|10094.9|21
1724198400000|2024-08-21 00:00:00|10102.8|10097.8|10103.3|10098.3|10103.9|10098.9|10101|10096|32
1724198700000|2024-08-21 00:05:00|10103.2|10098.2|10102.6|10097.6|10103.8|10098.8|10102.6|10097.6|15
1724199000000|2024-08-21 00:10:00|10102.7|10097.7|10104.2|10099.2|10104.2|10099.2|10102.3|10097.3|23
1724199300000|2024-08-21 00:15:00|10104.3|10099.3|10102.8|10097.8|10104.5|10099.5|10102|10097|9
1724199600000|2024-08-21 00:20:00|10103|10098|10099|10094|10103|10098|10099|10094|12
1724199900000|2024-08-21 00:25:00|10099.2|10094.2|10096.3|10091.3|10099.3|10094.3|10096.2|10091.2|85
1724200200000|2024-08-21 00:30:00|10096.5|10091.5|10097.3|10092.3|10097.3|10092.3|10094.2|10089.2|15
1724200500000|2024-08-21 00:35:00|10097.7|10092.7|10098.8|10093.8|10099|10094|10095.7|10090.7|6
1724200800000|2024-08-21 00:40:00|10099|10094|10099.8|10094.8|10100|10095|10098.3|10093.3|19
1724201100000|2024-08-21 00:45:00|10100|10095|10103|10098|10103.2|10098.2|10099.8|10094.8|12
1724201400000|2024-08-21 00:50:00|10103.2|10098.2|10105.2|10100.2|10105.3|10100.3|10102.8|10097.8|18
1724201700000|2024-08-21 00:55:00|10105.3|10100.3|10103|10098|10105.3|10100.3|10102.8|10097.8|34
1724202000000|2024-08-21 01:00:00|10102.8|10097.8|10103.1|10098.1|10105|10100|10102.5|10097.5|23
1724202300000|2024-08-21 01:05:00|10103.3|10098.3|10103.4|10098.4|10103.5|10098.5|10101.7|10096.7|11
1724202600000|2024-08-21 01:10:00|10103.3|10098.3|10103.6|10098.6|10104|10099|10101.7|10096.7|0
1724202900000|2024-08-21 01:15:00|10103.5|10098.5|10102.2|10097.2|10104.5|10099.5|10101.5|10096.5|12
1724203200000|2024-08-21 01:20:00|10102|10097|10104|10099|10104|10099|10101.3|10096.3|6
1724203500000|2024-08-21 01:25:00|10103.9|10098.9|10105.2|10100.2|10105.2|10100.2|10103.7|10098.7|5
1724203800000|2024-08-21 01:30:00|10104.8|10099.8|10109.6|10104.6|10109.7|10104.7|10104.7|10099.7|50
1724204100000|2024-08-21 01:35:00|10109.4|10104.4|10109.2|10104.2|10109.8|10104.8|10107.9|10102.9|21
1724204400000|2024-08-21 01:40:00|10109.1|10104.1|10107.3|10102.3|10109.7|10104.7|10106.4|10101.4|8
1724204700000|2024-08-21 01:45:00|10107.2|10102.2|10106.8|10101.8|10108.2|10103.2|10106.1|10101.1|8
1724205000000|2024-08-21 01:50:00|10106.7|10101.7|10105.7|10100.7|10107.3|10102.3|10105.7|10100.7|6
1724205300000|2024-08-21 01:55:00|10105.8|10100.8|10106.8|10101.8|10107|10102|10105.3|10100.3|10
1724205600000|2024-08-21 02:00:00|10107|10102|10106.3|10101.3|10107.2|10102.2|10105.2|10100.2|4
1724205900000|2024-08-21 02:05:00|10106.4|10101.4|10107.5|10102.5|10107.8|10102.8|10105.9|10100.9|2
1724206200000|2024-08-21 02:10:00|10107.8|10102.8|10104.9|10099.9|10107.8|10102.8|10104.8|10099.8|3
1724206500000|2024-08-21 02:15:00|10104.7|10099.7|10104.7|10099.7|10104.7|10099.7|10103.2|10098.2|6
1724206800000|2024-08-21 02:20:00|10105|10100|10104.7|10099.7|10105|10100|10104|10099|1
1724207100000|2024-08-21 02:25:00|10105|10100|10105.7|10100.7|10105.8|10100.8|10105|10100|2
1724207400000|2024-08-21 02:30:00|10105.4|10100.4|10105.2|10100.2|10106.2|10101.2|10105|10100|0
1724207700000|2024-08-21 02:35:00|10105.5|10100.5|10105.7|10100.7|10106|10101|10104.7|10099.7|0
1724208000000|2024-08-21 02:40:00|10106|10101|10106.2|10101.2|10106.5|10101.5|10105.7|10100.7|1
1724208300000|2024-08-21 02:45:00|10105.9|10100.9|10105.7|10100.7|10106.7|10101.7|10105.7|10100.7|9
1724208600000|2024-08-21 02:50:00|10105.6|10100.6|10105|10100|10106|10101|10105|10100|7
1724208900000|2024-08-21 02:55:00|10105.1|10100.1|10106.5|10101.5|10106.5|10101.5|10105.1|10100.1|6
1724209200000|2024-08-21 03:00:00|10106.2|10101.2|10107.2|10102.2|10107.5|10102.5|10105.7|10100.7|3
1724209500000|2024-08-21 03:05:00|10107.3|10102.3|10109.4|10104.4|10109.5|10104.5|10107.3|10102.3|8
1724209800000|2024-08-21 03:10:00|10109.2|10104.2|10109.7|10104.7|10109.7|10104.7|10108.5|10103.5|6
1724210100000|2024-08-21 03:15:00|10109.5|10104.5|10109.5|10104.5|10110|10105|10108.5|10103.5|3
1724210400000|2024-08-21 03:20:00|10109.4|10104.4|10108.5|10103.5|10109.7|10104.7|10108.5|10103.5|0
1724210700000|2024-08-21 03:25:00|10108.7|10103.7|10108|10103|10109|10104|10107.7|10102.7|6
1724211000000|2024-08-21 03:30:00|10107.7|10102.7|10108.3|10103.3|10108.3|10103.3|10106.7|10101.7|2
1724211300000|2024-08-21 03:35:00|10108.5|10103.5|10109.5|10104.5|10109.7|10104.7|10107.7|10102.7|0
1724211600000|2024-08-21 03:40:00|10109.4|10104.4|10108.2|10103.2|10109.4|10104.4|10107.7|10102.7|1
1724211900000|2024-08-21 03:45:00|10108.5|10103.5|10109.4|10104.4|10110|10105|10108.5|10103.5|1
1724212200000|2024-08-21 03:50:00|10109.2|10104.2|10109.2|10104.2|10109.7|10104.7|10108.5|10103.5|1
1724212500000|2024-08-21 03:55:00|10109.5|10104.5|10108|10103|10110|10105|10108|10103|6
1724212800000|2024-08-21 04:00:00|10108.2|10103.2|10107.3|10102.3|10108.5|10103.5|10107.2|10102.2|1
1724213100000|2024-08-21 04:05:00|10107.5|10102.5|10108.1|10103.1|10108.5|10103.5|10106.9|10101.9|2
1724213400000|2024-08-21 04:10:00|10108.5|10103.5|10108.5|10103.5|10109|10104|10108.2|10103.2|2
1724213700000|2024-08-21 04:15:00|10108.2|10103.2|10108.5|10103.5|10108.9|10103.9|10108.2|10103.2|5
1724214000000|2024-08-21 04:20:00|10108.6|10103.6|10109.3|10104.3|10109.5|10104.5|10108.6|10103.6|1
1724214300000|2024-08-21 04:25:00|10109.5|10104.5|10109.7|10104.7|10110.6|10105.6|10109.1|10104.1|9
1724214600000|2024-08-21 04:30:00|10109.6|10104.6|10109.7|10104.7|10110|10105|10109.1|10104.1|5
1724214900000|2024-08-21 04:35:00|10109.6|10104.6|10110.5|10105.5|10111.3|10106.3|10109.6|10104.6|12
1724215200000|2024-08-21 04:40:00|10110.4|10105.4|10111|10106|10111.3|10106.3|10110.4|10105.4|2
1724215500000|2024-08-21 04:45:00|10110.9|10105.9|10111.3|10106.3|10111.4|10106.4|10110.4|10105.4|8
1724215800000|2024-08-21 04:50:00|10111.2|10106.2|10111.3|10106.3|10111.3|10106.3|10111|10106|7
1724216100000|2024-08-21 04:55:00|10111.2|10106.2|10110.5|10105.5|10111.6|10106.6|10110.1|10105.1|17
1724216400000|2024-08-21 05:00:00|10110.4|10105.4|10110.1|10105.1|10110.8|10105.8|10110.1|10105.1|3
1724216700000|2024-08-21 05:05:00|10110.2|10105.2|10110.5|10105.5|10110.6|10105.6|10109.4|10104.4|25
1724217000000|2024-08-21 05:10:00|10110.7|10105.7|10110.5|10105.5|10110.7|10105.7|10108.9|10103.9|10
1724217300000|2024-08-21 05:15:00|10110.8|10105.8|10109.8|10104.8|10111|10106|10109.8|10104.8|6
1724217600000|2024-08-21 05:20:00|10109.6|10104.6|10109.9|10104.9|10109.9|10104.9|10108.6|10103.6|13
1724217900000|2024-08-21 05:25:00|10110.1|10105.1|10110.1|10105.1|10110.1|10105.1|10109.3|10104.3|5
1724218200000|2024-08-21 05:30:00|10110.3|10105.3|10111.4|10106.4|10111.6|10106.6|10110.3|10105.3|23
1724218500000|2024-08-21 05:35:00|10111.3|10106.3|10111.3|10106.3|10111.8|10106.8|10110.8|10105.8|18
1724218800000|2024-08-21 05:40:00|10111.4|10106.4|10110.3|10105.3|10111.4|10106.4|10109.8|10104.8|19
1724219100000|2024-08-21 05:45:00|10110.1|10105.1|10110.9|10105.9|10111.1|10106.1|10108.9|10103.9|34
1724219400000|2024-08-21 05:50:00|10110.8|10105.8|10111.7|10106.7|10112.1|10107.1|10110.6|10105.6|12
1724219700000|2024-08-21 05:55:00|10111.8|10106.8|10112|10107|10112.6|10107.6|10110.3|10105.3|49
1724220000000|2024-08-21 06:00:00|10111.8|10106.8|10111.8|10106.8|10112|10107|10110.8|10105.8|98
1724220300000|2024-08-21 06:05:00|10112|10107|10114.3|10109.3|10114.6|10109.6|10111.8|10106.8|234
1724220600000|2024-08-21 06:10:00|10114.5|10109.5|10115|10110|10116.7|10111.7|10114.5|10109.5|106
1724220900000|2024-08-21 06:15:00|10115.1|10110.1|10115.3|10110.3|10116|10111|10115|10110|40
1724221200000|2024-08-21 06:20:00|10115.4|10110.4|10114|10109|10115.5|10110.5|10114|10109|39
1724221500000|2024-08-21 06:25:00|10114.1|10109.1|10113.1|10108.1|10114.6|10109.6|10112.6|10107.6|39
1724221800000|2024-08-21 06:30:00|10113.2|10108.2|10115.1|10110.1|10115.1|10110.1|10113.1|10108.1|14
1724222100000|2024-08-21 06:35:00|10115|10110|10114.6|10109.6|10115.6|10110.6|10114|10109|8
1724222400000|2024-08-21 06:40:00|10114.5|10109.5|10113.5|10108.5|10115.1|10110.1|10113|10108|10
1724222700000|2024-08-21 06:45:00|10113.3|10108.3|10115.1|10110.1|10115.1|10110.1|10113.3|10108.3|6
1724223000000|2024-08-21 06:50:00|10115.4|10110.4|10116.7|10111.7|10117.5|10112.5|10115.3|10110.3|69
1724223300000|2024-08-21 06:55:00|10116.5|10111.5|10115.2|10110.2|10117.5|10112.5|10114.5|10109.5|34
1724223600000|2024-08-21 07:00:00|10115.3|10110.3|10113.7|10108.7|10115.3|10110.3|10111.7|10106.7|65
1724223900000|2024-08-21 07:05:00|10113.5|10108.5|10109.1|10104.1|10113.5|10108.5|10107.9|10102.9|34
1724224200000|2024-08-21 07:10:00|10109.4|10104.4|10109.9|10104.9|10110.8|10105.8|10107.8|10102.8|28
1724224500000|2024-08-21 07:15:00|10110.1|10105.1|10108.8|10103.8|10110.1|10105.1|10108.1|10103.1|10
1724224800000|2024-08-21 07:20:00|10109|10104|10106.6|10101.6|10109|10104|10106.5|10101.5|18
1724225100000|2024-08-21 07:25:00|10106.7|10101.7|10107.8|10102.8|10107.8|10102.8|10105.5|10100.5|22
1724225400000|2024-08-21 07:30:00|10107.6|10102.6|10111|10106|10111.1|10106.1|10106.8|10101.8|33
1724225700000|2024-08-21 07:35:00|10111.1|10106.1|10113|10108|10113|10108|10110.8|10105.8|15
1724226000000|2024-08-21 07:40:00|10112.8|10107.8|10118.6|10113.6|10120.3|10115.3|10112.5|10107.5|88
1724226300000|2024-08-21 07:45:00|10118.5|10113.5|10121.8|10116.8|10122.1|10117.1|10117.5|10112.5|50
1724226600000|2024-08-21 07:50:00|10121.7|10116.7|10121.8|10116.8|10122.7|10117.7|10121.3|10116.3|25
1724226900000|2024-08-21 07:55:00|10121.7|10116.7|10120.2|10115.2|10122.2|10117.2|10120.1|10115.1|30
1724227200000|2024-08-21 08:00:00|10120.1|10115.1|10118.3|10113.3|10120.6|10115.6|10118.3|10113.3|62
1724227500000|2024-08-21 08:05:00|10118.4|10113.4|10119.9|10114.9|10120.5|10115.5|10118.1|10113.1|35
1724227800000|2024-08-21 08:10:00|10120|10115|10119.9|10114.9|10121.5|10116.5|10119.6|10114.6|46
1724228100000|2024-08-21 08:15:00|10119.8|10114.8|10119.1|10114.1|10120|10115|10118.5|10113.5|20
1724228400000|2024-08-21 08:20:00|10119|10114|10117.5|10112.5|10119.7|10114.7|10117.1|10112.1|28
1724228700000|2024-08-21 08:25:00|10117.4|10112.4|10115.9|10110.9|10117.5|10112.5|10115.6|10110.6|21
1724229000000|2024-08-21 08:30:00|10116.1|10111.1|10116.4|10111.4|10117.3|10112.3|10115.9|10110.9|23
1724229300000|2024-08-21 08:35:00|10116.5|10111.5|10115.6|10110.6|10116.5|10111.5|10115.6|10110.6|5
1724229600000|2024-08-21 08:40:00|10115.4|10110.4|10113.8|10108.8|10115.5|10110.5|10113.6|10108.6|14
1724229900000|2024-08-21 08:45:00|10113.6|10108.6|10112.3|10107.3|10114|10109|10112.2|10107.2|21
1724230200000|2024-08-21 08:50:00|10112.4|10107.4|10113.1|10108.1|10113.8|10108.8|10112.3|10107.3|15
1724230500000|2024-08-21 08:55:00|10113.2|10108.2|10116.2|10111.2|10116.4|10111.4|10113.2|10108.2|19
1724230800000|2024-08-21 09:00:00|10116.1|10111.1|10115.4|10110.4|10116.1|10111.1|10114.1|10109.1|18
1724231100000|2024-08-21 09:05:00|10115.5|10110.5|10113.9|10108.9|10115.7|10110.7|10113.6|10108.6|23
1724231400000|2024-08-21 09:10:00|10114|10109|10114.4|10109.4|10114.5|10109.5|10114|10109|13
1724231700000|2024-08-21 09:15:00|10114.3|10109.3|10112|10107|10114.5|10109.5|10112|10107|4
1724232000000|2024-08-21 09:20:00|10111.8|10106.8|10111.7|10106.7|10111.9|10106.9|10110.4|10105.4|14
1724232300000|2024-08-21 09:25:00|10111.6|10106.6|10113.1|10108.1|10113.4|10108.4|10111.1|10106.1|27
1724232600000|2024-08-21 09:30:00|10113.3|10108.3|10113.2|10108.2|10113.8|10108.8|10112.4|10107.4|16
1724232900000|2024-08-21 09:35:00|10113.3|10108.3|10117.6|10112.6|10117.9|10112.9|10113.3|10108.3|49
1724233200000|2024-08-21 09:40:00|10117.4|10112.4|10117.1|10112.1|10117.7|10112.7|10115.7|10110.7|36
1724233500000|2024-08-21 09:45:00|10116.9|10111.9|10119.7|10114.7|10119.7|10114.7|10116.9|10111.9|38
1724233800000|2024-08-21 09:50:00|10119.4|10114.4|10117.4|10112.4|10119.7|10114.7|10116.9|10111.9|24
1724234100000|2024-08-21 09:55:00|10117.3|10112.3|10116.9|10111.9|10117.9|10112.9|10116.1|10111.1|20
1724234400000|2024-08-21 10:00:00|10116.7|10111.7|10117.1|10112.1|10117.7|10112.7|10116|10111|16
1724234700000|2024-08-21 10:05:00|10117|10112|10116.6|10111.6|10117.5|10112.5|10116.4|10111.4|7
1724235000000|2024-08-21 10:10:00|10116.7|10111.7|10115.4|10110.4|10117.2|10112.2|10114.9|10109.9|18
1724235300000|2024-08-21 10:15:00|10115.2|10110.2|10114.4|10109.4|10115.6|10110.6|10114.2|10109.2|26
1724235600000|2024-08-21 10:20:00|10114.2|10109.2|10112.7|10107.7|10114.2|10109.2|10112.7|10107.7|7
1724235900000|2024-08-21 10:25:00|10112.6|10107.6|10111.1|10106.1|10112.7|10107.7|10110.7|10105.7|11
1724236200000|2024-08-21 10:30:00|10111|10106|10110.9|10105.9|10111.5|10106.5|10110.9|10105.9|2
1724236500000|2024-08-21 10:35:00|10111.1|10106.1|10112.4|10107.4|10112.5|10107.5|10111|10106|14
1724236800000|2024-08-21 10:40:00|10112.2|10107.2|10110.9|10105.9|10112.5|10107.5|10110.9|10105.9|7
1724237100000|2024-08-21 10:45:00|10110.7|10105.7|10110.5|10105.5|10111|10106|10110.5|10105.5|27
1724237400000|2024-08-21 10:50:00|10110.2|10105.2|10112.2|10107.2|10112.2|10107.2|10110|10105|20
1724237700000|2024-08-21 10:55:00|10112|10107|10111.4|10106.4|10113|10108|10111|10106|22
1724238000000|2024-08-21 11:00:00|10111.5|10106.5|10113|10108|10113.5|10108.5|10111.5|10106.5|52
1724238300000|2024-08-21 11:05:00|10112.9|10107.9|10115.2|10110.2|10115.9|10110.9|10112.5|10107.5|47
1724238600000|2024-08-21 11:10:00|10115|10110|10116.8|10111.8|10117.2|10112.2|10115|10110|34
1724238900000|2024-08-21 11:15:00|10116.7|10111.7|10116.6|10111.6|10118.2|10113.2|10116.5|10111.5|25
1724239200000|2024-08-21 11:20:00|10116.8|10111.8|10116.5|10111.5|10116.8|10111.8|10115.2|10110.2|11
1724239500000|2024-08-21 11:25:00|10116.6|10111.6|10118.8|10113.8|10118.9|10113.9|10116.5|10111.5|11
1724239800000|2024-08-21 11:30:00|10118.7|10113.7|10118.5|10113.5|10119.7|10114.7|10118.5|10113.5|66
1724240100000|2024-08-21 11:35:00|10118.4|10113.4|10119.4|10114.4|10119.6|10114.6|10116.7|10111.7|10
1724240400000|2024-08-21 11:40:00|10119.3|10114.3|10118.8|10113.8|10120|10115|10118|10113|19
1724240700000|2024-08-21 11:45:00|10119|10114|10117.5|10112.5|10119.3|10114.3|10117.5|10112.5|18
1724241000000|2024-08-21 11:50:00|10117.4|10112.4|10117.9|10112.9|10118|10113|10116.5|10111.5|23
1724241300000|2024-08-21 11:55:00|10117.5|10112.5|10116.5|10111.5|10117.6|10112.6|10116|10111|30
1724241600000|2024-08-21 12:00:00|10116.4|10111.4|10115.7|10110.7|10117|10112|10115.5|10110.5|42
1724241900000|2024-08-21 12:05:00|10115.5|10110.5|10115|10110|10115.8|10110.8|10114|10109|97
1724242200000|2024-08-21 12:10:00|10114.8|10109.8|10112|10107|10114.8|10109.8|10112|10107|14
1724242500000|2024-08-21 12:15:00|10111.8|10106.8|10111.7|10106.7|10112.1|10107.1|10110.6|10105.6|13
1724242800000|2024-08-21 12:20:00|10111.6|10106.6|10110.8|10105.8|10112|10107|10110.5|10105.5|53
1724243100000|2024-08-21 12:25:00|10110.7|10105.7|10110|10105|10111.7|10106.7|10109.5|10104.5|74
1724243400000|2024-08-21 12:30:00|10109.8|10104.8|10105.4|10100.4|10109.8|10104.8|10105.4|10100.4|71
1724243700000|2024-08-21 12:35:00|10105|10100|10105|10100|10106.3|10101.3|10103.5|10098.5|51
1724244000000|2024-08-21 12:40:00|10104.8|10099.8|10104.7|10099.7|10106.5|10101.5|10104|10099|40
1724244300000|2024-08-21 12:45:00|10104.4|10099.4|10107.6|10102.6|10108.4|10103.4|10103.5|10098.5|41
1724244600000|2024-08-21 12:50:00|10107.8|10102.8|10107.1|10102.1|10108|10103|10106.9|10101.9|50
1724244900000|2024-08-21 12:55:00|10107|10102|10105.9|10100.9|10107.7|10102.7|10104.9|10099.9|44
1724245200000|2024-08-21 13:00:00|10106|10101|10103.7|10098.7|10106|10101|10103.7|10098.7|28
1724245500000|2024-08-21 13:05:00|10103.6|10098.6|10105.4|10100.4|10105.4|10100.4|10102.6|10097.6|49
1724245800000|2024-08-21 13:10:00|10105.5|10100.5|10103.5|10098.5|10107.1|10102.1|10102.9|10097.9|31
1724246100000|2024-08-21 13:15:00|10103.8|10098.8|10104|10099|10105|10100|10103|10098|37
1724246400000|2024-08-21 13:20:00|10103.9|10098.9|10106.5|10101.5|10108|10103|10103.9|10098.9|29
1724246700000|2024-08-21 13:25:00|10106.4|10101.4|10106|10101|10106.8|10101.8|10104.2|10099.2|14
1724247000000|2024-08-21 13:30:00|10106.5|10101.5|10105.4|10100.4|10106.5|10101.5|10104|10099|47
1724247300000|2024-08-21 13:35:00|10105.2|10100.2|10109.8|10104.8|10109.8|10104.8|10104.2|10099.2|96
1724247600000|2024-08-21 13:40:00|10110.2|10105.2|10108.2|10103.2|10113|10108|10106.9|10101.9|113
1724247900000|2024-08-21 13:45:00|10108.4|10103.4|10110.2|10105.2|10110.2|10105.2|10108.4|10103.4|45
1724248200000|2024-08-21 13:50:00|10110.1|10105.1|10110.1|10105.1|10113.4|10108.4|10109.4|10104.4|55
1724248500000|2024-08-21 13:55:00|10109.9|10104.9|10111|10106|10113.5|10108.5|10109.6|10104.6|107
1724248800000|2024-08-21 14:00:00|10111.2|10106.2|10108.4|10103.4|10133|10128|10108.4|10103.4|896
1724249100000|2024-08-21 14:05:00|10108|10103|10121.3|10116.3|10127.2|10122.2|10102.5|10097.5|470
1724249400000|2024-08-21 14:10:00|10121.1|10116.1|10104.5|10099.5|10121.1|10116.1|10101.5|10096.5|279
1724249700000|2024-08-21 14:15:00|10104.6|10099.6|10111.4|10106.4|10114.4|10109.4|10100.4|10095.4|220
1724250000000|2024-08-21 14:20:00|10111.5|10106.5|10107.5|10102.5|10115.1|10110.1|10107|10102|154
1724250300000|2024-08-21 14:25:00|10107.6|10102.6|10105.6|10100.6|10109.1|10104.1|10101.9|10096.9|119
1724250600000|2024-08-21 14:30:00|10105.7|10100.7|10112.2|10107.2|10112.9|10107.9|10099.2|10094.2|334
1724250900000|2024-08-21 14:35:00|10112.1|10107.1|10112.6|10107.6|10118.2|10113.2|10109.3|10104.3|183
1724251200000|2024-08-21 14:40:00|10112.5|10107.5|10105|10100|10113.2|10108.2|10104.6|10099.6|135
1724251500000|2024-08-21 14:45:00|10104.6|10099.6|10100.5|10095.5|10109.1|10104.1|10100.3|10095.3|159
1724251800000|2024-08-21 14:50:00|10100.1|10095.1|10098.8|10093.8|10102.7|10097.7|10097.5|10092.5|132
1724252100000|2024-08-21 14:55:00|10098.6|10093.6|10103.1|10098.1|10103.1|10098.1|10098.6|10093.6|80
1724252400000|2024-08-21 15:00:00|10103|10098|10098.5|10093.5|10103.1|10098.1|10098|10093|114
1724252700000|2024-08-21 15:05:00|10098.6|10093.6|10098.3|10093.3|10100.1|10095.1|10097.7|10092.7|51
1724253000000|2024-08-21 15:10:00|10098|10093|10101|10096|10101|10096|10098|10093|52
1724253300000|2024-08-21 15:15:00|10100.6|10095.6|10098.7|10093.7|10101.5|10096.5|10098|10093|47
1724253600000|2024-08-21 15:20:00|10098.5|10093.5|10096.1|10091.1|10099|10094|10095.5|10090.5|54
1724253900000|2024-08-21 15:25:00|10096.5|10091.5|10091|10086|10096.6|10091.6|10087.5|10082.5|206
1724254200000|2024-08-21 15:30:00|10091.1|10086.1|10088.5|10083.5|10091.1|10086.1|10086.9|10081.9|78
1724254500000|2024-08-21 15:35:00|10088.6|10083.6|10087.5|10082.5|10091.5|10086.5|10086.5|10081.5|84
1724254800000|2024-08-21 15:40:00|10087.2|10082.2|10086.5|10081.5|10088.2|10083.2|10086.5|10081.5|43
1724255100000|2024-08-21 15:45:00|10086.1|10081.1|10081.3|10076.3|10086.1|10081.1|10081.3|10076.3|110
1724255400000|2024-08-21 15:50:00|10081.4|10076.4|10083|10078|10083.6|10078.6|10081|10076|86
1724255700000|2024-08-21 15:55:00|10082.8|10077.8|10085.3|10080.3|10085.6|10080.6|10082.5|10077.5|75
1724256000000|2024-08-21 16:00:00|10085.6|10080.6|10082.5|10077.5|10085.6|10080.6|10082|10077|25
1724256300000|2024-08-21 16:05:00|10082.6|10077.6|10084.6|10079.6|10085.3|10080.3|10081|10076|51
1724256600000|2024-08-21 16:10:00|10084.7|10079.7|10082.5|10077.5|10085.3|10080.3|10082|10077|41
1724256900000|2024-08-21 16:15:00|10082.6|10077.6|10081.4|10076.4|10082.6|10077.6|10080.5|10075.5|13
1724257200000|2024-08-21 16:20:00|10081.6|10076.6|10082.1|10077.1|10082.6|10077.6|10081.3|10076.3|18
1724257500000|2024-08-21 16:25:00|10082|10077|10080.5|10075.5|10082.6|10077.6|10080.5|10075.5|8
1724257800000|2024-08-21 16:30:00|10080.3|10075.3|10079.8|10074.8|10081.9|10076.9|10079.5|10074.5|16
1724258100000|2024-08-21 16:35:00|10079.6|10074.6|10079.8|10074.8|10080.6|10075.6|10079.6|10074.6|16
1724258400000|2024-08-21 16:40:00|10079.9|10074.9|10081.8|10076.8|10081.8|10076.8|10079.8|10074.8|5
1724258700000|2024-08-21 16:45:00|10081.9|10076.9|10082.2|10077.2|10082.6|10077.6|10081|10076|25
1724259000000|2024-08-21 16:50:00|10082.3|10077.3|10082.6|10077.6|10084.3|10079.3|10081.6|10076.6|18
1724259300000|2024-08-21 16:55:00|10083|10078|10082.4|10077.4|10083.6|10078.6|10081.9|10076.9|17
1724259600000|2024-08-21 17:00:00|10082.3|10077.3|10082.6|10077.6|10083.1|10078.1|10081.6|10076.6|35
1724259900000|2024-08-21 17:05:00|10082.4|10077.4|10079.1|10074.1|10082.4|10077.4|10079.1|10074.1|84
1724260200000|2024-08-21 17:10:00|10078.9|10073.9|10078.6|10073.6|10079.3|10074.3|10077.7|10072.7|29
1724260500000|2024-08-21 17:15:00|10078.4|10073.4|10080.2|10075.2|10080.8|10075.8|10078.3|10073.3|12
1724260800000|2024-08-21 17:20:00|10080.1|10075.1|10080.2|10075.2|10080.8|10075.8|10078.6|10073.6|10
1724261100000|2024-08-21 17:25:00|10080.3|10075.3|10077.6|10072.6|10080.8|10075.8|10077.6|10072.6|34
1724261400000|2024-08-21 17:30:00|10077.7|10072.7|10077.1|10072.1|10078.3|10073.3|10076.9|10071.9|21
1724261700000|2024-08-21 17:35:00|10077.3|10072.3|10077.6|10072.6|10078.2|10073.2|10076.1|10071.1|27
1724262000000|2024-08-21 17:40:00|10077.7|10072.7|10076.4|10071.4|10077.7|10072.7|10075.6|10070.6|27
1724262300000|2024-08-21 17:45:00|10076.5|10071.5|10073|10068|10076.5|10071.5|10072.9|10067.9|40
1724262600000|2024-08-21 17:50:00|10072.9|10067.9|10073|10068|10074.5|10069.5|10072.6|10067.6|9
1724262900000|2024-08-21 17:55:00|10073.7|10068.7|10074.7|10069.7|10075.1|10070.1|10072.6|10067.6|51
1724263200000|2024-08-21 18:00:00|10075|10070|10064.5|10059.5|10075|10070|10063.6|10058.6|285
1724263500000|2024-08-21 18:05:00|10064.7|10059.7|10063.2|10058.2|10065.1|10060.1|10061.7|10056.7|56
1724263800000|2024-08-21 18:10:00|10063.4|10058.4|10059.1|10054.1|10064.6|10059.6|10059.1|10054.1|99
1724264100000|2024-08-21 18:15:00|10058.9|10053.9|10057.2|10052.2|10060.6|10055.6|10056.7|10051.7|63
1724264400000|2024-08-21 18:20:00|10057.4|10052.4|10056.9|10051.9|10059.3|10054.3|10056.4|10051.4|47
1724264700000|2024-08-21 18:25:00|10056.7|10051.7|10056.2|10051.2|10059.7|10054.7|10055.4|10050.4|69
1724265000000|2024-08-21 18:30:00|10056.5|10051.5|10063.7|10058.7|10063.9|10058.9|10056.5|10051.5|53
1724265300000|2024-08-21 18:35:00|10063.9|10058.9|10066.2|10061.2|10066.3|10061.3|10063.2|10058.2|28
1724265600000|2024-08-21 18:40:00|10066.1|10061.1|10068.7|10063.7|10068.9|10063.9|10065.7|10060.7|39
1724265900000|2024-08-21 18:45:00|10068.9|10063.9|10067.1|10062.1|10069.1|10064.1|10066.6|10061.6|73
1724266200000|2024-08-21 18:50:00|10067.2|10062.2|10067.9|10062.9|10068.9|10063.9|10067|10062|52
1724266500000|2024-08-21 18:55:00|10067.7|10062.7|10066.9|10061.9|10069.9|10064.9|10066.9|10061.9|202
1724266800000|2024-08-21 19:00:00|10067.3|10062.3|10071.8|10066.8|10072|10067|10067.3|10062.3|75
1724267100000|2024-08-21 19:05:00|10071.7|10066.7|10073.6|10068.6|10073.9|10068.9|10071.6|10066.6|44
1724267400000|2024-08-21 19:10:00|10073.4|10068.4|10072.6|10067.6|10073.4|10068.4|10071.6|10066.6|18
1724267700000|2024-08-21 19:15:00|10072.4|10067.4|10074.4|10069.4|10074.4|10069.4|10072.1|10067.1|14
1724268000000|2024-08-21 19:20:00|10074.2|10069.2|10076.4|10071.4|10076.9|10071.9|10074.1|10069.1|44
1724268300000|2024-08-21 19:25:00|10076.2|10071.2|10075.9|10070.9|10076.9|10071.9|10075.4|10070.4|37
1724268600000|2024-08-21 19:30:00|10076|10071|10077.9|10072.9|10078.2|10073.2|10075.9|10070.9|13
1724268900000|2024-08-21 19:35:00|10077.5|10072.5|10077.9|10072.9|10077.9|10072.9|10077.1|10072.1|15
1724269200000|2024-08-21 19:40:00|10077.7|10072.7|10076.6|10071.6|10077.9|10072.9|10076.2|10071.2|10
1724269500000|2024-08-21 19:45:00|10076.4|10071.4|10077.8|10072.8|10078.2|10073.2|10076.2|10071.2|15
1724269800000|2024-08-21 19:50:00|10077.7|10072.7|10077.1|10072.1|10077.9|10072.9|10076.7|10071.7|19
1724270100000|2024-08-21 19:55:00|10076.9|10071.9|10078.2|10073.2|10078.4|10073.4|10075.6|10070.6|300
1724270400000|2024-08-21 20:00:00|10078|10073|10079.9|10074.9|10079.9|10074.9|10077.9|10072.9|39
1724270700000|2024-08-21 20:05:00|10080|10075|10082.4|10077.4|10082.4|10077.4|10079.9|10074.9|14
1724271000000|2024-08-21 20:10:00|10082.3|10077.3|10082.6|10077.6|10083.5|10078.5|10082.3|10077.3|20
1724271300000|2024-08-21 20:15:00|10082.5|10077.5|10082.9|10077.9|10083.5|10078.5|10082.5|10077.5|5
1724271600000|2024-08-21 20:20:00|10083|10078|10082.9|10077.9|10083|10078|10082.6|10077.6|2
1724271900000|2024-08-21 20:25:00|10082.5|10077.5|10083|10078|10083|10078|10082.2|10077.2|1
1724272200000|2024-08-21 20:30:00|10083.4|10078.4|10081.3|10076.3|10083.5|10078.5|10081.1|10076.1|5
1724272500000|2024-08-21 20:35:00|10081.1|10076.1|10080.6|10075.6|10081.1|10076.1|10080.4|10075.4|5
1724272800000|2024-08-21 20:40:00|10080.9|10075.9|10080.6|10075.6|10081.4|10076.4|10080.5|10075.5|2
1724273100000|2024-08-21 20:45:00|10080.7|10075.7|10080.9|10075.9|10081|10076|10080.6|10075.6|8
1724273400000|2024-08-21 20:50:00|10081|10076|10081|10076|10081.2|10076.2|10080|10075|8
1724273700000|2024-08-21 20:55:00|10080.9|10075.9|10077.8|10068.8|10082.9|10077.9|10077.8|10068.8|20
1724284800000|2024-08-22 00:00:00|10079.2|10074.2|10075|10070|10079.3|10074.3|10074.4|10069.4|31
1724285100000|2024-08-22 00:05:00|10074.8|10069.8|10078.8|10073.8|10079|10074|10074.8|10069.8|13
1724285400000|2024-08-22 00:10:00|10079|10074|10080.3|10075.3|10081|10076|10079|10074|11
1724285700000|2024-08-22 00:15:00|10080|10075|10079.9|10074.9|10081|10076|10079.5|10074.5|10
1724286000000|2024-08-22 00:20:00|10080|10075|10081|10076|10081.1|10076.1|10078.5|10073.5|3
1724286300000|2024-08-22 00:25:00|10080.9|10075.9|10081.5|10076.5|10081.8|10076.8|10080.5|10075.5|7
1724286600000|2024-08-22 00:30:00|10081.6|10076.6|10083.1|10078.1|10084.3|10079.3|10081.6|10076.6|2
1724286900000|2024-08-22 00:35:00|10083.3|10078.3|10083.3|10078.3|10084.8|10079.8|10082.8|10077.8|6
1724287200000|2024-08-22 00:40:00|10083.4|10078.4|10083.5|10078.5|10084.6|10079.6|10082.6|10077.6|6
1724287500000|2024-08-22 00:45:00|10083.6|10078.6|10083.1|10078.1|10083.8|10078.8|10083|10078|21
1724287800000|2024-08-22 00:50:00|10083|10078|10084.1|10079.1|10084.6|10079.6|10081.5|10076.5|29
1724288100000|2024-08-22 00:55:00|10084.3|10079.3|10085|10080|10086.7|10081.7|10083.8|10078.8|10
1724288400000|2024-08-22 01:00:00|10084.8|10079.8|10085.5|10080.5|10086.3|10081.3|10082.8|10077.8|7
1724288700000|2024-08-22 01:05:00|10085.4|10080.4|10086.5|10081.5|10087.3|10082.3|10085|10080|15
1724289000000|2024-08-22 01:10:00|10086.6|10081.6|10087.1|10082.1|10087.6|10082.6|10086.5|10081.5|16
1724289300000|2024-08-22 01:15:00|10087|10082|10088|10083|10088|10083|10086.4|10081.4|10
1724289600000|2024-08-22 01:20:00|10087.9|10082.9|10086.5|10081.5|10088|10083|10085.7|10080.7|25
1724289900000|2024-08-22 01:25:00|10086.4|10081.4|10086.7|10081.7|10087.2|10082.2|10086|10081|12
1724290200000|2024-08-22 01:30:00|10086.6|10081.6|10089.1|10084.1|10089.9|10084.9|10086.4|10081.4|19
1724290500000|2024-08-22 01:35:00|10089.2|10084.2|10089.5|10084.5|10089.7|10084.7|10089.1|10084.1|9
1724290800000|2024-08-22 01:40:00|10089.7|10084.7|10089.7|10084.7|10089.8|10084.8|10088.5|10083.5|7
1724291100000|2024-08-22 01:45:00|10089.8|10084.8|10089.9|10084.9|10090|10085|10089|10084|34
1724291400000|2024-08-22 01:50:00|10090|10085|10090.5|10085.5|10091.2|10086.2|10089.9|10084.9|4
1724291700000|2024-08-22 01:55:00|10090.4|10085.4|10091.4|10086.4|10091.8|10086.8|10090.2|10085.2|24
1724292000000|2024-08-22 02:00:00|10091.3|10086.3|10091|10086|10091.7|10086.7|10091|10086|7
1724292300000|2024-08-22 02:05:00|10091.1|10086.1|10091.4|10086.4|10091.7|10086.7|10090.8|10085.8|28
1724292600000|2024-08-22 02:10:00|10091.3|10086.3|10091.2|10086.2|10092|10087|10091|10086|7
1724292900000|2024-08-22 02:15:00|10091.1|10086.1|10092|10087|10092|10087|10091.1|10086.1|11
1724293200000|2024-08-22 02:20:00|10091.9|10086.9|10090.3|10085.3|10092|10087|10089.6|10084.6|1
1724293500000|2024-08-22 02:25:00|10090.2|10085.2|10090.4|10085.4|10090.7|10085.7|10089.4|10084.4|6
1724293800000|2024-08-22 02:30:00|10090.3|10085.3|10090.4|10085.4|10091.5|10086.5|10090.3|10085.3|5
1724294100000|2024-08-22 02:35:00|10090.3|10085.3|10090.7|10085.7|10090.9|10085.9|10089.9|10084.9|5
1724294400000|2024-08-22 02:40:00|10090.8|10085.8|10089.3|10084.3|10091.4|10086.4|10089.3|10084.3|6
1724294700000|2024-08-22 02:45:00|10089.2|10084.2|10089.3|10084.3|10089.6|10084.6|10088.2|10083.2|1
1724295000000|2024-08-22 02:50:00|10089.4|10084.4|10089.8|10084.8|10089.8|10084.8|10089.3|10084.3|9
1724295300000|2024-08-22 02:55:00|10089.5|10084.5|10089.5|10084.5|10090.1|10085.1|10089|10084|20
1724295600000|2024-08-22 03:00:00|10089.6|10084.6|10089|10084|10089.6|10084.6|10088.5|10083.5|1
1724295900000|2024-08-22 03:05:00|10089.1|10084.1|10088.3|10083.3|10089.5|10084.5|10088.2|10083.2|8
1724296200000|2024-08-22 03:10:00|10088.2|10083.2|10087.3|10082.3|10088.3|10083.3|10087.3|10082.3|5
1724296500000|2024-08-22 03:15:00|10087.4|10082.4|10087.9|10082.9|10088.2|10083.2|10087.4|10082.4|2
1724296800000|2024-08-22 03:20:00|10088|10083|10088.3|10083.3|10088.6|10083.6|10087.9|10082.9|5
1724297100000|2024-08-22 03:25:00|10088.2|10083.2|10087.8|10082.8|10088.3|10083.3|10087.6|10082.6|2
1724297400000|2024-08-22 03:30:00|10087.7|10082.7|10087|10082|10087.7|10082.7|10086.8|10081.8|5
1724297700000|2024-08-22 03:35:00|10086.8|10081.8|10086.3|10081.3|10086.8|10081.8|10086|10081|12
1724298000000|2024-08-22 03:40:00|10086|10081|10086.6|10081.6|10086.8|10081.8|10086|10081|15
1724298300000|2024-08-22 03:45:00|10086.5|10081.5|10087|10082|10087|10082|10085.8|10080.8|2
1724298600000|2024-08-22 03:50:00|10086.8|10081.8|10087.1|10082.1|10087.3|10082.3|10086.8|10081.8|4
1724298900000|2024-08-22 03:55:00|10087.3|10082.3|10086.7|10081.7|10087.3|10082.3|10086.5|10081.5|3
1724299200000|2024-08-22 04:00:00|10086.8|10081.8|10087.5|10082.5|10087.9|10082.9|10086.5|10081.5|4
1724299500000|2024-08-22 04:05:00|10087.6|10082.6|10089.3|10084.3|10089.3|10084.3|10087.3|10082.3|8
1724299800000|2024-08-22 04:10:00|10089.4|10084.4|10090.6|10085.6|10090.6|10085.6|10089.3|10084.3|3
1724300100000|2024-08-22 04:15:00|10090.5|10085.5|10088.5|10083.5|10090.5|10085.5|10088.5|10083.5|1
1724300400000|2024-08-22 04:20:00|10088.3|10083.3|10085.3|10080.3|10088.3|10083.3|10085|10080|9
1724300700000|2024-08-22 04:25:00|10085.4|10080.4|10085.3|10080.3|10085.8|10080.8|10084.5|10079.5|1
1724301000000|2024-08-22 04:30:00|10085.4|10080.4|10084.8|10079.8|10086.2|10081.2|10084.3|10079.3|10
1724301300000|2024-08-22 04:35:00|10085|10080|10085.8|10080.8|10086.1|10081.1|10083.9|10078.9|14
1724301600000|2024-08-22 04:40:00|10085|10080|10084.3|10079.3|10085.8|10080.8|10084.3|10079.3|1
1724301900000|2024-08-22 04:45:00|10084.6|10079.6|10085.1|10080.1|10085.4|10080.4|10084|10079|5
1724302200000|2024-08-22 04:50:00|10085.4|10080.4|10086|10081|10086.3|10081.3|10085.4|10080.4|3
1724302500000|2024-08-22 04:55:00|10085.7|10080.7|10086.3|10081.3|10086.3|10081.3|10085.2|10080.2|0
1724302800000|2024-08-22 05:00:00|10086.6|10081.6|10086.1|10081.1|10086.8|10081.8|10085.7|10080.7|8
1724303100000|2024-08-22 05:05:00|10086.2|10081.2|10086.3|10081.3|10087.3|10082.3|10086|10081|15
1724303400000|2024-08-22 05:10:00|10086.2|10081.2|10086.7|10081.7|10086.8|10081.8|10085|10080|4
1724303700000|2024-08-22 05:15:00|10086.6|10081.6|10086.6|10081.6|10086.8|10081.8|10086.4|10081.4|2
1724304000000|2024-08-22 05:20:00|10086.8|10081.8|10085.9|10080.9|10087|10082|10085.7|10080.7|3
1724304300000|2024-08-22 05:25:00|10085.7|10080.7|10085.1|10080.1|10085.9|10080.9|10085|10080|10
1724304600000|2024-08-22 05:30:00|10085|10080|10086|10081|10086.1|10081.1|10084|10079|13
1724304900000|2024-08-22 05:35:00|10086.1|10081.1|10088.1|10083.1|10088.3|10083.3|10086|10081|8
1724305200000|2024-08-22 05:40:00|10088|10083|10088.5|10083.5|10088.8|10083.8|10088|10083|1
1724305500000|2024-08-22 05:45:00|10088.2|10083.2|10087.5|10082.5|10088.2|10083.2|10087.5|10082.5|17
1724305800000|2024-08-22 05:50:00|10087.2|10082.2|10088|10083|10088.3|10083.3|10087.2|10082.2|5
1724306100000|2024-08-22 05:55:00|10087.7|10082.7|10087.2|10082.2|10088|10083|10087.2|10082.2|11
1724306400000|2024-08-22 06:00:00|10087.5|10082.5|10087.8|10082.8|10089|10084|10087.2|10082.2|42
1724306700000|2024-08-22 06:05:00|10088|10083|10089|10084|10089.5|10084.5|10087.7|10082.7|18
1724307000000|2024-08-22 06:10:00|10088.9|10083.9|10088|10083|10089.3|10084.3|10087.7|10082.7|3
1724307300000|2024-08-22 06:15:00|10088.1|10083.1|10086.5|10081.5|10088.7|10083.7|10086|10081|15
1724307600000|2024-08-22 06:20:00|10086.4|10081.4|10085|10080|10086.5|10081.5|10084.9|10079.9|1
1724307900000|2024-08-22 06:25:00|10084.9|10079.9|10082|10077|10085|10080|10082|10077|76
1724308200000|2024-08-22 06:30:00|10082.2|10077.2|10082.7|10077.7|10083.3|10078.3|10081.5|10076.5|14
1724308500000|2024-08-22 06:35:00|10082.8|10077.8|10084.7|10079.7|10085.3|10080.3|10082.3|10077.3|8
1724308800000|2024-08-22 06:40:00|10084.5|10079.5|10085.6|10080.6|10085.6|10080.6|10084|10079|17
1724309100000|2024-08-22 06:45:00|10086|10081|10083.7|10078.7|10086|10081|10083.7|10078.7|5
1724309400000|2024-08-22 06:50:00|10083.3|10078.3|10084.8|10079.8|10084.8|10079.8|10083.3|10078.3|12
1724309700000|2024-08-22 06:55:00|10085|10080|10083.5|10078.5|10086.5|10081.5|10083.5|10078.5|37
1724310000000|2024-08-22 07:00:00|10083.6|10078.6|10082.1|10077.1|10083.8|10078.8|10081.5|10076.5|34
1724310300000|2024-08-22 07:05:00|10082|10077|10081.6|10076.6|10082.3|10077.3|10081.5|10076.5|7
1724310600000|2024-08-22 07:10:00|10081.5|10076.5|10080.5|10075.5|10081.6|10076.6|10080.2|10075.2|35
1724310900000|2024-08-22 07:15:00|10077.7|10068.7|10082|10077|10082.5|10077.5|10066.4|10061.4|123
1724311200000|2024-08-22 07:20:00|10082.1|10077.1|10082.1|10077.1|10083|10078|10080|10075|55
1724311500000|2024-08-22 07:25:00|10082.3|10077.3|10083.7|10078.7|10084.2|10079.2|10081.8|10076.8|42
1724311800000|2024-08-22 07:30:00|10083.3|10078.3|10092.8|10087.8|10093.9|10088.9|10081.4|10076.4|247
1724312100000|2024-08-22 07:35:00|10092.5|10087.5|10088.3|10083.3|10092.6|10087.6|10087.8|10082.8|77
1724312400000|2024-08-22 07:40:00|10088.4|10083.4|10087.3|10082.3|10088.6|10083.6|10086.6|10081.6|27
1724312700000|2024-08-22 07:45:00|10087.4|10082.4|10085.9|10080.9|10088|10083|10085.8|10080.8|15
1724313000000|2024-08-22 07:50:00|10086.1|10081.1|10088.3|10083.3|10088.6|10083.6|10085.6|10080.6|35
1724313300000|2024-08-22 07:55:00|10088.6|10083.6|10088.6|10083.6|10092.3|10087.3|10088.3|10083.3|54
1724313600000|2024-08-22 08:00:00|10088.3|10083.3|10084.3|10079.3|10089.1|10084.1|10083.1|10078.1|59
1724313900000|2024-08-22 08:05:00|10084.4|10079.4|10083.6|10078.6|10085.5|10080.5|10083|10078|49
1724314200000|2024-08-22 08:10:00|10083.8|10078.8|10084.6|10079.6|10085.1|10080.1|10082.8|10077.8|23
1724314500000|2024-08-22 08:15:00|10084.8|10079.8|10088.6|10083.6|10088.8|10083.8|10084.8|10079.8|30
1724314800000|2024-08-22 08:20:00|10088.5|10083.5|10084.3|10079.3|10088.6|10083.6|10083.3|10078.3|31
1724315100000|2024-08-22 08:25:00|10083.8|10078.8|10084.8|10079.8|10085.7|10080.7|10082.8|10077.8|37
1724315400000|2024-08-22 08:30:00|10083.2|10078.2|10082.4|10077.4|10085.1|10080.1|10078.8|10073.8|39
1724315700000|2024-08-22 08:35:00|10082.5|10077.5|10080.9|10075.9|10083.8|10078.8|10080.4|10075.4|13
1724316000000|2024-08-22 08:40:00|10081|10076|10082.8|10077.8|10082.8|10077.8|10079.9|10074.9|71
1724316300000|2024-08-22 08:45:00|10082.9|10077.9|10086.5|10081.5|10086.6|10081.6|10082.9|10077.9|25
1724316600000|2024-08-22 08:50:00|10086.6|10081.6|10087.4|10082.4|10088.3|10083.3|10085.9|10080.9|20
1724316900000|2024-08-22 08:55:00|10087.2|10082.2|10088.3|10083.3|10088.8|10083.8|10086.4|10081.4|12
1724317200000|2024-08-22 09:00:00|10088.5|10083.5|10089.8|10084.8|10091.8|10086.8|10088.4|10083.4|73
1724317500000|2024-08-22 09:05:00|10089.9|10084.9|10090.6|10085.6|10090.6|10085.6|10088.9|10083.9|22
1724317800000|2024-08-22 09:10:00|10090.4|10085.4|10094|10089|10094.2|10089.2|10090.2|10085.2|87
1724318100000|2024-08-22 09:15:00|10094.1|10089.1|10092.5|10087.5|10095.1|10090.1|10092.4|10087.4|12
1724318400000|2024-08-22 09:20:00|10092.4|10087.4|10089.7|10084.7|10092.5|10087.5|10089.4|10084.4|17
1724318700000|2024-08-22 09:25:00|10089.5|10084.5|10088.1|10083.1|10090.2|10085.2|10087.2|10082.2|26
1724319000000|2024-08-22 09:30:00|10088.2|10083.2|10090.8|10085.8|10091.1|10086.1|10087.9|10082.9|44
1724319300000|2024-08-22 09:35:00|10090.7|10085.7|10088.4|10083.4|10091.2|10086.2|10088.2|10083.2|10
1724319600000|2024-08-22 09:40:00|10088.2|10083.2|10088.7|10083.7|10089|10084|10087.7|10082.7|14
1724319900000|2024-08-22 09:45:00|10088.8|10083.8|10088.7|10083.7|10089.1|10084.1|10087.7|10082.7|16
1724320200000|2024-08-22 09:50:00|10088.5|10083.5|10087.9|10082.9|10088.8|10083.8|10087.4|10082.4|9
1724320500000|2024-08-22 09:55:00|10088|10083|10088.1|10083.1|10089.2|10084.2|10087.5|10082.5|8
1724320800000|2024-08-22 10:00:00|10088.2|10083.2|10088.7|10083.7|10089.4|10084.4|10087.4|10082.4|7
1724321100000|2024-08-22 10:05:00|10088.8|10083.8|10090.9|10085.9|10091.3|10086.3|10088.7|10083.7|6
1724321400000|2024-08-22 10:10:00|10090.7|10085.7|10092.5|10087.5|10092.5|10087.5|10089.5|10084.5|2
1724321700000|2024-08-22 10:15:00|10092.7|10087.7|10093.7|10088.7|10095.4|10090.4|10092.7|10087.7|52
1724322000000|2024-08-22 10:20:00|10093.5|10088.5|10094|10089|10094.5|10089.5|10092.7|10087.7|32
1724322300000|2024-08-22 10:25:00|10093.8|10088.8|10094|10089|10094.8|10089.8|10092.2|10087.2|11
1724322600000|2024-08-22 10:30:00|10093.9|10088.9|10091.4|10086.4|10093.9|10088.9|10091|10086|20
1724322900000|2024-08-22 10:35:00|10091|10086|10090|10085|10091|10086|10088.4|10083.4|29
1724323200000|2024-08-22 10:40:00|10089.9|10084.9|10089.9|10084.9|10090.4|10085.4|10088.9|10083.9|6
1724323500000|2024-08-22 10:45:00|10090|10085|10089|10084|10090|10085|10088.5|10083.5|46
1724323800000|2024-08-22 10:50:00|10089.2|10084.2|10088.4|10083.4|10090.2|10085.2|10088.4|10083.4|15
1724324100000|2024-08-22 10:55:00|10088.5|10083.5|10087.5|10082.5|10089.5|10084.5|10087.5|10082.5|28
1724324400000|2024-08-22 11:00:00|10087.7|10082.7|10088|10083|10089.3|10084.3|10087.7|10082.7|30
1724324700000|2024-08-22 11:05:00|10087.8|10082.8|10092.3|10087.3|10092.3|10087.3|10087.8|10082.8|42
1724325000000|2024-08-22 11:10:00|10092.8|10087.8|10094.7|10089.7|10095.1|10090.1|10092.5|10087.5|206
1724325300000|2024-08-22 11:15:00|10094.8|10089.8|10095.3|10090.3|10095.3|10090.3|10094|10089|42
1724325600000|2024-08-22 11:20:00|10095.2|10090.2|10095.7|10090.7|10096.1|10091.1|10093.8|10088.8|44
1724325900000|2024-08-22 11:25:00|10095.4|10090.4|10095.3|10090.3|10096.7|10091.7|10095|10090|17
1724326200000|2024-08-22 11:30:00|10095.1|10090.1|10099.3|10094.3|10100.3|10095.3|10095.1|10090.1|34
1724326500000|2024-08-22 11:35:00|10099.5|10094.5|10100.7|10095.7|10100.7|10095.7|10099.1|10094.1|52
1724326800000|2024-08-22 11:40:00|10100.6|10095.6|10100.2|10095.2|10100.7|10095.7|10097.7|10092.7|36
1724327100000|2024-08-22 11:45:00|10100.3|10095.3|10098|10093|10101|10096|10097.8|10092.8|72
1724327400000|2024-08-22 11:50:00|10098.1|10093.1|10096.2|10091.2|10099.1|10094.1|10096|10091|15
1724327700000|2024-08-22 11:55:00|10096.1|10091.1|10095.8|10090.8|10097.6|10092.6|10095.5|10090.5|16
1724328000000|2024-08-22 12:00:00|10096|10091|10098|10093|10098.8|10093.8|10095.5|10090.5|32
1724328300000|2024-08-22 12:05:00|10097.8|10092.8|10098.2|10093.2|10098.6|10093.6|10094.7|10089.7|51
1724328600000|2024-08-22 12:10:00|10098.3|10093.3|10099.5|10094.5|10099.8|10094.8|10097.7|10092.7|24
1724328900000|2024-08-22 12:15:00|10099.2|10094.2|10099.8|10094.8|10100.8|10095.8|10097.7|10092.7|31
1724329200000|2024-08-22 12:20:00|10100|10095|10102.3|10097.3|10103.5|10098.5|10099.2|10094.2|176
1724329500000|2024-08-22 12:25:00|10102.5|10097.5|10101.2|10096.2|10105.1|10100.1|10101.2|10095.5|80
1724329800000|2024-08-22 12:30:00|10094.5|10089.5|10103.2|10098.2|10107.7|10102.7|10093.8|10088.8|179
1724330100000|2024-08-22 12:35:00|10103.3|10098.3|10101|10096|10103.3|10098.3|10099.7|10094.7|42
1724330400000|2024-08-22 12:40:00|10101.5|10096.5|10096.1|10091.1|10101.5|10096.5|10096|10091|29
1724330700000|2024-08-22 12:45:00|10096|10091|10096.9|10091.9|10097.3|10092.3|10094.6|10089.6|24
1724331000000|2024-08-22 12:50:00|10096.6|10091.6|10090|10085|10096.6|10091.6|10089.8|10084.8|34
1724331300000|2024-08-22 12:55:00|10090.1|10085.1|10092.5|10087.5|10094.1|10089.1|10090|10085|54
1724331600000|2024-08-22 13:00:00|10092.3|10087.3|10094|10089|10094.6|10089.6|10091|10086|38
1724331900000|2024-08-22 13:05:00|10093.8|10088.8|10092.7|10087.7|10095.6|10090.6|10092.2|10087.2|15
1724332200000|2024-08-22 13:10:00|10092.8|10087.8|10096.5|10091.5|10096.6|10091.6|10092.3|10087.3|22
1724332500000|2024-08-22 13:15:00|10096.3|10091.3|10092.4|10087.4|10096.6|10091.6|10092.1|10087.1|65
1724332800000|2024-08-22 13:20:00|10092.1|10087.1|10093.1|10088.1|10095.5|10090.5|10091.7|10086.7|30
1724333100000|2024-08-22 13:25:00|10093.2|10088.2|10093.1|10088.1|10093.7|10088.7|10091.4|10086.4|17
1724333400000|2024-08-22 13:30:00|10093|10088|10099|10094|10099.2|10094.2|10092.4|10087.4|54
1724333700000|2024-08-22 13:35:00|10098.9|10093.9|10102.1|10097.1|10103|10098|10097.4|10092.4|85
1724334000000|2024-08-22 13:40:00|10101.9|10096.9|10101.7|10096.7|10105.7|10100.7|10091.7|10082.7|142
1724334300000|2024-08-22 13:45:00|10101.9|10096.9|10108.2|10103.2|10114.6|10109.6|10101.9|10096.9|268
1724334600000|2024-08-22 13:50:00|10108.1|10103.1|10111|10106|10111.5|10106.5|10105.2|10100.2|151
1724334900000|2024-08-22 13:55:00|10111.2|10106.2|10109.7|10104.7|10115.4|10110.4|10109.7|10104.7|77
1724335200000|2024-08-22 14:00:00|10109.9|10104.9|10115.7|10110.7|10116.3|10111.3|10109.1|10104.1|196
1724335500000|2024-08-22 14:05:00|10115.6|10110.6|10121.5|10116.5|10122.5|10117.5|10115.6|10110.6|220
1724335800000|2024-08-22 14:10:00|10121.4|10116.4|10121.7|10116.7|10122|10117|10119.7|10114.7|156
1724336100000|2024-08-22 14:15:00|10122.1|10117.1|10121.7|10116.7|10122.1|10117.1|10117.6|10112.6|87
1724336400000|2024-08-22 14:20:00|10121.8|10116.8|10126.8|10121.8|10128|10123|10121.7|10116.7|228
1724336700000|2024-08-22 14:25:00|10126.7|10121.7|10125|10120|10126.9|10121.9|10121.2|10116.2|116
1724337000000|2024-08-22 14:30:00|10124.7|10119.7|10120.5|10115.5|10125.8|10120.8|10120|10115|210
1724337300000|2024-08-22 14:35:00|10120.3|10115.3|10117.5|10112.5|10120.6|10115.6|10116|10111|269
1724337600000|2024-08-22 14:40:00|10117.6|10112.6|10119.3|10114.3|10119.3|10114.3|10117|10112|81
1724337900000|2024-08-22 14:45:00|10119.4|10114.4|10118|10113|10121.3|10116.3|10116.1|10111.1|131
1724338200000|2024-08-22 14:50:00|10118.3|10113.3|10115|10110|10119.1|10114.1|10114.2|10109.2|136
1724338500000|2024-08-22 14:55:00|10115.2|10110.2|10112.4|10107.4|10115.5|10110.5|10111.3|10106.3|98
1724338800000|2024-08-22 15:00:00|10112.9|10107.9|10115.3|10110.3|10115.8|10110.8|10112.5|10107.5|106
1724339100000|2024-08-22 15:05:00|10115.6|10110.6|10117.6|10112.6|10118.3|10113.3|10115.5|10110.5|100
1724339400000|2024-08-22 15:10:00|10117.8|10112.8|10119.9|10114.9|10120.1|10115.1|10116.8|10111.8|99
1724339700000|2024-08-22 15:15:00|10120.1|10115.1|10119.5|10114.5|10120.8|10115.8|10119.3|10114.3|48
1724340000000|2024-08-22 15:20:00|10119.3|10114.3|10118.3|10113.3|10119.4|10114.4|10117|10112|100
1724340300000|2024-08-22 15:25:00|10118.1|10113.1|10115.3|10110.3|10118.8|10113.8|10115.3|10110.3|91
1724340600000|2024-08-22 15:30:00|10115|10110|10116.3|10111.3|10117.5|10112.5|10114.5|10109.5|57
1724340900000|2024-08-22 15:35:00|10116|10111|10115.1|10110.1|10116.5|10111.5|10115|10110|71
1724341200000|2024-08-22 15:40:00|10115|10110|10113.5|10108.5|10115.8|10110.8|10113|10108|96
1724341500000|2024-08-22 15:45:00|10113.6|10108.6|10114.3|10109.3|10115.3|10110.3|10112.3|10107.3|74
1724341800000|2024-08-22 15:50:00|10114.1|10109.1|10112.6|10107.6|10114.3|10109.3|10112|10107|25
1724342100000|2024-08-22 15:55:00|10112.7|10107.7|10112.6|10107.6|10113.8|10108.8|10111|10106|44
1724342400000|2024-08-22 16:00:00|10112.7|10107.7|10112.3|10107.3|10113.1|10108.1|10111|10106|55
1724342700000|2024-08-22 16:05:00|10112.2|10107.2|10112.3|10107.3|10112.5|10107.5|10110.5|10105.5|36
1724343000000|2024-08-22 16:10:00|10112.2|10107.2|10113.3|10108.3|10113.3|10108.3|10111|10106|19
1724343300000|2024-08-22 16:15:00|10113|10108|10113.3|10108.3|10113.5|10108.5|10112|10107|20
1724343600000|2024-08-22 16:20:00|10113.1|10108.1|10113.7|10108.7|10113.8|10108.8|10112|10107|30
1724343900000|2024-08-22 16:25:00|10113.5|10108.5|10111.5|10106.5|10114.3|10109.3|10111.3|10106.3|36
1724344200000|2024-08-22 16:30:00|10111.4|10106.4|10112.1|10107.1|10113.3|10108.3|10110.9|10105.9|35
1724344500000|2024-08-22 16:35:00|10112.3|10107.3|10113.4|10108.4|10114.7|10109.7|10112.3|10107.3|44
1724344800000|2024-08-22 16:40:00|10113.5|10108.5|10115.5|10110.5|10115.5|10110.5|10112.4|10107.4|54
1724345100000|2024-08-22 16:45:00|10115.4|10110.4|10115.9|10110.9|10117.3|10112.3|10115.4|10110.4|26
1724345400000|2024-08-22 16:50:00|10116|10111|10118.1|10113.1|10119|10114|10116|10111|23
1724345700000|2024-08-22 16:55:00|10118.4|10113.4|10117.8|10112.8|10119.4|10114.4|10117.4|10112.4|40
1724346000000|2024-08-22 17:00:00|10117.9|10112.9|10119.3|10114.3|10119.3|10114.3|10117.3|10112.3|32
1724346300000|2024-08-22 17:05:00|10119.1|10114.1|10118.8|10113.8|10119.8|10114.8|10117.9|10112.9|29
1724346600000|2024-08-22 17:10:00|10118.9|10113.9|10120.3|10115.3|10120.3|10115.3|10118.4|10113.4|33
1724346900000|2024-08-22 17:15:00|10120.6|10115.6|10122.9|10117.9|10123.3|10118.3|10119|10114|38
1724347200000|2024-08-22 17:20:00|10122.8|10117.8|10123.6|10118.6|10124|10119|10122.5|10117.5|34
1724347500000|2024-08-22 17:25:00|10123.7|10118.7|10123.7|10118.7|10125|10120|10121.6|10116.6|96
1724347800000|2024-08-22 17:30:00|10123.6|10118.6|10124.7|10119.7|10124.9|10119.9|10123.2|10118.2|43
1724348100000|2024-08-22 17:35:00|10124.8|10119.8|10124.4|10119.4|10125.6|10120.6|10124.4|10119.4|105
1724348400000|2024-08-22 17:40:00|10124.6|10119.6|10124.7|10119.7|10125.1|10120.1|10123.4|10118.4|50
1724348700000|2024-08-22 17:45:00|10124.4|10119.4|10124.5|10119.5|10125.6|10120.6|10124.2|10119.2|104
1724349000000|2024-08-22 17:50:00|10124.7|10119.7|10122.7|10117.7|10124.7|10119.7|10122.4|10117.4|84
1724349300000|2024-08-22 17:55:00|10123|10118|10122.8|10117.8|10124.7|10119.7|10122.4|10117.4|33
1724349600000|2024-08-22 18:00:00|10122.7|10117.7|10121.7|10116.7|10122.8|10117.8|10121.2|10116.2|22
1724349900000|2024-08-22 18:05:00|10121.5|10116.5|10119.2|10114.2|10122.2|10117.2|10118.9|10113.9|9
1724350200000|2024-08-22 18:10:00|10119|10114|10117.5|10112.5|10119.2|10114.2|10117.4|10112.4|17
1724350500000|2024-08-22 18:15:00|10117.4|10112.4|10118.7|10113.7|10118.7|10113.7|10117|10112|5
1724350800000|2024-08-22 18:20:00|10118.8|10113.8|10118.9|10113.9|10119.2|10114.2|10118.4|10113.4|7
1724351100000|2024-08-22 18:25:00|10118.7|10113.7|10118.4|10113.4|10119.7|10114.7|10118.2|10113.2|22
1724351400000|2024-08-22 18:30:00|10118.5|10113.5|10118.2|10113.2|10118.7|10113.7|10116.9|10111.9|18
1724351700000|2024-08-22 18:35:00|10118|10113|10119.4|10114.4|10119.4|10114.4|10117.9|10112.9|34
1724352000000|2024-08-22 18:40:00|10119.2|10114.2|10117.5|10112.5|10119.9|10114.9|10117.5|10112.5|38
1724352300000|2024-08-22 18:45:00|10117.7|10112.7|10116.7|10111.7|10117.7|10112.7|10115.9|10110.9|96
1724352600000|2024-08-22 18:50:00|10116.9|10111.9|10117.4|10112.4|10118|10113|10116.2|10111.2|48
1724352900000|2024-08-22 18:55:00|10117.7|10112.7|10116.5|10111.5|10118|10113|10116.2|10111.2|231
1724353200000|2024-08-22 19:00:00|10116.3|10111.3|10116.4|10111.4|10117|10112|10115.5|10110.5|20
1724353500000|2024-08-22 19:05:00|10116.5|10111.5|10117.2|10112.2|10117.3|10112.3|10116.3|10111.3|21
1724353800000|2024-08-22 19:10:00|10117|10112|10115.2|10110.2|10117|10112|10115.2|10110.2|10
1724354100000|2024-08-22 19:15:00|10115|10110|10115.5|10110.5|10115.5|10110.5|10114|10109|15
1724354400000|2024-08-22 19:20:00|10115.6|10110.6|10117.2|10112.2|10118|10113|10115.6|10110.6|26
1724354700000|2024-08-22 19:25:00|10117.3|10112.3|10116.7|10111.7|10117.5|10112.5|10116.7|10111.7|10
1724355000000|2024-08-22 19:30:00|10116.8|10111.8|10118.2|10113.2|10118.2|10113.2|10116.7|10111.7|18
1724355300000|2024-08-22 19:35:00|10118.3|10113.3|10120.2|10115.2|10120.2|10115.2|10118.2|10113.2|48
1724355600000|2024-08-22 19:40:00|10120.3|10115.3|10121.1|10116.1|10121.5|10116.5|10120.2|10115.2|11
1724355900000|2024-08-22 19:45:00|10121|10116|10119.7|10114.7|10121.2|10116.2|10118.9|10113.9|43
1724356200000|2024-08-22 19:50:00|10119.5|10114.5|10120.7|10115.7|10121|10116|10118.9|10113.9|13
1724356500000|2024-08-22 19:55:00|10120.6|10115.6|10118.2|10113.2|10121.3|10116.3|10118.2|10113.2|596
1724356800000|2024-08-22 20:00:00|10118.3|10113.3|10117.4|10112.4|10119.2|10114.2|10117.4|10112.4|40
1724357100000|2024-08-22 20:05:00|10117.2|10112.2|10118.2|10113.2|10118.2|10113.2|10117.2|10112.2|17
1724357400000|2024-08-22 20:10:00|10118.3|10113.3|10118.4|10113.4|10118.4|10113.4|10117.7|10112.7|3
1724357700000|2024-08-22 20:15:00|10118.5|10113.5|10118.4|10113.4|10118.7|10113.7|10118.3|10113.3|23
1724358000000|2024-08-22 20:20:00|10118.5|10113.5|10119.2|10114.2|10119.2|10114.2|10118.5|10113.5|7
1724358300000|2024-08-22 20:25:00|10119.1|10114.1|10119.3|10114.3|10119.4|10114.4|10118.9|10113.9|9
1724358600000|2024-08-22 20:30:00|10118.9|10113.9|10116.4|10111.4|10118.9|10113.9|10116.1|10111.1|113
1724358900000|2024-08-22 20:35:00|10116.6|10111.6|10116.1|10111.1|10116.6|10111.6|10116.1|10111.1|11
1724359200000|2024-08-22 20:40:00|10116.3|10111.3|10116.1|10111.1|10116.4|10111.4|10116.1|10111.1|12
1724359500000|2024-08-22 20:45:00|10116.3|10111.3|10115.3|10110.3|10116.4|10111.4|10115.3|10110.3|23
1724359800000|2024-08-22 20:50:00|10115.4|10110.4|10115.9|10110.9|10116.3|10111.3|10115.3|10110.3|31
1724360100000|2024-08-22 20:55:00|10116.3|10111.3|10121.1|10114.1|10121.1|10114.3|10115.5|10110.5|29
1724371200000|2024-08-23 00:00:00|10112.6|10107.6|10112.5|10107.5|10113.6|10108.6|10111.6|10106.6|73
1724371500000|2024-08-23 00:05:00|10112.6|10107.6|10115|10110|10115.1|10110.1|10112.4|10107.4|153
1724371800000|2024-08-23 00:10:00|10114.9|10109.9|10113|10108|10115|10110|10112.8|10107.8|68
1724372100000|2024-08-23 00:15:00|10112.8|10107.8|10111.6|10106.6|10113.4|10108.4|10111.6|10106.6|25
1724372400000|2024-08-23 00:20:00|10110.9|10105.9|10108.4|10103.4|10110.9|10105.9|10108.2|10103.2|9
1724372700000|2024-08-23 00:25:00|10108.5|10103.5|10108.8|10103.8|10109.4|10104.4|10107.6|10102.6|87
1724373000000|2024-08-23 00:30:00|10108.5|10103.5|10108.4|10103.4|10108.7|10103.7|10107|10102|14
1724373300000|2024-08-23 00:35:00|10108.7|10103.7|10108.2|10103.2|10108.9|10103.9|10106.9|10101.9|77
1724373600000|2024-08-23 00:40:00|10108.4|10103.4|10108.9|10103.9|10108.9|10103.9|10107.6|10102.6|6
1724373900000|2024-08-23 00:45:00|10109.1|10104.1|10109.4|10104.4|10109.9|10104.9|10108.4|10103.4|11
1724374200000|2024-08-23 00:50:00|10109.2|10104.2|10107.7|10102.7|10110.4|10105.4|10105.6|10100.6|69
1724374500000|2024-08-23 00:55:00|10107.9|10102.9|10108.4|10103.4|10110.4|10105.4|10107.9|10102.9|19
1724374800000|2024-08-23 01:00:00|10108.7|10103.7|10109.2|10104.2|10109.9|10104.9|10107.2|10102.2|20
1724375100000|2024-08-23 01:05:00|10109.3|10104.3|10106.2|10101.2|10109.3|10104.3|10104.9|10099.9|6
1724375400000|2024-08-23 01:10:00|10106.4|10101.4|10106.4|10101.4|10106.9|10101.9|10105.9|10100.9|16
1724375700000|2024-08-23 01:15:00|10106.3|10101.3|10105.2|10100.2|10107.7|10102.7|10103.4|10098.4|20
1724376000000|2024-08-23 01:20:00|10105.3|10100.3|10102.4|10097.4|10105.5|10100.5|10101.9|10096.9|51
1724376300000|2024-08-23 01:25:00|10102.7|10097.7|10102.9|10097.9|10103.4|10098.4|10101.4|10096.4|43
1724376600000|2024-08-23 01:30:00|10103|10098|10104.9|10099.9|10105.2|10100.2|10101.9|10096.9|10
1724376900000|2024-08-23 01:35:00|10104.7|10099.7|10102.9|10097.9|10104.7|10099.7|10102.4|10097.4|25
1724377200000|2024-08-23 01:40:00|10103.1|10098.1|10100.7|10095.7|10103.2|10098.2|10100.4|10095.4|12
1724377500000|2024-08-23 01:45:00|10100.9|10095.9|10097.4|10092.4|10100.9|10095.9|10097.4|10092.4|58
1724377800000|2024-08-23 01:50:00|10097.5|10092.5|10099.4|10094.4|10099.9|10094.9|10097.4|10092.4|29
1724378100000|2024-08-23 01:55:00|10099.2|10094.2|10097.2|10092.2|10099.4|10094.4|10096.9|10091.9|37
1724378400000|2024-08-23 02:00:00|10097.1|10092.1|10095.7|10090.7|10097.4|10092.4|10094.9|10089.9|44
1724378700000|2024-08-23 02:05:00|10095.9|10090.9|10096.9|10091.9|10097.9|10092.9|10095.9|10090.9|11
1724379000000|2024-08-23 02:10:00|10097|10092|10099.1|10094.1|10099.1|10094.1|10096.7|10091.7|14
1724379300000|2024-08-23 02:15:00|10099|10094|10100.9|10095.9|10101.4|10096.4|10097.9|10092.9|4
1724379600000|2024-08-23 02:20:00|10101|10096|10101.2|10096.2|10101.9|10096.9|10100.7|10095.7|4
1724379900000|2024-08-23 02:25:00|10100.9|10095.9|10100.4|10095.4|10101.2|10096.2|10099.9|10094.9|5
1724380200000|2024-08-23 02:30:00|10099.9|10094.9|10101.4|10096.4|10102|10097|10099.9|10094.9|6
1724380500000|2024-08-23 02:35:00|10101.5|10096.5|10100|10095|10101.9|10096.9|10099.5|10094.5|12
1724380800000|2024-08-23 02:40:00|10100.4|10095.4|10099.2|10094.2|10100.4|10095.4|10098.9|10093.9|17
1724381100000|2024-08-23 02:45:00|10099.4|10094.4|10101.4|10096.4|10101.4|10096.4|10099.4|10094.4|1
1724381400000|2024-08-23 02:50:00|10101.2|10096.2|10101.5|10096.5|10101.9|10096.9|10100.7|10095.7|0
1724381700000|2024-08-23 02:55:00|10101.4|10096.4|10100.4|10095.4|10102.4|10097.4|10100.2|10095.2|2
1724382000000|2024-08-23 03:00:00|10100.3|10095.3|10100|10095|10101|10096|10099.7|10094.7|2
1724382300000|2024-08-23 03:05:00|10100.4|10095.4|10100.4|10095.4|10100.4|10095.4|10099.4|10094.4|0
1724382600000|2024-08-23 03:10:00|10100.2|10095.2|10098.7|10093.7|10100.4|10095.4|10098.4|10093.4|0
1724382900000|2024-08-23 03:15:00|10098.9|10093.9|10097.5|10092.5|10099.4|10094.4|10097.3|10092.3|5
1724383200000|2024-08-23 03:20:00|10097.7|10092.7|10098.7|10093.7|10098.7|10093.7|10097.4|10092.4|36
1724383500000|2024-08-23 03:25:00|10098.6|10093.6|10098.4|10093.4|10098.9|10093.9|10097.7|10092.7|0
1724383800000|2024-08-23 03:30:00|10098.5|10093.5|10099.8|10094.8|10100|10095|10098.4|10093.4|9
1724384100000|2024-08-23 03:35:00|10099.7|10094.7|10099.9|10094.9|10100.9|10095.9|10099.5|10094.5|8
1724384400000|2024-08-23 03:40:00|10100.2|10095.2|10101.9|10096.9|10101.9|10096.9|10100.2|10095.2|2
1724384700000|2024-08-23 03:45:00|10101.8|10096.8|10101.9|10096.9|10102.2|10097.2|10101.4|10096.4|5
1724385000000|2024-08-23 03:50:00|10102|10097|10100.6|10095.6|10102.4|10097.4|10100.4|10095.4|4
1724385300000|2024-08-23 03:55:00|10100.5|10095.5|10100.8|10095.8|10100.9|10095.9|10100.4|10095.4|3
1724385600000|2024-08-23 04:00:00|10100.9|10095.9|10098.9|10093.9|10100.9|10095.9|10098.9|10093.9|1
1724385900000|2024-08-23 04:05:00|10099|10094|10098.9|10093.9|10099|10094|10097.9|10092.9|21
1724386200000|2024-08-23 04:10:00|10098.8|10093.8|10099.4|10094.4|10099.4|10094.4|10098.4|10093.4|13
1724386500000|2024-08-23 04:15:00|10099.1|10094.1|10098.1|10093.1|10099.4|10094.4|10097.9|10092.9|7
1724386800000|2024-08-23 04:20:00|10097.9|10092.9|10101.6|10096.6|10101.6|10096.6|10097.9|10092.9|13
1724387100000|2024-08-23 04:25:00|10101.4|10096.4|10101.7|10096.7|10101.8|10096.8|10101.1|10096.1|8
1724387400000|2024-08-23 04:30:00|10101.8|10096.8|10101.7|10096.7|10102|10097|10101.4|10096.4|2
1724387700000|2024-08-23 04:35:00|10101.8|10096.8|10101.1|10096.1|10102|10097|10101.1|10096.1|1
1724388000000|2024-08-23 04:40:00|10100.9|10095.9|10101.4|10096.4|10101.4|10096.4|10100.6|10095.6|0
1724388300000|2024-08-23 04:45:00|10101.3|10096.3|10100.4|10095.4|10101.4|10096.4|10100.4|10095.4|2
1724388600000|2024-08-23 04:50:00|10100.6|10095.6|10099.9|10094.9|10100.6|10095.6|10099.4|10094.4|7
1724388900000|2024-08-23 04:55:00|10100.2|10095.2|10100.1|10095.1|10100.2|10095.2|10099.4|10094.4|5
1724389200000|2024-08-23 05:00:00|10100|10095|10099.8|10094.8|10100.4|10095.4|10099.7|10094.7|4
1724389500000|2024-08-23 05:05:00|10099.9|10094.9|10099.7|10094.7|10100|10095|10099.4|10094.4|2
1724389800000|2024-08-23 05:10:00|10099.6|10094.6|10100.1|10095.1|10100.1|10095.1|10099.4|10094.4|2
1724390100000|2024-08-23 05:15:00|10100.2|10095.2|10099.7|10094.7|10100.3|10095.3|10099.4|10094.4|4
1724390400000|2024-08-23 05:20:00|10099.6|10094.6|10098.6|10093.6|10099.6|10094.6|10098.1|10093.1|4
1724390700000|2024-08-23 05:25:00|10098.4|10093.4|10098.1|10093.1|10098.6|10093.6|10096.9|10091.9|3
1724391000000|2024-08-23 05:30:00|10098.2|10093.2|10098.8|10093.8|10099.1|10094.1|10097.8|10092.8|0
1724391300000|2024-08-23 05:35:00|10098.6|10093.6|10098.7|10093.7|10098.7|10093.7|10097.8|10092.8|4
1724391600000|2024-08-23 05:40:00|10098.6|10093.6|10099.2|10094.2|10099.2|10094.2|10098.6|10093.6|4
1724391900000|2024-08-23 05:45:00|10099.4|10094.4|10098.4|10093.4|10099.4|10094.4|10097.9|10092.9|6
1724392200000|2024-08-23 05:50:00|10098.6|10093.6|10098.9|10093.9|10098.9|10093.9|10097.9|10092.9|4
1724392500000|2024-08-23 05:55:00|10098.8|10093.8|10099.2|10094.2|10099.8|10094.8|10098.4|10093.4|5
1724392800000|2024-08-23 06:00:00|10099.3|10094.3|10101.4|10096.4|10101.9|10096.9|10099.2|10094.2|26
1724393100000|2024-08-23 06:05:00|10101.6|10096.6|10101.9|10096.9|10101.9|10096.9|10100.9|10095.9|10
1724393400000|2024-08-23 06:10:00|10102.3|10097.3|10102.7|10097.7|10103.4|10098.4|10102|10097|15
1724393700000|2024-08-23 06:15:00|10103|10098|10103.4|10098.4|10103.6|10098.6|10102.7|10097.7|17
1724394000000|2024-08-23 06:20:00|10104.4|10099.4|10100.9|10095.9|10104.4|10099.4|10100.9|10095.9|14
1724394300000|2024-08-23 06:25:00|10101.1|10096.1|10100.1|10095.1|10101.4|10096.4|10099.4|10094.4|12
1724394600000|2024-08-23 06:30:00|10100.2|10095.2|10099.9|10094.9|10100.9|10095.9|10099.4|10094.4|31
1724394900000|2024-08-23 06:35:00|10100.1|10095.1|10096.9|10091.9|10100.1|10095.1|10096.9|10091.9|21
1724395200000|2024-08-23 06:40:00|10096.4|10091.4|10095.5|10090.5|10096.4|10091.4|10095.4|10090.4|25
1724395500000|2024-08-23 06:45:00|10095.4|10090.4|10092.9|10087.9|10096.4|10091.4|10092.9|10087.9|32
1724395800000|2024-08-23 06:50:00|10093.2|10088.2|10092.3|10087.3|10093.8|10088.8|10091.4|10086.4|52
1724396100000|2024-08-23 06:55:00|10092.6|10087.6|10094.2|10089.2|10094.3|10089.3|10092.3|10087.3|43
1724396400000|2024-08-23 07:00:00|10094.3|10089.3|10093.8|10088.8|10095.8|10090.8|10093.8|10088.8|40
1724396700000|2024-08-23 07:05:00|10094|10089|10095.8|10090.8|10095.8|10090.8|10092.6|10087.6|42
1724397000000|2024-08-23 07:10:00|10096.1|10091.1|10094.1|10089.1|10096.3|10091.3|10093|10088|40
1724397300000|2024-08-23 07:15:00|10094.2|10089.2|10096.8|10091.8|10097.3|10092.3|10094.2|10089.2|36
1724397600000|2024-08-23 07:20:00|10096.7|10091.7|10098.8|10093.8|10098.8|10093.8|10095.5|10090.5|32
1724397900000|2024-08-23 07:25:00|10099.2|10094.2|10100.8|10095.8|10100.8|10095.8|10098.3|10093.3|54
1724398200000|2024-08-23 07:30:00|10101.3|10096.3|10101.4|10096.4|10102.7|10097.7|10100.7|10095.7|78
1724398500000|2024-08-23 07:35:00|10101.6|10096.6|10105.8|10100.8|10105.8|10100.8|10101.2|10096.2|29
1724398800000|2024-08-23 07:40:00|10105.7|10100.7|10106.8|10101.8|10108.3|10103.3|10105.5|10100.5|52
1724399100000|2024-08-23 07:45:00|10106.7|10101.7|10108.3|10103.3|10109.3|10104.3|10105.8|10100.8|37
1724399400000|2024-08-23 07:50:00|10108.5|10103.5|10105.8|10100.8|10110.3|10105.3|10105.8|10100.8|52
1724399700000|2024-08-23 07:55:00|10105.9|10100.9|10104.5|10099.5|10106.3|10101.3|10104|10099|22
1724400000000|2024-08-23 08:00:00|10104.3|10099.3|10105.1|10100.1|10105.8|10100.8|10103.3|10098.3|31
1724400300000|2024-08-23 08:05:00|10105.3|10100.3|10102.3|10097.3|10106.3|10101.3|10102.3|10097.3|27
1724400600000|2024-08-23 08:10:00|10102|10097|10103.6|10098.6|10103.8|10098.8|10101.5|10096.5|53
1724400900000|2024-08-23 08:15:00|10103.8|10098.8|10102.9|10097.9|10105|10100|10102.8|10097.8|38
1724401200000|2024-08-23 08:20:00|10103.1|10098.1|10104.8|10099.8|10105.3|10100.3|10102.8|10097.8|9
1724401500000|2024-08-23 08:25:00|10104.9|10099.9|10103.3|10098.3|10105.3|10100.3|10102.3|10097.3|24
1724401800000|2024-08-23 08:30:00|10103.5|10098.5|10104.8|10099.8|10105.8|10100.8|10103.4|10098.4|27
1724402100000|2024-08-23 08:35:00|10104.9|10099.9|10102.6|10097.6|10105.7|10100.7|10102.3|10097.3|10
1724402400000|2024-08-23 08:40:00|10102.8|10097.8|10102.9|10097.9|10103.1|10098.1|10102.3|10097.3|9
1724402700000|2024-08-23 08:45:00|10103.1|10098.1|10102.6|10097.6|10103.1|10098.1|10101.8|10096.8|5
1724403000000|2024-08-23 08:50:00|10102.5|10097.5|10102.3|10097.3|10103.5|10098.5|10101.8|10096.8|17
1724403300000|2024-08-23 08:55:00|10102.4|10097.4|10102.8|10097.8|10105.3|10100.3|10102.4|10097.4|15
1724403600000|2024-08-23 09:00:00|10102.9|10097.9|10104.6|10099.6|10105.3|10100.3|10102.5|10097.5|14
1724403900000|2024-08-23 09:05:00|10104.8|10099.8|10104.6|10099.6|10105.3|10100.3|10103.8|10098.8|15
1724404200000|2024-08-23 09:10:00|10104.5|10099.5|10103|10098|10104.6|10099.6|10102.4|10097.4|6
1724404500000|2024-08-23 09:15:00|10102.8|10097.8|10102.6|10097.6|10103.8|10098.8|10102.3|10097.3|16
1724404800000|2024-08-23 09:20:00|10103.1|10098.1|10100.9|10095.9|10103.1|10098.1|10099.6|10094.6|17
1724405100000|2024-08-23 09:25:00|10101.1|10096.1|10101.1|10096.1|10101.8|10096.8|10100|10095|18
1724405400000|2024-08-23 09:30:00|10101.5|10096.5|10100.8|10095.8|10101.8|10096.8|10100.3|10095.3|12
1724405700000|2024-08-23 09:35:00|10100.6|10095.6|10101.6|10096.6|10102.1|10097.1|10100.6|10095.6|10
1724406000000|2024-08-23 09:40:00|10101.7|10096.7|10104.1|10099.1|10104.1|10099.1|10101.3|10096.3|41
1724406300000|2024-08-23 09:45:00|10104.3|10099.3|10105.6|10100.6|10105.7|10100.7|10104|10099|21
1724406600000|2024-08-23 09:50:00|10105.8|10100.8|10107.3|10102.3|10107.3|10102.3|10105.3|10100.3|7
1724406900000|2024-08-23 09:55:00|10107.4|10102.4|10108.3|10103.3|10108.3|10103.3|10107.3|10102.3|3
1724407200000|2024-08-23 10:00:00|10108.7|10103.7|10109.3|10104.3|10110.1|10105.1|10108.3|10103.3|55
1724407500000|2024-08-23 10:05:00|10109.4|10104.4|10106.1|10101.1|10109.6|10104.6|10105.7|10100.7|8
1724407800000|2024-08-23 10:10:00|10106.3|10101.3|10108.5|10103.5|10108.8|10103.8|10105.3|10100.3|40
1724408100000|2024-08-23 10:15:00|10108.4|10103.4|10110.3|10105.3|10110.8|10105.8|10108.3|10103.3|7
1724408400000|2024-08-23 10:20:00|10110.2|10105.2|10109.3|10104.3|10110.2|10105.2|10108.8|10103.8|18
1724408700000|2024-08-23 10:25:00|10108.9|10103.9|10110.6|10105.6|10110.8|10105.8|10108.3|10103.3|11
1724409000000|2024-08-23 10:30:00|10110.8|10105.8|10109.3|10104.3|10111|10106|10109.3|10104.3|4
1724409300000|2024-08-23 10:35:00|10109.2|10104.2|10107.8|10102.8|10109.3|10104.3|10107.8|10102.8|8
1724409600000|2024-08-23 10:40:00|10108|10103|10105.7|10100.7|10108.8|10103.8|10105.5|10100.5|17
1724409900000|2024-08-23 10:45:00|10105.8|10100.8|10105.7|10100.7|10106.2|10101.2|10104.3|10099.3|12
1724410200000|2024-08-23 10:50:00|10105.5|10100.5|10106|10101|10106.3|10101.3|10104.5|10099.5|17
1724410500000|2024-08-23 10:55:00|10105.8|10100.8|10106.3|10101.3|10106.3|10101.3|10105.5|10100.5|12
1724410800000|2024-08-23 11:00:00|10106.5|10101.5|10105.7|10100.7|10107.3|10102.3|10105.3|10100.3|22
1724411100000|2024-08-23 11:05:00|10105.8|10100.8|10108.8|10103.8|10109.5|10104.5|10105.8|10100.8|11
1724411400000|2024-08-23 11:10:00|10109|10104|10108.8|10103.8|10109.3|10104.3|10107.7|10102.7|15
1724411700000|2024-08-23 11:15:00|10108.5|10103.5|10108.3|10103.3|10108.5|10103.5|10107.7|10102.7|11
1724412000000|2024-08-23 11:20:00|10108.5|10103.5|10109.8|10104.8|10110.3|10105.3|10108.5|10103.5|16
1724412300000|2024-08-23 11:25:00|10110.2|10105.2|10110.7|10105.7|10111.3|10106.3|10109.8|10104.8|18
1724412600000|2024-08-23 11:30:00|10110.8|10105.8|10111.2|10106.2|10111.8|10106.8|10110.2|10105.2|33
1724412900000|2024-08-23 11:35:00|10110.5|10105.5|10110.2|10105.2|10111|10106|10109.7|10104.7|15
1724413200000|2024-08-23 11:40:00|10110.3|10105.3|10107.1|10102.1|10110.3|10105.3|10107.1|10102.1|12
1724413500000|2024-08-23 11:45:00|10106.8|10101.8|10106.3|10101.3|10107.3|10102.3|10104.9|10099.9|18
1724413800000|2024-08-23 11:50:00|10106.2|10101.2|10105.1|10100.1|10106.8|10101.8|10104.3|10099.3|17
1724414100000|2024-08-23 11:55:00|10105.2|10100.2|10106.3|10101.3|10106.3|10101.3|10104.3|10099.3|37
1724414400000|2024-08-23 12:00:00|10106.5|10101.5|10106.3|10101.3|10107.6|10102.6|10105.8|10100.8|38
1724414700000|2024-08-23 12:05:00|10106.5|10101.5|10105|10100|10106.8|10101.8|10104.5|10099.5|33
1724415000000|2024-08-23 12:10:00|10104.8|10099.8|10104.3|10099.3|10105.1|10100.1|10103.7|10098.7|32
1724415300000|2024-08-23 12:15:00|10104.5|10099.5|10105.1|10100.1|10106.5|10101.5|10104.5|10099.5|7
1724415600000|2024-08-23 12:20:00|10105|10100|10112|10107|10112.1|10107.1|10104.8|10099.8|52
1724415900000|2024-08-23 12:25:00|10111.8|10106.8|10111.1|10106.1|10113.5|10108.5|10110.8|10105.8|70
1724416200000|2024-08-23 12:30:00|10111.3|10106.3|10110.4|10105.4|10111.5|10106.5|10109.9|10104.9|25
1724416500000|2024-08-23 12:35:00|10110.5|10105.5|10110.3|10105.3|10112.3|10107.3|10110.1|10105.1|21
1724416800000|2024-08-23 12:40:00|10110.2|10105.2|10109.2|10104.2|10110.3|10105.3|10107.4|10102.4|42
1724417100000|2024-08-23 12:45:00|10109.3|10104.3|10108.6|10103.6|10111.6|10106.6|10108.4|10103.4|138
1724417400000|2024-08-23 12:50:00|10108.5|10103.5|10109.4|10104.4|10109.6|10104.6|10107.9|10102.9|79
1724417700000|2024-08-23 12:55:00|10109.1|10104.1|10108.4|10103.4|10110.2|10105.2|10107.9|10102.9|36
1724418000000|2024-08-23 13:00:00|10108.6|10103.6|10110.6|10105.6|10110.9|10105.9|10108.6|10103.6|27
1724418300000|2024-08-23 13:05:00|10110.7|10105.7|10111|10106|10112.7|10107.7|10110.7|10105.7|46
1724418600000|2024-08-23 13:10:00|10110.9|10105.9|10113.4|10108.4|10113.7|10108.7|10110.9|10105.9|14
1724418900000|2024-08-23 13:15:00|10113.6|10108.6|10116.1|10111.1|10116.2|10111.2|10112.4|10107.4|32
1724419200000|2024-08-23 13:20:00|10116.3|10111.3|10117.1|10112.1|10117.4|10112.4|10113.9|10108.9|80
1724419500000|2024-08-23 13:25:00|10117|10112|10114.2|10109.2|10117|10112|10114.2|10109.2|52
1724419800000|2024-08-23 13:30:00|10114.4|10109.4|10116.3|10111.3|10117.6|10112.6|10114.4|10109.4|46
1724420100000|2024-08-23 13:35:00|10116.2|10111.2|10116.6|10111.6|10117.4|10112.4|10115.7|10110.7|44
1724420400000|2024-08-23 13:40:00|10116.9|10111.9|10115.7|10110.7|10117.2|10112.2|10114.4|10109.4|94
1724420700000|2024-08-23 13:45:00|10115.8|10110.8|10118.1|10113.1|10120.2|10115.2|10115.7|10110.7|72
1724421000000|2024-08-23 13:50:00|10118.2|10113.2|10116.6|10111.6|10118.7|10113.7|10116.2|10111.2|69
1724421300000|2024-08-23 13:55:00|10116.7|10111.7|10105|10100|10116.9|10111.9|10105|10100|80
1724421600000|2024-08-23 14:00:00|10105.4|10100.4|10073.5|10068.5|10111.4|10106.4|10072.2|10067.2|1420
1724421900000|2024-08-23 14:05:00|10073.7|10068.7|10069.7|10064.7|10077.7|10072.7|10068|10063|992
1724422200000|2024-08-23 14:10:00|10069.5|10064.5|10058.7|10053.7|10070|10065|10054.8|10049.8|586
1724422500000|2024-08-23 14:15:00|10058.4|10053.4|10068.2|10063.2|10070.7|10065.7|10056.2|10051.2|303
1724422800000|2024-08-23 14:20:00|10068.4|10063.4|10065.4|10060.4|10075|10070|10062.1|10057.1|409
1724423100000|2024-08-23 14:25:00|10065.2|10060.2|10057.9|10052.9|10066.9|10061.9|10055.2|10050.2|369
1724423400000|2024-08-23 14:30:00|10057.6|10052.6|10047.7|10042.7|10060.7|10055.7|10047.7|10042.7|551
1724423700000|2024-08-23 14:35:00|10047.5|10042.5|10054.2|10049.2|10056.9|10051.9|10047.4|10042.4|478
1724424000000|2024-08-23 14:40:00|10054.1|10049.1|10051.4|10046.4|10059.5|10054.5|10051.2|10046.2|283
1724424300000|2024-08-23 14:45:00|10051.5|10046.5|10051|10046|10052|10047|10046.3|10041.3|406
1724424600000|2024-08-23 14:50:00|10050.8|10045.8|10051.2|10046.2|10056.2|10051.2|10048|10043|259
1724424900000|2024-08-23 14:55:00|10051.3|10046.3|10053.8|10048.8|10053.8|10048.8|10047.1|10042.1|121
1724425200000|2024-08-23 15:00:00|10054|10049|10048.4|10043.4|10054.5|10049.5|10048.3|10043.3|442
1724425500000|2024-08-23 15:05:00|10048.5|10043.5|10045.2|10040.2|10049.4|10044.4|10043.9|10038.9|213
1724425800000|2024-08-23 15:10:00|10045.3|10040.3|10037.3|10032.3|10046.8|10041.8|10036.7|10031.7|147
1724426100000|2024-08-23 15:15:00|10037.2|10032.2|10033.7|10028.7|10037.7|10032.7|10032.4|10027.4|190
1724426400000|2024-08-23 15:20:00|10033.5|10028.5|10033.9|10028.9|10034.5|10029.5|10031.2|10026.2|139
1724426700000|2024-08-23 15:25:00|10034|10029|10035.1|10030.1|10035.5|10030.5|10030.9|10025.9|71
1724427000000|2024-08-23 15:30:00|10035.2|10030.2|10037.2|10032.2|10037.2|10032.2|10034.4|10029.4|130
1724427300000|2024-08-23 15:35:00|10037.1|10032.1|10037.1|10032.1|10037.5|10032.5|10035.4|10030.4|66
1724427600000|2024-08-23 15:40:00|10036.8|10031.8|10039.1|10034.1|10039.3|10034.3|10035.9|10030.9|92
1724427900000|2024-08-23 15:45:00|10039|10034|10045.8|10040.8|10046|10041|10037.6|10032.6|106
1724428200000|2024-08-23 15:50:00|10045.7|10040.7|10049.4|10044.4|10049.6|10044.6|10045.1|10040.1|108
1724428500000|2024-08-23 15:55:00|10049.3|10044.3|10049.2|10044.2|10050.8|10045.8|10047.3|10042.3|35
1724428800000|2024-08-23 16:00:00|10049|10044|10047.8|10042.8|10049.5|10044.5|10046.5|10041.5|68
1724429100000|2024-08-23 16:05:00|10047.9|10042.9|10048.5|10043.5|10051.5|10046.5|10047.8|10042.8|24
1724429400000|2024-08-23 16:10:00|10048.8|10043.8|10050.9|10045.9|10051.8|10046.8|10047.6|10042.6|46
1724429700000|2024-08-23 16:15:00|10050.7|10045.7|10053.1|10048.1|10054.8|10049.8|10048.1|10043.1|38
1724430000000|2024-08-23 16:20:00|10053|10048|10055.1|10050.1|10056.3|10051.3|10052.6|10047.6|61
1724430300000|2024-08-23 16:25:00|10055.7|10050.7|10054.3|10049.3|10057.5|10052.5|10053.2|10048.2|59
1724430600000|2024-08-23 16:30:00|10054.2|10049.2|10051.8|10046.8|10054.2|10049.2|10050.2|10045.2|68
1724430900000|2024-08-23 16:35:00|10052|10047|10050.8|10045.8|10052|10047|10050.4|10045.4|50
1724431200000|2024-08-23 16:40:00|10051|10046|10057.8|10052.8|10057.8|10052.8|10050.9|10045.9|98
1724431500000|2024-08-23 16:45:00|10058|10053|10054.9|10049.9|10059.3|10054.3|10053.9|10048.9|57
1724431800000|2024-08-23 16:50:00|10055|10050|10052.2|10047.2|10055|10050|10052.2|10047.2|40
1724432100000|2024-08-23 16:55:00|10052|10047|10051|10046|10052.6|10047.6|10051|10046|147
1724432400000|2024-08-23 17:00:00|10051.3|10046.3|10046.9|10041.9|10051.4|10046.4|10046.9|10041.9|73
1724432700000|2024-08-23 17:05:00|10047|10042|10042.5|10037.5|10047|10042|10042.4|10037.4|26
1724433000000|2024-08-23 17:10:00|10042.4|10037.4|10044.3|10039.3|10044.6|10039.6|10041.9|10036.9|48
1724433300000|2024-08-23 17:15:00|10044.4|10039.4|10043|10038|10045.6|10040.6|10042.9|10037.9|78
1724433600000|2024-08-23 17:20:00|10042.9|10037.9|10041|10036|10042.9|10037.9|10038.5|10033.5|72
1724433900000|2024-08-23 17:25:00|10040.9|10035.9|10036.5|10031.5|10040.9|10035.9|10036.2|10031.2|50
1724434200000|2024-08-23 17:30:00|10036.4|10031.4|10033.3|10028.3|10036.4|10031.4|10033.2|10028.2|34
1724434500000|2024-08-23 17:35:00|10033.2|10028.2|10031.8|10026.8|10034.1|10029.1|10031.6|10026.6|186
1724434800000|2024-08-23 17:40:00|10031.7|10026.7|10031|10026|10032.1|10027.1|10030.6|10025.6|21
1724435100000|2024-08-23 17:45:00|10031.1|10026.1|10033.7|10028.7|10033.8|10028.8|10031.1|10026.1|27
1724435400000|2024-08-23 17:50:00|10033.4|10028.4|10033.2|10028.2|10033.4|10028.4|10031.7|10026.7|154
1724435700000|2024-08-23 17:55:00|10032.6|10027.6|10032.8|10027.8|10033.8|10028.8|10031.9|10026.9|47
1724436000000|2024-08-23 18:00:00|10032.7|10027.7|10030.2|10025.2|10034.6|10029.6|10030.1|10025.1|53
1724436300000|2024-08-23 18:05:00|10030.1|10025.1|10027.1|10022.1|10030.5|10025.5|10026.8|10021.8|49
1724436600000|2024-08-23 18:10:00|10027|10022|10026|10021|10027.8|10022.8|10025.3|10020.3|67
1724436900000|2024-08-23 18:15:00|10026.1|10021.1|10026.7|10021.7|10027|10022|10025.2|10020.2|35
1724437200000|2024-08-23 18:20:00|10026.5|10021.5|10032.2|10027.2|10032.9|10027.9|10026.5|10021.5|49
1724437500000|2024-08-23 18:25:00|10032.3|10027.3|10030.2|10025.2|10032.3|10027.3|10029.2|10024.2|26
1724437800000|2024-08-23 18:30:00|10030|10025|10032.5|10027.5|10033|10028|10029.4|10024.4|32
1724438100000|2024-08-23 18:35:00|10032.4|10027.4|10030.4|10025.4|10032.5|10027.5|10029.2|10024.2|19
1724438400000|2024-08-23 18:40:00|10031.2|10026.2|10033.6|10028.6|10033.8|10028.8|10029.4|10024.4|27
1724438700000|2024-08-23 18:45:00|10033.8|10028.8|10035.5|10030.5|10035.5|10030.5|10033.7|10028.7|26
1724439000000|2024-08-23 18:50:00|10035.3|10030.3|10035.5|10030.5|10036.2|10031.2|10035.2|10030.2|22
1724439300000|2024-08-23 18:55:00|10035.3|10030.3|10036.8|10031.8|10038.3|10033.3|10035.2|10030.2|235
1724439600000|2024-08-23 19:00:00|10037|10032|10036.3|10031.3|10038.2|10033.2|10035.7|10030.7|86
1724439900000|2024-08-23 19:05:00|10036.1|10031.1|10033.3|10028.3|10036.3|10031.3|10033.3|10028.3|28
1724440200000|2024-08-23 19:10:00|10033|10028|10030.4|10025.4|10033|10028|10030.3|10025.3|16
1724440500000|2024-08-23 19:15:00|10030.3|10025.3|10031.6|10026.6|10031.6|10026.6|10029.7|10024.7|41
1724440800000|2024-08-23 19:20:00|10031.8|10026.8|10033|10028|10033.8|10028.8|10031.6|10026.6|25
1724441100000|2024-08-23 19:25:00|10032.9|10027.9|10033|10028|10033.3|10028.3|10032.7|10027.7|11
1724441400000|2024-08-23 19:30:00|10033.1|10028.1|10032.5|10027.5|10033.9|10028.9|10032.2|10027.2|33
1724441700000|2024-08-23 19:35:00|10032.6|10027.6|10032.8|10027.8|10033.1|10028.1|10031.2|10026.2|22
1724442000000|2024-08-23 19:40:00|10033.1|10028.1|10034|10029|10034.3|10029.3|10032.8|10027.8|16
1724442300000|2024-08-23 19:45:00|10034.1|10029.1|10033|10028|10034.6|10029.6|10033|10028|16
1724442600000|2024-08-23 19:50:00|10033.1|10028.1|10032.8|10027.8|10033.3|10028.3|10032.2|10027.2|68
1724442900000|2024-08-23 19:55:00|10032.5|10027.5|10032.6|10027.6|10033.8|10028.8|10032.4|10027.4|204
1724443200000|2024-08-23 20:00:00|10032.9|10027.9|10034.1|10029.1|10034.5|10029.5|10032.9|10027.9|37
1724443500000|2024-08-23 20:05:00|10034.2|10029.2|10034.2|10029.2|10034.5|10029.5|10033.8|10028.8|5
1724443800000|2024-08-23 20:10:00|10034.5|10029.5|10034.6|10029.6|10035|10030|10034.1|10029.1|30
1724444100000|2024-08-23 20:15:00|10034.3|10029.3|10033.1|10028.1|10034.3|10029.3|10033|10028|207
1724444400000|2024-08-23 20:20:00|10033|10028|10033.2|10028.2|10033.5|10028.5|10031.8|10026.8|183
1724444700000|2024-08-23 20:25:00|10033.1|10028.1|10035.2|10030.2|10035.7|10030.7|10032.7|10027.7|186
1724445000000|2024-08-23 20:30:00|10035.3|10030.3|10033.3|10028.3|10035.3|10030.3|10033.3|10028.3|16
1724445300000|2024-08-23 20:35:00|10033.2|10028.2|10032.9|10027.9|10033.5|10028.5|10032.9|10027.9|5
1724445600000|2024-08-23 20:40:00|10033|10028|10031.2|10026.2|10033|10028|10031.2|10026.2|3
1724445900000|2024-08-23 20:45:00|10031.3|10026.3|10031.2|10026.2|10031.8|10026.8|10031.2|10026.2|3
1724446200000|2024-08-23 20:50:00|10031.3|10026.3|10032.2|10027.2|10032.8|10027.8|10031.2|10026.2|26
1724446500000|2024-08-23 20:55:00|10031.9|10026.9|10035.9|10026.9|10035.9|10029.2|10031.9|10026.9|13
1724623200000|2024-08-25 22:00:00|10033.7|10028.7|10033.3|10028.3|10052.4|10047.4|10030.6|10025.6|28
1724623500000|2024-08-25 22:05:00|10033|10028|10033.6|10028.6|10035.7|10030.7|10032.8|10027.8|35
1724623800000|2024-08-25 22:10:00|10033.8|10028.8|10035|10030|10035|10030|10032.6|10027.6|0
1724624100000|2024-08-25 22:15:00|10035.1|10030.1|10035.6|10030.6|10036.1|10031.1|10034.9|10029.9|2
1724624400000|2024-08-25 22:20:00|10035.7|10030.7|10036.9|10031.9|10037.3|10032.3|10035.3|10030.3|2
1724624700000|2024-08-25 22:25:00|10037.1|10032.1|10036.9|10031.9|10038.1|10033.1|10036.9|10031.9|17
1724625000000|2024-08-25 22:30:00|10037|10032|10037|10032|10037.4|10032.4|10036.2|10031.2|10
1724625300000|2024-08-25 22:35:00|10036.9|10031.9|10036|10031|10037.5|10032.5|10035.4|10030.4|16
1724625600000|2024-08-25 22:40:00|10036.2|10031.2|10031.9|10026.9|10036.2|10031.2|10031.6|10026.6|20
1724625900000|2024-08-25 22:45:00|10031.7|10026.7|10032.5|10027.5|10033.5|10028.5|10031.5|10026.5|3
1724626200000|2024-08-25 22:50:00|10032.3|10027.3|10032.2|10027.2|10032.9|10027.9|10032.2|10027.2|0
1724626500000|2024-08-25 22:55:00|10032.4|10027.4|10030.8|10025.8|10032.4|10027.4|10030.2|10025.2|5
1724626800000|2024-08-25 23:00:00|10030.7|10025.7|10029.3|10024.3|10032.9|10027.9|10029|10024|5
1724627100000|2024-08-25 23:05:00|10029|10024|10026.7|10021.7|10029.3|10024.3|10026.7|10021.7|40
1724627400000|2024-08-25 23:10:00|10026.9|10021.9|10028.9|10023.9|10028.9|10023.9|10026.7|10021.7|19
1724627700000|2024-08-25 23:15:00|10029.1|10024.1|10028.5|10023.5|10029.3|10024.3|10028.4|10023.4|8
1724628000000|2024-08-25 23:20:00|10028.3|10023.3|10028.7|10023.7|10031|10026|10028.2|10023.2|55
1724628300000|2024-08-25 23:25:00|10028.4|10023.4|10030.8|10025.8|10031.1|10026.1|10028.4|10023.4|23
1724628600000|2024-08-25 23:30:00|10030.7|10025.7|10030.2|10025.2|10030.8|10025.8|10029.5|10024.5|2
1724628900000|2024-08-25 23:35:00|10030|10025|10030.5|10025.5|10030.8|10025.8|10030|10025|1
1724629200000|2024-08-25 23:40:00|10030.2|10025.2|10031.1|10026.1|10031.4|10026.4|10029.5|10024.5|12
1724629500000|2024-08-25 23:45:00|10031.2|10026.2|10031.4|10026.4|10031.7|10026.7|10031.1|10026.1|2
1724629800000|2024-08-25 23:50:00|10031.3|10026.3|10033.8|10028.8|10034|10029|10031.3|10026.3|8
1724630100000|2024-08-25 23:55:00|10033.7|10028.7|10030.8|10025.8|10033.8|10028.8|10030.8|10025.8|2
1724630400000|2024-08-26 00:00:00|10030.7|10025.7|10033|10028|10034|10029|10030.2|10025.2|14
1724630700000|2024-08-26 00:05:00|10032.9|10027.9|10030|10025|10032.9|10027.9|10028.5|10023.5|22
1724631000000|2024-08-26 00:10:00|10029.9|10024.9|10030.5|10025.5|10030.7|10025.7|10029.2|10024.2|38
1724631300000|2024-08-26 00:15:00|10030.3|10025.3|10026.1|10021.1|10030.3|10025.3|10025.5|10020.5|33
1724631600000|2024-08-26 00:20:00|10026|10021|10024.9|10019.9|10027.5|10022.5|10024.5|10019.5|45
1724631900000|2024-08-26 00:25:00|10024.7|10019.7|10021.3|10016.3|10024.7|10019.7|10020.2|10015.2|26
1724632200000|2024-08-26 00:30:00|10021.5|10016.5|10021.7|10016.7|10022.5|10017.5|10020.2|10015.2|13
1724632500000|2024-08-26 00:35:00|10021.5|10016.5|10024.7|10019.7|10025|10020|10020.2|10015.2|25
1724632800000|2024-08-26 00:40:00|10024.8|10019.8|10023.5|10018.5|10025.6|10020.6|10023.5|10018.5|12
1724633100000|2024-08-26 00:45:00|10023.7|10018.7|10021.3|10016.3|10024.2|10019.2|10021.3|10016.3|45
1724633400000|2024-08-26 00:50:00|10021.5|10016.5|10019.6|10014.6|10021.9|10016.9|10018.7|10013.7|44
1724633700000|2024-08-26 00:55:00|10019.8|10014.8|10025.8|10020.8|10025.8|10020.8|10019.3|10014.3|37
1724634000000|2024-08-26 01:00:00|10026.1|10021.1|10023.3|10018.3|10027.1|10022.1|10023.2|10018.2|30
1724634300000|2024-08-26 01:05:00|10023.5|10018.5|10022|10017|10025.1|10020.1|10019.7|10014.7|42
1724634600000|2024-08-26 01:10:00|10021.7|10016.7|10019.8|10014.8|10022.1|10017.1|10019.5|10014.5|41
1724634900000|2024-08-26 01:15:00|10019.7|10014.7|10021|10016|10021|10016|10018.5|10013.5|12
1724635200000|2024-08-26 01:20:00|10020.7|10015.7|10021.4|10016.4|10021.6|10016.6|10019.8|10014.8|7
1724635500000|2024-08-26 01:25:00|10021.2|10016.2|10022.3|10017.3|10022.3|10017.3|10019.7|10014.7|22
1724635800000|2024-08-26 01:30:00|10022.4|10017.4|10025|10020|10025.8|10020.8|10021.7|10016.7|52
1724636100000|2024-08-26 01:35:00|10024.9|10019.9|10026.2|10021.2|10027.1|10022.1|10024.2|10019.2|43
1724636400000|2024-08-26 01:40:00|10026|10021|10029.7|10024.7|10030.5|10025.5|10026|10021|22
1724636700000|2024-08-26 01:45:00|10029.8|10024.8|10030.5|10025.5|10031.2|10026.2|10029.2|10024.2|11
1724637000000|2024-08-26 01:50:00|10030.4|10025.4|10029|10024|10030.4|10025.4|10028.7|10023.7|9
1724637300000|2024-08-26 01:55:00|10028.7|10023.7|10028.8|10023.8|10030|10025|10028|10023|8
1724637600000|2024-08-26 02:00:00|10029|10024|10029|10024|10030.3|10025.3|10028.7|10023.7|12
1724637900000|2024-08-26 02:05:00|10029.3|10024.3|10028|10023|10029.6|10024.6|10027|10022|8
1724638200000|2024-08-26 02:10:00|10028.3|10023.3|10026.5|10021.5|10029|10024|10026.5|10021.5|10
1724638500000|2024-08-26 02:15:00|10026.4|10021.4|10025|10020|10026.4|10021.4|10023.5|10018.5|15
1724638800000|2024-08-26 02:20:00|10024.7|10019.7|10027.8|10022.8|10028.1|10023.1|10023.6|10018.6|27
1724639100000|2024-08-26 02:25:00|10028.1|10023.1|10026.8|10021.8|10028.1|10023.1|10026.5|10021.5|4
1724639400000|2024-08-26 02:30:00|10026.7|10021.7|10028.6|10023.6|10028.6|10023.6|10026.3|10021.3|21
1724639700000|2024-08-26 02:35:00|10028.8|10023.8|10028.9|10023.9|10029.5|10024.5|10028.8|10023.8|14
1724640000000|2024-08-26 02:40:00|10028.8|10023.8|10027|10022|10028.8|10023.8|10026.7|10021.7|6
1724640300000|2024-08-26 02:45:00|10026.7|10021.7|10029|10024|10029|10024|10026.7|10021.7|25
1724640600000|2024-08-26 02:50:00|10029.3|10024.3|10031.5|10026.5|10032|10027|10028.7|10023.7|12
1724640900000|2024-08-26 02:55:00|10031.6|10026.6|10033|10028|10033.8|10028.8|10031.5|10026.5|14
1724641200000|2024-08-26 03:00:00|10033.3|10028.3|10032.3|10027.3|10033.3|10028.3|10031.8|10026.8|5
1724641500000|2024-08-26 03:05:00|10032.6|10027.6|10032|10027|10032.6|10027.6|10031|10026|34
1724641800000|2024-08-26 03:10:00|10031.8|10026.8|10031.8|10026.8|10032.3|10027.3|10031.5|10026.5|18
1724642100000|2024-08-26 03:15:00|10031.5|10026.5|10030.3|10025.3|10031.8|10026.8|10030|10025|5
1724642400000|2024-08-26 03:20:00|10030.6|10025.6|10031.5|10026.5|10032.1|10027.1|10030.3|10025.3|1
1724642700000|2024-08-26 03:25:00|10031.2|10026.2|10032.8|10027.8|10032.8|10027.8|10031|10026|0
1724643000000|2024-08-26 03:30:00|10032.7|10027.7|10035|10030|10035.6|10030.6|10032.5|10027.5|23
1724643300000|2024-08-26 03:35:00|10034.7|10029.7|10035.3|10030.3|10035.6|10030.6|10034|10029|35
1724643600000|2024-08-26 03:40:00|10035.4|10030.4|10036.1|10031.1|10037.8|10032.8|10035.3|10030.3|82
1724643900000|2024-08-26 03:45:00|10036|10031|10035.8|10030.8|10036.1|10031.1|10035|10030|21
1724644200000|2024-08-26 03:50:00|10035.7|10030.7|10036.5|10031.5|10037.3|10032.3|10035.1|10030.1|3
1724644500000|2024-08-26 03:55:00|10036.8|10031.8|10035.8|10030.8|10037.3|10032.3|10035.5|10030.5|4
1724644800000|2024-08-26 04:00:00|10035.7|10030.7|10035|10030|10035.8|10030.8|10034.2|10029.2|0
1724645100000|2024-08-26 04:05:00|10035.1|10030.1|10033|10028|10035.3|10030.3|10033|10028|2
1724645400000|2024-08-26 04:10:00|10033.1|10028.1|10033.6|10028.6|10033.6|10028.6|10032|10027|1
1724645700000|2024-08-26 04:15:00|10033.9|10028.9|10033.8|10028.8|10034.6|10029.6|10033.8|10028.8|2
1724646000000|2024-08-26 04:20:00|10033.7|10028.7|10032.9|10027.9|10033.8|10028.8|10032.8|10027.8|14
1724646300000|2024-08-26 04:25:00|10032.8|10027.8|10034.3|10029.3|10034.6|10029.6|10032.8|10027.8|2
1724646600000|2024-08-26 04:30:00|10034.6|10029.6|10034.9|10029.9|10035.2|10030.2|10034|10029|1
1724646900000|2024-08-26 04:35:00|10035|10030|10034.6|10029.6|10035.3|10030.3|10033.9|10028.9|2
1724647200000|2024-08-26 04:40:00|10034.5|10029.5|10035.7|10030.7|10035.7|10030.7|10034.2|10029.2|1
1724647500000|2024-08-26 04:45:00|10035.8|10030.8|10036.9|10031.9|10037.2|10032.2|10035.7|10030.7|7
1724647800000|2024-08-26 04:50:00|10036.7|10031.7|10035.6|10030.6|10036.7|10031.7|10035.4|10030.4|7
1724648100000|2024-08-26 04:55:00|10035.9|10030.9|10036.5|10031.5|10036.5|10031.5|10035.9|10030.9|11
1724648400000|2024-08-26 05:00:00|10036.4|10031.4|10036.7|10031.7|10037.5|10032.5|10036.4|10031.4|3
1724648700000|2024-08-26 05:05:00|10036.9|10031.9|10035.3|10030.3|10036.9|10031.9|10035|10030|4
1724649000000|2024-08-26 05:10:00|10035.5|10030.5|10035.7|10030.7|10036.2|10031.2|10034.4|10029.4|6
1724649300000|2024-08-26 05:15:00|10035.8|10030.8|10035.2|10030.2|10036|10031|10035|10030|3
1724649600000|2024-08-26 05:20:00|10035.3|10030.3|10035.2|10030.2|10035.5|10030.5|10034.9|10029.9|2
1724649900000|2024-08-26 05:25:00|10035.3|10030.3|10037|10032|10037.3|10032.3|10035.2|10030.2|4
1724650200000|2024-08-26 05:30:00|10036.9|10031.9|10036.9|10031.9|10037.8|10032.8|10036.9|10031.9|5
1724650500000|2024-08-26 05:35:00|10037|10032|10037.5|10032.5|10037.8|10032.8|10037|10032|10
1724650800000|2024-08-26 05:40:00|10037.2|10032.2|10038.7|10033.7|10038.7|10033.7|10037.2|10032.2|4
1724651100000|2024-08-26 05:45:00|10038.5|10033.5|10039.8|10034.8|10039.8|10034.8|10038.4|10033.4|13
1724651400000|2024-08-26 05:50:00|10039.7|10034.7|10039.3|10034.3|10040.4|10035.4|10038.3|10033.3|25
1724651700000|2024-08-26 05:55:00|10039.1|10034.1|10038.6|10033.6|10040.8|10035.8|10038.5|10033.5|22
1724652000000|2024-08-26 06:00:00|10039|10034|10034.8|10029.8|10039.2|10034.2|10034.5|10029.5|57
1724652300000|2024-08-26 06:05:00|10035|10030|10034.9|10029.9|10036.5|10031.5|10034.9|10029.9|84
1724652600000|2024-08-26 06:10:00|10035|10030|10037.2|10032.2|10037.2|10032.2|10034.9|10029.9|24
1724652900000|2024-08-26 06:15:00|10037.5|10032.5|10037|10032|10038.2|10033.2|10036.4|10031.4|14
1724653200000|2024-08-26 06:20:00|10037.2|10032.2|10035.2|10030.2|10037.2|10032.2|10035.2|10030.2|6
1724653500000|2024-08-26 06:25:00|10035|10030|10035.1|10030.1|10036.8|10031.8|10034.5|10029.5|15
1724653800000|2024-08-26 06:30:00|10035.2|10030.2|10031.5|10026.5|10035.2|10030.2|10031.3|10026.3|17
1724654100000|2024-08-26 06:35:00|10031.6|10026.6|10031.2|10026.2|10031.8|10026.8|10030.2|10025.2|21
1724654400000|2024-08-26 06:40:00|10031.3|10026.3|10030.2|10025.2|10031.5|10026.5|10029.3|10024.3|16
1724654700000|2024-08-26 06:45:00|10030.3|10025.3|10031.7|10026.7|10032|10027|10029.9|10024.9|31
1724655000000|2024-08-26 06:50:00|10031.8|10026.8|10033.6|10028.6|10033.8|10028.8|10031.7|10026.7|16
1724655300000|2024-08-26 06:55:00|10034.2|10029.2|10034.7|10029.7|10035.5|10030.5|10033.4|10028.4|35
1724655600000|2024-08-26 07:00:00|10034.8|10029.8|10032.7|10027.7|10035.7|10030.7|10031.2|10026.2|81
1724655900000|2024-08-26 07:05:00|10032.5|10027.5|10034.3|10029.3|10034.3|10029.3|10031.5|10026.5|35
1724656200000|2024-08-26 07:10:00|10034.2|10029.2|10034.4|10029.4|10037.5|10032.5|10033.7|10028.7|26
1724656500000|2024-08-26 07:15:00|10034.2|10029.2|10034.7|10029.7|10036.2|10031.2|10033.9|10028.9|35
1724656800000|2024-08-26 07:20:00|10034.5|10029.5|10036.7|10031.7|10037.5|10032.5|10034.4|10029.4|114
1724657100000|2024-08-26 07:25:00|10036.4|10031.4|10037.5|10032.5|10037.8|10032.8|10035.5|10030.5|30
1724657400000|2024-08-26 07:30:00|10037.6|10032.6|10036.4|10031.4|10037.9|10032.9|10035.2|10030.2|29
1724657700000|2024-08-26 07:35:00|10036.2|10031.2|10035.8|10030.8|10036.6|10031.6|10034.2|10029.2|40
1724658000000|2024-08-26 07:40:00|10035.9|10030.9|10038.4|10033.4|10039|10034|10034.7|10029.7|45
1724658300000|2024-08-26 07:45:00|10038.2|10033.2|10036.7|10031.7|10039.5|10034.5|10036.7|10031.7|76
1724658600000|2024-08-26 07:50:00|10036.4|10031.4|10037.5|10032.5|10038.1|10033.1|10036.4|10031.4|25
1724658900000|2024-08-26 07:55:00|10037.6|10032.6|10036.7|10031.7|10037.8|10032.8|10036.4|10031.4|25
1724659200000|2024-08-26 08:00:00|10036.4|10031.4|10035.7|10030.7|10039.2|10034.2|10035.2|10030.2|79
1724659500000|2024-08-26 08:05:00|10035.8|10030.8|10033.7|10028.7|10036.5|10031.5|10033.7|10028.7|24
1724659800000|2024-08-26 08:10:00|10033.8|10028.8|10034.2|10029.2|10034.8|10029.8|10033.4|10028.4|52
1724660100000|2024-08-26 08:15:00|10034.1|10029.1|10035.5|10030.5|10036.7|10031.7|10033.4|10028.4|28
1724660400000|2024-08-26 08:20:00|10035.4|10030.4|10032.9|10027.9|10035.4|10030.4|10031.7|10026.7|23
1724660700000|2024-08-26 08:25:00|10032.5|10027.5|10033.2|10028.2|10034.5|10029.5|10032.4|10027.4|16
1724661000000|2024-08-26 08:30:00|10033.1|10028.1|10034.2|10029.2|10034.7|10029.7|10032.4|10027.4|12
1724661300000|2024-08-26 08:35:00|10034.1|10029.1|10034.4|10029.4|10034.7|10029.7|10033.9|10028.9|27
1724661600000|2024-08-26 08:40:00|10034.6|10029.6|10035.9|10030.9|10036.7|10031.7|10034.6|10029.6|19
1724661900000|2024-08-26 08:45:00|10036.2|10031.2|10035.2|10030.2|10036.2|10031.2|10034.3|10029.3|26
1724662200000|2024-08-26 08:50:00|10035.4|10030.4|10034.7|10029.7|10036.5|10031.5|10033.9|10028.9|27
1724662500000|2024-08-26 08:55:00|10034.8|10029.8|10035.9|10030.9|10036.5|10031.5|10034.7|10029.7|11
1724662800000|2024-08-26 09:00:00|10036|10031|10036.2|10031.2|10036.5|10031.5|10035.4|10030.4|49
1724663100000|2024-08-26 09:05:00|10036.4|10031.4|10037.2|10032.2|10037.7|10032.7|10035.4|10030.4|20
1724663400000|2024-08-26 09:10:00|10037.1|10032.1|10038.2|10033.2|10038.2|10033.2|10035.9|10030.9|24
1724663700000|2024-08-26 09:15:00|10038|10033|10037.5|10032.5|10038.8|10033.8|10037|10032|13
1724664000000|2024-08-26 09:20:00|10037.7|10032.7|10037|10032|10038|10033|10036.7|10031.7|18
1724664300000|2024-08-26 09:25:00|10036.9|10031.9|10036.5|10031.5|10038.4|10033.4|10036.5|10031.5|15
1724664600000|2024-08-26 09:30:00|10036.9|10031.9|10037.2|10032.2|10037.8|10032.8|10035.7|10030.7|18
1724664900000|2024-08-26 09:35:00|10037.1|10032.1|10037.7|10032.7|10038|10033|10036.9|10031.9|12
1724665200000|2024-08-26 09:40:00|10037.6|10032.6|10035.7|10030.7|10037.7|10032.7|10035.6|10030.6|9
1724665500000|2024-08-26 09:45:00|10035.9|10030.9|10038.4|10033.4|10038.9|10033.9|10035.9|10030.9|44
1724665800000|2024-08-26 09:50:00|10038.3|10033.3|10043.4|10038.4|10043.7|10038.7|10038.1|10033.1|39
1724666100000|2024-08-26 09:55:00|10043.7|10038.7|10042.2|10037.2|10043.7|10038.7|10041.9|10036.9|32
1724666400000|2024-08-26 10:00:00|10042.5|10037.5|10044.7|10039.7|10045|10040|10042.2|10037.2|34
1724666700000|2024-08-26 10:05:00|10044.8|10039.8|10043.7|10038.7|10045.7|10040.7|10043.3|10038.3|16
1724667000000|2024-08-26 10:10:00|10043.9|10038.9|10040.9|10035.9|10043.9|10038.9|10040.9|10035.9|23
1724667300000|2024-08-26 10:15:00|10041.2|10036.2|10041.7|10036.7|10042|10037|10040.8|10035.8|5
1724667600000|2024-08-26 10:20:00|10042|10037|10041.9|10036.9|10043.2|10038.2|10041.9|10036.9|10
1724667900000|2024-08-26 10:25:00|10041.8|10036.8|10040.4|10035.4|10042.2|10037.2|10040.4|10035.4|10
1724668200000|2024-08-26 10:30:00|10040.7|10035.7|10042.7|10037.7|10043.2|10038.2|10040.4|10035.4|7
1724668500000|2024-08-26 10:35:00|10043|10038|10044.3|10039.3|10044.6|10039.6|10042.7|10037.7|5
1724668800000|2024-08-26 10:40:00|10044|10039|10042.7|10037.7|10044.2|10039.2|10042.1|10037.1|3
1724669100000|2024-08-26 10:45:00|10042.6|10037.6|10043.5|10038.5|10044|10039|10042.4|10037.4|21
1724669400000|2024-08-26 10:50:00|10043.9|10038.9|10042.3|10037.3|10045.5|10040.5|10042.3|10037.3|16
1724669700000|2024-08-26 10:55:00|10042.1|10037.1|10042.1|10037.1|10042.6|10037.6|10041.8|10036.8|19
1724670000000|2024-08-26 11:00:00|10041.9|10036.9|10041.8|10036.8|10042.5|10037.5|10040.8|10035.8|21
1724670300000|2024-08-26 11:05:00|10042|10037|10043.6|10038.6|10043.6|10038.6|10042|10037|22
1724670600000|2024-08-26 11:10:00|10043.3|10038.3|10043.8|10038.8|10043.9|10038.9|10041.8|10036.8|6
1724670900000|2024-08-26 11:15:00|10043.9|10038.9|10044.7|10039.7|10046.4|10041.4|10043.8|10038.8|29
1724671200000|2024-08-26 11:20:00|10045.1|10040.1|10047.2|10042.2|10047.7|10042.7|10045.1|10040.1|26
1724671500000|2024-08-26 11:25:00|10047.4|10042.4|10048.9|10043.9|10049.4|10044.4|10047.4|10042.4|103
1724671800000|2024-08-26 11:30:00|10048.8|10043.8|10050.8|10045.8|10051.2|10046.2|10048.1|10043.1|26
1724672100000|2024-08-26 11:35:00|10050.5|10045.5|10047|10042|10051.4|10046.4|10046.9|10041.9|42
1724672400000|2024-08-26 11:40:00|10046.8|10041.8|10050.4|10045.4|10050.9|10045.9|10046.8|10041.8|36
1724672700000|2024-08-26 11:45:00|10050.6|10045.6|10050.1|10045.1|10050.9|10045.9|10049.7|10044.7|18
1724673000000|2024-08-26 11:50:00|10050.3|10045.3|10046.8|10041.8|10050.3|10045.3|10046.8|10041.8|25
1724673300000|2024-08-26 11:55:00|10047.1|10042.1|10047.9|10042.9|10048.9|10043.9|10046.8|10041.8|28
1724673600000|2024-08-26 12:00:00|10048.1|10043.1|10049.1|10044.1|10049.4|10044.4|10047|10042|100
1724673900000|2024-08-26 12:05:00|10048.9|10043.9|10049.7|10044.7|10050.6|10045.6|10048.4|10043.4|35
1724674200000|2024-08-26 12:10:00|10049.6|10044.6|10047.8|10042.8|10049.7|10044.7|10047.6|10042.6|28
1724674500000|2024-08-26 12:15:00|10047.9|10042.9|10045.4|10040.4|10048.1|10043.1|10045.2|10040.2|38
1724674800000|2024-08-26 12:20:00|10045.3|10040.3|10045.6|10040.6|10046.6|10041.6|10044.9|10039.9|102
1724675100000|2024-08-26 12:25:00|10045.7|10040.7|10043|10038|10048.2|10043.2|10043|10038|55
1724675400000|2024-08-26 12:30:00|10042.8|10037.8|10049.6|10044.6|10053.1|10048.1|10036.4|10031.4|159
1724675700000|2024-08-26 12:35:00|10049.4|10044.4|10048.5|10043.5|10051.9|10046.9|10048.3|10043.3|77
1724676000000|2024-08-26 12:40:00|10048.3|10043.3|10050.6|10045.6|10050.6|10045.6|10047.5|10042.5|71
1724676300000|2024-08-26 12:45:00|10050.5|10045.5|10044.8|10039.8|10050.6|10045.6|10044.7|10039.7|82
1724676600000|2024-08-26 12:50:00|10045|10040|10048|10043|10048.8|10043.8|10043.6|10038.6|106
1724676900000|2024-08-26 12:55:00|10048.1|10043.1|10046.5|10041.5|10048.3|10043.3|10045|10040|66
1724677200000|2024-08-26 13:00:00|10046.6|10041.6|10051.7|10046.7|10051.7|10046.7|10045.9|10040.9|89
1724677500000|2024-08-26 13:05:00|10051.9|10046.9|10051.6|10046.6|10054.8|10049.8|10049.7|10044.7|45
1724677800000|2024-08-26 13:10:00|10051.5|10046.5|10048.5|10043.5|10051.5|10046.5|10048.2|10043.2|98
1724678100000|2024-08-26 13:15:00|10048.6|10043.6|10049.8|10044.8|10051.4|10046.4|10048.6|10043.6|39
1724678400000|2024-08-26 13:20:00|10049.9|10044.9|10048.9|10043.9|10052|10047|10048.1|10043.1|61
1724678700000|2024-08-26 13:25:00|10048.7|10043.7|10047.3|10042.3|10049.5|10044.5|10046.7|10041.7|69
1724679000000|2024-08-26 13:30:00|10047.1|10042.1|10051.1|10046.1|10051.4|10046.4|10046.8|10041.8|87
1724679300000|2024-08-26 13:35:00|10050.9|10045.9|10054.1|10049.1|10054.4|10049.4|10050.8|10045.8|79
1724679600000|2024-08-26 13:40:00|10054.2|10049.2|10054.3|10049.3|10055.8|10050.8|10054.1|10049.1|116
1724679900000|2024-08-26 13:45:00|10054.5|10049.5|10050.4|10045.4|10054.7|10049.7|10049.5|10044.5|108
1724680200000|2024-08-26 13:50:00|10050.2|10045.2|10051.7|10046.7|10052.4|10047.4|10049.5|10044.5|66
1724680500000|2024-08-26 13:55:00|10051.5|10046.5|10052.4|10047.4|10052.9|10047.9|10050.1|10045.1|65
1724680800000|2024-08-26 14:00:00|10052.5|10047.5|10053.3|10048.3|10057.2|10052.2|10052.5|10047.5|73
1724681100000|2024-08-26 14:05:00|10053.4|10048.4|10049.3|10044.3|10053.4|10048.4|10048.9|10043.9|56
1724681400000|2024-08-26 14:10:00|10049.2|10044.2|10048.6|10043.6|10049.8|10044.8|10047.2|10042.2|27
1724681700000|2024-08-26 14:15:00|10048.8|10043.8|10046.2|10041.2|10049.1|10044.1|10046.2|10041.2|35
1724682000000|2024-08-26 14:20:00|10045.8|10040.8|10046.3|10041.3|10047.6|10042.6|10044.7|10039.7|54
1724682300000|2024-08-26 14:25:00|10046|10041|10042.7|10037.7|10046.5|10041.5|10042.7|10037.7|121
1724682600000|2024-08-26 14:30:00|10042.6|10037.6|10039.8|10034.8|10042.8|10037.8|10038.2|10033.2|138
1724682900000|2024-08-26 14:35:00|10040|10035|10037.6|10032.6|10041.8|10036.8|10037.4|10032.4|121
1724683200000|2024-08-26 14:40:00|10037.8|10032.8|10036.5|10031.5|10037.8|10032.8|10035.7|10030.7|122
1724683500000|2024-08-26 14:45:00|10036.6|10031.6|10035.8|10030.8|10038.7|10033.7|10035.8|10030.8|91
1724683800000|2024-08-26 14:50:00|10035.6|10030.6|10037|10032|10038.1|10033.1|10035.5|10030.5|121
1724684100000|2024-08-26 14:55:00|10036.8|10031.8|10037|10032|10039.7|10034.7|10036.8|10031.8|51
1724684400000|2024-08-26 15:00:00|10037.1|10032.1|10041.6|10036.6|10042.8|10037.8|10037|10032|69
1724684700000|2024-08-26 15:05:00|10042|10037|10044.4|10039.4|10045.8|10040.8|10041.1|10036.1|96
1724685000000|2024-08-26 15:10:00|10044.2|10039.2|10044.3|10039.3|10044.6|10039.6|10043.7|10038.7|78
1724685300000|2024-08-26 15:15:00|10044|10039|10047|10042|10047.4|10042.4|10043.9|10038.9|48
1724685600000|2024-08-26 15:20:00|10047.3|10042.3|10049.5|10044.5|10050.4|10045.4|10046.9|10041.9|66
1724685900000|2024-08-26 15:25:00|10049.6|10044.6|10049.2|10044.2|10050.1|10045.1|10048.7|10043.7|36
1724686200000|2024-08-26 15:30:00|10049|10044|10048|10043|10049.6|10044.6|10047.7|10042.7|8
1724686500000|2024-08-26 15:35:00|10048.1|10043.1|10048.9|10043.9|10050.5|10045.5|10048|10043|28
1724686800000|2024-08-26 15:40:00|10048.7|10043.7|10048.6|10043.6|10049.4|10044.4|10047.4|10042.4|34
1724687100000|2024-08-26 15:45:00|10049.2|10044.2|10049.2|10044.2|10050.5|10045.5|10048.2|10043.2|29
1724687400000|2024-08-26 15:50:00|10049.5|10044.5|10049.5|10044.5|10050.1|10045.1|10047.2|10042.2|54
1724687700000|2024-08-26 15:55:00|10049.8|10044.8|10051.5|10046.5|10051.8|10046.8|10049|10044|14
1724688000000|2024-08-26 16:00:00|10051.8|10046.8|10050.5|10045.5|10052.4|10047.4|10050.2|10045.2|89
1724688300000|2024-08-26 16:05:00|10050.8|10045.8|10051.1|10046.1|10051.1|10046.1|10049.6|10044.6|40
1724688600000|2024-08-26 16:10:00|10051.2|10046.2|10053.7|10048.7|10054.3|10049.3|10050.8|10045.8|48
1724688900000|2024-08-26 16:15:00|10053.6|10048.6|10050.5|10045.5|10053.6|10048.6|10050.5|10045.5|50
1724689200000|2024-08-26 16:20:00|10050.4|10045.4|10049.3|10044.3|10051.1|10046.1|10048.4|10043.4|18
1724689500000|2024-08-26 16:25:00|10049.6|10044.6|10049.4|10044.4|10049.6|10044.6|10048.2|10043.2|20
1724689800000|2024-08-26 16:30:00|10049.6|10044.6|10049.3|10044.3|10050.5|10045.5|10048.7|10043.7|36
1724690100000|2024-08-26 16:35:00|10049.4|10044.4|10048.9|10043.9|10050.7|10045.7|10047.6|10042.6|52
1724690400000|2024-08-26 16:40:00|10048.8|10043.8|10048.5|10043.5|10050|10045|10048.3|10043.3|34
1724690700000|2024-08-26 16:45:00|10048.6|10043.6|10046.5|10041.5|10048.8|10043.8|10046.4|10041.4|11
1724691000000|2024-08-26 16:50:00|10046.4|10041.4|10045.9|10040.9|10046.8|10041.8|10044.9|10039.9|10
1724691300000|2024-08-26 16:55:00|10046.1|10041.1|10044.1|10039.1|10046.8|10041.8|10043.8|10038.8|12
1724691600000|2024-08-26 17:00:00|10043.9|10038.9|10042.7|10037.7|10044.1|10039.1|10042.4|10037.4|12
1724691900000|2024-08-26 17:05:00|10042.5|10037.5|10041.9|10036.9|10042.9|10037.9|10041.9|10036.9|28
1724692200000|2024-08-26 17:10:00|10041.8|10036.8|10040.2|10035.2|10041.8|10036.8|10039|10034|40
1724692500000|2024-08-26 17:15:00|10040.5|10035.5|10041.5|10036.5|10041.9|10036.9|10040.5|10035.5|8
1724692800000|2024-08-26 17:20:00|10041.7|10036.7|10041.3|10036.3|10042.9|10037.9|10040.9|10035.9|9
1724693100000|2024-08-26 17:25:00|10041.5|10036.5|10041.8|10036.8|10041.8|10036.8|10041.2|10036.2|22
1724693400000|2024-08-26 17:30:00|10042|10037|10044.6|10039.6|10045.1|10040.1|10041.9|10036.9|19
1724693700000|2024-08-26 17:35:00|10044.4|10039.4|10045.2|10040.2|10046|10041|10043.9|10038.9|18
1724694000000|2024-08-26 17:40:00|10045.1|10040.1|10045.8|10040.8|10046.6|10041.6|10045.1|10040.1|24
1724694300000|2024-08-26 17:45:00|10046|10041|10047|10042|10047.3|10042.3|10046|10041|33
1724694600000|2024-08-26 17:50:00|10047.1|10042.1|10047.1|10042.1|10048.3|10043.3|10047.1|10042.1|4
1724694900000|2024-08-26 17:55:00|10047.2|10042.2|10046|10041|10047.2|10042.2|10045.4|10040.4|5
1724695200000|2024-08-26 18:00:00|10045.8|10040.8|10047.3|10042.3|10047.5|10042.5|10044.9|10039.9|11
1724695500000|2024-08-26 18:05:00|10047.5|10042.5|10050|10045|10050.3|10045.3|10047.3|10042.3|33
1724695800000|2024-08-26 18:10:00|10050.1|10045.1|10048.7|10043.7|10050.2|10045.2|10048.4|10043.4|11
1724696100000|2024-08-26 18:15:00|10048.6|10043.6|10048.2|10043.2|10048.8|10043.8|10048.1|10043.1|20
1724696400000|2024-08-26 18:20:00|10048.4|10043.4|10048.3|10043.3|10048.4|10043.4|10047.4|10042.4|30
1724696700000|2024-08-26 18:25:00|10048.4|10043.4|10048|10043|10048.4|10043.4|10047.7|10042.7|12
1724697000000|2024-08-26 18:30:00|10048.1|10043.1|10050.1|10045.1|10050.7|10045.7|10048|10043|17
1724697300000|2024-08-26 18:35:00|10049.9|10044.9|10053.1|10048.1|10053.6|10048.6|10049.4|10044.4|104
1724697600000|2024-08-26 18:40:00|10053.3|10048.3|10053.2|10048.2|10053.8|10048.8|10052.6|10047.6|29
1724697900000|2024-08-26 18:45:00|10053.1|10048.1|10051.9|10046.9|10053.1|10048.1|10051.7|10046.7|31
1724698200000|2024-08-26 18:50:00|10051.7|10046.7|10051.4|10046.4|10052|10047|10051.1|10046.1|38
1724698500000|2024-08-26 18:55:00|10051.3|10046.3|10049.7|10044.7|10051.3|10046.3|10049.6|10044.6|169
1724698800000|2024-08-26 19:00:00|10049.9|10044.9|10049.2|10044.2|10049.9|10044.9|10048.6|10043.6|8
1724699100000|2024-08-26 19:05:00|10049|10044|10049.2|10044.2|10049.2|10044.2|10048.9|10043.9|41
1724699400000|2024-08-26 19:10:00|10049.1|10044.1|10051.7|10046.7|10051.9|10046.9|10049.1|10044.1|26
1724699700000|2024-08-26 19:15:00|10051.9|10046.9|10051.9|10046.9|10052|10047|10051.6|10046.6|13
1724700000000|2024-08-26 19:20:00|10051.8|10046.8|10050.9|10045.9|10051.8|10046.8|10050.6|10045.6|17
1724700300000|2024-08-26 19:25:00|10051|10046|10050.9|10045.9|10051.2|10046.2|10050.9|10045.9|6
1724700600000|2024-08-26 19:30:00|10051.1|10046.1|10051.5|10046.5|10051.5|10046.5|10050.8|10045.8|6
1724700900000|2024-08-26 19:35:00|10051.3|10046.3|10051.3|10046.3|10051.3|10046.3|10050.9|10045.9|8
1724701200000|2024-08-26 19:40:00|10051.5|10046.5|10052.9|10047.9|10052.9|10047.9|10051.2|10046.2|14
1724701500000|2024-08-26 19:45:00|10052.8|10047.8|10052.9|10047.9|10052.9|10047.9|10052.6|10047.6|9
1724701800000|2024-08-26 19:50:00|10052.7|10047.7|10052.3|10047.3|10052.7|10047.7|10052.1|10047.1|30
1724702100000|2024-08-26 19:55:00|10052.4|10047.4|10054.1|10049.1|10054.5|10049.5|10052.1|10047.1|155
1724702400000|2024-08-26 20:00:00|10053.9|10048.9|10054.5|10049.5|10054.5|10049.5|10053.9|10048.9|28
1724702700000|2024-08-26 20:05:00|10054.4|10049.4|10054.5|10049.5|10054.8|10049.8|10054.4|10049.4|20
1724703000000|2024-08-26 20:10:00|10054.4|10049.4|10053.9|10048.9|10054.5|10049.5|10053.6|10048.6|3
1724703300000|2024-08-26 20:15:00|10053.8|10048.8|10053.8|10048.8|10053.9|10048.9|10053.8|10048.8|1
1724703600000|2024-08-26 20:20:00|10053.6|10048.6|10053.7|10048.7|10053.9|10048.9|10053.3|10048.3|6
1724703900000|2024-08-26 20:25:00|10053.6|10048.6|10052.9|10047.9|10053.7|10048.7|10052.9|10047.9|1
1724704200000|2024-08-26 20:30:00|10053.2|10048.2|10053.5|10048.5|10053.5|10048.5|10052.9|10047.9|15
1724704500000|2024-08-26 20:35:00|10053.4|10048.4|10052.8|10047.8|10053.5|10048.5|10052.8|10047.8|27
1724704800000|2024-08-26 20:40:00|10052.6|10047.6|10052.9|10047.9|10052.9|10047.9|10052.6|10047.6|4
1724705100000|2024-08-26 20:45:00|10052.8|10047.8|10052.9|10047.9|10052.9|10047.9|10052.8|10047.8|1
1724705400000|2024-08-26 20:50:00|10052.8|10047.8|10052.3|10047.3|10052.9|10047.9|10052.3|10047.3|0
1724705700000|2024-08-26 20:55:00|10052.2|10047.2|10057.2|10048.2|10057.2|10050.8|10052.1|10047.1|12
1724716800000|2024-08-27 00:00:00|10050.4|10045.4|10049.7|10044.7|10052.3|10047.3|10049.3|10044.3|76
1724717100000|2024-08-27 00:05:00|10049.9|10044.9|10049.8|10044.8|10050|10045|10049.5|10044.5|72
1724717400000|2024-08-27 00:10:00|10049.9|10044.9|10052.9|10047.9|10052.9|10047.9|10049.8|10044.8|91
1724717700000|2024-08-27 00:15:00|10052.8|10047.8|10051.8|10046.8|10053|10048|10051.8|10046.8|18
1724718000000|2024-08-27 00:20:00|10051.7|10046.7|10051|10046|10052.2|10047.2|10050.1|10045.1|9
1724718300000|2024-08-27 00:25:00|10051.1|10046.1|10051.8|10046.8|10051.8|10046.8|10050.3|10045.3|19
1724718600000|2024-08-27 00:30:00|10051.7|10046.7|10053|10048|10053.7|10048.7|10051.1|10046.1|11
1724718900000|2024-08-27 00:35:00|10053.1|10048.1|10052.3|10047.3|10053.2|10048.2|10052|10047|5
1724719200000|2024-08-27 00:40:00|10052.4|10047.4|10056.4|10051.4|10056.4|10051.4|10052.3|10047.3|30
1724719500000|2024-08-27 00:45:00|10056.3|10051.3|10055.8|10050.8|10056.4|10051.4|10055.5|10050.5|10
1724719800000|2024-08-27 00:50:00|10055.9|10050.9|10057.4|10052.4|10057.6|10052.6|10055.3|10050.3|8
1724720100000|2024-08-27 00:55:00|10057.3|10052.3|10056.6|10051.6|10057.9|10052.9|10056.3|10051.3|36
1724720400000|2024-08-27 01:00:00|10056.7|10051.7|10054.5|10049.5|10057.4|10052.4|10054.5|10049.5|23
1724720700000|2024-08-27 01:05:00|10054.3|10049.3|10054.7|10049.7|10054.9|10049.9|10054.1|10049.1|22
1724721000000|2024-08-27 01:10:00|10054.9|10049.9|10056.4|10051.4|10057.3|10052.3|10054.6|10049.6|23
1724721300000|2024-08-27 01:15:00|10056.6|10051.6|10054.8|10049.8|10057.2|10052.2|10054.6|10049.6|12
1724721600000|2024-08-27 01:20:00|10054.5|10049.5|10052.6|10047.6|10054.6|10049.6|10052.3|10047.3|4
1724721900000|2024-08-27 01:25:00|10052.7|10047.7|10050.5|10045.5|10052.9|10047.9|10050.5|10045.5|6
1724722200000|2024-08-27 01:30:00|10050.6|10045.6|10051.2|10046.2|10052.8|10047.8|10050.5|10045.5|1
1724722500000|2024-08-27 01:35:00|10051.3|10046.3|10049.8|10044.8|10051.3|10046.3|10049.5|10044.5|6
1724722800000|2024-08-27 01:40:00|10049.5|10044.5|10049|10044|10050.1|10045.1|10049|10044|11
1724723100000|2024-08-27 01:45:00|10049.1|10044.1|10048|10043|10049.1|10044.1|10047.7|10042.7|10
1724723400000|2024-08-27 01:50:00|10047.8|10042.8|10047.8|10042.8|10048.2|10043.2|10047.6|10042.6|20
1724723700000|2024-08-27 01:55:00|10047.5|10042.5|10048.4|10043.4|10048.4|10043.4|10047.5|10042.5|15
1724724000000|2024-08-27 02:00:00|10048.3|10043.3|10049.3|10044.3|10049.5|10044.5|10047.7|10042.7|25
1724724300000|2024-08-27 02:05:00|10049.4|10044.4|10050.8|10045.8|10051.3|10046.3|10049.3|10044.3|9
1724724600000|2024-08-27 02:10:00|10050.7|10045.7|10050|10045|10050.8|10045.8|10049.5|10044.5|6
1724724900000|2024-08-27 02:15:00|10049.9|10044.9|10049.3|10044.3|10049.9|10044.9|10049.2|10044.2|3
1724725200000|2024-08-27 02:20:00|10049.2|10044.2|10049.9|10044.9|10050.2|10045.2|10049.2|10044.2|3
1724725500000|2024-08-27 02:25:00|10050|10045|10052.5|10047.5|10053|10048|10049.9|10044.9|8
1724725800000|2024-08-27 02:30:00|10052.7|10047.7|10052.6|10047.6|10052.9|10047.9|10052.2|10047.2|16
1724726100000|2024-08-27 02:35:00|10052.9|10047.9|10053.9|10048.9|10054.3|10049.3|10052.3|10047.3|10
1724726400000|2024-08-27 02:40:00|10053.7|10048.7|10054.4|10049.4|10054.7|10049.7|10053.7|10048.7|5
1724726700000|2024-08-27 02:45:00|10054.3|10049.3|10053.5|10048.5|10054.4|10049.4|10053.4|10048.4|3
1724727000000|2024-08-27 02:50:00|10053.4|10048.4|10052.2|10047.2|10053.5|10048.5|10052.2|10047.2|0
1724727300000|2024-08-27 02:55:00|10052|10047|10052|10047|10052.3|10047.3|10052|10047|6
1724727600000|2024-08-27 03:00:00|10051.8|10046.8|10051.1|10046.1|10051.8|10046.8|10050.8|10045.8|11
1724727900000|2024-08-27 03:05:00|10051.4|10046.4|10051.1|10046.1|10051.4|10046.4|10050.8|10045.8|0
1724728200000|2024-08-27 03:10:00|10051.4|10046.4|10050.8|10045.8|10051.4|10046.4|10050.8|10045.8|16
1724728500000|2024-08-27 03:15:00|10050.9|10045.9|10052.7|10047.7|10052.7|10047.7|10050.8|10045.8|6
1724728800000|2024-08-27 03:20:00|10053|10048|10053|10048|10053|10048|10052.6|10047.6|2
1724729100000|2024-08-27 03:25:00|10052.9|10047.9|10053.8|10048.8|10054.1|10049.1|10052.7|10047.7|10
1724729400000|2024-08-27 03:30:00|10053.7|10048.7|10053.6|10048.6|10054.1|10049.1|10053.3|10048.3|2
1724729700000|2024-08-27 03:35:00|10053.3|10048.3|10052.6|10047.6|10053.6|10048.6|10052.3|10047.3|2
1724730000000|2024-08-27 03:40:00|10052.9|10047.9|10052.9|10047.9|10052.9|10047.9|10052.3|10047.3|25
1724730300000|2024-08-27 03:45:00|10052.6|10047.6|10054.1|10049.1|10054.1|10049.1|10052.6|10047.6|1
1724730600000|2024-08-27 03:50:00|10054|10049|10053.9|10048.9|10054.1|10049.1|10053.9|10048.9|2
1724730900000|2024-08-27 03:55:00|10053.7|10048.7|10052|10047|10053.7|10048.7|10052|10047|3
1724731200000|2024-08-27 04:00:00|10051.8|10046.8|10050.8|10045.8|10051.8|10046.8|10050.3|10045.3|5
1724731500000|2024-08-27 04:05:00|10050.9|10045.9|10050.9|10045.9|10051.1|10046.1|10050.3|10045.3|0
1724731800000|2024-08-27 04:10:00|10050.6|10045.6|10050.6|10045.6|10051.2|10046.2|10050.6|10045.6|1
1724732100000|2024-08-27 04:15:00|10050.7|10045.7|10050.9|10045.9|10051.2|10046.2|10050.3|10045.3|1
1724732400000|2024-08-27 04:20:00|10051.2|10046.2|10050.9|10045.9|10051.2|10046.2|10050.6|10045.6|1
1724732700000|2024-08-27 04:25:00|10051|10046|10050.9|10045.9|10051.2|10046.2|10050.8|10045.8|3
1724733000000|2024-08-27 04:30:00|10050.8|10045.8|10049.6|10044.6|10050.9|10045.9|10049|10044|12
1724733300000|2024-08-27 04:35:00|10049.5|10044.5|10049.6|10044.6|10049.9|10044.9|10049.3|10044.3|4
1724733600000|2024-08-27 04:40:00|10049.7|10044.7|10051.6|10046.6|10051.6|10046.6|10049.3|10044.3|1
1724733900000|2024-08-27 04:45:00|10051.3|10046.3|10050.8|10045.8|10051.6|10046.6|10050.5|10045.5|4
1724734200000|2024-08-27 04:50:00|10050.5|10045.5|10050|10045|10050.6|10045.6|10049.8|10044.8|4
1724734500000|2024-08-27 04:55:00|10049.8|10044.8|10049.3|10044.3|10050.1|10045.1|10049.3|10044.3|12
1724734800000|2024-08-27 05:00:00|10049|10044|10046.5|10041.5|10049.3|10044.3|10046.5|10041.5|12
1724735100000|2024-08-27 05:05:00|10046.3|10041.3|10046.5|10041.5|10047.3|10042.3|10045.5|10040.5|23
1724735400000|2024-08-27 05:10:00|10046.6|10041.6|10046.7|10041.7|10046.8|10041.8|10045.1|10040.1|31
1724735700000|2024-08-27 05:15:00|10046.8|10041.8|10047.9|10042.9|10048.2|10043.2|10046.6|10041.6|2
1724736000000|2024-08-27 05:20:00|10047.8|10042.8|10047.2|10042.2|10047.8|10042.8|10047.1|10042.1|9
1724736300000|2024-08-27 05:25:00|10047.5|10042.5|10047.7|10042.7|10048|10043|10047.4|10042.4|0
1724736600000|2024-08-27 05:30:00|10047.9|10042.9|10047.9|10042.9|10049.2|10044.2|10047.7|10042.7|14
1724736900000|2024-08-27 05:35:00|10047.8|10042.8|10049.8|10044.8|10050.3|10045.3|10047.8|10042.8|0
1724737200000|2024-08-27 05:40:00|10050|10045|10051.7|10046.7|10051.9|10046.9|10050|10045|0
1724737500000|2024-08-27 05:45:00|10051.9|10046.9|10051.9|10046.9|10053|10048|10051.5|10046.5|0
1724737800000|2024-08-27 05:50:00|10051.8|10046.8|10052.7|10047.7|10053.3|10048.3|10051.7|10046.7|1
1724738100000|2024-08-27 05:55:00|10052.6|10047.6|10050.6|10045.6|10052.7|10047.7|10050.5|10045.5|9
1724738400000|2024-08-27 06:00:00|10050.8|10045.8|10051.3|10046.3|10051.5|10046.5|10050.5|10045.5|26
1724738700000|2024-08-27 06:05:00|10051.4|10046.4|10049.8|10044.8|10051.5|10046.5|10049.5|10044.5|10
1724739000000|2024-08-27 06:10:00|10049.6|10044.6|10049.7|10044.7|10050|10045|10049.4|10044.4|14
1724739300000|2024-08-27 06:15:00|10049.9|10044.9|10047|10042|10051.3|10046.3|10047|10042|39
1724739600000|2024-08-27 06:20:00|10046.8|10041.8|10048.9|10043.9|10049.3|10044.3|10045.5|10040.5|53
1724739900000|2024-08-27 06:25:00|10048.7|10043.7|10047.6|10042.6|10049.7|10044.7|10047.6|10042.6|17
1724740200000|2024-08-27 06:30:00|10048|10043|10048.1|10043.1|10048.6|10043.6|10047.5|10042.5|23
1724740500000|2024-08-27 06:35:00|10048.4|10043.4|10047.9|10042.9|10049.3|10044.3|10046.8|10041.8|14
1724740800000|2024-08-27 06:40:00|10048.1|10043.1|10049.5|10044.5|10049.7|10044.7|10047.9|10042.9|15
1724741100000|2024-08-27 06:45:00|10050.3|10045.3|10050.3|10045.3|10050.6|10045.6|10048.4|10043.4|24
1724741400000|2024-08-27 06:50:00|10050.4|10045.4|10049|10044|10051|10046|10048.9|10043.9|8
1724741700000|2024-08-27 06:55:00|10049.2|10044.2|10053.2|10048.2|10053.2|10048.2|10049.2|10044.2|40
1724742000000|2024-08-27 07:00:00|10052.9|10047.9|10049.9|10044.9|10052.9|10047.9|10048.3|10043.3|55
1724742300000|2024-08-27 07:05:00|10050.1|10045.1|10049.2|10044.2|10051.1|10046.1|10048.3|10043.3|34
1724742600000|2024-08-27 07:10:00|10049.1|10044.1|10049.1|10044.1|10050.6|10045.6|10048.6|10043.6|38
1724742900000|2024-08-27 07:15:00|10049.2|10044.2|10046.9|10041.9|10049.4|10044.4|10045.9|10040.9|27
1724743200000|2024-08-27 07:20:00|10047|10042|10047.7|10042.7|10049.4|10044.4|10046.9|10041.9|24
1724743500000|2024-08-27 07:25:00|10047.9|10042.9|10051.6|10046.6|10052.6|10047.6|10047.6|10042.6|40
1724743800000|2024-08-27 07:30:00|10051.7|10046.7|10052.7|10047.7|10053.5|10048.5|10049.8|10044.8|62
1724744100000|2024-08-27 07:35:00|10052.8|10047.8|10054.4|10049.4|10054.7|10049.7|10052.8|10047.8|68
1724744400000|2024-08-27 07:40:00|10054.2|10049.2|10053.4|10048.4|10054.4|10049.4|10052.8|10047.8|31
1724744700000|2024-08-27 07:45:00|10053.2|10048.2|10052.4|10047.4|10053.6|10048.6|10051.8|10046.8|34
1724745000000|2024-08-27 07:50:00|10052.2|10047.2|10050.1|10045.1|10052.2|10047.2|10049.3|10044.3|34
1724745300000|2024-08-27 07:55:00|10050.2|10045.2|10052.9|10047.9|10053.1|10048.1|10049.8|10044.8|31
1724745600000|2024-08-27 08:00:00|10053.1|10048.1|10052.5|10047.5|10054.4|10049.4|10052.3|10047.3|20
1724745900000|2024-08-27 08:05:00|10052.3|10047.3|10049|10044|10052.3|10047.3|10049|10044|49
1724746200000|2024-08-27 08:10:00|10048.8|10043.8|10050.6|10045.6|10050.9|10045.9|10048.3|10043.3|46
1724746500000|2024-08-27 08:15:00|10050.5|10045.5|10047.8|10042.8|10050.8|10045.8|10047.5|10042.5|36
1724746800000|2024-08-27 08:20:00|10047.6|10042.6|10046.4|10041.4|10048.6|10043.6|10046.3|10041.3|74
1724747100000|2024-08-27 08:25:00|10046.3|10041.3|10046.6|10041.6|10047.1|10042.1|10045.3|10040.3|31
1724747400000|2024-08-27 08:30:00|10046.7|10041.7|10047.8|10042.8|10047.9|10042.9|10045.3|10040.3|24
1724747700000|2024-08-27 08:35:00|10047.9|10042.9|10046.6|10041.6|10048.4|10043.4|10046.3|10041.3|18
1724748000000|2024-08-27 08:40:00|10046.7|10041.7|10046.7|10041.7|10048.8|10043.8|10045.9|10040.9|23
1724748300000|2024-08-27 08:45:00|10046.9|10041.9|10047.6|10042.6|10048.1|10043.1|10046.6|10041.6|8
1724748600000|2024-08-27 08:50:00|10047.4|10042.4|10048.2|10043.2|10049.4|10044.4|10047.3|10042.3|16
1724748900000|2024-08-27 08:55:00|10048.4|10043.4|10049.7|10044.7|10049.7|10044.7|10047.1|10042.1|32
1724749200000|2024-08-27 09:00:00|10050.1|10045.1|10046.1|10041.1|10050.2|10045.2|10046.1|10041.1|17
1724749500000|2024-08-27 09:05:00|10045.9|10040.9|10044.6|10039.6|10046.1|10041.1|10044.3|10039.3|33
1724749800000|2024-08-27 09:10:00|10044.5|10039.5|10043.8|10038.8|10045.6|10040.6|10043.8|10038.8|12
1724750100000|2024-08-27 09:15:00|10043.9|10038.9|10037.9|10032.9|10044.1|10039.1|10037.6|10032.6|67
1724750400000|2024-08-27 09:20:00|10038|10033|10044.1|10039.1|10044.1|10039.1|10038|10033|52
1724750700000|2024-08-27 09:25:00|10044.4|10039.4|10043.6|10038.6|10044.6|10039.6|10042.3|10037.3|78
1724751000000|2024-08-27 09:30:00|10043.3|10038.3|10040.8|10035.8|10043.6|10038.6|10039.4|10034.4|40
1724751300000|2024-08-27 09:35:00|10041.1|10036.1|10042.6|10037.6|10043.6|10038.6|10040.8|10035.8|31
1724751600000|2024-08-27 09:40:00|10042.7|10037.7|10041.8|10036.8|10042.7|10037.7|10041.8|10036.8|23
1724751900000|2024-08-27 09:45:00|10042.1|10037.1|10043.6|10038.6|10043.9|10038.9|10041.6|10036.6|27
1724752200000|2024-08-27 09:50:00|10043.7|10038.7|10043.1|10038.1|10043.8|10038.8|10041.8|10036.8|20
1724752500000|2024-08-27 09:55:00|10043.4|10038.4|10044.2|10039.2|10044.4|10039.4|10042.3|10037.3|22
1724752800000|2024-08-27 10:00:00|10044.4|10039.4|10044.9|10039.9|10045.8|10040.8|10043.5|10038.5|35
1724753100000|2024-08-27 10:05:00|10044.6|10039.6|10042.6|10037.6|10044.9|10039.9|10042.6|10037.6|11
1724753400000|2024-08-27 10:10:00|10042.8|10037.8|10044.9|10039.9|10045.4|10040.4|10042.6|10037.6|13
1724753700000|2024-08-27 10:15:00|10045|10040|10044.7|10039.7|10045.6|10040.6|10043.3|10038.3|8
1724754000000|2024-08-27 10:20:00|10044.5|10039.5|10046.4|10041.4|10046.4|10041.4|10044.2|10039.2|16
1724754300000|2024-08-27 10:25:00|10046.2|10041.2|10047.7|10042.7|10047.8|10042.8|10045.3|10040.3|25
1724754600000|2024-08-27 10:30:00|10048.3|10043.3|10048.8|10043.8|10049.8|10044.8|10048.3|10043.3|14
1724754900000|2024-08-27 10:35:00|10048.6|10043.6|10049.8|10044.8|10050.1|10045.1|10048.3|10043.3|5
1724755200000|2024-08-27 10:40:00|10049.7|10044.7|10047.9|10042.9|10049.7|10044.7|10047.3|10042.3|18
1724755500000|2024-08-27 10:45:00|10048.2|10043.2|10046.3|10041.3|10048.9|10043.9|10045.8|10040.8|18
1724755800000|2024-08-27 10:50:00|10046.2|10041.2|10047.3|10042.3|10047.6|10042.6|10045.3|10040.3|30
1724756100000|2024-08-27 10:55:00|10047.4|10042.4|10046.6|10041.6|10047.6|10042.6|10046.3|10041.3|36
1724756400000|2024-08-27 11:00:00|10046.3|10041.3|10048|10043|10048.5|10043.5|10045.3|10040.3|37
1724756700000|2024-08-27 11:05:00|10047.9|10042.9|10048.3|10043.3|10049.6|10044.6|10046.8|10041.8|48
1724757000000|2024-08-27 11:10:00|10047.9|10042.9|10045.9|10040.9|10048.2|10043.2|10045.9|10040.9|16
1724757300000|2024-08-27 11:15:00|10046.5|10041.5|10045.8|10040.8|10046.9|10041.9|10045.5|10040.5|16
1724757600000|2024-08-27 11:20:00|10046.1|10041.1|10044.8|10039.8|10046.1|10041.1|10044.3|10039.3|16
1724757900000|2024-08-27 11:25:00|10044.6|10039.6|10043|10038|10044.9|10039.9|10043|10038|22
1724758200000|2024-08-27 11:30:00|10043.1|10038.1|10043.8|10038.8|10044.6|10039.6|10042.5|10037.5|25
1724758500000|2024-08-27 11:35:00|10044.1|10039.1|10045.3|10040.3|10046.3|10041.3|10042.6|10037.6|14
1724758800000|2024-08-27 11:40:00|10045.6|10040.6|10045.8|10040.8|10046.9|10041.9|10044.8|10039.8|18
1724759100000|2024-08-27 11:45:00|10045.7|10040.7|10045.3|10040.3|10046.3|10041.3|10044.3|10039.3|14
1724759400000|2024-08-27 11:50:00|10045|10040|10045.2|10040.2|10045.6|10040.6|10044.8|10039.8|26
1724759700000|2024-08-27 11:55:00|10045.4|10040.4|10047.1|10042.1|10047.6|10042.6|10045.1|10040.1|21
1724760000000|2024-08-27 12:00:00|10047.2|10042.2|10045.2|10040.2|10048.1|10043.1|10044.1|10039.1|48
1724760300000|2024-08-27 12:05:00|10045.4|10040.4|10045.4|10040.4|10046|10041|10043.8|10038.8|48
1724760600000|2024-08-27 12:10:00|10045.2|10040.2|10047.7|10042.7|10048.3|10043.3|10044.7|10039.7|33
1724760900000|2024-08-27 12:15:00|10047.8|10042.8|10050|10045|10051.3|10046.3|10047.3|10042.3|27
1724761200000|2024-08-27 12:20:00|10050.3|10045.3|10051.1|10046.1|10052.6|10047.6|10049.7|10044.7|92
1724761500000|2024-08-27 12:25:00|10051.3|10046.3|10051.7|10046.7|10052.1|10047.1|10050.2|10045.2|68
1724761800000|2024-08-27 12:30:00|10051.8|10046.8|10052.8|10047.8|10054.3|10049.3|10051.8|10046.8|36
1724762100000|2024-08-27 12:35:00|10053|10048|10047.8|10042.8|10053.3|10048.3|10047.7|10042.7|65
1724762400000|2024-08-27 12:40:00|10048|10043|10050|10045|10050.6|10045.6|10047.2|10042.2|21
1724762700000|2024-08-27 12:45:00|10049.8|10044.8|10049.7|10044.7|10051.7|10046.7|10048.8|10043.8|22
1724763000000|2024-08-27 12:50:00|10049.8|10044.8|10046.3|10041.3|10049.8|10044.8|10045.6|10040.6|47
1724763300000|2024-08-27 12:55:00|10046.4|10041.4|10046.9|10041.9|10047.6|10042.6|10045.1|10040.1|277
1724763600000|2024-08-27 13:00:00|10047.1|10042.1|10043.3|10038.3|10047.4|10042.4|10042.9|10037.9|64
1724763900000|2024-08-27 13:05:00|10043.6|10038.6|10043.4|10038.4|10045.2|10040.2|10043.3|10038.3|79
1724764200000|2024-08-27 13:10:00|10043.2|10038.2|10045.5|10040.5|10046|10041|10042.6|10037.6|33
1724764500000|2024-08-27 13:15:00|10045.6|10040.6|10046.1|10041.1|10046.1|10041.1|10042.6|10037.6|75
1724764800000|2024-08-27 13:20:00|10045.9|10040.9|10046.7|10041.7|10049|10044|10045.9|10040.9|86
1724765100000|2024-08-27 13:25:00|10046.8|10041.8|10047.8|10042.8|10049|10044|10046.7|10041.7|22
1724765400000|2024-08-27 13:30:00|10047.7|10042.7|10048.3|10043.3|10048.8|10043.8|10046.4|10041.4|53
1724765700000|2024-08-27 13:35:00|10048.2|10043.2|10047.5|10042.5|10048.5|10043.5|10045.3|10040.3|59
1724766000000|2024-08-27 13:40:00|10047.4|10042.4|10048.2|10043.2|10048.8|10043.8|10045.7|10040.7|56
1724766300000|2024-08-27 13:45:00|10048.5|10043.5|10045|10040|10049|10044|10045|10040|100
1724766600000|2024-08-27 13:50:00|10044.9|10039.9|10040.3|10035.3|10045|10040|10040.2|10035.2|104
1724766900000|2024-08-27 13:55:00|10040.2|10035.2|10028.5|10023.5|10041.2|10036.2|10028.5|10023.5|138
1724767200000|2024-08-27 14:00:00|10028.6|10023.6|10037.7|10032.7|10042.3|10037.3|10028.6|10023.6|241
1724767500000|2024-08-27 14:05:00|10037.6|10032.6|10042.2|10037.2|10042.3|10037.3|10036.1|10031.1|159
1724767800000|2024-08-27 14:10:00|10042.3|10037.3|10041.1|10036.1|10042.9|10037.9|10039.5|10034.5|66
1724768100000|2024-08-27 14:15:00|10041|10036|10039.9|10034.9|10041.5|10036.5|10038.2|10033.2|70
1724768400000|2024-08-27 14:20:00|10039.7|10034.7|10035.8|10030.8|10041.2|10036.2|10034.6|10029.6|100
1724768700000|2024-08-27 14:25:00|10036.6|10031.6|10035.5|10030.5|10038.2|10033.2|10034.7|10029.7|36
1724769000000|2024-08-27 14:30:00|10035.4|10030.4|10039.3|10034.3|10039.3|10034.3|10034.9|10029.9|55
1724769300000|2024-08-27 14:35:00|10039.5|10034.5|10037.5|10032.5|10042|10037|10037|10032|89
1724769600000|2024-08-27 14:40:00|10037.8|10032.8|10035.3|10030.3|10038.2|10033.2|10035|10030|30
1724769900000|2024-08-27 14:45:00|10035.2|10030.2|10037.7|10032.7|10039.8|10034.8|10035.2|10030.2|46
1724770200000|2024-08-27 14:50:00|10037.8|10032.8|10034.6|10029.6|10039.9|10034.9|10034.2|10029.2|100
1724770500000|2024-08-27 14:55:00|10034.7|10029.7|10037.4|10032.4|10037.4|10032.4|10034.4|10029.4|87
1724770800000|2024-08-27 15:00:00|10037.7|10032.7|10035.8|10030.8|10038.7|10033.7|10035.6|10030.6|47
1724771100000|2024-08-27 15:05:00|10035.6|10030.6|10036.4|10031.4|10037.4|10032.4|10035.1|10030.1|39
1724771400000|2024-08-27 15:10:00|10036.5|10031.5|10037.4|10032.4|10038.7|10033.7|10035.6|10030.6|63
1724771700000|2024-08-27 15:15:00|10037.9|10032.9|10040.4|10035.4|10041.7|10036.7|10037.6|10032.6|51
1724772000000|2024-08-27 15:20:00|10040.3|10035.3|10039.2|10034.2|10040.4|10035.4|10036.6|10031.6|34
1724772300000|2024-08-27 15:25:00|10038.9|10033.9|10039.7|10034.7|10040.9|10035.9|10038.3|10033.3|24
1724772600000|2024-08-27 15:30:00|10039.6|10034.6|10042.1|10037.1|10042.7|10037.7|10039.1|10034.1|104
1724772900000|2024-08-27 15:35:00|10041.6|10036.6|10042.2|10037.2|10042.4|10037.4|10040.6|10035.6|63
1724773200000|2024-08-27 15:40:00|10042.1|10037.1|10041.4|10036.4|10042.2|10037.2|10039.7|10034.7|24
1724773500000|2024-08-27 15:45:00|10041.3|10036.3|10041.4|10036.4|10041.7|10036.7|10040.1|10035.1|29
1724773800000|2024-08-27 15:50:00|10041.7|10036.7|10040.7|10035.7|10042.9|10037.9|10040.3|10035.3|26
1724774100000|2024-08-27 15:55:00|10040.8|10035.8|10041.4|10036.4|10042.4|10037.4|10040.4|10035.4|25
1724774400000|2024-08-27 16:00:00|10041.6|10036.6|10039.7|10034.7|10041.6|10036.6|10038.6|10033.6|73
1724774700000|2024-08-27 16:05:00|10039.9|10034.9|10040.2|10035.2|10040.9|10035.9|10039.6|10034.6|34
1724775000000|2024-08-27 16:10:00|10040.1|10035.1|10037.9|10032.9|10040.2|10035.2|10037.3|10032.3|41
1724775300000|2024-08-27 16:15:00|10037.8|10032.8|10037.4|10032.4|10038.1|10033.1|10036.3|10031.3|34
1724775600000|2024-08-27 16:20:00|10037.6|10032.6|10040.1|10035.1|10041.4|10036.4|10037.6|10032.6|34
1724775900000|2024-08-27 16:25:00|10039.8|10034.8|10037.8|10032.8|10039.8|10034.8|10037.6|10032.6|24
1724776200000|2024-08-27 16:30:00|10037.4|10032.4|10038.4|10033.4|10038.7|10033.7|10037.3|10032.3|63
1724776500000|2024-08-27 16:35:00|10037.8|10032.8|10037.9|10032.9|10038.4|10033.4|10037.3|10032.3|35
1724776800000|2024-08-27 16:40:00|10037.8|10032.8|10038.2|10033.2|10038.9|10033.9|10037.6|10032.6|24
1724777100000|2024-08-27 16:45:00|10038.5|10033.5|10037.4|10032.4|10039|10034|10036.9|10031.9|42
1724777400000|2024-08-27 16:50:00|10037.3|10032.3|10037.9|10032.9|10038.7|10033.7|10037.3|10032.3|9
1724777700000|2024-08-27 16:55:00|10037.8|10032.8|10036.9|10031.9|10037.9|10032.9|10036.6|10031.6|36
1724778000000|2024-08-27 17:00:00|10036.8|10031.8|10035.9|10030.9|10037.9|10032.9|10035.6|10030.6|55
1724778300000|2024-08-27 17:05:00|10036.2|10031.2|10033.9|10028.9|10036.2|10031.2|10033.8|10028.8|20
1724778600000|2024-08-27 17:10:00|10033.8|10028.8|10028.2|10023.2|10033.9|10028.9|10028.1|10023.1|48
1724778900000|2024-08-27 17:15:00|10028.6|10023.6|10024.7|10019.7|10028.9|10023.9|10024.1|10019.1|106
1724779200000|2024-08-27 17:20:00|10024.9|10019.9|10028.5|10023.5|10028.5|10023.5|10023.9|10018.9|70
1724779500000|2024-08-27 17:25:00|10027.9|10022.9|10026.3|10021.3|10027.9|10022.9|10026.3|10021.3|67
1724779800000|2024-08-27 17:30:00|10026.1|10021.1|10028.6|10023.6|10028.6|10023.6|10025.8|10020.8|30
1724780100000|2024-08-27 17:35:00|10028.4|10023.4|10026.4|10021.4|10028.4|10023.4|10026.4|10021.4|35
1724780400000|2024-08-27 17:40:00|10026.3|10021.3|10026.8|10021.8|10026.9|10021.9|10025.1|10020.1|46
1724780700000|2024-08-27 17:45:00|10026.4|10021.4|10027.8|10022.8|10027.9|10022.9|10026.4|10021.4|17
1724781000000|2024-08-27 17:50:00|10027.6|10022.6|10028|10023|10028.2|10023.2|10027.2|10022.2|20
1724781300000|2024-08-27 17:55:00|10028.4|10023.4|10025.4|10020.4|10028.4|10023.4|10024.8|10019.8|45
1724781600000|2024-08-27 18:00:00|10026|10021|10023.3|10018.3|10026.4|10021.4|10021.6|10016.6|141
1724781900000|2024-08-27 18:05:00|10022.9|10017.9|10021.8|10016.8|10022.9|10017.9|10019.9|10014.9|36
1724782200000|2024-08-27 18:10:00|10021.7|10016.7|10020.2|10015.2|10022|10017|10019.3|10014.3|24
1724782500000|2024-08-27 18:15:00|10020.1|10015.1|10019.8|10014.8|10020.6|10015.6|10019.4|10014.4|16
1724782800000|2024-08-27 18:20:00|10019.5|10014.5|10018.6|10013.6|10019.7|10014.7|10017.5|10012.5|19
1724783100000|2024-08-27 18:25:00|10018.7|10013.7|10018.6|10013.6|10019.8|10014.8|10018.3|10013.3|43
1724783400000|2024-08-27 18:30:00|10018.3|10013.3|10018.3|10013.3|10019.5|10014.5|10018.2|10013.2|42
1724783700000|2024-08-27 18:35:00|10018.2|10013.2|10020.1|10015.1|10020.4|10015.4|10017.2|10012.2|30
1724784000000|2024-08-27 18:40:00|10020|10015|10018.8|10013.8|10020.1|10015.1|10018.5|10013.5|39
1724784300000|2024-08-27 18:45:00|10018.9|10013.9|10017.3|10012.3|10019.2|10014.2|10015.7|10010.7|66
1724784600000|2024-08-27 18:50:00|10017.4|10012.4|10019.1|10014.1|10019.2|10014.2|10016.8|10011.8|42
1724784900000|2024-08-27 18:55:00|10019.4|10014.4|10020.4|10015.4|10020.6|10015.6|10019|10014|258
1724785200000|2024-08-27 19:00:00|10020.6|10015.6|10022.9|10017.9|10022.9|10017.9|10020.6|10015.6|188
1724785500000|2024-08-27 19:05:00|10023.2|10018.2|10023.2|10018.2|10023.2|10018.2|10022.4|10017.4|85
1724785800000|2024-08-27 19:10:00|10023.6|10018.6|10023.4|10018.4|10023.9|10018.9|10022.5|10017.5|125
1724786100000|2024-08-27 19:15:00|10023.6|10018.6|10023.7|10018.7|10023.7|10018.7|10022.9|10017.9|118
1724786400000|2024-08-27 19:20:00|10023.9|10018.9|10022.7|10017.7|10023.9|10018.9|10021.9|10016.9|102
1724786700000|2024-08-27 19:25:00|10022.9|10017.9|10022.9|10017.9|10022.9|10017.9|10021.7|10016.7|187
1724787000000|2024-08-27 19:30:00|10022.7|10017.7|10023.2|10018.2|10023.2|10018.2|10022.7|10017.7|170
1724787300000|2024-08-27 19:35:00|10023|10018|10021.9|10016.9|10023.2|10018.2|10021.9|10016.9|164
1724787600000|2024-08-27 19:40:00|10021.5|10016.5|10021.7|10016.7|10021.7|10016.7|10021.1|10016.1|146
1724787900000|2024-08-27 19:45:00|10021.4|10016.4|10021.4|10016.4|10021.9|10016.9|10021.1|10016.1|196
1724788200000|2024-08-27 19:50:00|10021.5|10016.5|10021.2|10016.2|10021.7|10016.7|10021.2|10016.2|188
1724788500000|2024-08-27 19:55:00|10021.3|10016.3|10020.7|10015.7|10022.2|10017.2|10020.7|10015.7|243
1724788800000|2024-08-27 20:00:00|10021.1|10016.1|10020.2|10015.2|10021.3|10016.3|10020.2|10015.2|42
1724789100000|2024-08-27 20:05:00|10020|10015|10021.5|10016.5|10021.5|10016.5|10019.9|10014.9|3
1724789400000|2024-08-27 20:10:00|10021.3|10016.3|10021.2|10016.2|10021.3|10016.3|10021.2|10016.2|9
1724789700000|2024-08-27 20:15:00|10021.3|10016.3|10021.2|10016.2|10021.5|10016.5|10020.9|10015.9|1
1724790000000|2024-08-27 20:20:00|10021|10016|10020.2|10015.2|10021|10016|10020.2|10015.2|1
1724790300000|2024-08-27 20:25:00|10020.3|10015.3|10020.5|10015.5|10020.6|10015.6|10020.3|10015.3|23
1724790600000|2024-08-27 20:30:00|10020.3|10015.3|10020.5|10015.5|10020.5|10015.5|10020.3|10015.3|8
1724790900000|2024-08-27 20:35:00|10020.6|10015.6|10019.9|10014.9|10020.6|10015.6|10019.9|10014.9|15
1724791200000|2024-08-27 20:40:00|10019.7|10014.7|10020|10015|10020|10015|10019.4|10014.4|0
1724791500000|2024-08-27 20:45:00|10019.8|10014.8|10020.4|10015.4|10020.4|10015.4|10019.7|10014.7|3
1724791800000|2024-08-27 20:50:00|10020.2|10015.2|10020.2|10015.2|10020.4|10015.4|10019.9|10014.9|17
1724792100000|2024-08-27 20:55:00|10019.9|10014.9|10020.3|10011.3|10020.9|10015.9|10019.9|10011.3|49
1724803200000|2024-08-28 00:00:00|10025.6|10020.6|10026.6|10021.6|10027.5|10022.5|10025.3|10020.3|70
1724803500000|2024-08-28 00:05:00|10026.7|10021.7|10028.1|10023.1|10028.6|10023.6|10026.3|10021.3|7
1724803800000|2024-08-28 00:10:00|10028.4|10023.4|10028.4|10023.4|10028.7|10023.7|10027.3|10022.3|11
1724804100000|2024-08-28 00:15:00|10028.6|10023.6|10026.7|10021.7|10028.6|10023.6|10026.3|10021.3|26
1724804400000|2024-08-28 00:20:00|10026.9|10021.9|10026.4|10021.4|10027.4|10022.4|10026.3|10021.3|7
1724804700000|2024-08-28 00:25:00|10026.6|10021.6|10026.1|10021.1|10026.9|10021.9|10025.6|10020.6|33
1724805000000|2024-08-28 00:30:00|10026|10021|10025.8|10020.8|10027.1|10022.1|10025.8|10020.8|10
1724805300000|2024-08-28 00:35:00|10026.1|10021.1|10027.1|10022.1|10027.4|10022.4|10026.1|10021.1|4
1724805600000|2024-08-28 00:40:00|10027.4|10022.4|10027.1|10022.1|10027.4|10022.4|10025.8|10020.8|1
1724805900000|2024-08-28 00:45:00|10027|10022|10026.1|10021.1|10027.1|10022.1|10026.1|10021.1|1
1724806200000|2024-08-28 00:50:00|10026.3|10021.3|10028.3|10023.3|10028.4|10023.4|10026.3|10021.3|4
1724806500000|2024-08-28 00:55:00|10028.4|10023.4|10025.5|10020.5|10028.4|10023.4|10025.5|10020.5|2
1724806800000|2024-08-28 01:00:00|10025.6|10020.6|10026.6|10021.6|10026.8|10021.8|10025.5|10020.5|24
1724807100000|2024-08-28 01:05:00|10026.8|10021.8|10027|10022|10028|10023|10026.6|10021.6|19
1724807400000|2024-08-28 01:10:00|10027.1|10022.1|10027.8|10022.8|10027.8|10022.8|10027|10022|17
1724807700000|2024-08-28 01:15:00|10027.9|10022.9|10029.6|10024.6|10029.8|10024.8|10027.8|10022.8|10
1724808000000|2024-08-28 01:20:00|10029.8|10024.8|10029.3|10024.3|10030|10025|10028.6|10023.6|7
1724808300000|2024-08-28 01:25:00|10029.4|10024.4|10030.1|10025.1|10030.6|10025.6|10029.3|10024.3|13
1724808600000|2024-08-28 01:30:00|10030.3|10025.3|10027.2|10022.2|10031.8|10026.8|10027.2|10022.2|140
1724808900000|2024-08-28 01:35:00|10027.3|10022.3|10028.8|10023.8|10029.3|10024.3|10027|10022|18
1724809200000|2024-08-28 01:40:00|10028.7|10023.7|10026.5|10021.5|10028.7|10023.7|10025.7|10020.7|37
1724809500000|2024-08-28 01:45:00|10026.6|10021.6|10030.7|10025.7|10031.5|10026.5|10026.5|10021.5|3
1724809800000|2024-08-28 01:50:00|10030.8|10025.8|10033.1|10028.1|10033.3|10028.3|10030.7|10025.7|26
1724810100000|2024-08-28 01:55:00|10033.3|10028.3|10032.3|10027.3|10033.3|10028.3|10031.8|10026.8|4
1724810400000|2024-08-28 02:00:00|10032.2|10027.2|10032.3|10027.3|10032.8|10027.8|10031.3|10026.3|11
1724810700000|2024-08-28 02:05:00|10032.5|10027.5|10030.8|10025.8|10032.9|10027.9|10030.8|10025.8|5
1724811000000|2024-08-28 02:10:00|10031|10026|10029.3|10024.3|10031|10026|10029|10024|1
1724811300000|2024-08-28 02:15:00|10029.5|10024.5|10029.3|10024.3|10030.3|10025.3|10029.3|10024.3|2
1724811600000|2024-08-28 02:20:00|10029.5|10024.5|10030.7|10025.7|10031.3|10026.3|10029.3|10024.3|14
1724811900000|2024-08-28 02:25:00|10030.8|10025.8|10032|10027|10032.1|10027.1|10030.8|10025.8|1
1724812200000|2024-08-28 02:30:00|10032.5|10027.5|10034.2|10029.2|10034.5|10029.5|10031.5|10026.5|40
1724812500000|2024-08-28 02:35:00|10034|10029|10032.3|10027.3|10034.7|10029.7|10032|10027|12
1724812800000|2024-08-28 02:40:00|10032.5|10027.5|10032.5|10027.5|10033.8|10028.8|10032.2|10027.2|6
1724813100000|2024-08-28 02:45:00|10032.7|10027.7|10034.3|10029.3|10034.3|10029.3|10032.7|10027.7|32
1724813400000|2024-08-28 02:50:00|10034.1|10029.1|10034.6|10029.6|10034.8|10029.8|10033.8|10028.8|3
1724813700000|2024-08-28 02:55:00|10035|10030|10037.8|10032.8|10037.8|10032.8|10035|10030|35
1724814000000|2024-08-28 03:00:00|10037.6|10032.6|10036.5|10031.5|10037.8|10032.8|10036.4|10031.4|3
1724814300000|2024-08-28 03:05:00|10036.7|10031.7|10038.3|10033.3|10038.4|10033.4|10036.2|10031.2|41
1724814600000|2024-08-28 03:10:00|10038.4|10033.4|10039.8|10034.8|10039.8|10034.8|10038|10033|1
1724814900000|2024-08-28 03:15:00|10039.7|10034.7|10039|10034|10040.1|10035.1|10038.7|10033.7|15
1724815200000|2024-08-28 03:20:00|10038.8|10033.8|10037.7|10032.7|10038.8|10033.8|10037.7|10032.7|4
1724815500000|2024-08-28 03:25:00|10037.5|10032.5|10037.8|10032.8|10037.8|10032.8|10037.3|10032.3|8
1724815800000|2024-08-28 03:30:00|10037.9|10032.9|10039.2|10034.2|10039.8|10034.8|10037.9|10032.9|9
1724816100000|2024-08-28 03:35:00|10038.9|10033.9|10038.6|10033.6|10039.3|10034.3|10038.5|10033.5|21
1724816400000|2024-08-28 03:40:00|10038.8|10033.8|10037.5|10032.5|10038.8|10033.8|10037.5|10032.5|7
1724816700000|2024-08-28 03:45:00|10037.6|10032.6|10039.6|10034.6|10039.6|10034.6|10037.2|10032.2|18
1724817000000|2024-08-28 03:50:00|10039.5|10034.5|10038|10033|10039.5|10034.5|10037.8|10032.8|10
1724817300000|2024-08-28 03:55:00|10037.8|10032.8|10038|10033|10038|10033|10037.7|10032.7|0
1724817600000|2024-08-28 04:00:00|10038.1|10033.1|10037|10032|10038.3|10033.3|10037|10032|9
1724817900000|2024-08-28 04:05:00|10037.1|10032.1|10038.3|10033.3|10038.6|10033.6|10037|10032|8
1724818200000|2024-08-28 04:10:00|10038.2|10033.2|10037.5|10032.5|10038.3|10033.3|10037.2|10032.2|2
1724818500000|2024-08-28 04:15:00|10037.2|10032.2|10037.2|10032.2|10037.6|10032.6|10037.2|10032.2|9
1724818800000|2024-08-28 04:20:00|10036.9|10031.9|10037.3|10032.3|10037.3|10032.3|10036.7|10031.7|0
1724819100000|2024-08-28 04:25:00|10037.7|10032.7|10038.3|10033.3|10038.3|10033.3|10037.7|10032.7|3
1724819400000|2024-08-28 04:30:00|10038.2|10033.2|10039|10034|10039.3|10034.3|10037.7|10032.7|11
1724819700000|2024-08-28 04:35:00|10039.3|10034.3|10041|10036|10041|10036|10039|10034|23
1724820000000|2024-08-28 04:40:00|10040.9|10035.9|10041|10036|10041.3|10036.3|10039.7|10034.7|19
1724820300000|2024-08-28 04:45:00|10041.3|10036.3|10042|10037|10042.3|10037.3|10041|10036|10
1724820600000|2024-08-28 04:50:00|10042.3|10037.3|10042.3|10037.3|10042.7|10037.7|10041.7|10036.7|2
1724820900000|2024-08-28 04:55:00|10042|10037|10041.7|10036.7|10042.3|10037.3|10041.2|10036.2|24
1724821200000|2024-08-28 05:00:00|10041.4|10036.4|10041|10036|10041.7|10036.7|10040.7|10035.7|9
1724821500000|2024-08-28 05:05:00|10040.7|10035.7|10045|10040|10045.3|10040.3|10040.7|10035.7|21
1724821800000|2024-08-28 05:10:00|10044.7|10039.7|10044.5|10039.5|10044.8|10039.8|10044.2|10039.2|8
1724822100000|2024-08-28 05:15:00|10044.3|10039.3|10048|10043|10049.7|10044.7|10044.2|10039.2|67
1724822400000|2024-08-28 05:20:00|10048.3|10043.3|10049.7|10044.7|10051.3|10046.3|10048|10043|71
1724822700000|2024-08-28 05:25:00|10049.3|10044.3|10052.2|10047.2|10052.5|10047.5|10048.7|10043.7|17
1724823000000|2024-08-28 05:30:00|10052.4|10047.4|10054.5|10049.5|10055|10050|10052.4|10047.4|58
1724823300000|2024-08-28 05:35:00|10054.8|10049.8|10051.5|10046.5|10055.8|10050.8|10050.8|10045.8|48
1724823600000|2024-08-28 05:40:00|10051.2|10046.2|10052.5|10047.5|10053.4|10048.4|10051.2|10046.2|32
1724823900000|2024-08-28 05:45:00|10052.7|10047.7|10052.5|10047.5|10054.2|10049.2|10052.4|10047.4|12
1724824200000|2024-08-28 05:50:00|10052.4|10047.4|10053.8|10048.8|10053.8|10048.8|10051.9|10046.9|21
1724824500000|2024-08-28 05:55:00|10054|10049|10052.9|10047.9|10056|10051|10052.7|10047.7|121
1724824800000|2024-08-28 06:00:00|10053.2|10048.2|10054.4|10049.4|10054.6|10049.6|10051.7|10046.7|85
1724825100000|2024-08-28 06:05:00|10054.6|10049.6|10055|10050|10056.1|10051.1|10054.3|10049.3|41
1724825400000|2024-08-28 06:10:00|10054.9|10049.9|10059.9|10054.9|10060.2|10055.2|10053.7|10048.7|67
1724825700000|2024-08-28 06:15:00|10059.7|10054.7|10058|10053|10060.5|10055.5|10057.4|10052.4|45
1724826000000|2024-08-28 06:20:00|10058.1|10053.1|10057.9|10052.9|10058.5|10053.5|10056.5|10051.5|11
1724826300000|2024-08-28 06:25:00|10058.7|10053.7|10057.2|10052.2|10058.8|10053.8|10057|10052|35
1724826600000|2024-08-28 06:30:00|10057.5|10052.5|10054.1|10049.1|10057.5|10052.5|10054|10049|45
1724826900000|2024-08-28 06:35:00|10054|10049|10052.8|10047.8|10054.8|10049.8|10052.5|10047.5|36
1724827200000|2024-08-28 06:40:00|10053|10048|10051|10046|10053.2|10048.2|10050.7|10045.7|14
1724827500000|2024-08-28 06:45:00|10051.1|10046.1|10052.6|10047.6|10053.5|10048.5|10050.7|10045.7|18
1724827800000|2024-08-28 06:50:00|10053|10048|10051.2|10046.2|10053.3|10048.3|10050.2|10045.2|14
1724828100000|2024-08-28 06:55:00|10050.9|10045.9|10051.8|10046.8|10053.8|10048.8|10050.7|10045.7|23
1724828400000|2024-08-28 07:00:00|10052|10047|10048.5|10043.5|10052|10047|10048.2|10043.2|49
1724828700000|2024-08-28 07:05:00|10048.4|10043.4|10045.7|10040.7|10048.7|10043.7|10045|10040|40
1724829000000|2024-08-28 07:10:00|10046|10041|10046.4|10041.4|10047.6|10042.6|10044.9|10039.9|40
1724829300000|2024-08-28 07:15:00|10046.7|10041.7|10044.6|10039.6|10046.7|10041.7|10044.6|10039.6|14
1724829600000|2024-08-28 07:20:00|10044.7|10039.7|10044.4|10039.4|10044.9|10039.9|10042.9|10037.9|32
1724829900000|2024-08-28 07:25:00|10044.2|10039.2|10043.7|10038.7|10044.7|10039.7|10043|10038|5
1724830200000|2024-08-28 07:30:00|10043.8|10038.8|10045.4|10040.4|10045.7|10040.7|10042.7|10037.7|123
1724830500000|2024-08-28 07:35:00|10045.2|10040.2|10046.9|10041.9|10047.9|10042.9|10045|10040|109
1724830800000|2024-08-28 07:40:00|10047.1|10042.1|10046.2|10041.2|10048.7|10043.7|10046.2|10041.2|16
1724831100000|2024-08-28 07:45:00|10046.4|10041.4|10048.1|10043.1|10048.9|10043.9|10044.9|10039.9|16
1724831400000|2024-08-28 07:50:00|10047.5|10042.5|10046.7|10041.7|10048.4|10043.4|10046.1|10041.1|18
1724831700000|2024-08-28 07:55:00|10047|10042|10046.2|10041.2|10047|10042|10044|10039|42
1724832000000|2024-08-28 08:00:00|10046.1|10041.1|10048|10043|10048.5|10043.5|10044.9|10039.9|33
1724832300000|2024-08-28 08:05:00|10048.2|10043.2|10045.7|10040.7|10048.2|10043.2|10045.4|10040.4|63
1724832600000|2024-08-28 08:10:00|10045.5|10040.5|10043.2|10038.2|10045.5|10040.5|10042.5|10037.5|37
1724832900000|2024-08-28 08:15:00|10043|10038|10043.3|10038.3|10043.3|10038.3|10042.4|10037.4|29
1724833200000|2024-08-28 08:20:00|10043.1|10038.1|10049.3|10044.3|10049.5|10044.5|10043|10038|41
1724833500000|2024-08-28 08:25:00|10049.5|10044.5|10053.8|10048.8|10053.8|10048.8|10049.2|10044.2|113
1724833800000|2024-08-28 08:30:00|10053.4|10048.4|10049.1|10044.1|10053.4|10048.4|10048.9|10043.9|33
1724834100000|2024-08-28 08:35:00|10049.2|10044.2|10050.2|10045.2|10050.5|10045.5|10047.5|10042.5|68
1724834400000|2024-08-28 08:40:00|10050.5|10045.5|10053.4|10048.4|10053.4|10048.4|10049.6|10044.6|17
1724834700000|2024-08-28 08:45:00|10053.5|10048.5|10051.7|10046.7|10053.8|10048.8|10051.4|10046.4|14
1724835000000|2024-08-28 08:50:00|10051.9|10046.9|10054.4|10049.4|10054.8|10049.8|10051.2|10046.2|12
1724835300000|2024-08-28 08:55:00|10054.5|10049.5|10052.6|10047.6|10054.7|10049.7|10052.4|10047.4|58
1724835600000|2024-08-28 09:00:00|10052.7|10047.7|10054.4|10049.4|10055|10050|10051.6|10046.6|27
1724835900000|2024-08-28 09:05:00|10054.2|10049.2|10050.9|10045.9|10054.7|10049.7|10050.1|10045.1|21
1724836200000|2024-08-28 09:10:00|10050.7|10045.7|10050.9|10045.9|10051.8|10046.8|10049.6|10044.6|19
1724836500000|2024-08-28 09:15:00|10050.5|10045.5|10048.9|10043.9|10050.5|10045.5|10047.5|10042.5|36
1724836800000|2024-08-28 09:20:00|10049|10044|10049.9|10044.9|10051.4|10046.4|10049|10044|23
1724837100000|2024-08-28 09:25:00|10049.7|10044.7|10048.3|10043.3|10049.7|10044.7|10046.9|10041.9|29
1724837400000|2024-08-28 09:30:00|10048.5|10043.5|10049.3|10044.3|10050|10045|10048.3|10043.3|13
1724837700000|2024-08-28 09:35:00|10049.5|10044.5|10048.9|10043.9|10050.5|10045.5|10047.9|10042.9|7
1724838000000|2024-08-28 09:40:00|10049|10044|10052.2|10047.2|10053.2|10048.2|10048.9|10043.9|11
1724838300000|2024-08-28 09:45:00|10052.3|10047.3|10053.9|10048.9|10054.2|10049.2|10052|10047|27
1724838600000|2024-08-28 09:50:00|10054|10049|10056.1|10051.1|10057|10052|10054|10049|53
1724838900000|2024-08-28 09:55:00|10056.2|10051.2|10055.6|10050.6|10056.5|10051.5|10055.4|10050.4|14
1724839200000|2024-08-28 10:00:00|10055.4|10050.4|10056.7|10051.7|10057|10052|10054.5|10049.5|46
1724839500000|2024-08-28 10:05:00|10056.2|10051.2|10060.4|10055.4|10060.7|10055.7|10056.2|10051.2|24
1724839800000|2024-08-28 10:10:00|10060.1|10055.1|10061.6|10056.6|10062.7|10057.7|10060|10055|34
1724840100000|2024-08-28 10:15:00|10061.7|10056.7|10062.9|10057.9|10064.2|10059.2|10061.7|10056.7|35
1724840400000|2024-08-28 10:20:00|10063|10058|10063.4|10058.4|10063.9|10058.9|10062.4|10057.4|9
1724840700000|2024-08-28 10:25:00|10063.2|10058.2|10062.2|10057.2|10064.1|10059.1|10061.4|10056.4|30
1724841000000|2024-08-28 10:30:00|10062.3|10057.3|10060.6|10055.6|10062.9|10057.9|10060.3|10055.3|20
1724841300000|2024-08-28 10:35:00|10060.7|10055.7|10063.2|10058.2|10064.1|10059.1|10060.7|10055.7|21
1724841600000|2024-08-28 10:40:00|10063|10058|10063.9|10058.9|10064.1|10059.1|10061|10056|19
1724841900000|2024-08-28 10:45:00|10063.7|10058.7|10064.4|10059.4|10065.7|10060.7|10062.6|10057.6|67
1724842200000|2024-08-28 10:50:00|10064.2|10059.2|10064.6|10059.6|10065.7|10060.7|10064.1|10059.1|96
1724842500000|2024-08-28 10:55:00|10064.4|10059.4|10063.9|10058.9|10064.9|10059.9|10063.4|10058.4|44
1724842800000|2024-08-28 11:00:00|10063.8|10058.8|10064.2|10059.2|10064.5|10059.5|10063.4|10058.4|11
1724843100000|2024-08-28 11:05:00|10064.1|10059.1|10061.8|10056.8|10064.5|10059.5|10061.8|10056.8|16
1724843400000|2024-08-28 11:10:00|10061.6|10056.6|10059.9|10054.9|10061.6|10056.6|10059.6|10054.6|35
1724843700000|2024-08-28 11:15:00|10059.8|10054.8|10060.9|10055.9|10060.9|10055.9|10058.9|10053.9|14
1724844000000|2024-08-28 11:20:00|10060.8|10055.8|10062.5|10057.5|10063.1|10058.1|10060.4|10055.4|19
1724844300000|2024-08-28 11:25:00|10062.2|10057.2|10064.2|10059.2|10065.4|10060.4|10062|10057|48
1724844600000|2024-08-28 11:30:00|10064.4|10059.4|10062.1|10057.1|10064.4|10059.4|10061.9|10056.9|13
1724844900000|2024-08-28 11:35:00|10062.4|10057.4|10060.1|10055.1|10062.4|10057.4|10059.9|10054.9|19
1724845200000|2024-08-28 11:40:00|10060.4|10055.4|10060.7|10055.7|10061|10056|10060.1|10055.1|14
1724845500000|2024-08-28 11:45:00|10060.8|10055.8|10061.5|10056.5|10063.5|10058.5|10060.8|10055.8|30
1724845800000|2024-08-28 11:50:00|10061.9|10056.9|10064.2|10059.2|10064.6|10059.6|10060|10055|32
1724846100000|2024-08-28 11:55:00|10064.1|10059.1|10067.6|10062.6|10069.3|10064.3|10063.4|10058.4|28
1724846400000|2024-08-28 12:00:00|10067.1|10062.1|10068.6|10063.6|10068.7|10063.7|10065.9|10060.9|48
1724846700000|2024-08-28 12:05:00|10069|10064|10070.2|10065.2|10070.4|10065.4|10068.2|10063.2|31
1724847000000|2024-08-28 12:10:00|10070.1|10065.1|10071.4|10066.4|10073.1|10068.1|10069.4|10064.4|30
1724847300000|2024-08-28 12:15:00|10071.6|10066.6|10073.8|10068.8|10074|10069|10071.1|10066.1|75
1724847600000|2024-08-28 12:20:00|10074|10069|10074.9|10069.9|10076.6|10071.6|10073.1|10068.1|196
1724847900000|2024-08-28 12:25:00|10075|10070|10076.9|10071.9|10076.9|10071.9|10073.7|10068.7|44
1724848200000|2024-08-28 12:30:00|10076.6|10071.6|10077.9|10072.9|10080.9|10075.9|10076.6|10071.6|385
1724848500000|2024-08-28 12:35:00|10078.1|10073.1|10079.9|10074.9|10081.1|10076.1|10077.9|10072.9|65
1724848800000|2024-08-28 12:40:00|10079.5|10074.5|10079.8|10074.8|10080.4|10075.4|10078.3|10073.3|91
1724849100000|2024-08-28 12:45:00|10079.5|10074.5|10075.1|10070.1|10079.5|10074.5|10075.1|10070.1|111
1724849400000|2024-08-28 12:50:00|10075.2|10070.2|10077.7|10072.7|10077.7|10072.7|10074.1|10069.1|111
1724849700000|2024-08-28 12:55:00|10077.4|10072.4|10075.6|10070.6|10077.6|10072.6|10075.1|10070.1|29
1724850000000|2024-08-28 13:00:00|10075.8|10070.8|10074.2|10069.2|10076.8|10071.8|10073.9|10068.9|38
1724850300000|2024-08-28 13:05:00|10074.4|10069.4|10077.4|10072.4|10077.6|10072.6|10073.8|10068.8|95
1724850600000|2024-08-28 13:10:00|10077.6|10072.6|10072.3|10067.3|10077.9|10072.9|10072.3|10067.3|35
1724850900000|2024-08-28 13:15:00|10072.4|10067.4|10074.6|10069.6|10074.9|10069.9|10071.3|10066.3|40
1724851200000|2024-08-28 13:20:00|10074.9|10069.9|10077.8|10072.8|10078.9|10073.9|10074.1|10069.1|66
1724851500000|2024-08-28 13:25:00|10077.6|10072.6|10073.9|10068.9|10077.6|10072.6|10073.8|10068.8|31
1724851800000|2024-08-28 13:30:00|10074.1|10069.1|10079|10074|10079.6|10074.6|10073.8|10068.8|72
1724852100000|2024-08-28 13:35:00|10079.4|10074.4|10074|10069|10079.8|10074.8|10072.3|10067.3|98
1724852400000|2024-08-28 13:40:00|10074.1|10069.1|10076.8|10071.8|10079.5|10074.5|10074.1|10069.1|166
1724852700000|2024-08-28 13:45:00|10076.6|10071.6|10076|10071|10078.1|10073.1|10075.7|10070.7|56
1724853000000|2024-08-28 13:50:00|10076.2|10071.2|10077.8|10072.8|10078.3|10073.3|10073.6|10068.6|66
1724853300000|2024-08-28 13:55:00|10077.7|10072.7|10079|10074|10079.7|10074.7|10076.9|10071.9|67
1724853600000|2024-08-28 14:00:00|10078.9|10073.9|10073.7|10068.7|10079.1|10074.1|10073.7|10068.7|90
1724853900000|2024-08-28 14:05:00|10073.5|10068.5|10071.4|10066.4|10073.5|10068.5|10069.2|10064.2|70
1724854200000|2024-08-28 14:10:00|10072.2|10067.2|10072.4|10067.4|10073|10068|10070.3|10065.3|81
1724854500000|2024-08-28 14:15:00|10072.6|10067.6|10066.2|10061.2|10073.8|10068.8|10066.2|10061.2|137
1724854800000|2024-08-28 14:20:00|10066.3|10061.3|10067.7|10062.7|10068.1|10063.1|10063.7|10058.7|156
1724855100000|2024-08-28 14:25:00|10067.8|10062.8|10069.2|10064.2|10070.2|10065.2|10067.3|10062.3|68
1724855400000|2024-08-28 14:30:00|10069|10064|10063.5|10058.5|10069|10064|10062.7|10057.7|65
1724855700000|2024-08-28 14:35:00|10063.3|10058.3|10063.9|10058.9|10063.9|10058.9|10061.2|10056.2|73
1724856000000|2024-08-28 14:40:00|10064.1|10059.1|10062.2|10057.2|10064.3|10059.3|10061.3|10056.3|63
1724856300000|2024-08-28 14:45:00|10062.3|10057.3|10055.7|10050.7|10062.9|10057.9|10054.9|10049.9|222
1724856600000|2024-08-28 14:50:00|10055.5|10050.5|10060.3|10055.3|10061.4|10056.4|10054.5|10049.5|140
1724856900000|2024-08-28 14:55:00|10060.4|10055.4|10060|10055|10064.2|10059.2|10058.2|10053.2|86
1724857200000|2024-08-28 15:00:00|10059.9|10054.9|10065.6|10060.6|10067.8|10062.8|10059.9|10054.9|130
1724857500000|2024-08-28 15:05:00|10065.8|10060.8|10064.2|10059.2|10067.1|10062.1|10062.8|10057.8|48
1724857800000|2024-08-28 15:10:00|10064|10059|10062.3|10057.3|10064|10059|10061.5|10056.5|51
1724858100000|2024-08-28 15:15:00|10062.4|10057.4|10061.6|10056.6|10062.4|10057.4|10059.8|10054.8|104
1724858400000|2024-08-28 15:20:00|10061.8|10056.8|10061.2|10056.2|10062.7|10057.7|10059.9|10054.9|73
1724858700000|2024-08-28 15:25:00|10061|10056|10063.5|10058.5|10066.2|10061.2|10061|10056|61
1724859000000|2024-08-28 15:30:00|10063.7|10058.7|10063.1|10058.1|10064|10059|10061.9|10056.9|42
1724859300000|2024-08-28 15:35:00|10063.3|10058.3|10061.3|10056.3|10063.3|10058.3|10060.2|10055.2|29
1724859600000|2024-08-28 15:40:00|10061.1|10056.1|10062.8|10057.8|10062.8|10057.8|10060.5|10055.5|29
1724859900000|2024-08-28 15:45:00|10062.6|10057.6|10062.9|10057.9|10063.2|10058.2|10061.4|10056.4|22
1724860200000|2024-08-28 15:50:00|10063|10058|10063.4|10058.4|10064.3|10059.3|10062.4|10057.4|27
1724860500000|2024-08-28 15:55:00|10063.5|10058.5|10063.9|10058.9|10064.1|10059.1|10062.7|10057.7|43
1724860800000|2024-08-28 16:00:00|10064.1|10059.1|10069.5|10064.5|10069.8|10064.8|10064.1|10059.1|74
1724861100000|2024-08-28 16:05:00|10069.6|10064.6|10071.3|10066.3|10071.7|10066.7|10069.5|10064.5|32
1724861400000|2024-08-28 16:10:00|10071.5|10066.5|10073|10068|10073.3|10068.3|10071.5|10066.5|32
1724861700000|2024-08-28 16:15:00|10073.1|10068.1|10074.5|10069.5|10076.3|10071.3|10072.8|10067.8|30
1724862000000|2024-08-28 16:20:00|10074.4|10069.4|10078|10073|10078.3|10073.3|10074.4|10069.4|41
1724862300000|2024-08-28 16:25:00|10078.1|10073.1|10076.5|10071.5|10078.1|10073.1|10076.3|10071.3|32
1724862600000|2024-08-28 16:30:00|10076.7|10071.7|10075.8|10070.8|10076.8|10071.8|10075.4|10070.4|64
1724862900000|2024-08-28 16:35:00|10075.7|10070.7|10076.3|10071.3|10076.7|10071.7|10074.9|10069.9|11
1724863200000|2024-08-28 16:40:00|10076.5|10071.5|10075.7|10070.7|10076.8|10071.8|10075.4|10070.4|6
1724863500000|2024-08-28 16:45:00|10075.5|10070.5|10074.2|10069.2|10075.7|10070.7|10073.8|10068.8|38
1724863800000|2024-08-28 16:50:00|10073.9|10068.9|10074.7|10069.7|10075.3|10070.3|10073.2|10068.2|29
1724864100000|2024-08-28 16:55:00|10074.8|10069.8|10075.7|10070.7|10076|10071|10073.9|10068.9|15
1724864400000|2024-08-28 17:00:00|10076|10071|10075.2|10070.2|10076|10071|10073.5|10068.5|48
1724864700000|2024-08-28 17:05:00|10074.7|10069.7|10074.6|10069.6|10076.2|10071.2|10074.1|10069.1|7
1724865000000|2024-08-28 17:10:00|10074.8|10069.8|10079|10074|10079.1|10074.1|10074.8|10069.8|41
1724865300000|2024-08-28 17:15:00|10079.3|10074.3|10077.2|10072.2|10080|10075|10077.2|10072.2|16
1724865600000|2024-08-28 17:20:00|10077.3|10072.3|10077.5|10072.5|10078.1|10073.1|10077.2|10072.2|18
1724865900000|2024-08-28 17:25:00|10077.4|10072.4|10077.6|10072.6|10077.8|10072.8|10077.2|10072.2|43
1724866200000|2024-08-28 17:30:00|10077.8|10072.8|10078.3|10073.3|10078.7|10073.7|10077.7|10072.7|15
1724866500000|2024-08-28 17:35:00|10078.4|10073.4|10081.3|10076.3|10081.3|10076.3|10078.4|10073.4|19
1724866800000|2024-08-28 17:40:00|10081.2|10076.2|10081.3|10076.3|10081.9|10076.9|10080.7|10075.7|13
1724867100000|2024-08-28 17:45:00|10081.1|10076.1|10080|10075|10081.3|10076.3|10079.4|10074.4|15
1724867400000|2024-08-28 17:50:00|10080.1|10075.1|10079.4|10074.4|10081|10076|10079.4|10074.4|10
1724867700000|2024-08-28 17:55:00|10079.5|10074.5|10081.1|10076.1|10081.9|10076.9|10078.4|10073.4|30
1724868000000|2024-08-28 18:00:00|10081.3|10076.3|10079.4|10074.4|10081.9|10076.9|10078.8|10073.8|20
1724868300000|2024-08-28 18:05:00|10079.7|10074.7|10078.7|10073.7|10079.7|10074.7|10078.4|10073.4|20
1724868600000|2024-08-28 18:10:00|10078.8|10073.8|10078.9|10073.9|10079.1|10074.1|10077.3|10072.3|4
1724868900000|2024-08-28 18:15:00|10079.3|10074.3|10079.1|10074.1|10079.6|10074.6|10078.4|10073.4|6
1724869200000|2024-08-28 18:20:00|10079.3|10074.3|10077.7|10072.7|10080.5|10075.5|10077.4|10072.4|8
1724869500000|2024-08-28 18:25:00|10077.2|10072.2|10078.3|10073.3|10078.7|10073.7|10077.2|10072.2|6
1724869800000|2024-08-28 18:30:00|10078.5|10073.5|10079.5|10074.5|10080|10075|10078.2|10073.2|39
1724870100000|2024-08-28 18:35:00|10079.2|10074.2|10078.7|10073.7|10079.5|10074.5|10078.7|10073.7|13
1724870400000|2024-08-28 18:40:00|10078.6|10073.6|10079.5|10074.5|10079.5|10074.5|10077.4|10072.4|14
1724870700000|2024-08-28 18:45:00|10079.8|10074.8|10078.8|10073.8|10079.8|10074.8|10078.4|10073.4|22
1724871000000|2024-08-28 18:50:00|10079|10074|10075.9|10070.9|10079|10074|10075.7|10070.7|43
1724871300000|2024-08-28 18:55:00|10075.8|10070.8|10074.3|10069.3|10076|10071|10074.3|10069.3|209
1724871600000|2024-08-28 19:00:00|10074.4|10069.4|10073.6|10068.6|10074.5|10069.5|10073.3|10068.3|62
1724871900000|2024-08-28 19:05:00|10073.7|10068.7|10074.7|10069.7|10075.4|10070.4|10073.7|10068.7|100
1724872200000|2024-08-28 19:10:00|10074.8|10069.8|10075.7|10070.7|10076.2|10071.2|10074.8|10069.8|35
1724872500000|2024-08-28 19:15:00|10075.9|10070.9|10073.9|10068.9|10075.9|10070.9|10073.9|10068.9|31
1724872800000|2024-08-28 19:20:00|10074.1|10069.1|10074.5|10069.5|10074.5|10069.5|10073.9|10068.9|5
1724873100000|2024-08-28 19:25:00|10074.4|10069.4|10073.6|10068.6|10074.8|10069.8|10073.6|10068.6|31
1724873400000|2024-08-28 19:30:00|10073.7|10068.7|10074.9|10069.9|10075.2|10070.2|10073.4|10068.4|26
1724873700000|2024-08-28 19:35:00|10075.2|10070.2|10075.5|10070.5|10075.5|10070.5|10074.9|10069.9|18
1724874000000|2024-08-28 19:40:00|||||||||7
1724874300000|2024-08-28 19:45:00|10075.8|10070.8|10076.4|10071.4|10077|10072|10075.5|10070.5|12
1724874600000|2024-08-28 19:50:00|10076.5|10071.5|10075.4|10070.4|10076.7|10071.7|10075.4|10070.4|17
1724874900000|2024-08-28 19:55:00|10075.6|10070.6|10076.5|10071.5|10076.5|10071.5|10075.6|10070.6|273
1724875200000|2024-08-28 20:00:00|10076.3|10071.3|10075.9|10070.9|10077.2|10072.2|10075.9|10070.9|39
1724875500000|2024-08-28 20:05:00|10075.7|10070.7|10076.2|10071.2|10076.2|10071.2|10075.7|10070.7|19
1724875800000|2024-08-28 20:10:00|10076.1|10071.1|10075.6|10070.6|10076.2|10071.2|10075.4|10070.4|9
1724876100000|2024-08-28 20:15:00|10075.7|10070.7|10075.9|10070.9|10075.9|10070.9|10075.6|10070.6|24
1724876400000|2024-08-28 20:20:00|10076|10071|10073.1|10068.1|10076.3|10071.3|10072.8|10067.8|36
1724876700000|2024-08-28 20:25:00|10073.2|10068.2|10073.6|10068.6|10074.5|10069.5|10071.9|10066.9|15
1724877000000|2024-08-28 20:30:00|10073.7|10068.7|10072.9|10067.9|10073.9|10068.9|10072.8|10067.8|3
1724877300000|2024-08-28 20:35:00|10073.1|10068.1|10072.4|10067.4|10073.1|10068.1|10072.1|10067.1|0
1724877600000|2024-08-28 20:40:00|10072.5|10067.5|10072.2|10067.2|10072.5|10067.5|10072.1|10067.1|1
1724877900000|2024-08-28 20:45:00|10072.1|10067.1|10072|10067|10072.1|10067.1|10071.4|10066.4|12
1724878200000|2024-08-28 20:50:00|10071.9|10066.9|10071.7|10066.7|10072|10067|10071.4|10066.4|6
1724878500000|2024-08-28 20:55:00|10071.9|10066.9|10071.2|10066.2|10072.3|10067.3|10071.2|10066.2|1
1724889600000|2024-08-29 00:00:00|10069.5|10064.5|10066.2|10061.2|10069.9|10064.9|10065.8|10060.8|105
1724889900000|2024-08-29 00:05:00|10066.1|10061.1|10065|10060|10067.2|10062.2|10064.6|10059.6|21
1724890200000|2024-08-29 00:10:00|10065.3|10060.3|10065.7|10060.7|10066.9|10061.9|10065.2|10060.2|1
1724890500000|2024-08-29 00:15:00|10065.6|10060.6|10065.1|10060.1|10065.7|10060.7|10063.8|10058.8|38
1724890800000|2024-08-29 00:20:00|10064.9|10059.9|10063.6|10058.6|10065.2|10060.2|10063.3|10058.3|13
1724891100000|2024-08-29 00:25:00|10063.7|10058.7|10063.4|10058.4|10063.9|10058.9|10063.3|10058.3|14
1724891400000|2024-08-29 00:30:00|10063.3|10058.3|10064.2|10059.2|10064.2|10059.2|10062.3|10057.3|7
1724891700000|2024-08-29 00:35:00|10064.4|10059.4|10066.1|10061.1|10066.2|10061.2|10064.4|10059.4|13
1724892000000|2024-08-29 00:40:00|10066.2|10061.2|10064.9|10059.9|10066.2|10061.2|10064.3|10059.3|12
1724892300000|2024-08-29 00:45:00|10065|10060|10065.2|10060.2|10066.2|10061.2|10064.8|10059.8|14
1724892600000|2024-08-29 00:50:00|10065.1|10060.1|10064.1|10059.1|10065.2|10060.2|10064.1|10059.1|12
1724892900000|2024-08-29 00:55:00|10063.7|10058.7|10062.5|10057.5|10063.8|10058.8|10061.8|10056.8|7
1724893200000|2024-08-29 01:00:00|10062.4|10057.4|10061.2|10056.2|10062.4|10057.4|10060.9|10055.9|8
1724893500000|2024-08-29 01:05:00|10061.3|10056.3|10061.2|10056.2|10061.5|10056.5|10061.1|10056.1|14
1724893800000|2024-08-29 01:10:00|10061.3|10056.3|10062.4|10057.4|10062.6|10057.6|10061|10056|20
1724894100000|2024-08-29 01:15:00|10062.6|10057.6|10061.1|10056.1|10062.7|10057.7|10060.9|10055.9|6
1724894400000|2024-08-29 01:20:00|10061|10056|10061.9|10056.9|10061.9|10056.9|10061|10056|4
1724894700000|2024-08-29 01:25:00|10061.8|10056.8|10062.7|10057.7|10062.7|10057.7|10061.6|10056.6|11
1724895000000|2024-08-29 01:30:00|10062.9|10057.9|10065.3|10060.3|10065.6|10060.6|10062.9|10057.9|12
1724895300000|2024-08-29 01:35:00|10065.1|10060.1|10065.2|10060.2|10065.4|10060.4|10065.1|10060.1|0
1724895600000|2024-08-29 01:40:00|10065.4|10060.4|10064.6|10059.6|10065.4|10060.4|10064.6|10059.6|3
1724895900000|2024-08-29 01:45:00|10064.7|10059.7|10065.6|10060.6|10065.8|10060.8|10064.3|10059.3|4
1724896200000|2024-08-29 01:50:00|10065.7|10060.7|10065.9|10060.9|10066|10061|10065.3|10060.3|2
1724896500000|2024-08-29 01:55:00|10065.7|10060.7|10066.2|10061.2|10066.2|10061.2|10065.6|10060.6|6
1724896800000|2024-08-29 02:00:00|10066.4|10061.4|10067.1|10062.1|10067.4|10062.4|10066.4|10061.4|3
1724897100000|2024-08-29 02:05:00|10067.2|10062.2|10068.3|10063.3|10068.3|10063.3|10067.1|10062.1|2
1724897400000|2024-08-29 02:10:00|10068.1|10063.1|10067.6|10062.6|10068.1|10063.1|10067.4|10062.4|2
1724897700000|2024-08-29 02:15:00|10067.5|10062.5|10066.6|10061.6|10067.6|10062.6|10066.1|10061.1|5
1724898000000|2024-08-29 02:20:00|10066.9|10061.9|10065.4|10060.4|10066.9|10061.9|10065|10060|24
1724898300000|2024-08-29 02:25:00|10065.5|10060.5|10064.9|10059.9|10066.3|10061.3|10064.8|10059.8|4
1724898600000|2024-08-29 02:30:00|10064.8|10059.8|10064.6|10059.6|10065.1|10060.1|10064.3|10059.3|7
1724898900000|2024-08-29 02:35:00|10064.3|10059.3|10063.9|10058.9|10064.9|10059.9|10063.8|10058.8|7
1724899200000|2024-08-29 02:40:00|10063.8|10058.8|10063.8|10058.8|10063.9|10058.9|10063.8|10058.8|21
1724899500000|2024-08-29 02:45:00|10063.9|10058.9|10063.8|10058.8|10064.2|10059.2|10063.8|10058.8|24
1724899800000|2024-08-29 02:50:00|10063.9|10058.9|10063.9|10058.9|10064.2|10059.2|10063.8|10058.8|5
1724900100000|2024-08-29 02:55:00|10063.8|10058.8|10064.2|10059.2|10064.2|10059.2|10063.8|10058.8|0
1724900400000|2024-08-29 03:00:00|10064.4|10059.4|10065|10060|10065.3|10060.3|10064.3|10059.3|29
1724900700000|2024-08-29 03:05:00|10064.8|10059.8|10064.8|10059.8|10065.1|10060.1|10064.5|10059.5|16
1724901000000|2024-08-29 03:10:00|10064.6|10059.6|10065.1|10060.1|10065.1|10060.1|10064.3|10059.3|33
1724901300000|2024-08-29 03:15:00|10065.3|10060.3|10064.6|10059.6|10065.3|10060.3|10064.5|10059.5|8
1724901600000|2024-08-29 03:20:00|10064.8|10059.8|10063.7|10058.7|10064.8|10059.8|10063.7|10058.7|9
1724901900000|2024-08-29 03:25:00|10063.8|10058.8|10062.7|10057.7|10063.8|10058.8|10062.7|10057.7|4
1724902200000|2024-08-29 03:30:00|10062.8|10057.8|10063.6|10058.6|10063.6|10058.6|10062.7|10057.7|11
1724902500000|2024-08-29 03:35:00|10063.5|10058.5|10062.9|10057.9|10063.6|10058.6|10062.8|10057.8|23
1724902800000|2024-08-29 03:40:00|10062.8|10057.8|10063.8|10058.8|10063.8|10058.8|10062.8|10057.8|19
1724903100000|2024-08-29 03:45:00|10063.7|10058.7|10063.8|10058.8|10064.1|10059.1|10063.1|10058.1|7
1724903400000|2024-08-29 03:50:00|10063.6|10058.6|10062.9|10057.9|10063.8|10058.8|10062.8|10057.8|12
1724903700000|2024-08-29 03:55:00|10062.8|10057.8|10061.4|10056.4|10062.9|10057.9|10061|10056|13
1724904000000|2024-08-29 04:00:00|10061.5|10056.5|10060.5|10055.5|10061.6|10056.6|10060.3|10055.3|25
1724904300000|2024-08-29 04:05:00|10060.4|10055.4|10060.3|10055.3|10060.6|10055.6|10060.1|10055.1|10
1724904600000|2024-08-29 04:10:00|10060.2|10055.2|10060.6|10055.6|10060.6|10055.6|10060.1|10055.1|3
1724904900000|2024-08-29 04:15:00|10061|10056|10060.7|10055.7|10061.1|10056.1|10060.7|10055.7|5
1724905200000|2024-08-29 04:20:00|10060.8|10055.8|10060.5|10055.5|10060.8|10055.8|10060.2|10055.2|1
1724905500000|2024-08-29 04:25:00|10060.6|10055.6|10061.6|10056.6|10061.6|10056.6|10060.5|10055.5|4
1724905800000|2024-08-29 04:30:00|10061.5|10056.5|10061.2|10056.2|10061.6|10056.6|10061.1|10056.1|9
1724906100000|2024-08-29 04:35:00|10061|10056|10061.1|10056.1|10061.4|10056.4|10061|10056|3
1724906400000|2024-08-29 04:40:00|10061.4|10056.4|10062.6|10057.6|10062.6|10057.6|10061.1|10056.1|2
1724906700000|2024-08-29 04:45:00|10062.8|10057.8|10062.5|10057.5|10062.9|10057.9|10062.3|10057.3|15
1724907000000|2024-08-29 04:50:00|10062.6|10057.6|10062.5|10057.5|10062.8|10057.8|10062.3|10057.3|9
1724907300000|2024-08-29 04:55:00|10062.3|10057.3|10061.7|10056.7|10062.6|10057.6|10061.2|10056.2|13
1724907600000|2024-08-29 05:00:00|10061.8|10056.8|10061.7|10056.7|10062.5|10057.5|10061.4|10056.4|15
1724907900000|2024-08-29 05:05:00|10061.8|10056.8|10062.8|10057.8|10063.8|10058.8|10061.7|10056.7|18
1724908200000|2024-08-29 05:10:00|10063.1|10058.1|10063.8|10058.8|10064.9|10059.9|10063|10058|6
1724908500000|2024-08-29 05:15:00|10063.7|10058.7|10062.5|10057.5|10063.8|10058.8|10061.9|10056.9|1
1724908800000|2024-08-29 05:20:00|10062.6|10057.6|10061.9|10056.9|10062.6|10057.6|10061.5|10056.5|2
1724909100000|2024-08-29 05:25:00|10062.1|10057.1|10062.7|10057.7|10063.1|10058.1|10062.1|10057.1|5
1724909400000|2024-08-29 05:30:00|10062.5|10057.5|10061.7|10056.7|10062.5|10057.5|10061.7|10056.7|15
1724909700000|2024-08-29 05:35:00|10061.8|10056.8|10061.1|10056.1|10061.8|10056.8|10061.1|10056.1|4
1724910000000|2024-08-29 05:40:00|10061|10056|10063.2|10058.2|10063.3|10058.3|10060|10055|19
1724910300000|2024-08-29 05:45:00|10063|10058|10061.7|10056.7|10063.1|10058.1|10061.7|10056.7|15
1724910600000|2024-08-29 05:50:00|10061.5|10056.5|10059.4|10054.4|10061.5|10056.5|10059.3|10054.3|29
1724910900000|2024-08-29 05:55:00|10059.5|10054.5|10059.6|10054.6|10059.6|10054.6|10057.9|10052.9|73
1724911200000|2024-08-29 06:00:00|10059.7|10054.7|10058|10053|10061.2|10056.2|10057.5|10052.5|28
1724911500000|2024-08-29 06:05:00|10058.1|10053.1|10058.3|10053.3|10058.5|10053.5|10055.2|10050.2|27
1724911800000|2024-08-29 06:10:00|10058.5|10053.5|10058.6|10053.6|10058.9|10053.9|10057.7|10052.7|25
1724912100000|2024-08-29 06:15:00|10058.7|10053.7|10057.3|10052.3|10059.1|10054.1|10057.2|10052.2|14
1724912400000|2024-08-29 06:20:00|10057.5|10052.5|10059.5|10054.5|10060.8|10055.8|10057.5|10052.5|57
1724912700000|2024-08-29 06:25:00|10059.7|10054.7|10060.6|10055.6|10060.6|10055.6|10058.2|10053.2|8
1724913000000|2024-08-29 06:30:00|10061.2|10056.2|10062.3|10057.3|10062.5|10057.5|10060.7|10055.7|31
1724913300000|2024-08-29 06:35:00|10062.4|10057.4|10063.8|10058.8|10063.9|10058.9|10061.1|10056.1|9
1724913600000|2024-08-29 06:40:00|10063.9|10058.9|10061.9|10056.9|10064.1|10059.1|10061.8|10056.8|27
1724913900000|2024-08-29 06:45:00|10062.1|10057.1|10061.9|10056.9|10062.9|10057.9|10061.8|10056.8|30
1724914200000|2024-08-29 06:50:00|10062.1|10057.1|10063.1|10058.1|10063.3|10058.3|10061.3|10056.3|13
1724914500000|2024-08-29 06:55:00|10063.2|10058.2|10063.1|10058.1|10064.8|10059.8|10062.4|10057.4|17
1724914800000|2024-08-29 07:00:00|10063.3|10058.3|10067.4|10062.4|10067.7|10062.7|10062.7|10057.7|73
1724915100000|2024-08-29 07:05:00|10067.7|10062.7|10068.2|10063.2|10069.7|10064.7|10067.6|10062.6|58
1724915400000|2024-08-29 07:10:00|10068.3|10063.3|10070.2|10065.2|10071.7|10066.7|10068.1|10063.1|31
1724915700000|2024-08-29 07:15:00|10070.3|10065.3|10066|10061|10071.3|10066.3|10065.5|10060.5|32
1724916000000|2024-08-29 07:20:00|10065.9|10060.9|10063|10058|10066.7|10061.7|10062.4|10057.4|20
1724916300000|2024-08-29 07:25:00|10063.2|10058.2|10063|10058|10066|10061|10062.9|10057.9|17
1724916600000|2024-08-29 07:30:00|10063.1|10058.1|10066.8|10061.8|10067.1|10062.1|10063|10058|19
1724916900000|2024-08-29 07:35:00|10066.7|10061.7|10065.9|10060.9|10066.8|10061.8|10065.2|10060.2|11
1724917200000|2024-08-29 07:40:00|10066.1|10061.1|10067.6|10062.6|10067.9|10062.9|10065.8|10060.8|36
1724917500000|2024-08-29 07:45:00|10067.4|10062.4|10066.2|10061.2|10067.6|10062.6|10065.2|10060.2|18
1724917800000|2024-08-29 07:50:00|10067|10062|10065.5|10060.5|10067.8|10062.8|10065.4|10060.4|27
1724918100000|2024-08-29 07:55:00|10065.4|10060.4|10064.2|10059.2|10065.5|10060.5|10062.8|10057.8|29
1724918400000|2024-08-29 08:00:00|10064.4|10059.4|10086.1|10081.1|10086.8|10081.8|10064.4|10059.4|319
1724918700000|2024-08-29 08:05:00|10085.9|10080.9|10088.5|10083.5|10088.9|10083.9|10083.1|10078.1|117
1724919000000|2024-08-29 08:10:00|10088.8|10083.8|10092.1|10087.1|10092.7|10087.7|10088.1|10083.1|104
1724919300000|2024-08-29 08:15:00|10092.3|10087.3|10090.1|10085.1|10093.8|10088.8|10088.8|10083.8|65
1724919600000|2024-08-29 08:20:00|10090.3|10085.3|10101.4|10096.4|10101.6|10096.6|10090.3|10085.3|174
1724919900000|2024-08-29 08:25:00|10101.6|10096.6|10096.5|10091.5|10101.6|10096.6|10096.1|10091.1|140
1724920200000|2024-08-29 08:30:00|10096.3|10091.3|10094.3|10089.3|10096.8|10091.8|10093.1|10088.1|69
1724920500000|2024-08-29 08:35:00|10094.5|10089.5|10094.3|10089.3|10097.8|10092.8|10093.3|10088.3|58
1724920800000|2024-08-29 08:40:00|10094.5|10089.5|10096.4|10091.4|10097.5|10092.5|10091.7|10086.7|67
1724921100000|2024-08-29 08:45:00|10096.6|10091.6|10094.7|10089.7|10098|10093|10094.7|10089.7|102
1724921400000|2024-08-29 08:50:00|10094.5|10089.5|10095|10090|10095.9|10090.9|10093.7|10088.7|57
1724921700000|2024-08-29 08:55:00|10094.9|10089.9|10093.7|10088.7|10095.5|10090.5|10093.7|10088.7|46
1724922000000|2024-08-29 09:00:00|10093.6|10088.6|10090.7|10085.7|10094.7|10089.7|10090.4|10085.4|37
1724922300000|2024-08-29 09:05:00|10091|10086|10093.4|10088.4|10093.4|10088.4|10088.7|10083.7|26
1724922600000|2024-08-29 09:10:00|10093.2|10088.2|10088.9|10083.9|10094|10089|10088.9|10083.9|24
1724922900000|2024-08-29 09:15:00|10088.7|10083.7|10089.2|10084.2|10090|10085|10088|10083|35
1724923200000|2024-08-29 09:20:00|10089|10084|10088.8|10083.8|10090.7|10085.7|10088.1|10083.1|6
1724923500000|2024-08-29 09:25:00|10089|10084|10087.9|10082.9|10089.2|10084.2|10086.6|10081.6|20
1724923800000|2024-08-29 09:30:00|10087.6|10082.6|10084.7|10079.7|10087.7|10082.7|10083.4|10078.4|34
1724924100000|2024-08-29 09:35:00|10084.6|10079.6|10083.2|10078.2|10085.2|10080.2|10081.8|10076.8|38
1724924400000|2024-08-29 09:40:00|10083.4|10078.4|10088.6|10083.6|10088.6|10083.6|10083.4|10078.4|20
1724924700000|2024-08-29 09:45:00|10088.4|10083.4|10086.7|10081.7|10088.7|10083.7|10086.6|10081.6|31
1724925000000|2024-08-29 09:50:00|10086.6|10081.6|10084.3|10079.3|10087.2|10082.2|10083.9|10078.9|26
1724925300000|2024-08-29 09:55:00|10084.5|10079.5|10085.4|10080.4|10086.2|10081.2|10083.5|10078.5|16
1724925600000|2024-08-29 10:00:00|10085.2|10080.2|10084.5|10079.5|10085.7|10080.7|10083|10078|23
1724925900000|2024-08-29 10:05:00|10084.3|10079.3|10085.6|10080.6|10085.6|10080.6|10083.1|10078.1|23
1724926200000|2024-08-29 10:10:00|10086.1|10081.1|10087.9|10082.9|10088.4|10083.4|10086|10081|13
1724926500000|2024-08-29 10:15:00|10088|10083|10088|10083|10089.4|10084.4|10087.4|10082.4|29
1724926800000|2024-08-29 10:20:00|10088.1|10083.1|10086|10081|10089.8|10084.8|10085.6|10080.6|18
1724927100000|2024-08-29 10:25:00|10085.9|10080.9|10086.6|10081.6|10086.9|10081.9|10084.3|10079.3|12
1724927400000|2024-08-29 10:30:00|10086.4|10081.4|10086|10081|10087.7|10082.7|10084.9|10079.9|9
1724927700000|2024-08-29 10:35:00|10086.6|10081.6|10085.7|10080.7|10086.9|10081.9|10085.1|10080.1|3
1724928000000|2024-08-29 10:40:00|10085.8|10080.8|10084.1|10079.1|10086.4|10081.4|10083.8|10078.8|7
1724928300000|2024-08-29 10:45:00|10084.2|10079.2|10082.2|10077.2|10085.4|10080.4|10082.2|10077.2|10
1724928600000|2024-08-29 10:50:00|10082.4|10077.4|10081.5|10076.5|10083.2|10078.2|10080.7|10075.7|26
1724928900000|2024-08-29 10:55:00|10081.3|10076.3|10082.9|10077.9|10083.2|10078.2|10081|10076|37
1724929200000|2024-08-29 11:00:00|10082.7|10077.7|10083.2|10078.2|10085.2|10080.2|10082.6|10077.6|13
1724929500000|2024-08-29 11:05:00|10083.4|10078.4|10082|10077|10083.4|10078.4|10081.1|10076.1|23
1724929800000|2024-08-29 11:10:00|10081.8|10076.8|10083.9|10078.9|10085|10080|10081.8|10076.8|35
1724930100000|2024-08-29 11:15:00|10083.7|10078.7|10085.2|10080.2|10085.2|10080.2|10083.4|10078.4|22
1724930400000|2024-08-29 11:20:00|10085|10080|10085.4|10080.4|10086.7|10081.7|10084.9|10079.9|16
1724930700000|2024-08-29 11:25:00|10085.2|10080.2|10084.2|10079.2|10085.7|10080.7|10082.4|10077.4|23
1724931000000|2024-08-29 11:30:00|10084|10079|10087.3|10082.3|10087.8|10082.8|10082.9|10077.9|29
1724931300000|2024-08-29 11:35:00|10087.2|10082.2|10087|10082|10089|10084|10085.4|10080.4|23
1724931600000|2024-08-29 11:40:00|10087.2|10082.2|10085.4|10080.4|10088.7|10083.7|10085.4|10080.4|29
1724931900000|2024-08-29 11:45:00|10085.5|10080.5|10084.9|10079.9|10086.3|10081.3|10084.4|10079.4|23
1724932200000|2024-08-29 11:50:00|10084.7|10079.7|10087.8|10082.8|10087.9|10082.9|10084.1|10079.1|18
1724932500000|2024-08-29 11:55:00|10088.1|10083.1|10085.7|10080.7|10089.2|10084.2|10085.4|10080.4|12
1724932800000|2024-08-29 12:00:00|10085.8|10080.8|10090.5|10085.5|10090.5|10085.5|10085.8|10080.8|50
1724933100000|2024-08-29 12:05:00|10090.6|10085.6|10092.8|10087.8|10092.8|10087.8|10090.5|10085.5|35
1724933400000|2024-08-29 12:10:00|10093.2|10088.2|10089.8|10084.8|10093.2|10088.2|10088.8|10083.8|36
1724933700000|2024-08-29 12:15:00|10089.7|10084.7|10090.9|10085.9|10092.8|10087.8|10089.7|10084.7|18
1724934000000|2024-08-29 12:20:00|10090.4|10085.4|10089.4|10084.4|10091.5|10086.5|10088.9|10083.9|57
1724934300000|2024-08-29 12:25:00|10089.5|10084.5|10094.4|10087.4|10094.4|10088.9|10088.4|10083.4|72
1724934600000|2024-08-29 12:30:00|10094.1|10087.1|10103.5|10098.5|10109.9|10104.9|10092.7|10085.9|393
1724934900000|2024-08-29 12:35:00|10103.4|10098.4|10102.6|10097.6|10104.5|10099.5|10099.1|10094.1|140
1724935200000|2024-08-29 12:40:00|10103|10098|10110.2|10105.2|10112.5|10107.5|10101.2|10096.2|127
1724935500000|2024-08-29 12:45:00|10110|10105|10109.8|10104.8|10111.1|10106.1|10107.4|10102.4|198
1724935800000|2024-08-29 12:50:00|10109.9|10104.9|10105|10100|10111.4|10106.4|10104.7|10099.7|110
1724936100000|2024-08-29 12:55:00|10104.9|10099.9|10105.5|10100.5|10107|10102|10104.4|10099.4|68
1724936400000|2024-08-29 13:00:00|10105.2|10100.2|10106|10101|10108|10103|10105.2|10100.2|109
1724936700000|2024-08-29 13:05:00|10105.9|10100.9|10106.4|10101.4|10108.1|10103.1|10104.3|10099.3|92
1724937000000|2024-08-29 13:10:00|10106.2|10101.2|10103.5|10098.5|10108.4|10103.4|10102.3|10097.3|113
1724937300000|2024-08-29 13:15:00|10103.4|10098.4|10103.2|10098.2|10105.4|10100.4|10101.8|10096.8|35
1724937600000|2024-08-29 13:20:00|10103|10098|10104.2|10099.2|10106.6|10101.6|10102.2|10097.2|72
1724937900000|2024-08-29 13:25:00|10104|10099|10106.5|10101.5|10106.8|10101.8|10103.2|10098.2|26
1724938200000|2024-08-29 13:30:00|10106.8|10101.8|10110.6|10105.6|10110.8|10105.8|10104.7|10099.7|100
1724938500000|2024-08-29 13:35:00|10110.8|10105.8|10112|10107|10114.1|10109.1|10109|10104|177
1724938800000|2024-08-29 13:40:00|10112.2|10107.2|10108.4|10103.4|10114.4|10109.4|10108.4|10103.4|160
1724939100000|2024-08-29 13:45:00|10108.1|10103.1|10107.4|10102.4|10108.6|10103.6|10105.5|10100.5|181
1724939400000|2024-08-29 13:50:00|10107.2|10102.2|10103|10098|10107.3|10102.3|10102.3|10097.3|118
1724939700000|2024-08-29 13:55:00|10102.6|10097.6|10106.6|10101.6|10106.8|10101.8|10102.3|10097.3|156
1724940000000|2024-08-29 14:00:00|10106.8|10101.8|10109.8|10104.8|10110.1|10105.1|10105.2|10100.2|137
1724940300000|2024-08-29 14:05:00|10110.1|10105.1|10109.7|10104.7|10113.1|10108.1|10108|10103|213
1724940600000|2024-08-29 14:10:00|10109.5|10104.5|10109.6|10104.6|10112.5|10107.5|10108|10103|98
1724940900000|2024-08-29 14:15:00|10109.5|10104.5|10118.1|10113.1|10118.3|10113.3|10109.5|10104.5|147
1724941200000|2024-08-29 14:20:00|10118.3|10113.3|10120|10115|10121.8|10116.8|10118|10113|231
1724941500000|2024-08-29 14:25:00|10120.3|10115.3|10119.3|10114.3|10120.3|10115.3|10115.5|10110.5|110
1724941800000|2024-08-29 14:30:00|10119|10114|10125|10120|10125|10120|10119|10114|154
1724942100000|2024-08-29 14:35:00|10124.5|10119.5|10117.5|10112.5|10124.8|10119.8|10117.5|10112.5|130
1724942400000|2024-08-29 14:40:00|10118|10113|10116|10111|10120.8|10115.8|10115.5|10110.5|140
1724942700000|2024-08-29 14:45:00|10116.3|10111.3|10114.5|10109.5|10116.7|10111.7|10113.9|10108.9|47
1724943000000|2024-08-29 14:50:00|10114.4|10109.4|10114.1|10109.1|10114.8|10109.8|10112.9|10107.9|50
1724943300000|2024-08-29 14:55:00|10114.3|10109.3|10114.5|10109.5|10116.5|10111.5|10113.9|10108.9|79
1724943600000|2024-08-29 15:00:00|10114.4|10109.4|10116.2|10111.2|10116.9|10111.9|10112.9|10107.9|50
1724943900000|2024-08-29 15:05:00|10115.9|10110.9|10113.3|10108.3|10115.9|10110.9|10113|10108|25
1724944200000|2024-08-29 15:10:00|10113.2|10108.2|10110.9|10105.9|10113.5|10108.5|10109.9|10104.9|54
1724944500000|2024-08-29 15:15:00|10110.7|10105.7|10109.2|10104.2|10112.2|10107.2|10109.2|10104.2|56
1724944800000|2024-08-29 15:20:00|10108.6|10103.6|10108.3|10103.3|10110.5|10105.5|10107.6|10102.6|107
1724945100000|2024-08-29 15:25:00|10108.5|10103.5|10110.5|10105.5|10110.7|10105.7|10107.9|10102.9|14
1724945400000|2024-08-29 15:30:00|10110.4|10105.4|10106.4|10101.4|10111.3|10106.3|10106.4|10101.4|37
1724945700000|2024-08-29 15:35:00|10106.1|10101.1|10108.4|10103.4|10109.5|10104.5|10105.9|10100.9|53
1724946000000|2024-08-29 15:40:00|10108.5|10103.5|10105.2|10100.2|10108.7|10103.7|10104.9|10099.9|58
1724946300000|2024-08-29 15:45:00|10105.3|10100.3|10104.4|10099.4|10105.3|10100.3|10103.9|10098.9|20
1724946600000|2024-08-29 15:50:00|10104.5|10099.5|10102|10097|10105|10100|10101.4|10096.4|82
1724946900000|2024-08-29 15:55:00|10102.2|10097.2|10097.7|10092.7|10102.3|10097.3|10097.4|10092.4|105
1724947200000|2024-08-29 16:00:00|10097.4|10092.4|10101.5|10096.5|10101.9|10096.9|10096.7|10091.7|70
1724947500000|2024-08-29 16:05:00|10101.6|10096.6|10100.6|10095.6|10102.7|10097.7|10099.9|10094.9|25
1724947800000|2024-08-29 16:10:00|10100.8|10095.8|10099.6|10094.6|10102.2|10097.2|10098.6|10093.6|51
1724948100000|2024-08-29 16:15:00|10099.4|10094.4|10098.8|10093.8|10100.1|10095.1|10098.5|10093.5|17
1724948400000|2024-08-29 16:20:00|10099|10094|10097.2|10092.2|10099.2|10094.2|10096.4|10091.4|16
1724948700000|2024-08-29 16:25:00|10097|10092|10094.4|10089.4|10098|10093|10094.4|10089.4|21
1724949000000|2024-08-29 16:30:00|10094.6|10089.6|10098.2|10093.2|10098.4|10093.4|10094.6|10089.6|50
1724949300000|2024-08-29 16:35:00|10098.1|10093.1|10098|10093|10098.7|10093.7|10096|10091|25
1724949600000|2024-08-29 16:40:00|10098.2|10093.2|10097.7|10092.7|10098.7|10093.7|10097.4|10092.4|122
1724949900000|2024-08-29 16:45:00|10097.9|10092.9|10097.7|10092.7|10098.8|10093.8|10097.5|10092.5|49
1724950200000|2024-08-29 16:50:00|10097.5|10092.5|10100.1|10095.1|10101.9|10096.9|10097.4|10092.4|29
1724950500000|2024-08-29 16:55:00|10099.9|10094.9|10100.4|10095.4|10100.5|10095.5|10099.4|10094.4|71
1724950800000|2024-08-29 17:00:00|10100.5|10095.5|10099.9|10094.9|10101.9|10096.9|10099.7|10094.7|195
1724951100000|2024-08-29 17:05:00|10099.8|10094.8|10097.1|10092.1|10099.9|10094.9|10097.1|10092.1|21
1724951400000|2024-08-29 17:10:00|10097.2|10092.2|10099.6|10094.6|10101.2|10096.2|10097.2|10092.2|20
1724951700000|2024-08-29 17:15:00|10099.9|10094.9|10099.8|10094.8|10100.5|10095.5|10099.6|10094.6|30
1724952000000|2024-08-29 17:20:00|10099.6|10094.6|10098.9|10093.9|10099.9|10094.9|10098.6|10093.6|20
1724952300000|2024-08-29 17:25:00|10098.6|10093.6|10098.3|10093.3|10098.9|10093.9|10096.8|10091.8|28
1724952600000|2024-08-29 17:30:00|10098.1|10093.1|10096.1|10091.1|10098.4|10093.4|10096.1|10091.1|10
1724952900000|2024-08-29 17:35:00|10096.2|10091.2|10097.3|10092.3|10098.1|10093.1|10096.1|10091.1|1
1724953200000|2024-08-29 17:40:00|10097.1|10092.1|10097.5|10092.5|10097.5|10092.5|10096.6|10091.6|15
1724953500000|2024-08-29 17:45:00|10097.6|10092.6|10100.4|10095.4|10100.7|10095.7|10097.6|10092.6|14
1724953800000|2024-08-29 17:50:00|10100.7|10095.7|10100.7|10095.7|10101|10096|10100.1|10095.1|10
1724954100000|2024-08-29 17:55:00|10100.4|10095.4|10097.1|10092.1|10100.4|10095.4|10096.6|10091.6|17
1724954400000|2024-08-29 18:00:00|10097|10092|10098.1|10093.1|10098.6|10093.6|10097|10092|24
1724954700000|2024-08-29 18:05:00|10098.4|10093.4|10098.7|10093.7|10099.4|10094.4|10098.1|10093.1|16
1724955000000|2024-08-29 18:10:00|10098.8|10093.8|10099.6|10094.6|10101.6|10096.6|10098.8|10093.8|6
1724955300000|2024-08-29 18:15:00|10099.7|10094.7|10100.2|10095.2|10100.8|10095.8|10099.6|10094.6|32
1724955600000|2024-08-29 18:20:00|10100.1|10095.1|10099.1|10094.1|10100.5|10095.5|10099|10094|5
1724955900000|2024-08-29 18:25:00|10099.4|10094.4|10099.9|10094.9|10100.9|10095.9|10098.6|10093.6|9
1724956200000|2024-08-29 18:30:00|10100.1|10095.1|10100.1|10095.1|10100.6|10095.6|10098.6|10093.6|49
1724956500000|2024-08-29 18:35:00|10100.3|10095.3|10102|10097|10102.2|10097.2|10099.6|10094.6|31
1724956800000|2024-08-29 18:40:00|10102.3|10097.3|10102.4|10097.4|10103.6|10098.6|10101.7|10096.7|84
1724957100000|2024-08-29 18:45:00|10102.5|10097.5|10103|10098|10104.1|10099.1|10102.1|10097.1|9
1724957400000|2024-08-29 18:50:00|10103.1|10098.1|10102.9|10097.9|10104.2|10099.2|10102.9|10097.9|38
1724957700000|2024-08-29 18:55:00|10103.2|10098.2|10100.9|10095.9|10103.2|10098.2|10100.9|10095.9|177
1724958000000|2024-08-29 19:00:00|10101.2|10096.2|10103.4|10098.4|10104.4|10099.4|10100.7|10095.7|24
1724958300000|2024-08-29 19:05:00|10103.5|10098.5|10102.4|10097.4|10103.7|10098.7|10102.3|10097.3|20
1724958600000|2024-08-29 19:10:00|10102.3|10097.3|10101.2|10096.2|10102.4|10097.4|10100.9|10095.9|12
1724958900000|2024-08-29 19:15:00|10101.5|10096.5|10100.9|10095.9|10101.5|10096.5|10100.7|10095.7|20
1724959200000|2024-08-29 19:20:00|10100.6|10095.6|10100.7|10095.7|10100.9|10095.9|10100.1|10095.1|3
1724959500000|2024-08-29 19:25:00|10100.5|10095.5|10100.5|10095.5|10100.6|10095.6|10099.9|10094.9|7
1724959800000|2024-08-29 19:30:00|10100.8|10095.8|10101.3|10096.3|10101.3|10096.3|10100.5|10095.5|16
1724960100000|2024-08-29 19:35:00|10101.6|10096.6|10102.8|10097.8|10103|10098|10101.3|10096.3|7
1724960400000|2024-08-29 19:40:00|10103|10098|10103.9|10098.9|10104.2|10099.2|10102.7|10097.7|39
1724960700000|2024-08-29 19:45:00|10103.8|10098.8|10103.5|10098.5|10103.8|10098.8|10103.2|10098.2|52
1724961000000|2024-08-29 19:50:00|10103.3|10098.3|10105|10100|10105|10100|10103.2|10098.2|51
1724961300000|2024-08-29 19:55:00|10104.9|10099.9|10105.4|10100.4|10106.2|10101.2|10104.4|10099.4|65
1724961600000|2024-08-29 20:00:00|10105.3|10100.3|10104.5|10099.5|10105.4|10100.4|10103.9|10098.9|27
1724961900000|2024-08-29 20:05:00|10103.9|10098.9|10103.9|10098.9|10104.2|10099.2|10103.6|10098.6|16
1724962200000|2024-08-29 20:10:00|10104.2|10099.2|10104.1|10099.1|10104.2|10099.2|10103.9|10098.9|8
1724962500000|2024-08-29 20:15:00|10103.9|10098.9|10105.7|10100.7|10105.7|10100.7|10103.9|10098.9|6
1724962800000|2024-08-29 20:20:00|10105.6|10100.6|10104.6|10099.6|10105.7|10100.7|10104.6|10099.6|2
1724963100000|2024-08-29 20:25:00|10104.9|10099.9|10104.4|10099.4|10104.9|10099.9|10103.9|10098.9|2
1724963400000|2024-08-29 20:30:00|10104.7|10099.7|10104.9|10099.9|10105.4|10100.4|10104.6|10099.6|13
1724963700000|2024-08-29 20:35:00|10105.2|10100.2|10103.7|10098.7|10105.2|10100.2|10103.4|10098.4|4
1724964000000|2024-08-29 20:40:00|10103.4|10098.4|10103.9|10098.9|10103.9|10098.9|10103.4|10098.4|2
1724964300000|2024-08-29 20:45:00|10104|10099|10103.6|10098.6|10104|10099|10103.6|10098.6|10
1724964600000|2024-08-29 20:50:00|10103.9|10098.9|10104.4|10099.4|10104.4|10099.4|10103.9|10098.9|13
1724964900000|2024-08-29 20:55:00|10104.1|10099.1|10111.1|10102.1|10111.1|10105.2|10104.1|10099.1|11
1724965200000|2024-08-29 21:00:00|10108.4|10099.4|10108.4|10099.4|10108.4|10099.4|10108.4|10099.4|0
1724976000000|2024-08-30 00:00:00|10102.6|10097.6|10102.1|10097.1|10103.9|10098.9|10101.8|10096.8|36
1724976300000|2024-08-30 00:05:00|10102.4|10097.4|10102.3|10097.3|10102.6|10097.6|10101.3|10096.3|6
1724976600000|2024-08-30 00:10:00|10102.1|10097.1|10101.8|10096.8|10102.7|10097.7|10101.6|10096.6|1
1724976900000|2024-08-30 00:15:00|10101.9|10096.9|10101.9|10096.9|10102.1|10097.1|10101.3|10096.3|2
1724977200000|2024-08-30 00:20:00|10102.2|10097.2|10101.5|10096.5|10102.9|10097.9|10101.3|10096.3|1
1724977500000|2024-08-30 00:25:00|10101.3|10096.3|10101.4|10096.4|10101.6|10096.6|10100|10095|2
1724977800000|2024-08-30 00:30:00|10101.5|10096.5|10101.3|10096.3|10102.1|10097.1|10100.8|10095.8|9
1724978100000|2024-08-30 00:35:00|10101|10096|10100.3|10095.3|10101.1|10096.1|10100.3|10095.3|6
1724978400000|2024-08-30 00:40:00|10100.6|10095.6|10101.5|10096.5|10102.5|10097.5|10100.3|10095.3|4
1724978700000|2024-08-30 00:45:00|10101.3|10096.3|10100.8|10095.8|10101.3|10096.3|10100.8|10095.8|6
1724979000000|2024-08-30 00:50:00|10101.1|10096.1|10099.9|10094.9|10102.4|10097.4|10098.8|10093.8|15
1724979300000|2024-08-30 00:55:00|10099.8|10094.8|10100.6|10095.6|10101.2|10096.2|10099.3|10094.3|2
1724979600000|2024-08-30 01:00:00|10100.9|10095.9|10099.3|10094.3|10101.2|10096.2|10099|10094|2
1724979900000|2024-08-30 01:05:00|10099.4|10094.4|10099.8|10094.8|10100.5|10095.5|10099.3|10094.3|5
1724980200000|2024-08-30 01:10:00|10099.9|10094.9|10103.4|10098.4|10103.4|10098.4|10099.9|10094.9|19
1724980500000|2024-08-30 01:15:00|10103.8|10098.8|10100.8|10095.8|10103.8|10098.8|10100.5|10095.5|5
1724980800000|2024-08-30 01:20:00|10101.1|10096.1|10102.4|10097.4|10102.4|10097.4|10100.8|10095.8|15
1724981100000|2024-08-30 01:25:00|10102.3|10097.3|10101.9|10096.9|10102.4|10097.4|10100.3|10095.3|4
1724981400000|2024-08-30 01:30:00|10102|10097|10103.3|10098.3|10104.4|10099.4|10100.6|10095.6|29
1724981700000|2024-08-30 01:35:00|10103.4|10098.4|10101.8|10096.8|10103.6|10098.6|10101.8|10096.8|10
1724982000000|2024-08-30 01:40:00|10101.5|10096.5|10100.8|10095.8|10101.8|10096.8|10100|10095|4
1724982300000|2024-08-30 01:45:00|10100.9|10095.9|10103.3|10098.3|10103.3|10098.3|10100.6|10095.6|14
1724982600000|2024-08-30 01:50:00|10103.6|10098.6|10103.6|10098.6|10104.3|10099.3|10102.7|10097.7|2
1724982900000|2024-08-30 01:55:00|10103.9|10098.9|10105.8|10100.8|10106.6|10101.6|10103.9|10098.9|16
1724983200000|2024-08-30 02:00:00|10105.9|10100.9|10105.8|10100.8|10107.3|10102.3|10105.8|10100.8|2
1724983500000|2024-08-30 02:05:00|10106.1|10101.1|10105.3|10100.3|10107.1|10102.1|10105.3|10100.3|16
1724983800000|2024-08-30 02:10:00|10105.2|10100.2|10105.9|10100.9|10105.9|10100.9|10104.5|10099.5|4
1724984100000|2024-08-30 02:15:00|10106.3|10101.3|10106|10101|10106.6|10101.6|10106|10101|7
1724984400000|2024-08-30 02:20:00|10105.8|10100.8|10106.8|10101.8|10107.1|10102.1|10105.7|10100.7|50
1724984700000|2024-08-30 02:25:00|10106.9|10101.9|10107.3|10102.3|10108.1|10103.1|10106.8|10101.8|44
1724985000000|2024-08-30 02:30:00|10107.2|10102.2|10105.8|10100.8|10107.6|10102.6|10105.5|10100.5|9
1724985300000|2024-08-30 02:35:00|10105.5|10100.5|10106.1|10101.1|10106.1|10101.1|10105|10100|1
1724985600000|2024-08-30 02:40:00|10106.3|10101.3|10106.5|10101.5|10107.1|10102.1|10106.2|10101.2|4
1724985900000|2024-08-30 02:45:00|10106.8|10101.8|10106.5|10101.5|10107.1|10102.1|10106.5|10101.5|15
1724986200000|2024-08-30 02:50:00|10106.3|10101.3|10106.3|10101.3|10106.6|10101.6|10106.3|10101.3|8
1724986500000|2024-08-30 02:55:00|10106.2|10101.2|10106.3|10101.3|10106.3|10101.3|10106|10101|17
1724986800000|2024-08-30 03:00:00|10106.5|10101.5|10105|10100|10107.3|10102.3|10105|10100|8
1724987100000|2024-08-30 03:05:00|10105.2|10100.2|10105.8|10100.8|10105.8|10100.8|10105|10100|12
1724987400000|2024-08-30 03:10:00|10105.6|10100.6|10105.5|10100.5|10105.6|10100.6|10105.3|10100.3|1
1724987700000|2024-08-30 03:15:00|10105.3|10100.3|10105.5|10100.5|10105.5|10100.5|10105.3|10100.3|3
1724988000000|2024-08-30 03:20:00|10105.8|10100.8|10104.8|10099.8|10105.8|10100.8|10104.5|10099.5|25
1724988300000|2024-08-30 03:25:00|10105|10100|10104.7|10099.7|10105|10100|10104.7|10099.7|7
1724988600000|2024-08-30 03:30:00|10104.5|10099.5|10103.7|10098.7|10104.7|10099.7|10103.5|10098.5|5
1724988900000|2024-08-30 03:35:00|10103.8|10098.8|10104|10099|10104|10099|10103.7|10098.7|3
1724989200000|2024-08-30 03:40:00|10104.1|10099.1|10105.7|10100.7|10106|10101|10104|10099|21
1724989500000|2024-08-30 03:45:00|10105.5|10100.5|10105|10100|10105.5|10100.5|10105|10100|0
1724989800000|2024-08-30 03:50:00|10104.7|10099.7|10103.4|10098.4|10104.7|10099.7|10103.4|10098.4|10
1724990100000|2024-08-30 03:55:00|10103.7|10098.7|10105.1|10100.1|10105.1|10100.1|10103.5|10098.5|14
1724990400000|2024-08-30 04:00:00|10105|10100|10106.4|10101.4|10106.5|10101.5|10105|10100|19
1724990700000|2024-08-30 04:05:00|10106.5|10101.5|10106.7|10101.7|10107|10102|10106.4|10101.4|2
1724991000000|2024-08-30 04:10:00|10106.5|10101.5|10106|10101|10106.7|10101.7|10105.9|10100.9|7
1724991300000|2024-08-30 04:15:00|10106.2|10101.2|10105.5|10100.5|10106.2|10101.2|10104.9|10099.9|22
1724991600000|2024-08-30 04:20:00|10105.4|10100.4|10105.4|10100.4|10105.7|10100.7|10105.4|10100.4|2
1724991900000|2024-08-30 04:25:00|10105.2|10100.2|10103.2|10098.2|10105.2|10100.2|10102.9|10097.9|8
1724992200000|2024-08-30 04:30:00|10103.3|10098.3|10103.9|10098.9|10105.2|10100.2|10103.3|10098.3|25
1724992500000|2024-08-30 04:35:00|10103.7|10098.7|10104.7|10099.7|10105|10100|10103.4|10098.4|6
1724992800000|2024-08-30 04:40:00|10104.8|10099.8|10104.7|10099.7|10105.3|10100.3|10104.7|10099.7|0
1724993100000|2024-08-30 04:45:00|10104.8|10099.8|10105.7|10100.7|10106|10101|10104.8|10099.8|1
1724993400000|2024-08-30 04:50:00|10105.8|10100.8|10106.5|10101.5|10107|10102|10105.7|10100.7|9
1724993700000|2024-08-30 04:55:00|10106.6|10101.6|10105.9|10100.9|10107.2|10102.2|10105.7|10100.7|6
1724994000000|2024-08-30 05:00:00|10106|10101|10105.7|10100.7|10106.3|10101.3|10104.7|10099.7|0
1724994300000|2024-08-30 05:05:00|10105.8|10100.8|10104.7|10099.7|10106|10101|10104.5|10099.5|1
1724994600000|2024-08-30 05:10:00|10104.5|10099.5|10104|10099|10104.7|10099.7|10103.7|10098.7|3
1724994900000|2024-08-30 05:15:00|10104.1|10099.1|10103.5|10098.5|10104.7|10099.7|10103.2|10098.2|0
1724995200000|2024-08-30 05:20:00|10103.3|10098.3|10103.9|10098.9|10104.2|10099.2|10103.2|10098.2|5
1724995500000|2024-08-30 05:25:00|10103.7|10098.7|10104.7|10099.7|10104.7|10099.7|10103.7|10098.7|18
1724995800000|2024-08-30 05:30:00|10104.5|10099.5|10104.4|10099.4|10104.7|10099.7|10103.8|10098.8|8
1724996100000|2024-08-30 05:35:00|10104.2|10099.2|10104.2|10099.2|10104.5|10099.5|10103.9|10098.9|11
1724996400000|2024-08-30 05:40:00|10104|10099|10103.5|10098.5|10104.2|10099.2|10103|10098|8
1724996700000|2024-08-30 05:45:00|10103.6|10098.6|10105.2|10100.2|10105.5|10100.5|10103.6|10098.6|6
1724997000000|2024-08-30 05:50:00|10105.4|10100.4|10104.5|10099.5|10105.5|10100.5|10104.2|10099.2|2
1724997300000|2024-08-30 05:55:00|10104.2|10099.2|10103.7|10098.7|10104.3|10099.3|10103.2|10098.2|15
1724997600000|2024-08-30 06:00:00|10103.8|10098.8|10104.2|10099.2|10104.8|10099.8|10103.2|10098.2|15
1724997900000|2024-08-30 06:05:00|10104|10099|10104.5|10099.5|10105.2|10100.2|10103.7|10098.7|2
1724998200000|2024-08-30 06:10:00|10104.4|10099.4|10103.5|10098.5|10104.8|10099.8|10103|10098|7
1724998500000|2024-08-30 06:15:00|10103.3|10098.3|10104|10099|10104|10099|10102.7|10097.7|5
1724998800000|2024-08-30 06:20:00|10104.1|10099.1|10105.7|10100.7|10106.7|10101.7|10103.7|10098.7|8
1724999100000|2024-08-30 06:25:00|10104.8|10099.8|10105.1|10100.1|10106|10101|10104.2|10099.2|14
1724999400000|2024-08-30 06:30:00|10105.5|10100.5|10105|10100|10105.6|10100.6|10104.7|10099.7|1
1724999700000|2024-08-30 06:35:00|10105.1|10100.1|10105|10100|10105.5|10100.5|10104.7|10099.7|12
1725000000000|2024-08-30 06:40:00|10105.2|10100.2|10105.2|10100.2|10106.3|10101.3|10105.2|10100.2|13
1725000300000|2024-08-30 06:45:00|10104.6|10099.6|10103.3|10098.3|10105.5|10100.5|10101.4|10096.4|31
1725000600000|2024-08-30 06:50:00|10103|10098|10103.5|10098.5|10104.3|10099.3|10103|10098|13
1725000900000|2024-08-30 06:55:00|10103.3|10098.3|10099.5|10094.5|10103.4|10098.4|10099.3|10094.3|36
1725001200000|2024-08-30 07:00:00|10099.6|10094.6|10100.8|10095.8|10101.2|10096.2|10097.8|10092.8|66
1725001500000|2024-08-30 07:05:00|10100.7|10095.7|10103.5|10098.5|10103.5|10098.5|10100.2|10095.2|40
1725001800000|2024-08-30 07:10:00|10103.2|10098.2|10102.7|10097.7|10105.3|10100.3|10102.7|10097.7|23
1725002100000|2024-08-30 07:15:00|10103|10098|10099.7|10094.7|10103.7|10098.7|10099.7|10094.7|29
1725002400000|2024-08-30 07:20:00|10099.8|10094.8|10099|10094|10100.1|10095.1|10098.7|10093.7|9
1725002700000|2024-08-30 07:25:00|10099.4|10094.4|10096.9|10091.9|10100|10095|10096.9|10091.9|22
1725003000000|2024-08-30 07:30:00|10097|10092|10095.7|10090.7|10097.5|10092.5|10094.9|10089.9|18
1725003300000|2024-08-30 07:35:00|10095.6|10090.6|10094.7|10089.7|10098.2|10093.2|10094.7|10089.7|19
1725003600000|2024-08-30 07:40:00|10094.8|10089.8|10096.2|10091.2|10096.2|10091.2|10094.7|10089.7|44
1725003900000|2024-08-30 07:45:00|10096|10091|10096.3|10091.3|10096.7|10091.7|10094.2|10089.2|32
1725004200000|2024-08-30 07:50:00|10096.7|10091.7|10097.4|10092.4|10098.1|10093.1|10095.7|10090.7|14
1725004500000|2024-08-30 07:55:00|10097.5|10092.5|10097.5|10092.5|10099.2|10094.2|10096.9|10091.9|12
1725004800000|2024-08-30 08:00:00|10097.7|10092.7|10094.7|10089.7|10098.9|10093.9|10094.7|10089.7|27
1725005100000|2024-08-30 08:05:00|10094.6|10089.6|10092.7|10087.7|10094.6|10089.6|10092.7|10087.7|21
1725005400000|2024-08-30 08:10:00|10092.5|10087.5|10095.2|10090.2|10095.5|10090.5|10092.2|10087.2|35
1725005700000|2024-08-30 08:15:00|10094.9|10089.9|10095.5|10090.5|10095.8|10090.8|10094.9|10089.9|17
1725006000000|2024-08-30 08:20:00|10095.3|10090.3|10094.3|10089.3|10096.3|10091.3|10093.7|10088.7|17
1725006300000|2024-08-30 08:25:00|10094|10089|10092.5|10087.5|10094.9|10089.9|10092.2|10087.2|6
1725006600000|2024-08-30 08:30:00|10092.4|10087.4|10092.2|10087.2|10092.8|10087.8|10090.8|10085.8|32
1725006900000|2024-08-30 08:35:00|10092.3|10087.3|10094.5|10089.5|10094.6|10089.6|10091.9|10086.9|18
1725007200000|2024-08-30 08:40:00|10094.4|10089.4|10098.7|10093.7|10098.7|10093.7|10094.2|10089.2|25
1725007500000|2024-08-30 08:45:00|10098.9|10093.9|10098.5|10093.5|10099.3|10094.3|10098.4|10093.4|20
1725007800000|2024-08-30 08:50:00|10098.7|10093.7|10099.5|10094.5|10100.1|10095.1|10098.4|10093.4|11
1725008100000|2024-08-30 08:55:00|10099.7|10094.7|10106.2|10101.2|10106.7|10101.7|10099.7|10094.7|68
1725008400000|2024-08-30 09:00:00|10106|10101|10106.5|10101.5|10106.7|10101.7|10104.2|10099.2|32
1725008700000|2024-08-30 09:05:00|10106.4|10101.4|10100.2|10095.2|10106.4|10101.4|10100|10095|13
1724623200000|2024-08-25 22:00:00|10033.7|10028.7|10033.3|10028.3|10052.4|10047.4|10030.6|10025.6|28
1724623500000|2024-08-25 22:05:00|10033|10028|10033.6|10028.6|10035.7|10030.7|10032.8|10027.8|35
1724623800000|2024-08-25 22:10:00|10033.8|10028.8|10035|10030|10035|10030|10032.6|10027.6|0
1724624100000|2024-08-25 22:15:00|10035.1|10030.1|10035.6|10030.6|10036.1|10031.1|10034.9|10029.9|2
1724624400000|2024-08-25 22:20:00|10035.7|10030.7|10036.9|10031.9|10037.3|10032.3|10035.3|10030.3|2
1724624700000|2024-08-25 22:25:00|10037.1|10032.1|10036.9|10031.9|10038.1|10033.1|10036.9|10031.9|17
1724625000000|2024-08-25 22:30:00|10037|10032|10037|10032|10037.4|10032.4|10036.2|10031.2|10
1724625300000|2024-08-25 22:35:00|10036.9|10031.9|10036|10031|10037.5|10032.5|10035.4|10030.4|16
1724625600000|2024-08-25 22:40:00|10036.2|10031.2|10031.9|10026.9|10036.2|10031.2|10031.6|10026.6|20
1724625900000|2024-08-25 22:45:00|10031.7|10026.7|10032.5|10027.5|10033.5|10028.5|10031.5|10026.5|3
1724626200000|2024-08-25 22:50:00|10032.3|10027.3|10032.2|10027.2|10032.9|10027.9|10032.2|10027.2|0
1724626500000|2024-08-25 22:55:00|10032.4|10027.4|10030.8|10025.8|10032.4|10027.4|10030.2|10025.2|5
1724626800000|2024-08-25 23:00:00|10030.7|10025.7|10029.3|10024.3|10032.9|10027.9|10029|10024|5
1724627100000|2024-08-25 23:05:00|10029|10024|10026.7|10021.7|10029.3|10024.3|10026.7|10021.7|40
1724627400000|2024-08-25 23:10:00|10026.9|10021.9|10028.9|10023.9|10028.9|10023.9|10026.7|10021.7|19
1724627700000|2024-08-25 23:15:00|10029.1|10024.1|10028.5|10023.5|10029.3|10024.3|10028.4|10023.4|8
1724628000000|2024-08-25 23:20:00|10028.3|10023.3|10028.7|10023.7|10031|10026|10028.2|10023.2|55
1724628300000|2024-08-25 23:25:00|10028.4|10023.4|10030.8|10025.8|10031.1|10026.1|10028.4|10023.4|23
1724628600000|2024-08-25 23:30:00|10030.7|10025.7|10030.2|10025.2|10030.8|10025.8|10029.5|10024.5|2
1724628900000|2024-08-25 23:35:00|10030|10025|10030.5|10025.5|10030.8|10025.8|10030|10025|1
1724629200000|2024-08-25 23:40:00|10030.2|10025.2|10031.1|10026.1|10031.4|10026.4|10029.5|10024.5|12
1724629500000|2024-08-25 23:45:00|10031.2|10026.2|10031.4|10026.4|10031.7|10026.7|10031.1|10026.1|2
1724629800000|2024-08-25 23:50:00|10031.3|10026.3|10033.8|10028.8|10034|10029|10031.3|10026.3|8
1724630100000|2024-08-25 23:55:00|10033.7|10028.7|10030.8|10025.8|10033.8|10028.8|10030.8|10025.8|2
1724630400000|2024-08-26 00:00:00|10030.7|10025.7|10033|10028|10034|10029|10030.2|10025.2|14
1724630700000|2024-08-26 00:05:00|10032.9|10027.9|10030|10025|10032.9|10027.9|10028.5|10023.5|22
1724631000000|2024-08-26 00:10:00|10029.9|10024.9|10030.5|10025.5|10030.7|10025.7|10029.2|10024.2|38
1724631300000|2024-08-26 00:15:00|10030.3|10025.3|10026.1|10021.1|10030.3|10025.3|10025.5|10020.5|33
1724631600000|2024-08-26 00:20:00|10026|10021|10024.9|10019.9|10027.5|10022.5|10024.5|10019.5|45
1724631900000|2024-08-26 00:25:00|10024.7|10019.7|10021.3|10016.3|10024.7|10019.7|10020.2|10015.2|26
1724632200000|2024-08-26 00:30:00|10021.5|10016.5|10021.7|10016.7|10022.5|10017.5|10020.2|10015.2|13
1724632500000|2024-08-26 00:35:00|10021.5|10016.5|10024.7|10019.7|10025|10020|10020.2|10015.2|25
1724632800000|2024-08-26 00:40:00|10024.8|10019.8|10023.5|10018.5|10025.6|10020.6|10023.5|10018.5|12
1724633100000|2024-08-26 00:45:00|10023.7|10018.7|10021.3|10016.3|10024.2|10019.2|10021.3|10016.3|45
1724633400000|2024-08-26 00:50:00|10021.5|10016.5|10019.6|10014.6|10021.9|10016.9|10018.7|10013.7|44
1724633700000|2024-08-26 00:55:00|10019.8|10014.8|10025.8|10020.8|10025.8|10020.8|10019.3|10014.3|37
1724634000000|2024-08-26 01:00:00|10026.1|10021.1|10023.3|10018.3|10027.1|10022.1|10023.2|10018.2|30
1724634300000|2024-08-26 01:05:00|10023.5|10018.5|10022|10017|10025.1|10020.1|10019.7|10014.7|42
1724634600000|2024-08-26 01:10:00|10021.7|10016.7|10019.8|10014.8|10022.1|10017.1|10019.5|10014.5|41
1724634900000|2024-08-26 01:15:00|10019.7|10014.7|10021|10016|10021|10016|10018.5|10013.5|12
1724635200000|2024-08-26 01:20:00|10020.7|10015.7|10021.4|10016.4|10021.6|10016.6|10019.8|10014.8|7
1724635500000|2024-08-26 01:25:00|10021.2|10016.2|10022.3|10017.3|10022.3|10017.3|10019.7|10014.7|22
1724635800000|2024-08-26 01:30:00|10022.4|10017.4|10025|10020|10025.8|10020.8|10021.7|10016.7|52
1724636100000|2024-08-26 01:35:00|10024.9|10019.9|10026.2|10021.2|10027.1|10022.1|10024.2|10019.2|43
1724636400000|2024-08-26 01:40:00|10026|10021|10029.7|10024.7|10030.5|10025.5|10026|10021|22
1724636700000|2024-08-26 01:45:00|10029.8|10024.8|10030.5|10025.5|10031.2|10026.2|10029.2|10024.2|11
1724637000000|2024-08-26 01:50:00|10030.4|10025.4|10029|10024|10030.4|10025.4|10028.7|10023.7|9
1724637300000|2024-08-26 01:55:00|10028.7|10023.7|10028.8|10023.8|10030|10025|10028|10023|8
1724637600000|2024-08-26 02:00:00|10029|10024|10029|10024|10030.3|10025.3|10028.7|10023.7|12
1724637900000|2024-08-26 02:05:00|10029.3|10024.3|10028|10023|10029.6|10024.6|10027|10022|8
1724638200000|2024-08-26 02:10:00|10028.3|10023.3|10026.5|10021.5|10029|10024|10026.5|10021.5|10
1724638500000|2024-08-26 02:15:00|10026.4|10021.4|10025|10020|10026.4|10021.4|10023.5|10018.5|15
1724638800000|2024-08-26 02:20:00|10024.7|10019.7|10027.8|10022.8|10028.1|10023.1|10023.6|10018.6|27
1724639100000|2024-08-26 02:25:00|10028.1|10023.1|10026.8|10021.8|10028.1|10023.1|10026.5|10021.5|4
1724639400000|2024-08-26 02:30:00|10026.7|10021.7|10028.6|10023.6|10028.6|10023.6|10026.3|10021.3|21
1724639700000|2024-08-26 02:35:00|10028.8|10023.8|10028.9|10023.9|10029.5|10024.5|10028.8|10023.8|14
1724640000000|2024-08-26 02:40:00|10028.8|10023.8|10027|10022|10028.8|10023.8|10026.7|10021.7|6
1724640300000|2024-08-26 02:45:00|10026.7|10021.7|10029|10024|10029|10024|10026.7|10021.7|25
1724640600000|2024-08-26 02:50:00|10029.3|10024.3|10031.5|10026.5|10032|10027|10028.7|10023.7|12
1724640900000|2024-08-26 02:55:00|10031.6|10026.6|10033|10028|10033.8|10028.8|10031.5|10026.5|14
1724641200000|2024-08-26 03:00:00|10033.3|10028.3|10032.3|10027.3|10033.3|10028.3|10031.8|10026.8|5
1724641500000|2024-08-26 03:05:00|10032.6|10027.6|10032|10027|10032.6|10027.6|10031|10026|34
1724641800000|2024-08-26 03:10:00|10031.8|10026.8|10031.8|10026.8|10032.3|10027.3|10031.5|10026.5|18
1724642100000|2024-08-26 03:15:00|10031.5|10026.5|10030.3|10025.3|10031.8|10026.8|10030|10025|5
1724642400000|2024-08-26 03:20:00|10030.6|10025.6|10031.5|10026.5|10032.1|10027.1|10030.3|10025.3|1
1724642700000|2024-08-26 03:25:00|10031.2|10026.2|10032.8|10027.8|10032.8|10027.8|10031|10026|0
1724643000000|2024-08-26 03:30:00|10032.7|10027.7|10035|10030|10035.6|10030.6|10032.5|10027.5|23
1724643300000|2024-08-26 03:35:00|10034.7|10029.7|10035.3|10030.3|10035.6|10030.6|10034|10029|35
1724643600000|2024-08-26 03:40:00|10035.4|10030.4|10036.1|10031.1|10037.8|10032.8|10035.3|10030.3|82
1724643900000|2024-08-26 03:45:00|10036|10031|10035.8|10030.8|10036.1|10031.1|10035|10030|21
1724644200000|2024-08-26 03:50:00|10035.7|10030.7|10036.5|10031.5|10037.3|10032.3|10035.1|10030.1|3
1724644500000|2024-08-26 03:55:00|10036.8|10031.8|10035.8|10030.8|10037.3|10032.3|10035.5|10030.5|4
1724644800000|2024-08-26 04:00:00|10035.7|10030.7|10035|10030|10035.8|10030.8|10034.2|10029.2|0
1724645100000|2024-08-26 04:05:00|10035.1|10030.1|10033|10028|10035.3|10030.3|10033|10028|2
1724645400000|2024-08-26 04:10:00|10033.1|10028.1|10033.6|10028.6|10033.6|10028.6|10032|10027|1
1724645700000|2024-08-26 04:15:00|10033.9|10028.9|10033.8|10028.8|10034.6|10029.6|10033.8|10028.8|2
1724646000000|2024-08-26 04:20:00|10033.7|10028.7|10032.9|10027.9|10033.8|10028.8|10032.8|10027.8|14
1724646300000|2024-08-26 04:25:00|10032.8|10027.8|10034.3|10029.3|10034.6|10029.6|10032.8|10027.8|2
1724646600000|2024-08-26 04:30:00|10034.6|10029.6|10034.9|10029.9|10035.2|10030.2|10034|10029|1
1724646900000|2024-08-26 04:35:00|10035|10030|10034.6|10029.6|10035.3|10030.3|10033.9|10028.9|2
1724647200000|2024-08-26 04:40:00|10034.5|10029.5|10035.7|10030.7|10035.7|10030.7|10034.2|10029.2|1
1724647500000|2024-08-26 04:45:00|10035.8|10030.8|10036.9|10031.9|10037.2|10032.2|10035.7|10030.7|7
1724647800000|2024-08-26 04:50:00|10036.7|10031.7|10035.6|10030.6|10036.7|10031.7|10035.4|10030.4|7
1724648100000|2024-08-26 04:55:00|10035.9|10030.9|10036.5|10031.5|10036.5|10031.5|10035.9|10030.9|11
1724648400000|2024-08-26 05:00:00|10036.4|10031.4|10036.7|10031.7|10037.5|10032.5|10036.4|10031.4|3
1724648700000|2024-08-26 05:05:00|10036.9|10031.9|10035.3|10030.3|10036.9|10031.9|10035|10030|4
1724649000000|2024-08-26 05:10:00|10035.5|10030.5|10035.7|10030.7|10036.2|10031.2|10034.4|10029.4|6
1724649300000|2024-08-26 05:15:00|10035.8|10030.8|10035.2|10030.2|10036|10031|10035|10030|3
1724649600000|2024-08-26 05:20:00|10035.3|10030.3|10035.2|10030.2|10035.5|10030.5|10034.9|10029.9|2
1724649900000|2024-08-26 05:25:00|10035.3|10030.3|10037|10032|10037.3|10032.3|10035.2|10030.2|4
1724650200000|2024-08-26 05:30:00|10036.9|10031.9|10036.9|10031.9|10037.8|10032.8|10036.9|10031.9|5
1724650500000|2024-08-26 05:35:00|10037|10032|10037.5|10032.5|10037.8|10032.8|10037|10032|10
1724650800000|2024-08-26 05:40:00|10037.2|10032.2|10038.7|10033.7|10038.7|10033.7|10037.2|10032.2|4
1724651100000|2024-08-26 05:45:00|10038.5|10033.5|10039.8|10034.8|10039.8|10034.8|10038.4|10033.4|13
1724651400000|2024-08-26 05:50:00|10039.7|10034.7|10039.3|10034.3|10040.4|10035.4|10038.3|10033.3|25
1724651700000|2024-08-26 05:55:00|10039.1|10034.1|10038.6|10033.6|10040.8|10035.8|10038.5|10033.5|22
1724652000000|2024-08-26 06:00:00|10039|10034|10034.8|10029.8|10039.2|10034.2|10034.5|10029.5|57
1724652300000|2024-08-26 06:05:00|10035|10030|10034.9|10029.9|10036.5|10031.5|10034.9|10029.9|84
1724652600000|2024-08-26 06:10:00|10035|10030|10037.2|10032.2|10037.2|10032.2|10034.9|10029.9|24
1724652900000|2024-08-26 06:15:00|10037.5|10032.5|10037|10032|10038.2|10033.2|10036.4|10031.4|14
1724653200000|2024-08-26 06:20:00|10037.2|10032.2|10035.2|10030.2|10037.2|10032.2|10035.2|10030.2|6
1724653500000|2024-08-26 06:25:00|10035|10030|10035.1|10030.1|10036.8|10031.8|10034.5|10029.5|15
1724653800000|2024-08-26 06:30:00|10035.2|10030.2|10031.5|10026.5|10035.2|10030.2|10031.3|10026.3|17
1724654100000|2024-08-26 06:35:00|10031.6|10026.6|10031.2|10026.2|10031.8|10026.8|10030.2|10025.2|21
1724654400000|2024-08-26 06:40:00|10031.3|10026.3|10030.2|10025.2|10031.5|10026.5|10029.3|10024.3|16
1724654700000|2024-08-26 06:45:00|10030.3|10025.3|10031.7|10026.7|10032|10027|10029.9|10024.9|31
1724655000000|2024-08-26 06:50:00|10031.8|10026.8|10033.6|10028.6|10033.8|10028.8|10031.7|10026.7|16
1724655300000|2024-08-26 06:55:00|10034.2|10029.2|10034.7|10029.7|10035.5|10030.5|10033.4|10028.4|35
1724655600000|2024-08-26 07:00:00|10034.8|10029.8|10032.7|10027.7|10035.7|10030.7|10031.2|10026.2|81
1724655900000|2024-08-26 07:05:00|10032.5|10027.5|10034.3|10029.3|10034.3|10029.3|10031.5|10026.5|35
1724656200000|2024-08-26 07:10:00|10034.2|10029.2|10034.4|10029.4|10037.5|10032.5|10033.7|10028.7|26
1724656500000|2024-08-26 07:15:00|10034.2|10029.2|10034.7|10029.7|10036.2|10031.2|10033.9|10028.9|35
1724656800000|2024-08-26 07:20:00|10034.5|10029.5|10036.7|10031.7|10037.5|10032.5|10034.4|10029.4|114
1724657100000|2024-08-26 07:25:00|10036.4|10031.4|10037.5|10032.5|10037.8|10032.8|10035.5|10030.5|30
1724657400000|2024-08-26 07:30:00|10037.6|10032.6|10036.4|10031.4|10037.9|10032.9|10035.2|10030.2|29
1724657700000|2024-08-26 07:35:00|10036.2|10031.2|10035.8|10030.8|10036.6|10031.6|10034.2|10029.2|40
1724658000000|2024-08-26 07:40:00|10035.9|10030.9|10038.4|10033.4|10039|10034|10034.7|10029.7|45
1724658300000|2024-08-26 07:45:00|10038.2|10033.2|10036.7|10031.7|10039.5|10034.5|10036.7|10031.7|76
1724658600000|2024-08-26 07:50:00|10036.4|10031.4|10037.5|10032.5|10038.1|10033.1|10036.4|10031.4|25
1724658900000|2024-08-26 07:55:00|10037.6|10032.6|10036.7|10031.7|10037.8|10032.8|10036.4|10031.4|25
1724659200000|2024-08-26 08:00:00|10036.4|10031.4|10035.7|10030.7|10039.2|10034.2|10035.2|10030.2|79
1724659500000|2024-08-26 08:05:00|10035.8|10030.8|10033.7|10028.7|10036.5|10031.5|10033.7|10028.7|24
1724659800000|2024-08-26 08:10:00|10033.8|10028.8|10034.2|10029.2|10034.8|10029.8|10033.4|10028.4|52
1724660100000|2024-08-26 08:15:00|10034.1|10029.1|10035.5|10030.5|10036.7|10031.7|10033.4|10028.4|28
1724660400000|2024-08-26 08:20:00|10035.4|10030.4|10032.9|10027.9|10035.4|10030.4|10031.7|10026.7|23
1724660700000|2024-08-26 08:25:00|10032.5|10027.5|10033.2|10028.2|10034.5|10029.5|10032.4|10027.4|16
1724661000000|2024-08-26 08:30:00|10033.1|10028.1|10034.2|10029.2|10034.7|10029.7|10032.4|10027.4|12
1724661300000|2024-08-26 08:35:00|10034.1|10029.1|10034.4|10029.4|10034.7|10029.7|10033.9|10028.9|27
1724661600000|2024-08-26 08:40:00|10034.6|10029.6|10035.9|10030.9|10036.7|10031.7|10034.6|10029.6|19
1724661900000|2024-08-26 08:45:00|10036.2|10031.2|10035.2|10030.2|10036.2|10031.2|10034.3|10029.3|26
1724662200000|2024-08-26 08:50:00|10035.4|10030.4|10034.7|10029.7|10036.5|10031.5|10033.9|10028.9|27
1724662500000|2024-08-26 08:55:00|10034.8|10029.8|10035.9|10030.9|10036.5|10031.5|10034.7|10029.7|11
1724662800000|2024-08-26 09:00:00|10036|10031|10036.2|10031.2|10036.5|10031.5|10035.4|10030.4|49
1724663100000|2024-08-26 09:05:00|10036.4|10031.4|10037.2|10032.2|10037.7|10032.7|10035.4|10030.4|20
1724663400000|2024-08-26 09:10:00|10037.1|10032.1|10038.2|10033.2|10038.2|10033.2|10035.9|10030.9|24
1724663700000|2024-08-26 09:15:00|10038|10033|10037.5|10032.5|10038.8|10033.8|10037|10032|13
1724664000000|2024-08-26 09:20:00|10037.7|10032.7|10037|10032|10038|10033|10036.7|10031.7|18
1724664300000|2024-08-26 09:25:00|10036.9|10031.9|10036.5|10031.5|10038.4|10033.4|10036.5|10031.5|15
1724664600000|2024-08-26 09:30:00|10036.9|10031.9|10037.2|10032.2|10037.8|10032.8|10035.7|10030.7|18
1724664900000|2024-08-26 09:35:00|10037.1|10032.1|10037.7|10032.7|10038|10033|10036.9|10031.9|12
1724665200000|2024-08-26 09:40:00|10037.6|10032.6|10035.7|10030.7|10037.7|10032.7|10035.6|10030.6|9
1724665500000|2024-08-26 09:45:00|10035.9|10030.9|10038.4|10033.4|10038.9|10033.9|10035.9|10030.9|44
1724665800000|2024-08-26 09:50:00|10038.3|10033.3|10043.4|10038.4|10043.7|10038.7|10038.1|10033.1|39
1724666100000|2024-08-26 09:55:00|10043.7|10038.7|10042.2|10037.2|10043.7|10038.7|10041.9|10036.9|32
1724666400000|2024-08-26 10:00:00|10042.5|10037.5|10044.7|10039.7|10045|10040|10042.2|10037.2|34
1724666700000|2024-08-26 10:05:00|10044.8|10039.8|10043.7|10038.7|10045.7|10040.7|10043.3|10038.3|16
1724667000000|2024-08-26 10:10:00|10043.9|10038.9|10040.9|10035.9|10043.9|10038.9|10040.9|10035.9|23
1724667300000|2024-08-26 10:15:00|10041.2|10036.2|10041.7|10036.7|10042|10037|10040.8|10035.8|5
1724667600000|2024-08-26 10:20:00|10042|10037|10041.9|10036.9|10043.2|10038.2|10041.9|10036.9|10
1724667900000|2024-08-26 10:25:00|10041.8|10036.8|10040.4|10035.4|10042.2|10037.2|10040.4|10035.4|10
1724668200000|2024-08-26 10:30:00|10040.7|10035.7|10042.7|10037.7|10043.2|10038.2|10040.4|10035.4|7
1724668500000|2024-08-26 10:35:00|10043|10038|10044.3|10039.3|10044.6|10039.6|10042.7|10037.7|5
1724668800000|2024-08-26 10:40:00|10044|10039|10042.7|10037.7|10044.2|10039.2|10042.1|10037.1|3
1724669100000|2024-08-26 10:45:00|10042.6|10037.6|10043.5|10038.5|10044|10039|10042.4|10037.4|21
1724669400000|2024-08-26 10:50:00|10043.9|10038.9|10042.3|10037.3|10045.5|10040.5|10042.3|10037.3|16
1724669700000|2024-08-26 10:55:00|10042.1|10037.1|10042.1|10037.1|10042.6|10037.6|10041.8|10036.8|19
1724670000000|2024-08-26 11:00:00|10041.9|10036.9|10041.8|10036.8|10042.5|10037.5|10040.8|10035.8|21
1724670300000|2024-08-26 11:05:00|10042|10037|10043.6|10038.6|10043.6|10038.6|10042|10037|22
1724670600000|2024-08-26 11:10:00|10043.3|10038.3|10043.8|10038.8|10043.9|10038.9|10041.8|10036.8|6
1724670900000|2024-08-26 11:15:00|10043.9|10038.9|10044.7|10039.7|10046.4|10041.4|10043.8|10038.8|29
1724671200000|2024-08-26 11:20:00|10045.1|10040.1|10047.2|10042.2|10047.7|10042.7|10045.1|10040.1|26
1724671500000|2024-08-26 11:25:00|10047.4|10042.4|10048.9|10043.9|10049.4|10044.4|10047.4|10042.4|103
1724671800000|2024-08-26 11:30:00|10048.8|10043.8|10050.8|10045.8|10051.2|10046.2|10048.1|10043.1|26
1724672100000|2024-08-26 11:35:00|10050.5|10045.5|10047|10042|10051.4|10046.4|10046.9|10041.9|42
1724672400000|2024-08-26 11:40:00|10046.8|10041.8|10050.4|10045.4|10050.9|10045.9|10046.8|10041.8|36
1724672700000|2024-08-26 11:45:00|10050.6|10045.6|10050.1|10045.1|10050.9|10045.9|10049.7|10044.7|18
1724673000000|2024-08-26 11:50:00|10050.3|10045.3|10046.8|10041.8|10050.3|10045.3|10046.8|10041.8|25
1724673300000|2024-08-26 11:55:00|10047.1|10042.1|10047.9|10042.9|10048.9|10043.9|10046.8|10041.8|28
1724673600000|2024-08-26 12:00:00|10048.1|10043.1|10049.1|10044.1|10049.4|10044.4|10047|10042|100
1724673900000|2024-08-26 12:05:00|10048.9|10043.9|10049.7|10044.7|10050.6|10045.6|10048.4|10043.4|35
1724674200000|2024-08-26 12:10:00|10049.6|10044.6|10047.8|10042.8|10049.7|10044.7|10047.6|10042.6|28
1724674500000|2024-08-26 12:15:00|10047.9|10042.9|10045.4|10040.4|10048.1|10043.1|10045.2|10040.2|38
1724674800000|2024-08-26 12:20:00|10045.3|10040.3|10045.6|10040.6|10046.6|10041.6|10044.9|10039.9|102
1724675100000|2024-08-26 12:25:00|10045.7|10040.7|10043|10038|10048.2|10043.2|10043|10038|55
1724675400000|2024-08-26 12:30:00|10042.8|10037.8|10049.6|10044.6|10053.1|10048.1|10036.4|10031.4|159
1724675700000|2024-08-26 12:35:00|10049.4|10044.4|10048.5|10043.5|10051.9|10046.9|10048.3|10043.3|77
1724676000000|2024-08-26 12:40:00|10048.3|10043.3|10050.6|10045.6|10050.6|10045.6|10047.5|10042.5|71
1724676300000|2024-08-26 12:45:00|10050.5|10045.5|10044.8|10039.8|10050.6|10045.6|10044.7|10039.7|82
1724676600000|2024-08-26 12:50:00|10045|10040|10048|10043|10048.8|10043.8|10043.6|10038.6|106
1724676900000|2024-08-26 12:55:00|10048.1|10043.1|10046.5|10041.5|10048.3|10043.3|10045|10040|66
1724677200000|2024-08-26 13:00:00|10046.6|10041.6|10051.7|10046.7|10051.7|10046.7|10045.9|10040.9|89
1724677500000|2024-08-26 13:05:00|10051.9|10046.9|10051.6|10046.6|10054.8|10049.8|10049.7|10044.7|45
1724677800000|2024-08-26 13:10:00|10051.5|10046.5|10048.5|10043.5|10051.5|10046.5|10048.2|10043.2|98
1724678100000|2024-08-26 13:15:00|10048.6|10043.6|10049.8|10044.8|10051.4|10046.4|10048.6|10043.6|39
1724678400000|2024-08-26 13:20:00|10049.9|10044.9|10048.9|10043.9|10052|10047|10048.1|10043.1|61
1724678700000|2024-08-26 13:25:00|10048.7|10043.7|10047.3|10042.3|10049.5|10044.5|10046.7|10041.7|69
1724679000000|2024-08-26 13:30:00|10047.1|10042.1|10051.1|10046.1|10051.4|10046.4|10046.8|10041.8|87
1724679300000|2024-08-26 13:35:00|10050.9|10045.9|10054.1|10049.1|10054.4|10049.4|10050.8|10045.8|79
1724679600000|2024-08-26 13:40:00|10054.2|10049.2|10054.3|10049.3|10055.8|10050.8|10054.1|10049.1|116
1724679900000|2024-08-26 13:45:00|10054.5|10049.5|10050.4|10045.4|10054.7|10049.7|10049.5|10044.5|108
1724680200000|2024-08-26 13:50:00|10050.2|10045.2|10051.7|10046.7|10052.4|10047.4|10049.5|10044.5|66
1724680500000|2024-08-26 13:55:00|10051.5|10046.5|10052.4|10047.4|10052.9|10047.9|10050.1|10045.1|65
1724680800000|2024-08-26 14:00:00|10052.5|10047.5|10053.3|10048.3|10057.2|10052.2|10052.5|10047.5|73
1724681100000|2024-08-26 14:05:00|10053.4|10048.4|10049.3|10044.3|10053.4|10048.4|10048.9|10043.9|56
1724681400000|2024-08-26 14:10:00|10049.2|10044.2|10048.6|10043.6|10049.8|10044.8|10047.2|10042.2|27
1724681700000|2024-08-26 14:15:00|10048.8|10043.8|10046.2|10041.2|10049.1|10044.1|10046.2|10041.2|35
1724682000000|2024-08-26 14:20:00|10045.8|10040.8|10046.3|10041.3|10047.6|10042.6|10044.7|10039.7|54
1724682300000|2024-08-26 14:25:00|10046|10041|10042.7|10037.7|10046.5|10041.5|10042.7|10037.7|121
1724682600000|2024-08-26 14:30:00|10042.6|10037.6|10039.8|10034.8|10042.8|10037.8|10038.2|10033.2|138
1724682900000|2024-08-26 14:35:00|10040|10035|10037.6|10032.6|10041.8|10036.8|10037.4|10032.4|121
1724683200000|2024-08-26 14:40:00|10037.8|10032.8|10036.5|10031.5|10037.8|10032.8|10035.7|10030.7|122
1724683500000|2024-08-26 14:45:00|10036.6|10031.6|10035.8|10030.8|10038.7|10033.7|10035.8|10030.8|91
1724683800000|2024-08-26 14:50:00|10035.6|10030.6|10037|10032|10038.1|10033.1|10035.5|10030.5|121
1724684100000|2024-08-26 14:55:00|10036.8|10031.8|10037|10032|10039.7|10034.7|10036.8|10031.8|51
1724684400000|2024-08-26 15:00:00|10037.1|10032.1|10041.6|10036.6|10042.8|10037.8|10037|10032|69
1724684700000|2024-08-26 15:05:00|10042|10037|10044.4|10039.4|10045.8|10040.8|10041.1|10036.1|96
1724685000000|2024-08-26 15:10:00|10044.2|10039.2|10044.3|10039.3|10044.6|10039.6|10043.7|10038.7|78
1724685300000|2024-08-26 15:15:00|10044|10039|10047|10042|10047.4|10042.4|10043.9|10038.9|48
1724685600000|2024-08-26 15:20:00|10047.3|10042.3|10049.5|10044.5|10050.4|10045.4|10046.9|10041.9|66
1724685900000|2024-08-26 15:25:00|10049.6|10044.6|10049.2|10044.2|10050.1|10045.1|10048.7|10043.7|36
1724686200000|2024-08-26 15:30:00|10049|10044|10048|10043|10049.6|10044.6|10047.7|10042.7|8
1724686500000|2024-08-26 15:35:00|10048.1|10043.1|10048.9|10043.9|10050.5|10045.5|10048|10043|28
1724686800000|2024-08-26 15:40:00|10048.7|10043.7|10048.6|10043.6|10049.4|10044.4|10047.4|10042.4|34
1724687100000|2024-08-26 15:45:00|10049.2|10044.2|10049.2|10044.2|10050.5|10045.5|10048.2|10043.2|29
1724687400000|2024-08-26 15:50:00|10049.5|10044.5|10049.5|10044.5|10050.1|10045.1|10047.2|10042.2|54
1724687700000|2024-08-26 15:55:00|10049.8|10044.8|10051.5|10046.5|10051.8|10046.8|10049|10044|14
1724688000000|2024-08-26 16:00:00|10051.8|10046.8|10050.5|10045.5|10052.4|10047.4|10050.2|10045.2|89
1724688300000|2024-08-26 16:05:00|10050.8|10045.8|10051.1|10046.1|10051.1|10046.1|10049.6|10044.6|40
1724688600000|2024-08-26 16:10:00|10051.2|10046.2|10053.7|10048.7|10054.3|10049.3|10050.8|10045.8|48
1724688900000|2024-08-26 16:15:00|10053.6|10048.6|10050.5|10045.5|10053.6|10048.6|10050.5|10045.5|50
1724689200000|2024-08-26 16:20:00|10050.4|10045.4|10049.3|10044.3|10051.1|10046.1|10048.4|10043.4|18
1724689500000|2024-08-26 16:25:00|10049.6|10044.6|10049.4|10044.4|10049.6|10044.6|10048.2|10043.2|20
1724689800000|2024-08-26 16:30:00|10049.6|10044.6|10049.3|10044.3|10050.5|10045.5|10048.7|10043.7|36
1724690100000|2024-08-26 16:35:00|10049.4|10044.4|10048.9|10043.9|10050.7|10045.7|10047.6|10042.6|52
1724690400000|2024-08-26 16:40:00|10048.8|10043.8|10048.5|10043.5|10050|10045|10048.3|10043.3|34
1724690700000|2024-08-26 16:45:00|10048.6|10043.6|10046.5|10041.5|10048.8|10043.8|10046.4|10041.4|11
1724691000000|2024-08-26 16:50:00|10046.4|10041.4|10045.9|10040.9|10046.8|10041.8|10044.9|10039.9|10
1724691300000|2024-08-26 16:55:00|10046.1|10041.1|10044.1|10039.1|10046.8|10041.8|10043.8|10038.8|12
1724691600000|2024-08-26 17:00:00|10043.9|10038.9|10042.7|10037.7|10044.1|10039.1|10042.4|10037.4|12
1724691900000|2024-08-26 17:05:00|10042.5|10037.5|10041.9|10036.9|10042.9|10037.9|10041.9|10036.9|28
1724692200000|2024-08-26 17:10:00|10041.8|10036.8|10040.2|10035.2|10041.8|10036.8|10039|10034|40
1724692500000|2024-08-26 17:15:00|10040.5|10035.5|10041.5|10036.5|10041.9|10036.9|10040.5|10035.5|8
1724692800000|2024-08-26 17:20:00|10041.7|10036.7|10041.3|10036.3|10042.9|10037.9|10040.9|10035.9|9
1724693100000|2024-08-26 17:25:00|10041.5|10036.5|10041.8|10036.8|10041.8|10036.8|10041.2|10036.2|22
1724693400000|2024-08-26 17:30:00|10042|10037|10044.6|10039.6|10045.1|10040.1|10041.9|10036.9|19
1724693700000|2024-08-26 17:35:00|10044.4|10039.4|10045.2|10040.2|10046|10041|10043.9|10038.9|18
1724694000000|2024-08-26 17:40:00|10045.1|10040.1|10045.8|10040.8|10046.6|10041.6|10045.1|10040.1|24
1724694300000|2024-08-26 17:45:00|10046|10041|10047|10042|10047.3|10042.3|10046|10041|33
1724694600000|2024-08-26 17:50:00|10047.1|10042.1|10047.1|10042.1|10048.3|10043.3|10047.1|10042.1|4
1724694900000|2024-08-26 17:55:00|10047.2|10042.2|10046|10041|10047.2|10042.2|10045.4|10040.4|5
1724695200000|2024-08-26 18:00:00|10045.8|10040.8|10047.3|10042.3|10047.5|10042.5|10044.9|10039.9|11
1724695500000|2024-08-26 18:05:00|10047.5|10042.5|10050|10045|10050.3|10045.3|10047.3|10042.3|33
1724695800000|2024-08-26 18:10:00|10050.1|10045.1|10048.7|10043.7|10050.2|10045.2|10048.4|10043.4|11
1724696100000|2024-08-26 18:15:00|10048.6|10043.6|10048.2|10043.2|10048.8|10043.8|10048.1|10043.1|20
1724696400000|2024-08-26 18:20:00|10048.4|10043.4|10048.3|10043.3|10048.4|10043.4|10047.4|10042.4|30
1724696700000|2024-08-26 18:25:00|10048.4|10043.4|10048|10043|10048.4|10043.4|10047.7|10042.7|12
1724697000000|2024-08-26 18:30:00|10048.1|10043.1|10050.1|10045.1|10050.7|10045.7|10048|10043|17
1724697300000|2024-08-26 18:35:00|10049.9|10044.9|10053.1|10048.1|10053.6|10048.6|10049.4|10044.4|104
1724697600000|2024-08-26 18:40:00|10053.3|10048.3|10053.2|10048.2|10053.8|10048.8|10052.6|10047.6|29
1724697900000|2024-08-26 18:45:00|10053.1|10048.1|10051.9|10046.9|10053.1|10048.1|10051.7|10046.7|31
1724698200000|2024-08-26 18:50:00|10051.7|10046.7|10051.4|10046.4|10052|10047|10051.1|10046.1|38
1724698500000|2024-08-26 18:55:00|10051.3|10046.3|10049.7|10044.7|10051.3|10046.3|10049.6|10044.6|169
1724698800000|2024-08-26 19:00:00|10049.9|10044.9|10049.2|10044.2|10049.9|10044.9|10048.6|10043.6|8
1724699100000|2024-08-26 19:05:00|10049|10044|10049.2|10044.2|10049.2|10044.2|10048.9|10043.9|41
1724699400000|2024-08-26 19:10:00|10049.1|10044.1|10051.7|10046.7|10051.9|10046.9|10049.1|10044.1|26
1724699700000|2024-08-26 19:15:00|10051.9|10046.9|10051.9|10046.9|10052|10047|10051.6|10046.6|13
1724700000000|2024-08-26 19:20:00|10051.8|10046.8|10050.9|10045.9|10051.8|10046.8|10050.6|10045.6|17
1724700300000|2024-08-26 19:25:00|10051|10046|10050.9|10045.9|10051.2|10046.2|10050.9|10045.9|6
1724700600000|2024-08-26 19:30:00|10051.1|10046.1|10051.5|10046.5|10051.5|10046.5|10050.8|10045.8|6
1724700900000|2024-08-26 19:35:00|10051.3|10046.3|10051.3|10046.3|10051.3|10046.3|10050.9|10045.9|8
1724701200000|2024-08-26 19:40:00|10051.5|10046.5|10052.9|10047.9|10052.9|10047.9|10051.2|10046.2|14
1724701500000|2024-08-26 19:45:00|10052.8|10047.8|10052.9|10047.9|10052.9|10047.9|10052.6|10047.6|9
1724701800000|2024-08-26 19:50:00|10052.7|10047.7|10052.3|10047.3|10052.7|10047.7|10052.1|10047.1|30
1724702100000|2024-08-26 19:55:00|10052.4|10047.4|10054.1|10049.1|10054.5|10049.5|10052.1|10047.1|155
1724702400000|2024-08-26 20:00:00|10053.9|10048.9|10054.5|10049.5|10054.5|10049.5|10053.9|10048.9|28
1724702700000|2024-08-26 20:05:00|10054.4|10049.4|10054.5|10049.5|10054.8|10049.8|10054.4|10049.4|20
1724703000000|2024-08-26 20:10:00|10054.4|10049.4|10053.9|10048.9|10054.5|10049.5|10053.6|10048.6|3
1724703300000|2024-08-26 20:15:00|10053.8|10048.8|10053.8|10048.8|10053.9|10048.9|10053.8|10048.8|1
1724703600000|2024-08-26 20:20:00|10053.6|10048.6|10053.7|10048.7|10053.9|10048.9|10053.3|10048.3|6
1724703900000|2024-08-26 20:25:00|10053.6|10048.6|10052.9|10047.9|10053.7|10048.7|10052.9|10047.9|1
1724704200000|2024-08-26 20:30:00|10053.2|10048.2|10053.5|10048.5|10053.5|10048.5|10052.9|10047.9|15
1724704500000|2024-08-26 20:35:00|10053.4|10048.4|10052.8|10047.8|10053.5|10048.5|10052.8|10047.8|27
1724704800000|2024-08-26 20:40:00|10052.6|10047.6|10052.9|10047.9|10052.9|10047.9|10052.6|10047.6|4
1724705100000|2024-08-26 20:45:00|10052.8|10047.8|10052.9|10047.9|10052.9|10047.9|10052.8|10047.8|1
1724705400000|2024-08-26 20:50:00|10052.8|10047.8|10052.3|10047.3|10052.9|10047.9|10052.3|10047.3|0
1724705700000|2024-08-26 20:55:00|10052.2|10047.2|10057.2|10048.2|10057.2|10050.8|10052.1|10047.1|12
1724716800000|2024-08-27 00:00:00|10050.4|10045.4|10049.7|10044.7|10052.3|10047.3|10049.3|10044.3|76
1724717100000|2024-08-27 00:05:00|10049.9|10044.9|10049.8|10044.8|10050|10045|10049.5|10044.5|72
1724717400000|2024-08-27 00:10:00|10049.9|10044.9|10052.9|10047.9|10052.9|10047.9|10049.8|10044.8|91
1724717700000|2024-08-27 00:15:00|10052.8|10047.8|10051.8|10046.8|10053|10048|10051.8|10046.8|18
1724718000000|2024-08-27 00:20:00|10051.7|10046.7|10051|10046|10052.2|10047.2|10050.1|10045.1|9
1724718300000|2024-08-27 00:25:00|10051.1|10046.1|10051.8|10046.8|10051.8|10046.8|10050.3|10045.3|19
1724718600000|2024-08-27 00:30:00|10051.7|10046.7|10053|10048|10053.7|10048.7|10051.1|10046.1|11
1724718900000|2024-08-27 00:35:00|10053.1|10048.1|10052.3|10047.3|10053.2|10048.2|10052|10047|5
1724719200000|2024-08-27 00:40:00|10052.4|10047.4|10056.4|10051.4|10056.4|10051.4|10052.3|10047.3|30
1724719500000|2024-08-27 00:45:00|10056.3|10051.3|10055.8|10050.8|10056.4|10051.4|10055.5|10050.5|10
1724719800000|2024-08-27 00:50:00|10055.9|10050.9|10057.4|10052.4|10057.6|10052.6|10055.3|10050.3|8
1724720100000|2024-08-27 00:55:00|10057.3|10052.3|10056.6|10051.6|10057.9|10052.9|10056.3|10051.3|36
1724720400000|2024-08-27 01:00:00|10056.7|10051.7|10054.5|10049.5|10057.4|10052.4|10054.5|10049.5|23
1724720700000|2024-08-27 01:05:00|10054.3|10049.3|10054.7|10049.7|10054.9|10049.9|10054.1|10049.1|22
1724721000000|2024-08-27 01:10:00|10054.9|10049.9|10056.4|10051.4|10057.3|10052.3|10054.6|10049.6|23
1724721300000|2024-08-27 01:15:00|10056.6|10051.6|10054.8|10049.8|10057.2|10052.2|10054.6|10049.6|12
1724721600000|2024-08-27 01:20:00|10054.5|10049.5|10052.6|10047.6|10054.6|10049.6|10052.3|10047.3|4
1724721900000|2024-08-27 01:25:00|10052.7|10047.7|10050.5|10045.5|10052.9|10047.9|10050.5|10045.5|6
1724722200000|2024-08-27 01:30:00|10050.6|10045.6|10051.2|10046.2|10052.8|10047.8|10050.5|10045.5|1
1724722500000|2024-08-27 01:35:00|10051.3|10046.3|10049.8|10044.8|10051.3|10046.3|10049.5|10044.5|6
1724722800000|2024-08-27 01:40:00|10049.5|10044.5|10049|10044|10050.1|10045.1|10049|10044|11
1724723100000|2024-08-27 01:45:00|10049.1|10044.1|10048|10043|10049.1|10044.1|10047.7|10042.7|10
1724723400000|2024-08-27 01:50:00|10047.8|10042.8|10047.8|10042.8|10048.2|10043.2|10047.6|10042.6|20
1724723700000|2024-08-27 01:55:00|10047.5|10042.5|10048.4|10043.4|10048.4|10043.4|10047.5|10042.5|15
1724724000000|2024-08-27 02:00:00|10048.3|10043.3|10049.3|10044.3|10049.5|10044.5|10047.7|10042.7|25
1724724300000|2024-08-27 02:05:00|10049.4|10044.4|10050.8|10045.8|10051.3|10046.3|10049.3|10044.3|9
1724724600000|2024-08-27 02:10:00|10050.7|10045.7|10050|10045|10050.8|10045.8|10049.5|10044.5|6
1724724900000|2024-08-27 02:15:00|10049.9|10044.9|10049.3|10044.3|10049.9|10044.9|10049.2|10044.2|3
1724725200000|2024-08-27 02:20:00|10049.2|10044.2|10049.9|10044.9|10050.2|10045.2|10049.2|10044.2|3
1724725500000|2024-08-27 02:25:00|10050|10045|10052.5|10047.5|10053|10048|10049.9|10044.9|8
1724725800000|2024-08-27 02:30:00|10052.7|10047.7|10052.6|10047.6|10052.9|10047.9|10052.2|10047.2|16
1724726100000|2024-08-27 02:35:00|10052.9|10047.9|10053.9|10048.9|10054.3|10049.3|10052.3|10047.3|10
1724726400000|2024-08-27 02:40:00|10053.7|10048.7|10054.4|10049.4|10054.7|10049.7|10053.7|10048.7|5
1724726700000|2024-08-27 02:45:00|10054.3|10049.3|10053.5|10048.5|10054.4|10049.4|10053.4|10048.4|3
1724727000000|2024-08-27 02:50:00|10053.4|10048.4|10052.2|10047.2|10053.5|10048.5|10052.2|10047.2|0
1724727300000|2024-08-27 02:55:00|10052|10047|10052|10047|10052.3|10047.3|10052|10047|6
1724727600000|2024-08-27 03:00:00|10051.8|10046.8|10051.1|10046.1|10051.8|10046.8|10050.8|10045.8|11
1724727900000|2024-08-27 03:05:00|10051.4|10046.4|10051.1|10046.1|10051.4|10046.4|10050.8|10045.8|0
1724728200000|2024-08-27 03:10:00|10051.4|10046.4|10050.8|10045.8|10051.4|10046.4|10050.8|10045.8|16
1724728500000|2024-08-27 03:15:00|10050.9|10045.9|10052.7|10047.7|10052.7|10047.7|10050.8|10045.8|6
1724728800000|2024-08-27 03:20:00|10053|10048|10053|10048|10053|10048|10052.6|10047.6|2
1724729100000|2024-08-27 03:25:00|10052.9|10047.9|10053.8|10048.8|10054.1|10049.1|10052.7|10047.7|10
1724729400000|2024-08-27 03:30:00|10053.7|10048.7|10053.6|10048.6|10054.1|10049.1|10053.3|10048.3|2
1724729700000|2024-08-27 03:35:00|10053.3|10048.3|10052.6|10047.6|10053.6|10048.6|10052.3|10047.3|2
1724730000000|2024-08-27 03:40:00|10052.9|10047.9|10052.9|10047.9|10052.9|10047.9|10052.3|10047.3|25
1724730300000|2024-08-27 03:45:00|10052.6|10047.6|10054.1|10049.1|10054.1|10049.1|10052.6|10047.6|1
1724730600000|2024-08-27 03:50:00|10054|10049|10053.9|10048.9|10054.1|10049.1|10053.9|10048.9|2
1724730900000|2024-08-27 03:55:00|10053.7|10048.7|10052|10047|10053.7|10048.7|10052|10047|3
1724731200000|2024-08-27 04:00:00|10051.8|10046.8|10050.8|10045.8|10051.8|10046.8|10050.3|10045.3|5
1724731500000|2024-08-27 04:05:00|10050.9|10045.9|10050.9|10045.9|10051.1|10046.1|10050.3|10045.3|0
1724731800000|2024-08-27 04:10:00|10050.6|10045.6|10050.6|10045.6|10051.2|10046.2|10050.6|10045.6|1
1724732100000|2024-08-27 04:15:00|10050.7|10045.7|10050.9|10045.9|10051.2|10046.2|10050.3|10045.3|1
1724732400000|2024-08-27 04:20:00|10051.2|10046.2|10050.9|10045.9|10051.2|10046.2|10050.6|10045.6|1
1724732700000|2024-08-27 04:25:00|10051|10046|10050.9|10045.9|10051.2|10046.2|10050.8|10045.8|3
1724733000000|2024-08-27 04:30:00|10050.8|10045.8|10049.6|10044.6|10050.9|10045.9|10049|10044|12
1724733300000|2024-08-27 04:35:00|10049.5|10044.5|10049.6|10044.6|10049.9|10044.9|10049.3|10044.3|4
1724733600000|2024-08-27 04:40:00|10049.7|10044.7|10051.6|10046.6|10051.6|10046.6|10049.3|10044.3|1
1724733900000|2024-08-27 04:45:00|10051.3|10046.3|10050.8|10045.8|10051.6|10046.6|10050.5|10045.5|4
1724734200000|2024-08-27 04:50:00|10050.5|10045.5|10050|10045|10050.6|10045.6|10049.8|10044.8|4
1724734500000|2024-08-27 04:55:00|10049.8|10044.8|10049.3|10044.3|10050.1|10045.1|10049.3|10044.3|12
1724734800000|2024-08-27 05:00:00|10049|10044|10046.5|10041.5|10049.3|10044.3|10046.5|10041.5|12
1724735100000|2024-08-27 05:05:00|10046.3|10041.3|10046.5|10041.5|10047.3|10042.3|10045.5|10040.5|23
1724735400000|2024-08-27 05:10:00|10046.6|10041.6|10046.7|10041.7|10046.8|10041.8|10045.1|10040.1|31
1724735700000|2024-08-27 05:15:00|10046.8|10041.8|10047.9|10042.9|10048.2|10043.2|10046.6|10041.6|2
1724736000000|2024-08-27 05:20:00|10047.8|10042.8|10047.2|10042.2|10047.8|10042.8|10047.1|10042.1|9
1724736300000|2024-08-27 05:25:00|10047.5|10042.5|10047.7|10042.7|10048|10043|10047.4|10042.4|0
1724736600000|2024-08-27 05:30:00|10047.9|10042.9|10047.9|10042.9|10049.2|10044.2|10047.7|10042.7|14
1724736900000|2024-08-27 05:35:00|10047.8|10042.8|10049.8|10044.8|10050.3|10045.3|10047.8|10042.8|0
1724737200000|2024-08-27 05:40:00|10050|10045|10051.7|10046.7|10051.9|10046.9|10050|10045|0
1724737500000|2024-08-27 05:45:00|10051.9|10046.9|10051.9|10046.9|10053|10048|10051.5|10046.5|0
1724737800000|2024-08-27 05:50:00|10051.8|10046.8|10052.7|10047.7|10053.3|10048.3|10051.7|10046.7|1
1724738100000|2024-08-27 05:55:00|10052.6|10047.6|10050.6|10045.6|10052.7|10047.7|10050.5|10045.5|9
1724738400000|2024-08-27 06:00:00|10050.8|10045.8|10051.3|10046.3|10051.5|10046.5|10050.5|10045.5|26
1724738700000|2024-08-27 06:05:00|10051.4|10046.4|10049.8|10044.8|10051.5|10046.5|10049.5|10044.5|10
1724739000000|2024-08-27 06:10:00|10049.6|10044.6|10049.7|10044.7|10050|10045|10049.4|10044.4|14
1724739300000|2024-08-27 06:15:00|10049.9|10044.9|10047|10042|10051.3|10046.3|10047|10042|39
1724739600000|2024-08-27 06:20:00|10046.8|10041.8|10048.9|10043.9|10049.3|10044.3|10045.5|10040.5|53
1724739900000|2024-08-27 06:25:00|10048.7|10043.7|10047.6|10042.6|10049.7|10044.7|10047.6|10042.6|17
1724740200000|2024-08-27 06:30:00|10048|10043|10048.1|10043.1|10048.6|10043.6|10047.5|10042.5|23
1724740500000|2024-08-27 06:35:00|10048.4|10043.4|10047.9|10042.9|10049.3|10044.3|10046.8|10041.8|14
1724740800000|2024-08-27 06:40:00|10048.1|10043.1|10049.5|10044.5|10049.7|10044.7|10047.9|10042.9|15
1724741100000|2024-08-27 06:45:00|10050.3|10045.3|10050.3|10045.3|10050.6|10045.6|10048.4|10043.4|24
1724741400000|2024-08-27 06:50:00|10050.4|10045.4|10049|10044|10051|10046|10048.9|10043.9|8
1724741700000|2024-08-27 06:55:00|10049.2|10044.2|10053.2|10048.2|10053.2|10048.2|10049.2|10044.2|40
1724742000000|2024-08-27 07:00:00|10052.9|10047.9|10049.9|10044.9|10052.9|10047.9|10048.3|10043.3|55
1724742300000|2024-08-27 07:05:00|10050.1|10045.1|10049.2|10044.2|10051.1|10046.1|10048.3|10043.3|34
1724742600000|2024-08-27 07:10:00|10049.1|10044.1|10049.1|10044.1|10050.6|10045.6|10048.6|10043.6|38
1724742900000|2024-08-27 07:15:00|10049.2|10044.2|10046.9|10041.9|10049.4|10044.4|10045.9|10040.9|27
1724743200000|2024-08-27 07:20:00|10047|10042|10047.7|10042.7|10049.4|10044.4|10046.9|10041.9|24
1724743500000|2024-08-27 07:25:00|10047.9|10042.9|10051.6|10046.6|10052.6|10047.6|10047.6|10042.6|40
1724743800000|2024-08-27 07:30:00|10051.7|10046.7|10052.7|10047.7|10053.5|10048.5|10049.8|10044.8|62
1724744100000|2024-08-27 07:35:00|10052.8|10047.8|10054.4|10049.4|10054.7|10049.7|10052.8|10047.8|68
1724744400000|2024-08-27 07:40:00|10054.2|10049.2|10053.4|10048.4|10054.4|10049.4|10052.8|10047.8|31
1724744700000|2024-08-27 07:45:00|10053.2|10048.2|10052.4|10047.4|10053.6|10048.6|10051.8|10046.8|34
1724745000000|2024-08-27 07:50:00|10052.2|10047.2|10050.1|10045.1|10052.2|10047.2|10049.3|10044.3|34
1724745300000|2024-08-27 07:55:00|10050.2|10045.2|10052.9|10047.9|10053.1|10048.1|10049.8|10044.8|31
1724745600000|2024-08-27 08:00:00|10053.1|10048.1|10052.5|10047.5|10054.4|10049.4|10052.3|10047.3|20
1724745900000|2024-08-27 08:05:00|10052.3|10047.3|10049|10044|10052.3|10047.3|10049|10044|49
1724746200000|2024-08-27 08:10:00|10048.8|10043.8|10050.6|10045.6|10050.9|10045.9|10048.3|10043.3|46
1724746500000|2024-08-27 08:15:00|10050.5|10045.5|10047.8|10042.8|10050.8|10045.8|10047.5|10042.5|36
1724746800000|2024-08-27 08:20:00|10047.6|10042.6|10046.4|10041.4|10048.6|10043.6|10046.3|10041.3|74
1724747100000|2024-08-27 08:25:00|10046.3|10041.3|10046.6|10041.6|10047.1|10042.1|10045.3|10040.3|31
1724747400000|2024-08-27 08:30:00|10046.7|10041.7|10047.8|10042.8|10047.9|10042.9|10045.3|10040.3|24
1724747700000|2024-08-27 08:35:00|10047.9|10042.9|10046.6|10041.6|10048.4|10043.4|10046.3|10041.3|18
1724748000000|2024-08-27 08:40:00|10046.7|10041.7|10046.7|10041.7|10048.8|10043.8|10045.9|10040.9|23
1724748300000|2024-08-27 08:45:00|10046.9|10041.9|10047.6|10042.6|10048.1|10043.1|10046.6|10041.6|8
1724748600000|2024-08-27 08:50:00|10047.4|10042.4|10048.2|10043.2|10049.4|10044.4|10047.3|10042.3|16
1724748900000|2024-08-27 08:55:00|10048.4|10043.4|10049.7|10044.7|10049.7|10044.7|10047.1|10042.1|32
1724749200000|2024-08-27 09:00:00|10050.1|10045.1|10046.1|10041.1|10050.2|10045.2|10046.1|10041.1|17
1724749500000|2024-08-27 09:05:00|10045.9|10040.9|10044.6|10039.6|10046.1|10041.1|10044.3|10039.3|33
1724749800000|2024-08-27 09:10:00|10044.5|10039.5|10043.8|10038.8|10045.6|10040.6|10043.8|10038.8|12
1724750100000|2024-08-27 09:15:00|10043.9|10038.9|10037.9|10032.9|10044.1|10039.1|10037.6|10032.6|67
1724750400000|2024-08-27 09:20:00|10038|10033|10044.1|10039.1|10044.1|10039.1|10038|10033|52
1724750700000|2024-08-27 09:25:00|10044.4|10039.4|10043.6|10038.6|10044.6|10039.6|10042.3|10037.3|78
1724751000000|2024-08-27 09:30:00|10043.3|10038.3|10040.8|10035.8|10043.6|10038.6|10039.4|10034.4|40
1724751300000|2024-08-27 09:35:00|10041.1|10036.1|10042.6|10037.6|10043.6|10038.6|10040.8|10035.8|31
1724751600000|2024-08-27 09:40:00|10042.7|10037.7|10041.8|10036.8|10042.7|10037.7|10041.8|10036.8|23
1724751900000|2024-08-27 09:45:00|10042.1|10037.1|10043.6|10038.6|10043.9|10038.9|10041.6|10036.6|27
1724752200000|2024-08-27 09:50:00|10043.7|10038.7|10043.1|10038.1|10043.8|10038.8|10041.8|10036.8|20
1724752500000|2024-08-27 09:55:00|10043.4|10038.4|10044.2|10039.2|10044.4|10039.4|10042.3|10037.3|22
1724752800000|2024-08-27 10:00:00|10044.4|10039.4|10044.9|10039.9|10045.8|10040.8|10043.5|10038.5|35
1724753100000|2024-08-27 10:05:00|10044.6|10039.6|10042.6|10037.6|10044.9|10039.9|10042.6|10037.6|11
1724753400000|2024-08-27 10:10:00|10042.8|10037.8|10044.9|10039.9|10045.4|10040.4|10042.6|10037.6|13
1724753700000|2024-08-27 10:15:00|10045|10040|10044.7|10039.7|10045.6|10040.6|10043.3|10038.3|8
1724754000000|2024-08-27 10:20:00|10044.5|10039.5|10046.4|10041.4|10046.4|10041.4|10044.2|10039.2|16
1724754300000|2024-08-27 10:25:00|10046.2|10041.2|10047.7|10042.7|10047.8|10042.8|10045.3|10040.3|25
1724754600000|2024-08-27 10:30:00|10048.3|10043.3|10048.8|10043.8|10049.8|10044.8|10048.3|10043.3|14
1724754900000|2024-08-27 10:35:00|10048.6|10043.6|10049.8|10044.8|10050.1|10045.1|10048.3|10043.3|5
1724755200000|2024-08-27 10:40:00|10049.7|10044.7|10047.9|10042.9|10049.7|10044.7|10047.3|10042.3|18
1724755500000|2024-08-27 10:45:00|10048.2|10043.2|10046.3|10041.3|10048.9|10043.9|10045.8|10040.8|18
1724755800000|2024-08-27 10:50:00|10046.2|10041.2|10047.3|10042.3|10047.6|10042.6|10045.3|10040.3|30
1724756100000|2024-08-27 10:55:00|10047.4|10042.4|10046.6|10041.6|10047.6|10042.6|10046.3|10041.3|36
1724756400000|2024-08-27 11:00:00|10046.3|10041.3|10048|10043|10048.5|10043.5|10045.3|10040.3|37
1724756700000|2024-08-27 11:05:00|10047.9|10042.9|10048.3|10043.3|10049.6|10044.6|10046.8|10041.8|48
1724757000000|2024-08-27 11:10:00|10047.9|10042.9|10045.9|10040.9|10048.2|10043.2|10045.9|10040.9|16
1724757300000|2024-08-27 11:15:00|10046.5|10041.5|10045.8|10040.8|10046.9|10041.9|10045.5|10040.5|16
1724757600000|2024-08-27 11:20:00|10046.1|10041.1|10044.8|10039.8|10046.1|10041.1|10044.3|10039.3|16
1724757900000|2024-08-27 11:25:00|10044.6|10039.6|10043|10038|10044.9|10039.9|10043|10038|22
1724758200000|2024-08-27 11:30:00|10043.1|10038.1|10043.8|10038.8|10044.6|10039.6|10042.5|10037.5|25
1724758500000|2024-08-27 11:35:00|10044.1|10039.1|10045.3|10040.3|10046.3|10041.3|10042.6|10037.6|14
1724758800000|2024-08-27 11:40:00|10045.6|10040.6|10045.8|10040.8|10046.9|10041.9|10044.8|10039.8|18
1724759100000|2024-08-27 11:45:00|10045.7|10040.7|10045.3|10040.3|10046.3|10041.3|10044.3|10039.3|14
1724759400000|2024-08-27 11:50:00|10045|10040|10045.2|10040.2|10045.6|10040.6|10044.8|10039.8|26
1724759700000|2024-08-27 11:55:00|10045.4|10040.4|10047.1|10042.1|10047.6|10042.6|10045.1|10040.1|21
1724760000000|2024-08-27 12:00:00|10047.2|10042.2|10045.2|10040.2|10048.1|10043.1|10044.1|10039.1|48
1724760300000|2024-08-27 12:05:00|10045.4|10040.4|10045.4|10040.4|10046|10041|10043.8|10038.8|48
1724760600000|2024-08-27 12:10:00|10045.2|10040.2|10047.7|10042.7|10048.3|10043.3|10044.7|10039.7|33
1724760900000|2024-08-27 12:15:00|10047.8|10042.8|10050|10045|10051.3|10046.3|10047.3|10042.3|27
1724761200000|2024-08-27 12:20:00|10050.3|10045.3|10051.1|10046.1|10052.6|10047.6|10049.7|10044.7|92
1724761500000|2024-08-27 12:25:00|10051.3|10046.3|10051.7|10046.7|10052.1|10047.1|10050.2|10045.2|68
1724761800000|2024-08-27 12:30:00|10051.8|10046.8|10052.8|10047.8|10054.3|10049.3|10051.8|10046.8|36
1724762100000|2024-08-27 12:35:00|10053|10048|10047.8|10042.8|10053.3|10048.3|10047.7|10042.7|65
1724762400000|2024-08-27 12:40:00|10048|10043|10050|10045|10050.6|10045.6|10047.2|10042.2|21
1724762700000|2024-08-27 12:45:00|10049.8|10044.8|10049.7|10044.7|10051.7|10046.7|10048.8|10043.8|22
1724763000000|2024-08-27 12:50:00|10049.8|10044.8|10046.3|10041.3|10049.8|10044.8|10045.6|10040.6|47
1724763300000|2024-08-27 12:55:00|10046.4|10041.4|10046.9|10041.9|10047.6|10042.6|10045.1|10040.1|277
1724763600000|2024-08-27 13:00:00|10047.1|10042.1|10043.3|10038.3|10047.4|10042.4|10042.9|10037.9|64
1724763900000|2024-08-27 13:05:00|10043.6|10038.6|10043.4|10038.4|10045.2|10040.2|10043.3|10038.3|79
1724764200000|2024-08-27 13:10:00|10043.2|10038.2|10045.5|10040.5|10046|10041|10042.6|10037.6|33
1724764500000|2024-08-27 13:15:00|10045.6|10040.6|10046.1|10041.1|10046.1|10041.1|10042.6|10037.6|75
1724764800000|2024-08-27 13:20:00|10045.9|10040.9|10046.7|10041.7|10049|10044|10045.9|10040.9|86
1724765100000|2024-08-27 13:25:00|10046.8|10041.8|10047.8|10042.8|10049|10044|10046.7|10041.7|22
1724765400000|2024-08-27 13:30:00|10047.7|10042.7|10048.3|10043.3|10048.8|10043.8|10046.4|10041.4|53
1724765700000|2024-08-27 13:35:00|10048.2|10043.2|10047.5|10042.5|10048.5|10043.5|10045.3|10040.3|59
1724766000000|2024-08-27 13:40:00|10047.4|10042.4|10048.2|10043.2|10048.8|10043.8|10045.7|10040.7|56
1724766300000|2024-08-27 13:45:00|10048.5|10043.5|10045|10040|10049|10044|10045|10040|100
1724766600000|2024-08-27 13:50:00|10044.9|10039.9|10040.3|10035.3|10045|10040|10040.2|10035.2|104
1724766900000|2024-08-27 13:55:00|10040.2|10035.2|10028.5|10023.5|10041.2|10036.2|10028.5|10023.5|138
1724767200000|2024-08-27 14:00:00|10028.6|10023.6|10037.7|10032.7|10042.3|10037.3|10028.6|10023.6|241
1724767500000|2024-08-27 14:05:00|10037.6|10032.6|10042.2|10037.2|10042.3|10037.3|10036.1|10031.1|159
1724767800000|2024-08-27 14:10:00|10042.3|10037.3|10041.1|10036.1|10042.9|10037.9|10039.5|10034.5|66
1724768100000|2024-08-27 14:15:00|10041|10036|10039.9|10034.9|10041.5|10036.5|10038.2|10033.2|70
1724768400000|2024-08-27 14:20:00|10039.7|10034.7|10035.8|10030.8|10041.2|10036.2|10034.6|10029.6|100
1724768700000|2024-08-27 14:25:00|10036.6|10031.6|10035.5|10030.5|10038.2|10033.2|10034.7|10029.7|36
1724769000000|2024-08-27 14:30:00|10035.4|10030.4|10039.3|10034.3|10039.3|10034.3|10034.9|10029.9|55
1724769300000|2024-08-27 14:35:00|10039.5|10034.5|10037.5|10032.5|10042|10037|10037|10032|89
1724769600000|2024-08-27 14:40:00|10037.8|10032.8|10035.3|10030.3|10038.2|10033.2|10035|10030|30
1724769900000|2024-08-27 14:45:00|10035.2|10030.2|10037.7|10032.7|10039.8|10034.8|10035.2|10030.2|46
1724770200000|2024-08-27 14:50:00|10037.8|10032.8|10034.6|10029.6|10039.9|10034.9|10034.2|10029.2|100
1724770500000|2024-08-27 14:55:00|10034.7|10029.7|10037.4|10032.4|10037.4|10032.4|10034.4|10029.4|87
1724770800000|2024-08-27 15:00:00|10037.7|10032.7|10035.8|10030.8|10038.7|10033.7|10035.6|10030.6|47
1724771100000|2024-08-27 15:05:00|10035.6|10030.6|10036.4|10031.4|10037.4|10032.4|10035.1|10030.1|39
1724771400000|2024-08-27 15:10:00|10036.5|10031.5|10037.4|10032.4|10038.7|10033.7|10035.6|10030.6|63
1724771700000|2024-08-27 15:15:00|10037.9|10032.9|10040.4|10035.4|10041.7|10036.7|10037.6|10032.6|51
1724772000000|2024-08-27 15:20:00|10040.3|10035.3|10039.2|10034.2|10040.4|10035.4|10036.6|10031.6|34
1724772300000|2024-08-27 15:25:00|10038.9|10033.9|10039.7|10034.7|10040.9|10035.9|10038.3|10033.3|24
1724772600000|2024-08-27 15:30:00|10039.6|10034.6|10042.1|10037.1|10042.7|10037.7|10039.1|10034.1|104
1724772900000|2024-08-27 15:35:00|10041.6|10036.6|10042.2|10037.2|10042.4|10037.4|10040.6|10035.6|63
1724773200000|2024-08-27 15:40:00|10042.1|10037.1|10041.4|10036.4|10042.2|10037.2|10039.7|10034.7|24
1724773500000|2024-08-27 15:45:00|10041.3|10036.3|10041.4|10036.4|10041.7|10036.7|10040.1|10035.1|29
1724773800000|2024-08-27 15:50:00|10041.7|10036.7|10040.7|10035.7|10042.9|10037.9|10040.3|10035.3|26
1724774100000|2024-08-27 15:55:00|10040.8|10035.8|10041.4|10036.4|10042.4|10037.4|10040.4|10035.4|25
1724774400000|2024-08-27 16:00:00|10041.6|10036.6|10039.7|10034.7|10041.6|10036.6|10038.6|10033.6|73
1724774700000|2024-08-27 16:05:00|10039.9|10034.9|10040.2|10035.2|10040.9|10035.9|10039.6|10034.6|34
1724775000000|2024-08-27 16:10:00|10040.1|10035.1|10037.9|10032.9|10040.2|10035.2|10037.3|10032.3|41
1724775300000|2024-08-27 16:15:00|10037.8|10032.8|10037.4|10032.4|10038.1|10033.1|10036.3|10031.3|34
1724775600000|2024-08-27 16:20:00|10037.6|10032.6|10040.1|10035.1|10041.4|10036.4|10037.6|10032.6|34
1724775900000|2024-08-27 16:25:00|10039.8|10034.8|10037.8|10032.8|10039.8|10034.8|10037.6|10032.6|24
1724776200000|2024-08-27 16:30:00|10037.4|10032.4|10038.4|10033.4|10038.7|10033.7|10037.3|10032.3|63
1724776500000|2024-08-27 16:35:00|10037.8|10032.8|10037.9|10032.9|10038.4|10033.4|10037.3|10032.3|35
1724776800000|2024-08-27 16:40:00|10037.8|10032.8|10038.2|10033.2|10038.9|10033.9|10037.6|10032.6|24
1724777100000|2024-08-27 16:45:00|10038.5|10033.5|10037.4|10032.4|10039|10034|10036.9|10031.9|42
1724777400000|2024-08-27 16:50:00|10037.3|10032.3|10037.9|10032.9|10038.7|10033.7|10037.3|10032.3|9
1724777700000|2024-08-27 16:55:00|10037.8|10032.8|10036.9|10031.9|10037.9|10032.9|10036.6|10031.6|36
1724778000000|2024-08-27 17:00:00|10036.8|10031.8|10035.9|10030.9|10037.9|10032.9|10035.6|10030.6|55
1724778300000|2024-08-27 17:05:00|10036.2|10031.2|10033.9|10028.9|10036.2|10031.2|10033.8|10028.8|20
1724778600000|2024-08-27 17:10:00|10033.8|10028.8|10028.2|10023.2|10033.9|10028.9|10028.1|10023.1|48
1724778900000|2024-08-27 17:15:00|10028.6|10023.6|10024.7|10019.7|10028.9|10023.9|10024.1|10019.1|106
1724779200000|2024-08-27 17:20:00|10024.9|10019.9|10028.5|10023.5|10028.5|10023.5|10023.9|10018.9|70
1724779500000|2024-08-27 17:25:00|10027.9|10022.9|10026.3|10021.3|10027.9|10022.9|10026.3|10021.3|67
1724779800000|2024-08-27 17:30:00|10026.1|10021.1|10028.6|10023.6|10028.6|10023.6|10025.8|10020.8|30
1724780100000|2024-08-27 17:35:00|10028.4|10023.4|10026.4|10021.4|10028.4|10023.4|10026.4|10021.4|35
1724780400000|2024-08-27 17:40:00|10026.3|10021.3|10026.8|10021.8|10026.9|10021.9|10025.1|10020.1|46
1724780700000|2024-08-27 17:45:00|10026.4|10021.4|10027.8|10022.8|10027.9|10022.9|10026.4|10021.4|17
1724781000000|2024-08-27 17:50:00|10027.6|10022.6|10028|10023|10028.2|10023.2|10027.2|10022.2|20
1724781300000|2024-08-27 17:55:00|10028.4|10023.4|10025.4|10020.4|10028.4|10023.4|10024.8|10019.8|45
1724781600000|2024-08-27 18:00:00|10026|10021|10023.3|10018.3|10026.4|10021.4|10021.6|10016.6|141
1724781900000|2024-08-27 18:05:00|10022.9|10017.9|10021.8|10016.8|10022.9|10017.9|10019.9|10014.9|36
1724782200000|2024-08-27 18:10:00|10021.7|10016.7|10020.2|10015.2|10022|10017|10019.3|10014.3|24
1724782500000|2024-08-27 18:15:00|10020.1|10015.1|10019.8|10014.8|10020.6|10015.6|10019.4|10014.4|16
1724782800000|2024-08-27 18:20:00|10019.5|10014.5|10018.6|10013.6|10019.7|10014.7|10017.5|10012.5|19
1724783100000|2024-08-27 18:25:00|10018.7|10013.7|10018.6|10013.6|10019.8|10014.8|10018.3|10013.3|43
1724783400000|2024-08-27 18:30:00|10018.3|10013.3|10018.3|10013.3|10019.5|10014.5|10018.2|10013.2|42
1724783700000|2024-08-27 18:35:00|10018.2|10013.2|10020.1|10015.1|10020.4|10015.4|10017.2|10012.2|30
1724784000000|2024-08-27 18:40:00|10020|10015|10018.8|10013.8|10020.1|10015.1|10018.5|10013.5|39
1724784300000|2024-08-27 18:45:00|10018.9|10013.9|10017.3|10012.3|10019.2|10014.2|10015.7|10010.7|66
1724784600000|2024-08-27 18:50:00|10017.4|10012.4|10019.1|10014.1|10019.2|10014.2|10016.8|10011.8|42
1724784900000|2024-08-27 18:55:00|10019.4|10014.4|10020.4|10015.4|10020.6|10015.6|10019|10014|258
1724785200000|2024-08-27 19:00:00|10020.6|10015.6|10022.9|10017.9|10022.9|10017.9|10020.6|10015.6|188
1724785500000|2024-08-27 19:05:00|10023.2|10018.2|10023.2|10018.2|10023.2|10018.2|10022.4|10017.4|85
1724785800000|2024-08-27 19:10:00|10023.6|10018.6|10023.4|10018.4|10023.9|10018.9|10022.5|10017.5|125
1724786100000|2024-08-27 19:15:00|10023.6|10018.6|10023.7|10018.7|10023.7|10018.7|10022.9|10017.9|118
1724786400000|2024-08-27 19:20:00|10023.9|10018.9|10022.7|10017.7|10023.9|10018.9|10021.9|10016.9|102
1724786700000|2024-08-27 19:25:00|10022.9|10017.9|10022.9|10017.9|10022.9|10017.9|10021.7|10016.7|187
1724787000000|2024-08-27 19:30:00|10022.7|10017.7|10023.2|10018.2|10023.2|10018.2|10022.7|10017.7|170
1724787300000|2024-08-27 19:35:00|10023|10018|10021.9|10016.9|10023.2|10018.2|10021.9|10016.9|164
1724787600000|2024-08-27 19:40:00|10021.5|10016.5|10021.7|10016.7|10021.7|10016.7|10021.1|10016.1|146
1724787900000|2024-08-27 19:45:00|10021.4|10016.4|10021.4|10016.4|10021.9|10016.9|10021.1|10016.1|196
1724788200000|2024-08-27 19:50:00|10021.5|10016.5|10021.2|10016.2|10021.7|10016.7|10021.2|10016.2|188
1724788500000|2024-08-27 19:55:00|10021.3|10016.3|10020.7|10015.7|10022.2|10017.2|10020.7|10015.7|243
1724788800000|2024-08-27 20:00:00|10021.1|10016.1|10020.2|10015.2|10021.3|10016.3|10020.2|10015.2|42
1724789100000|2024-08-27 20:05:00|10020|10015|10021.5|10016.5|10021.5|10016.5|10019.9|10014.9|3
1724789400000|2024-08-27 20:10:00|10021.3|10016.3|10021.2|10016.2|10021.3|10016.3|10021.2|10016.2|9
1724789700000|2024-08-27 20:15:00|10021.3|10016.3|10021.2|10016.2|10021.5|10016.5|10020.9|10015.9|1
1724790000000|2024-08-27 20:20:00|10021|10016|10020.2|10015.2|10021|10016|10020.2|10015.2|1
1724790300000|2024-08-27 20:25:00|10020.3|10015.3|10020.5|10015.5|10020.6|10015.6|10020.3|10015.3|23
1724790600000|2024-08-27 20:30:00|10020.3|10015.3|10020.5|10015.5|10020.5|10015.5|10020.3|10015.3|8
1724790900000|2024-08-27 20:35:00|10020.6|10015.6|10019.9|10014.9|10020.6|10015.6|10019.9|10014.9|15
1724791200000|2024-08-27 20:40:00|10019.7|10014.7|10020|10015|10020|10015|10019.4|10014.4|0
1724791500000|2024-08-27 20:45:00|10019.8|10014.8|10020.4|10015.4|10020.4|10015.4|10019.7|10014.7|3
1724791800000|2024-08-27 20:50:00|10020.2|10015.2|10020.2|10015.2|10020.4|10015.4|10019.9|10014.9|17
1724792100000|2024-08-27 20:55:00|10019.9|10014.9|10020.3|10011.3|10020.9|10015.9|10019.9|10011.3|49
1724803200000|2024-08-28 00:00:00|10025.6|10020.6|10026.6|10021.6|10027.5|10022.5|10025.3|10020.3|70
1724803500000|2024-08-28 00:05:00|10026.7|10021.7|10028.1|10023.1|10028.6|10023.6|10026.3|10021.3|7
1724803800000|2024-08-28 00:10:00|10028.4|10023.4|10028.4|10023.4|10028.7|10023.7|10027.3|10022.3|11
1724804100000|2024-08-28 00:15:00|10028.6|10023.6|10026.7|10021.7|10028.6|10023.6|10026.3|10021.3|26
1724804400000|2024-08-28 00:20:00|10026.9|10021.9|10026.4|10021.4|10027.4|10022.4|10026.3|10021.3|7
1724804700000|2024-08-28 00:25:00|10026.6|10021.6|10026.1|10021.1|10026.9|10021.9|10025.6|10020.6|33
1724805000000|2024-08-28 00:30:00|10026|10021|10025.8|10020.8|10027.1|10022.1|10025.8|10020.8|10
1724805300000|2024-08-28 00:35:00|10026.1|10021.1|10027.1|10022.1|10027.4|10022.4|10026.1|10021.1|4
1724805600000|2024-08-28 00:40:00|10027.4|10022.4|10027.1|10022.1|10027.4|10022.4|10025.8|10020.8|1
1724805900000|2024-08-28 00:45:00|10027|10022|10026.1|10021.1|10027.1|10022.1|10026.1|10021.1|1
1724806200000|2024-08-28 00:50:00|10026.3|10021.3|10028.3|10023.3|10028.4|10023.4|10026.3|10021.3|4
1724806500000|2024-08-28 00:55:00|10028.4|10023.4|10025.5|10020.5|10028.4|10023.4|10025.5|10020.5|2
1724806800000|2024-08-28 01:00:00|10025.6|10020.6|10026.6|10021.6|10026.8|10021.8|10025.5|10020.5|24
1724807100000|2024-08-28 01:05:00|10026.8|10021.8|10027|10022|10028|10023|10026.6|10021.6|19
1724807400000|2024-08-28 01:10:00|10027.1|10022.1|10027.8|10022.8|10027.8|10022.8|10027|10022|17
1724807700000|2024-08-28 01:15:00|10027.9|10022.9|10029.6|10024.6|10029.8|10024.8|10027.8|10022.8|10
1724808000000|2024-08-28 01:20:00|10029.8|10024.8|10029.3|10024.3|10030|10025|10028.6|10023.6|7
1724808300000|2024-08-28 01:25:00|10029.4|10024.4|10030.1|10025.1|10030.6|10025.6|10029.3|10024.3|13
1724808600000|2024-08-28 01:30:00|10030.3|10025.3|10027.2|10022.2|10031.8|10026.8|10027.2|10022.2|140
1724808900000|2024-08-28 01:35:00|10027.3|10022.3|10028.8|10023.8|10029.3|10024.3|10027|10022|18
1724809200000|2024-08-28 01:40:00|10028.7|10023.7|10026.5|10021.5|10028.7|10023.7|10025.7|10020.7|37
1724809500000|2024-08-28 01:45:00|10026.6|10021.6|10030.7|10025.7|10031.5|10026.5|10026.5|10021.5|3
1724809800000|2024-08-28 01:50:00|10030.8|10025.8|10033.1|10028.1|10033.3|10028.3|10030.7|10025.7|26
1724810100000|2024-08-28 01:55:00|10033.3|10028.3|10032.3|10027.3|10033.3|10028.3|10031.8|10026.8|4
1724810400000|2024-08-28 02:00:00|10032.2|10027.2|10032.3|10027.3|10032.8|10027.8|10031.3|10026.3|11
1724810700000|2024-08-28 02:05:00|10032.5|10027.5|10030.8|10025.8|10032.9|10027.9|10030.8|10025.8|5
1724811000000|2024-08-28 02:10:00|10031|10026|10029.3|10024.3|10031|10026|10029|10024|1
1724811300000|2024-08-28 02:15:00|10029.5|10024.5|10029.3|10024.3|10030.3|10025.3|10029.3|10024.3|2
1724811600000|2024-08-28 02:20:00|10029.5|10024.5|10030.7|10025.7|10031.3|10026.3|10029.3|10024.3|14
1724811900000|2024-08-28 02:25:00|10030.8|10025.8|10032|10027|10032.1|10027.1|10030.8|10025.8|1
1724812200000|2024-08-28 02:30:00|10032.5|10027.5|10034.2|10029.2|10034.5|10029.5|10031.5|10026.5|40
1724812500000|2024-08-28 02:35:00|10034|10029|10032.3|10027.3|10034.7|10029.7|10032|10027|12
1724812800000|2024-08-28 02:40:00|10032.5|10027.5|10032.5|10027.5|10033.8|10028.8|10032.2|10027.2|6
1724813100000|2024-08-28 02:45:00|10032.7|10027.7|10034.3|10029.3|10034.3|10029.3|10032.7|10027.7|32
1724813400000|2024-08-28 02:50:00|10034.1|10029.1|10034.6|10029.6|10034.8|10029.8|10033.8|10028.8|3
1724813700000|2024-08-28 02:55:00|10035|10030|10037.8|10032.8|10037.8|10032.8|10035|10030|35
1724814000000|2024-08-28 03:00:00|10037.6|10032.6|10036.5|10031.5|10037.8|10032.8|10036.4|10031.4|3
1724814300000|2024-08-28 03:05:00|10036.7|10031.7|10038.3|10033.3|10038.4|10033.4|10036.2|10031.2|41
1724814600000|2024-08-28 03:10:00|10038.4|10033.4|10039.8|10034.8|10039.8|10034.8|10038|10033|1
1724814900000|2024-08-28 03:15:00|10039.7|10034.7|10039|10034|10040.1|10035.1|10038.7|10033.7|15
1724815200000|2024-08-28 03:20:00|10038.8|10033.8|10037.7|10032.7|10038.8|10033.8|10037.7|10032.7|4
1724815500000|2024-08-28 03:25:00|10037.5|10032.5|10037.8|10032.8|10037.8|10032.8|10037.3|10032.3|8
1724815800000|2024-08-28 03:30:00|10037.9|10032.9|10039.2|10034.2|10039.8|10034.8|10037.9|10032.9|9
1724816100000|2024-08-28 03:35:00|10038.9|10033.9|10038.6|10033.6|10039.3|10034.3|10038.5|10033.5|21
1724816400000|2024-08-28 03:40:00|10038.8|10033.8|10037.5|10032.5|10038.8|10033.8|10037.5|10032.5|7
1724816700000|2024-08-28 03:45:00|10037.6|10032.6|10039.6|10034.6|10039.6|10034.6|10037.2|10032.2|18
1724817000000|2024-08-28 03:50:00|10039.5|10034.5|10038|10033|10039.5|10034.5|10037.8|10032.8|10
1724817300000|2024-08-28 03:55:00|10037.8|10032.8|10038|10033|10038|10033|10037.7|10032.7|0
1724817600000|2024-08-28 04:00:00|10038.1|10033.1|10037|10032|10038.3|10033.3|10037|10032|9
1724817900000|2024-08-28 04:05:00|10037.1|10032.1|10038.3|10033.3|10038.6|10033.6|10037|10032|8
1724818200000|2024-08-28 04:10:00|10038.2|10033.2|10037.5|10032.5|10038.3|10033.3|10037.2|10032.2|2
1724818500000|2024-08-28 04:15:00|10037.2|10032.2|10037.2|10032.2|10037.6|10032.6|10037.2|10032.2|9
1724818800000|2024-08-28 04:20:00|10036.9|10031.9|10037.3|10032.3|10037.3|10032.3|10036.7|10031.7|0
1724819100000|2024-08-28 04:25:00|10037.7|10032.7|10038.3|10033.3|10038.3|10033.3|10037.7|10032.7|3
1724819400000|2024-08-28 04:30:00|10038.2|10033.2|10039|10034|10039.3|10034.3|10037.7|10032.7|11
1724819700000|2024-08-28 04:35:00|10039.3|10034.3|10041|10036|10041|10036|10039|10034|23
1724820000000|2024-08-28 04:40:00|10040.9|10035.9|10041|10036|10041.3|10036.3|10039.7|10034.7|19
1724820300000|2024-08-28 04:45:00|10041.3|10036.3|10042|10037|10042.3|10037.3|10041|10036|10
1724820600000|2024-08-28 04:50:00|10042.3|10037.3|10042.3|10037.3|10042.7|10037.7|10041.7|10036.7|2
1724820900000|2024-08-28 04:55:00|10042|10037|10041.7|10036.7|10042.3|10037.3|10041.2|10036.2|24
1724821200000|2024-08-28 05:00:00|10041.4|10036.4|10041|10036|10041.7|10036.7|10040.7|10035.7|9
1724821500000|2024-08-28 05:05:00|10040.7|10035.7|10045|10040|10045.3|10040.3|10040.7|10035.7|21
1724821800000|2024-08-28 05:10:00|10044.7|10039.7|10044.5|10039.5|10044.8|10039.8|10044.2|10039.2|8
1724822100000|2024-08-28 05:15:00|10044.3|10039.3|10048|10043|10049.7|10044.7|10044.2|10039.2|67
1724822400000|2024-08-28 05:20:00|10048.3|10043.3|10049.7|10044.7|10051.3|10046.3|10048|10043|71
1724822700000|2024-08-28 05:25:00|10049.3|10044.3|10052.2|10047.2|10052.5|10047.5|10048.7|10043.7|17
1724823000000|2024-08-28 05:30:00|10052.4|10047.4|10054.5|10049.5|10055|10050|10052.4|10047.4|58
1724823300000|2024-08-28 05:35:00|10054.8|10049.8|10051.5|10046.5|10055.8|10050.8|10050.8|10045.8|48
1724823600000|2024-08-28 05:40:00|10051.2|10046.2|10052.5|10047.5|10053.4|10048.4|10051.2|10046.2|32
1724823900000|2024-08-28 05:45:00|10052.7|10047.7|10052.5|10047.5|10054.2|10049.2|10052.4|10047.4|12
1724824200000|2024-08-28 05:50:00|10052.4|10047.4|10053.8|10048.8|10053.8|10048.8|10051.9|10046.9|21
1724824500000|2024-08-28 05:55:00|10054|10049|10052.9|10047.9|10056|10051|10052.7|10047.7|121
1724824800000|2024-08-28 06:00:00|10053.2|10048.2|10054.4|10049.4|10054.6|10049.6|10051.7|10046.7|85
1724825100000|2024-08-28 06:05:00|10054.6|10049.6|10055|10050|10056.1|10051.1|10054.3|10049.3|41
1724825400000|2024-08-28 06:10:00|10054.9|10049.9|10059.9|10054.9|10060.2|10055.2|10053.7|10048.7|67
1724825700000|2024-08-28 06:15:00|10059.7|10054.7|10058|10053|10060.5|10055.5|10057.4|10052.4|45
1724826000000|2024-08-28 06:20:00|10058.1|10053.1|10057.9|10052.9|10058.5|10053.5|10056.5|10051.5|11
1724826300000|2024-08-28 06:25:00|10058.7|10053.7|10057.2|10052.2|10058.8|10053.8|10057|10052|35
1724826600000|2024-08-28 06:30:00|10057.5|10052.5|10054.1|10049.1|10057.5|10052.5|10054|10049|45
1724826900000|2024-08-28 06:35:00|10054|10049|10052.8|10047.8|10054.8|10049.8|10052.5|10047.5|36
1724827200000|2024-08-28 06:40:00|10053|10048|10051|10046|10053.2|10048.2|10050.7|10045.7|14
1724827500000|2024-08-28 06:45:00|10051.1|10046.1|10052.6|10047.6|10053.5|10048.5|10050.7|10045.7|18
1724827800000|2024-08-28 06:50:00|10053|10048|10051.2|10046.2|10053.3|10048.3|10050.2|10045.2|14
1724828100000|2024-08-28 06:55:00|10050.9|10045.9|10051.8|10046.8|10053.8|10048.8|10050.7|10045.7|23
1724828400000|2024-08-28 07:00:00|10052|10047|10048.5|10043.5|10052|10047|10048.2|10043.2|49
1724828700000|2024-08-28 07:05:00|10048.4|10043.4|10045.7|10040.7|10048.7|10043.7|10045|10040|40
1724829000000|2024-08-28 07:10:00|10046|10041|10046.4|10041.4|10047.6|10042.6|10044.9|10039.9|40
1724829300000|2024-08-28 07:15:00|10046.7|10041.7|10044.6|10039.6|10046.7|10041.7|10044.6|10039.6|14
1724829600000|2024-08-28 07:20:00|10044.7|10039.7|10044.4|10039.4|10044.9|10039.9|10042.9|10037.9|32
1724829900000|2024-08-28 07:25:00|10044.2|10039.2|10043.7|10038.7|10044.7|10039.7|10043|10038|5
1724830200000|2024-08-28 07:30:00|10043.8|10038.8|10045.4|10040.4|10045.7|10040.7|10042.7|10037.7|123
1724830500000|2024-08-28 07:35:00|10045.2|10040.2|10046.9|10041.9|10047.9|10042.9|10045|10040|109
1724830800000|2024-08-28 07:40:00|10047.1|10042.1|10046.2|10041.2|10048.7|10043.7|10046.2|10041.2|16
1724831100000|2024-08-28 07:45:00|10046.4|10041.4|10048.1|10043.1|10048.9|10043.9|10044.9|10039.9|16
1724831400000|2024-08-28 07:50:00|10047.5|10042.5|10046.7|10041.7|10048.4|10043.4|10046.1|10041.1|18
1724831700000|2024-08-28 07:55:00|10047|10042|10046.2|10041.2|10047|10042|10044|10039|42
1724832000000|2024-08-28 08:00:00|10046.1|10041.1|10048|10043|10048.5|10043.5|10044.9|10039.9|33
1724832300000|2024-08-28 08:05:00|10048.2|10043.2|10045.7|10040.7|10048.2|10043.2|10045.4|10040.4|63
1724832600000|2024-08-28 08:10:00|10045.5|10040.5|10043.2|10038.2|10045.5|10040.5|10042.5|10037.5|37
1724832900000|2024-08-28 08:15:00|10043|10038|10043.3|10038.3|10043.3|10038.3|10042.4|10037.4|29
1724833200000|2024-08-28 08:20:00|10043.1|10038.1|10049.3|10044.3|10049.5|10044.5|10043|10038|41
1724833500000|2024-08-28 08:25:00|10049.5|10044.5|10053.8|10048.8|10053.8|10048.8|10049.2|10044.2|113
1724833800000|2024-08-28 08:30:00|10053.4|10048.4|10049.1|10044.1|10053.4|10048.4|10048.9|10043.9|33
1724834100000|2024-08-28 08:35:00|10049.2|10044.2|10050.2|10045.2|10050.5|10045.5|10047.5|10042.5|68
1724834400000|2024-08-28 08:40:00|10050.5|10045.5|10053.4|10048.4|10053.4|10048.4|10049.6|10044.6|17
1724834700000|2024-08-28 08:45:00|10053.5|10048.5|10051.7|10046.7|10053.8|10048.8|10051.4|10046.4|14
1724835000000|2024-08-28 08:50:00|10051.9|10046.9|10054.4|10049.4|10054.8|10049.8|10051.2|10046.2|12
1724835300000|2024-08-28 08:55:00|10054.5|10049.5|10052.6|10047.6|10054.7|10049.7|10052.4|10047.4|58
1724835600000|2024-08-28 09:00:00|10052.7|10047.7|10054.4|10049.4|10055|10050|10051.6|10046.6|27
1724835900000|2024-08-28 09:05:00|10054.2|10049.2|10050.9|10045.9|10054.7|10049.7|10050.1|10045.1|21
1724836200000|2024-08-28 09:10:00|10050.7|10045.7|10050.9|10045.9|10051.8|10046.8|10049.6|10044.6|19
1724836500000|2024-08-28 09:15:00|10050.5|10045.5|10048.9|10043.9|10050.5|10045.5|10047.5|10042.5|36
1724836800000|2024-08-28 09:20:00|10049|10044|10049.9|10044.9|10051.4|10046.4|10049|10044|23
1724837100000|2024-08-28 09:25:00|10049.7|10044.7|10048.3|10043.3|10049.7|10044.7|10046.9|10041.9|29
1724837400000|2024-08-28 09:30:00|10048.5|10043.5|10049.3|10044.3|10050|10045|10048.3|10043.3|13
1724837700000|2024-08-28 09:35:00|10049.5|10044.5|10048.9|10043.9|10050.5|10045.5|10047.9|10042.9|7
1724838000000|2024-08-28 09:40:00|10049|10044|10052.2|10047.2|10053.2|10048.2|10048.9|10043.9|11
1724838300000|2024-08-28 09:45:00|10052.3|10047.3|10053.9|10048.9|10054.2|10049.2|10052|10047|27
1724838600000|2024-08-28 09:50:00|10054|10049|10056.1|10051.1|10057|10052|10054|10049|53
1724838900000|2024-08-28 09:55:00|10056.2|10051.2|10055.6|10050.6|10056.5|10051.5|10055.4|10050.4|14
1724839200000|2024-08-28 10:00:00|10055.4|10050.4|10056.7|10051.7|10057|10052|10054.5|10049.5|46
1724839500000|2024-08-28 10:05:00|10056.2|10051.2|10060.4|10055.4|10060.7|10055.7|10056.2|10051.2|24
1724839800000|2024-08-28 10:10:00|10060.1|10055.1|10061.6|10056.6|10062.7|10057.7|10060|10055|34
1724840100000|2024-08-28 10:15:00|10061.7|10056.7|10062.9|10057.9|10064.2|10059.2|10061.7|10056.7|35
1724840400000|2024-08-28 10:20:00|10063|10058|10063.4|10058.4|10063.9|10058.9|10062.4|10057.4|9
1724840700000|2024-08-28 10:25:00|10063.2|10058.2|10062.2|10057.2|10064.1|10059.1|10061.4|10056.4|30
1724841000000|2024-08-28 10:30:00|10062.3|10057.3|10060.6|10055.6|10062.9|10057.9|10060.3|10055.3|20
1724841300000|2024-08-28 10:35:00|10060.7|10055.7|10063.2|10058.2|10064.1|10059.1|10060.7|10055.7|21
1724841600000|2024-08-28 10:40:00|10063|10058|10063.9|10058.9|10064.1|10059.1|10061|10056|19
1724841900000|2024-08-28 10:45:00|10063.7|10058.7|10064.4|10059.4|10065.7|10060.7|10062.6|10057.6|67
1724842200000|2024-08-28 10:50:00|10064.2|10059.2|10064.6|10059.6|10065.7|10060.7|10064.1|10059.1|96
1724842500000|2024-08-28 10:55:00|10064.4|10059.4|10063.9|10058.9|10064.9|10059.9|10063.4|10058.4|44
1724842800000|2024-08-28 11:00:00|10063.8|10058.8|10064.2|10059.2|10064.5|10059.5|10063.4|10058.4|11
1724843100000|2024-08-28 11:05:00|10064.1|10059.1|10061.8|10056.8|10064.5|10059.5|10061.8|10056.8|16
1724843400000|2024-08-28 11:10:00|10061.6|10056.6|10059.9|10054.9|10061.6|10056.6|10059.6|10054.6|35
1724843700000|2024-08-28 11:15:00|10059.8|10054.8|10060.9|10055.9|10060.9|10055.9|10058.9|10053.9|14
1724844000000|2024-08-28 11:20:00|10060.8|10055.8|10062.5|10057.5|10063.1|10058.1|10060.4|10055.4|19
1724844300000|2024-08-28 11:25:00|10062.2|10057.2|10064.2|10059.2|10065.4|10060.4|10062|10057|48
1724844600000|2024-08-28 11:30:00|10064.4|10059.4|10062.1|10057.1|10064.4|10059.4|10061.9|10056.9|13
1724844900000|2024-08-28 11:35:00|10062.4|10057.4|10060.1|10055.1|10062.4|10057.4|10059.9|10054.9|19
1724845200000|2024-08-28 11:40:00|10060.4|10055.4|10060.7|10055.7|10061|10056|10060.1|10055.1|14
1724845500000|2024-08-28 11:45:00|10060.8|10055.8|10061.5|10056.5|10063.5|10058.5|10060.8|10055.8|30
1724845800000|2024-08-28 11:50:00|10061.9|10056.9|10064.2|10059.2|10064.6|10059.6|10060|10055|32
1724846100000|2024-08-28 11:55:00|10064.1|10059.1|10067.6|10062.6|10069.3|10064.3|10063.4|10058.4|28
1724846400000|2024-08-28 12:00:00|10067.1|10062.1|10068.6|10063.6|10068.7|10063.7|10065.9|10060.9|48
1724846700000|2024-08-28 12:05:00|10069|10064|10070.2|10065.2|10070.4|10065.4|10068.2|10063.2|31
1724847000000|2024-08-28 12:10:00|10070.1|10065.1|10071.4|10066.4|10073.1|10068.1|10069.4|10064.4|30
1724847300000|2024-08-28 12:15:00|10071.6|10066.6|10073.8|10068.8|10074|10069|10071.1|10066.1|75
1724847600000|2024-08-28 12:20:00|10074|10069|10074.9|10069.9|10076.6|10071.6|10073.1|10068.1|196
1724847900000|2024-08-28 12:25:00|10075|10070|10076.9|10071.9|10076.9|10071.9|10073.7|10068.7|44
1724848200000|2024-08-28 12:30:00|10076.6|10071.6|10077.9|10072.9|10080.9|10075.9|10076.6|10071.6|385
1724848500000|2024-08-28 12:35:00|10078.1|10073.1|10079.9|10074.9|10081.1|10076.1|10077.9|10072.9|65
1724848800000|2024-08-28 12:40:00|10079.5|10074.5|10079.8|10074.8|10080.4|10075.4|10078.3|10073.3|91
1724849100000|2024-08-28 12:45:00|10079.5|10074.5|10075.1|10070.1|10079.5|10074.5|10075.1|10070.1|111
1724849400000|2024-08-28 12:50:00|10075.2|10070.2|10077.7|10072.7|10077.7|10072.7|10074.1|10069.1|111
1724849700000|2024-08-28 12:55:00|10077.4|10072.4|10075.6|10070.6|10077.6|10072.6|10075.1|10070.1|29
1724850000000|2024-08-28 13:00:00|10075.8|10070.8|10074.2|10069.2|10076.8|10071.8|10073.9|10068.9|38
1724850300000|2024-08-28 13:05:00|10074.4|10069.4|10077.4|10072.4|10077.6|10072.6|10073.8|10068.8|95
1724850600000|2024-08-28 13:10:00|10077.6|10072.6|10072.3|10067.3|10077.9|10072.9|10072.3|10067.3|35
1724850900000|2024-08-28 13:15:00|10072.4|10067.4|10074.6|10069.6|10074.9|10069.9|10071.3|10066.3|40
1724851200000|2024-08-28 13:20:00|10074.9|10069.9|10077.8|10072.8|10078.9|10073.9|10074.1|10069.1|66
1724851500000|2024-08-28 13:25:00|10077.6|10072.6|10073.9|10068.9|10077.6|10072.6|10073.8|10068.8|31
1724851800000|2024-08-28 13:30:00|10074.1|10069.1|10079|10074|10079.6|10074.6|10073.8|10068.8|72
1724852100000|2024-08-28 13:35:00|10079.4|10074.4|10074|10069|10079.8|10074.8|10072.3|10067.3|98
1724852400000|2024-08-28 13:40:00|10074.1|10069.1|10076.8|10071.8|10079.5|10074.5|10074.1|10069.1|166
1724852700000|2024-08-28 13:45:00|10076.6|10071.6|10076|10071|10078.1|10073.1|10075.7|10070.7|56
1724853000000|2024-08-28 13:50:00|10076.2|10071.2|10077.8|10072.8|10078.3|10073.3|10073.6|10068.6|66
1724853300000|2024-08-28 13:55:00|10077.7|10072.7|10079|10074|10079.7|10074.7|10076.9|10071.9|67
1724853600000|2024-08-28 14:00:00|10078.9|10073.9|10073.7|10068.7|10079.1|10074.1|10073.7|10068.7|90
1724853900000|2024-08-28 14:05:00|10073.5|10068.5|10071.4|10066.4|10073.5|10068.5|10069.2|10064.2|70
1724854200000|2024-08-28 14:10:00|10072.2|10067.2|10072.4|10067.4|10073|10068|10070.3|10065.3|81
1724854500000|2024-08-28 14:15:00|10072.6|10067.6|10066.2|10061.2|10073.8|10068.8|10066.2|10061.2|137
1724854800000|2024-08-28 14:20:00|10066.3|10061.3|10067.7|10062.7|10068.1|10063.1|10063.7|10058.7|156
1724855100000|2024-08-28 14:25:00|10067.8|10062.8|10069.2|10064.2|10070.2|10065.2|10067.3|10062.3|68
1724855400000|2024-08-28 14:30:00|10069|10064|10063.5|10058.5|10069|10064|10062.7|10057.7|65
1724855700000|2024-08-28 14:35:00|10063.3|10058.3|10063.9|10058.9|10063.9|10058.9|10061.2|10056.2|73
1724856000000|2024-08-28 14:40:00|10064.1|10059.1|10062.2|10057.2|10064.3|10059.3|10061.3|10056.3|63
1724856300000|2024-08-28 14:45:00|10062.3|10057.3|10055.7|10050.7|10062.9|10057.9|10054.9|10049.9|222
1724856600000|2024-08-28 14:50:00|10055.5|10050.5|10060.3|10055.3|10061.4|10056.4|10054.5|10049.5|140
1724856900000|2024-08-28 14:55:00|10060.4|10055.4|10060|10055|10064.2|10059.2|10058.2|10053.2|86
1724857200000|2024-08-28 15:00:00|10059.9|10054.9|10065.6|10060.6|10067.8|10062.8|10059.9|10054.9|130
1724857500000|2024-08-28 15:05:00|10065.8|10060.8|10064.2|10059.2|10067.1|10062.1|10062.8|10057.8|48
1724857800000|2024-08-28 15:10:00|10064|10059|10062.3|10057.3|10064|10059|10061.5|10056.5|51
1724858100000|2024-08-28 15:15:00|10062.4|10057.4|10061.6|10056.6|10062.4|10057.4|10059.8|10054.8|104
1724858400000|2024-08-28 15:20:00|10061.8|10056.8|10061.2|10056.2|10062.7|10057.7|10059.9|10054.9|73
1724858700000|2024-08-28 15:25:00|10061|10056|10063.5|10058.5|10066.2|10061.2|10061|10056|61
1724859000000|2024-08-28 15:30:00|10063.7|10058.7|10063.1|10058.1|10064|10059|10061.9|10056.9|42
1724859300000|2024-08-28 15:35:00|10063.3|10058.3|10061.3|10056.3|10063.3|10058.3|10060.2|10055.2|29
1724859600000|2024-08-28 15:40:00|10061.1|10056.1|10062.8|10057.8|10062.8|10057.8|10060.5|10055.5|29
1724859900000|2024-08-28 15:45:00|10062.6|10057.6|10062.9|10057.9|10063.2|10058.2|10061.4|10056.4|22
1724860200000|2024-08-28 15:50:00|10063|10058|10063.4|10058.4|10064.3|10059.3|10062.4|10057.4|27
1724860500000|2024-08-28 15:55:00|10063.5|10058.5|10063.9|10058.9|10064.1|10059.1|10062.7|10057.7|43
1724860800000|2024-08-28 16:00:00|10064.1|10059.1|10069.5|10064.5|10069.8|10064.8|10064.1|10059.1|74
1724861100000|2024-08-28 16:05:00|10069.6|10064.6|10071.3|10066.3|10071.7|10066.7|10069.5|10064.5|32
1724861400000|2024-08-28 16:10:00|10071.5|10066.5|10073|10068|10073.3|10068.3|10071.5|10066.5|32
1724861700000|2024-08-28 16:15:00|10073.1|10068.1|10074.5|10069.5|10076.3|10071.3|10072.8|10067.8|30
1724862000000|2024-08-28 16:20:00|10074.4|10069.4|10078|10073|10078.3|10073.3|10074.4|10069.4|41
1724862300000|2024-08-28 16:25:00|10078.1|10073.1|10076.5|10071.5|10078.1|10073.1|10076.3|10071.3|32
1724862600000|2024-08-28 16:30:00|10076.7|10071.7|10075.8|10070.8|10076.8|10071.8|10075.4|10070.4|64
1724862900000|2024-08-28 16:35:00|10075.7|10070.7|10076.3|10071.3|10076.7|10071.7|10074.9|10069.9|11
1724863200000|2024-08-28 16:40:00|10076.5|10071.5|10075.7|10070.7|10076.8|10071.8|10075.4|10070.4|6
1724863500000|2024-08-28 16:45:00|10075.5|10070.5|10074.2|10069.2|10075.7|10070.7|10073.8|10068.8|38
1724863800000|2024-08-28 16:50:00|10073.9|10068.9|10074.7|10069.7|10075.3|10070.3|10073.2|10068.2|29
1724864100000|2024-08-28 16:55:00|10074.8|10069.8|10075.7|10070.7|10076|10071|10073.9|10068.9|15
1724864400000|2024-08-28 17:00:00|10076|10071|10075.2|10070.2|10076|10071|10073.5|10068.5|48
1724864700000|2024-08-28 17:05:00|10074.7|10069.7|10074.6|10069.6|10076.2|10071.2|10074.1|10069.1|7
1724865000000|2024-08-28 17:10:00|10074.8|10069.8|10079|10074|10079.1|10074.1|10074.8|10069.8|41
1724865300000|2024-08-28 17:15:00|10079.3|10074.3|10077.2|10072.2|10080|10075|10077.2|10072.2|16
1724865600000|2024-08-28 17:20:00|10077.3|10072.3|10077.5|10072.5|10078.1|10073.1|10077.2|10072.2|18
1724865900000|2024-08-28 17:25:00|10077.4|10072.4|10077.6|10072.6|10077.8|10072.8|10077.2|10072.2|43
1724866200000|2024-08-28 17:30:00|10077.8|10072.8|10078.3|10073.3|10078.7|10073.7|10077.7|10072.7|15
1724866500000|2024-08-28 17:35:00|10078.4|10073.4|10081.3|10076.3|10081.3|10076.3|10078.4|10073.4|19
1724866800000|2024-08-28 17:40:00|10081.2|10076.2|10081.3|10076.3|10081.9|10076.9|10080.7|10075.7|13
1724867100000|2024-08-28 17:45:00|10081.1|10076.1|10080|10075|10081.3|10076.3|10079.4|10074.4|15
1724867400000|2024-08-28 17:50:00|10080.1|10075.1|10079.4|10074.4|10081|10076|10079.4|10074.4|10
1724867700000|2024-08-28 17:55:00|10079.5|10074.5|10081.1|10076.1|10081.9|10076.9|10078.4|10073.4|30
1724868000000|2024-08-28 18:00:00|10081.3|10076.3|10079.4|10074.4|10081.9|10076.9|10078.8|10073.8|20
1724868300000|2024-08-28 18:05:00|10079.7|10074.7|10078.7|10073.7|10079.7|10074.7|10078.4|10073.4|20
1724868600000|2024-08-28 18:10:00|10078.8|10073.8|10078.9|10073.9|10079.1|10074.1|10077.3|10072.3|4
1724868900000|2024-08-28 18:15:00|10079.3|10074.3|10079.1|10074.1|10079.6|10074.6|10078.4|10073.4|6
1724869200000|2024-08-28 18:20:00|10079.3|10074.3|10077.7|10072.7|10080.5|10075.5|10077.4|10072.4|8
1724869500000|2024-08-28 18:25:00|10077.2|10072.2|10078.3|10073.3|10078.7|10073.7|10077.2|10072.2|6
1724869800000|2024-08-28 18:30:00|10078.5|10073.5|10079.5|10074.5|10080|10075|10078.2|10073.2|39
1724870100000|2024-08-28 18:35:00|10079.2|10074.2|10078.7|10073.7|10079.5|10074.5|10078.7|10073.7|13
1724870400000|2024-08-28 18:40:00|10078.6|10073.6|10079.5|10074.5|10079.5|10074.5|10077.4|10072.4|14
1724870700000|2024-08-28 18:45:00|10079.8|10074.8|10078.8|10073.8|10079.8|10074.8|10078.4|10073.4|22
1724871000000|2024-08-28 18:50:00|10079|10074|10075.9|10070.9|10079|10074|10075.7|10070.7|43
1724871300000|2024-08-28 18:55:00|10075.8|10070.8|10074.3|10069.3|10076|10071|10074.3|10069.3|209
1724871600000|2024-08-28 19:00:00|10074.4|10069.4|10073.6|10068.6|10074.5|10069.5|10073.3|10068.3|62
1724871900000|2024-08-28 19:05:00|10073.7|10068.7|10074.7|10069.7|10075.4|10070.4|10073.7|10068.7|100
1724872200000|2024-08-28 19:10:00|10074.8|10069.8|10075.7|10070.7|10076.2|10071.2|10074.8|10069.8|35
1724872500000|2024-08-28 19:15:00|10075.9|10070.9|10073.9|10068.9|10075.9|10070.9|10073.9|10068.9|31
1724872800000|2024-08-28 19:20:00|10074.1|10069.1|10074.5|10069.5|10074.5|10069.5|10073.9|10068.9|5
1724873100000|2024-08-28 19:25:00|10074.4|10069.4|10073.6|10068.6|10074.8|10069.8|10073.6|10068.6|31
1724873400000|2024-08-28 19:30:00|10073.7|10068.7|10074.9|10069.9|10075.2|10070.2|10073.4|10068.4|26
1724873700000|2024-08-28 19:35:00|10075.2|10070.2|10075.5|10070.5|10075.5|10070.5|10074.9|10069.9|18
1724874000000|2024-08-28 19:40:00|||||||||7
1724874300000|2024-08-28 19:45:00|10075.8|10070.8|10076.4|10071.4|10077|10072|10075.5|10070.5|12
1724874600000|2024-08-28 19:50:00|10076.5|10071.5|10075.4|10070.4|10076.7|10071.7|10075.4|10070.4|17
1724874900000|2024-08-28 19:55:00|10075.6|10070.6|10076.5|10071.5|10076.5|10071.5|10075.6|10070.6|273
1724875200000|2024-08-28 20:00:00|10076.3|10071.3|10075.9|10070.9|10077.2|10072.2|10075.9|10070.9|39
1724875500000|2024-08-28 20:05:00|10075.7|10070.7|10076.2|10071.2|10076.2|10071.2|10075.7|10070.7|19
1724875800000|2024-08-28 20:10:00|10076.1|10071.1|10075.6|10070.6|10076.2|10071.2|10075.4|10070.4|9
1724876100000|2024-08-28 20:15:00|10075.7|10070.7|10075.9|10070.9|10075.9|10070.9|10075.6|10070.6|24
1724876400000|2024-08-28 20:20:00|10076|10071|10073.1|10068.1|10076.3|10071.3|10072.8|10067.8|36
1724876700000|2024-08-28 20:25:00|10073.2|10068.2|10073.6|10068.6|10074.5|10069.5|10071.9|10066.9|15
1724877000000|2024-08-28 20:30:00|10073.7|10068.7|10072.9|10067.9|10073.9|10068.9|10072.8|10067.8|3
1724877300000|2024-08-28 20:35:00|10073.1|10068.1|10072.4|10067.4|10073.1|10068.1|10072.1|10067.1|0
1724877600000|2024-08-28 20:40:00|10072.5|10067.5|10072.2|10067.2|10072.5|10067.5|10072.1|10067.1|1
1724877900000|2024-08-28 20:45:00|10072.1|10067.1|10072|10067|10072.1|10067.1|10071.4|10066.4|12
1724878200000|2024-08-28 20:50:00|10071.9|10066.9|10071.7|10066.7|10072|10067|10071.4|10066.4|6
1724878500000|2024-08-28 20:55:00|10071.9|10066.9|10071.2|10066.2|10072.3|10067.3|10071.2|10066.2|1
1724889600000|2024-08-29 00:00:00|10069.5|10064.5|10066.2|10061.2|10069.9|10064.9|10065.8|10060.8|105
1724889900000|2024-08-29 00:05:00|10066.1|10061.1|10065|10060|10067.2|10062.2|10064.6|10059.6|21
1724890200000|2024-08-29 00:10:00|10065.3|10060.3|10065.7|10060.7|10066.9|10061.9|10065.2|10060.2|1
1724890500000|2024-08-29 00:15:00|10065.6|10060.6|10065.1|10060.1|10065.7|10060.7|10063.8|10058.8|38
1724890800000|2024-08-29 00:20:00|10064.9|10059.9|10063.6|10058.6|10065.2|10060.2|10063.3|10058.3|13
1724891100000|2024-08-29 00:25:00|10063.7|10058.7|10063.4|10058.4|10063.9|10058.9|10063.3|10058.3|14
1724891400000|2024-08-29 00:30:00|10063.3|10058.3|10064.2|10059.2|10064.2|10059.2|10062.3|10057.3|7
1724891700000|2024-08-29 00:35:00|10064.4|10059.4|10066.1|10061.1|10066.2|10061.2|10064.4|10059.4|13
1724892000000|2024-08-29 00:40:00|10066.2|10061.2|10064.9|10059.9|10066.2|10061.2|10064.3|10059.3|12
1724892300000|2024-08-29 00:45:00|10065|10060|10065.2|10060.2|10066.2|10061.2|10064.8|10059.8|14
1724892600000|2024-08-29 00:50:00|10065.1|10060.1|10064.1|10059.1|10065.2|10060.2|10064.1|10059.1|12
1724892900000|2024-08-29 00:55:00|10063.7|10058.7|10062.5|10057.5|10063.8|10058.8|10061.8|10056.8|7
1724893200000|2024-08-29 01:00:00|10062.4|10057.4|10061.2|10056.2|10062.4|10057.4|10060.9|10055.9|8
1724893500000|2024-08-29 01:05:00|10061.3|10056.3|10061.2|10056.2|10061.5|10056.5|10061.1|10056.1|14
1724893800000|2024-08-29 01:10:00|10061.3|10056.3|10062.4|10057.4|10062.6|10057.6|10061|10056|20
1724894100000|2024-08-29 01:15:00|10062.6|10057.6|10061.1|10056.1|10062.7|10057.7|10060.9|10055.9|6
1724894400000|2024-08-29 01:20:00|10061|10056|10061.9|10056.9|10061.9|10056.9|10061|10056|4
1724894700000|2024-08-29 01:25:00|10061.8|10056.8|10062.7|10057.7|10062.7|10057.7|10061.6|10056.6|11
1724895000000|2024-08-29 01:30:00|10062.9|10057.9|10065.3|10060.3|10065.6|10060.6|10062.9|10057.9|12
1724895300000|2024-08-29 01:35:00|10065.1|10060.1|10065.2|10060.2|10065.4|10060.4|10065.1|10060.1|0
1724895600000|2024-08-29 01:40:00|10065.4|10060.4|10064.6|10059.6|10065.4|10060.4|10064.6|10059.6|3
1724895900000|2024-08-29 01:45:00|10064.7|10059.7|10065.6|10060.6|10065.8|10060.8|10064.3|10059.3|4
1724896200000|2024-08-29 01:50:00|10065.7|10060.7|10065.9|10060.9|10066|10061|10065.3|10060.3|2
1724896500000|2024-08-29 01:55:00|10065.7|10060.7|10066.2|10061.2|10066.2|10061.2|10065.6|10060.6|6
1724896800000|2024-08-29 02:00:00|10066.4|10061.4|10067.1|10062.1|10067.4|10062.4|10066.4|10061.4|3
1724897100000|2024-08-29 02:05:00|10067.2|10062.2|10068.3|10063.3|10068.3|10063.3|10067.1|10062.1|2
1724897400000|2024-08-29 02:10:00|10068.1|10063.1|10067.6|10062.6|10068.1|10063.1|10067.4|10062.4|2
1724897700000|2024-08-29 02:15:00|10067.5|10062.5|10066.6|10061.6|10067.6|10062.6|10066.1|10061.1|5
1724898000000|2024-08-29 02:20:00|10066.9|10061.9|10065.4|10060.4|10066.9|10061.9|10065|10060|24
1724898300000|2024-08-29 02:25:00|10065.5|10060.5|10064.9|10059.9|10066.3|10061.3|10064.8|10059.8|4
1724898600000|2024-08-29 02:30:00|10064.8|10059.8|10064.6|10059.6|10065.1|10060.1|10064.3|10059.3|7
1724898900000|2024-08-29 02:35:00|10064.3|10059.3|10063.9|10058.9|10064.9|10059.9|10063.8|10058.8|7
1724899200000|2024-08-29 02:40:00|10063.8|10058.8|10063.8|10058.8|10063.9|10058.9|10063.8|10058.8|21
1724899500000|2024-08-29 02:45:00|10063.9|10058.9|10063.8|10058.8|10064.2|10059.2|10063.8|10058.8|24
1724899800000|2024-08-29 02:50:00|10063.9|10058.9|10063.9|10058.9|10064.2|10059.2|10063.8|10058.8|5
1724900100000|2024-08-29 02:55:00|10063.8|10058.8|10064.2|10059.2|10064.2|10059.2|10063.8|10058.8|0
1724900400000|2024-08-29 03:00:00|10064.4|10059.4|10065|10060|10065.3|10060.3|10064.3|10059.3|29
1724900700000|2024-08-29 03:05:00|10064.8|10059.8|10064.8|10059.8|10065.1|10060.1|10064.5|10059.5|16
1724901000000|2024-08-29 03:10:00|10064.6|10059.6|10065.1|10060.1|10065.1|10060.1|10064.3|10059.3|33
1724901300000|2024-08-29 03:15:00|10065.3|10060.3|10064.6|10059.6|10065.3|10060.3|10064.5|10059.5|8
1724901600000|2024-08-29 03:20:00|10064.8|10059.8|10063.7|10058.7|10064.8|10059.8|10063.7|10058.7|9
1724901900000|2024-08-29 03:25:00|10063.8|10058.8|10062.7|10057.7|10063.8|10058.8|10062.7|10057.7|4
1724902200000|2024-08-29 03:30:00|10062.8|10057.8|10063.6|10058.6|10063.6|10058.6|10062.7|10057.7|11
1724902500000|2024-08-29 03:35:00|10063.5|10058.5|10062.9|10057.9|10063.6|10058.6|10062.8|10057.8|23
1724902800000|2024-08-29 03:40:00|10062.8|10057.8|10063.8|10058.8|10063.8|10058.8|10062.8|10057.8|19
1724903100000|2024-08-29 03:45:00|10063.7|10058.7|10063.8|10058.8|10064.1|10059.1|10063.1|10058.1|7
1724903400000|2024-08-29 03:50:00|10063.6|10058.6|10062.9|10057.9|10063.8|10058.8|10062.8|10057.8|12
1724903700000|2024-08-29 03:55:00|10062.8|10057.8|10061.4|10056.4|10062.9|10057.9|10061|10056|13
1724904000000|2024-08-29 04:00:00|10061.5|10056.5|10060.5|10055.5|10061.6|10056.6|10060.3|10055.3|25
1724904300000|2024-08-29 04:05:00|10060.4|10055.4|10060.3|10055.3|10060.6|10055.6|10060.1|10055.1|10
1724904600000|2024-08-29 04:10:00|10060.2|10055.2|10060.6|10055.6|10060.6|10055.6|10060.1|10055.1|3
1724904900000|2024-08-29 04:15:00|10061|10056|10060.7|10055.7|10061.1|10056.1|10060.7|10055.7|5
1724905200000|2024-08-29 04:20:00|10060.8|10055.8|10060.5|10055.5|10060.8|10055.8|10060.2|10055.2|1
1724905500000|2024-08-29 04:25:00|10060.6|10055.6|10061.6|10056.6|10061.6|10056.6|10060.5|10055.5|4
1724905800000|2024-08-29 04:30:00|10061.5|10056.5|10061.2|10056.2|10061.6|10056.6|10061.1|10056.1|9
1724906100000|2024-08-29 04:35:00|10061|10056|10061.1|10056.1|10061.4|10056.4|10061|10056|3
1724906400000|2024-08-29 04:40:00|10061.4|10056.4|10062.6|10057.6|10062.6|10057.6|10061.1|10056.1|2
1724906700000|2024-08-29 04:45:00|10062.8|10057.8|10062.5|10057.5|10062.9|10057.9|10062.3|10057.3|15
1724907000000|2024-08-29 04:50:00|10062.6|10057.6|10062.5|10057.5|10062.8|10057.8|10062.3|10057.3|9
1724907300000|2024-08-29 04:55:00|10062.3|10057.3|10061.7|10056.7|10062.6|10057.6|10061.2|10056.2|13
1724907600000|2024-08-29 05:00:00|10061.8|10056.8|10061.7|10056.7|10062.5|10057.5|10061.4|10056.4|15
1724907900000|2024-08-29 05:05:00|10061.8|10056.8|10062.8|10057.8|10063.8|10058.8|10061.7|10056.7|18
1724908200000|2024-08-29 05:10:00|10063.1|10058.1|10063.8|10058.8|10064.9|10059.9|10063|10058|6
1724908500000|2024-08-29 05:15:00|10063.7|10058.7|10062.5|10057.5|10063.8|10058.8|10061.9|10056.9|1
1724908800000|2024-08-29 05:20:00|10062.6|10057.6|10061.9|10056.9|10062.6|10057.6|10061.5|10056.5|2
1724909100000|2024-08-29 05:25:00|10062.1|10057.1|10062.7|10057.7|10063.1|10058.1|10062.1|10057.1|5
1724909400000|2024-08-29 05:30:00|10062.5|10057.5|10061.7|10056.7|10062.5|10057.5|10061.7|10056.7|15
1724909700000|2024-08-29 05:35:00|10061.8|10056.8|10061.1|10056.1|10061.8|10056.8|10061.1|10056.1|4
1724910000000|2024-08-29 05:40:00|10061|10056|10063.2|10058.2|10063.3|10058.3|10060|10055|19
1724910300000|2024-08-29 05:45:00|10063|10058|10061.7|10056.7|10063.1|10058.1|10061.7|10056.7|15
1724910600000|2024-08-29 05:50:00|10061.5|10056.5|10059.4|10054.4|10061.5|10056.5|10059.3|10054.3|29
1724910900000|2024-08-29 05:55:00|10059.5|10054.5|10059.6|10054.6|10059.6|10054.6|10057.9|10052.9|73
1724911200000|2024-08-29 06:00:00|10059.7|10054.7|10058|10053|10061.2|10056.2|10057.5|10052.5|28
1724911500000|2024-08-29 06:05:00|10058.1|10053.1|10058.3|10053.3|10058.5|10053.5|10055.2|10050.2|27
1724911800000|2024-08-29 06:10:00|10058.5|10053.5|10058.6|10053.6|10058.9|10053.9|10057.7|10052.7|25
1724912100000|2024-08-29 06:15:00|10058.7|10053.7|10057.3|10052.3|10059.1|10054.1|10057.2|10052.2|14
1724912400000|2024-08-29 06:20:00|10057.5|10052.5|10059.5|10054.5|10060.8|10055.8|10057.5|10052.5|57
1724912700000|2024-08-29 06:25:00|10059.7|10054.7|10060.6|10055.6|10060.6|10055.6|10058.2|10053.2|8
1724913000000|2024-08-29 06:30:00|10061.2|10056.2|10062.3|10057.3|10062.5|10057.5|10060.7|10055.7|31
1724913300000|2024-08-29 06:35:00|10062.4|10057.4|10063.8|10058.8|10063.9|10058.9|10061.1|10056.1|9
1724913600000|2024-08-29 06:40:00|10063.9|10058.9|10061.9|10056.9|10064.1|10059.1|10061.8|10056.8|27
1724913900000|2024-08-29 06:45:00|10062.1|10057.1|10061.9|10056.9|10062.9|10057.9|10061.8|10056.8|30
1724914200000|2024-08-29 06:50:00|10062.1|10057.1|10063.1|10058.1|10063.3|10058.3|10061.3|10056.3|13
1724914500000|2024-08-29 06:55:00|10063.2|10058.2|10063.1|10058.1|10064.8|10059.8|10062.4|10057.4|17
1724914800000|2024-08-29 07:00:00|10063.3|10058.3|10067.4|10062.4|10067.7|10062.7|10062.7|10057.7|73
1724915100000|2024-08-29 07:05:00|10067.7|10062.7|10068.2|10063.2|10069.7|10064.7|10067.6|10062.6|58
1724915400000|2024-08-29 07:10:00|10068.3|10063.3|10070.2|10065.2|10071.7|10066.7|10068.1|10063.1|31
1724915700000|2024-08-29 07:15:00|10070.3|10065.3|10066|10061|10071.3|10066.3|10065.5|10060.5|32
1724916000000|2024-08-29 07:20:00|10065.9|10060.9|10063|10058|10066.7|10061.7|10062.4|10057.4|20
1724916300000|2024-08-29 07:25:00|10063.2|10058.2|10063|10058|10066|10061|10062.9|10057.9|17
1724916600000|2024-08-29 07:30:00|10063.1|10058.1|10066.8|10061.8|10067.1|10062.1|10063|10058|19
1724916900000|2024-08-29 07:35:00|10066.7|10061.7|10065.9|10060.9|10066.8|10061.8|10065.2|10060.2|11
1724917200000|2024-08-29 07:40:00|10066.1|10061.1|10067.6|10062.6|10067.9|10062.9|10065.8|10060.8|36
1724917500000|2024-08-29 07:45:00|10067.4|10062.4|10066.2|10061.2|10067.6|10062.6|10065.2|10060.2|18
1724917800000|2024-08-29 07:50:00|10067|10062|10065.5|10060.5|10067.8|10062.8|10065.4|10060.4|27
1724918100000|2024-08-29 07:55:00|10065.4|10060.4|10064.2|10059.2|10065.5|10060.5|10062.8|10057.8|29
1724918400000|2024-08-29 08:00:00|10064.4|10059.4|10086.1|10081.1|10086.8|10081.8|10064.4|10059.4|319
1724918700000|2024-08-29 08:05:00|10085.9|10080.9|10088.5|10083.5|10088.9|10083.9|10083.1|10078.1|117
1724919000000|2024-08-29 08:10:00|10088.8|10083.8|10092.1|10087.1|10092.7|10087.7|10088.1|10083.1|104
1724919300000|2024-08-29 08:15:00|10092.3|10087.3|10090.1|10085.1|10093.8|10088.8|10088.8|10083.8|65
1724919600000|2024-08-29 08:20:00|10090.3|10085.3|10101.4|10096.4|10101.6|10096.6|10090.3|10085.3|174
1724919900000|2024-08-29 08:25:00|10101.6|10096.6|10096.5|10091.5|10101.6|10096.6|10096.1|10091.1|140
1724920200000|2024-08-29 08:30:00|10096.3|10091.3|10094.3|10089.3|10096.8|10091.8|10093.1|10088.1|69
1724920500000|2024-08-29 08:35:00|10094.5|10089.5|10094.3|10089.3|10097.8|10092.8|10093.3|10088.3|58
1724920800000|2024-08-29 08:40:00|10094.5|10089.5|10096.4|10091.4|10097.5|10092.5|10091.7|10086.7|67
1724921100000|2024-08-29 08:45:00|10096.6|10091.6|10094.7|10089.7|10098|10093|10094.7|10089.7|102
1724921400000|2024-08-29 08:50:00|10094.5|10089.5|10095|10090|10095.9|10090.9|10093.7|10088.7|57
1724921700000|2024-08-29 08:55:00|10094.9|10089.9|10093.7|10088.7|10095.5|10090.5|10093.7|10088.7|46
1724922000000|2024-08-29 09:00:00|10093.6|10088.6|10090.7|10085.7|10094.7|10089.7|10090.4|10085.4|37
1724922300000|2024-08-29 09:05:00|10091|10086|10093.4|10088.4|10093.4|10088.4|10088.7|10083.7|26
1724922600000|2024-08-29 09:10:00|10093.2|10088.2|10088.9|10083.9|10094|10089|10088.9|10083.9|24
1724922900000|2024-08-29 09:15:00|10088.7|10083.7|10089.2|10084.2|10090|10085|10088|10083|35
1724923200000|2024-08-29 09:20:00|10089|10084|10088.8|10083.8|10090.7|10085.7|10088.1|10083.1|6
1724923500000|2024-08-29 09:25:00|10089|10084|10087.9|10082.9|10089.2|10084.2|10086.6|10081.6|20
1724923800000|2024-08-29 09:30:00|10087.6|10082.6|10084.7|10079.7|10087.7|10082.7|10083.4|10078.4|34
1724924100000|2024-08-29 09:35:00|10084.6|10079.6|10083.2|10078.2|10085.2|10080.2|10081.8|10076.8|38
1724924400000|2024-08-29 09:40:00|10083.4|10078.4|10088.6|10083.6|10088.6|10083.6|10083.4|10078.4|20
1724924700000|2024-08-29 09:45:00|10088.4|10083.4|10086.7|10081.7|10088.7|10083.7|10086.6|10081.6|31
1724925000000|2024-08-29 09:50:00|10086.6|10081.6|10084.3|10079.3|10087.2|10082.2|10083.9|10078.9|26
1724925300000|2024-08-29 09:55:00|10084.5|10079.5|10085.4|10080.4|10086.2|10081.2|10083.5|10078.5|16
1724925600000|2024-08-29 10:00:00|10085.2|10080.2|10084.5|10079.5|10085.7|10080.7|10083|10078|23
1724925900000|2024-08-29 10:05:00|10084.3|10079.3|10085.6|10080.6|10085.6|10080.6|10083.1|10078.1|23
1724926200000|2024-08-29 10:10:00|10086.1|10081.1|10087.9|10082.9|10088.4|10083.4|10086|10081|13
1724926500000|2024-08-29 10:15:00|10088|10083|10088|10083|10089.4|10084.4|10087.4|10082.4|29
1724926800000|2024-08-29 10:20:00|10088.1|10083.1|10086|10081|10089.8|10084.8|10085.6|10080.6|18
1724927100000|2024-08-29 10:25:00|10085.9|10080.9|10086.6|10081.6|10086.9|10081.9|10084.3|10079.3|12
1724927400000|2024-08-29 10:30:00|10086.4|10081.4|10086|10081|10087.7|10082.7|10084.9|10079.9|9
1724927700000|2024-08-29 10:35:00|10086.6|10081.6|10085.7|10080.7|10086.9|10081.9|10085.1|10080.1|3
1724928000000|2024-08-29 10:40:00|10085.8|10080.8|10084.1|10079.1|10086.4|10081.4|10083.8|10078.8|7
1724928300000|2024-08-29 10:45:00|10084.2|10079.2|10082.2|10077.2|10085.4|10080.4|10082.2|10077.2|10
1724928600000|2024-08-29 10:50:00|10082.4|10077.4|10081.5|10076.5|10083.2|10078.2|10080.7|10075.7|26
1724928900000|2024-08-29 10:55:00|10081.3|10076.3|10082.9|10077.9|10083.2|10078.2|10081|10076|37
1724929200000|2024-08-29 11:00:00|10082.7|10077.7|10083.2|10078.2|10085.2|10080.2|10082.6|10077.6|13
1724929500000|2024-08-29 11:05:00|10083.4|10078.4|10082|10077|10083.4|10078.4|10081.1|10076.1|23
1724929800000|2024-08-29 11:10:00|10081.8|10076.8|10083.9|10078.9|10085|10080|10081.8|10076.8|35
1724930100000|2024-08-29 11:15:00|10083.7|10078.7|10085.2|10080.2|10085.2|10080.2|10083.4|10078.4|22
1724930400000|2024-08-29 11:20:00|10085|10080|10085.4|10080.4|10086.7|10081.7|10084.9|10079.9|16
1724930700000|2024-08-29 11:25:00|10085.2|10080.2|10084.2|10079.2|10085.7|10080.7|10082.4|10077.4|23
1724931000000|2024-08-29 11:30:00|10084|10079|10087.3|10082.3|10087.8|10082.8|10082.9|10077.9|29
1724931300000|2024-08-29 11:35:00|10087.2|10082.2|10087|10082|10089|10084|10085.4|10080.4|23
1724931600000|2024-08-29 11:40:00|10087.2|10082.2|10085.4|10080.4|10088.7|10083.7|10085.4|10080.4|29
1724931900000|2024-08-29 11:45:00|10085.5|10080.5|10084.9|10079.9|10086.3|10081.3|10084.4|10079.4|23
1724932200000|2024-08-29 11:50:00|10084.7|10079.7|10087.8|10082.8|10087.9|10082.9|10084.1|10079.1|18
1724932500000|2024-08-29 11:55:00|10088.1|10083.1|10085.7|10080.7|10089.2|10084.2|10085.4|10080.4|12
1724932800000|2024-08-29 12:00:00|10085.8|10080.8|10090.5|10085.5|10090.5|10085.5|10085.8|10080.8|50
1724933100000|2024-08-29 12:05:00|10090.6|10085.6|10092.8|10087.8|10092.8|10087.8|10090.5|10085.5|35
1724933400000|2024-08-29 12:10:00|10093.2|10088.2|10089.8|10084.8|10093.2|10088.2|10088.8|10083.8|36
1724933700000|2024-08-29 12:15:00|10089.7|10084.7|10090.9|10085.9|10092.8|10087.8|10089.7|10084.7|18
1724934000000|2024-08-29 12:20:00|10090.4|10085.4|10089.4|10084.4|10091.5|10086.5|10088.9|10083.9|57
1724934300000|2024-08-29 12:25:00|10089.5|10084.5|10094.4|10087.4|10094.4|10088.9|10088.4|10083.4|72
1724934600000|2024-08-29 12:30:00|10094.1|10087.1|10103.5|10098.5|10109.9|10104.9|10092.7|10085.9|393
1724934900000|2024-08-29 12:35:00|10103.4|10098.4|10102.6|10097.6|10104.5|10099.5|10099.1|10094.1|140
1724935200000|2024-08-29 12:40:00|10103|10098|10110.2|10105.2|10112.5|10107.5|10101.2|10096.2|127
1724935500000|2024-08-29 12:45:00|10110|10105|10109.8|10104.8|10111.1|10106.1|10107.4|10102.4|198
1724935800000|2024-08-29 12:50:00|10109.9|10104.9|10105|10100|10111.4|10106.4|10104.7|10099.7|110
1724936100000|2024-08-29 12:55:00|10104.9|10099.9|10105.5|10100.5|10107|10102|10104.4|10099.4|68
1724936400000|2024-08-29 13:00:00|10105.2|10100.2|10106|10101|10108|10103|10105.2|10100.2|109
1724936700000|2024-08-29 13:05:00|10105.9|10100.9|10106.4|10101.4|10108.1|10103.1|10104.3|10099.3|92
1724937000000|2024-08-29 13:10:00|10106.2|10101.2|10103.5|10098.5|10108.4|10103.4|10102.3|10097.3|113
1724937300000|2024-08-29 13:15:00|10103.4|10098.4|10103.2|10098.2|10105.4|10100.4|10101.8|10096.8|35
1724937600000|2024-08-29 13:20:00|10103|10098|10104.2|10099.2|10106.6|10101.6|10102.2|10097.2|72
1724937900000|2024-08-29 13:25:00|10104|10099|10106.5|10101.5|10106.8|10101.8|10103.2|10098.2|26
1724938200000|2024-08-29 13:30:00|10106.8|10101.8|10110.6|10105.6|10110.8|10105.8|10104.7|10099.7|100
1724938500000|2024-08-29 13:35:00|10110.8|10105.8|10112|10107|10114.1|10109.1|10109|10104|177
1724938800000|2024-08-29 13:40:00|10112.2|10107.2|10108.4|10103.4|10114.4|10109.4|10108.4|10103.4|160
1724939100000|2024-08-29 13:45:00|10108.1|10103.1|10107.4|10102.4|10108.6|10103.6|10105.5|10100.5|181
1724939400000|2024-08-29 13:50:00|10107.2|10102.2|10103|10098|10107.3|10102.3|10102.3|10097.3|118
1724939700000|2024-08-29 13:55:00|10102.6|10097.6|10106.6|10101.6|10106.8|10101.8|10102.3|10097.3|156
1724940000000|2024-08-29 14:00:00|10106.8|10101.8|10109.8|10104.8|10110.1|10105.1|10105.2|10100.2|137
1724940300000|2024-08-29 14:05:00|10110.1|10105.1|10109.7|10104.7|10113.1|10108.1|10108|10103|213
1724940600000|2024-08-29 14:10:00|10109.5|10104.5|10109.6|10104.6|10112.5|10107.5|10108|10103|98
1724940900000|2024-08-29 14:15:00|10109.5|10104.5|10118.1|10113.1|10118.3|10113.3|10109.5|10104.5|147
1724941200000|2024-08-29 14:20:00|10118.3|10113.3|10120|10115|10121.8|10116.8|10118|10113|231
1724941500000|2024-08-29 14:25:00|10120.3|10115.3|10119.3|10114.3|10120.3|10115.3|10115.5|10110.5|110
1724941800000|2024-08-29 14:30:00|10119|10114|10125|10120|10125|10120|10119|10114|154
1724942100000|2024-08-29 14:35:00|10124.5|10119.5|10117.5|10112.5|10124.8|10119.8|10117.5|10112.5|130
1724942400000|2024-08-29 14:40:00|10118|10113|10116|10111|10120.8|10115.8|10115.5|10110.5|140
1724942700000|2024-08-29 14:45:00|10116.3|10111.3|10114.5|10109.5|10116.7|10111.7|10113.9|10108.9|47
1724943000000|2024-08-29 14:50:00|10114.4|10109.4|10114.1|10109.1|10114.8|10109.8|10112.9|10107.9|50
1724943300000|2024-08-29 14:55:00|10114.3|10109.3|10114.5|10109.5|10116.5|10111.5|10113.9|10108.9|79
1724943600000|2024-08-29 15:00:00|10114.4|10109.4|10116.2|10111.2|10116.9|10111.9|10112.9|10107.9|50
1724943900000|2024-08-29 15:05:00|10115.9|10110.9|10113.3|10108.3|10115.9|10110.9|10113|10108|25
1724944200000|2024-08-29 15:10:00|10113.2|10108.2|10110.9|10105.9|10113.5|10108.5|10109.9|10104.9|54
1724944500000|2024-08-29 15:15:00|10110.7|10105.7|10109.2|10104.2|10112.2|10107.2|10109.2|10104.2|56
1724944800000|2024-08-29 15:20:00|10108.6|10103.6|10108.3|10103.3|10110.5|10105.5|10107.6|10102.6|107
1724945100000|2024-08-29 15:25:00|10108.5|10103.5|10110.5|10105.5|10110.7|10105.7|10107.9|10102.9|14
1724945400000|2024-08-29 15:30:00|10110.4|10105.4|10106.4|10101.4|10111.3|10106.3|10106.4|10101.4|37
1724945700000|2024-08-29 15:35:00|10106.1|10101.1|10108.4|10103.4|10109.5|10104.5|10105.9|10100.9|53
1724946000000|2024-08-29 15:40:00|10108.5|10103.5|10105.2|10100.2|10108.7|10103.7|10104.9|10099.9|58
1724946300000|2024-08-29 15:45:00|10105.3|10100.3|10104.4|10099.4|10105.3|10100.3|10103.9|10098.9|20
1724946600000|2024-08-29 15:50:00|10104.5|10099.5|10102|10097|10105|10100|10101.4|10096.4|82
1724946900000|2024-08-29 15:55:00|10102.2|10097.2|10097.7|10092.7|10102.3|10097.3|10097.4|10092.4|105
1724947200000|2024-08-29 16:00:00|10097.4|10092.4|10101.5|10096.5|10101.9|10096.9|10096.7|10091.7|70
1724947500000|2024-08-29 16:05:00|10101.6|10096.6|10100.6|10095.6|10102.7|10097.7|10099.9|10094.9|25
1724947800000|2024-08-29 16:10:00|10100.8|10095.8|10099.6|10094.6|10102.2|10097.2|10098.6|10093.6|51
1724948100000|2024-08-29 16:15:00|10099.4|10094.4|10098.8|10093.8|10100.1|10095.1|10098.5|10093.5|17
1724948400000|2024-08-29 16:20:00|10099|10094|10097.2|10092.2|10099.2|10094.2|10096.4|10091.4|16
1724948700000|2024-08-29 16:25:00|10097|10092|10094.4|10089.4|10098|10093|10094.4|10089.4|21
1724949000000|2024-08-29 16:30:00|10094.6|10089.6|10098.2|10093.2|10098.4|10093.4|10094.6|10089.6|50
1724949300000|2024-08-29 16:35:00|10098.1|10093.1|10098|10093|10098.7|10093.7|10096|10091|25
1724949600000|2024-08-29 16:40:00|10098.2|10093.2|10097.7|10092.7|10098.7|10093.7|10097.4|10092.4|122
1724949900000|2024-08-29 16:45:00|10097.9|10092.9|10097.7|10092.7|10098.8|10093.8|10097.5|10092.5|49
1724950200000|2024-08-29 16:50:00|10097.5|10092.5|10100.1|10095.1|10101.9|10096.9|10097.4|10092.4|29
1724950500000|2024-08-29 16:55:00|10099.9|10094.9|10100.4|10095.4|10100.5|10095.5|10099.4|10094.4|71
1724950800000|2024-08-29 17:00:00|10100.5|10095.5|10099.9|10094.9|10101.9|10096.9|10099.7|10094.7|195
1724951100000|2024-08-29 17:05:00|10099.8|10094.8|10097.1|10092.1|10099.9|10094.9|10097.1|10092.1|21
1724951400000|2024-08-29 17:10:00|10097.2|10092.2|10099.6|10094.6|10101.2|10096.2|10097.2|10092.2|20
1724951700000|2024-08-29 17:15:00|10099.9|10094.9|10099.8|10094.8|10100.5|10095.5|10099.6|10094.6|30
1724952000000|2024-08-29 17:20:00|10099.6|10094.6|10098.9|10093.9|10099.9|10094.9|10098.6|10093.6|20
1724952300000|2024-08-29 17:25:00|10098.6|10093.6|10098.3|10093.3|10098.9|10093.9|10096.8|10091.8|28
1724952600000|2024-08-29 17:30:00|10098.1|10093.1|10096.1|10091.1|10098.4|10093.4|10096.1|10091.1|10
1724952900000|2024-08-29 17:35:00|10096.2|10091.2|10097.3|10092.3|10098.1|10093.1|10096.1|10091.1|1
1724953200000|2024-08-29 17:40:00|10097.1|10092.1|10097.5|10092.5|10097.5|10092.5|10096.6|10091.6|15
1724953500000|2024-08-29 17:45:00|10097.6|10092.6|10100.4|10095.4|10100.7|10095.7|10097.6|10092.6|14
1724953800000|2024-08-29 17:50:00|10100.7|10095.7|10100.7|10095.7|10101|10096|10100.1|10095.1|10
1724954100000|2024-08-29 17:55:00|10100.4|10095.4|10097.1|10092.1|10100.4|10095.4|10096.6|10091.6|17
1724954400000|2024-08-29 18:00:00|10097|10092|10098.1|10093.1|10098.6|10093.6|10097|10092|24
1724954700000|2024-08-29 18:05:00|10098.4|10093.4|10098.7|10093.7|10099.4|10094.4|10098.1|10093.1|16
1724955000000|2024-08-29 18:10:00|10098.8|10093.8|10099.6|10094.6|10101.6|10096.6|10098.8|10093.8|6
1724955300000|2024-08-29 18:15:00|10099.7|10094.7|10100.2|10095.2|10100.8|10095.8|10099.6|10094.6|32
1724955600000|2024-08-29 18:20:00|10100.1|10095.1|10099.1|10094.1|10100.5|10095.5|10099|10094|5
1724955900000|2024-08-29 18:25:00|10099.4|10094.4|10099.9|10094.9|10100.9|10095.9|10098.6|10093.6|9
1724956200000|2024-08-29 18:30:00|10100.1|10095.1|10100.1|10095.1|10100.6|10095.6|10098.6|10093.6|49
1724956500000|2024-08-29 18:35:00|10100.3|10095.3|10102|10097|10102.2|10097.2|10099.6|10094.6|31
1724956800000|2024-08-29 18:40:00|10102.3|10097.3|10102.4|10097.4|10103.6|10098.6|10101.7|10096.7|84
1724957100000|2024-08-29 18:45:00|10102.5|10097.5|10103|10098|10104.1|10099.1|10102.1|10097.1|9
1724957400000|2024-08-29 18:50:00|10103.1|10098.1|10102.9|10097.9|10104.2|10099.2|10102.9|10097.9|38
1724957700000|2024-08-29 18:55:00|10103.2|10098.2|10100.9|10095.9|10103.2|10098.2|10100.9|10095.9|177
1724958000000|2024-08-29 19:00:00|10101.2|10096.2|10103.4|10098.4|10104.4|10099.4|10100.7|10095.7|24
1724958300000|2024-08-29 19:05:00|10103.5|10098.5|10102.4|10097.4|10103.7|10098.7|10102.3|10097.3|20
1724958600000|2024-08-29 19:10:00|10102.3|10097.3|10101.2|10096.2|10102.4|10097.4|10100.9|10095.9|12
1724958900000|2024-08-29 19:15:00|10101.5|10096.5|10100.9|10095.9|10101.5|10096.5|10100.7|10095.7|20
1724959200000|2024-08-29 19:20:00|10100.6|10095.6|10100.7|10095.7|10100.9|10095.9|10100.1|10095.1|3
1724959500000|2024-08-29 19:25:00|10100.5|10095.5|10100.5|10095.5|10100.6|10095.6|10099.9|10094.9|7
1724959800000|2024-08-29 19:30:00|10100.8|10095.8|10101.3|10096.3|10101.3|10096.3|10100.5|10095.5|16
1724960100000|2024-08-29 19:35:00|10101.6|10096.6|10102.8|10097.8|10103|10098|10101.3|10096.3|7
1724960400000|2024-08-29 19:40:00|10103|10098|10103.9|10098.9|10104.2|10099.2|10102.7|10097.7|39
1724960700000|2024-08-29 19:45:00|10103.8|10098.8|10103.5|10098.5|10103.8|10098.8|10103.2|10098.2|52
1724961000000|2024-08-29 19:50:00|10103.3|10098.3|10105|10100|10105|10100|10103.2|10098.2|51
1724961300000|2024-08-29 19:55:00|10104.9|10099.9|10105.4|10100.4|10106.2|10101.2|10104.4|10099.4|65
1724961600000|2024-08-29 20:00:00|10105.3|10100.3|10104.5|10099.5|10105.4|10100.4|10103.9|10098.9|27
1724961900000|2024-08-29 20:05:00|10103.9|10098.9|10103.9|10098.9|10104.2|10099.2|10103.6|10098.6|16
1724962200000|2024-08-29 20:10:00|10104.2|10099.2|10104.1|10099.1|10104.2|10099.2|10103.9|10098.9|8
1724962500000|2024-08-29 20:15:00|10103.9|10098.9|10105.7|10100.7|10105.7|10100.7|10103.9|10098.9|6
1724962800000|2024-08-29 20:20:00|10105.6|10100.6|10104.6|10099.6|10105.7|10100.7|10104.6|10099.6|2
1724963100000|2024-08-29 20:25:00|10104.9|10099.9|10104.4|10099.4|10104.9|10099.9|10103.9|10098.9|2
1724963400000|2024-08-29 20:30:00|10104.7|10099.7|10104.9|10099.9|10105.4|10100.4|10104.6|10099.6|13
1724963700000|2024-08-29 20:35:00|10105.2|10100.2|10103.7|10098.7|10105.2|10100.2|10103.4|10098.4|4
1724964000000|2024-08-29 20:40:00|10103.4|10098.4|10103.9|10098.9|10103.9|10098.9|10103.4|10098.4|2
1724964300000|2024-08-29 20:45:00|10104|10099|10103.6|10098.6|10104|10099|10103.6|10098.6|10
1724964600000|2024-08-29 20:50:00|10103.9|10098.9|10104.4|10099.4|10104.4|10099.4|10103.9|10098.9|13
1724964900000|2024-08-29 20:55:00|10104.1|10099.1|10111.1|10102.1|10111.1|10105.2|10104.1|10099.1|11
1724965200000|2024-08-29 21:00:00|10108.4|10099.4|10108.4|10099.4|10108.4|10099.4|10108.4|10099.4|0
1724976000000|2024-08-30 00:00:00|10102.6|10097.6|10102.1|10097.1|10103.9|10098.9|10101.8|10096.8|36
1724976300000|2024-08-30 00:05:00|10102.4|10097.4|10102.3|10097.3|10102.6|10097.6|10101.3|10096.3|6
1724976600000|2024-08-30 00:10:00|10102.1|10097.1|10101.8|10096.8|10102.7|10097.7|10101.6|10096.6|1
1724976900000|2024-08-30 00:15:00|10101.9|10096.9|10101.9|10096.9|10102.1|10097.1|10101.3|10096.3|2
1724977200000|2024-08-30 00:20:00|10102.2|10097.2|10101.5|10096.5|10102.9|10097.9|10101.3|10096.3|1
1724977500000|2024-08-30 00:25:00|10101.3|10096.3|10101.4|10096.4|10101.6|10096.6|10100|10095|2
1724977800000|2024-08-30 00:30:00|10101.5|10096.5|10101.3|10096.3|10102.1|10097.1|10100.8|10095.8|9
1724978100000|2024-08-30 00:35:00|10101|10096|10100.3|10095.3|10101.1|10096.1|10100.3|10095.3|6
1724978400000|2024-08-30 00:40:00|10100.6|10095.6|10101.5|10096.5|10102.5|10097.5|10100.3|10095.3|4
1724978700000|2024-08-30 00:45:00|10101.3|10096.3|10100.8|10095.8|10101.3|10096.3|10100.8|10095.8|6
1724979000000|2024-08-30 00:50:00|10101.1|10096.1|10099.9|10094.9|10102.4|10097.4|10098.8|10093.8|15
1724979300000|2024-08-30 00:55:00|10099.8|10094.8|10100.6|10095.6|10101.2|10096.2|10099.3|10094.3|2
1724979600000|2024-08-30 01:00:00|10100.9|10095.9|10099.3|10094.3|10101.2|10096.2|10099|10094|2
1724979900000|2024-08-30 01:05:00|10099.4|10094.4|10099.8|10094.8|10100.5|10095.5|10099.3|10094.3|5
1724980200000|2024-08-30 01:10:00|10099.9|10094.9|10103.4|10098.4|10103.4|10098.4|10099.9|10094.9|19
1724980500000|2024-08-30 01:15:00|10103.8|10098.8|10100.8|10095.8|10103.8|10098.8|10100.5|10095.5|5
1724980800000|2024-08-30 01:20:00|10101.1|10096.1|10102.4|10097.4|10102.4|10097.4|10100.8|10095.8|15
1724981100000|2024-08-30 01:25:00|10102.3|10097.3|10101.9|10096.9|10102.4|10097.4|10100.3|10095.3|4
1724981400000|2024-08-30 01:30:00|10102|10097|10103.3|10098.3|10104.4|10099.4|10100.6|10095.6|29
1724981700000|2024-08-30 01:35:00|10103.4|10098.4|10101.8|10096.8|10103.6|10098.6|10101.8|10096.8|10
1724982000000|2024-08-30 01:40:00|10101.5|10096.5|10100.8|10095.8|10101.8|10096.8|10100|10095|4
1724982300000|2024-08-30 01:45:00|10100.9|10095.9|10103.3|10098.3|10103.3|10098.3|10100.6|10095.6|14
1724982600000|2024-08-30 01:50:00|10103.6|10098.6|10103.6|10098.6|10104.3|10099.3|10102.7|10097.7|2
1724982900000|2024-08-30 01:55:00|10103.9|10098.9|10105.8|10100.8|10106.6|10101.6|10103.9|10098.9|16
1724983200000|2024-08-30 02:00:00|10105.9|10100.9|10105.8|10100.8|10107.3|10102.3|10105.8|10100.8|2
1724983500000|2024-08-30 02:05:00|10106.1|10101.1|10105.3|10100.3|10107.1|10102.1|10105.3|10100.3|16
1724983800000|2024-08-30 02:10:00|10105.2|10100.2|10105.9|10100.9|10105.9|10100.9|10104.5|10099.5|4
1724984100000|2024-08-30 02:15:00|10106.3|10101.3|10106|10101|10106.6|10101.6|10106|10101|7
1724984400000|2024-08-30 02:20:00|10105.8|10100.8|10106.8|10101.8|10107.1|10102.1|10105.7|10100.7|50
1724984700000|2024-08-30 02:25:00|10106.9|10101.9|10107.3|10102.3|10108.1|10103.1|10106.8|10101.8|44
1724985000000|2024-08-30 02:30:00|10107.2|10102.2|10105.8|10100.8|10107.6|10102.6|10105.5|10100.5|9
1724985300000|2024-08-30 02:35:00|10105.5|10100.5|10106.1|10101.1|10106.1|10101.1|10105|10100|1
1724985600000|2024-08-30 02:40:00|10106.3|10101.3|10106.5|10101.5|10107.1|10102.1|10106.2|10101.2|4
1724985900000|2024-08-30 02:45:00|10106.8|10101.8|10106.5|10101.5|10107.1|10102.1|10106.5|10101.5|15
1724986200000|2024-08-30 02:50:00|10106.3|10101.3|10106.3|10101.3|10106.6|10101.6|10106.3|10101.3|8
1724986500000|2024-08-30 02:55:00|10106.2|10101.2|10106.3|10101.3|10106.3|10101.3|10106|10101|17
1724986800000|2024-08-30 03:00:00|10106.5|10101.5|10105|10100|10107.3|10102.3|10105|10100|8
1724987100000|2024-08-30 03:05:00|10105.2|10100.2|10105.8|10100.8|10105.8|10100.8|10105|10100|12
1724987400000|2024-08-30 03:10:00|10105.6|10100.6|10105.5|10100.5|10105.6|10100.6|10105.3|10100.3|1
1724987700000|2024-08-30 03:15:00|10105.3|10100.3|10105.5|10100.5|10105.5|10100.5|10105.3|10100.3|3
1724988000000|2024-08-30 03:20:00|10105.8|10100.8|10104.8|10099.8|10105.8|10100.8|10104.5|10099.5|25
1724988300000|2024-08-30 03:25:00|10105|10100|10104.7|10099.7|10105|10100|10104.7|10099.7|7
1724988600000|2024-08-30 03:30:00|10104.5|10099.5|10103.7|10098.7|10104.7|10099.7|10103.5|10098.5|5
1724988900000|2024-08-30 03:35:00|10103.8|10098.8|10104|10099|10104|10099|10103.7|10098.7|3
1724989200000|2024-08-30 03:40:00|10104.1|10099.1|10105.7|10100.7|10106|10101|10104|10099|21
1724989500000|2024-08-30 03:45:00|10105.5|10100.5|10105|10100|10105.5|10100.5|10105|10100|0
1724989800000|2024-08-30 03:50:00|10104.7|10099.7|10103.4|10098.4|10104.7|10099.7|10103.4|10098.4|10
1724990100000|2024-08-30 03:55:00|10103.7|10098.7|10105.1|10100.1|10105.1|10100.1|10103.5|10098.5|14
1724990400000|2024-08-30 04:00:00|10105|10100|10106.4|10101.4|10106.5|10101.5|10105|10100|19
1724990700000|2024-08-30 04:05:00|10106.5|10101.5|10106.7|10101.7|10107|10102|10106.4|10101.4|2
1724991000000|2024-08-30 04:10:00|10106.5|10101.5|10106|10101|10106.7|10101.7|10105.9|10100.9|7
1724991300000|2024-08-30 04:15:00|10106.2|10101.2|10105.5|10100.5|10106.2|10101.2|10104.9|10099.9|22
1724991600000|2024-08-30 04:20:00|10105.4|10100.4|10105.4|10100.4|10105.7|10100.7|10105.4|10100.4|2
1724991900000|2024-08-30 04:25:00|10105.2|10100.2|10103.2|10098.2|10105.2|10100.2|10102.9|10097.9|8
1724992200000|2024-08-30 04:30:00|10103.3|10098.3|10103.9|10098.9|10105.2|10100.2|10103.3|10098.3|25
1724992500000|2024-08-30 04:35:00|10103.7|10098.7|10104.7|10099.7|10105|10100|10103.4|10098.4|6
1724992800000|2024-08-30 04:40:00|10104.8|10099.8|10104.7|10099.7|10105.3|10100.3|10104.7|10099.7|0
1724993100000|2024-08-30 04:45:00|10104.8|10099.8|10105.7|10100.7|10106|10101|10104.8|10099.8|1
1724993400000|2024-08-30 04:50:00|10105.8|10100.8|10106.5|10101.5|10107|10102|10105.7|10100.7|9
1724993700000|2024-08-30 04:55:00|10106.6|10101.6|10105.9|10100.9|10107.2|10102.2|10105.7|10100.7|6
1724994000000|2024-08-30 05:00:00|10106|10101|10105.7|10100.7|10106.3|10101.3|10104.7|10099.7|0
1724994300000|2024-08-30 05:05:00|10105.8|10100.8|10104.7|10099.7|10106|10101|10104.5|10099.5|1
1724994600000|2024-08-30 05:10:00|10104.5|10099.5|10104|10099|10104.7|10099.7|10103.7|10098.7|3
1724994900000|2024-08-30 05:15:00|10104.1|10099.1|10103.5|10098.5|10104.7|10099.7|10103.2|10098.2|0
1724995200000|2024-08-30 05:20:00|10103.3|10098.3|10103.9|10098.9|10104.2|10099.2|10103.2|10098.2|5
1724995500000|2024-08-30 05:25:00|10103.7|10098.7|10104.7|10099.7|10104.7|10099.7|10103.7|10098.7|18
1724995800000|2024-08-30 05:30:00|10104.5|10099.5|10104.4|10099.4|10104.7|10099.7|10103.8|10098.8|8
1724996100000|2024-08-30 05:35:00|10104.2|10099.2|10104.2|10099.2|10104.5|10099.5|10103.9|10098.9|11
1724996400000|2024-08-30 05:40:00|10104|10099|10103.5|10098.5|10104.2|10099.2|10103|10098|8
1724996700000|2024-08-30 05:45:00|10103.6|10098.6|10105.2|10100.2|10105.5|10100.5|10103.6|10098.6|6
1724997000000|2024-08-30 05:50:00|10105.4|10100.4|10104.5|10099.5|10105.5|10100.5|10104.2|10099.2|2
1724997300000|2024-08-30 05:55:00|10104.2|10099.2|10103.7|10098.7|10104.3|10099.3|10103.2|10098.2|15
1724997600000|2024-08-30 06:00:00|10103.8|10098.8|10104.2|10099.2|10104.8|10099.8|10103.2|10098.2|15
1724997900000|2024-08-30 06:05:00|10104|10099|10104.5|10099.5|10105.2|10100.2|10103.7|10098.7|2
1724998200000|2024-08-30 06:10:00|10104.4|10099.4|10103.5|10098.5|10104.8|10099.8|10103|10098|7
1724998500000|2024-08-30 06:15:00|10103.3|10098.3|10104|10099|10104|10099|10102.7|10097.7|5
1724998800000|2024-08-30 06:20:00|10104.1|10099.1|10105.7|10100.7|10106.7|10101.7|10103.7|10098.7|8
1724999100000|2024-08-30 06:25:00|10104.8|10099.8|10105.1|10100.1|10106|10101|10104.2|10099.2|14
1724999400000|2024-08-30 06:30:00|10105.5|10100.5|10105|10100|10105.6|10100.6|10104.7|10099.7|1
1724999700000|2024-08-30 06:35:00|10105.1|10100.1|10105|10100|10105.5|10100.5|10104.7|10099.7|12
1725000000000|2024-08-30 06:40:00|10105.2|10100.2|10105.2|10100.2|10106.3|10101.3|10105.2|10100.2|13
1725000300000|2024-08-30 06:45:00|10104.6|10099.6|10103.3|10098.3|10105.5|10100.5|10101.4|10096.4|31
1725000600000|2024-08-30 06:50:00|10103|10098|10103.5|10098.5|10104.3|10099.3|10103|10098|13
1725000900000|2024-08-30 06:55:00|10103.3|10098.3|10099.5|10094.5|10103.4|10098.4|10099.3|10094.3|36
1725001200000|2024-08-30 07:00:00|10099.6|10094.6|10100.8|10095.8|10101.2|10096.2|10097.8|10092.8|66
1725001500000|2024-08-30 07:05:00|10100.7|10095.7|10103.5|10098.5|10103.5|10098.5|10100.2|10095.2|40
1725001800000|2024-08-30 07:10:00|10103.2|10098.2|10102.7|10097.7|10105.3|10100.3|10102.7|10097.7|23
1725002100000|2024-08-30 07:15:00|10103|10098|10099.7|10094.7|10103.7|10098.7|10099.7|10094.7|29
1725002400000|2024-08-30 07:20:00|10099.8|10094.8|10099|10094|10100.1|10095.1|10098.7|10093.7|9
1725002700000|2024-08-30 07:25:00|10099.4|10094.4|10096.9|10091.9|10100|10095|10096.9|10091.9|22
1725003000000|2024-08-30 07:30:00|10097|10092|10095.7|10090.7|10097.5|10092.5|10094.9|10089.9|18
1725003300000|2024-08-30 07:35:00|10095.6|10090.6|10094.7|10089.7|10098.2|10093.2|10094.7|10089.7|19
1725003600000|2024-08-30 07:40:00|10094.8|10089.8|10096.2|10091.2|10096.2|10091.2|10094.7|10089.7|44
1725003900000|2024-08-30 07:45:00|10096|10091|10096.3|10091.3|10096.7|10091.7|10094.2|10089.2|32
1725004200000|2024-08-30 07:50:00|10096.7|10091.7|10097.4|10092.4|10098.1|10093.1|10095.7|10090.7|14
1725004500000|2024-08-30 07:55:00|10097.5|10092.5|10097.5|10092.5|10099.2|10094.2|10096.9|10091.9|12
1725004800000|2024-08-30 08:00:00|10097.7|10092.7|10094.7|10089.7|10098.9|10093.9|10094.7|10089.7|27
1725005100000|2024-08-30 08:05:00|10094.6|10089.6|10092.7|10087.7|10094.6|10089.6|10092.7|10087.7|21
1725005400000|2024-08-30 08:10:00|10092.5|10087.5|10095.2|10090.2|10095.5|10090.5|10092.2|10087.2|35
1725005700000|2024-08-30 08:15:00|10094.9|10089.9|10095.5|10090.5|10095.8|10090.8|10094.9|10089.9|17
1725006000000|2024-08-30 08:20:00|10095.3|10090.3|10094.3|10089.3|10096.3|10091.3|10093.7|10088.7|17
1725006300000|2024-08-30 08:25:00|10094|10089|10092.5|10087.5|10094.9|10089.9|10092.2|10087.2|6
1725006600000|2024-08-30 08:30:00|10092.4|10087.4|10092.2|10087.2|10092.8|10087.8|10090.8|10085.8|32
1725006900000|2024-08-30 08:35:00|10092.3|10087.3|10094.5|10089.5|10094.6|10089.6|10091.9|10086.9|18
1725007200000|2024-08-30 08:40:00|10094.4|10089.4|10098.7|10093.7|10098.7|10093.7|10094.2|10089.2|25
1725007500000|2024-08-30 08:45:00|10098.9|10093.9|10098.5|10093.5|10099.3|10094.3|10098.4|10093.4|20
1725007800000|2024-08-30 08:50:00|10098.7|10093.7|10099.5|10094.5|10100.1|10095.1|10098.4|10093.4|11
1725008100000|2024-08-30 08:55:00|10099.7|10094.7|10106.2|10101.2|10106.7|10101.7|10099.7|10094.7|68
1725008400000|2024-08-30 09:00:00|10106|10101|10106.5|10101.5|10106.7|10101.7|10104.2|10099.2|32
1725008700000|2024-08-30 09:05:00|10106.4|10101.4|10100.2|10095.2|10106.4|10101.4|10100|10095|13
1724623200000|2024-08-25 22:00:00|10033.7|10028.7|10033.3|10028.3|10052.4|10047.4|10030.6|10025.6|28
1724623500000|2024-08-25 22:05:00|10033|10028|10033.6|10028.6|10035.7|10030.7|10032.8|10027.8|35
1724623800000|2024-08-25 22:10:00|10033.8|10028.8|10035|10030|10035|10030|10032.6|10027.6|0
1724624100000|2024-08-25 22:15:00|10035.1|10030.1|10035.6|10030.6|10036.1|10031.1|10034.9|10029.9|2
1724624400000|2024-08-25 22:20:00|10035.7|10030.7|10036.9|10031.9|10037.3|10032.3|10035.3|10030.3|2
1724624700000|2024-08-25 22:25:00|10037.1|10032.1|10036.9|10031.9|10038.1|10033.1|10036.9|10031.9|17
1724625000000|2024-08-25 22:30:00|10037|10032|10037|10032|10037.4|10032.4|10036.2|10031.2|10
1724625300000|2024-08-25 22:35:00|10036.9|10031.9|10036|10031|10037.5|10032.5|10035.4|10030.4|16
1724625600000|2024-08-25 22:40:00|10036.2|10031.2|10031.9|10026.9|10036.2|10031.2|10031.6|10026.6|20
1724625900000|2024-08-25 22:45:00|10031.7|10026.7|10032.5|10027.5|10033.5|10028.5|10031.5|10026.5|3
1724626200000|2024-08-25 22:50:00|10032.3|10027.3|10032.2|10027.2|10032.9|10027.9|10032.2|10027.2|0
1724626500000|2024-08-25 22:55:00|10032.4|10027.4|10030.8|10025.8|10032.4|10027.4|10030.2|10025.2|5
1724626800000|2024-08-25 23:00:00|10030.7|10025.7|10029.3|10024.3|10032.9|10027.9|10029|10024|5
1724627100000|2024-08-25 23:05:00|10029|10024|10026.7|10021.7|10029.3|10024.3|10026.7|10021.7|40
1724627400000|2024-08-25 23:10:00|10026.9|10021.9|10028.9|10023.9|10028.9|10023.9|10026.7|10021.7|19
1724627700000|2024-08-25 23:15:00|10029.1|10024.1|10028.5|10023.5|10029.3|10024.3|10028.4|10023.4|8
1724628000000|2024-08-25 23:20:00|10028.3|10023.3|10028.7|10023.7|10031|10026|10028.2|10023.2|55
1724628300000|2024-08-25 23:25:00|10028.4|10023.4|10030.8|10025.8|10031.1|10026.1|10028.4|10023.4|23
1724628600000|2024-08-25 23:30:00|10030.7|10025.7|10030.2|10025.2|10030.8|10025.8|10029.5|10024.5|2
1724628900000|2024-08-25 23:35:00|10030|10025|10030.5|10025.5|10030.8|10025.8|10030|10025|1
1724629200000|2024-08-25 23:40:00|10030.2|10025.2|10031.1|10026.1|10031.4|10026.4|10029.5|10024.5|12
1724629500000|2024-08-25 23:45:00|10031.2|10026.2|10031.4|10026.4|10031.7|10026.7|10031.1|10026.1|2
1724629800000|2024-08-25 23:50:00|10031.3|10026.3|10033.8|10028.8|10034|10029|10031.3|10026.3|8
1724630100000|2024-08-25 23:55:00|10033.7|10028.7|10030.8|10025.8|10033.8|10028.8|10030.8|10025.8|2
1724630400000|2024-08-26 00:00:00|10030.7|10025.7|10033|10028|10034|10029|10030.2|10025.2|14
1724630700000|2024-08-26 00:05:00|10032.9|10027.9|10030|10025|10032.9|10027.9|10028.5|10023.5|22
1724631000000|2024-08-26 00:10:00|10029.9|10024.9|10030.5|10025.5|10030.7|10025.7|10029.2|10024.2|38
1724631300000|2024-08-26 00:15:00|10030.3|10025.3|10026.1|10021.1|10030.3|10025.3|10025.5|10020.5|33
1724631600000|2024-08-26 00:20:00|10026|10021|10024.9|10019.9|10027.5|10022.5|10024.5|10019.5|45
1724631900000|2024-08-26 00:25:00|10024.7|10019.7|10021.3|10016.3|10024.7|10019.7|10020.2|10015.2|26
1724632200000|2024-08-26 00:30:00|10021.5|10016.5|10021.7|10016.7|10022.5|10017.5|10020.2|10015.2|13
1724632500000|2024-08-26 00:35:00|10021.5|10016.5|10024.7|10019.7|10025|10020|10020.2|10015.2|25
1724632800000|2024-08-26 00:40:00|10024.8|10019.8|10023.5|10018.5|10025.6|10020.6|10023.5|10018.5|12
1724633100000|2024-08-26 00:45:00|10023.7|10018.7|10021.3|10016.3|10024.2|10019.2|10021.3|10016.3|45
1724633400000|2024-08-26 00:50:00|10021.5|10016.5|10019.6|10014.6|10021.9|10016.9|10018.7|10013.7|44
1724633700000|2024-08-26 00:55:00|10019.8|10014.8|10025.8|10020.8|10025.8|10020.8|10019.3|10014.3|37
1724634000000|2024-08-26 01:00:00|10026.1|10021.1|10023.3|10018.3|10027.1|10022.1|10023.2|10018.2|30
1724634300000|2024-08-26 01:05:00|10023.5|10018.5|10022|10017|10025.1|10020.1|10019.7|10014.7|42
1724634600000|2024-08-26 01:10:00|10021.7|10016.7|10019.8|10014.8|10022.1|10017.1|10019.5|10014.5|41
1724634900000|2024-08-26 01:15:00|10019.7|10014.7|10021|10016|10021|10016|10018.5|10013.5|12
1724635200000|2024-08-26 01:20:00|10020.7|10015.7|10021.4|10016.4|10021.6|10016.6|10019.8|10014.8|7
1724635500000|2024-08-26 01:25:00|10021.2|10016.2|10022.3|10017.3|10022.3|10017.3|10019.7|10014.7|22
1724635800000|2024-08-26 01:30:00|10022.4|10017.4|10025|10020|10025.8|10020.8|10021.7|10016.7|52
1724636100000|2024-08-26 01:35:00|10024.9|10019.9|10026.2|10021.2|10027.1|10022.1|10024.2|10019.2|43
1724636400000|2024-08-26 01:40:00|10026|10021|10029.7|10024.7|10030.5|10025.5|10026|10021|22
1724636700000|2024-08-26 01:45:00|10029.8|10024.8|10030.5|10025.5|10031.2|10026.2|10029.2|10024.2|11
1724637000000|2024-08-26 01:50:00|10030.4|10025.4|10029|10024|10030.4|10025.4|10028.7|10023.7|9
1724637300000|2024-08-26 01:55:00|10028.7|10023.7|10028.8|10023.8|10030|10025|10028|10023|8
1724637600000|2024-08-26 02:00:00|10029|10024|10029|10024|10030.3|10025.3|10028.7|10023.7|12
1724637900000|2024-08-26 02:05:00|10029.3|10024.3|10028|10023|10029.6|10024.6|10027|10022|8
1724638200000|2024-08-26 02:10:00|10028.3|10023.3|10026.5|10021.5|10029|10024|10026.5|10021.5|10
1724638500000|2024-08-26 02:15:00|10026.4|10021.4|10025|10020|10026.4|10021.4|10023.5|10018.5|15
1724638800000|2024-08-26 02:20:00|10024.7|10019.7|10027.8|10022.8|10028.1|10023.1|10023.6|10018.6|27
1724639100000|2024-08-26 02:25:00|10028.1|10023.1|10026.8|10021.8|10028.1|10023.1|10026.5|10021.5|4
1724639400000|2024-08-26 02:30:00|10026.7|10021.7|10028.6|10023.6|10028.6|10023.6|10026.3|10021.3|21
1724639700000|2024-08-26 02:35:00|10028.8|10023.8|10028.9|10023.9|10029.5|10024.5|10028.8|10023.8|14
1724640000000|2024-08-26 02:40:00|10028.8|10023.8|10027|10022|10028.8|10023.8|10026.7|10021.7|6
1724640300000|2024-08-26 02:45:00|10026.7|10021.7|10029|10024|10029|10024|10026.7|10021.7|25
1724640600000|2024-08-26 02:50:00|10029.3|10024.3|10031.5|10026.5|10032|10027|10028.7|10023.7|12
1724640900000|2024-08-26 02:55:00|10031.6|10026.6|10033|10028|10033.8|10028.8|10031.5|10026.5|14
1724641200000|2024-08-26 03:00:00|10033.3|10028.3|10032.3|10027.3|10033.3|10028.3|10031.8|10026.8|5
1724641500000|2024-08-26 03:05:00|10032.6|10027.6|10032|10027|10032.6|10027.6|10031|10026|34
1724641800000|2024-08-26 03:10:00|10031.8|10026.8|10031.8|10026.8|10032.3|10027.3|10031.5|10026.5|18
1724642100000|2024-08-26 03:15:00|10031.5|10026.5|10030.3|10025.3|10031.8|10026.8|10030|10025|5
1724642400000|2024-08-26 03:20:00|10030.6|10025.6|10031.5|10026.5|10032.1|10027.1|10030.3|10025.3|1
1724642700000|2024-08-26 03:25:00|10031.2|10026.2|10032.8|10027.8|10032.8|10027.8|10031|10026|0
1724643000000|2024-08-26 03:30:00|10032.7|10027.7|10035|10030|10035.6|10030.6|10032.5|10027.5|23
1724643300000|2024-08-26 03:35:00|10034.7|10029.7|10035.3|10030.3|10035.6|10030.6|10034|10029|35
1724643600000|2024-08-26 03:40:00|10035.4|10030.4|10036.1|10031.1|10037.8|10032.8|10035.3|10030.3|82
1724643900000|2024-08-26 03:45:00|10036|10031|10035.8|10030.8|10036.1|10031.1|10035|10030|21
1724644200000|2024-08-26 03:50:00|10035.7|10030.7|10036.5|10031.5|10037.3|10032.3|10035.1|10030.1|3
1724644500000|2024-08-26 03:55:00|10036.8|10031.8|10035.8|10030.8|10037.3|10032.3|10035.5|10030.5|4
1724644800000|2024-08-26 04:00:00|10035.7|10030.7|10035|10030|10035.8|10030.8|10034.2|10029.2|0
1724645100000|2024-08-26 04:05:00|10035.1|10030.1|10033|10028|10035.3|10030.3|10033|10028|2
1724645400000|2024-08-26 04:10:00|10033.1|10028.1|10033.6|10028.6|10033.6|10028.6|10032|10027|1
1724645700000|2024-08-26 04:15:00|10033.9|10028.9|10033.8|10028.8|10034.6|10029.6|10033.8|10028.8|2
1724646000000|2024-08-26 04:20:00|10033.7|10028.7|10032.9|10027.9|10033.8|10028.8|10032.8|10027.8|14
1724646300000|2024-08-26 04:25:00|10032.8|10027.8|10034.3|10029.3|10034.6|10029.6|10032.8|10027.8|2
1724646600000|2024-08-26 04:30:00|10034.6|10029.6|10034.9|10029.9|10035.2|10030.2|10034|10029|1
1724646900000|2024-08-26 04:35:00|10035|10030|10034.6|10029.6|10035.3|10030.3|10033.9|10028.9|2
1724647200000|2024-08-26 04:40:00|10034.5|10029.5|10035.7|10030.7|10035.7|10030.7|10034.2|10029.2|1
1724647500000|2024-08-26 04:45:00|10035.8|10030.8|10036.9|10031.9|10037.2|10032.2|10035.7|10030.7|7
1724647800000|2024-08-26 04:50:00|10036.7|10031.7|10035.6|10030.6|10036.7|10031.7|10035.4|10030.4|7
1724648100000|2024-08-26 04:55:00|10035.9|10030.9|10036.5|10031.5|10036.5|10031.5|10035.9|10030.9|11
1724648400000|2024-08-26 05:00:00|10036.4|10031.4|10036.7|10031.7|10037.5|10032.5|10036.4|10031.4|3
1724648700000|2024-08-26 05:05:00|10036.9|10031.9|10035.3|10030.3|10036.9|10031.9|10035|10030|4
1724649000000|2024-08-26 05:10:00|10035.5|10030.5|10035.7|10030.7|10036.2|10031.2|10034.4|10029.4|6
1724649300000|2024-08-26 05:15:00|10035.8|10030.8|10035.2|10030.2|10036|10031|10035|10030|3
1724649600000|2024-08-26 05:20:00|10035.3|10030.3|10035.2|10030.2|10035.5|10030.5|10034.9|10029.9|2
1724649900000|2024-08-26 05:25:00|10035.3|10030.3|10037|10032|10037.3|10032.3|10035.2|10030.2|4
1724650200000|2024-08-26 05:30:00|10036.9|10031.9|10036.9|10031.9|10037.8|10032.8|10036.9|10031.9|5
1724650500000|2024-08-26 05:35:00|10037|10032|10037.5|10032.5|10037.8|10032.8|10037|10032|10
1724650800000|2024-08-26 05:40:00|10037.2|10032.2|10038.7|10033.7|10038.7|10033.7|10037.2|10032.2|4
1724651100000|2024-08-26 05:45:00|10038.5|10033.5|10039.8|10034.8|10039.8|10034.8|10038.4|10033.4|13
1724651400000|2024-08-26 05:50:00|10039.7|10034.7|10039.3|10034.3|10040.4|10035.4|10038.3|10033.3|25
1724651700000|2024-08-26 05:55:00|10039.1|10034.1|10038.6|10033.6|10040.8|10035.8|10038.5|10033.5|22
1724652000000|2024-08-26 06:00:00|10039|10034|10034.8|10029.8|10039.2|10034.2|10034.5|10029.5|57
1724652300000|2024-08-26 06:05:00|10035|10030|10034.9|10029.9|10036.5|10031.5|10034.9|10029.9|84
1724652600000|2024-08-26 06:10:00|10035|10030|10037.2|10032.2|10037.2|10032.2|10034.9|10029.9|24
1724652900000|2024-08-26 06:15:00|10037.5|10032.5|10037|10032|10038.2|10033.2|10036.4|10031.4|14
1724653200000|2024-08-26 06:20:00|10037.2|10032.2|10035.2|10030.2|10037.2|10032.2|10035.2|10030.2|6
1724653500000|2024-08-26 06:25:00|10035|10030|10035.1|10030.1|10036.8|10031.8|10034.5|10029.5|15
1724653800000|2024-08-26 06:30:00|10035.2|10030.2|10031.5|10026.5|10035.2|10030.2|10031.3|10026.3|17
1724654100000|2024-08-26 06:35:00|10031.6|10026.6|10031.2|10026.2|10031.8|10026.8|10030.2|10025.2|21
1724654400000|2024-08-26 06:40:00|10031.3|10026.3|10030.2|10025.2|10031.5|10026.5|10029.3|10024.3|16
1724654700000|2024-08-26 06:45:00|10030.3|10025.3|10031.7|10026.7|10032|10027|10029.9|10024.9|31
1724655000000|2024-08-26 06:50:00|10031.8|10026.8|10033.6|10028.6|10033.8|10028.8|10031.7|10026.7|16
1724655300000|2024-08-26 06:55:00|10034.2|10029.2|10034.7|10029.7|10035.5|10030.5|10033.4|10028.4|35
1724655600000|2024-08-26 07:00:00|10034.8|10029.8|10032.7|10027.7|10035.7|10030.7|10031.2|10026.2|81
1724655900000|2024-08-26 07:05:00|10032.5|10027.5|10034.3|10029.3|10034.3|10029.3|10031.5|10026.5|35
1724656200000|2024-08-26 07:10:00|10034.2|10029.2|10034.4|10029.4|10037.5|10032.5|10033.7|10028.7|26
1724656500000|2024-08-26 07:15:00|10034.2|10029.2|10034.7|10029.7|10036.2|10031.2|10033.9|10028.9|35
1724656800000|2024-08-26 07:20:00|10034.5|10029.5|10036.7|10031.7|10037.5|10032.5|10034.4|10029.4|114
1724657100000|2024-08-26 07:25:00|10036.4|10031.4|10037.5|10032.5|10037.8|10032.8|10035.5|10030.5|30
1724657400000|2024-08-26 07:30:00|10037.6|10032.6|10036.4|10031.4|10037.9|10032.9|10035.2|10030.2|29
1724657700000|2024-08-26 07:35:00|10036.2|10031.2|10035.8|10030.8|10036.6|10031.6|10034.2|10029.2|40
1724658000000|2024-08-26 07:40:00|10035.9|10030.9|10038.4|10033.4|10039|10034|10034.7|10029.7|45
1724658300000|2024-08-26 07:45:00|10038.2|10033.2|10036.7|10031.7|10039.5|10034.5|10036.7|10031.7|76
1724658600000|2024-08-26 07:50:00|10036.4|10031.4|10037.5|10032.5|10038.1|10033.1|10036.4|10031.4|25
1724658900000|2024-08-26 07:55:00|10037.6|10032.6|10036.7|10031.7|10037.8|10032.8|10036.4|10031.4|25
1724659200000|2024-08-26 08:00:00|10036.4|10031.4|10035.7|10030.7|10039.2|10034.2|10035.2|10030.2|79
1724659500000|2024-08-26 08:05:00|10035.8|10030.8|10033.7|10028.7|10036.5|10031.5|10033.7|10028.7|24
1724659800000|2024-08-26 08:10:00|10033.8|10028.8|10034.2|10029.2|10034.8|10029.8|10033.4|10028.4|52
1724660100000|2024-08-26 08:15:00|10034.1|10029.1|10035.5|10030.5|10036.7|10031.7|10033.4|10028.4|28
1724660400000|2024-08-26 08:20:00|10035.4|10030.4|10032.9|10027.9|10035.4|10030.4|10031.7|10026.7|23
1724660700000|2024-08-26 08:25:00|10032.5|10027.5|10033.2|10028.2|10034.5|10029.5|10032.4|10027.4|16
1724661000000|2024-08-26 08:30:00|10033.1|10028.1|10034.2|10029.2|10034.7|10029.7|10032.4|10027.4|12
1724661300000|2024-08-26 08:35:00|10034.1|10029.1|10034.4|10029.4|10034.7|10029.7|10033.9|10028.9|27
1724661600000|2024-08-26 08:40:00|10034.6|10029.6|10035.9|10030.9|10036.7|10031.7|10034.6|10029.6|19
1724661900000|2024-08-26 08:45:00|10036.2|10031.2|10035.2|10030.2|10036.2|10031.2|10034.3|10029.3|26
1724662200000|2024-08-26 08:50:00|10035.4|10030.4|10034.7|10029.7|10036.5|10031.5|10033.9|10028.9|27
1724662500000|2024-08-26 08:55:00|10034.8|10029.8|10035.9|10030.9|10036.5|10031.5|10034.7|10029.7|11
1724662800000|2024-08-26 09:00:00|10036|10031|10036.2|10031.2|10036.5|10031.5|10035.4|10030.4|49
1724663100000|2024-08-26 09:05:00|10036.4|10031.4|10037.2|10032.2|10037.7|10032.7|10035.4|10030.4|20
1724663400000|2024-08-26 09:10:00|10037.1|10032.1|10038.2|10033.2|10038.2|10033.2|10035.9|10030.9|24
1724663700000|2024-08-26 09:15:00|10038|10033|10037.5|10032.5|10038.8|10033.8|10037|10032|13
1724664000000|2024-08-26 09:20:00|10037.7|10032.7|10037|10032|10038|10033|10036.7|10031.7|18
1724664300000|2024-08-26 09:25:00|10036.9|10031.9|10036.5|10031.5|10038.4|10033.4|10036.5|10031.5|15
1724664600000|2024-08-26 09:30:00|10036.9|10031.9|10037.2|10032.2|10037.8|10032.8|10035.7|10030.7|18
1724664900000|2024-08-26 09:35:00|10037.1|10032.1|10037.7|10032.7|10038|10033|10036.9|10031.9|12
1724665200000|2024-08-26 09:40:00|10037.6|10032.6|10035.7|10030.7|10037.7|10032.7|10035.6|10030.6|9
1724665500000|2024-08-26 09:45:00|10035.9|10030.9|10038.4|10033.4|10038.9|10033.9|10035.9|10030.9|44
1724665800000|2024-08-26 09:50:00|10038.3|10033.3|10043.4|10038.4|10043.7|10038.7|10038.1|10033.1|39
1724666100000|2024-08-26 09:55:00|10043.7|10038.7|10042.2|10037.2|10043.7|10038.7|10041.9|10036.9|32
1724666400000|2024-08-26 10:00:00|10042.5|10037.5|10044.7|10039.7|10045|10040|10042.2|10037.2|34
1724666700000|2024-08-26 10:05:00|10044.8|10039.8|10043.7|10038.7|10045.7|10040.7|10043.3|10038.3|16
1724667000000|2024-08-26 10:10:00|10043.9|10038.9|10040.9|10035.9|10043.9|10038.9|10040.9|10035.9|23
1724667300000|2024-08-26 10:15:00|10041.2|10036.2|10041.7|10036.7|10042|10037|10040.8|10035.8|5
1724667600000|2024-08-26 10:20:00|10042|10037|10041.9|10036.9|10043.2|10038.2|10041.9|10036.9|10
1724667900000|2024-08-26 10:25:00|10041.8|10036.8|10040.4|10035.4|10042.2|10037.2|10040.4|10035.4|10
1724668200000|2024-08-26 10:30:00|10040.7|10035.7|10042.7|10037.7|10043.2|10038.2|10040.4|10035.4|7
1724668500000|2024-08-26 10:35:00|10043|10038|10044.3|10039.3|10044.6|10039.6|10042.7|10037.7|5
1724668800000|2024-08-26 10:40:00|10044|10039|10042.7|10037.7|10044.2|10039.2|10042.1|10037.1|3
1724669100000|2024-08-26 10:45:00|10042.6|10037.6|10043.5|10038.5|10044|10039|10042.4|10037.4|21
1724669400000|2024-08-26 10:50:00|10043.9|10038.9|10042.3|10037.3|10045.5|10040.5|10042.3|10037.3|16
1724669700000|2024-08-26 10:55:00|10042.1|10037.1|10042.1|10037.1|10042.6|10037.6|10041.8|10036.8|19
1724670000000|2024-08-26 11:00:00|10041.9|10036.9|10041.8|10036.8|10042.5|10037.5|10040.8|10035.8|21
1724670300000|2024-08-26 11:05:00|10042|10037|10043.6|10038.6|10043.6|10038.6|10042|10037|22
1724670600000|2024-08-26 11:10:00|10043.3|10038.3|10043.8|10038.8|10043.9|10038.9|10041.8|10036.8|6
1724670900000|2024-08-26 11:15:00|10043.9|10038.9|10044.7|10039.7|10046.4|10041.4|10043.8|10038.8|29
1724671200000|2024-08-26 11:20:00|10045.1|10040.1|10047.2|10042.2|10047.7|10042.7|10045.1|10040.1|26
1724671500000|2024-08-26 11:25:00|10047.4|10042.4|10048.9|10043.9|10049.4|10044.4|10047.4|10042.4|103
1724671800000|2024-08-26 11:30:00|10048.8|10043.8|10050.8|10045.8|10051.2|10046.2|10048.1|10043.1|26
1724672100000|2024-08-26 11:35:00|10050.5|10045.5|10047|10042|10051.4|10046.4|10046.9|10041.9|42
1724672400000|2024-08-26 11:40:00|10046.8|10041.8|10050.4|10045.4|10050.9|10045.9|10046.8|10041.8|36
1724672700000|2024-08-26 11:45:00|10050.6|10045.6|10050.1|10045.1|10050.9|10045.9|10049.7|10044.7|18
1724673000000|2024-08-26 11:50:00|10050.3|10045.3|10046.8|10041.8|10050.3|10045.3|10046.8|10041.8|25
1724673300000|2024-08-26 11:55:00|10047.1|10042.1|10047.9|10042.9|10048.9|10043.9|10046.8|10041.8|28
1724673600000|2024-08-26 12:00:00|10048.1|10043.1|10049.1|10044.1|10049.4|10044.4|10047|10042|100
1724673900000|2024-08-26 12:05:00|10048.9|10043.9|10049.7|10044.7|10050.6|10045.6|10048.4|10043.4|35
1724674200000|2024-08-26 12:10:00|10049.6|10044.6|10047.8|10042.8|10049.7|10044.7|10047.6|10042.6|28
1724674500000|2024-08-26 12:15:00|10047.9|10042.9|10045.4|10040.4|10048.1|10043.1|10045.2|10040.2|38
1724674800000|2024-08-26 12:20:00|10045.3|10040.3|10045.6|10040.6|10046.6|10041.6|10044.9|10039.9|102
1724675100000|2024-08-26 12:25:00|10045.7|10040.7|10043|10038|10048.2|10043.2|10043|10038|55
1724675400000|2024-08-26 12:30:00|10042.8|10037.8|10049.6|10044.6|10053.1|10048.1|10036.4|10031.4|159
1724675700000|2024-08-26 12:35:00|10049.4|10044.4|10048.5|10043.5|10051.9|10046.9|10048.3|10043.3|77
1724676000000|2024-08-26 12:40:00|10048.3|10043.3|10050.6|10045.6|10050.6|10045.6|10047.5|10042.5|71
1724676300000|2024-08-26 12:45:00|10050.5|10045.5|10044.8|10039.8|10050.6|10045.6|10044.7|10039.7|82
1724676600000|2024-08-26 12:50:00|10045|10040|10048|10043|10048.8|10043.8|10043.6|10038.6|106
1724676900000|2024-08-26 12:55:00|10048.1|10043.1|10046.5|10041.5|10048.3|10043.3|10045|10040|66
1724677200000|2024-08-26 13:00:00|10046.6|10041.6|10051.7|10046.7|10051.7|10046.7|10045.9|10040.9|89
1724677500000|2024-08-26 13:05:00|10051.9|10046.9|10051.6|10046.6|10054.8|10049.8|10049.7|10044.7|45
1724677800000|2024-08-26 13:10:00|10051.5|10046.5|10048.5|10043.5|10051.5|10046.5|10048.2|10043.2|98
1724678100000|2024-08-26 13:15:00|10048.6|10043.6|10049.8|10044.8|10051.4|10046.4|10048.6|10043.6|39
1724678400000|2024-08-26 13:20:00|10049.9|10044.9|10048.9|10043.9|10052|10047|10048.1|10043.1|61
1724678700000|2024-08-26 13:25:00|10048.7|10043.7|10047.3|10042.3|10049.5|10044.5|10046.7|10041.7|69
1724679000000|2024-08-26 13:30:00|10047.1|10042.1|10051.1|10046.1|10051.4|10046.4|10046.8|10041.8|87
1724679300000|2024-08-26 13:35:00|10050.9|10045.9|10054.1|10049.1|10054.4|10049.4|10050.8|10045.8|79
1724679600000|2024-08-26 13:40:00|10054.2|10049.2|10054.3|10049.3|10055.8|10050.8|10054.1|10049.1|116
1724679900000|2024-08-26 13:45:00|10054.5|10049.5|10050.4|10045.4|10054.7|10049.7|10049.5|10044.5|108
1724680200000|2024-08-26 13:50:00|10050.2|10045.2|10051.7|10046.7|10052.4|10047.4|10049.5|10044.5|66
1724680500000|2024-08-26 13:55:00|10051.5|10046.5|10052.4|10047.4|10052.9|10047.9|10050.1|10045.1|65
1724680800000|2024-08-26 14:00:00|10052.5|10047.5|10053.3|10048.3|10057.2|10052.2|10052.5|10047.5|73
1724681100000|2024-08-26 14:05:00|10053.4|10048.4|10049.3|10044.3|10053.4|10048.4|10048.9|10043.9|56
1724681400000|2024-08-26 14:10:00|10049.2|10044.2|10048.6|10043.6|10049.8|10044.8|10047.2|10042.2|27
1724681700000|2024-08-26 14:15:00|10048.8|10043.8|10046.2|10041.2|10049.1|10044.1|10046.2|10041.2|35
1724682000000|2024-08-26 14:20:00|10045.8|10040.8|10046.3|10041.3|10047.6|10042.6|10044.7|10039.7|54
1724682300000|2024-08-26 14:25:00|10046|10041|10042.7|10037.7|10046.5|10041.5|10042.7|10037.7|121
1724682600000|2024-08-26 14:30:00|10042.6|10037.6|10039.8|10034.8|10042.8|10037.8|10038.2|10033.2|138
1724682900000|2024-08-26 14:35:00|10040|10035|10037.6|10032.6|10041.8|10036.8|10037.4|10032.4|121
1724683200000|2024-08-26 14:40:00|10037.8|10032.8|10036.5|10031.5|10037.8|10032.8|10035.7|10030.7|122
1724683500000|2024-08-26 14:45:00|10036.6|10031.6|10035.8|10030.8|10038.7|10033.7|10035.8|10030.8|91
1724683800000|2024-08-26 14:50:00|10035.6|10030.6|10037|10032|10038.1|10033.1|10035.5|10030.5|121
1724684100000|2024-08-26 14:55:00|10036.8|10031.8|10037|10032|10039.7|10034.7|10036.8|10031.8|51
1724684400000|2024-08-26 15:00:00|10037.1|10032.1|10041.6|10036.6|10042.8|10037.8|10037|10032|69
1724684700000|2024-08-26 15:05:00|10042|10037|10044.4|10039.4|10045.8|10040.8|10041.1|10036.1|96
1724685000000|2024-08-26 15:10:00|10044.2|10039.2|10044.3|10039.3|10044.6|10039.6|10043.7|10038.7|78
1724685300000|2024-08-26 15:15:00|10044|10039|10047|10042|10047.4|10042.4|10043.9|10038.9|48
1724685600000|2024-08-26 15:20:00|10047.3|10042.3|10049.5|10044.5|10050.4|10045.4|10046.9|10041.9|66
1724685900000|2024-08-26 15:25:00|10049.6|10044.6|10049.2|10044.2|10050.1|10045.1|10048.7|10043.7|36
1724686200000|2024-08-26 15:30:00|10049|10044|10048|10043|10049.6|10044.6|10047.7|10042.7|8
1724686500000|2024-08-26 15:35:00|10048.1|10043.1|10048.9|10043.9|10050.5|10045.5|10048|10043|28
1724686800000|2024-08-26 15:40:00|10048.7|10043.7|10048.6|10043.6|10049.4|10044.4|10047.4|10042.4|34
1724687100000|2024-08-26 15:45:00|10049.2|10044.2|10049.2|10044.2|10050.5|10045.5|10048.2|10043.2|29
1724687400000|2024-08-26 15:50:00|10049.5|10044.5|10049.5|10044.5|10050.1|10045.1|10047.2|10042.2|54
1724687700000|2024-08-26 15:55:00|10049.8|10044.8|10051.5|10046.5|10051.8|10046.8|10049|10044|14
1724688000000|2024-08-26 16:00:00|10051.8|10046.8|10050.5|10045.5|10052.4|10047.4|10050.2|10045.2|89
1724688300000|2024-08-26 16:05:00|10050.8|10045.8|10051.1|10046.1|10051.1|10046.1|10049.6|10044.6|40
1724688600000|2024-08-26 16:10:00|10051.2|10046.2|10053.7|10048.7|10054.3|10049.3|10050.8|10045.8|48
1724688900000|2024-08-26 16:15:00|10053.6|10048.6|10050.5|10045.5|10053.6|10048.6|10050.5|10045.5|50
1724689200000|2024-08-26 16:20:00|10050.4|10045.4|10049.3|10044.3|10051.1|10046.1|10048.4|10043.4|18
1724689500000|2024-08-26 16:25:00|10049.6|10044.6|10049.4|10044.4|10049.6|10044.6|10048.2|10043.2|20
1724689800000|2024-08-26 16:30:00|10049.6|10044.6|10049.3|10044.3|10050.5|10045.5|10048.7|10043.7|36
1724690100000|2024-08-26 16:35:00|10049.4|10044.4|10048.9|10043.9|10050.7|10045.7|10047.6|10042.6|52
1724690400000|2024-08-26 16:40:00|10048.8|10043.8|10048.5|10043.5|10050|10045|10048.3|10043.3|34
1724690700000|2024-08-26 16:45:00|10048.6|10043.6|10046.5|10041.5|10048.8|10043.8|10046.4|10041.4|11
1724691000000|2024-08-26 16:50:00|10046.4|10041.4|10045.9|10040.9|10046.8|10041.8|10044.9|10039.9|10
1724691300000|2024-08-26 16:55:00|10046.1|10041.1|10044.1|10039.1|10046.8|10041.8|10043.8|10038.8|12
1724691600000|2024-08-26 17:00:00|10043.9|10038.9|10042.7|10037.7|10044.1|10039.1|10042.4|10037.4|12
1724691900000|2024-08-26 17:05:00|10042.5|10037.5|10041.9|10036.9|10042.9|10037.9|10041.9|10036.9|28
1724692200000|2024-08-26 17:10:00|10041.8|10036.8|10040.2|10035.2|10041.8|10036.8|10039|10034|40
1724692500000|2024-08-26 17:15:00|10040.5|10035.5|10041.5|10036.5|10041.9|10036.9|10040.5|10035.5|8
1724692800000|2024-08-26 17:20:00|10041.7|10036.7|10041.3|10036.3|10042.9|10037.9|10040.9|10035.9|9
1724693100000|2024-08-26 17:25:00|10041.5|10036.5|10041.8|10036.8|10041.8|10036.8|10041.2|10036.2|22
1724693400000|2024-08-26 17:30:00|10042|10037|10044.6|10039.6|10045.1|10040.1|10041.9|10036.9|19
1724693700000|2024-08-26 17:35:00|10044.4|10039.4|10045.2|10040.2|10046|10041|10043.9|10038.9|18
1724694000000|2024-08-26 17:40:00|10045.1|10040.1|10045.8|10040.8|10046.6|10041.6|10045.1|10040.1|24
1724694300000|2024-08-26 17:45:00|10046|10041|10047|10042|10047.3|10042.3|10046|10041|33
1724694600000|2024-08-26 17:50:00|10047.1|10042.1|10047.1|10042.1|10048.3|10043.3|10047.1|10042.1|4
1724694900000|2024-08-26 17:55:00|10047.2|10042.2|10046|10041|10047.2|10042.2|10045.4|10040.4|5
1724695200000|2024-08-26 18:00:00|10045.8|10040.8|10047.3|10042.3|10047.5|10042.5|10044.9|10039.9|11
1724695500000|2024-08-26 18:05:00|10047.5|10042.5|10050|10045|10050.3|10045.3|10047.3|10042.3|33
1724695800000|2024-08-26 18:10:00|10050.1|10045.1|10048.7|10043.7|10050.2|10045.2|10048.4|10043.4|11
1724696100000|2024-08-26 18:15:00|10048.6|10043.6|10048.2|10043.2|10048.8|10043.8|10048.1|10043.1|20
1724696400000|2024-08-26 18:20:00|10048.4|10043.4|10048.3|10043.3|10048.4|10043.4|10047.4|10042.4|30
1724696700000|2024-08-26 18:25:00|10048.4|10043.4|10048|10043|10048.4|10043.4|10047.7|10042.7|12
1724697000000|2024-08-26 18:30:00|10048.1|10043.1|10050.1|10045.1|10050.7|10045.7|10048|10043|17
1724697300000|2024-08-26 18:35:00|10049.9|10044.9|10053.1|10048.1|10053.6|10048.6|10049.4|10044.4|104
1724697600000|2024-08-26 18:40:00|10053.3|10048.3|10053.2|10048.2|10053.8|10048.8|10052.6|10047.6|29
1724697900000|2024-08-26 18:45:00|10053.1|10048.1|10051.9|10046.9|10053.1|10048.1|10051.7|10046.7|31
1724698200000|2024-08-26 18:50:00|10051.7|10046.7|10051.4|10046.4|10052|10047|10051.1|10046.1|38
1724698500000|2024-08-26 18:55:00|10051.3|10046.3|10049.7|10044.7|10051.3|10046.3|10049.6|10044.6|169
1724698800000|2024-08-26 19:00:00|10049.9|10044.9|10049.2|10044.2|10049.9|10044.9|10048.6|10043.6|8
1724699100000|2024-08-26 19:05:00|10049|10044|10049.2|10044.2|10049.2|10044.2|10048.9|10043.9|41
1724699400000|2024-08-26 19:10:00|10049.1|10044.1|10051.7|10046.7|10051.9|10046.9|10049.1|10044.1|26
1724699700000|2024-08-26 19:15:00|10051.9|10046.9|10051.9|10046.9|10052|10047|10051.6|10046.6|13
1724700000000|2024-08-26 19:20:00|10051.8|10046.8|10050.9|10045.9|10051.8|10046.8|10050.6|10045.6|17
1724700300000|2024-08-26 19:25:00|10051|10046|10050.9|10045.9|10051.2|10046.2|10050.9|10045.9|6
1724700600000|2024-08-26 19:30:00|10051.1|10046.1|10051.5|10046.5|10051.5|10046.5|10050.8|10045.8|6
1724700900000|2024-08-26 19:35:00|10051.3|10046.3|10051.3|10046.3|10051.3|10046.3|10050.9|10045.9|8
1724701200000|2024-08-26 19:40:00|10051.5|10046.5|10052.9|10047.9|10052.9|10047.9|10051.2|10046.2|14
1724701500000|2024-08-26 19:45:00|10052.8|10047.8|10052.9|10047.9|10052.9|10047.9|10052.6|10047.6|9
1724701800000|2024-08-26 19:50:00|10052.7|10047.7|10052.3|10047.3|10052.7|10047.7|10052.1|10047.1|30
1724702100000|2024-08-26 19:55:00|10052.4|10047.4|10054.1|10049.1|10054.5|10049.5|10052.1|10047.1|155
1724702400000|2024-08-26 20:00:00|10053.9|10048.9|10054.5|10049.5|10054.5|10049.5|10053.9|10048.9|28
1724702700000|2024-08-26 20:05:00|10054.4|10049.4|10054.5|10049.5|10054.8|10049.8|10054.4|10049.4|20
1724703000000|2024-08-26 20:10:00|10054.4|10049.4|10053.9|10048.9|10054.5|10049.5|10053.6|10048.6|3
1724703300000|2024-08-26 20:15:00|10053.8|10048.8|10053.8|10048.8|10053.9|10048.9|10053.8|10048.8|1
1724703600000|2024-08-26 20:20:00|10053.6|10048.6|10053.7|10048.7|10053.9|10048.9|10053.3|10048.3|6
1724703900000|2024-08-26 20:25:00|10053.6|10048.6|10052.9|10047.9|10053.7|10048.7|10052.9|10047.9|1
1724704200000|2024-08-26 20:30:00|10053.2|10048.2|10053.5|10048.5|10053.5|10048.5|10052.9|10047.9|15
1724704500000|2024-08-26 20:35:00|10053.4|10048.4|10052.8|10047.8|10053.5|10048.5|10052.8|10047.8|27
1724704800000|2024-08-26 20:40:00|10052.6|10047.6|10052.9|10047.9|10052.9|10047.9|10052.6|10047.6|4
1724705100000|2024-08-26 20:45:00|10052.8|10047.8|10052.9|10047.9|10052.9|10047.9|10052.8|10047.8|1
1724705400000|2024-08-26 20:50:00|10052.8|10047.8|10052.3|10047.3|10052.9|10047.9|10052.3|10047.3|0
1724705700000|2024-08-26 20:55:00|10052.2|10047.2|10057.2|10048.2|10057.2|10050.8|10052.1|10047.1|12
1724716800000|2024-08-27 00:00:00|10050.4|10045.4|10049.7|10044.7|10052.3|10047.3|10049.3|10044.3|76
1724717100000|2024-08-27 00:05:00|10049.9|10044.9|10049.8|10044.8|10050|10045|10049.5|10044.5|72
1724717400000|2024-08-27 00:10:00|10049.9|10044.9|10052.9|10047.9|10052.9|10047.9|10049.8|10044.8|91
1724717700000|2024-08-27 00:15:00|10052.8|10047.8|10051.8|10046.8|10053|10048|10051.8|10046.8|18
1724718000000|2024-08-27 00:20:00|10051.7|10046.7|10051|10046|10052.2|10047.2|10050.1|10045.1|9
1724718300000|2024-08-27 00:25:00|10051.1|10046.1|10051.8|10046.8|10051.8|10046.8|10050.3|10045.3|19
1724718600000|2024-08-27 00:30:00|10051.7|10046.7|10053|10048|10053.7|10048.7|10051.1|10046.1|11
1724718900000|2024-08-27 00:35:00|10053.1|10048.1|10052.3|10047.3|10053.2|10048.2|10052|10047|5
1724719200000|2024-08-27 00:40:00|10052.4|10047.4|10056.4|10051.4|10056.4|10051.4|10052.3|10047.3|30
1724719500000|2024-08-27 00:45:00|10056.3|10051.3|10055.8|10050.8|10056.4|10051.4|10055.5|10050.5|10
1724719800000|2024-08-27 00:50:00|10055.9|10050.9|10057.4|10052.4|10057.6|10052.6|10055.3|10050.3|8
1724720100000|2024-08-27 00:55:00|10057.3|10052.3|10056.6|10051.6|10057.9|10052.9|10056.3|10051.3|36
1724720400000|2024-08-27 01:00:00|10056.7|10051.7|10054.5|10049.5|10057.4|10052.4|10054.5|10049.5|23
1724720700000|2024-08-27 01:05:00|10054.3|10049.3|10054.7|10049.7|10054.9|10049.9|10054.1|10049.1|22
1724721000000|2024-08-27 01:10:00|10054.9|10049.9|10056.4|10051.4|10057.3|10052.3|10054.6|10049.6|23
1724721300000|2024-08-27 01:15:00|10056.6|10051.6|10054.8|10049.8|10057.2|10052.2|10054.6|10049.6|12
1724721600000|2024-08-27 01:20:00|10054.5|10049.5|10052.6|10047.6|10054.6|10049.6|10052.3|10047.3|4
1724721900000|2024-08-27 01:25:00|10052.7|10047.7|10050.5|10045.5|10052.9|10047.9|10050.5|10045.5|6
1724722200000|2024-08-27 01:30:00|10050.6|10045.6|10051.2|10046.2|10052.8|10047.8|10050.5|10045.5|1
1724722500000|2024-08-27 01:35:00|10051.3|10046.3|10049.8|10044.8|10051.3|10046.3|10049.5|10044.5|6
1724722800000|2024-08-27 01:40:00|10049.5|10044.5|10049|10044|10050.1|10045.1|10049|10044|11
1724723100000|2024-08-27 01:45:00|10049.1|10044.1|10048|10043|10049.1|10044.1|10047.7|10042.7|10
1724723400000|2024-08-27 01:50:00|10047.8|10042.8|10047.8|10042.8|10048.2|10043.2|10047.6|10042.6|20
1724723700000|2024-08-27 01:55:00|10047.5|10042.5|10048.4|10043.4|10048.4|10043.4|10047.5|10042.5|15
1724724000000|2024-08-27 02:00:00|10048.3|10043.3|10049.3|10044.3|10049.5|10044.5|10047.7|10042.7|25
1724724300000|2024-08-27 02:05:00|10049.4|10044.4|10050.8|10045.8|10051.3|10046.3|10049.3|10044.3|9
1724724600000|2024-08-27 02:10:00|10050.7|10045.7|10050|10045|10050.8|10045.8|10049.5|10044.5|6
1724724900000|2024-08-27 02:15:00|10049.9|10044.9|10049.3|10044.3|10049.9|10044.9|10049.2|10044.2|3
1724725200000|2024-08-27 02:20:00|10049.2|10044.2|10049.9|10044.9|10050.2|10045.2|10049.2|10044.2|3
1724725500000|2024-08-27 02:25:00|10050|10045|10052.5|10047.5|10053|10048|10049.9|10044.9|8
1724725800000|2024-08-27 02:30:00|10052.7|10047.7|10052.6|10047.6|10052.9|10047.9|10052.2|10047.2|16
1724726100000|2024-08-27 02:35:00|10052.9|10047.9|10053.9|10048.9|10054.3|10049.3|10052.3|10047.3|10
1724726400000|2024-08-27 02:40:00|10053.7|10048.7|10054.4|10049.4|10054.7|10049.7|10053.7|10048.7|5
1724726700000|2024-08-27 02:45:00|10054.3|10049.3|10053.5|10048.5|10054.4|10049.4|10053.4|10048.4|3
1724727000000|2024-08-27 02:50:00|10053.4|10048.4|10052.2|10047.2|10053.5|10048.5|10052.2|10047.2|0
1724727300000|2024-08-27 02:55:00|10052|10047|10052|10047|10052.3|10047.3|10052|10047|6
1724727600000|2024-08-27 03:00:00|10051.8|10046.8|10051.1|10046.1|10051.8|10046.8|10050.8|10045.8|11
1724727900000|2024-08-27 03:05:00|10051.4|10046.4|10051.1|10046.1|10051.4|10046.4|10050.8|10045.8|0
1724728200000|2024-08-27 03:10:00|10051.4|10046.4|10050.8|10045.8|10051.4|10046.4|10050.8|10045.8|16
1724728500000|2024-08-27 03:15:00|10050.9|10045.9|10052.7|10047.7|10052.7|10047.7|10050.8|10045.8|6
1724728800000|2024-08-27 03:20:00|10053|10048|10053|10048|10053|10048|10052.6|10047.6|2
1724729100000|2024-08-27 03:25:00|10052.9|10047.9|10053.8|10048.8|10054.1|10049.1|10052.7|10047.7|10
1724729400000|2024-08-27 03:30:00|10053.7|10048.7|10053.6|10048.6|10054.1|10049.1|10053.3|10048.3|2
1724729700000|2024-08-27 03:35:00|10053.3|10048.3|10052.6|10047.6|10053.6|10048.6|10052.3|10047.3|2
1724730000000|2024-08-27 03:40:00|10052.9|10047.9|10052.9|10047.9|10052.9|10047.9|10052.3|10047.3|25
1724730300000|2024-08-27 03:45:00|10052.6|10047.6|10054.1|10049.1|10054.1|10049.1|10052.6|10047.6|1
1724730600000|2024-08-27 03:50:00|10054|10049|10053.9|10048.9|10054.1|10049.1|10053.9|10048.9|2
1724730900000|2024-08-27 03:55:00|10053.7|10048.7|10052|10047|10053.7|10048.7|10052|10047|3
1724731200000|2024-08-27 04:00:00|10051.8|10046.8|10050.8|10045.8|10051.8|10046.8|10050.3|10045.3|5
1724731500000|2024-08-27 04:05:00|10050.9|10045.9|10050.9|10045.9|10051.1|10046.1|10050.3|10045.3|0
1724731800000|2024-08-27 04:10:00|10050.6|10045.6|10050.6|10045.6|10051.2|10046.2|10050.6|10045.6|1
1724732100000|2024-08-27 04:15:00|10050.7|10045.7|10050.9|10045.9|10051.2|10046.2|10050.3|10045.3|1
1724732400000|2024-08-27 04:20:00|10051.2|10046.2|10050.9|10045.9|10051.2|10046.2|10050.6|10045.6|1
1724732700000|2024-08-27 04:25:00|10051|10046|10050.9|10045.9|10051.2|10046.2|10050.8|10045.8|3
1724733000000|2024-08-27 04:30:00|10050.8|10045.8|10049.6|10044.6|10050.9|10045.9|10049|10044|12
1724733300000|2024-08-27 04:35:00|10049.5|10044.5|10049.6|10044.6|10049.9|10044.9|10049.3|10044.3|4
1724733600000|2024-08-27 04:40:00|10049.7|10044.7|10051.6|10046.6|10051.6|10046.6|10049.3|10044.3|1
1724733900000|2024-08-27 04:45:00|10051.3|10046.3|10050.8|10045.8|10051.6|10046.6|10050.5|10045.5|4
1724734200000|2024-08-27 04:50:00|10050.5|10045.5|10050|10045|10050.6|10045.6|10049.8|10044.8|4
1724734500000|2024-08-27 04:55:00|10049.8|10044.8|10049.3|10044.3|10050.1|10045.1|10049.3|10044.3|12
1724734800000|2024-08-27 05:00:00|10049|10044|10046.5|10041.5|10049.3|10044.3|10046.5|10041.5|12
1724735100000|2024-08-27 05:05:00|10046.3|10041.3|10046.5|10041.5|10047.3|10042.3|10045.5|10040.5|23
1724735400000|2024-08-27 05:10:00|10046.6|10041.6|10046.7|10041.7|10046.8|10041.8|10045.1|10040.1|31
1724735700000|2024-08-27 05:15:00|10046.8|10041.8|10047.9|10042.9|10048.2|10043.2|10046.6|10041.6|2
1724736000000|2024-08-27 05:20:00|10047.8|10042.8|10047.2|10042.2|10047.8|10042.8|10047.1|10042.1|9
1724736300000|2024-08-27 05:25:00|10047.5|10042.5|10047.7|10042.7|10048|10043|10047.4|10042.4|0
1724736600000|2024-08-27 05:30:00|10047.9|10042.9|10047.9|10042.9|10049.2|10044.2|10047.7|10042.7|14
1724736900000|2024-08-27 05:35:00|10047.8|10042.8|10049.8|10044.8|10050.3|10045.3|10047.8|10042.8|0
1724737200000|2024-08-27 05:40:00|10050|10045|10051.7|10046.7|10051.9|10046.9|10050|10045|0
1724737500000|2024-08-27 05:45:00|10051.9|10046.9|10051.9|10046.9|10053|10048|10051.5|10046.5|0
1724737800000|2024-08-27 05:50:00|10051.8|10046.8|10052.7|10047.7|10053.3|10048.3|10051.7|10046.7|1
1724738100000|2024-08-27 05:55:00|10052.6|10047.6|10050.6|10045.6|10052.7|10047.7|10050.5|10045.5|9
1724738400000|2024-08-27 06:00:00|10050.8|10045.8|10051.3|10046.3|10051.5|10046.5|10050.5|10045.5|26
1724738700000|2024-08-27 06:05:00|10051.4|10046.4|10049.8|10044.8|10051.5|10046.5|10049.5|10044.5|10
1724739000000|2024-08-27 06:10:00|10049.6|10044.6|10049.7|10044.7|10050|10045|10049.4|10044.4|14
1724739300000|2024-08-27 06:15:00|10049.9|10044.9|10047|10042|10051.3|10046.3|10047|10042|39
1724739600000|2024-08-27 06:20:00|10046.8|10041.8|10048.9|10043.9|10049.3|10044.3|10045.5|10040.5|53
1724739900000|2024-08-27 06:25:00|10048.7|10043.7|10047.6|10042.6|10049.7|10044.7|10047.6|10042.6|17
1724740200000|2024-08-27 06:30:00|10048|10043|10048.1|10043.1|10048.6|10043.6|10047.5|10042.5|23
1724740500000|2024-08-27 06:35:00|10048.4|10043.4|10047.9|10042.9|10049.3|10044.3|10046.8|10041.8|14
1724740800000|2024-08-27 06:40:00|10048.1|10043.1|10049.5|10044.5|10049.7|10044.7|10047.9|10042.9|15
1724741100000|2024-08-27 06:45:00|10050.3|10045.3|10050.3|10045.3|10050.6|10045.6|10048.4|10043.4|24
1724741400000|2024-08-27 06:50:00|10050.4|10045.4|10049|10044|10051|10046|10048.9|10043.9|8
1724741700000|2024-08-27 06:55:00|10049.2|10044.2|10053.2|10048.2|10053.2|10048.2|10049.2|10044.2|40
1724742000000|2024-08-27 07:00:00|10052.9|10047.9|10049.9|10044.9|10052.9|10047.9|10048.3|10043.3|55
1724742300000|2024-08-27 07:05:00|10050.1|10045.1|10049.2|10044.2|10051.1|10046.1|10048.3|10043.3|34
1724742600000|2024-08-27 07:10:00|10049.1|10044.1|10049.1|10044.1|10050.6|10045.6|10048.6|10043.6|38
1724742900000|2024-08-27 07:15:00|10049.2|10044.2|10046.9|10041.9|10049.4|10044.4|10045.9|10040.9|27
1724743200000|2024-08-27 07:20:00|10047|10042|10047.7|10042.7|10049.4|10044.4|10046.9|10041.9|24
1724743500000|2024-08-27 07:25:00|10047.9|10042.9|10051.6|10046.6|10052.6|10047.6|10047.6|10042.6|40
1724743800000|2024-08-27 07:30:00|10051.7|10046.7|10052.7|10047.7|10053.5|10048.5|10049.8|10044.8|62
1724744100000|2024-08-27 07:35:00|10052.8|10047.8|10054.4|10049.4|10054.7|10049.7|10052.8|10047.8|68
1724744400000|2024-08-27 07:40:00|10054.2|10049.2|10053.4|10048.4|10054.4|10049.4|10052.8|10047.8|31
1724744700000|2024-08-27 07:45:00|10053.2|10048.2|10052.4|10047.4|10053.6|10048.6|10051.8|10046.8|34
1724745000000|2024-08-27 07:50:00|10052.2|10047.2|10050.1|10045.1|10052.2|10047.2|10049.3|10044.3|34
1724745300000|2024-08-27 07:55:00|10050.2|10045.2|10052.9|10047.9|10053.1|10048.1|10049.8|10044.8|31
1724745600000|2024-08-27 08:00:00|10053.1|10048.1|10052.5|10047.5|10054.4|10049.4|10052.3|10047.3|20
1724745900000|2024-08-27 08:05:00|10052.3|10047.3|10049|10044|10052.3|10047.3|10049|10044|49
1724746200000|2024-08-27 08:10:00|10048.8|10043.8|10050.6|10045.6|10050.9|10045.9|10048.3|10043.3|46
1724746500000|2024-08-27 08:15:00|10050.5|10045.5|10047.8|10042.8|10050.8|10045.8|10047.5|10042.5|36
1724746800000|2024-08-27 08:20:00|10047.6|10042.6|10046.4|10041.4|10048.6|10043.6|10046.3|10041.3|74
1724747100000|2024-08-27 08:25:00|10046.3|10041.3|10046.6|10041.6|10047.1|10042.1|10045.3|10040.3|31
1724747400000|2024-08-27 08:30:00|10046.7|10041.7|10047.8|10042.8|10047.9|10042.9|10045.3|10040.3|24
1724747700000|2024-08-27 08:35:00|10047.9|10042.9|10046.6|10041.6|10048.4|10043.4|10046.3|10041.3|18
1724748000000|2024-08-27 08:40:00|10046.7|10041.7|10046.7|10041.7|10048.8|10043.8|10045.9|10040.9|23
1724748300000|2024-08-27 08:45:00|10046.9|10041.9|10047.6|10042.6|10048.1|10043.1|10046.6|10041.6|8
1724748600000|2024-08-27 08:50:00|10047.4|10042.4|10048.2|10043.2|10049.4|10044.4|10047.3|10042.3|16
1724748900000|2024-08-27 08:55:00|10048.4|10043.4|10049.7|10044.7|10049.7|10044.7|10047.1|10042.1|32
1724749200000|2024-08-27 09:00:00|10050.1|10045.1|10046.1|10041.1|10050.2|10045.2|10046.1|10041.1|17
1724749500000|2024-08-27 09:05:00|10045.9|10040.9|10044.6|10039.6|10046.1|10041.1|10044.3|10039.3|33
1724749800000|2024-08-27 09:10:00|10044.5|10039.5|10043.8|10038.8|10045.6|10040.6|10043.8|10038.8|12
1724750100000|2024-08-27 09:15:00|10043.9|10038.9|10037.9|10032.9|10044.1|10039.1|10037.6|10032.6|67
1724750400000|2024-08-27 09:20:00|10038|10033|10044.1|10039.1|10044.1|10039.1|10038|10033|52
1724750700000|2024-08-27 09:25:00|10044.4|10039.4|10043.6|10038.6|10044.6|10039.6|10042.3|10037.3|78
1724751000000|2024-08-27 09:30:00|10043.3|10038.3|10040.8|10035.8|10043.6|10038.6|10039.4|10034.4|40
1724751300000|2024-08-27 09:35:00|10041.1|10036.1|10042.6|10037.6|10043.6|10038.6|10040.8|10035.8|31
1724751600000|2024-08-27 09:40:00|10042.7|10037.7|10041.8|10036.8|10042.7|10037.7|10041.8|10036.8|23
1724751900000|2024-08-27 09:45:00|10042.1|10037.1|10043.6|10038.6|10043.9|10038.9|10041.6|10036.6|27
1724752200000|2024-08-27 09:50:00|10043.7|10038.7|10043.1|10038.1|10043.8|10038.8|10041.8|10036.8|20
1724752500000|2024-08-27 09:55:00|10043.4|10038.4|10044.2|10039.2|10044.4|10039.4|10042.3|10037.3|22
1724752800000|2024-08-27 10:00:00|10044.4|10039.4|10044.9|10039.9|10045.8|10040.8|10043.5|10038.5|35
1724753100000|2024-08-27 10:05:00|10044.6|10039.6|10042.6|10037.6|10044.9|10039.9|10042.6|10037.6|11
1724753400000|2024-08-27 10:10:00|10042.8|10037.8|10044.9|10039.9|10045.4|10040.4|10042.6|10037.6|13
1724753700000|2024-08-27 10:15:00|10045|10040|10044.7|10039.7|10045.6|10040.6|10043.3|10038.3|8
1724754000000|2024-08-27 10:20:00|10044.5|10039.5|10046.4|10041.4|10046.4|10041.4|10044.2|10039.2|16
1724754300000|2024-08-27 10:25:00|10046.2|10041.2|10047.7|10042.7|10047.8|10042.8|10045.3|10040.3|25
1724754600000|2024-08-27 10:30:00|10048.3|10043.3|10048.8|10043.8|10049.8|10044.8|10048.3|10043.3|14
1724754900000|2024-08-27 10:35:00|10048.6|10043.6|10049.8|10044.8|10050.1|10045.1|10048.3|10043.3|5
1724755200000|2024-08-27 10:40:00|10049.7|10044.7|10047.9|10042.9|10049.7|10044.7|10047.3|10042.3|18
1724755500000|2024-08-27 10:45:00|10048.2|10043.2|10046.3|10041.3|10048.9|10043.9|10045.8|10040.8|18
1724755800000|2024-08-27 10:50:00|10046.2|10041.2|10047.3|10042.3|10047.6|10042.6|10045.3|10040.3|30
1724756100000|2024-08-27 10:55:00|10047.4|10042.4|10046.6|10041.6|10047.6|10042.6|10046.3|10041.3|36
1724756400000|2024-08-27 11:00:00|10046.3|10041.3|10048|10043|10048.5|10043.5|10045.3|10040.3|37
1724756700000|2024-08-27 11:05:00|10047.9|10042.9|10048.3|10043.3|10049.6|10044.6|10046.8|10041.8|48
1724757000000|2024-08-27 11:10:00|10047.9|10042.9|10045.9|10040.9|10048.2|10043.2|10045.9|10040.9|16
1724757300000|2024-08-27 11:15:00|10046.5|10041.5|10045.8|10040.8|10046.9|10041.9|10045.5|10040.5|16
1724757600000|2024-08-27 11:20:00|10046.1|10041.1|10044.8|10039.8|10046.1|10041.1|10044.3|10039.3|16
1724757900000|2024-08-27 11:25:00|10044.6|10039.6|10043|10038|10044.9|10039.9|10043|10038|22
1724758200000|2024-08-27 11:30:00|10043.1|10038.1|10043.8|10038.8|10044.6|10039.6|10042.5|10037.5|25
1724758500000|2024-08-27 11:35:00|10044.1|10039.1|10045.3|10040.3|10046.3|10041.3|10042.6|10037.6|14
1724758800000|2024-08-27 11:40:00|10045.6|10040.6|10045.8|10040.8|10046.9|10041.9|10044.8|10039.8|18
1724759100000|2024-08-27 11:45:00|10045.7|10040.7|10045.3|10040.3|10046.3|10041.3|10044.3|10039.3|14
1724759400000|2024-08-27 11:50:00|10045|10040|10045.2|10040.2|10045.6|10040.6|10044.8|10039.8|26
1724759700000|2024-08-27 11:55:00|10045.4|10040.4|10047.1|10042.1|10047.6|10042.6|10045.1|10040.1|21
1724760000000|2024-08-27 12:00:00|10047.2|10042.2|10045.2|10040.2|10048.1|10043.1|10044.1|10039.1|48
1724760300000|2024-08-27 12:05:00|10045.4|10040.4|10045.4|10040.4|10046|10041|10043.8|10038.8|48
1724760600000|2024-08-27 12:10:00|10045.2|10040.2|10047.7|10042.7|10048.3|10043.3|10044.7|10039.7|33
1724760900000|2024-08-27 12:15:00|10047.8|10042.8|10050|10045|10051.3|10046.3|10047.3|10042.3|27
1724761200000|2024-08-27 12:20:00|10050.3|10045.3|10051.1|10046.1|10052.6|10047.6|10049.7|10044.7|92
1724761500000|2024-08-27 12:25:00|10051.3|10046.3|10051.7|10046.7|10052.1|10047.1|10050.2|10045.2|68
1724761800000|2024-08-27 12:30:00|10051.8|10046.8|10052.8|10047.8|10054.3|10049.3|10051.8|10046.8|36
1724762100000|2024-08-27 12:35:00|10053|10048|10047.8|10042.8|10053.3|10048.3|10047.7|10042.7|65
1724762400000|2024-08-27 12:40:00|10048|10043|10050|10045|10050.6|10045.6|10047.2|10042.2|21
1724762700000|2024-08-27 12:45:00|10049.8|10044.8|10049.7|10044.7|10051.7|10046.7|10048.8|10043.8|22
1724763000000|2024-08-27 12:50:00|10049.8|10044.8|10046.3|10041.3|10049.8|10044.8|10045.6|10040.6|47
1724763300000|2024-08-27 12:55:00|10046.4|10041.4|10046.9|10041.9|10047.6|10042.6|10045.1|10040.1|277
1724763600000|2024-08-27 13:00:00|10047.1|10042.1|10043.3|10038.3|10047.4|10042.4|10042.9|10037.9|64
1724763900000|2024-08-27 13:05:00|10043.6|10038.6|10043.4|10038.4|10045.2|10040.2|10043.3|10038.3|79
1724764200000|2024-08-27 13:10:00|10043.2|10038.2|10045.5|10040.5|10046|10041|10042.6|10037.6|33
1724764500000|2024-08-27 13:15:00|10045.6|10040.6|10046.1|10041.1|10046.1|10041.1|10042.6|10037.6|75
1724764800000|2024-08-27 13:20:00|10045.9|10040.9|10046.7|10041.7|10049|10044|10045.9|10040.9|86
1724765100000|2024-08-27 13:25:00|10046.8|10041.8|10047.8|10042.8|10049|10044|10046.7|10041.7|22
1724765400000|2024-08-27 13:30:00|10047.7|10042.7|10048.3|10043.3|10048.8|10043.8|10046.4|10041.4|53
1724765700000|2024-08-27 13:35:00|10048.2|10043.2|10047.5|10042.5|10048.5|10043.5|10045.3|10040.3|59
1724766000000|2024-08-27 13:40:00|10047.4|10042.4|10048.2|10043.2|10048.8|10043.8|10045.7|10040.7|56
1724766300000|2024-08-27 13:45:00|10048.5|10043.5|10045|10040|10049|10044|10045|10040|100
1724766600000|2024-08-27 13:50:00|10044.9|10039.9|10040.3|10035.3|10045|10040|10040.2|10035.2|104
1724766900000|2024-08-27 13:55:00|10040.2|10035.2|10028.5|10023.5|10041.2|10036.2|10028.5|10023.5|138
1724767200000|2024-08-27 14:00:00|10028.6|10023.6|10037.7|10032.7|10042.3|10037.3|10028.6|10023.6|241
1724767500000|2024-08-27 14:05:00|10037.6|10032.6|10042.2|10037.2|10042.3|10037.3|10036.1|10031.1|159
1724767800000|2024-08-27 14:10:00|10042.3|10037.3|10041.1|10036.1|10042.9|10037.9|10039.5|10034.5|66
1724768100000|2024-08-27 14:15:00|10041|10036|10039.9|10034.9|10041.5|10036.5|10038.2|10033.2|70
1724768400000|2024-08-27 14:20:00|10039.7|10034.7|10035.8|10030.8|10041.2|10036.2|10034.6|10029.6|100
1724768700000|2024-08-27 14:25:00|10036.6|10031.6|10035.5|10030.5|10038.2|10033.2|10034.7|10029.7|36
1724769000000|2024-08-27 14:30:00|10035.4|10030.4|10039.3|10034.3|10039.3|10034.3|10034.9|10029.9|55
1724769300000|2024-08-27 14:35:00|10039.5|10034.5|10037.5|10032.5|10042|10037|10037|10032|89
1724769600000|2024-08-27 14:40:00|10037.8|10032.8|10035.3|10030.3|10038.2|10033.2|10035|10030|30
1724769900000|2024-08-27 14:45:00|10035.2|10030.2|10037.7|10032.7|10039.8|10034.8|10035.2|10030.2|46
1724770200000|2024-08-27 14:50:00|10037.8|10032.8|10034.6|10029.6|10039.9|10034.9|10034.2|10029.2|100
1724770500000|2024-08-27 14:55:00|10034.7|10029.7|10037.4|10032.4|10037.4|10032.4|10034.4|10029.4|87
1724770800000|2024-08-27 15:00:00|10037.7|10032.7|10035.8|10030.8|10038.7|10033.7|10035.6|10030.6|47
1724771100000|2024-08-27 15:05:00|10035.6|10030.6|10036.4|10031.4|10037.4|10032.4|10035.1|10030.1|39
1724771400000|2024-08-27 15:10:00|10036.5|10031.5|10037.4|10032.4|10038.7|10033.7|10035.6|10030.6|63
1724771700000|2024-08-27 15:15:00|10037.9|10032.9|10040.4|10035.4|10041.7|10036.7|10037.6|10032.6|51
1724772000000|2024-08-27 15:20:00|10040.3|10035.3|10039.2|10034.2|10040.4|10035.4|10036.6|10031.6|34
1724772300000|2024-08-27 15:25:00|10038.9|10033.9|10039.7|10034.7|10040.9|10035.9|10038.3|10033.3|24
1724772600000|2024-08-27 15:30:00|10039.6|10034.6|10042.1|10037.1|10042.7|10037.7|10039.1|10034.1|104
1724772900000|2024-08-27 15:35:00|10041.6|10036.6|10042.2|10037.2|10042.4|10037.4|10040.6|10035.6|63
1724773200000|2024-08-27 15:40:00|10042.1|10037.1|10041.4|10036.4|10042.2|10037.2|10039.7|10034.7|24
1724773500000|2024-08-27 15:45:00|10041.3|10036.3|10041.4|10036.4|10041.7|10036.7|10040.1|10035.1|29
1724773800000|2024-08-27 15:50:00|10041.7|10036.7|10040.7|10035.7|10042.9|10037.9|10040.3|10035.3|26
1724774100000|2024-08-27 15:55:00|10040.8|10035.8|10041.4|10036.4|10042.4|10037.4|10040.4|10035.4|25
1724774400000|2024-08-27 16:00:00|10041.6|10036.6|10039.7|10034.7|10041.6|10036.6|10038.6|10033.6|73
1724774700000|2024-08-27 16:05:00|10039.9|10034.9|10040.2|10035.2|10040.9|10035.9|10039.6|10034.6|34
1724775000000|2024-08-27 16:10:00|10040.1|10035.1|10037.9|10032.9|10040.2|10035.2|10037.3|10032.3|41
1724775300000|2024-08-27 16:15:00|10037.8|10032.8|10037.4|10032.4|10038.1|10033.1|10036.3|10031.3|34
1724775600000|2024-08-27 16:20:00|10037.6|10032.6|10040.1|10035.1|10041.4|10036.4|10037.6|10032.6|34
1724775900000|2024-08-27 16:25:00|10039.8|10034.8|10037.8|10032.8|10039.8|10034.8|10037.6|10032.6|24
1724776200000|2024-08-27 16:30:00|10037.4|10032.4|10038.4|10033.4|10038.7|10033.7|10037.3|10032.3|63
1724776500000|2024-08-27 16:35:00|10037.8|10032.8|10037.9|10032.9|10038.4|10033.4|10037.3|10032.3|35
1724776800000|2024-08-27 16:40:00|10037.8|10032.8|10038.2|10033.2|10038.9|10033.9|10037.6|10032.6|24
1724777100000|2024-08-27 16:45:00|10038.5|10033.5|10037.4|10032.4|10039|10034|10036.9|10031.9|42
1724777400000|2024-08-27 16:50:00|10037.3|10032.3|10037.9|10032.9|10038.7|10033.7|10037.3|10032.3|9
1724777700000|2024-08-27 16:55:00|10037.8|10032.8|10036.9|10031.9|10037.9|10032.9|10036.6|10031.6|36
1724778000000|2024-08-27 17:00:00|10036.8|10031.8|10035.9|10030.9|10037.9|10032.9|10035.6|10030.6|55
1724778300000|2024-08-27 17:05:00|10036.2|10031.2|10033.9|10028.9|10036.2|10031.2|10033.8|10028.8|20
1724778600000|2024-08-27 17:10:00|10033.8|10028.8|10028.2|10023.2|10033.9|10028.9|10028.1|10023.1|48
1724778900000|2024-08-27 17:15:00|10028.6|10023.6|10024.7|10019.7|10028.9|10023.9|10024.1|10019.1|106
1724779200000|2024-08-27 17:20:00|10024.9|10019.9|10028.5|10023.5|10028.5|10023.5|10023.9|10018.9|70
1724779500000|2024-08-27 17:25:00|10027.9|10022.9|10026.3|10021.3|10027.9|10022.9|10026.3|10021.3|67
1724779800000|2024-08-27 17:30:00|10026.1|10021.1|10028.6|10023.6|10028.6|10023.6|10025.8|10020.8|30
1724780100000|2024-08-27 17:35:00|10028.4|10023.4|10026.4|10021.4|10028.4|10023.4|10026.4|10021.4|35
1724780400000|2024-08-27 17:40:00|10026.3|10021.3|10026.8|10021.8|10026.9|10021.9|10025.1|10020.1|46
1724780700000|2024-08-27 17:45:00|10026.4|10021.4|10027.8|10022.8|10027.9|10022.9|10026.4|10021.4|17
1724781000000|2024-08-27 17:50:00|10027.6|10022.6|10028|10023|10028.2|10023.2|10027.2|10022.2|20
1724781300000|2024-08-27 17:55:00|10028.4|10023.4|10025.4|10020.4|10028.4|10023.4|10024.8|10019.8|45
1724781600000|2024-08-27 18:00:00|10026|10021|10023.3|10018.3|10026.4|10021.4|10021.6|10016.6|141
1724781900000|2024-08-27 18:05:00|10022.9|10017.9|10021.8|10016.8|10022.9|10017.9|10019.9|10014.9|36
1724782200000|2024-08-27 18:10:00|10021.7|10016.7|10020.2|10015.2|10022|10017|10019.3|10014.3|24
1724782500000|2024-08-27 18:15:00|10020.1|10015.1|10019.8|10014.8|10020.6|10015.6|10019.4|10014.4|16
1724782800000|2024-08-27 18:20:00|10019.5|10014.5|10018.6|10013.6|10019.7|10014.7|10017.5|10012.5|19
1724783100000|2024-08-27 18:25:00|10018.7|10013.7|10018.6|10013.6|10019.8|10014.8|10018.3|10013.3|43
1724783400000|2024-08-27 18:30:00|10018.3|10013.3|10018.3|10013.3|10019.5|10014.5|10018.2|10013.2|42
1724783700000|2024-08-27 18:35:00|10018.2|10013.2|10020.1|10015.1|10020.4|10015.4|10017.2|10012.2|30
1724784000000|2024-08-27 18:40:00|10020|10015|10018.8|10013.8|10020.1|10015.1|10018.5|10013.5|39
1724784300000|2024-08-27 18:45:00|10018.9|10013.9|10017.3|10012.3|10019.2|10014.2|10015.7|10010.7|66
1724784600000|2024-08-27 18:50:00|10017.4|10012.4|10019.1|10014.1|10019.2|10014.2|10016.8|10011.8|42
1724784900000|2024-08-27 18:55:00|10019.4|10014.4|10020.4|10015.4|10020.6|10015.6|10019|10014|258
1724785200000|2024-08-27 19:00:00|10020.6|10015.6|10022.9|10017.9|10022.9|10017.9|10020.6|10015.6|188
1724785500000|2024-08-27 19:05:00|10023.2|10018.2|10023.2|10018.2|10023.2|10018.2|10022.4|10017.4|85
1724785800000|2024-08-27 19:10:00|10023.6|10018.6|10023.4|10018.4|10023.9|10018.9|10022.5|10017.5|125
1724786100000|2024-08-27 19:15:00|10023.6|10018.6|10023.7|10018.7|10023.7|10018.7|10022.9|10017.9|118
1724786400000|2024-08-27 19:20:00|10023.9|10018.9|10022.7|10017.7|10023.9|10018.9|10021.9|10016.9|102
1724786700000|2024-08-27 19:25:00|10022.9|10017.9|10022.9|10017.9|10022.9|10017.9|10021.7|10016.7|187
1724787000000|2024-08-27 19:30:00|10022.7|10017.7|10023.2|10018.2|10023.2|10018.2|10022.7|10017.7|170
1724787300000|2024-08-27 19:35:00|10023|10018|10021.9|10016.9|10023.2|10018.2|10021.9|10016.9|164
1724787600000|2024-08-27 19:40:00|10021.5|10016.5|10021.7|10016.7|10021.7|10016.7|10021.1|10016.1|146
1724787900000|2024-08-27 19:45:00|10021.4|10016.4|10021.4|10016.4|10021.9|10016.9|10021.1|10016.1|196
1724788200000|2024-08-27 19:50:00|10021.5|10016.5|10021.2|10016.2|10021.7|10016.7|10021.2|10016.2|188
1724788500000|2024-08-27 19:55:00|10021.3|10016.3|10020.7|10015.7|10022.2|10017.2|10020.7|10015.7|243
1724788800000|2024-08-27 20:00:00|10021.1|10016.1|10020.2|10015.2|10021.3|10016.3|10020.2|10015.2|42
1724789100000|2024-08-27 20:05:00|10020|10015|10021.5|10016.5|10021.5|10016.5|10019.9|10014.9|3
1724789400000|2024-08-27 20:10:00|10021.3|10016.3|10021.2|10016.2|10021.3|10016.3|10021.2|10016.2|9
1724789700000|2024-08-27 20:15:00|10021.3|10016.3|10021.2|10016.2|10021.5|10016.5|10020.9|10015.9|1
1724790000000|2024-08-27 20:20:00|10021|10016|10020.2|10015.2|10021|10016|10020.2|10015.2|1
1724790300000|2024-08-27 20:25:00|10020.3|10015.3|10020.5|10015.5|10020.6|10015.6|10020.3|10015.3|23
1724790600000|2024-08-27 20:30:00|10020.3|10015.3|10020.5|10015.5|10020.5|10015.5|10020.3|10015.3|8
1724790900000|2024-08-27 20:35:00|10020.6|10015.6|10019.9|10014.9|10020.6|10015.6|10019.9|10014.9|15
1724791200000|2024-08-27 20:40:00|10019.7|10014.7|10020|10015|10020|10015|10019.4|10014.4|0
1724791500000|2024-08-27 20:45:00|10019.8|10014.8|10020.4|10015.4|10020.4|10015.4|10019.7|10014.7|3
1724791800000|2024-08-27 20:50:00|10020.2|10015.2|10020.2|10015.2|10020.4|10015.4|10019.9|10014.9|17
1724792100000|2024-08-27 20:55:00|10019.9|10014.9|10020.3|10011.3|10020.9|10015.9|10019.9|10011.3|49
1724803200000|2024-08-28 00:00:00|10025.6|10020.6|10026.6|10021.6|10027.5|10022.5|10025.3|10020.3|70
1724803500000|2024-08-28 00:05:00|10026.7|10021.7|10028.1|10023.1|10028.6|10023.6|10026.3|10021.3|7
1724803800000|2024-08-28 00:10:00|10028.4|10023.4|10028.4|10023.4|10028.7|10023.7|10027.3|10022.3|11
1724804100000|2024-08-28 00:15:00|10028.6|10023.6|10026.7|10021.7|10028.6|10023.6|10026.3|10021.3|26
1724804400000|2024-08-28 00:20:00|10026.9|10021.9|10026.4|10021.4|10027.4|10022.4|10026.3|10021.3|7
1724804700000|2024-08-28 00:25:00|10026.6|10021.6|10026.1|10021.1|10026.9|10021.9|10025.6|10020.6|33
1724805000000|2024-08-28 00:30:00|10026|10021|10025.8|10020.8|10027.1|10022.1|10025.8|10020.8|10
1724805300000|2024-08-28 00:35:00|10026.1|10021.1|10027.1|10022.1|10027.4|10022.4|10026.1|10021.1|4
1724805600000|2024-08-28 00:40:00|10027.4|10022.4|10027.1|10022.1|10027.4|10022.4|10025.8|10020.8|1
1724805900000|2024-08-28 00:45:00|10027|10022|10026.1|10021.1|10027.1|10022.1|10026.1|10021.1|1
1724806200000|2024-08-28 00:50:00|10026.3|10021.3|10028.3|10023.3|10028.4|10023.4|10026.3|10021.3|4
1724806500000|2024-08-28 00:55:00|10028.4|10023.4|10025.5|10020.5|10028.4|10023.4|10025.5|10020.5|2
1724806800000|2024-08-28 01:00:00|10025.6|10020.6|10026.6|10021.6|10026.8|10021.8|10025.5|10020.5|24
1724807100000|2024-08-28 01:05:00|10026.8|10021.8|10027|10022|10028|10023|10026.6|10021.6|19
1724807400000|2024-08-28 01:10:00|10027.1|10022.1|10027.8|10022.8|10027.8|10022.8|10027|10022|17
1724807700000|2024-08-28 01:15:00|10027.9|10022.9|10029.6|10024.6|10029.8|10024.8|10027.8|10022.8|10
1724808000000|2024-08-28 01:20:00|10029.8|10024.8|10029.3|10024.3|10030|10025|10028.6|10023.6|7
1724808300000|2024-08-28 01:25:00|10029.4|10024.4|10030.1|10025.1|10030.6|10025.6|10029.3|10024.3|13
1724808600000|2024-08-28 01:30:00|10030.3|10025.3|10027.2|10022.2|10031.8|10026.8|10027.2|10022.2|140
1724808900000|2024-08-28 01:35:00|10027.3|10022.3|10028.8|10023.8|10029.3|10024.3|10027|10022|18
1724809200000|2024-08-28 01:40:00|10028.7|10023.7|10026.5|10021.5|10028.7|10023.7|10025.7|10020.7|37
1724809500000|2024-08-28 01:45:00|10026.6|10021.6|10030.7|10025.7|10031.5|10026.5|10026.5|10021.5|3
1724809800000|2024-08-28 01:50:00|10030.8|10025.8|10033.1|10028.1|10033.3|10028.3|10030.7|10025.7|26
1724810100000|2024-08-28 01:55:00|10033.3|10028.3|10032.3|10027.3|10033.3|10028.3|10031.8|10026.8|4
1724810400000|2024-08-28 02:00:00|10032.2|10027.2|10032.3|10027.3|10032.8|10027.8|10031.3|10026.3|11
1724810700000|2024-08-28 02:05:00|10032.5|10027.5|10030.8|10025.8|10032.9|10027.9|10030.8|10025.8|5
1724811000000|2024-08-28 02:10:00|10031|10026|10029.3|10024.3|10031|10026|10029|10024|1
1724811300000|2024-08-28 02:15:00|10029.5|10024.5|10029.3|10024.3|10030.3|10025.3|10029.3|10024.3|2
1724811600000|2024-08-28 02:20:00|10029.5|10024.5|10030.7|10025.7|10031.3|10026.3|10029.3|10024.3|14
1724811900000|2024-08-28 02:25:00|10030.8|10025.8|10032|10027|10032.1|10027.1|10030.8|10025.8|1
1724812200000|2024-08-28 02:30:00|10032.5|10027.5|10034.2|10029.2|10034.5|10029.5|10031.5|10026.5|40
1724812500000|2024-08-28 02:35:00|10034|10029|10032.3|10027.3|10034.7|10029.7|10032|10027|12
1724812800000|2024-08-28 02:40:00|10032.5|10027.5|10032.5|10027.5|10033.8|10028.8|10032.2|10027.2|6
1724813100000|2024-08-28 02:45:00|10032.7|10027.7|10034.3|10029.3|10034.3|10029.3|10032.7|10027.7|32
1724813400000|2024-08-28 02:50:00|10034.1|10029.1|10034.6|10029.6|10034.8|10029.8|10033.8|10028.8|3
1724813700000|2024-08-28 02:55:00|10035|10030|10037.8|10032.8|10037.8|10032.8|10035|10030|35
1724814000000|2024-08-28 03:00:00|10037.6|10032.6|10036.5|10031.5|10037.8|10032.8|10036.4|10031.4|3
1724814300000|2024-08-28 03:05:00|10036.7|10031.7|10038.3|10033.3|10038.4|10033.4|10036.2|10031.2|41
1724814600000|2024-08-28 03:10:00|10038.4|10033.4|10039.8|10034.8|10039.8|10034.8|10038|10033|1
1724814900000|2024-08-28 03:15:00|10039.7|10034.7|10039|10034|10040.1|10035.1|10038.7|10033.7|15
1724815200000|2024-08-28 03:20:00|10038.8|10033.8|10037.7|10032.7|10038.8|10033.8|10037.7|10032.7|4
1724815500000|2024-08-28 03:25:00|10037.5|10032.5|10037.8|10032.8|10037.8|10032.8|10037.3|10032.3|8
1724815800000|2024-08-28 03:30:00|10037.9|10032.9|10039.2|10034.2|10039.8|10034.8|10037.9|10032.9|9
1724816100000|2024-08-28 03:35:00|10038.9|10033.9|10038.6|10033.6|10039.3|10034.3|10038.5|10033.5|21
1724816400000|2024-08-28 03:40:00|10038.8|10033.8|10037.5|10032.5|10038.8|10033.8|10037.5|10032.5|7
1724816700000|2024-08-28 03:45:00|10037.6|10032.6|10039.6|10034.6|10039.6|10034.6|10037.2|10032.2|18
1724817000000|2024-08-28 03:50:00|10039.5|10034.5|10038|10033|10039.5|10034.5|10037.8|10032.8|10
1724817300000|2024-08-28 03:55:00|10037.8|10032.8|10038|10033|10038|10033|10037.7|10032.7|0
1724817600000|2024-08-28 04:00:00|10038.1|10033.1|10037|10032|10038.3|10033.3|10037|10032|9
1724817900000|2024-08-28 04:05:00|10037.1|10032.1|10038.3|10033.3|10038.6|10033.6|10037|10032|8
1724818200000|2024-08-28 04:10:00|10038.2|10033.2|10037.5|10032.5|10038.3|10033.3|10037.2|10032.2|2
1724818500000|2024-08-28 04:15:00|10037.2|10032.2|10037.2|10032.2|10037.6|10032.6|10037.2|10032.2|9
1724818800000|2024-08-28 04:20:00|10036.9|10031.9|10037.3|10032.3|10037.3|10032.3|10036.7|10031.7|0
1724819100000|2024-08-28 04:25:00|10037.7|10032.7|10038.3|10033.3|10038.3|10033.3|10037.7|10032.7|3
1724819400000|2024-08-28 04:30:00|10038.2|10033.2|10039|10034|10039.3|10034.3|10037.7|10032.7|11
1724819700000|2024-08-28 04:35:00|10039.3|10034.3|10041|10036|10041|10036|10039|10034|23
1724820000000|2024-08-28 04:40:00|10040.9|10035.9|10041|10036|10041.3|10036.3|10039.7|10034.7|19
1724820300000|2024-08-28 04:45:00|10041.3|10036.3|10042|10037|10042.3|10037.3|10041|10036|10
1724820600000|2024-08-28 04:50:00|10042.3|10037.3|10042.3|10037.3|10042.7|10037.7|10041.7|10036.7|2
1724820900000|2024-08-28 04:55:00|10042|10037|10041.7|10036.7|10042.3|10037.3|10041.2|10036.2|24
1724821200000|2024-08-28 05:00:00|10041.4|10036.4|10041|10036|10041.7|10036.7|10040.7|10035.7|9
1724821500000|2024-08-28 05:05:00|10040.7|10035.7|10045|10040|10045.3|10040.3|10040.7|10035.7|21
1724821800000|2024-08-28 05:10:00|10044.7|10039.7|10044.5|10039.5|10044.8|10039.8|10044.2|10039.2|8
1724822100000|2024-08-28 05:15:00|10044.3|10039.3|10048|10043|10049.7|10044.7|10044.2|10039.2|67
1724822400000|2024-08-28 05:20:00|10048.3|10043.3|10049.7|10044.7|10051.3|10046.3|10048|10043|71
1724822700000|2024-08-28 05:25:00|10049.3|10044.3|10052.2|10047.2|10052.5|10047.5|10048.7|10043.7|17
1724823000000|2024-08-28 05:30:00|10052.4|10047.4|10054.5|10049.5|10055|10050|10052.4|10047.4|58
1724823300000|2024-08-28 05:35:00|10054.8|10049.8|10051.5|10046.5|10055.8|10050.8|10050.8|10045.8|48
1724823600000|2024-08-28 05:40:00|10051.2|10046.2|10052.5|10047.5|10053.4|10048.4|10051.2|10046.2|32
1724823900000|2024-08-28 05:45:00|10052.7|10047.7|10052.5|10047.5|10054.2|10049.2|10052.4|10047.4|12
1724824200000|2024-08-28 05:50:00|10052.4|10047.4|10053.8|10048.8|10053.8|10048.8|10051.9|10046.9|21
1724824500000|2024-08-28 05:55:00|10054|10049|10052.9|10047.9|10056|10051|10052.7|10047.7|121
1724824800000|2024-08-28 06:00:00|10053.2|10048.2|10054.4|10049.4|10054.6|10049.6|10051.7|10046.7|85
1724825100000|2024-08-28 06:05:00|10054.6|10049.6|10055|10050|10056.1|10051.1|10054.3|10049.3|41
1724825400000|2024-08-28 06:10:00|10054.9|10049.9|10059.9|10054.9|10060.2|10055.2|10053.7|10048.7|67
1724825700000|2024-08-28 06:15:00|10059.7|10054.7|10058|10053|10060.5|10055.5|10057.4|10052.4|45
1724826000000|2024-08-28 06:20:00|10058.1|10053.1|10057.9|10052.9|10058.5|10053.5|10056.5|10051.5|11
1724826300000|2024-08-28 06:25:00|10058.7|10053.7|10057.2|10052.2|10058.8|10053.8|10057|10052|35
1724826600000|2024-08-28 06:30:00|10057.5|10052.5|10054.1|10049.1|10057.5|10052.5|10054|10049|45
1724826900000|2024-08-28 06:35:00|10054|10049|10052.8|10047.8|10054.8|10049.8|10052.5|10047.5|36
1724827200000|2024-08-28 06:40:00|10053|10048|10051|10046|10053.2|10048.2|10050.7|10045.7|14
1724827500000|2024-08-28 06:45:00|10051.1|10046.1|10052.6|10047.6|10053.5|10048.5|10050.7|10045.7|18
1724827800000|2024-08-28 06:50:00|10053|10048|10051.2|10046.2|10053.3|10048.3|10050.2|10045.2|14
1724828100000|2024-08-28 06:55:00|10050.9|10045.9|10051.8|10046.8|10053.8|10048.8|10050.7|10045.7|23
1724828400000|2024-08-28 07:00:00|10052|10047|10048.5|10043.5|10052|10047|10048.2|10043.2|49
1724828700000|2024-08-28 07:05:00|10048.4|10043.4|10045.7|10040.7|10048.7|10043.7|10045|10040|40
1724829000000|2024-08-28 07:10:00|10046|10041|10046.4|10041.4|10047.6|10042.6|10044.9|10039.9|40
1724829300000|2024-08-28 07:15:00|10046.7|10041.7|10044.6|10039.6|10046.7|10041.7|10044.6|10039.6|14
1724829600000|2024-08-28 07:20:00|10044.7|10039.7|10044.4|10039.4|10044.9|10039.9|10042.9|10037.9|32
1724829900000|2024-08-28 07:25:00|10044.2|10039.2|10043.7|10038.7|10044.7|10039.7|10043|10038|5
1724830200000|2024-08-28 07:30:00|10043.8|10038.8|10045.4|10040.4|10045.7|10040.7|10042.7|10037.7|123
1724830500000|2024-08-28 07:35:00|10045.2|10040.2|10046.9|10041.9|10047.9|10042.9|10045|10040|109
1724830800000|2024-08-28 07:40:00|10047.1|10042.1|10046.2|10041.2|10048.7|10043.7|10046.2|10041.2|16
1724831100000|2024-08-28 07:45:00|10046.4|10041.4|10048.1|10043.1|10048.9|10043.9|10044.9|10039.9|16
1724831400000|2024-08-28 07:50:00|10047.5|10042.5|10046.7|10041.7|10048.4|10043.4|10046.1|10041.1|18
1724831700000|2024-08-28 07:55:00|10047|10042|10046.2|10041.2|10047|10042|10044|10039|42
1724832000000|2024-08-28 08:00:00|10046.1|10041.1|10048|10043|10048.5|10043.5|10044.9|10039.9|33
1724832300000|2024-08-28 08:05:00|10048.2|10043.2|10045.7|10040.7|10048.2|10043.2|10045.4|10040.4|63
1724832600000|2024-08-28 08:10:00|10045.5|10040.5|10043.2|10038.2|10045.5|10040.5|10042.5|10037.5|37
1724832900000|2024-08-28 08:15:00|10043|10038|10043.3|10038.3|10043.3|10038.3|10042.4|10037.4|29
1724833200000|2024-08-28 08:20:00|10043.1|10038.1|10049.3|10044.3|10049.5|10044.5|10043|10038|41
1724833500000|2024-08-28 08:25:00|10049.5|10044.5|10053.8|10048.8|10053.8|10048.8|10049.2|10044.2|113
1724833800000|2024-08-28 08:30:00|10053.4|10048.4|10049.1|10044.1|10053.4|10048.4|10048.9|10043.9|33
1724834100000|2024-08-28 08:35:00|10049.2|10044.2|10050.2|10045.2|10050.5|10045.5|10047.5|10042.5|68
1724834400000|2024-08-28 08:40:00|10050.5|10045.5|10053.4|10048.4|10053.4|10048.4|10049.6|10044.6|17
1724834700000|2024-08-28 08:45:00|10053.5|10048.5|10051.7|10046.7|10053.8|10048.8|10051.4|10046.4|14
1724835000000|2024-08-28 08:50:00|10051.9|10046.9|10054.4|10049.4|10054.8|10049.8|10051.2|10046.2|12
1724835300000|2024-08-28 08:55:00|10054.5|10049.5|10052.6|10047.6|10054.7|10049.7|10052.4|10047.4|58
1724835600000|2024-08-28 09:00:00|10052.7|10047.7|10054.4|10049.4|10055|10050|10051.6|10046.6|27
1724835900000|2024-08-28 09:05:00|10054.2|10049.2|10050.9|10045.9|10054.7|10049.7|10050.1|10045.1|21
1724836200000|2024-08-28 09:10:00|10050.7|10045.7|10050.9|10045.9|10051.8|10046.8|10049.6|10044.6|19
1724836500000|2024-08-28 09:15:00|10050.5|10045.5|10048.9|10043.9|10050.5|10045.5|10047.5|10042.5|36
1724836800000|2024-08-28 09:20:00|10049|10044|10049.9|10044.9|10051.4|10046.4|10049|10044|23
1724837100000|2024-08-28 09:25:00|10049.7|10044.7|10048.3|10043.3|10049.7|10044.7|10046.9|10041.9|29
1724837400000|2024-08-28 09:30:00|10048.5|10043.5|10049.3|10044.3|10050|10045|10048.3|10043.3|13
1724837700000|2024-08-28 09:35:00|10049.5|10044.5|10048.9|10043.9|10050.5|10045.5|10047.9|10042.9|7
1724838000000|2024-08-28 09:40:00|10049|10044|10052.2|10047.2|10053.2|10048.2|10048.9|10043.9|11
1724838300000|2024-08-28 09:45:00|10052.3|10047.3|10053.9|10048.9|10054.2|10049.2|10052|10047|27
1724838600000|2024-08-28 09:50:00|10054|10049|10056.1|10051.1|10057|10052|10054|10049|53
1724838900000|2024-08-28 09:55:00|10056.2|10051.2|10055.6|10050.6|10056.5|10051.5|10055.4|10050.4|14
1724839200000|2024-08-28 10:00:00|10055.4|10050.4|10056.7|10051.7|10057|10052|10054.5|10049.5|46
1724839500000|2024-08-28 10:05:00|10056.2|10051.2|10060.4|10055.4|10060.7|10055.7|10056.2|10051.2|24
1724839800000|2024-08-28 10:10:00|10060.1|10055.1|10061.6|10056.6|10062.7|10057.7|10060|10055|34
1724840100000|2024-08-28 10:15:00|10061.7|10056.7|10062.9|10057.9|10064.2|10059.2|10061.7|10056.7|35
1724840400000|2024-08-28 10:20:00|10063|10058|10063.4|10058.4|10063.9|10058.9|10062.4|10057.4|9
1724840700000|2024-08-28 10:25:00|10063.2|10058.2|10062.2|10057.2|10064.1|10059.1|10061.4|10056.4|30
1724841000000|2024-08-28 10:30:00|10062.3|10057.3|10060.6|10055.6|10062.9|10057.9|10060.3|10055.3|20
1724841300000|2024-08-28 10:35:00|10060.7|10055.7|10063.2|10058.2|10064.1|10059.1|10060.7|10055.7|21
1724841600000|2024-08-28 10:40:00|10063|10058|10063.9|10058.9|10064.1|10059.1|10061|10056|19
1724841900000|2024-08-28 10:45:00|10063.7|10058.7|10064.4|10059.4|10065.7|10060.7|10062.6|10057.6|67
1724842200000|2024-08-28 10:50:00|10064.2|10059.2|10064.6|10059.6|10065.7|10060.7|10064.1|10059.1|96
1724842500000|2024-08-28 10:55:00|10064.4|10059.4|10063.9|10058.9|10064.9|10059.9|10063.4|10058.4|44
1724842800000|2024-08-28 11:00:00|10063.8|10058.8|10064.2|10059.2|10064.5|10059.5|10063.4|10058.4|11
1724843100000|2024-08-28 11:05:00|10064.1|10059.1|10061.8|10056.8|10064.5|10059.5|10061.8|10056.8|16
1724843400000|2024-08-28 11:10:00|10061.6|10056.6|10059.9|10054.9|10061.6|10056.6|10059.6|10054.6|35
1724843700000|2024-08-28 11:15:00|10059.8|10054.8|10060.9|10055.9|10060.9|10055.9|10058.9|10053.9|14
1724844000000|2024-08-28 11:20:00|10060.8|10055.8|10062.5|10057.5|10063.1|10058.1|10060.4|10055.4|19
1724844300000|2024-08-28 11:25:00|10062.2|10057.2|10064.2|10059.2|10065.4|10060.4|10062|10057|48
1724844600000|2024-08-28 11:30:00|10064.4|10059.4|10062.1|10057.1|10064.4|10059.4|10061.9|10056.9|13
1724844900000|2024-08-28 11:35:00|10062.4|10057.4|10060.1|10055.1|10062.4|10057.4|10059.9|10054.9|19
1724845200000|2024-08-28 11:40:00|10060.4|10055.4|10060.7|10055.7|10061|10056|10060.1|10055.1|14
1724845500000|2024-08-28 11:45:00|10060.8|10055.8|10061.5|10056.5|10063.5|10058.5|10060.8|10055.8|30
1724845800000|2024-08-28 11:50:00|10061.9|10056.9|10064.2|10059.2|10064.6|10059.6|10060|10055|32
1724846100000|2024-08-28 11:55:00|10064.1|10059.1|10067.6|10062.6|10069.3|10064.3|10063.4|10058.4|28
1724846400000|2024-08-28 12:00:00|10067.1|10062.1|10068.6|10063.6|10068.7|10063.7|10065.9|10060.9|48
1724846700000|2024-08-28 12:05:00|10069|10064|10070.2|10065.2|10070.4|10065.4|10068.2|10063.2|31
1724847000000|2024-08-28 12:10:00|10070.1|10065.1|10071.4|10066.4|10073.1|10068.1|10069.4|10064.4|30
1724847300000|2024-08-28 12:15:00|10071.6|10066.6|10073.8|10068.8|10074|10069|10071.1|10066.1|75
1724847600000|2024-08-28 12:20:00|10074|10069|10074.9|10069.9|10076.6|10071.6|10073.1|10068.1|196
1724847900000|2024-08-28 12:25:00|10075|10070|10076.9|10071.9|10076.9|10071.9|10073.7|10068.7|44
1724848200000|2024-08-28 12:30:00|10076.6|10071.6|10077.9|10072.9|10080.9|10075.9|10076.6|10071.6|385
1724848500000|2024-08-28 12:35:00|10078.1|10073.1|10079.9|10074.9|10081.1|10076.1|10077.9|10072.9|65
1724848800000|2024-08-28 12:40:00|10079.5|10074.5|10079.8|10074.8|10080.4|10075.4|10078.3|10073.3|91
1724849100000|2024-08-28 12:45:00|10079.5|10074.5|10075.1|10070.1|10079.5|10074.5|10075.1|10070.1|111
1724849400000|2024-08-28 12:50:00|10075.2|10070.2|10077.7|10072.7|10077.7|10072.7|10074.1|10069.1|111
1724849700000|2024-08-28 12:55:00|10077.4|10072.4|10075.6|10070.6|10077.6|10072.6|10075.1|10070.1|29
1724850000000|2024-08-28 13:00:00|10075.8|10070.8|10074.2|10069.2|10076.8|10071.8|10073.9|10068.9|38
1724850300000|2024-08-28 13:05:00|10074.4|10069.4|10077.4|10072.4|10077.6|10072.6|10073.8|10068.8|95
1724850600000|2024-08-28 13:10:00|10077.6|10072.6|10072.3|10067.3|10077.9|10072.9|10072.3|10067.3|35
1724850900000|2024-08-28 13:15:00|10072.4|10067.4|10074.6|10069.6|10074.9|10069.9|10071.3|10066.3|40
1724851200000|2024-08-28 13:20:00|10074.9|10069.9|10077.8|10072.8|10078.9|10073.9|10074.1|10069.1|66
1724851500000|2024-08-28 13:25:00|10077.6|10072.6|10073.9|10068.9|10077.6|10072.6|10073.8|10068.8|31
1724851800000|2024-08-28 13:30:00|10074.1|10069.1|10079|10074|10079.6|10074.6|10073.8|10068.8|72
1724852100000|2024-08-28 13:35:00|10079.4|10074.4|10074|10069|10079.8|10074.8|10072.3|10067.3|98
1724852400000|2024-08-28 13:40:00|10074.1|10069.1|10076.8|10071.8|10079.5|10074.5|10074.1|10069.1|166
1724852700000|2024-08-28 13:45:00|10076.6|10071.6|10076|10071|10078.1|10073.1|10075.7|10070.7|56
1724853000000|2024-08-28 13:50:00|10076.2|10071.2|10077.8|10072.8|10078.3|10073.3|10073.6|10068.6|66
1724853300000|2024-08-28 13:55:00|10077.7|10072.7|10079|10074|10079.7|10074.7|10076.9|10071.9|67
1724853600000|2024-08-28 14:00:00|10078.9|10073.9|10073.7|10068.7|10079.1|10074.1|10073.7|10068.7|90
1724853900000|2024-08-28 14:05:00|10073.5|10068.5|10071.4|10066.4|10073.5|10068.5|10069.2|10064.2|70
1724854200000|2024-08-28 14:10:00|10072.2|10067.2|10072.4|10067.4|10073|10068|10070.3|10065.3|81
1724854500000|2024-08-28 14:15:00|10072.6|10067.6|10066.2|10061.2|10073.8|10068.8|10066.2|10061.2|137
1724854800000|2024-08-28 14:20:00|10066.3|10061.3|10067.7|10062.7|10068.1|10063.1|10063.7|10058.7|156
1724855100000|2024-08-28 14:25:00|10067.8|10062.8|10069.2|10064.2|10070.2|10065.2|10067.3|10062.3|68
1724855400000|2024-08-28 14:30:00|10069|10064|10063.5|10058.5|10069|10064|10062.7|10057.7|65
1724855700000|2024-08-28 14:35:00|10063.3|10058.3|10063.9|10058.9|10063.9|10058.9|10061.2|10056.2|73
1724856000000|2024-08-28 14:40:00|10064.1|10059.1|10062.2|10057.2|10064.3|10059.3|10061.3|10056.3|63
1724856300000|2024-08-28 14:45:00|10062.3|10057.3|10055.7|10050.7|10062.9|10057.9|10054.9|10049.9|222
1724856600000|2024-08-28 14:50:00|10055.5|10050.5|10060.3|10055.3|10061.4|10056.4|10054.5|10049.5|140
1724856900000|2024-08-28 14:55:00|10060.4|10055.4|10060|10055|10064.2|10059.2|10058.2|10053.2|86
1724857200000|2024-08-28 15:00:00|10059.9|10054.9|10065.6|10060.6|10067.8|10062.8|10059.9|10054.9|130
1724857500000|2024-08-28 15:05:00|10065.8|10060.8|10064.2|10059.2|10067.1|10062.1|10062.8|10057.8|48
1724857800000|2024-08-28 15:10:00|10064|10059|10062.3|10057.3|10064|10059|10061.5|10056.5|51
1724858100000|2024-08-28 15:15:00|10062.4|10057.4|10061.6|10056.6|10062.4|10057.4|10059.8|10054.8|104
1724858400000|2024-08-28 15:20:00|10061.8|10056.8|10061.2|10056.2|10062.7|10057.7|10059.9|10054.9|73
1724858700000|2024-08-28 15:25:00|10061|10056|10063.5|10058.5|10066.2|10061.2|10061|10056|61
1724859000000|2024-08-28 15:30:00|10063.7|10058.7|10063.1|10058.1|10064|10059|10061.9|10056.9|42
1724859300000|2024-08-28 15:35:00|10063.3|10058.3|10061.3|10056.3|10063.3|10058.3|10060.2|10055.2|29
1724859600000|2024-08-28 15:40:00|10061.1|10056.1|10062.8|10057.8|10062.8|10057.8|10060.5|10055.5|29
1724859900000|2024-08-28 15:45:00|10062.6|10057.6|10062.9|10057.9|10063.2|10058.2|10061.4|10056.4|22
1724860200000|2024-08-28 15:50:00|10063|10058|10063.4|10058.4|10064.3|10059.3|10062.4|10057.4|27
1724860500000|2024-08-28 15:55:00|10063.5|10058.5|10063.9|10058.9|10064.1|10059.1|10062.7|10057.7|43
1724860800000|2024-08-28 16:00:00|10064.1|10059.1|10069.5|10064.5|10069.8|10064.8|10064.1|10059.1|74
1724861100000|2024-08-28 16:05:00|10069.6|10064.6|10071.3|10066.3|10071.7|10066.7|10069.5|10064.5|32
1724861400000|2024-08-28 16:10:00|10071.5|10066.5|10073|10068|10073.3|10068.3|10071.5|10066.5|32
1724861700000|2024-08-28 16:15:00|10073.1|10068.1|10074.5|10069.5|10076.3|10071.3|10072.8|10067.8|30
1724862000000|2024-08-28 16:20:00|10074.4|10069.4|10078|10073|10078.3|10073.3|10074.4|10069.4|41
1724862300000|2024-08-28 16:25:00|10078.1|10073.1|10076.5|10071.5|10078.1|10073.1|10076.3|10071.3|32
1724862600000|2024-08-28 16:30:00|10076.7|10071.7|10075.8|10070.8|10076.8|10071.8|10075.4|10070.4|64
1724862900000|2024-08-28 16:35:00|10075.7|10070.7|10076.3|10071.3|10076.7|10071.7|10074.9|10069.9|11
1724863200000|2024-08-28 16:40:00|10076.5|10071.5|10075.7|10070.7|10076.8|10071.8|10075.4|10070.4|6
1724863500000|2024-08-28 16:45:00|10075.5|10070.5|10074.2|10069.2|10075.7|10070.7|10073.8|10068.8|38
1724863800000|2024-08-28 16:50:00|10073.9|10068.9|10074.7|10069.7|10075.3|10070.3|10073.2|10068.2|29
1724864100000|2024-08-28 16:55:00|10074.8|10069.8|10075.7|10070.7|10076|10071|10073.9|10068.9|15
1724864400000|2024-08-28 17:00:00|10076|10071|10075.2|10070.2|10076|10071|10073.5|10068.5|48
1724864700000|2024-08-28 17:05:00|10074.7|10069.7|10074.6|10069.6|10076.2|10071.2|10074.1|10069.1|7
1724865000000|2024-08-28 17:10:00|10074.8|10069.8|10079|10074|10079.1|10074.1|10074.8|10069.8|41
1724865300000|2024-08-28 17:15:00|10079.3|10074.3|10077.2|10072.2|10080|10075|10077.2|10072.2|16
1724865600000|2024-08-28 17:20:00|10077.3|10072.3|10077.5|10072.5|10078.1|10073.1|10077.2|10072.2|18
1724865900000|2024-08-28 17:25:00|10077.4|10072.4|10077.6|10072.6|10077.8|10072.8|10077.2|10072.2|43
1724866200000|2024-08-28 17:30:00|10077.8|10072.8|10078.3|10073.3|10078.7|10073.7|10077.7|10072.7|15
1724866500000|2024-08-28 17:35:00|10078.4|10073.4|10081.3|10076.3|10081.3|10076.3|10078.4|10073.4|19
1724866800000|2024-08-28 17:40:00|10081.2|10076.2|10081.3|10076.3|10081.9|10076.9|10080.7|10075.7|13
1724867100000|2024-08-28 17:45:00|10081.1|10076.1|10080|10075|10081.3|10076.3|10079.4|10074.4|15
1724867400000|2024-08-28 17:50:00|10080.1|10075.1|10079.4|10074.4|10081|10076|10079.4|10074.4|10
1724867700000|2024-08-28 17:55:00|10079.5|10074.5|10081.1|10076.1|10081.9|10076.9|10078.4|10073.4|30
1724868000000|2024-08-28 18:00:00|10081.3|10076.3|10079.4|10074.4|10081.9|10076.9|10078.8|10073.8|20
1724868300000|2024-08-28 18:05:00|10079.7|10074.7|10078.7|10073.7|10079.7|10074.7|10078.4|10073.4|20
1724868600000|2024-08-28 18:10:00|10078.8|10073.8|10078.9|10073.9|10079.1|10074.1|10077.3|10072.3|4
1724868900000|2024-08-28 18:15:00|10079.3|10074.3|10079.1|10074.1|10079.6|10074.6|10078.4|10073.4|6
1724869200000|2024-08-28 18:20:00|10079.3|10074.3|10077.7|10072.7|10080.5|10075.5|10077.4|10072.4|8
1724869500000|2024-08-28 18:25:00|10077.2|10072.2|10078.3|10073.3|10078.7|10073.7|10077.2|10072.2|6
1724869800000|2024-08-28 18:30:00|10078.5|10073.5|10079.5|10074.5|10080|10075|10078.2|10073.2|39
1724870100000|2024-08-28 18:35:00|10079.2|10074.2|10078.7|10073.7|10079.5|10074.5|10078.7|10073.7|13
1724870400000|2024-08-28 18:40:00|10078.6|10073.6|10079.5|10074.5|10079.5|10074.5|10077.4|10072.4|14
1724870700000|2024-08-28 18:45:00|10079.8|10074.8|10078.8|10073.8|10079.8|10074.8|10078.4|10073.4|22
1724871000000|2024-08-28 18:50:00|10079|10074|10075.9|10070.9|10079|10074|10075.7|10070.7|43
1724871300000|2024-08-28 18:55:00|10075.8|10070.8|10074.3|10069.3|10076|10071|10074.3|10069.3|209
1724871600000|2024-08-28 19:00:00|10074.4|10069.4|10073.6|10068.6|10074.5|10069.5|10073.3|10068.3|62
1724871900000|2024-08-28 19:05:00|10073.7|10068.7|10074.7|10069.7|10075.4|10070.4|10073.7|10068.7|100
1724872200000|2024-08-28 19:10:00|10074.8|10069.8|10075.7|10070.7|10076.2|10071.2|10074.8|10069.8|35
1724872500000|2024-08-28 19:15:00|10075.9|10070.9|10073.9|10068.9|10075.9|10070.9|10073.9|10068.9|31
1724872800000|2024-08-28 19:20:00|10074.1|10069.1|10074.5|10069.5|10074.5|10069.5|10073.9|10068.9|5
1724873100000|2024-08-28 19:25:00|10074.4|10069.4|10073.6|10068.6|10074.8|10069.8|10073.6|10068.6|31
1724873400000|2024-08-28 19:30:00|10073.7|10068.7|10074.9|10069.9|10075.2|10070.2|10073.4|10068.4|26
1724873700000|2024-08-28 19:35:00|10075.2|10070.2|10075.5|10070.5|10075.5|10070.5|10074.9|10069.9|18
1724874000000|2024-08-28 19:40:00|||||||||7
1724874300000|2024-08-28 19:45:00|10075.8|10070.8|10076.4|10071.4|10077|10072|10075.5|10070.5|12
1724874600000|2024-08-28 19:50:00|10076.5|10071.5|10075.4|10070.4|10076.7|10071.7|10075.4|10070.4|17
1724874900000|2024-08-28 19:55:00|10075.6|10070.6|10076.5|10071.5|10076.5|10071.5|10075.6|10070.6|273
1724875200000|2024-08-28 20:00:00|10076.3|10071.3|10075.9|10070.9|10077.2|10072.2|10075.9|10070.9|39
1724875500000|2024-08-28 20:05:00|10075.7|10070.7|10076.2|10071.2|10076.2|10071.2|10075.7|10070.7|19
1724875800000|2024-08-28 20:10:00|10076.1|10071.1|10075.6|10070.6|10076.2|10071.2|10075.4|10070.4|9
1724876100000|2024-08-28 20:15:00|10075.7|10070.7|10075.9|10070.9|10075.9|10070.9|10075.6|10070.6|24
1724876400000|2024-08-28 20:20:00|10076|10071|10073.1|10068.1|10076.3|10071.3|10072.8|10067.8|36
1724876700000|2024-08-28 20:25:00|10073.2|10068.2|10073.6|10068.6|10074.5|10069.5|10071.9|10066.9|15
1724877000000|2024-08-28 20:30:00|10073.7|10068.7|10072.9|10067.9|10073.9|10068.9|10072.8|10067.8|3
1724877300000|2024-08-28 20:35:00|10073.1|10068.1|10072.4|10067.4|10073.1|10068.1|10072.1|10067.1|0
1724877600000|2024-08-28 20:40:00|10072.5|10067.5|10072.2|10067.2|10072.5|10067.5|10072.1|10067.1|1
1724877900000|2024-08-28 20:45:00|10072.1|10067.1|10072|10067|10072.1|10067.1|10071.4|10066.4|12
1724878200000|2024-08-28 20:50:00|10071.9|10066.9|10071.7|10066.7|10072|10067|10071.4|10066.4|6
1724878500000|2024-08-28 20:55:00|10071.9|10066.9|10071.2|10066.2|10072.3|10067.3|10071.2|10066.2|1
1724889600000|2024-08-29 00:00:00|10069.5|10064.5|10066.2|10061.2|10069.9|10064.9|10065.8|10060.8|105
1724889900000|2024-08-29 00:05:00|10066.1|10061.1|10065|10060|10067.2|10062.2|10064.6|10059.6|21
1724890200000|2024-08-29 00:10:00|10065.3|10060.3|10065.7|10060.7|10066.9|10061.9|10065.2|10060.2|1
1724890500000|2024-08-29 00:15:00|10065.6|10060.6|10065.1|10060.1|10065.7|10060.7|10063.8|10058.8|38
1724890800000|2024-08-29 00:20:00|10064.9|10059.9|10063.6|10058.6|10065.2|10060.2|10063.3|10058.3|13
1724891100000|2024-08-29 00:25:00|10063.7|10058.7|10063.4|10058.4|10063.9|10058.9|10063.3|10058.3|14
1724891400000|2024-08-29 00:30:00|10063.3|10058.3|10064.2|10059.2|10064.2|10059.2|10062.3|10057.3|7
1724891700000|2024-08-29 00:35:00|10064.4|10059.4|10066.1|10061.1|10066.2|10061.2|10064.4|10059.4|13
1724892000000|2024-08-29 00:40:00|10066.2|10061.2|10064.9|10059.9|10066.2|10061.2|10064.3|10059.3|12
1724892300000|2024-08-29 00:45:00|10065|10060|10065.2|10060.2|10066.2|10061.2|10064.8|10059.8|14
1724892600000|2024-08-29 00:50:00|10065.1|10060.1|10064.1|10059.1|10065.2|10060.2|10064.1|10059.1|12
1724892900000|2024-08-29 00:55:00|10063.7|10058.7|10062.5|10057.5|10063.8|10058.8|10061.8|10056.8|7
1724893200000|2024-08-29 01:00:00|10062.4|10057.4|10061.2|10056.2|10062.4|10057.4|10060.9|10055.9|8
1724893500000|2024-08-29 01:05:00|10061.3|10056.3|10061.2|10056.2|10061.5|10056.5|10061.1|10056.1|14
1724893800000|2024-08-29 01:10:00|10061.3|10056.3|10062.4|10057.4|10062.6|10057.6|10061|10056|20
1724894100000|2024-08-29 01:15:00|10062.6|10057.6|10061.1|10056.1|10062.7|10057.7|10060.9|10055.9|6
1724894400000|2024-08-29 01:20:00|10061|10056|10061.9|10056.9|10061.9|10056.9|10061|10056|4
1724894700000|2024-08-29 01:25:00|10061.8|10056.8|10062.7|10057.7|10062.7|10057.7|10061.6|10056.6|11
1724895000000|2024-08-29 01:30:00|10062.9|10057.9|10065.3|10060.3|10065.6|10060.6|10062.9|10057.9|12
1724895300000|2024-08-29 01:35:00|10065.1|10060.1|10065.2|10060.2|10065.4|10060.4|10065.1|10060.1|0
1724895600000|2024-08-29 01:40:00|10065.4|10060.4|10064.6|10059.6|10065.4|10060.4|10064.6|10059.6|3
1724895900000|2024-08-29 01:45:00|10064.7|10059.7|10065.6|10060.6|10065.8|10060.8|10064.3|10059.3|4
1724896200000|2024-08-29 01:50:00|10065.7|10060.7|10065.9|10060.9|10066|10061|10065.3|10060.3|2
1724896500000|2024-08-29 01:55:00|10065.7|10060.7|10066.2|10061.2|10066.2|10061.2|10065.6|10060.6|6
1724896800000|2024-08-29 02:00:00|10066.4|10061.4|10067.1|10062.1|10067.4|10062.4|10066.4|10061.4|3
1724897100000|2024-08-29 02:05:00|10067.2|10062.2|10068.3|10063.3|10068.3|10063.3|10067.1|10062.1|2
1724897400000|2024-08-29 02:10:00|10068.1|10063.1|10067.6|10062.6|10068.1|10063.1|10067.4|10062.4|2
1724897700000|2024-08-29 02:15:00|10067.5|10062.5|10066.6|10061.6|10067.6|10062.6|10066.1|10061.1|5
1724898000000|2024-08-29 02:20:00|10066.9|10061.9|10065.4|10060.4|10066.9|10061.9|10065|10060|24
1724898300000|2024-08-29 02:25:00|10065.5|10060.5|10064.9|10059.9|10066.3|10061.3|10064.8|10059.8|4
1724898600000|2024-08-29 02:30:00|10064.8|10059.8|10064.6|10059.6|10065.1|10060.1|10064.3|10059.3|7
1724898900000|2024-08-29 02:35:00|10064.3|10059.3|10063.9|10058.9|10064.9|10059.9|10063.8|10058.8|7
1724899200000|2024-08-29 02:40:00|10063.8|10058.8|10063.8|10058.8|10063.9|10058.9|10063.8|10058.8|21
1724899500000|2024-08-29 02:45:00|10063.9|10058.9|10063.8|10058.8|10064.2|10059.2|10063.8|10058.8|24
1724899800000|2024-08-29 02:50:00|10063.9|10058.9|10063.9|10058.9|10064.2|10059.2|10063.8|10058.8|5
1724900100000|2024-08-29 02:55:00|10063.8|10058.8|10064.2|10059.2|10064.2|10059.2|10063.8|10058.8|0
1724900400000|2024-08-29 03:00:00|10064.4|10059.4|10065|10060|10065.3|10060.3|10064.3|10059.3|29
1724900700000|2024-08-29 03:05:00|10064.8|10059.8|10064.8|10059.8|10065.1|10060.1|10064.5|10059.5|16
1724901000000|2024-08-29 03:10:00|10064.6|10059.6|10065.1|10060.1|10065.1|10060.1|10064.3|10059.3|33
1724901300000|2024-08-29 03:15:00|10065.3|10060.3|10064.6|10059.6|10065.3|10060.3|10064.5|10059.5|8
1724901600000|2024-08-29 03:20:00|10064.8|10059.8|10063.7|10058.7|10064.8|10059.8|10063.7|10058.7|9
1724901900000|2024-08-29 03:25:00|10063.8|10058.8|10062.7|10057.7|10063.8|10058.8|10062.7|10057.7|4
1724902200000|2024-08-29 03:30:00|10062.8|10057.8|10063.6|10058.6|10063.6|10058.6|10062.7|10057.7|11
1724902500000|2024-08-29 03:35:00|10063.5|10058.5|10062.9|10057.9|10063.6|10058.6|10062.8|10057.8|23
1724902800000|2024-08-29 03:40:00|10062.8|10057.8|10063.8|10058.8|10063.8|10058.8|10062.8|10057.8|19
1724903100000|2024-08-29 03:45:00|10063.7|10058.7|10063.8|10058.8|10064.1|10059.1|10063.1|10058.1|7
1724903400000|2024-08-29 03:50:00|10063.6|10058.6|10062.9|10057.9|10063.8|10058.8|10062.8|10057.8|12
1724903700000|2024-08-29 03:55:00|10062.8|10057.8|10061.4|10056.4|10062.9|10057.9|10061|10056|13
1724904000000|2024-08-29 04:00:00|10061.5|10056.5|10060.5|10055.5|10061.6|10056.6|10060.3|10055.3|25
1724904300000|2024-08-29 04:05:00|10060.4|10055.4|10060.3|10055.3|10060.6|10055.6|10060.1|10055.1|10
1724904600000|2024-08-29 04:10:00|10060.2|10055.2|10060.6|10055.6|10060.6|10055.6|10060.1|10055.1|3
1724904900000|2024-08-29 04:15:00|10061|10056|10060.7|10055.7|10061.1|10056.1|10060.7|10055.7|5
1724905200000|2024-08-29 04:20:00|10060.8|10055.8|10060.5|10055.5|10060.8|10055.8|10060.2|10055.2|1
1724905500000|2024-08-29 04:25:00|10060.6|10055.6|10061.6|10056.6|10061.6|10056.6|10060.5|10055.5|4
1724905800000|2024-08-29 04:30:00|10061.5|10056.5|10061.2|10056.2|10061.6|10056.6|10061.1|10056.1|9
1724906100000|2024-08-29 04:35:00|10061|10056|10061.1|10056.1|10061.4|10056.4|10061|10056|3
1724906400000|2024-08-29 04:40:00|10061.4|10056.4|10062.6|10057.6|10062.6|10057.6|10061.1|10056.1|2
1724906700000|2024-08-29 04:45:00|10062.8|10057.8|10062.5|10057.5|10062.9|10057.9|10062.3|10057.3|15
1724907000000|2024-08-29 04:50:00|10062.6|10057.6|10062.5|10057.5|10062.8|10057.8|10062.3|10057.3|9
1724907300000|2024-08-29 04:55:00|10062.3|10057.3|10061.7|10056.7|10062.6|10057.6|10061.2|10056.2|13
1724907600000|2024-08-29 05:00:00|10061.8|10056.8|10061.7|10056.7|10062.5|10057.5|10061.4|10056.4|15
1724907900000|2024-08-29 05:05:00|10061.8|10056.8|10062.8|10057.8|10063.8|10058.8|10061.7|10056.7|18
1724908200000|2024-08-29 05:10:00|10063.1|10058.1|10063.8|10058.8|10064.9|10059.9|10063|10058|6
1724908500000|2024-08-29 05:15:00|10063.7|10058.7|10062.5|10057.5|10063.8|10058.8|10061.9|10056.9|1
1724908800000|2024-08-29 05:20:00|10062.6|10057.6|10061.9|10056.9|10062.6|10057.6|10061.5|10056.5|2
1724909100000|2024-08-29 05:25:00|10062.1|10057.1|10062.7|10057.7|10063.1|10058.1|10062.1|10057.1|5
1724909400000|2024-08-29 05:30:00|10062.5|10057.5|10061.7|10056.7|10062.5|10057.5|10061.7|10056.7|15
1724909700000|2024-08-29 05:35:00|10061.8|10056.8|10061.1|10056.1|10061.8|10056.8|10061.1|10056.1|4
1724910000000|2024-08-29 05:40:00|10061|10056|10063.2|10058.2|10063.3|10058.3|10060|10055|19
1724910300000|2024-08-29 05:45:00|10063|10058|10061.7|10056.7|10063.1|10058.1|10061.7|10056.7|15
1724910600000|2024-08-29 05:50:00|10061.5|10056.5|10059.4|10054.4|10061.5|10056.5|10059.3|10054.3|29
1724910900000|2024-08-29 05:55:00|10059.5|10054.5|10059.6|10054.6|10059.6|10054.6|10057.9|10052.9|73
1724911200000|2024-08-29 06:00:00|10059.7|10054.7|10058|10053|10061.2|10056.2|10057.5|10052.5|28
1724911500000|2024-08-29 06:05:00|10058.1|10053.1|10058.3|10053.3|10058.5|10053.5|10055.2|10050.2|27
1724911800000|2024-08-29 06:10:00|10058.5|10053.5|10058.6|10053.6|10058.9|10053.9|10057.7|10052.7|25
1724912100000|2024-08-29 06:15:00|10058.7|10053.7|10057.3|10052.3|10059.1|10054.1|10057.2|10052.2|14
1724912400000|2024-08-29 06:20:00|10057.5|10052.5|10059.5|10054.5|10060.8|10055.8|10057.5|10052.5|57
1724912700000|2024-08-29 06:25:00|10059.7|10054.7|10060.6|10055.6|10060.6|10055.6|10058.2|10053.2|8
1724913000000|2024-08-29 06:30:00|10061.2|10056.2|10062.3|10057.3|10062.5|10057.5|10060.7|10055.7|31
1724913300000|2024-08-29 06:35:00|10062.4|10057.4|10063.8|10058.8|10063.9|10058.9|10061.1|10056.1|9
1724913600000|2024-08-29 06:40:00|10063.9|10058.9|10061.9|10056.9|10064.1|10059.1|10061.8|10056.8|27
1724913900000|2024-08-29 06:45:00|10062.1|10057.1|10061.9|10056.9|10062.9|10057.9|10061.8|10056.8|30
1724914200000|2024-08-29 06:50:00|10062.1|10057.1|10063.1|10058.1|10063.3|10058.3|10061.3|10056.3|13
1724914500000|2024-08-29 06:55:00|10063.2|10058.2|10063.1|10058.1|10064.8|10059.8|10062.4|10057.4|17
1724914800000|2024-08-29 07:00:00|10063.3|10058.3|10067.4|10062.4|10067.7|10062.7|10062.7|10057.7|73
1724915100000|2024-08-29 07:05:00|10067.7|10062.7|10068.2|10063.2|10069.7|10064.7|10067.6|10062.6|58
1724915400000|2024-08-29 07:10:00|10068.3|10063.3|10070.2|10065.2|10071.7|10066.7|10068.1|10063.1|31
1724915700000|2024-08-29 07:15:00|10070.3|10065.3|10066|10061|10071.3|10066.3|10065.5|10060.5|32
1724916000000|2024-08-29 07:20:00|10065.9|10060.9|10063|10058|10066.7|10061.7|10062.4|10057.4|20
1724916300000|2024-08-29 07:25:00|10063.2|10058.2|10063|10058|10066|10061|10062.9|10057.9|17
1724916600000|2024-08-29 07:30:00|10063.1|10058.1|10066.8|10061.8|10067.1|10062.1|10063|10058|19
1724916900000|2024-08-29 07:35:00|10066.7|10061.7|10065.9|10060.9|10066.8|10061.8|10065.2|10060.2|11
1724917200000|2024-08-29 07:40:00|10066.1|10061.1|10067.6|10062.6|10067.9|10062.9|10065.8|10060.8|36
1724917500000|2024-08-29 07:45:00|10067.4|10062.4|10066.2|10061.2|10067.6|10062.6|10065.2|10060.2|18
1724917800000|2024-08-29 07:50:00|10067|10062|10065.5|10060.5|10067.8|10062.8|10065.4|10060.4|27
1724918100000|2024-08-29 07:55:00|10065.4|10060.4|10064.2|10059.2|10065.5|10060.5|10062.8|10057.8|29
1724918400000|2024-08-29 08:00:00|10064.4|10059.4|10086.1|10081.1|10086.8|10081.8|10064.4|10059.4|319
1724918700000|2024-08-29 08:05:00|10085.9|10080.9|10088.5|10083.5|10088.9|10083.9|10083.1|10078.1|117
1724919000000|2024-08-29 08:10:00|10088.8|10083.8|10092.1|10087.1|10092.7|10087.7|10088.1|10083.1|104
1724919300000|2024-08-29 08:15:00|10092.3|10087.3|10090.1|10085.1|10093.8|10088.8|10088.8|10083.8|65
1724919600000|2024-08-29 08:20:00|10090.3|10085.3|10101.4|10096.4|10101.6|10096.6|10090.3|10085.3|174
1724919900000|2024-08-29 08:25:00|10101.6|10096.6|10096.5|10091.5|10101.6|10096.6|10096.1|10091.1|140
1724920200000|2024-08-29 08:30:00|10096.3|10091.3|10094.3|10089.3|10096.8|10091.8|10093.1|10088.1|69
1724920500000|2024-08-29 08:35:00|10094.5|10089.5|10094.3|10089.3|10097.8|10092.8|10093.3|10088.3|58
1724920800000|2024-08-29 08:40:00|10094.5|10089.5|10096.4|10091.4|10097.5|10092.5|10091.7|10086.7|67
1724921100000|2024-08-29 08:45:00|10096.6|10091.6|10094.7|10089.7|10098|10093|10094.7|10089.7|102
1724921400000|2024-08-29 08:50:00|10094.5|10089.5|10095|10090|10095.9|10090.9|10093.7|10088.7|57
1724921700000|2024-08-29 08:55:00|10094.9|10089.9|10093.7|10088.7|10095.5|10090.5|10093.7|10088.7|46
1724922000000|2024-08-29 09:00:00|10093.6|10088.6|10090.7|10085.7|10094.7|10089.7|10090.4|10085.4|37
1724922300000|2024-08-29 09:05:00|10091|10086|10093.4|10088.4|10093.4|10088.4|10088.7|10083.7|26
1724922600000|2024-08-29 09:10:00|10093.2|10088.2|10088.9|10083.9|10094|10089|10088.9|10083.9|24
1724922900000|2024-08-29 09:15:00|10088.7|10083.7|10089.2|10084.2|10090|10085|10088|10083|35
1724923200000|2024-08-29 09:20:00|10089|10084|10088.8|10083.8|10090.7|10085.7|10088.1|10083.1|6
1724923500000|2024-08-29 09:25:00|10089|10084|10087.9|10082.9|10089.2|10084.2|10086.6|10081.6|20
1724923800000|2024-08-29 09:30:00|10087.6|10082.6|10084.7|10079.7|10087.7|10082.7|10083.4|10078.4|34
1724924100000|2024-08-29 09:35:00|10084.6|10079.6|10083.2|10078.2|10085.2|10080.2|10081.8|10076.8|38
1724924400000|2024-08-29 09:40:00|10083.4|10078.4|10088.6|10083.6|10088.6|10083.6|10083.4|10078.4|20
1724924700000|2024-08-29 09:45:00|10088.4|10083.4|10086.7|10081.7|10088.7|10083.7|10086.6|10081.6|31
1724925000000|2024-08-29 09:50:00|10086.6|10081.6|10084.3|10079.3|10087.2|10082.2|10083.9|10078.9|26
1724925300000|2024-08-29 09:55:00|10084.5|10079.5|10085.4|10080.4|10086.2|10081.2|10083.5|10078.5|16
1724925600000|2024-08-29 10:00:00|10085.2|10080.2|10084.5|10079.5|10085.7|10080.7|10083|10078|23
1724925900000|2024-08-29 10:05:00|10084.3|10079.3|10085.6|10080.6|10085.6|10080.6|10083.1|10078.1|23
1724926200000|2024-08-29 10:10:00|10086.1|10081.1|10087.9|10082.9|10088.4|10083.4|10086|10081|13
1724926500000|2024-08-29 10:15:00|10088|10083|10088|10083|10089.4|10084.4|10087.4|10082.4|29
1724926800000|2024-08-29 10:20:00|10088.1|10083.1|10086|10081|10089.8|10084.8|10085.6|10080.6|18
1724927100000|2024-08-29 10:25:00|10085.9|10080.9|10086.6|10081.6|10086.9|10081.9|10084.3|10079.3|12
1724927400000|2024-08-29 10:30:00|10086.4|10081.4|10086|10081|10087.7|10082.7|10084.9|10079.9|9
1724927700000|2024-08-29 10:35:00|10086.6|10081.6|10085.7|10080.7|10086.9|10081.9|10085.1|10080.1|3
1724928000000|2024-08-29 10:40:00|10085.8|10080.8|10084.1|10079.1|10086.4|10081.4|10083.8|10078.8|7
1724928300000|2024-08-29 10:45:00|10084.2|10079.2|10082.2|10077.2|10085.4|10080.4|10082.2|10077.2|10
1724928600000|2024-08-29 10:50:00|10082.4|10077.4|10081.5|10076.5|10083.2|10078.2|10080.7|10075.7|26
1724928900000|2024-08-29 10:55:00|10081.3|10076.3|10082.9|10077.9|10083.2|10078.2|10081|10076|37
1724929200000|2024-08-29 11:00:00|10082.7|10077.7|10083.2|10078.2|10085.2|10080.2|10082.6|10077.6|13
1724929500000|2024-08-29 11:05:00|10083.4|10078.4|10082|10077|10083.4|10078.4|10081.1|10076.1|23
1724929800000|2024-08-29 11:10:00|10081.8|10076.8|10083.9|10078.9|10085|10080|10081.8|10076.8|35
1724930100000|2024-08-29 11:15:00|10083.7|10078.7|10085.2|10080.2|10085.2|10080.2|10083.4|10078.4|22
1724930400000|2024-08-29 11:20:00|10085|10080|10085.4|10080.4|10086.7|10081.7|10084.9|10079.9|16
1724930700000|2024-08-29 11:25:00|10085.2|10080.2|10084.2|10079.2|10085.7|10080.7|10082.4|10077.4|23
1724931000000|2024-08-29 11:30:00|10084|10079|10087.3|10082.3|10087.8|10082.8|10082.9|10077.9|29
1724931300000|2024-08-29 11:35:00|10087.2|10082.2|10087|10082|10089|10084|10085.4|10080.4|23
1724931600000|2024-08-29 11:40:00|10087.2|10082.2|10085.4|10080.4|10088.7|10083.7|10085.4|10080.4|29
1724931900000|2024-08-29 11:45:00|10085.5|10080.5|10084.9|10079.9|10086.3|10081.3|10084.4|10079.4|23
1724932200000|2024-08-29 11:50:00|10084.7|10079.7|10087.8|10082.8|10087.9|10082.9|10084.1|10079.1|18
1724932500000|2024-08-29 11:55:00|10088.1|10083.1|10085.7|10080.7|10089.2|10084.2|10085.4|10080.4|12
1724932800000|2024-08-29 12:00:00|10085.8|10080.8|10090.5|10085.5|10090.5|10085.5|10085.8|10080.8|50
1724933100000|2024-08-29 12:05:00|10090.6|10085.6|10092.8|10087.8|10092.8|10087.8|10090.5|10085.5|35
1724933400000|2024-08-29 12:10:00|10093.2|10088.2|10089.8|10084.8|10093.2|10088.2|10088.8|10083.8|36
1724933700000|2024-08-29 12:15:00|10089.7|10084.7|10090.9|10085.9|10092.8|10087.8|10089.7|10084.7|18
1724934000000|2024-08-29 12:20:00|10090.4|10085.4|10089.4|10084.4|10091.5|10086.5|10088.9|10083.9|57
1724934300000|2024-08-29 12:25:00|10089.5|10084.5|10094.4|10087.4|10094.4|10088.9|10088.4|10083.4|72
1724934600000|2024-08-29 12:30:00|10094.1|10087.1|10103.5|10098.5|10109.9|10104.9|10092.7|10085.9|393
1724934900000|2024-08-29 12:35:00|10103.4|10098.4|10102.6|10097.6|10104.5|10099.5|10099.1|10094.1|140
1724935200000|2024-08-29 12:40:00|10103|10098|10110.2|10105.2|10112.5|10107.5|10101.2|10096.2|127
1724935500000|2024-08-29 12:45:00|10110|10105|10109.8|10104.8|10111.1|10106.1|10107.4|10102.4|198
1724935800000|2024-08-29 12:50:00|10109.9|10104.9|10105|10100|10111.4|10106.4|10104.7|10099.7|110
1724936100000|2024-08-29 12:55:00|10104.9|10099.9|10105.5|10100.5|10107|10102|10104.4|10099.4|68
1724936400000|2024-08-29 13:00:00|10105.2|10100.2|10106|10101|10108|10103|10105.2|10100.2|109
1724936700000|2024-08-29 13:05:00|10105.9|10100.9|10106.4|10101.4|10108.1|10103.1|10104.3|10099.3|92
1724937000000|2024-08-29 13:10:00|10106.2|10101.2|10103.5|10098.5|10108.4|10103.4|10102.3|10097.3|113
1724937300000|2024-08-29 13:15:00|10103.4|10098.4|10103.2|10098.2|10105.4|10100.4|10101.8|10096.8|35
1724937600000|2024-08-29 13:20:00|10103|10098|10104.2|10099.2|10106.6|10101.6|10102.2|10097.2|72
1724937900000|2024-08-29 13:25:00|10104|10099|10106.5|10101.5|10106.8|10101.8|10103.2|10098.2|26
1724938200000|2024-08-29 13:30:00|10106.8|10101.8|10110.6|10105.6|10110.8|10105.8|10104.7|10099.7|100
1724938500000|2024-08-29 13:35:00|10110.8|10105.8|10112|10107|10114.1|10109.1|10109|10104|177
1724938800000|2024-08-29 13:40:00|10112.2|10107.2|10108.4|10103.4|10114.4|10109.4|10108.4|10103.4|160
1724939100000|2024-08-29 13:45:00|10108.1|10103.1|10107.4|10102.4|10108.6|10103.6|10105.5|10100.5|181
1724939400000|2024-08-29 13:50:00|10107.2|10102.2|10103|10098|10107.3|10102.3|10102.3|10097.3|118
1724939700000|2024-08-29 13:55:00|10102.6|10097.6|10106.6|10101.6|10106.8|10101.8|10102.3|10097.3|156
1724940000000|2024-08-29 14:00:00|10106.8|10101.8|10109.8|10104.8|10110.1|10105.1|10105.2|10100.2|137
1724940300000|2024-08-29 14:05:00|10110.1|10105.1|10109.7|10104.7|10113.1|10108.1|10108|10103|213
1724940600000|2024-08-29 14:10:00|10109.5|10104.5|10109.6|10104.6|10112.5|10107.5|10108|10103|98
1724940900000|2024-08-29 14:15:00|10109.5|10104.5|10118.1|10113.1|10118.3|10113.3|10109.5|10104.5|147
1724941200000|2024-08-29 14:20:00|10118.3|10113.3|10120|10115|10121.8|10116.8|10118|10113|231
1724941500000|2024-08-29 14:25:00|10120.3|10115.3|10119.3|10114.3|10120.3|10115.3|10115.5|10110.5|110
1724941800000|2024-08-29 14:30:00|10119|10114|10125|10120|10125|10120|10119|10114|154
1724942100000|2024-08-29 14:35:00|10124.5|10119.5|10117.5|10112.5|10124.8|10119.8|10117.5|10112.5|130
1724942400000|2024-08-29 14:40:00|10118|10113|10116|10111|10120.8|10115.8|10115.5|10110.5|140
1724942700000|2024-08-29 14:45:00|10116.3|10111.3|10114.5|10109.5|10116.7|10111.7|10113.9|10108.9|47
1724943000000|2024-08-29 14:50:00|10114.4|10109.4|10114.1|10109.1|10114.8|10109.8|10112.9|10107.9|50
1724943300000|2024-08-29 14:55:00|10114.3|10109.3|10114.5|10109.5|10116.5|10111.5|10113.9|10108.9|79
1724943600000|2024-08-29 15:00:00|10114.4|10109.4|10116.2|10111.2|10116.9|10111.9|10112.9|10107.9|50
1724943900000|2024-08-29 15:05:00|10115.9|10110.9|10113.3|10108.3|10115.9|10110.9|10113|10108|25
1724944200000|2024-08-29 15:10:00|10113.2|10108.2|10110.9|10105.9|10113.5|10108.5|10109.9|10104.9|54
1724944500000|2024-08-29 15:15:00|10110.7|10105.7|10109.2|10104.2|10112.2|10107.2|10109.2|10104.2|56
1724944800000|2024-08-29 15:20:00|10108.6|10103.6|10108.3|10103.3|10110.5|10105.5|10107.6|10102.6|107
1724945100000|2024-08-29 15:25:00|10108.5|10103.5|10110.5|10105.5|10110.7|10105.7|10107.9|10102.9|14
1724945400000|2024-08-29 15:30:00|10110.4|10105.4|10106.4|10101.4|10111.3|10106.3|10106.4|10101.4|37
1724945700000|2024-08-29 15:35:00|10106.1|10101.1|10108.4|10103.4|10109.5|10104.5|10105.9|10100.9|53
1724946000000|2024-08-29 15:40:00|10108.5|10103.5|10105.2|10100.2|10108.7|10103.7|10104.9|10099.9|58
1724946300000|2024-08-29 15:45:00|10105.3|10100.3|10104.4|10099.4|10105.3|10100.3|10103.9|10098.9|20
1724946600000|2024-08-29 15:50:00|10104.5|10099.5|10102|10097|10105|10100|10101.4|10096.4|82
1724946900000|2024-08-29 15:55:00|10102.2|10097.2|10097.7|10092.7|10102.3|10097.3|10097.4|10092.4|105
1724947200000|2024-08-29 16:00:00|10097.4|10092.4|10101.5|10096.5|10101.9|10096.9|10096.7|10091.7|70
1724947500000|2024-08-29 16:05:00|10101.6|10096.6|10100.6|10095.6|10102.7|10097.7|10099.9|10094.9|25
1724947800000|2024-08-29 16:10:00|10100.8|10095.8|10099.6|10094.6|10102.2|10097.2|10098.6|10093.6|51
1724948100000|2024-08-29 16:15:00|10099.4|10094.4|10098.8|10093.8|10100.1|10095.1|10098.5|10093.5|17
1724948400000|2024-08-29 16:20:00|10099|10094|10097.2|10092.2|10099.2|10094.2|10096.4|10091.4|16
1724948700000|2024-08-29 16:25:00|10097|10092|10094.4|10089.4|10098|10093|10094.4|10089.4|21
1724949000000|2024-08-29 16:30:00|10094.6|10089.6|10098.2|10093.2|10098.4|10093.4|10094.6|10089.6|50
1724949300000|2024-08-29 16:35:00|10098.1|10093.1|10098|10093|10098.7|10093.7|10096|10091|25
1724949600000|2024-08-29 16:40:00|10098.2|10093.2|10097.7|10092.7|10098.7|10093.7|10097.4|10092.4|122
1724949900000|2024-08-29 16:45:00|10097.9|10092.9|10097.7|10092.7|10098.8|10093.8|10097.5|10092.5|49
1724950200000|2024-08-29 16:50:00|10097.5|10092.5|10100.1|10095.1|10101.9|10096.9|10097.4|10092.4|29
1724950500000|2024-08-29 16:55:00|10099.9|10094.9|10100.4|10095.4|10100.5|10095.5|10099.4|10094.4|71
1724950800000|2024-08-29 17:00:00|10100.5|10095.5|10099.9|10094.9|10101.9|10096.9|10099.7|10094.7|195
1724951100000|2024-08-29 17:05:00|10099.8|10094.8|10097.1|10092.1|10099.9|10094.9|10097.1|10092.1|21
1724951400000|2024-08-29 17:10:00|10097.2|10092.2|10099.6|10094.6|10101.2|10096.2|10097.2|10092.2|20
1724951700000|2024-08-29 17:15:00|10099.9|10094.9|10099.8|10094.8|10100.5|10095.5|10099.6|10094.6|30
1724952000000|2024-08-29 17:20:00|10099.6|10094.6|10098.9|10093.9|10099.9|10094.9|10098.6|10093.6|20
1724952300000|2024-08-29 17:25:00|10098.6|10093.6|10098.3|10093.3|10098.9|10093.9|10096.8|10091.8|28
1724952600000|2024-08-29 17:30:00|10098.1|10093.1|10096.1|10091.1|10098.4|10093.4|10096.1|10091.1|10
1724952900000|2024-08-29 17:35:00|10096.2|10091.2|10097.3|10092.3|10098.1|10093.1|10096.1|10091.1|1
1724953200000|2024-08-29 17:40:00|10097.1|10092.1|10097.5|10092.5|10097.5|10092.5|10096.6|10091.6|15
1724953500000|2024-08-29 17:45:00|10097.6|10092.6|10100.4|10095.4|10100.7|10095.7|10097.6|10092.6|14
1724953800000|2024-08-29 17:50:00|10100.7|10095.7|10100.7|10095.7|10101|10096|10100.1|10095.1|10
1724954100000|2024-08-29 17:55:00|10100.4|10095.4|10097.1|10092.1|10100.4|10095.4|10096.6|10091.6|17
1724954400000|2024-08-29 18:00:00|10097|10092|10098.1|10093.1|10098.6|10093.6|10097|10092|24
1724954700000|2024-08-29 18:05:00|10098.4|10093.4|10098.7|10093.7|10099.4|10094.4|10098.1|10093.1|16
1724955000000|2024-08-29 18:10:00|10098.8|10093.8|10099.6|10094.6|10101.6|10096.6|10098.8|10093.8|6
1724955300000|2024-08-29 18:15:00|10099.7|10094.7|10100.2|10095.2|10100.8|10095.8|10099.6|10094.6|32
1724955600000|2024-08-29 18:20:00|10100.1|10095.1|10099.1|10094.1|10100.5|10095.5|10099|10094|5
1724955900000|2024-08-29 18:25:00|10099.4|10094.4|10099.9|10094.9|10100.9|10095.9|10098.6|10093.6|9
1724956200000|2024-08-29 18:30:00|10100.1|10095.1|10100.1|10095.1|10100.6|10095.6|10098.6|10093.6|49
1724956500000|2024-08-29 18:35:00|10100.3|10095.3|10102|10097|10102.2|10097.2|10099.6|10094.6|31
1724956800000|2024-08-29 18:40:00|10102.3|10097.3|10102.4|10097.4|10103.6|10098.6|10101.7|10096.7|84
1724957100000|2024-08-29 18:45:00|10102.5|10097.5|10103|10098|10104.1|10099.1|10102.1|10097.1|9
1724957400000|2024-08-29 18:50:00|10103.1|10098.1|10102.9|10097.9|10104.2|10099.2|10102.9|10097.9|38
1724957700000|2024-08-29 18:55:00|10103.2|10098.2|10100.9|10095.9|10103.2|10098.2|10100.9|10095.9|177
1724958000000|2024-08-29 19:00:00|10101.2|10096.2|10103.4|10098.4|10104.4|10099.4|10100.7|10095.7|24
1724958300000|2024-08-29 19:05:00|10103.5|10098.5|10102.4|10097.4|10103.7|10098.7|10102.3|10097.3|20
1724958600000|2024-08-29 19:10:00|10102.3|10097.3|10101.2|10096.2|10102.4|10097.4|10100.9|10095.9|12
1724958900000|2024-08-29 19:15:00|10101.5|10096.5|10100.9|10095.9|10101.5|10096.5|10100.7|10095.7|20
1724959200000|2024-08-29 19:20:00|10100.6|10095.6|10100.7|10095.7|10100.9|10095.9|10100.1|10095.1|3
1724959500000|2024-08-29 19:25:00|10100.5|10095.5|10100.5|10095.5|10100.6|10095.6|10099.9|10094.9|7
1724959800000|2024-08-29 19:30:00|10100.8|10095.8|10101.3|10096.3|10101.3|10096.3|10100.5|10095.5|16
1724960100000|2024-08-29 19:35:00|10101.6|10096.6|10102.8|10097.8|10103|10098|10101.3|10096.3|7
1724960400000|2024-08-29 19:40:00|10103|10098|10103.9|10098.9|10104.2|10099.2|10102.7|10097.7|39
1724960700000|2024-08-29 19:45:00|10103.8|10098.8|10103.5|10098.5|10103.8|10098.8|10103.2|10098.2|52
1724961000000|2024-08-29 19:50:00|10103.3|10098.3|10105|10100|10105|10100|10103.2|10098.2|51
1724961300000|2024-08-29 19:55:00|10104.9|10099.9|10105.4|10100.4|10106.2|10101.2|10104.4|10099.4|65
1724961600000|2024-08-29 20:00:00|10105.3|10100.3|10104.5|10099.5|10105.4|10100.4|10103.9|10098.9|27
1724961900000|2024-08-29 20:05:00|10103.9|10098.9|10103.9|10098.9|10104.2|10099.2|10103.6|10098.6|16
1724962200000|2024-08-29 20:10:00|10104.2|10099.2|10104.1|10099.1|10104.2|10099.2|10103.9|10098.9|8
1724962500000|2024-08-29 20:15:00|10103.9|10098.9|10105.7|10100.7|10105.7|10100.7|10103.9|10098.9|6
1724962800000|2024-08-29 20:20:00|10105.6|10100.6|10104.6|10099.6|10105.7|10100.7|10104.6|10099.6|2
1724963100000|2024-08-29 20:25:00|10104.9|10099.9|10104.4|10099.4|10104.9|10099.9|10103.9|10098.9|2
1724963400000|2024-08-29 20:30:00|10104.7|10099.7|10104.9|10099.9|10105.4|10100.4|10104.6|10099.6|13
1724963700000|2024-08-29 20:35:00|10105.2|10100.2|10103.7|10098.7|10105.2|10100.2|10103.4|10098.4|4
1724964000000|2024-08-29 20:40:00|10103.4|10098.4|10103.9|10098.9|10103.9|10098.9|10103.4|10098.4|2
1724964300000|2024-08-29 20:45:00|10104|10099|10103.6|10098.6|10104|10099|10103.6|10098.6|10
1724964600000|2024-08-29 20:50:00|10103.9|10098.9|10104.4|10099.4|10104.4|10099.4|10103.9|10098.9|13
1724964900000|2024-08-29 20:55:00|10104.1|10099.1|10111.1|10102.1|10111.1|10105.2|10104.1|10099.1|11
1724965200000|2024-08-29 21:00:00|10108.4|10099.4|10108.4|10099.4|10108.4|10099.4|10108.4|10099.4|0
1724976000000|2024-08-30 00:00:00|10102.6|10097.6|10102.1|10097.1|10103.9|10098.9|10101.8|10096.8|36
1724976300000|2024-08-30 00:05:00|10102.4|10097.4|10102.3|10097.3|10102.6|10097.6|10101.3|10096.3|6
1724976600000|2024-08-30 00:10:00|10102.1|10097.1|10101.8|10096.8|10102.7|10097.7|10101.6|10096.6|1
1724976900000|2024-08-30 00:15:00|10101.9|10096.9|10101.9|10096.9|10102.1|10097.1|10101.3|10096.3|2
1724977200000|2024-08-30 00:20:00|10102.2|10097.2|10101.5|10096.5|10102.9|10097.9|10101.3|10096.3|1
1724977500000|2024-08-30 00:25:00|10101.3|10096.3|10101.4|10096.4|10101.6|10096.6|10100|10095|2
1724977800000|2024-08-30 00:30:00|10101.5|10096.5|10101.3|10096.3|10102.1|10097.1|10100.8|10095.8|9
1724978100000|2024-08-30 00:35:00|10101|10096|10100.3|10095.3|10101.1|10096.1|10100.3|10095.3|6
1724978400000|2024-08-30 00:40:00|10100.6|10095.6|10101.5|10096.5|10102.5|10097.5|10100.3|10095.3|4
1724978700000|2024-08-30 00:45:00|10101.3|10096.3|10100.8|10095.8|10101.3|10096.3|10100.8|10095.8|6
1724979000000|2024-08-30 00:50:00|10101.1|10096.1|10099.9|10094.9|10102.4|10097.4|10098.8|10093.8|15
1724979300000|2024-08-30 00:55:00|10099.8|10094.8|10100.6|10095.6|10101.2|10096.2|10099.3|10094.3|2
1724979600000|2024-08-30 01:00:00|10100.9|10095.9|10099.3|10094.3|10101.2|10096.2|10099|10094|2
1724979900000|2024-08-30 01:05:00|10099.4|10094.4|10099.8|10094.8|10100.5|10095.5|10099.3|10094.3|5
1724980200000|2024-08-30 01:10:00|10099.9|10094.9|10103.4|10098.4|10103.4|10098.4|10099.9|10094.9|19
1724980500000|2024-08-30 01:15:00|10103.8|10098.8|10100.8|10095.8|10103.8|10098.8|10100.5|10095.5|5
1724980800000|2024-08-30 01:20:00|10101.1|10096.1|10102.4|10097.4|10102.4|10097.4|10100.8|10095.8|15
1724981100000|2024-08-30 01:25:00|10102.3|10097.3|10101.9|10096.9|10102.4|10097.4|10100.3|10095.3|4
1724981400000|2024-08-30 01:30:00|10102|10097|10103.3|10098.3|10104.4|10099.4|10100.6|10095.6|29
1724981700000|2024-08-30 01:35:00|10103.4|10098.4|10101.8|10096.8|10103.6|10098.6|10101.8|10096.8|10
1724982000000|2024-08-30 01:40:00|10101.5|10096.5|10100.8|10095.8|10101.8|10096.8|10100|10095|4
1724982300000|2024-08-30 01:45:00|10100.9|10095.9|10103.3|10098.3|10103.3|10098.3|10100.6|10095.6|14
1724982600000|2024-08-30 01:50:00|10103.6|10098.6|10103.6|10098.6|10104.3|10099.3|10102.7|10097.7|2
1724982900000|2024-08-30 01:55:00|10103.9|10098.9|10105.8|10100.8|10106.6|10101.6|10103.9|10098.9|16
1724983200000|2024-08-30 02:00:00|10105.9|10100.9|10105.8|10100.8|10107.3|10102.3|10105.8|10100.8|2
1724983500000|2024-08-30 02:05:00|10106.1|10101.1|10105.3|10100.3|10107.1|10102.1|10105.3|10100.3|16
1724983800000|2024-08-30 02:10:00|10105.2|10100.2|10105.9|10100.9|10105.9|10100.9|10104.5|10099.5|4
1724984100000|2024-08-30 02:15:00|10106.3|10101.3|10106|10101|10106.6|10101.6|10106|10101|7
1724984400000|2024-08-30 02:20:00|10105.8|10100.8|10106.8|10101.8|10107.1|10102.1|10105.7|10100.7|50
1724984700000|2024-08-30 02:25:00|10106.9|10101.9|10107.3|10102.3|10108.1|10103.1|10106.8|10101.8|44
1724985000000|2024-08-30 02:30:00|10107.2|10102.2|10105.8|10100.8|10107.6|10102.6|10105.5|10100.5|9
1724985300000|2024-08-30 02:35:00|10105.5|10100.5|10106.1|10101.1|10106.1|10101.1|10105|10100|1
1724985600000|2024-08-30 02:40:00|10106.3|10101.3|10106.5|10101.5|10107.1|10102.1|10106.2|10101.2|4
1724985900000|2024-08-30 02:45:00|10106.8|10101.8|10106.5|10101.5|10107.1|10102.1|10106.5|10101.5|15
1724986200000|2024-08-30 02:50:00|10106.3|10101.3|10106.3|10101.3|10106.6|10101.6|10106.3|10101.3|8
1724986500000|2024-08-30 02:55:00|10106.2|10101.2|10106.3|10101.3|10106.3|10101.3|10106|10101|17
1724986800000|2024-08-30 03:00:00|10106.5|10101.5|10105|10100|10107.3|10102.3|10105|10100|8
1724987100000|2024-08-30 03:05:00|10105.2|10100.2|10105.8|10100.8|10105.8|10100.8|10105|10100|12
1724987400000|2024-08-30 03:10:00|10105.6|10100.6|10105.5|10100.5|10105.6|10100.6|10105.3|10100.3|1
1724987700000|2024-08-30 03:15:00|10105.3|10100.3|10105.5|10100.5|10105.5|10100.5|10105.3|10100.3|3
1724988000000|2024-08-30 03:20:00|10105.8|10100.8|10104.8|10099.8|10105.8|10100.8|10104.5|10099.5|25
1724988300000|2024-08-30 03:25:00|10105|10100|10104.7|10099.7|10105|10100|10104.7|10099.7|7
1724988600000|2024-08-30 03:30:00|10104.5|10099.5|10103.7|10098.7|10104.7|10099.7|10103.5|10098.5|5
1724988900000|2024-08-30 03:35:00|10103.8|10098.8|10104|10099|10104|10099|10103.7|10098.7|3
1724989200000|2024-08-30 03:40:00|10104.1|10099.1|10105.7|10100.7|10106|10101|10104|10099|21
1724989500000|2024-08-30 03:45:00|10105.5|10100.5|10105|10100|10105.5|10100.5|10105|10100|0
1724989800000|2024-08-30 03:50:00|10104.7|10099.7|10103.4|10098.4|10104.7|10099.7|10103.4|10098.4|10
1724990100000|2024-08-30 03:55:00|10103.7|10098.7|10105.1|10100.1|10105.1|10100.1|10103.5|10098.5|14
1724990400000|2024-08-30 04:00:00|10105|10100|10106.4|10101.4|10106.5|10101.5|10105|10100|19
1724990700000|2024-08-30 04:05:00|10106.5|10101.5|10106.7|10101.7|10107|10102|10106.4|10101.4|2
1724991000000|2024-08-30 04:10:00|10106.5|10101.5|10106|10101|10106.7|10101.7|10105.9|10100.9|7
1724991300000|2024-08-30 04:15:00|10106.2|10101.2|10105.5|10100.5|10106.2|10101.2|10104.9|10099.9|22
1724991600000|2024-08-30 04:20:00|10105.4|10100.4|10105.4|10100.4|10105.7|10100.7|10105.4|10100.4|2
1724991900000|2024-08-30 04:25:00|10105.2|10100.2|10103.2|10098.2|10105.2|10100.2|10102.9|10097.9|8
1724992200000|2024-08-30 04:30:00|10103.3|10098.3|10103.9|10098.9|10105.2|10100.2|10103.3|10098.3|25
1724992500000|2024-08-30 04:35:00|10103.7|10098.7|10104.7|10099.7|10105|10100|10103.4|10098.4|6
1724992800000|2024-08-30 04:40:00|10104.8|10099.8|10104.7|10099.7|10105.3|10100.3|10104.7|10099.7|0
1724993100000|2024-08-30 04:45:00|10104.8|10099.8|10105.7|10100.7|10106|10101|10104.8|10099.8|1
1724993400000|2024-08-30 04:50:00|10105.8|10100.8|10106.5|10101.5|10107|10102|10105.7|10100.7|9
1724993700000|2024-08-30 04:55:00|10106.6|10101.6|10105.9|10100.9|10107.2|10102.2|10105.7|10100.7|6
1724994000000|2024-08-30 05:00:00|10106|10101|10105.7|10100.7|10106.3|10101.3|10104.7|10099.7|0
1724994300000|2024-08-30 05:05:00|10105.8|10100.8|10104.7|10099.7|10106|10101|10104.5|10099.5|1
1724994600000|2024-08-30 05:10:00|10104.5|10099.5|10104|10099|10104.7|10099.7|10103.7|10098.7|3
1724994900000|2024-08-30 05:15:00|10104.1|10099.1|10103.5|10098.5|10104.7|10099.7|10103.2|10098.2|0
1724995200000|2024-08-30 05:20:00|10103.3|10098.3|10103.9|10098.9|10104.2|10099.2|10103.2|10098.2|5
1724995500000|2024-08-30 05:25:00|10103.7|10098.7|10104.7|10099.7|10104.7|10099.7|10103.7|10098.7|18
1724995800000|2024-08-30 05:30:00|10104.5|10099.5|10104.4|10099.4|10104.7|10099.7|10103.8|10098.8|8
1724996100000|2024-08-30 05:35:00|10104.2|10099.2|10104.2|10099.2|10104.5|10099.5|10103.9|10098.9|11
1724996400000|2024-08-30 05:40:00|10104|10099|10103.5|10098.5|10104.2|10099.2|10103|10098|8
1724996700000|2024-08-30 05:45:00|10103.6|10098.6|10105.2|10100.2|10105.5|10100.5|10103.6|10098.6|6
1724997000000|2024-08-30 05:50:00|10105.4|10100.4|10104.5|10099.5|10105.5|10100.5|10104.2|10099.2|2
1724997300000|2024-08-30 05:55:00|10104.2|10099.2|10103.7|10098.7|10104.3|10099.3|10103.2|10098.2|15
1724997600000|2024-08-30 06:00:00|10103.8|10098.8|10104.2|10099.2|10104.8|10099.8|10103.2|10098.2|15
1724997900000|2024-08-30 06:05:00|10104|10099|10104.5|10099.5|10105.2|10100.2|10103.7|10098.7|2
1724998200000|2024-08-30 06:10:00|10104.4|10099.4|10103.5|10098.5|10104.8|10099.8|10103|10098|7
1724998500000|2024-08-30 06:15:00|10103.3|10098.3|10104|10099|10104|10099|10102.7|10097.7|5
1724998800000|2024-08-30 06:20:00|10104.1|10099.1|10105.7|10100.7|10106.7|10101.7|10103.7|10098.7|8
1724999100000|2024-08-30 06:25:00|10104.8|10099.8|10105.1|10100.1|10106|10101|10104.2|10099.2|14
1724999400000|2024-08-30 06:30:00|10105.5|10100.5|10105|10100|10105.6|10100.6|10104.7|10099.7|1
1724999700000|2024-08-30 06:35:00|10105.1|10100.1|10105|10100|10105.5|10100.5|10104.7|10099.7|12
1725000000000|2024-08-30 06:40:00|10105.2|10100.2|10105.2|10100.2|10106.3|10101.3|10105.2|10100.2|13
1725000300000|2024-08-30 06:45:00|10104.6|10099.6|10103.3|10098.3|10105.5|10100.5|10101.4|10096.4|31
1725000600000|2024-08-30 06:50:00|10103|10098|10103.5|10098.5|10104.3|10099.3|10103|10098|13
1725000900000|2024-08-30 06:55:00|10103.3|10098.3|10099.5|10094.5|10103.4|10098.4|10099.3|10094.3|36
1725001200000|2024-08-30 07:00:00|10099.6|10094.6|10100.8|10095.8|10101.2|10096.2|10097.8|10092.8|66
1725001500000|2024-08-30 07:05:00|10100.7|10095.7|10103.5|10098.5|10103.5|10098.5|10100.2|10095.2|40
1725001800000|2024-08-30 07:10:00|10103.2|10098.2|10102.7|10097.7|10105.3|10100.3|10102.7|10097.7|23
1725002100000|2024-08-30 07:15:00|10103|10098|10099.7|10094.7|10103.7|10098.7|10099.7|10094.7|29
1725002400000|2024-08-30 07:20:00|10099.8|10094.8|10099|10094|10100.1|10095.1|10098.7|10093.7|9
1725002700000|2024-08-30 07:25:00|10099.4|10094.4|10096.9|10091.9|10100|10095|10096.9|10091.9|22
1725003000000|2024-08-30 07:30:00|10097|10092|10095.7|10090.7|10097.5|10092.5|10094.9|10089.9|18
1725003300000|2024-08-30 07:35:00|10095.6|10090.6|10094.7|10089.7|10098.2|10093.2|10094.7|10089.7|19
1725003600000|2024-08-30 07:40:00|10094.8|10089.8|10096.2|10091.2|10096.2|10091.2|10094.7|10089.7|44
1725003900000|2024-08-30 07:45:00|10096|10091|10096.3|10091.3|10096.7|10091.7|10094.2|10089.2|32
1725004200000|2024-08-30 07:50:00|10096.7|10091.7|10097.4|10092.4|10098.1|10093.1|10095.7|10090.7|14
1725004500000|2024-08-30 07:55:00|10097.5|10092.5|10097.5|10092.5|10099.2|10094.2|10096.9|10091.9|12
1725004800000|2024-08-30 08:00:00|10097.7|10092.7|10094.7|10089.7|10098.9|10093.9|10094.7|10089.7|27
1725005100000|2024-08-30 08:05:00|10094.6|10089.6|10092.7|10087.7|10094.6|10089.6|10092.7|10087.7|21
1725005400000|2024-08-30 08:10:00|10092.5|10087.5|10095.2|10090.2|10095.5|10090.5|10092.2|10087.2|35
1725005700000|2024-08-30 08:15:00|10094.9|10089.9|10095.5|10090.5|10095.8|10090.8|10094.9|10089.9|17
1725006000000|2024-08-30 08:20:00|10095.3|10090.3|10094.3|10089.3|10096.3|10091.3|10093.7|10088.7|17
1725006300000|2024-08-30 08:25:00|10094|10089|10092.5|10087.5|10094.9|10089.9|10092.2|10087.2|6
1725006600000|2024-08-30 08:30:00|10092.4|10087.4|10092.2|10087.2|10092.8|10087.8|10090.8|10085.8|32
1725006900000|2024-08-30 08:35:00|10092.3|10087.3|10094.5|10089.5|10094.6|10089.6|10091.9|10086.9|18
1725007200000|2024-08-30 08:40:00|10094.4|10089.4|10098.7|10093.7|10098.7|10093.7|10094.2|10089.2|25
1725007500000|2024-08-30 08:45:00|10098.9|10093.9|10098.5|10093.5|10099.3|10094.3|10098.4|10093.4|20
1725007800000|2024-08-30 08:50:00|10098.7|10093.7|10099.5|10094.5|10100.1|10095.1|10098.4|10093.4|11
1725008100000|2024-08-30 08:55:00|10099.7|10094.7|10106.2|10101.2|10106.7|10101.7|10099.7|10094.7|68
1725008400000|2024-08-30 09:00:00|10106|10101|10106.5|10101.5|10106.7|10101.7|10104.2|10099.2|32
1725008700000|2024-08-30 09:05:00|10106.4|10101.4|10100.2|10095.2|10106.4|10101.4|10100|10095|13
1725009000000|2024-08-30 09:10:00|10100.2|10095.2|10101|10096|10101|10096|10100.2|10095.2|1
1725009300000|2024-08-30 09:15:00|10099.9|10094.9|10102.2|10097.2|10103.6|10098.6|10099.7|10094.7|36
1725009600000|2024-08-30 09:20:00|10102|10097|10100.7|10095.7|10102|10097|10100.6|10095.6|13
1725009900000|2024-08-30 09:25:00|10100.4|10095.4|10100.2|10095.2|10100.5|10095.5|10100.2|10095.2|4
1725010200000|2024-08-30 09:30:00|10101.5|10096.5|10102.2|10097.2|10103.4|10098.4|10101.5|10096.5|28
1725010500000|2024-08-30 09:35:00|10102.5|10097.5|10102.4|10097.4|10103.1|10098.1|10101.4|10096.4|11
1725010800000|2024-08-30 09:40:00|10102.2|10097.2|10101.4|10096.4|10102.2|10097.2|10101.4|10096.4|10
1725011100000|2024-08-30 09:45:00|10101.2|10096.2|10100.7|10095.7|10101.4|10096.4|10099.9|10094.9|8
1725011400000|2024-08-30 09:50:00|10100.5|10095.5|10100.2|10095.2|10102.6|10097.6|10099.7|10094.7|17
1725011700000|2024-08-30 09:55:00|10100.4|10095.4|10101.9|10096.9|10102.7|10097.7|10100.4|10095.4|12
1725012000000|2024-08-30 10:00:00|10101.7|10096.7|10101.9|10096.9|10102.4|10097.4|10101.4|10096.4|7
1725012300000|2024-08-30 10:05:00|10102|10097|10101.7|10096.7|10102|10097|10101.4|10096.4|4
1725012600000|2024-08-30 10:10:00|10101.6|10096.6|10104.6|10099.6|10104.6|10099.6|10101.6|10096.6|61
1725012900000|2024-08-30 10:15:00|10104.8|10099.8|10105.4|10100.4|10106|10101|10104.6|10099.6|28
1725013200000|2024-08-30 10:20:00|10105.5|10100.5|10104.4|10099.4|10106.2|10101.2|10104.4|10099.4|11
1725013500000|2024-08-30 10:25:00|10104.5|10099.5|10102.7|10097.7|10104.8|10099.8|10102.6|10097.6|6
1725013800000|2024-08-30 10:30:00|10102.6|10097.6|10107.5|10102.5|10107.5|10102.5|10102.4|10097.4|22
1725014100000|2024-08-30 10:35:00|10107.9|10102.9|10108.6|10103.6|10109.2|10104.2|10107.1|10102.1|45
1725014400000|2024-08-30 10:40:00|10108.7|10103.7|10108.2|10103.2|10108.7|10103.7|10107.3|10102.3|18
1725014700000|2024-08-30 10:45:00|10108|10103|10106.2|10101.2|10108.2|10103.2|10106.1|10101.1|18
1725015000000|2024-08-30 10:50:00|10106.4|10101.4|10105.6|10100.6|10106.6|10101.6|10105.1|10100.1|20
1725015300000|2024-08-30 10:55:00|10105.7|10100.7|10107.1|10102.1|10107.6|10102.6|10104.9|10099.9|28
1725015600000|2024-08-30 11:00:00|10106.9|10101.9|10105.3|10100.3|10107.7|10102.7|10105.3|10100.3|23
1725015900000|2024-08-30 11:05:00|10105.4|10100.4|10104.1|10099.1|10105.7|10100.7|10104.1|10099.1|18
1725016200000|2024-08-30 11:10:00|10104.2|10099.2|10103.6|10098.6|10104.4|10099.4|10103.5|10098.5|14
1725016500000|2024-08-30 11:15:00|10103.8|10098.8|10106.9|10101.9|10106.9|10101.9|10103.7|10098.7|10
1725016800000|2024-08-30 11:20:00|10107.1|10102.1|10105.6|10100.6|10107.2|10102.2|10105.3|10100.3|44
1725017100000|2024-08-30 11:25:00|10105.7|10100.7|10104.3|10099.3|10105.9|10100.9|10104.3|10099.3|5
1725017400000|2024-08-30 11:30:00|10104.4|10099.4|10103.6|10098.6|10104.9|10099.9|10103.6|10098.6|17
1725017700000|2024-08-30 11:35:00|10103.5|10098.5|10100.7|10095.7|10103.6|10098.6|10100.2|10095.2|27
1725018000000|2024-08-30 11:40:00|10100.6|10095.6|10102.1|10097.1|10103.1|10098.1|10100.4|10095.4|68
1725018300000|2024-08-30 11:45:00|10102.3|10097.3|10104.2|10099.2|10104.2|10099.2|10101.3|10096.3|20
1725018600000|2024-08-30 11:50:00|10104.8|10099.8|10104.1|10099.1|10105.6|10100.6|10103.8|10098.8|13
1725018900000|2024-08-30 11:55:00|10104.4|10099.4|10106.2|10101.2|10106.8|10101.8|10104.1|10099.1|93
1725019200000|2024-08-30 12:00:00|10106.1|10101.1|10105.9|10100.9|10106.5|10101.5|10105.1|10100.1|15
1725019500000|2024-08-30 12:05:00|10105.8|10100.8|10102.6|10097.6|10105.9|10100.9|10102|10097|58
1725019800000|2024-08-30 12:10:00|10102.8|10097.8|10102.1|10097.1|10104.1|10099.1|10101.8|10096.8|25
1725020100000|2024-08-30 12:15:00|10102.4|10097.4|10103|10098|10103.6|10098.6|10100.8|10095.8|66
1725020400000|2024-08-30 12:20:00|10102.8|10097.8|10103.2|10098.2|10104.1|10099.1|10102.5|10097.5|34
1725020700000|2024-08-30 12:25:00|10103.5|10098.5|10103.4|10098.4|10103.9|10098.9|10101.8|10096.8|152
1725021000000|2024-08-30 12:30:00|10102.9|10097.9|10105.4|10100.4|10106.1|10101.1|10099.8|10094.8|108
1725021300000|2024-08-30 12:35:00|10105.2|10100.2|10109.9|10104.9|10114.4|10109.4|10105.2|10100.2|168
1725021600000|2024-08-30 12:40:00|10110|10105|10119.6|10114.6|10119.9|10114.9|10106.9|10101.9|75
1725021900000|2024-08-30 12:45:00|10119.9|10114.9|10121.8|10116.8|10122.8|10117.8|10118.9|10113.9|62
1725022200000|2024-08-30 12:50:00|10122|10117|10118.7|10113.7|10127.2|10122.2|10117.6|10112.6|149
1725022500000|2024-08-30 12:55:00|10118.9|10113.9|10119.1|10114.1|10120.7|10115.7|10115.9|10110.9|57
1725022800000|2024-08-30 13:00:00|10118.6|10113.6|10125.7|10120.7|10127|10122|10118.1|10113.1|103
1725023100000|2024-08-30 13:05:00|10125.9|10120.9|10130.7|10125.7|10131|10126|10124.6|10119.6|197
1725023400000|2024-08-30 13:10:00|10130.5|10125.5|10126.1|10121.1|10131.2|10126.2|10125.9|10120.9|85
1725023700000|2024-08-30 13:15:00|10125.9|10120.9|10123.7|10118.7|10126.2|10121.2|10122.7|10117.7|74
1725024000000|2024-08-30 13:20:00|10123.8|10118.8|10124.7|10119.7|10127.1|10122.1|10123.1|10118.1|111
1725024300000|2024-08-30 13:25:00|10124.9|10119.9|10125.1|10120.1|10126.7|10121.7|10122.7|10117.7|59
1725024600000|2024-08-30 13:30:00|10125.3|10120.3|10122.9|10117.9|10126.7|10121.7|10120|10115|101
1725024900000|2024-08-30 13:35:00|10122.6|10117.6|10123.2|10118.2|10125.9|10120.9|10122.6|10117.6|110
1725025200000|2024-08-30 13:40:00|10123.4|10118.4|10123.4|10118.4|10123.7|10118.7|10121.7|10116.7|71
1725025500000|2024-08-30 13:45:00|10123.3|10118.3|10122.6|10117.6|10126.6|10121.6|10120.5|10115.5|142
1725025800000|2024-08-30 13:50:00|10122.1|10117.1|10117.2|10112.2|10124.4|10119.4|10117.1|10112.1|116
1725026100000|2024-08-30 13:55:00|10117.3|10112.3|10116.1|10111.1|10118.1|10113.1|10115.4|10110.4|99
1725026400000|2024-08-30 14:00:00|10121.3|10116.3|10114.4|10109.4|10121.6|10116.6|10112.9|10107.9|179
1725026700000|2024-08-30 14:05:00|10114.7|10109.7|10112.6|10107.6|10115.8|10110.8|10111.1|10106.1|74
1725027000000|2024-08-30 14:10:00|10112.7|10107.7|10113.6|10108.6|10115.2|10110.2|10111.3|10106.3|122
1725027300000|2024-08-30 14:15:00|10113.3|10108.3|10117.3|10112.3|10118.4|10113.4|10113.1|10108.1|208
1725027600000|2024-08-30 14:20:00|10117.4|10112.4|10121.3|10116.3|10121.4|10116.4|10117.3|10112.3|77
1725027900000|2024-08-30 14:25:00|10121.4|10116.4|10118.4|10113.4|10122.9|10117.9|10117.6|10112.6|61
1725028200000|2024-08-30 14:30:00|10118.3|10113.3|10116.4|10111.4|10120.7|10115.7|10115.9|10110.9|46
1725028500000|2024-08-30 14:35:00|10116.2|10111.2|10113.3|10108.3|10116.2|10111.2|10111.6|10106.6|78
1725028800000|2024-08-30 14:40:00|10113.1|10108.1|10114.7|10109.7|10115.4|10110.4|10109.3|10104.3|143
1725029100000|2024-08-30 14:45:00|10115.1|10110.1|10117.1|10112.1|10121.4|10116.4|10110.6|10105.6|177
1725029400000|2024-08-30 14:50:00|10116.6|10111.6|10112.6|10107.6|10117.4|10112.4|10108.7|10103.7|195
1725029700000|2024-08-30 14:55:00|10112.7|10107.7|10118.2|10113.2|10119.1|10114.1|10112.6|10107.6|227
1725030000000|2024-08-30 15:00:00|10118.4|10113.4|10120.7|10115.7|10120.9|10115.9|10116.1|10111.1|214
1725030300000|2024-08-30 15:05:00|10120.9|10115.9|10122.3|10117.3|10122.6|10117.6|10120.3|10115.3|8
1725030600000|2024-08-30 15:10:00|10122|10117|10125.4|10120.4|10126.9|10121.9|10121.4|10116.4|136
1725030900000|2024-08-30 15:15:00|10125.3|10120.3|10126.8|10121.8|10126.9|10121.9|10123.4|10118.4|41
1725031200000|2024-08-30 15:20:00|10126.6|10121.6|10126.4|10121.4|10127.3|10122.3|10125.3|10120.3|115
1725031500000|2024-08-30 15:25:00|10126.6|10121.6|10125.1|10120.1|10126.8|10121.8|10124.1|10119.1|51
1725031800000|2024-08-30 15:30:00|10124.9|10119.9|10130.4|10125.4|10131.1|10126.1|10124.4|10119.4|125
1725032100000|2024-08-30 15:35:00|10130.3|10125.3|10128.3|10123.3|10131.4|10126.4|10128.3|10123.3|107
1725032400000|2024-08-30 15:40:00|10128.4|10123.4|10130.4|10125.4|10130.4|10125.4|10127.3|10122.3|16
1725032700000|2024-08-30 15:45:00|10130.6|10125.6|10133.6|10128.6|10134.8|10129.8|10129.8|10124.8|116
1725033000000|2024-08-30 15:50:00|10133.4|10128.4|10131.6|10126.6|10133.4|10128.4|10131.1|10126.1|90
1725033300000|2024-08-30 15:55:00|10131.1|10126.1|10130.1|10125.1|10131.3|10126.3|10128.6|10123.6|70
1725033600000|2024-08-30 16:00:00|10130.3|10125.3|10132.3|10127.3|10132.8|10127.8|10130.1|10125.1|77
1725033900000|2024-08-30 16:05:00|10132.4|10127.4|10132.6|10127.6|10132.6|10127.6|10130.1|10125.1|48
1725034200000|2024-08-30 16:10:00|10132.9|10127.9|10133.8|10128.8|10133.8|10128.8|10132.5|10127.5|75
1725034500000|2024-08-30 16:15:00|10134.1|10129.1|10138.6|10133.6|10138.8|10133.8|10133.6|10128.6|115
1725034800000|2024-08-30 16:20:00|10138.8|10133.8|10140.9|10135.9|10140.9|10135.9|10137.3|10132.3|92
1725035100000|2024-08-30 16:25:00|10141.2|10136.2|10141.8|10136.8|10142.6|10137.6|10140.1|10135.1|111
1725035400000|2024-08-30 16:30:00|10141.5|10136.5|10142.9|10137.9|10142.9|10137.9|10140.3|10135.3|80
1725035700000|2024-08-30 16:35:00|10143.5|10138.5|10142.5|10137.5|10144.7|10139.7|10142.3|10137.3|137
1725036000000|2024-08-30 16:40:00|10142.3|10137.3|10141.6|10136.6|10143.1|10138.1|10141.2|10136.2|41
1725036300000|2024-08-30 16:45:00|10141.3|10136.3|10141.4|10136.4|10141.6|10136.6|10139.1|10134.1|31
1725036600000|2024-08-30 16:50:00|10141.6|10136.6|10143.9|10138.9|10144.3|10139.3|10141.3|10136.3|33
1725036900000|2024-08-30 16:55:00|10144.3|10139.3|10140.6|10135.6|10144.3|10139.3|10140.1|10135.1|56
1725037200000|2024-08-30 17:00:00|10140.7|10135.7|10137.3|10132.3|10142.1|10137.1|10137.3|10132.3|80
1725037500000|2024-08-30 17:05:00|10137.1|10132.1|10137.4|10132.4|10138.1|10133.1|10136.5|10131.5|82
1725037800000|2024-08-30 17:10:00|10137.3|10132.3|10136.6|10131.6|10137.6|10132.6|10135.6|10130.6|99
1725038100000|2024-08-30 17:15:00|10136.8|10131.8|10136.1|10131.1|10136.9|10131.9|10135.8|10130.8|77
1725038400000|2024-08-30 17:20:00|10136.2|10131.2|10138.4|10133.4|10138.4|10133.4|10135.3|10130.3|35
1725038700000|2024-08-30 17:25:00|10138.6|10133.6|10141.3|10136.3|10141.9|10136.9|10138.3|10133.3|93
1725039000000|2024-08-30 17:30:00|10141|10136|10139.6|10134.6|10141.3|10136.3|10138.8|10133.8|28
1725039300000|2024-08-30 17:35:00|10139.7|10134.7|10140.3|10135.3|10140.6|10135.6|10138.3|10133.3|39
1725039600000|2024-08-30 17:40:00|10140.4|10135.4|10138.3|10133.3|10140.6|10135.6|10138|10133|31
1725039900000|2024-08-30 17:45:00|10138|10133|10137.4|10132.4|10138.8|10133.8|10137.3|10132.3|23
1725040200000|2024-08-30 17:50:00|10137.3|10132.3|10137.6|10132.6|10140.3|10135.3|10137.3|10132.3|43
1725040500000|2024-08-30 17:55:00|10137.8|10132.8|10138.1|10133.1|10138.4|10133.4|10136.3|10131.3|44
1725040800000|2024-08-30 18:00:00|10138.2|10133.2|10138.3|10133.3|10138.8|10133.8|10137.3|10132.3|31
1725041100000|2024-08-30 18:05:00|10138.5|10133.5|10137.3|10132.3|10138.9|10133.9|10137|10132|71
1725041400000|2024-08-30 18:10:00|10137.5|10132.5|10137.3|10132.3|10138.8|10133.8|10137.3|10132.3|32
1725041700000|2024-08-30 18:15:00|10137|10132|10134.8|10129.8|10137.3|10132.3|10134.8|10129.8|27
1725042000000|2024-08-30 18:20:00|10135|10130|10135.6|10130.6|10136.1|10131.1|10133.8|10128.8|48
1725042300000|2024-08-30 18:25:00|10135.7|10130.7|10135.8|10130.8|10137.1|10132.1|10135.7|10130.7|23
1725042600000|2024-08-30 18:30:00|10136.1|10131.1|10136.3|10131.3|10137.1|10132.1|10135.8|10130.8|18
1725042900000|2024-08-30 18:35:00|10136.1|10131.1|10134.6|10129.6|10136.3|10131.3|10134.3|10129.3|38
1725043200000|2024-08-30 18:40:00|10134.8|10129.8|10135.6|10130.6|10135.9|10130.9|10134.6|10129.6|21
1725043500000|2024-08-30 18:45:00|10135.3|10130.3|10135.3|10130.3|10135.9|10130.9|10135.1|10130.1|20
1725043800000|2024-08-30 18:50:00|10135.1|10130.1|10137.6|10132.6|10137.8|10132.8|10135.1|10130.1|47
1725044100000|2024-08-30 18:55:00|10137.7|10132.7|10135.8|10130.8|10138.9|10133.9|10135.8|10130.8|160
1725044400000|2024-08-30 19:00:00|10136.3|10131.3|10138.8|10133.8|10138.8|10133.8|10136.3|10131.3|94
1725044700000|2024-08-30 19:05:00|10138.6|10133.6|10138.3|10133.3|10138.6|10133.6|10138|10133|17
1725045000000|2024-08-30 19:10:00|10138.1|10133.1|10137|10132|10138.3|10133.3|10137|10132|25
1725045300000|2024-08-30 19:15:00|10136.8|10131.8|10137.8|10132.8|10138.1|10133.1|10136.8|10131.8|21
1725045600000|2024-08-30 19:20:00|10137.7|10132.7|10135.3|10130.3|10137.7|10132.7|10135.3|10130.3|33
1725045900000|2024-08-30 19:25:00|10135.5|10130.5|10135.3|10130.3|10135.6|10130.6|10135.1|10130.1|24
1725046200000|2024-08-30 19:30:00|10135.4|10130.4|10137.6|10132.6|10137.6|10132.6|10135.4|10130.4|32
1725046500000|2024-08-30 19:35:00|10137.4|10132.4|10135.3|10130.3|10137.5|10132.5|10135.3|10130.3|27
1725046800000|2024-08-30 19:40:00|10135.4|10130.4|10137.6|10132.6|10137.6|10132.6|10135.4|10130.4|29
1725047100000|2024-08-30 19:45:00|10137.9|10132.9|10138.6|10133.6|10139.3|10134.3|10137.6|10132.6|35
1725047400000|2024-08-30 19:50:00|10138.5|10133.5|10134.8|10129.8|10138.5|10133.5|10134.5|10129.5|56
1725047700000|2024-08-30 19:55:00|10134.9|10129.9|10134.8|10129.8|10136.1|10131.1|10133.4|10128.4|123
1725048000000|2024-08-30 20:00:00|10135|10130|10133.8|10128.8|10135.6|10130.6|10133.4|10128.4|248
1725048300000|2024-08-30 20:05:00|10133.6|10128.6|10134|10129|10134.3|10129.3|10132.3|10127.3|20
1725048600000|2024-08-30 20:10:00|10134.3|10129.3|10134.6|10129.6|10134.8|10129.8|10133.6|10128.6|19
1725048900000|2024-08-30 20:15:00|10134.5|10129.5|10134.8|10129.8|10135.1|10130.1|10133.8|10128.8|2
1725049200000|2024-08-30 20:20:00|10134.5|10129.5|10135.6|10130.6|10135.6|10130.6|10134.5|10129.5|7
1725049500000|2024-08-30 20:25:00|10135.9|10130.9|10136.6|10131.6|10136.8|10131.8|10135.6|10130.6|4
1725049800000|2024-08-30 20:30:00|10136.8|10131.8|10137.6|10132.6|10137.6|10132.6|10136.8|10131.8|9
1725050100000|2024-08-30 20:35:00|10137.5|10132.5|10136.8|10131.8|10137.6|10132.6|10136.8|10131.8|22
1725050400000|2024-08-30 20:40:00|10136.9|10131.9|10137.8|10132.8|10137.8|10132.8|10136.8|10131.8|5
1725050700000|2024-08-30 20:45:00|10137.6|10132.6|10138.3|10133.3|10138.3|10133.3|10137.5|10132.5|3
1725051000000|2024-08-30 20:50:00|10138|10133|10138.8|10133.8|10139.1|10134.1|10137.8|10132.8|5
1725051300000|2024-08-30 20:55:00|10139|10134|10138.1|10129.1|10140|10135|10138.1|10129.1|10
1725228000000|2024-09-01 22:00:00|10139.6|10134.6|10141.4|10136.4|10141.4|10136.4|10138.9|10133.9|82
1725228300000|2024-09-01 22:05:00|10141.2|10136.2|10139.9|10134.9|10141.2|10136.2|10139.9|10134.9|12
1725228600000|2024-09-01 22:10:00|10139.7|10134.7|10139.2|10134.2|10139.7|10134.7|10139.2|10134.2|1
1725228900000|2024-09-01 22:15:00|10138.9|10133.9|10138.2|10133.2|10138.9|10133.9|10137.9|10132.9|4
1725229200000|2024-09-01 22:20:00|10138.4|10133.4|10138.9|10133.9|10139.4|10134.4|10138.4|10133.4|4
1725229500000|2024-09-01 22:25:00|10139.2|10134.2|10139.4|10134.4|10139.4|10134.4|10138.7|10133.7|1
1725229800000|2024-09-01 22:30:00|10139.2|10134.2|10139.5|10134.5|10139.7|10134.7|10138.9|10133.9|12
1725230100000|2024-09-01 22:35:00|10139.7|10134.7|10139.2|10134.2|10139.7|10134.7|10138.9|10133.9|1
1725230400000|2024-09-01 22:40:00|10138.9|10133.9|10138.7|10133.7|10139.2|10134.2|10138.2|10133.2|4
1725230700000|2024-09-01 22:45:00|10138.9|10133.9|10138.4|10133.4|10138.9|10133.9|10138.4|10133.4|11
1725231000000|2024-09-01 22:50:00|10138.5|10133.5|10138.9|10133.9|10138.9|10133.9|10138.4|10133.4|1
1725231300000|2024-09-01 22:55:00|10139.2|10134.2|10141.4|10136.4|10141.4|10136.4|10139.2|10134.2|13
1725231600000|2024-09-01 23:00:00|10141.6|10136.6|10141.9|10136.9|10141.9|10136.9|10141.6|10136.6|3
1725231900000|2024-09-01 23:05:00|10142.2|10137.2|10143.1|10138.1|10143.1|10138.1|10141.6|10136.6|2
1725232200000|2024-09-01 23:10:00|10143|10138|10141.4|10136.4|10143.1|10138.1|10141.4|10136.4|2
1725232500000|2024-09-01 23:15:00|10141.6|10136.6|10141.7|10136.7|10142.2|10137.2|10141.6|10136.6|5
1725232800000|2024-09-01 23:20:00|10141.9|10136.9|10141.4|10136.4|10142.1|10137.1|10141.1|10136.1|1
1725233100000|2024-09-01 23:25:00|10141.5|10136.5|10141.9|10136.9|10142|10137|10141.1|10136.1|11
1725233400000|2024-09-01 23:30:00|10141.8|10136.8|10141.9|10136.9|10142.2|10137.2|10141.4|10136.4|2
1725233700000|2024-09-01 23:35:00|10141.8|10136.8|10141|10136|10141.8|10136.8|10141|10136|6
1725234000000|2024-09-01 23:40:00|10141.1|10136.1|10142.2|10137.2|10142.2|10137.2|10140|10135|4
1725234300000|2024-09-01 23:45:00|10142|10137|10142.2|10137.2|10142.2|10137.2|10141.4|10136.4|7
1725234600000|2024-09-01 23:50:00|10142.1|10137.1|10142|10137|10142.2|10137.2|10141.4|10136.4|10
1725234900000|2024-09-01 23:55:00|10141.7|10136.7|10142.2|10137.2|10142.6|10137.6|10141.6|10136.6|11
1725235200000|2024-09-02 00:00:00|10142.4|10137.4|10143.7|10138.7|10144|10139|10141.9|10136.9|34
1725235500000|2024-09-02 00:05:00|10143.5|10138.5|10144.9|10139.9|10145.5|10140.5|10143.4|10138.4|47
1725235800000|2024-09-02 00:10:00|10144.7|10139.7|10141.7|10136.7|10144.7|10139.7|10141.6|10136.6|37
1725236100000|2024-09-02 00:15:00|10141.4|10136.4|10140.2|10135.2|10141.4|10136.4|10139.9|10134.9|19
1725236400000|2024-09-02 00:20:00|10140.1|10135.1|10137.7|10132.7|10140.1|10135.1|10137.6|10132.6|6
1725236700000|2024-09-02 00:25:00|10137.6|10132.6|10136.2|10131.2|10138.6|10133.6|10136.2|10131.2|6
1725237000000|2024-09-02 00:30:00|10136.4|10131.4|10134.9|10129.9|10136.7|10131.7|10134.9|10129.9|12
1725237300000|2024-09-02 00:35:00|10135.2|10130.2|10135.2|10130.2|10135.7|10130.7|10134.4|10129.4|4
1725237600000|2024-09-02 00:40:00|10135.4|10130.4|10134.4|10129.4|10135.4|10130.4|10133.7|10128.7|8
1725237900000|2024-09-02 00:45:00|10134.7|10129.7|10135.2|10130.2|10135.2|10130.2|10134.1|10129.1|14
1725238200000|2024-09-02 00:50:00|10135.1|10130.1|10133.7|10128.7|10135.7|10130.7|10133.4|10128.4|28
1725238500000|2024-09-02 00:55:00|10133.4|10128.4|10134.7|10129.7|10134.9|10129.9|10132.4|10127.4|28
1725238800000|2024-09-02 01:00:00|10134.4|10129.4|10134.4|10129.4|10135.2|10130.2|10133.2|10128.2|17
1725239100000|2024-09-02 01:05:00|10134.2|10129.2|10133.2|10128.2|10134.7|10129.7|10132.7|10127.7|10
1725239400000|2024-09-02 01:10:00|10133.4|10128.4|10136|10131|10136.2|10131.2|10133.2|10128.2|78
1725239700000|2024-09-02 01:15:00|10136.2|10131.2|10134.2|10129.2|10136.3|10131.3|10134.2|10129.2|7
1725240000000|2024-09-02 01:20:00|10133.9|10128.9|10133.4|10128.4|10133.9|10128.9|10132.7|10127.7|33
1725240300000|2024-09-02 01:25:00|10133.5|10128.5|10133.6|10128.6|10133.7|10128.7|10132.7|10127.7|8
1725240600000|2024-09-02 01:30:00|10133.2|10128.2|10133.4|10128.4|10133.5|10128.5|10132.4|10127.4|9
1725240900000|2024-09-02 01:35:00|10133.2|10128.2|10134.7|10129.7|10135|10130|10133.2|10128.2|28
1725241200000|2024-09-02 01:40:00|10135|10130|10134.9|10129.9|10135.5|10130.5|10134.4|10129.4|11
1725241500000|2024-09-02 01:45:00|10134.7|10129.7|10134.9|10129.9|10135.4|10130.4|10133.9|10128.9|11
1725241800000|2024-09-02 01:50:00|10135|10130|10136.2|10131.2|10136.5|10131.5|10134.9|10129.9|7
1725242100000|2024-09-02 01:55:00|10136.4|10131.4|10137.1|10132.1|10137.4|10132.4|10136.4|10131.4|16
1725242400000|2024-09-02 02:00:00|10136.9|10131.9|10137.2|10132.2|10137.6|10132.6|10136.2|10131.2|40
1725242700000|2024-09-02 02:05:00|10137.4|10132.4|10138.4|10133.4|10139.7|10134.7|10137.4|10132.4|10
1725243000000|2024-09-02 02:10:00|10138.5|10133.5|10139.4|10134.4|10139.5|10134.5|10138.1|10133.1|3
1725243300000|2024-09-02 02:15:00|10139.2|10134.2|10139|10134|10140|10135|10138.4|10133.4|6
1725243600000|2024-09-02 02:20:00|10138.9|10133.9|10140.5|10135.5|10140.5|10135.5|10138.9|10133.9|9
1725243900000|2024-09-02 02:25:00|10140.2|10135.2|10140.9|10135.9|10141.4|10136.4|10139.9|10134.9|11
1725244200000|2024-09-02 02:30:00|10141|10136|10139.6|10134.6|10141.4|10136.4|10139.6|10134.6|10
1725244500000|2024-09-02 02:35:00|10139.4|10134.4|10137.4|10132.4|10139.4|10134.4|10137.4|10132.4|15
1725244800000|2024-09-02 02:40:00|10137.2|10132.2|10135.9|10130.9|10137.2|10132.2|10135.4|10130.4|8
1725245100000|2024-09-02 02:45:00|10135.6|10130.6|10134.9|10129.9|10135.6|10130.6|10134.4|10129.4|7
1725245400000|2024-09-02 02:50:00|10134.7|10129.7|10133.4|10128.4|10134.7|10129.7|10132.7|10127.7|8
1725245700000|2024-09-02 02:55:00|10133.2|10128.2|10134.4|10129.4|10134.9|10129.9|10132.9|10127.9|15
1725246000000|2024-09-02 03:00:00|10134.5|10129.5|10134.5|10129.5|10135|10130|10133.9|10128.9|4
1725246300000|2024-09-02 03:05:00|10134.9|10129.9|10134.5|10129.5|10135.5|10130.5|10134.2|10129.2|4
1725246600000|2024-09-02 03:10:00|10134.8|10129.8|10134|10129|10135|10130|10133.4|10128.4|6
1725246900000|2024-09-02 03:15:00|10133.9|10128.9|10132.2|10127.2|10134.4|10129.4|10131.9|10126.9|17
1725247200000|2024-09-02 03:20:00|10131.9|10126.9|10131.4|10126.4|10131.9|10126.9|10130.9|10125.9|25
1725247500000|2024-09-02 03:25:00|10131.7|10126.7|10130.9|10125.9|10131.7|10126.7|10130.9|10125.9|5
1725247800000|2024-09-02 03:30:00|10130.7|10125.7|10130.5|10125.5|10131.4|10126.4|10130.4|10125.4|4
1725248100000|2024-09-02 03:35:00|10130.7|10125.7|10131|10126|10131|10126|10130.4|10125.4|33
1725248400000|2024-09-02 03:40:00|10131.2|10126.2|10131.4|10126.4|10132|10127|10130.5|10125.5|16
1725248700000|2024-09-02 03:45:00|10131.5|10126.5|10133.9|10128.9|10133.9|10128.9|10131.4|10126.4|18
1725249000000|2024-09-02 03:50:00|10134|10129|10135.5|10130.5|10135.5|10130.5|10134|10129|13
1725249300000|2024-09-02 03:55:00|10135.7|10130.7|10135.4|10130.4|10136|10131|10134.9|10129.9|15
1725249600000|2024-09-02 04:00:00|10135.5|10130.5|10137.4|10132.4|10137.5|10132.5|10135.5|10130.5|11
1725249900000|2024-09-02 04:05:00|10137.7|10132.7|10138.4|10133.4|10138.4|10133.4|10136.9|10131.9|5
1725250200000|2024-09-02 04:10:00|10138.5|10133.5|10136.4|10131.4|10138.9|10133.9|10135.9|10130.9|9
1725250500000|2024-09-02 04:15:00|10136.5|10131.5|10137.4|10132.4|10137.5|10132.5|10136.5|10131.5|16
1725250800000|2024-09-02 04:20:00|10137.5|10132.5|10136.4|10131.4|10137.7|10132.7|10135.9|10130.9|22
1725251100000|2024-09-02 04:25:00|10136|10131|10136|10131|10136.4|10131.4|10135.4|10130.4|13
1725251400000|2024-09-02 04:30:00|10135.9|10130.9|10136.5|10131.5|10136.5|10131.5|10135.5|10130.5|3
1725251700000|2024-09-02 04:35:00|10136.4|10131.4|10136.7|10131.7|10137.4|10132.4|10136.4|10131.4|9
1725252000000|2024-09-02 04:40:00|10136.4|10131.4|10136.9|10131.9|10136.9|10131.9|10136.4|10131.4|3
1725252300000|2024-09-02 04:45:00|10136.4|10131.4|10136.9|10131.9|10137.9|10132.9|10136.4|10131.4|3
1725252600000|2024-09-02 04:50:00|10137.2|10132.2|10137.9|10132.9|10137.9|10132.9|10136.9|10131.9|6
1725252900000|2024-09-02 04:55:00|10137.7|10132.7|10136.4|10131.4|10137.9|10132.9|10136.4|10131.4|10
1725253200000|2024-09-02 05:00:00|10136.9|10131.9|10138.2|10133.2|10138.2|10133.2|10136.9|10131.9|6
1725253500000|2024-09-02 05:05:00|10138.4|10133.4|10138.9|10133.9|10139.4|10134.4|10138.4|10133.4|2
1725253800000|2024-09-02 05:10:00|10138.4|10133.4|10137.9|10132.9|10138.9|10133.9|10137.9|10132.9|4
1725254100000|2024-09-02 05:15:00|10138.2|10133.2|10138.7|10133.7|10138.9|10133.9|10138.2|10133.2|5
1725254400000|2024-09-02 05:20:00|10138.9|10133.9|10137.9|10132.9|10139.4|10134.4|10137.9|10132.9|11
1725254700000|2024-09-02 05:25:00|10137.8|10132.8|10135.4|10130.4|10137.8|10132.8|10135.4|10130.4|11
1725255000000|2024-09-02 05:30:00|10135.9|10130.9|10135.4|10130.4|10135.9|10130.9|10135.4|10130.4|23
1725255300000|2024-09-02 05:35:00|10135.6|10130.6|10134.6|10129.6|10135.9|10130.9|10134.6|10129.6|7
1725255600000|2024-09-02 05:40:00|10133.9|10128.9|10134.4|10129.4|10134.9|10129.9|10133.9|10128.9|20
1725255900000|2024-09-02 05:45:00|10134.6|10129.6|10133.9|10128.9|10135.4|10130.4|10133.6|10128.6|25
1725256200000|2024-09-02 05:50:00|10134.1|10129.1|10133.9|10128.9|10134.4|10129.4|10133.4|10128.4|30
1725256500000|2024-09-02 05:55:00|10133.4|10128.4|10133.4|10128.4|10134.6|10129.6|10132.9|10127.9|30
1725256800000|2024-09-02 06:00:00|10133.1|10128.1|10132.4|10127.4|10133.4|10128.4|10131.9|10126.9|13
1725257100000|2024-09-02 06:05:00|10132.7|10127.7|10132.9|10127.9|10133.1|10128.1|10131.4|10126.4|21
1725257400000|2024-09-02 06:10:00|10133|10128|10133.4|10128.4|10133.6|10128.6|10132.1|10127.1|4
1725257700000|2024-09-02 06:15:00|10133.6|10128.6|10133.6|10128.6|10134.1|10129.1|10133.1|10128.1|1
1725258000000|2024-09-02 06:20:00|10133.4|10128.4|10133.1|10128.1|10134.1|10129.1|10133.1|10128.1|6
1725258300000|2024-09-02 06:25:00|10133.6|10128.6|10132.6|10127.6|10133.6|10128.6|10131.6|10126.6|9
1725258600000|2024-09-02 06:30:00|10132.3|10127.3|10129.8|10124.8|10132.8|10127.8|10129.8|10124.8|5
1725258900000|2024-09-02 06:35:00|10129.9|10124.9|10127.6|10122.6|10129.9|10124.9|10127.4|10122.4|34
1725259200000|2024-09-02 06:40:00|10127.7|10122.7|10127.1|10122.1|10128.4|10123.4|10126.3|10121.3|25
1725259500000|2024-09-02 06:45:00|10126.9|10121.9|10123.9|10118.9|10127|10122|10123.9|10118.9|39
1725259800000|2024-09-02 06:50:00|10124|10119|10124.8|10119.8|10126.2|10121.2|10122.8|10117.8|17
1725260100000|2024-09-02 06:55:00|10124.6|10119.6|10126.6|10121.6|10127.1|10122.1|10124.6|10119.6|19
1725260400000|2024-09-02 07:00:00|10126.9|10121.9|10128|10123|10129.3|10124.3|10126.6|10121.6|32
1725260700000|2024-09-02 07:05:00|10127.6|10122.6|10127.5|10122.5|10128.3|10123.3|10126.6|10121.6|20
1725261000000|2024-09-02 07:10:00|10127.1|10122.1|10130.1|10125.1|10130.1|10125.1|10127|10122|26
1725261300000|2024-09-02 07:15:00|10130.3|10125.3|10129.6|10124.6|10131.6|10126.6|10129|10124|23
1725261600000|2024-09-02 07:20:00|10129.5|10124.5|10131.8|10126.8|10132.1|10127.1|10129.5|10124.5|40
1725261900000|2024-09-02 07:25:00|10131.6|10126.6|10134.3|10129.3|10134.3|10129.3|10131.1|10126.1|38
1725262200000|2024-09-02 07:30:00|10134|10129|10132|10127|10134|10129|10131.8|10126.8|34
1725262500000|2024-09-02 07:35:00|10131.8|10126.8|10133|10128|10133.5|10128.5|10131.8|10126.8|6
1725262800000|2024-09-02 07:40:00|10132.8|10127.8|10131.3|10126.3|10134|10129|10131.1|10126.1|14
1725263100000|2024-09-02 07:45:00|10131.5|10126.5|10130.7|10125.7|10132.8|10127.8|10130.3|10125.3|25
1725263400000|2024-09-02 07:50:00|10130.8|10125.8|10129.5|10124.5|10131.1|10126.1|10128.8|10123.8|19
1725263700000|2024-09-02 07:55:00|10129.6|10124.6|10130|10125|10131|10126|10128.3|10123.3|21
1725264000000|2024-09-02 08:00:00|10129.8|10124.8|10125.5|10120.5|10130|10125|10124.5|10119.5|39
1725264300000|2024-09-02 08:05:00|10125.6|10120.6|10126.8|10121.8|10127.1|10122.1|10125|10120|15
1725264600000|2024-09-02 08:10:00|10127|10122|10123.5|10118.5|10127.1|10122.1|10122.6|10117.6|18
1725264900000|2024-09-02 08:15:00|10123.3|10118.3|10125|10120|10126.1|10121.1|10123.1|10118.1|38
1725265200000|2024-09-02 08:20:00|10124.6|10119.6|10128.6|10123.6|10128.6|10123.6|10124.5|10119.5|30
1725265500000|2024-09-02 08:25:00|10128.5|10123.5|10128.8|10123.8|10129.5|10124.5|10127|10122|5
1725265800000|2024-09-02 08:30:00|10128.5|10123.5|10127.5|10122.5|10129|10124|10127|10122|11
1725266100000|2024-09-02 08:35:00|10127.6|10122.6|10128.5|10123.5|10130|10125|10127.5|10122.5|11
1725266400000|2024-09-02 08:40:00|10128|10123|10128|10123|10128.5|10123.5|10126.5|10121.5|12
1725266700000|2024-09-02 08:45:00|10127.6|10122.6|10131.6|10126.6|10132|10127|10127.5|10122.5|13
1725267000000|2024-09-02 08:50:00|10131.5|10126.5|10133.5|10128.5|10134|10129|10131|10126|18
1725267300000|2024-09-02 08:55:00|10133.8|10128.8|10131.5|10126.5|10134|10129|10131|10126|25
1725267600000|2024-09-02 09:00:00|10131.2|10126.2|10132.6|10127.6|10133|10128|10131.2|10126.2|24
1725267900000|2024-09-02 09:05:00|10133|10128|10132|10127|10134.2|10129.2|10131.5|10126.5|8
1725268200000|2024-09-02 09:10:00|10132.2|10127.2|10133|10128|10133.5|10128.5|10132|10127|37
1725268500000|2024-09-02 09:15:00|10133.5|10128.5|10132|10127|10134|10129|10132|10127|10
1725268800000|2024-09-02 09:20:00|10132.2|10127.2|10130.9|10125.9|10132.2|10127.2|10129.9|10124.9|12
1725269100000|2024-09-02 09:25:00|10131|10126|10129.9|10124.9|10131.2|10126.2|10129.4|10124.4|9
1725269400000|2024-09-02 09:30:00|10130|10125|10128.9|10123.9|10132.3|10127.3|10128.9|10123.9|17
1725269700000|2024-09-02 09:35:00|10128.5|10123.5|10128|10123|10129.3|10124.3|10127|10122|8
1725270000000|2024-09-02 09:40:00|10128.3|10123.3|10128.8|10123.8|10130|10125|10127.8|10122.8|6
1725270300000|2024-09-02 09:45:00|10129|10124|10131.1|10126.1|10131.1|10126.1|10128.8|10123.8|25
1725270600000|2024-09-02 09:50:00|10131.3|10126.3|10131.5|10126.5|10131.8|10126.8|10130.5|10125.5|8
1725270900000|2024-09-02 09:55:00|10131.3|10126.3|10130.4|10125.4|10131.5|10126.5|10129.5|10124.5|13
1725271200000|2024-09-02 10:00:00|10130.2|10125.2|10130.2|10125.2|10131.5|10126.5|10129.4|10124.4|18
1725271500000|2024-09-02 10:05:00|10130|10125|10129.9|10124.9|10130.5|10125.5|10129.5|10124.5|2
1725271800000|2024-09-02 10:10:00|10130|10125|10130|10125|10130.5|10125.5|10129.2|10124.2|0
1725272100000|2024-09-02 10:15:00|10130.1|10125.1|10130.5|10125.5|10130.5|10125.5|10129.4|10124.4|7
1725272400000|2024-09-02 10:20:00|10130.8|10125.8|10131.2|10126.2|10131.7|10126.7|10130.8|10125.8|4
1725272700000|2024-09-02 10:25:00|10131|10126|10135.2|10130.2|10135.2|10130.2|10131|10126|28
1725273000000|2024-09-02 10:30:00|10135.4|10130.4|10131.5|10126.5|10135.5|10130.5|10131.4|10126.4|33
1725273300000|2024-09-02 10:35:00|10131.8|10126.8|10132.3|10127.3|10132.5|10127.5|10131.5|10126.5|5
1725273600000|2024-09-02 10:40:00|10132.5|10127.5|10134.8|10129.8|10135.4|10130.4|10132.5|10127.5|20
1725273900000|2024-09-02 10:45:00|10135|10130|10135.9|10130.9|10136.7|10131.7|10134.9|10129.9|19
1725274200000|2024-09-02 10:50:00|10135.7|10130.7|10134.9|10129.9|10135.7|10130.7|10134.9|10129.9|20
1725274500000|2024-09-02 10:55:00|10135|10130|10133.5|10128.5|10135|10130|10133|10128|11
1725274800000|2024-09-02 11:00:00|10133.3|10128.3|10132.5|10127.5|10134|10129|10131.7|10126.7|9
1725275100000|2024-09-02 11:05:00|10132.4|10127.4|10134|10129|10134.5|10129.5|10132.2|10127.2|8
1725275400000|2024-09-02 11:10:00|10133.9|10128.9|10134.9|10129.9|10135.5|10130.5|10133.7|10128.7|6
1725275700000|2024-09-02 11:15:00|10134.7|10129.7|10132.9|10127.9|10135|10130|10132.9|10127.9|17
1725276000000|2024-09-02 11:20:00|10132.5|10127.5|10132.7|10127.7|10133|10128|10131.9|10126.9|9
1725276300000|2024-09-02 11:25:00|10132.5|10127.5|10134.5|10129.5|10134.6|10129.6|10132.5|10127.5|7
1725276600000|2024-09-02 11:30:00|10134.6|10129.6|10138|10133|10138.1|10133.1|10134.5|10129.5|26
1725276900000|2024-09-02 11:35:00|10138.1|10133.1|10138.4|10133.4|10139.3|10134.3|10137.5|10132.5|8
1725277200000|2024-09-02 11:40:00|10138.2|10133.2|10137.4|10132.4|10139|10134|10137.4|10132.4|3
1725277500000|2024-09-02 11:45:00|10137|10132|10137.5|10132.5|10137.5|10132.5|10136.5|10131.5|6
1725277800000|2024-09-02 11:50:00|10137.4|10132.4|10137.5|10132.5|10138.5|10133.5|10137.2|10132.2|7
1725278100000|2024-09-02 11:55:00|10137.4|10132.4|10140|10135|10140|10135|10137.2|10132.2|36
1725278400000|2024-09-02 12:00:00|10140.4|10135.4|10136.8|10131.8|10140.4|10135.4|10136.5|10131.5|12
1725278700000|2024-09-02 12:05:00|10137|10132|10138.3|10133.3|10138.3|10133.3|10136.9|10131.9|7
1725279000000|2024-09-02 12:10:00|10138.5|10133.5|10140.5|10135.5|10140.5|10135.5|10138.5|10133.5|24
1725279300000|2024-09-02 12:15:00|10140.4|10135.4|10138.9|10133.9|10140.5|10135.5|10137.9|10132.9|15
1725279600000|2024-09-02 12:20:00|10139|10134|10137.5|10132.5|10139|10134|10137|10132|49
1725279900000|2024-09-02 12:25:00|10138|10133|10137.5|10132.5|10139|10134|10137.5|10132.5|9
1725280200000|2024-09-02 12:30:00|10137.8|10132.8|10137.5|10132.5|10138.5|10133.5|10137.5|10132.5|6
1725280500000|2024-09-02 12:35:00|10138|10133|10136|10131|10138.3|10133.3|10135.5|10130.5|11
1725280800000|2024-09-02 12:40:00|10135.8|10130.8|10134.5|10129.5|10135.8|10130.8|10133|10128|8
1725281100000|2024-09-02 12:45:00|10134.3|10129.3|10132|10127|10134.5|10129.5|10131.5|10126.5|22
1725281400000|2024-09-02 12:50:00|10131.7|10126.7|10132.7|10127.7|10133|10128|10130.9|10125.9|65
1725281700000|2024-09-02 12:55:00|10133|10128|10133.2|10128.2|10134.2|10129.2|10132.5|10127.5|19
1725282000000|2024-09-02 13:00:00|10132.9|10127.9|10132|10127|10132.9|10127.9|10130.4|10125.4|26
1725282300000|2024-09-02 13:05:00|10132.4|10127.4|10133.7|10128.7|10133.7|10128.7|10131.4|10126.4|26
1725282600000|2024-09-02 13:10:00|10134|10129|10135.4|10130.4|10135.5|10130.5|10133.4|10128.4|28
1725282900000|2024-09-02 13:15:00|10134.9|10129.9|10133|10128|10134.9|10129.9|10132.9|10127.9|11
1725283200000|2024-09-02 13:20:00|10132.9|10127.9|10132.5|10127.5|10133|10128|10131.4|10126.4|19
1725283500000|2024-09-02 13:25:00|10132.4|10127.4|10134.9|10129.9|10135.9|10130.9|10132.2|10127.2|44
1725283800000|2024-09-02 13:30:00|10134.7|10129.7|10134.9|10129.9|10135|10130|10133.4|10128.4|7
1725284100000|2024-09-02 13:35:00|10134.7|10129.7|10132.5|10127.5|10134.7|10129.7|10132.4|10127.4|14
1725284400000|2024-09-02 13:40:00|10132.4|10127.4|10132.4|10127.4|10132.5|10127.5|10132|10127|11
1725284700000|2024-09-02 13:45:00|10132.5|10127.5|10132.9|10127.9|10133.9|10128.9|10131.9|10126.9|11
1725285000000|2024-09-02 13:50:00|10133.2|10128.2|10131.2|10126.2|10134.2|10129.2|10131.2|10126.2|39
1725285300000|2024-09-02 13:55:00|10131.4|10126.4|10134.4|10129.4|10134.5|10129.5|10131.4|10126.4|14
1725285600000|2024-09-02 14:00:00|10134.2|10129.2|10133.7|10128.7|10134.4|10129.4|10132.9|10127.9|36
1725285900000|2024-09-02 14:05:00|10133.4|10128.4|10133.7|10128.7|10135.4|10130.4|10132.9|10127.9|50
1725286200000|2024-09-02 14:10:00|10133.4|10128.4|10137.2|10132.2|10137.2|10132.2|10132.9|10127.9|24
1725286500000|2024-09-02 14:15:00|10137|10132|10136.4|10131.4|10137|10132|10135.4|10130.4|12
1725286800000|2024-09-02 14:20:00|10136.2|10131.2|10137.5|10132.5|10138|10133|10136.2|10131.2|23
1725287100000|2024-09-02 14:25:00|10137.7|10132.7|10137.4|10132.4|10137.7|10132.7|10136.7|10131.7|8
1725287400000|2024-09-02 14:30:00|10137.5|10132.5|10138.9|10133.9|10139.7|10134.7|10137.4|10132.4|10
1725287700000|2024-09-02 14:35:00|10138.7|10133.7|10136.9|10131.9|10138.7|10133.7|10136.9|10131.9|12
1725288000000|2024-09-02 14:40:00|10136.4|10131.4|10132.9|10127.9|10136.4|10131.4|10132.9|10127.9|6
1725288300000|2024-09-02 14:45:00|10132.4|10127.4|10134.5|10129.5|10134.5|10129.5|10131.7|10126.7|15
1725288600000|2024-09-02 14:50:00|10134.7|10129.7|10131.7|10126.7|10134.9|10129.9|10131.4|10126.4|41
1725288900000|2024-09-02 14:55:00|10132|10127|10131.7|10126.7|10133.1|10128.1|10130.4|10125.4|20
1725289200000|2024-09-02 15:00:00|10131.5|10126.5|10132.1|10127.1|10132.2|10127.2|10130.7|10125.7|7
1725289500000|2024-09-02 15:05:00|10131.9|10126.9|10130.9|10125.9|10132.4|10127.4|10130.9|10125.9|9
1725289800000|2024-09-02 15:10:00|10131.2|10126.2|10133.4|10128.4|10133.4|10128.4|10130.9|10125.9|3
1725290100000|2024-09-02 15:15:00|10133.7|10128.7|10136.2|10131.2|10136.2|10131.2|10133.7|10128.7|14
1725290400000|2024-09-02 15:20:00|10136.4|10131.4|10136.4|10131.4|10136.9|10131.9|10135.7|10130.7|2
1725290700000|2024-09-02 15:25:00|10136.2|10131.2|10134|10129|10136.2|10131.2|10133.9|10128.9|7
1725291000000|2024-09-02 15:30:00|10134.4|10129.4|10133.9|10128.9|10134.4|10129.4|10133.5|10128.5|5
1725291300000|2024-09-02 15:35:00|10133.7|10128.7|10132.5|10127.5|10134|10129|10132.5|10127.5|5
1725291600000|2024-09-02 15:40:00|10132.7|10127.7|10133.4|10128.4|10133.4|10128.4|10132.4|10127.4|4
1725291900000|2024-09-02 15:45:00|10133.2|10128.2|10132.9|10127.9|10133.2|10128.2|10132.6|10127.6|4
1725292200000|2024-09-02 15:50:00|10132.8|10127.8|10132.4|10127.4|10132.8|10127.8|10132.1|10127.1|9
1725292500000|2024-09-02 15:55:00|10132.2|10127.2|10133.2|10128.2|10133.2|10128.2|10132.2|10127.2|11
1725292800000|2024-09-02 16:00:00|10133.4|10128.4|10133.5|10128.5|10134|10129|10132.9|10127.9|3
1725293100000|2024-09-02 16:05:00|10133.9|10128.9|10134.9|10129.9|10134.9|10129.9|10133.9|10128.9|3
1725293400000|2024-09-02 16:10:00|10134.8|10129.8|10135.2|10130.2|10135.2|10130.2|10134.3|10129.3|40
1725293700000|2024-09-02 16:15:00|10134.9|10129.9|10136.2|10131.2|10136.4|10131.4|10134.9|10129.9|3
1725294000000|2024-09-02 16:20:00|10136.4|10131.4|10135.7|10130.7|10136.4|10131.4|10135.6|10130.6|2
1725294300000|2024-09-02 16:25:00|10135.9|10130.9|10136.4|10131.4|10136.4|10131.4|10135.7|10130.7|2
1725294600000|2024-09-02 16:30:00|10136.2|10131.2|10135.9|10130.9|10136.9|10131.9|10135.4|10130.4|23
1725294900000|2024-09-02 16:35:00|10136|10131|10135.4|10130.4|10136.4|10131.4|10135.4|10130.4|1
1725295200000|2024-09-02 16:40:00|10135.5|10130.5|10134.9|10129.9|10135.9|10130.9|10134.9|10129.9|2
1725295500000|2024-09-02 16:45:00|10135|10130|10135.6|10130.6|10135.9|10130.9|10134.9|10129.9|4
1725295800000|2024-09-02 16:50:00|10135.7|10130.7|10135.4|10130.4|10135.7|10130.7|10135.1|10130.1|33
1725296100000|2024-09-02 16:55:00|10135.3|10130.3|10133.4|10128.4|10135.3|10130.3|10133.4|10128.4|12
1725296400000|2024-09-02 17:00:00|10133.5|10128.5|10132.4|10127.4|10133.5|10128.5|10132.4|10127.4|2
1725296700000|2024-09-02 17:05:00|10132|10127|10132|10127|10132|10127|10132|10127|1
1725297000000|2024-09-02 17:10:00|10132.2|10127.2|10132.1|10127.1|10132.2|10127.2|10132.1|10127.1|1
1725297300000|2024-09-02 17:15:00|10132.4|10127.4|10132|10127|10132.4|10127.4|10131.9|10126.9|3
1725297600000|2024-09-02 17:20:00|10131.9|10126.9|10132.4|10127.4|10132.4|10127.4|10131.9|10126.9|11
1725297900000|2024-09-02 17:25:00|10132.3|10127.3|10132.3|10127.3|10132.4|10127.4|10132.3|10127.3|2
1725298200000|2024-09-02 17:30:00|10132.1|10127.1|10131.9|10126.9|10132.1|10127.1|10131.8|10126.8|2
1725298500000|2024-09-02 17:35:00|10132.1|10127.1|10132.1|10127.1|10132.1|10127.1|10132.1|10127.1|1
1725299400000|2024-09-02 17:50:00|10132.2|10127.2|10132.4|10127.4|10132.4|10127.4|10132.1|10127.1|2
1725299700000|2024-09-02 17:55:00|10132.3|10127.3|10132.3|10127.3|10132.3|10127.3|10132.3|10127.3|3
1725300000000|2024-09-02 18:00:00|10132.4|10127.4|10131.9|10126.9|10132.4|10127.4|10131.9|10126.9|10
1725300300000|2024-09-02 18:05:00|10131.8|10126.8|10131.1|10126.1|10131.8|10126.8|10131.1|10126.1|2
1725300600000|2024-09-02 18:10:00|10131.2|10126.2|10131.3|10126.3|10131.4|10126.4|10131.1|10126.1|5
1725300900000|2024-09-02 18:15:00|10131.1|10126.1|10131.4|10126.4|10131.4|10126.4|10130.9|10125.9|6
1725301200000|2024-09-02 18:20:00|10131.3|10126.3|10130.9|10125.9|10131.4|10126.4|10130.9|10125.9|2
1725301500000|2024-09-02 18:25:00|||||||||1
1725301800000|2024-09-02 18:30:00|10130.6|10125.6|10130.4|10125.4|10130.6|10125.6|10130.4|10125.4|87
1725302100000|2024-09-02 18:35:00|10130.6|10125.6|10130.6|10125.6|10130.6|10125.6|10130.6|10125.6|2
1725302400000|2024-09-02 18:40:00|10130.4|10125.4|10130.4|10125.4|10130.4|10125.4|10130.4|10125.4|2
1725302700000|2024-09-02 18:45:00|||||||||1
1725303000000|2024-09-02 18:50:00|||||||||24
1725303300000|2024-09-02 18:55:00|10130.5|10125.5|10130.4|10125.4|10130.7|10125.7|10130.4|10125.4|24
1725303600000|2024-09-02 19:00:00|10130.7|10125.7|10130.3|10125.3|10130.7|10125.7|10130.3|10125.3|1
1725303900000|2024-09-02 19:05:00|10130.1|10125.1|10129.9|10124.9|10130.4|10125.4|10129.9|10124.9|1
1725304200000|2024-09-02 19:10:00|||||||||2
1725304500000|2024-09-02 19:15:00|10130.1|10125.1|10129.9|10124.9|10130.1|10125.1|10129.9|10124.9|0
1725304800000|2024-09-02 19:20:00|10130.1|10125.1|10129.9|10124.9|10130.1|10125.1|10129.9|10124.9|1
1725305400000|2024-09-02 19:30:00|10130.1|10125.1|10129.9|10124.9|10130.1|10125.1|10129.9|10124.9|2
1725305700000|2024-09-02 19:35:00|10129.8|10124.8|10129.6|10124.6|10129.8|10124.8|10129.6|10124.6|0
1725306000000|2024-09-02 19:40:00|10129.8|10124.8|10129.8|10124.8|10129.8|10124.8|10129.8|10124.8|1
1725306300000|2024-09-02 19:45:00|10129.6|10124.6|10129.3|10124.3|10129.6|10124.6|10129.3|10124.3|0
1725306600000|2024-09-02 19:50:00|10129.4|10124.4|10129.8|10124.8|10129.8|10124.8|10129.4|10124.4|2
1725306900000|2024-09-02 19:55:00|10129.9|10124.9|10129.8|10124.8|10129.9|10124.9|10129.3|10124.3|2
1725307200000|2024-09-02 20:00:00|10129.9|10124.9|10130.4|10125.4|10130.9|10125.9|10129.9|10124.9|29
1725307500000|2024-09-02 20:05:00|10130.3|10125.3|10130.3|10125.3|10130.3|10125.3|10130.1|10125.1|1
1725307800000|2024-09-02 20:10:00|10130.1|10125.1|10130.1|10125.1|10130.4|10125.4|10130.1|10125.1|0
1725308100000|2024-09-02 20:15:00|10129.9|10124.9|10129.9|10124.9|10129.9|10124.9|10129.4|10124.4|1
1725308400000|2024-09-02 20:20:00|10129.8|10124.8|10130.1|10125.1|10130.3|10125.3|10129.8|10124.8|0
1725308700000|2024-09-02 20:25:00|10130.3|10125.3|10130.7|10125.7|10130.7|10125.7|10130.3|10125.3|0
1725309000000|2024-09-02 20:30:00|10130.9|10125.9|10130.8|10125.8|10130.9|10125.9|10130.8|10125.8|0
1725309300000|2024-09-02 20:35:00|10130.6|10125.6|10129.9|10124.9|10130.6|10125.6|10129.8|10124.8|0
1725309600000|2024-09-02 20:40:00|10129.8|10124.8|10130.4|10125.4|10130.4|10125.4|10129.8|10124.8|0
1725309900000|2024-09-02 20:45:00|10130.3|10125.3|10130.4|10125.4|10130.4|10125.4|10130.3|10125.3|0
1725310200000|2024-09-02 20:50:00|10130.6|10125.6|10130.6|10125.6|10130.6|10125.6|10130.6|10125.6|0
1725310500000|2024-09-02 20:55:00|10130.3|10125.3|10132|10123|10132|10125.7|10129.8|10123|1
1725321600000|2024-09-03 00:00:00|10133|10128|10133.8|10128.8|10134.9|10129.9|10132.8|10127.8|7
1725321900000|2024-09-03 00:05:00|10133.4|10128.4|10133.3|10128.3|10134.4|10129.4|10133.3|10128.3|8
1725322200000|2024-09-03 00:10:00|10133.1|10128.1|10131|10126|10133.3|10128.3|10130.6|10125.6|3
1725322500000|2024-09-03 00:15:00|10131.1|10126.1|10131.8|10126.8|10132.3|10127.3|10131.1|10126.1|2
1725322800000|2024-09-03 00:20:00|10131.5|10126.5|10132.1|10127.1|10133.3|10128.3|10131.5|10126.5|2
1725323100000|2024-09-03 00:25:00|10132.3|10127.3|10133.3|10128.3|10133.5|10128.5|10131.3|10126.3|11
1725323400000|2024-09-03 00:30:00|10133.2|10128.2|10136.8|10131.8|10136.8|10131.8|10132.8|10127.8|9
1725323700000|2024-09-03 00:35:00|10137|10132|10138.8|10133.8|10139.3|10134.3|10137|10132|12
1725324000000|2024-09-03 00:40:00|10138.7|10133.7|10138.8|10133.8|10139.5|10134.5|10138.3|10133.3|1
1725324300000|2024-09-03 00:45:00|10138.7|10133.7|10138.3|10133.3|10139.3|10134.3|10137.8|10132.8|2
1725324600000|2024-09-03 00:50:00|10138.6|10133.6|10141|10136|10141.3|10136.3|10138.6|10133.6|6
1725324900000|2024-09-03 00:55:00|10140.7|10135.7|10140.8|10135.8|10142.6|10137.6|10140.7|10135.7|5
1725325200000|2024-09-03 01:00:00|10140.7|10135.7|10140.2|10135.2|10141.2|10136.2|10139.8|10134.8|10
1725325500000|2024-09-03 01:05:00|10139.8|10134.8|10137.7|10132.7|10140.3|10135.3|10137.7|10132.7|2
1725325800000|2024-09-03 01:10:00|10137.8|10132.8|10137.8|10132.8|10138.3|10133.3|10137|10132|5
1725326100000|2024-09-03 01:15:00|10137.7|10132.7|10137.7|10132.7|10137.8|10132.8|10136.8|10131.8|2
1725326400000|2024-09-03 01:20:00|10137.5|10132.5|10140.2|10135.2|10140.3|10135.3|10136.5|10131.5|8
1725326700000|2024-09-03 01:25:00|10139.8|10134.8|10138.8|10133.8|10139.8|10134.8|10137.8|10132.8|6
1725327000000|2024-09-03 01:30:00|10138.5|10133.5|10137.3|10132.3|10139.3|10134.3|10137.3|10132.3|5
1725327300000|2024-09-03 01:35:00|10137.2|10132.2|10136.8|10131.8|10137.8|10132.8|10136.8|10131.8|4
1725327600000|2024-09-03 01:40:00|10136.3|10131.3|10137.3|10132.3|10137.8|10132.8|10135|10130|33
1725327900000|2024-09-03 01:45:00|10137.1|10132.1|10135.3|10130.3|10137.8|10132.8|10134.8|10129.8|11
1725328200000|2024-09-03 01:50:00|10135|10130|10132.3|10127.3|10135|10130|10131.8|10126.8|6
1725328500000|2024-09-03 01:55:00|10131.8|10126.8|10132|10127|10132.3|10127.3|10130.8|10125.8|4
1725328800000|2024-09-03 02:00:00|10132.3|10127.3|10131|10126|10133.1|10128.1|10130.5|10125.5|17
1725329100000|2024-09-03 02:05:00|10131.1|10126.1|10132|10127|10132.6|10127.6|10131|10126|4
1725329400000|2024-09-03 02:10:00|10131.8|10126.8|10130.6|10125.6|10132.3|10127.3|10130.3|10125.3|14
1725329700000|2024-09-03 02:15:00|10130.8|10125.8|10130.2|10125.2|10130.8|10125.8|10129.8|10124.8|26
1725330000000|2024-09-03 02:20:00|10130.3|10125.3|10131.8|10126.8|10132.8|10127.8|10130.3|10125.3|4
1725330300000|2024-09-03 02:25:00|10131.7|10126.7|10133.2|10128.2|10133.3|10128.3|10131.3|10126.3|8
1725330600000|2024-09-03 02:30:00|10133.3|10128.3|10133.7|10128.7|10133.8|10128.8|10132.7|10127.7|15
1725330900000|2024-09-03 02:35:00|10133.3|10128.3|10133.8|10128.8|10134|10129|10132.8|10127.8|14
1725331200000|2024-09-03 02:40:00|10133.6|10128.6|10133.6|10128.6|10133.8|10128.8|10132.8|10127.8|8
1725331500000|2024-09-03 02:45:00|10133.4|10128.4|10134.4|10129.4|10134.4|10129.4|10132.3|10127.3|71
1725331800000|2024-09-03 02:50:00|10134.8|10129.8|10134.8|10129.8|10135.6|10130.6|10134.3|10129.3|34
1725332100000|2024-09-03 02:55:00|10135.1|10130.1|10135.8|10130.8|10136.6|10131.6|10134.6|10129.6|23
1725332400000|2024-09-03 03:00:00|10136|10131|10138.3|10133.3|10138.3|10133.3|10136|10131|17
1725332700000|2024-09-03 03:05:00|10138.1|10133.1|10139.1|10134.1|10139.1|10134.1|10137.8|10132.8|43
1725333000000|2024-09-03 03:10:00|10138.9|10133.9|10138.3|10133.3|10139.1|10134.1|10137.3|10132.3|35
1725333300000|2024-09-03 03:15:00|10138.4|10133.4|10139.1|10134.1|10140.6|10135.6|10138.3|10133.3|152
1725333600000|2024-09-03 03:20:00|10139.3|10134.3|10140.1|10135.1|10140.6|10135.6|10139.3|10134.3|19
1725333900000|2024-09-03 03:25:00|10140|10135|10139.6|10134.6|10140.1|10135.1|10139.3|10134.3|22
1725334200000|2024-09-03 03:30:00|10139.8|10134.8|10140.3|10135.3|10140.6|10135.6|10138.8|10133.8|23
1725334500000|2024-09-03 03:35:00|10140.1|10135.1|10140.6|10135.6|10140.6|10135.6|10140|10135|8
1725334800000|2024-09-03 03:40:00|10140.3|10135.3|10140.1|10135.1|10140.6|10135.6|10139.3|10134.3|13
1725335100000|2024-09-03 03:45:00|10139.9|10134.9|10138.1|10133.1|10139.9|10134.9|10137.8|10132.8|64
1725335400000|2024-09-03 03:50:00|10138.3|10133.3|10138.3|10133.3|10139.6|10134.6|10138|10133|23
1725335700000|2024-09-03 03:55:00|10138.1|10133.1|10139.6|10134.6|10139.6|10134.6|10138.1|10133.1|15
1725336000000|2024-09-03 04:00:00|10139.9|10134.9|10140.4|10135.4|10140.4|10135.4|10138.8|10133.8|31
1725336300000|2024-09-03 04:05:00|10140.6|10135.6|10141.1|10136.1|10141.6|10136.6|10140.2|10135.2|39
1725336600000|2024-09-03 04:10:00|10141.3|10136.3|10140|10135|10141.5|10136.5|10140|10135|16
1725336900000|2024-09-03 04:15:00|10139.8|10134.8|10139.8|10134.8|10140.6|10135.6|10139.3|10134.3|16
1725337200000|2024-09-03 04:20:00|10140|10135|10140.3|10135.3|10140.8|10135.8|10139.8|10134.8|40
1725337500000|2024-09-03 04:25:00|10140.5|10135.5|10141.8|10136.8|10142.1|10137.1|10140.3|10135.3|19
1725337800000|2024-09-03 04:30:00|10142|10137|10141.8|10136.8|10142.8|10137.8|10141.5|10136.5|10
1725338100000|2024-09-03 04:35:00|10141.6|10136.6|10141.8|10136.8|10142.6|10137.6|10141.3|10136.3|16
1725338400000|2024-09-03 04:40:00|10142.1|10137.1|10142.8|10137.8|10142.8|10137.8|10141.8|10136.8|11
1725338700000|2024-09-03 04:45:00|10142.6|10137.6|10141.3|10136.3|10142.6|10137.6|10141.1|10136.1|16
1725339000000|2024-09-03 04:50:00|10141.6|10136.6|10142.3|10137.3|10142.6|10137.6|10140.8|10135.8|13
1725339300000|2024-09-03 04:55:00|10142.6|10137.6|10143.1|10138.1|10143.1|10138.1|10142.5|10137.5|4
1725339600000|2024-09-03 05:00:00|10142.8|10137.8|10142.3|10137.3|10142.8|10137.8|10141.6|10136.6|30
1725339900000|2024-09-03 05:05:00|10142.1|10137.1|10142.3|10137.3|10143.1|10138.1|10142.1|10137.1|17
1725340200000|2024-09-03 05:10:00|10142.1|10137.1|10142.1|10137.1|10142.6|10137.6|10141.6|10136.6|16
1725340500000|2024-09-03 05:15:00|10142|10137|10140.1|10135.1|10142.6|10137.6|10138.8|10133.8|25
1725340800000|2024-09-03 05:20:00|10139.8|10134.8|10140.3|10135.3|10140.3|10135.3|10137.6|10132.6|60
1725341100000|2024-09-03 05:25:00|10139.8|10134.8|10140.3|10135.3|10140.5|10135.5|10138.8|10133.8|7
1725341400000|2024-09-03 05:30:00|10140.5|10135.5|10139|10134|10140.8|10135.8|10138.8|10133.8|21
1725341700000|2024-09-03 05:35:00|10139.1|10134.1|10138.3|10133.3|10140|10135|10138.3|10133.3|11
1725342000000|2024-09-03 05:40:00|10138|10133|10140.1|10135.1|10140.5|10135.5|10138|10133|15
1725342300000|2024-09-03 05:45:00|10140.5|10135.5|10141.3|10136.3|10141.3|10136.3|10139.5|10134.5|32
1725342600000|2024-09-03 05:50:00|10141|10136|10138.8|10133.8|10141|10136|10138.8|10133.8|34
1725342900000|2024-09-03 05:55:00|10138.5|10133.5|10137.3|10132.3|10138.8|10133.8|10136.8|10131.8|26
1725343200000|2024-09-03 06:00:00|10137.8|10132.8|10141.8|10136.8|10141.8|10136.8|10137.8|10132.8|50
1725343500000|2024-09-03 06:05:00|10142|10137|10139.8|10134.8|10142.3|10137.3|10138.8|10133.8|15
1725343800000|2024-09-03 06:10:00|10140|10135|10140.5|10135.5|10141|10136|10139.8|10134.8|21
1725344100000|2024-09-03 06:15:00|10140.3|10135.3|10139.8|10134.8|10141|10136|10139.3|10134.3|21
1725344400000|2024-09-03 06:20:00|10139.5|10134.5|10139.3|10134.3|10141.1|10136.1|10139.3|10134.3|25
1725344700000|2024-09-03 06:25:00|10139|10134|10138.8|10133.8|10140.6|10135.6|10138.3|10133.3|29
1725345000000|2024-09-03 06:30:00|10138.5|10133.5|10142.3|10137.3|10142.3|10137.3|10138.3|10133.3|32
1725345300000|2024-09-03 06:35:00|10142.2|10137.2|10138.8|10133.8|10142.3|10137.3|10137.8|10132.8|20
1725345600000|2024-09-03 06:40:00|10138.7|10133.7|10135.3|10130.3|10138.7|10133.7|10135.2|10130.2|33
1725345900000|2024-09-03 06:45:00|10135.5|10130.5|10136.3|10131.3|10137.8|10132.8|10134.8|10129.8|40
1725346200000|2024-09-03 06:50:00|10136.5|10131.5|10136.5|10131.5|10137|10132|10135.2|10130.2|21
1725346500000|2024-09-03 06:55:00|10136.7|10131.7|10133.5|10128.5|10137.5|10132.5|10133.3|10128.3|38
1725346800000|2024-09-03 07:00:00|10133.3|10128.3|10135.3|10130.3|10135.5|10130.5|10132|10127|51
1725347100000|2024-09-03 07:05:00|10135.2|10130.2|10134.5|10129.5|10136.2|10131.2|10133.7|10128.7|22
1725347400000|2024-09-03 07:10:00|10134|10129|10130.3|10125.3|10134.5|10129.5|10129.6|10124.6|29
1725347700000|2024-09-03 07:15:00|10130.2|10125.2|10129.3|10124.3|10131|10126|10128.7|10123.7|51
1725348000000|2024-09-03 07:20:00|10129.5|10124.5|10128.8|10123.8|10131.5|10126.5|10128.2|10123.2|21
1725348300000|2024-09-03 07:25:00|10129.2|10124.2|10131.5|10126.5|10131.5|10126.5|10128.5|10123.5|29
1725348600000|2024-09-03 07:30:00|10131.3|10126.3|10133.3|10128.3|10134|10129|10131|10126|27
1725348900000|2024-09-03 07:35:00|10133.2|10128.2|10131.3|10126.3|10133.2|10128.2|10131|10126|22
1725349200000|2024-09-03 07:40:00|10131|10126|10131.5|10126.5|10132.5|10127.5|10130.5|10125.5|15
1725349500000|2024-09-03 07:45:00|10131|10126|10133.8|10128.8|10134.5|10129.5|10130.5|10125.5|33
1725349800000|2024-09-03 07:50:00|10134|10129|10132.7|10127.7|10134.5|10129.5|10129.7|10124.7|18
1725350100000|2024-09-03 07:55:00|10132.5|10127.5|10135.5|10130.5|10135.5|10130.5|10132.3|10127.3|47
1725350400000|2024-09-03 08:00:00|10135.8|10130.8|10134.2|10129.2|10136.5|10131.5|10132.3|10127.3|42
1725350700000|2024-09-03 08:05:00|10134|10129|10133.8|10128.8|10134.7|10129.7|10132|10127|38
1725351000000|2024-09-03 08:10:00|10134|10129|10133.5|10128.5|10135.5|10130.5|10132.8|10127.8|17
1725351300000|2024-09-03 08:15:00|10133.6|10128.6|10131.8|10126.8|10134|10129|10130.5|10125.5|19
1725351600000|2024-09-03 08:20:00|10131.7|10126.7|10134.5|10129.5|10135|10130|10131.3|10126.3|21
1725351900000|2024-09-03 08:25:00|10134.6|10129.6|10136.3|10131.3|10137.5|10132.5|10134|10129|32
1725352200000|2024-09-03 08:30:00|10136.5|10131.5|10135.7|10130.7|10137|10132|10135|10130|23
1725352500000|2024-09-03 08:35:00|10135.8|10130.8|10135.8|10130.8|10136.2|10131.2|10133.7|10128.7|18
1725352800000|2024-09-03 08:40:00|10135.7|10130.7|10136.3|10131.3|10137.2|10132.2|10135.5|10130.5|19
1725353100000|2024-09-03 08:45:00|10136.5|10131.5|10136.7|10131.7|10137.8|10132.8|10135.5|10130.5|40
1725353400000|2024-09-03 08:50:00|10136.8|10131.8|10137|10132|10138.7|10133.7|10136|10131|23
1725353700000|2024-09-03 08:55:00|10137.2|10132.2|10138.5|10133.5|10139|10134|10136.7|10131.7|34
1725354000000|2024-09-03 09:00:00|10138.3|10133.3|10140.8|10135.8|10141|10136|10137|10132|40
1725354300000|2024-09-03 09:05:00|10141|10136|10146|10141|10147.5|10142.5|10141|10136|125
1725354600000|2024-09-03 09:10:00|10146.1|10141.1|10147.3|10142.3|10148.5|10143.5|10145.3|10140.3|93
1725354900000|2024-09-03 09:15:00|10147.2|10142.2|10146.8|10141.8|10148.1|10143.1|10145.5|10140.5|72
1725355200000|2024-09-03 09:20:00|10147.2|10142.2|10148.8|10143.8|10149|10144|10146.2|10141.2|77
1725355500000|2024-09-03 09:25:00|10149|10144|10145.7|10140.7|10149.3|10144.3|10145.7|10140.7|80
1725355800000|2024-09-03 09:30:00|10145.8|10140.8|10145.8|10140.8|10146|10141|10143.8|10138.8|37
1725356100000|2024-09-03 09:35:00|10145.7|10140.7|10144|10139|10146.3|10141.3|10143.5|10138.5|18
1725356400000|2024-09-03 09:40:00|10143.8|10138.8|10144.3|10139.3|10145|10140|10143.5|10138.5|41
1725356700000|2024-09-03 09:45:00|10144|10139|10145.3|10140.3|10146|10141|10144|10139|32
1725357000000|2024-09-03 09:50:00|10145.5|10140.5|10146|10141|10146.7|10141.7|10144.8|10139.8|19
1725357300000|2024-09-03 09:55:00|10145.8|10140.8|10146.8|10141.8|10146.8|10141.8|10145.3|10140.3|21
1725357600000|2024-09-03 10:00:00|10147|10142|10147.5|10142.5|10149.3|10144.3|10146.5|10141.5|33
1725357900000|2024-09-03 10:05:00|10147|10142|10145.5|10140.5|10147.8|10142.8|10145.5|10140.5|20
1725358200000|2024-09-03 10:10:00|10145.7|10140.7|10145.3|10140.3|10146.5|10141.5|10145|10140|12
1725358500000|2024-09-03 10:15:00|10145.2|10140.2|10147.3|10142.3|10147.5|10142.5|10145|10140|30
1725358800000|2024-09-03 10:20:00|10147.5|10142.5|10147|10142|10147.8|10142.8|10146|10141|42
1725359100000|2024-09-03 10:25:00|10147.2|10142.2|10146.7|10141.7|10148.8|10143.8|10146.7|10141.7|40
1725359400000|2024-09-03 10:30:00|10147|10142|10151.2|10146.2|10151.2|10146.2|10147|10142|32
1725359700000|2024-09-03 10:35:00|10150.7|10145.7|10150.2|10145.2|10151.5|10146.5|10148.7|10143.7|90
1725360000000|2024-09-03 10:40:00|10150.5|10145.5|10149|10144|10150.7|10145.7|10148.2|10143.2|31
1725360300000|2024-09-03 10:45:00|10149.2|10144.2|10149.2|10144.2|10150|10145|10148.2|10143.2|48
1725360600000|2024-09-03 10:50:00|10149.5|10144.5|10148|10143|10149.7|10144.7|10147.2|10142.2|96
1725360900000|2024-09-03 10:55:00|10148.2|10143.2|10150.2|10145.2|10150.7|10145.7|10148|10143|35
1725361200000|2024-09-03 11:00:00|10150.7|10145.7|10148.7|10143.7|10151.2|10146.2|10148.5|10143.5|53
1725361500000|2024-09-03 11:05:00|10149.2|10144.2|10147.2|10142.2|10150.5|10145.5|10147|10142|57
1725361800000|2024-09-03 11:10:00|10146.7|10141.7|10146.7|10141.7|10148.2|10143.2|10146.7|10141.7|62
1725362100000|2024-09-03 11:15:00|10146.5|10141.5|10146.7|10141.7|10148.7|10143.7|10146.5|10141.5|49
1725362400000|2024-09-03 11:20:00|10147|10142|10146.2|10141.2|10147.2|10142.2|10146|10141|28
1725362700000|2024-09-03 11:25:00|10146|10141|10147.7|10142.7|10147.7|10142.7|10146|10141|18
1725363000000|2024-09-03 11:30:00|10148|10143|10147.2|10142.2|10148.2|10143.2|10147|10142|28
1725363300000|2024-09-03 11:35:00|10147.5|10142.5|10146.2|10141.2|10147.7|10142.7|10145.2|10140.2|19
1725363600000|2024-09-03 11:40:00|10145.9|10140.9|10146.7|10141.7|10147.5|10142.5|10145.7|10140.7|24
1725363900000|2024-09-03 11:45:00|10146.9|10141.9|10149.7|10144.7|10149.7|10144.7|10146.9|10141.9|31
1725364200000|2024-09-03 11:50:00|10149.4|10144.4|10151.2|10146.2|10151.2|10146.2|10149.4|10144.4|68
1725364500000|2024-09-03 11:55:00|10151.4|10146.4|10150.9|10145.9|10151.7|10146.7|10149.2|10144.2|44
1725364800000|2024-09-03 12:00:00|10151.2|10146.2|10150.7|10145.7|10151.6|10146.6|10149.9|10144.9|68
1725365100000|2024-09-03 12:05:00|10150.9|10145.9|10151.2|10146.2|10152.2|10147.2|10150.4|10145.4|46
1725365400000|2024-09-03 12:10:00|10151.7|10146.7|10147.7|10142.7|10151.7|10146.7|10146.7|10141.7|78
1725365700000|2024-09-03 12:15:00|10147.4|10142.4|10150.7|10145.7|10150.7|10145.7|10147.2|10142.2|19
1725366000000|2024-09-03 12:20:00|10150.9|10145.9|10148.9|10143.9|10151|10146|10148.7|10143.7|58
1725366300000|2024-09-03 12:25:00|10148.7|10143.7|10148.7|10143.7|10150.7|10145.7|10148.2|10143.2|80
1725366600000|2024-09-03 12:30:00|10148.4|10143.4|10144.7|10139.7|10148.7|10143.7|10144.2|10139.2|45
1725366900000|2024-09-03 12:35:00|10144.4|10139.4|10141.2|10136.2|10144.7|10139.7|10139.9|10134.9|52
1725367200000|2024-09-03 12:40:00|10140.7|10135.7|10137.2|10132.2|10140.7|10135.7|10136.4|10131.4|67
1725367500000|2024-09-03 12:45:00|10137.4|10132.4|10137.1|10132.1|10139.2|10134.2|10135.9|10130.9|154
1725367800000|2024-09-03 12:50:00|10137.2|10132.2|10139.1|10134.1|10139.2|10134.2|10137.1|10132.1|44
1725368100000|2024-09-03 12:55:00|10138.9|10133.9|10139.4|10134.4|10141.4|10136.4|10138.1|10133.1|66
1725368400000|2024-09-03 13:00:00|10139.2|10134.2|10134.4|10129.4|10139.7|10134.7|10133.4|10128.4|180
1725368700000|2024-09-03 13:05:00|10134.6|10129.6|10134.2|10129.2|10136.1|10131.1|10131.9|10126.9|64
1725369000000|2024-09-03 13:10:00|10134.1|10129.1|10130.9|10125.9|10134.4|10129.4|10130.1|10125.1|143
1725369300000|2024-09-03 13:15:00|10131.1|10126.1|10129.9|10124.9|10132.7|10127.7|10127.4|10122.4|77
1725369600000|2024-09-03 13:20:00|10129.7|10124.7|10127.4|10122.4|10130.7|10125.7|10127.1|10122.1|95
1725369900000|2024-09-03 13:25:00|10127.7|10122.7|10127.1|10122.1|10128.4|10123.4|10126.1|10121.1|67
1725370200000|2024-09-03 13:30:00|10126.9|10121.9|10128.1|10123.1|10129.6|10124.6|10126.6|10121.6|102
1725370500000|2024-09-03 13:35:00|10127.6|10122.6|10129.4|10124.4|10131.7|10126.7|10124.9|10119.9|141
1725370800000|2024-09-03 13:40:00|10129.1|10124.1|10131.6|10126.6|10131.7|10126.7|10128.1|10123.1|108
1725371100000|2024-09-03 13:45:00|10131.1|10126.1|10130.6|10125.6|10132.2|10127.2|10127.6|10122.6|140
1725371400000|2024-09-03 13:50:00|10131.1|10126.1|10129.6|10124.6|10134.1|10129.1|10128.4|10123.4|207
1725371700000|2024-09-03 13:55:00|10129.1|10124.1|10131.4|10126.4|10131.4|10126.4|10123.8|10118.8|192
1725372000000|2024-09-03 14:00:00|10132|10123|10127.6|10122.6|10137.6|10132.6|10123.1|10118.1|381
1725372300000|2024-09-03 14:05:00|10127.3|10122.3|10130.6|10125.6|10133.1|10128.1|10123.6|10118.6|194
1725372600000|2024-09-03 14:10:00|10130.1|10125.1|10137.1|10132.1|10137.1|10132.1|10126.8|10121.8|201
1725372900000|2024-09-03 14:15:00|10136.6|10131.6|10144.1|10139.1|10145.1|10140.1|10135.6|10130.6|129
1725373200000|2024-09-03 14:20:00|10143.6|10138.6|10147.1|10142.1|10147.1|10142.1|10141.6|10136.6|233
1725373500000|2024-09-03 14:25:00|10147.3|10142.3|10145.6|10140.6|10148.1|10143.1|10141.6|10136.6|157
1725373800000|2024-09-03 14:30:00|10145.8|10140.8|10143.9|10138.9|10146.1|10141.1|10141.6|10136.6|120
1725374100000|2024-09-03 14:35:00|10143.8|10138.8|10137.9|10132.9|10144.2|10139.2|10136.1|10131.1|71
1725374400000|2024-09-03 14:40:00|10137.8|10132.8|10136.9|10131.9|10138.9|10133.9|10136.1|10131.1|86
1725374700000|2024-09-03 14:45:00|10136.8|10131.8|10136.7|10131.7|10137.6|10132.6|10133.1|10128.1|60
1725375000000|2024-09-03 14:50:00|10137.1|10132.1|10144.1|10139.1|10144.2|10139.2|10136.6|10131.6|117
1725375300000|2024-09-03 14:55:00|10144.2|10139.2|10143.9|10138.9|10146.4|10141.4|10143.3|10138.3|70
1725375600000|2024-09-03 15:00:00|10144.1|10139.1|10145.9|10140.9|10146.4|10141.4|10142.4|10137.4|76
1725375900000|2024-09-03 15:05:00|10146.1|10141.1|10148.6|10143.6|10149.1|10144.1|10146.1|10141.1|107
1725376200000|2024-09-03 15:10:00|10148.7|10143.7|10148.4|10143.4|10149.6|10144.6|10146.6|10141.6|52
1725376500000|2024-09-03 15:15:00|10148.3|10143.3|10149.8|10144.8|10150.4|10145.4|10147.4|10142.4|65
1725376800000|2024-09-03 15:20:00|10149.6|10144.6|10147.6|10142.6|10149.9|10144.9|10146.1|10141.1|63
1725377100000|2024-09-03 15:25:00|10147.4|10142.4|10147.6|10142.6|10148.4|10143.4|10146.6|10141.6|38
1725377400000|2024-09-03 15:30:00|10147.4|10142.4|10147.1|10142.1|10148.4|10143.4|10146.1|10141.1|46
1725377700000|2024-09-03 15:35:00|10146.9|10141.9|10150.9|10145.9|10150.9|10145.9|10146.9|10141.9|74
1725378000000|2024-09-03 15:40:00|10150.7|10145.7|10150.1|10145.1|10151.4|10146.4|10150.1|10145.1|28
1725378300000|2024-09-03 15:45:00|10149.9|10144.9|10151.1|10146.1|10151.4|10146.4|10149.1|10144.1|58
1725378600000|2024-09-03 15:50:00|10150.9|10145.9|10149.1|10144.1|10151.4|10146.4|10149.1|10144.1|40
1725378900000|2024-09-03 15:55:00|10149|10144|10145.1|10140.1|10149.1|10144.1|10144.4|10139.4|63
1725379200000|2024-09-03 16:00:00|10145.4|10140.4|10146.4|10141.4|10146.4|10141.4|10143.6|10138.6|54
1725379500000|2024-09-03 16:05:00|10146.1|10141.1|10146.1|10141.1|10148.4|10143.4|10146.1|10141.1|31
1725379800000|2024-09-03 16:10:00|10146.2|10141.2|10143.1|10138.1|10146.3|10141.3|10142.7|10137.7|38
1725380100000|2024-09-03 16:15:00|10142.9|10137.9|10141.6|10136.6|10143.1|10138.1|10140.6|10135.6|56
1725380400000|2024-09-03 16:20:00|10141.4|10136.4|10142.1|10137.1|10142.9|10137.9|10140.6|10135.6|20
1725380700000|2024-09-03 16:25:00|10142.3|10137.3|10143.1|10138.1|10144.4|10139.4|10142.1|10137.1|19
1725381000000|2024-09-03 16:30:00|10142.9|10137.9|10142.9|10137.9|10143.9|10138.9|10142.4|10137.4|113
1725381300000|2024-09-03 16:35:00|10143.2|10138.2|10145.4|10140.4|10146.4|10141.4|10143.2|10138.2|67
1725381600000|2024-09-03 16:40:00|10145.9|10140.9|10145.9|10140.9|10146.9|10141.9|10144.9|10139.9|46
1725381900000|2024-09-03 16:45:00|10146.1|10141.1|10148.4|10143.4|10148.9|10143.9|10146.1|10141.1|66
1725382200000|2024-09-03 16:50:00|10148.1|10143.1|10147.9|10142.9|10148.9|10143.9|10146.9|10141.9|47
1725382500000|2024-09-03 16:55:00|10148.4|10143.4|10146.9|10141.9|10148.4|10143.4|10146.4|10141.4|35
1725382800000|2024-09-03 17:00:00|10147.1|10142.1|10149.4|10144.4|10149.9|10144.9|10146.4|10141.4|54
1725383100000|2024-09-03 17:05:00|10149.6|10144.6|10149.9|10144.9|10150.1|10145.1|10148.9|10143.9|23
1725383400000|2024-09-03 17:10:00|10150.4|10145.4|10151.4|10146.4|10151.6|10146.6|10149.4|10144.4|64
1725383700000|2024-09-03 17:15:00|10151.1|10146.1|10149.6|10144.6|10151.1|10146.1|10149.1|10144.1|55
1725384000000|2024-09-03 17:20:00|10149.4|10144.4|10148.4|10143.4|10149.4|10144.4|10147.4|10142.4|26
1725384300000|2024-09-03 17:25:00|10148.6|10143.6|10148.9|10143.9|10150.6|10145.6|10148.4|10143.4|137
1725384600000|2024-09-03 17:30:00|10149.4|10144.4|10152.1|10147.1|10152.1|10147.1|10149.4|10144.4|17
1725384900000|2024-09-03 17:35:00|10151.9|10146.9|10150.6|10145.6|10151.9|10146.9|10149.9|10144.9|19
1725385200000|2024-09-03 17:40:00|10150.9|10145.9|10150.9|10145.9|10151.4|10146.4|10150.9|10145.9|23
1725385500000|2024-09-03 17:45:00|10150.4|10145.4|10150.8|10145.8|10151.1|10146.1|10150.4|10145.4|43
1725385800000|2024-09-03 17:50:00|10151.3|10146.3|10154.3|10149.3|10154.8|10149.8|10151.3|10146.3|105
1725386100000|2024-09-03 17:55:00|10153.9|10148.9|10156.1|10151.1|10157.1|10152.1|10153.8|10148.8|75
1725386400000|2024-09-03 18:00:00|10155.8|10150.8|10156.8|10151.8|10157.1|10152.1|10155.8|10150.8|103
1725386700000|2024-09-03 18:05:00|10156.6|10151.6|10155.3|10150.3|10156.6|10151.6|10154.3|10149.3|24
1725387000000|2024-09-03 18:10:00|10154.9|10149.9|10154.8|10149.8|10156.1|10151.1|10154.6|10149.6|20
1725387300000|2024-09-03 18:15:00|10154.9|10149.9|10154.6|10149.6|10155.3|10150.3|10154.6|10149.6|43
1725387600000|2024-09-03 18:20:00|10154.3|10149.3|10153.8|10148.8|10154.3|10149.3|10153.3|10148.3|30
1725387900000|2024-09-03 18:25:00|10153.6|10148.6|10152.6|10147.6|10153.6|10148.6|10152.1|10147.1|30
1725388200000|2024-09-03 18:30:00|10152.8|10147.8|10153.1|10148.1|10154.1|10149.1|10152.1|10147.1|46
1725388500000|2024-09-03 18:35:00|10153.3|10148.3|10150.3|10145.3|10154.1|10149.1|10150.3|10145.3|119
1725388800000|2024-09-03 18:40:00|10150.1|10145.1|10150.8|10145.8|10150.9|10145.9|10149.3|10144.3|20
1725389100000|2024-09-03 18:45:00|10150.9|10145.9|10150.8|10145.8|10152.1|10147.1|10149.8|10144.8|41
1725389400000|2024-09-03 18:50:00|10150.9|10145.9|10150.3|10145.3|10151.8|10146.8|10149.8|10144.8|38
1725389700000|2024-09-03 18:55:00|10150.1|10145.1|10148.3|10143.3|10150.1|10145.1|10147.6|10142.6|324
1725390000000|2024-09-03 19:00:00|10148.4|10143.4|10147.3|10142.3|10148.8|10143.8|10146.8|10141.8|27
1725390300000|2024-09-03 19:05:00|10147.1|10142.1|10147.4|10142.4|10147.4|10142.4|10146.3|10141.3|68
1725390600000|2024-09-03 19:10:00|10147.6|10142.6|10145.8|10140.8|10147.6|10142.6|10145.3|10140.3|32
1725390900000|2024-09-03 19:15:00|10146.1|10141.1|10144.8|10139.8|10146.1|10141.1|10143.5|10138.5|29
1725391200000|2024-09-03 19:20:00|10144.6|10139.6|10144.3|10139.3|10144.8|10139.8|10143.6|10138.6|15
1725391500000|2024-09-03 19:25:00|10144.4|10139.4|10144.8|10139.8|10145.1|10140.1|10143.8|10138.8|59
1725391800000|2024-09-03 19:30:00|10144.9|10139.9|10146.3|10141.3|10146.4|10141.4|10144.1|10139.1|45
1725392100000|2024-09-03 19:35:00|10146.4|10141.4|10146.3|10141.3|10146.4|10141.4|10145.8|10140.8|33
1725392400000|2024-09-03 19:40:00|10146.1|10141.1|10145.5|10140.5|10147.1|10142.1|10144.8|10139.8|95
1725392700000|2024-09-03 19:45:00|10145.3|10140.3|10143.8|10138.8|10145.6|10140.6|10143.3|10138.3|48
1725393000000|2024-09-03 19:50:00|10144.1|10139.1|10144.6|10139.6|10144.6|10139.6|10144|10139|66
1725393300000|2024-09-03 19:55:00|10144.8|10139.8|10143.8|10138.8|10145.1|10140.1|10143.8|10138.8|87
1725393600000|2024-09-03 20:00:00|10144|10139|10144.1|10139.1|10144.1|10139.1|10143|10138|52
1725393900000|2024-09-03 20:05:00|10144.3|10139.3|10145.3|10140.3|10145.3|10140.3|10144.3|10139.3|7
1725394200000|2024-09-03 20:10:00|10145.5|10140.5|10145.8|10140.8|10146.1|10141.1|10145.1|10140.1|8
1725394500000|2024-09-03 20:15:00|10145.7|10140.7|10145.8|10140.8|10145.8|10140.8|10144.8|10139.8|24
1725394800000|2024-09-03 20:20:00|10145.9|10140.9|10146.1|10141.1|10146.1|10141.1|10145.9|10140.9|2
1725395100000|2024-09-03 20:25:00|10145.9|10140.9|10144.3|10139.3|10145.9|10140.9|10144.3|10139.3|23
1725395400000|2024-09-03 20:30:00|10144.1|10139.1|10142.6|10137.6|10144.1|10139.1|10142.3|10137.3|2
1725395700000|2024-09-03 20:35:00|10142.5|10137.5|10142.1|10137.1|10142.6|10137.6|10141.8|10136.8|1
1725396000000|2024-09-03 20:40:00|10142.3|10137.3|10142.5|10137.5|10142.6|10137.6|10142.3|10137.3|1
1725396300000|2024-09-03 20:45:00|10142.6|10137.6|10143.2|10138.2|10143.3|10138.3|10142.5|10137.5|10
1725396600000|2024-09-03 20:50:00|10143.3|10138.3|10140.5|10135.5|10143.3|10138.3|10140.5|10135.5|10
1725396900000|2024-09-03 20:55:00|10140.3|10135.3|10150.7|10141.7|10150.7|10143.3|10140.3|10135.3|33
1725408000000|2024-09-04 00:00:00|10137.7|10132.7|10136|10131|10139.5|10134.5|10136|10131|82
1725408300000|2024-09-04 00:05:00|10136.2|10131.2|10137|10132|10138|10133|10135.2|10130.2|19
1725408600000|2024-09-04 00:10:00|10136.7|10131.7|10139|10134|10139.7|10134.7|10136.5|10131.5|29
1725408900000|2024-09-04 00:15:00|10138.9|10133.9|10137.7|10132.7|10139.5|10134.5|10137.5|10132.5|14
1725409200000|2024-09-04 00:20:00|10137.5|10132.5|10137|10132|10138.5|10133.5|10136|10131|30
1725409500000|2024-09-04 00:25:00|10136.9|10131.9|10137.5|10132.5|10137.7|10132.7|10135.7|10130.7|13
1725409800000|2024-09-04 00:30:00|10137|10132|10136|10131|10137.5|10132.5|10135.2|10130.2|33
1725410100000|2024-09-04 00:35:00|10135.9|10130.9|10132.5|10127.5|10136|10131|10132|10127|32
1725410400000|2024-09-04 00:40:00|10132.7|10127.7|10133.7|10128.7|10134|10129|10131|10126|18
1725410700000|2024-09-04 00:45:00|10133.5|10128.5|10135.7|10130.7|10136.7|10131.7|10133|10128|21
1725411000000|2024-09-04 00:50:00|10135.5|10130.5|10137.4|10132.4|10137.5|10132.5|10134.2|10129.2|45
1725411300000|2024-09-04 00:55:00|10137|10132|10136.5|10131.5|10138|10133|10136|10131|29
1725411600000|2024-09-04 01:00:00|10136.7|10131.7|10137.7|10132.7|10138|10133|10135|10130|42
1725411900000|2024-09-04 01:05:00|10138|10133|10137.5|10132.5|10138.2|10133.2|10137|10132|9
1725412200000|2024-09-04 01:10:00|10137.7|10132.7|10137.7|10132.7|10138|10133|10136.7|10131.7|22
1725412500000|2024-09-04 01:15:00|10137.4|10132.4|10136.4|10131.4|10137.9|10132.9|10135.9|10130.9|8
1725412800000|2024-09-04 01:20:00|10135.9|10130.9|10135.7|10130.7|10135.9|10130.9|10134.7|10129.7|53
1725413100000|2024-09-04 01:25:00|10135.2|10130.2|10135.7|10130.7|10136|10131|10133.2|10128.2|33
1725413400000|2024-09-04 01:30:00|10135.3|10130.3|10136.8|10131.8|10137.7|10132.7|10133.8|10128.8|22
1725413700000|2024-09-04 01:35:00|10137|10132|10137.2|10132.2|10137.7|10132.7|10136.2|10131.2|14
1725414000000|2024-09-04 01:40:00|10137.3|10132.3|10134|10129|10137.5|10132.5|10133.2|10128.2|17
1725414300000|2024-09-04 01:45:00|10134.3|10129.3|10134.2|10129.2|10134.5|10129.5|10132.7|10127.7|11
1725414600000|2024-09-04 01:50:00|10134|10129|10134|10129|10134.7|10129.7|10132.5|10127.5|9
1725414900000|2024-09-04 01:55:00|10133.7|10128.7|10134.2|10129.2|10136.7|10131.7|10133.2|10128.2|12
1725415200000|2024-09-04 02:00:00|10134.3|10129.3|10135.7|10130.7|10137|10132|10134.3|10129.3|7
1725415500000|2024-09-04 02:05:00|10135.2|10130.2|10134|10129|10136.3|10131.3|10133.2|10128.2|14
1725415800000|2024-09-04 02:10:00|10133.7|10128.7|10132.2|10127.2|10134|10129|10132|10127|31
1725416100000|2024-09-04 02:15:00|10132|10127|10132.2|10127.2|10133.2|10128.2|10131.7|10126.7|6
1725416400000|2024-09-04 02:20:00|10132.5|10127.5|10132|10127|10133|10128|10131.7|10126.7|12
1725416700000|2024-09-04 02:25:00|10131.7|10126.7|10133.2|10128.2|10133.3|10128.3|10131.2|10126.2|41
1725417000000|2024-09-04 02:30:00|10133|10128|10133.2|10128.2|10133.2|10128.2|10132.2|10127.2|3
1725417300000|2024-09-04 02:35:00|10133.5|10128.5|10132.2|10127.2|10133.7|10128.7|10131.2|10126.2|36
1725417600000|2024-09-04 02:40:00|10132|10127|10132.7|10127.7|10133.2|10128.2|10131.2|10126.2|13
1725417900000|2024-09-04 02:45:00|10132.5|10127.5|10133|10128|10133.2|10128.2|10132.5|10127.5|6
1725418200000|2024-09-04 02:50:00|10133.2|10128.2|10134.2|10129.2|10135.2|10130.2|10133.2|10128.2|5
1725418500000|2024-09-04 02:55:00|10134|10129|10134.7|10129.7|10135.2|10130.2|10133.9|10128.9|6
1725418800000|2024-09-04 03:00:00|10134.4|10129.4|10132.7|10127.7|10134.4|10129.4|10132.7|10127.7|8
1725419100000|2024-09-04 03:05:00|10132.5|10127.5|10132.7|10127.7|10133.7|10128.7|10132.4|10127.4|8
1725419400000|2024-09-04 03:10:00|10132.9|10127.9|10132.2|10127.2|10133.2|10128.2|10132|10127|0
1725419700000|2024-09-04 03:15:00|10132.4|10127.4|10132.9|10127.9|10133.2|10128.2|10132.2|10127.2|0
1725420000000|2024-09-04 03:20:00|10132.7|10127.7|10133.5|10128.5|10133.5|10128.5|10132.5|10127.5|2
1725420300000|2024-09-04 03:25:00|10133.7|10128.7|10134.8|10129.8|10134.8|10129.8|10133.2|10128.2|3
1725420600000|2024-09-04 03:30:00|10135.2|10130.2|10136|10131|10136.4|10131.4|10135.2|10130.2|4
1725420900000|2024-09-04 03:35:00|10136.2|10131.2|10136.5|10131.5|10136.9|10131.9|10136.2|10131.2|2
1725421200000|2024-09-04 03:40:00|10136.7|10131.7|10134.4|10129.4|10136.7|10131.7|10134.4|10129.4|1
1725421500000|2024-09-04 03:45:00|10134.2|10129.2|10134.7|10129.7|10134.7|10129.7|10133.9|10128.9|2
1725421800000|2024-09-04 03:50:00|10134.4|10129.4|10133.7|10128.7|10134.7|10129.7|10132.9|10127.9|4
1725422100000|2024-09-04 03:55:00|10133.4|10128.4|10132.4|10127.4|10133.7|10128.7|10131.9|10126.9|1
1725422400000|2024-09-04 04:00:00|10132.7|10127.7|10132.7|10127.7|10132.7|10127.7|10131.9|10126.9|9
1725422700000|2024-09-04 04:05:00|10132.9|10127.9|10132.4|10127.4|10133|10128|10132.4|10127.4|0
1725423000000|2024-09-04 04:10:00|10132.5|10127.5|10133.2|10128.2|10133.4|10128.4|10132.2|10127.2|3
1725423300000|2024-09-04 04:15:00|10132.9|10127.9|10133|10128|10133.2|10128.2|10132.9|10127.9|0
1725423600000|2024-09-04 04:20:00|10133.2|10128.2|10132.5|10127.5|10133.2|10128.2|10131.9|10126.9|0
1725423900000|2024-09-04 04:25:00|10132.7|10127.7|10133.4|10128.4|10133.7|10128.7|10132.4|10127.4|4
1725424200000|2024-09-04 04:30:00|10133|10128|10132.7|10127.7|10134.7|10129.7|10132.4|10127.4|15
1725424500000|2024-09-04 04:35:00|10132.4|10127.4|10131.7|10126.7|10133.2|10128.2|10131.4|10126.4|1
1725424800000|2024-09-04 04:40:00|10131.5|10126.5|10130.9|10125.9|10131.7|10126.7|10130.7|10125.7|3
1725425100000|2024-09-04 04:45:00|10131|10126|10130.9|10125.9|10131|10126|10130.2|10125.2|4
1725425400000|2024-09-04 04:50:00|10131|10126|10130.9|10125.9|10131.2|10126.2|10129.7|10124.7|27
1725425700000|2024-09-04 04:55:00|10131|10126|10129.4|10124.4|10131.7|10126.7|10128.9|10123.9|10
1725426000000|2024-09-04 05:00:00|10129.7|10124.7|10127.9|10122.9|10129.7|10124.7|10127.7|10122.7|33
1725426300000|2024-09-04 05:05:00|10128.2|10123.2|10127.2|10122.2|10128.7|10123.7|10127.2|10122.2|86
1725426600000|2024-09-04 05:10:00|10127.4|10122.4|10127.2|10122.2|10128.2|10123.2|10126.7|10121.7|33
1725426900000|2024-09-04 05:15:00|10127.4|10122.4|10127.9|10122.9|10129.2|10124.2|10127.2|10122.2|31
1725427200000|2024-09-04 05:20:00|10128.2|10123.2|10127.7|10122.7|10129.2|10124.2|10127.7|10122.7|15
1725427500000|2024-09-04 05:25:00|10127.6|10122.6|10127.2|10122.2|10127.7|10122.7|10126.9|10121.9|12
1725427800000|2024-09-04 05:30:00|10127.4|10122.4|10125.7|10120.7|10128.2|10123.2|10125.7|10120.7|18
1725428100000|2024-09-04 05:35:00|10125.6|10120.6|10127.9|10122.9|10128.2|10123.2|10125.4|10120.4|8
1725428400000|2024-09-04 05:40:00|10127.6|10122.6|10127.4|10122.4|10127.9|10122.9|10126.9|10121.9|12
1725428700000|2024-09-04 05:45:00|10127.2|10122.2|10128.9|10123.9|10129.2|10124.2|10127.2|10122.2|10
1725429000000|2024-09-04 05:50:00|10129.2|10124.2|10129.4|10124.4|10130.7|10125.7|10129.2|10124.2|17
1725429300000|2024-09-04 05:55:00|10129.2|10124.2|10128.4|10123.4|10130.2|10125.2|10128.4|10123.4|13
1725429600000|2024-09-04 06:00:00|10128.7|10123.7|10131.9|10126.9|10132.4|10127.4|10128.7|10123.7|12
1725429900000|2024-09-04 06:05:00|10132.2|10127.2|10132.4|10127.4|10132.9|10127.9|10131.1|10126.1|16
1725430200000|2024-09-04 06:10:00|10132.2|10127.2|10133.1|10128.1|10133.4|10128.4|10131.9|10126.9|18
1725430500000|2024-09-04 06:15:00|10133.4|10128.4|10132.6|10127.6|10133.4|10128.4|10130.9|10125.9|13
1725430800000|2024-09-04 06:20:00|10132.9|10127.9|10134.9|10129.9|10136.1|10131.1|10132.9|10127.9|18
1725431100000|2024-09-04 06:25:00|10135.1|10130.1|10135.7|10130.7|10136.1|10131.1|10134.1|10129.1|62
1725431400000|2024-09-04 06:30:00|10135.6|10130.6|10135.4|10130.4|10136.6|10131.6|10134.7|10129.7|35
1725431700000|2024-09-04 06:35:00|10135.1|10130.1|10131.9|10126.9|10135.4|10130.4|10131.6|10126.6|14
1725432000000|2024-09-04 06:40:00|10132.1|10127.1|10130.4|10125.4|10132.1|10127.1|10130.1|10125.1|22
1725432300000|2024-09-04 06:45:00|10130.1|10125.1|10129.7|10124.7|10130.7|10125.7|10128.4|10123.4|9
1725432600000|2024-09-04 06:50:00|10129.9|10124.9|10129.4|10124.4|10131.4|10126.4|10128.9|10123.9|11
1725432900000|2024-09-04 06:55:00|10129.6|10124.6|10128.9|10123.9|10130.9|10125.9|10128.9|10123.9|47
1725433200000|2024-09-04 07:00:00|10129.4|10124.4|10129.9|10124.9|10133.2|10128.2|10128.9|10123.9|72
1725433500000|2024-09-04 07:05:00|10129.6|10124.6|10130.7|10125.7|10131.9|10126.9|10128.9|10123.9|22
1725433800000|2024-09-04 07:10:00|10130.6|10125.6|10127.6|10122.6|10130.7|10125.7|10127.1|10122.1|29
1725434100000|2024-09-04 07:15:00|10127.1|10122.1|10126.9|10121.9|10128.9|10123.9|10125.9|10120.9|28
1725434400000|2024-09-04 07:20:00|10127.2|10122.2|10126.9|10121.9|10128.4|10123.4|10125.9|10120.9|33
1725434700000|2024-09-04 07:25:00|10126.6|10121.6|10124.8|10119.8|10126.6|10121.6|10123.6|10118.6|36
1725435000000|2024-09-04 07:30:00|10124.6|10119.6|10125.6|10120.6|10125.9|10120.9|10122.8|10117.8|29
1725435300000|2024-09-04 07:35:00|10125.7|10120.7|10126.1|10121.1|10127.1|10122.1|10125.1|10120.1|20
1725435600000|2024-09-04 07:40:00|10125.9|10120.9|10125.2|10120.2|10126.1|10121.1|10123.6|10118.6|26
1725435900000|2024-09-04 07:45:00|10125.7|10120.7|10125.2|10120.2|10126.9|10121.9|10124.9|10119.9|37
1725436200000|2024-09-04 07:50:00|10125.1|10120.1|10126.6|10121.6|10128.1|10123.1|10124.1|10119.1|27
1725436500000|2024-09-04 07:55:00|10127.1|10122.1|10128.6|10123.6|10129.1|10124.1|10125.6|10120.6|31
1725436800000|2024-09-04 08:00:00|10129.1|10124.1|10129.6|10124.6|10130.1|10125.1|10128.1|10123.1|58
1725437100000|2024-09-04 08:05:00|10129.7|10124.7|10132.1|10127.1|10132.6|10127.6|10129.6|10124.6|67
1725437400000|2024-09-04 08:10:00|10131.7|10126.7|10133.2|10128.2|10134.4|10129.4|10131.6|10126.6|42
1725437700000|2024-09-04 08:15:00|10133.4|10128.4|10133.1|10128.1|10133.9|10128.9|10131.6|10126.6|31
1725438000000|2024-09-04 08:20:00|10132.9|10127.9|10130.9|10125.9|10133.4|10128.4|10130.6|10125.6|28
1725438300000|2024-09-04 08:25:00|10130.6|10125.6|10131.4|10126.4|10132.6|10127.6|10130.6|10125.6|24
1725438600000|2024-09-04 08:30:00|10131.3|10126.3|10130.1|10125.1|10131.3|10126.3|10127.9|10122.9|49
1725438900000|2024-09-04 08:35:00|10129.9|10124.9|10129.6|10124.6|10132.6|10127.6|10129.4|10124.4|19
1725439200000|2024-09-04 08:40:00|10130.1|10125.1|10129.9|10124.9|10130.9|10125.9|10128.6|10123.6|29
1725439500000|2024-09-04 08:45:00|10130.1|10125.1|10130.4|10125.4|10130.7|10125.7|10129.1|10124.1|19
1725439800000|2024-09-04 08:50:00|10130.1|10125.1|10131.1|10126.1|10131.9|10126.9|10130.1|10125.1|30
1725440100000|2024-09-04 08:55:00|10131.4|10126.4|10134.1|10129.1|10134.9|10129.9|10131.1|10126.1|32
1725440400000|2024-09-04 09:00:00|10133.6|10128.6|10134.1|10129.1|10134.2|10129.2|10132.6|10127.6|25
1725440700000|2024-09-04 09:05:00|10134.4|10129.4|10133.4|10128.4|10135.6|10130.6|10133.3|10128.3|26
1725441000000|2024-09-04 09:10:00|10133.6|10128.6|10133.1|10128.1|10134.1|10129.1|10132.6|10127.6|20
1725441300000|2024-09-04 09:15:00|10132.9|10127.9|10133.3|10128.3|10134.6|10129.6|10132.6|10127.6|17
1725441600000|2024-09-04 09:20:00|10133.1|10128.1|10132.1|10127.1|10133.6|10128.6|10131.3|10126.3|24
1725441900000|2024-09-04 09:25:00|10131.8|10126.8|10133.3|10128.3|10133.6|10128.6|10131.3|10126.3|77
1725442200000|2024-09-04 09:30:00|10133.1|10128.1|10131.6|10126.6|10134.1|10129.1|10131.1|10126.1|33
1725442500000|2024-09-04 09:35:00|10131.3|10126.3|10129.9|10124.9|10131.3|10126.3|10129.3|10124.3|24
1725442800000|2024-09-04 09:40:00|10130.1|10125.1|10129.6|10124.6|10130.3|10125.3|10128.6|10123.6|27
1725443100000|2024-09-04 09:45:00|10129.8|10124.8|10130.1|10125.1|10130.4|10125.4|10129.1|10124.1|46
1725443400000|2024-09-04 09:50:00|10130.4|10125.4|10130.6|10125.6|10131.1|10126.1|10129.6|10124.6|39
1725443700000|2024-09-04 09:55:00|10130.8|10125.8|10131.8|10126.8|10132.1|10127.1|10130.6|10125.6|35
1725444000000|2024-09-04 10:00:00|10132.1|10127.1|10132.6|10127.6|10133.3|10128.3|10131.8|10126.8|30
1725444300000|2024-09-04 10:05:00|10132.8|10127.8|10132.3|10127.3|10133.1|10128.1|10131.8|10126.8|27
1725444600000|2024-09-04 10:10:00|10132.1|10127.1|10131.8|10126.8|10133.1|10128.1|10131.6|10126.6|16
1725444900000|2024-09-04 10:15:00|10131.9|10126.9|10130.9|10125.9|10132.6|10127.6|10130.8|10125.8|24
1725445200000|2024-09-04 10:20:00|10131.1|10126.1|10131.3|10126.3|10132.6|10127.6|10130.8|10125.8|14
1725445500000|2024-09-04 10:25:00|10131.1|10126.1|10131.6|10126.6|10132.1|10127.1|10130.8|10125.8|24
1725445800000|2024-09-04 10:30:00|10131.8|10126.8|10130.6|10125.6|10132.1|10127.1|10130.4|10125.4|26
1725446100000|2024-09-04 10:35:00|10131|10126|10130.3|10125.3|10131.1|10126.1|10130.1|10125.1|22
1725446400000|2024-09-04 10:40:00|10130.1|10125.1|10132.4|10127.4|10132.6|10127.6|10129.8|10124.8|16
1725446700000|2024-09-04 10:45:00|10132.6|10127.6|10132.6|10127.6|10133.9|10128.9|10132.5|10127.5|39
1725447000000|2024-09-04 10:50:00|10132.5|10127.5|10133.4|10128.4|10134.1|10129.1|10132.3|10127.3|33
1725447300000|2024-09-04 10:55:00|10133.6|10128.6|10131.6|10126.6|10134.4|10129.4|10131.6|10126.6|29
1725447600000|2024-09-04 11:00:00|10131.8|10126.8|10134.1|10129.1|10134.1|10129.1|10130.9|10125.9|26
1725447900000|2024-09-04 11:05:00|10133.8|10128.8|10132.3|10127.3|10134.1|10129.1|10132.1|10127.1|14
1725448200000|2024-09-04 11:10:00|10132.6|10127.6|10134.6|10129.6|10134.6|10129.6|10131.8|10126.8|50
1725448500000|2024-09-04 11:15:00|10134.8|10129.8|10134.8|10129.8|10135.6|10130.6|10134.1|10129.1|18
1725448800000|2024-09-04 11:20:00|10134.6|10129.6|10131.6|10126.6|10135.1|10130.1|10131.1|10126.1|18
1725449100000|2024-09-04 11:25:00|10131.8|10126.8|10131.1|10126.1|10132.6|10127.6|10130.6|10125.6|19
1725449400000|2024-09-04 11:30:00|10131|10126|10134.6|10129.6|10134.6|10129.6|10130.8|10125.8|23
1725449700000|2024-09-04 11:35:00|10134.3|10129.3|10134.3|10129.3|10136.1|10131.1|10134.1|10129.1|23
1725450000000|2024-09-04 11:40:00|10134.1|10129.1|10135.6|10130.6|10135.6|10130.6|10134.1|10129.1|16
1725450300000|2024-09-04 11:45:00|10135.1|10130.1|10135.6|10130.6|10135.8|10130.8|10134.1|10129.1|19
1725450600000|2024-09-04 11:50:00|10135.8|10130.8|10136.8|10131.8|10137.6|10132.6|10135.1|10130.1|18
1725450900000|2024-09-04 11:55:00|10137.1|10132.1|10131.6|10126.6|10137.1|10132.1|10131.3|10126.3|42
1725451200000|2024-09-04 12:00:00|10131.3|10126.3|10133.6|10128.6|10134.3|10129.3|10131.1|10126.1|44
1725451500000|2024-09-04 12:05:00|10134.1|10129.1|10133.8|10128.8|10135.1|10130.1|10133.1|10128.1|33
1725451800000|2024-09-04 12:10:00|10134.1|10129.1|10136.1|10131.1|10136.1|10131.1|10133.6|10128.6|41
1725452100000|2024-09-04 12:15:00|10135.6|10130.6|10137.1|10132.1|10137.6|10132.6|10135.3|10130.3|16
1725452400000|2024-09-04 12:20:00|10137.3|10132.3|10142|10137|10142.3|10137.3|10136.6|10131.6|112
1725452700000|2024-09-04 12:25:00|10142.1|10137.1|10139|10134|10143.5|10138.5|10139|10134|74
1725453000000|2024-09-04 12:30:00|10139.1|10134.1|10138.8|10133.8|10142|10137|10138.8|10133.8|34
1725453300000|2024-09-04 12:35:00|10139|10134|10138.5|10133.5|10140|10135|10137.5|10132.5|29
1725453600000|2024-09-04 12:40:00|10138.6|10133.6|10133.8|10128.8|10138.8|10133.8|10133.8|10128.8|20
1725453900000|2024-09-04 12:45:00|10134|10129|10137|10132|10137.6|10132.6|10134|10129|55
1725454200000|2024-09-04 12:50:00|10137.1|10132.1|10136|10131|10138.1|10133.1|10134|10129|38
1725454500000|2024-09-04 12:55:00|10135.6|10130.6|10132|10127|10135.6|10130.6|10132|10127|47
1725454800000|2024-09-04 13:00:00|10131.5|10126.5|10131.5|10126.5|10133.5|10128.5|10131.5|10126.5|52
1725455100000|2024-09-04 13:05:00|10131.6|10126.6|10129.1|10124.1|10132.3|10127.3|10128.8|10123.8|40
1725455400000|2024-09-04 13:10:00|10129.5|10124.5|10132.3|10127.3|10132.6|10127.6|10129|10124|37
1725455700000|2024-09-04 13:15:00|10132.5|10127.5|10127.8|10122.8|10132.5|10127.5|10126.6|10121.6|56
1725456000000|2024-09-04 13:20:00|10128|10123|10127.8|10122.8|10130.5|10125.5|10127.3|10122.3|39
1725456300000|2024-09-04 13:25:00|10128|10123|10127.3|10122.3|10128.8|10123.8|10127|10122|39
1725456600000|2024-09-04 13:30:00|10127.5|10122.5|10125.5|10120.5|10128.8|10123.8|10125.5|10120.5|50
1725456900000|2024-09-04 13:35:00|10126|10121|10127.5|10122.5|10127.8|10122.8|10124.5|10119.5|93
1725457200000|2024-09-04 13:40:00|10127.3|10122.3|10128.3|10123.3|10129.5|10124.5|10125|10120|69
1725457500000|2024-09-04 13:45:00|10128.7|10123.7|10126.6|10121.6|10129.6|10124.6|10125.3|10120.3|91
1725457800000|2024-09-04 13:50:00|10126.5|10121.5|10126.4|10121.4|10128.8|10123.8|10125.6|10120.6|33
1725458100000|2024-09-04 13:55:00|10126.8|10121.8|10124.6|10115.6|10127.1|10122.1|10122.2|10115.6|87
1725458400000|2024-09-04 14:00:00|10123.3|10114.3|10103.9|10098.9|10123.3|10116|10096|10091|595
1725458700000|2024-09-04 14:05:00|10104|10099|10109.7|10104.7|10111.5|10106.5|10102.7|10097.7|351
1725459000000|2024-09-04 14:10:00|10109.9|10104.9|10111.5|10106.5|10112.5|10107.5|10109.2|10104.2|149
1725459300000|2024-09-04 14:15:00|10111.2|10106.2|10105.2|10100.2|10113|10108|10103|10098|199
1725459600000|2024-09-04 14:20:00|10105|10100|10100.5|10095.5|10106.2|10101.2|10097.5|10092.5|168
1725459900000|2024-09-04 14:25:00|10100.2|10095.2|10101.9|10096.9|10102|10097|10098.2|10093.2|113
1725460200000|2024-09-04 14:30:00|10102|10097|10097.7|10092.7|10102.2|10097.2|10096|10091|224
1725460500000|2024-09-04 14:35:00|10097.4|10092.4|10094|10089|10098.7|10093.7|10093|10088|212
1725460800000|2024-09-04 14:40:00|10094.2|10089.2|10094.2|10089.2|10094.7|10089.7|10090|10085|234
1725461100000|2024-09-04 14:45:00|10093.7|10088.7|10094|10089|10096.7|10091.7|10093|10088|119
1725461400000|2024-09-04 14:50:00|10093.7|10088.7|10091.7|10086.7|10097|10092|10091|10086|138
1725461700000|2024-09-04 14:55:00|10091.5|10086.5|10092.8|10087.8|10093.5|10088.5|10089|10084|108
1725462000000|2024-09-04 15:00:00|10093.5|10088.5|10095.7|10090.7|10096.5|10091.5|10090.8|10085.8|241
1725462300000|2024-09-04 15:05:00|10095.5|10090.5|10101.5|10096.5|10101.5|10096.5|10095.5|10090.5|40
1725462600000|2024-09-04 15:10:00|10101|10096|10103.2|10098.2|10103.5|10098.5|10101|10096|79
1725462900000|2024-09-04 15:15:00|10103|10098|10101.3|10096.3|10105.3|10100.3|10101|10096|58
1725463200000|2024-09-04 15:20:00|10101.2|10096.2|10102.3|10097.3|10103|10098|10100|10095|58
1725463500000|2024-09-04 15:25:00|10102.5|10097.5|10103|10098|10104.8|10099.8|10101.5|10096.5|77
1725463800000|2024-09-04 15:30:00|10103.2|10098.2|10101.7|10096.7|10104.3|10099.3|10100.5|10095.5|77
1725464100000|2024-09-04 15:35:00|10101.3|10096.3|10103.5|10098.5|10105.1|10100.1|10101|10096|40
1725464400000|2024-09-04 15:40:00|10103.2|10098.2|10103|10098|10105.3|10100.3|10102.5|10097.5|136
1725464700000|2024-09-04 15:45:00|10103.3|10098.3|10105.3|10100.3|10105.3|10100.3|10102|10097|43
1725465000000|2024-09-04 15:50:00|10105.5|10100.5|10106|10101|10106|10101|10104|10099|69
1725465300000|2024-09-04 15:55:00|10106.3|10101.3|10102.7|10097.7|10106.5|10101.5|10102.5|10097.5|28
1725465600000|2024-09-04 16:00:00|10103|10098|10104.5|10099.5|10104.5|10099.5|10102.5|10097.5|39
1725465900000|2024-09-04 16:05:00|10104.3|10099.3|10103.2|10098.2|10105|10100|10103|10098|31
1725466200000|2024-09-04 16:10:00|10103.5|10098.5|10102.5|10097.5|10103.5|10098.5|10100.5|10095.5|36
1725466500000|2024-09-04 16:15:00|10102.7|10097.7|10101.5|10096.5|10104.5|10099.5|10101.5|10096.5|27
1725466800000|2024-09-04 16:20:00|10101.7|10096.7|10099|10094|10102|10097|10098.7|10093.7|29
1725467100000|2024-09-04 16:25:00|10098.8|10093.8|10098|10093|10099|10094|10097.5|10092.5|48
1725467400000|2024-09-04 16:30:00|10097.8|10092.8|10097.7|10092.7|10098.3|10093.3|10096.5|10091.5|44
1725467700000|2024-09-04 16:35:00|10097.8|10092.8|10098.8|10093.8|10099.3|10094.3|10096.5|10091.5|19
1725468000000|2024-09-04 16:40:00|10099.2|10094.2|10102|10097|10102|10097|10099|10094|42
1725468300000|2024-09-04 16:45:00|10101.8|10096.8|10102.2|10097.2|10103.3|10098.3|10101.5|10096.5|28
1725468600000|2024-09-04 16:50:00|10102|10097|10098.2|10093.2|10102.3|10097.3|10098.2|10093.2|40
1725468900000|2024-09-04 16:55:00|10098.3|10093.3|10096.8|10091.8|10099|10094|10096|10091|45
1725469200000|2024-09-04 17:00:00|10097|10092|10097.5|10092.5|10097.8|10092.8|10095|10090|63
1725469500000|2024-09-04 17:05:00|10097.8|10092.8|10100.2|10095.2|10100.3|10095.3|10097.8|10092.8|25
1725469800000|2024-09-04 17:10:00|10100.3|10095.3|10101.2|10096.2|10101.5|10096.5|10099.5|10094.5|41
1725470100000|2024-09-04 17:15:00|10101|10096|10101|10096|10103|10098|10100.7|10095.7|29
1725470400000|2024-09-04 17:20:00|10101.2|10096.2|10103|10098|10103|10098|10101|10096|19
1725470700000|2024-09-04 17:25:00|10103.2|10098.2|10106.2|10101.2|10106.2|10101.2|10102|10097|36
1725471000000|2024-09-04 17:30:00|10106.5|10101.5|10105.7|10100.7|10107|10102|10105.2|10100.2|48
1725471300000|2024-09-04 17:35:00|10106|10101|10105.2|10100.2|10106.2|10101.2|10104.7|10099.7|21
1725471600000|2024-09-04 17:40:00|10105|10100|10102.5|10097.5|10105|10100|10101|10096|23
1725471900000|2024-09-04 17:45:00|10102.7|10097.7|10104.2|10099.2|10104.2|10099.2|10101.5|10096.5|14
1725472200000|2024-09-04 17:50:00|10104.5|10099.5|10108.2|10103.2|10108.2|10103.2|10104.5|10099.5|21
1725472500000|2024-09-04 17:55:00|10108|10103|10110|10105|10110.2|10105.2|10108|10103|36
1725472800000|2024-09-04 18:00:00|10109.7|10104.7|10109|10104|10110.7|10105.7|10108|10103|100
1725473100000|2024-09-04 18:05:00|10108.5|10103.5|10106.7|10101.7|10109.2|10104.2|10106.5|10101.5|26
1725473400000|2024-09-04 18:10:00|10106.5|10101.5|10104.7|10099.7|10106.5|10101.5|10104.2|10099.2|21
1725473700000|2024-09-04 18:15:00|10104.5|10099.5|10103.5|10098.5|10104.5|10099.5|10103|10098|46
1725474000000|2024-09-04 18:20:00|10103.7|10098.7|10105.2|10100.2|10105.3|10100.3|10103|10098|23
1725474300000|2024-09-04 18:25:00|10105|10100|10106.2|10101.2|10106.5|10101.5|10103.5|10098.5|14
1725474600000|2024-09-04 18:30:00|10106|10101|10106.2|10101.2|10106.8|10101.8|10104.5|10099.5|19
1725474900000|2024-09-04 18:35:00|10106.5|10101.5|10104.2|10099.2|10106.5|10101.5|10104.2|10099.2|17
1725475200000|2024-09-04 18:40:00|10104|10099|10103.5|10098.5|10104.7|10099.7|10103.2|10098.2|21
1725475500000|2024-09-04 18:45:00|10103.7|10098.7|10104.5|10099.5|10104.5|10099.5|10102.4|10097.4|23
1725475800000|2024-09-04 18:50:00|10104.7|10099.7|10101.2|10096.2|10104.7|10099.7|10100.4|10095.4|34
1725476100000|2024-09-04 18:55:00|10101|10096|10101|10096|10101.5|10096.5|10100.4|10095.4|188
1725476400000|2024-09-04 19:00:00|10101.2|10096.2|10100.7|10095.7|10101.7|10096.7|10100.2|10095.2|47
1725476700000|2024-09-04 19:05:00|10100.4|10095.4|10098.5|10093.5|10100.5|10095.5|10098.4|10093.4|24
1725477000000|2024-09-04 19:10:00|10098.7|10093.7|10098.4|10093.4|10099.2|10094.2|10098|10093|24
1725477300000|2024-09-04 19:15:00|10098.5|10093.5|10096.8|10091.8|10098.5|10093.5|10096.5|10091.5|32
1725477600000|2024-09-04 19:20:00|10097|10092|10096.7|10091.7|10097|10092|10095.2|10090.2|71
1725477900000|2024-09-04 19:25:00|10096.5|10091.5|10096.7|10091.7|10097.7|10092.7|10096.5|10091.5|84
1725478200000|2024-09-04 19:30:00|10096.5|10091.5|10098|10093|10098|10093|10096.5|10091.5|26
1725478500000|2024-09-04 19:35:00|10097.9|10092.9|10099|10094|10099.5|10094.5|10097.5|10092.5|32
1725478800000|2024-09-04 19:40:00|10098.5|10093.5|10097.5|10092.5|10099|10094|10097.2|10092.2|31
1725479100000|2024-09-04 19:45:00|10097.4|10092.4|10096.2|10091.2|10097.5|10092.5|10095.7|10090.7|40
1725479400000|2024-09-04 19:50:00|10096.5|10091.5|10095.4|10090.4|10096.5|10091.5|10095|10090|36
1725479700000|2024-09-04 19:55:00|10095.2|10090.2|10097.7|10092.7|10098.4|10093.4|10095.2|10090.2|273
1725480000000|2024-09-04 20:00:00|10097.5|10092.5|10097.7|10092.7|10100|10095|10097.5|10092.5|97
1725480300000|2024-09-04 20:05:00|10097.5|10092.5|10096.5|10091.5|10097.5|10092.5|10096.4|10091.4|3
1725480600000|2024-09-04 20:10:00|10096.4|10091.4|10095.5|10090.5|10096.7|10091.7|10095.5|10090.5|18
1725480900000|2024-09-04 20:15:00|10095.4|10090.4|10096.4|10091.4|10096.4|10091.4|10094.7|10089.7|32
1725481200000|2024-09-04 20:20:00|10096.2|10091.2|10096|10091|10096.2|10091.2|10095.7|10090.7|2
1725481500000|2024-09-04 20:25:00|10095.9|10090.9|10095.9|10090.9|10096.2|10091.2|10095.7|10090.7|2
1725481800000|2024-09-04 20:30:00|10095.7|10090.7|10094.7|10089.7|10096.2|10091.2|10094.4|10089.4|28
1725482100000|2024-09-04 20:35:00|10094.9|10089.9|10094.2|10089.2|10094.9|10089.9|10094.2|10089.2|8
1725482400000|2024-09-04 20:40:00|10094|10089|10093.5|10088.5|10094|10089|10093.2|10088.2|16
1725482700000|2024-09-04 20:45:00|10093.2|10088.2|10093.7|10088.7|10093.7|10088.7|10093.2|10088.2|1
1725483000000|2024-09-04 20:50:00|10093.5|10088.5|10093.5|10088.5|10093.7|10088.7|10093.5|10088.5|24
1725483300000|2024-09-04 20:55:00|10093.7|10088.7|10093.8|10088.8|10093.8|10088.8|10093.2|10088.2|41
1725494400000|2024-09-05 00:00:00|10093.3|10088.3|10093.6|10088.6|10094.8|10089.8|10092.9|10087.9|30
1725494700000|2024-09-05 00:05:00|10093.4|10088.4|10093.9|10088.9|10094.2|10089.2|10093.2|10088.2|7
1725495000000|2024-09-05 00:10:00|10093.7|10088.7|10095.1|10090.1|10095.6|10090.6|10093.6|10088.6|4
1725495300000|2024-09-05 00:15:00|10095.2|10090.2|10095.1|10090.1|10095.6|10090.6|10094.2|10089.2|20
1725495600000|2024-09-05 00:20:00|10094.9|10089.9|10094.9|10089.9|10095.9|10090.9|10094.1|10089.1|3
1725495900000|2024-09-05 00:25:00|10095.1|10090.1|10096.4|10091.4|10096.7|10091.7|10094.1|10089.1|7
1725496200000|2024-09-05 00:30:00|10096.7|10091.7|10099.1|10094.1|10099.9|10094.9|10096.7|10091.7|9
1725496500000|2024-09-05 00:35:00|10099.4|10094.4|10098.1|10093.1|10100.4|10095.4|10098.1|10093.1|5
1725496800000|2024-09-05 00:40:00|10098.4|10093.4|10097.6|10092.6|10098.4|10093.4|10096.6|10091.6|6
1725497100000|2024-09-05 00:45:00|10097.4|10092.4|10098.6|10093.6|10099.1|10094.1|10096.4|10091.4|5
1725497400000|2024-09-05 00:50:00|10098.7|10093.7|10098.3|10093.3|10099.9|10094.9|10098.2|10093.2|4
1725497700000|2024-09-05 00:55:00|10098.1|10093.1|10098.1|10093.1|10099.1|10094.1|10096.8|10091.8|14
1725498000000|2024-09-05 01:00:00|10098|10093|10098.1|10093.1|10098.6|10093.6|10096.6|10091.6|32
1725498300000|2024-09-05 01:05:00|10097.6|10092.6|10096.6|10091.6|10098.1|10093.1|10096.4|10091.4|30
1725498600000|2024-09-05 01:10:00|10096.1|10091.1|10096.6|10091.6|10096.9|10091.9|10095.1|10090.1|8
1725498900000|2024-09-05 01:15:00|10096.2|10091.2|10094.1|10089.1|10096.4|10091.4|10093.6|10088.6|4
1725499200000|2024-09-05 01:20:00|10093.6|10088.6|10090.6|10085.6|10093.6|10088.6|10089.6|10084.6|43
1725499500000|2024-09-05 01:25:00|10090.7|10085.7|10093.6|10088.6|10093.6|10088.6|10090.6|10085.6|17
1725499800000|2024-09-05 01:30:00|10093.4|10088.4|10096.3|10091.3|10096.6|10091.6|10092.9|10087.9|26
1725500100000|2024-09-05 01:35:00|10096.1|10091.1|10094.9|10089.9|10097.1|10092.1|10094.8|10089.8|32
1725500400000|2024-09-05 01:40:00|10094.6|10089.6|10093.8|10088.8|10095.1|10090.1|10093.3|10088.3|3
1725500700000|2024-09-05 01:45:00|10093.9|10088.9|10095.4|10090.4|10095.7|10090.7|10092.9|10087.9|4
1725501000000|2024-09-05 01:50:00|10095.6|10090.6|10095.9|10090.9|10095.9|10090.9|10094.1|10089.1|4
1725501300000|2024-09-05 01:55:00|10096.2|10091.2|10097.1|10092.1|10097.2|10092.2|10095.9|10090.9|5
1725501600000|2024-09-05 02:00:00|10096.8|10091.8|10096.4|10091.4|10097.1|10092.1|10095.6|10090.6|1
1725501900000|2024-09-05 02:05:00|10096.6|10091.6|10095.6|10090.6|10097.2|10092.2|10094.6|10089.6|13
1725502200000|2024-09-05 02:10:00|10095.7|10090.7|10095.6|10090.6|10095.9|10090.9|10095.1|10090.1|3
1725502500000|2024-09-05 02:15:00|10095.9|10090.9|10096.1|10091.1|10096.6|10091.6|10095.8|10090.8|1
1725502800000|2024-09-05 02:20:00|10095.8|10090.8|10096.9|10091.9|10096.9|10091.9|10095|10090|9
1725503100000|2024-09-05 02:25:00|10096.8|10091.8|10095.8|10090.8|10097.1|10092.1|10095.6|10090.6|18
1725503400000|2024-09-05 02:30:00|10095.6|10090.6|10094.3|10089.3|10095.6|10090.6|10094.3|10089.3|2
1725503700000|2024-09-05 02:35:00|10094.1|10089.1|10094.3|10089.3|10094.8|10089.8|10093.3|10088.3|6
1725504000000|2024-09-05 02:40:00|10094.6|10089.6|10093.8|10088.8|10094.8|10089.8|10093.8|10088.8|1
1725504300000|2024-09-05 02:45:00|10094.1|10089.1|10095.6|10090.6|10095.8|10090.8|10093.8|10088.8|7
1725504600000|2024-09-05 02:50:00|10095.8|10090.8|10097.4|10092.4|10097.4|10092.4|10095.6|10090.6|15
1725504900000|2024-09-05 02:55:00|10097.6|10092.6|10097.4|10092.4|10097.6|10092.6|10097.3|10092.3|10
1725505200000|2024-09-05 03:00:00|10097.6|10092.6|10098.4|10093.4|10098.8|10093.8|10097.6|10092.6|3
1725505500000|2024-09-05 03:05:00|10098.6|10093.6|10098.8|10093.8|10098.8|10093.8|10097.8|10092.8|23
1725505800000|2024-09-05 03:10:00|10098.6|10093.6|10099.3|10094.3|10099.6|10094.6|10098.3|10093.3|10
1725506100000|2024-09-05 03:15:00|10098.8|10093.8|10099.9|10094.9|10100.1|10095.1|10098.8|10093.8|23
1725506400000|2024-09-05 03:20:00|10100.1|10095.1|10099.3|10094.3|10100.1|10095.1|10099.1|10094.1|7
1725506700000|2024-09-05 03:25:00|10099.4|10094.4|10099.3|10094.3|10099.6|10094.6|10099.3|10094.3|10
1725507000000|2024-09-05 03:30:00|10099.4|10094.4|10098.3|10093.3|10099.4|10094.4|10098.3|10093.3|1
1725507300000|2024-09-05 03:35:00|10098.4|10093.4|10099.3|10094.3|10099.6|10094.6|10098.4|10093.4|21
1725507600000|2024-09-05 03:40:00|10099.4|10094.4|10099.3|10094.3|10100.1|10095.1|10099.1|10094.1|3
1725507900000|2024-09-05 03:45:00|10099.1|10094.1|10097.8|10092.8|10099.3|10094.3|10097.8|10092.8|1
1725508200000|2024-09-05 03:50:00|10098.1|10093.1|10099|10094|10099.1|10094.1|10098.1|10093.1|1
1725508500000|2024-09-05 03:55:00|10098.8|10093.8|10099.1|10094.1|10099.6|10094.6|10098.8|10093.8|0
1725508800000|2024-09-05 04:00:00|10099.3|10094.3|10100.8|10095.8|10100.9|10095.9|10099.3|10094.3|8
1725509100000|2024-09-05 04:05:00|10100.6|10095.6|10100.8|10095.8|10101.1|10096.1|10100.3|10095.3|17
1725509400000|2024-09-05 04:10:00|||||||||5
1725509700000|2024-09-05 04:15:00|10101.1|10096.1|10100.3|10095.3|10101.1|10096.1|10100.3|10095.3|0
1725510000000|2024-09-05 04:20:00|10099.8|10094.8|10100.3|10095.3|10100.8|10095.8|10099.8|10094.8|8
1725510300000|2024-09-05 04:25:00|10100|10095|10099.6|10094.6|10100.1|10095.1|10099.3|10094.3|6
1725510600000|2024-09-05 04:30:00|10099.3|10094.3|10099.8|10094.8|10099.8|10094.8|10099.3|10094.3|7
1725510900000|2024-09-05 04:35:00|10099.6|10094.6|10098.1|10093.1|10099.8|10094.8|10097.6|10092.6|6
1725511200000|2024-09-05 04:40:00|10097.8|10092.8|10097.1|10092.1|10098|10093|10096.8|10091.8|16
1725511500000|2024-09-05 04:45:00|10096.8|10091.8|10097.1|10092.1|10097.6|10092.6|10096.3|10091.3|10
1725511800000|2024-09-05 04:50:00|10097.3|10092.3|10097.6|10092.6|10097.8|10092.8|10096.3|10091.3|19
1725512100000|2024-09-05 04:55:00|10097.8|10092.8|10097.1|10092.1|10098.1|10093.1|10096.8|10091.8|3
1725512400000|2024-09-05 05:00:00|10097.6|10092.6|10095.8|10090.8|10097.6|10092.6|10095.6|10090.6|15
1725512700000|2024-09-05 05:05:00|10095.6|10090.6|10094.6|10089.6|10095.6|10090.6|10094.3|10089.3|37
1725513000000|2024-09-05 05:10:00|10094.3|10089.3|10094.8|10089.8|10095.1|10090.1|10093.3|10088.3|12
1725513300000|2024-09-05 05:15:00|10094.9|10089.9|10094.8|10089.8|10095.3|10090.3|10093.6|10088.6|5
1725513600000|2024-09-05 05:20:00|10094.9|10089.9|10095.1|10090.1|10095.8|10090.8|10094.3|10089.3|4
1725513900000|2024-09-05 05:25:00|10094.8|10089.8|10093.1|10088.1|10095.4|10090.4|10093.1|10088.1|14
1725514200000|2024-09-05 05:30:00|10093.3|10088.3|10093.8|10088.8|10094.3|10089.3|10092.8|10087.8|10
1725514500000|2024-09-05 05:35:00|10093.3|10088.3|10094.8|10089.8|10094.8|10089.8|10093.3|10088.3|6
1725514800000|2024-09-05 05:40:00|10094.3|10089.3|10094.3|10089.3|10094.8|10089.8|10093.8|10088.8|3
1725515100000|2024-09-05 05:45:00|10093.8|10088.8|10093.8|10088.8|10094.8|10089.8|10093.3|10088.3|14
1725515400000|2024-09-05 05:50:00|10094|10089|10094.3|10089.3|10094.8|10089.8|10093.3|10088.3|6
1725515700000|2024-09-05 05:55:00|10094.2|10089.2|10093.3|10088.3|10094.3|10089.3|10092.8|10087.8|8
1725516000000|2024-09-05 06:00:00|10093.8|10088.8|10093|10088|10094|10089|10091.8|10086.8|31
1725516300000|2024-09-05 06:05:00|10093.3|10088.3|10090.8|10085.8|10093.3|10088.3|10090.8|10085.8|14
1725516600000|2024-09-05 06:10:00|10090.5|10085.5|10090.3|10085.3|10090.5|10085.5|10089.3|10084.3|25
1725516900000|2024-09-05 06:15:00|10090|10085|10088.8|10083.8|10090|10085|10087.3|10082.3|19
1725517200000|2024-09-05 06:20:00|10089.3|10084.3|10088.8|10083.8|10089.3|10084.3|10086.8|10081.8|27
1725517500000|2024-09-05 06:25:00|10088.5|10083.5|10087.8|10082.8|10089.8|10084.8|10087.3|10082.3|25
1725517800000|2024-09-05 06:30:00|10087.5|10082.5|10088.3|10083.3|10088.8|10083.8|10087|10082|13
1725518100000|2024-09-05 06:35:00|10088.5|10083.5|10088.8|10083.8|10089.8|10084.8|10088.3|10083.3|13
1725518400000|2024-09-05 06:40:00|10088.5|10083.5|10088.5|10083.5|10089.1|10084.1|10087.8|10082.8|29
1725518700000|2024-09-05 06:45:00|10088.8|10083.8|10087.3|10082.3|10088.8|10083.8|10087|10082|16
1725519000000|2024-09-05 06:50:00|10087.5|10082.5|10088.3|10083.3|10089.8|10084.8|10087.3|10082.3|24
1725519300000|2024-09-05 06:55:00|10088.8|10083.8|10090.7|10085.7|10090.8|10085.8|10088.8|10083.8|22
1725519600000|2024-09-05 07:00:00|10090.8|10085.8|10092.2|10087.2|10093.8|10088.8|10090.8|10085.8|37
1725519900000|2024-09-05 07:05:00|10092.3|10087.3|10093.3|10088.3|10094.8|10089.8|10092.2|10087.2|25
1725520200000|2024-09-05 07:10:00|10093.2|10088.2|10091.3|10086.3|10093.3|10088.3|10089.8|10084.8|26
1725520500000|2024-09-05 07:15:00|10091.7|10086.7|10092.2|10087.2|10092.5|10087.5|10089.8|10084.8|37
1725520800000|2024-09-05 07:20:00|10091.8|10086.8|10093.7|10088.7|10093.8|10088.8|10089.2|10084.2|31
1725521100000|2024-09-05 07:25:00|10093.5|10088.5|10094.8|10089.8|10096.3|10091.3|10092.3|10087.3|18
1725521400000|2024-09-05 07:30:00|10095|10090|10097.7|10092.7|10098.5|10093.5|10094.8|10089.8|39
1725521700000|2024-09-05 07:35:00|10097.8|10092.8|10094.2|10089.2|10097.8|10092.8|10094.2|10089.2|33
1725522000000|2024-09-05 07:40:00|10094.3|10089.3|10096|10091|10096.5|10091.5|10093.5|10088.5|15
1725522300000|2024-09-05 07:45:00|10095.7|10090.7|10095.7|10090.7|10096.2|10091.2|10094.7|10089.7|135
1725522600000|2024-09-05 07:50:00|10095.8|10090.8|10093.8|10088.8|10095.8|10090.8|10092.8|10087.8|17
1725522900000|2024-09-05 07:55:00|10094|10089|10092.2|10087.2|10094.8|10089.8|10092.2|10087.2|15
1725523200000|2024-09-05 08:00:00|10092.3|10087.3|10091.5|10086.5|10094.8|10089.8|10091.2|10086.2|59
1725523500000|2024-09-05 08:05:00|10091.8|10086.8|10087.3|10082.3|10091.8|10086.8|10087.2|10082.2|58
1725523800000|2024-09-05 08:10:00|10087.5|10082.5|10089.3|10084.3|10090|10085|10087.5|10082.5|12
1725524100000|2024-09-05 08:15:00|10089.2|10084.2|10089.2|10084.2|10089.3|10084.3|10087.5|10082.5|28
1725524400000|2024-09-05 08:20:00|10089|10084|10085.8|10080.8|10089.3|10084.3|10085.7|10080.7|19
1725524700000|2024-09-05 08:25:00|10085.7|10080.7|10082.6|10077.6|10085.8|10080.8|10081.9|10076.9|37
1725525000000|2024-09-05 08:30:00|10083|10078|10085.7|10080.7|10085.8|10080.8|10082.8|10077.8|30
1725525300000|2024-09-05 08:35:00|10085.8|10080.8|10086.2|10081.2|10088|10083|10085.2|10080.2|34
1725525600000|2024-09-05 08:40:00|10086.3|10081.3|10085.2|10080.2|10086.8|10081.8|10084.2|10079.2|31
1725525900000|2024-09-05 08:45:00|10085|10080|10082.8|10077.8|10085|10080|10081.5|10076.5|40
1725526200000|2024-09-05 08:50:00|10082.7|10077.7|10081.3|10076.3|10083.7|10078.7|10081.2|10076.2|12
1725526500000|2024-09-05 08:55:00|10081.5|10076.5|10082|10077|10083.3|10078.3|10081.5|10076.5|7
1725526800000|2024-09-05 09:00:00|10081.8|10076.8|10082.2|10077.2|10083.7|10078.7|10080.5|10075.5|25
1725527100000|2024-09-05 09:05:00|10082|10077|10082.8|10077.8|10084.2|10079.2|10082|10077|20
1725527400000|2024-09-05 09:10:00|10083|10078|10081.7|10076.7|10084|10079|10080.3|10075.3|29
1725527700000|2024-09-05 09:15:00|10081.8|10076.8|10081.3|10076.3|10082.7|10077.7|10080.7|10075.7|18
1725528000000|2024-09-05 09:20:00|10081.7|10076.7|10082.3|10077.3|10083.5|10078.5|10081.7|10076.7|20
1725528300000|2024-09-05 09:25:00|10082.2|10077.2|10081.8|10076.8|10082.5|10077.5|10081.7|10076.7|22
1725528600000|2024-09-05 09:30:00|10081.7|10076.7|10082.5|10077.5|10082.5|10077.5|10080.7|10075.7|15
1725528900000|2024-09-05 09:35:00|10083.2|10078.2|10084.7|10079.7|10084.8|10079.8|10083.2|10078.2|8
1725529200000|2024-09-05 09:40:00|10084.3|10079.3|10083.7|10078.7|10084.8|10079.8|10083.2|10078.2|6
1725529500000|2024-09-05 09:45:00|10083.8|10078.8|10084.3|10079.3|10085.7|10080.7|10083.7|10078.7|13
1725529800000|2024-09-05 09:50:00|10084.5|10079.5|10086.2|10081.2|10086.2|10081.2|10084.2|10079.2|12
1725530100000|2024-09-05 09:55:00|10085.8|10080.8|10086.5|10081.5|10087.8|10082.8|10084.7|10079.7|28
1725530400000|2024-09-05 10:00:00|10086.3|10081.3|10087.3|10082.3|10088.3|10083.3|10086.3|10081.3|28
1725530700000|2024-09-05 10:05:00|10087.7|10082.7|10087.3|10082.3|10088.2|10083.2|10087|10082|12
1725531000000|2024-09-05 10:10:00|10087.2|10082.2|10087.2|10082.2|10088.2|10083.2|10086.2|10081.2|11
1725531300000|2024-09-05 10:15:00|10087.5|10082.5|10085.2|10080.2|10087.7|10082.7|10085.2|10080.2|30
1725531600000|2024-09-05 10:20:00|10085.7|10080.7|10084.7|10079.7|10085.7|10080.7|10084.2|10079.2|18
1725531900000|2024-09-05 10:25:00|10085.2|10080.2|10085.7|10080.7|10086.2|10081.2|10085.2|10080.2|23
1725532200000|2024-09-05 10:30:00|10085.4|10080.4|10085.2|10080.2|10085.7|10080.7|10085|10080|16
1725532500000|2024-09-05 10:35:00|10085.7|10080.7|10085.2|10080.2|10086.5|10081.5|10085.2|10080.2|19
1725532800000|2024-09-05 10:40:00|10085.7|10080.7|10084.7|10079.7|10086.2|10081.2|10084.2|10079.2|50
1725533100000|2024-09-05 10:45:00|10085|10080|10083.7|10078.7|10085.2|10080.2|10083.7|10078.7|8
1725533400000|2024-09-05 10:50:00|10084.2|10079.2|10083.4|10078.4|10084.2|10079.2|10083.4|10078.4|13
1725533700000|2024-09-05 10:55:00|10083.2|10078.2|10082.2|10077.2|10083.2|10078.2|10081.7|10076.7|19
1725534000000|2024-09-05 11:00:00|10082.5|10077.5|10081.2|10076.2|10083.2|10078.2|10081.2|10076.2|24
1725534300000|2024-09-05 11:05:00|10080.7|10075.7|10080.7|10075.7|10081.7|10076.7|10080.7|10075.7|20
1725534600000|2024-09-05 11:10:00|10080.2|10075.2|10079.9|10074.9|10080.7|10075.7|10079.9|10074.9|26
1725534900000|2024-09-05 11:15:00|10080|10075|10078.7|10073.7|10080.2|10075.2|10078.7|10073.7|18
1725535200000|2024-09-05 11:20:00|10079|10074|10078.2|10073.2|10079.2|10074.2|10078.2|10073.2|29
1725535500000|2024-09-05 11:25:00|10078.7|10073.7|10076.5|10071.5|10080.2|10075.2|10076.4|10071.4|32
1725535800000|2024-09-05 11:30:00|10076.4|10071.4|10078.7|10073.7|10078.7|10073.7|10076.4|10071.4|216
1725536100000|2024-09-05 11:35:00|10078.2|10073.2|10080.7|10075.7|10080.7|10075.7|10078.2|10073.2|20
1725536400000|2024-09-05 11:40:00|10081|10076|10083.2|10078.2|10083.2|10078.2|10080.2|10075.2|13
1725536700000|2024-09-05 11:45:00|10083.7|10078.7|10084.7|10079.7|10085.2|10080.2|10083.2|10078.2|128
1725537000000|2024-09-05 11:50:00|10084.2|10079.2|10085.2|10080.2|10085.7|10080.7|10084.2|10079.2|15
1725537300000|2024-09-05 11:55:00|10084.9|10079.9|10084.7|10079.7|10085.7|10080.7|10084.2|10079.2|49
1725537600000|2024-09-05 12:00:00|10084.2|10079.2|10082.7|10077.7|10084.2|10079.2|10082.2|10077.2|39
1725537900000|2024-09-05 12:05:00|10082.2|10077.2|10083.7|10078.7|10083.7|10078.7|10082.2|10077.2|56
1725538200000|2024-09-05 12:10:00|10083.4|10078.4|10082.5|10075.5|10083.4|10078.4|10080|10075|54
1725538500000|2024-09-05 12:15:00|10082.3|10075.3|10067.7|10062.7|10083.1|10075.7|10067.2|10062.2|539
1725538800000|2024-09-05 12:20:00|10067.5|10062.5|10065.7|10060.7|10067.9|10062.9|10062.2|10057.2|152
1725539100000|2024-09-05 12:25:00|10065.4|10060.4|10069.3|10064.3|10069.7|10064.7|10065.2|10060.2|148
1725539400000|2024-09-05 12:30:00|10069.5|10064.5|10072|10067|10074.9|10069.9|10066.4|10061.4|159
1725539700000|2024-09-05 12:35:00|10071.9|10066.9|10073.4|10068.4|10074.9|10069.9|10067.4|10062.4|103
1725540000000|2024-09-05 12:40:00|10073.2|10068.2|10077.7|10072.7|10077.9|10072.9|10072.2|10067.2|118
1725540300000|2024-09-05 12:45:00|10077.4|10072.4|10083.2|10078.2|10083.2|10078.2|10077.2|10072.2|81
1725540600000|2024-09-05 12:50:00|10082.9|10077.9|10086.2|10081.2|10086.7|10081.7|10080.2|10075.2|80
1725540900000|2024-09-05 12:55:00|10086|10081|10082.3|10077.3|10086.5|10081.5|10080.9|10075.9|79
1725541200000|2024-09-05 13:00:00|10082.2|10077.2|10083|10078|10084|10079|10079.2|10074.2|123
1725541500000|2024-09-05 13:05:00|10083.2|10078.2|10079.7|10074.7|10083.5|10078.5|10078.2|10073.2|184
1725541800000|2024-09-05 13:10:00|10080.2|10075.2|10080.2|10075.2|10080.7|10075.7|10077.9|10072.9|81
1725542100000|2024-09-05 13:15:00|10080.6|10075.6|10078.7|10073.7|10082.2|10077.2|10078.2|10073.2|49
1725542400000|2024-09-05 13:20:00|10079.2|10074.2|10075.7|10070.7|10079.7|10074.7|10074.2|10069.2|105
1725542700000|2024-09-05 13:25:00|10075.6|10070.6|10073.9|10068.9|10076.7|10071.7|10073.6|10068.6|40
1725543000000|2024-09-05 13:30:00|10074.2|10069.2|10076.2|10071.2|10077.7|10072.7|10073.5|10068.5|82
1725543300000|2024-09-05 13:35:00|10076|10071|10076.5|10071.5|10077.7|10072.7|10072.9|10067.9|88
1725543600000|2024-09-05 13:40:00|10076.7|10071.7|10072|10067|10077.4|10072.4|10072|10066.6|95
1725543900000|2024-09-05 13:45:00|10073.6|10068.6|10076.7|10071.7|10077.7|10072.7|10073.4|10068.4|76
1725544200000|2024-09-05 13:50:00|10076.9|10071.9|10075.4|10070.4|10077.9|10072.9|10074.2|10069.2|120
1725544500000|2024-09-05 13:55:00|10075.1|10070.1|10076.9|10067.9|10079.5|10073.5|10073.7|10067.9|55
1725544800000|2024-09-05 14:00:00|10077|10068|10090.6|10085.6|10094.4|10089.4|10076.1|10067.9|372
1725545100000|2024-09-05 14:05:00|10090.7|10085.7|10091.7|10086.7|10094.9|10089.9|10088.9|10083.9|240
1725545400000|2024-09-05 14:10:00|10091.9|10086.9|10087.6|10082.6|10092.9|10087.9|10086.2|10081.2|115
1725545700000|2024-09-05 14:15:00|10086.9|10081.9|10085.7|10080.7|10087.2|10082.2|10083.6|10078.6|120
1725546000000|2024-09-05 14:20:00|10085.6|10080.6|10092.2|10087.2|10094.4|10089.4|10085.4|10080.4|127
1725546300000|2024-09-05 14:25:00|10092.1|10087.1|10093.1|10088.1|10093.7|10088.7|10089.6|10084.6|71
1725546600000|2024-09-05 14:30:00|10092.7|10087.7|10092.2|10087.2|10095.6|10090.6|10091.9|10086.9|72
1725546900000|2024-09-05 14:35:00|10092.1|10087.1|10098.2|10093.2|10098.7|10093.7|10091.1|10086.1|95
1725547200000|2024-09-05 14:40:00|10098.1|10093.1|10102.6|10097.6|10103.7|10098.7|10098.1|10093.1|167
1725547500000|2024-09-05 14:45:00|10102.4|10097.4|10097.2|10092.2|10103.7|10098.7|10096.9|10091.9|185
1725547800000|2024-09-05 14:50:00|10097.4|10092.4|10101.2|10096.2|10101.7|10096.7|10097.1|10092.1|179
1725548100000|2024-09-05 14:55:00|10101.4|10096.4|10099.9|10094.9|10101.7|10096.7|10098.9|10093.9|80
1725548400000|2024-09-05 15:00:00|10099.6|10094.6|10097.1|10092.1|10100.7|10095.7|10097.1|10092.1|112
1725548700000|2024-09-05 15:05:00|10096.9|10091.9|10099.7|10094.7|10099.7|10094.7|10096.1|10091.1|40
1725549000000|2024-09-05 15:10:00|10099.6|10094.6|10095.7|10090.7|10099.7|10094.7|10095.4|10090.4|25
1725549300000|2024-09-05 15:15:00|10095.9|10090.9|10093.1|10088.1|10096.2|10091.2|10092.9|10087.9|39
1725549600000|2024-09-05 15:20:00|10093.2|10088.2|10093.9|10088.9|10095.7|10090.7|10092.2|10087.2|68
1725549900000|2024-09-05 15:25:00|10093.7|10088.7|10095.7|10090.7|10095.7|10090.7|10091.7|10086.7|70
1725550200000|2024-09-05 15:30:00|10095.6|10090.6|10094.1|10089.1|10096.2|10091.2|10094.1|10089.1|88
1725550500000|2024-09-05 15:35:00|10094.2|10089.2|10092.7|10087.7|10095.4|10090.4|10091.3|10086.3|47
1725550800000|2024-09-05 15:40:00|10092.6|10087.6|10089.6|10084.6|10092.7|10087.7|10088.6|10083.6|50
1725551100000|2024-09-05 15:45:00|10089.4|10084.4|10088.1|10083.1|10091.1|10086.1|10088.1|10083.1|32
1725551400000|2024-09-05 15:50:00|10087.8|10082.8|10086.6|10081.6|10088.1|10083.1|10085.4|10080.4|40
1725551700000|2024-09-05 15:55:00|10086.3|10081.3|10083.6|10078.6|10086.3|10081.3|10083.6|10078.6|146
1725552000000|2024-09-05 16:00:00|10083.7|10078.7|10079.1|10074.1|10083.7|10078.7|10078.9|10073.9|98
1725552300000|2024-09-05 16:05:00|10078.9|10073.9|10081.2|10076.2|10081.4|10076.4|10078.8|10073.8|41
1725552600000|2024-09-05 16:10:00|10081.1|10076.1|10083.4|10078.4|10083.6|10078.6|10080.1|10075.1|81
1725552900000|2024-09-05 16:15:00|10083.3|10078.3|10080.9|10075.9|10083.4|10078.4|10080.6|10075.6|40
1725553200000|2024-09-05 16:20:00|10081.1|10076.1|10078.6|10073.6|10082.1|10077.1|10078.4|10073.4|15
1725553500000|2024-09-05 16:25:00|10079.1|10074.1|10078.8|10073.8|10079.6|10074.6|10078.6|10073.6|19
1725553800000|2024-09-05 16:30:00|10078.6|10073.6|10079.9|10074.9|10081.1|10076.1|10078.6|10073.6|18
1725554100000|2024-09-05 16:35:00|10079.8|10074.8|10078.9|10073.9|10080.1|10075.1|10078.1|10073.1|18
1725554400000|2024-09-05 16:40:00|10078.8|10073.8|10079.4|10074.4|10079.6|10074.6|10076.6|10071.6|34
1725554700000|2024-09-05 16:45:00|10079.6|10074.6|10081.6|10076.6|10081.6|10076.6|10079.4|10074.4|40
1725555000000|2024-09-05 16:50:00|10081.4|10076.4|10080.9|10075.9|10081.9|10076.9|10079.3|10074.3|28
1725555300000|2024-09-05 16:55:00|10080.8|10075.8|10079.9|10074.9|10081.1|10076.1|10079.4|10074.4|47
1725555600000|2024-09-05 17:00:00|10079.6|10074.6|10080.3|10075.3|10081.1|10076.1|10079.1|10074.1|51
1725555900000|2024-09-05 17:05:00|10080.1|10075.1|10078|10073|10080.1|10075.1|10077.1|10072.1|57
1725556200000|2024-09-05 17:10:00|10078.1|10073.1|10075.6|10070.6|10078.1|10073.1|10075.6|10070.6|61
1725556500000|2024-09-05 17:15:00|10076.1|10071.1|10074.8|10069.8|10076.4|10071.4|10074.3|10069.3|26
1725556800000|2024-09-05 17:20:00|10074.9|10069.9|10077.6|10072.6|10078.6|10073.6|10074.6|10069.6|19
1725557100000|2024-09-05 17:25:00|10077.3|10072.3|10078.1|10073.1|10078.1|10073.1|10076.1|10071.1|56
1725557400000|2024-09-05 17:30:00|10077.9|10072.9|10078.1|10073.1|10079.1|10074.1|10077.4|10072.4|58
1725557700000|2024-09-05 17:35:00|10077.8|10072.8|10077.1|10072.1|10079.6|10074.6|10077.1|10072.1|59
1725558000000|2024-09-05 17:40:00|10076.6|10071.6|10077.9|10072.9|10077.9|10072.9|10076.1|10071.1|20
1725558300000|2024-09-05 17:45:00|10078.1|10073.1|10077.9|10072.9|10078.6|10073.6|10077.1|10072.1|21
1725558600000|2024-09-05 17:50:00|10077.8|10072.8|10075.6|10070.6|10078.6|10073.6|10075.6|10070.6|12
1725558900000|2024-09-05 17:55:00|10075.8|10070.8|10074.6|10069.6|10076.1|10071.1|10073.8|10068.8|36
1725559200000|2024-09-05 18:00:00|10074.4|10069.4|10071.1|10066.1|10074.4|10069.4|10070.6|10065.6|55
1725559500000|2024-09-05 18:05:00|10070.8|10065.8|10070.1|10065.1|10071.6|10066.6|10070.1|10065.1|168
1725559800000|2024-09-05 18:10:00|10069.6|10064.6|10070.6|10065.6|10070.6|10065.6|10069.1|10064.1|76
1725560100000|2024-09-05 18:15:00|10070.8|10065.8|10073.1|10068.1|10074.1|10069.1|10070.6|10065.6|19
1725560400000|2024-09-05 18:20:00|10073.3|10068.3|10071.6|10066.6|10073.3|10068.3|10070.8|10065.8|28
1725560700000|2024-09-05 18:25:00|10071.8|10066.8|10073.1|10068.1|10073.1|10068.1|10071.1|10066.1|43
1725561000000|2024-09-05 18:30:00|10072.7|10067.7|10071.1|10066.1|10072.7|10067.7|10070.6|10065.6|90
1725561300000|2024-09-05 18:35:00|10070.8|10065.8|10072.6|10067.6|10072.6|10067.6|10070.6|10065.6|17
1725561600000|2024-09-05 18:40:00|10073.1|10068.1|10074.6|10069.6|10074.6|10069.6|10072.9|10067.9|29
1725561900000|2024-09-05 18:45:00|10075.1|10070.1|10075.1|10070.1|10076.3|10071.3|10074.6|10069.6|21
1725562200000|2024-09-05 18:50:00|10075.3|10070.3|10077.6|10072.6|10077.8|10072.8|10074.9|10069.9|38
1725562500000|2024-09-05 18:55:00|10077.8|10072.8|10077.3|10072.3|10078.8|10073.8|10077.1|10072.1|75
1725562800000|2024-09-05 19:00:00|10077.6|10072.6|10076.6|10071.6|10077.8|10072.8|10076.6|10071.6|70
1725563100000|2024-09-05 19:05:00|10076.8|10071.8|10077.3|10072.3|10077.8|10072.8|10075.6|10070.6|53
1725563400000|2024-09-05 19:10:00|10077.1|10072.1|10076.1|10071.1|10077.3|10072.3|10075.1|10070.1|33
1725563700000|2024-09-05 19:15:00|10076.6|10071.6|10077.1|10072.1|10078.1|10073.1|10076.1|10071.1|68
1725564000000|2024-09-05 19:20:00|10076.8|10071.8|10077.5|10072.5|10077.8|10072.8|10076.6|10071.6|16
1725564300000|2024-09-05 19:25:00|10077.6|10072.6|10076.8|10071.8|10077.8|10072.8|10076.5|10071.5|13
1725564600000|2024-09-05 19:30:00|10076.6|10071.6|10077.3|10072.3|10078.3|10073.3|10076.6|10071.6|22
1725564900000|2024-09-05 19:35:00|10077.4|10072.4|10076.8|10071.8|10077.6|10072.6|10076.8|10071.8|9
1725565200000|2024-09-05 19:40:00|10076.9|10071.9|10075.6|10070.6|10077.1|10072.1|10074.3|10069.3|13
1725565500000|2024-09-05 19:45:00|10075.8|10070.8|10075.6|10070.6|10075.8|10070.8|10074.8|10069.8|11
1725565800000|2024-09-05 19:50:00|10075.8|10070.8|10077.3|10072.3|10077.3|10072.3|10075.1|10070.1|50
1725566100000|2024-09-05 19:55:00|10077.6|10072.6|10078.1|10073.1|10078.9|10073.9|10077.6|10072.6|587
1725566400000|2024-09-05 20:00:00|10077.9|10072.9|10077.1|10072.1|10078.1|10073.1|10077.1|10072.1|45
1725566700000|2024-09-05 20:05:00|10077.4|10072.4|10075.8|10070.8|10078.1|10073.1|10075.6|10070.6|21
1725567000000|2024-09-05 20:10:00|10075.6|10070.6|10075.1|10070.1|10075.6|10070.6|10075.1|10070.1|8
1725567300000|2024-09-05 20:15:00|10075.4|10070.4|10074.6|10069.6|10075.4|10070.4|10074.6|10069.6|4
1725567600000|2024-09-05 20:20:00|10074.1|10069.1|10073.6|10068.6|10074.6|10069.6|10073.6|10068.6|3
1725567900000|2024-09-05 20:25:00|10074.1|10069.1|10072.4|10067.4|10074.1|10069.1|10072.1|10067.1|3
1725568200000|2024-09-05 20:30:00|10072.6|10067.6|10072.9|10067.9|10073.1|10068.1|10072.6|10067.6|4
1725568500000|2024-09-05 20:35:00|10073.1|10068.1|10073.1|10068.1|10073.4|10068.4|10072.8|10067.8|0
1725568800000|2024-09-05 20:40:00|10072.6|10067.6|10072.1|10067.1|10073.1|10068.1|10072.1|10067.1|2
1725569100000|2024-09-05 20:45:00|10072.4|10067.4|10072.9|10067.9|10072.9|10067.9|10072.1|10067.1|30
1725569400000|2024-09-05 20:50:00|10073.1|10068.1|10072.6|10067.6|10073.1|10068.1|10072.6|10067.6|3
1725569700000|2024-09-05 20:55:00|10072.3|10067.3|10083.7|10074.7|10083.7|10078.2|10072.3|10067.3|36
1725580800000|2024-09-06 00:00:00|10071.8|10066.8|10071.3|10066.3|10072.8|10067.8|10070.8|10065.8|37
1725581100000|2024-09-06 00:05:00|10071.5|10066.5|10070.5|10065.5|10072.7|10067.7|10070.2|10065.2|18
1725581400000|2024-09-06 00:10:00|10070.3|10065.3|10070.7|10065.7|10071.3|10066.3|10069.7|10064.7|3
1725581700000|2024-09-06 00:15:00|10070.3|10065.3|10071.2|10066.2|10071.7|10066.7|10069.7|10064.7|13
1725582000000|2024-09-06 00:20:00|10071.3|10066.3|10071.8|10066.8|10072|10067|10070.7|10065.7|85
1725582300000|2024-09-06 00:25:00|10072|10067|10071.8|10066.8|10072|10067|10070.8|10065.8|4
1725582600000|2024-09-06 00:30:00|10071.7|10066.7|10071.2|10066.2|10072.7|10067.7|10071.2|10066.2|6
1725582900000|2024-09-06 00:35:00|10071|10066|10070.7|10065.7|10071.7|10066.7|10070.7|10065.7|10
1725583200000|2024-09-06 00:40:00|10070.8|10065.8|10071.5|10066.5|10071.5|10066.5|10070.5|10065.5|3
1725583500000|2024-09-06 00:45:00|10071.8|10066.8|10072|10067|10072.5|10067.5|10071.2|10066.2|12
1725583800000|2024-09-06 00:50:00|10072.3|10067.3|10067.7|10062.7|10072.5|10067.5|10067.7|10062.7|14
1725584100000|2024-09-06 00:55:00|10068|10063|10068.7|10063.7|10069|10064|10067.7|10062.7|8
1725584400000|2024-09-06 01:00:00|10069|10064|10069.7|10064.7|10069.8|10064.8|10068.2|10063.2|12
1725584700000|2024-09-06 01:05:00|10069.8|10064.8|10071|10066|10071.7|10066.7|10068.8|10063.8|3
1725585000000|2024-09-06 01:10:00|10070.8|10065.8|10071.7|10066.7|10072|10067|10070.3|10065.3|3
1725585300000|2024-09-06 01:15:00|10071.5|10066.5|10070.5|10065.5|10071.8|10066.8|10070.2|10065.2|2
1725585600000|2024-09-06 01:20:00|10070.7|10065.7|10070.2|10065.2|10071|10066|10070|10065|3
1725585900000|2024-09-06 01:25:00|10070|10065|10070.8|10065.8|10070.8|10065.8|10068.8|10063.8|9
1725586200000|2024-09-06 01:30:00|10071|10066|10071.5|10066.5|10072.5|10067.5|10070.7|10065.7|27
1725586500000|2024-09-06 01:35:00|10071.3|10066.3|10072|10067|10072|10067|10070.5|10065.5|3
1725586800000|2024-09-06 01:40:00|10072.3|10067.3|10071|10066|10072.5|10067.5|10071|10066|9
1725587100000|2024-09-06 01:45:00|10071.2|10066.2|10070.5|10065.5|10071.5|10066.5|10069.3|10064.3|3
1725587400000|2024-09-06 01:50:00|10071|10066|10071.3|10066.3|10072|10067|10070.5|10065.5|13
1725587700000|2024-09-06 01:55:00|10071.5|10066.5|10071.2|10066.2|10072.3|10067.3|10070.5|10065.5|32
1725588000000|2024-09-06 02:00:00|10071.3|10066.3|10071.5|10066.5|10071.8|10066.8|10071|10066|10
1725588300000|2024-09-06 02:05:00|10071.7|10066.7|10070.5|10065.5|10072|10067|10070.5|10065.5|3
1725588600000|2024-09-06 02:10:00|10070.8|10065.8|10070.8|10065.8|10071.5|10066.5|10070.5|10065.5|11
1725588900000|2024-09-06 02:15:00|10071|10066|10069.5|10064.5|10071|10066|10069|10064|1
1725589200000|2024-09-06 02:20:00|10069.7|10064.7|10070|10065|10070.5|10065.5|10069.5|10064.5|0
1725589500000|2024-09-06 02:25:00|10070.3|10065.3|10070|10065|10070.3|10065.3|10069.5|10064.5|10
1725589800000|2024-09-06 02:30:00|10069.5|10064.5|10069.5|10064.5|10070|10065|10069|10064|21
1725590100000|2024-09-06 02:35:00|10069.2|10064.2|10072.5|10067.5|10072.5|10067.5|10069.2|10064.2|15
1725590400000|2024-09-06 02:40:00|10072.3|10067.3|10071.5|10066.5|10072.5|10067.5|10071.2|10066.2|14
1725590700000|2024-09-06 02:45:00|10071.7|10066.7|10071.7|10066.7|10071.7|10066.7|10071|10066|2
1725591000000|2024-09-06 02:50:00|10072|10067|10071.5|10066.5|10072.5|10067.5|10071.2|10066.2|5
1725591300000|2024-09-06 02:55:00|10071.2|10066.2|10070|10065|10071.5|10066.5|10070|10065|3
1725591600000|2024-09-06 03:00:00|10070.2|10065.2|10069.5|10064.5|10070.5|10065.5|10069.5|10064.5|6
1725591900000|2024-09-06 03:05:00|10069.7|10064.7|10068.7|10063.7|10070|10065|10068.7|10063.7|2
1725592200000|2024-09-06 03:10:00|10069|10064|10069|10064|10069|10064|10068.5|10063.5|5
1725592500000|2024-09-06 03:15:00|10069.2|10064.2|10068.5|10063.5|10069.7|10064.7|10068.5|10063.5|7
1725592800000|2024-09-06 03:20:00|10068.7|10063.7|10067.7|10062.7|10069|10064|10067.7|10062.7|8
1725593100000|2024-09-06 03:25:00|10068|10063|10068|10063|10068.5|10063.5|10068|10063|13
1725593400000|2024-09-06 03:30:00|10068.2|10063.2|10067.5|10062.5|10068.2|10063.2|10067.2|10062.2|6
1725593700000|2024-09-06 03:35:00|10067.4|10062.4|10066.5|10061.5|10067.5|10062.5|10066.2|10061.2|6
1725594000000|2024-09-06 03:40:00|10066.7|10061.7|10066.4|10061.4|10066.7|10061.7|10066.4|10061.4|10
1725594300000|2024-09-06 03:45:00|10066.2|10061.2|10066|10061|10066.4|10061.4|10065.2|10060.2|10
1725594600000|2024-09-06 03:50:00|10066.5|10061.5|10066.2|10061.2|10066.7|10061.7|10065.7|10060.7|8
1725594900000|2024-09-06 03:55:00|10066|10061|10065.7|10060.7|10066|10061|10065.5|10060.5|4
1725595200000|2024-09-06 04:00:00|10065.4|10060.4|10066.5|10061.5|10066.5|10061.5|10065.2|10060.2|4
1725595500000|2024-09-06 04:05:00|10066.4|10061.4|10065.7|10060.7|10066.5|10061.5|10065.4|10060.4|5
1725595800000|2024-09-06 04:10:00|10065.4|10060.4|10064.7|10059.7|10065.5|10060.5|10064|10059|13
1725596100000|2024-09-06 04:15:00|10064.4|10059.4|10064.5|10059.5|10065|10060|10064|10059|2
1725596400000|2024-09-06 04:20:00|10064.2|10059.2|10063.7|10058.7|10065|10060|10063.5|10058.5|6
1725596700000|2024-09-06 04:25:00|10064|10059|10063.7|10058.7|10064.5|10059.5|10063.5|10058.5|0
1725597000000|2024-09-06 04:30:00|10064|10059|10064.9|10059.9|10065.4|10060.4|10063.5|10058.5|8
1725597300000|2024-09-06 04:35:00|10064.7|10059.7|10064.9|10059.9|10065|10060|10064.2|10059.2|1
1725597600000|2024-09-06 04:40:00|10064.7|10059.7|10063.7|10058.7|10064.7|10059.7|10063.2|10058.2|2
1725597900000|2024-09-06 04:45:00|10063.9|10058.9|10063.2|10058.2|10064.2|10059.2|10062.9|10057.9|8
1725598200000|2024-09-06 04:50:00|10063.4|10058.4|10063.9|10058.9|10064.4|10059.4|10062.9|10057.9|7
1725598500000|2024-09-06 04:55:00|10064|10059|10064.5|10059.5|10065.2|10060.2|10063.9|10058.9|4
1725598800000|2024-09-06 05:00:00|10064.7|10059.7|10063.2|10058.2|10064.9|10059.9|10063.2|10058.2|2
1725599100000|2024-09-06 05:05:00|10062.9|10057.9|10060.5|10055.5|10062.9|10057.9|10059.9|10054.9|36
1725599400000|2024-09-06 05:10:00|10060.7|10055.7|10060.4|10055.4|10060.7|10055.7|10059.5|10054.5|9
1725599700000|2024-09-06 05:15:00|10060.5|10055.5|10060.9|10055.9|10061.7|10056.7|10060.4|10055.4|13
1725600000000|2024-09-06 05:20:00|10061|10056|10058.9|10053.9|10061.4|10056.4|10058.9|10053.9|7
1725600300000|2024-09-06 05:25:00|10058.5|10053.5|10059.4|10054.4|10060.2|10055.2|10058.4|10053.4|4
1725600600000|2024-09-06 05:30:00|10059.5|10054.5|10061|10056|10061.2|10056.2|10059.4|10054.4|18
1725600900000|2024-09-06 05:35:00|10061.2|10056.2|10060.5|10055.5|10062.2|10057.2|10060.2|10055.2|12
1725601200000|2024-09-06 05:40:00|10060.2|10055.2|10060|10055|10061.5|10056.5|10059.5|10054.5|18
1725601500000|2024-09-06 05:45:00|10060.4|10055.4|10061.4|10056.4|10062.2|10057.2|10060.4|10055.4|10
1725601800000|2024-09-06 05:50:00|10061|10056|10061.9|10056.9|10062.5|10057.5|10061|10056|3
1725602100000|2024-09-06 05:55:00|10061.7|10056.7|10061.2|10056.2|10062.2|10057.2|10060.4|10055.4|10
1725602400000|2024-09-06 06:00:00|10061|10056|10061.9|10056.9|10062.2|10057.2|10060.5|10055.5|29
1725602700000|2024-09-06 06:05:00|10062|10057|10059|10054|10062.4|10057.4|10058.9|10053.9|13
1725603000000|2024-09-06 06:10:00|10059.2|10054.2|10057|10052|10059.7|10054.7|10056.9|10051.9|50
1725603300000|2024-09-06 06:15:00|10057.2|10052.2|10058|10053|10059.7|10054.7|10056.9|10051.9|31
1725603600000|2024-09-06 06:20:00|10058.2|10053.2|10057|10052|10058.7|10053.7|10056.4|10051.4|32
1725603900000|2024-09-06 06:25:00|10057.2|10052.2|10056.5|10051.5|10057.9|10052.9|10056.1|10051.1|19
1725604200000|2024-09-06 06:30:00|10056.7|10051.7|10058.2|10053.2|10058.5|10053.5|10056.7|10051.7|10
1725604500000|2024-09-06 06:35:00|10058|10053|10057|10052|10058|10053|10056.1|10051.1|12
1725604800000|2024-09-06 06:40:00|10057.4|10052.4|10056.4|10051.4|10057.4|10052.4|10055.9|10050.9|19
1725605100000|2024-09-06 06:45:00|10056.2|10051.2|10056.2|10051.2|10056.7|10051.7|10055.2|10050.2|15
1725605400000|2024-09-06 06:50:00|10056.4|10051.4|10056.2|10051.2|10057.2|10052.2|10055.9|10050.9|14
1725605700000|2024-09-06 06:55:00|10056.4|10051.4|10053.5|10048.5|10056.7|10051.7|10053.4|10048.4|9
1725606000000|2024-09-06 07:00:00|10053.9|10048.9|10053.5|10048.5|10055.2|10050.2|10052.5|10047.5|365
1725606300000|2024-09-06 07:05:00|10053.8|10048.8|10052.3|10047.3|10053.8|10048.8|10051.2|10046.2|24
1725606600000|2024-09-06 07:10:00|10052.5|10047.5|10052|10047|10053|10048|10050.2|10045.2|59
1725606900000|2024-09-06 07:15:00|10052.3|10047.3|10054.2|10049.2|10054.3|10049.3|10051.7|10046.7|24
1725607200000|2024-09-06 07:20:00|10054|10049|10053.7|10048.7|10055.3|10050.3|10053.7|10048.7|37
1725607500000|2024-09-06 07:25:00|10054|10049|10053|10048|10054.3|10049.3|10052.5|10047.5|33
1725607800000|2024-09-06 07:30:00|10052.7|10047.7|10055.5|10050.5|10057|10052|10052.7|10047.7|31
1725608100000|2024-09-06 07:35:00|10055.2|10050.2|10058.7|10053.7|10059.3|10054.3|10055.2|10050.2|87
1725608400000|2024-09-06 07:40:00|10059|10054|10058.4|10053.4|10059.5|10054.5|10057.5|10052.5|44
1725608700000|2024-09-06 07:45:00|10058.5|10053.5|10057.2|10052.2|10058.5|10053.5|10057|10052|33
1725609000000|2024-09-06 07:50:00|10057|10052|10057.5|10052.5|10058.5|10053.5|10056.7|10051.7|24
1725609300000|2024-09-06 07:55:00|10057.7|10052.7|10058|10053|10059.5|10054.5|10057.7|10052.7|223
1725609600000|2024-09-06 08:00:00|10057.9|10052.9|10057.4|10052.4|10059|10054|10055.9|10050.9|30
1725609900000|2024-09-06 08:05:00|10057.5|10052.5|10059|10054|10060|10055|10057|10052|151
1725610200000|2024-09-06 08:10:00|10058.9|10053.9|10061.5|10056.5|10061.5|10056.5|10058.9|10053.9|45
1725610500000|2024-09-06 08:15:00|10061.9|10056.9|10062|10057|10062|10057|10060.5|10055.5|118
1725610800000|2024-09-06 08:20:00|10062.4|10057.4|10060.2|10055.2|10062.5|10057.5|10060.2|10055.2|121
1725611100000|2024-09-06 08:25:00|10060.4|10055.4|10060.4|10055.4|10060.5|10055.5|10059.2|10054.2|44
1725611400000|2024-09-06 08:30:00|10060.5|10055.5|10060|10055|10061|10056|10058.9|10053.9|51
1725611700000|2024-09-06 08:35:00|10059.9|10054.9|10059.5|10054.5|10060.5|10055.5|10058.9|10053.9|69
1725612000000|2024-09-06 08:40:00|10060|10055|10059.4|10054.4|10060.5|10055.5|10058.7|10053.7|12
1725612300000|2024-09-06 08:45:00|10059.5|10054.5|10057.4|10052.4|10060.5|10055.5|10057.4|10052.4|14
1725612600000|2024-09-06 08:50:00|10057.5|10052.5|10057|10052|10058.5|10053.5|10056.4|10051.4|15
1725612900000|2024-09-06 08:55:00|10057.4|10052.4|10059.4|10054.4|10059.5|10054.5|10057.4|10052.4|7
1725613200000|2024-09-06 09:00:00|10059.2|10054.2|10063|10058|10063|10058|10059.2|10054.2|32
1725613500000|2024-09-06 09:05:00|10063.2|10058.2|10063.4|10058.4|10065|10060|10062.7|10057.7|29
1725613800000|2024-09-06 09:10:00|10063.5|10058.5|10066.5|10061.5|10066.5|10061.5|10063.2|10058.2|30
1725614100000|2024-09-06 09:15:00|10066.7|10061.7|10065|10060|10067|10062|10064.9|10059.9|8
1725614400000|2024-09-06 09:20:00|10064.9|10059.9|10066|10061|10066.5|10061.5|10063.9|10058.9|13
1725614700000|2024-09-06 09:25:00|10065.9|10060.9|10066|10061|10066.5|10061.5|10064.5|10059.5|10
1725615000000|2024-09-06 09:30:00|10066.2|10061.2|10066.5|10061.5|10066.5|10061.5|10064.5|10059.5|61
1725615300000|2024-09-06 09:35:00|10066.4|10061.4|10065.5|10060.5|10067|10062|10065|10060|12
1725615600000|2024-09-06 09:40:00|10065.7|10060.7|10065.5|10060.5|10066.5|10061.5|10065.4|10060.4|32
1725615900000|2024-09-06 09:45:00|10065.9|10060.9|10063.9|10058.9|10066.2|10061.2|10063.7|10058.7|7
1725616200000|2024-09-06 09:50:00|10063.5|10058.5|10062.7|10057.7|10063.5|10058.5|10061.9|10056.9|18
1725616500000|2024-09-06 09:55:00|10062.2|10057.2|10062|10057|10063.2|10058.2|10061.7|10056.7|238
1725616800000|2024-09-06 10:00:00|10062.2|10057.2|10064|10059|10064.7|10059.7|10062|10057|48
1725617100000|2024-09-06 10:05:00|10064.2|10059.2|10064.5|10059.5|10065|10060|10064|10059|18
1725617400000|2024-09-06 10:10:00|10064.2|10059.2|10063.2|10058.2|10064.5|10059.5|10063.2|10058.2|20
1725617700000|2024-09-06 10:15:00|10063|10058|10066.5|10061.5|10066.7|10061.7|10063|10058|17
1725618000000|2024-09-06 10:20:00|10066.7|10061.7|10065.9|10060.9|10066.7|10061.7|10065.4|10060.4|21
1725618300000|2024-09-06 10:25:00|10066|10061|10066.2|10061.2|10067|10062|10065.9|10060.9|68
1725618600000|2024-09-06 10:30:00|10066|10061|10065|10060|10066|10061|10064.7|10059.7|16
1725618900000|2024-09-06 10:35:00|10064.8|10059.8|10064.4|10059.4|10065.5|10060.5|10064.2|10059.2|51
1725619200000|2024-09-06 10:40:00|10064|10059|10065|10060|10066.5|10061.5|10064|10059|18
1725619500000|2024-09-06 10:45:00|10064.9|10059.9|10064.5|10059.5|10065.3|10060.3|10063.7|10058.7|10
1725619800000|2024-09-06 10:50:00|10065|10060|10064.5|10059.5|10066.2|10061.2|10064|10059|14
1725620100000|2024-09-06 10:55:00|10064.7|10059.7|10066.5|10061.5|10066.8|10061.8|10064.5|10059.5|86
1725620400000|2024-09-06 11:00:00|10066.8|10061.8|10065.5|10060.5|10067.5|10062.5|10065.5|10060.5|133
1725620700000|2024-09-06 11:05:00|10065.8|10060.8|10065|10060|10066.3|10061.3|10064.2|10059.2|18
1725621000000|2024-09-06 11:10:00|10064.7|10059.7|10066.4|10061.4|10067.5|10062.5|10064.7|10059.7|35
1725621300000|2024-09-06 11:15:00|10066.2|10061.2|10066.7|10061.7|10067.5|10062.5|10065.4|10060.4|15
1725621600000|2024-09-06 11:20:00|10066.5|10061.5|10069|10064|10069|10064|10066.2|10061.2|17
1725621900000|2024-09-06 11:25:00|10069.2|10064.2|10069|10064|10069.5|10064.5|10068|10063|291
1725622200000|2024-09-06 11:30:00|10069.5|10064.5|10069.5|10064.5|10070|10065|10068.7|10063.7|33
1725622500000|2024-09-06 11:35:00|10070|10065|10070|10065|10071.5|10066.5|10069.7|10064.7|37
1725622800000|2024-09-06 11:40:00|10069.5|10064.5|10068|10063|10069.5|10064.5|10067.5|10062.5|30
1725623100000|2024-09-06 11:45:00|10068.2|10063.2|10068.5|10063.5|10069|10064|10067.5|10062.5|60
1725623400000|2024-09-06 11:50:00|10069|10064|10069|10064|10069.5|10064.5|10068.5|10063.5|22
1725623700000|2024-09-06 11:55:00|10069.5|10064.5|10067.8|10062.8|10070|10065|10067|10062|8
1725624000000|2024-09-06 12:00:00|10067.7|10062.7|10069|10064|10070|10065|10067.5|10062.5|39
1725624300000|2024-09-06 12:05:00|10069.5|10064.5|10072.7|10067.7|10073|10068|10068.7|10063.7|183
1725624600000|2024-09-06 12:10:00|10072.5|10067.5|10072.2|10067.2|10074|10069|10071.7|10066.7|35
1725624900000|2024-09-06 12:15:00|10072|10067|10071.5|10066.5|10073.2|10068.2|10071|10066|131
1725625200000|2024-09-06 12:20:00|10072|10067|10068.6|10063.6|10072|10067|10068|10063|195
1725625500000|2024-09-06 12:25:00|10069|10064|10065.4|10060.4|10069.7|10064.7|10065.4|10060.4|306
1725625800000|2024-09-06 12:30:00|10067|10058|10042.5|10037.5|10095.1|10089.6|10020.7|10015.7|1150
1725626100000|2024-09-06 12:35:00|10041.8|10036.8|10040.4|10035.4|10046|10041|10029.7|10024.7|490
1725626400000|2024-09-06 12:40:00|10040.2|10035.2|10041.3|10036.3|10043.3|10038.3|10033.6|10028.6|335
1725626700000|2024-09-06 12:45:00|10041.5|10036.5|10046.9|10041.9|10051.4|10046.4|10039.6|10034.6|327
1725627000000|2024-09-06 12:50:00|10046.6|10041.6|10056.7|10051.7|10057.9|10052.9|10044.1|10039.1|210
1725627300000|2024-09-06 12:55:00|10056.9|10051.9|10057.6|10052.6|10060.4|10055.4|10051.9|10046.9|176
1725627600000|2024-09-06 13:00:00|10057.7|10052.7|10059.6|10054.6|10061.4|10056.4|10052.6|10047.6|228
1725627900000|2024-09-06 13:05:00|10060.2|10055.2|10071.6|10066.6|10072.7|10067.7|10057.4|10052.4|237
1725628200000|2024-09-06 13:10:00|10071.2|10066.2|10070.9|10065.9|10075.2|10070.2|10069.4|10064.4|227
1725628500000|2024-09-06 13:15:00|10071.1|10066.1|10079.4|10074.4|10080.1|10075.1|10070.6|10065.6|188
1725628800000|2024-09-06 13:20:00|10079.3|10074.3|10075.6|10070.6|10081.9|10076.9|10073.1|10068.1|147
1725629100000|2024-09-06 13:25:00|10076.1|10071.1|10081.3|10076.3|10088.1|10083.1|10076.1|10071.1|197
1725629400000|2024-09-06 13:30:00|10081.4|10076.4|10080.6|10075.6|10083.1|10078.1|10077.1|10072.1|185
1725629700000|2024-09-06 13:35:00|10079.8|10074.8|10096.9|10091.9|10100.4|10095.4|10079.6|10074.6|389
1725630000000|2024-09-06 13:40:00|10097.1|10092.1|10098.9|10093.9|10099.2|10094.2|10090.1|10085.1|391
1725630300000|2024-09-06 13:45:00|10099|10094|10105.1|10100.1|10105.4|10100.4|10099|10094|293
1725630600000|2024-09-06 13:50:00|10104.9|10099.9|10098.2|10093.2|10105.2|10100.2|10096.9|10091.9|183
1725630900000|2024-09-06 13:55:00|10098|10093|10090.1|10085.1|10098|10093|10089.9|10084.9|150
1725631200000|2024-09-06 14:00:00|10090.2|10085.2|10091.2|10086.2|10092.2|10087.2|10088.2|10083.2|335
1725631500000|2024-09-06 14:05:00|10090.9|10085.9|10092.4|10087.4|10096.2|10091.2|10090.2|10085.2|593
1725631800000|2024-09-06 14:10:00|10092.7|10087.7|10083.6|10078.6|10092.7|10087.7|10081.2|10076.2|519
1725632100000|2024-09-06 14:15:00|10083.2|10078.2|10081.1|10076.1|10088.2|10083.2|10081.1|10076.1|552
1725632400000|2024-09-06 14:20:00|10080.9|10075.9|10076.2|10071.2|10084.2|10079.2|10076.2|10071.2|628
1725632700000|2024-09-06 14:25:00|10075.9|10070.9|10081.2|10076.2|10081.7|10076.7|10074.2|10069.2|639
1725633000000|2024-09-06 14:30:00|10081.1|10076.1|10083.7|10078.7|10086.9|10081.9|10080.7|10075.7|215
1725633300000|2024-09-06 14:35:00|10083.6|10078.6|10067.1|10062.1|10084.7|10079.7|10066.9|10061.9|394
1725633600000|2024-09-06 14:40:00|10066.6|10061.6|10065.8|10060.8|10067.9|10062.9|10059.6|10054.6|293
1725633900000|2024-09-06 14:45:00|10065.6|10060.6|10063.9|10058.9|10068.3|10063.3|10062.8|10057.8|183
1725634200000|2024-09-06 14:50:00|10064.1|10059.1|10071.8|10066.8|10072.3|10067.3|10063.3|10058.3|160
1725634500000|2024-09-06 14:55:00|10071.3|10066.3|10071.6|10066.6|10075.4|10070.4|10068.6|10063.6|172
1725634800000|2024-09-06 15:00:00|10071.4|10066.4|10070.3|10065.3|10071.9|10066.9|10039.6|10034.6|1398
1725635100000|2024-09-06 15:05:00|10070.4|10065.4|10086.6|10081.6|10088.1|10083.1|10070.1|10065.1|490
1725635400000|2024-09-06 15:10:00|10086.4|10081.4|10074.1|10069.1|10086.4|10081.4|10071.7|10066.7|308
1725635700000|2024-09-06 15:15:00|10074.2|10069.2|10069.9|10064.9|10074.4|10069.4|10068.4|10063.4|176
1725636000000|2024-09-06 15:20:00|10069.7|10064.7|10067.9|10062.9|10074.9|10069.9|10066.1|10061.1|280
1725636300000|2024-09-06 15:25:00|10067.4|10062.4|10066.9|10061.9|10069.9|10064.9|10062.9|10057.9|204
1725636600000|2024-09-06 15:30:00|10066.7|10061.7|10075.9|10070.9|10080.4|10075.4|10066.4|10061.4|181
1725636900000|2024-09-06 15:35:00|10076.4|10071.4|10078.9|10073.9|10080.5|10075.5|10073.9|10068.9|105
1725637200000|2024-09-06 15:40:00|10078.5|10073.5|10077.2|10072.2|10079.7|10074.7|10074.2|10069.2|96
1725637500000|2024-09-06 15:45:00|10076.9|10071.9|10075.7|10070.7|10080.2|10075.2|10074.7|10069.7|114
1725637800000|2024-09-06 15:50:00|10075.4|10070.4|10082.9|10077.9|10084.2|10079.2|10074.2|10069.2|95
1725638100000|2024-09-06 15:55:00|10082.7|10077.7|10081.1|10076.1|10084.2|10079.2|10080.7|10075.7|46
1725638400000|2024-09-06 16:00:00|10081.4|10076.4|10087.2|10082.2|10089.7|10084.7|10080.9|10075.9|226
1725638700000|2024-09-06 16:05:00|10087.4|10082.4|10088.4|10083.4|10090.7|10085.7|10086.6|10081.6|71
1725639000000|2024-09-06 16:10:00|10088.7|10083.7|10092.4|10087.4|10092.4|10087.4|10087.9|10082.9|51
1725639300000|2024-09-06 16:15:00|10092.7|10087.7|10097.2|10092.2|10097.2|10092.2|10092.4|10087.4|112
1725639600000|2024-09-06 16:20:00|10096.9|10091.9|10095.4|10090.4|10097.2|10092.2|10095.2|10090.2|72
1725639900000|2024-09-06 16:25:00|10095.2|10090.2|10091.9|10086.9|10095.2|10090.2|10091.4|10086.4|96
1725640200000|2024-09-06 16:30:00|10091.7|10086.7|10093.4|10088.4|10093.7|10088.7|10089.4|10084.4|135
1725640500000|2024-09-06 16:35:00|10093.6|10088.6|10090.9|10085.9|10093.9|10088.9|10089.9|10084.9|53
1725640800000|2024-09-06 16:40:00|10090.6|10085.6|10096.2|10091.2|10097.7|10092.7|10090.4|10085.4|67
1725641100000|2024-09-06 16:45:00|10096.1|10091.1|10097.7|10092.7|10097.9|10092.9|10094.4|10089.4|36
1725641400000|2024-09-06 16:50:00|10097.4|10092.4|10092.4|10087.4|10098.1|10093.1|10092.4|10087.4|35
1725641700000|2024-09-06 16:55:00|10092.7|10087.7|10091.4|10086.4|10094.4|10089.4|10089.6|10084.6|61
1725642000000|2024-09-06 17:00:00|10091.7|10086.7|10096.4|10091.4|10099.4|10094.4|10091.4|10086.4|100
1725642300000|2024-09-06 17:05:00|10096.2|10091.2|10094.9|10089.9|10098|10093|10093.9|10088.9|79
1725642600000|2024-09-06 17:10:00|10094.6|10089.6|10089.4|10084.4|10094.9|10089.9|10089.1|10084.1|92
1725642900000|2024-09-06 17:15:00|10089.6|10084.6|10087.6|10082.6|10089.6|10084.6|10086.3|10081.3|48
1725643200000|2024-09-06 17:20:00|10087.9|10082.9|10082.8|10077.8|10087.9|10082.9|10082.8|10077.8|109
1725643500000|2024-09-06 17:25:00|10082.6|10077.6|10081.3|10076.3|10082.6|10077.6|10080.4|10075.4|87
1725643800000|2024-09-06 17:30:00|10080.9|10075.9|10083.8|10078.8|10084.6|10079.6|10080.8|10075.8|76
1725644100000|2024-09-06 17:35:00|10083.9|10078.9|10084.8|10079.8|10085.6|10080.6|10082.8|10077.8|55
1725644400000|2024-09-06 17:40:00|10085.1|10080.1|10085.6|10080.6|10087.4|10082.4|10082.3|10077.3|54
1725644700000|2024-09-06 17:45:00|10085.8|10080.8|10083.4|10078.4|10087.6|10082.6|10082.3|10077.3|93
1725645000000|2024-09-06 17:50:00|10083.6|10078.6|10088.3|10083.3|10088.3|10083.3|10083.4|10078.4|81
1725645300000|2024-09-06 17:55:00|10088.6|10083.6|10084.9|10079.9|10088.9|10083.9|10084.1|10079.1|88
1725645600000|2024-09-06 18:00:00|10084.8|10079.8|10089.1|10084.1|10090.8|10085.8|10084|10079|65
1725645900000|2024-09-06 18:05:00|10089.6|10084.6|10088.9|10083.9|10090.1|10085.1|10087.6|10082.6|70
1725646200000|2024-09-06 18:10:00|10089.1|10084.1|10086.4|10081.4|10089.4|10084.4|10086.1|10081.1|48
1725646500000|2024-09-06 18:15:00|10086.1|10081.1|10086.4|10081.4|10086.4|10081.4|10084.1|10079.1|43
1725646800000|2024-09-06 18:20:00|10086.9|10081.9|10086.6|10081.6|10087.6|10082.6|10085.8|10080.8|17
1725647100000|2024-09-06 18:25:00|10086.8|10081.8|10082.8|10077.8|10087.1|10082.1|10082.8|10077.8|49
1725647400000|2024-09-06 18:30:00|10083.1|10078.1|10087.1|10082.1|10087.1|10082.1|10082.3|10077.3|39
1725647700000|2024-09-06 18:35:00|10086.8|10081.8|10087.3|10082.3|10088.8|10083.8|10085.6|10080.6|36
1725648000000|2024-09-06 18:40:00|10087.6|10082.6|10086.8|10081.8|10088.3|10083.3|10086.3|10081.3|26
1725648300000|2024-09-06 18:45:00|10086.3|10081.3|10087.5|10082.5|10087.5|10082.5|10085.8|10080.8|31
1725648600000|2024-09-06 18:50:00|10087.8|10082.8|10085.8|10080.8|10089|10084|10085.5|10080.5|30
1725648900000|2024-09-06 18:55:00|10085.5|10080.5|10083.8|10078.8|10086|10081|10083|10078|173
1725649200000|2024-09-06 19:00:00|10083.5|10078.5|10085.8|10080.8|10087.3|10082.3|10083.3|10078.3|38
1725649500000|2024-09-06 19:05:00|10085.5|10080.5|10086.3|10081.3|10086.8|10081.8|10085.3|10080.3|7
1725649800000|2024-09-06 19:10:00|10085.8|10080.8|10084.8|10079.8|10086.3|10081.3|10084.8|10079.8|25
1725650100000|2024-09-06 19:15:00|10084.5|10079.5|10085.3|10080.3|10085.8|10080.8|10083.8|10078.8|11
1725650400000|2024-09-06 19:20:00|10085|10080|10083.5|10078.5|10085.5|10080.5|10083.3|10078.3|11
1725650700000|2024-09-06 19:25:00|10083.3|10078.3|10082.3|10077.3|10084|10079|10082.3|10077.3|58
1725651000000|2024-09-06 19:30:00|10082.5|10077.5|10083.6|10078.6|10083.8|10078.8|10082.3|10077.3|29
1725651300000|2024-09-06 19:35:00|10083.8|10078.8|10083.6|10078.6|10084.8|10079.8|10083.3|10078.3|22
1725651600000|2024-09-06 19:40:00|10083.8|10078.8|10084.3|10079.3|10084.8|10079.8|10083.5|10078.5|22
1725651900000|2024-09-06 19:45:00|10083.8|10078.8|10082.8|10077.8|10085.1|10080.1|10082.8|10077.8|53
1725652200000|2024-09-06 19:50:00|10083.1|10078.1|10083.8|10078.8|10084.8|10079.8|10083.1|10078.1|83
1725652500000|2024-09-06 19:55:00|10083.5|10078.5|10082.8|10077.8|10083.8|10078.8|10082.3|10077.3|570
1725652800000|2024-09-06 20:00:00|10083|10078|10082.8|10077.8|10085|10080|10082.5|10077.5|56
1725653100000|2024-09-06 20:05:00|10083.1|10078.1|10083.3|10078.3|10083.6|10078.6|10083.1|10078.1|7
1725653400000|2024-09-06 20:10:00|10083.5|10078.5|10084.3|10079.3|10085|10080|10083.5|10078.5|15
1725653700000|2024-09-06 20:15:00|10084.2|10079.2|10084|10079|10084.3|10079.3|10083.8|10078.8|18
1725654000000|2024-09-06 20:20:00|10083.6|10078.6|10083.5|10078.5|10084.3|10079.3|10083|10078|14
1725654300000|2024-09-06 20:25:00|10083.3|10078.3|10083.8|10078.8|10083.8|10078.8|10083.3|10078.3|14
1725654600000|2024-09-06 20:30:00|10084|10079|10084.5|10079.5|10084.8|10079.8|10084|10079|7
1725654900000|2024-09-06 20:35:00|10084.3|10079.3|10084|10079|10085|10080|10084|10079|8
1725655200000|2024-09-06 20:40:00|10084.3|10079.3|10083.3|10078.3|10084.5|10079.5|10083|10078|5
1725655500000|2024-09-06 20:45:00|10083|10078|10083.5|10078.5|10084|10079|10082.8|10077.8|11
1725655800000|2024-09-06 20:50:00|10083.8|10078.8|10083.8|10078.8|10084|10079|10083|10078|18
1725656100000|2024-09-06 20:55:00|10083.1|10078.1|10084.2|10077.2|10084.2|10079|10082.5|10077.2|19
1725832800000|2024-09-08 22:00:00|10083.2|10078.2|10081.7|10076.7|10084.9|10079.9|10081.2|10076.2|30
1725833100000|2024-09-08 22:05:00|10081.2|10076.2|10078.7|10073.7|10081.4|10076.4|10078.7|10073.7|3
1725833400000|2024-09-08 22:10:00|10078.9|10073.9|10080.5|10075.5|10080.7|10075.7|10078.7|10073.7|14
1725833700000|2024-09-08 22:15:00|10080.7|10075.7|10080.7|10075.7|10081.2|10076.2|10080.5|10075.5|1
1725834000000|2024-09-08 22:20:00|10080.5|10075.5|10080.9|10075.9|10081.4|10076.4|10080.4|10075.4|0
1725834300000|2024-09-08 22:25:00|10081.2|10076.2|10081.7|10076.7|10081.9|10076.9|10080.9|10075.9|2
1725834600000|2024-09-08 22:30:00|10081.4|10076.4|10079.9|10074.9|10082.2|10077.2|10079.9|10074.9|1
1725834900000|2024-09-08 22:35:00|10079.2|10074.2|10080|10075|10080.4|10075.4|10078.9|10073.9|1
1725835200000|2024-09-08 22:40:00|10079.9|10074.9|10080.2|10075.2|10080.2|10075.2|10079.4|10074.4|10
1725835500000|2024-09-08 22:45:00|10079.9|10074.9|10080.4|10075.4|10080.4|10075.4|10079.2|10074.2|7
1725835800000|2024-09-08 22:50:00|10080|10075|10079.9|10074.9|10080.2|10075.2|10079.4|10074.4|1
1725836100000|2024-09-08 22:55:00|10080.2|10075.2|10081.7|10076.7|10082.2|10077.2|10080.2|10075.2|5
1725836400000|2024-09-08 23:00:00|10081.4|10076.4|10081.2|10076.2|10081.4|10076.4|10079.7|10074.7|0
1725836700000|2024-09-08 23:05:00|10081.4|10076.4|10081.2|10076.2|10082.4|10077.4|10081.2|10076.2|5
1725837000000|2024-09-08 23:10:00|10081.7|10076.7|10081.2|10076.2|10081.7|10076.7|10080.9|10075.9|1
1725837300000|2024-09-08 23:15:00|10081.7|10076.7|10080.7|10075.7|10081.7|10076.7|10080.2|10075.2|2
1725837600000|2024-09-08 23:20:00|10080.9|10075.9|10081.7|10076.7|10082.2|10077.2|10080.7|10075.7|1
1725837900000|2024-09-08 23:25:00|10082.2|10077.2|10081.6|10076.6|10082.7|10077.7|10081.2|10076.2|5
1725838200000|2024-09-08 23:30:00|10081.2|10076.2|10080.4|10075.4|10081.7|10076.7|10080.4|10075.4|3
1725838500000|2024-09-08 23:35:00|10080.7|10075.7|10081.7|10076.7|10081.9|10076.9|10080.7|10075.7|3
1725838800000|2024-09-08 23:40:00|10081.9|10076.9|10081.2|10076.2|10082.2|10077.2|10081.1|10076.1|12
1725839100000|2024-09-08 23:45:00|10081.1|10076.1|10081.7|10076.7|10081.7|10076.7|10080.4|10075.4|0
1725839400000|2024-09-08 23:50:00|10081.9|10076.9|10084.2|10079.2|10084.2|10079.2|10081.9|10076.9|2
1725839700000|2024-09-08 23:55:00|10084.4|10079.4|10085.6|10080.6|10085.6|10080.6|10083.9|10078.9|19
1725840000000|2024-09-09 00:00:00|10085.4|10080.4|10084.7|10079.7|10086.4|10081.4|10084.4|10079.4|80
1725840300000|2024-09-09 00:05:00|10084.4|10079.4|10084.2|10079.2|10085.4|10080.4|10081.7|10076.7|15
1725840600000|2024-09-09 00:10:00|10084.4|10079.4|10083.9|10078.9|10085.9|10080.9|10083.6|10078.6|23
1725840900000|2024-09-09 00:15:00|10083.6|10078.6|10083.6|10078.6|10084.4|10079.4|10083.1|10078.1|36
1725841200000|2024-09-09 00:20:00|10083.4|10078.4|10085.6|10080.6|10085.9|10080.9|10082.1|10077.1|9
1725841500000|2024-09-09 00:25:00|10085.7|10080.7|10086.6|10081.6|10086.7|10081.7|10085.2|10080.2|3
1725841800000|2024-09-09 00:30:00|10086.9|10081.9|10085.6|10080.6|10087.6|10082.6|10084.1|10079.1|7
1725842100000|2024-09-09 00:35:00|10085.9|10080.9|10085.9|10080.9|10086.4|10081.4|10085.1|10080.1|2
1725842400000|2024-09-09 00:40:00|10086.1|10081.1|10088.1|10083.1|10088.1|10083.1|10086.1|10081.1|5
1725842700000|2024-09-09 00:45:00|10088.4|10083.4|10088.1|10083.1|10089.6|10084.6|10087.9|10082.9|24
1725843000000|2024-09-09 00:50:00|10087.9|10082.9|10088.6|10083.6|10089.1|10084.1|10086.1|10081.1|12
1725843300000|2024-09-09 00:55:00|10088.1|10083.1|10090.1|10085.1|10090.6|10085.6|10088.1|10083.1|12
1725843600000|2024-09-09 01:00:00|10089.6|10084.6|10086.6|10081.6|10090.1|10085.1|10086.6|10081.6|7
1725843900000|2024-09-09 01:05:00|10086.1|10081.1|10083.4|10078.4|10087.1|10082.1|10083.3|10078.3|14
1725844200000|2024-09-09 01:10:00|10083.3|10078.3|10084.1|10079.1|10084.6|10079.6|10083.3|10078.3|7
1725844500000|2024-09-09 01:15:00|10084.4|10079.4|10083.2|10078.2|10084.9|10079.9|10083.2|10078.2|8
1725844800000|2024-09-09 01:20:00|10082.9|10077.9|10086.7|10081.7|10086.9|10081.9|10082.7|10077.7|40
1725845100000|2024-09-09 01:25:00|10086.9|10081.9|10085.9|10080.9|10087.2|10082.2|10085.4|10080.4|19
1725845400000|2024-09-09 01:30:00|10085.6|10080.6|10087.6|10082.6|10089.6|10084.6|10085.6|10080.6|29
1725845700000|2024-09-09 01:35:00|10087.9|10082.9|10086.9|10081.9|10088.9|10083.9|10086.6|10081.6|13
1725846000000|2024-09-09 01:40:00|10086.6|10081.6|10089.1|10084.1|10089.4|10084.4|10086.1|10081.1|8
1725846300000|2024-09-09 01:45:00|10088.9|10083.9|10090.6|10085.6|10091.1|10086.1|10088.1|10083.1|12
1725846600000|2024-09-09 01:50:00|10091.1|10086.1|10091.6|10086.6|10092.4|10087.4|10090.6|10085.6|23
1725846900000|2024-09-09 01:55:00|10091.9|10086.9|10091.9|10086.9|10091.9|10086.9|10090.6|10085.6|19
1725847200000|2024-09-09 02:00:00|10091.6|10086.6|10090.4|10085.4|10092.9|10087.9|10090.4|10085.4|35
1725847500000|2024-09-09 02:05:00|10090.6|10085.6|10091.1|10086.1|10092.1|10087.1|10090.1|10085.1|7
1725847800000|2024-09-09 02:10:00|10091.6|10086.6|10090.6|10085.6|10091.9|10086.9|10090.6|10085.6|5
1725848100000|2024-09-09 02:15:00|10091.1|10086.1|10091.1|10086.1|10092.1|10087.1|10090.9|10085.9|11
1725848400000|2024-09-09 02:20:00|10091.4|10086.4|10090.9|10085.9|10091.6|10086.6|10090.6|10085.6|1
1725848700000|2024-09-09 02:25:00|10091.3|10086.3|10091.1|10086.1|10092.4|10087.4|10090.6|10085.6|5
1725849000000|2024-09-09 02:30:00|10090.9|10085.9|10090.9|10085.9|10091.4|10086.4|10090.6|10085.6|1
1725849300000|2024-09-09 02:35:00|10090.6|10085.6|10089.1|10084.1|10090.6|10085.6|10088.9|10083.9|4
1725849600000|2024-09-09 02:40:00|10088.9|10083.9|10090.6|10085.6|10090.6|10085.6|10088.9|10083.9|2
1725849900000|2024-09-09 02:45:00|10090.1|10085.1|10090.6|10085.6|10091.1|10086.1|10090.1|10085.1|9
1725850200000|2024-09-09 02:50:00|10090.4|10085.4|10089.6|10084.6|10090.4|10085.4|10089.4|10084.4|0
1725850500000|2024-09-09 02:55:00|10089.4|10084.4|10091.6|10086.6|10091.9|10086.9|10089.4|10084.4|3
1725850800000|2024-09-09 03:00:00|10091.4|10086.4|10091.4|10086.4|10091.9|10086.9|10091.1|10086.1|5
1725851100000|2024-09-09 03:05:00|10091.6|10086.6|10092.1|10087.1|10093.1|10088.1|10091.6|10086.6|8
1725851400000|2024-09-09 03:10:00|10092.4|10087.4|10093.1|10088.1|10093.9|10088.9|10092.4|10087.4|2
1725851700000|2024-09-09 03:15:00|10092.9|10087.9|10092.9|10087.9|10093.1|10088.1|10092.4|10087.4|8
1725852000000|2024-09-09 03:20:00|10093.1|10088.1|10092.6|10087.6|10093.4|10088.4|10092.4|10087.4|2
1725852300000|2024-09-09 03:25:00|10092.4|10087.4|10090.9|10085.9|10092.6|10087.6|10090.9|10085.9|0
1725852600000|2024-09-09 03:30:00|10091.4|10086.4|10090.9|10085.9|10091.4|10086.4|10090.6|10085.6|2
1725852900000|2024-09-09 03:35:00|10091.1|10086.1|10091.1|10086.1|10092.1|10087.1|10090.6|10085.6|6
1725853200000|2024-09-09 03:40:00|10091.3|10086.3|10091.6|10086.6|10091.6|10086.6|10090.3|10085.3|1
1725853500000|2024-09-09 03:45:00|10091.3|10086.3|10091.1|10086.1|10091.6|10086.6|10090.8|10085.8|6
1725853800000|2024-09-09 03:50:00|10090.6|10085.6|10090.1|10085.1|10090.6|10085.6|10089.1|10084.1|5
1725854100000|2024-09-09 03:55:00|10090.4|10085.4|10092.1|10087.1|10092.6|10087.6|10090.3|10085.3|0
1725854400000|2024-09-09 04:00:00|10091.6|10086.6|10091.6|10086.6|10092.8|10087.8|10091.6|10086.6|7
1725854700000|2024-09-09 04:05:00|10091.4|10086.4|10093.1|10088.1|10093.1|10088.1|10091.3|10086.3|4
1725855000000|2024-09-09 04:10:00|10092.8|10087.8|10093.6|10088.6|10093.6|10088.6|10092.6|10087.6|66
1725855300000|2024-09-09 04:15:00|10093.4|10088.4|10093.1|10088.1|10093.6|10088.6|10092.9|10087.9|4
1725855600000|2024-09-09 04:20:00|10093.4|10088.4|10092.8|10087.8|10093.4|10088.4|10092.3|10087.3|1
1725855900000|2024-09-09 04:25:00|10092.9|10087.9|10093.1|10088.1|10093.3|10088.3|10092.8|10087.8|0
1725856200000|2024-09-09 04:30:00|10092.8|10087.8|10093.6|10088.6|10093.6|10088.6|10091.8|10086.8|3
1725856500000|2024-09-09 04:35:00|10093.8|10088.8|10095.4|10090.4|10095.4|10090.4|10093.1|10088.1|37
1725856800000|2024-09-09 04:40:00|10095.3|10090.3|10096.1|10091.1|10096.4|10091.4|10095.3|10090.3|3
1725857100000|2024-09-09 04:45:00|10096.3|10091.3|10096.9|10091.9|10097.4|10092.4|10096.1|10091.1|11
1725857400000|2024-09-09 04:50:00|10096.4|10091.4|10098.6|10093.6|10098.8|10093.8|10096.4|10091.4|24
1725857700000|2024-09-09 04:55:00|10098.8|10093.8|10098.1|10093.1|10099.4|10094.4|10097.9|10092.9|14
1725858000000|2024-09-09 05:00:00|10098.3|10093.3|10098.1|10093.1|10098.6|10093.6|10097.6|10092.6|8
1725858300000|2024-09-09 05:05:00|10097.9|10092.9|10099.1|10094.1|10099.1|10094.1|10097.8|10092.8|7
1725858600000|2024-09-09 05:10:00|10099.2|10094.2|10099.8|10094.8|10100.8|10095.8|10099.2|10094.2|14
1725858900000|2024-09-09 05:15:00|10099.6|10094.6|10099.1|10094.1|10099.9|10094.9|10098.6|10093.6|5
1725859200000|2024-09-09 05:20:00|10098.9|10093.9|10098.8|10093.8|10099.4|10094.4|10098.8|10093.8|9
1725859500000|2024-09-09 05:25:00|10098.9|10093.9|10099.6|10094.6|10099.9|10094.9|10098.8|10093.8|20
1725859800000|2024-09-09 05:30:00|10099.8|10094.8|10100.3|10095.3|10101.3|10096.3|10098.8|10093.8|14
1725860100000|2024-09-09 05:35:00|10100.1|10095.1|10100.1|10095.1|10100.8|10095.8|10099.8|10094.8|6
1725860400000|2024-09-09 05:40:00|10100.3|10095.3|10100.3|10095.3|10101.6|10096.6|10100.1|10095.1|12
1725860700000|2024-09-09 05:45:00|10100.1|10095.1|10099.8|10094.8|10100.3|10095.3|10098.8|10093.8|12
1725861000000|2024-09-09 05:50:00|10099.9|10094.9|10099.8|10094.8|10100.3|10095.3|10099.8|10094.8|3
1725861300000|2024-09-09 05:55:00|10100.3|10095.3|10102.1|10097.1|10102.1|10097.1|10099.8|10094.8|21
1725861600000|2024-09-09 06:00:00|10101.8|10096.8|10101.8|10096.8|10103.3|10098.3|10101.6|10096.6|91
1725861900000|2024-09-09 06:05:00|10101.6|10096.6|10100.8|10095.8|10102.3|10097.3|10100.8|10095.8|48
1725862200000|2024-09-09 06:10:00|10101.1|10096.1|10100.1|10095.1|10101.8|10096.8|10099.8|10094.8|34
1725862500000|2024-09-09 06:15:00|10100.3|10095.3|10099.3|10094.3|10100.6|10095.6|10099.3|10094.3|53
1725862800000|2024-09-09 06:20:00|10099.4|10094.4|10102.1|10097.1|10102.6|10097.6|10098.6|10093.6|72
1725863100000|2024-09-09 06:25:00|10102.3|10097.3|10102.8|10097.8|10104.6|10099.6|10102.3|10097.3|88
1725863400000|2024-09-09 06:30:00|10103.1|10098.1|10102.8|10097.8|10104.1|10099.1|10102.3|10097.3|45
1725863700000|2024-09-09 06:35:00|10102.6|10097.6|10100.8|10095.8|10103.3|10098.3|10100.8|10095.8|80
1725864000000|2024-09-09 06:40:00|10100.9|10095.9|10099.8|10094.8|10100.9|10095.9|10099.6|10094.6|56
1725864300000|2024-09-09 06:45:00|10099.6|10094.6|10104.1|10099.1|10104.6|10099.6|10099.3|10094.3|126
1725864600000|2024-09-09 06:50:00|10104.4|10099.4|10104.9|10099.9|10106.6|10101.6|10104.3|10099.3|185
1725864900000|2024-09-09 06:55:00|10105.1|10100.1|10105.6|10100.6|10106.1|10101.1|10104.1|10099.1|166
1725865200000|2024-09-09 07:00:00|10105.4|10100.4|10112.1|10107.1|10114.6|10109.6|10104.4|10099.4|217
1725865500000|2024-09-09 07:05:00|10111.9|10106.9|10113.6|10108.6|10114.6|10109.6|10110.1|10105.1|276
1725865800000|2024-09-09 07:10:00|10113.1|10108.1|10115.1|10110.1|10115.1|10110.1|10110.6|10105.6|124
1725866100000|2024-09-09 07:15:00|10115.4|10110.4|10113.6|10108.6|10116.1|10111.1|10112.4|10107.4|97
1725866400000|2024-09-09 07:20:00|10113.4|10108.4|10111.1|10106.1|10113.9|10108.9|10110.6|10105.6|69
1725866700000|2024-09-09 07:25:00|10110.9|10105.9|10111.1|10106.1|10112.1|10107.1|10109.1|10104.1|127
1725867000000|2024-09-09 07:30:00|10111.4|10106.4|10111.4|10106.4|10113.1|10108.1|10109.9|10104.9|462
1725867300000|2024-09-09 07:35:00|10111.6|10106.6|10110.7|10105.7|10113.1|10108.1|10109.6|10104.6|945
1725867600000|2024-09-09 07:40:00|10110.4|10105.4|10109.1|10104.1|10110.7|10105.7|10108.2|10103.2|678
1725867900000|2024-09-09 07:45:00|10109.2|10104.2|10108.2|10103.2|10109.7|10104.7|10107.4|10102.4|48
1725868200000|2024-09-09 07:50:00|10107.9|10102.9|10106.9|10101.9|10108.4|10103.4|10106.7|10101.7|85
1725868500000|2024-09-09 07:55:00|10107.2|10102.2|10109.7|10104.7|10109.7|10104.7|10106.2|10101.2|51
1725868800000|2024-09-09 08:00:00|10109.6|10104.6|10108.6|10103.6|10109.7|10104.7|10107.6|10102.6|86
1725869100000|2024-09-09 08:05:00|10108.4|10103.4|10111.9|10106.9|10111.9|10106.9|10107.9|10102.9|105
1725869400000|2024-09-09 08:10:00|10111.6|10106.6|10113.9|10108.9|10114.6|10109.6|10111.4|10106.4|123
1725869700000|2024-09-09 08:15:00|10114.1|10109.1|10117.4|10112.4|10117.4|10112.4|10114.1|10109.1|88
1725870000000|2024-09-09 08:20:00|10117.6|10112.6|10120.6|10115.6|10120.6|10115.6|10116.6|10111.6|133
1725870300000|2024-09-09 08:25:00|10120.4|10115.4|10120.6|10115.6|10121.9|10116.9|10119.9|10114.9|55
1725870600000|2024-09-09 08:30:00|10120.9|10115.9|10120.6|10115.6|10122.1|10117.1|10120.6|10115.6|63
1725870900000|2024-09-09 08:35:00|10121.1|10116.1|10121.4|10116.4|10121.9|10116.9|10119.6|10114.6|63
1725871200000|2024-09-09 08:40:00|10121.6|10116.6|10121.4|10116.4|10122.1|10117.1|10120.6|10115.6|63
1725871500000|2024-09-09 08:45:00|10121.6|10116.6|10120.1|10115.1|10122.1|10117.1|10119.9|10114.9|63
1725871800000|2024-09-09 08:50:00|10119.9|10114.9|10121.1|10116.1|10122.6|10117.6|10119.9|10114.9|72
1725872100000|2024-09-09 08:55:00|10121.4|10116.4|10121.9|10116.9|10122.1|10117.1|10119.9|10114.9|41
1725872400000|2024-09-09 09:00:00|10122.1|10117.1|10119.9|10114.9|10122.9|10117.9|10119.9|10114.9|49
1725872700000|2024-09-09 09:05:00|10120.1|10115.1|10117.9|10112.9|10120.1|10115.1|10117.9|10112.9|63
1725873000000|2024-09-09 09:10:00|10118.1|10113.1|10117.9|10112.9|10118.4|10113.4|10116.8|10111.8|49
1725873300000|2024-09-09 09:15:00|10118.1|10113.1|10118.1|10113.1|10118.4|10113.4|10116.8|10111.8|29
1725873600000|2024-09-09 09:20:00|10118.4|10113.4|10117.1|10112.1|10119.6|10114.6|10117.1|10112.1|29
1725873900000|2024-09-09 09:25:00|10117.3|10112.3|10117.6|10112.6|10117.9|10112.9|10116.3|10111.3|85
1725874200000|2024-09-09 09:30:00|10118.1|10113.1|10116.4|10111.4|10118.3|10113.3|10115.9|10110.9|94
1725874500000|2024-09-09 09:35:00|10116.8|10111.8|10119.3|10114.3|10119.6|10114.6|10116.6|10111.6|37
1725874800000|2024-09-09 09:40:00|10119.6|10114.6|10115.9|10110.9|10120.3|10115.3|10115.3|10110.3|98
1725875100000|2024-09-09 09:45:00|10116.1|10111.1|10115.1|10110.1|10116.9|10111.9|10114.3|10109.3|45
1725875400000|2024-09-09 09:50:00|10114.9|10109.9|10115.3|10110.3|10117.1|10112.1|10114.9|10109.9|70
1725875700000|2024-09-09 09:55:00|10115.4|10110.4|10116.8|10111.8|10116.8|10111.8|10115.3|10110.3|81
1725876000000|2024-09-09 10:00:00|10116.6|10111.6|10119.3|10114.3|10119.3|10114.3|10116.3|10111.3|50
1725876300000|2024-09-09 10:05:00|10119.6|10114.6|10122.8|10117.8|10124.1|10119.1|10119.6|10114.6|105
1725876600000|2024-09-09 10:10:00|10123.1|10118.1|10123.4|10118.4|10124.3|10119.3|10122.3|10117.3|39
1725876900000|2024-09-09 10:15:00|10123.3|10118.3|10126.3|10121.3|10126.6|10121.6|10123.3|10118.3|33
1725877200000|2024-09-09 10:20:00|10126.1|10121.1|10127.1|10122.1|10128.1|10123.1|10126.1|10121.1|79
1725877500000|2024-09-09 10:25:00|10126.8|10121.8|10129.3|10124.3|10129.6|10124.6|10126.8|10121.8|38
1725877800000|2024-09-09 10:30:00|10129.6|10124.6|10131|10126|10131.2|10126.2|10129.3|10124.3|94
1725878100000|2024-09-09 10:35:00|10131.3|10126.3|10132|10127|10134.3|10129.3|10130.8|10125.8|71
1725878400000|2024-09-09 10:40:00|10131.8|10126.8|10132.2|10127.2|10133.5|10128.5|10131.8|10126.8|42
1725878700000|2024-09-09 10:45:00|10132|10127|10130.8|10125.8|10132.5|10127.5|10130.3|10125.3|22
1725879000000|2024-09-09 10:50:00|10131|10126|10130.1|10125.1|10132.5|10127.5|10130|10125|28
1725879300000|2024-09-09 10:55:00|10130|10125|10130.3|10125.3|10130.6|10125.6|10129|10124|108
1725879600000|2024-09-09 11:00:00|10130|10125|10129.5|10124.5|10130|10125|10129.3|10124.3|52
1725879900000|2024-09-09 11:05:00|10129.6|10124.6|10126.8|10121.8|10129.6|10124.6|10126.5|10121.5|29
1725880200000|2024-09-09 11:10:00|10126.5|10121.5|10126.5|10121.5|10127|10122|10125.5|10120.5|57
1725880500000|2024-09-09 11:15:00|10126.8|10121.8|10127.8|10122.8|10127.8|10122.8|10126.5|10121.5|46
1725880800000|2024-09-09 11:20:00|10128|10123|10129.8|10124.8|10130|10125|10128|10123|56
1725881100000|2024-09-09 11:25:00|10130|10125|10131.8|10126.8|10131.8|10126.8|10130|10125|55
1725881400000|2024-09-09 11:30:00|10131.5|10126.5|10130.3|10125.3|10133.5|10128.5|10129.8|10124.8|133
1725881700000|2024-09-09 11:35:00|10129.8|10124.8|10127.3|10122.3|10129.8|10124.8|10126.7|10121.7|85
1725882000000|2024-09-09 11:40:00|10127.2|10122.2|10127.2|10122.2|10128.3|10123.3|10126.7|10121.7|85
1725882300000|2024-09-09 11:45:00|10126.8|10121.8|10126.5|10121.5|10128|10123|10126.5|10121.5|44
1725882600000|2024-09-09 11:50:00|10126|10121|10127|10122|10127|10122|10125.5|10120.5|71
1725882900000|2024-09-09 11:55:00|10126.8|10121.8|10125.8|10120.8|10127.5|10122.5|10125.8|10120.8|55
1725883200000|2024-09-09 12:00:00|10126|10121|10128.3|10123.3|10128.5|10123.5|10125.8|10120.8|116
1725883500000|2024-09-09 12:05:00|10128|10123|10126.3|10121.3|10128.5|10123.5|10126|10121|282
1725883800000|2024-09-09 12:10:00|10126|10121|10125|10120|10127.5|10122.5|10125|10120|142
1725884100000|2024-09-09 12:15:00|10125.3|10120.3|10126.3|10121.3|10126.3|10121.3|10124|10119|119
1725884400000|2024-09-09 12:20:00|10126.2|10121.2|10125.7|10120.7|10127.3|10122.3|10125.2|10120.2|373
1725884700000|2024-09-09 12:25:00|10125.8|10120.8|10124.5|10119.5|10126.7|10121.7|10124.2|10119.2|68
1725885000000|2024-09-09 12:30:00|10124.3|10119.3|10119.5|10114.5|10124.7|10119.7|10118.7|10113.7|139
1725885300000|2024-09-09 12:35:00|10119.7|10114.7|10120.5|10115.5|10121.2|10116.2|10119.2|10114.2|73
1725885600000|2024-09-09 12:40:00|10120.7|10115.7|10122.2|10117.2|10122.2|10117.2|10118.2|10113.2|100
1725885900000|2024-09-09 12:45:00|10122|10117|10124.5|10119.5|10124.5|10119.5|10121.5|10116.5|113
1725886200000|2024-09-09 12:50:00|10124.3|10119.3|10123.2|10118.2|10124.5|10119.5|10122.7|10117.7|76
1725886500000|2024-09-09 12:55:00|10123|10118|10126.5|10121.5|10127.7|10122.7|10122|10117|121
1725886800000|2024-09-09 13:00:00|10126.7|10121.7|10124.2|10119.2|10126.7|10121.7|10123.7|10118.7|121
1725887100000|2024-09-09 13:05:00|10124|10119|10118|10113|10124.2|10119.2|10118|10113|158
1725887400000|2024-09-09 13:10:00|10118.2|10113.2|10117.2|10112.2|10120|10115|10116.2|10111.2|126
1725887700000|2024-09-09 13:15:00|10116.7|10111.7|10118.2|10113.2|10118.2|10113.2|10115.7|10110.7|86
1725888000000|2024-09-09 13:20:00|10118|10113|10115.9|10110.9|10118|10113|10114.9|10109.9|407
1725888300000|2024-09-09 13:25:00|10116.2|10111.2|10116.4|10111.4|10116.9|10111.9|10114.2|10109.2|130
1725888600000|2024-09-09 13:30:00|10116.7|10111.7|10122.9|10117.9|10123.4|10118.4|10115.9|10110.9|495
1725888900000|2024-09-09 13:35:00|10122.2|10117.2|10122.4|10117.4|10123.9|10118.9|10120.9|10115.9|137
1725889200000|2024-09-09 13:40:00|10121.9|10116.9|10119.4|10114.4|10122.1|10117.1|10118.2|10113.2|88
1725889500000|2024-09-09 13:45:00|10119.7|10114.7|10116.6|10111.6|10120.4|10115.4|10114.9|10109.9|82
1725889800000|2024-09-09 13:50:00|10116.9|10111.9|10117.4|10112.4|10120.9|10115.9|10116.9|10111.9|101
1725890100000|2024-09-09 13:55:00|10116.9|10111.9|10117.4|10112.4|10118.4|10113.4|10116.9|10111.9|93
1725890400000|2024-09-09 14:00:00|10116.9|10111.9|10122.9|10117.9|10122.9|10117.9|10116.4|10111.4|287
1725890700000|2024-09-09 14:05:00|10122.7|10117.7|10121.4|10116.4|10122.9|10117.9|10118.1|10113.1|256
1725891000000|2024-09-09 14:10:00|10121.9|10116.9|10124.1|10119.1|10127.4|10122.4|10121.4|10116.4|163
1725891300000|2024-09-09 14:15:00|10124.6|10119.6|10118.6|10113.6|10125.1|10120.1|10118.1|10113.1|152
1725891600000|2024-09-09 14:20:00|10118.9|10113.9|10118.4|10113.4|10120.1|10115.1|10117.4|10112.4|143
1725891900000|2024-09-09 14:25:00|10119.1|10114.1|10119.2|10114.2|10120.2|10115.2|10117.6|10112.6|130
1725892200000|2024-09-09 14:30:00|10118.9|10113.9|10122.6|10117.6|10123.2|10118.2|10118.4|10113.4|69
1725892500000|2024-09-09 14:35:00|10122.4|10117.4|10124.2|10119.2|10125.2|10120.2|10121.4|10116.4|63
1725892800000|2024-09-09 14:40:00|10124.1|10119.1|10126.1|10121.1|10126.7|10121.7|10124.1|10119.1|43
1725893100000|2024-09-09 14:45:00|10126.2|10121.2|10122.9|10117.9|10127.2|10122.2|10122.4|10117.4|63
1725893400000|2024-09-09 14:50:00|10122.7|10117.7|10120.1|10115.1|10122.9|10117.9|10119.9|10114.9|58
1725893700000|2024-09-09 14:55:00|10119.7|10114.7|10120.6|10115.6|10123.9|10118.9|10119.4|10114.4|65
1725894000000|2024-09-09 15:00:00|10120.4|10115.4|10122.1|10117.1|10122.4|10117.4|10119.1|10114.1|82
1725894300000|2024-09-09 15:05:00|10122.2|10117.2|10122.6|10117.6|10124.2|10119.2|10121.6|10116.6|38
1725894600000|2024-09-09 15:10:00|10122.4|10117.4|10122.1|10117.1|10122.4|10117.4|10119.1|10114.1|57
1725894900000|2024-09-09 15:15:00|10121.9|10116.9|10120.4|10115.4|10122.4|10117.4|10119.7|10114.7|54
1725895200000|2024-09-09 15:20:00|10119.9|10114.9|10122.4|10117.4|10122.6|10117.6|10119.4|10114.4|35
1725895500000|2024-09-09 15:25:00|10122.6|10117.6|10126.9|10121.9|10127.1|10122.1|10122.6|10117.6|148
1725895800000|2024-09-09 15:30:00|10127.1|10122.1|10125.9|10120.9|10128.1|10123.1|10124.6|10119.6|49
1725896100000|2024-09-09 15:35:00|10125.6|10120.6|10122.6|10117.6|10126.4|10121.4|10121.9|10116.9|26
1725896400000|2024-09-09 15:40:00|10122.9|10117.9|10122.1|10117.1|10123.6|10118.6|10122.1|10117.1|29
1725896700000|2024-09-09 15:45:00|10121.6|10116.6|10122.9|10117.9|10122.9|10117.9|10120.6|10115.6|100
1725897000000|2024-09-09 15:50:00|10123.1|10118.1|10120.6|10115.6|10123.1|10118.1|10118.9|10113.9|40
1725897300000|2024-09-09 15:55:00|10120.3|10115.3|10121.9|10116.9|10122.1|10117.1|10120.3|10115.3|104
1725897600000|2024-09-09 16:00:00|10122.1|10117.1|10118.1|10113.1|10122.1|10117.1|10118.1|10113.1|203
1725897900000|2024-09-09 16:05:00|10118.4|10113.4|10120.6|10115.6|10120.6|10115.6|10117.9|10112.9|59
1725898200000|2024-09-09 16:10:00|10121.1|10116.1|10118.4|10113.4|10121.4|10116.4|10117.9|10112.9|58
1725898500000|2024-09-09 16:15:00|10118.6|10113.6|10115.1|10110.1|10118.6|10113.6|10115.1|10110.1|50
1725898800000|2024-09-09 16:20:00|10115.4|10110.4|10117.4|10112.4|10118.4|10113.4|10115.4|10110.4|79
1725899100000|2024-09-09 16:25:00|10117.3|10112.3|10115.1|10110.1|10117.9|10112.9|10115.1|10110.1|199
1725899400000|2024-09-09 16:30:00|10115.4|10110.4|10114.9|10109.9|10116.1|10111.1|10113.6|10108.6|115
1725899700000|2024-09-09 16:35:00|10115.1|10110.1|10114.1|10109.1|10115.1|10110.1|10113.8|10108.8|56
1725900000000|2024-09-09 16:40:00|10113.9|10108.9|10114.6|10109.6|10115.6|10110.6|10113.6|10108.6|33
1725900300000|2024-09-09 16:45:00|10114.4|10109.4|10115.4|10110.4|10115.4|10110.4|10113.1|10108.1|39
1725900600000|2024-09-09 16:50:00|10115.9|10110.9|10115.6|10110.6|10116.1|10111.1|10115.1|10110.1|25
1725900900000|2024-09-09 16:55:00|10115.1|10110.1|10114.6|10109.6|10115.6|10110.6|10114.1|10109.1|64
1725901200000|2024-09-09 17:00:00|10115.1|10110.1|10113.6|10108.6|10115.1|10110.1|10113.4|10108.4|31
1725901500000|2024-09-09 17:05:00|10113.9|10108.9|10113.1|10108.1|10114.8|10109.8|10112.1|10107.1|108
1725901800000|2024-09-09 17:10:00|10113.3|10108.3|10111.8|10106.8|10113.3|10108.3|10111.3|10106.3|246
1725902100000|2024-09-09 17:15:00|10111.9|10106.9|10111.8|10106.8|10112.6|10107.6|10111.1|10106.1|16
1725902400000|2024-09-09 17:20:00|10111.6|10106.6|10113.1|10108.1|10113.1|10108.1|10110.6|10105.6|21
1725902700000|2024-09-09 17:25:00|10112.8|10107.8|10112.8|10107.8|10113.1|10108.1|10111.6|10106.6|25
1725903000000|2024-09-09 17:30:00|10113.1|10108.1|10113.3|10108.3|10113.6|10108.6|10111.3|10106.3|49
1725903300000|2024-09-09 17:35:00|10113.1|10108.1|10113.6|10108.6|10113.6|10108.6|10111.8|10106.8|13
1725903600000|2024-09-09 17:40:00|10113.1|10108.1|10115.1|10110.1|10115.6|10110.6|10112.8|10107.8|115
1725903900000|2024-09-09 17:45:00|10114.8|10109.8|10116.1|10111.1|10116.1|10111.1|10114.6|10109.6|35
1725904200000|2024-09-09 17:50:00|10116.3|10111.3|10115.8|10110.8|10117.8|10112.8|10115.3|10110.3|84
1725904500000|2024-09-09 17:55:00|10116.1|10111.1|10119.1|10114.1|10119.1|10114.1|10116.1|10111.1|27
1725904800000|2024-09-09 18:00:00|10119.3|10114.3|10118.6|10113.6|10119.3|10114.3|10118.6|10113.6|35
1725905100000|2024-09-09 18:05:00|10119.1|10114.1|10120.6|10115.6|10120.6|10115.6|10118.8|10113.8|18
1725905400000|2024-09-09 18:10:00|10120.8|10115.8|10120.1|10115.1|10121.1|10116.1|10119.9|10114.9|27
1725905700000|2024-09-09 18:15:00|10119.6|10114.6|10118.1|10113.1|10120.1|10115.1|10117.8|10112.8|27
1725906000000|2024-09-09 18:20:00|10117.8|10112.8|10117.6|10112.6|10118.8|10113.8|10117.1|10112.1|28
1725906300000|2024-09-09 18:25:00|10117.8|10112.8|10118.6|10113.6|10119.3|10114.3|10117.6|10112.6|11
1725906600000|2024-09-09 18:30:00|10119.1|10114.1|10118.1|10113.1|10119.1|10114.1|10118.1|10113.1|18
1725906900000|2024-09-09 18:35:00|10118.3|10113.3|10120.3|10115.3|10120.3|10115.3|10118.1|10113.1|18
1725907200000|2024-09-09 18:40:00|10120.8|10115.8|10119.1|10114.1|10121.1|10116.1|10119.1|10114.1|18
1725907500000|2024-09-09 18:45:00|10118.8|10113.8|10118.1|10113.1|10119.1|10114.1|10118.1|10113.1|21
1725907800000|2024-09-09 18:50:00|10118.3|10113.3|10119.3|10114.3|10119.3|10114.3|10117.6|10112.6|34
1725908100000|2024-09-09 18:55:00|10119.1|10114.1|10120|10115|10121|10116|10118.5|10113.5|531
1725908400000|2024-09-09 19:00:00|10120.1|10115.1|10120.8|10115.8|10123.3|10118.3|10120|10115|105
1725908700000|2024-09-09 19:05:00|10121|10116|10120.8|10115.8|10121.3|10116.3|10120|10115|29
1725909000000|2024-09-09 19:10:00|10121.3|10116.3|10121.8|10116.8|10122.3|10117.3|10120.8|10115.8|23
1725909300000|2024-09-09 19:15:00|10122|10117|10122.3|10117.3|10122.5|10117.5|10121.3|10116.3|30
1725909600000|2024-09-09 19:20:00|10122.8|10117.8|10122.5|10117.5|10122.8|10117.8|10122.5|10117.5|5
1725909900000|2024-09-09 19:25:00|10122.8|10117.8|10123.3|10118.3|10123.3|10118.3|10122.5|10117.5|35
1725910200000|2024-09-09 19:30:00|10123|10118|10124.8|10119.8|10125|10120|10123|10118|12
1725910500000|2024-09-09 19:35:00|10124.5|10119.5|10123.5|10118.5|10124.5|10119.5|10123.3|10118.3|10
1725910800000|2024-09-09 19:40:00|10123.8|10118.8|10123.5|10118.5|10124|10119|10123.5|10118.5|16
1725911100000|2024-09-09 19:45:00|10123.3|10118.3|10123.5|10118.5|10123.8|10118.8|10123|10118|10
1725911400000|2024-09-09 19:50:00|10123.8|10118.8|10124.5|10119.5|10125|10120|10123.8|10118.8|52
1725911700000|2024-09-09 19:55:00|10124.3|10119.3|10125.8|10120.8|10126.5|10121.5|10124.3|10119.3|296
1725912000000|2024-09-09 20:00:00|10126|10121|10126.3|10121.3|10127.5|10122.5|10125.8|10120.8|49
1725912300000|2024-09-09 20:05:00|10126.5|10121.5|10125|10120|10126.8|10121.8|10124.8|10119.8|2
1725912600000|2024-09-09 20:10:00|10124.8|10119.8|10125|10120|10125|10120|10124.8|10119.8|15
1725912900000|2024-09-09 20:15:00|10124.8|10119.8|10126.5|10121.5|10127|10122|10124.5|10119.5|7
1725913200000|2024-09-09 20:20:00|10126.3|10121.3|10125.5|10120.5|10126.3|10121.3|10125.5|10120.5|2
1725913500000|2024-09-09 20:25:00|10125.8|10120.8|10126.5|10121.5|10126.5|10121.5|10125.8|10120.8|11
1725913800000|2024-09-09 20:30:00|10126.3|10121.3|10126.3|10121.3|10127|10122|10126.3|10121.3|42
1725914100000|2024-09-09 20:35:00|10126|10121|10126.8|10121.8|10127|10122|10126|10121|2
1725914400000|2024-09-09 20:40:00|10126.5|10121.5|10127.5|10122.5|10127.5|10122.5|10126.3|10121.3|31
1725914700000|2024-09-09 20:45:00|10127.7|10122.7|10127.5|10122.5|10128|10123|10127.5|10122.5|9
1725915000000|2024-09-09 20:50:00|10127.7|10122.7|10129.3|10124.3|10129.7|10124.7|10127.5|10122.5|66
1725915300000|2024-09-09 20:55:00|10129|10124|10130.7|10121.7|10130.7|10125|10128.8|10121.7|29
1725915600000|2024-09-09 21:00:00|10124.8|10115.8|10124.8|10115.8|10124.8|10115.8|10124.8|10115.8|0
1725926400000|2024-09-10 00:00:00|10131|10126|10131|10126|10132|10127|10130.7|10125.7|6
1725926700000|2024-09-10 00:05:00|10131.5|10126.5|10135.2|10130.2|10135.2|10130.2|10131.5|10126.5|26
1725927000000|2024-09-10 00:10:00|10135.5|10130.5|10134|10129|10136.2|10131.2|10133.5|10128.5|17
1725927300000|2024-09-10 00:15:00|10133.7|10128.7|10134.2|10129.2|10134.2|10129.2|10133|10128|9
1725927600000|2024-09-10 00:20:00|10134.4|10129.4|10135.7|10130.7|10135.7|10130.7|10133.9|10128.9|5
1725927900000|2024-09-10 00:25:00|10136|10131|10136.7|10131.7|10138|10133|10135.5|10130.5|50
1725928200000|2024-09-10 00:30:00|10136.5|10131.5|10135.5|10130.5|10137.5|10132.5|10135.5|10130.5|13
1725928500000|2024-09-10 00:35:00|10135.7|10130.7|10135.7|10130.7|10136.2|10131.2|10134.5|10129.5|15
1725928800000|2024-09-10 00:40:00|10135.2|10130.2|10133.7|10128.7|10135.2|10130.2|10133.5|10128.5|6
1725929100000|2024-09-10 00:45:00|10134|10129|10135.2|10130.2|10135.5|10130.5|10133.7|10128.7|39
1725929400000|2024-09-10 00:50:00|10134.7|10129.7|10136.7|10131.7|10137|10132|10134.7|10129.7|8
1725929700000|2024-09-10 00:55:00|10136.2|10131.2|10137.2|10132.2|10137.5|10132.5|10135.7|10130.7|27
1725930000000|2024-09-10 01:00:00|10137.7|10132.7|10136|10131|10137.7|10132.7|10135.9|10130.9|3
1725930300000|2024-09-10 01:05:00|10136.2|10131.2|10134.9|10129.9|10136.5|10131.5|10134.9|10129.9|2
1725930600000|2024-09-10 01:10:00|10134.7|10129.7|10134.7|10129.7|10135|10130|10134|10129|7
1725930900000|2024-09-10 01:15:00|10134.5|10129.5|10135.5|10130.5|10135.5|10130.5|10134|10129|2
1725931200000|2024-09-10 01:20:00|10135.7|10130.7|10136|10131|10136.2|10131.2|10135|10130|13
1725931500000|2024-09-10 01:25:00|10136.2|10131.2|10135.5|10130.5|10136.2|10131.2|10134.7|10129.7|75
1725931800000|2024-09-10 01:30:00|10135.2|10130.2|10135.4|10130.4|10136|10131|10134.5|10129.5|5
1725932100000|2024-09-10 01:35:00|10135.5|10130.5|10135.5|10130.5|10137.2|10132.2|10135.2|10130.2|37
1725932400000|2024-09-10 01:40:00|10135.7|10130.7|10136|10131|10136.5|10131.5|10135.2|10130.2|15
1725932700000|2024-09-10 01:45:00|10135.9|10130.9|10135.4|10130.4|10136|10131|10134.9|10129.9|9
1725933000000|2024-09-10 01:50:00|10134.9|10129.9|10135.9|10130.9|10136.2|10131.2|10134.4|10129.4|30
1725933300000|2024-09-10 01:55:00|10135.4|10130.4|10133.9|10128.9|10135.9|10130.9|10133.2|10128.2|17
1725933600000|2024-09-10 02:00:00|10133.4|10128.4|10133.2|10128.2|10133.4|10128.4|10132.2|10127.2|14
1725933900000|2024-09-10 02:05:00|10132.9|10127.9|10135.2|10130.2|10135.4|10130.4|10132.9|10127.9|14
1725934200000|2024-09-10 02:10:00|10135.4|10130.4|10134.4|10129.4|10135.4|10130.4|10134.2|10129.2|8
1725934500000|2024-09-10 02:15:00|10134.2|10129.2|10133.7|10128.7|10134.4|10129.4|10133.7|10128.7|5
1725934800000|2024-09-10 02:20:00|10133.5|10128.5|10132.7|10127.7|10133.9|10128.9|10132.2|10127.2|15
1725935100000|2024-09-10 02:25:00|10132.9|10127.9|10132.9|10127.9|10133.7|10128.7|10132.7|10127.7|13
1725935400000|2024-09-10 02:30:00|10132.7|10127.7|10132.2|10127.2|10132.7|10127.7|10131.9|10126.9|9
1725935700000|2024-09-10 02:35:00|10131.9|10126.9|10132.7|10127.7|10132.7|10127.7|10131.4|10126.4|4
1725936000000|2024-09-10 02:40:00|10133.2|10128.2|10132.7|10127.7|10133.2|10128.2|10131.7|10126.7|3
1725936300000|2024-09-10 02:45:00|10132.9|10127.9|10132.9|10127.9|10133.4|10128.4|10132.7|10127.7|2
1725936600000|2024-09-10 02:50:00|10132.7|10127.7|10132.7|10127.7|10133.4|10128.4|10132.7|10127.7|1
1725936900000|2024-09-10 02:55:00|10132.4|10127.4|10133.7|10128.7|10133.9|10128.9|10132.2|10127.2|2
1725937200000|2024-09-10 03:00:00|10133.2|10128.2|10131.9|10126.9|10133.4|10128.4|10131.7|10126.7|15
1725937500000|2024-09-10 03:05:00|10131.7|10126.7|10131.7|10126.7|10132.4|10127.4|10131.7|10126.7|2
1725937800000|2024-09-10 03:10:00|10132.2|10127.2|10131.4|10126.4|10132.4|10127.4|10131.2|10126.2|20
1725938100000|2024-09-10 03:15:00|10131.7|10126.7|10130.2|10125.2|10131.7|10126.7|10129.9|10124.9|8
1725938400000|2024-09-10 03:20:00|10130.4|10125.4|10130.2|10125.2|10130.4|10125.4|10129.7|10124.7|0
1725938700000|2024-09-10 03:25:00|10130.4|10125.4|10130.9|10125.9|10131.2|10126.2|10130.4|10125.4|1
1725939000000|2024-09-10 03:30:00|10131.2|10126.2|10129.9|10124.9|10131.4|10126.4|10129.9|10124.9|4
1725939300000|2024-09-10 03:35:00|10129.7|10124.7|10129.4|10124.4|10129.7|10124.7|10128.9|10123.9|3
1725939600000|2024-09-10 03:40:00|10129.7|10124.7|10129.4|10124.4|10129.7|10124.7|10128.9|10123.9|4
1725939900000|2024-09-10 03:45:00|10129.2|10124.2|10128.4|10123.4|10129.4|10124.4|10127.9|10122.9|6
1725940200000|2024-09-10 03:50:00|10128.7|10123.7|10127.9|10122.9|10128.9|10123.9|10127.9|10122.9|3
1725940500000|2024-09-10 03:55:00|10128.2|10123.2|10128.9|10123.9|10129.2|10124.2|10127.9|10122.9|1
1725940800000|2024-09-10 04:00:00|10128.4|10123.4|10128.4|10123.4|10128.7|10123.7|10127.9|10122.9|12
1725941100000|2024-09-10 04:05:00|10128.2|10123.2|10129.7|10124.7|10129.9|10124.9|10128.2|10123.2|4
1725941400000|2024-09-10 04:10:00|10129.9|10124.9|10130.1|10125.1|10130.4|10125.4|10129.6|10124.6|9
1725941700000|2024-09-10 04:15:00|10129.7|10124.7|10129.7|10124.7|10130.4|10125.4|10129.2|10124.2|6
1725942000000|2024-09-10 04:20:00|10129.6|10124.6|10129.7|10124.7|10129.9|10124.9|10128.9|10123.9|3
1725942300000|2024-09-10 04:25:00|10129.6|10124.6|10129.4|10124.4|10129.7|10124.7|10129.1|10124.1|1
1725942600000|2024-09-10 04:30:00|10129.2|10124.2|10128.7|10123.7|10129.4|10124.4|10128.4|10123.4|17
1725942900000|2024-09-10 04:35:00|10128.6|10123.6|10127.9|10122.9|10128.6|10123.6|10127.7|10122.7|11
1725943200000|2024-09-10 04:40:00|10127.6|10122.6|10126.6|10121.6|10127.7|10122.7|10126.6|10121.6|14
1725943500000|2024-09-10 04:45:00|10126.9|10121.9|10126.4|10121.4|10126.9|10121.9|10125.4|10120.4|19
1725943800000|2024-09-10 04:50:00|10126.6|10121.6|10125.9|10120.9|10126.7|10121.7|10125.9|10120.9|4
1725944100000|2024-09-10 04:55:00|10125.7|10120.7|10125.7|10120.7|10126.2|10121.2|10125.4|10120.4|3
1725944400000|2024-09-10 05:00:00|10125.6|10120.6|10127.6|10122.6|10127.7|10122.7|10125.2|10120.2|15
1725944700000|2024-09-10 05:05:00|10127.7|10122.7|10127.6|10122.6|10127.7|10122.7|10127.2|10122.2|2
1725945000000|2024-09-10 05:10:00|10127.7|10122.7|10126.2|10121.2|10127.7|10122.7|10126.1|10121.1|19
1725945300000|2024-09-10 05:15:00|10126.4|10121.4|10125.4|10120.4|10126.4|10121.4|10124.7|10119.7|11
1725945600000|2024-09-10 05:20:00|10125.2|10120.2|10124.9|10119.9|10125.4|10120.4|10124.6|10119.6|3
1725945900000|2024-09-10 05:25:00|10125.1|10120.1|10125.6|10120.6|10125.9|10120.9|10124.6|10119.6|1
1725946200000|2024-09-10 05:30:00|10125.7|10120.7|10124.6|10119.6|10125.9|10120.9|10124.6|10119.6|4
1725946500000|2024-09-10 05:35:00|10124.7|10119.7|10125.1|10120.1|10125.4|10120.4|10124.6|10119.6|8
1725946800000|2024-09-10 05:40:00|10125.4|10120.4|10125.1|10120.1|10126.4|10121.4|10125.1|10120.1|6
1725947100000|2024-09-10 05:45:00|10125.4|10120.4|10124.6|10119.6|10125.6|10120.6|10124.6|10119.6|6
1725947400000|2024-09-10 05:50:00|10124.9|10119.9|10126.4|10121.4|10126.4|10121.4|10123.9|10118.9|3
1725947700000|2024-09-10 05:55:00|10126.1|10121.1|10126.4|10121.4|10126.9|10121.9|10125.9|10120.9|7
1725948000000|2024-09-10 06:00:00|10126.1|10121.1|10127.6|10122.6|10127.6|10122.6|10123.9|10118.9|79
1725948300000|2024-09-10 06:05:00|10127.4|10122.4|10128.6|10123.6|10129.4|10124.4|10127.1|10122.1|35
1725948600000|2024-09-10 06:10:00|10128.9|10123.9|10128.1|10123.1|10130.1|10125.1|10127.6|10122.6|29
1725948900000|2024-09-10 06:15:00|10127.9|10122.9|10127.6|10122.6|10127.9|10122.9|10126.1|10121.1|8
1725949200000|2024-09-10 06:20:00|10127.9|10122.9|10128.6|10123.6|10129.4|10124.4|10127.9|10122.9|12
1725949500000|2024-09-10 06:25:00|10128.4|10123.4|10127.6|10122.6|10129.1|10124.1|10127.6|10122.6|19
1725949800000|2024-09-10 06:30:00|10127.9|10122.9|10126.6|10121.6|10128.1|10123.1|10126.1|10121.1|40
1725950100000|2024-09-10 06:35:00|10126.9|10121.9|10125.4|10120.4|10127.1|10122.1|10125.1|10120.1|26
1725950400000|2024-09-10 06:40:00|10125.6|10120.6|10126.3|10121.3|10126.9|10121.9|10124.6|10119.6|10
1725950700000|2024-09-10 06:45:00|10126.1|10121.1|10125.6|10120.6|10127.1|10122.1|10125.6|10120.6|8
1725951000000|2024-09-10 06:50:00|10125.9|10120.9|10124.4|10119.4|10126.1|10121.1|10124.1|10119.1|27
1725951300000|2024-09-10 06:55:00|10124.3|10119.3|10121.6|10116.6|10124.6|10119.6|10121.6|10116.6|51
1725951600000|2024-09-10 07:00:00|10121.9|10116.9|10126.6|10121.6|10126.6|10121.6|10121.9|10116.9|60
1725951900000|2024-09-10 07:05:00|10127.1|10122.1|10124.6|10119.6|10127.1|10122.1|10124.6|10119.6|28
1725952200000|2024-09-10 07:10:00|10125.1|10120.1|10128.1|10123.1|10128.6|10123.6|10125.1|10120.1|37
1725952500000|2024-09-10 07:15:00|10127.8|10122.8|10124.1|10119.1|10127.9|10122.9|10123.9|10118.9|20
1725952800000|2024-09-10 07:20:00|10124.3|10119.3|10125.1|10120.1|10126.6|10121.6|10123.9|10118.9|15
1725953100000|2024-09-10 07:25:00|10124.9|10119.9|10125.6|10120.6|10126.6|10121.6|10124.1|10119.1|21
1725953400000|2024-09-10 07:30:00|10125.8|10120.8|10126.3|10121.3|10128.3|10123.3|10125.1|10120.1|22
1725953700000|2024-09-10 07:35:00|10126.1|10121.1|10126.8|10121.8|10128.4|10123.4|10126.1|10121.1|25
1725954000000|2024-09-10 07:40:00|10126.6|10121.6|10125.8|10120.8|10127.9|10122.9|10124.9|10119.9|26
1725954300000|2024-09-10 07:45:00|10126.1|10121.1|10126.8|10121.8|10127.1|10122.1|10125.6|10120.6|11
1725954600000|2024-09-10 07:50:00|10127.1|10122.1|10127.6|10122.6|10127.8|10122.8|10126.3|10121.3|13
1725954900000|2024-09-10 07:55:00|10128.1|10123.1|10131.6|10126.6|10131.6|10126.6|10127.6|10122.6|30
1725955200000|2024-09-10 08:00:00|10131.8|10126.8|10132.3|10127.3|10132.8|10127.8|10131.6|10126.6|43
1725955500000|2024-09-10 08:05:00|10132.6|10127.6|10131.1|10126.1|10133.3|10128.3|10130.1|10125.1|28
1725955800000|2024-09-10 08:10:00|10130.8|10125.8|10129.8|10124.8|10130.8|10125.8|10129.1|10124.1|13
1725956100000|2024-09-10 08:15:00|10129.6|10124.6|10131.6|10126.6|10132.1|10127.1|10129.1|10124.1|46
1725956400000|2024-09-10 08:20:00|10131.3|10126.3|10134.1|10129.1|10134.1|10129.1|10130.1|10125.1|47
1725956700000|2024-09-10 08:25:00|10133.8|10128.8|10133.1|10128.1|10133.8|10128.8|10131.1|10126.1|80
1725957000000|2024-09-10 08:30:00|10132.8|10127.8|10134.6|10129.6|10134.6|10129.6|10132.6|10127.6|16
1725957300000|2024-09-10 08:35:00|10134.8|10129.8|10131.8|10126.8|10134.8|10129.8|10131.6|10126.6|15
1725957600000|2024-09-10 08:40:00|10132.1|10127.1|10130.8|10125.8|10132.8|10127.8|10130.5|10125.5|4
1725957900000|2024-09-10 08:45:00|10130.6|10125.6|10131.8|10126.8|10132.1|10127.1|10130.6|10125.6|4
1725958200000|2024-09-10 08:50:00|10131.6|10126.6|10131.6|10126.6|10131.8|10126.8|10130.3|10125.3|9
1725958500000|2024-09-10 08:55:00|10131.8|10126.8|10131.1|10126.1|10132.8|10127.8|10130.3|10125.3|5
1725958800000|2024-09-10 09:00:00|10130.8|10125.8|10131.8|10126.8|10132.1|10127.1|10129.8|10124.8|19
1725959100000|2024-09-10 09:05:00|10131.6|10126.6|10132.8|10127.8|10133.6|10128.6|10131.6|10126.6|20
1725959400000|2024-09-10 09:10:00|10132.3|10127.3|10131.3|10126.3|10132.6|10127.6|10131.1|10126.1|23
1725959700000|2024-09-10 09:15:00|10131.1|10126.1|10129.8|10124.8|10131.6|10126.6|10129.3|10124.3|17
1725960000000|2024-09-10 09:20:00|10130.1|10125.1|10129.8|10124.8|10131.1|10126.1|10129.3|10124.3|5
1725960300000|2024-09-10 09:25:00|10130.1|10125.1|10127.8|10122.8|10130.3|10125.3|10127.6|10122.6|29
1725960600000|2024-09-10 09:30:00|10128.1|10123.1|10125.6|10120.6|10128.5|10123.5|10125.6|10120.6|36
1725960900000|2024-09-10 09:35:00|10125.3|10120.3|10124.6|10119.6|10125.8|10120.8|10123.6|10118.6|22
1725961200000|2024-09-10 09:40:00|10124.3|10119.3|10124.6|10119.6|10124.6|10119.6|10123.8|10118.8|6
1725961500000|2024-09-10 09:45:00|10124.3|10119.3|10123.6|10118.6|10124.3|10119.3|10123.1|10118.1|16
1725961800000|2024-09-10 09:50:00|10123.3|10118.3|10125.1|10120.1|10125.1|10120.1|10122.6|10117.6|109
1725962100000|2024-09-10 09:55:00|10125.3|10120.3|10124.8|10119.8|10126.3|10121.3|10124.8|10119.8|7
1725962400000|2024-09-10 10:00:00|10124.6|10119.6|10123.1|10118.1|10124.8|10119.8|10122.6|10117.6|18
1725962700000|2024-09-10 10:05:00|10122.8|10117.8|10124.8|10119.8|10125.3|10120.3|10122.8|10117.8|4
1725963000000|2024-09-10 10:10:00|10124.5|10119.5|10124.8|10119.8|10124.8|10119.8|10123.8|10118.8|6
1725963300000|2024-09-10 10:15:00|10125|10120|10125.3|10120.3|10126.1|10121.1|10124.8|10119.8|11
1725963600000|2024-09-10 10:20:00|10125.5|10120.5|10124.8|10119.8|10125.5|10120.5|10123|10118|10
1725963900000|2024-09-10 10:25:00|10124.5|10119.5|10125|10120|10125.3|10120.3|10124.5|10119.5|5
1725964200000|2024-09-10 10:30:00|10125.1|10120.1|10127.5|10122.5|10127.8|10122.8|10125|10120|11
1725964500000|2024-09-10 10:35:00|10127.3|10122.3|10127.8|10122.8|10128.1|10123.1|10126.5|10121.5|5
1725964800000|2024-09-10 10:40:00|10128|10123|10127|10122|10128.3|10123.3|10126.5|10121.5|13
1725965100000|2024-09-10 10:45:00|10126.8|10121.8|10125.1|10120.1|10126.8|10121.8|10124|10119|16
1725965400000|2024-09-10 10:50:00|10125|10120|10123.3|10118.3|10125|10120|10123|10118|35
1725965700000|2024-09-10 10:55:00|10123|10118|10122|10117|10123.5|10118.5|10121.3|10116.3|42
1725966000000|2024-09-10 11:00:00|10121.8|10116.8|10120.5|10115.5|10122.1|10117.1|10120.5|10115.5|18
1725966300000|2024-09-10 11:05:00|10120.3|10115.3|10120|10115|10121.3|10116.3|10119.5|10114.5|31
1725966600000|2024-09-10 11:10:00|10120.1|10115.1|10122.6|10117.6|10123|10118|10120.1|10115.1|27
1725966900000|2024-09-10 11:15:00|10122.5|10117.5|10126|10121|10126.1|10121.1|10122.5|10117.5|13
1725967200000|2024-09-10 11:20:00|10126.1|10121.1|10125.5|10120.5|10126.6|10121.6|10125.3|10120.3|17
1725967500000|2024-09-10 11:25:00|10125.6|10120.6|10126|10121|10126.8|10121.8|10125.6|10120.6|21
1725967800000|2024-09-10 11:30:00|10126.3|10121.3|10125.3|10120.3|10126.6|10121.6|10125.3|10120.3|13
1725968100000|2024-09-10 11:35:00|10125|10120|10126.5|10121.5|10126.5|10121.5|10124.5|10119.5|8
1725968400000|2024-09-10 11:40:00|10127|10122|10127.5|10122.5|10128.3|10123.3|10126.5|10121.5|29
1725968700000|2024-09-10 11:45:00|10127.8|10122.8|10129.5|10124.5|10130.3|10125.3|10127.5|10122.5|50
1725969000000|2024-09-10 11:50:00|10129.8|10124.8|10129.8|10124.8|10132.5|10127.5|10129.3|10124.3|27
1725969300000|2024-09-10 11:55:00|10130|10125|10129.3|10124.3|10130.8|10125.8|10129|10124|26
1725969600000|2024-09-10 12:00:00|10129.5|10124.5|10129.3|10124.3|10132|10127|10129|10124|28
1725969900000|2024-09-10 12:05:00|10129.5|10124.5|10128.8|10123.8|10129.8|10124.8|10127.3|10122.3|19
1725970200000|2024-09-10 12:10:00|10128.5|10123.5|10126.8|10121.8|10128.8|10123.8|10126.8|10121.8|71
1725970500000|2024-09-10 12:15:00|10126.5|10121.5|10127|10122|10127.5|10122.5|10126.5|10121.5|13
1725970800000|2024-09-10 12:20:00|10126.8|10121.8|10125.5|10120.5|10126.8|10121.8|10123|10118|142
1725971100000|2024-09-10 12:25:00|10125.3|10120.3|10129|10124|10129.8|10124.8|10124.5|10119.5|38
1725971400000|2024-09-10 12:30:00|10129.3|10124.3|10125.2|10120.2|10129.5|10124.5|10124.5|10119.5|26
1725971700000|2024-09-10 12:35:00|10125|10120|10124.8|10119.8|10126|10121|10124.5|10119.5|19
1725972000000|2024-09-10 12:40:00|10125|10120|10126.5|10121.5|10130|10125|10124.8|10119.8|28
1725972300000|2024-09-10 12:45:00|10126.3|10121.3|10127.5|10122.5|10129.5|10124.5|10125|10120|83
1725972600000|2024-09-10 12:50:00|10127.8|10122.8|10130.5|10125.5|10130.8|10125.8|10127.7|10122.7|49
1725972900000|2024-09-10 12:55:00|10130.3|10125.3|10128.5|10123.5|10130.3|10125.3|10126.5|10121.5|54
1725973200000|2024-09-10 13:00:00|10128.8|10123.8|10126|10121|10131|10126|10125.2|10120.2|52
1725973500000|2024-09-10 13:05:00|10125.5|10120.5|10127.8|10122.8|10131.3|10126.3|10124.7|10119.7|47
1725973800000|2024-09-10 13:10:00|10127.7|10122.7|10128.5|10123.5|10128.5|10123.5|10126.5|10121.5|48
1725974100000|2024-09-10 13:15:00|10129|10124|10128.5|10123.5|10129.5|10124.5|10127|10122|49
1725974400000|2024-09-10 13:20:00|10128|10123|10128|10123|10128.5|10123.5|10126.5|10121.5|20
1725974700000|2024-09-10 13:25:00|10128.5|10123.5|10128.3|10123.3|10131|10126|10128|10123|60
1725975000000|2024-09-10 13:30:00|10128.5|10123.5|10129.5|10124.5|10132.3|10127.3|10128.5|10123.5|56
1725975300000|2024-09-10 13:35:00|10129.4|10124.4|10129|10124|10132|10127|10129|10124|45
1725975600000|2024-09-10 13:40:00|10129.2|10124.2|10132|10127|10134|10129|10129|10124|80
1725975900000|2024-09-10 13:45:00|10132.2|10127.2|10135.5|10130.5|10135.5|10130.5|10130|10125|64
1725976200000|2024-09-10 13:50:00|10135|10130|10141|10136|10141|10136|10135|10130|265
1725976500000|2024-09-10 13:55:00|10140.7|10135.7|10140.2|10135.2|10142|10137|10138|10133|73
1725976800000|2024-09-10 14:00:00|10140|10135|10141.9|10136.9|10142.5|10137.5|10140|10135|79
1725977100000|2024-09-10 14:05:00|10142|10137|10139|10134|10142.2|10137.2|10139|10134|137
1725977400000|2024-09-10 14:10:00|10138.5|10133.5|10137.2|10132.2|10139.2|10134.2|10137|10132|111
1725977700000|2024-09-10 14:15:00|10137.5|10132.5|10136|10131|10138|10133|10134.5|10129.5|95
1725978000000|2024-09-10 14:20:00|10135.9|10130.9|10135.5|10130.5|10137.5|10132.5|10134.9|10129.9|49
1725978300000|2024-09-10 14:25:00|10135.7|10130.7|10136.4|10131.4|10136.7|10131.7|10134.5|10129.5|40
1725978600000|2024-09-10 14:30:00|10136.5|10131.5|10138.7|10133.7|10138.9|10133.9|10136.4|10131.4|98
1725978900000|2024-09-10 14:35:00|10139|10134|10136.5|10131.5|10140.7|10135.7|10136.2|10131.2|49
1725979200000|2024-09-10 14:40:00|10136.7|10131.7|10140.4|10135.4|10140.4|10135.4|10136.5|10131.5|40
1725979500000|2024-09-10 14:45:00|10140.7|10135.7|10140.7|10135.7|10141.4|10136.4|10139.9|10134.9|99
1725979800000|2024-09-10 14:50:00|10140.9|10135.9|10139.2|10134.2|10141.4|10136.4|10137.7|10132.7|92
1725980100000|2024-09-10 14:55:00|10138.9|10133.9|10139|10134|10141.4|10136.4|10137.9|10132.9|152
1725980400000|2024-09-10 15:00:00|10138.9|10133.9|10138.5|10133.5|10139.7|10134.7|10137.7|10132.7|25
1725980700000|2024-09-10 15:05:00|10139|10134|10137.5|10132.5|10139.2|10134.2|10137.4|10132.4|12
1725981000000|2024-09-10 15:10:00|10137.4|10132.4|10134.5|10129.5|10137.5|10132.5|10133.4|10128.4|51
1725981300000|2024-09-10 15:15:00|10134.4|10129.4|10133.5|10128.5|10134.4|10129.4|10131.7|10126.7|17
1725981600000|2024-09-10 15:20:00|10133.4|10128.4|10133.5|10128.5|10135.7|10130.7|10133.2|10128.2|26
1725981900000|2024-09-10 15:25:00|10133.4|10128.4|10132.2|10127.2|10134|10129|10131.7|10126.7|10
1725982200000|2024-09-10 15:30:00|10132.4|10127.4|10131.7|10126.7|10133|10128|10130.7|10125.7|20
1725982500000|2024-09-10 15:35:00|10132|10127|10134.9|10129.9|10135|10130|10130.5|10125.5|36
1725982800000|2024-09-10 15:40:00|10135|10130|10132.5|10127.5|10135.5|10130.5|10132.2|10127.2|41
1725983100000|2024-09-10 15:45:00|10132.4|10127.4|10131.2|10126.2|10132.5|10127.5|10131.2|10126.2|66
1725983400000|2024-09-10 15:50:00|10131.5|10126.5|10129.2|10124.2|10131.7|10126.7|10128|10123|139
1725983700000|2024-09-10 15:55:00|10129.4|10124.4|10129.2|10124.2|10130.5|10125.5|10128|10123|31
1725984000000|2024-09-10 16:00:00|10129.5|10124.5|10131.2|10126.2|10131.5|10126.5|10127.2|10122.2|47
1725984300000|2024-09-10 16:05:00|10131|10126|10132|10127|10132.5|10127.5|10130.2|10125.2|62
1725984600000|2024-09-10 16:10:00|10131.9|10126.9|10130.7|10125.7|10132|10127|10129.4|10124.4|122
1725984900000|2024-09-10 16:15:00|10130.9|10125.9|10129.7|10124.7|10130.9|10125.9|10129.4|10124.4|10
1725985200000|2024-09-10 16:20:00|10129.5|10124.5|10130.2|10125.2|10131.4|10126.4|10129.5|10124.5|3
1725985500000|2024-09-10 16:25:00|10130.4|10125.4|10129.2|10124.2|10130.4|10125.4|10128.7|10123.7|10
1725985800000|2024-09-10 16:30:00|10128.9|10123.9|10128.7|10123.7|10130.4|10125.4|10128.7|10123.7|13
1725986100000|2024-09-10 16:35:00|10128.4|10123.4|10128.5|10123.5|10129.2|10124.2|10127.2|10122.2|78
1725986400000|2024-09-10 16:40:00|10128.7|10123.7|10128.2|10123.2|10129.9|10124.9|10127.7|10122.7|23
1725986700000|2024-09-10 16:45:00|10127.9|10122.9|10129.9|10124.9|10130.4|10125.4|10127.9|10122.9|25
1725987000000|2024-09-10 16:50:00|10129.7|10124.7|10128.2|10123.2|10130.4|10125.4|10128.2|10123.2|29
1725987300000|2024-09-10 16:55:00|10128.4|10123.4|10130.2|10125.2|10130.2|10125.2|10128.4|10123.4|21
1725987600000|2024-09-10 17:00:00|10130.7|10125.7|10129.7|10124.7|10131.4|10126.4|10129.2|10124.2|127
1725987900000|2024-09-10 17:05:00|10129.9|10124.9|10129.9|10124.9|10130.2|10125.2|10128.7|10123.7|81
1725988200000|2024-09-10 17:10:00|10129.7|10124.7|10133.4|10128.4|10133.4|10128.4|10129.4|10124.4|20
1725988500000|2024-09-10 17:15:00|10133.2|10128.2|10132.4|10127.4|10133.2|10128.2|10130.9|10125.9|15
1725988800000|2024-09-10 17:20:00|10132.7|10127.7|10131.4|10126.4|10132.7|10127.7|10130.7|10125.7|81
1725989100000|2024-09-10 17:25:00|10131.2|10126.2|10130.7|10125.7|10131.4|10126.4|10130.4|10125.4|76
1725989400000|2024-09-10 17:30:00|10130.4|10125.4|10129.9|10124.9|10130.9|10125.9|10128.4|10123.4|40
1725989700000|2024-09-10 17:35:00|10129.7|10124.7|10129.7|10124.7|10130.4|10125.4|10128.4|10123.4|17
1725990000000|2024-09-10 17:40:00|10129.9|10124.9|10129.9|10124.9|10129.9|10124.9|10128.6|10123.6|9
1725990300000|2024-09-10 17:45:00|10129.7|10124.7|10129.4|10124.4|10130.2|10125.2|10128.6|10123.6|12
1725990600000|2024-09-10 17:50:00|10129.2|10124.2|10129.9|10124.9|10129.9|10124.9|10128.6|10123.6|34
1725990900000|2024-09-10 17:55:00|10129.6|10124.6|10131.2|10126.2|10131.4|10126.4|10128.9|10123.9|5
1725991200000|2024-09-10 18:00:00|10131.4|10126.4|10130.6|10125.6|10133.4|10128.4|10130.6|10125.6|18
1725991500000|2024-09-10 18:05:00|10130.4|10125.4|10128.6|10123.6|10130.9|10125.9|10128.4|10123.4|9
1725991800000|2024-09-10 18:10:00|10128.4|10123.4|10128.9|10123.9|10129.7|10124.7|10128.4|10123.4|17
1725992100000|2024-09-10 18:15:00|10128.7|10123.7|10127.9|10122.9|10128.9|10123.9|10127.9|10122.9|25
1725992400000|2024-09-10 18:20:00|10127.7|10122.7|10126.9|10121.9|10127.9|10122.9|10126.9|10121.9|28
1725992700000|2024-09-10 18:25:00|10127.4|10122.4|10127.2|10122.2|10127.4|10122.4|10126.9|10121.9|8
1725993000000|2024-09-10 18:30:00|10126.9|10121.9|10127.4|10122.4|10127.9|10122.9|10126.4|10121.4|32
1725993300000|2024-09-10 18:35:00|10127.1|10122.1|10126.9|10121.9|10127.9|10122.9|10126.9|10121.9|46
1725993600000|2024-09-10 18:40:00|10126.6|10121.6|10126.4|10121.4|10126.9|10121.9|10126.4|10121.4|13
1725993900000|2024-09-10 18:45:00|10126.1|10121.1|10128.1|10123.1|10128.4|10123.4|10126.1|10121.1|67
1725994200000|2024-09-10 18:50:00|10127.9|10122.9|10127.6|10122.6|10128.6|10123.6|10127.4|10122.4|80
1725994500000|2024-09-10 18:55:00|10127.4|10122.4|10128.4|10123.4|10128.9|10123.9|10127.1|10122.1|310
1725994800000|2024-09-10 19:00:00|10128.6|10123.6|10130.4|10125.4|10130.6|10125.6|10128.6|10123.6|19
1725995100000|2024-09-10 19:05:00|10130.1|10125.1|10127.4|10122.4|10130.4|10125.4|10127.4|10122.4|30
1725995400000|2024-09-10 19:10:00|10127.1|10122.1|10127.9|10122.9|10127.9|10122.9|10126.9|10121.9|94
1725995700000|2024-09-10 19:15:00|10128.4|10123.4|10128.6|10123.6|10128.9|10123.9|10127.9|10122.9|29
1725996000000|2024-09-10 19:20:00|10128.4|10123.4|10126.9|10121.9|10128.9|10123.9|10126.4|10121.4|39
1725996300000|2024-09-10 19:25:00|10126.6|10121.6|10127.6|10122.6|10127.6|10122.6|10126.6|10121.6|10
1725996600000|2024-09-10 19:30:00|10127.9|10122.9|10129.1|10124.1|10129.1|10124.1|10127.8|10122.8|42
1725996900000|2024-09-10 19:35:00|10128.9|10123.9|10128.9|10123.9|10129.4|10124.4|10128.6|10123.6|8
1725997200000|2024-09-10 19:40:00|10128.6|10123.6|10127.9|10122.9|10128.9|10123.9|10127.4|10122.4|3
1725997500000|2024-09-10 19:45:00|10128.1|10123.1|10127.1|10122.1|10128.1|10123.1|10126.6|10121.6|3
1725997800000|2024-09-10 19:50:00|10126.9|10121.9|10127.4|10122.4|10127.4|10122.4|10126.4|10121.4|49
1725998100000|2024-09-10 19:55:00|10127.1|10122.1|10126.4|10121.4|10127.4|10122.4|10125.9|10120.9|38
1725998400000|2024-09-10 20:00:00|10126.6|10121.6|10127.1|10122.1|10127.6|10122.6|10126.1|10121.1|40
1725998700000|2024-09-10 20:05:00|10127.4|10122.4|10127.6|10122.6|10127.9|10122.9|10127.4|10122.4|21
1725999000000|2024-09-10 20:10:00|10127.9|10122.9|10128.4|10123.4|10128.4|10123.4|10127.9|10122.9|12
1725999300000|2024-09-10 20:15:00|10128.6|10123.6|10128.4|10123.4|10128.6|10123.6|10128.4|10123.4|31
1725999600000|2024-09-10 20:20:00|10128.1|10123.1|10128.4|10123.4|10128.6|10123.6|10127.9|10122.9|12
1725999900000|2024-09-10 20:25:00|10128.6|10123.6|10129.1|10124.1|10129.1|10124.1|10128.6|10123.6|1
1726000200000|2024-09-10 20:30:00|10128.9|10123.9|10129.1|10124.1|10129.6|10124.6|10128.6|10123.6|1
1726000500000|2024-09-10 20:35:00|10129.4|10124.4|10129.6|10124.6|10129.9|10124.9|10129.4|10124.4|4
1726000800000|2024-09-10 20:40:00|10129.9|10124.9|10130.1|10125.1|10130.4|10125.4|10129.9|10124.9|2
1726001100000|2024-09-10 20:45:00|10130.4|10125.4|10131.6|10126.6|10131.9|10126.9|10130.1|10125.1|10
1726001400000|2024-09-10 20:50:00|10131.4|10126.4|10133.1|10128.1|10133.1|10128.1|10130.4|10125.4|6
1726001700000|2024-09-10 20:55:00|10133.4|10128.4|10132.8|10127.8|10133.6|10128.6|10132.1|10127.1|62
1726002000000|2024-09-10 21:00:00|10131.1|10126.1|10131.1|10126.1|10131.1|10126.1|10131.1|10126.1|0
1726012800000|2024-09-11 00:00:00|10130.6|10125.6|10130.1|10125.1|10130.8|10125.8|10128.8|10123.8|19
1726013100000|2024-09-11 00:05:00|10130.3|10125.3|10132.1|10127.1|10132.6|10127.6|10129.3|10124.3|6
1726013400000|2024-09-11 00:10:00|10132.3|10127.3|10130.3|10125.3|10132.3|10127.3|10129.5|10124.5|16
1726013700000|2024-09-11 00:15:00|10130.6|10125.6|10132.1|10127.1|10132.1|10127.1|10130.1|10125.1|11
1726014000000|2024-09-11 00:20:00|10132|10127|10130.1|10125.1|10132.6|10127.6|10129.6|10124.6|10
1726014300000|2024-09-11 00:25:00|10129.8|10124.8|10129.8|10124.8|10130.1|10125.1|10128.8|10123.8|14
1726014600000|2024-09-11 00:30:00|10129.6|10124.6|10130.3|10125.3|10131.1|10126.1|10129.3|10124.3|8
1726014900000|2024-09-11 00:35:00|10130.6|10125.6|10130.5|10125.5|10131|10126|10130|10125|4
1726015200000|2024-09-11 00:40:00|10130.3|10125.3|10128.3|10123.3|10130.5|10125.5|10128|10123|10
1726015500000|2024-09-11 00:45:00|10128|10123|10129.5|10124.5|10129.5|10124.5|10127.6|10122.6|6
1726015800000|2024-09-11 00:50:00|10129.8|10124.8|10128.8|10123.8|10130|10125|10128.1|10123.1|22
1726016100000|2024-09-11 00:55:00|10129|10124|10132.1|10127.1|10132.5|10127.5|10128.8|10123.8|7
1726016400000|2024-09-11 01:00:00|10132|10127|10133.1|10128.1|10133.5|10128.5|10131.6|10126.6|66
1726016700000|2024-09-11 01:05:00|10133.3|10128.3|10133.5|10128.5|10133.8|10128.8|10133|10128|5
1726017000000|2024-09-11 01:10:00|10133.6|10128.6|10133.1|10128.1|10133.8|10128.8|10132.8|10127.8|11
1726017300000|2024-09-11 01:15:00|10133.3|10128.3|10133.5|10128.5|10134.1|10129.1|10132.5|10127.5|20
1726017600000|2024-09-11 01:20:00|10133.6|10128.6|10130.3|10125.3|10134.3|10129.3|10130.3|10125.3|39
1726017900000|2024-09-11 01:25:00|10129.8|10124.8|10126.5|10121.5|10129.8|10124.8|10126.3|10121.3|27
1726018200000|2024-09-11 01:30:00|10126|10121|10116|10111|10126.5|10121.5|10116|10111|159
1726018500000|2024-09-11 01:35:00|10115.5|10110.5|10111.8|10106.8|10118.5|10113.5|10110.5|10105.5|115
1726018800000|2024-09-11 01:40:00|10112|10107|10116.6|10111.6|10117.5|10112.5|10110|10105|84
1726019100000|2024-09-11 01:45:00|10116.8|10111.8|10113.5|10108.5|10117.1|10112.1|10112.8|10107.8|14
1726019400000|2024-09-11 01:50:00|10113.8|10108.8|10116.8|10111.8|10116.8|10111.8|10113.5|10108.5|13
1726019700000|2024-09-11 01:55:00|10116.5|10111.5|10115|10110|10116.5|10111.5|10113.8|10108.8|7
1726020000000|2024-09-11 02:00:00|10114.8|10109.8|10110.5|10105.5|10115.3|10110.3|10109.8|10104.8|19
1726020300000|2024-09-11 02:05:00|10110.3|10105.3|10108.5|10103.5|10111|10106|10108|10103|41
1726020600000|2024-09-11 02:10:00|10108.8|10103.8|10110.8|10105.8|10112.3|10107.3|10108.5|10103.5|17
1726020900000|2024-09-11 02:15:00|10110.5|10105.5|10110|10105|10111.5|10106.5|10109|10104|8
1726021200000|2024-09-11 02:20:00|10110.3|10105.3|10111.5|10106.5|10112|10107|10110|10105|7
1726021500000|2024-09-11 02:25:00|10111.3|10106.3|10110.8|10105.8|10112|10107|10110.8|10105.8|3
1726021800000|2024-09-11 02:30:00|10110.5|10105.5|10110.5|10105.5|10111|10106|10109.8|10104.8|26
1726022100000|2024-09-11 02:35:00|10111|10106|10113|10108|10113.3|10108.3|10110|10105|23
1726022400000|2024-09-11 02:40:00|10112.5|10107.5|10116.3|10111.3|10117.5|10112.5|10112.5|10107.5|21
1726022700000|2024-09-11 02:45:00|10116.5|10111.5|10116.5|10111.5|10116.8|10111.8|10115.5|10110.5|8
1726023000000|2024-09-11 02:50:00|10116.8|10111.8|10116.8|10111.8|10117.3|10112.3|10115.5|10110.5|5
1726023300000|2024-09-11 02:55:00|10117|10112|10117.5|10112.5|10117.5|10112.5|10116.7|10111.7|6
1726023600000|2024-09-11 03:00:00|10117.3|10112.3|10119.5|10114.5|10120.3|10115.3|10117.3|10112.3|30
1726023900000|2024-09-11 03:05:00|10119.8|10114.8|10117|10112|10119.8|10114.8|10117|10112|3
1726024200000|2024-09-11 03:10:00|10116.7|10111.7|10114|10109|10116.7|10111.7|10113.7|10108.7|4
1726024500000|2024-09-11 03:15:00|10113.8|10108.8|10113.2|10108.2|10114|10109|10112.5|10107.5|22
1726024800000|2024-09-11 03:20:00|10113|10108|10113.5|10108.5|10114|10109|10113|10108|16
1726025100000|2024-09-11 03:25:00|10113|10108|10112|10107|10113|10108|10111|10106|15
1726025400000|2024-09-11 03:30:00|10111.7|10106.7|10108.2|10103.2|10112.5|10107.5|10107.5|10102.5|62
1726025700000|2024-09-11 03:35:00|10107.7|10102.7|10108|10103|10109.5|10104.5|10107.5|10102.5|15
1726026000000|2024-09-11 03:40:00|10107.7|10102.7|10107.7|10102.7|10108|10103|10106.5|10101.5|9
1726026300000|2024-09-11 03:45:00|10108|10103|10108.5|10103.5|10109.5|10104.5|10108|10103|3
1726026600000|2024-09-11 03:50:00|10108.2|10103.2|10109|10104|10109.5|10104.5|10108|10103|3
1726026900000|2024-09-11 03:55:00|10109.5|10104.5|10109.5|10104.5|10110.2|10105.2|10109|10104|5
1726027200000|2024-09-11 04:00:00|10109.2|10104.2|10109|10104|10109.5|10104.5|10108|10103|13
1726027500000|2024-09-11 04:05:00|10109.5|10104.5|10107|10102|10109.5|10104.5|10106.5|10101.5|15
1726027800000|2024-09-11 04:10:00|10107.5|10102.5|10106.2|10101.2|10107.7|10102.7|10104.7|10099.7|30
1726028100000|2024-09-11 04:15:00|10106|10101|10104.7|10099.7|10106|10101|10104.7|10099.7|7
1726028400000|2024-09-11 04:20:00|10104.5|10099.5|10103.5|10098.5|10105|10100|10101.2|10096.2|66
1726028700000|2024-09-11 04:25:00|10103.2|10098.2|10104|10099|10104.5|10099.5|10102.7|10097.7|9
1726029000000|2024-09-11 04:30:00|10103.7|10098.7|10100.5|10095.5|10104.5|10099.5|10100.5|10095.5|11
1726029300000|2024-09-11 04:35:00|10101|10096|10101|10096|10101.5|10096.5|10100|10095|7
1726029600000|2024-09-11 04:40:00|10100.7|10095.7|10100.5|10095.5|10101.5|10096.5|10100|10095|7
1726029900000|2024-09-11 04:45:00|10100.7|10095.7|10100.7|10095.7|10101.5|10096.5|10099.2|10094.2|9
1726030200000|2024-09-11 04:50:00|10101|10096|10100.2|10095.2|10101|10096|10099.2|10094.2|22
1726030500000|2024-09-11 04:55:00|10100.5|10095.5|10100.5|10095.5|10101.2|10096.2|10100|10095|7
1726030800000|2024-09-11 05:00:00|10100.4|10095.4|10099.2|10094.2|10100.5|10095.5|10099.2|10094.2|133
1726031100000|2024-09-11 05:05:00|10098.7|10093.7|10098.5|10093.5|10099.5|10094.5|10097.2|10092.2|64
1726031400000|2024-09-11 05:10:00|10098.4|10093.4|10097.7|10092.7|10099.5|10094.5|10097.5|10092.5|23
1726031700000|2024-09-11 05:15:00|10097.5|10092.5|10096.7|10091.7|10098|10093|10096|10091|22
1726032000000|2024-09-11 05:20:00|10096.5|10091.5|10093|10088|10097|10092|10092.5|10087.5|14
1726032300000|2024-09-11 05:25:00|10093.5|10088.5|10094|10089|10094.7|10089.7|10093|10088|8
1726032600000|2024-09-11 05:30:00|10094.4|10089.4|10096.7|10091.7|10097.2|10092.2|10093.9|10088.9|14
1726032900000|2024-09-11 05:35:00|10096.9|10091.9|10097|10092|10098.4|10093.4|10096.9|10091.9|14
1726033200000|2024-09-11 05:40:00|10097.2|10092.2|10100.4|10095.4|10100.5|10095.5|10097.2|10092.2|13
1726033500000|2024-09-11 05:45:00|10100.2|10095.2|10102.9|10097.9|10103|10098|10099.9|10094.9|46
1726033800000|2024-09-11 05:50:00|10102.7|10097.7|10102.5|10097.5|10103.5|10098.5|10101.7|10096.7|20
1726034100000|2024-09-11 05:55:00|10102.4|10097.4|10102.7|10097.7|10103.2|10098.2|10101.4|10096.4|33
1726034400000|2024-09-11 06:00:00|10102.5|10097.5|10101.9|10096.9|10105.2|10100.2|10101.4|10096.4|65
1726034700000|2024-09-11 06:05:00|10102|10097|10103.5|10098.5|10104.2|10099.2|10101.9|10096.9|13
1726035000000|2024-09-11 06:10:00|10103.4|10098.4|10100.7|10095.7|10103.7|10098.7|10099.4|10094.4|42
1726035300000|2024-09-11 06:15:00|10100.4|10095.4|10100.2|10095.2|10102|10097|10099.9|10094.9|8
1726035600000|2024-09-11 06:20:00|10100.7|10095.7|10102.9|10097.9|10103.5|10098.5|10100.5|10095.5|10
1726035900000|2024-09-11 06:25:00|10102.7|10097.7|10104.7|10099.7|10105.5|10100.5|10102.7|10097.7|17
1726036200000|2024-09-11 06:30:00|10105|10100|10104.9|10099.9|10106.5|10101.5|10104.4|10099.4|20
1726036500000|2024-09-11 06:35:00|10105.2|10100.2|10106.9|10101.9|10106.9|10101.9|10104.7|10099.7|20
1726036800000|2024-09-11 06:40:00|10106.7|10101.7|10107.9|10102.9|10107.9|10102.9|10106.7|10101.7|8
1726037100000|2024-09-11 06:45:00|10108.2|10103.2|10107.4|10102.4|10108.9|10103.9|10107.2|10102.2|7
1726037400000|2024-09-11 06:50:00|10107.2|10102.2|10105.7|10100.7|10107.4|10102.4|10104.7|10099.7|32
1726037700000|2024-09-11 06:55:00|10105.9|10100.9|10105.4|10100.4|10107.7|10102.7|10105.2|10100.2|17
1726038000000|2024-09-11 07:00:00|10105.7|10100.7|10105.4|10100.4|10106.2|10101.2|10101.9|10096.9|70
1726038300000|2024-09-11 07:05:00|10105.7|10100.7|10107.9|10102.9|10108.9|10103.9|10105.2|10100.2|43
1726038600000|2024-09-11 07:10:00|10107.7|10102.7|10106.9|10101.9|10108.7|10103.7|10106.2|10101.2|23
1726038900000|2024-09-11 07:15:00|10106.7|10101.7|10103.7|10098.7|10107.9|10102.9|10103.7|10098.7|25
1726039200000|2024-09-11 07:20:00|10103.9|10098.9|10101.7|10096.7|10104.4|10099.4|10100.9|10095.9|147
1726039500000|2024-09-11 07:25:00|10101.9|10096.9|10101.7|10096.7|10102.9|10097.9|10101.2|10096.2|28
1726039800000|2024-09-11 07:30:00|10101.4|10096.4|10105.4|10100.4|10106.2|10101.2|10100.7|10095.7|28
1726040100000|2024-09-11 07:35:00|10105.2|10100.2|10105.4|10100.4|10105.9|10100.9|10103.9|10098.9|202
1726040400000|2024-09-11 07:40:00|10105.2|10100.2|10106.1|10101.1|10106.6|10101.6|10104.4|10099.4|24
1726040700000|2024-09-11 07:45:00|10106.2|10101.2|10105.9|10100.9|10106.2|10101.2|10103.9|10098.9|17
1726041000000|2024-09-11 07:50:00|10106.2|10101.2|10109.2|10104.2|10109.4|10104.4|10105.9|10100.9|39
1726041300000|2024-09-11 07:55:00|10109.4|10104.4|10108.9|10103.9|10109.6|10104.6|10108.4|10103.4|96
1726041600000|2024-09-11 08:00:00|10109.1|10104.1|10108.9|10103.9|10111.4|10106.4|10108.9|10103.9|67
1726041900000|2024-09-11 08:05:00|10109.4|10104.4|10108.1|10103.1|10112.6|10107.6|10107.9|10102.9|17
1726042200000|2024-09-11 08:10:00|10107.9|10102.9|10107.4|10102.4|10110.1|10105.1|10105.9|10100.9|29
1726042500000|2024-09-11 08:15:00|10107.6|10102.6|10110.1|10105.1|10110.9|10105.9|10107.1|10102.1|27
1726042800000|2024-09-11 08:20:00|10109.9|10104.9|10110.9|10105.9|10111.1|10106.1|10109.4|10104.4|37
1726043100000|2024-09-11 08:25:00|10111.4|10106.4|10109.4|10104.4|10111.4|10106.4|10109.4|10104.4|12
1726043400000|2024-09-11 08:30:00|10108.9|10103.9|10107.6|10102.6|10109.4|10104.4|10107.6|10102.6|12
1726043700000|2024-09-11 08:35:00|10107.9|10102.9|10107.6|10102.6|10108.4|10103.4|10106.9|10101.9|21
1726044000000|2024-09-11 08:40:00|10107.1|10102.1|10105.2|10100.2|10107.9|10102.9|10104.9|10099.9|358
1726044300000|2024-09-11 08:45:00|10105.4|10100.4|10107.2|10102.2|10107.4|10102.4|10104.4|10099.4|16
1726044600000|2024-09-11 08:50:00|10107.4|10102.4|10106.6|10101.6|10107.4|10102.4|10105.2|10100.2|9
1726044900000|2024-09-11 08:55:00|10106.2|10101.2|10107.9|10102.9|10108.2|10103.2|10106.1|10101.1|6
1726045200000|2024-09-11 09:00:00|10108.1|10103.1|10106.9|10101.9|10108.2|10103.2|10106.4|10101.4|8
1726045500000|2024-09-11 09:05:00|10106.7|10101.7|10106.9|10101.9|10107.9|10102.9|10106.4|10101.4|13
1726045800000|2024-09-11 09:10:00|10106.7|10101.7|10105.1|10100.1|10107.9|10102.9|10104.9|10099.9|10
1726046100000|2024-09-11 09:15:00|10105.4|10100.4|10103.1|10098.1|10106.4|10101.4|10102.6|10097.6|22
1726046400000|2024-09-11 09:20:00|10103.4|10098.4|10102.4|10097.4|10104.1|10099.1|10102.2|10097.2|21
1726046700000|2024-09-11 09:25:00|10102.2|10097.2|10105.9|10100.9|10105.9|10100.9|10101.7|10096.7|10
1726047000000|2024-09-11 09:30:00|10105.6|10100.6|10102.9|10097.9|10106.7|10101.7|10102.4|10097.4|27
1726047300000|2024-09-11 09:35:00|10102.6|10097.6|10102.9|10097.9|10104.2|10099.2|10102.6|10097.6|14
1726047600000|2024-09-11 09:40:00|10103.4|10098.4|10104.4|10099.4|10104.4|10099.4|10102.7|10097.7|14
1726047900000|2024-09-11 09:45:00|10104.7|10099.7|10104.9|10099.9|10105.9|10100.9|10104.4|10099.4|18
1726048200000|2024-09-11 09:50:00|10104.7|10099.7|10106.2|10101.2|10106.2|10101.2|10104.7|10099.7|10
1726048500000|2024-09-11 09:55:00|10106.6|10101.6|10108.9|10103.9|10108.9|10103.9|10106.4|10101.4|10
1726048800000|2024-09-11 10:00:00|10109.2|10104.2|10111.1|10106.1|10111.7|10106.7|10108.9|10103.9|27
1726049100000|2024-09-11 10:05:00|10111.4|10106.4|10111.4|10106.4|10111.6|10106.6|10110.4|10105.4|5
1726049400000|2024-09-11 10:10:00|10111.1|10106.1|10109.9|10104.9|10111.1|10106.1|10109.1|10104.1|32
1726049700000|2024-09-11 10:15:00|10109.6|10104.6|10110.7|10105.7|10110.7|10105.7|10108.1|10103.1|353
1726050000000|2024-09-11 10:20:00|10110.6|10105.6|10109.6|10104.6|10111.9|10106.9|10108.1|10103.1|80
1726050300000|2024-09-11 10:25:00|10109.9|10104.9|10109.1|10104.1|10110.4|10105.4|10109.1|10104.1|10
1726050600000|2024-09-11 10:30:00|10109.4|10104.4|10107.6|10102.6|10110.4|10105.4|10107.6|10102.6|51
1726050900000|2024-09-11 10:35:00|10107.4|10102.4|10108.1|10103.1|10108.1|10103.1|10105.9|10100.9|14
1726051200000|2024-09-11 10:40:00|10107.9|10102.9|10108.4|10103.4|10109.4|10104.4|10107.4|10102.4|15
1726051500000|2024-09-11 10:45:00|10108.1|10103.1|10107.6|10102.6|10109.6|10104.6|10107.6|10102.6|22
1726051800000|2024-09-11 10:50:00|10107.9|10102.9|10105.9|10100.9|10107.9|10102.9|10105.6|10100.6|22
1726052100000|2024-09-11 10:55:00|10106.1|10101.1|10104.6|10099.6|10106.1|10101.1|10104.1|10099.1|17
1726052400000|2024-09-11 11:00:00|10104.1|10099.1|10103.9|10098.9|10104.6|10099.6|10101.6|10096.6|31
1726052700000|2024-09-11 11:05:00|10104.1|10099.1|10102.6|10097.6|10104.4|10099.4|10101.6|10096.6|32
1726053000000|2024-09-11 11:10:00|10102.9|10097.9|10105.6|10100.6|10106.1|10101.1|10102.9|10097.9|73
1726053300000|2024-09-11 11:15:00|10106.1|10101.1|10104.4|10099.4|10106.1|10101.1|10104.4|10099.4|12
1726053600000|2024-09-11 11:20:00|10104.1|10099.1|10103.9|10098.9|10104.6|10099.6|10102.9|10097.9|15
1726053900000|2024-09-11 11:25:00|10103.6|10098.6|10103.4|10098.4|10103.6|10098.6|10101.6|10096.6|75
1726054200000|2024-09-11 11:30:00|10103.6|10098.6|10105.1|10100.1|10106.4|10101.4|10103.6|10098.6|31
1726054500000|2024-09-11 11:35:00|10105.6|10100.6|10106.9|10101.9|10107.1|10102.1|10105.4|10100.4|68
1726054800000|2024-09-11 11:40:00|10106.6|10101.6|10106.4|10101.4|10106.9|10101.9|10105.1|10100.1|23
1726055100000|2024-09-11 11:45:00|10106.6|10101.6|10104.6|10099.6|10106.6|10101.6|10103.9|10098.9|18
1726055400000|2024-09-11 11:50:00|10104.4|10099.4|10105.6|10100.6|10106.4|10101.4|10104.1|10099.1|28
1726055700000|2024-09-11 11:55:00|10105.4|10100.4|10108.1|10103.1|10108.6|10103.6|10105.4|10100.4|63
1726056000000|2024-09-11 12:00:00|10107.9|10102.9|10111.6|10106.6|10112.1|10107.1|10107.9|10102.9|147
1726056300000|2024-09-11 12:05:00|10111.4|10106.4|10110.9|10105.9|10113.1|10108.1|10110.6|10105.6|52
1726056600000|2024-09-11 12:10:00|10111.1|10106.1|10111.4|10106.4|10112.6|10107.6|10111.1|10106.1|23
1726056900000|2024-09-11 12:15:00|10111.1|10106.1|10108.6|10103.6|10112.6|10107.6|10108.1|10103.1|21
1726057200000|2024-09-11 12:20:00|10108.4|10103.4|10106.6|10101.6|10108.6|10103.6|10105.6|10100.6|150
1726057500000|2024-09-11 12:25:00|10106.4|10101.4|10113.7|10104.7|10113.7|10106.8|10105.4|10100.4|204
1726057800000|2024-09-11 12:30:00|10107|10098|10127.9|10122.9|10137.6|10132.6|10107|10098|529
1726058100000|2024-09-11 12:35:00|10128.1|10123.1|10140.1|10135.1|10140.9|10135.9|10122.9|10117.9|406
1726058400000|2024-09-11 12:40:00|10140.3|10135.3|10142.4|10137.4|10144.4|10139.4|10137.6|10132.6|290
1726058700000|2024-09-11 12:45:00|10142.1|10137.1|10140.6|10135.6|10147.6|10142.6|10137.1|10132.1|249
1726059000000|2024-09-11 12:50:00|10140.9|10135.9|10140.4|10135.4|10146.1|10141.1|10140.1|10135.1|130
1726059300000|2024-09-11 12:55:00|10140.1|10135.1|10135.6|10130.6|10141.1|10136.1|10131.1|10126.1|227
1726059600000|2024-09-11 13:00:00|10135.4|10130.4|10134.1|10129.1|10139.4|10134.4|10132.9|10127.9|192
1726059900000|2024-09-11 13:05:00|10133.6|10128.6|10132.9|10127.9|10137.6|10132.6|10130.6|10125.6|126
1726060200000|2024-09-11 13:10:00|10132.6|10127.6|10128.6|10123.6|10134.4|10129.4|10127.3|10122.3|85
1726060500000|2024-09-11 13:15:00|10129.1|10124.1|10129.6|10124.6|10131.1|10126.1|10128.1|10123.1|110
1726060800000|2024-09-11 13:20:00|10129.9|10124.9|10129.1|10124.1|10131.6|10126.6|10126.1|10121.1|85
1726061100000|2024-09-11 13:25:00|10129.6|10124.6|10136.9|10131.9|10136.9|10131.9|10129.6|10124.6|496
1726061400000|2024-09-11 13:30:00|10137.1|10132.1|10137.3|10132.3|10139.3|10134.3|10136.4|10131.4|164
1726061700000|2024-09-11 13:35:00|10137.1|10132.1|10139.3|10134.3|10139.4|10134.4|10134.1|10129.1|131
1726062000000|2024-09-11 13:40:00|10139.1|10134.1|10133.1|10128.1|10139.1|10134.1|10132.1|10127.1|124
1726062300000|2024-09-11 13:45:00|10132.8|10127.8|10137.6|10132.6|10138.1|10133.1|10131.3|10126.3|129
1726062600000|2024-09-11 13:50:00|10137.1|10132.1|10136.1|10131.1|10139.1|10134.1|10133.6|10128.6|140
1726062900000|2024-09-11 13:55:00|10135.9|10130.9|10136.6|10131.6|10137.1|10132.1|10133.6|10128.6|135
1726063200000|2024-09-11 14:00:00|10136.3|10131.3|10142.1|10137.1|10142.3|10137.3|10135.8|10130.8|232
1726063500000|2024-09-11 14:05:00|10142.3|10137.3|10135.3|10130.3|10142.8|10137.8|10134.3|10129.3|239
1726063800000|2024-09-11 14:10:00|10135.6|10130.6|10134.6|10129.6|10138.8|10133.8|10133.1|10128.1|121
1726064100000|2024-09-11 14:15:00|10134.1|10129.1|10131.6|10126.6|10134.6|10129.6|10130.8|10125.8|102
1726064400000|2024-09-11 14:20:00|10131.3|10126.3|10135.6|10130.6|10136.8|10131.8|10130.3|10125.3|228
1726064700000|2024-09-11 14:25:00|10135.1|10130.1|10136.6|10131.6|10139.8|10134.8|10135.1|10130.1|109
1726065000000|2024-09-11 14:30:00|10136.1|10131.1|10139.1|10134.1|10140.8|10135.8|10135.6|10130.6|164
1726065300000|2024-09-11 14:35:00|10139|10134|10138.5|10133.5|10140.8|10135.8|10137.6|10132.6|75
1726065600000|2024-09-11 14:40:00|10138.1|10133.1|10141.3|10136.3|10142.6|10137.6|10137.3|10132.3|89
1726065900000|2024-09-11 14:45:00|10141.1|10136.1|10138.8|10133.8|10143.3|10138.3|10138.6|10133.6|105
1726066200000|2024-09-11 14:50:00|10138.6|10133.6|10137.6|10132.6|10138.6|10133.6|10133.6|10128.6|104
1726066500000|2024-09-11 14:55:00|10138.1|10133.1|10135.1|10130.1|10138.1|10133.1|10134.6|10129.6|102
1726066800000|2024-09-11 15:00:00|10134.6|10129.6|10134.1|10129.1|10136.1|10131.1|10132.6|10127.6|69
1726067100000|2024-09-11 15:05:00|10133.8|10128.8|10135.8|10130.8|10136.6|10131.6|10132.1|10127.1|304
1726067400000|2024-09-11 15:10:00|10135.6|10130.6|10131.1|10126.1|10137.6|10132.6|10130.8|10125.8|88
1726067700000|2024-09-11 15:15:00|10131.6|10126.6|10134.1|10129.1|10135.1|10130.1|10131.6|10126.6|44
1726068000000|2024-09-11 15:20:00|10134.5|10129.5|10133.8|10128.8|10135.8|10130.8|10131.8|10126.8|154
1726068300000|2024-09-11 15:25:00|10134.3|10129.3|10131.6|10126.6|10134.3|10129.3|10130.1|10125.1|56
1726068600000|2024-09-11 15:30:00|10131.5|10126.5|10131.3|10126.3|10132.1|10127.1|10130.5|10125.5|83
1726068900000|2024-09-11 15:35:00|10131.5|10126.5|10132.6|10127.6|10133.5|10128.5|10131|10126|38
1726069200000|2024-09-11 15:40:00|10133|10128|10134.5|10129.5|10135.5|10130.5|10132.8|10127.8|45
1726069500000|2024-09-11 15:45:00|10134.3|10129.3|10134.1|10129.1|10137.6|10132.6|10133.8|10128.8|112
1726069800000|2024-09-11 15:50:00|10134|10129|10133.6|10128.6|10134.6|10129.6|10133.1|10128.1|49
1726070100000|2024-09-11 15:55:00|10133.5|10128.5|10135.6|10130.6|10135.6|10130.6|10132.8|10127.8|35
1726070400000|2024-09-11 16:00:00|10136|10131|10134.3|10129.3|10137.6|10132.6|10134.3|10129.3|63
1726070700000|2024-09-11 16:05:00|10134.5|10129.5|10132.6|10127.6|10135.8|10130.8|10132.5|10127.5|36
1726071000000|2024-09-11 16:10:00|10133|10128|10134.5|10129.5|10135|10130|10132.3|10127.3|28
1726071300000|2024-09-11 16:15:00|10134|10129|10134|10129|10134.5|10129.5|10133|10128|173
1726071600000|2024-09-11 16:20:00|10134.3|10129.3|10136.5|10131.5|10136.5|10131.5|10134.1|10129.1|45
1726071900000|2024-09-11 16:25:00|10136.1|10131.1|10136.5|10131.5|10137.6|10132.6|10135.5|10130.5|31
1726072200000|2024-09-11 16:30:00|10137|10132|10137|10132|10138.5|10133.5|10136.5|10131.5|46
1726072500000|2024-09-11 16:35:00|10136.5|10131.5|10137.5|10132.5|10138.5|10133.5|10134|10129|86
1726072800000|2024-09-11 16:40:00|10137|10132|10134|10129|10138|10133|10134|10129|34
1726073100000|2024-09-11 16:45:00|10133.8|10128.8|10134|10129|10135.3|10130.3|10133.5|10128.5|36
1726073400000|2024-09-11 16:50:00|10133.8|10128.8|10133.8|10128.8|10135|10130|10133|10128|82
1726073700000|2024-09-11 16:55:00|10134|10129|10134|10129|10134.5|10129.5|10132.5|10127.5|65
1726074000000|2024-09-11 17:00:00|10133.5|10128.5|10131.8|10126.8|10134.8|10129.8|10131.3|10126.3|325
1726074300000|2024-09-11 17:05:00|10131.5|10126.5|10132.8|10127.8|10133|10128|10131|10126|90
1726074600000|2024-09-11 17:10:00|10133.5|10128.5|10134|10129|10134|10129|10132.5|10127.5|52
1726074900000|2024-09-11 17:15:00|10134.3|10129.3|10135.5|10130.5|10136|10131|10134.3|10129.3|77
1726075200000|2024-09-11 17:20:00|10135|10130|10133|10128|10135|10130|10132|10127|59
1726075500000|2024-09-11 17:25:00|10133.3|10128.3|10137.5|10132.5|10137.5|10132.5|10133|10128|54
1726075800000|2024-09-11 17:30:00|10138|10133|10135.5|10130.5|10138|10133|10134.8|10129.8|493
1726076100000|2024-09-11 17:35:00|10135.8|10130.8|10136.8|10131.8|10137.3|10132.3|10135.5|10130.5|294
1726076400000|2024-09-11 17:40:00|10137|10132|10135.3|10130.3|10137|10132|10134.5|10129.5|23
1726076700000|2024-09-11 17:45:00|10135.5|10130.5|10133|10128|10135.5|10130.5|10132|10127|21
1726077000000|2024-09-11 17:50:00|10132.8|10127.8|10133.8|10128.8|10134|10129|10132|10127|26
1726077300000|2024-09-11 17:55:00|10133.5|10128.5|10133.5|10128.5|10134.5|10129.5|10133|10128|28
1726077600000|2024-09-11 18:00:00|10133|10128|10133.3|10128.3|10134|10129|10132.8|10127.8|44
1726077900000|2024-09-11 18:05:00|10133.2|10128.2|10131.5|10126.5|10133.5|10128.5|10131|10126|96
1726078200000|2024-09-11 18:10:00|10131|10126|10131.8|10126.8|10132|10127|10131|10126|36
1726078500000|2024-09-11 18:15:00|10131.7|10126.7|10132|10127|10132.5|10127.5|10131.2|10126.2|54
1726078800000|2024-09-11 18:20:00|10132.5|10127.5|10132.8|10127.8|10132.8|10127.8|10132|10127|385
1726079100000|2024-09-11 18:25:00|10133|10128|10132.5|10127.5|10133.5|10128.5|10132|10127|57
1726079400000|2024-09-11 18:30:00|10132.7|10127.7|10132|10127|10132.8|10127.8|10131.5|10126.5|41
1726079700000|2024-09-11 18:35:00|10132.5|10127.5|10132|10127|10133.3|10128.3|10132|10127|82
1726080000000|2024-09-11 18:40:00|10131.8|10126.8|10130.5|10125.5|10131.8|10126.8|10130|10125|192
1726080300000|2024-09-11 18:45:00|10131|10126|10131.5|10126.5|10131.5|10126.5|10131|10126|53
1726080600000|2024-09-11 18:50:00|10131.7|10126.7|10132.5|10127.5|10133|10128|10131.7|10126.7|72
1726080900000|2024-09-11 18:55:00|10132.8|10127.8|10134|10129|10134.5|10129.5|10132.5|10127.5|1211
1726081200000|2024-09-11 19:00:00|10134.2|10129.2|10134.2|10129.2|10135.5|10130.5|10134|10129|140
1726081500000|2024-09-11 19:05:00|10133.5|10128.5|10132|10127|10133.5|10128.5|10132|10127|42
1726081800000|2024-09-11 19:10:00|10131.5|10126.5|10131|10126|10132.5|10127.5|10131|10126|23
1726082100000|2024-09-11 19:15:00|10130.7|10125.7|10131|10126|10131|10126|10128.5|10123.5|39
1726082400000|2024-09-11 19:20:00|10131.5|10126.5|10130.5|10125.5|10131.5|10126.5|10129.5|10124.5|335
1726082700000|2024-09-11 19:25:00|10130|10125|10130.5|10125.5|10130.5|10125.5|10129|10124|31
1726083000000|2024-09-11 19:30:00|10130.2|10125.2|10131|10126|10131.7|10126.7|10130.2|10125.2|26
1726083300000|2024-09-11 19:35:00|10131.5|10126.5|10135|10130|10135|10130|10131.5|10126.5|224
1726083600000|2024-09-11 19:40:00|10135.5|10130.5|10136.5|10131.5|10137.5|10132.5|10135.5|10130.5|552
1726083900000|2024-09-11 19:45:00|10136.7|10131.7|10137|10132|10137.5|10132.5|10136.7|10131.7|602
1726084200000|2024-09-11 19:50:00|10137.2|10132.2|10137.2|10132.2|10137.5|10132.5|10136.5|10131.5|550
1726084500000|2024-09-11 19:55:00|10137|10132|10137.2|10132.2|10137.5|10132.5|10135.4|10130.4|1322
1726084800000|2024-09-11 20:00:00|10137.4|10132.4|10137.7|10132.7|10138.5|10133.5|10136.7|10131.7|75
1726085100000|2024-09-11 20:05:00|10137.5|10132.5|10137.5|10132.5|10138|10133|10137.4|10132.4|35
1726085400000|2024-09-11 20:10:00|10137.4|10132.4|10138.2|10133.2|10138.5|10133.5|10137|10132|11
1726085700000|2024-09-11 20:15:00|10138.4|10133.4|10137.2|10132.2|10138.5|10133.5|10137|10132|13
1726086000000|2024-09-11 20:20:00|10137.5|10132.5|10137.7|10132.7|10138.5|10133.5|10137.5|10132.5|15
1726086300000|2024-09-11 20:25:00|10137.5|10132.5|10138.4|10133.4|10138.4|10133.4|10137.4|10132.4|40
1726086600000|2024-09-11 20:30:00|10137.9|10132.9|10138.4|10133.4|10138.7|10133.7|10137.9|10132.9|65
1726086900000|2024-09-11 20:35:00|10137.9|10132.9|10137.9|10132.9|10138.4|10133.4|10137.9|10132.9|24
1726087200000|2024-09-11 20:40:00|10138.2|10133.2|10138.5|10133.5|10138.7|10133.7|10138.2|10133.2|11
1726087500000|2024-09-11 20:45:00|10138.4|10133.4|10137.7|10132.7|10138.9|10133.9|10137.5|10132.5|19
1726087800000|2024-09-11 20:50:00|10138|10133|10138|10133|10138|10133|10137.2|10132.2|3
1726088100000|2024-09-11 20:55:00|10137.7|10132.7|10141.1|10132.1|10141.1|10134.7|10137.7|10132.1|141
1726099200000|2024-09-12 00:00:00|10146.2|10141.2|10147.6|10142.6|10147.9|10142.9|10145.4|10140.4|66
1726099500000|2024-09-12 00:05:00|10147.4|10142.4|10148.2|10143.2|10148.9|10143.9|10147.4|10142.4|120
1726099800000|2024-09-12 00:10:00|10148.4|10143.4|10148.4|10143.4|10148.4|10143.4|10146.9|10141.9|43
1726100100000|2024-09-12 00:15:00|10148.9|10143.9|10151.1|10146.1|10151.4|10146.4|10148.1|10143.1|10
1726100400000|2024-09-12 00:20:00|10151.4|10146.4|10150.9|10145.9|10151.4|10146.4|10150.4|10145.4|16
1726100700000|2024-09-12 00:25:00|10150.6|10145.6|10150.4|10145.4|10151.4|10146.4|10150.1|10145.1|17
1726101000000|2024-09-12 00:30:00|10150.1|10145.1|10150.9|10145.9|10151.4|10146.4|10149.9|10144.9|2
1726101300000|2024-09-12 00:35:00|10150.6|10145.6|10149.9|10144.9|10151.6|10146.6|10149.6|10144.6|4
1726101600000|2024-09-12 00:40:00|10150.1|10145.1|10150.6|10145.6|10150.9|10145.9|10149.4|10144.4|0
1726101900000|2024-09-12 00:45:00|10150.9|10145.9|10149.9|10144.9|10151.4|10146.4|10149.6|10144.6|5
1726102200000|2024-09-12 00:50:00|10150.1|10145.1|10149.9|10144.9|10151.4|10146.4|10149.9|10144.9|14
1726102500000|2024-09-12 00:55:00|10150.1|10145.1|10149.9|10144.9|10150.6|10145.6|10149.4|10144.4|9
1726102800000|2024-09-12 01:00:00|10149.4|10144.4|10148.6|10143.6|10149.4|10144.4|10146.9|10141.9|19
1726103100000|2024-09-12 01:05:00|10148.9|10143.9|10145.9|10140.9|10149.9|10144.9|10145.9|10140.9|13
1726103400000|2024-09-12 01:10:00|10145.4|10140.4|10143.9|10138.9|10145.4|10140.4|10143.9|10138.9|20
1726103700000|2024-09-12 01:15:00|10144.1|10139.1|10145.6|10140.6|10145.9|10140.9|10143.9|10138.9|73
1726104000000|2024-09-12 01:20:00|10145.4|10140.4|10146.4|10141.4|10146.9|10141.9|10145.4|10140.4|6
1726104300000|2024-09-12 01:25:00|10146.9|10141.9|10147.4|10142.4|10147.4|10142.4|10145.9|10140.9|7
1726104600000|2024-09-12 01:30:00|10147.1|10142.1|10146.6|10141.6|10148.4|10143.4|10146.6|10141.6|4
1726104900000|2024-09-12 01:35:00|10146.9|10141.9|10144.6|10139.6|10146.9|10141.9|10144.6|10139.6|32
1726105200000|2024-09-12 01:40:00|10144.4|10139.4|10143.6|10138.6|10144.4|10139.4|10143.4|10138.4|15
1726105500000|2024-09-12 01:45:00|10143.9|10138.9|10143.9|10138.9|10144.4|10139.4|10143.1|10138.1|14
1726105800000|2024-09-12 01:50:00|10144.4|10139.4|10144.4|10139.4|10144.9|10139.9|10143.1|10138.1|7
1726106100000|2024-09-12 01:55:00|10144.1|10139.1|10144.6|10139.6|10145.4|10140.4|10143.9|10138.9|18
1726106400000|2024-09-12 02:00:00|10144.9|10139.9|10144.9|10139.9|10145.6|10140.6|10143.4|10138.4|4
1726106700000|2024-09-12 02:05:00|10145.4|10140.4|10146.1|10141.1|10146.6|10141.6|10144.9|10139.9|9
1726107000000|2024-09-12 02:10:00|10146.4|10141.4|10147.9|10142.9|10148.4|10143.4|10146.4|10141.4|5
1726107300000|2024-09-12 02:15:00|10147.8|10142.8|10146.9|10141.9|10148.4|10143.4|10146.9|10141.9|13
1726107600000|2024-09-12 02:20:00|10146.6|10141.6|10146.4|10141.4|10147.4|10142.4|10146.4|10141.4|57
1726107900000|2024-09-12 02:25:00|10146.6|10141.6|10145.8|10140.8|10146.6|10141.6|10145.4|10140.4|12
1726108200000|2024-09-12 02:30:00|10145.9|10140.9|10144.9|10139.9|10145.9|10140.9|10144.4|10139.4|23
1726108500000|2024-09-12 02:35:00|10144.6|10139.6|10144.4|10139.4|10145.1|10140.1|10144.1|10139.1|11
1726108800000|2024-09-12 02:40:00|10144.3|10139.3|10143.8|10138.8|10144.9|10139.9|10143.8|10138.8|8
1726109100000|2024-09-12 02:45:00|10143.4|10138.4|10143.9|10138.9|10144.1|10139.1|10142.1|10137.1|16
1726109400000|2024-09-12 02:50:00|10143.8|10138.8|10144.9|10139.9|10145.4|10140.4|10143.8|10138.8|6
1726109700000|2024-09-12 02:55:00|10145.1|10140.1|10146.1|10141.1|10146.3|10141.3|10144.9|10139.9|17
1726110000000|2024-09-12 03:00:00|10145.9|10140.9|10143.8|10138.8|10146.1|10141.1|10143.4|10138.4|2
1726110300000|2024-09-12 03:05:00|10143.6|10138.6|10142.8|10137.8|10143.6|10138.6|10142.8|10137.8|21
1726110600000|2024-09-12 03:10:00|10142.6|10137.6|10143.3|10138.3|10143.3|10138.3|10142.3|10137.3|0
1726110900000|2024-09-12 03:15:00|10143.6|10138.6|10143.1|10138.1|10144.1|10139.1|10142.8|10137.8|23
1726111200000|2024-09-12 03:20:00|10143.6|10138.6|10143.1|10138.1|10143.6|10138.6|10142.6|10137.6|2
1726111500000|2024-09-12 03:25:00|10143.3|10138.3|10142.8|10137.8|10143.3|10138.3|10142.8|10137.8|0
1726111800000|2024-09-12 03:30:00|10143.1|10138.1|10142.8|10137.8|10143.3|10138.3|10142.3|10137.3|26
1726112100000|2024-09-12 03:35:00|10143.1|10138.1|10143.8|10138.8|10144.1|10139.1|10143.1|10138.1|2
1726112400000|2024-09-12 03:40:00|10143.6|10138.6|10143.8|10138.8|10143.8|10138.8|10143.3|10138.3|0
1726112700000|2024-09-12 03:45:00|10143.6|10138.6|10144.3|10139.3|10144.3|10139.3|10143.6|10138.6|12
1726113000000|2024-09-12 03:50:00|10144.1|10139.1|10143.8|10138.8|10144.6|10139.6|10143.6|10138.6|23
1726113300000|2024-09-12 03:55:00|10143.6|10138.6|10143.6|10138.6|10143.8|10138.8|10142.8|10137.8|2
1726113600000|2024-09-12 04:00:00|10143.3|10138.3|10143.3|10138.3|10143.8|10138.8|10142.8|10137.8|7
1726113900000|2024-09-12 04:05:00|10143.8|10138.8|10142.3|10137.3|10143.8|10138.8|10142.3|10137.3|22
1726114200000|2024-09-12 04:10:00|10142.6|10137.6|10142.8|10137.8|10143.1|10138.1|10142.3|10137.3|20
1726114500000|2024-09-12 04:15:00|10143.1|10138.1|10142.3|10137.3|10143.3|10138.3|10142.3|10137.3|13
1726114800000|2024-09-12 04:20:00|10141.8|10136.8|10143.3|10138.3|10143.6|10138.6|10141.8|10136.8|1
1726115100000|2024-09-12 04:25:00|10143.1|10138.1|10142.8|10137.8|10143.1|10138.1|10142.3|10137.3|27
1726115400000|2024-09-12 04:30:00|10142.6|10137.6|10143.6|10138.6|10143.6|10138.6|10142.3|10137.3|0
1726115700000|2024-09-12 04:35:00|10143.3|10138.3|10144.1|10139.1|10144.1|10139.1|10143.3|10138.3|0
1726116000000|2024-09-12 04:40:00|10144.3|10139.3|10143.6|10138.6|10144.3|10139.3|10143.3|10138.3|24
1726116300000|2024-09-12 04:45:00|10143.3|10138.3|10142.8|10137.8|10143.3|10138.3|10142.3|10137.3|2
1726116600000|2024-09-12 04:50:00|10143.1|10138.1|10143.1|10138.1|10143.6|10138.6|10142.8|10137.8|4
1726116900000|2024-09-12 04:55:00|10143.3|10138.3|10142.6|10137.6|10143.3|10138.3|10142.3|10137.3|24
1726117200000|2024-09-12 05:00:00|10142.8|10137.8|10143.3|10138.3|10143.6|10138.6|10142.6|10137.6|4
1726117500000|2024-09-12 05:05:00|10143.6|10138.6|10142.3|10137.3|10143.6|10138.6|10142.3|10137.3|0
1726117800000|2024-09-12 05:10:00|10142.1|10137.1|10141.8|10136.8|10142.3|10137.3|10141.3|10136.3|25
1726118100000|2024-09-12 05:15:00|10141.6|10136.6|10142.8|10137.8|10142.8|10137.8|10141.6|10136.6|7
1726118400000|2024-09-12 05:20:00|10142.6|10137.6|10143.3|10138.3|10143.3|10138.3|10142.3|10137.3|0
1726118700000|2024-09-12 05:25:00|10143.1|10138.1|10142.3|10137.3|10143.3|10138.3|10142.3|10137.3|28
1726119000000|2024-09-12 05:30:00|10141.8|10136.8|10141.8|10136.8|10141.8|10136.8|10141.3|10136.3|1
1726119300000|2024-09-12 05:35:00|10141.3|10136.3|10140.8|10135.8|10141.8|10136.8|10140.3|10135.3|38
1726119600000|2024-09-12 05:40:00|10141.1|10136.1|10142.8|10137.8|10143.3|10138.3|10140.8|10135.8|0
1726119900000|2024-09-12 05:45:00|10142.3|10137.3|10141.3|10136.3|10142.8|10137.8|10138.8|10133.8|14
1726120200000|2024-09-12 05:50:00|10141.6|10136.6|10141.3|10136.3|10142.6|10137.6|10141.3|10136.3|24
1726120500000|2024-09-12 05:55:00|10140.8|10135.8|10139.1|10134.1|10141.1|10136.1|10139|10134|40
1726120800000|2024-09-12 06:00:00|10139.3|10134.3|10140.5|10135.5|10141.8|10136.8|10138.8|10133.8|21
1726121100000|2024-09-12 06:05:00|10140.6|10135.6|10139.3|10134.3|10140.6|10135.6|10138.6|10133.6|57
1726121400000|2024-09-12 06:10:00|10139.1|10134.1|10137.3|10132.3|10139.8|10134.8|10137.3|10132.3|1
1726121700000|2024-09-12 06:15:00|10137.1|10132.1|10137.8|10132.8|10138.1|10133.1|10135.3|10130.3|26
1726122000000|2024-09-12 06:20:00|10138.1|10133.1|10137.8|10132.8|10139.8|10134.8|10137.6|10132.6|25
1726122300000|2024-09-12 06:25:00|10137.3|10132.3|10139.3|10134.3|10139.3|10134.3|10137.1|10132.1|39
1726122600000|2024-09-12 06:30:00|10138.8|10133.8|10139.1|10134.1|10139.3|10134.3|10138.3|10133.3|22
1726122900000|2024-09-12 06:35:00|10139.3|10134.3|10137.1|10132.1|10139.3|10134.3|10136.8|10131.8|111
1726123200000|2024-09-12 06:40:00|10137.3|10132.3|10138.3|10133.3|10139.3|10134.3|10136.8|10131.8|37
1726123500000|2024-09-12 06:45:00|10138.5|10133.5|10137.8|10132.8|10138.8|10133.8|10137.8|10132.8|15
1726123800000|2024-09-12 06:50:00|10138.3|10133.3|10142.3|10137.3|10142.3|10137.3|10137.3|10132.3|30
1726124100000|2024-09-12 06:55:00|10142.1|10137.1|10145.3|10140.3|10145.8|10140.8|10142.1|10137.1|50
1726124400000|2024-09-12 07:00:00|10145.5|10140.5|10146.3|10141.3|10147.3|10142.3|10144.3|10139.3|86
1726124700000|2024-09-12 07:05:00|10146.8|10141.8|10146.5|10141.5|10147.3|10142.3|10145.5|10140.5|9
1726125000000|2024-09-12 07:10:00|10146.3|10141.3|10146.8|10141.8|10147.8|10142.8|10146.3|10141.3|5
1726125300000|2024-09-12 07:15:00|10147|10142|10149.8|10144.8|10150.8|10145.8|10147|10142|38
1726125600000|2024-09-12 07:20:00|10149.5|10144.5|10149.8|10144.8|10150.5|10145.5|10147.8|10142.8|78
1726125900000|2024-09-12 07:25:00|10149.5|10144.5|10145.8|10140.8|10150|10145|10145.8|10140.8|41
1726126200000|2024-09-12 07:30:00|10145.3|10140.3|10145|10140|10145.8|10140.8|10143.8|10138.8|27
1726126500000|2024-09-12 07:35:00|10145.3|10140.3|10143.3|10138.3|10145.3|10140.3|10142|10137|19
1726126800000|2024-09-12 07:40:00|10143|10138|10145.3|10140.3|10145.5|10140.5|10143|10138|19
1726127100000|2024-09-12 07:45:00|10145.5|10140.5|10147.3|10142.3|10147.8|10142.8|10144.8|10139.8|26
1726127400000|2024-09-12 07:50:00|10147|10142|10147.3|10142.3|10147.3|10142.3|10145.3|10140.3|10
1726127700000|2024-09-12 07:55:00|10147.5|10142.5|10148.8|10143.8|10149.3|10144.3|10146.3|10141.3|16
1726128000000|2024-09-12 08:00:00|10148.3|10143.3|10148.3|10143.3|10149.8|10144.8|10147.3|10142.3|63
1726128300000|2024-09-12 08:05:00|10147.8|10142.8|10146.3|10141.3|10148|10143|10146.3|10141.3|18
1726128600000|2024-09-12 08:10:00|10146.5|10141.5|10145.8|10140.8|10146.8|10141.8|10144.8|10139.8|28
1726128900000|2024-09-12 08:15:00|10146|10141|10148.8|10143.8|10149|10144|10145.8|10140.8|6
1726129200000|2024-09-12 08:20:00|10149.3|10144.3|10144.8|10139.8|10149.8|10144.8|10144.8|10139.8|31
1726129500000|2024-09-12 08:25:00|10144.3|10139.3|10141.3|10136.3|10144.5|10139.5|10141.3|10136.3|12
1726129800000|2024-09-12 08:30:00|10140.8|10135.8|10141.8|10136.8|10142.8|10137.8|10140.3|10135.3|13
1726130100000|2024-09-12 08:35:00|10141.5|10136.5|10138.5|10133.5|10142|10137|10137.8|10132.8|54
1726130400000|2024-09-12 08:40:00|10138.8|10133.8|10139|10134|10139.3|10134.3|10137.8|10132.8|7
1726130700000|2024-09-12 08:45:00|10138.8|10133.8|10141.3|10136.3|10141.8|10136.8|10138.5|10133.5|19
1726131000000|2024-09-12 08:50:00|10141.5|10136.5|10141.8|10136.8|10143.3|10138.3|10141.3|10136.3|26
1726131300000|2024-09-12 08:55:00|10142|10137|10141.8|10136.8|10143.3|10138.3|10140.3|10135.3|23
1726131600000|2024-09-12 09:00:00|10141.3|10136.3|10140.5|10135.5|10141.3|10136.3|10139.3|10134.3|221
1726131900000|2024-09-12 09:05:00|10140.8|10135.8|10140.5|10135.5|10141.3|10136.3|10139.3|10134.3|12
1726132200000|2024-09-12 09:10:00|10140.8|10135.8|10138.8|10133.8|10140.8|10135.8|10138.5|10133.5|14
1726132500000|2024-09-12 09:15:00|10138.3|10133.3|10139|10134|10140.3|10135.3|10137.8|10132.8|14
1726132800000|2024-09-12 09:20:00|10139.3|10134.3|10138.5|10133.5|10139.8|10134.8|10137.8|10132.8|32
1726133100000|2024-09-12 09:25:00|10138.8|10133.8|10138.8|10133.8|10139.3|10134.3|10137.8|10132.8|17
1726133400000|2024-09-12 09:30:00|10139.3|10134.3|10138.8|10133.8|10139.8|10134.8|10137.3|10132.3|20
1726133700000|2024-09-12 09:35:00|10138.5|10133.5|10139.8|10134.8|10140|10135|10137.5|10132.5|37
1726134000000|2024-09-12 09:40:00|10140|10135|10138.8|10133.8|10140.3|10135.3|10138.3|10133.3|11
1726134300000|2024-09-12 09:45:00|10139.3|10134.3|10138.3|10133.3|10140.3|10135.3|10138.3|10133.3|11
1726134600000|2024-09-12 09:50:00|10138.5|10133.5|10141.3|10136.3|10141.8|10136.8|10138.5|10133.5|16
1726134900000|2024-09-12 09:55:00|10141.8|10136.8|10141.8|10136.8|10142.5|10137.5|10140.8|10135.8|10
1726135200000|2024-09-12 10:00:00|10141.3|10136.3|10140.8|10135.8|10141.5|10136.5|10140.3|10135.3|8
1726135500000|2024-09-12 10:05:00|10141|10136|10142.3|10137.3|10142.3|10137.3|10141|10136|3
1726135800000|2024-09-12 10:10:00|10141.8|10136.8|10139.3|10134.3|10141.8|10136.8|10139.3|10134.3|44
1726136100000|2024-09-12 10:15:00|10139.8|10134.8|10138.8|10133.8|10140.3|10135.3|10138.3|10133.3|13
1726136400000|2024-09-12 10:20:00|10138.7|10133.7|10139.2|10134.2|10140.5|10135.5|10138.2|10133.2|8
1726136700000|2024-09-12 10:25:00|10138.8|10133.8|10140.5|10135.5|10140.5|10135.5|10138.8|10133.8|15
1726137000000|2024-09-12 10:30:00|10140.3|10135.3|10140.3|10135.3|10140.8|10135.8|10139.8|10134.8|15
1726137300000|2024-09-12 10:35:00|10140.7|10135.7|10139|10134|10140.8|10135.8|10139|10134|15
1726137600000|2024-09-12 10:40:00|10139.2|10134.2|10138.2|10133.2|10139.3|10134.3|10137.8|10132.8|4
1726137900000|2024-09-12 10:45:00|10138|10133|10137.7|10132.7|10138|10133|10136.2|10131.2|8
1726138200000|2024-09-12 10:50:00|10137.3|10132.3|10137.3|10132.3|10138.2|10133.2|10136.2|10131.2|11
1726138500000|2024-09-12 10:55:00|10137.5|10132.5|10136.8|10131.8|10138.2|10133.2|10135.7|10130.7|13
1726138800000|2024-09-12 11:00:00|10137.3|10132.3|10135.7|10130.7|10137.7|10132.7|10135.2|10130.2|5
1726139100000|2024-09-12 11:05:00|10135.5|10130.5|10136.7|10131.7|10136.7|10131.7|10134.7|10129.7|7
1726139400000|2024-09-12 11:10:00|10137.2|10132.2|10137.5|10132.5|10137.7|10132.7|10136.2|10131.2|4
1726139700000|2024-09-12 11:15:00|10137.7|10132.7|10136.7|10131.7|10138.5|10133.5|10136.2|10131.2|8
1726140000000|2024-09-12 11:20:00|10137|10132|10136.7|10131.7|10137.2|10132.2|10135.7|10130.7|5
1726140300000|2024-09-12 11:25:00|10136.5|10131.5|10137.2|10132.2|10137.2|10132.2|10135.7|10130.7|6
1726140600000|2024-09-12 11:30:00|10137.7|10132.7|10138.2|10133.2|10138.7|10133.7|10137.2|10132.2|12
1726140900000|2024-09-12 11:35:00|10138|10133|10134.7|10129.7|10138.2|10133.2|10134|10129|30
1726141200000|2024-09-12 11:40:00|10135|10130|10137.7|10132.7|10138.2|10133.2|10133.7|10128.7|36
1726141500000|2024-09-12 11:45:00|10138|10133|10138.7|10133.7|10139.2|10134.2|10138|10133|29
1726141800000|2024-09-12 11:50:00|10138.5|10133.5|10140.7|10135.7|10141|10136|10138.2|10133.2|127
1726142100000|2024-09-12 11:55:00|10141.2|10136.2|10142.7|10137.7|10143.2|10138.2|10141.2|10136.2|38
1726142400000|2024-09-12 12:00:00|10143.2|10138.2|10142.2|10137.2|10143.2|10138.2|10140.2|10135.2|216
1726142700000|2024-09-12 12:05:00|10141.7|10136.7|10140.7|10135.7|10142.2|10137.2|10139.2|10134.2|25
1726143000000|2024-09-12 12:10:00|10141.2|10136.2|10144.8|10135.8|10145.2|10140.2|10141|10135.8|72
1726143300000|2024-09-12 12:15:00|10145|10136|10139.5|10134.5|10145.3|10137.9|10135|10130|80
1726143600000|2024-09-12 12:20:00|10139.2|10134.2|10134.2|10129.2|10139.2|10134.2|10133.7|10128.7|42
1726143900000|2024-09-12 12:25:00|10134.7|10129.7|10137.5|10128.5|10137.5|10130.7|10133.7|10128.5|44
1726144200000|2024-09-12 12:30:00|10137.6|10128.6|10134.5|10129.5|10144.7|10139.7|10133.2|10128.2|148
1726144500000|2024-09-12 12:35:00|10134.4|10129.4|10128.7|10123.7|10135.2|10130.2|10126.7|10121.7|244
1726144800000|2024-09-12 12:40:00|10128.2|10123.2|10129.7|10124.7|10130.7|10125.7|10123.7|10118.7|156
1726145100000|2024-09-12 12:45:00|10130|10125|10125.7|10120.7|10130.7|10125.7|10122.7|10117.7|703
1726145400000|2024-09-12 12:50:00|10126.2|10121.2|10130.2|10125.2|10132.2|10127.2|10124.7|10119.7|851
1726145700000|2024-09-12 12:55:00|10130.5|10125.5|10128.7|10123.7|10131.2|10126.2|10127.2|10122.2|138
1726146000000|2024-09-12 13:00:00|10128.2|10123.2|10124|10119|10129.7|10124.7|10123|10118|118
1726146300000|2024-09-12 13:05:00|10124.2|10119.2|10118.2|10113.2|10126.2|10121.2|10118|10113|161
1726146600000|2024-09-12 13:10:00|10118.7|10113.7|10123.7|10118.7|10123.7|10118.7|10118.2|10113.2|123
1726146900000|2024-09-12 13:15:00|10123.5|10118.5|10123.7|10118.7|10124.7|10119.7|10120|10115|81
1726147200000|2024-09-12 13:20:00|10124.2|10119.2|10131.2|10126.2|10132.7|10127.7|10124.2|10119.2|924
1726147500000|2024-09-12 13:25:00|10131|10126|10122.2|10117.2|10132|10127|10122|10117|143
1726147800000|2024-09-12 13:30:00|10122|10117|10129|10124|10129.2|10124.2|10121.2|10116.2|138
1726148100000|2024-09-12 13:35:00|10129.2|10124.2|10124|10119|10131.7|10126.7|10123.7|10118.7|360
1726148400000|2024-09-12 13:40:00|10123.7|10118.7|10122.7|10117.7|10125.2|10120.2|10122.2|10117.2|49
1726148700000|2024-09-12 13:45:00|10122.2|10117.2|10120.2|10115.2|10123|10118|10119.2|10114.2|1225
1726149000000|2024-09-12 13:50:00|10119.7|10114.7|10122.2|10117.2|10122.7|10117.7|10119.2|10114.2|229
1726149300000|2024-09-12 13:55:00|10122|10117|10121.7|10116.7|10123.5|10118.5|10120.7|10115.7|55
1726149600000|2024-09-12 14:00:00|10122.2|10117.2|10126.2|10121.2|10127.2|10122.2|10122.2|10117.2|100
1726149900000|2024-09-12 14:05:00|10125.7|10120.7|10125.2|10120.2|10126.2|10121.2|10123.2|10118.2|34
1726150200000|2024-09-12 14:10:00|10125|10120|10125.2|10120.2|10126.2|10121.2|10123|10118|417
1726150500000|2024-09-12 14:15:00|10125.7|10120.7|10124|10119|10127.5|10122.5|10122.7|10117.7|40
1726150800000|2024-09-12 14:20:00|10124.2|10119.2|10125.7|10120.7|10126.2|10121.2|10123.2|10118.2|22
1726151100000|2024-09-12 14:25:00|10126|10121|10124.7|10119.7|10126.7|10121.7|10123.7|10118.7|134
1726151400000|2024-09-12 14:30:00|10125|10120|10129.7|10124.7|10130|10125|10124|10119|43
1726151700000|2024-09-12 14:35:00|10129.4|10124.4|10126.2|10121.2|10131.2|10126.2|10126.2|10121.2|182
1726152000000|2024-09-12 14:40:00|10126.5|10121.5|10121.9|10116.9|10127.2|10122.2|10121.7|10116.7|42
1726152300000|2024-09-12 14:45:00|10122.2|10117.2|10118.2|10113.2|10122.2|10117.2|10117.2|10112.2|32
1726152600000|2024-09-12 14:50:00|10117.7|10112.7|10124.7|10119.7|10124.7|10119.7|10116.7|10111.7|197
1726152900000|2024-09-12 14:55:00|10125|10120|10122.2|10117.2|10125.7|10120.7|10122.2|10117.2|34
1726153200000|2024-09-12 15:00:00|10121.7|10116.7|10123.9|10118.9|10124.9|10119.9|10121.7|10116.7|44
1726153500000|2024-09-12 15:05:00|10123.7|10118.7|10123.7|10118.7|10124.7|10119.7|10121.9|10116.9|36
1726153800000|2024-09-12 15:10:00|10123.9|10118.9|10123.4|10118.4|10124.7|10119.7|10122.7|10117.7|72
1726154100000|2024-09-12 15:15:00|10123.7|10118.7|10128.7|10123.7|10128.7|10123.7|10123.7|10118.7|120
1726154400000|2024-09-12 15:20:00|10128.4|10123.4|10123.7|10118.7|10128.7|10123.7|10123.2|10118.2|171
1726154700000|2024-09-12 15:25:00|10123.9|10118.9|10124.7|10119.7|10125.2|10120.2|10123.4|10118.4|43
1726155000000|2024-09-12 15:30:00|10124.2|10119.2|10123.7|10118.7|10125.2|10120.2|10122.7|10117.7|52
1726155300000|2024-09-12 15:35:00|10123.2|10118.2|10120.2|10115.2|10123.2|10118.2|10120.2|10115.2|32
1726155600000|2024-09-12 15:40:00|10119.9|10114.9|10121.7|10116.7|10122.7|10117.7|10119.7|10114.7|40
1726155900000|2024-09-12 15:45:00|10121.2|10116.2|10118.7|10113.7|10121.7|10116.7|10118.7|10113.7|32
1726156200000|2024-09-12 15:50:00|10118.4|10113.4|10121.2|10116.2|10121.2|10116.2|10117.7|10112.7|28
1726156500000|2024-09-12 15:55:00|10120.7|10115.7|10119.7|10114.7|10122.9|10117.9|10117.4|10112.4|232
1726156800000|2024-09-12 16:00:00|10119.2|10114.2|10115.2|10110.2|10119.2|10114.2|10113.9|10108.9|83
1726157100000|2024-09-12 16:05:00|10115.7|10110.7|10117.2|10112.2|10117.7|10112.7|10115.7|10110.7|23
1726157400000|2024-09-12 16:10:00|10116.9|10111.9|10120.2|10115.2|10120.7|10115.7|10116.2|10111.2|64
1726157700000|2024-09-12 16:15:00|10119.7|10114.7|10116.7|10111.7|10121.7|10116.7|10116.2|10111.2|53
1726158000000|2024-09-12 16:20:00|10116.4|10111.4|10119.7|10114.7|10119.7|10114.7|10115.7|10110.7|47
1726158300000|2024-09-12 16:25:00|10119.4|10114.4|10121.4|10116.4|10122.2|10117.2|10119.4|10114.4|54
1726158600000|2024-09-12 16:30:00|10121.2|10116.2|10122.7|10117.7|10122.7|10117.7|10120.4|10115.4|47
1726158900000|2024-09-12 16:35:00|10122.4|10117.4|10123.7|10118.7|10123.7|10118.7|10122.4|10117.4|49
1726159200000|2024-09-12 16:40:00|10124.2|10119.2|10124.4|10119.4|10125.2|10120.2|10123.7|10118.7|55
1726159500000|2024-09-12 16:45:00|10124.2|10119.2|10122.7|10117.7|10124.7|10119.7|10122.2|10117.2|60
1726159800000|2024-09-12 16:50:00|10122.4|10117.4|10120.2|10115.2|10122.4|10117.4|10119.9|10114.9|45
1726160100000|2024-09-12 16:55:00|10120.4|10115.4|10118.2|10113.2|10121.2|10116.2|10116.6|10111.6|102
1726160400000|2024-09-12 17:00:00|10118.1|10113.1|10116.4|10111.4|10119.9|10114.9|10115.6|10110.6|184
1726160700000|2024-09-12 17:05:00|10116.6|10111.6|10113.6|10108.6|10117.1|10112.1|10112.1|10107.1|186
1726161000000|2024-09-12 17:10:00|10113.7|10108.7|10116.4|10111.4|10116.6|10111.6|10113.1|10108.1|130
1726161300000|2024-09-12 17:15:00|10116.1|10111.1|10115.6|10110.6|10116.1|10111.1|10113.6|10108.6|117
1726161600000|2024-09-12 17:20:00|10115.9|10110.9|10118.1|10113.1|10119.6|10114.6|10115.6|10110.6|182
1726161900000|2024-09-12 17:25:00|10117.9|10112.9|10117.4|10112.4|10119.1|10114.1|10116.4|10111.4|273
1726162200000|2024-09-12 17:30:00|10117.6|10112.6|10117.1|10112.1|10117.6|10112.6|10115.4|10110.4|162
1726162500000|2024-09-12 17:35:00|10116.9|10111.9|10118.1|10113.1|10120.1|10115.1|10116.9|10111.9|51
1726162800000|2024-09-12 17:40:00|10118.6|10113.6|10118.6|10113.6|10119.1|10114.1|10117.6|10112.6|53
1726163100000|2024-09-12 17:45:00|10118.9|10113.9|10119.1|10114.1|10120.4|10115.4|10118.4|10113.4|47
1726163400000|2024-09-12 17:50:00|10119.4|10114.4|10115.6|10110.6|10119.6|10114.6|10115.6|10110.6|218
1726163700000|2024-09-12 17:55:00|10115.4|10110.4|10108.6|10103.6|10115.4|10110.4|10108.1|10103.1|85
1726164000000|2024-09-12 18:00:00|10108.4|10103.4|10112.1|10107.1|10112.9|10107.9|10108.4|10103.4|100
1726164300000|2024-09-12 18:05:00|10111.6|10106.6|10111.4|10106.4|10112.1|10107.1|10110.4|10105.4|83
1726164600000|2024-09-12 18:10:00|10111.6|10106.6|10108.9|10103.9|10112.1|10107.1|10108.6|10103.6|74
1726164900000|2024-09-12 18:15:00|10108.6|10103.6|10106.9|10101.9|10108.6|10103.6|10103.6|10098.6|260
1726165200000|2024-09-12 18:20:00|10107.1|10102.1|10106.6|10101.6|10108.1|10103.1|10105.4|10100.4|61
1726165500000|2024-09-12 18:25:00|10107.1|10102.1|10104.1|10099.1|10107.1|10102.1|10102.6|10097.6|56
1726165800000|2024-09-12 18:30:00|10104.6|10099.6|10103.6|10098.6|10104.9|10099.9|10102.6|10097.6|94
1726166100000|2024-09-12 18:35:00|10103.4|10098.4|10103.1|10098.1|10104.9|10099.9|10102.6|10097.6|145
1726166400000|2024-09-12 18:40:00|10103.6|10098.6|10106.1|10101.1|10106.1|10101.1|10103.1|10098.1|92
1726166700000|2024-09-12 18:45:00|10105.8|10100.8|10104.6|10099.6|10105.9|10100.9|10103.6|10098.6|90
1726167000000|2024-09-12 18:50:00|10104.3|10099.3|10104.4|10099.4|10105.1|10100.1|10102.1|10097.1|116
1726167300000|2024-09-12 18:55:00|10104.6|10099.6|10103.6|10098.6|10105.6|10100.6|10102.1|10097.1|1217
1726167600000|2024-09-12 19:00:00|10104.1|10099.1|10103.1|10098.1|10104.3|10099.3|10101.1|10096.1|432
1726167900000|2024-09-12 19:05:00|10102.8|10097.8|10101.6|10096.6|10102.8|10097.8|10100.6|10095.6|22
1726168200000|2024-09-12 19:10:00|10102.6|10097.6|10100.6|10095.6|10103.6|10098.6|10099.6|10094.6|30
1726168500000|2024-09-12 19:15:00|10100.1|10095.1|10100.6|10095.6|10101.1|10096.1|10099.1|10094.1|17
1726168800000|2024-09-12 19:20:00|10100.1|10095.1|10101.1|10096.1|10101.1|10096.1|10099.6|10094.6|92
1726169100000|2024-09-12 19:25:00|10100.6|10095.6|10099.6|10094.6|10100.8|10095.8|10099.6|10094.6|15
1726169400000|2024-09-12 19:30:00|10099.1|10094.1|10095.1|10090.1|10099.1|10094.1|10095.1|10090.1|69
1726169700000|2024-09-12 19:35:00|10094.8|10089.8|10093.8|10088.8|10095.6|10090.6|10093.6|10088.6|19
1726170000000|2024-09-12 19:40:00|10094.1|10089.1|10095.1|10090.1|10095.3|10090.3|10093.6|10088.6|13
1726170300000|2024-09-12 19:45:00|10094.6|10089.6|10094.1|10089.1|10095.3|10090.3|10094.1|10089.1|19
1726170600000|2024-09-12 19:50:00|10094.3|10089.3|10096.3|10091.3|10097.1|10092.1|10093.6|10088.6|30
1726170900000|2024-09-12 19:55:00|10096.1|10091.1|10093.6|10088.6|10096.6|10091.6|10093.3|10088.3|81
1726171200000|2024-09-12 20:00:00|10094.1|10089.1|10095.6|10090.6|10096.6|10091.6|10093.6|10088.6|15
1726171500000|2024-09-12 20:05:00|10095.3|10090.3|10095.6|10090.6|10096.1|10091.1|10095.1|10090.1|3
1726171800000|2024-09-12 20:10:00|10095.3|10090.3|10093.1|10088.1|10095.3|10090.3|10093.1|10088.1|8
1726172100000|2024-09-12 20:15:00|10093.3|10088.3|10093.1|10088.1|10094.1|10089.1|10093.1|10088.1|9
1726172400000|2024-09-12 20:20:00|10092.8|10087.8|10091.8|10086.8|10093.8|10088.8|10091.6|10086.6|210
1726172700000|2024-09-12 20:25:00|10091.6|10086.6|10090.8|10085.8|10091.6|10086.6|10090.3|10085.3|8
1726173000000|2024-09-12 20:30:00|10091.1|10086.1|10092.1|10087.1|10092.6|10087.6|10091.1|10086.1|71
1726173300000|2024-09-12 20:35:00|10092.8|10087.8|10091.6|10086.6|10092.8|10087.8|10091.6|10086.6|17
1726173600000|2024-09-12 20:40:00|10091.3|10086.3|10090.6|10085.6|10091.3|10086.3|10090.6|10085.6|18
1726173900000|2024-09-12 20:45:00|10090.8|10085.8|10091.1|10086.1|10091.6|10086.6|10090.8|10085.8|16
1726174200000|2024-09-12 20:50:00|10091.3|10086.3|10091.6|10086.6|10091.6|10086.6|10091.3|10086.3|27
1726174500000|2024-09-12 20:55:00|10091.3|10086.3|10104.2|10095.2|10104.2|10097.8|10090.6|10085.6|12
1726174800000|2024-09-12 21:00:00|10097.9|10088.9|10097.9|10088.9|10097.9|10088.9|10097.9|10088.9|0
1726185600000|2024-09-13 00:00:00|10086|10081|10085.8|10080.8|10086.8|10081.8|10085|10080|1
1726185900000|2024-09-13 00:05:00|10086|10081|10083.5|10078.5|10086.5|10081.5|10083.3|10078.3|29
1726186200000|2024-09-13 00:10:00|10083|10078|10079.8|10074.8|10083|10078|10078.8|10073.8|17
1726186500000|2024-09-13 00:15:00|10079.5|10074.5|10077.3|10072.3|10080|10075|10077.2|10072.2|27
1726186800000|2024-09-13 00:20:00|10077.7|10072.7|10078.7|10073.7|10079|10074|10076.5|10071.5|0
1726187100000|2024-09-13 00:25:00|10079|10074|10079.5|10074.5|10081|10076|10079|10074|0
1726187400000|2024-09-13 00:30:00|10079.7|10074.7|10080.7|10075.7|10081.7|10076.7|10079.2|10074.2|13
1726187700000|2024-09-13 00:35:00|10080.5|10075.5|10080|10075|10081.2|10076.2|10079.5|10074.5|0
1726188000000|2024-09-13 00:40:00|10079.7|10074.7|10077.5|10072.5|10080|10075|10077.5|10072.5|0
1726188300000|2024-09-13 00:45:00|10077.2|10072.2|10078.2|10073.2|10078.5|10073.5|10077|10072|20
1726188600000|2024-09-13 00:50:00|10078.5|10073.5|10079.7|10074.7|10080.5|10075.5|10078.5|10073.5|2
1726188900000|2024-09-13 00:55:00|10079.2|10074.2|10075.2|10070.2|10079.2|10074.2|10075|10070|25
1726189200000|2024-09-13 01:00:00|10075.5|10070.5|10072.5|10067.5|10075.5|10070.5|10072|10067|9
1726189500000|2024-09-13 01:05:00|10072.7|10067.7|10074|10069|10075|10070|10071.7|10066.7|0
1726189800000|2024-09-13 01:10:00|10074.5|10069.5|10074.7|10069.7|10076|10071|10073.2|10068.2|1
1726190100000|2024-09-13 01:15:00|10075|10070|10077.2|10072.2|10077.2|10072.2|10073.2|10068.2|2
1726190400000|2024-09-13 01:20:00|10077|10072|10076|10071|10077.2|10072.2|10075|10070|0
1726190700000|2024-09-13 01:25:00|10076.2|10071.2|10077|10072|10078.5|10073.5|10075.5|10070.5|1
1726191000000|2024-09-13 01:30:00|10077.2|10072.2|10076|10071|10077.7|10072.7|10076|10071|0
1726191300000|2024-09-13 01:35:00|10076.2|10071.2|10077|10072|10078|10073|10075.5|10070.5|1
1726191600000|2024-09-13 01:40:00|10076.7|10071.7|10079.7|10074.7|10080.2|10075.2|10076.7|10071.7|48
1726191900000|2024-09-13 01:45:00|10079.5|10074.5|10080|10075|10081.2|10076.2|10079.5|10074.5|18
1726192200000|2024-09-13 01:50:00|10079.5|10074.5|10079.5|10074.5|10081|10076|10079.5|10074.5|25
1726192500000|2024-09-13 01:55:00|10079.7|10074.7|10079.5|10074.5|10080|10075|10079.2|10074.2|10
1726192800000|2024-09-13 02:00:00|10079.2|10074.2|10079.2|10074.2|10081.7|10076.7|10079.2|10074.2|7
1726193100000|2024-09-13 02:05:00|10079|10074|10076|10071|10079.2|10074.2|10074.5|10069.5|11
1726193400000|2024-09-13 02:10:00|10076.2|10071.2|10074.5|10069.5|10077.5|10072.5|10074.2|10069.2|9
1726193700000|2024-09-13 02:15:00|10074.2|10069.2|10074.2|10069.2|10074.7|10069.7|10071.7|10066.7|44
1726194000000|2024-09-13 02:20:00|10074|10069|10071.7|10066.7|10074.2|10069.2|10071.5|10066.5|52
1726194300000|2024-09-13 02:25:00|10071.5|10066.5|10071.5|10066.5|10072.7|10067.7|10070.2|10065.2|19
1726194600000|2024-09-13 02:30:00|10071.7|10066.7|10072|10067|10073.2|10068.2|10071.5|10066.5|33
1726194900000|2024-09-13 02:35:00|10071.7|10066.7|10071.7|10066.7|10073.2|10068.2|10070.5|10065.5|7
1726195200000|2024-09-13 02:40:00|10072|10067|10074.5|10069.5|10074.7|10069.7|10072|10067|8
1726195500000|2024-09-13 02:45:00|10074|10069|10073.5|10068.5|10075|10070|10073.5|10068.5|31
1726195800000|2024-09-13 02:50:00|10073.2|10068.2|10072.7|10067.7|10073.7|10068.7|10072.5|10067.5|12
1726196100000|2024-09-13 02:55:00|10073|10068|10074.5|10069.5|10074.7|10069.7|10072.7|10067.7|7
1726196400000|2024-09-13 03:00:00|10075|10070|10076|10071|10076.2|10071.2|10075|10070|6
1726196700000|2024-09-13 03:05:00|10075.7|10070.7|10074.7|10069.7|10077.2|10072.2|10074.7|10069.7|7
1726197000000|2024-09-13 03:10:00|10075|10070|10073.7|10068.7|10075.2|10070.2|10073.5|10068.5|6
1726197300000|2024-09-13 03:15:00|10074|10069|10074.2|10069.2|10075.7|10070.7|10074|10069|7
1726197600000|2024-09-13 03:20:00|10074|10069|10072.5|10067.5|10074|10069|10072|10067|19
1726197900000|2024-09-13 03:25:00|10072.2|10067.2|10071.7|10066.7|10072.5|10067.5|10071.7|10066.7|13
1726198200000|2024-09-13 03:30:00|10071.5|10066.5|10071|10066|10071.5|10066.5|10069.2|10064.2|12
1726198500000|2024-09-13 03:35:00|10071.2|10066.2|10071.4|10066.4|10071.4|10066.4|10070|10065|7
1726198800000|2024-09-13 03:40:00|10071.5|10066.5|10072.9|10067.9|10073.4|10068.4|10071.5|10066.5|6
1726199100000|2024-09-13 03:45:00|10073|10068|10073.4|10068.4|10073.9|10068.9|10072.7|10067.7|12
1726199400000|2024-09-13 03:50:00|10073.9|10068.9|10073.4|10068.4|10073.9|10068.9|10072.9|10067.9|7
1726199700000|2024-09-13 03:55:00|10073.7|10068.7|10072.9|10067.9|10074.2|10069.2|10072.4|10067.4|7
1726200000000|2024-09-13 04:00:00|10072.7|10067.7|10071.9|10066.9|10072.7|10067.7|10070.9|10065.9|10
1726200300000|2024-09-13 04:05:00|10072.2|10067.2|10072.4|10067.4|10072.4|10067.4|10070.4|10065.4|9
1726200600000|2024-09-13 04:10:00|10072.2|10067.2|10072.9|10067.9|10072.9|10067.9|10071.7|10066.7|7
1726200900000|2024-09-13 04:15:00|10073.4|10068.4|10071.9|10066.9|10073.4|10068.4|10071.9|10066.9|8
1726201200000|2024-09-13 04:20:00|10071.7|10066.7|10072.4|10067.4|10072.4|10067.4|10071.4|10066.4|7
1726201500000|2024-09-13 04:25:00|10072.2|10067.2|10072.7|10067.7|10072.7|10067.7|10071.7|10066.7|8
1726201800000|2024-09-13 04:30:00|10072.4|10067.4|10069.9|10064.9|10072.4|10067.4|10069.4|10064.4|6
1726202100000|2024-09-13 04:35:00|10069.4|10064.4|10071.9|10066.9|10072.4|10067.4|10069.4|10064.4|13
1726202400000|2024-09-13 04:40:00|10072.2|10067.2|10074.2|10069.2|10074.4|10069.4|10071.9|10066.9|37
1726202700000|2024-09-13 04:45:00|10074.4|10069.4|10074.4|10069.4|10074.9|10069.9|10074.4|10069.4|10
1726203000000|2024-09-13 04:50:00|10074.7|10069.7|10073.7|10068.7|10075.4|10070.4|10073.2|10068.2|6
1726203300000|2024-09-13 04:55:00|10073.4|10068.4|10075.2|10070.2|10075.9|10070.9|10073.4|10068.4|9
1726203600000|2024-09-13 05:00:00|10075.4|10070.4|10075.9|10070.9|10077.4|10072.4|10075.4|10070.4|10
1726203900000|2024-09-13 05:05:00|10076.2|10071.2|10077.2|10072.2|10077.9|10072.9|10075.9|10070.9|14
1726204200000|2024-09-13 05:10:00|10076.9|10071.9|10078.4|10073.4|10078.4|10073.4|10076.9|10071.9|6
1726204500000|2024-09-13 05:15:00|10078.7|10073.7|10076.9|10071.9|10078.9|10073.9|10076.2|10071.2|11
1726204800000|2024-09-13 05:20:00|10076.4|10071.4|10075.9|10070.9|10076.7|10071.7|10075.9|10070.9|8
1726205100000|2024-09-13 05:25:00|10076.2|10071.2|10076.7|10071.7|10076.7|10071.7|10075.4|10070.4|7
1726205400000|2024-09-13 05:30:00|10076.4|10071.4|10075.7|10070.7|10077.2|10072.2|10075.4|10070.4|10
1726205700000|2024-09-13 05:35:00|10075.9|10070.9|10075.9|10070.9|10076.4|10071.4|10075.4|10070.4|7
1726206000000|2024-09-13 05:40:00|10076.2|10071.2|10074.6|10069.6|10076.4|10071.4|10073.4|10068.4|6
1726206300000|2024-09-13 05:45:00|10074.4|10069.4|10077.6|10072.6|10078.4|10073.4|10074.4|10069.4|7
1726206600000|2024-09-13 05:50:00|10077.4|10072.4|10074.4|10069.4|10077.9|10072.9|10074.4|10069.4|7
1726206900000|2024-09-13 05:55:00|10073.9|10068.9|10075.6|10070.6|10075.7|10070.7|10073.6|10068.6|6
1726207200000|2024-09-13 06:00:00|10075.7|10070.7|10074.9|10069.9|10077.7|10072.7|10074.6|10069.6|7
1726207500000|2024-09-13 06:05:00|10075.4|10070.4|10077.4|10072.4|10077.7|10072.7|10074.9|10069.9|6
1726207800000|2024-09-13 06:10:00|10077.2|10072.2|10077.4|10072.4|10077.4|10072.4|10075.9|10070.9|8
1726208100000|2024-09-13 06:15:00|10076.9|10071.9|10078.9|10073.9|10079.4|10074.4|10076.6|10071.6|7
1726208400000|2024-09-13 06:20:00|10079.4|10074.4|10079.9|10074.9|10080.4|10075.4|10078.9|10073.9|7
1726208700000|2024-09-13 06:25:00|10080.4|10075.4|10080.6|10075.6|10082.4|10077.4|10080.4|10075.4|6
1726209000000|2024-09-13 06:30:00|10080.9|10075.9|10081.9|10076.9|10082.4|10077.4|10079.4|10074.4|10
1726209300000|2024-09-13 06:35:00|10082.4|10077.4|10082.9|10077.9|10083.4|10078.4|10081.6|10076.6|6
1726209600000|2024-09-13 06:40:00|10082.4|10077.4|10081.4|10076.4|10083.9|10078.9|10080.9|10075.9|25
1726209900000|2024-09-13 06:45:00|10081.6|10076.6|10083.1|10078.1|10083.1|10078.1|10080.9|10075.9|50
1726210200000|2024-09-13 06:50:00|10083.4|10078.4|10082.9|10077.9|10084.9|10079.9|10082.4|10077.4|20
1726210500000|2024-09-13 06:55:00|10083.4|10078.4|10080.6|10075.6|10084.4|10079.4|10080.4|10075.4|6
1726210800000|2024-09-13 07:00:00|10080.4|10075.4|10081.1|10076.1|10083.9|10078.9|10079.6|10074.6|22
1726211100000|2024-09-13 07:05:00|10081.4|10076.4|10081.9|10076.9|10082.9|10077.9|10079.9|10074.9|7
1726211400000|2024-09-13 07:10:00|10082.1|10077.1|10084.9|10079.9|10085.4|10080.4|10081.9|10076.9|9
1726211700000|2024-09-13 07:15:00|10085.1|10080.1|10085.4|10080.4|10087.4|10082.4|10084.9|10079.9|9
1726212000000|2024-09-13 07:20:00|10084.9|10079.9|10082.4|10077.4|10085.4|10080.4|10082.4|10077.4|6
1726212300000|2024-09-13 07:25:00|10081.9|10076.9|10080.4|10075.4|10082.9|10077.9|10079.4|10074.4|12
1726212600000|2024-09-13 07:30:00|10080.1|10075.1|10077.1|10072.1|10080.4|10075.4|10076.6|10071.6|6
1726212900000|2024-09-13 07:35:00|10077.4|10072.4|10076.1|10071.1|10078.9|10073.9|10075.9|10070.9|7
1726213200000|2024-09-13 07:40:00|10076.4|10071.4|10074.9|10069.9|10077.1|10072.1|10074.4|10069.4|7
1726213500000|2024-09-13 07:45:00|10075.1|10070.1|10072.4|10067.4|10076.9|10071.9|10072.4|10067.4|127
1726213800000|2024-09-13 07:50:00|10072.1|10067.1|10068.4|10063.4|10072.9|10067.9|10067.9|10062.9|10
1726214100000|2024-09-13 07:55:00|10068.6|10063.6|10069.9|10064.9|10069.9|10064.9|10067.4|10062.4|9
1726214400000|2024-09-13 08:00:00|10069.4|10064.4|10067.9|10062.9|10071.1|10066.1|10067.9|10062.9|8
1726214700000|2024-09-13 08:05:00|10068.1|10063.1|10068.4|10063.4|10069.4|10064.4|10067.4|10062.4|32
1726215000000|2024-09-13 08:10:00|10067.9|10062.9|10065.9|10060.9|10068.4|10063.4|10065.9|10060.9|7
1726215300000|2024-09-13 08:15:00|10065.6|10060.6|10067.4|10062.4|10068.4|10063.4|10064.1|10059.1|7
1726215600000|2024-09-13 08:20:00|10067.1|10062.1|10068.6|10063.6|10068.6|10063.6|10066.4|10061.4|6
1726215900000|2024-09-13 08:25:00|10068.9|10063.9|10070.6|10065.6|10072.1|10067.1|10068.9|10063.9|7
1726216200000|2024-09-13 08:30:00|10070.9|10065.9|10068.9|10063.9|10070.9|10065.9|10068.1|10063.1|7
1726216500000|2024-09-13 08:35:00|10069.1|10064.1|10069.9|10064.9|10070.9|10065.9|10067.9|10062.9|7
1726216800000|2024-09-13 08:40:00|10070.4|10065.4|10072.9|10067.9|10073.1|10068.1|10070.4|10065.4|7
1726217100000|2024-09-13 08:45:00|10072.4|10067.4|10070.4|10065.4|10072.9|10067.9|10069.4|10064.4|6
1726217400000|2024-09-13 08:50:00|10070.6|10065.6|10067.1|10062.1|10071.1|10066.1|10066.9|10061.9|7
1726217700000|2024-09-13 08:55:00|10067.4|10062.4|10067.1|10062.1|10067.4|10062.4|10065.9|10060.9|6
1726218000000|2024-09-13 09:00:00|10066.9|10061.9|10066.8|10061.8|10067.4|10062.4|10065.4|10060.4|18
1726218300000|2024-09-13 09:05:00|10066.4|10061.4|10067.9|10062.9|10068.9|10063.9|10065.9|10060.9|25
1726218600000|2024-09-13 09:10:00|10068.1|10063.1|10066.6|10061.6|10069.1|10064.1|10066.4|10061.4|40
1726218900000|2024-09-13 09:15:00|10066.9|10061.9|10065.9|10060.9|10068.4|10063.4|10065.9|10060.9|18
1726219200000|2024-09-13 09:20:00|10065.4|10060.4|10065.4|10060.4|10068.4|10063.4|10064.9|10059.9|7
1726219500000|2024-09-13 09:25:00|10064.9|10059.9|10062.4|10057.4|10064.9|10059.9|10060.4|10055.4|32
1726219800000|2024-09-13 09:30:00|10061.9|10056.9|10063.9|10058.9|10064.4|10059.4|10061.8|10056.8|17
1726220100000|2024-09-13 09:35:00|10064.4|10059.4|10059.9|10054.9|10064.4|10059.4|10059.9|10054.9|7
1726220400000|2024-09-13 09:40:00|10059.4|10054.4|10059.1|10054.1|10060.4|10055.4|10057.9|10052.9|7
1726220700000|2024-09-13 09:45:00|10059.3|10054.3|10063.3|10058.3|10063.3|10058.3|10058.8|10053.8|8
1726221000000|2024-09-13 09:50:00|10063.1|10058.1|10065.3|10060.3|10065.3|10060.3|10061.8|10056.8|12
1726221300000|2024-09-13 09:55:00|10065.6|10060.6|10066.8|10061.8|10067.3|10062.3|10065.3|10060.3|8
1726221600000|2024-09-13 10:00:00|10067.3|10062.3|10066.8|10061.8|10067.8|10062.8|10065.3|10060.3|0
1726221900000|2024-09-13 10:05:00|10066.9|10061.9|10065.8|10060.8|10067.1|10062.1|10065.8|10060.8|20
1726222200000|2024-09-13 10:10:00|10065.6|10060.6|10068.3|10063.3|10070.6|10065.6|10065.3|10060.3|0
1726222500000|2024-09-13 10:15:00|10068.1|10063.1|10069.3|10064.3|10069.3|10064.3|10066.8|10061.8|0
1726222800000|2024-09-13 10:20:00|10069.1|10064.1|10068.3|10063.3|10069.8|10064.8|10067.8|10062.8|0
1726223100000|2024-09-13 10:25:00|10068.1|10063.1|10067.6|10062.6|10070.3|10065.3|10067.6|10062.6|1
1726223400000|2024-09-13 10:30:00|10067.3|10062.3|10068.6|10063.6|10069.3|10064.3|10067.3|10062.3|0
1726223700000|2024-09-13 10:35:00|10068.3|10063.3|10065.3|10060.3|10068.3|10063.3|10064.8|10059.8|0
1726224000000|2024-09-13 10:40:00|10065.1|10060.1|10062.8|10057.8|10065.1|10060.1|10062.3|10057.3|9
1726224300000|2024-09-13 10:45:00|10063.3|10058.3|10066.8|10061.8|10067.6|10062.6|10063.3|10058.3|0
1726224600000|2024-09-13 10:50:00|10066.6|10061.6|10070.3|10065.3|10070.3|10065.3|10065.3|10060.3|42
1726224900000|2024-09-13 10:55:00|10070.1|10065.1|10071.3|10066.3|10073.3|10068.3|10070.1|10065.1|13
1726225200000|2024-09-13 11:00:00|10070.8|10065.8|10071.1|10066.1|10072.8|10067.8|10069.6|10064.6|11
1726225500000|2024-09-13 11:05:00|10070.8|10065.8|10070.3|10065.3|10071.3|10066.3|10068.3|10063.3|24
1726225800000|2024-09-13 11:10:00|10070.6|10065.6|10069.8|10064.8|10073.3|10068.3|10069.1|10064.1|255
1726226100000|2024-09-13 11:15:00|10070.3|10065.3|10071.8|10066.8|10071.8|10066.8|10069.8|10064.8|0
1726226400000|2024-09-13 11:20:00|10071.3|10066.3|10072.8|10067.8|10073.8|10068.8|10071.3|10066.3|7
1726226700000|2024-09-13 11:25:00|10073.3|10068.3|10073.8|10068.8|10073.8|10068.8|10071.3|10066.3|0
1726227000000|2024-09-13 11:30:00|10074.3|10069.3|10074.3|10069.3|10076.3|10071.3|10073.8|10068.8|10
1726227300000|2024-09-13 11:35:00|10073.8|10068.8|10073.8|10068.8|10074.8|10069.8|10072.3|10067.3|11
1726227600000|2024-09-13 11:40:00|10074.1|10069.1|10077.3|10072.3|10078.3|10073.3|10073.8|10068.8|17
1726227900000|2024-09-13 11:45:00|10077.8|10072.8|10077.8|10072.8|10078.3|10073.3|10076.8|10071.8|31
1726228200000|2024-09-13 11:50:00|10077.6|10072.6|10077.3|10072.3|10078.8|10073.8|10074.8|10069.8|71
1726228500000|2024-09-13 11:55:00|10077.8|10072.8|10075.3|10070.3|10077.8|10072.8|10074.3|10069.3|30
1726228800000|2024-09-13 12:00:00|10075.5|10070.5|10078.3|10073.3|10079.1|10074.1|10074.8|10069.8|45
1726229100000|2024-09-13 12:05:00|10078.8|10073.8|10078.1|10073.1|10080.3|10075.3|10076.8|10071.8|41
1726229400000|2024-09-13 12:10:00|10078.3|10073.3|10075.1|10070.1|10078.3|10073.3|10074.3|10069.3|20
1726229700000|2024-09-13 12:15:00|10074.8|10069.8|10074|10069|10074.8|10069.8|10073.3|10068.3|61
1726230000000|2024-09-13 12:20:00|10073.8|10068.8|10072.8|10067.8|10074.8|10069.8|10071.1|10066.1|67
1726230300000|2024-09-13 12:25:00|10073.1|10068.1|10073.3|10068.3|10074.8|10069.8|10072.8|10067.8|98
1726230600000|2024-09-13 12:30:00|10073.8|10068.8|10073.3|10068.3|10075.3|10070.3|10070.8|10065.8|75
1726230900000|2024-09-13 12:35:00|10072.8|10067.8|10075|10070|10075.5|10070.5|10069.3|10064.3|9
1726231200000|2024-09-13 12:40:00|10074.8|10069.8|10071.8|10066.8|10077|10072|10071.8|10066.8|12
1726231500000|2024-09-13 12:45:00|10071.3|10066.3|10070.3|10065.3|10075.3|10070.3|10069.8|10064.8|14
1726231800000|2024-09-13 12:50:00|10070.5|10065.5|10068.5|10063.5|10071.3|10066.3|10067.3|10062.3|22
1726232100000|2024-09-13 12:55:00|10068.3|10063.3|10065.8|10060.8|10069.3|10064.3|10065.5|10060.5|16
1726232400000|2024-09-13 13:00:00|10065.3|10060.3|10064.3|10059.3|10065.8|10060.8|10062.8|10057.8|12
1726232700000|2024-09-13 13:05:00|10063.8|10058.8|10059.3|10054.3|10064|10059|10058.8|10053.8|56
1726233000000|2024-09-13 13:10:00|10058.8|10053.8|10059.8|10054.8|10060.3|10055.3|10056.3|10051.3|25
1726233300000|2024-09-13 13:15:00|10059.5|10054.5|10059.3|10054.3|10062.8|10057.8|10058.3|10053.3|27
1726233600000|2024-09-13 13:20:00|10059|10054|10058.8|10053.8|10061.8|10056.8|10058.8|10053.8|37
1726233900000|2024-09-13 13:25:00|10057.8|10052.8|10062.5|10057.5|10064.3|10059.3|10057.8|10052.8|72
1726234200000|2024-09-13 13:30:00|10062.3|10057.3|10064.8|10059.8|10066|10061|10059.8|10054.8|32
1726234500000|2024-09-13 13:35:00|10065|10060|10063.8|10058.8|10065.3|10060.3|10062.3|10057.3|9
1726234800000|2024-09-13 13:40:00|10063.3|10058.3|10065.8|10060.8|10066.3|10061.3|10061.3|10056.3|170
1726235100000|2024-09-13 13:45:00|10066|10061|10063.3|10058.3|10068.3|10063.3|10062.8|10057.8|2
1726235400000|2024-09-13 13:50:00|10062.8|10057.8|10060.3|10055.3|10064.3|10059.3|10059.8|10054.8|4
1726235700000|2024-09-13 13:55:00|10060.5|10055.5|10062.4|10053.4|10062.6|10056.8|10058.8|10053.3|8
1726236000000|2024-09-13 14:00:00|10061.9|10052.9|10061.5|10056.5|10065.3|10060.3|10058.8|10052.8|14
1726236300000|2024-09-13 14:05:00|10061.8|10056.8|10063.3|10058.3|10064.8|10059.8|10060.3|10055.3|10
1726236600000|2024-09-13 14:10:00|10063|10058|10066.3|10061.3|10070.3|10065.3|10062.3|10057.3|2
1726236900000|2024-09-13 14:15:00|10066|10061|10066.8|10061.8|10067.3|10062.3|10064.3|10059.3|0
1726237200000|2024-09-13 14:20:00|10066.5|10061.5|10065|10060|10067.8|10062.8|10063.5|10058.5|2
1726237500000|2024-09-13 14:25:00|10065.3|10060.3|10063.3|10058.3|10065.3|10060.3|10060.8|10055.8|2
1726237800000|2024-09-13 14:30:00|10063.5|10058.5|10065|10060|10065.3|10060.3|10060.8|10055.8|11
1726238100000|2024-09-13 14:35:00|10064.8|10059.8|10064.3|10059.3|10067.3|10062.3|10063.3|10058.3|50
1726238400000|2024-09-13 14:40:00|10064.5|10059.5|10062.8|10057.8|10066.3|10061.3|10062.3|10057.3|18
1726238700000|2024-09-13 14:45:00|10063.3|10058.3|10065.3|10060.3|10066|10061|10062.8|10057.8|11
1726239000000|2024-09-13 14:50:00|10065.8|10060.8|10068.8|10063.8|10068.8|10063.8|10065.3|10060.3|6
1726239300000|2024-09-13 14:55:00|10068.3|10063.3|10065.3|10060.3|10068.3|10063.3|10065.3|10060.3|16
1726239600000|2024-09-13 15:00:00|10064.8|10059.8|10066.8|10061.8|10067.3|10062.3|10063.3|10058.3|8
1726239900000|2024-09-13 15:05:00|10067|10062|10067.8|10062.8|10068.3|10063.3|10065.5|10060.5|14
1726240200000|2024-09-13 15:10:00|10067.5|10062.5|10066.7|10061.7|10068.8|10063.8|10065.7|10060.7|3
1726240500000|2024-09-13 15:15:00|10066.5|10061.5|10065.3|10060.3|10069.3|10064.3|10064.8|10059.8|0
1726240800000|2024-09-13 15:20:00|10065|10060|10064.3|10059.3|10067.3|10062.3|10063.3|10058.3|1
1726241100000|2024-09-13 15:25:00|10064.7|10059.7|10065.7|10060.7|10066|10061|10063.2|10058.2|0
1726241400000|2024-09-13 15:30:00|10065.2|10060.2|10069.7|10064.7|10069.7|10064.7|10065.2|10060.2|1
1726241700000|2024-09-13 15:35:00|10069.5|10064.5|10070.2|10065.2|10070.7|10065.7|10068.2|10063.2|3
1726242000000|2024-09-13 15:40:00|10070|10065|10070.5|10065.5|10070.7|10065.7|10068.7|10063.7|581
1726242300000|2024-09-13 15:45:00|10070.7|10065.7|10070.7|10065.7|10071|10066|10069.2|10064.2|11
1726242600000|2024-09-13 15:50:00|10070.5|10065.5|10069.7|10064.7|10070.7|10065.7|10067.7|10062.7|49
1726242900000|2024-09-13 15:55:00|10069.5|10064.5|10070.2|10065.2|10071.7|10066.7|10069.2|10064.2|28
1726243200000|2024-09-13 16:00:00|10069.7|10064.7|10072.5|10067.5|10074.2|10069.2|10069.7|10064.7|22
1726243500000|2024-09-13 16:05:00|10072.7|10067.7|10073|10068|10075.7|10070.7|10072.7|10067.7|13
1726243800000|2024-09-13 16:10:00|10073.2|10068.2|10072.5|10067.5|10074.7|10069.7|10071.7|10066.7|2
1726244100000|2024-09-13 16:15:00|10072.7|10067.7|10072|10067|10073.5|10068.5|10071|10066|17
1726244400000|2024-09-13 16:20:00|10071.7|10066.7|10075.7|10070.7|10076.2|10071.2|10071.7|10066.7|14
1726244700000|2024-09-13 16:25:00|10075.5|10070.5|10074.2|10069.2|10075.7|10070.7|10072.2|10067.2|46
1726245000000|2024-09-13 16:30:00|10074|10069|10077.7|10072.7|10078.7|10073.7|10073.7|10068.7|9
1726245300000|2024-09-13 16:35:00|10078.2|10073.2|10079|10074|10079.7|10074.7|10077.5|10072.5|4
1726245600000|2024-09-13 16:40:00|10079.2|10074.2|10079|10074|10079.5|10074.5|10077.2|10072.2|1
1726245900000|2024-09-13 16:45:00|10078.7|10073.7|10077.2|10072.2|10079.2|10074.2|10076.7|10071.7|8
1726246200000|2024-09-13 16:50:00|10077.7|10072.7|10074.5|10069.5|10077.7|10072.7|10074.2|10069.2|53
1726246500000|2024-09-13 16:55:00|10074.7|10069.7|10073.7|10068.7|10076|10071|10073.7|10068.7|243
1726246800000|2024-09-13 17:00:00|10074.2|10069.2|10073.2|10068.2|10074.7|10069.7|10072.2|10067.2|72
1726247100000|2024-09-13 17:05:00|10073.7|10068.7|10076|10071|10077.2|10072.2|10073.7|10068.7|112
1726247400000|2024-09-13 17:10:00|10075.7|10070.7|10075.2|10070.2|10076.5|10071.5|10074.2|10069.2|110
1726247700000|2024-09-13 17:15:00|10075.5|10070.5|10075|10070|10075.5|10070.5|10074.2|10069.2|75
1726248000000|2024-09-13 17:20:00|10075.2|10070.2|10074.7|10069.7|10075.7|10070.7|10074.7|10069.7|50
1726248300000|2024-09-13 17:25:00|10075|10070|10075|10070|10075.2|10070.2|10073.7|10068.7|0
1726248600000|2024-09-13 17:30:00|10074.7|10069.7|10076.2|10071.2|10076.2|10071.2|10074|10069|0
1726248900000|2024-09-13 17:35:00|10076|10071|10076.7|10071.7|10077.2|10072.2|10075.5|10070.5|2
1726249200000|2024-09-13 17:40:00|10077|10072|10076.7|10071.7|10077.7|10072.7|10076.2|10071.2|0
1726249500000|2024-09-13 17:45:00|10077|10072|10078|10073|10078.7|10073.7|10077|10072|1
1726249800000|2024-09-13 17:50:00|10078.2|10073.2|10076.7|10071.7|10078.2|10073.2|10076.7|10071.7|0
1726250100000|2024-09-13 17:55:00|10077|10072|10077.2|10072.2|10077.7|10072.7|10076.7|10071.7|0
1726250400000|2024-09-13 18:00:00|10077.7|10072.7|10077.5|10072.5|10078.2|10073.2|10077|10072|0
1726250700000|2024-09-13 18:05:00|10077.7|10072.7|10076.2|10071.2|10078.2|10073.2|10075.7|10070.7|0
1726251000000|2024-09-13 18:10:00|10076.5|10071.5|10076.2|10071.2|10076.7|10071.7|10075.7|10070.7|207
1726251300000|2024-09-13 18:15:00|10076.5|10071.5|10075.7|10070.7|10076.7|10071.7|10075|10070|771
1726251600000|2024-09-13 18:20:00|10075.9|10070.9|10075.7|10070.7|10076.7|10071.7|10075.2|10070.2|0
1726251900000|2024-09-13 18:25:00|10075.9|10070.9|10075.7|10070.7|10077.2|10072.2|10075.7|10070.7|5
1726252200000|2024-09-13 18:30:00|10075.9|10070.9|10076.2|10071.2|10076.7|10071.7|10075.9|10070.9|0
1726252500000|2024-09-13 18:35:00|10076.4|10071.4|10078.7|10073.7|10078.7|10073.7|10076.2|10071.2|0
1726252800000|2024-09-13 18:40:00|10078.4|10073.4|10078.2|10073.2|10078.7|10073.7|10077.7|10072.7|0
1726253100000|2024-09-13 18:45:00|10078.7|10073.7|10078.9|10073.9|10079.7|10074.7|10077.9|10072.9|0
1726253400000|2024-09-13 18:50:00|10079.2|10074.2|10080.7|10075.7|10081.7|10076.7|10079.2|10074.2|7
1726253700000|2024-09-13 18:55:00|10080.4|10075.4|10080.7|10075.7|10082.2|10077.2|10080.2|10075.2|1009
1726254000000|2024-09-13 19:00:00|10081.2|10076.2|10081.2|10076.2|10081.2|10076.2|10079.9|10074.9|7
1726254300000|2024-09-13 19:05:00|10081.7|10076.7|10080.7|10075.7|10081.7|10076.7|10080.2|10075.2|6
1726254600000|2024-09-13 19:10:00|10080.4|10075.4|10079.7|10074.7|10080.7|10075.7|10079.7|10074.7|0
1726254900000|2024-09-13 19:15:00|10079.2|10074.2|10078.7|10073.7|10079.2|10074.2|10078.4|10073.4|4
1726255200000|2024-09-13 19:20:00|10078.4|10073.4|10077.2|10072.2|10078.9|10073.9|10077.2|10072.2|0
1726255500000|2024-09-13 19:25:00|10077.7|10072.7|10077.7|10072.7|10077.7|10072.7|10076.7|10071.7|0
1726255800000|2024-09-13 19:30:00|10078.2|10073.2|10078.2|10073.2|10078.7|10073.7|10077.7|10072.7|0
1726256100000|2024-09-13 19:35:00|10077.9|10072.9|10079.2|10074.2|10079.7|10074.7|10077.7|10072.7|0
1726256400000|2024-09-13 19:40:00|10079.7|10074.7|10080.7|10075.7|10080.7|10075.7|10079.2|10074.2|33
1726256700000|2024-09-13 19:45:00|10081.2|10076.2|10080.7|10075.7|10081.4|10076.4|10080.4|10075.4|22
1726257000000|2024-09-13 19:50:00|10080.9|10075.9|10080.7|10075.7|10081.2|10076.2|10080.2|10075.2|3
1726257300000|2024-09-13 19:55:00|10080.4|10075.4|10080.2|10075.2|10080.7|10075.7|10080.2|10075.2|1
1726257600000|2024-09-13 20:00:00|10080.7|10075.7|10080.2|10075.2|10080.7|10075.7|10079.9|10074.9|0
1726257900000|2024-09-13 20:05:00|10080.4|10075.4|10080.7|10075.7|10081.2|10076.2|10080.2|10075.2|2
1726258200000|2024-09-13 20:10:00|10081.2|10076.2|10081.2|10076.2|10081.2|10076.2|10080.7|10075.7|0
1726258500000|2024-09-13 20:15:00|10080.7|10075.7|10079.9|10074.9|10081.2|10076.2|10079.9|10074.9|3
1726258800000|2024-09-13 20:20:00|10080.2|10075.2|10080.4|10075.4|10080.4|10075.4|10079.9|10074.9|0
1726259100000|2024-09-13 20:25:00|10080.7|10075.7|10081.4|10076.4|10081.7|10076.7|10080.7|10075.7|15
1726259400000|2024-09-13 20:30:00|10081.7|10076.7|10081.7|10076.7|10081.7|10076.7|10080.9|10075.9|5
1726259700000|2024-09-13 20:35:00|10081.9|10076.9|10082.2|10077.2|10082.7|10077.7|10081.7|10076.7|0
1726260000000|2024-09-13 20:40:00|10082.4|10077.4|10082.4|10077.4|10082.4|10077.4|10081.7|10076.7|0
1726260300000|2024-09-13 20:45:00|10082.2|10077.2|10082.4|10077.4|10082.7|10077.7|10081.7|10076.7|0
1726260600000|2024-09-13 20:50:00|10082.2|10077.2|10081.9|10076.9|10082.7|10077.7|10081.6|10076.6|2
1726260900000|2024-09-13 20:55:00|10081.7|10076.7|10080.4|10071.4|10082.4|10077.4|10080.2|10071.4|5
1726437600000|2024-09-15 22:00:00|10080.9|10075.9|10076.3|10071.3|10081|10076|10076.3|10071.3|4
1726437900000|2024-09-15 22:05:00|10076.2|10071.2|10076.7|10071.7|10076.7|10071.7|10075|10070|19
1726438200000|2024-09-15 22:10:00|10076.5|10071.5|10076.5|10071.5|10077|10072|10076.5|10071.5|18
1726438500000|2024-09-15 22:15:00|10076.7|10071.7|10075.2|10070.2|10076.7|10071.7|10075.2|10070.2|13
1726438800000|2024-09-15 22:20:00|10075|10070|10074.5|10069.5|10075|10070|10073.2|10068.2|22
1726439100000|2024-09-15 22:25:00|10074.2|10069.2|10072.2|10067.2|10074.2|10069.2|10072|10067|7
1726439400000|2024-09-15 22:30:00|10072.5|10067.5|10071.7|10066.7|10072.7|10067.7|10071.2|10066.2|2
1726439700000|2024-09-15 22:35:00|10072|10067|10071.5|10066.5|10072|10067|10071.5|10066.5|23
1726440000000|2024-09-15 22:40:00|10071.7|10066.7|10071.2|10066.2|10071.7|10066.7|10071.2|10066.2|13
1726440300000|2024-09-15 22:45:00|10071.5|10066.5|10072|10067|10072|10067|10071.5|10066.5|18
1726440600000|2024-09-15 22:50:00|10071.7|10066.7|10072|10067|10072|10067|10071.7|10066.7|10
1726440900000|2024-09-15 22:55:00|10071.7|10066.7|10071.7|10066.7|10072|10067|10071.2|10066.2|52
1726441200000|2024-09-15 23:00:00|10072|10067|10072.5|10067.5|10073.7|10068.7|10071.7|10066.7|41
1726441500000|2024-09-15 23:05:00|10072.7|10067.7|10073|10068|10073.2|10068.2|10072.5|10067.5|0
1726441800000|2024-09-15 23:10:00|10072.7|10067.7|10074.2|10069.2|10074.5|10069.5|10072.7|10067.7|1
1726442100000|2024-09-15 23:15:00|10073.7|10068.7|10071.7|10066.7|10073.7|10068.7|10071.7|10066.7|1
1726442400000|2024-09-15 23:20:00|10071.5|10066.5|10071.5|10066.5|10071.7|10066.7|10071|10066|9
1726442700000|2024-09-15 23:25:00|10071.2|10066.2|10072|10067|10072|10067|10071|10066|8
1726443000000|2024-09-15 23:30:00|10071.7|10066.7|10070.7|10065.7|10071.7|10066.7|10070.7|10065.7|31
1726443300000|2024-09-15 23:35:00|10070.5|10065.5|10070.2|10065.2|10070.5|10065.5|10069.5|10064.5|3
1726443600000|2024-09-15 23:40:00|10070.5|10065.5|10070.2|10065.2|10071.7|10066.7|10070.2|10065.2|3
1726443900000|2024-09-15 23:45:00|10070|10065|10071.2|10066.2|10071.2|10066.2|10069.7|10064.7|17
1726444200000|2024-09-15 23:50:00|10071|10066|10071.7|10066.7|10071.7|10066.7|10071|10066|1
1726444500000|2024-09-15 23:55:00|10071.5|10066.5|10071.7|10066.7|10072|10067|10070.7|10065.7|6
1726444800000|2024-09-16 00:00:00|10072|10067|10069.5|10064.5|10072|10067|10068.2|10063.2|23
1726445100000|2024-09-16 00:05:00|10069.7|10064.7|10069.5|10064.5|10069.7|10064.7|10068|10063|28
1726445400000|2024-09-16 00:10:00|10069.7|10064.7|10068.2|10063.2|10070|10065|10067.5|10062.5|10
1726445700000|2024-09-16 00:15:00|10068.5|10063.5|10066.7|10061.7|10068.5|10063.5|10066.5|10061.5|26
1726446000000|2024-09-16 00:20:00|10066.5|10061.5|10066|10061|10067|10062|10065.5|10060.5|26
1726446300000|2024-09-16 00:25:00|10066.2|10061.2|10065.7|10060.7|10067|10062|10065.7|10060.7|14
1726446600000|2024-09-16 00:30:00|10066|10061|10066|10061|10066.7|10061.7|10064.7|10059.7|30
1726446900000|2024-09-16 00:35:00|10065.7|10060.7|10065.2|10060.2|10066.5|10061.5|10065.2|10060.2|1
1726447200000|2024-09-16 00:40:00|10065|10060|10066.5|10061.5|10066.5|10061.5|10064.5|10059.5|0
1726447500000|2024-09-16 00:45:00|10066.2|10061.2|10064.7|10059.7|10066.5|10061.5|10064.5|10059.5|1
1726447800000|2024-09-16 00:50:00|10065|10060|10065.2|10060.2|10065.7|10060.7|10064.5|10059.5|5
1726448100000|2024-09-16 00:55:00|10065|10060|10066.2|10061.2|10066.2|10061.2|10064.5|10059.5|6
1726448400000|2024-09-16 01:00:00|10066.5|10061.5|10065.5|10060.5|10066.5|10061.5|10064.7|10059.7|21
1726448700000|2024-09-16 01:05:00|10065.2|10060.2|10068|10063|10068|10063|10065.2|10060.2|13
1726449000000|2024-09-16 01:10:00|10067.7|10062.7|10066|10061|10068.2|10063.2|10066|10061|15
1726449300000|2024-09-16 01:15:00|10065.7|10060.7|10066.5|10061.5|10066.7|10061.7|10065.5|10060.5|29
1726449600000|2024-09-16 01:20:00|10066.2|10061.2|10065.7|10060.7|10067|10062|10065.7|10060.7|19
1726449900000|2024-09-16 01:25:00|10066|10061|10064.7|10059.7|10066|10061|10064.5|10059.5|10
1726450200000|2024-09-16 01:30:00|10065|10060|10065.7|10060.7|10066.2|10061.2|10063.5|10058.5|0
1726450500000|2024-09-16 01:35:00|10065.5|10060.5|10065.7|10060.7|10066.2|10061.2|10064.5|10059.5|4
1726450800000|2024-09-16 01:40:00|10066|10061|10066.2|10061.2|10066.7|10061.7|10065|10060|34
1726451100000|2024-09-16 01:45:00|10066.5|10061.5|10065.7|10060.7|10067|10062|10065.7|10060.7|18
1726451400000|2024-09-16 01:50:00|10066|10061|10067.2|10062.2|10067.5|10062.5|10065.7|10060.7|1
1726451700000|2024-09-16 01:55:00|10067.5|10062.5|10067.2|10062.2|10067.7|10062.7|10066|10061|13
1726452000000|2024-09-16 02:00:00|10067|10062|10066.7|10061.7|10067.5|10062.5|10066|10061|2
1726452300000|2024-09-16 02:05:00|10066.5|10061.5|10067.5|10062.5|10068.2|10063.2|10066.5|10061.5|0
1726452600000|2024-09-16 02:10:00|10067.7|10062.7|10067.7|10062.7|10068.2|10063.2|10066.5|10061.5|10
1726452900000|2024-09-16 02:15:00|10068|10063|10066.5|10061.5|10068.2|10063.2|10066.5|10061.5|14
1726453200000|2024-09-16 02:20:00|10066.2|10061.2|10067.2|10062.2|10068|10063|10066.2|10061.2|3
1726453500000|2024-09-16 02:25:00|10067|10062|10066.7|10061.7|10067.7|10062.7|10066.7|10061.7|0
1726453800000|2024-09-16 02:30:00|10066.9|10061.9|10067.2|10062.2|10067.7|10062.7|10066.7|10061.7|6
1726454100000|2024-09-16 02:35:00|10067|10062|10067.2|10062.2|10067.9|10062.9|10066.5|10061.5|4
1726454400000|2024-09-16 02:40:00|10067|10062|10066.5|10061.5|10067.7|10062.7|10066.2|10061.2|1
1726454700000|2024-09-16 02:45:00|10066.2|10061.2|10065.2|10060.2|10067|10062|10065|10060|13
1726455000000|2024-09-16 02:50:00|10065|10060|10065.4|10060.4|10065.7|10060.7|10064.4|10059.4|12
1726455300000|2024-09-16 02:55:00|10065.7|10060.7|10065.7|10060.7|10065.9|10060.9|10065.2|10060.2|8
1726455600000|2024-09-16 03:00:00|10065.5|10060.5|10066.2|10061.2|10066.4|10061.4|10065.2|10060.2|3
1726455900000|2024-09-16 03:05:00|10066.4|10061.4|10065.9|10060.9|10066.7|10061.7|10065.9|10060.9|11
1726456200000|2024-09-16 03:10:00|10065.7|10060.7|10064.9|10059.9|10065.9|10060.9|10064.4|10059.4|5
1726456500000|2024-09-16 03:15:00|10064.7|10059.7|10062.5|10057.5|10064.9|10059.9|10062.5|10057.5|12
1726456800000|2024-09-16 03:20:00|10062.7|10057.7|10060.7|10055.7|10062.9|10057.9|10059.9|10054.9|7
1726457100000|2024-09-16 03:25:00|10060.9|10055.9|10057.7|10052.7|10061.4|10056.4|10056.9|10051.9|24
1726457400000|2024-09-16 03:30:00|10057.4|10052.4|10056.2|10051.2|10057.7|10052.7|10054.2|10049.2|33
1726457700000|2024-09-16 03:35:00|10056.4|10051.4|10054.9|10049.9|10056.7|10051.7|10053.7|10048.7|32
1726458000000|2024-09-16 03:40:00|10055.2|10050.2|10054.2|10049.2|10055.2|10050.2|10053.4|10048.4|42
1726458300000|2024-09-16 03:45:00|10054.4|10049.4|10050.4|10045.4|10054.4|10049.4|10050.4|10045.4|68
1726458600000|2024-09-16 03:50:00|10050.2|10045.2|10050.9|10045.9|10051.7|10046.7|10049.7|10044.7|115
1726458900000|2024-09-16 03:55:00|10051.4|10046.4|10050.2|10045.2|10051.4|10046.4|10048.9|10043.9|31
1726459200000|2024-09-16 04:00:00|10050.4|10045.4|10049.4|10044.4|10051.7|10046.7|10049.2|10044.2|17
1726459500000|2024-09-16 04:05:00|10049.7|10044.7|10048.4|10043.4|10050.9|10045.9|10048.2|10043.2|28
1726459800000|2024-09-16 04:10:00|10048.7|10043.7|10049.2|10044.2|10050.2|10045.2|10048.2|10043.2|6
1726460100000|2024-09-16 04:15:00|10049.4|10044.4|10050.9|10045.9|10050.9|10045.9|10048.9|10043.9|7
1726460400000|2024-09-16 04:20:00|10051.2|10046.2|10052.9|10047.9|10053.4|10048.4|10050.9|10045.9|31
1726460700000|2024-09-16 04:25:00|10052.7|10047.7|10052.7|10047.7|10052.9|10047.9|10051.9|10046.9|15
1726461000000|2024-09-16 04:30:00|10052.4|10047.4|10053.7|10048.7|10054.4|10049.4|10052.4|10047.4|39
1726461300000|2024-09-16 04:35:00|10053.9|10048.9|10054.9|10049.9|10054.9|10049.9|10053.4|10048.4|21
1726461600000|2024-09-16 04:40:00|10055.4|10050.4|10055.7|10050.7|10056.4|10051.4|10055.2|10050.2|2
1726461900000|2024-09-16 04:45:00|10055.4|10050.4|10054.4|10049.4|10055.7|10050.7|10054.4|10049.4|10
1726462200000|2024-09-16 04:50:00|10054.7|10049.7|10054.9|10049.9|10055.9|10050.9|10054.4|10049.4|13
1726462500000|2024-09-16 04:55:00|10055.2|10050.2|10055.4|10050.4|10055.4|10050.4|10054.4|10049.4|16
1726462800000|2024-09-16 05:00:00|10055.7|10050.7|10053.7|10048.7|10055.9|10050.9|10053.7|10048.7|28
1726463100000|2024-09-16 05:05:00|10053.4|10048.4|10055.9|10050.9|10055.9|10050.9|10053.2|10048.2|8
1726463400000|2024-09-16 05:10:00|10055.7|10050.7|10056.9|10051.9|10057.2|10052.2|10055.4|10050.4|4
1726463700000|2024-09-16 05:15:00|10056.7|10051.7|10055.9|10050.9|10056.9|10051.9|10055.7|10050.7|8
1726464000000|2024-09-16 05:20:00|10055.7|10050.7|10055.2|10050.2|10055.9|10050.9|10054.9|10049.9|24
1726464300000|2024-09-16 05:25:00|10055.4|10050.4|10055.2|10050.2|10055.7|10050.7|10054.9|10049.9|5
1726464600000|2024-09-16 05:30:00|10055.4|10050.4|10055.7|10050.7|10056.9|10051.9|10054.9|10049.9|13
1726464900000|2024-09-16 05:35:00|10055.4|10050.4|10055.7|10050.7|10056.2|10051.2|10055.4|10050.4|5
1726465200000|2024-09-16 05:40:00|10055.9|10050.9|10055.2|10050.2|10056.7|10051.7|10054.9|10049.9|8
1726465500000|2024-09-16 05:45:00|10054.9|10049.9|10053.2|10048.2|10055.2|10050.2|10052.9|10047.9|21
1726465800000|2024-09-16 05:50:00|10053.4|10048.4|10053.9|10048.9|10054.7|10049.7|10053.2|10048.2|21
1726466100000|2024-09-16 05:55:00|10054.2|10049.2|10054.9|10049.9|10054.9|10049.9|10052.9|10047.9|35
1726466400000|2024-09-16 06:00:00|10054.7|10049.7|10053.2|10048.2|10055.9|10050.9|10053.2|10048.2|33
1726466700000|2024-09-16 06:05:00|10053.4|10048.4|10054.2|10049.2|10054.4|10049.4|10050.9|10045.9|42
1726467000000|2024-09-16 06:10:00|10054.4|10049.4|10054.7|10049.7|10055.9|10050.9|10054.4|10049.4|23
1726467300000|2024-09-16 06:15:00|10054.9|10049.9|10050.7|10045.7|10055.9|10050.9|10049.9|10044.9|42
1726467600000|2024-09-16 06:20:00|10050.9|10045.9|10051.4|10046.4|10052.4|10047.4|10050.4|10045.4|34
1726467900000|2024-09-16 06:25:00|10051.2|10046.2|10052.2|10047.2|10052.9|10047.9|10050.2|10045.2|55
1726468200000|2024-09-16 06:30:00|10052.4|10047.4|10049.2|10044.2|10052.9|10047.9|10048.9|10043.9|38
1726468500000|2024-09-16 06:35:00|10049.4|10044.4|10047.7|10042.7|10050.2|10045.2|10047.4|10042.4|75
1726468800000|2024-09-16 06:40:00|10047.4|10042.4|10046.2|10041.2|10048.2|10043.2|10044.4|10039.4|62
1726469100000|2024-09-16 06:45:00|10045.9|10040.9|10042.2|10037.2|10046.9|10041.9|10041.4|10036.4|76
1726469400000|2024-09-16 06:50:00|10041.9|10036.9|10039.2|10034.2|10042.9|10037.9|10038.7|10033.7|109
1726469700000|2024-09-16 06:55:00|10039.4|10034.4|10040.4|10035.4|10041.4|10036.4|10038.9|10033.9|89
1726470000000|2024-09-16 07:00:00|10040.9|10035.9|10043.9|10038.9|10044.4|10039.4|10040.7|10035.7|76
1726470300000|2024-09-16 07:05:00|10044.2|10039.2|10043.2|10038.2|10044.7|10039.7|10042.4|10037.4|83
1726470600000|2024-09-16 07:10:00|10042.9|10037.9|10043.2|10038.2|10043.9|10038.9|10041.9|10036.9|33
1726470900000|2024-09-16 07:15:00|10042.9|10037.9|10041.7|10036.7|10043.7|10038.7|10040.9|10035.9|33
1726471200000|2024-09-16 07:20:00|10041.4|10036.4|10042.2|10037.2|10043.7|10038.7|10041.4|10036.4|21
1726471500000|2024-09-16 07:25:00|10041.9|10036.9|10042.2|10037.2|10043.2|10038.2|10040.7|10035.7|52
1726471800000|2024-09-16 07:30:00|10041.9|10036.9|10037.7|10032.7|10041.9|10036.9|10037.4|10032.4|61
1726472100000|2024-09-16 07:35:00|10037.4|10032.4|10035.9|10030.9|10038.4|10033.4|10034.4|10029.4|72
1726472400000|2024-09-16 07:40:00|10036.2|10031.2|10036.7|10031.7|10038.9|10033.9|10035.9|10030.9|60
1726472700000|2024-09-16 07:45:00|10036.4|10031.4|10037.7|10032.7|10038.7|10033.7|10035.9|10030.9|29
1726473000000|2024-09-16 07:50:00|10037.9|10032.9|10039.7|10034.7|10040.7|10035.7|10037.9|10032.9|26
1726473300000|2024-09-16 07:55:00|10039.4|10034.4|10040.7|10035.7|10042.4|10037.4|10039.2|10034.2|50
1726473600000|2024-09-16 08:00:00|10040.9|10035.9|10040.9|10035.9|10041.9|10036.9|10038.9|10033.9|50
1726473900000|2024-09-16 08:05:00|10040.7|10035.7|10038.4|10033.4|10041.4|10036.4|10038.2|10033.2|99
1726474200000|2024-09-16 08:10:00|10037.9|10032.9|10036.9|10031.9|10039.2|10034.2|10036.4|10031.4|35
1726474500000|2024-09-16 08:15:00|10037.2|10032.2|10034.9|10029.9|10037.2|10032.2|10034.7|10029.7|29
1726474800000|2024-09-16 08:20:00|10034.7|10029.7|10033.9|10028.9|10035.4|10030.4|10033.4|10028.4|49
1726475100000|2024-09-16 08:25:00|10033.7|10028.7|10033.7|10028.7|10035.6|10030.6|10033.4|10028.4|26
1726475400000|2024-09-16 08:30:00|10033.4|10028.4|10035.7|10030.7|10036.6|10031.6|10033.4|10028.4|93
1726475700000|2024-09-16 08:35:00|10035.9|10030.9|10037.9|10032.9|10037.9|10032.9|10035.9|10030.9|31
1726476000000|2024-09-16 08:40:00|10037.7|10032.7|10034.6|10029.6|10037.9|10032.9|10034.6|10029.6|29
1726476300000|2024-09-16 08:45:00|10034.4|10029.4|10034.9|10029.9|10035.6|10030.6|10032.4|10027.4|44
1726476600000|2024-09-16 08:50:00|10035.1|10030.1|10033.9|10028.9|10036.9|10031.9|10033.1|10028.1|45
1726476900000|2024-09-16 08:55:00|10033.6|10028.6|10033.6|10028.6|10034.9|10029.9|10030.4|10025.4|52
1726477200000|2024-09-16 09:00:00|10033.9|10028.9|10033.4|10028.4|10036.7|10031.7|10032.9|10027.9|34
1726477500000|2024-09-16 09:05:00|10033.7|10028.7|10030.6|10025.6|10034.9|10029.9|10029.6|10024.6|43
1726477800000|2024-09-16 09:10:00|10030.4|10025.4|10031.4|10026.4|10031.9|10026.9|10030.1|10025.1|68
1726478100000|2024-09-16 09:15:00|10031.9|10026.9|10031.9|10026.9|10034.4|10029.4|10031.6|10026.6|47
1726478400000|2024-09-16 09:20:00|10031.6|10026.6|10032.1|10027.1|10033.4|10028.4|10031.6|10026.6|57
1726478700000|2024-09-16 09:25:00|10031.9|10026.9|10031.6|10026.6|10032.1|10027.1|10030.6|10025.6|25
1726479000000|2024-09-16 09:30:00|10031.9|10026.9|10035.6|10030.6|10035.9|10030.9|10030.9|10025.9|51
1726479300000|2024-09-16 09:35:00|10035.9|10030.9|10038.1|10033.1|10038.6|10033.6|10034.9|10029.9|63
1726479600000|2024-09-16 09:40:00|10037.9|10032.9|10038.4|10033.4|10038.9|10033.9|10036.6|10031.6|50
1726479900000|2024-09-16 09:45:00|10038.6|10033.6|10039.4|10034.4|10039.4|10034.4|10037.4|10032.4|39
1726480200000|2024-09-16 09:50:00|10039.1|10034.1|10040.4|10035.4|10041.4|10036.4|10038.9|10033.9|30
1726480500000|2024-09-16 09:55:00|10040.1|10035.1|10039.1|10034.1|10041.4|10036.4|10038.9|10033.9|11
1726480800000|2024-09-16 10:00:00|10038.9|10033.9|10037.4|10032.4|10039.4|10034.4|10037.1|10032.1|55
1726481100000|2024-09-16 10:05:00|10037.1|10032.1|10036.9|10031.9|10038.1|10033.1|10035.6|10030.6|9
1726481400000|2024-09-16 10:10:00|10036.6|10031.6|10037.1|10032.1|10037.9|10032.9|10035.4|10030.4|11
1726481700000|2024-09-16 10:15:00|10036.9|10031.9|10035.1|10030.1|10036.9|10031.9|10034.6|10029.6|40
1726482000000|2024-09-16 10:20:00|10035.4|10030.4|10033.6|10028.6|10035.4|10030.4|10033.4|10028.4|18
1726482300000|2024-09-16 10:25:00|10033.4|10028.4|10033.9|10028.9|10035.4|10030.4|10032.9|10027.9|17
1726482600000|2024-09-16 10:30:00|10033.6|10028.6|10033.4|10028.4|10033.9|10028.9|10032.4|10027.4|3
1726482900000|2024-09-16 10:35:00|10033.1|10028.1|10035.4|10030.4|10035.6|10030.6|10032.1|10027.1|42
1726483200000|2024-09-16 10:40:00|10035.6|10030.6|10037.1|10032.1|10037.4|10032.4|10035.1|10030.1|33
1726483500000|2024-09-16 10:45:00|10037.4|10032.4|10036.1|10031.1|10037.9|10032.9|10035.4|10030.4|30
1726483800000|2024-09-16 10:50:00|10035.9|10030.9|10037.6|10032.6|10038.4|10033.4|10035.4|10030.4|20
1726484100000|2024-09-16 10:55:00|10037.4|10032.4|10037.4|10032.4|10037.9|10032.9|10036.6|10031.6|34
1726484400000|2024-09-16 11:00:00|10037.1|10032.1|10034.1|10029.1|10037.9|10032.9|10033.9|10028.9|21
1726484700000|2024-09-16 11:05:00|10033.9|10028.9|10037.9|10032.9|10037.9|10032.9|10033.4|10028.4|27
1726485000000|2024-09-16 11:10:00|10037.6|10032.6|10038.1|10033.1|10038.4|10033.4|10036.4|10031.4|10
1726485300000|2024-09-16 11:15:00|10038.4|10033.4|10041.1|10036.1|10041.6|10036.6|10037.6|10032.6|40
1726485600000|2024-09-16 11:20:00|10040.9|10035.9|10037.9|10032.9|10040.9|10035.9|10037.6|10032.6|13
1726485900000|2024-09-16 11:25:00|10037.6|10032.6|10037.6|10032.6|10039.4|10034.4|10036.9|10031.9|17
1726486200000|2024-09-16 11:30:00|10037.9|10032.9|10037.4|10032.4|10038.4|10033.4|10036.6|10031.6|20
1726486500000|2024-09-16 11:35:00|10037.6|10032.6|10034.6|10029.6|10038.1|10033.1|10034.4|10029.4|27
1726486800000|2024-09-16 11:40:00|10034.4|10029.4|10036.1|10031.1|10036.4|10031.4|10034.1|10029.1|19
1726487100000|2024-09-16 11:45:00|10036.4|10031.4|10036.9|10031.9|10037.4|10032.4|10035.9|10030.9|25
1726487400000|2024-09-16 11:50:00|10037.4|10032.4|10035.6|10030.6|10038.1|10033.1|10034.9|10029.9|34
1726487700000|2024-09-16 11:55:00|10035.4|10030.4|10033.6|10028.6|10035.6|10030.6|10032.6|10027.6|35
1726488000000|2024-09-16 12:00:00|10033.9|10028.9|10032.3|10027.3|10033.9|10028.9|10030.4|10025.4|91
1726488300000|2024-09-16 12:05:00|10032.4|10027.4|10032.9|10027.9|10035.1|10030.1|10031.6|10026.6|86
1726488600000|2024-09-16 12:10:00|10032.6|10027.6|10032.3|10027.3|10032.9|10027.9|10030.4|10025.4|60
1726488900000|2024-09-16 12:15:00|10032.4|10027.4|10033.8|10028.8|10035.3|10030.3|10031.9|10026.9|95
1726489200000|2024-09-16 12:20:00|10034.3|10029.3|10031.9|10026.9|10034.3|10029.3|10030.4|10025.4|133
1726489500000|2024-09-16 12:25:00|10031.6|10026.6|10029.1|10024.1|10032.1|10027.1|10029.1|10024.1|137
1726489800000|2024-09-16 12:30:00|10032.6|10027.6|10033.6|10028.6|10034.1|10029.1|10026.9|10021.9|183
1726490100000|2024-09-16 12:35:00|10033.4|10028.4|10039.4|10034.4|10040.1|10035.1|10033.4|10028.4|427
1726490400000|2024-09-16 12:40:00|10039.6|10034.6|10041.9|10036.9|10044.9|10039.9|10039.4|10034.4|174
1726490700000|2024-09-16 12:45:00|10041.6|10036.6|10040.4|10035.4|10042.9|10037.9|10039.9|10034.9|50
1726491000000|2024-09-16 12:50:00|10040.1|10035.1|10039.6|10034.6|10043.1|10038.1|10039.6|10034.6|136
1726491300000|2024-09-16 12:55:00|10039.9|10034.9|10038.1|10033.1|10040.8|10035.8|10037.4|10032.4|91
1726491600000|2024-09-16 13:00:00|10038.3|10033.3|10037.9|10032.9|10039.8|10034.8|10036.9|10031.9|62
1726491900000|2024-09-16 13:05:00|10038.1|10033.1|10039.1|10034.1|10039.8|10034.8|10037.4|10032.4|59
1726492200000|2024-09-16 13:10:00|10039.3|10034.3|10037.9|10032.9|10039.3|10034.3|10037.6|10032.6|47
1726492500000|2024-09-16 13:15:00|10037.8|10032.8|10036.8|10031.8|10038.6|10033.6|10033.9|10028.9|53
1726492800000|2024-09-16 13:20:00|10037.1|10032.1|10036.9|10031.9|10040.3|10035.3|10035.1|10030.1|57
1726493100000|2024-09-16 13:25:00|10036.6|10031.6|10034.4|10029.4|10037.8|10032.8|10033.9|10028.9|123
1726493400000|2024-09-16 13:30:00|10034.1|10029.1|10031.8|10026.8|10034.8|10029.8|10031.8|10026.8|105
1726493700000|2024-09-16 13:35:00|10032.1|10027.1|10033.8|10028.8|10035.1|10030.1|10028.9|10023.9|133
1726494000000|2024-09-16 13:40:00|10034.1|10029.1|10034.9|10029.9|10036.3|10031.3|10032.9|10027.9|162
1726494300000|2024-09-16 13:45:00|10034.8|10029.8|10036.1|10031.1|10038.8|10033.8|10034.6|10029.6|116
1726494600000|2024-09-16 13:50:00|10035.9|10030.9|10035.6|10030.6|10037.8|10032.8|10034.9|10029.9|93
1726494900000|2024-09-16 13:55:00|10035.3|10030.3|10036.3|10031.3|10037.8|10032.8|10034.4|10029.4|67
1726495200000|2024-09-16 14:00:00|10036.1|10031.1|10042.3|10037.3|10042.6|10037.6|10036.1|10031.1|167
1726495500000|2024-09-16 14:05:00|10042.6|10037.6|10043.3|10038.3|10044.8|10039.8|10042.1|10037.1|150
1726495800000|2024-09-16 14:10:00|10043.6|10038.6|10040.3|10035.3|10043.8|10038.8|10040.1|10035.1|43
1726496100000|2024-09-16 14:15:00|10040.6|10035.6|10038.8|10033.8|10040.8|10035.8|10037.8|10032.8|42
1726496400000|2024-09-16 14:20:00|10039.1|10034.1|10040.6|10035.6|10040.8|10035.8|10038.8|10033.8|47
1726496700000|2024-09-16 14:25:00|10040.8|10035.8|10038.8|10033.8|10040.8|10035.8|10037.8|10032.8|27
1726497000000|2024-09-16 14:30:00|10038.6|10033.6|10038.1|10033.1|10039.8|10034.8|10036.6|10031.6|97
1726497300000|2024-09-16 14:35:00|10038.3|10033.3|10037.1|10032.1|10038.8|10033.8|10035.6|10030.6|109
1726497600000|2024-09-16 14:40:00|10036.8|10031.8|10043.8|10038.8|10044.6|10039.6|10036.8|10031.8|81
1726497900000|2024-09-16 14:45:00|10043.3|10038.3|10042.3|10037.3|10045.3|10040.3|10041.3|10036.3|66
1726498200000|2024-09-16 14:50:00|10042.6|10037.6|10042.3|10037.3|10042.8|10037.8|10040.8|10035.8|39
1726498500000|2024-09-16 14:55:00|10042.6|10037.6|10041.3|10036.3|10043.3|10038.3|10040.1|10035.1|28
1726498800000|2024-09-16 15:00:00|10041.6|10036.6|10043.6|10038.6|10043.8|10038.8|10041.3|10036.3|20
1726499100000|2024-09-16 15:05:00|10043.3|10038.3|10043.3|10038.3|10045.8|10040.8|10042.3|10037.3|45
1726499400000|2024-09-16 15:10:00|10043.6|10038.6|10044.3|10039.3|10045.3|10040.3|10042.8|10037.8|50
1726499700000|2024-09-16 15:15:00|10044.1|10039.1|10042.8|10037.8|10045.3|10040.3|10041.6|10036.6|38
1726500000000|2024-09-16 15:20:00|10043.1|10038.1|10043.3|10038.3|10044.6|10039.6|10042.3|10037.3|37
1726500300000|2024-09-16 15:25:00|10043.1|10038.1|10043.8|10038.8|10045.3|10040.3|10042.3|10037.3|32
1726500600000|2024-09-16 15:30:00|10043.6|10038.6|10047.1|10042.1|10047.3|10042.3|10042.8|10037.8|81
1726500900000|2024-09-16 15:35:00|10046.8|10041.8|10048.8|10043.8|10050.8|10045.8|10045.8|10040.8|74
1726501200000|2024-09-16 15:40:00|10048.6|10043.6|10047.8|10042.8|10049.8|10044.8|10047.3|10042.3|50
1726501500000|2024-09-16 15:45:00|10047.6|10042.6|10048.8|10043.8|10048.8|10043.8|10047.3|10042.3|23
1726501800000|2024-09-16 15:50:00|10048.6|10043.6|10049.6|10044.6|10051.6|10046.6|10048.6|10043.6|100
1726502100000|2024-09-16 15:55:00|10049.3|10044.3|10046.3|10041.3|10050.8|10045.8|10046.3|10041.3|43
1726502400000|2024-09-16 16:00:00|10046.1|10041.1|10045|10040|10046.1|10041.1|10043.3|10038.3|53
1726502700000|2024-09-16 16:05:00|10044.8|10039.8|10043.5|10038.5|10045.3|10040.3|10042.6|10037.6|27
1726503000000|2024-09-16 16:10:00|10043.8|10038.8|10047.8|10042.8|10047.8|10042.8|10043.8|10038.8|21
1726503300000|2024-09-16 16:15:00|10048|10043|10047.8|10042.8|10049.8|10044.8|10047.6|10042.6|16
1726503600000|2024-09-16 16:20:00|10047.6|10042.6|10046.8|10041.8|10048.1|10043.1|10045.8|10040.8|21
1726503900000|2024-09-16 16:25:00|10047|10042|10045.3|10040.3|10048.3|10043.3|10045.3|10040.3|15
1726504200000|2024-09-16 16:30:00|10045.5|10040.5|10043.8|10038.8|10045.5|10040.5|10042.8|10037.8|24
1726504500000|2024-09-16 16:35:00|10043.3|10038.3|10043.6|10038.6|10044.3|10039.3|10042.8|10037.8|33
1726504800000|2024-09-16 16:40:00|10043.3|10038.3|10041.3|10036.3|10043.8|10038.8|10041.3|10036.3|24
1726505100000|2024-09-16 16:45:00|10041.5|10036.5|10042|10037|10042.3|10037.3|10040.8|10035.8|11
1726505400000|2024-09-16 16:50:00|10042.3|10037.3|10040.5|10035.5|10042.5|10037.5|10040.3|10035.3|17
1726505700000|2024-09-16 16:55:00|10040.3|10035.3|10040.3|10035.3|10041.3|10036.3|10038.8|10033.8|30
1726506000000|2024-09-16 17:00:00|10040|10035|10041.3|10036.3|10041.3|10036.3|10039.3|10034.3|19
1726506300000|2024-09-16 17:05:00|10041.5|10036.5|10040.8|10035.8|10041.5|10036.5|10040.3|10035.3|5
1726506600000|2024-09-16 17:10:00|10040.5|10035.5|10043.8|10038.8|10043.8|10038.8|10040.3|10035.3|42
1726506900000|2024-09-16 17:15:00|10043.5|10038.5|10043|10038|10043.5|10038.5|10042.3|10037.3|25
1726507200000|2024-09-16 17:20:00|10042.8|10037.8|10043.3|10038.3|10043.8|10038.8|10042.5|10037.5|11
1726507500000|2024-09-16 17:25:00|10043.8|10038.8|10044.3|10039.3|10045.3|10040.3|10042.6|10037.6|24
1726507800000|2024-09-16 17:30:00|10044.5|10039.5|10046.8|10041.8|10047.8|10042.8|10044.3|10039.3|19
1726508100000|2024-09-16 17:35:00|10047|10042|10047.8|10042.8|10049|10044|10046.8|10041.8|31
1726508400000|2024-09-16 17:40:00|10048|10043|10045.8|10040.8|10048.3|10043.3|10045.3|10040.3|37
1726508700000|2024-09-16 17:45:00|10045.5|10040.5|10045|10040|10046.8|10041.8|10044.8|10039.8|40
1726509000000|2024-09-16 17:50:00|10045.3|10040.3|10045.3|10040.3|10046.8|10041.8|10044.5|10039.5|14
1726509300000|2024-09-16 17:55:00|10045|10040|10042.8|10037.8|10045|10040|10042|10037|25
1726509600000|2024-09-16 18:00:00|10042.5|10037.5|10042.8|10037.8|10043.8|10038.8|10041.8|10036.8|13
1726509900000|2024-09-16 18:05:00|10042.5|10037.5|10042.8|10037.8|10043.3|10038.3|10041.8|10036.8|18
1726510200000|2024-09-16 18:10:00|10042.5|10037.5|10044|10039|10044.8|10039.8|10042.3|10037.3|39
1726510500000|2024-09-16 18:15:00|10044.3|10039.3|10044.8|10039.8|10045.3|10040.3|10043.8|10038.8|6
1726510800000|2024-09-16 18:20:00|10045.3|10040.3|10044.8|10039.8|10045.8|10040.8|10043.8|10038.8|27
1726511100000|2024-09-16 18:25:00|10044.5|10039.5|10043|10038|10044.5|10039.5|10042.5|10037.5|12
1726511400000|2024-09-16 18:30:00|10042.8|10037.8|10043.3|10038.3|10043.8|10038.8|10042.5|10037.5|17
1726511700000|2024-09-16 18:35:00|10043|10038|10042|10037|10043.3|10038.3|10041.8|10036.8|18
1726512000000|2024-09-16 18:40:00|10042.3|10037.3|10043|10038|10043.3|10038.3|10041.5|10036.5|10
1726512300000|2024-09-16 18:45:00|10043.3|10038.3|10043.8|10038.8|10044.3|10039.3|10042.8|10037.8|26
1726512600000|2024-09-16 18:50:00|10043.5|10038.5|10045.5|10040.5|10045.8|10040.8|10043.3|10038.3|22
1726512900000|2024-09-16 18:55:00|10045.3|10040.3|10045.3|10040.3|10045.8|10040.8|10044.8|10039.8|101
1726513200000|2024-09-16 19:00:00|10045.8|10040.8|10045.8|10040.8|10046.5|10041.5|10044.3|10039.3|65
1726513500000|2024-09-16 19:05:00|10046|10041|10046.8|10041.8|10047.3|10042.3|10045.8|10040.8|28
1726513800000|2024-09-16 19:10:00|10047|10042|10047.8|10042.8|10047.8|10042.8|10046.5|10041.5|23
1726514100000|2024-09-16 19:15:00|10048.3|10043.3|10047.3|10042.3|10048.8|10043.8|10047.3|10042.3|28
1726514400000|2024-09-16 19:20:00|10047.5|10042.5|10044.8|10039.8|10047.8|10042.8|10044.5|10039.5|32
1726514700000|2024-09-16 19:25:00|10044.5|10039.5|10045.3|10040.3|10046|10041|10044.5|10039.5|15
1726515000000|2024-09-16 19:30:00|10045|10040|10044.3|10039.3|10045.8|10040.8|10043.8|10038.8|28
1726515300000|2024-09-16 19:35:00|10044|10039|10042.8|10037.8|10044.3|10039.3|10042.5|10037.5|27
1726515600000|2024-09-16 19:40:00|10043.3|10038.3|10042.8|10037.8|10043.3|10038.3|10042.3|10037.3|85
1726515900000|2024-09-16 19:45:00|10042.5|10037.5|10042.3|10037.3|10042.5|10037.5|10041.3|10036.3|55
1726516200000|2024-09-16 19:50:00|10042|10037|10040.8|10035.8|10042|10037|10040.5|10035.5|60
1726516500000|2024-09-16 19:55:00|10040.3|10035.3|10040.3|10035.3|10040.8|10035.8|10039|10034|312
1726516800000|2024-09-16 20:00:00|10040.7|10035.7|10038.3|10033.3|10041.2|10036.2|10038.3|10033.3|75
1726517100000|2024-09-16 20:05:00|10038.5|10033.5|10038.5|10033.5|10039.2|10034.2|10038.3|10033.3|23
1726517400000|2024-09-16 20:10:00|10038.8|10033.8|10039.2|10034.2|10039.2|10034.2|10038.8|10033.8|2
1726517700000|2024-09-16 20:15:00|10039.3|10034.3|10039.7|10034.7|10039.8|10034.8|10039|10034|13
1726518000000|2024-09-16 20:20:00|10039.8|10034.8|10038.8|10033.8|10039.8|10034.8|10038.3|10033.3|7
1726518300000|2024-09-16 20:25:00|10038.5|10033.5|10037.8|10032.8|10038.8|10033.8|10037.5|10032.5|6
1726518600000|2024-09-16 20:30:00|10037.5|10032.5|10037.3|10032.3|10037.7|10032.7|10037|10032|14
1726518900000|2024-09-16 20:35:00|10037|10032|10037.3|10032.3|10038|10033|10037|10032|4
1726519200000|2024-09-16 20:40:00|10037.5|10032.5|10036|10031|10037.7|10032.7|10035.8|10030.8|11
1726519500000|2024-09-16 20:45:00|10036.2|10031.2|10036.5|10031.5|10036.5|10031.5|10035.5|10030.5|1
1726519800000|2024-09-16 20:50:00|10036.2|10031.2|10035.8|10030.8|10036.2|10031.2|10035.5|10030.5|4
1726520100000|2024-09-16 20:55:00|10035.5|10030.5|10036.3|10031.3|10036.5|10031.5|10035.5|10030.5|16
1726531200000|2024-09-17 00:00:00|10040.7|10035.7|10039.7|10034.7|10041.5|10036.5|10039.2|10034.2|34
1726531500000|2024-09-17 00:05:00|10039.5|10034.5|10038.5|10033.5|10039.7|10034.7|10038.2|10033.2|15
1726531800000|2024-09-17 00:10:00|10038.2|10033.2|10039.7|10034.7|10041|10036|10038.2|10033.2|27
1726532100000|2024-09-17 00:15:00|10040|10035|10042.2|10037.2|10042.2|10037.2|10039.2|10034.2|27
1726532400000|2024-09-17 00:20:00|10042.5|10037.5|10041.7|10036.7|10042.5|10037.5|10041|10036|4
1726532700000|2024-09-17 00:25:00|10041.5|10036.5|10041|10036|10043|10038|10040.7|10035.7|1
1726533000000|2024-09-17 00:30:00|10041.2|10036.2|10040.5|10035.5|10041.2|10036.2|10038|10033|31
1726533300000|2024-09-17 00:35:00|10040.7|10035.7|10042|10037|10042.2|10037.2|10039.5|10034.5|13
1726533600000|2024-09-17 00:40:00|10041.7|10036.7|10043.2|10038.2|10043.2|10038.2|10041.2|10036.2|16
1726533900000|2024-09-17 00:45:00|10043.4|10038.4|10045.5|10040.5|10045.7|10040.7|10043.2|10038.2|4
1726534200000|2024-09-17 00:50:00|10045.7|10040.7|10045.2|10040.2|10045.7|10040.7|10043|10038|11
1726534500000|2024-09-17 00:55:00|10045|10040|10044.2|10039.2|10045.5|10040.5|10044|10039|20
1726534800000|2024-09-17 01:00:00|10044.5|10039.5|10044|10039|10044.5|10039.5|10043|10038|24
1726535100000|2024-09-17 01:05:00|10043.7|10038.7|10042.5|10037.5|10044.2|10039.2|10042.5|10037.5|12
1726535400000|2024-09-17 01:10:00|10042.7|10037.7|10041.2|10036.2|10042.7|10037.7|10040|10035|44
1726535700000|2024-09-17 01:15:00|10041|10036|10041|10036|10042.2|10037.2|10040.2|10035.2|11
1726536000000|2024-09-17 01:20:00|10041.2|10036.2|10041.2|10036.2|10041.7|10036.7|10040.2|10035.2|5
1726536300000|2024-09-17 01:25:00|10041|10036|10041.5|10036.5|10041.7|10036.7|10040.2|10035.2|8
1726536600000|2024-09-17 01:30:00|10041.2|10036.2|10040.5|10035.5|10041.7|10036.7|10040|10035|3
1726536900000|2024-09-17 01:35:00|10040.7|10035.7|10040.9|10035.9|10041.7|10036.7|10039.4|10034.4|18
1726537200000|2024-09-17 01:40:00|10041.2|10036.2|10039.2|10034.2|10041.4|10036.4|10038.7|10033.7|24
1726537500000|2024-09-17 01:45:00|10039|10034|10040.2|10035.2|10040.7|10035.7|10038.2|10033.2|22
1726537800000|2024-09-17 01:50:00|10040.4|10035.4|10036.7|10031.7|10040.7|10035.7|10036.7|10031.7|28
1726538100000|2024-09-17 01:55:00|10037|10032|10037.9|10032.9|10038.2|10033.2|10036.5|10031.5|14
1726538400000|2024-09-17 02:00:00|10038.2|10033.2|10037.2|10032.2|10038.2|10033.2|10036.2|10031.2|13
1726538700000|2024-09-17 02:05:00|10036.9|10031.9|10037.7|10032.7|10038.4|10033.4|10036.9|10031.9|30
1726539000000|2024-09-17 02:10:00|10037.5|10032.5|10037.2|10032.2|10038.4|10033.4|10036.7|10031.7|16
1726539300000|2024-09-17 02:15:00|10036.9|10031.9|10039.4|10034.4|10039.7|10034.7|10036.9|10031.9|14
1726539600000|2024-09-17 02:20:00|10039.7|10034.7|10039.7|10034.7|10040.9|10035.9|10039.2|10034.2|20
1726539900000|2024-09-17 02:25:00|10040|10035|10036.7|10031.7|10040|10035|10036.2|10031.2|28
1726540200000|2024-09-17 02:30:00|10036.5|10031.5|10036.5|10031.5|10037.7|10032.7|10036|10031|10
1726540500000|2024-09-17 02:35:00|10036.7|10031.7|10036.9|10031.9|10037.7|10032.7|10036.2|10031.2|2
1726540800000|2024-09-17 02:40:00|10037.2|10032.2|10037.2|10032.2|10037.7|10032.7|10036.2|10031.2|8
1726541100000|2024-09-17 02:45:00|10036.9|10031.9|10038.7|10033.7|10039.2|10034.2|10036.9|10031.9|4
1726541400000|2024-09-17 02:50:00|10038.4|10033.4|10037.7|10032.7|10038.7|10033.7|10037.7|10032.7|18
1726541700000|2024-09-17 02:55:00|10037.9|10032.9|10039.7|10034.7|10039.7|10034.7|10037.5|10032.5|23
1726542000000|2024-09-17 03:00:00|10039.9|10034.9|10040.9|10035.9|10041.2|10036.2|10039.9|10034.9|11
1726542300000|2024-09-17 03:05:00|10041.2|10036.2|10042.2|10037.2|10042.7|10037.7|10041.2|10036.2|8
1726542600000|2024-09-17 03:10:00|10041.9|10036.9|10040.7|10035.7|10042.2|10037.2|10039.7|10034.7|32
1726542900000|2024-09-17 03:15:00|10040.4|10035.4|10039.2|10034.2|10040.9|10035.9|10038.9|10033.9|3
1726543200000|2024-09-17 03:20:00|10038.9|10033.9|10038.4|10033.4|10038.9|10033.9|10037.7|10032.7|18
1726543500000|2024-09-17 03:25:00|10038.2|10033.2|10039.7|10034.7|10040.2|10035.2|10038.2|10033.2|8
1726543800000|2024-09-17 03:30:00|10040.2|10035.2|10040.9|10035.9|10041.2|10036.2|10039.9|10034.9|9
1726544100000|2024-09-17 03:35:00|10040.7|10035.7|10039.9|10034.9|10040.7|10035.7|10039.4|10034.4|0
1726544400000|2024-09-17 03:40:00|10040.2|10035.2|10041.9|10036.9|10042.2|10037.2|10039.9|10034.9|26
1726544700000|2024-09-17 03:45:00|10042.2|10037.2|10041.4|10036.4|10042.7|10037.7|10041.2|10036.2|25
1726545000000|2024-09-17 03:50:00|10041.7|10036.7|10041.9|10036.9|10043.7|10038.7|10041.7|10036.7|40
1726545300000|2024-09-17 03:55:00|10042.2|10037.2|10042.7|10037.7|10042.7|10037.7|10041.2|10036.2|1
1726545600000|2024-09-17 04:00:00|10042.9|10037.9|10042.9|10037.9|10043.9|10038.9|10042.4|10037.4|3
1726545900000|2024-09-17 04:05:00|10042.7|10037.7|10044.2|10039.2|10044.7|10039.7|10042.4|10037.4|18
1726546200000|2024-09-17 04:10:00|10043.9|10038.9|10044.7|10039.7|10045.2|10040.2|10043.9|10038.9|12
1726546500000|2024-09-17 04:15:00|10044.9|10039.9|10044.9|10039.9|10045.7|10040.7|10044.7|10039.7|9
1726546800000|2024-09-17 04:20:00|10044.7|10039.7|10044.9|10039.9|10045.9|10040.9|10044.7|10039.7|8
1726547100000|2024-09-17 04:25:00|10044.7|10039.7|10044.4|10039.4|10045.2|10040.2|10044.2|10039.2|18
1726547400000|2024-09-17 04:30:00|10044.2|10039.2|10044.4|10039.4|10044.9|10039.9|10044.2|10039.2|2
1726547700000|2024-09-17 04:35:00|10044.7|10039.7|10043.4|10038.4|10044.7|10039.7|10043.2|10038.2|21
1726548000000|2024-09-17 04:40:00|10043.7|10038.7|10043.7|10038.7|10044.2|10039.2|10043.2|10038.2|4
1726548300000|2024-09-17 04:45:00|10043.2|10038.2|10044.4|10039.4|10044.9|10039.9|10043.2|10038.2|30
1726548600000|2024-09-17 04:50:00|10044.7|10039.7|10043.7|10038.7|10044.7|10039.7|10043.4|10038.4|13
1726548900000|2024-09-17 04:55:00|10043.9|10038.9|10043.7|10038.7|10044.4|10039.4|10043.2|10038.2|45
1726549200000|2024-09-17 05:00:00|10043.9|10038.9|10045.7|10040.7|10045.7|10040.7|10043.7|10038.7|17
1726549500000|2024-09-17 05:05:00|10045.4|10040.4|10045.4|10040.4|10046.4|10041.4|10045.4|10040.4|16
1726549800000|2024-09-17 05:10:00|10045.2|10040.2|10045.4|10040.4|10045.9|10040.9|10044.7|10039.7|10
1726550100000|2024-09-17 05:15:00|10045.2|10040.2|10044.9|10039.9|10045.7|10040.7|10044.7|10039.7|0
1726550400000|2024-09-17 05:20:00|10045.2|10040.2|10043.9|10038.9|10045.2|10040.2|10043.9|10038.9|2
1726550700000|2024-09-17 05:25:00|10043.7|10038.7|10042.4|10037.4|10043.9|10038.9|10042.2|10037.2|8
1726551000000|2024-09-17 05:30:00|10042.2|10037.2|10040.2|10035.2|10042.7|10037.7|10040.2|10035.2|39
1726551300000|2024-09-17 05:35:00|10040.4|10035.4|10040.7|10035.7|10041.4|10036.4|10040.4|10035.4|15
1726551600000|2024-09-17 05:40:00|10040.4|10035.4|10039.4|10034.4|10040.4|10035.4|10038.4|10033.4|30
1726551900000|2024-09-17 05:45:00|10039.2|10034.2|10041.2|10036.2|10041.2|10036.2|10039.2|10034.2|46
1726552200000|2024-09-17 05:50:00|10040.9|10035.9|10042.7|10037.7|10042.9|10037.9|10040.7|10035.7|32
1726552500000|2024-09-17 05:55:00|10042.9|10037.9|10042.2|10037.2|10043.1|10038.1|10041.2|10036.2|64
1726552800000|2024-09-17 06:00:00|10042.4|10037.4|10038.9|10033.9|10042.7|10037.7|10038.9|10033.9|65
1726553100000|2024-09-17 06:05:00|10038.7|10033.7|10038.9|10033.9|10039.6|10034.6|10037.4|10032.4|17
1726553400000|2024-09-17 06:10:00|10039.2|10034.2|10037.4|10032.4|10039.6|10034.6|10036.9|10031.9|14
1726553700000|2024-09-17 06:15:00|10037.6|10032.6|10039.9|10034.9|10039.9|10034.9|10037.4|10032.4|6
1726554000000|2024-09-17 06:20:00|10040.1|10035.1|10038.9|10033.9|10040.6|10035.6|10038.4|10033.4|19
1726554300000|2024-09-17 06:25:00|10038.7|10033.7|10037.4|10032.4|10038.7|10033.7|10036.7|10031.7|29
1726554600000|2024-09-17 06:30:00|10037.2|10032.2|10037.2|10032.2|10037.9|10032.9|10035.9|10030.9|11
1726554900000|2024-09-17 06:35:00|10037.4|10032.4|10036.1|10031.1|10037.4|10032.4|10035.2|10030.2|81
1726555200000|2024-09-17 06:40:00|10036.4|10031.4|10036.2|10031.2|10037.6|10032.6|10035.2|10030.2|22
1726555500000|2024-09-17 06:45:00|10036.4|10031.4|10037.6|10032.6|10037.6|10032.6|10035.7|10030.7|38
1726555800000|2024-09-17 06:50:00|10037.7|10032.7|10039.6|10034.6|10039.6|10034.6|10037.7|10032.7|13
1726556100000|2024-09-17 06:55:00|10039.9|10034.9|10043.4|10038.4|10043.4|10038.4|10039.6|10034.6|39
1726556400000|2024-09-17 07:00:00|10043.6|10038.6|10041.9|10036.9|10044.6|10039.6|10041.7|10036.7|72
1726556700000|2024-09-17 07:05:00|10042.1|10037.1|10041.9|10036.9|10044.6|10039.6|10041.4|10036.4|40
1726557000000|2024-09-17 07:10:00|10042.2|10037.2|10043.7|10038.7|10044.9|10039.9|10041.7|10036.7|39
1726557300000|2024-09-17 07:15:00|10043.4|10038.4|10042.1|10037.1|10044.6|10039.6|10041.4|10036.4|17
1726557600000|2024-09-17 07:20:00|10041.9|10036.9|10038.9|10033.9|10042.6|10037.6|10037.4|10032.4|19
1726557900000|2024-09-17 07:25:00|10038.6|10033.6|10039.4|10034.4|10039.6|10034.6|10037.9|10032.9|7
1726558200000|2024-09-17 07:30:00|10039.1|10034.1|10037.9|10032.9|10039.4|10034.4|10037.2|10032.2|15
1726558500000|2024-09-17 07:35:00|10038.2|10033.2|10037.7|10032.7|10039.1|10034.1|10037.2|10032.2|21
1726558800000|2024-09-17 07:40:00|10037.4|10032.4|10031.7|10026.7|10037.7|10032.7|10031.6|10026.6|51
1726559100000|2024-09-17 07:45:00|10031.9|10026.9|10034.2|10029.2|10035.6|10030.6|10030.7|10025.7|44
1726559400000|2024-09-17 07:50:00|10034.4|10029.4|10032.6|10027.6|10034.4|10029.4|10031.6|10026.6|39
1726559700000|2024-09-17 07:55:00|10032.9|10027.9|10032.6|10027.6|10035.1|10030.1|10031.9|10026.9|45
1726560000000|2024-09-17 08:00:00|10033.1|10028.1|10033.4|10028.4|10034.6|10029.6|10032.2|10027.2|28
1726560300000|2024-09-17 08:05:00|10033.6|10028.6|10033.4|10028.4|10035.1|10030.1|10032.6|10027.6|26
1726560600000|2024-09-17 08:10:00|10033.1|10028.1|10034.4|10029.4|10035.1|10030.1|10032.2|10027.2|95
1726560900000|2024-09-17 08:15:00|10034.6|10029.6|10033.9|10028.9|10035.6|10030.6|10033.2|10028.2|19
1726561200000|2024-09-17 08:20:00|10033.6|10028.6|10033.6|10028.6|10034.6|10029.6|10032.1|10027.1|11
1726561500000|2024-09-17 08:25:00|10033.9|10028.9|10034.4|10029.4|10035.4|10030.4|10033.6|10028.6|15
1726561800000|2024-09-17 08:30:00|10034.6|10029.6|10032.1|10027.1|10034.6|10029.6|10031.9|10026.9|10
1726562100000|2024-09-17 08:35:00|10032.4|10027.4|10030.7|10025.7|10034.1|10029.1|10030.7|10025.7|9
1726562400000|2024-09-17 08:40:00|10030.6|10025.6|10030.4|10025.4|10031.4|10026.4|10028.7|10023.7|29
1726562700000|2024-09-17 08:45:00|10030.6|10025.6|10030.6|10025.6|10031.9|10026.9|10029.6|10024.6|41
1726563000000|2024-09-17 08:50:00|10030.9|10025.9|10026.6|10021.6|10030.9|10025.9|10026.1|10021.1|34
1726563300000|2024-09-17 08:55:00|10027.1|10022.1|10026.9|10021.9|10028.6|10023.6|10026.1|10021.1|96
1726563600000|2024-09-17 09:00:00|10027.1|10022.1|10029.9|10024.9|10031.9|10026.9|10027.1|10022.1|88
1726563900000|2024-09-17 09:05:00|10029.6|10024.6|10027.9|10022.9|10029.6|10024.6|10027.1|10022.1|19
1726564200000|2024-09-17 09:10:00|10028.1|10023.1|10028.9|10023.9|10029.4|10024.4|10027.2|10022.2|7
1726564500000|2024-09-17 09:15:00|10029.1|10024.1|10030.4|10025.4|10031.1|10026.1|10028.6|10023.6|19
1726564800000|2024-09-17 09:20:00|10030.1|10025.1|10030.1|10025.1|10031.1|10026.1|10029.1|10024.1|11
1726565100000|2024-09-17 09:25:00|10030.4|10025.4|10030.1|10025.1|10030.4|10025.4|10028.9|10023.9|32
1726565400000|2024-09-17 09:30:00|10029.9|10024.9|10030.4|10025.4|10031.6|10026.6|10029.6|10024.6|14
1726565700000|2024-09-17 09:35:00|10030.1|10025.1|10029.6|10024.6|10031.1|10026.1|10029.1|10024.1|4
1726566000000|2024-09-17 09:40:00|10029.9|10024.9|10033.1|10028.1|10033.9|10028.9|10029.9|10024.9|9
1726566300000|2024-09-17 09:45:00|10033.4|10028.4|10033.6|10028.6|10034.1|10029.1|10032.1|10027.1|10
1726566600000|2024-09-17 09:50:00|10033.9|10028.9|10032.9|10027.9|10034.9|10029.9|10032.4|10027.4|7
1726566900000|2024-09-17 09:55:00|10033.1|10028.1|10032.4|10027.4|10034.1|10029.1|10031.9|10026.9|27
1726567200000|2024-09-17 10:00:00|10032.1|10027.1|10031.1|10026.1|10032.4|10027.4|10030.6|10025.6|18
1726567500000|2024-09-17 10:05:00|10030.9|10025.9|10030.6|10025.6|10031.4|10026.4|10030.1|10025.1|7
1726567800000|2024-09-17 10:10:00|10030.9|10025.9|10031.4|10026.4|10031.6|10026.6|10030.1|10025.1|11
1726568100000|2024-09-17 10:15:00|10031.6|10026.6|10032.9|10027.9|10033.9|10028.9|10031.6|10026.6|18
1726568400000|2024-09-17 10:20:00|10032.6|10027.6|10033.4|10028.4|10034.1|10029.1|10032.4|10027.4|0
1726568700000|2024-09-17 10:25:00|10033.6|10028.6|10034.1|10029.1|10036.1|10031.1|10033.1|10028.1|17
1726569000000|2024-09-17 10:30:00|10033.8|10028.8|10033.1|10028.1|10034.4|10029.4|10032.9|10027.9|8
1726569300000|2024-09-17 10:35:00|10032.9|10027.9|10034.1|10029.1|10034.4|10029.4|10032.6|10027.6|22
1726569600000|2024-09-17 10:40:00|10033.9|10028.9|10036.4|10031.4|10037.8|10032.8|10033.9|10028.9|31
1726569900000|2024-09-17 10:45:00|10036.1|10031.1|10036.6|10031.6|10037.4|10032.4|10036.1|10031.1|32
1726570200000|2024-09-17 10:50:00|10036.9|10031.9|10036.6|10031.6|10036.9|10031.9|10035.4|10030.4|5
1726570500000|2024-09-17 10:55:00|10036.4|10031.4|10036.6|10031.6|10036.9|10031.9|10035.6|10030.6|23
1726570800000|2024-09-17 11:00:00|10036.8|10031.8|10038.1|10033.1|10038.1|10033.1|10036.1|10031.1|28
1726571100000|2024-09-17 11:05:00|10038.6|10033.6|10039.1|10034.1|10039.6|10034.6|10038.1|10033.1|54
1726571400000|2024-09-17 11:10:00|10039.4|10034.4|10038.1|10033.1|10039.6|10034.6|10038.1|10033.1|11
1726571700000|2024-09-17 11:15:00|10038.6|10033.6|10038.6|10033.6|10038.6|10033.6|10037.4|10032.4|50
1726572000000|2024-09-17 11:20:00|10038.4|10033.4|10035.6|10030.6|10038.6|10033.6|10035.6|10030.6|43
1726572300000|2024-09-17 11:25:00|10035.4|10030.4|10036.1|10031.1|10036.6|10031.6|10035.1|10030.1|30
1726572600000|2024-09-17 11:30:00|10035.9|10030.9|10034.1|10029.1|10036.1|10031.1|10034.1|10029.1|8
1726572900000|2024-09-17 11:35:00|10034.4|10029.4|10034.1|10029.1|10035.3|10030.3|10033.1|10028.1|25
1726573200000|2024-09-17 11:40:00|10033.6|10028.6|10032.6|10027.6|10034.3|10029.3|10032.1|10027.1|22
1726573500000|2024-09-17 11:45:00|10032.3|10027.3|10030.1|10025.1|10032.3|10027.3|10028.1|10023.1|45
1726573800000|2024-09-17 11:50:00|10029.8|10024.8|10031.1|10026.1|10031.1|10026.1|10029.6|10024.6|69
1726574100000|2024-09-17 11:55:00|10031.3|10026.3|10032.1|10027.1|10033.6|10028.6|10030.6|10025.6|64
1726574400000|2024-09-17 12:00:00|10031.8|10026.8|10032.1|10027.1|10033.1|10028.1|10029.6|10024.6|86
1726574700000|2024-09-17 12:05:00|10031.8|10026.8|10033.6|10028.6|10034.1|10029.1|10030.6|10025.6|92
1726575000000|2024-09-17 12:10:00|10033.8|10028.8|10033.3|10028.3|10034.3|10029.3|10030.8|10025.8|82
1726575300000|2024-09-17 12:15:00|10033.1|10028.1|10033.8|10028.8|10034.3|10029.3|10032.3|10027.3|37
1726575600000|2024-09-17 12:20:00|10033.6|10028.6|10035.1|10030.1|10036.1|10031.1|10032.3|10027.3|127
1726575900000|2024-09-17 12:25:00|10034.9|10029.9|10036.9|10031.9|10039.1|10034.1|10034.9|10029.9|131
1726576200000|2024-09-17 12:30:00|10037.1|10032.1|10046.1|10041.1|10050.6|10045.6|10029.1|10024.1|537
1726576500000|2024-09-17 12:35:00|10046.3|10041.3|10049.8|10044.8|10050.6|10045.6|10042.1|10037.1|337
1726576800000|2024-09-17 12:40:00|10050.1|10045.1|10046.8|10041.8|10051.1|10046.1|10045.1|10040.1|195
1726577100000|2024-09-17 12:45:00|10046.6|10041.6|10048.1|10043.1|10049.8|10044.8|10044.3|10039.3|126
1726577400000|2024-09-17 12:50:00|10048.3|10043.3|10046.3|10041.3|10051.6|10046.6|10046.1|10041.1|162
1726577700000|2024-09-17 12:55:00|10046.6|10041.6|10046.1|10041.1|10051.6|10046.6|10045.6|10040.6|174
1726578000000|2024-09-17 13:00:00|10046.3|10041.3|10054.6|10049.6|10054.6|10049.6|10044.1|10039.1|308
1726578300000|2024-09-17 13:05:00|10054.8|10049.8|10045.1|10040.1|10055.1|10050.1|10044.1|10039.1|372
1726578600000|2024-09-17 13:10:00|10045.3|10040.3|10045.1|10040.1|10046.3|10041.3|10043.6|10038.6|134
1726578900000|2024-09-17 13:15:00|10044.8|10039.8|10045.8|10040.8|10048.1|10043.1|10044.6|10039.6|132
1726579200000|2024-09-17 13:20:00|10045.6|10040.6|10049.3|10044.3|10050.8|10045.8|10044.6|10039.6|105
1726579500000|2024-09-17 13:25:00|10049.6|10044.6|10052.8|10047.8|10053.6|10048.6|10048.6|10043.6|104
1726579800000|2024-09-17 13:30:00|10053.1|10048.1|10055.6|10050.6|10057.6|10052.6|10053.1|10048.1|168
1726580100000|2024-09-17 13:35:00|10055.3|10050.3|10056.6|10051.6|10057.1|10052.1|10053.6|10048.6|89
1726580400000|2024-09-17 13:40:00|10056.8|10051.8|10053.1|10048.1|10057.6|10052.6|10051.8|10046.8|172
1726580700000|2024-09-17 13:45:00|10053.3|10048.3|10056.1|10051.1|10058.6|10053.6|10052.3|10047.3|143
1726581000000|2024-09-17 13:50:00|10056.3|10051.3|10059.3|10054.3|10060.6|10055.6|10054.3|10049.3|165
1726581300000|2024-09-17 13:55:00|10059.1|10054.1|10061.6|10056.6|10063.6|10058.6|10058.3|10053.3|294
1726581600000|2024-09-17 14:00:00|10061.8|10056.8|10058.1|10053.1|10062.3|10057.3|10057.3|10052.3|152
1726581900000|2024-09-17 14:05:00|10058.3|10053.3|10055.8|10050.8|10058.6|10053.6|10054.1|10049.1|117
1726582200000|2024-09-17 14:10:00|10056.1|10051.1|10052.6|10047.6|10057.1|10052.1|10052.3|10047.3|121
1726582500000|2024-09-17 14:15:00|10052.8|10047.8|10052.8|10047.8|10053.1|10048.1|10049.6|10044.6|128
1726582800000|2024-09-17 14:20:00|10052.6|10047.6|10052.6|10047.6|10055.1|10050.1|10050.1|10045.1|142
1726583100000|2024-09-17 14:25:00|10052.1|10047.1|10053.6|10048.6|10055.1|10050.1|10051.1|10046.1|102
1726583400000|2024-09-17 14:30:00|10053.8|10048.8|10054.6|10049.6|10057.1|10052.1|10053.3|10048.3|103
1726583700000|2024-09-17 14:35:00|10054.1|10049.1|10053.1|10048.1|10056.3|10051.3|10052.8|10047.8|80
1726584000000|2024-09-17 14:40:00|10053.3|10048.3|10056.1|10051.1|10056.6|10051.6|10053.1|10048.1|69
1726584300000|2024-09-17 14:45:00|10056.3|10051.3|10056.3|10051.3|10059.1|10054.1|10055.6|10050.6|94
1726584600000|2024-09-17 14:50:00|10056.1|10051.1|10055.6|10050.6|10056.8|10051.8|10053.1|10048.1|110
1726584900000|2024-09-17 14:55:00|10055.3|10050.3|10054.6|10049.6|10055.8|10050.8|10052.8|10047.8|91
1726585200000|2024-09-17 15:00:00|10054.3|10049.3|10055.6|10050.6|10056.1|10051.1|10053.6|10048.6|51
1726585500000|2024-09-17 15:05:00|10055.8|10050.8|10060.6|10055.6|10060.8|10055.8|10055.8|10050.8|77
1726585800000|2024-09-17 15:10:00|10060.8|10055.8|10057.8|10052.8|10061.3|10056.3|10057.8|10052.8|42
1726586100000|2024-09-17 15:15:00|10058.1|10053.1|10060.1|10055.1|10060.5|10055.5|10056.6|10051.6|68
1726586400000|2024-09-17 15:20:00|10060.3|10055.3|10062.1|10057.1|10062.8|10057.8|10059.1|10054.1|97
1726586700000|2024-09-17 15:25:00|10061.8|10056.8|10060.1|10055.1|10063.8|10058.8|10059.6|10054.6|90
1726587000000|2024-09-17 15:30:00|10059.6|10054.6|10062.6|10057.6|10063.1|10058.1|10057.8|10052.8|46
1726587300000|2024-09-17 15:35:00|10062.8|10057.8|10062.8|10057.8|10063.1|10058.1|10061.1|10056.1|59
1726587600000|2024-09-17 15:40:00|10062.6|10057.6|10063.1|10058.1|10063.6|10058.6|10061.6|10056.6|37
1726587900000|2024-09-17 15:45:00|10063.3|10058.3|10062.3|10057.3|10064.1|10059.1|10061.1|10056.1|52
1726588200000|2024-09-17 15:50:00|10062.1|10057.1|10062.6|10057.6|10063|10058|10060.1|10055.1|31
1726588500000|2024-09-17 15:55:00|10062.3|10057.3|10062.6|10057.6|10064.3|10059.3|10062.1|10057.1|39
1726588800000|2024-09-17 16:00:00|10062.8|10057.8|10062.6|10057.6|10064|10059|10062|10057|77
1726589100000|2024-09-17 16:05:00|10062.8|10057.8|10062.3|10057.3|10063.5|10058.5|10061.1|10056.1|40
1726589400000|2024-09-17 16:10:00|10062.6|10057.6|10062.6|10057.6|10063|10058|10060.3|10055.3|36
1726589700000|2024-09-17 16:15:00|10062.8|10057.8|10065|10060|10065.5|10060.5|10062.6|10057.6|34
1726590000000|2024-09-17 16:20:00|10064.8|10059.8|10065.1|10060.1|10066.5|10061.5|10063.1|10058.1|36
1726590300000|2024-09-17 16:25:00|10065.3|10060.3|10065|10060|10065.3|10060.3|10063.5|10058.5|31
1726590600000|2024-09-17 16:30:00|10065.1|10060.1|10064|10059|10066.5|10061.5|10063.5|10058.5|27
1726590900000|2024-09-17 16:35:00|10064.3|10059.3|10061.1|10056.1|10064.3|10059.3|10061.1|10056.1|56
1726591200000|2024-09-17 16:40:00|10061.5|10056.5|10061.5|10056.5|10062.5|10057.5|10060|10055|40
1726591500000|2024-09-17 16:45:00|10061.8|10056.8|10062.5|10057.5|10063|10058|10060.5|10055.5|44
1726591800000|2024-09-17 16:50:00|10062.8|10057.8|10062.5|10057.5|10063|10058|10061|10056|66
1726592100000|2024-09-17 16:55:00|10063|10058|10061.5|10056.5|10063|10058|10061|10056|144
1726592400000|2024-09-17 17:00:00|10061.3|10056.3|10062.8|10057.8|10063|10058|10060|10055|120
1726592700000|2024-09-17 17:05:00|10062.5|10057.5|10067|10062|10067.3|10062.3|10062.1|10057.1|89
1726593000000|2024-09-17 17:10:00|10066.5|10061.5|10066.3|10061.3|10070.5|10065.5|10066|10061|54
1726593300000|2024-09-17 17:15:00|10066.5|10061.5|10065.5|10060.5|10066.5|10061.5|10064|10059|33
1726593600000|2024-09-17 17:20:00|10065|10060|10064.5|10059.5|10065.3|10060.3|10063.6|10058.6|15
1726593900000|2024-09-17 17:25:00|10064.3|10059.3|10065.5|10060.5|10065.5|10060.5|10064|10059|36
1726594200000|2024-09-17 17:30:00|10065.8|10060.8|10068.5|10063.5|10068.5|10063.5|10065.8|10060.8|39
1726594500000|2024-09-17 17:35:00|10068.8|10063.8|10069|10064|10069.3|10064.3|10067.5|10062.5|48
1726594800000|2024-09-17 17:40:00|10069.3|10064.3|10068|10063|10069.5|10064.5|10067.3|10062.3|25
1726595100000|2024-09-17 17:45:00|10067.8|10062.8|10066.8|10061.8|10068|10063|10066.5|10061.5|19
1726595400000|2024-09-17 17:50:00|10066.5|10061.5|10064.5|10059.5|10067|10062|10064|10059|42
1726595700000|2024-09-17 17:55:00|10065|10060|10065|10060|10065.5|10060.5|10064|10059|53
1726596000000|2024-09-17 18:00:00|10064.8|10059.8|10064.8|10059.8|10065|10060|10063.3|10058.3|38
1726596300000|2024-09-17 18:05:00|10065|10060|10063.3|10058.3|10066.3|10061.3|10063.3|10058.3|37
1726596600000|2024-09-17 18:10:00|10063.5|10058.5|10064|10059|10064|10059|10063|10058|16
1726596900000|2024-09-17 18:15:00|10063.8|10058.8|10065.8|10060.8|10066|10061|10063.5|10058.5|28
1726597200000|2024-09-17 18:20:00|10066|10061|10063.6|10058.6|10066|10061|10063.6|10058.6|7
1726597500000|2024-09-17 18:25:00|10063.5|10058.5|10063.8|10058.8|10064.3|10059.3|10062.5|10057.5|29
1726597800000|2024-09-17 18:30:00|10064|10059|10062.5|10057.5|10064.3|10059.3|10062.5|10057.5|37
1726598100000|2024-09-17 18:35:00|10062.8|10057.8|10061|10056|10063|10058|10060.5|10055.5|41
1726598400000|2024-09-17 18:40:00|10060.8|10055.8|10061|10056|10062|10057|10060.5|10055.5|30
1726598700000|2024-09-17 18:45:00|10060.8|10055.8|10060.5|10055.5|10061.5|10056.5|10060|10055|19
1726599000000|2024-09-17 18:50:00|10060.3|10055.3|10060|10055|10061.3|10056.3|10059.5|10054.5|46
1726599300000|2024-09-17 18:55:00|10059.5|10054.5|10058.5|10053.5|10060|10055|10058.3|10053.3|97
1726599600000|2024-09-17 19:00:00|10058.3|10053.3|10060|10055|10060|10055|10057.5|10052.5|93
1726599900000|2024-09-17 19:05:00|10060.3|10055.3|10061.3|10056.3|10061.3|10056.3|10060|10055|24
1726600200000|2024-09-17 19:10:00|10061|10056|10061.3|10056.3|10062|10057|10061|10056|19
1726600500000|2024-09-17 19:15:00|10061|10056|10062.5|10057.5|10062.5|10057.5|10060.5|10055.5|38
1726600800000|2024-09-17 19:20:00|10062.8|10057.8|10064.8|10059.8|10065|10060|10062.5|10057.5|25
1726601100000|2024-09-17 19:25:00|10065|10060|10065|10060|10066|10061|10064|10059|28
1726601400000|2024-09-17 19:30:00|10064.8|10059.8|10065|10060|10065|10060|10064|10059|40
1726601700000|2024-09-17 19:35:00|10065.3|10060.3|10066.5|10061.5|10069|10064|10065|10060|101
1726602000000|2024-09-17 19:40:00|10066.3|10061.3|10066.5|10061.5|10067|10062|10065.5|10060.5|36
1726602300000|2024-09-17 19:45:00|10066.3|10061.3|10067|10062|10067.3|10062.3|10066|10061|42
1726602600000|2024-09-17 19:50:00|10067.5|10062.5|10067.3|10062.3|10067.5|10062.5|10066.5|10061.5|47
1726602900000|2024-09-17 19:55:00|10067|10062|10066.5|10061.5|10067.8|10062.8|10066.3|10061.3|232
1726603200000|2024-09-17 20:00:00|10066.3|10061.3|10066.3|10061.3|10067.5|10062.5|10066|10061|133
1726603500000|2024-09-17 20:05:00|10066.5|10061.5|10066.5|10061.5|10067.5|10062.5|10066|10061|31
1726603800000|2024-09-17 20:10:00|10066.8|10061.8|10066.3|10061.3|10067|10062|10066.3|10061.3|1
1726604100000|2024-09-17 20:15:00|10066.5|10061.5|10066|10061|10066.5|10061.5|10066|10061|17
1726604400000|2024-09-17 20:20:00|10065.8|10060.8|10066|10061|10066|10061|10065.8|10060.8|3
1726604700000|2024-09-17 20:25:00|10066.5|10061.5|10067.3|10062.3|10067.5|10062.5|10066|10061|5
1726605000000|2024-09-17 20:30:00|10067.5|10062.5|10067|10062|10067.7|10062.7|10066.5|10061.5|53
1726605300000|2024-09-17 20:35:00|10066.8|10061.8|10068|10063|10068|10063|10066.5|10061.5|11
1726605600000|2024-09-17 20:40:00|10068.5|10063.5|10070|10065|10070.2|10065.2|10068.5|10063.5|4
1726605900000|2024-09-17 20:45:00|10070.2|10065.2|10070.3|10065.3|10070.5|10065.5|10070|10065|9
1726606200000|2024-09-17 20:50:00|10070.5|10065.5|10069.8|10064.8|10070.5|10065.5|10069.5|10064.5|25
1726606500000|2024-09-17 20:55:00|10070|10065|10070|10063|10070|10065|10069|10063|43
1726617600000|2024-09-18 00:00:00|10060.2|10055.2|10058.7|10053.7|10060.7|10055.7|10057.7|10052.7|50
1726617900000|2024-09-18 00:05:00|10059|10054|10058.2|10053.2|10060.5|10055.5|10057.5|10052.5|27
1726618200000|2024-09-18 00:10:00|10058|10053|10058.5|10053.5|10059.7|10054.7|10057.7|10052.7|16
1726618500000|2024-09-18 00:15:00|10058.7|10053.7|10058.5|10053.5|10059|10054|10057|10052|40
1726618800000|2024-09-18 00:20:00|10058.2|10053.2|10057|10052|10058.5|10053.5|10057|10052|6
1726619100000|2024-09-18 00:25:00|10056.7|10051.7|10057|10052|10057.5|10052.5|10056|10051|27
1726619400000|2024-09-18 00:30:00|10057.2|10052.2|10056.5|10051.5|10058|10053|10056.2|10051.2|47
1726619700000|2024-09-18 00:35:00|10056.7|10051.7|10057.2|10052.2|10057.5|10052.5|10056.5|10051.5|102
1726620000000|2024-09-18 00:40:00|10057.5|10052.5|10058|10053|10058.5|10053.5|10057|10052|63
1726620300000|2024-09-18 00:45:00|10057.7|10052.7|10058|10053|10059|10054|10057.5|10052.5|9
1726620600000|2024-09-18 00:50:00|10058.2|10053.2|10052.5|10047.5|10059|10054|10052|10047|74
1726620900000|2024-09-18 00:55:00|10053|10048|10054|10049|10055|10050|10052.5|10047.5|49
1726621200000|2024-09-18 01:00:00|10053.7|10048.7|10052.5|10047.5|10053.7|10048.7|10051.7|10046.7|56
1726621500000|2024-09-18 01:05:00|10052.2|10047.2|10053.4|10048.4|10053.7|10048.7|10052|10047|30
1726621800000|2024-09-18 01:10:00|10053.5|10048.5|10054.9|10049.9|10054.9|10049.9|10052.5|10047.5|87
1726622100000|2024-09-18 01:15:00|10054.7|10049.7|10054|10049|10055.2|10050.2|10053.4|10048.4|9
1726622400000|2024-09-18 01:20:00|10053.7|10048.7|10053.4|10048.4|10054|10049|10051.5|10046.5|11
1726622700000|2024-09-18 01:25:00|10053.2|10048.2|10055.4|10050.4|10055.4|10050.4|10053.2|10048.2|24
1726623000000|2024-09-18 01:30:00|10055.2|10050.2|10054.9|10049.9|10055.7|10050.7|10053.2|10048.2|24
1726623300000|2024-09-18 01:35:00|10055.2|10050.2|10055.2|10050.2|10056.2|10051.2|10054.7|10049.7|11
1726623600000|2024-09-18 01:40:00|10055.4|10050.4|10053|10048|10055.4|10050.4|10053|10048|13
1726623900000|2024-09-18 01:45:00|10052.7|10047.7|10053.7|10048.7|10053.9|10048.9|10052|10047|17
1726624200000|2024-09-18 01:50:00|10053.5|10048.5|10052.5|10047.5|10053.5|10048.5|10052.4|10047.4|22
1726624500000|2024-09-18 01:55:00|10052.7|10047.7|10051.9|10046.9|10052.7|10047.7|10050.5|10045.5|26
1726624800000|2024-09-18 02:00:00|10051.7|10046.7|10053.2|10048.2|10053.2|10048.2|10051|10046|28
1726625100000|2024-09-18 02:05:00|10053.4|10048.4|10053.5|10048.5|10054.9|10049.9|10052.9|10047.9|35
1726625400000|2024-09-18 02:10:00|10053.2|10048.2|10054.4|10049.4|10055.2|10050.2|10053.2|10048.2|20
1726625700000|2024-09-18 02:15:00|10054.2|10049.2|10054|10049|10055.2|10050.2|10054|10049|21
1726626000000|2024-09-18 02:20:00|10054.2|10049.2|10053.9|10048.9|10054.7|10049.7|10053.5|10048.5|14
1726626300000|2024-09-18 02:25:00|10054.2|10049.2|10054.7|10049.7|10054.9|10049.9|10053.7|10048.7|22
1726626600000|2024-09-18 02:30:00|10054.4|10049.4|10053.5|10048.5|10054.9|10049.9|10053.2|10048.2|9
1726626900000|2024-09-18 02:35:00|10053.2|10048.2|10052.2|10047.2|10053.7|10048.7|10051.4|10046.4|10
1726627200000|2024-09-18 02:40:00|10051.9|10046.9|10053.4|10048.4|10053.4|10048.4|10051.4|10046.4|23
1726627500000|2024-09-18 02:45:00|10053.2|10048.2|10053.4|10048.4|10053.4|10048.4|10052.4|10047.4|11
1726627800000|2024-09-18 02:50:00|10053.2|10048.2|10053.7|10048.7|10053.9|10048.9|10052.2|10047.2|18
1726628100000|2024-09-18 02:55:00|10053.4|10048.4|10051.9|10046.9|10053.4|10048.4|10051.9|10046.9|11
1726628400000|2024-09-18 03:00:00|10051.7|10046.7|10050.9|10045.9|10052.4|10047.4|10050.9|10045.9|47
1726628700000|2024-09-18 03:05:00|10051.2|10046.2|10051.4|10046.4|10051.7|10046.7|10050.4|10045.4|16
1726629000000|2024-09-18 03:10:00|10051.7|10046.7|10051.9|10046.9|10052.4|10047.4|10051.7|10046.7|2
1726629300000|2024-09-18 03:15:00|10052.2|10047.2|10052.9|10047.9|10052.9|10047.9|10051.9|10046.9|1
1726629600000|2024-09-18 03:20:00|10052.7|10047.7|10051.4|10046.4|10052.7|10047.7|10051.4|10046.4|8
1726629900000|2024-09-18 03:25:00|10051.2|10046.2|10050.7|10045.7|10051.2|10046.2|10050.4|10045.4|13
1726630200000|2024-09-18 03:30:00|10050.4|10045.4|10050.9|10045.9|10050.9|10045.9|10049.4|10044.4|16
1726630500000|2024-09-18 03:35:00|10050.7|10045.7|10050.7|10045.7|10050.9|10045.9|10050.4|10045.4|2
1726630800000|2024-09-18 03:40:00|10050.9|10045.9|10051.4|10046.4|10051.4|10046.4|10050.4|10045.4|3
1726631100000|2024-09-18 03:45:00|10051.2|10046.2|10051.4|10046.4|10051.4|10046.4|10050.9|10045.9|4
1726631400000|2024-09-18 03:50:00|10051.7|10046.7|10051.9|10046.9|10052.4|10047.4|10051.7|10046.7|7
1726631700000|2024-09-18 03:55:00|10052.2|10047.2|10051.7|10046.7|10052.2|10047.2|10050.9|10045.9|19
1726632000000|2024-09-18 04:00:00|10051.9|10046.9|10051.9|10046.9|10052.4|10047.4|10051.7|10046.7|13
1726632300000|2024-09-18 04:05:00|10051.7|10046.7|10052.2|10047.2|10052.4|10047.4|10051.2|10046.2|19
1726632600000|2024-09-18 04:10:00|10052.4|10047.4|10052.2|10047.2|10052.4|10047.4|10051.9|10046.9|24
1726632900000|2024-09-18 04:15:00|10052.4|10047.4|10053.4|10048.4|10053.4|10048.4|10052.4|10047.4|11
1726633200000|2024-09-18 04:20:00|10053.7|10048.7|10054.9|10049.9|10054.9|10049.9|10053.4|10048.4|18
1726633500000|2024-09-18 04:25:00|10054.7|10049.7|10053.9|10048.9|10054.9|10049.9|10053.9|10048.9|7
1726633800000|2024-09-18 04:30:00|10053.7|10048.7|10054.2|10049.2|10054.7|10049.7|10053.4|10048.4|8
1726634100000|2024-09-18 04:35:00|10053.9|10048.9|10053.4|10048.4|10054.4|10049.4|10052.9|10047.9|20
1726634400000|2024-09-18 04:40:00|10053.7|10048.7|10053.9|10048.9|10054.2|10049.2|10053.4|10048.4|21
1726634700000|2024-09-18 04:45:00|10054.4|10049.4|10054.7|10049.7|10055.4|10050.4|10054.4|10049.4|8
1726635000000|2024-09-18 04:50:00|10054.9|10049.9|10054.4|10049.4|10054.9|10049.9|10053.7|10048.7|4
1726635300000|2024-09-18 04:55:00|10054.7|10049.7|10055.9|10050.9|10055.9|10050.9|10054.4|10049.4|4
1726635600000|2024-09-18 05:00:00|10056.1|10051.1|10056.9|10051.9|10056.9|10051.9|10054.9|10049.9|25
1726635900000|2024-09-18 05:05:00|10056.7|10051.7|10055.9|10050.9|10056.9|10051.9|10055.4|10050.4|11
1726636200000|2024-09-18 05:10:00|10056.1|10051.1|10056.7|10051.7|10056.9|10051.9|10055.9|10050.9|10
1726636500000|2024-09-18 05:15:00|10056.9|10051.9|10056.9|10051.9|10056.9|10051.9|10056.4|10051.4|10
1726636800000|2024-09-18 05:20:00|10056.4|10051.4|10056.4|10051.4|10056.9|10051.9|10055.7|10050.7|16
1726637100000|2024-09-18 05:25:00|10056.7|10051.7|10057.2|10052.2|10057.4|10052.4|10055.9|10050.9|4
1726637400000|2024-09-18 05:30:00|10057.4|10052.4|10056.9|10051.9|10057.4|10052.4|10055.9|10050.9|12
1726637700000|2024-09-18 05:35:00|10056.7|10051.7|10056.7|10051.7|10057.4|10052.4|10055.9|10050.9|9
1726638000000|2024-09-18 05:40:00|10056.9|10051.9|10057.4|10052.4|10058.4|10053.4|10056.4|10051.4|16
1726638300000|2024-09-18 05:45:00|10057.6|10052.6|10057.9|10052.9|10058.6|10053.6|10057.4|10052.4|32
1726638600000|2024-09-18 05:50:00|10058.1|10053.1|10056.9|10051.9|10058.4|10053.4|10056.4|10051.4|44
1726638900000|2024-09-18 05:55:00|10056.7|10051.7|10057.2|10052.2|10057.4|10052.4|10055.9|10050.9|49
1726639200000|2024-09-18 06:00:00|10057|10052|10051.9|10046.9|10057.6|10052.6|10051.4|10046.4|129
1726639500000|2024-09-18 06:05:00|10052.2|10047.2|10052.9|10047.9|10053.9|10048.9|10050.9|10045.9|38
1726639800000|2024-09-18 06:10:00|10053.2|10048.2|10054.4|10049.4|10055.9|10050.9|10052.9|10047.9|31
1726640100000|2024-09-18 06:15:00|10054.1|10049.1|10053.9|10048.9|10056.6|10051.6|10053.2|10048.2|15
1726640400000|2024-09-18 06:20:00|10053.7|10048.7|10054.9|10049.9|10055.4|10050.4|10053.7|10048.7|13
1726640700000|2024-09-18 06:25:00|10055.2|10050.2|10055.4|10050.4|10056.6|10051.6|10053.9|10048.9|20
1726641000000|2024-09-18 06:30:00|10055.6|10050.6|10056.4|10051.4|10056.9|10051.9|10054.4|10049.4|24
1726641300000|2024-09-18 06:35:00|10056.2|10051.2|10053.9|10048.9|10056.4|10051.4|10053.4|10048.4|38
1726641600000|2024-09-18 06:40:00|10053.7|10048.7|10057.4|10052.4|10057.4|10052.4|10052.4|10047.4|61
1726641900000|2024-09-18 06:45:00|10057.2|10052.2|10056.4|10051.4|10057.9|10052.9|10055.9|10050.9|47
1726642200000|2024-09-18 06:50:00|10056.6|10051.6|10056.1|10051.1|10057.1|10052.1|10054.2|10049.2|52
1726642500000|2024-09-18 06:55:00|10056.2|10051.2|10055.2|10050.2|10058.4|10053.4|10053.9|10048.9|52
1726642800000|2024-09-18 07:00:00|10055.1|10050.1|10055.4|10050.4|10056.9|10051.9|10053.9|10048.9|60
1726643100000|2024-09-18 07:05:00|10055.2|10050.2|10055.4|10050.4|10056.7|10051.7|10053.7|10048.7|16
1726643400000|2024-09-18 07:10:00|10055.2|10050.2|10056.4|10051.4|10056.4|10051.4|10053.4|10048.4|46
1726643700000|2024-09-18 07:15:00|10056.2|10051.2|10051.4|10046.4|10056.4|10051.4|10051.2|10046.2|40
1726644000000|2024-09-18 07:20:00|10051.6|10046.6|10051.4|10046.4|10052.6|10047.6|10050.4|10045.4|22
1726644300000|2024-09-18 07:25:00|10051.6|10046.6|10054.9|10049.9|10055.1|10050.1|10051.4|10046.4|37
1726644600000|2024-09-18 07:30:00|10054.6|10049.6|10053.9|10048.9|10055.4|10050.4|10052.9|10047.9|27
1726644900000|2024-09-18 07:35:00|10054.2|10049.2|10054.7|10049.7|10056.1|10051.1|10053.9|10048.9|21
1726645200000|2024-09-18 07:40:00|10054.6|10049.6|10054.1|10049.1|10054.9|10049.9|10053.4|10048.4|50
1726645500000|2024-09-18 07:45:00|10053.9|10048.9|10049.9|10044.9|10055.4|10050.4|10049.9|10044.9|60
1726645800000|2024-09-18 07:50:00|10050.1|10045.1|10050.1|10045.1|10051.6|10046.6|10049.9|10044.9|33
1726646100000|2024-09-18 07:55:00|10050.4|10045.4|10050.6|10045.6|10052.4|10047.4|10049.4|10044.4|47
1726646400000|2024-09-18 08:00:00|10050.4|10045.4|10051.4|10046.4|10051.9|10046.9|10050.4|10045.4|53
1726646700000|2024-09-18 08:05:00|10051.2|10046.2|10049.7|10044.7|10051.9|10046.9|10049.4|10044.4|22
1726647000000|2024-09-18 08:10:00|10049.6|10044.6|10051.9|10046.9|10052.4|10047.4|10049.4|10044.4|146
1726647300000|2024-09-18 08:15:00|10052.1|10047.1|10051.9|10046.9|10053.9|10048.9|10051.1|10046.1|33
1726647600000|2024-09-18 08:20:00|10052.1|10047.1|10049.4|10044.4|10052.4|10047.4|10048.4|10043.4|104
1726647900000|2024-09-18 08:25:00|10049.1|10044.1|10048.9|10043.9|10049.9|10044.9|10048.1|10043.1|33
1726648200000|2024-09-18 08:30:00|10048.6|10043.6|10048.4|10043.4|10049.1|10044.1|10047.4|10042.4|17
1726648500000|2024-09-18 08:35:00|10048.6|10043.6|10048.1|10043.1|10048.9|10043.9|10046.4|10041.4|33
1726648800000|2024-09-18 08:40:00|10047.9|10042.9|10047.9|10042.9|10049.4|10044.4|10047.4|10042.4|34
1726649100000|2024-09-18 08:45:00|10048.1|10043.1|10046.9|10041.9|10048.4|10043.4|10045.9|10040.9|12
1726649400000|2024-09-18 08:50:00|10047.4|10042.4|10047.4|10042.4|10048.9|10043.9|10046.9|10041.9|50
1726649700000|2024-09-18 08:55:00|10047.6|10042.6|10048.4|10043.4|10048.9|10043.9|10045.9|10040.9|49
1726650000000|2024-09-18 09:00:00|10048.3|10043.3|10049.4|10044.4|10050.1|10045.1|10048.1|10043.1|19
1726650300000|2024-09-18 09:05:00|10049.6|10044.6|10049.4|10044.4|10050.9|10045.9|10048.9|10043.9|36
1726650600000|2024-09-18 09:10:00|10049.1|10044.1|10047.4|10042.4|10049.4|10044.4|10046.4|10041.4|31
1726650900000|2024-09-18 09:15:00|10047.1|10042.1|10045.6|10040.6|10047.9|10042.9|10044.4|10039.4|22
1726651200000|2024-09-18 09:20:00|10045.4|10040.4|10043.1|10038.1|10045.9|10040.9|10042.4|10037.4|53
1726651500000|2024-09-18 09:25:00|10042.9|10037.9|10045.3|10040.3|10045.6|10040.6|10041.9|10036.9|25
1726651800000|2024-09-18 09:30:00|10045.4|10040.4|10045.1|10040.1|10045.9|10040.9|10043.4|10038.4|14
1726652100000|2024-09-18 09:35:00|10044.9|10039.9|10043.4|10038.4|10044.9|10039.9|10042.6|10037.6|7
1726652400000|2024-09-18 09:40:00|10043.6|10038.6|10043.4|10038.4|10045.3|10040.3|10042.4|10037.4|13
1726652700000|2024-09-18 09:45:00|10043.6|10038.6|10040.4|10035.4|10043.6|10038.6|10039.9|10034.9|32
1726653000000|2024-09-18 09:50:00|10040.1|10035.1|10040.4|10035.4|10041.6|10036.6|10039.4|10034.4|32
1726653300000|2024-09-18 09:55:00|10040.6|10035.6|10041.1|10036.1|10041.8|10036.8|10040.4|10035.4|12
1726653600000|2024-09-18 10:00:00|10041.3|10036.3|10041.6|10036.6|10042.3|10037.3|10040.4|10035.4|46
1726653900000|2024-09-18 10:05:00|10041.4|10036.4|10041.3|10036.3|10042.4|10037.4|10040.6|10035.6|18
1726654200000|2024-09-18 10:10:00|10041.4|10036.4|10042.9|10037.9|10044.1|10039.1|10040.9|10035.9|21
1726654500000|2024-09-18 10:15:00|10042.6|10037.6|10042.4|10037.4|10042.9|10037.9|10041.4|10036.4|6
1726654800000|2024-09-18 10:20:00|10042.6|10037.6|10042.4|10037.4|10043.3|10038.3|10042.1|10037.1|34
1726655100000|2024-09-18 10:25:00|10042.1|10037.1|10040.3|10035.3|10043.1|10038.1|10039.9|10034.9|23
1726655400000|2024-09-18 10:30:00|10040.1|10035.1|10042.1|10037.1|10042.1|10037.1|10039.9|10034.9|32
1726655700000|2024-09-18 10:35:00|10042.3|10037.3|10042.9|10037.9|10043.8|10038.8|10042.1|10037.1|15
1726656000000|2024-09-18 10:40:00|10042.6|10037.6|10043.3|10038.3|10043.3|10038.3|10040.9|10035.9|31
1726656300000|2024-09-18 10:45:00|10043.4|10038.4|10042.4|10037.4|10045.1|10040.1|10042.4|10037.4|44
1726656600000|2024-09-18 10:50:00|10042.6|10037.6|10044.8|10039.8|10044.8|10039.8|10042.6|10037.6|25
1726656900000|2024-09-18 10:55:00|10045.1|10040.1|10046.4|10041.4|10046.8|10041.8|10044.1|10039.1|22
1726657200000|2024-09-18 11:00:00|10046.3|10041.3|10049.6|10044.6|10050.3|10045.3|10046.3|10041.3|26
1726657500000|2024-09-18 11:05:00|10049.9|10044.9|10046.8|10041.8|10049.9|10044.9|10046.4|10041.4|50
1726657800000|2024-09-18 11:10:00|10046.6|10041.6|10049.3|10044.3|10049.3|10044.3|10046.4|10041.4|16
1726658100000|2024-09-18 11:15:00|10049.1|10044.1|10049.8|10044.8|10049.8|10044.8|10048.3|10043.3|17
1726658400000|2024-09-18 11:20:00|10050.1|10045.1|10048.6|10043.6|10050.8|10045.8|10048.6|10043.6|25
1726658700000|2024-09-18 11:25:00|10048.8|10043.8|10049.6|10044.6|10050.1|10045.1|10048.8|10043.8|13
1726659000000|2024-09-18 11:30:00|10049.8|10044.8|10049.8|10044.8|10051.1|10046.1|10049.4|10044.4|16
1726659300000|2024-09-18 11:35:00|10049.9|10044.9|10051.8|10046.8|10052.3|10047.3|10049.8|10044.8|35
1726659600000|2024-09-18 11:40:00|10052.1|10047.1|10050.3|10045.3|10052.3|10047.3|10049.8|10044.8|58
1726659900000|2024-09-18 11:45:00|10050.1|10045.1|10049.6|10044.6|10051.1|10046.1|10049.1|10044.1|42
1726660200000|2024-09-18 11:50:00|10049.3|10044.3|10052.1|10047.1|10052.1|10047.1|10049.3|10044.3|50
1726660500000|2024-09-18 11:55:00|10052.3|10047.3|10051.8|10046.8|10052.8|10047.8|10050.8|10045.8|45
1726660800000|2024-09-18 12:00:00|10051.6|10046.6|10051.3|10046.3|10052.8|10047.8|10050.8|10045.8|63
1726661100000|2024-09-18 12:05:00|10051.1|10046.1|10054.1|10049.1|10054.3|10049.3|10050.8|10045.8|36
1726661400000|2024-09-18 12:10:00|10054.3|10049.3|10054.3|10049.3|10055.1|10050.1|10052.8|10047.8|19
1726661700000|2024-09-18 12:15:00|10054.1|10049.1|10053.6|10048.6|10055.8|10050.8|10053.3|10048.3|42
1726662000000|2024-09-18 12:20:00|10053.8|10048.8|10051.3|10046.3|10053.8|10048.8|10049.8|10044.8|61
1726662300000|2024-09-18 12:25:00|10051|10046|10053.7|10048.7|10054.5|10049.5|10044.7|10039.7|78
1726662600000|2024-09-18 12:30:00|10054.7|10049.7|10054.8|10049.8|10056.8|10051.8|10054.3|10049.3|125
1726662900000|2024-09-18 12:35:00|10054.6|10049.6|10054.6|10049.6|10055.8|10050.8|10053.3|10048.3|75
1726663200000|2024-09-18 12:40:00|10054.8|10049.8|10055.6|10050.6|10057.8|10052.8|10054.3|10049.3|44
1726663500000|2024-09-18 12:45:00|10055.3|10050.3|10054.8|10049.8|10057.3|10052.3|10053.8|10048.8|36
1726663800000|2024-09-18 12:50:00|10055|10050|10055.8|10050.8|10056.1|10051.1|10052.8|10047.8|95
1726664100000|2024-09-18 12:55:00|10056.1|10051.1|10054.1|10049.1|10058.1|10053.1|10054.1|10049.1|34
1726664400000|2024-09-18 13:00:00|10053.8|10048.8|10046.3|10041.3|10054.1|10049.1|10046.3|10041.3|98
1726664700000|2024-09-18 13:05:00|10046.1|10041.1|10046.6|10041.6|10047.3|10042.3|10044.3|10039.3|77
1726665000000|2024-09-18 13:10:00|10046.3|10041.3|10043.3|10038.3|10047.3|10042.3|10042.1|10037.1|83
1726665300000|2024-09-18 13:15:00|10043.8|10038.8|10041.3|10036.3|10044.5|10039.5|10041.1|10036.1|50
1726665600000|2024-09-18 13:20:00|10041.1|10036.1|10041.3|10036.3|10043.1|10038.1|10040.8|10035.8|67
1726665900000|2024-09-18 13:25:00|10041.8|10036.8|10039.3|10034.3|10042.3|10037.3|10038.3|10033.3|264
1726666200000|2024-09-18 13:30:00|10038.8|10033.8|10039.6|10034.6|10040.8|10035.8|10038.3|10033.3|263
1726666500000|2024-09-18 13:35:00|10039.8|10034.8|10039.8|10034.8|10041.8|10036.8|10039.3|10034.3|77
1726666800000|2024-09-18 13:40:00|10040.1|10035.1|10039.8|10034.8|10043.3|10038.3|10039.8|10034.8|51
1726667100000|2024-09-18 13:45:00|10039.6|10034.6|10043|10038|10043|10038|10038.8|10033.8|53
1726667400000|2024-09-18 13:50:00|10043.1|10038.1|10045.8|10040.8|10047.6|10042.6|10042.8|10037.8|98
1726667700000|2024-09-18 13:55:00|10045.6|10040.6|10043.3|10038.3|10046.3|10041.3|10043.3|10038.3|140
1726668000000|2024-09-18 14:00:00|10042.8|10037.8|10044.1|10039.1|10045.5|10040.5|10042.3|10037.3|79
1726668300000|2024-09-18 14:05:00|10044.3|10039.3|10044.1|10039.1|10046.3|10041.3|10043.3|10038.3|75
1726668600000|2024-09-18 14:10:00|10043.8|10038.8|10046.8|10041.8|10047.6|10042.6|10043.8|10038.8|77
1726668900000|2024-09-18 14:15:00|10047.1|10042.1|10052.8|10047.8|10053.3|10048.3|10045.8|10040.8|100
1726669200000|2024-09-18 14:20:00|10053.3|10048.3|10053.8|10048.8|10057.6|10052.6|10051.6|10046.6|147
1726669500000|2024-09-18 14:25:00|10054|10049|10059.3|10054.3|10059.3|10054.3|10053.5|10048.5|212
1726669800000|2024-09-18 14:30:00|10059.5|10054.5|10064.8|10059.8|10065.5|10060.5|10059.3|10054.3|304
1726670100000|2024-09-18 14:35:00|10065|10060|10061.5|10056.5|10065.8|10060.8|10061.3|10056.3|297
1726670400000|2024-09-18 14:40:00|10061.3|10056.3|10061|10056|10061.5|10056.5|10058|10053|95
1726670700000|2024-09-18 14:45:00|10061.2|10056.2|10061.3|10056.3|10061.8|10056.8|10057.3|10052.3|123
1726671000000|2024-09-18 14:50:00|10061.5|10056.5|10060.7|10055.7|10063.8|10058.8|10059.3|10054.3|84
1726671300000|2024-09-18 14:55:00|10061|10056|10059.8|10054.8|10062.2|10057.2|10059.8|10054.8|100
1726671600000|2024-09-18 15:00:00|10060|10055|10057.8|10052.8|10061.2|10056.2|10057.8|10052.8|85
1726671900000|2024-09-18 15:05:00|10058|10053|10058.8|10053.8|10059.2|10054.2|10055.7|10050.7|64
1726672200000|2024-09-18 15:10:00|10058.7|10053.7|10060.2|10055.2|10060.7|10055.7|10056.7|10051.7|78
1726672500000|2024-09-18 15:15:00|10060|10055|10059.7|10054.7|10061.2|10056.2|10058.7|10053.7|58
1726672800000|2024-09-18 15:20:00|10059.5|10054.5|10060.3|10055.3|10062|10057|10059.5|10054.5|46
1726673100000|2024-09-18 15:25:00|10060.5|10055.5|10057.8|10052.8|10061.3|10056.3|10057|10052|31
1726673400000|2024-09-18 15:30:00|10058|10053|10061.5|10056.5|10062.3|10057.3|10057.3|10052.3|66
1726673700000|2024-09-18 15:35:00|10061.7|10056.7|10063.8|10058.8|10064.8|10059.8|10061.5|10056.5|48
1726674000000|2024-09-18 15:40:00|10064|10059|10063.3|10058.3|10064.2|10059.2|10062.8|10057.8|33
1726674300000|2024-09-18 15:45:00|10063|10058|10064|10059|10065.2|10060.2|10062.3|10057.3|61
1726674600000|2024-09-18 15:50:00|10064.2|10059.2|10062.8|10057.8|10064.2|10059.2|10062.8|10057.8|25
1726674900000|2024-09-18 15:55:00|10062.5|10057.5|10062.8|10057.8|10063.3|10058.3|10061.8|10056.8|35
1726675200000|2024-09-18 16:00:00|10062.5|10057.5|10062|10057|10062.7|10057.7|10060.8|10055.8|67
1726675500000|2024-09-18 16:05:00|10062.2|10057.2|10061.2|10056.2|10062.2|10057.2|10059.3|10054.3|33
1726675800000|2024-09-18 16:10:00|10061.3|10056.3|10057.5|10052.5|10061.7|10056.7|10057.5|10052.5|35
1726676100000|2024-09-18 16:15:00|10057.7|10052.7|10056.3|10051.3|10058.3|10053.3|10056.3|10051.3|35
1726676400000|2024-09-18 16:20:00|10056.2|10051.2|10055.7|10050.7|10056.5|10051.5|10054.5|10049.5|76
1726676700000|2024-09-18 16:25:00|10055.5|10050.5|10054.8|10049.8|10056.2|10051.2|10054.3|10049.3|86
1726677000000|2024-09-18 16:30:00|10054.5|10049.5|10054.8|10049.8|10056.5|10051.5|10054.3|10049.3|47
1726677300000|2024-09-18 16:35:00|10055|10050|10055.2|10050.2|10055.8|10050.8|10054.7|10049.7|18
1726677600000|2024-09-18 16:40:00|10055.5|10050.5|10056.7|10051.7|10056.7|10051.7|10055.2|10050.2|21
1726677900000|2024-09-18 16:45:00|10057|10052|10055|10050|10057.7|10052.7|10055|10050|20
1726678200000|2024-09-18 16:50:00|10054.7|10049.7|10054.7|10049.7|10055.7|10050.7|10054.2|10049.2|18
1726678500000|2024-09-18 16:55:00|10054.5|10049.5|10054.7|10049.7|10055.2|10050.2|10054.2|10049.2|37
1726678800000|2024-09-18 17:00:00|10055|10050|10052.7|10047.7|10055.5|10050.5|10052.7|10047.7|37
1726679100000|2024-09-18 17:05:00|10053.2|10048.2|10056.5|10051.5|10056.7|10051.7|10053.2|10048.2|32
1726679400000|2024-09-18 17:10:00|10056.7|10051.7|10058|10053|10058.2|10053.2|10055.7|10050.7|49
1726679700000|2024-09-18 17:15:00|10057.8|10052.8|10058.2|10053.2|10058.7|10053.7|10056.7|10051.7|55
1726680000000|2024-09-18 17:20:00|10058.3|10053.3|10059.3|10054.3|10060.2|10055.2|10057.7|10052.7|112
1726680300000|2024-09-18 17:25:00|10059.2|10054.2|10056.3|10051.3|10059.5|10054.5|10055.8|10050.8|136
1726680600000|2024-09-18 17:30:00|10056|10051|10051.2|10046.2|10056|10051|10051|10046|211
1726680900000|2024-09-18 17:35:00|10050.8|10045.8|10052.8|10047.8|10054.3|10049.3|10050.2|10045.2|192
1726681200000|2024-09-18 17:40:00|10052.7|10047.7|10049.5|10044.5|10053|10048|10049.3|10044.3|156
1726681500000|2024-09-18 17:45:00|10049.3|10044.3|10051.7|10046.7|10051.7|10046.7|10048.8|10043.8|65
1726681800000|2024-09-18 17:50:00|10051.5|10046.5|10054.7|10049.7|10055.5|10050.5|10050.7|10045.7|106
1726682100000|2024-09-18 17:55:00|10055|10050|10053.4|10044.4|10055.7|10050.7|10053.4|10044.4|72
1726682400000|2024-09-18 18:00:00|10052.2|10043.2|10020.6|10015.6|10052.2|10043.2|10001.6|9996.6|1055
1726682700000|2024-09-18 18:05:00|10020.8|10015.8|10016.3|10011.3|10022.8|10017.8|10006.8|10001.8|774
1726683000000|2024-09-18 18:10:00|10016.6|10011.6|10018.6|10013.6|10030.8|10025.8|10011.4|10006.4|894
1726683300000|2024-09-18 18:15:00|10018.8|10013.8|10003.8|9998.8|10018.8|10013.8|10003.3|9998.3|940
1726683600000|2024-09-18 18:20:00|10003.4|9998.4|10006.9|10001.9|10009.3|10004.3|9999.9|9994.9|914
1726683900000|2024-09-18 18:25:00|10006.8|10001.8|10008.4|10003.4|10012.8|10007.8|10003.8|9998.8|591
1726684200000|2024-09-18 18:30:00|10008.1|10003.1|9992.1|9987.1|10008.4|10003.4|9989.8|9984.8|719
1726684500000|2024-09-18 18:35:00|9992.3|9987.3|9996.8|9991.8|10009.8|10004.8|9991.1|9986.1|1454
1726684800000|2024-09-18 18:40:00|9996.6|9991.6|10017.8|10012.8|10020.3|10015.3|9994.8|9989.8|941
1726685100000|2024-09-18 18:45:00|10018.3|10013.3|10026.3|10021.3|10027.1|10022.1|10010.3|10005.3|1217
1726685400000|2024-09-18 18:50:00|10026.6|10021.6|10023.4|10018.4|10033.1|10028.1|10016.1|10011.1|972
1726685700000|2024-09-18 18:55:00|10023.1|10018.1|10029.8|10024.8|10031.3|10026.3|10014.6|10009.6|1061
1726686000000|2024-09-18 19:00:00|10030.3|10025.3|10041.8|10036.8|10044.8|10039.8|10029.8|10024.8|966
1726686300000|2024-09-18 19:05:00|10041.6|10036.6|10050.3|10045.3|10053.3|10048.3|10041.3|10036.3|732
1726686600000|2024-09-18 19:10:00|10050|10045|10036.3|10031.3|10052|10047|10036|10031|478
1726686900000|2024-09-18 19:15:00|10036.5|10031.5|10042.5|10037.5|10046.8|10041.8|10035.3|10030.3|412
1726687200000|2024-09-18 19:20:00|10042.8|10037.8|10056.3|10051.3|10064.3|10059.3|10042.5|10037.5|648
1726687500000|2024-09-18 19:25:00|10056.8|10051.8|10050.3|10045.3|10058.5|10053.5|10043.8|10038.8|557
1726687800000|2024-09-18 19:30:00|10050.2|10045.2|10058.2|10053.2|10060|10055|10049.7|10044.7|361
1726688100000|2024-09-18 19:35:00|10058.5|10053.5|10059.7|10054.7|10063.7|10058.7|10057|10052|368
1726688400000|2024-09-18 19:40:00|10059.5|10054.5|10068|10063|10068|10063|10057.5|10052.5|280
1726688700000|2024-09-18 19:45:00|10067.7|10062.7|10083.7|10078.7|10083.7|10078.7|10067.7|10062.7|588
1726689000000|2024-09-18 19:50:00|10083.8|10078.8|10076.7|10071.7|10085.2|10080.2|10076.5|10071.5|287
1726689300000|2024-09-18 19:55:00|10076.2|10071.2|10077.3|10072.3|10080.7|10075.7|10074.7|10069.7|191
1726689600000|2024-09-18 20:00:00|10077.5|10072.5|10070.8|10065.8|10078.7|10073.7|10069.8|10064.8|250
1726689900000|2024-09-18 20:05:00|10071|10066|10068.7|10063.7|10071.7|10066.7|10068.2|10063.2|125
1726690200000|2024-09-18 20:10:00|10068.8|10063.8|10072.2|10067.2|10074.2|10069.2|10068.7|10063.7|70
1726690500000|2024-09-18 20:15:00|10072|10067|10069.2|10064.2|10074.2|10069.2|10068.7|10063.7|42
1726690800000|2024-09-18 20:20:00|10069|10064|10067.2|10062.2|10069.7|10064.7|10066.2|10061.2|105
1726691100000|2024-09-18 20:25:00|10067|10062|10065|10060|10067|10062|10063.7|10058.7|62
1726691400000|2024-09-18 20:30:00|10065.2|10060.2|10065.2|10060.2|10065.7|10060.7|10063.2|10058.2|38
1726691700000|2024-09-18 20:35:00|10065|10060|10066.2|10061.2|10066.2|10061.2|10064.2|10059.2|23
1726692000000|2024-09-18 20:40:00|10066|10061|10065.7|10060.7|10067.5|10062.5|10065.2|10060.2|25
1726692300000|2024-09-18 20:45:00|10065.5|10060.5|10063.5|10058.5|10065.7|10060.7|10063.2|10058.2|15
1726692600000|2024-09-18 20:50:00|10063.2|10058.2|10065|10060|10065.2|10060.2|10063|10058|36
1726692900000|2024-09-18 20:55:00|10064.7|10059.7|10063.5|10058.5|10065|10060|10063.5|10058.5|16
1726704000000|2024-09-19 00:00:00|10073.7|10068.7|10074.9|10069.9|10077.7|10072.7|10072|10067|113
1726704300000|2024-09-19 00:05:00|10075.2|10070.2|10080.2|10075.2|10080.4|10075.4|10073.2|10068.2|89
1726704600000|2024-09-19 00:10:00|10080.4|10075.4|10077.7|10072.7|10080.4|10075.4|10076.9|10071.9|123
1726704900000|2024-09-19 00:15:00|10077.9|10072.9|10081.2|10076.2|10082.9|10077.9|10076.2|10071.2|98
1726705200000|2024-09-19 00:20:00|10081|10076|10081.9|10076.9|10082.7|10077.7|10078.7|10073.7|53
1726705500000|2024-09-19 00:25:00|10082.2|10077.2|10081.9|10076.9|10083.7|10078.7|10080.9|10075.9|51
1726705800000|2024-09-19 00:30:00|10082.2|10077.2|10082.4|10077.4|10083.2|10078.2|10081.2|10076.2|22
1726706100000|2024-09-19 00:35:00|10082.2|10077.2|10087.9|10082.9|10088.2|10083.2|10082|10077|108
1726706400000|2024-09-19 00:40:00|10087.7|10082.7|10090.9|10085.9|10091.2|10086.2|10087.7|10082.7|89
1726706700000|2024-09-19 00:45:00|10091.1|10086.1|10095.9|10090.9|10096.2|10091.2|10090.4|10085.4|230
1726707000000|2024-09-19 00:50:00|10095.7|10090.7|10101.4|10096.4|10103.2|10098.2|10095.2|10090.2|189
1726707300000|2024-09-19 00:55:00|10101.2|10096.2|10104.9|10099.9|10107.4|10102.4|10100.2|10095.2|233
1726707600000|2024-09-19 01:00:00|10105.2|10100.2|10104.2|10099.2|10106.7|10101.7|10103.4|10098.4|96
1726707900000|2024-09-19 01:05:00|10104.4|10099.4|10104.7|10099.7|10107.2|10102.2|10103.2|10098.2|91
1726708200000|2024-09-19 01:10:00|10104.9|10099.9|10104.2|10099.2|10106.7|10101.7|10103.9|10098.9|74
1726708500000|2024-09-19 01:15:00|10104.4|10099.4|10103.9|10098.9|10104.9|10099.9|10101.9|10096.9|51
1726708800000|2024-09-19 01:20:00|10104.2|10099.2|10105.7|10100.7|10106.2|10101.2|10103.7|10098.7|122
1726709100000|2024-09-19 01:25:00|10105.9|10100.9|10111.4|10106.4|10111.7|10106.7|10105.4|10100.4|152
1726709400000|2024-09-19 01:30:00|10111.2|10106.2|10117.9|10112.9|10119.4|10114.4|10110.2|10105.2|154
1726709700000|2024-09-19 01:35:00|10117.7|10112.7|10115.9|10110.9|10118.2|10113.2|10114.2|10109.2|144
1726710000000|2024-09-19 01:40:00|10116.2|10111.2|10114.7|10109.7|10116.7|10111.7|10114.4|10109.4|32
1726710300000|2024-09-19 01:45:00|10114.9|10109.9|10110.9|10105.9|10115.2|10110.2|10110.4|10105.4|49
1726710600000|2024-09-19 01:50:00|10110.7|10105.7|10108.1|10103.1|10110.9|10105.9|10107.4|10102.4|82
1726710900000|2024-09-19 01:55:00|10108.2|10103.2|10106.7|10101.7|10109.9|10104.9|10105.9|10100.9|41
1726711200000|2024-09-19 02:00:00|10106.2|10101.2|10104.2|10099.2|10106.4|10101.4|10103.4|10098.4|53
1726711500000|2024-09-19 02:05:00|10103.9|10098.9|10100.2|10095.2|10104.4|10099.4|10099.4|10094.4|73
1726711800000|2024-09-19 02:10:00|10100.4|10095.4|10097.9|10092.9|10100.7|10095.7|10096.9|10091.9|69
1726712100000|2024-09-19 02:15:00|10097.7|10092.7|10096.9|10091.9|10099.1|10094.1|10096.2|10091.2|32
1726712400000|2024-09-19 02:20:00|10097.1|10092.1|10089.7|10084.7|10097.1|10092.1|10089.7|10084.7|123
1726712700000|2024-09-19 02:25:00|10089.9|10084.9|10088.7|10083.7|10092.2|10087.2|10088.7|10083.7|81
1726713000000|2024-09-19 02:30:00|10088.4|10083.4|10091.1|10086.1|10092.7|10087.7|10087.2|10082.2|79
1726713300000|2024-09-19 02:35:00|10091.2|10086.2|10089.7|10084.7|10092.1|10087.1|10089.7|10084.7|63
1726713600000|2024-09-19 02:40:00|10089.4|10084.4|10091.7|10086.7|10092.2|10087.2|10089.2|10084.2|29
1726713900000|2024-09-19 02:45:00|10091.9|10086.9|10091.2|10086.2|10093.2|10088.2|10091.2|10086.2|30
1726714200000|2024-09-19 02:50:00|10090.9|10085.9|10087.7|10082.7|10090.9|10085.9|10087.4|10082.4|60
1726714500000|2024-09-19 02:55:00|10087.4|10082.4|10086.7|10081.7|10088.2|10083.2|10084.7|10079.7|89
1726714800000|2024-09-19 03:00:00|10086.4|10081.4|10086.9|10081.9|10089.7|10084.7|10085.2|10080.2|52
1726715100000|2024-09-19 03:05:00|10086.7|10081.7|10086.1|10081.1|10087.1|10082.1|10085.2|10080.2|26
1726715400000|2024-09-19 03:10:00|10086.3|10081.3|10083.7|10078.7|10086.9|10081.9|10083.2|10078.2|47
1726715700000|2024-09-19 03:15:00|10083.4|10078.4|10084.4|10079.4|10085.2|10080.2|10082.2|10077.2|28
1726716000000|2024-09-19 03:20:00|10084.2|10079.2|10081.2|10076.2|10084.7|10079.7|10080.4|10075.4|35
1726716300000|2024-09-19 03:25:00|10080.9|10075.9|10079.1|10074.1|10081.1|10076.1|10078.6|10073.6|29
1726716600000|2024-09-19 03:30:00|10078.9|10073.9|10077.1|10072.1|10080.4|10075.4|10076.9|10071.9|43
1726716900000|2024-09-19 03:35:00|10076.9|10071.9|10076.1|10071.1|10078.1|10073.1|10073.9|10068.9|61
1726717200000|2024-09-19 03:40:00|10076.4|10071.4|10075.1|10070.1|10077.1|10072.1|10075.1|10070.1|33
1726717500000|2024-09-19 03:45:00|10075.4|10070.4|10073.6|10068.6|10076.4|10071.4|10073.1|10068.1|75
1726717800000|2024-09-19 03:50:00|10073.4|10068.4|10073.9|10068.9|10074.4|10069.4|10072.6|10067.6|39
1726718100000|2024-09-19 03:55:00|10074.1|10069.1|10074.9|10069.9|10077.6|10072.6|10074.1|10069.1|28
1726718400000|2024-09-19 04:00:00|10075.1|10070.1|10076.6|10071.6|10076.6|10071.6|10074.1|10069.1|35
1726718700000|2024-09-19 04:05:00|10076.4|10071.4|10074.6|10069.6|10076.6|10071.6|10074.1|10069.1|38
1726719000000|2024-09-19 04:10:00|10074.9|10069.9|10076.6|10071.6|10077.9|10072.9|10074.6|10069.6|30
1726719300000|2024-09-19 04:15:00|10076.1|10071.1|10076.6|10071.6|10076.9|10071.9|10075.6|10070.6|17
1726719600000|2024-09-19 04:20:00|10076.4|10071.4|10077.6|10072.6|10078.9|10073.9|10076.1|10071.1|46
1726719900000|2024-09-19 04:25:00|10078.1|10073.1|10079.1|10074.1|10079.6|10074.6|10077.4|10072.4|26
1726720200000|2024-09-19 04:30:00|10078.9|10073.9|10075.6|10070.6|10079.1|10074.1|10075.4|10070.4|76
1726720500000|2024-09-19 04:35:00|10075.4|10070.4|10076.6|10071.6|10076.6|10071.6|10074.6|10069.6|86
1726720800000|2024-09-19 04:40:00|10076.9|10071.9|10076.6|10071.6|10076.9|10071.9|10073.6|10068.6|72
1726721100000|2024-09-19 04:45:00|10077.1|10072.1|10076.6|10071.6|10078.9|10073.9|10076.6|10071.6|40
1726721400000|2024-09-19 04:50:00|10076.9|10071.9|10073.4|10068.4|10077.6|10072.6|10073.1|10068.1|31
1726721700000|2024-09-19 04:55:00|10073.6|10068.6|10074.6|10069.6|10074.8|10069.8|10073.4|10068.4|24
1726722000000|2024-09-19 05:00:00|10074.9|10069.9|10073.1|10068.1|10074.9|10069.9|10072.6|10067.6|85
1726722300000|2024-09-19 05:05:00|10072.9|10067.9|10069.1|10064.1|10072.9|10067.9|10069.1|10064.1|56
1726722600000|2024-09-19 05:10:00|10068.6|10063.6|10068.9|10063.9|10070.1|10065.1|10068.1|10063.1|42
1726722900000|2024-09-19 05:15:00|10068.6|10063.6|10068.1|10063.1|10069.6|10064.6|10068.1|10063.1|47
1726723200000|2024-09-19 05:20:00|10068.4|10063.4|10064.4|10059.4|10068.6|10063.6|10064.4|10059.4|80
1726723500000|2024-09-19 05:25:00|10064.1|10059.1|10065.1|10060.1|10066.6|10061.6|10064.1|10059.1|52
1726723800000|2024-09-19 05:30:00|10064.9|10059.9|10063.4|10058.4|10064.9|10059.9|10061.9|10056.9|99
1726724100000|2024-09-19 05:35:00|10063.6|10058.6|10064.1|10059.1|10064.9|10059.9|10062.4|10057.4|59
1726724400000|2024-09-19 05:40:00|10064.4|10059.4|10063.6|10058.6|10064.6|10059.6|10061.6|10056.6|30
1726724700000|2024-09-19 05:45:00|10063.9|10058.9|10065.1|10060.1|10066.1|10061.1|10063.6|10058.6|42
1726725000000|2024-09-19 05:50:00|10064.9|10059.9|10064.6|10059.6|10065.6|10060.6|10064.1|10059.1|25
1726725300000|2024-09-19 05:55:00|10064.4|10059.4|10059.1|10054.1|10064.6|10059.6|10059.1|10054.1|222
1726725600000|2024-09-19 06:00:00|10058.9|10053.9|10056.4|10051.4|10060.1|10055.1|10055.9|10050.9|203
1726725900000|2024-09-19 06:05:00|10056.6|10051.6|10057.6|10052.6|10059.6|10054.6|10056.1|10051.1|78
1726726200000|2024-09-19 06:10:00|10057.4|10052.4|10057.3|10052.3|10058.6|10053.6|10055.6|10050.6|91
1726726500000|2024-09-19 06:15:00|10057.4|10052.4|10057.6|10052.6|10059.6|10054.6|10057.1|10052.1|89
1726726800000|2024-09-19 06:20:00|10057.4|10052.4|10058.6|10053.6|10058.6|10053.6|10055.6|10050.6|99
1726727100000|2024-09-19 06:25:00|10058.4|10053.4|10058.6|10053.6|10059.6|10054.6|10055.1|10050.1|60
1726727400000|2024-09-19 06:30:00|10058.9|10053.9|10056.6|10051.6|10059.9|10054.9|10056.4|10051.4|45
1726727700000|2024-09-19 06:35:00|10056.4|10051.4|10056.1|10051.1|10057.9|10052.9|10055.4|10050.4|38
1726728000000|2024-09-19 06:40:00|10056.4|10051.4|10051.6|10046.6|10056.4|10051.4|10050.4|10045.4|173
1726728300000|2024-09-19 06:45:00|10051.9|10046.9|10050.1|10045.1|10052.6|10047.6|10047.6|10042.6|128
1726728600000|2024-09-19 06:50:00|10050.6|10045.6|10047.1|10042.1|10050.6|10045.6|10046.1|10041.1|96
1726728900000|2024-09-19 06:55:00|10047.6|10042.6|10043.6|10038.6|10049.3|10044.3|10043.1|10038.1|222
1726729200000|2024-09-19 07:00:00|10043.4|10038.4|10042.6|10037.6|10046.1|10041.1|10041.9|10036.9|148
1726729500000|2024-09-19 07:05:00|10042.4|10037.4|10037.6|10032.6|10042.8|10037.8|10036.6|10031.6|96
1726729800000|2024-09-19 07:10:00|10037.8|10032.8|10038.6|10033.6|10040.6|10035.6|10036.1|10031.1|112
1726730100000|2024-09-19 07:15:00|10039.1|10034.1|10042.6|10037.6|10043.1|10038.1|10037.9|10032.9|47
1726730400000|2024-09-19 07:20:00|10042.1|10037.1|10046.1|10041.1|10046.1|10041.1|10042.1|10037.1|138
1726730700000|2024-09-19 07:25:00|10045.9|10040.9|10042.1|10037.1|10046.1|10041.1|10039.6|10034.6|141
1726731000000|2024-09-19 07:30:00|10041.9|10036.9|10040.9|10035.9|10046.1|10041.1|10040.1|10035.1|91
1726731300000|2024-09-19 07:35:00|10040.6|10035.6|10044.4|10039.4|10044.9|10039.9|10040.1|10035.1|102
1726731600000|2024-09-19 07:40:00|10044.1|10039.1|10041.6|10036.6|10044.6|10039.6|10040.6|10035.6|62
1726731900000|2024-09-19 07:45:00|10041.4|10036.4|10039.6|10034.6|10043.1|10038.1|10038.1|10033.1|94
1726732200000|2024-09-19 07:50:00|10039.4|10034.4|10040.4|10035.4|10040.6|10035.6|10035.9|10030.9|80
1726732500000|2024-09-19 07:55:00|10040.6|10035.6|10043.6|10038.6|10044.9|10039.9|10039.1|10034.1|134
1726732800000|2024-09-19 08:00:00|10043.1|10038.1|10042.6|10037.6|10044.4|10039.4|10040.9|10035.9|211
1726733100000|2024-09-19 08:05:00|10043.1|10038.1|10042.6|10037.6|10044.1|10039.1|10041.1|10036.1|92
1726733400000|2024-09-19 08:10:00|10042.4|10037.4|10043.4|10038.4|10044.1|10039.1|10041.6|10036.6|107
1726733700000|2024-09-19 08:15:00|10043.6|10038.6|10042.9|10037.9|10046.1|10041.1|10041.6|10036.6|118
1726734000000|2024-09-19 08:20:00|10043.1|10038.1|10041.4|10036.4|10047.1|10042.1|10041.1|10036.1|160
1726734300000|2024-09-19 08:25:00|10041.1|10036.1|10039.1|10034.1|10043.1|10038.1|10038.6|10033.6|126
1726734600000|2024-09-19 08:30:00|10038.9|10033.9|10034.6|10029.6|10039.8|10034.8|10034.1|10029.1|72
1726734900000|2024-09-19 08:35:00|10034.9|10029.9|10034.6|10029.6|10036.3|10031.3|10034.4|10029.4|59
1726735200000|2024-09-19 08:40:00|10034.9|10029.9|10032.1|10027.1|10035.1|10030.1|10032.1|10027.1|104
1726735500000|2024-09-19 08:45:00|10031.9|10026.9|10033.3|10028.3|10034.8|10029.8|10031.6|10026.6|46
1726735800000|2024-09-19 08:50:00|10033.1|10028.1|10033.9|10028.9|10035.6|10030.6|10033.1|10028.1|29
1726736100000|2024-09-19 08:55:00|10034.1|10029.1|10035.1|10030.1|10036.3|10031.3|10031.6|10026.6|68
1726736400000|2024-09-19 09:00:00|10035.4|10030.4|10029.6|10024.6|10036.1|10031.1|10029.1|10024.1|122
1726736700000|2024-09-19 09:05:00|10030.1|10025.1|10030.1|10025.1|10032.1|10027.1|10028.9|10023.9|68
1726737000000|2024-09-19 09:10:00|10030.4|10025.4|10027.6|10022.6|10031.6|10026.6|10027.1|10022.1|91
1726737300000|2024-09-19 09:15:00|10027.9|10022.9|10025.6|10020.6|10029.6|10024.6|10024.9|10019.9|69
1726737600000|2024-09-19 09:20:00|10025.4|10020.4|10025.1|10020.1|10027.1|10022.1|10023.6|10018.6|62
1726737900000|2024-09-19 09:25:00|10025.3|10020.3|10028.6|10023.6|10029.1|10024.1|10025.1|10020.1|31
1726738200000|2024-09-19 09:30:00|10028.8|10023.8|10030.6|10025.6|10031.1|10026.1|10028.1|10023.1|61
1726738500000|2024-09-19 09:35:00|10030.4|10025.4|10031.1|10026.1|10031.1|10026.1|10027.1|10022.1|81
1726738800000|2024-09-19 09:40:00|10030.8|10025.8|10028.1|10023.1|10031.1|10026.1|10027.6|10022.6|58
1726739100000|2024-09-19 09:45:00|10027.9|10022.9|10024.6|10019.6|10028.6|10023.6|10024.6|10019.6|59
1726739400000|2024-09-19 09:50:00|10024.8|10019.8|10023.6|10018.6|10025.8|10020.8|10023.6|10018.6|69
1726739700000|2024-09-19 09:55:00|10023.8|10018.8|10024.8|10019.8|10027.8|10022.8|10023.6|10018.6|60
1726740000000|2024-09-19 10:00:00|10024.6|10019.6|10027.1|10022.1|10028.1|10023.1|10024.1|10019.1|49
1726740300000|2024-09-19 10:05:00|10027.3|10022.3|10033.6|10028.6|10034.1|10029.1|10026.6|10021.6|101
1726740600000|2024-09-19 10:10:00|10033.1|10028.1|10029.6|10024.6|10034.1|10029.1|10028.6|10023.6|55
1726740900000|2024-09-19 10:15:00|10030.6|10025.6|10032.6|10027.6|10033.1|10028.1|10030.4|10025.4|34
1726741200000|2024-09-19 10:20:00|10032.3|10027.3|10029.6|10024.6|10033.8|10028.8|10029.1|10024.1|53
1726741500000|2024-09-19 10:25:00|10029.3|10024.3|10031.1|10026.1|10031.3|10026.3|10029.1|10024.1|34
1726741800000|2024-09-19 10:30:00|10031.6|10026.6|10034.6|10029.6|10035.3|10030.3|10031.1|10026.1|55
1726742100000|2024-09-19 10:35:00|10034.3|10029.3|10032.6|10027.6|10035.1|10030.1|10032.1|10027.1|61
1726742400000|2024-09-19 10:40:00|10032.1|10027.1|10030.6|10025.6|10032.3|10027.3|10030.1|10025.1|28
1726742700000|2024-09-19 10:45:00|10030.3|10025.3|10030.1|10025.1|10032.1|10027.1|10029.6|10024.6|49
1726743000000|2024-09-19 10:50:00|10029.8|10024.8|10030.6|10025.6|10031.1|10026.1|10028.6|10023.6|75
1726743300000|2024-09-19 10:55:00|10030.8|10025.8|10031.6|10026.6|10032.8|10027.8|10030.3|10025.3|44
1726743600000|2024-09-19 11:00:00|10031.8|10026.8|10028.6|10023.6|10031.8|10026.8|10024.1|10019.1|242
1726743900000|2024-09-19 11:05:00|10028.3|10023.3|10029.1|10024.1|10029.8|10024.8|10025.6|10020.6|122
1726744200000|2024-09-19 11:10:00|10029.3|10024.3|10038.6|10033.6|10038.6|10033.6|10029.3|10024.3|59
1726744500000|2024-09-19 11:15:00|10038.4|10033.4|10044.6|10039.6|10045.6|10040.6|10038.1|10033.1|145
1726744800000|2024-09-19 11:20:00|10044.8|10039.8|10042.1|10037.1|10046.3|10041.3|10041.1|10036.1|66
1726745100000|2024-09-19 11:25:00|10041.8|10036.8|10040.1|10035.1|10043.1|10038.1|10039.6|10034.6|60
1726745400000|2024-09-19 11:30:00|10039.8|10034.8|10040.6|10035.6|10041.1|10036.1|10037.6|10032.6|90
1726745700000|2024-09-19 11:35:00|10040.8|10035.8|10036.3|10031.3|10042|10037|10036.1|10031.1|61
1726746000000|2024-09-19 11:40:00|10036.1|10031.1|10040.8|10035.8|10041.5|10036.5|10035.6|10030.6|81
1726746300000|2024-09-19 11:45:00|10041.1|10036.1|10040.5|10035.5|10041.5|10036.5|10039.6|10034.6|53
1726746600000|2024-09-19 11:50:00|10040.3|10035.3|10041.8|10036.8|10042.6|10037.6|10039.8|10034.8|31
1726746900000|2024-09-19 11:55:00|10041.6|10036.6|10039.6|10034.6|10042|10037|10038.8|10033.8|37
1726747200000|2024-09-19 12:00:00|10039.3|10034.3|10040.6|10035.6|10044.1|10039.1|10039.3|10034.3|62
1726747500000|2024-09-19 12:05:00|10040.3|10035.3|10040.3|10035.3|10042.5|10037.5|10038.8|10033.8|64
1726747800000|2024-09-19 12:10:00|10040.5|10035.5|10040.3|10035.3|10042.6|10037.6|10038.6|10033.6|76
1726748100000|2024-09-19 12:15:00|10040.5|10035.5|10042.1|10037.1|10046.5|10041.5|10038.6|10033.6|116
1726748400000|2024-09-19 12:20:00|10042.5|10037.5|10039.5|10034.5|10042.5|10037.5|10038.8|10033.8|120
1726748700000|2024-09-19 12:25:00|10039.3|10034.3|10040|10035|10041.5|10036.5|10037.6|10032.6|148
1726749000000|2024-09-19 12:30:00|10047.3|10038.3|10054.6|10049.6|10060.8|10055.8|10047.3|10038.3|459
1726749300000|2024-09-19 12:35:00|10055|10050|10060.3|10055.3|10064.5|10059.5|10054.8|10049.8|349
1726749600000|2024-09-19 12:40:00|10060.5|10055.5|10063.8|10058.8|10065.8|10060.8|10060.3|10055.3|306
1726749900000|2024-09-19 12:45:00|10063.5|10058.5|10067.5|10062.5|10068.5|10063.5|10063.5|10058.5|231
1726750200000|2024-09-19 12:50:00|10067.7|10062.7|10070.3|10065.3|10071|10066|10064.8|10059.8|187
1726750500000|2024-09-19 12:55:00|10070|10065|10072.5|10067.5|10072.8|10067.8|10067|10062|136
1726750800000|2024-09-19 13:00:00|10072.8|10067.8|10066.8|10061.8|10073.8|10068.8|10065.8|10060.8|264
1726751100000|2024-09-19 13:05:00|10066.5|10061.5|10064|10059|10070.5|10065.5|10062.8|10057.8|220
1726751400000|2024-09-19 13:10:00|10064.2|10059.2|10063|10058|10065.5|10060.5|10059|10054|192
1726751700000|2024-09-19 13:15:00|10063.2|10058.2|10059|10054|10065|10060|10058.5|10053.5|157
1726752000000|2024-09-19 13:20:00|10058.8|10053.8|10064.5|10059.5|10067|10062|10058.8|10053.8|182
1726752300000|2024-09-19 13:25:00|10064.8|10059.8|10067.5|10062.5|10068.5|10063.5|10064|10059|128
1726752600000|2024-09-19 13:30:00|10067.3|10062.3|10066|10061|10070.5|10065.5|10064|10059|255
1726752900000|2024-09-19 13:35:00|10066.2|10061.2|10072.3|10067.3|10072.5|10067.5|10066|10061|254
1726753200000|2024-09-19 13:40:00|10072.2|10067.2|10076.5|10071.5|10077|10072|10071.5|10066.5|278
1726753500000|2024-09-19 13:45:00|10076|10071|10077|10072|10078.5|10073.5|10075.7|10070.7|171
1726753800000|2024-09-19 13:50:00|10076.7|10071.7|10075.5|10070.5|10079.5|10074.5|10075.5|10070.5|175
1726754100000|2024-09-19 13:55:00|10075.6|10070.6|10072.8|10067.8|10076.8|10071.8|10072.5|10067.5|243
1726754400000|2024-09-19 14:00:00|10072.6|10067.6|10065.5|10060.5|10073.1|10068.1|10063.7|10058.7|326
1726754700000|2024-09-19 14:05:00|10065.7|10060.7|10075.5|10070.5|10075.7|10070.7|10065.5|10060.5|271
1726755000000|2024-09-19 14:10:00|10075.2|10070.2|10072.5|10067.5|10076.5|10071.5|10070.8|10065.8|307
1726755300000|2024-09-19 14:15:00|10072.3|10067.3|10070.5|10065.5|10076|10071|10070.5|10065.5|203
1726755600000|2024-09-19 14:20:00|10070.3|10065.3|10066.5|10061.5|10071.3|10066.3|10065.8|10060.8|172
1726755900000|2024-09-19 14:25:00|10066.3|10061.3|10065.5|10060.5|10066.5|10061.5|10060|10055|321
1726756200000|2024-09-19 14:30:00|10065.3|10060.3|10065|10060|10067|10062|10063|10058|167
1726756500000|2024-09-19 14:35:00|10064.8|10059.8|10065|10060|10066|10061|10060.5|10055.5|172
1726756800000|2024-09-19 14:40:00|10064.8|10059.8|10069|10064|10069|10064|10064.5|10059.5|179
1726757100000|2024-09-19 14:45:00|10068.8|10063.8|10069|10064|10070.5|10065.5|10068|10063|188
1726757400000|2024-09-19 14:50:00|10068.8|10063.8|10063.8|10058.8|10069|10064|10062.5|10057.5|205
1726757700000|2024-09-19 14:55:00|10064|10059|10061.5|10056.5|10065.5|10060.5|10061|10056|121
1726758000000|2024-09-19 15:00:00|10061.2|10056.2|10058.5|10053.5|10064|10059|10057.5|10052.5|207
1726758300000|2024-09-19 15:05:00|10058.7|10053.7|10062|10057|10063.2|10058.2|10058.5|10053.5|161
1726758600000|2024-09-19 15:10:00|10061.5|10056.5|10059|10054|10062|10057|10059|10054|114
1726758900000|2024-09-19 15:15:00|10058.5|10053.5|10056.5|10051.5|10059|10054|10055.3|10050.3|92
1726759200000|2024-09-19 15:20:00|10056.7|10051.7|10053|10048|10057.2|10052.2|10052.8|10047.8|50
1726759500000|2024-09-19 15:25:00|10052.8|10047.8|10048.5|10043.5|10053|10048|10048.5|10043.5|58
1726759800000|2024-09-19 15:30:00|10048.2|10043.2|10050.5|10045.5|10051|10046|10047.8|10042.8|131
1726760100000|2024-09-19 15:35:00|10050.2|10045.2|10050.5|10045.5|10051|10046|10047.8|10042.8|62
1726760400000|2024-09-19 15:40:00|10050.3|10045.3|10050.5|10045.5|10052.5|10047.5|10049.5|10044.5|83
1726760700000|2024-09-19 15:45:00|10050.3|10045.3|10047.5|10042.5|10050.5|10045.5|10047.5|10042.5|93
1726761000000|2024-09-19 15:50:00|10047|10042|10048|10043|10049.5|10044.5|10045.5|10040.5|105
1726761300000|2024-09-19 15:55:00|10048.3|10043.3|10047|10042|10049|10044|10046.8|10041.8|79
1726761600000|2024-09-19 16:00:00|10046.8|10041.8|10044.5|10039.5|10048.5|10043.5|10044.5|10039.5|100
1726761900000|2024-09-19 16:05:00|10044.3|10039.3|10043.5|10038.5|10045|10040|10042.8|10037.8|128
1726762200000|2024-09-19 16:10:00|10043.2|10038.2|10047.2|10042.2|10047.7|10042.7|10043|10038|186
1726762500000|2024-09-19 16:15:00|10047|10042|10046.7|10041.7|10049|10044|10046.2|10041.2|129
1726762800000|2024-09-19 16:20:00|10046.5|10041.5|10045|10040|10047.5|10042.5|10044|10039|144
1726763100000|2024-09-19 16:25:00|10044.8|10039.8|10042|10037|10044.8|10039.8|10039.5|10034.5|241
1726763400000|2024-09-19 16:30:00|10042.3|10037.3|10042.5|10037.5|10043|10038|10040.3|10035.3|54
1726763700000|2024-09-19 16:35:00|10042.7|10037.7|10044|10039|10044.5|10039.5|10042.5|10037.5|103
1726764000000|2024-09-19 16:40:00|10044.5|10039.5|10045.5|10040.5|10047.5|10042.5|10044|10039|119
1726764300000|2024-09-19 16:45:00|10045.2|10040.2|10042|10037|10045.7|10040.7|10042|10037|84
1726764600000|2024-09-19 16:50:00|10042.5|10037.5|10041|10036|10043|10038|10040.5|10035.5|84
1726764900000|2024-09-19 16:55:00|10041.5|10036.5|10043.5|10038.5|10044.5|10039.5|10041.5|10036.5|157
1726765200000|2024-09-19 17:00:00|10043|10038|10043.3|10038.3|10044.5|10039.5|10042.5|10037.5|91
1726765500000|2024-09-19 17:05:00|10043.2|10038.2|10042.5|10037.5|10046.5|10041.5|10042.5|10037.5|84
1726765800000|2024-09-19 17:10:00|10042.3|10037.3|10044|10039|10044|10039|10039.8|10034.8|82
1726766100000|2024-09-19 17:15:00|10043.7|10038.7|10041.3|10036.3|10044.2|10039.2|10040.7|10035.7|37
1726766400000|2024-09-19 17:20:00|10041.2|10036.2|10043.5|10038.5|10043.7|10038.7|10041.2|10036.2|20
1726766700000|2024-09-19 17:25:00|10043.2|10038.2|10044|10039|10044.5|10039.5|10042.8|10037.8|47
1726767000000|2024-09-19 17:30:00|10043.7|10038.7|10042.5|10037.5|10044|10039|10042|10037|34
1726767300000|2024-09-19 17:35:00|10042.2|10037.2|10040.7|10035.7|10043.5|10038.5|10040.2|10035.2|36
1726767600000|2024-09-19 17:40:00|10040.5|10035.5|10042|10037|10042.5|10037.5|10040.5|10035.5|12
1726767900000|2024-09-19 17:45:00|10041.7|10036.7|10041|10036|10042|10037|10039.2|10034.2|26
1726768200000|2024-09-19 17:50:00|10040.7|10035.7|10041|10036|10041.7|10036.7|10040|10035|33
1726768500000|2024-09-19 17:55:00|10040.5|10035.5|10039|10034|10041|10036|10038|10033|84
1726768800000|2024-09-19 18:00:00|10038.7|10033.7|10037.2|10032.2|10039|10034|10037|10032|99
1726769100000|2024-09-19 18:05:00|10037|10032|10036|10031|10037.5|10032.5|10036|10031|42
1726769400000|2024-09-19 18:10:00|10036.2|10031.2|10034.7|10029.7|10036.5|10031.5|10033.5|10028.5|94
1726769700000|2024-09-19 18:15:00|10035|10030|10036|10031|10036.5|10031.5|10033.2|10028.2|57
1726770000000|2024-09-19 18:20:00|10036.2|10031.2|10034|10029|10036.2|10031.2|10033.7|10028.7|132
1726770300000|2024-09-19 18:25:00|10034.4|10029.4|10031.5|10026.5|10034.7|10029.7|10031.5|10026.5|64
1726770600000|2024-09-19 18:30:00|10031.7|10026.7|10031|10026|10032.2|10027.2|10030|10025|53
1726770900000|2024-09-19 18:35:00|10031.2|10026.2|10031|10026|10032|10027|10030|10025|35
1726771200000|2024-09-19 18:40:00|10031.5|10026.5|10033.5|10028.5|10033.7|10028.7|10031.5|10026.5|33
1726771500000|2024-09-19 18:45:00|10033.7|10028.7|10034.5|10029.5|10035|10030|10033|10028|70
1726771800000|2024-09-19 18:50:00|10034.7|10029.7|10033|10028|10034.7|10029.7|10032.8|10027.8|54
1726772100000|2024-09-19 18:55:00|10033.2|10028.2|10033.5|10028.5|10034|10029|10033|10028|129
1726772400000|2024-09-19 19:00:00|10034|10029|10035|10030|10035|10030|10032.2|10027.2|92
1726772700000|2024-09-19 19:05:00|10035.2|10030.2|10036.5|10031.5|10036.5|10031.5|10035.2|10030.2|30
1726773000000|2024-09-19 19:10:00|10036.7|10031.7|10035|10030|10036.7|10031.7|10034.5|10029.5|31
1726773300000|2024-09-19 19:15:00|10034.7|10029.7|10037.5|10032.5|10038|10033|10034.7|10029.7|57
1726773600000|2024-09-19 19:20:00|10037.7|10032.7|10037.4|10032.4|10038.4|10033.4|10036.7|10031.7|90
1726773900000|2024-09-19 19:25:00|10037.7|10032.7|10037.7|10032.7|10038.4|10033.4|10037.4|10032.4|82
1726774200000|2024-09-19 19:30:00|10037.9|10032.9|10037|10032|10037.9|10032.9|10036.9|10031.9|62
1726774500000|2024-09-19 19:35:00|10036.9|10031.9|10036|10031|10037.4|10032.4|10036|10031|36
1726774800000|2024-09-19 19:40:00|10036.2|10031.2|10037.5|10032.5|10038.2|10033.2|10036|10031|98
1726775100000|2024-09-19 19:45:00|10037.2|10032.2|10036|10031|10037.2|10032.2|10035.7|10030.7|8
1726775400000|2024-09-19 19:50:00|10036.2|10031.2|10036.9|10031.9|10037.4|10032.4|10036|10031|92
1726775700000|2024-09-19 19:55:00|10037.4|10032.4|10036.4|10031.4|10037.4|10032.4|10035|10030|176
1726776000000|2024-09-19 20:00:00|10036.7|10031.7|10035.9|10030.9|10037.2|10032.2|10035.5|10030.5|50
1726776300000|2024-09-19 20:05:00|10036.4|10031.4|10035.9|10030.9|10036.7|10031.7|10035.5|10030.5|35
1726776600000|2024-09-19 20:10:00|10035.7|10030.7|10034.9|10029.9|10035.7|10030.7|10034.9|10029.9|14
1726776900000|2024-09-19 20:15:00|10034.7|10029.7|10034.7|10029.7|10035.2|10030.2|10034|10029|30
1726777200000|2024-09-19 20:20:00|10034.4|10029.4|10035.9|10030.9|10035.9|10030.9|10034.4|10029.4|3
1726777500000|2024-09-19 20:25:00|10036.2|10031.2|10036.2|10031.2|10036.9|10031.9|10035.7|10030.7|7
1726777800000|2024-09-19 20:30:00|10035.9|10030.9|10036.9|10031.9|10037.4|10032.4|10035.9|10030.9|2
1726778100000|2024-09-19 20:35:00|10036.7|10031.7|10035.9|10030.9|10036.9|10031.9|10035.4|10030.4|1
1726778400000|2024-09-19 20:40:00|10036.1|10031.1|10035.4|10030.4|10036.2|10031.2|10035.4|10030.4|0
1726778700000|2024-09-19 20:45:00|10035.7|10030.7|10036.2|10031.2|10036.4|10031.4|10034.9|10029.9|4
1726779000000|2024-09-19 20:50:00|10035.9|10030.9|10036.2|10031.2|10036.4|10031.4|10035.9|10030.9|0
1726779300000|2024-09-19 20:55:00|10036.4|10031.4|10035.5|10028.5|10037|10032|10035.5|10028.5|26
1726790400000|2024-09-20 00:00:00|10039.9|10034.9|10038.7|10033.7|10041|10036|10038.2|10033.2|38
1726790700000|2024-09-20 00:05:00|10038.4|10033.4|10042.2|10037.2|10042.9|10037.9|10038.4|10033.4|31
1726791000000|2024-09-20 00:10:00|10042.4|10037.4|10041.9|10036.9|10043.4|10038.4|10041.4|10036.4|22
1726791300000|2024-09-20 00:15:00|10041.7|10036.7|10040.4|10035.4|10042.2|10037.2|10039.7|10034.7|17
1726791600000|2024-09-20 00:20:00|10040.2|10035.2|10039.4|10034.4|10041.4|10036.4|10038.2|10033.2|20
1726791900000|2024-09-20 00:25:00|10039.7|10034.7|10037.4|10032.4|10039.9|10034.9|10037.2|10032.2|2
1726792200000|2024-09-20 00:30:00|10037.7|10032.7|10037.2|10032.2|10038.9|10033.9|10036.7|10031.7|24
1726792500000|2024-09-20 00:35:00|10037.4|10032.4|10036.9|10031.9|10037.9|10032.9|10036.4|10031.4|28
1726792800000|2024-09-20 00:40:00|10037.2|10032.2|10038.2|10033.2|10038.2|10033.2|10035.9|10030.9|36
1726793100000|2024-09-20 00:45:00|10037.9|10032.9|10039.2|10034.2|10039.4|10034.4|10037.2|10032.2|23
1726793400000|2024-09-20 00:50:00|10039.4|10034.4|10038.9|10033.9|10040.9|10035.9|10038.2|10033.2|7
1726793700000|2024-09-20 00:55:00|10038.7|10033.7|10036.4|10031.4|10038.9|10033.9|10035.4|10030.4|79
1726794000000|2024-09-20 01:00:00|10036.2|10031.2|10036.4|10031.4|10036.6|10031.6|10033.4|10028.4|80
1726794300000|2024-09-20 01:05:00|10036.1|10031.1|10035.1|10030.1|10036.4|10031.4|10033.9|10028.9|30
1726794600000|2024-09-20 01:10:00|10034.9|10029.9|10033.9|10028.9|10036.9|10031.9|10033.4|10028.4|23
1726794900000|2024-09-20 01:15:00|10034.1|10029.1|10037.4|10032.4|10037.4|10032.4|10033.1|10028.1|24
1726795200000|2024-09-20 01:20:00|10037.1|10032.1|10036.4|10031.4|10037.4|10032.4|10035.9|10030.9|42
1726795500000|2024-09-20 01:25:00|10036.1|10031.1|10034.1|10029.1|10036.4|10031.4|10032.9|10027.9|25
1726795800000|2024-09-20 01:30:00|10033.9|10028.9|10031.9|10026.9|10034.4|10029.4|10031.4|10026.4|29
1726796100000|2024-09-20 01:35:00|10032.1|10027.1|10034.9|10029.9|10034.9|10029.9|10031.9|10026.9|21
1726796400000|2024-09-20 01:40:00|10035.4|10030.4|10037|10032|10037.9|10032.9|10035.4|10030.4|46
1726796700000|2024-09-20 01:45:00|10036.7|10031.7|10035.9|10030.9|10037.2|10032.2|10035.5|10030.5|12
1726797000000|2024-09-20 01:50:00|10036|10031|10036.7|10031.7|10038|10033|10034.7|10029.7|11
1726797300000|2024-09-20 01:55:00|10037|10032|10036.5|10031.5|10037|10032|10035.5|10030.5|7
1726797600000|2024-09-20 02:00:00|10036.7|10031.7|10036.7|10031.7|10037|10032|10034.5|10029.5|14
1726797900000|2024-09-20 02:05:00|10036.5|10031.5|10037.2|10032.2|10038.7|10033.7|10036.5|10031.5|29
1726798200000|2024-09-20 02:10:00|10037.4|10032.4|10037|10032|10037.7|10032.7|10036|10031|22
1726798500000|2024-09-20 02:15:00|10037.2|10032.2|10037.2|10032.2|10038.7|10033.7|10036.7|10031.7|27
1726798800000|2024-09-20 02:20:00|10037|10032|10038|10033|10038.2|10033.2|10036.5|10031.5|6
1726799100000|2024-09-20 02:25:00|10037.7|10032.7|10035.7|10030.7|10038|10033|10035.7|10030.7|15
1726799400000|2024-09-20 02:30:00|10035.4|10030.4|10035.9|10030.9|10035.9|10030.9|10034.7|10029.7|13
1726799700000|2024-09-20 02:35:00|10036.2|10031.2|10035.9|10030.9|10036.2|10031.2|10034.4|10029.4|31
1726800000000|2024-09-20 02:40:00|10035.7|10030.7|10035.9|10030.9|10036.4|10031.4|10035.2|10030.2|14
1726800300000|2024-09-20 02:45:00|10035.7|10030.7|10035.7|10030.7|10035.9|10030.9|10033.9|10028.9|27
1726800600000|2024-09-20 02:50:00|10035.9|10030.9|10036.4|10031.4|10038.9|10033.9|10033.2|10028.2|134
1726800900000|2024-09-20 02:55:00|10036.2|10031.2|10034.2|10029.2|10036.4|10031.4|10031.7|10026.7|49
1726801200000|2024-09-20 03:00:00|10034.4|10029.4|10028.4|10023.4|10034.4|10029.4|10028.4|10023.4|65
1726801500000|2024-09-20 03:05:00|10028.7|10023.7|10029.2|10024.2|10030.2|10025.2|10026.9|10021.9|82
1726801800000|2024-09-20 03:10:00|10029.4|10024.4|10030.2|10025.2|10030.7|10025.7|10027.9|10022.9|20
1726802100000|2024-09-20 03:15:00|10030|10025|10029.2|10024.2|10030.2|10025.2|10027.7|10022.7|22
1726802400000|2024-09-20 03:20:00|10029.4|10024.4|10027.7|10022.7|10029.4|10024.4|10027.7|10022.7|23
1726802700000|2024-09-20 03:25:00|10027.5|10022.5|10025.9|10020.9|10027.7|10022.7|10023.9|10018.9|36
1726803000000|2024-09-20 03:30:00|10026.2|10021.2|10025.4|10020.4|10027.4|10022.4|10024.9|10019.9|24
1726803300000|2024-09-20 03:35:00|10025.2|10020.2|10024.9|10019.9|10026.7|10021.7|10023.4|10018.4|34
1726803600000|2024-09-20 03:40:00|10025.2|10020.2|10027.9|10022.9|10028.1|10023.1|10024.7|10019.7|8
1726803900000|2024-09-20 03:45:00|10028.2|10023.2|10027.7|10022.7|10029.4|10024.4|10026.9|10021.9|31
1726804200000|2024-09-20 03:50:00|10027.9|10022.9|10028.4|10023.4|10028.9|10023.9|10026.9|10021.9|9
1726804500000|2024-09-20 03:55:00|10028.9|10023.9|10028.9|10023.9|10029.7|10024.7|10028.4|10023.4|8
1726804800000|2024-09-20 04:00:00|10028.7|10023.7|10027.4|10022.4|10028.7|10023.7|10026.7|10021.7|34
1726805100000|2024-09-20 04:05:00|10027.2|10022.2|10026.7|10021.7|10027.9|10022.9|10026.2|10021.2|14
1726805400000|2024-09-20 04:10:00|10026.9|10021.9|10026.2|10021.2|10026.9|10021.9|10025.7|10020.7|7
1726805700000|2024-09-20 04:15:00|10026.4|10021.4|10027.6|10022.6|10028.2|10023.2|10025.9|10020.9|13
1726806000000|2024-09-20 04:20:00|10027.7|10022.7|10026.2|10021.2|10027.7|10022.7|10025.7|10020.7|4
1726806300000|2024-09-20 04:25:00|10025.9|10020.9|10026.9|10021.9|10026.9|10021.9|10025.4|10020.4|11
1726806600000|2024-09-20 04:30:00|10027.1|10022.1|10027.4|10022.4|10028.2|10023.2|10026.9|10021.9|14
1726806900000|2024-09-20 04:35:00|10027.7|10022.7|10028.7|10023.7|10029.4|10024.4|10027.2|10022.2|10
1726807200000|2024-09-20 04:40:00|10028.9|10023.9|10028.2|10023.2|10028.9|10023.9|10027.9|10022.9|5
1726807500000|2024-09-20 04:45:00|10027.9|10022.9|10027.7|10022.7|10028.4|10023.4|10027.2|10022.2|5
1726807800000|2024-09-20 04:50:00|10027.4|10022.4|10029.4|10024.4|10029.9|10024.9|10027.4|10022.4|26
1726808100000|2024-09-20 04:55:00|10029.1|10024.1|10028.9|10023.9|10029.6|10024.6|10028.6|10023.6|5
1726808400000|2024-09-20 05:00:00|10028.6|10023.6|10030.4|10025.4|10030.9|10025.9|10027.9|10022.9|92
1726808700000|2024-09-20 05:05:00|10030.1|10025.1|10031.9|10026.9|10032.1|10027.1|10030.1|10025.1|10
1726809000000|2024-09-20 05:10:00|10032.1|10027.1|10032.4|10027.4|10032.9|10027.9|10031.4|10026.4|10
1726809300000|2024-09-20 05:15:00|10032.6|10027.6|10032.9|10027.9|10033.4|10028.4|10032.4|10027.4|23
1726809600000|2024-09-20 05:20:00|10033.1|10028.1|10033.4|10028.4|10033.9|10028.9|10032.9|10027.9|57
1726809900000|2024-09-20 05:25:00|10033.6|10028.6|10033.9|10028.9|10034.4|10029.4|10033.1|10028.1|9
1726810200000|2024-09-20 05:30:00|10033.6|10028.6|10031.4|10026.4|10033.9|10028.9|10030.9|10025.9|19
1726810500000|2024-09-20 05:35:00|10031.6|10026.6|10030.4|10025.4|10031.9|10026.9|10028.9|10023.9|21
1726810800000|2024-09-20 05:40:00|10030.1|10025.1|10029.9|10024.9|10030.9|10025.9|10029.4|10024.4|26
1726811100000|2024-09-20 05:45:00|10029.6|10024.6|10031.6|10026.6|10031.8|10026.8|10029.1|10024.1|3
1726811400000|2024-09-20 05:50:00|10031.9|10026.9|10030.2|10025.2|10031.9|10026.9|10030.1|10025.1|20
1726811700000|2024-09-20 05:55:00|10029.9|10024.9|10030.4|10025.4|10030.7|10025.7|10027.4|10022.4|50
1726812000000|2024-09-20 06:00:00|10029.7|10024.7|10025.7|10020.7|10029.7|10024.7|10024.4|10019.4|104
1726812300000|2024-09-20 06:05:00|10025.4|10020.4|10022.7|10017.7|10025.4|10020.4|10022.4|10017.4|31
1726812600000|2024-09-20 06:10:00|10022.6|10017.6|10021.4|10016.4|10023.1|10018.1|10020.4|10015.4|72
1726812900000|2024-09-20 06:15:00|10021.6|10016.6|10021.6|10016.6|10022.9|10017.9|10020.4|10015.4|34
1726813200000|2024-09-20 06:20:00|10021.8|10016.8|10020.6|10015.6|10021.9|10016.9|10018.9|10013.9|90
1726813500000|2024-09-20 06:25:00|10020.4|10015.4|10019.1|10014.1|10020.6|10015.6|10018.1|10013.1|46
1726813800000|2024-09-20 06:30:00|10018.9|10013.9|10015.1|10010.1|10019.1|10014.1|10013.4|10008.4|57
1726814100000|2024-09-20 06:35:00|10014.9|10009.9|10023.9|10018.9|10026.4|10021.4|10014.9|10009.9|258
1726814400000|2024-09-20 06:40:00|10024.1|10019.1|10021.4|10016.4|10024.9|10019.9|10020.4|10015.4|101
1726814700000|2024-09-20 06:45:00|10021.6|10016.6|10020.9|10015.9|10022.6|10017.6|10019.4|10014.4|78
1726815000000|2024-09-20 06:50:00|10021.1|10016.1|10026.4|10021.4|10028.4|10023.4|10019.9|10014.9|206
1726815300000|2024-09-20 06:55:00|10026.2|10021.2|10026.9|10021.9|10028.4|10023.4|10024.9|10019.9|139
1726815600000|2024-09-20 07:00:00|10027.1|10022.1|10028.9|10023.9|10030.4|10025.4|10025.9|10020.9|166
1726815900000|2024-09-20 07:05:00|10028.7|10023.7|10023.9|10018.9|10028.9|10023.9|10022.9|10017.9|178
1726816200000|2024-09-20 07:10:00|10023.4|10018.4|10021.6|10016.6|10024.9|10019.9|10021.1|10016.1|82
1726816500000|2024-09-20 07:15:00|10021.9|10016.9|10028.4|10023.4|10028.9|10023.9|10021.4|10016.4|85
1726816800000|2024-09-20 07:20:00|10028.2|10023.2|10029.9|10024.9|10031.9|10026.9|10026.9|10021.9|124
1726817100000|2024-09-20 07:25:00|10030.1|10025.1|10027.9|10022.9|10030.8|10025.8|10027.9|10022.9|67
1726817400000|2024-09-20 07:30:00|10028.1|10023.1|10032.9|10027.9|10033.9|10028.9|10027.9|10022.9|116
1726817700000|2024-09-20 07:35:00|10033.1|10028.1|10034.1|10029.1|10036.9|10031.9|10031.9|10026.9|130
1726818000000|2024-09-20 07:40:00|10033.9|10028.9|10037.4|10032.4|10038.6|10033.6|10032.9|10027.9|102
1726818300000|2024-09-20 07:45:00|10037.6|10032.6|10041.9|10036.9|10042.9|10037.9|10036.9|10031.9|183
1726818600000|2024-09-20 07:50:00|10041.6|10036.6|10043.6|10038.6|10043.9|10038.9|10039.9|10034.9|121
1726818900000|2024-09-20 07:55:00|10043.4|10038.4|10043.1|10038.1|10044.4|10039.4|10041.6|10036.6|84
1726819200000|2024-09-20 08:00:00|10043.4|10038.4|10042.4|10037.4|10043.6|10038.6|10040.9|10035.9|83
1726819500000|2024-09-20 08:05:00|10042.1|10037.1|10045.9|10040.9|10047.9|10042.9|10041.1|10036.1|109
1726819800000|2024-09-20 08:10:00|10046.1|10041.1|10047.9|10042.9|10049.1|10044.1|10045.4|10040.4|71
1726820100000|2024-09-20 08:15:00|10047.6|10042.6|10048.9|10043.9|10052.6|10047.6|10046.6|10041.6|56
1726820400000|2024-09-20 08:20:00|10049.1|10044.1|10049.8|10044.8|10050.8|10045.8|10047.3|10042.3|58
1726820700000|2024-09-20 08:25:00|10049.6|10044.6|10047.6|10042.6|10049.9|10044.9|10045.9|10040.9|85
1726821000000|2024-09-20 08:30:00|10047.4|10042.4|10042.8|10037.8|10047.8|10042.8|10042.3|10037.3|68
1726821300000|2024-09-20 08:35:00|10043.1|10038.1|10041.3|10036.3|10044.6|10039.6|10040.8|10035.8|89
1726821600000|2024-09-20 08:40:00|10041.1|10036.1|10041.4|10036.4|10042.8|10037.8|10040.1|10035.1|49
1726821900000|2024-09-20 08:45:00|10041.3|10036.3|10043.3|10038.3|10044.3|10039.3|10041.3|10036.3|37
1726822200000|2024-09-20 08:50:00|10043.6|10038.6|10048.6|10043.6|10049.3|10044.3|10043.3|10038.3|60
1726822500000|2024-09-20 08:55:00|10048.8|10043.8|10045.8|10040.8|10048.8|10043.8|10045.4|10040.4|41
1726822800000|2024-09-20 09:00:00|10045.4|10040.4|10046.4|10041.4|10046.8|10041.8|10043.4|10038.4|52
1726823100000|2024-09-20 09:05:00|10046.6|10041.6|10045.9|10040.9|10047.3|10042.3|10045.1|10040.1|32
1726823400000|2024-09-20 09:10:00|10046.1|10041.1|10047.9|10042.9|10048.3|10043.3|10044.9|10039.9|58
1726823700000|2024-09-20 09:15:00|10048.1|10043.1|10044.4|10039.4|10048.1|10043.1|10044.3|10039.3|27
1726824000000|2024-09-20 09:20:00|10044.1|10039.1|10046.3|10041.3|10046.6|10041.6|10043.9|10038.9|36
1726824300000|2024-09-20 09:25:00|10046.1|10041.1|10046.1|10041.1|10048.3|10043.3|10045.8|10040.8|23
1726824600000|2024-09-20 09:30:00|10045.8|10040.8|10048.3|10043.3|10048.3|10043.3|10044.8|10039.8|25
1726824900000|2024-09-20 09:35:00|10048.8|10043.8|10048.3|10043.3|10049.5|10044.5|10047.8|10042.8|11
1726825200000|2024-09-20 09:40:00|10048.1|10043.1|10049.3|10044.3|10049.3|10044.3|10046.6|10041.6|41
1726825500000|2024-09-20 09:45:00|10049.6|10044.6|10048.8|10043.8|10051.1|10046.1|10047.3|10042.3|41
1726825800000|2024-09-20 09:50:00|10049.1|10044.1|10050.4|10045.4|10052.8|10047.8|10048.3|10043.3|47
1726826100000|2024-09-20 09:55:00|10050.3|10045.3|10050.1|10045.1|10051.8|10046.8|10048.6|10043.6|50
1726826400000|2024-09-20 10:00:00|10049.9|10044.9|10049.3|10044.3|10050.8|10045.8|10048.8|10043.8|117
1726826700000|2024-09-20 10:05:00|10049.1|10044.1|10049.8|10044.8|10050.3|10045.3|10048.3|10043.3|41
1726827000000|2024-09-20 10:10:00|10049.6|10044.6|10051.8|10046.8|10051.8|10046.8|10049.3|10044.3|20
1726827300000|2024-09-20 10:15:00|10051.6|10046.6|10052.1|10047.1|10052.8|10047.8|10050.8|10045.8|72
1726827600000|2024-09-20 10:20:00|10051.8|10046.8|10053.8|10048.8|10054.3|10049.3|10051.4|10046.4|21
1726827900000|2024-09-20 10:25:00|10053.6|10048.6|10052.8|10047.8|10054.3|10049.3|10051.8|10046.8|21
1726828200000|2024-09-20 10:30:00|10053|10048|10052.6|10047.6|10054.3|10049.3|10051.6|10046.6|21
1726828500000|2024-09-20 10:35:00|10052.3|10047.3|10055.6|10050.6|10055.8|10050.8|10052.3|10047.3|62
1726828800000|2024-09-20 10:40:00|10055.8|10050.8|10054.3|10049.3|10056.1|10051.1|10053.8|10048.8|80
1726829100000|2024-09-20 10:45:00|10054.1|10049.1|10054.6|10049.6|10055.6|10050.6|10053.9|10048.9|34
1726829400000|2024-09-20 10:50:00|10054.8|10049.8|10054.8|10049.8|10056.4|10051.4|10054.6|10049.6|53
1726829700000|2024-09-20 10:55:00|10054.6|10049.6|10055.8|10050.8|10056.8|10051.8|10054.6|10049.6|38
1726830000000|2024-09-20 11:00:00|10056.1|10051.1|10056.1|10051.1|10056.8|10051.8|10055.3|10050.3|32
1726830300000|2024-09-20 11:05:00|10055.8|10050.8|10055.8|10050.8|10057.3|10052.3|10055.3|10050.3|24
1726830600000|2024-09-20 11:10:00|10055.3|10050.3|10060.3|10055.3|10060.3|10055.3|10055.1|10050.1|55
1726830900000|2024-09-20 11:15:00|10060.1|10055.1|10057.8|10052.8|10061.3|10056.3|10057.8|10052.8|23
1726831200000|2024-09-20 11:20:00|10057.6|10052.6|10057.6|10052.6|10058.6|10053.6|10055.3|10050.3|53
1726831500000|2024-09-20 11:25:00|10057.3|10052.3|10056.8|10051.8|10058.3|10053.3|10056.8|10051.8|50
1726831800000|2024-09-20 11:30:00|10056.6|10051.6|10059.6|10054.6|10059.8|10054.8|10056.6|10051.6|36
1726832100000|2024-09-20 11:35:00|10059.8|10054.8|10057.3|10052.3|10060.3|10055.3|10056.8|10051.8|32
1726832400000|2024-09-20 11:40:00|10057.1|10052.1|10055.4|10050.4|10057.8|10052.8|10055.4|10050.4|53
1726832700000|2024-09-20 11:45:00|10055.3|10050.3|10057.1|10052.1|10058.5|10053.5|10054.8|10049.8|29
1726833000000|2024-09-20 11:50:00|10057.3|10052.3|10055.3|10050.3|10057.3|10052.3|10054.3|10049.3|25
1726833300000|2024-09-20 11:55:00|10055.1|10050.1|10053.3|10048.3|10055.3|10050.3|10052.8|10047.8|52
1726833600000|2024-09-20 12:00:00|10053.1|10048.1|10049.3|10044.3|10053.3|10048.3|10048.8|10043.8|159
1726833900000|2024-09-20 12:05:00|10049.1|10044.1|10049.6|10044.6|10050.3|10045.3|10048.4|10043.4|269
1726834200000|2024-09-20 12:10:00|10049.8|10044.8|10046.3|10041.3|10050.3|10045.3|10046.3|10041.3|69
1726834500000|2024-09-20 12:15:00|10046.1|10041.1|10045.4|10040.4|10046.8|10041.8|10044.6|10039.6|66
1726834800000|2024-09-20 12:20:00|10045.8|10040.8|10043.4|10038.4|10046.8|10041.8|10042.4|10037.4|162
1726835100000|2024-09-20 12:25:00|10043.3|10038.3|10040.3|10035.3|10043.3|10038.3|10038.9|10033.9|384
1726835400000|2024-09-20 12:30:00|10040.2|10035.2|10042.9|10037.9|10043.3|10038.3|10039.1|10034.1|195
1726835700000|2024-09-20 12:35:00|10043.1|10038.1|10042.9|10037.9|10044.3|10039.3|10041.4|10036.4|74
1726836000000|2024-09-20 12:40:00|10042.8|10037.8|10038.9|10033.9|10042.8|10037.8|10038.9|10033.9|87
1726836300000|2024-09-20 12:45:00|10038.8|10033.8|10036.9|10031.9|10040.1|10035.1|10035.9|10030.9|123
1726836600000|2024-09-20 12:50:00|10037.3|10032.3|10037.1|10032.1|10038.8|10033.8|10036.3|10031.3|239
1726836900000|2024-09-20 12:55:00|10036.9|10031.9|10034.9|10029.9|10036.9|10031.9|10031.9|10026.9|109
1726837200000|2024-09-20 13:00:00|10034.8|10029.8|10034.9|10029.9|10035.8|10030.8|10032.9|10027.9|156
1726837500000|2024-09-20 13:05:00|10034.6|10029.6|10036.4|10031.4|10038.1|10033.1|10034.1|10029.1|150
1726837800000|2024-09-20 13:10:00|10036.6|10031.6|10039.3|10034.3|10039.3|10034.3|10034.9|10029.9|99
1726838100000|2024-09-20 13:15:00|10039.1|10034.1|10041.6|10036.6|10043.4|10038.4|10038.4|10033.4|137
1726838400000|2024-09-20 13:20:00|10041.4|10036.4|10047.1|10042.1|10047.6|10042.6|10041.1|10036.1|99
1726838700000|2024-09-20 13:25:00|10047.3|10042.3|10050.3|10045.3|10050.8|10045.8|10045.4|10040.4|206
1726839000000|2024-09-20 13:30:00|10049.9|10044.9|10051.3|10046.3|10052.1|10047.1|10047.9|10042.9|236
1726839300000|2024-09-20 13:35:00|10051.4|10046.4|10049.8|10044.8|10055|10050|10048.6|10043.6|135
1726839600000|2024-09-20 13:40:00|10049.6|10044.6|10050.9|10045.9|10052.8|10047.8|10048.3|10043.3|55
1726839900000|2024-09-20 13:45:00|10050.6|10045.6|10052.8|10047.8|10052.8|10047.8|10049.3|10044.3|158
1726840200000|2024-09-20 13:50:00|10052.5|10047.5|10054.3|10049.3|10056.3|10051.3|10052.3|10047.3|94
1726840500000|2024-09-20 13:55:00|10054.6|10049.6|10056.8|10051.8|10057.6|10052.6|10053.8|10048.8|98
1726840800000|2024-09-20 14:00:00|10057.1|10052.1|10062.6|10057.6|10065.3|10060.3|10057.1|10052.1|176
1726841100000|2024-09-20 14:05:00|10062.8|10057.8|10061.6|10056.6|10064.3|10059.3|10059.3|10054.3|117
1726841400000|2024-09-20 14:10:00|10061.3|10056.3|10068|10063|10068|10063|10059.3|10054.3|114
1726841700000|2024-09-20 14:15:00|10067.8|10062.8|10066|10061|10068.3|10063.3|10064.3|10059.3|147
1726842000000|2024-09-20 14:20:00|10065.8|10060.8|10071.3|10066.3|10071.3|10066.3|10065.3|10060.3|120
1726842300000|2024-09-20 14:25:00|10070.8|10065.8|10065.3|10060.3|10070.8|10065.8|10064.8|10059.8|142
1726842600000|2024-09-20 14:30:00|10065|10060|10066.5|10061.5|10066.5|10061.5|10063.3|10058.3|172
1726842900000|2024-09-20 14:35:00|10066.3|10061.3|10063.2|10058.2|10066.5|10061.5|10062.3|10057.3|128
1726843200000|2024-09-20 14:40:00|10063|10058|10060.8|10055.8|10063.2|10058.2|10059.7|10054.7|147
1726843500000|2024-09-20 14:45:00|10060.7|10055.7|10058.2|10053.2|10061.7|10056.7|10057.8|10052.8|118
1726843800000|2024-09-20 14:50:00|10058|10053|10061.2|10056.2|10062.2|10057.2|10056.8|10051.8|113
1726844100000|2024-09-20 14:55:00|10061.7|10056.7|10066.7|10061.7|10068.7|10063.7|10061.7|10056.7|143
1726844400000|2024-09-20 15:00:00|10066.5|10061.5|10066.2|10061.2|10068|10063|10065.2|10060.2|135
1726844700000|2024-09-20 15:05:00|10066|10061|10068.2|10063.2|10068.2|10063.2|10065.8|10060.8|52
1726845000000|2024-09-20 15:10:00|10067.7|10062.7|10070.7|10065.7|10072.2|10067.2|10067.7|10062.7|143
1726845300000|2024-09-20 15:15:00|10070.5|10065.5|10069.3|10064.3|10071.2|10066.2|10068.3|10063.3|76
1726845600000|2024-09-20 15:20:00|10069.5|10064.5|10072|10067|10074.2|10069.2|10069.3|10064.3|185
1726845900000|2024-09-20 15:25:00|10071.8|10066.8|10073|10068|10073.2|10068.2|10071|10066|41
1726846200000|2024-09-20 15:30:00|10073.2|10068.2|10067.2|10062.2|10073.7|10068.7|10066.3|10061.3|142
1726846500000|2024-09-20 15:35:00|10067|10062|10061|10056|10068.5|10063.5|10058.3|10053.3|337
1726846800000|2024-09-20 15:40:00|10060.7|10055.7|10053.8|10048.8|10063|10058|10051.8|10046.8|428
1726847100000|2024-09-20 15:45:00|10054|10049|10052.5|10047.5|10057|10052|10049.8|10044.8|184
1726847400000|2024-09-20 15:50:00|10052.3|10047.3|10052.8|10047.8|10054.5|10049.5|10050.8|10045.8|123
1726847700000|2024-09-20 15:55:00|10052.5|10047.5|10049.3|10044.3|10052.8|10047.8|10048.3|10043.3|147
1726848000000|2024-09-20 16:00:00|10049.1|10044.1|10046.3|10041.3|10049.5|10044.5|10044.3|10039.3|208
1726848300000|2024-09-20 16:05:00|10046.8|10041.8|10044.3|10039.3|10048.3|10043.3|10043.8|10038.8|160
1726848600000|2024-09-20 16:10:00|10044.5|10039.5|10040.1|10035.1|10044.5|10039.5|10039.8|10034.8|157
1726848900000|2024-09-20 16:15:00|10039.8|10034.8|10038.3|10033.3|10041.3|10036.3|10036.8|10031.8|221
1726849200000|2024-09-20 16:20:00|10038.5|10033.5|10038.3|10033.3|10040.6|10035.6|10037.8|10032.8|105
1726849500000|2024-09-20 16:25:00|10037.8|10032.8|10038.8|10033.8|10040.3|10035.3|10037.1|10032.1|91
1726849800000|2024-09-20 16:30:00|10039.3|10034.3|10042.6|10037.6|10043.5|10038.5|10039.3|10034.3|86
1726850100000|2024-09-20 16:35:00|10042.3|10037.3|10040.3|10035.3|10042.8|10037.8|10038.8|10033.8|58
1726850400000|2024-09-20 16:40:00|10040.1|10035.1|10038.8|10033.8|10042.3|10037.3|10037.3|10032.3|60
1726850700000|2024-09-20 16:45:00|10039.1|10034.1|10036.8|10031.8|10040.3|10035.3|10036.3|10031.3|79
1726851000000|2024-09-20 16:50:00|10037.1|10032.1|10035.1|10030.1|10037.3|10032.3|10034.3|10029.3|89
1726851300000|2024-09-20 16:55:00|10034.8|10029.8|10036.8|10031.8|10037.3|10032.3|10033.8|10028.8|140
1726851600000|2024-09-20 17:00:00|10037.1|10032.1|10039.3|10034.3|10039.6|10034.6|10036.1|10031.1|113
1726851900000|2024-09-20 17:05:00|10039.1|10034.1|10040.5|10035.5|10041.1|10036.1|10038.8|10033.8|39
1726852200000|2024-09-20 17:10:00|10040.3|10035.3|10041.8|10036.8|10043|10038|10039.8|10034.8|24
1726852500000|2024-09-20 17:15:00|10042.3|10037.3|10043.8|10038.8|10046.3|10041.3|10042.3|10037.3|40
1726852800000|2024-09-20 17:20:00|10043.5|10038.5|10043.3|10038.3|10044|10039|10042.3|10037.3|30
1726853100000|2024-09-20 17:25:00|10043.5|10038.5|10044.8|10039.8|10045.3|10040.3|10042.8|10037.8|25
1726853400000|2024-09-20 17:30:00|10045.3|10040.3|10044.5|10039.5|10045.8|10040.8|10043.8|10038.8|33
1726853700000|2024-09-20 17:35:00|10044.3|10039.3|10047.8|10042.8|10048.7|10043.7|10044.3|10039.3|85
1726854000000|2024-09-20 17:40:00|10048|10043|10048.8|10043.8|10049.8|10044.8|10047.3|10042.3|29
1726854300000|2024-09-20 17:45:00|10049|10044|10048|10043|10049.8|10044.8|10047.8|10042.8|38
1726854600000|2024-09-20 17:50:00|10048.3|10043.3|10050|10045|10051.3|10046.3|10047.8|10042.8|51
1726854900000|2024-09-20 17:55:00|10050.2|10045.2|10049.3|10044.3|10050.2|10045.2|10048.3|10043.3|45
1726855200000|2024-09-20 18:00:00|10049.7|10044.7|10050.2|10045.2|10051.2|10046.2|10049.3|10044.3|58
1726855500000|2024-09-20 18:05:00|10050.5|10045.5|10048.3|10043.3|10050.7|10045.7|10048.3|10043.3|29
1726855800000|2024-09-20 18:10:00|10048.5|10043.5|10050.3|10045.3|10050.3|10045.3|10047.8|10042.8|33
1726856100000|2024-09-20 18:15:00|10050|10045|10049.8|10044.8|10050.3|10045.3|10048|10043|43
1726856400000|2024-09-20 18:20:00|10050|10045|10049.3|10044.3|10050|10045|10049.1|10044.1|18
1726856700000|2024-09-20 18:25:00|10050|10045|10049.8|10044.8|10050.2|10045.2|10049.3|10044.3|29
1726857000000|2024-09-20 18:30:00|10050.2|10045.2|10049.8|10044.8|10050.3|10045.3|10048.3|10043.3|28
1726857300000|2024-09-20 18:35:00|10050|10045|10048|10043|10050.2|10045.2|10047|10042|19
1726857600000|2024-09-20 18:40:00|10048.2|10043.2|10047.5|10042.5|10049|10044|10047.3|10042.3|15
1726857900000|2024-09-20 18:45:00|10047.3|10042.3|10045.8|10040.8|10047.7|10042.7|10044.3|10039.3|25
1726858200000|2024-09-20 18:50:00|10045.5|10040.5|10043.8|10038.8|10045.8|10040.8|10043.3|10038.3|39
1726858500000|2024-09-20 18:55:00|10044|10039|10043.7|10038.7|10044.3|10039.3|10041.8|10036.8|183
1726858800000|2024-09-20 19:00:00|10043.5|10038.5|10044.3|10039.3|10044.7|10039.7|10043.3|10038.3|55
1726859100000|2024-09-20 19:05:00|10044.1|10039.1|10043.3|10038.3|10044.3|10039.3|10042.8|10037.8|26
1726859400000|2024-09-20 19:10:00|10043|10038|10043.3|10038.3|10043.7|10038.7|10042.3|10037.3|17
1726859700000|2024-09-20 19:15:00|10043|10038|10044.8|10039.8|10044.8|10039.8|10043|10038|25
1726860000000|2024-09-20 19:20:00|10044.7|10039.7|10044.3|10039.3|10045.3|10040.3|10044|10039|17
1726860300000|2024-09-20 19:25:00|10044.1|10039.1|10042.3|10037.3|10044.3|10039.3|10042.3|10037.3|24
1726860600000|2024-09-20 19:30:00|10042.1|10037.1|10042.3|10037.3|10042.8|10037.8|10041.3|10036.3|32
1726860900000|2024-09-20 19:35:00|10042.5|10037.5|10043|10038|10043.7|10038.7|10042.3|10037.3|37
1726861200000|2024-09-20 19:40:00|10043.3|10038.3|10043|10038|10043.3|10038.3|10042.3|10037.3|13
1726861500000|2024-09-20 19:45:00|10043.3|10038.3|10044.2|10039.2|10044.2|10039.2|10042.8|10037.8|36
1726861800000|2024-09-20 19:50:00|10044.3|10039.3|10045.7|10040.7|10046.5|10041.5|10044.3|10039.3|63
1726862100000|2024-09-20 19:55:00|10045.8|10040.8|10046.3|10041.3|10046.8|10041.8|10045.3|10040.3|204
1726862400000|2024-09-20 20:00:00|10046.1|10041.1|10048.5|10043.5|10048.8|10043.8|10046.1|10041.1|56
1726862700000|2024-09-20 20:05:00|10048.3|10043.3|10049.3|10044.3|10049.3|10044.3|10047.8|10042.8|12
1726863000000|2024-09-20 20:10:00|10049.5|10044.5|10050.8|10045.8|10051.3|10046.3|10049.5|10044.5|16
1726863300000|2024-09-20 20:15:00|10050.6|10045.6|10050|10045|10050.8|10045.8|10049.8|10044.8|24
1726863600000|2024-09-20 20:20:00|10050.3|10045.3|10050|10045|10050.8|10045.8|10050|10045|10
1726863900000|2024-09-20 20:25:00|10050.3|10045.3|10050|10045|10050.8|10045.8|10049.7|10044.7|69
1726864200000|2024-09-20 20:30:00|10050.2|10045.2|10051.7|10046.7|10051.7|10046.7|10050|10045|77
1726864500000|2024-09-20 20:35:00|10051.4|10046.4|10050.7|10045.7|10051.4|10046.4|10050.7|10045.7|74
1726864800000|2024-09-20 20:40:00|10050.2|10045.2|10047.2|10042.2|10050.2|10045.2|10047.2|10042.2|17
1726865100000|2024-09-20 20:45:00|10047.4|10042.4|10046.7|10041.7|10047.7|10042.7|10046.7|10041.7|27
1726865400000|2024-09-20 20:50:00|10046.9|10041.9|10046.9|10041.9|10047.7|10042.7|10046.7|10041.7|1
1726865700000|2024-09-20 20:55:00|10047.2|10042.2|10052.6|10043.6|10052.6|10044.1|10046.2|10041.2|8
1727042400000|2024-09-22 22:00:00|10048.4|10043.4|10046.4|10041.4|10049.5|10044.5|10045.7|10040.7|70
1727042700000|2024-09-22 22:05:00|10046.5|10041.5|10047|10042|10047.4|10042.4|10046.2|10041.2|5
1727043000000|2024-09-22 22:10:00|10046.7|10041.7|10046.2|10041.2|10047|10042|10046|10041|1
1727043300000|2024-09-22 22:15:00|10046|10041|10045.2|10040.2|10046.2|10041.2|10045.2|10040.2|0
1727043600000|2024-09-22 22:20:00|10045.3|10040.3|10044.5|10039.5|10045.5|10040.5|10044|10039|8
1727043900000|2024-09-22 22:25:00|10044.3|10039.3|10045.5|10040.5|10045.5|10040.5|10044.3|10039.3|0
1727044200000|2024-09-22 22:30:00|10045.2|10040.2|10046.5|10041.5|10046.7|10041.7|10045|10040|0
1727044500000|2024-09-22 22:35:00|10046.3|10041.3|10046.2|10041.2|10047.5|10042.5|10046|10041|0
1727044800000|2024-09-22 22:40:00|10046|10041|10046.5|10041.5|10047.2|10042.2|10045.8|10040.8|0
1727045100000|2024-09-22 22:45:00|10046.7|10041.7|10047.2|10042.2|10047.5|10042.5|10046.5|10041.5|0
1727045400000|2024-09-22 22:50:00|10047|10042|10046.5|10041.5|10047.5|10042.5|10046.5|10041.5|7
1727045700000|2024-09-22 22:55:00|10046.3|10041.3|10047|10042|10047.5|10042.5|10045.5|10040.5|7
1727046000000|2024-09-22 23:00:00|10047.2|10042.2|10049.4|10044.4|10049.4|10044.4|10046.3|10041.3|8
1727046300000|2024-09-22 23:05:00|10049.5|10044.5|10049.7|10044.7|10050|10045|10049.2|10044.2|0
1727046600000|2024-09-22 23:10:00|10049|10044|10047|10042|10049.5|10044.5|10046|10041|42
1727046900000|2024-09-22 23:15:00|10046.7|10041.7|10046|10041|10046.7|10041.7|10045.2|10040.2|21
1727047200000|2024-09-22 23:20:00|10046.2|10041.2|10046.5|10041.5|10047.4|10042.4|10046.2|10041.2|3
1727047500000|2024-09-22 23:25:00|10046.2|10041.2|10046.2|10041.2|10047|10042|10045.5|10040.5|3
1727047800000|2024-09-22 23:30:00|10045.7|10040.7|10046|10041|10046.2|10041.2|10045.5|10040.5|2
1727048100000|2024-09-22 23:35:00|10046.2|10041.2|10045.7|10040.7|10047.2|10042.2|10045.5|10040.5|4
1727048400000|2024-09-22 23:40:00|10045.9|10040.9|10046.4|10041.4|10046.4|10041.4|10045.2|10040.2|0
1727048700000|2024-09-22 23:45:00|10046.2|10041.2|10047.9|10042.9|10048.4|10043.4|10046.2|10041.2|0
1727049000000|2024-09-22 23:50:00|10047.7|10042.7|10048.4|10043.4|10048.4|10043.4|10046.9|10041.9|4
1727049300000|2024-09-22 23:55:00|10048.7|10043.7|10050.9|10045.9|10050.9|10045.9|10048.4|10043.4|8
1727049600000|2024-09-23 00:00:00|10051.2|10046.2|10051|10046|10051.9|10046.9|10049.2|10044.2|10
1727049900000|2024-09-23 00:05:00|10050.7|10045.7|10052.7|10047.7|10052.7|10047.7|10050.7|10045.7|12
1727050200000|2024-09-23 00:10:00|10052.9|10047.9|10052.2|10047.2|10053.7|10048.7|10050.9|10045.9|46
1727050500000|2024-09-23 00:15:00|10051.9|10046.9|10052.7|10047.7|10054.2|10049.2|10051.7|10046.7|26
1727050800000|2024-09-23 00:20:00|10052.4|10047.4|10054.2|10049.2|10054.4|10049.4|10052.2|10047.2|18
1727051100000|2024-09-23 00:25:00|10054.4|10049.4|10053.2|10048.2|10054.7|10049.7|10052.4|10047.4|11
1727051400000|2024-09-23 00:30:00|10052.9|10047.9|10053.4|10048.4|10054.2|10049.2|10052.7|10047.7|20
1727051700000|2024-09-23 00:35:00|10053.2|10048.2|10052.7|10047.7|10053.4|10048.4|10051.2|10046.2|23
1727052000000|2024-09-23 00:40:00|10052.9|10047.9|10052.7|10047.7|10053.6|10048.6|10052.2|10047.2|5
1727052300000|2024-09-23 00:45:00|10052.9|10047.9|10051.7|10046.7|10053.9|10048.9|10051.7|10046.7|9
1727052600000|2024-09-23 00:50:00|10051.9|10046.9|10051.7|10046.7|10052.2|10047.2|10051.2|10046.2|21
1727052900000|2024-09-23 00:55:00|10052.1|10047.1|10051.4|10046.4|10053.2|10048.2|10050.7|10045.7|40
1727053200000|2024-09-23 01:00:00|10051.6|10046.6|10053.2|10048.2|10054.2|10049.2|10051.6|10046.6|26
1727053500000|2024-09-23 01:05:00|10052.9|10047.9|10053.2|10048.2|10054.6|10049.6|10052.2|10047.2|37
1727053800000|2024-09-23 01:10:00|10052.9|10047.9|10053.2|10048.2|10053.9|10048.9|10052.7|10047.7|16
1727054100000|2024-09-23 01:15:00|10052.9|10047.9|10053.2|10048.2|10053.2|10048.2|10051.2|10046.2|34
1727054400000|2024-09-23 01:20:00|10052.9|10047.9|10053.9|10048.9|10054.2|10049.2|10051.4|10046.4|43
1727054700000|2024-09-23 01:25:00|10054.2|10049.2|10054.7|10049.7|10056.7|10051.7|10053.9|10048.9|28
1727055000000|2024-09-23 01:30:00|10054.9|10049.9|10054.2|10049.2|10055.2|10050.2|10053.2|10048.2|105
1727055300000|2024-09-23 01:35:00|10054.4|10049.4|10054.2|10049.2|10055.2|10050.2|10053.7|10048.7|237
1727055600000|2024-09-23 01:40:00|10054.4|10049.4|10053.7|10048.7|10054.7|10049.7|10052.2|10047.2|31
1727055900000|2024-09-23 01:45:00|10053.4|10048.4|10050|10045|10053.7|10048.7|10049.7|10044.7|349
1727056200000|2024-09-23 01:50:00|10049.7|10044.7|10050.4|10045.4|10050.9|10045.9|10049.7|10044.7|10
1727056500000|2024-09-23 01:55:00|10050.2|10045.2|10052.5|10047.5|10053|10048|10050.2|10045.2|36
1727056800000|2024-09-23 02:00:00|10052.7|10047.7|10054.7|10049.7|10055.2|10050.2|10052.2|10047.2|23
1727057100000|2024-09-23 02:05:00|10055|10050|10053.2|10048.2|10055.4|10050.4|10053.2|10048.2|29
1727057400000|2024-09-23 02:10:00|10053.5|10048.5|10051.9|10046.9|10053.5|10048.5|10051.2|10046.2|32
1727057700000|2024-09-23 02:15:00|10052.2|10047.2|10053.2|10048.2|10054.2|10049.2|10051.7|10046.7|15
1727058000000|2024-09-23 02:20:00|10053.4|10048.4|10052.9|10047.9|10053.7|10048.7|10052.5|10047.5|17
1727058300000|2024-09-23 02:25:00|10053.2|10048.2|10053.4|10048.4|10053.7|10048.7|10052.7|10047.7|11
1727058600000|2024-09-23 02:30:00|10053.7|10048.7|10052.7|10047.7|10053.7|10048.7|10052.7|10047.7|10
1727058900000|2024-09-23 02:35:00|10052.9|10047.9|10052.2|10047.2|10053.2|10048.2|10052.2|10047.2|13
1727059200000|2024-09-23 02:40:00|10051.7|10046.7|10050.9|10045.9|10051.7|10046.7|10050.2|10045.2|8
1727059500000|2024-09-23 02:45:00|10051.1|10046.1|10050.2|10045.2|10051.4|10046.4|10049.7|10044.7|3
1727059800000|2024-09-23 02:50:00|10049.9|10044.9|10049.9|10044.9|10050.7|10045.7|10049.7|10044.7|7
1727060100000|2024-09-23 02:55:00|10049.7|10044.7|10050.7|10045.7|10051.1|10046.1|10049.2|10044.2|10
1727060400000|2024-09-23 03:00:00|10050.4|10045.4|10049.7|10044.7|10050.7|10045.7|10049.7|10044.7|3
1727060700000|2024-09-23 03:05:00|10049.5|10044.5|10049.9|10044.9|10050.7|10045.7|10049.2|10044.2|15
1727061000000|2024-09-23 03:10:00|10050.2|10045.2|10048.2|10043.2|10050.4|10045.4|10048.2|10043.2|17
1727061300000|2024-09-23 03:15:00|10048.4|10043.4|10048.2|10043.2|10049.2|10044.2|10047.9|10042.9|6
1727061600000|2024-09-23 03:20:00|10048.4|10043.4|10047.7|10042.7|10048.7|10043.7|10047.5|10042.5|6
1727061900000|2024-09-23 03:25:00|10047.9|10042.9|10047.7|10042.7|10047.9|10042.9|10047.2|10042.2|10
1727062200000|2024-09-23 03:30:00|10047.9|10042.9|10048.2|10043.2|10048.7|10043.7|10047.7|10042.7|32
1727062500000|2024-09-23 03:35:00|10048.4|10043.4|10048.7|10043.7|10048.7|10043.7|10047.7|10042.7|6
1727062800000|2024-09-23 03:40:00|10048.9|10043.9|10049.7|10044.7|10049.7|10044.7|10048.7|10043.7|1
1727063100000|2024-09-23 03:45:00|10049.9|10044.9|10050.7|10045.7|10050.7|10045.7|10049.4|10044.4|18
1727063400000|2024-09-23 03:50:00|10050.5|10045.5|10050.1|10045.1|10051.5|10046.5|10049.4|10044.4|32
1727063700000|2024-09-23 03:55:00|10049.9|10044.9|10050.7|10045.7|10050.9|10045.9|10049.7|10044.7|8
1727064000000|2024-09-23 04:00:00|10050.9|10045.9|10050.7|10045.7|10052.2|10047.2|10050.2|10045.2|16
1727064300000|2024-09-23 04:05:00|10050.5|10045.5|10049.7|10044.7|10050.7|10045.7|10049.5|10044.5|6
1727064600000|2024-09-23 04:10:00|10049.9|10044.9|10050|10045|10050.7|10045.7|10049.7|10044.7|6
1727064900000|2024-09-23 04:15:00|10050.2|10045.2|10049.4|10044.4|10050.7|10045.7|10049.2|10044.2|14
1727065200000|2024-09-23 04:20:00|10049.2|10044.2|10048.2|10043.2|10049.7|10044.7|10047.7|10042.7|23
1727065500000|2024-09-23 04:25:00|10047.9|10042.9|10047.2|10042.2|10048.2|10043.2|10047.2|10042.2|9
1727065800000|2024-09-23 04:30:00|10047|10042|10047.2|10042.2|10047.7|10042.7|10046.7|10041.7|9
1727066100000|2024-09-23 04:35:00|10047.4|10042.4|10047.2|10042.2|10047.7|10042.7|10047.2|10042.2|56
1727066400000|2024-09-23 04:40:00|10047.4|10042.4|10047.2|10042.2|10047.4|10042.4|10046.7|10041.7|4
1727066700000|2024-09-23 04:45:00|10046.9|10041.9|10046.7|10041.7|10047.2|10042.2|10046.2|10041.2|18
1727067000000|2024-09-23 04:50:00|10046.9|10041.9|10046.2|10041.2|10046.9|10041.9|10046.2|10041.2|24
1727067300000|2024-09-23 04:55:00|10046.4|10041.4|10047.7|10042.7|10047.9|10042.9|10045.9|10040.9|2
1727067600000|2024-09-23 05:00:00|10047.9|10042.9|10047.7|10042.7|10048.6|10043.6|10047|10042|11
1727067900000|2024-09-23 05:05:00|10047.5|10042.5|10048.7|10043.7|10048.9|10043.9|10047.5|10042.5|11
1727068200000|2024-09-23 05:10:00|10048.4|10043.4|10048.2|10043.2|10048.4|10043.4|10047.9|10042.9|3
1727068500000|2024-09-23 05:15:00|10048.4|10043.4|10046.9|10041.9|10048.4|10043.4|10046.7|10041.7|26
1727068800000|2024-09-23 05:20:00|10046.7|10041.7|10046.7|10041.7|10046.9|10041.9|10046.4|10041.4|7
1727069100000|2024-09-23 05:25:00|10046.4|10041.4|10046.9|10041.9|10047.4|10042.4|10046.2|10041.2|18
1727069400000|2024-09-23 05:30:00|10047.2|10042.2|10046.7|10041.7|10047.2|10042.2|10046.2|10041.2|31
1727069700000|2024-09-23 05:35:00|10046.6|10041.6|10046.7|10041.7|10046.7|10041.7|10046.2|10041.2|6
1727070000000|2024-09-23 05:40:00|10046.4|10041.4|10046.1|10041.1|10046.7|10041.7|10046.1|10041.1|14
1727070300000|2024-09-23 05:45:00|10046.2|10041.2|10045.7|10040.7|10046.2|10041.2|10044.7|10039.7|24
1727070600000|2024-09-23 05:50:00|10045.4|10040.4|10047.1|10042.1|10047.1|10042.1|10044.9|10039.9|6
1727070900000|2024-09-23 05:55:00|10047.2|10042.2|10046.7|10041.7|10048.7|10043.7|10046.2|10041.2|34
1727071200000|2024-09-23 06:00:00|10046.9|10041.9|10048.2|10043.2|10048.9|10043.9|10045.7|10040.7|82
1727071500000|2024-09-23 06:05:00|10048.4|10043.4|10049.9|10044.9|10050.7|10045.7|10048.2|10043.2|34
1727071800000|2024-09-23 06:10:00|10050.2|10045.2|10048.2|10043.2|10050.6|10045.6|10047.9|10042.9|34
1727072100000|2024-09-23 06:15:00|10048.6|10043.6|10050.1|10045.1|10050.4|10045.4|10047.6|10042.6|76
1727072400000|2024-09-23 06:20:00|10050.2|10045.2|10050.7|10045.7|10051.4|10046.4|10049.4|10044.4|24
1727072700000|2024-09-23 06:25:00|10050.9|10045.9|10048.2|10043.2|10052.6|10047.6|10048.2|10043.2|63
1727073000000|2024-09-23 06:30:00|10048.4|10043.4|10046.2|10041.2|10049.7|10044.7|10046.2|10041.2|20
1727073300000|2024-09-23 06:35:00|10046.4|10041.4|10048.2|10043.2|10048.4|10043.4|10046.2|10041.2|29
1727073600000|2024-09-23 06:40:00|10048.4|10043.4|10046.7|10041.7|10048.9|10043.9|10045.7|10040.7|15
1727073900000|2024-09-23 06:45:00|10046.4|10041.4|10047.1|10042.1|10048.2|10043.2|10046.2|10041.2|23
1727074200000|2024-09-23 06:50:00|10047.2|10042.2|10049.2|10044.2|10051.6|10046.6|10047.2|10042.2|39
1727074500000|2024-09-23 06:55:00|10049.1|10044.1|10049.4|10044.4|10050.2|10045.2|10048.7|10043.7|43
1727074800000|2024-09-23 07:00:00|10049.6|10044.6|10055.9|10050.9|10056.1|10051.1|10047.9|10042.9|150
1727075100000|2024-09-23 07:05:00|10055.6|10050.6|10060.5|10055.5|10061.2|10056.2|10054.9|10049.9|184
1727075400000|2024-09-23 07:10:00|10060.8|10055.8|10062.7|10057.7|10064.3|10059.3|10060|10055|117
1727075700000|2024-09-23 07:15:00|10069.7|10062.7|10074.1|10069.1|10076.9|10071.9|10069.3|10062.7|480
1727076000000|2024-09-23 07:20:00|10073.9|10068.9|10072.7|10067.7|10075.7|10070.7|10071.5|10066.5|132
1727076300000|2024-09-23 07:25:00|10072.9|10067.9|10068.8|10063.8|10074|10069|10068.8|10063.8|194
1727076600000|2024-09-23 07:30:00|10069.2|10064.2|10080.9|10075.9|10082.5|10077.5|10069.2|10064.2|185
1727076900000|2024-09-23 07:35:00|10080.7|10075.7|10078.6|10073.6|10081.4|10076.4|10077.1|10072.1|165
1727077200000|2024-09-23 07:40:00|10078.8|10073.8|10077.3|10072.3|10079.1|10074.1|10075.3|10070.3|112
1727077500000|2024-09-23 07:45:00|10077.6|10072.6|10081.1|10076.1|10081.1|10076.1|10076.1|10071.1|99
1727077800000|2024-09-23 07:50:00|10081|10076|10085.3|10080.3|10087.1|10082.1|10080.6|10075.6|245
1727078100000|2024-09-23 07:55:00|10085.1|10080.1|10084.3|10079.3|10087.1|10082.1|10083.6|10078.6|148
1727078400000|2024-09-23 08:00:00|10084.6|10079.6|10088.1|10083.1|10088.4|10083.4|10083.1|10078.1|191
1727078700000|2024-09-23 08:05:00|10088|10083|10088.6|10083.6|10091.6|10086.6|10087.6|10082.6|175
1727079000000|2024-09-23 08:10:00|10088.8|10083.8|10091.9|10086.9|10094.6|10089.6|10087.6|10082.6|293
1727079300000|2024-09-23 08:15:00|10092.1|10087.1|10090.1|10085.1|10094.3|10089.3|10089.9|10084.9|44
1727079600000|2024-09-23 08:20:00|10089.6|10084.6|10090.1|10085.1|10090.6|10085.6|10088.3|10083.3|65
1727079900000|2024-09-23 08:25:00|10089.9|10084.9|10088|10083|10091.2|10086.2|10087.4|10082.4|95
1727080200000|2024-09-23 08:30:00|10089.9|10084.9|10088.8|10083.8|10090.9|10085.9|10086.7|10081.7|164
1727080500000|2024-09-23 08:35:00|10088.6|10083.6|10089.5|10084.5|10089.6|10084.6|10087.1|10082.1|102
1727080800000|2024-09-23 08:40:00|10089.3|10084.3|10085.5|10080.5|10093.1|10088.1|10084.9|10079.9|141
1727081100000|2024-09-23 08:45:00|10085.3|10080.3|10085.8|10080.8|10087.5|10082.5|10085.1|10080.1|71
1727081400000|2024-09-23 08:50:00|10085.6|10080.6|10084.5|10079.5|10086.6|10081.6|10083.1|10078.1|91
1727081700000|2024-09-23 08:55:00|10084.6|10079.6|10087.3|10082.3|10087.6|10082.6|10084.6|10079.6|113
1727082000000|2024-09-23 09:00:00|10087.1|10082.1|10087|10082|10087.8|10082.8|10085.1|10080.1|95
1727082300000|2024-09-23 09:05:00|10087.1|10082.1|10087.1|10082.1|10087.5|10082.5|10085.6|10080.6|97
1727082600000|2024-09-23 09:10:00|10087|10082|10084.8|10079.8|10087|10082|10083.8|10078.8|82
1727082900000|2024-09-23 09:15:00|10085|10080|10081.6|10076.6|10085|10080|10081.6|10076.6|155
1727083200000|2024-09-23 09:20:00|10081.8|10076.8|10076.5|10071.5|10082.1|10077.1|10076.1|10071.1|210
1727083500000|2024-09-23 09:25:00|10076.6|10071.6|10078.3|10073.3|10079|10074|10076.3|10071.3|55
1727083800000|2024-09-23 09:30:00|10078.5|10073.5|10080|10075|10080|10075|10076.6|10071.6|90
1727084100000|2024-09-23 09:35:00|10080.1|10075.1|10078.6|10073.6|10080.1|10075.1|10077.1|10072.1|97
1727084400000|2024-09-23 09:40:00|10078.3|10073.3|10078.8|10073.8|10080|10075|10078.1|10073.1|41
1727084700000|2024-09-23 09:45:00|10078.6|10073.6|10077.8|10072.8|10079.6|10074.6|10077.1|10072.1|36
1727085000000|2024-09-23 09:50:00|10077.6|10072.6|10078|10073|10078.8|10073.8|10076.6|10071.6|49
1727085300000|2024-09-23 09:55:00|10077.8|10072.8|10078.5|10073.5|10078.6|10073.6|10075.8|10070.8|121
1727085600000|2024-09-23 10:00:00|10078.3|10073.3|10077.5|10072.5|10079.5|10074.5|10077.3|10072.3|127
1727085900000|2024-09-23 10:05:00|10077.3|10072.3|10074.5|10069.5|10077.5|10072.5|10074|10069|46
1727086200000|2024-09-23 10:10:00|10074.3|10069.3|10071|10066|10075|10070|10070.5|10065.5|46
1727086500000|2024-09-23 10:15:00|10070.8|10065.8|10071.1|10066.1|10072.3|10067.3|10069.3|10064.3|91
1727086800000|2024-09-23 10:20:00|10071.3|10066.3|10072.3|10067.3|10072.5|10067.5|10070.1|10065.1|42
1727087100000|2024-09-23 10:25:00|10072|10067|10073.3|10068.3|10074|10069|10072|10067|26
1727087400000|2024-09-23 10:30:00|10073|10068|10070.3|10065.3|10073.5|10068.5|10069.5|10064.5|108
1727087700000|2024-09-23 10:35:00|10070|10065|10067|10062|10070|10065|10065.5|10060.5|77
1727088000000|2024-09-23 10:40:00|10067.3|10062.3|10067.8|10062.8|10068.8|10063.8|10064.8|10059.8|88
1727088300000|2024-09-23 10:45:00|10068|10063|10067.5|10062.5|10068.6|10063.6|10065.1|10060.1|84
1727088600000|2024-09-23 10:50:00|10067.6|10062.6|10068.6|10063.6|10070|10065|10067.6|10062.6|36
1727088900000|2024-09-23 10:55:00|10068.5|10063.5|10070|10065|10070|10065|10067.6|10062.6|21
1727089200000|2024-09-23 11:00:00|10069.8|10064.8|10065.5|10060.5|10070.5|10065.5|10065.3|10060.3|57
1727089500000|2024-09-23 11:05:00|10065.3|10060.3|10063.5|10058.5|10065.8|10060.8|10063|10058|35
1727089800000|2024-09-23 11:10:00|10064|10059|10063|10058|10064|10059|10061.5|10056.5|42
1727090100000|2024-09-23 11:15:00|10063.2|10058.2|10060.8|10055.8|10064|10059|10060.8|10055.8|41
1727090400000|2024-09-23 11:20:00|10061|10056|10065.3|10060.3|10065.5|10060.5|10060.6|10055.6|43
1727090700000|2024-09-23 11:25:00|10065|10060|10065.5|10060.5|10066.5|10061.5|10064.3|10059.3|37
1727091000000|2024-09-23 11:30:00|10065.8|10060.8|10063.5|10058.5|10066|10061|10062.5|10057.5|37
1727091300000|2024-09-23 11:35:00|10063.3|10058.3|10063.8|10058.8|10064|10059|10062.5|10057.5|55
1727091600000|2024-09-23 11:40:00|10063.5|10058.5|10063|10058|10064.8|10059.8|10062.5|10057.5|27
1727091900000|2024-09-23 11:45:00|10063.3|10058.3|10062|10057|10065|10060|10061.5|10056.5|65
1727092200000|2024-09-23 11:50:00|10062.3|10057.3|10064|10059|10064.5|10059.5|10061.5|10056.5|45
1727092500000|2024-09-23 11:55:00|10064.3|10059.3|10066.5|10061.5|10066.5|10061.5|10064|10059|73
1727092800000|2024-09-23 12:00:00|10066.7|10061.7|10066|10061|10067.2|10062.2|10063|10058|60
1727093100000|2024-09-23 12:05:00|10065.5|10060.5|10066|10061|10066|10061|10064|10059|31
1727093400000|2024-09-23 12:10:00|10066.2|10061.2|10071.5|10066.5|10071.7|10066.7|10066|10061|71
1727093700000|2024-09-23 12:15:00|10071|10066|10076|10071|10076|10071|10069.5|10064.5|189
1727094000000|2024-09-23 12:20:00|10075.5|10070.5|10075|10070|10075.5|10070.5|10071.5|10066.5|133
1727094300000|2024-09-23 12:25:00|10074.8|10069.8|10073.3|10068.3|10076|10071|10072.7|10067.7|106
1727094600000|2024-09-23 12:30:00|10073.2|10068.2|10072.8|10067.8|10074|10069|10071.5|10066.5|59
1727094900000|2024-09-23 12:35:00|10072.5|10067.5|10072|10067|10073|10068|10070.8|10065.8|72
1727095200000|2024-09-23 12:40:00|10072.2|10067.2|10069.5|10064.5|10072.2|10067.2|10068|10063|90
1727095500000|2024-09-23 12:45:00|10069.1|10064.1|10066.8|10061.8|10069.7|10064.7|10064.5|10059.5|61
1727095800000|2024-09-23 12:50:00|10067|10062|10063.3|10058.3|10067|10062|10062.1|10057.1|91
1727096100000|2024-09-23 12:55:00|10063.1|10058.1|10064|10059|10065.7|10060.7|10063.1|10058.1|98
1727096400000|2024-09-23 13:00:00|10063.8|10058.8|10061.8|10056.8|10064|10059|10060.5|10055.5|114
1727096700000|2024-09-23 13:05:00|10061.5|10056.5|10061|10056|10062|10057|10060|10055|64
1727097000000|2024-09-23 13:10:00|10060.8|10055.8|10060.5|10055.5|10061.5|10056.5|10058.5|10053.5|164
1727097300000|2024-09-23 13:15:00|10060.7|10055.7|10061.5|10056.5|10062.2|10057.2|10057.1|10052.1|125
1727097600000|2024-09-23 13:20:00|10061.1|10056.1|10057.3|10052.3|10061.5|10056.5|10057.3|10052.3|51
1727097900000|2024-09-23 13:25:00|10057.1|10052.1|10058.1|10053.1|10059|10054|10056.6|10051.6|111
1727098200000|2024-09-23 13:30:00|10058.3|10053.3|10058.5|10053.5|10060.5|10055.5|10057.6|10052.6|128
1727098500000|2024-09-23 13:35:00|10058.6|10053.6|10057.6|10052.6|10059.5|10054.5|10056.1|10051.1|68
1727098800000|2024-09-23 13:40:00|10057.4|10052.4|10057.4|10052.4|10059.1|10054.1|10056.6|10051.6|102
1727099100000|2024-09-23 13:45:00|10055.9|10046.9|10063.6|10058.6|10070|10065|10051.6|10046.6|352
1727099400000|2024-09-23 13:50:00|10063.3|10058.3|10061.6|10056.6|10066.5|10061.5|10060.5|10055.5|236
1727099700000|2024-09-23 13:55:00|10061.9|10056.9|10061|10056|10064.2|10059.2|10060|10055|190
1727100000000|2024-09-23 14:00:00|10061.2|10056.2|10063|10058|10064|10059|10060.3|10055.3|162
1727100300000|2024-09-23 14:05:00|10062.8|10057.8|10069.1|10064.1|10072|10067|10062.5|10057.5|135
1727100600000|2024-09-23 14:10:00|10069.3|10064.3|10065|10060|10069.5|10064.5|10064.5|10059.5|116
1727100900000|2024-09-23 14:15:00|10064.8|10059.8|10059.5|10054.5|10065|10060|10057.8|10052.8|146
1727101200000|2024-09-23 14:20:00|10060|10055|10056.5|10051.5|10062.2|10057.2|10056.5|10051.5|115
1727101500000|2024-09-23 14:25:00|10056.7|10051.7|10053.7|10048.7|10057.7|10052.7|10053.2|10048.2|109
1727101800000|2024-09-23 14:30:00|10053.5|10048.5|10049.5|10044.5|10054.2|10049.2|10049.5|10044.5|189
1727102100000|2024-09-23 14:35:00|10049.9|10044.9|10053.2|10048.2|10054.5|10049.5|10046|10041|403
1727102400000|2024-09-23 14:40:00|10053|10048|10052|10047|10054.7|10049.7|10048.7|10043.7|96
1727102700000|2024-09-23 14:45:00|10052.2|10047.2|10055.4|10050.4|10055.5|10050.5|10051|10046|133
1727103000000|2024-09-23 14:50:00|10055.5|10050.5|10053|10048|10055.5|10050.5|10052.3|10047.3|90
1727103300000|2024-09-23 14:55:00|10053.2|10048.2|10052|10047|10055.5|10050.5|10050.7|10045.7|111
1727103600000|2024-09-23 15:00:00|10051.5|10046.5|10056|10051|10056|10051|10049.5|10044.5|199
1727103900000|2024-09-23 15:05:00|10056.2|10051.2|10058.5|10053.5|10060.5|10055.5|10055.5|10050.5|111
1727104200000|2024-09-23 15:10:00|10059|10054|10054.2|10049.2|10059|10054|10053.7|10048.7|77
1727104500000|2024-09-23 15:15:00|10054|10049|10052.5|10047.5|10054.2|10049.2|10052|10047|71
1727104800000|2024-09-23 15:20:00|10052.7|10047.7|10051.5|10046.5|10053|10048|10048.5|10043.5|118
1727105100000|2024-09-23 15:25:00|10051.3|10046.3|10051.5|10046.5|10052|10047|10050|10045|70
1727105400000|2024-09-23 15:30:00|10051.7|10046.7|10050|10045|10052.7|10047.7|10050|10045|44
1727105700000|2024-09-23 15:35:00|10050.2|10045.2|10048.5|10043.5|10050.5|10045.5|10048.5|10043.5|28
1727106000000|2024-09-23 15:40:00|10048.3|10043.3|10049.5|10044.5|10050.7|10045.7|10048|10043|47
1727106300000|2024-09-23 15:45:00|10049.3|10044.3|10049.2|10044.2|10050|10045|10047|10042|63
1727106600000|2024-09-23 15:50:00|10049|10044|10051|10046|10052.5|10047.5|10048.5|10043.5|58
1727106900000|2024-09-23 15:55:00|10050.8|10045.8|10051.7|10046.7|10054|10049|10049.3|10044.3|193
1727107200000|2024-09-23 16:00:00|10051.5|10046.5|10055.7|10050.7|10057|10052|10051|10046|150
1727107500000|2024-09-23 16:05:00|10056|10051|10056.5|10051.5|10057.4|10052.4|10053|10048|207
1727107800000|2024-09-23 16:10:00|10056.7|10051.7|10057|10052|10057.4|10052.4|10055|10050|164
1727108100000|2024-09-23 16:15:00|10056.7|10051.7|10054.2|10049.2|10058.2|10053.2|10053.7|10048.7|69
1727108400000|2024-09-23 16:20:00|10054.5|10049.5|10053.7|10048.7|10056.5|10051.5|10053.7|10048.7|57
1727108700000|2024-09-23 16:25:00|10053.5|10048.5|10053|10048|10054|10049|10051|10046|40
1727109000000|2024-09-23 16:30:00|10053.2|10048.2|10057|10052|10057.5|10052.5|10052.5|10047.5|75
1727109300000|2024-09-23 16:35:00|10056.8|10051.8|10055|10050|10057|10052|10053.5|10048.5|45
1727109600000|2024-09-23 16:40:00|10054.7|10049.7|10054.4|10049.4|10056.5|10051.5|10053.5|10048.5|50
1727109900000|2024-09-23 16:45:00|10054.5|10049.5|10055.7|10050.7|10056.2|10051.2|10053.7|10048.7|20
1727110200000|2024-09-23 16:50:00|10056|10051|10053.5|10048.5|10056.2|10051.2|10052.7|10047.7|20
1727110500000|2024-09-23 16:55:00|10053.7|10048.7|10052.9|10047.9|10054.4|10049.4|10051.5|10046.5|53
1727110800000|2024-09-23 17:00:00|10052.7|10047.7|10056|10051|10056.4|10051.4|10052.5|10047.5|76
1727111100000|2024-09-23 17:05:00|10055.9|10050.9|10054.4|10049.4|10056.4|10051.4|10053.7|10048.7|44
1727111400000|2024-09-23 17:10:00|10054.2|10049.2|10053|10048|10054.9|10049.9|10053|10048|81
1727111700000|2024-09-23 17:15:00|10052.5|10047.5|10052.7|10047.7|10053|10048|10051|10046|74
1727112000000|2024-09-23 17:20:00|10053|10048|10052.7|10047.7|10053.5|10048.5|10052|10047|65
1727112300000|2024-09-23 17:25:00|10052.5|10047.5|10051.2|10046.2|10052.5|10047.5|10050.5|10045.5|24
1727112600000|2024-09-23 17:30:00|10051|10046|10050.5|10045.5|10052|10047|10050.5|10045.5|37
1727112900000|2024-09-23 17:35:00|10050.4|10045.4|10048.7|10043.7|10050.4|10045.4|10047.5|10042.5|88
1727113200000|2024-09-23 17:40:00|10048.5|10043.5|10050|10045|10050.5|10045.5|10047|10042|24
1727113500000|2024-09-23 17:45:00|10050.2|10045.2|10052.5|10047.5|10053|10048|10050|10045|25
1727113800000|2024-09-23 17:50:00|10052.7|10047.7|10054.5|10049.5|10054.9|10049.9|10051|10046|56
1727114100000|2024-09-23 17:55:00|10054.2|10049.2|10054.9|10049.9|10054.9|10049.9|10052.5|10047.5|8
1727114400000|2024-09-23 18:00:00|10055.4|10050.4|10056.2|10051.2|10056.9|10051.9|10055|10050|26
1727114700000|2024-09-23 18:05:00|10056|10051|10055.4|10050.4|10057|10052|10055.2|10050.2|37
1727115000000|2024-09-23 18:10:00|10055.5|10050.5|10052.9|10047.9|10055.5|10050.5|10052.5|10047.5|29
1727115300000|2024-09-23 18:15:00|10053|10048|10054.2|10049.2|10055.5|10050.5|10053|10048|26
1727115600000|2024-09-23 18:20:00|10054.4|10049.4|10053.4|10048.4|10054.4|10049.4|10053|10048|25
1727115900000|2024-09-23 18:25:00|10053.5|10048.5|10052.9|10047.9|10053.5|10048.5|10051.9|10046.9|25
1727116200000|2024-09-23 18:30:00|10053.1|10048.1|10053.4|10048.4|10053.4|10048.4|10051.4|10046.4|20
1727116500000|2024-09-23 18:35:00|10053.2|10048.2|10052.9|10047.9|10053.4|10048.4|10052.4|10047.4|46
1727116800000|2024-09-23 18:40:00|10052.7|10047.7|10053.2|10048.2|10053.4|10048.4|10052|10047|18
1727117100000|2024-09-23 18:45:00|10053.4|10048.4|10054.2|10049.2|10054.4|10049.4|10052.2|10047.2|42
1727117400000|2024-09-23 18:50:00|10054.4|10049.4|10056.4|10051.4|10056.7|10051.7|10054.2|10049.2|44
1727117700000|2024-09-23 18:55:00|10056.6|10051.6|10056|10051|10057.4|10052.4|10056|10051|203
1727118000000|2024-09-23 19:00:00|10056.4|10051.4|10056.5|10051.5|10058.2|10053.2|10056|10051|145
1727118300000|2024-09-23 19:05:00|10056.9|10051.9|10058|10053|10058.2|10053.2|10056.5|10051.5|47
1727118600000|2024-09-23 19:10:00|10058.2|10053.2|10057.9|10052.9|10058.2|10053.2|10057|10052|28
1727118900000|2024-09-23 19:15:00|10058.2|10053.2|10059|10054|10059.7|10054.7|10057.9|10052.9|44
1727119200000|2024-09-23 19:20:00|10058.7|10053.7|10058|10053|10059|10054|10058|10053|11
1727119500000|2024-09-23 19:25:00|10058.2|10053.2|10058.7|10053.7|10059.4|10054.4|10058|10053|25
1727119800000|2024-09-23 19:30:00|10058.9|10053.9|10058|10053|10059.7|10054.7|10058|10053|21
1727120100000|2024-09-23 19:35:00|10057.7|10052.7|10057.5|10052.5|10058|10053|10056.5|10051.5|70
1727120400000|2024-09-23 19:40:00|10057.2|10052.2|10056.9|10051.9|10057.5|10052.5|10056.5|10051.5|64
1727120700000|2024-09-23 19:45:00|10056.7|10051.7|10057.9|10052.9|10057.9|10052.9|10056.5|10051.5|40
1727121000000|2024-09-23 19:50:00|10057.7|10052.7|10060.4|10055.4|10060.4|10055.4|10057.5|10052.5|101
1727121300000|2024-09-23 19:55:00|10060.7|10055.7|10059|10054|10060.9|10055.9|10058.7|10053.7|25
1727121600000|2024-09-23 20:00:00|10059.2|10054.2|10061|10056|10061.4|10056.4|10059|10054|34
1727121900000|2024-09-23 20:05:00|10060.7|10055.7|10060.7|10055.7|10060.9|10055.9|10059.9|10054.9|1
1727122200000|2024-09-23 20:10:00|10060.4|10055.4|10061.2|10056.2|10061.4|10056.4|10060.4|10055.4|1
1727122500000|2024-09-23 20:15:00|10061.1|10056.1|10061.7|10056.7|10062.4|10057.4|10060.9|10055.9|6
1727122800000|2024-09-23 20:20:00|10061.5|10056.5|10061.9|10056.9|10062.1|10057.1|10061.5|10056.5|4
1727123100000|2024-09-23 20:25:00|10061.7|10056.7|10061.7|10056.7|10061.9|10056.9|10061.2|10056.2|1
1727123400000|2024-09-23 20:30:00|10061.9|10056.9|10062.7|10057.7|10062.9|10057.9|10061.7|10056.7|1
1727123700000|2024-09-23 20:35:00|10062.9|10057.9|10063.4|10058.4|10063.4|10058.4|10062.7|10057.7|19
1727124000000|2024-09-23 20:40:00|10063.2|10058.2|10064.1|10059.1|10064.4|10059.4|10063.2|10058.2|6
1727124300000|2024-09-23 20:45:00|10064.4|10059.4|10065.1|10060.1|10065.4|10060.4|10064.4|10059.4|15
1727124600000|2024-09-23 20:50:00|10065.4|10060.4|10064.4|10059.4|10065.9|10060.9|10064.4|10059.4|9
1727124900000|2024-09-23 20:55:00|10064.2|10059.2|10069|10060|10069|10062|10063.9|10058.9|17
1727136000000|2024-09-24 00:00:00|10064.8|10059.8|10066.4|10061.4|10066.9|10061.9|10063|10058|42
1727136300000|2024-09-24 00:05:00|10066.6|10061.6|10062.6|10057.6|10066.8|10061.8|10061.7|10056.7|45
1727136600000|2024-09-24 00:10:00|10062.4|10057.4|10061.1|10056.1|10063.4|10058.4|10060.9|10055.9|23
1727136900000|2024-09-24 00:15:00|10060.9|10055.9|10063.3|10058.3|10063.3|10058.3|10059.9|10054.9|20
1727137200000|2024-09-24 00:20:00|10063.1|10058.1|10064.1|10059.1|10065.1|10060.1|10062.4|10057.4|5
1727137500000|2024-09-24 00:25:00|10063.9|10058.9|10066.9|10061.9|10067.3|10062.3|10063.7|10058.7|9
1727137800000|2024-09-24 00:30:00|10066.6|10061.6|10067.8|10062.8|10068.6|10063.6|10066.6|10061.6|17
1727138100000|2024-09-24 00:35:00|10067.6|10062.6|10065.9|10060.9|10068.3|10063.3|10065.6|10060.6|31
1727138400000|2024-09-24 00:40:00|10066.1|10061.1|10067.6|10062.6|10067.8|10062.8|10065.9|10060.9|24
1727138700000|2024-09-24 00:45:00|10067.4|10062.4|10067.9|10062.9|10068.4|10063.4|10066.9|10061.9|16
1727139000000|2024-09-24 00:50:00|10068.1|10063.1|10068.9|10063.9|10069.3|10064.3|10067.9|10062.9|54
1727139300000|2024-09-24 00:55:00|10068.6|10063.6|10066.9|10061.9|10069.8|10064.8|10066.9|10061.9|76
1727139600000|2024-09-24 01:00:00|10067.1|10062.1|10066.3|10061.3|10067.3|10062.3|10064.9|10059.9|33
1727139900000|2024-09-24 01:05:00|10066.6|10061.6|10069.3|10064.3|10069.6|10064.6|10066.4|10061.4|76
1727140200000|2024-09-24 01:10:00|10069.6|10064.6|10066.9|10061.9|10069.9|10064.9|10065.9|10060.9|50
1727140500000|2024-09-24 01:15:00|10066.7|10061.7|10068.7|10063.7|10068.9|10063.9|10066.7|10061.7|55
1727140800000|2024-09-24 01:20:00|10068.9|10063.9|10068.9|10063.9|10068.9|10063.9|10067.9|10062.9|108
1727141100000|2024-09-24 01:25:00|10068.7|10063.7|10067.9|10062.9|10069.9|10064.9|10067.4|10062.4|154
1727141400000|2024-09-24 01:30:00|10067.4|10062.4|10065.2|10060.2|10068.4|10063.4|10063.9|10058.9|58
1727141700000|2024-09-24 01:35:00|10065.4|10060.4|10067.4|10062.4|10068.4|10063.4|10064.4|10059.4|40
1727142000000|2024-09-24 01:40:00|10067.1|10062.1|10062.7|10057.7|10067.9|10062.9|10062.4|10057.4|61
1727142300000|2024-09-24 01:45:00|10062.6|10057.6|10064.9|10059.9|10065.4|10060.4|10062.4|10057.4|18
1727142600000|2024-09-24 01:50:00|10064.7|10059.7|10066.1|10061.1|10066.3|10061.3|10064.4|10059.4|21
1727142900000|2024-09-24 01:55:00|10066.4|10061.4|10065.6|10060.6|10066.6|10061.6|10065.4|10060.4|22
1727143200000|2024-09-24 02:00:00|10065.4|10060.4|10064.8|10059.8|10066.4|10061.4|10063.9|10058.9|30
1727143500000|2024-09-24 02:05:00|10064.9|10059.9|10065.1|10060.1|10065.1|10060.1|10063.4|10058.4|46
1727143800000|2024-09-24 02:10:00|10064.8|10059.8|10066.1|10061.1|10066.6|10061.6|10064.8|10059.8|38
1727144100000|2024-09-24 02:15:00|10066.3|10061.3|10066.9|10061.9|10067.3|10062.3|10065.9|10060.9|32
1727144400000|2024-09-24 02:20:00|10067.1|10062.1|10068.3|10063.3|10068.3|10063.3|10067.1|10062.1|5
1727144700000|2024-09-24 02:25:00|10068.1|10063.1|10067.4|10062.4|10068.8|10063.8|10067.4|10062.4|8
1727145000000|2024-09-24 02:30:00|10067.6|10062.6|10067.4|10062.4|10067.6|10062.6|10066.7|10061.7|2
1727145300000|2024-09-24 02:35:00|10067.6|10062.6|10068.9|10063.9|10068.9|10063.9|10067.4|10062.4|2
1727145600000|2024-09-24 02:40:00|10068.6|10063.6|10067.9|10062.9|10068.9|10063.9|10067.9|10062.9|19
1727145900000|2024-09-24 02:45:00|10067.7|10062.7|10069.1|10064.1|10069.1|10064.1|10067.1|10062.1|90
1727146200000|2024-09-24 02:50:00|10068.9|10063.9|10067.6|10062.6|10069.4|10064.4|10066.9|10061.9|18
1727146500000|2024-09-24 02:55:00|10067.4|10062.4|10067.4|10062.4|10067.9|10062.9|10065.9|10060.9|4
1727146800000|2024-09-24 03:00:00|10067.1|10062.1|10064.4|10059.4|10067.4|10062.4|10064.2|10059.2|6
1727147100000|2024-09-24 03:05:00|10064.2|10059.2|10062.4|10057.4|10064.9|10059.9|10062.4|10057.4|40
1727147400000|2024-09-24 03:10:00|10062.6|10057.6|10062.6|10057.6|10062.9|10057.9|10061.4|10056.4|150
1727147700000|2024-09-24 03:15:00|10062.4|10057.4|10063.1|10058.1|10063.1|10058.1|10061.2|10056.2|33
1727148000000|2024-09-24 03:20:00|10063.2|10058.2|10063.4|10058.4|10063.9|10058.9|10062.9|10057.9|6
1727148300000|2024-09-24 03:25:00|10063.6|10058.6|10061.9|10056.9|10063.6|10058.6|10061.9|10056.9|21
1727148600000|2024-09-24 03:30:00|10061.7|10056.7|10061.9|10056.9|10062.9|10057.9|10061.4|10056.4|50
1727148900000|2024-09-24 03:35:00|10062.1|10057.1|10062.7|10057.7|10063.9|10058.9|10061.9|10056.9|92
1727149200000|2024-09-24 03:40:00|10062.9|10057.9|10062.2|10057.2|10063.4|10058.4|10062.2|10057.2|8
1727149500000|2024-09-24 03:45:00|10061.9|10056.9|10062.7|10057.7|10063.9|10058.9|10061.9|10056.9|28
1727149800000|2024-09-24 03:50:00|10062.4|10057.4|10062.4|10057.4|10062.7|10057.7|10061.7|10056.7|11
1727150100000|2024-09-24 03:55:00|10062.6|10057.6|10062.9|10057.9|10063.1|10058.1|10062.4|10057.4|17
1727150400000|2024-09-24 04:00:00|10063.1|10058.1|10063.9|10058.9|10063.9|10058.9|10061.9|10056.9|13
1727150700000|2024-09-24 04:05:00|10064.1|10059.1|10066.4|10061.4|10066.6|10061.6|10064.1|10059.1|19
1727151000000|2024-09-24 04:10:00|10066.1|10061.1|10065.1|10060.1|10067.1|10062.1|10064.9|10059.9|21
1727151300000|2024-09-24 04:15:00|10065.4|10060.4|10063.9|10058.9|10065.4|10060.4|10063.9|10058.9|18
1727151600000|2024-09-24 04:20:00|10064.1|10059.1|10062.4|10057.4|10064.1|10059.1|10062.4|10057.4|19
1727151900000|2024-09-24 04:25:00|10062.6|10057.6|10062.8|10057.8|10062.8|10057.8|10061.4|10056.4|36
1727152200000|2024-09-24 04:30:00|10062.6|10057.6|10061.9|10056.9|10062.8|10057.8|10061.4|10056.4|32
1727152500000|2024-09-24 04:35:00|10062.1|10057.1|10061.4|10056.4|10062.3|10057.3|10060.4|10055.4|81
1727152800000|2024-09-24 04:40:00|10061.6|10056.6|10061.1|10056.1|10061.8|10056.8|10060.9|10055.9|21
1727153100000|2024-09-24 04:45:00|10061.3|10056.3|10060.8|10055.8|10061.3|10056.3|10060.4|10055.4|12
1727153400000|2024-09-24 04:50:00|10061.1|10056.1|10059.9|10054.9|10062.1|10057.1|10059.9|10054.9|14
1727153700000|2024-09-24 04:55:00|10060.1|10055.1|10060.1|10055.1|10060.8|10055.8|10059.9|10054.9|3
1727154000000|2024-09-24 05:00:00|10060.3|10055.3|10060.9|10055.9|10061.1|10056.1|10058.9|10053.9|15
1727154300000|2024-09-24 05:05:00|10061.1|10056.1|10061.4|10056.4|10063.4|10058.4|10060.9|10055.9|27
1727154600000|2024-09-24 05:10:00|10061.6|10056.6|10060.9|10055.9|10061.9|10056.9|10060.4|10055.4|21
1727154900000|2024-09-24 05:15:00|10061.1|10056.1|10060.4|10055.4|10061.3|10056.3|10059.9|10054.9|11
1727155200000|2024-09-24 05:20:00|10060.2|10055.2|10059.9|10054.9|10060.4|10055.4|10059.4|10054.4|71
1727155500000|2024-09-24 05:25:00|10059.7|10054.7|10058.9|10053.9|10060.4|10055.4|10058.4|10053.4|28
1727155800000|2024-09-24 05:30:00|10059.1|10054.1|10060.9|10055.9|10061.9|10056.9|10058.9|10053.9|61
1727156100000|2024-09-24 05:35:00|10061.1|10056.1|10063.6|10058.6|10063.8|10058.8|10060.9|10055.9|172
1727156400000|2024-09-24 05:40:00|10063.4|10058.4|10062.9|10057.9|10063.9|10058.9|10061.6|10056.6|28
1727156700000|2024-09-24 05:45:00|10063.1|10058.1|10063.4|10058.4|10065.1|10060.1|10062.9|10057.9|40
1727157000000|2024-09-24 05:50:00|10063.2|10058.2|10062.8|10057.8|10063.2|10058.2|10061.4|10056.4|15
1727157300000|2024-09-24 05:55:00|10062.9|10057.9|10063.9|10058.9|10064.8|10059.8|10062.9|10057.9|51
1727157600000|2024-09-24 06:00:00|10064.1|10059.1|10066.1|10061.1|10067.1|10062.1|10063.9|10058.9|65
1727157900000|2024-09-24 06:05:00|10065.9|10060.9|10067.9|10062.9|10068.3|10063.3|10065.9|10060.9|61
1727158200000|2024-09-24 06:10:00|10068.1|10063.1|10069.4|10064.4|10069.8|10064.8|10067.4|10062.4|39
1727158500000|2024-09-24 06:15:00|10069.6|10064.6|10071.8|10066.8|10072.3|10067.3|10069.3|10064.3|134
1727158800000|2024-09-24 06:20:00|10072.1|10067.1|10071.8|10066.8|10073.3|10068.3|10071.3|10066.3|66
1727159100000|2024-09-24 06:25:00|10072|10067|10075.2|10070.2|10075.2|10070.2|10071.8|10066.8|57
1727159400000|2024-09-24 06:30:00|10075.3|10070.3|10074.7|10069.7|10076.7|10071.7|10073.6|10068.6|116
1727159700000|2024-09-24 06:35:00|10074.3|10069.3|10072.8|10067.8|10074.7|10069.7|10071.5|10066.5|42
1727160000000|2024-09-24 06:40:00|10072.3|10067.3|10073.2|10068.2|10073.8|10068.8|10072|10067|65
1727160300000|2024-09-24 06:45:00|10073.3|10068.3|10066.8|10061.8|10074.2|10069.2|10066.8|10061.8|97
1727160600000|2024-09-24 06:50:00|10067|10062|10066.7|10061.7|10068.8|10063.8|10064.8|10059.8|71
1727160900000|2024-09-24 06:55:00|10066.8|10061.8|10068.8|10063.8|10069.8|10064.8|10066.3|10061.3|102
1727161200000|2024-09-24 07:00:00|10069|10064|10071.7|10066.7|10072.3|10067.3|10067.3|10062.3|103
1727161500000|2024-09-24 07:05:00|10071.8|10066.8|10067.8|10062.8|10072.8|10067.8|10067.3|10062.3|66
1727161800000|2024-09-24 07:10:00|10067.5|10062.5|10066.8|10061.8|10069.2|10064.2|10066|10061|34
1727162100000|2024-09-24 07:15:00|10066.5|10061.5|10064.8|10059.8|10066.8|10061.8|10063.3|10058.3|212
1727162400000|2024-09-24 07:20:00|10065.2|10060.2|10065.2|10060.2|10066.8|10061.8|10064.3|10059.3|145
1727162700000|2024-09-24 07:25:00|10065.3|10060.3|10064.7|10059.7|10066.2|10061.2|10063.3|10058.3|75
1727163000000|2024-09-24 07:30:00|10064.8|10059.8|10062.2|10057.2|10066.2|10061.2|10062|10057|83
1727163300000|2024-09-24 07:35:00|10062.3|10057.3|10063|10058|10064.2|10059.2|10061.3|10056.3|56
1727163600000|2024-09-24 07:40:00|10063.2|10058.2|10062.3|10057.3|10065.3|10060.3|10062.3|10057.3|81
1727163900000|2024-09-24 07:45:00|10062.1|10057.1|10059.4|10054.4|10062.1|10057.1|10056.3|10051.3|134
1727164200000|2024-09-24 07:50:00|10059.3|10054.3|10059|10054|10060.3|10055.3|10057.8|10052.8|80
1727164500000|2024-09-24 07:55:00|10058.8|10053.8|10060.7|10055.7|10062.2|10057.2|10058.8|10053.8|39
1727164800000|2024-09-24 08:00:00|10060.5|10055.5|10055.8|10050.8|10061.6|10056.6|10038.4|10033.4|144
1727165100000|2024-09-24 08:05:00|10055.6|10050.6|10054.8|10049.8|10056.3|10051.3|10054.3|10049.3|203
1727165400000|2024-09-24 08:10:00|10055.1|10050.1|10054.8|10049.8|10056|10051|10052.9|10047.9|131
1727165700000|2024-09-24 08:15:00|10054.5|10049.5|10055.1|10050.1|10056.8|10051.8|10053.8|10048.8|82
1727166000000|2024-09-24 08:20:00|10054.8|10049.8|10055.8|10050.8|10058.3|10053.3|10052.8|10047.8|50
1727166300000|2024-09-24 08:25:00|10056.3|10051.3|10055.6|10050.6|10056.5|10051.5|10054.3|10049.3|55
1727166600000|2024-09-24 08:30:00|10055.8|10050.8|10051.8|10046.8|10055.8|10050.8|10051.8|10046.8|67
1727166900000|2024-09-24 08:35:00|10052.3|10047.3|10050.6|10045.6|10053|10048|10049.6|10044.6|61
1727167200000|2024-09-24 08:40:00|10050.8|10045.8|10048.4|10043.4|10051.3|10046.3|10047.8|10042.8|58
1727167500000|2024-09-24 08:45:00|10048.3|10043.3|10048.1|10043.1|10048.8|10043.8|10046.8|10041.8|66
1727167800000|2024-09-24 08:50:00|10047.8|10042.8|10046.8|10041.8|10049.3|10044.3|10045.8|10040.8|54
1727168100000|2024-09-24 08:55:00|10046.6|10041.6|10049.1|10044.1|10049.3|10044.3|10046.3|10041.3|46
1727168400000|2024-09-24 09:00:00|10049.3|10044.3|10047.3|10042.3|10049.8|10044.8|10047.3|10042.3|73
1727168700000|2024-09-24 09:05:00|10047.6|10042.6|10048.6|10043.6|10049.8|10044.8|10046.6|10041.6|36
1727169000000|2024-09-24 09:10:00|10048.8|10043.8|10048.3|10043.3|10048.8|10043.8|10047.3|10042.3|50
1727169300000|2024-09-24 09:15:00|10048.5|10043.5|10048.8|10043.8|10049.5|10044.5|10047.8|10042.8|40
1727169600000|2024-09-24 09:20:00|10049.1|10044.1|10049|10044|10049.8|10044.8|10048.3|10043.3|52
1727169900000|2024-09-24 09:25:00|10049.1|10044.1|10049.3|10044.3|10049.8|10044.8|10048.3|10043.3|28
1727170200000|2024-09-24 09:30:00|10049.8|10044.8|10047.3|10042.3|10049.8|10044.8|10045.8|10040.8|133
1727170500000|2024-09-24 09:35:00|10047.4|10042.4|10046.9|10041.9|10049.6|10044.6|10046.1|10041.1|60
1727170800000|2024-09-24 09:40:00|10046.8|10041.8|10049.3|10044.3|10049.8|10044.8|10046.6|10041.6|27
1727171100000|2024-09-24 09:45:00|10049.1|10044.1|10051.6|10046.6|10051.8|10046.8|10048.8|10043.8|55
1727171400000|2024-09-24 09:50:00|10051.8|10046.8|10050.6|10045.6|10051.8|10046.8|10049.8|10044.8|63
1727171700000|2024-09-24 09:55:00|10050.8|10045.8|10050.6|10045.6|10053.8|10048.8|10050.3|10045.3|46
1727172000000|2024-09-24 10:00:00|10050.8|10045.8|10049.8|10044.8|10050.8|10045.8|10049.3|10044.3|53
1727172300000|2024-09-24 10:05:00|10050|10045|10048.3|10043.3|10050|10045|10047.6|10042.6|19
1727172600000|2024-09-24 10:10:00|10048.1|10043.1|10048.6|10043.6|10049.3|10044.3|10047|10042|49
1727172900000|2024-09-24 10:15:00|10048.8|10043.8|10047.8|10042.8|10050.8|10045.8|10047.8|10042.8|55
1727173200000|2024-09-24 10:20:00|10048|10043|10048.3|10043.3|10049.3|10044.3|10047.1|10042.1|43
1727173500000|2024-09-24 10:25:00|10048.5|10043.5|10050.8|10045.8|10051.3|10046.3|10048.3|10043.3|43
1727173800000|2024-09-24 10:30:00|10050.6|10045.6|10048.3|10043.3|10050.8|10045.8|10048.3|10043.3|24
1727174100000|2024-09-24 10:35:00|10048.8|10043.8|10050.8|10045.8|10053.3|10048.3|10048.8|10043.8|77
1727174400000|2024-09-24 10:40:00|10050.5|10045.5|10049.8|10044.8|10051|10046|10049.5|10044.5|25
1727174700000|2024-09-24 10:45:00|10049.6|10044.6|10050.2|10045.2|10051.8|10046.8|10048.8|10043.8|47
1727175000000|2024-09-24 10:50:00|10050.3|10045.3|10051.8|10046.8|10053.3|10048.3|10050.3|10045.3|64
1727175300000|2024-09-24 10:55:00|10052|10047|10052.8|10047.8|10053.8|10048.8|10051.3|10046.3|47
1727175600000|2024-09-24 11:00:00|10052.6|10047.6|10054.8|10049.8|10055.5|10050.5|10052.6|10047.6|69
1727175900000|2024-09-24 11:05:00|10054.6|10049.6|10056|10051|10056.7|10051.7|10054.1|10049.1|64
1727176200000|2024-09-24 11:10:00|10056.2|10051.2|10054.8|10049.8|10056.8|10051.8|10054.8|10049.8|18
1727176500000|2024-09-24 11:15:00|10054.6|10049.6|10055.3|10050.3|10055.8|10050.8|10053.2|10048.2|27
1727176800000|2024-09-24 11:20:00|10055.2|10050.2|10056.3|10051.3|10057|10052|10055.2|10050.2|48
1727177100000|2024-09-24 11:25:00|10056|10051|10055.3|10050.3|10057.5|10052.5|10055.2|10050.2|30
1727177400000|2024-09-24 11:30:00|10055|10050|10057.8|10052.8|10058.7|10053.7|10053.8|10048.8|48
1727177700000|2024-09-24 11:35:00|10057.7|10052.7|10056.3|10051.3|10058.3|10053.3|10056.3|10051.3|15
1727178000000|2024-09-24 11:40:00|10056.5|10051.5|10057.8|10052.8|10058.2|10053.2|10056.3|10051.3|39
1727178300000|2024-09-24 11:45:00|10057.7|10052.7|10053.8|10048.8|10057.8|10052.8|10053.8|10048.8|53
1727178600000|2024-09-24 11:50:00|10053.5|10048.5|10051.8|10046.8|10054.3|10049.3|10051.8|10046.8|65
1727178900000|2024-09-24 11:55:00|10051.7|10046.7|10052.5|10047.5|10054.7|10049.7|10051.7|10046.7|47
1727179200000|2024-09-24 12:00:00|10052.3|10047.3|10049.5|10044.5|10052.7|10047.7|10049.3|10044.3|97
1727179500000|2024-09-24 12:05:00|10049.3|10044.3|10047.3|10042.3|10049.3|10044.3|10044.3|10039.3|155
1727179800000|2024-09-24 12:10:00|10047|10042|10045.3|10040.3|10047.3|10042.3|10044.5|10039.5|67
1727180100000|2024-09-24 12:15:00|10045.2|10040.2|10047.3|10042.3|10047.3|10042.3|10044.8|10039.8|47
1727180400000|2024-09-24 12:20:00|10047|10042|10048.1|10043.1|10048.8|10043.8|10045.3|10040.3|106
1727180700000|2024-09-24 12:25:00|10048|10043|10049.8|10044.8|10050.3|10045.3|10048|10043|80
1727181000000|2024-09-24 12:30:00|10050|10045|10044.8|10039.8|10051|10046|10044.8|10039.8|114
1727181300000|2024-09-24 12:35:00|10045.3|10040.3|10042|10037|10047.5|10042.5|10041.3|10036.3|100
1727181600000|2024-09-24 12:40:00|10042.2|10037.2|10041.5|10036.5|10043.6|10038.6|10039.3|10034.3|95
1727181900000|2024-09-24 12:45:00|10041.3|10036.3|10042.5|10037.5|10043.7|10038.7|10040.3|10035.3|88
1727182200000|2024-09-24 12:50:00|10042.3|10037.3|10041.3|10036.3|10043|10038|10040.8|10035.8|71
1727182500000|2024-09-24 12:55:00|10041.2|10036.2|10042.4|10037.4|10044.2|10039.2|10040.7|10035.7|69
1727182800000|2024-09-24 13:00:00|10042.6|10037.6|10042|10037|10046.2|10041.2|10041.8|10036.8|101
1727183100000|2024-09-24 13:05:00|10042.1|10037.1|10041.8|10036.8|10043.8|10038.8|10039.8|10034.8|204
1727183400000|2024-09-24 13:10:00|10041.5|10036.5|10045.5|10040.5|10046.2|10041.2|10041.3|10036.3|86
1727183700000|2024-09-24 13:15:00|10045.7|10040.7|10045.3|10040.3|10046.8|10041.8|10043.3|10038.3|45
1727184000000|2024-09-24 13:20:00|10045.1|10040.1|10043.3|10038.3|10045.8|10040.8|10042.8|10037.8|55
1727184300000|2024-09-24 13:25:00|10043|10038|10041.8|10036.8|10043.3|10038.3|10039.3|10034.3|53
1727184600000|2024-09-24 13:30:00|10041.7|10036.7|10045.7|10040.7|10047|10042|10040.8|10035.8|186
1727184900000|2024-09-24 13:35:00|10045.8|10040.8|10046.3|10041.3|10048.7|10043.7|10045.7|10040.7|164
1727185200000|2024-09-24 13:40:00|10046.2|10041.2|10049.5|10044.5|10050.7|10045.7|10046.2|10041.2|147
1727185500000|2024-09-24 13:45:00|10049.8|10044.8|10049.5|10044.5|10051.2|10046.2|10048.7|10043.7|92
1727185800000|2024-09-24 13:50:00|10049.2|10044.2|10050.1|10045.1|10051.7|10046.7|10048.2|10043.2|50
1727186100000|2024-09-24 13:55:00|10049.9|10044.9|10045.3|10040.3|10049.9|10044.9|10045|10040|144
1727186400000|2024-09-24 14:00:00|10045.6|10040.6|10036.8|10031.8|10046|10041|10025|10020|273
1727186700000|2024-09-24 14:05:00|10036.6|10031.6|10030|10025|10038.8|10033.8|10029.2|10024.2|355
1727187000000|2024-09-24 14:10:00|10029.5|10024.5|10029.5|10024.5|10031.2|10026.2|10026.5|10021.5|324
1727187300000|2024-09-24 14:15:00|10029.3|10024.3|10027.7|10022.7|10030.5|10025.5|10024.8|10019.8|259
1727187600000|2024-09-24 14:20:00|10027.5|10022.5|10025.5|10020.5|10027.8|10022.8|10023|10018|265
1727187900000|2024-09-24 14:25:00|10025.3|10020.3|10024.2|10019.2|10025.8|10020.8|10022.3|10017.3|262
1727188200000|2024-09-24 14:30:00|10024.3|10019.3|10030|10025|10030.7|10025.7|10023.8|10018.8|218
1727188500000|2024-09-24 14:35:00|10030.2|10025.2|10032.8|10027.8|10035.3|10030.3|10030|10025|269
1727188800000|2024-09-24 14:40:00|10032.6|10027.6|10028.3|10023.3|10032.8|10027.8|10028.1|10023.1|235
1727189100000|2024-09-24 14:45:00|10028.1|10023.1|10030|10025|10031.3|10026.3|10025.8|10020.8|138
1727189400000|2024-09-24 14:50:00|10030.3|10025.3|10031.3|10026.3|10035.3|10030.3|10030|10025|219
1727189700000|2024-09-24 14:55:00|10031.5|10026.5|10031.8|10026.8|10033.3|10028.3|10030.5|10025.5|193
1727190000000|2024-09-24 15:00:00|10031.5|10026.5|10031.5|10026.5|10032.3|10027.3|10028.3|10023.3|152
1727190300000|2024-09-24 15:05:00|10031.3|10026.3|10029.8|10024.8|10033|10028|10028.8|10023.8|155
1727190600000|2024-09-24 15:10:00|10029.5|10024.5|10029.8|10024.8|10030.8|10025.8|10027.8|10022.8|90
1727190900000|2024-09-24 15:15:00|10030|10025|10029.8|10024.8|10032.8|10027.8|10029.3|10024.3|22
1727191200000|2024-09-24 15:20:00|10030|10025|10033.3|10028.3|10035|10030|10029.8|10024.8|80
1727191500000|2024-09-24 15:25:00|10033.1|10028.1|10029.5|10024.5|10033.3|10028.3|10027.8|10022.8|48
1727191800000|2024-09-24 15:30:00|10029.3|10024.3|10032.3|10027.3|10032.5|10027.5|10028.8|10023.8|43
1727192100000|2024-09-24 15:35:00|10032.5|10027.5|10034|10029|10035.3|10030.3|10032|10027|81
1727192400000|2024-09-24 15:40:00|10033.8|10028.8|10037|10032|10037.2|10032.2|10033.3|10028.3|50
1727192700000|2024-09-24 15:45:00|10037.2|10032.2|10036.3|10031.3|10037.7|10032.7|10036.3|10031.3|66
1727193000000|2024-09-24 15:50:00|10036.5|10031.5|10037.2|10032.2|10037.2|10032.2|10035.3|10030.3|68
1727193300000|2024-09-24 15:55:00|10037|10032|10034.2|10029.2|10037.2|10032.2|10033.5|10028.5|107
1727193600000|2024-09-24 16:00:00|10034|10029|10029.3|10024.3|10034.2|10029.2|10028.8|10023.8|54
1727193900000|2024-09-24 16:05:00|10029.1|10024.1|10027.5|10022.5|10030|10025|10026.8|10021.8|58
1727194200000|2024-09-24 16:10:00|10027.7|10022.7|10025|10020|10028.2|10023.2|10024.3|10019.3|112
1727194500000|2024-09-24 16:15:00|10025.2|10020.2|10025.3|10020.3|10027.2|10022.2|10024.3|10019.3|41
1727194800000|2024-09-24 16:20:00|10025.2|10020.2|10026|10021|10028.3|10023.3|10024.8|10019.8|67
1727195100000|2024-09-24 16:25:00|10025.8|10020.8|10027.2|10022.2|10027.5|10022.5|10025.8|10020.8|36
1727195400000|2024-09-24 16:30:00|10027.5|10022.5|10028.8|10023.8|10030.2|10025.2|10027.3|10022.3|69
1727195700000|2024-09-24 16:35:00|10029|10024|10027.2|10022.2|10029|10024|10026.2|10021.2|37
1727196000000|2024-09-24 16:40:00|10027.5|10022.5|10024.8|10019.8|10027.7|10022.7|10024.3|10019.3|41
1727196300000|2024-09-24 16:45:00|10024.3|10019.3|10021.2|10016.2|10024.8|10019.8|10021.2|10016.2|103
1727196600000|2024-09-24 16:50:00|10021.5|10016.5|10021.7|10016.7|10022.7|10017.7|10020.5|10015.5|44
1727196900000|2024-09-24 16:55:00|10021.5|10016.5|10024.2|10019.2|10024.7|10019.7|10020.8|10015.8|167
1727197200000|2024-09-24 17:00:00|10024.5|10019.5|10024.5|10019.5|10025.4|10020.4|10023.2|10018.2|77
1727197500000|2024-09-24 17:05:00|10024.7|10019.7|10025.6|10020.6|10026.2|10021.2|10023.5|10018.5|112
1727197800000|2024-09-24 17:10:00|10025.7|10020.7|10024.7|10019.7|10026|10021|10023.8|10018.8|67
1727198100000|2024-09-24 17:15:00|10024.5|10019.5|10027.2|10022.2|10027.2|10022.2|10023.2|10018.2|47
1727198400000|2024-09-24 17:20:00|10026.9|10021.9|10025.7|10020.7|10027.4|10022.4|10024.5|10019.5|34
1727198700000|2024-09-24 17:25:00|10025.5|10020.5|10025.8|10020.8|10026.2|10021.2|10025|10020|27
1727199000000|2024-09-24 17:30:00|10025.7|10020.7|10025.7|10020.7|10028|10023|10025.7|10020.7|38
1727199300000|2024-09-24 17:35:00|10025.8|10020.8|10024.8|10019.8|10026|10021|10023.7|10018.7|47
1727199600000|2024-09-24 17:40:00|10025|10020|10022.7|10017.7|10025.2|10020.2|10022.2|10017.2|179
1727199900000|2024-09-24 17:45:00|10023|10018|10023.7|10018.7|10024.2|10019.2|10022.2|10017.2|40
1727200200000|2024-09-24 17:50:00|10024|10019|10020.8|10015.8|10024|10019|10020.8|10015.8|95
1727200500000|2024-09-24 17:55:00|10020.6|10015.6|10019.7|10014.7|10021|10016|10019|10014|120
1727200800000|2024-09-24 18:00:00|10019.5|10014.5|10019.3|10014.3|10020.9|10015.9|10018.2|10013.2|95
1727201100000|2024-09-24 18:05:00|10019.5|10014.5|10018.8|10013.8|10019.7|10014.7|10018|10013|62
1727201400000|2024-09-24 18:10:00|10019|10014|10020.9|10015.9|10021.1|10016.1|10018.6|10013.6|113
1727201700000|2024-09-24 18:15:00|10020.7|10015.7|10020.2|10015.2|10023.1|10018.1|10020.2|10015.2|59
1727202000000|2024-09-24 18:20:00|10020.4|10015.4|10017.2|10012.2|10020.4|10015.4|10017.2|10012.2|125
1727202300000|2024-09-24 18:25:00|10017|10012|10017.5|10012.5|10017.7|10012.7|10015.2|10010.2|86
1727202600000|2024-09-24 18:30:00|10017.2|10012.2|10017.3|10012.3|10018.2|10013.2|10017|10012|42
1727202900000|2024-09-24 18:35:00|10017.7|10012.7|10018.5|10013.5|10019.2|10014.2|10017.5|10012.5|59
1727203200000|2024-09-24 18:40:00|10018.2|10013.2|10018.7|10013.7|10019.2|10014.2|10017.7|10012.7|24
1727203500000|2024-09-24 18:45:00|10018.6|10013.6|10018.2|10013.2|10019.2|10014.2|10018|10013|31
1727203800000|2024-09-24 18:50:00|10018.4|10013.4|10017.2|10012.2|10018.7|10013.7|10016.7|10011.7|71
1727204100000|2024-09-24 18:55:00|10017.5|10012.5|10016|10011|10017.7|10012.7|10015.8|10010.8|330
1727204400000|2024-09-24 19:00:00|10015.8|10010.8|10016|10011|10017.2|10012.2|10015.2|10010.2|118
1727204700000|2024-09-24 19:05:00|10015.8|10010.8|10011.7|10006.7|10016|10011|10011.2|10006.2|119
1727205000000|2024-09-24 19:10:00|10011.8|10006.8|10011.2|10006.2|10012.8|10007.8|10011|10006|81
1727205300000|2024-09-24 19:15:00|10011|10006|10010.2|10005.2|10011.7|10006.7|10010.2|10005.2|204
1727205600000|2024-09-24 19:20:00|10010.5|10005.5|10011.3|10006.3|10011.5|10006.5|10010.2|10005.2|46
1727205900000|2024-09-24 19:25:00|10011.2|10006.2|10010.2|10005.2|10011.7|10006.7|10009|10004|108
1727206200000|2024-09-24 19:30:00|10010|10005|10008.8|10003.8|10010.5|10005.5|10008.3|10003.3|94
1727206500000|2024-09-24 19:35:00|10009|10004|10009.2|10004.2|10010.7|10005.7|10008.8|10003.8|60
1727206800000|2024-09-24 19:40:00|10009|10004|10009.2|10004.2|10009.7|10004.7|10008.2|10003.2|46
1727207100000|2024-09-24 19:45:00|10009|10004|10008.8|10003.8|10009.7|10004.7|10008.2|10003.2|18
1727207400000|2024-09-24 19:50:00|10008.5|10003.5|10007.3|10002.3|10009.7|10004.7|10007.3|10002.3|39
1727207700000|2024-09-24 19:55:00|10007.5|10002.5|10007.2|10002.2|10008|10003|10006.8|10001.8|79
1727208000000|2024-09-24 20:00:00|10007|10002|10007|10002|10007.5|10002.5|10006.5|10001.5|45
1727208300000|2024-09-24 20:05:00|10006.8|10001.8|10006.5|10001.5|10007.5|10002.5|10006.2|10001.2|38
1727208600000|2024-09-24 20:10:00|10006.8|10001.8|10006.8|10001.8|10007.2|10002.2|10006.5|10001.5|1
1727208900000|2024-09-24 20:15:00|10006.5|10001.5|10007.7|10002.7|10008|10003|10006.2|10001.2|8
1727209200000|2024-09-24 20:20:00|10007.5|10002.5|10006.5|10001.5|10007.5|10002.5|10006.2|10001.2|8
1727209500000|2024-09-24 20:25:00|10006.2|10001.2|10005.7|10000.7|10007.2|10002.2|10004.3|9999.3|19
1727209800000|2024-09-24 20:30:00|10005.5|10000.5|10004.8|9999.8|10005.7|10000.7|10004.3|9999.3|69
1727210100000|2024-09-24 20:35:00|10005|10000|10004.5|9999.5|10005|10000|10004.2|9999.2|7
1727210400000|2024-09-24 20:40:00|10004.8|9999.8|10004.8|9999.8|10005.2|10000.2|10004.8|9999.8|29
1727210700000|2024-09-24 20:45:00|10005|10000|10004.5|9999.5|10005.7|10000.7|10004.5|9999.5|27
1727211000000|2024-09-24 20:50:00|10004.8|9999.8|10003.5|9998.5|10004.8|9999.8|10003.2|9998.2|50
1727211300000|2024-09-24 20:55:00|10003.3|9998.3|9989.3|9980.3|10004.7|9999.7|9989.3|9980.3|8
1727222400000|2024-09-25 00:00:00|9983.7|9978.7|9984.4|9979.4|9985.3|9980.3|9981.6|9976.6|171
1727222700000|2024-09-25 00:05:00|9984.5|9979.5|9986.1|9981.1|9986.1|9981.1|9984.1|9979.1|99
1727223000000|2024-09-25 00:10:00|9986.3|9981.3|9987.4|9982.4|9988.6|9983.6|9986.3|9981.3|36
1727223300000|2024-09-25 00:15:00|9987.5|9982.5|9987.9|9982.9|9988.1|9983.1|9987.1|9982.1|12
1727223600000|2024-09-25 00:20:00|9988|9983|9988.4|9983.4|9990|9985|9987.5|9982.5|33
1727223900000|2024-09-25 00:25:00|9988.1|9983.1|9990.7|9985.7|9990.7|9985.7|9987.6|9982.6|76
1727224200000|2024-09-25 00:30:00|9990.6|9985.6|9988.5|9983.5|9990.7|9985.7|9988|9983|9
1727224500000|2024-09-25 00:35:00|9988.7|9983.7|9987.5|9982.5|9988.7|9983.7|9986.5|9981.5|54
1727224800000|2024-09-25 00:40:00|9987.6|9982.6|9985|9980|9987.6|9982.6|9985|9980|34
1727225100000|2024-09-25 00:45:00|9985.2|9980.2|9985.9|9980.9|9987|9982|9985.2|9980.2|9
1727225400000|2024-09-25 00:50:00|9986|9981|9987.4|9982.4|9988|9983|9986|9981|13
1727225700000|2024-09-25 00:55:00|9987.3|9982.3|9985|9980|9987.5|9982.5|9985|9980|25
1727226000000|2024-09-25 01:00:00|9984.8|9979.8|9986.1|9981.1|9987|9982|9984.1|9979.1|56
1727226300000|2024-09-25 01:05:00|9986|9981|9985.5|9980.5|9986.9|9981.9|9985.4|9980.4|7
1727226600000|2024-09-25 01:10:00|9985.8|9980.8|9988.3|9983.3|9989.5|9984.5|9985.5|9980.5|100
1727226900000|2024-09-25 01:15:00|9988|9983|9984|9979|9989.2|9984.2|9984|9979|80
1727227200000|2024-09-25 01:20:00|9984.1|9979.1|9985.5|9980.5|9986.5|9981.5|9984|9979|19
1727227500000|2024-09-25 01:25:00|9985.6|9980.6|9988.3|9983.3|9988.3|9983.3|9985.5|9980.5|13
1727227800000|2024-09-25 01:30:00|9988.2|9983.2|9991.4|9986.4|9992.7|9987.7|9986.2|9981.2|70
1727228100000|2024-09-25 01:35:00|9991.5|9986.5|9989.6|9984.6|9992.1|9987.1|9989.6|9984.6|32
1727228400000|2024-09-25 01:40:00|9989.7|9984.7|9990.1|9985.1|9990.6|9985.6|9989.1|9984.1|11
1727228700000|2024-09-25 01:45:00|9990.2|9985.2|9993.3|9988.3|9993.5|9988.5|9990.2|9985.2|18
1727229000000|2024-09-25 01:50:00|9993.1|9988.1|9992.5|9987.5|9994.1|9989.1|9992.2|9987.2|6
1727229300000|2024-09-25 01:55:00|9992.6|9987.6|9992|9987|9992.8|9987.8|9991.6|9986.6|6
1727229600000|2024-09-25 02:00:00|9992.1|9987.1|9991|9986|9992.4|9987.4|9990.8|9985.8|10
1727229900000|2024-09-25 02:05:00|9991.1|9986.1|9990.1|9985.1|9991.1|9986.1|9989.8|9984.8|80
1727230200000|2024-09-25 02:10:00|9990|9985|9990.9|9985.9|9991.1|9986.1|9989.1|9984.1|7
1727230500000|2024-09-25 02:15:00|9990.8|9985.8|9990.6|9985.6|9991.1|9986.1|9989.6|9984.6|3
1727230800000|2024-09-25 02:20:00|9990.5|9985.5|9990.1|9985.1|9991.1|9986.1|9989.6|9984.6|8
1727231100000|2024-09-25 02:25:00|9990|9985|9989.5|9984.5|9991.1|9986.1|9989.5|9984.5|14
1727231400000|2024-09-25 02:30:00|9989.6|9984.6|9989.4|9984.4|9991|9986|9989.1|9984.1|3
1727231700000|2024-09-25 02:35:00|9989.1|9984.1|9988|9983|9989.5|9984.5|9987.6|9982.6|46
1727232000000|2024-09-25 02:40:00|9987.9|9982.9|9987|9982|9988.4|9983.4|9987|9982|21
1727232300000|2024-09-25 02:45:00|9987.1|9982.1|9987.7|9982.7|9988|9983|9986.8|9981.8|19
1727232600000|2024-09-25 02:50:00|9987.5|9982.5|9987|9982|9987.8|9982.8|9985|9980|14
1727232900000|2024-09-25 02:55:00|9987.2|9982.2|9987.1|9982.1|9988.4|9983.4|9986.9|9981.9|9
1727233200000|2024-09-25 03:00:00|9987.2|9982.2|9987.9|9982.9|9988.9|9983.9|9987|9982|10
1727233500000|2024-09-25 03:05:00|9987.8|9982.8|9989.1|9984.1|9990|9985|9987.5|9982.5|4
1727233800000|2024-09-25 03:10:00|9989.4|9984.4|9988.5|9983.5|9989.5|9984.5|9988|9983|4
1727234100000|2024-09-25 03:15:00|9988.4|9983.4|9987.5|9982.5|9988.9|9983.9|9987.4|9982.4|1
1727234400000|2024-09-25 03:20:00|9987.7|9982.7|9987.3|9982.3|9988.2|9983.2|9987|9982|2
1727234700000|2024-09-25 03:25:00|9987.2|9982.2|9984.8|9979.8|9987.3|9982.3|9984.7|9979.7|7
1727235000000|2024-09-25 03:30:00|9985|9980|9985|9980|9985.2|9980.2|9984.4|9979.4|8
1727235300000|2024-09-25 03:35:00|9985.4|9980.4|9986.1|9981.1|9986.4|9981.4|9984.5|9979.5|13
1727235600000|2024-09-25 03:40:00|9986|9981|9986.5|9981.5|9987.2|9982.2|9986|9981|2
1727235900000|2024-09-25 03:45:00|9986.4|9981.4|9986.8|9981.8|9987|9982|9986|9981|6
1727236200000|2024-09-25 03:50:00|9987|9982|9985.5|9980.5|9987.5|9982.5|9985.3|9980.3|12
1727236500000|2024-09-25 03:55:00|9985.6|9980.6|9984.8|9979.8|9985.8|9980.8|9984.4|9979.4|19
1727236800000|2024-09-25 04:00:00|9984.7|9979.7|9985.7|9980.7|9985.8|9980.8|9984.2|9979.2|10
1727237100000|2024-09-25 04:05:00|9985.8|9980.8|9985.8|9980.8|9987|9982|9985.5|9980.5|8
1727237400000|2024-09-25 04:10:00|9986.1|9981.1|9986|9981|9986.3|9981.3|9985.7|9980.7|10
1727237700000|2024-09-25 04:15:00|9986.3|9981.3|9985.8|9980.8|9986.6|9981.6|9985.5|9980.5|11
1727238000000|2024-09-25 04:20:00|9986|9981|9986.2|9981.2|9986.7|9981.7|9985.9|9980.9|74
1727238300000|2024-09-25 04:25:00|9986.5|9981.5|9985.3|9980.3|9986.5|9981.5|9985.3|9980.3|27
1727238600000|2024-09-25 04:30:00|9985.4|9980.4|9986.3|9981.3|9986.4|9981.4|9985.3|9980.3|4
1727238900000|2024-09-25 04:35:00|9986.4|9981.4|9985.7|9980.7|9986.6|9981.6|9984.9|9979.9|15
1727239200000|2024-09-25 04:40:00|9985.8|9980.8|9986.3|9981.3|9986.4|9981.4|9985.3|9980.3|13
1727239500000|2024-09-25 04:45:00|9986.5|9981.5|9987.2|9982.2|9988.7|9983.7|9986.5|9981.5|6
1727239800000|2024-09-25 04:50:00|9987.3|9982.3|9986.7|9981.7|9987.3|9982.3|9986.1|9981.1|7
1727240100000|2024-09-25 04:55:00|9986.8|9981.8|9986.3|9981.3|9987.2|9982.2|9986.3|9981.3|2
1727240400000|2024-09-25 05:00:00|9986.4|9981.4|9986.9|9981.9|9986.9|9981.9|9985.8|9980.8|5
1727240700000|2024-09-25 05:05:00|9987|9982|9988.2|9983.2|9988.2|9983.2|9986.9|9981.9|2
1727241000000|2024-09-25 05:10:00|9988.1|9983.1|9985.8|9980.8|9988.2|9983.2|9985.8|9980.8|43
1727241300000|2024-09-25 05:15:00|9985.9|9980.9|9987.3|9982.3|9987.7|9982.7|9985.7|9980.7|12
1727241600000|2024-09-25 05:20:00|9987.4|9982.4|9988.4|9983.4|9988.4|9983.4|9986|9981|6
1727241900000|2024-09-25 05:25:00|9988.5|9983.5|9989.2|9984.2|9989.5|9984.5|9987.7|9982.7|23
1727242200000|2024-09-25 05:30:00|9989.3|9984.3|9989.5|9984.5|9989.5|9984.5|9988.7|9983.7|20
1727242500000|2024-09-25 05:35:00|9989.7|9984.7|9988.5|9983.5|9989.9|9984.9|9988|9983|41
1727242800000|2024-09-25 05:40:00|9988.3|9983.3|9987.8|9982.8|9988.7|9983.7|9987.3|9982.3|16
1727243100000|2024-09-25 05:45:00|9987.9|9982.9|9988.7|9983.7|9989.3|9984.3|9987.3|9982.3|22
1727243400000|2024-09-25 05:50:00|9988.8|9983.8|9987.3|9982.3|9989.3|9984.3|9987.2|9982.2|15
1727243700000|2024-09-25 05:55:00|9987.2|9982.2|9987.8|9982.8|9988|9983|9987|9982|20
1727244000000|2024-09-25 06:00:00|9988|9983|9988.8|9983.8|9989.5|9984.5|9987|9982|33
1727244300000|2024-09-25 06:05:00|9989|9984|9991.6|9986.6|9992|9987|9988.7|9983.7|20
1727244600000|2024-09-25 06:10:00|9991.8|9986.8|9994.2|9989.2|9994.3|9989.3|9991.6|9986.6|33
1727244900000|2024-09-25 06:15:00|9994.1|9989.1|9993.6|9988.6|9995|9990|9993.1|9988.1|84
1727245200000|2024-09-25 06:20:00|9993.5|9988.5|9993.5|9988.5|9994.6|9989.6|9992.6|9987.6|25
1727245500000|2024-09-25 06:25:00|9993.3|9988.3|9991.1|9986.1|9995.5|9990.5|9991.1|9986.1|72
1727245800000|2024-09-25 06:30:00|9991|9986|9992.5|9987.5|9992.5|9987.5|9990.1|9985.1|14
1727246100000|2024-09-25 06:35:00|9992.6|9987.6|9993.4|9988.4|9994|9989|9992.1|9987.1|27
1727246400000|2024-09-25 06:40:00|9993.1|9988.1|9992.1|9987.1|9993.6|9988.6|9991.6|9986.6|19
1727246700000|2024-09-25 06:45:00|9992.2|9987.2|9992.1|9987.1|9992.6|9987.6|9991.1|9986.1|15
1727247000000|2024-09-25 06:50:00|9992.3|9987.3|9993.7|9988.7|9994.6|9989.6|9992|9987|25
1727247300000|2024-09-25 06:55:00|9993.6|9988.6|9995.4|9990.4|9996.6|9991.6|9993.6|9988.6|82
1727247600000|2024-09-25 07:00:00|9995.1|9990.1|9994.1|9989.1|9995.1|9990.1|9992.5|9987.5|88
1727247900000|2024-09-25 07:05:00|9994|9989|9993.2|9988.2|9996.1|9991.1|9992.1|9987.1|22
1727248200000|2024-09-25 07:10:00|9993.1|9988.1|9993|9988|9993.5|9988.5|9990.8|9985.8|23
1727248500000|2024-09-25 07:15:00|9993.1|9988.1|9996.3|9991.3|9997|9992|9993|9988|52
1727248800000|2024-09-25 07:20:00|9996.5|9991.5|9998.3|9993.3|10000.1|9995.1|9996.5|9991.5|123
1727249100000|2024-09-25 07:25:00|9998.1|9993.1|9999.4|9994.4|10000.3|9995.3|9996.4|9991.4|28
1727249400000|2024-09-25 07:30:00|9999.3|9994.3|9996.8|9991.8|10000.4|9995.4|9995.1|9990.1|33
1727249700000|2024-09-25 07:35:00|9996.6|9991.6|9999.2|9994.2|9999.4|9994.4|9993.9|9988.9|15
1727250000000|2024-09-25 07:40:00|9999.1|9994.1|9999.9|9994.9|10000.8|9995.8|9997.8|9992.8|16
1727250300000|2024-09-25 07:45:00|10000.4|9995.4|9999.4|9994.4|10000.8|9995.8|9998.9|9993.9|18
1727250600000|2024-09-25 07:50:00|9999.7|9994.7|10000.2|9995.2|10000.8|9995.8|9999.2|9994.2|28
1727250900000|2024-09-25 07:55:00|9999.9|9994.9|9997.8|9992.8|10000.9|9995.9|9997.6|9992.6|6
1727251200000|2024-09-25 08:00:00|9997.9|9992.9|9996.8|9991.8|9999.4|9994.4|9995.9|9990.9|13
1727251500000|2024-09-25 08:05:00|9996.9|9991.9|10001.4|9996.4|10001.4|9996.4|9996.4|9991.4|45
1727251800000|2024-09-25 08:10:00|10001.3|9996.3|10000.9|9995.9|10002.9|9997.9|10000.1|9995.1|7
1727252100000|2024-09-25 08:15:00|10000.8|9995.8|10000.9|9995.9|10003.9|9998.9|10000.2|9995.2|33
1727252400000|2024-09-25 08:20:00|10001.2|9996.2|10000.8|9995.8|10002.9|9997.9|10000.4|9995.4|19
1727252700000|2024-09-25 08:25:00|10000.7|9995.7|10003.9|9998.9|10004.4|9999.4|10000.1|9995.1|10
1727253000000|2024-09-25 08:30:00|10003.8|9998.8|10000.9|9995.9|10004.8|9999.8|10000.8|9995.8|26
1727253300000|2024-09-25 08:35:00|10000.8|9995.8|10002.4|9997.4|10003.8|9998.8|9999.6|9994.6|32
1727253600000|2024-09-25 08:40:00|10002.3|9997.3|10004.4|9999.4|10004.4|9999.4|10001.3|9996.3|28
1727253900000|2024-09-25 08:45:00|10004.9|9999.9|10005.1|10000.1|10005.9|10000.9|10004.4|9999.4|18
1727254200000|2024-09-25 08:50:00|10004.8|9999.8|10004.2|9999.2|10005.4|10000.4|10003.4|9998.4|42
1727254500000|2024-09-25 08:55:00|10004.1|9999.1|10004.1|9999.1|10006.4|10001.4|10003.9|9998.9|21
1727254800000|2024-09-25 09:00:00|10004.3|9999.3|10003.9|9998.9|10005.9|10000.9|10003.8|9998.8|27
1727255100000|2024-09-25 09:05:00|10004.1|9999.1|10005.6|10000.6|10006.3|10001.3|10003.4|9998.4|22
1727255400000|2024-09-25 09:10:00|10005.4|10000.4|10008.4|10003.4|10009.4|10004.4|10005.3|10000.3|20
1727255700000|2024-09-25 09:15:00|10008.9|10003.9|10011.2|10006.2|10011.8|10006.8|10008.8|10003.8|30
1727256000000|2024-09-25 09:20:00|10010.9|10005.9|10011.4|10006.4|10011.9|10006.9|10010.6|10005.6|24
1727256300000|2024-09-25 09:25:00|10011.6|10006.6|10011.9|10006.9|10011.9|10006.9|10009.6|10004.6|22
1727256600000|2024-09-25 09:30:00|10011.8|10006.8|10011.6|10006.6|10012.8|10007.8|10011|10006|16
1727256900000|2024-09-25 09:35:00|10011.4|10006.4|10009.3|10004.3|10011.9|10006.9|10008.9|10003.9|18
1727257200000|2024-09-25 09:40:00|10009.1|10004.1|10009.2|10004.2|10009.4|10004.4|10008.1|10003.1|8
1727257500000|2024-09-25 09:45:00|10009.3|10004.3|10009.8|10004.8|10010.4|10005.4|10008.4|10003.4|9
1727257800000|2024-09-25 09:50:00|10009.9|10004.9|10010.3|10005.3|10012|10007|10009.9|10004.9|13
1727258100000|2024-09-25 09:55:00|10010.4|10005.4|10009.4|10004.4|10012.3|10007.3|10008.4|10003.4|16
1727258400000|2024-09-25 10:00:00|10009.8|10004.8|10008|10003|10009.8|10004.8|10005.7|10000.7|41
1727258700000|2024-09-25 10:05:00|10008.2|10003.2|10008.3|10003.3|10009.3|10004.3|10007.3|10002.3|22
1727259000000|2024-09-25 10:10:00|10008.4|10003.4|10009.8|10004.8|10011.2|10006.2|10008.4|10003.4|30
1727259300000|2024-09-25 10:15:00|10009.9|10004.9|10008.7|10003.7|10010.2|10005.2|10008.3|10003.3|13
1727259600000|2024-09-25 10:20:00|10008.5|10003.5|10008.2|10003.2|10009.5|10004.5|10007.8|10002.8|13
1727259900000|2024-09-25 10:25:00|10008|10003|10008.7|10003.7|10009.2|10004.2|10007.4|10002.4|14
1727260200000|2024-09-25 10:30:00|10008.5|10003.5|10010.7|10005.7|10010.7|10005.7|10008.4|10003.4|21
1727260500000|2024-09-25 10:35:00|10010.8|10005.8|10011.7|10006.7|10012.2|10007.2|10010.8|10005.8|10
1727260800000|2024-09-25 10:40:00|10011.4|10006.4|10009.2|10004.2|10012|10007|10008.5|10003.5|23
1727261100000|2024-09-25 10:45:00|10009.3|10004.3|10008.2|10003.2|10010.7|10005.7|10008.2|10003.2|15
1727261400000|2024-09-25 10:50:00|10008.3|10003.3|10007.7|10002.7|10009|10004|10007.2|10002.2|63
1727261700000|2024-09-25 10:55:00|10007.3|10002.3|10008.9|10003.9|10009.2|10004.2|10006.7|10001.7|22
1727262000000|2024-09-25 11:00:00|10008.8|10003.8|10008.7|10003.7|10009.7|10004.7|10008.3|10003.3|31
1727262300000|2024-09-25 11:05:00|10008.5|10003.5|10006.2|10001.2|10008.5|10003.5|10005.4|10000.4|74
1727262600000|2024-09-25 11:10:00|10006.1|10001.1|10008.7|10003.7|10009.2|10004.2|10005.9|10000.9|23
1727262900000|2024-09-25 11:15:00|10008.8|10003.8|10009.9|10004.9|10010.3|10005.3|10008.4|10003.4|25
1727263200000|2024-09-25 11:20:00|10010|10005|10008.9|10003.9|10010.4|10005.4|10007.9|10002.9|17
1727263500000|2024-09-25 11:25:00|10009.1|10004.1|10011.4|10006.4|10012.3|10007.3|10008.9|10003.9|14
1727263800000|2024-09-25 11:30:00|10011.5|10006.5|10011.3|10006.3|10012.4|10007.4|10010.9|10005.9|13
1727264100000|2024-09-25 11:35:00|10011.4|10006.4|10009.8|10004.8|10011.4|10006.4|10008.3|10003.3|13
1727264400000|2024-09-25 11:40:00|10009.7|10004.7|10009.9|10004.9|10010.3|10005.3|10008.7|10003.7|8
1727264700000|2024-09-25 11:45:00|10009.8|10004.8|10008.6|10003.6|10010|10005|10008.5|10003.5|12
1727265000000|2024-09-25 11:50:00|10008.8|10003.8|10005.2|10000.2|10009|10004|10004.9|9999.9|23
1727265300000|2024-09-25 11:55:00|10005.1|10000.1|10003.3|9998.3|10005.3|10000.3|10002.8|9997.8|40
1727265600000|2024-09-25 12:00:00|10003.5|9998.5|10002.8|9997.8|10004.3|9999.3|10002.3|9997.3|29
1727265900000|2024-09-25 12:05:00|10002.9|9997.9|10003.9|9998.9|10004.3|9999.3|10001.6|9996.6|14
1727266200000|2024-09-25 12:10:00|10003.8|9998.8|10002|9997|10003.8|9998.8|10001.9|9996.9|35
1727266500000|2024-09-25 12:15:00|10001.9|9996.9|10005.3|10000.3|10005.5|10000.5|10001.8|9996.8|48
1727266800000|2024-09-25 12:20:00|10005.1|10000.1|10003.6|9998.6|10006.1|10001.1|10003.1|9998.1|91
1727267100000|2024-09-25 12:25:00|10003.5|9998.5|10003.5|9998.5|10005.4|10000.4|10002.9|9997.9|45
1727267400000|2024-09-25 12:30:00|10003.6|9998.6|9999.8|9994.8|10003.6|9998.6|9993.7|9988.7|142
1727267700000|2024-09-25 12:35:00|9999.6|9994.6|10001.7|9996.7|10002.2|9997.2|9999|9994|249
1727268000000|2024-09-25 12:40:00|10002|9997|10002.3|9997.3|10003.5|9998.5|10001.7|9996.7|58
1727268300000|2024-09-25 12:45:00|10002|9997|10001.8|9996.8|10003.7|9998.7|10000.1|9995.1|50
1727268600000|2024-09-25 12:50:00|10001.7|9996.7|9999.9|9994.9|10002.4|9997.4|9998.8|9993.8|43
1727268900000|2024-09-25 12:55:00|9999.8|9994.8|9999.9|9994.9|10001.9|9996.9|9999.4|9994.4|45
1727269200000|2024-09-25 13:00:00|9999.8|9994.8|9991.3|9986.3|10000.5|9995.5|9990.6|9985.6|90
1727269500000|2024-09-25 13:05:00|9991.4|9986.4|9987.1|9982.1|9992.7|9987.7|9986.8|9981.8|115
1727269800000|2024-09-25 13:10:00|9987.3|9982.3|9991.9|9986.9|9992.4|9987.4|9986.8|9981.8|170
1727270100000|2024-09-25 13:15:00|9991.8|9986.8|9989.3|9984.3|9992|9987|9988.8|9983.8|111
1727270400000|2024-09-25 13:20:00|9989.2|9984.2|9990.6|9985.6|9991.4|9986.4|9987.3|9982.3|74
1727270700000|2024-09-25 13:25:00|9990.8|9985.8|9991.2|9986.2|9991.4|9986.4|9988.4|9983.4|32
1727271000000|2024-09-25 13:30:00|9991|9986|9992.2|9987.2|9992.9|9987.9|9990.4|9985.4|62
1727271300000|2024-09-25 13:35:00|9992.1|9987.1|9989.8|9984.8|9992.3|9987.3|9988.9|9983.9|132
1727271600000|2024-09-25 13:40:00|9989.9|9984.9|9993.5|9988.5|9997.6|9992.6|9989.9|9984.9|256
1727271900000|2024-09-25 13:45:00|9993.3|9988.3|9994.8|9989.8|9995|9990|9989|9984|195
1727272200000|2024-09-25 13:50:00|9994.7|9989.7|9991.3|9986.3|9995.3|9990.3|9990.4|9985.4|84
1727272500000|2024-09-25 13:55:00|9991.1|9986.1|9998.2|9993.2|9998.3|9993.3|9990.3|9985.3|109
1727272800000|2024-09-25 14:00:00|9998|9993|10000.4|9995.4|10004.9|9999.9|9997.8|9992.8|328
1727273100000|2024-09-25 14:05:00|10000.5|9995.5|10000.8|9995.8|10004.3|9999.3|9998.9|9993.9|200
1727273400000|2024-09-25 14:10:00|10000.9|9995.9|10008.3|10003.3|10008.6|10003.6|10000.4|9995.4|107
1727273700000|2024-09-25 14:15:00|10008|10003|10012.2|10007.2|10012.2|10007.2|10006.6|10001.6|189
1727274000000|2024-09-25 14:20:00|10012.3|10007.3|10009.6|10004.6|10012.6|10007.6|10006.4|10001.4|233
1727274300000|2024-09-25 14:25:00|10009.9|10004.9|10010.1|10005.1|10011.9|10006.9|10008.9|10003.9|105
1727274600000|2024-09-25 14:30:00|10010|10005|10008.5|10003.5|10010.4|10005.4|10006.7|10001.7|89
1727274900000|2024-09-25 14:35:00|10008.4|10003.4|10009.4|10004.4|10010.1|10005.1|10005.7|10000.7|108
1727275200000|2024-09-25 14:40:00|10009.5|10004.5|10015.1|10010.1|10015.1|10010.1|10009.1|10004.1|56
1727275500000|2024-09-25 14:45:00|10015.3|10010.3|10017|10012|10019|10014|10015.1|10010.1|164
1727275800000|2024-09-25 14:50:00|10017.1|10012.1|10019.4|10014.4|10023.5|10018.5|10015.9|10010.9|152
1727276100000|2024-09-25 14:55:00|10019.5|10014.5|10019.1|10014.1|10022.1|10017.1|10018.2|10013.2|54
1727276400000|2024-09-25 15:00:00|10019.5|10014.5|10019|10014|10021|10016|10016.5|10011.5|150
1727276700000|2024-09-25 15:05:00|10018.9|10013.9|10025.5|10020.5|10027.2|10022.2|10018.6|10013.6|235
1727277000000|2024-09-25 15:10:00|10025.4|10020.4|10024.6|10019.6|10027.5|10022.5|10022.2|10017.2|61
1727277300000|2024-09-25 15:15:00|10024.7|10019.7|10028.7|10023.7|10030|10025|10024.7|10019.7|84
1727277600000|2024-09-25 15:20:00|10028.6|10023.6|10031.2|10026.2|10032|10027|10028.5|10023.5|94
1727277900000|2024-09-25 15:25:00|10031.1|10026.1|10032.6|10027.6|10035.3|10030.3|10030.5|10025.5|319
1727278200000|2024-09-25 15:30:00|10032.8|10027.8|10033.2|10028.2|10034.8|10029.8|10031.5|10026.5|85
1727278500000|2024-09-25 15:35:00|10033.5|10028.5|10032.5|10027.5|10034.6|10029.6|10031|10026|64
1727278800000|2024-09-25 15:40:00|10032.6|10027.6|10031.5|10026.5|10034|10029|10031|10026|137
1727279100000|2024-09-25 15:45:00|10031.8|10026.8|10032.6|10027.6|10033.8|10028.8|10030.6|10025.6|36
1727279400000|2024-09-25 15:50:00|10032.8|10027.8|10037.5|10032.5|10037.5|10032.5|10032.8|10027.8|58
1727279700000|2024-09-25 15:55:00|10037.6|10032.6|10040.7|10035.7|10041.9|10036.9|10037|10032|216
1727280000000|2024-09-25 16:00:00|10041|10036|10039.2|10034.2|10042|10037|10037.6|10032.6|78
1727280300000|2024-09-25 16:05:00|10039.3|10034.3|10039.5|10034.5|10041.3|10036.3|10038.6|10033.6|25
1727280600000|2024-09-25 16:10:00|10039.6|10034.6|10041.7|10036.7|10042|10037|10039|10034|33
1727280900000|2024-09-25 16:15:00|10041.9|10036.9|10043.8|10038.8|10044.2|10039.2|10041.6|10036.6|80
1727281200000|2024-09-25 16:20:00|10043.7|10038.7|10044.4|10039.4|10045.5|10040.5|10042.6|10037.6|40
1727281500000|2024-09-25 16:25:00|10044.2|10039.2|10043.6|10038.6|10045.8|10040.8|10043.5|10038.5|18
1727281800000|2024-09-25 16:30:00|10043.7|10038.7|10042|10037|10044.1|10039.1|10041.9|10036.9|182
1727282100000|2024-09-25 16:35:00|10042.1|10037.1|10045.6|10040.6|10046.5|10041.5|10042.1|10037.1|37
1727282400000|2024-09-25 16:40:00|10045.7|10040.7|10047.5|10042.5|10047.9|10042.9|10045.1|10040.1|40
1727282700000|2024-09-25 16:45:00|10047.6|10042.6|10049.2|10044.2|10049.5|10044.5|10047.5|10042.5|76
1727283000000|2024-09-25 16:50:00|10049.3|10044.3|10047.5|10042.5|10049.3|10044.3|10047|10042|106
1727283300000|2024-09-25 16:55:00|10047.6|10042.6|10048.5|10043.5|10049.3|10044.3|10047.6|10042.6|44
1727283600000|2024-09-25 17:00:00|10048.8|10043.8|10050.5|10045.5|10050.6|10045.6|10048.8|10043.8|99
1727283900000|2024-09-25 17:05:00|10050.6|10045.6|10059.3|10054.3|10059.3|10054.3|10049.2|10044.2|85
1727284200000|2024-09-25 17:10:00|10059.5|10054.5|10054.3|10049.3|10059.5|10054.5|10054.3|10049.3|175
1727284500000|2024-09-25 17:15:00|10054.4|10049.4|10052.5|10047.5|10054.8|10049.8|10051.8|10046.8|104
1727284800000|2024-09-25 17:20:00|10052.7|10047.7|10052.3|10047.3|10054.3|10049.3|10052.1|10047.1|58
1727285100000|2024-09-25 17:25:00|10052.4|10047.4|10050.1|10045.1|10052.9|10047.9|10050.1|10045.1|148
1727285400000|2024-09-25 17:30:00|10050.2|10045.2|10048.2|10043.2|10050.3|10045.3|10047.8|10042.8|89
1727285700000|2024-09-25 17:35:00|10048.3|10043.3|10048.8|10043.8|10049.3|10044.3|10047.8|10042.8|39
1727286000000|2024-09-25 17:40:00|10049.2|10044.2|10049.8|10044.8|10051.3|10046.3|10049.2|10044.2|57
1727286300000|2024-09-25 17:45:00|10050.1|10045.1|10050.6|10045.6|10052.2|10047.2|10049.6|10044.6|26
1727286600000|2024-09-25 17:50:00|10050.5|10045.5|10048.3|10043.3|10050.8|10045.8|10048|10043|64
1727286900000|2024-09-25 17:55:00|10048.2|10043.2|10047.3|10042.3|10048.8|10043.8|10046.6|10041.6|22
1727287200000|2024-09-25 18:00:00|10047.2|10042.2|10048.1|10043.1|10048.7|10043.7|10046.3|10041.3|26
1727287500000|2024-09-25 18:05:00|10048.2|10043.2|10047.4|10042.4|10048.7|10043.7|10046.3|10041.3|15
1727287800000|2024-09-25 18:10:00|10047.6|10042.6|10050.1|10045.1|10050.3|10045.3|10047.6|10042.6|23
1727288100000|2024-09-25 18:15:00|10050.3|10045.3|10050.7|10045.7|10050.8|10045.8|10049.2|10044.2|29
1727288400000|2024-09-25 18:20:00|10050.8|10045.8|10050.6|10045.6|10051.7|10046.7|10048.8|10043.8|50
1727288700000|2024-09-25 18:25:00|10050.7|10045.7|10048.1|10043.1|10051.7|10046.7|10048.1|10043.1|17
1727289000000|2024-09-25 18:30:00|10047.8|10042.8|10049.8|10044.8|10049.8|10044.8|10047.3|10042.3|22
1727289300000|2024-09-25 18:35:00|10049.7|10044.7|10048.9|10043.9|10049.8|10044.8|10047.8|10042.8|25
1727289600000|2024-09-25 18:40:00|10049.1|10044.1|10049.3|10044.3|10050.3|10045.3|10048.8|10043.8|20
1727289900000|2024-09-25 18:45:00|10049.4|10044.4|10049.1|10044.1|10050.2|10045.2|10048.8|10043.8|141
1727290200000|2024-09-25 18:50:00|10049.2|10044.2|10050.3|10045.3|10051.3|10046.3|10048.3|10043.3|48
1727290500000|2024-09-25 18:55:00|10049.8|10044.8|10051.1|10046.1|10052.7|10047.7|10049.8|10044.8|233
1727290800000|2024-09-25 19:00:00|10051.2|10046.2|10050.4|10045.4|10052.7|10047.7|10050.1|10045.1|135
1727291100000|2024-09-25 19:05:00|10050.2|10045.2|10050.9|10045.9|10051.8|10046.8|10049.7|10044.7|40
1727291400000|2024-09-25 19:10:00|10051.1|10046.1|10052.6|10047.6|10052.6|10047.6|10050.7|10045.7|36
1727291700000|2024-09-25 19:15:00|10052.7|10047.7|10051.5|10046.5|10052.9|10047.9|10051.2|10046.2|136
1727292000000|2024-09-25 19:20:00|10051.4|10046.4|10052.5|10047.5|10052.6|10047.6|10051.1|10046.1|23
1727292300000|2024-09-25 19:25:00|10052.6|10047.6|10053.1|10048.1|10053.3|10048.3|10051.8|10046.8|70
1727292600000|2024-09-25 19:30:00|10053|10048|10053.7|10048.7|10053.9|10048.9|10052.5|10047.5|13
1727292900000|2024-09-25 19:35:00|10053.8|10048.8|10055.2|10050.2|10056|10051|10053.5|10048.5|23
1727293200000|2024-09-25 19:40:00|10055.3|10050.3|10055.5|10050.5|10055.7|10050.7|10055|10050|12
1727293500000|2024-09-25 19:45:00|10055.6|10050.6|10054.5|10049.5|10055.6|10050.6|10054.5|10049.5|55
1727293800000|2024-09-25 19:50:00|10054.3|10049.3|10054.6|10049.6|10055.5|10050.5|10054|10049|60
1727294100000|2024-09-25 19:55:00|10054.5|10049.5|10057.7|10052.7|10058.2|10053.2|10054.5|10049.5|212
1727294400000|2024-09-25 20:00:00|10057.6|10052.6|10057.8|10052.8|10058.3|10053.3|10057.1|10052.1|51
1727294700000|2024-09-25 20:05:00|10057.6|10052.6|10058.1|10053.1|10058.8|10053.8|10057.6|10052.6|34
1727295000000|2024-09-25 20:10:00|10058.2|10053.2|10057.5|10052.5|10058.2|10053.2|10057.5|10052.5|14
1727295300000|2024-09-25 20:15:00|10057.3|10052.3|10056.5|10051.5|10057.3|10052.3|10056.2|10051.2|31
1727295600000|2024-09-25 20:20:00|10056.6|10051.6|10056.8|10051.8|10057|10052|10056.5|10051.5|21
1727295900000|2024-09-25 20:25:00|10056.6|10051.6|10057.5|10052.5|10057.8|10052.8|10056.6|10051.6|12
1727296200000|2024-09-25 20:30:00|10057.2|10052.2|10058|10053|10058|10053|10057|10052|4
1727296500000|2024-09-25 20:35:00|10058.1|10053.1|10057.3|10052.3|10058.3|10053.3|10057|10052|16
1727296800000|2024-09-25 20:40:00|10057.2|10052.2|10055.6|10050.6|10057.3|10052.3|10055.6|10050.6|5
1727297100000|2024-09-25 20:45:00|10055.3|10050.3|10054.1|10049.1|10055.5|10050.5|10054|10049|5
1727297400000|2024-09-25 20:50:00|10054|10049|10054.1|10049.1|10054.5|10049.5|10054|10049|23
1727297700000|2024-09-25 20:55:00|10054.3|10049.3|10054.8|10049.8|10057.7|10049.8|10053.2|10048.2|32
1727308800000|2024-09-26 00:00:00|10055.9|10050.9|10051.8|10046.8|10056.4|10051.4|10051.7|10046.7|62
1727309100000|2024-09-26 00:05:00|10051.9|10046.9|10050.6|10045.6|10052.4|10047.4|10050.1|10045.1|77
1727309400000|2024-09-26 00:10:00|10050.7|10045.7|10051.2|10046.2|10051.6|10046.6|10050.6|10045.6|12
1727309700000|2024-09-26 00:15:00|10051.3|10046.3|10050.2|10045.2|10051.3|10046.3|10049.7|10044.7|11
1727310000000|2024-09-26 00:20:00|10050.1|10045.1|10050.7|10045.7|10051.3|10046.3|10049.9|10044.9|15
1727310300000|2024-09-26 00:25:00|10050.8|10045.8|10049.6|10044.6|10050.8|10045.8|10049|10044|11
1727310600000|2024-09-26 00:30:00|10049.7|10044.7|10049.3|10044.3|10049.9|10044.9|10048.9|10043.9|2
1727310900000|2024-09-26 00:35:00|10049.6|10044.6|10048.9|10043.9|10049.8|10044.8|10048.9|10043.9|2
1727311200000|2024-09-26 00:40:00|10048.7|10043.7|10049.3|10044.3|10050.9|10045.9|10048.3|10043.3|10
1727311500000|2024-09-26 00:45:00|10049.2|10044.2|10048.7|10043.7|10049.7|10044.7|10048.6|10043.6|52
1727311800000|2024-09-26 00:50:00|10048.8|10043.8|10050.3|10045.3|10050.3|10045.3|10047.9|10042.9|50
1727312100000|2024-09-26 00:55:00|10050.2|10045.2|10048.3|10043.3|10050.2|10045.2|10047.9|10042.9|16
1727312400000|2024-09-26 01:00:00|10048.2|10043.2|10049.2|10044.2|10049.2|10044.2|10047.8|10042.8|15
1727312700000|2024-09-26 01:05:00|10049|10044|10049.2|10044.2|10049.5|10044.5|10048.7|10043.7|8
1727313000000|2024-09-26 01:10:00|10049.3|10044.3|10049.8|10044.8|10050.2|10045.2|10048.9|10043.9|7
1727313300000|2024-09-26 01:15:00|10049.9|10044.9|10050.4|10045.4|10051.4|10046.4|10049.9|10044.9|32
1727313600000|2024-09-26 01:20:00|10050.5|10045.5|10050.5|10045.5|10050.7|10045.7|10049.9|10044.9|9
1727313900000|2024-09-26 01:25:00|10050.7|10045.7|10054.2|10049.2|10055.3|10050.3|10050.4|10045.4|76
1727314200000|2024-09-26 01:30:00|10054.3|10049.3|10052.4|10047.4|10055.7|10050.7|10052.2|10047.2|44
1727314500000|2024-09-26 01:35:00|10052.5|10047.5|10053.5|10048.5|10054.4|10049.4|10052.2|10047.2|10
1727314800000|2024-09-26 01:40:00|10053.7|10048.7|10052.7|10047.7|10054.2|10049.2|10051.8|10046.8|8
1727315100000|2024-09-26 01:45:00|10052.8|10047.8|10051.7|10046.7|10053.2|10048.2|10051.7|10046.7|16
1727315400000|2024-09-26 01:50:00|10051.8|10046.8|10050.5|10045.5|10052.3|10047.3|10049.9|10044.9|24
1727315700000|2024-09-26 01:55:00|10050.7|10045.7|10049.3|10044.3|10050.7|10045.7|10046.8|10041.8|31
1727316000000|2024-09-26 02:00:00|10049.2|10044.2|10049.9|10044.9|10050.2|10045.2|10048.5|10043.5|11
1727316300000|2024-09-26 02:05:00|10050.3|10045.3|10050.4|10045.4|10051.7|10046.7|10049.5|10044.5|19
1727316600000|2024-09-26 02:10:00|10050.5|10045.5|10051.4|10046.4|10051.8|10046.8|10049.8|10044.8|4
1727316900000|2024-09-26 02:15:00|10051.3|10046.3|10050.4|10045.4|10052.3|10047.3|10050.3|10045.3|5
1727317200000|2024-09-26 02:20:00|10050.3|10045.3|10049.1|10044.1|10050.5|10045.5|10049|10044|3
1727317500000|2024-09-26 02:25:00|10049|10044|10048.3|10043.3|10049|10044|10048.1|10043.1|0
1727317800000|2024-09-26 02:30:00|10048.4|10043.4|10048.3|10043.3|10049.3|10044.3|10048.3|10043.3|8
1727318100000|2024-09-26 02:35:00|10048.1|10043.1|10048.6|10043.6|10048.8|10043.8|10047.5|10042.5|10
1727318400000|2024-09-26 02:40:00|10048.8|10043.8|10047.3|10042.3|10049.6|10044.6|10047.3|10042.3|72
1727318700000|2024-09-26 02:45:00|10047.4|10042.4|10050.6|10045.6|10050.6|10045.6|10047.4|10042.4|15
1727319000000|2024-09-26 02:50:00|10050.5|10045.5|10048.5|10043.5|10050.6|10045.6|10048.4|10043.4|21
1727319300000|2024-09-26 02:55:00|10048.6|10043.6|10048.3|10043.3|10049.1|10044.1|10047.6|10042.6|30
1727319600000|2024-09-26 03:00:00|10048.4|10043.4|10048.4|10043.4|10048.9|10043.9|10047.8|10042.8|33
1727319900000|2024-09-26 03:05:00|10048.3|10043.3|10047.4|10042.4|10048.4|10043.4|10047.3|10042.3|22
1727320200000|2024-09-26 03:10:00|10047.5|10042.5|10046.4|10041.4|10047.6|10042.6|10046.1|10041.1|22
1727320500000|2024-09-26 03:15:00|10046.5|10041.5|10045.8|10040.8|10046.6|10041.6|10045.3|10040.3|22
1727320800000|2024-09-26 03:20:00|10045.9|10040.9|10046.5|10041.5|10047.1|10042.1|10045.9|10040.9|29
1727321100000|2024-09-26 03:25:00|10046.6|10041.6|10047.5|10042.5|10048.1|10043.1|10046.6|10041.6|18
1727321400000|2024-09-26 03:30:00|10047.6|10042.6|10047.6|10042.6|10047.8|10042.8|10047.3|10042.3|17
1727321700000|2024-09-26 03:35:00|10047.8|10042.8|10049.8|10044.8|10049.8|10044.8|10047.8|10042.8|16
1727322000000|2024-09-26 03:40:00|10049.9|10044.9|10050.9|10045.9|10050.9|10045.9|10049.4|10044.4|21
1727322300000|2024-09-26 03:45:00|10051|10046|10052|10047|10052.3|10047.3|10050.9|10045.9|22
1727322600000|2024-09-26 03:50:00|10052.3|10047.3|10050.5|10045.5|10052.3|10047.3|10050.1|10045.1|13
1727322900000|2024-09-26 03:55:00|10050.3|10045.3|10049.2|10044.2|10050.3|10045.3|10049|10044|34
1727323200000|2024-09-26 04:00:00|10049.1|10044.1|10050.8|10045.8|10051.5|10046.5|10049.1|10044.1|20
1727323500000|2024-09-26 04:05:00|10050.7|10045.7|10049.9|10044.9|10050.7|10045.7|10049.1|10044.1|3
1727323800000|2024-09-26 04:10:00|10050|10045|10049.1|10044.1|10050.6|10045.6|10049.1|10044.1|6
1727324100000|2024-09-26 04:15:00|10049.3|10044.3|10047.5|10042.5|10049.3|10044.3|10046.4|10041.4|6
1727324400000|2024-09-26 04:20:00|10047.6|10042.6|10047.6|10042.6|10048.8|10043.8|10047.2|10042.2|1
1727324700000|2024-09-26 04:25:00|10047.8|10042.8|10048.4|10043.4|10048.4|10043.4|10047.6|10042.6|15
1727325000000|2024-09-26 04:30:00|10048.3|10043.3|10047.3|10042.3|10048.4|10043.4|10047.3|10042.3|1
1727325300000|2024-09-26 04:35:00|10047.2|10042.2|10045.5|10040.5|10047.2|10042.2|10045.2|10040.2|10
1727325600000|2024-09-26 04:40:00|10045.9|10040.9|10046.4|10041.4|10046.8|10041.8|10045.6|10040.6|5
1727325900000|2024-09-26 04:45:00|10046.3|10041.3|10046.2|10041.2|10046.5|10041.5|10045.6|10040.6|0
1727326200000|2024-09-26 04:50:00|10046.4|10041.4|10046.5|10041.5|10047.2|10042.2|10046.2|10041.2|39
1727326500000|2024-09-26 04:55:00|10046.4|10041.4|10046.2|10041.2|10046.5|10041.5|10045.6|10040.6|2
1727326800000|2024-09-26 05:00:00|10046.4|10041.4|10045.3|10040.3|10047.4|10042.4|10045.1|10040.1|31
1727327100000|2024-09-26 05:05:00|10045.4|10040.4|10045.5|10040.5|10046|10041|10045.1|10040.1|8
1727327400000|2024-09-26 05:10:00|10045.6|10040.6|10043.3|10038.3|10045.6|10040.6|10043.3|10038.3|22
1727327700000|2024-09-26 05:15:00|10043.2|10038.2|10043.5|10038.5|10044.5|10039.5|10042.6|10037.6|61
1727328000000|2024-09-26 05:20:00|10043.4|10038.4|10042.8|10037.8|10044|10039|10042.6|10037.6|15
1727328300000|2024-09-26 05:25:00|10042.6|10037.6|10042.8|10037.8|10043.6|10038.6|10042.6|10037.6|30
1727328600000|2024-09-26 05:30:00|10042.9|10037.9|10043.3|10038.3|10043.5|10038.5|10041.9|10036.9|16
1727328900000|2024-09-26 05:35:00|10043.5|10038.5|10044|10039|10044|10039|10043.1|10038.1|18
1727329200000|2024-09-26 05:40:00|10044.3|10039.3|10042.8|10037.8|10044.6|10039.6|10042.8|10037.8|32
1727329500000|2024-09-26 05:45:00|10042.5|10037.5|10042.3|10037.3|10043.3|10038.3|10042.1|10037.1|27
1727329800000|2024-09-26 05:50:00|10042.1|10037.1|10041.6|10036.6|10043.7|10038.7|10041.6|10036.6|17
1727330100000|2024-09-26 05:55:00|10041.5|10036.5|10040.6|10035.6|10041.5|10036.5|10039.5|10034.5|52
1727330400000|2024-09-26 06:00:00|10040.8|10035.8|10040.8|10035.8|10042.5|10037.5|10040|10035|69
1727330700000|2024-09-26 06:05:00|10040.6|10035.6|10040.1|10035.1|10041.3|10036.3|10039|10034|38
1727331000000|2024-09-26 06:10:00|10039.9|10034.9|10042.3|10037.3|10042.6|10037.6|10039.1|10034.1|67
1727331300000|2024-09-26 06:15:00|10042.2|10037.2|10040.1|10035.1|10043.3|10038.3|10039.5|10034.5|16
1727331600000|2024-09-26 06:20:00|10040.2|10035.2|10039.7|10034.7|10041.8|10036.8|10039.6|10034.6|25
1727331900000|2024-09-26 06:25:00|10039.6|10034.6|10039.3|10034.3|10040.1|10035.1|10038.5|10033.5|15
1727332200000|2024-09-26 06:30:00|10039.4|10034.4|10039.9|10034.9|10040|10035|10038|10033|94
1727332500000|2024-09-26 06:35:00|10039.7|10034.7|10040|10035|10041.5|10036.5|10039.1|10034.1|7
1727332800000|2024-09-26 06:40:00|10040.1|10035.1|10038.1|10033.1|10040.6|10035.6|10038.1|10033.1|5
1727333100000|2024-09-26 06:45:00|10038.2|10033.2|10038|10033|10039.5|10034.5|10036.8|10031.8|31
1727333400000|2024-09-26 06:50:00|10037.9|10032.9|10040.4|10035.4|10040.9|10035.9|10037.7|10032.7|12
1727333700000|2024-09-26 06:55:00|10040.3|10035.3|10040|10035|10041.1|10036.1|10039.2|10034.2|15
1727334000000|2024-09-26 07:00:00|10040.1|10035.1|10036.6|10031.6|10040.3|10035.3|10035.5|10030.5|83
1727334300000|2024-09-26 07:05:00|10036.7|10031.7|10038.9|10033.9|10039.1|10034.1|10036.3|10031.3|28
1727334600000|2024-09-26 07:10:00|10038.8|10033.8|10040.5|10035.5|10041.5|10036.5|10038.2|10033.2|34
1727334900000|2024-09-26 07:15:00|10040.4|10035.4|10039.5|10034.5|10040.5|10035.5|10037.6|10032.6|38
1727335200000|2024-09-26 07:20:00|10039.7|10034.7|10044|10039|10044|10039|10039.1|10034.1|62
1727335500000|2024-09-26 07:25:00|10044.2|10039.2|10045.7|10040.7|10047.5|10042.5|10044.2|10039.2|66
1727335800000|2024-09-26 07:30:00|10045.6|10040.6|10045.4|10040.4|10047.6|10042.6|10040.3|10035.3|231
1727336100000|2024-09-26 07:35:00|10045.6|10040.6|10044.1|10039.1|10047.2|10042.2|10043.6|10038.6|43
1727336400000|2024-09-26 07:40:00|10044.3|10039.3|10044.1|10039.1|10046.1|10041.1|10043.8|10038.8|29
1727336700000|2024-09-26 07:45:00|10044.2|10039.2|10042.5|10037.5|10046.3|10041.3|10042|10037|16
1727337000000|2024-09-26 07:50:00|10042.8|10037.8|10043.8|10038.8|10045.9|10040.9|10042.1|10037.1|80
1727337300000|2024-09-26 07:55:00|10043.9|10038.9|10051.4|10046.4|10053|10048|10043.9|10038.9|97
1727337600000|2024-09-26 08:00:00|10051.5|10046.5|10053.8|10048.8|10056.6|10051.6|10051.5|10046.5|211
1727337900000|2024-09-26 08:05:00|10053.6|10048.6|10053.9|10048.9|10056.5|10051.5|10053|10048|33
1727338200000|2024-09-26 08:10:00|10054|10049|10052.5|10047.5|10055|10050|10051.5|10046.5|31
1727338500000|2024-09-26 08:15:00|10052.8|10047.8|10051.6|10046.6|10053|10048|10050.8|10045.8|47
1727338800000|2024-09-26 08:20:00|10051.8|10046.8|10055.4|10050.4|10056.5|10051.5|10049.5|10044.5|51
1727339100000|2024-09-26 08:25:00|10055.3|10050.3|10049.2|10044.2|10055.6|10050.6|10049.2|10044.2|32
1727339400000|2024-09-26 08:30:00|10049.5|10044.5|10044.3|10039.3|10050.1|10045.1|10044.1|10039.1|29
1727339700000|2024-09-26 08:35:00|10044.5|10039.5|10044.4|10039.4|10046.5|10041.5|10043.6|10038.6|24
1727340000000|2024-09-26 08:40:00|10044.5|10039.5|10046.8|10041.8|10047.1|10042.1|10044.4|10039.4|20
1727340300000|2024-09-26 08:45:00|10046.6|10041.6|10048.1|10043.1|10048.6|10043.6|10046.4|10041.4|15
1727340600000|2024-09-26 08:50:00|10047.9|10042.9|10046.8|10041.8|10049.9|10044.9|10046.6|10041.6|14
1727340900000|2024-09-26 08:55:00|10046.6|10041.6|10045.5|10040.5|10048.8|10043.8|10045.4|10040.4|6
1727341200000|2024-09-26 09:00:00|10045.4|10040.4|10042.6|10037.6|10045.4|10040.4|10042.5|10037.5|12
1727341500000|2024-09-26 09:05:00|10042.5|10037.5|10042.5|10037.5|10043|10038|10040.9|10035.9|22
1727341800000|2024-09-26 09:10:00|10042.4|10037.4|10043.5|10038.5|10044.2|10039.2|10041.2|10036.2|23
1727342100000|2024-09-26 09:15:00|10043.4|10038.4|10043.4|10038.4|10044.5|10039.5|10042.8|10037.8|14
1727342400000|2024-09-26 09:20:00|10043.3|10038.3|10041.5|10036.5|10043.6|10038.6|10041.2|10036.2|28
1727342700000|2024-09-26 09:25:00|10041.4|10036.4|10040.5|10035.5|10042.5|10037.5|10038.1|10033.1|38
1727343000000|2024-09-26 09:30:00|10040.2|10035.2|10039.7|10034.7|10040.4|10035.4|10038.1|10033.1|12
1727343300000|2024-09-26 09:35:00|10039.9|10034.9|10041.2|10036.2|10041.7|10036.7|10039.5|10034.5|13
1727343600000|2024-09-26 09:40:00|10041.1|10036.1|10040.4|10035.4|10041.4|10036.4|10039.9|10034.9|11
1727343900000|2024-09-26 09:45:00|10040.2|10035.2|10038.7|10033.7|10040.7|10035.7|10038.2|10033.2|17
1727344200000|2024-09-26 09:50:00|10038.6|10033.6|10039.7|10034.7|10039.7|10034.7|10037.2|10032.2|30
1727344500000|2024-09-26 09:55:00|10039.6|10034.6|10041.6|10036.6|10042.7|10037.7|10038.9|10033.9|69
1727344800000|2024-09-26 10:00:00|10041.5|10036.5|10041.7|10036.7|10044.2|10039.2|10040.7|10035.7|31
1727345100000|2024-09-26 10:05:00|10041.9|10036.9|10041.6|10036.6|10043.8|10038.8|10041.2|10036.2|47
1727345400000|2024-09-26 10:10:00|10041.7|10036.7|10042.2|10037.2|10042.2|10037.2|10040.6|10035.6|25
1727345700000|2024-09-26 10:15:00|10042.4|10037.4|10038.9|10033.9|10042.7|10037.7|10038.9|10033.9|12
1727346000000|2024-09-26 10:20:00|10039.1|10034.1|10035.5|10030.5|10040.2|10035.2|10035.5|10030.5|78
1727346300000|2024-09-26 10:25:00|10035.4|10030.4|10036.9|10031.9|10037.7|10032.7|10034.9|10029.9|139
1727346600000|2024-09-26 10:30:00|10037|10032|10037|10032|10039.3|10034.3|10036.7|10031.7|43
1727346900000|2024-09-26 10:35:00|10036.9|10031.9|10031.7|10026.7|10037.9|10032.9|10030.9|10025.9|62
1727347200000|2024-09-26 10:40:00|10031.6|10026.6|10031.9|10026.9|10033.9|10028.9|10030.7|10025.7|73
1727347500000|2024-09-26 10:45:00|10031.8|10026.8|10032.8|10027.8|10033.6|10028.6|10031.2|10026.2|101
1727347800000|2024-09-26 10:50:00|10032.6|10027.6|10030.6|10025.6|10032.9|10027.9|10030.4|10025.4|57
1727348100000|2024-09-26 10:55:00|10030.7|10025.7|10029.2|10024.2|10030.9|10025.9|10028.9|10023.9|47
1727348400000|2024-09-26 11:00:00|10029.1|10024.1|10028.5|10023.5|10029.2|10024.2|10027.2|10022.2|26
1727348700000|2024-09-26 11:05:00|10028.4|10023.4|10026.7|10021.7|10029.2|10024.2|10026.4|10021.4|28
1727349000000|2024-09-26 11:10:00|10026.6|10021.6|10026.9|10021.9|10027.5|10022.5|10024.9|10019.9|36
1727349300000|2024-09-26 11:15:00|10027.2|10022.2|10029.5|10024.5|10030.4|10025.4|10026|10021|52
1727349600000|2024-09-26 11:20:00|10029.4|10024.4|10032.2|10027.2|10033.2|10028.2|10029.4|10024.4|45
1727349900000|2024-09-26 11:25:00|10032.1|10027.1|10029.6|10024.6|10032.6|10027.6|10029.1|10024.1|38
1727350200000|2024-09-26 11:30:00|10029.4|10024.4|10027.4|10022.4|10030.7|10025.7|10027.4|10022.4|57
1727350500000|2024-09-26 11:35:00|10027.2|10022.2|10027|10022|10029.1|10024.1|10025.9|10020.9|57
1727350800000|2024-09-26 11:40:00|10026.9|10021.9|10028.4|10023.4|10029.5|10024.5|10026.8|10021.8|10
1727351100000|2024-09-26 11:45:00|10028.2|10023.2|10025|10020|10028.9|10023.9|10024.4|10019.4|26
1727351400000|2024-09-26 11:50:00|10024.9|10019.9|10027.2|10022.2|10027.4|10022.4|10023.1|10018.1|31
1727351700000|2024-09-26 11:55:00|10027.1|10022.1|10027.7|10022.7|10031.3|10026.3|10026.9|10021.9|70
1727352000000|2024-09-26 12:00:00|10027.4|10022.4|10028.7|10023.7|10028.9|10023.9|10024.4|10019.4|93
1727352300000|2024-09-26 12:05:00|10028.8|10023.8|10027.2|10022.2|10029.4|10024.4|10026.1|10021.1|39
1727352600000|2024-09-26 12:10:00|10027.4|10022.4|10023.7|10018.7|10028.3|10023.3|10022.1|10017.1|55
1727352900000|2024-09-26 12:15:00|10023.5|10018.5|10023.1|10018.1|10026|10021|10022.8|10017.8|28
1727353200000|2024-09-26 12:20:00|10023.2|10018.2|10023.4|10018.4|10024.7|10019.7|10022.8|10017.8|45
1727353500000|2024-09-26 12:25:00|10023.8|10018.8|10026.5|10017.5|10026.5|10020.3|10020.1|10015.1|269
1727353800000|2024-09-26 12:30:00|10025.8|10016.8|10040|10035|10042.1|10037.1|10023.8|10016.8|372
1727354100000|2024-09-26 12:35:00|10039.9|10034.9|10045.1|10040.1|10045.5|10040.5|10035.7|10030.7|159
1727354400000|2024-09-26 12:40:00|10045.2|10040.2|10033|10028|10046.1|10041.1|10032.8|10027.8|212
1727354700000|2024-09-26 12:45:00|10033.3|10028.3|10032.9|10027.9|10035.6|10030.6|10031.1|10026.1|107
1727355000000|2024-09-26 12:50:00|10032.8|10027.8|10033.2|10028.2|10034.1|10029.1|10029.7|10024.7|53
1727355300000|2024-09-26 12:55:00|10033.3|10028.3|10033.8|10028.8|10034.2|10029.2|10029.9|10024.9|53
1727355600000|2024-09-26 13:00:00|10033.7|10028.7|10039.7|10034.7|10040.1|10035.1|10033.1|10028.1|102
1727355900000|2024-09-26 13:05:00|10039.6|10034.6|10032.3|10027.3|10040.5|10035.5|10031.6|10026.6|82
1727356200000|2024-09-26 13:10:00|10032.2|10027.2|10040.2|10035.2|10041.9|10036.9|10032.2|10027.2|143
1727356500000|2024-09-26 13:15:00|10040.4|10035.4|10043.2|10038.2|10044.4|10039.4|10036.7|10031.7|125
1727356800000|2024-09-26 13:20:00|10042.9|10037.9|10041.7|10036.7|10046.6|10041.6|10041.7|10036.7|114
1727357100000|2024-09-26 13:25:00|10041.8|10036.8|10032.1|10027.1|10042.1|10037.1|10031.7|10026.7|86
1727357400000|2024-09-26 13:30:00|10032.3|10027.3|10027.2|10022.2|10033.8|10028.8|10027.2|10022.2|175
1727357700000|2024-09-26 13:35:00|10026.9|10021.9|10038.9|10033.9|10038.9|10033.9|10026.2|10021.2|348
1727358000000|2024-09-26 13:40:00|10039.3|10034.3|10040.6|10035.6|10041.6|10036.6|10037.6|10032.6|144
1727358300000|2024-09-26 13:45:00|10040.7|10035.7|10043.2|10038.2|10044.2|10039.2|10038.4|10033.4|258
1727358600000|2024-09-26 13:50:00|10043.3|10038.3|10043.9|10038.9|10047.1|10042.1|10043.3|10038.3|122
1727358900000|2024-09-26 13:55:00|10043.6|10038.6|10046.3|10041.3|10046.8|10041.8|10040.9|10035.9|95
1727359200000|2024-09-26 14:00:00|10046.2|10041.2|10049.9|10044.9|10049.9|10044.9|10040.4|10035.4|247
1727359500000|2024-09-26 14:05:00|10049.7|10044.7|10054.3|10049.3|10054.8|10049.8|10049.7|10044.7|274
1727359800000|2024-09-26 14:10:00|10054.4|10049.4|10044.4|10039.4|10054.8|10049.8|10042.7|10037.7|130
1727360100000|2024-09-26 14:15:00|10044.3|10039.3|10043.7|10038.7|10047.6|10042.6|10041.6|10036.6|112
1727360400000|2024-09-26 14:20:00|10043.6|10038.6|10043.6|10038.6|10044|10039|10036.6|10031.6|100
1727360700000|2024-09-26 14:25:00|10043.7|10038.7|10047.7|10042.7|10048.6|10043.6|10042.6|10037.6|85
1727361000000|2024-09-26 14:30:00|10047.6|10042.6|10038.2|10033.2|10050|10045|10037.9|10032.9|121
1727361300000|2024-09-26 14:35:00|10038.1|10033.1|10035.4|10030.4|10039.1|10034.1|10034.5|10029.5|149
1727361600000|2024-09-26 14:40:00|10035.1|10030.1|10029.6|10024.6|10035.4|10030.4|10029.6|10024.6|140
1727361900000|2024-09-26 14:45:00|10029.5|10024.5|10019.9|10014.9|10029.6|10024.6|10019.7|10014.7|271
1727362200000|2024-09-26 14:50:00|10019.8|10014.8|10024.3|10019.3|10025.4|10020.4|10019.6|10014.6|254
1727362500000|2024-09-26 14:55:00|10024.2|10019.2|10026|10021|10026.2|10021.2|10021.9|10016.9|117
1727362800000|2024-09-26 15:00:00|10026.1|10021.1|10023.2|10018.2|10027.2|10022.2|10022.5|10017.5|158
1727363100000|2024-09-26 15:05:00|10023.4|10018.4|10023.6|10018.6|10026.5|10021.5|10022.1|10017.1|179
1727363400000|2024-09-26 15:10:00|10024|10019|10024.2|10019.2|10027.3|10022.3|10022.7|10017.7|189
1727363700000|2024-09-26 15:15:00|10023.5|10018.5|10020.1|10015.1|10023.5|10018.5|10017.9|10012.9|44
1727364000000|2024-09-26 15:20:00|10020|10015|10015.8|10010.8|10020.1|10015.1|10014.5|10009.5|111
1727364300000|2024-09-26 15:25:00|10016|10011|10018.2|10013.2|10018.6|10013.6|10015.1|10010.1|115
1727364600000|2024-09-26 15:30:00|10018.3|10013.3|10014.1|10009.1|10018.6|10013.6|10013.2|10008.2|126
1727364900000|2024-09-26 15:35:00|10014.2|10009.2|10013.4|10008.4|10015.7|10010.7|10012.9|10007.9|66
1727365200000|2024-09-26 15:40:00|10013.1|10008.1|10010|10005|10013.1|10008.1|10009.7|10004.7|211
1727365500000|2024-09-26 15:45:00|10010.1|10005.1|10008.7|10003.7|10010.6|10005.6|10007.2|10002.2|158
1727365800000|2024-09-26 15:50:00|10008.6|10003.6|10006.9|10001.9|10010.8|10005.8|10006.7|10001.7|87
1727366100000|2024-09-26 15:55:00|10006.7|10001.7|10011.1|10006.1|10011.3|10006.3|10006.6|10001.6|24
1727366400000|2024-09-26 16:00:00|10011.2|10006.2|10017.2|10012.2|10018.1|10013.1|10011.2|10006.2|127
1727366700000|2024-09-26 16:05:00|10017.3|10012.3|10020.6|10015.6|10022.1|10017.1|10017.3|10012.3|204
1727367000000|2024-09-26 16:10:00|10020.5|10015.5|10022.6|10017.6|10022.9|10017.9|10019.1|10014.1|277
1727367300000|2024-09-26 16:15:00|10022.1|10017.1|10018.7|10013.7|10023.4|10018.4|10018.7|10013.7|206
1727367600000|2024-09-26 16:20:00|10018.8|10013.8|10022.4|10017.4|10025|10020|10018.8|10013.8|74
1727367900000|2024-09-26 16:25:00|10022.1|10017.1|10019.6|10014.6|10023.3|10018.3|10019.3|10014.3|51
1727368200000|2024-09-26 16:30:00|10019.5|10014.5|10020.6|10015.6|10021|10016|10019.1|10014.1|47
1727368500000|2024-09-26 16:35:00|10020.3|10015.3|10021.2|10016.2|10022.6|10017.6|10019.2|10014.2|50
1727368800000|2024-09-26 16:40:00|10021.1|10016.1|10022.7|10017.7|10024|10019|10020.7|10015.7|12
1727369100000|2024-09-26 16:45:00|10022.6|10017.6|10021.9|10016.9|10024|10019|10020.1|10015.1|57
1727369400000|2024-09-26 16:50:00|10021.8|10016.8|10024.3|10019.3|10024.4|10019.4|10020.3|10015.3|39
1727369700000|2024-09-26 16:55:00|10024.4|10019.4|10024.4|10019.4|10026.9|10021.9|10024.1|10019.1|223
1727370000000|2024-09-26 17:00:00|10024.3|10019.3|10018.8|10013.8|10024.8|10019.8|10018.4|10013.4|84
1727370300000|2024-09-26 17:05:00|10018.9|10013.9|10021.2|10016.2|10023.3|10018.3|10018.8|10013.8|23
1727370600000|2024-09-26 17:10:00|10021.1|10016.1|10017.9|10012.9|10021.2|10016.2|10015.4|10010.4|31
1727370900000|2024-09-26 17:15:00|10018|10013|10019.7|10014.7|10020.8|10015.8|10017.6|10012.6|30
1727371200000|2024-09-26 17:20:00|10019.8|10014.8|10018.7|10013.7|10019.9|10014.9|10016.2|10011.2|24
1727371500000|2024-09-26 17:25:00|10018.6|10013.6|10016.1|10011.1|10018.7|10013.7|10014.6|10009.6|42
1727371800000|2024-09-26 17:30:00|10016|10011|10017.3|10012.3|10018|10013|10015.1|10010.1|40
1727372100000|2024-09-26 17:35:00|10017.4|10012.4|10016.7|10011.7|10018.2|10013.2|10016.3|10011.3|4
1727372400000|2024-09-26 17:40:00|10016.6|10011.6|10017.4|10012.4|10019.3|10014.3|10016.6|10011.6|19
1727372700000|2024-09-26 17:45:00|10017.3|10012.3|10016|10011|10017.7|10012.7|10015.6|10010.6|16
1727373000000|2024-09-26 17:50:00|10016.3|10011.3|10018.4|10013.4|10018.4|10013.4|10015.4|10010.4|36
1727373300000|2024-09-26 17:55:00|10018.3|10013.3|10015.2|10010.2|10019|10014|10015.1|10010.1|13
1727373600000|2024-09-26 18:00:00|10015.1|10010.1|10015.9|10010.9|10017|10012|10014.1|10009.1|76
1727373900000|2024-09-26 18:05:00|10015.8|10010.8|10014.4|10009.4|10015.9|10010.9|10014.1|10009.1|32
1727374200000|2024-09-26 18:10:00|10014.6|10009.6|10013.4|10008.4|10015.6|10010.6|10013.2|10008.2|85
1727374500000|2024-09-26 18:15:00|10013.6|10008.6|10012.1|10007.1|10014.1|10009.1|10011.7|10006.7|110
1727374800000|2024-09-26 18:20:00|10011.8|10006.8|10014.4|10009.4|10014.6|10009.6|10011.6|10006.6|13
1727375100000|2024-09-26 18:25:00|10014.6|10009.6|10016.2|10011.2|10016.2|10011.2|10014.1|10009.1|38
1727375400000|2024-09-26 18:30:00|10016.4|10011.4|10017.1|10012.1|10018.3|10013.3|10016.1|10011.1|28
1727375700000|2024-09-26 18:35:00|10016.8|10011.8|10017.9|10012.9|10018.1|10013.1|10016.8|10011.8|17
1727376000000|2024-09-26 18:40:00|10018.1|10013.1|10016.2|10011.2|10019.6|10014.6|10015.9|10010.9|7
1727376300000|2024-09-26 18:45:00|10016.1|10011.1|10014.4|10009.4|10016.3|10011.3|10013.4|10008.4|23
1727376600000|2024-09-26 18:50:00|10014.3|10009.3|10013.1|10008.1|10014.9|10009.9|10012.7|10007.7|43
1727376900000|2024-09-26 18:55:00|10012.9|10007.9|10013.3|10008.3|10014.1|10009.1|10012.4|10007.4|95
1727377200000|2024-09-26 19:00:00|10013.2|10008.2|10011.6|10006.6|10013.6|10008.6|10011.2|10006.2|31
1727377500000|2024-09-26 19:05:00|10011.7|10006.7|10011.6|10006.6|10012.2|10007.2|10011.1|10006.1|79
1727377800000|2024-09-26 19:10:00|10011.7|10006.7|10010.9|10005.9|10011.7|10006.7|10010.5|10005.5|4
1727378100000|2024-09-26 19:15:00|10011.2|10006.2|10010.6|10005.6|10011.3|10006.3|10009.7|10004.7|4
1727378400000|2024-09-26 19:20:00|10010.4|10005.4|10011.8|10006.8|10012.3|10007.3|10009.8|10004.8|17
1727378700000|2024-09-26 19:25:00|10011.7|10006.7|10013.4|10008.4|10014.2|10009.2|10011.7|10006.7|38
1727379000000|2024-09-26 19:30:00|10013.5|10008.5|10016.1|10011.1|10016.8|10011.8|10013.4|10008.4|38
1727379300000|2024-09-26 19:35:00|10016|10011|10015.8|10010.8|10016.3|10011.3|10013.8|10008.8|58
1727379600000|2024-09-26 19:40:00|10015.6|10010.6|10015.5|10010.5|10015.6|10010.6|10014.3|10009.3|56
1727379900000|2024-09-26 19:45:00|10015.8|10010.8|10016.3|10011.3|10016.4|10011.4|10015.2|10010.2|19
1727380200000|2024-09-26 19:50:00|10016.4|10011.4|10016.8|10011.8|10017.4|10012.4|10016.1|10011.1|12
1727380500000|2024-09-26 19:55:00|10016.9|10011.9|10015.5|10010.5|10017.1|10012.1|10014.9|10009.9|46
1727380800000|2024-09-26 20:00:00|10015.4|10010.4|10016.9|10011.9|10017.3|10012.3|10015.4|10010.4|25
1727381100000|2024-09-26 20:05:00|10016.7|10011.7|10015.9|10010.9|10016.7|10011.7|10015.6|10010.6|8
1727381400000|2024-09-26 20:10:00|10016|10011|10019.2|10014.2|10019.2|10014.2|10016|10011|45
1727381700000|2024-09-26 20:15:00|10019|10014|10019.5|10014.5|10019.7|10014.7|10019|10014|35
1727382000000|2024-09-26 20:20:00|10019.6|10014.6|10019.8|10014.8|10020|10015|10019|10014|69
1727382300000|2024-09-26 20:25:00|10019.5|10014.5|10019.7|10014.7|10020|10015|10019.5|10014.5|1
1727382600000|2024-09-26 20:30:00|10019.9|10014.9|10017.4|10012.4|10019.9|10014.9|10017.4|10012.4|56
1727382900000|2024-09-26 20:35:00|10017.5|10012.5|10019.4|10014.4|10019.4|10014.4|10017.5|10012.5|16
1727383200000|2024-09-26 20:40:00|10019.5|10014.5|10020|10015|10020.5|10015.5|10019.5|10014.5|26
1727383500000|2024-09-26 20:45:00|10020.1|10015.1|10019.9|10014.9|10020.2|10015.2|10019.6|10014.6|8
1727383800000|2024-09-26 20:50:00|10019.8|10014.8|10019.7|10014.7|10020.1|10015.1|10019.7|10014.7|2
1727384100000|2024-09-26 20:55:00|10019.6|10014.6|10030.9|10021.9|10030.9|10021.9|10016.8|10011.8|23
1727395200000|2024-09-27 00:00:00|10022.6|10017.6|10024.4|10019.4|10024.6|10019.6|10021.2|10016.2|60
1727395500000|2024-09-27 00:05:00|10024.5|10019.5|10026|10021|10026.6|10021.6|10023.7|10018.7|21
1727395800000|2024-09-27 00:10:00|10026.1|10021.1|10026.1|10021.1|10026.1|10021.1|10024.7|10019.7|7
1727396100000|2024-09-27 00:15:00|10025.9|10020.9|10026.1|10021.1|10027.5|10022.5|10025.4|10020.4|7
1727396400000|2024-09-27 00:20:00|10026.4|10021.4|10026.6|10021.6|10027|10022|10025.9|10020.9|16
1727396700000|2024-09-27 00:25:00|10026.8|10021.8|10026.6|10021.6|10027|10022|10026|10021|5
1727397000000|2024-09-27 00:30:00|10027|10022|10029.1|10024.1|10029.7|10024.7|10026.4|10021.4|37
1727397300000|2024-09-27 00:35:00|10029|10024|10030.6|10025.6|10031.2|10026.2|10028|10023|13
1727397600000|2024-09-27 00:40:00|10030.4|10025.4|10029.6|10024.6|10031.5|10026.5|10029.6|10024.6|12
1727397900000|2024-09-27 00:45:00|10029.5|10024.5|10026.1|10021.1|10029.7|10024.7|10026.1|10021.1|7
1727398200000|2024-09-27 00:50:00|10026|10021|10029.2|10024.2|10029.6|10024.6|10026|10021|21
1727398500000|2024-09-27 00:55:00|10029|10024|10031.3|10026.3|10031.6|10026.6|10028|10023|14
1727398800000|2024-09-27 01:00:00|10031.5|10026.5|10031.7|10026.7|10032.5|10027.5|10031.2|10026.2|49
1727399100000|2024-09-27 01:05:00|10031.8|10026.8|10031|10026|10031.8|10026.8|10029.2|10024.2|14
1727399400000|2024-09-27 01:10:00|10030.8|10025.8|10030.7|10025.7|10031.3|10026.3|10029.5|10024.5|5
1727399700000|2024-09-27 01:15:00|10030.5|10025.5|10031.7|10026.7|10033.1|10028.1|10030.2|10025.2|7
1727400000000|2024-09-27 01:20:00|10031.8|10026.8|10031|10026|10032.1|10027.1|10029.2|10024.2|9
1727400300000|2024-09-27 01:25:00|10030.8|10025.8|10032.1|10027.1|10032.2|10027.2|10030.1|10025.1|12
1727400600000|2024-09-27 01:30:00|10031.9|10026.9|10033.6|10028.6|10034.6|10029.6|10031.4|10026.4|97
1727400900000|2024-09-27 01:35:00|10033.7|10028.7|10034.5|10029.5|10034.6|10029.6|10032.6|10027.6|15
1727401200000|2024-09-27 01:40:00|10034.6|10029.6|10035.7|10030.7|10035.7|10030.7|10033.6|10028.6|18
1727401500000|2024-09-27 01:45:00|10035.6|10030.6|10036.5|10031.5|10036.6|10031.6|10034.1|10029.1|32
1727401800000|2024-09-27 01:50:00|10036.6|10031.6|10035|10030|10036.8|10031.8|10034.1|10029.1|24
1727402100000|2024-09-27 01:55:00|10034.7|10029.7|10034.4|10029.4|10035.5|10030.5|10033.4|10028.4|48
1727402400000|2024-09-27 02:00:00|10034.2|10029.2|10035.8|10030.8|10036.6|10031.6|10033.7|10028.7|17
1727402700000|2024-09-27 02:05:00|10036.1|10031.1|10031.5|10026.5|10036.1|10031.1|10031.2|10026.2|66
1727403000000|2024-09-27 02:10:00|10031.4|10026.4|10029.7|10024.7|10031.7|10026.7|10029.7|10024.7|12
1727403300000|2024-09-27 02:15:00|10029.8|10024.8|10030.3|10025.3|10031.1|10026.1|10029.1|10024.1|23
1727403600000|2024-09-27 02:20:00|10030.2|10025.2|10030.7|10025.7|10032|10027|10030.2|10025.2|16
1727403900000|2024-09-27 02:25:00|10030.6|10025.6|10031.6|10026.6|10031.6|10026.6|10030.3|10025.3|6
1727404200000|2024-09-27 02:30:00|10031.5|10026.5|10031|10026|10031.8|10026.8|10030|10025|11
1727404500000|2024-09-27 02:35:00|10030.9|10025.9|10030.5|10025.5|10031.1|10026.1|10029.7|10024.7|5
1727404800000|2024-09-27 02:40:00|10030.6|10025.6|10030.8|10025.8|10031.1|10026.1|10028.8|10023.8|22
1727405100000|2024-09-27 02:45:00|10030.7|10025.7|10029.1|10024.1|10030.7|10025.7|10029.1|10024.1|13
1727405400000|2024-09-27 02:50:00|10029.3|10024.3|10028.6|10023.6|10029.8|10024.8|10028.1|10023.1|0
1727405700000|2024-09-27 02:55:00|10028.5|10023.5|10029.6|10024.6|10029.6|10024.6|10027.6|10022.6|7
1727406000000|2024-09-27 03:00:00|10029.3|10024.3|10028.1|10023.1|10029.6|10024.6|10028.1|10023.1|28
1727406300000|2024-09-27 03:05:00|10028.2|10023.2|10027.1|10022.1|10028.9|10023.9|10026.8|10021.8|9
1727406600000|2024-09-27 03:10:00|10027|10022|10027.4|10022.4|10027.8|10022.8|10026.1|10021.1|3
1727406900000|2024-09-27 03:15:00|10027.6|10022.6|10027.9|10022.9|10028.8|10023.8|10027.1|10022.1|13
1727407200000|2024-09-27 03:20:00|10027.8|10022.8|10027.1|10022.1|10028.1|10023.1|10026.6|10021.6|1
1727407500000|2024-09-27 03:25:00|10026.8|10021.8|10027.4|10022.4|10027.6|10022.6|10026.8|10021.8|1
1727407800000|2024-09-27 03:30:00|10027.3|10022.3|10027.1|10022.1|10027.3|10022.3|10026.2|10021.2|3
1727408100000|2024-09-27 03:35:00|10027.2|10022.2|10028.6|10023.6|10028.6|10023.6|10026.7|10021.7|5
1727408400000|2024-09-27 03:40:00|10028.4|10023.4|10028.1|10023.1|10029.1|10024.1|10028.1|10023.1|10
1727408700000|2024-09-27 03:45:00|10028.2|10023.2|10029.1|10024.1|10029.4|10024.4|10027.6|10022.6|3
1727409000000|2024-09-27 03:50:00|10028.7|10023.7|10029.1|10024.1|10029.1|10024.1|10028.3|10023.3|3
1727409300000|2024-09-27 03:55:00|10029.3|10024.3|10030.7|10025.7|10030.9|10025.9|10029.3|10024.3|4
1727409600000|2024-09-27 04:00:00|10030.6|10025.6|10031.2|10026.2|10031.4|10026.4|10030.6|10025.6|15
1727409900000|2024-09-27 04:05:00|10031.1|10026.1|10032.6|10027.6|10032.9|10027.9|10031.1|10026.1|44
1727410200000|2024-09-27 04:10:00|10032.7|10027.7|10035.6|10030.6|10035.8|10030.8|10032.7|10027.7|6
1727410500000|2024-09-27 04:15:00|10035.7|10030.7|10035.8|10030.8|10036|10031|10034.7|10029.7|9
1727410800000|2024-09-27 04:20:00|10035.9|10030.9|10037.1|10032.1|10038|10033|10035.7|10030.7|33
1727411100000|2024-09-27 04:25:00|10037.3|10032.3|10037.3|10032.3|10037.6|10032.6|10036.6|10031.6|40
1727411400000|2024-09-27 04:30:00|10037.2|10032.2|10035.6|10030.6|10037.3|10032.3|10035.3|10030.3|3
1727411700000|2024-09-27 04:35:00|10035.9|10030.9|10037.1|10032.1|10037.1|10032.1|10035.9|10030.9|23
1727412000000|2024-09-27 04:40:00|10037.3|10032.3|10036.1|10031.1|10037.6|10032.6|10036.1|10031.1|34
1727412300000|2024-09-27 04:45:00|10036.2|10031.2|10038.1|10033.1|10038.1|10033.1|10036.2|10031.2|10
1727412600000|2024-09-27 04:50:00|10037.8|10032.8|10039.1|10034.1|10039.4|10034.4|10037.8|10032.8|9
1727412900000|2024-09-27 04:55:00|10039.3|10034.3|10039.6|10034.6|10039.6|10034.6|10038.4|10033.4|8
1727413200000|2024-09-27 05:00:00|10039.4|10034.4|10040.6|10035.6|10041.1|10036.1|10039.1|10034.1|24
1727413500000|2024-09-27 05:05:00|10040.5|10035.5|10041.6|10036.6|10043.1|10038.1|10039.2|10034.2|48
1727413800000|2024-09-27 05:10:00|10041.5|10036.5|10043.5|10038.5|10043.6|10038.6|10036.9|10031.9|25
1727414100000|2024-09-27 05:15:00|10043.2|10038.2|10047.2|10042.2|10047.5|10042.5|10042.7|10037.7|137
1727414400000|2024-09-27 05:20:00|10047.1|10042.1|10049.2|10044.2|10049.2|10044.2|10045.6|10040.6|88
1727414700000|2024-09-27 05:25:00|10049.3|10044.3|10049.2|10044.2|10049.4|10044.4|10047.1|10042.1|17
1727415000000|2024-09-27 05:30:00|10049.4|10044.4|10046.4|10041.4|10049.4|10044.4|10045.9|10040.9|62
1727415300000|2024-09-27 05:35:00|10046.1|10041.1|10047.6|10042.6|10049.2|10044.2|10046.1|10041.1|56
1727415600000|2024-09-27 05:40:00|10048.3|10043.3|10045.9|10040.9|10048.6|10043.6|10045.6|10040.6|53
1727415900000|2024-09-27 05:45:00|10046.1|10041.1|10047|10042|10047.7|10042.7|10044.7|10039.7|110
1727416200000|2024-09-27 05:50:00|10046.9|10041.9|10045.9|10040.9|10048.7|10043.7|10045.7|10040.7|67
1727416500000|2024-09-27 05:55:00|10045.7|10040.7|10044.5|10039.5|10045.7|10040.7|10043.1|10038.1|43
1727416800000|2024-09-27 06:00:00|10044.4|10039.4|10044|10039|10045.5|10040.5|10042.7|10037.7|33
1727417100000|2024-09-27 06:05:00|10044.1|10039.1|10047.1|10042.1|10047.2|10042.2|10044.1|10039.1|9
1727417400000|2024-09-27 06:10:00|10047|10042|10044.5|10039.5|10047.2|10042.2|10043.7|10038.7|15
1727417700000|2024-09-27 06:15:00|10044.4|10039.4|10043.2|10038.2|10044.6|10039.6|10041.9|10036.9|32
1727418000000|2024-09-27 06:20:00|10043.4|10038.4|10021.2|10016.2|10045.1|10040.1|10012.1|10007.1|671
1727418300000|2024-09-27 06:25:00|10021.1|10016.1|10016.2|10011.2|10021.5|10016.5|10011|10006|245
1727418600000|2024-09-27 06:30:00|10015.9|10010.9|10010.7|10005.7|10015.9|10010.9|10007.1|10002.1|119
1727418900000|2024-09-27 06:35:00|10010.9|10005.9|10016.5|10011.5|10019.9|10014.9|10007.2|10002.2|160
1727419200000|2024-09-27 06:40:00|10016.3|10011.3|10018.1|10013.1|10019.8|10014.8|10013.7|10008.7|123
1727419500000|2024-09-27 06:45:00|10018.5|10013.5|10023.5|10018.5|10030.6|10025.6|10018.5|10013.5|407
1727419800000|2024-09-27 06:50:00|10023.2|10018.2|10026.7|10021.7|10028.6|10023.6|10023.2|10018.2|91
1727420100000|2024-09-27 06:55:00|10027.1|10022.1|10020.2|10015.2|10027.7|10022.7|10019.3|10014.3|36
1727420400000|2024-09-27 07:00:00|10020.3|10015.3|10025.3|10020.3|10025.7|10020.7|10020.3|10015.3|74
1727420700000|2024-09-27 07:05:00|10025.4|10020.4|10028.6|10023.6|10029.1|10024.1|10024.3|10019.3|45
1727421000000|2024-09-27 07:10:00|10028.5|10023.5|10028.3|10023.3|10033.1|10028.1|10027.1|10022.1|27
1727421300000|2024-09-27 07:15:00|10028.4|10023.4|10029.7|10024.7|10031.7|10026.7|10027.1|10022.1|22
1727421600000|2024-09-27 07:20:00|10029.8|10024.8|10034.7|10029.7|10034.7|10029.7|10027.6|10022.6|44
1727421900000|2024-09-27 07:25:00|10034.8|10029.8|10032.6|10027.6|10037.5|10032.5|10032.3|10027.3|64
1727422200000|2024-09-27 07:30:00|10032.2|10027.2|10031.6|10026.6|10033.6|10028.6|10030|10025|67
1727422500000|2024-09-27 07:35:00|10031.7|10026.7|10035.1|10030.1|10036.5|10031.5|10031.7|10026.7|35
1727422800000|2024-09-27 07:40:00|10035.2|10030.2|10031.5|10026.5|10035.6|10030.6|10030.7|10025.7|23
1727423100000|2024-09-27 07:45:00|10031.6|10026.6|10033.5|10028.5|10034.1|10029.1|10030.7|10025.7|35
1727423400000|2024-09-27 07:50:00|10033.6|10028.6|10032.6|10027.6|10033.7|10028.7|10029.8|10024.8|27
1727423700000|2024-09-27 07:55:00|10032.5|10027.5|10032.3|10027.3|10036|10031|10031.8|10026.8|24
1727424000000|2024-09-27 08:00:00|10032.2|10027.2|10033.4|10028.4|10034.6|10029.6|10031.2|10026.2|42
1727424300000|2024-09-27 08:05:00|10033.2|10028.2|10032.6|10027.6|10037.1|10032.1|10030.4|10025.4|34
1727424600000|2024-09-27 08:10:00|10032.2|10027.2|10032.1|10027.1|10034.9|10029.9|10031.1|10026.1|77
1727424900000|2024-09-27 08:15:00|10031.9|10026.9|10032.1|10027.1|10033.6|10028.6|10030.6|10025.6|18
1727425200000|2024-09-27 08:20:00|10032.3|10027.3|10031.2|10026.2|10034.7|10029.7|10031.2|10026.2|25
1727425500000|2024-09-27 08:25:00|10031.3|10026.3|10030.8|10025.8|10031.6|10026.6|10029.2|10024.2|21
1727425800000|2024-09-27 08:30:00|10031.1|10026.1|10032.1|10027.1|10034.1|10029.1|10030.1|10025.1|43
1727426100000|2024-09-27 08:35:00|10031.9|10026.9|10028.2|10023.2|10032.1|10027.1|10027.7|10022.7|19
1727426400000|2024-09-27 08:40:00|10028.3|10023.3|10026.6|10021.6|10029.1|10024.1|10025.7|10020.7|17
1727426700000|2024-09-27 08:45:00|10026.7|10021.7|10027.4|10022.4|10028.9|10023.9|10025.2|10020.2|31
1727427000000|2024-09-27 08:50:00|10027.6|10022.6|10023.1|10018.1|10027.6|10022.6|10021.2|10016.2|96
1727427300000|2024-09-27 08:55:00|10022.7|10017.7|10023.3|10018.3|10023.9|10018.9|10022.3|10017.3|24
1727427600000|2024-09-27 09:00:00|10023.1|10018.1|10026.7|10021.7|10026.7|10021.7|10023.1|10018.1|86
1727427900000|2024-09-27 09:05:00|10026.6|10021.6|10027.3|10022.3|10030.3|10025.3|10025.2|10020.2|22
1727428200000|2024-09-27 09:10:00|10027.2|10022.2|10025.6|10020.6|10030.3|10025.3|10025.4|10020.4|65
1727428500000|2024-09-27 09:15:00|10025.4|10020.4|10027.7|10022.7|10028.1|10023.1|10024.7|10019.7|72
1727428800000|2024-09-27 09:20:00|10027.9|10022.9|10025.9|10020.9|10029.1|10024.1|10025.7|10020.7|12
1727429100000|2024-09-27 09:25:00|10026.1|10021.1|10022.9|10017.9|10026.1|10021.1|10022.2|10017.2|66
1727429400000|2024-09-27 09:30:00|10023|10018|10019.7|10014.7|10024.7|10019.7|10019.4|10014.4|24
1727429700000|2024-09-27 09:35:00|10019.5|10014.5|10018.7|10013.7|10020.8|10015.8|10018.3|10013.3|19
1727430000000|2024-09-27 09:40:00|10018.5|10013.5|10023|10018|10023.7|10018.7|10018.4|10013.4|18
1727430300000|2024-09-27 09:45:00|10022.9|10017.9|10019.2|10014.2|10022.9|10017.9|10018.7|10013.7|17
1727430600000|2024-09-27 09:50:00|10019|10014|10014.3|10009.3|10019|10014|10014.2|10009.2|32
1727430900000|2024-09-27 09:55:00|10014.4|10009.4|10013.9|10008.9|10014.7|10009.7|10013.2|10008.2|20
1727431200000|2024-09-27 10:00:00|10014|10009|10016.3|10011.3|10016.5|10011.5|10010.5|10005.5|38
1727431500000|2024-09-27 10:05:00|10016.2|10011.2|10015.3|10010.3|10018.4|10013.4|10015.3|10010.3|14
1727431800000|2024-09-27 10:10:00|10015|10010|10014.7|10009.7|10016|10011|10013.8|10008.8|23
1727432100000|2024-09-27 10:15:00|10014.9|10009.9|10013.4|10008.4|10016.7|10011.7|10013.3|10008.3|3
1727432400000|2024-09-27 10:20:00|10013.3|10008.3|10012.5|10007.5|10013.5|10008.5|10011.2|10006.2|42
1727432700000|2024-09-27 10:25:00|10012.3|10007.3|10010|10005|10012.3|10007.3|10010|10005|49
1727433000000|2024-09-27 10:30:00|10010.2|10005.2|10004.6|9999.6|10010.2|10005.2|10004.3|9999.3|66
1727433300000|2024-09-27 10:35:00|10004.7|9999.7|10007|10002|10007.3|10002.3|10003.8|9998.8|136
1727433600000|2024-09-27 10:40:00|10006.8|10001.8|10009.8|10004.8|10009.8|10004.8|10006.2|10001.2|45
1727433900000|2024-09-27 10:45:00|10009.9|10004.9|10009.4|10004.4|10011.3|10006.3|10008.3|10003.3|109
1727434200000|2024-09-27 10:50:00|10009.7|10004.7|10010.2|10005.2|10010.7|10005.7|10008.8|10003.8|73
1727434500000|2024-09-27 10:55:00|10010.3|10005.3|10010.8|10005.8|10012.2|10007.2|10009.7|10004.7|56
1727434800000|2024-09-27 11:00:00|10010.7|10005.7|10011.8|10006.8|10012.2|10007.2|10008.7|10003.7|52
1727435100000|2024-09-27 11:05:00|10011.7|10006.7|10009.7|10004.7|10012.2|10007.2|10008.1|10003.1|72
1727435400000|2024-09-27 11:10:00|10009.8|10004.8|10010.7|10005.7|10011.4|10006.4|10008.2|10003.2|38
1727435700000|2024-09-27 11:15:00|10010.9|10005.9|10011.2|10006.2|10011.2|10006.2|10009.5|10004.5|35
1727436000000|2024-09-27 11:20:00|10011.7|10006.7|10009.3|10004.3|10012.9|10007.9|10008.2|10003.2|25
1727436300000|2024-09-27 11:25:00|10009.2|10004.2|10011.6|10006.6|10013.1|10008.1|10007.8|10002.8|30
1727436600000|2024-09-27 11:30:00|10011.7|10006.7|10010.1|10005.1|10011.7|10006.7|10009.3|10004.3|16
1727436900000|2024-09-27 11:35:00|10010|10005|10011.2|10006.2|10011.4|10006.4|10009.7|10004.7|7
1727437200000|2024-09-27 11:40:00|10011.3|10006.3|10009.2|10004.2|10012.2|10007.2|10008.8|10003.8|7
1727437500000|2024-09-27 11:45:00|10009.4|10004.4|10007.6|10002.6|10009.4|10004.4|10006.2|10001.2|10
1727437800000|2024-09-27 11:50:00|10007.3|10002.3|10006.7|10001.7|10008.2|10003.2|10006.2|10001.2|19
1727438100000|2024-09-27 11:55:00|10006.6|10001.6|10010.1|10005.1|10010.8|10005.8|10006.6|10001.6|36
1727438400000|2024-09-27 12:00:00|10009.8|10004.8|10009.6|10004.6|10012.3|10007.3|10008.2|10003.2|24
1727438700000|2024-09-27 12:05:00|10009.5|10004.5|10011.2|10006.2|10011.6|10006.6|10008.3|10003.3|70
1727439000000|2024-09-27 12:10:00|10011.3|10006.3|10011.8|10006.8|10012.6|10007.6|10010.3|10005.3|27
1727439300000|2024-09-27 12:15:00|10012.1|10007.1|10012.2|10007.2|10014.1|10009.1|10011.5|10006.5|56
1727439600000|2024-09-27 12:20:00|10012.1|10007.1|10014.1|10009.1|10014.5|10009.5|10010.8|10005.8|50
1727439900000|2024-09-27 12:25:00|10014|10009|10005.6|9996.6|10015.4|10010.4|10004.9|9996.5|85
1727440200000|2024-09-27 12:30:00|10005.2|9998.2|10003.6|9998.6|10008.6|10003.6|9989.6|9984.6|502
1727440500000|2024-09-27 12:35:00|10003.3|9998.3|9996.3|9991.3|10003.7|9998.7|9995.8|9990.8|196
1727440800000|2024-09-27 12:40:00|9996.2|9991.2|9991|9986|10001|9996|9990.8|9985.8|153
1727441100000|2024-09-27 12:45:00|9990.8|9985.8|9990.3|9985.3|9992.4|9987.4|9986.7|9981.7|304
1727441400000|2024-09-27 12:50:00|9990.2|9985.2|9986.8|9981.8|9991|9986|9985.7|9980.7|154
1727441700000|2024-09-27 12:55:00|9986.7|9981.7|9977|9972|9987.5|9982.5|9975.5|9970.5|445
1727442000000|2024-09-27 13:00:00|9976.8|9971.8|9981|9976|9983.8|9978.8|9976.8|9971.8|316
1727442300000|2024-09-27 13:05:00|9980.8|9975.8|9979.7|9974.7|9982.8|9977.8|9977.9|9972.9|215
1727442600000|2024-09-27 13:10:00|9979.6|9974.6|9980.1|9975.1|9982.2|9977.2|9975.4|9970.4|222
1727442900000|2024-09-27 13:15:00|9979.8|9974.8|9981.7|9976.7|9982.2|9977.2|9978.3|9973.3|90
1727443200000|2024-09-27 13:20:00|9981.8|9976.8|9986.7|9981.7|9987|9982|9981.5|9976.5|177
1727443500000|2024-09-27 13:25:00|9986.5|9981.5|9989.3|9984.3|9991.5|9986.5|9986.1|9981.1|227
1727443800000|2024-09-27 13:30:00|9989.2|9984.2|9984.2|9979.2|9992|9987|9983.8|9978.8|234
1727444100000|2024-09-27 13:35:00|9984.1|9979.1|9985.2|9980.2|9985.8|9980.8|9982.8|9977.8|193
1727444400000|2024-09-27 13:40:00|9985.3|9980.3|9986.8|9981.8|9988.5|9983.5|9984.3|9979.3|131
1727444700000|2024-09-27 13:45:00|9987|9982|9988.7|9983.7|9991.8|9986.8|9985.8|9980.8|252
1727445000000|2024-09-27 13:50:00|9988.5|9983.5|9989.7|9984.7|9993.5|9988.5|9988.5|9983.5|84
1727445300000|2024-09-27 13:55:00|9990|9985|9983.6|9978.6|9990.7|9985.7|9981.7|9976.7|90
1727445600000|2024-09-27 14:00:00|9983.8|9978.8|9991.5|9986.5|9992.3|9987.3|9982.3|9977.3|111
1727445900000|2024-09-27 14:05:00|9991.6|9986.6|9990.3|9985.3|9991.7|9986.7|9988|9983|125
1727446200000|2024-09-27 14:10:00|9990.4|9985.4|9994.3|9989.3|9996.2|9991.2|9990.4|9985.4|164
1727446500000|2024-09-27 14:15:00|9994.2|9989.2|9993.9|9988.9|9995.5|9990.5|9992.4|9987.4|267
1727446800000|2024-09-27 14:20:00|9994.1|9989.1|9995.7|9990.7|9996.6|9991.6|9990.4|9985.4|113
1727447100000|2024-09-27 14:25:00|9995.4|9990.4|9992.7|9987.7|10000.3|9995.3|9992.6|9987.6|173
1727447400000|2024-09-27 14:30:00|9992.4|9987.4|9987.8|9982.8|9993.6|9988.6|9987.8|9982.8|90
1727447700000|2024-09-27 14:35:00|9988|9983|9990.7|9985.7|9991.9|9986.9|9984.7|9979.7|165
1727448000000|2024-09-27 14:40:00|9990.6|9985.6|9990.8|9985.8|9993.7|9988.7|9990.3|9985.3|64
1727448300000|2024-09-27 14:45:00|9990.7|9985.7|10001.3|9996.3|10003|9998|9989.6|9984.6|136
1727448600000|2024-09-27 14:50:00|10001.2|9996.2|9994|9989|10001.5|9996.5|9992.9|9987.9|77
1727448900000|2024-09-27 14:55:00|9994.4|9989.4|9996|9991|9996.5|9991.5|9991.9|9986.9|69
1727449200000|2024-09-27 15:00:00|9995.9|9990.9|10001.9|9996.9|10005|10000|9995.7|9990.7|163
1727449500000|2024-09-27 15:05:00|10001.8|9996.8|10002.3|9997.3|10004.7|9999.7|10000.2|9995.2|68
1727449800000|2024-09-27 15:10:00|10002.2|9997.2|10004.2|9999.2|10004.9|9999.9|10000.2|9995.2|50
1727450100000|2024-09-27 15:15:00|10004.3|9999.3|10006.7|10001.7|10006.7|10001.7|10002.1|9997.1|31
1727450400000|2024-09-27 15:20:00|10006.5|10001.5|10007.2|10002.2|10007.7|10002.7|10004.3|9999.3|49
1727450700000|2024-09-27 15:25:00|10007.1|10002.1|10005|10000|10007.7|10002.7|10004.2|9999.2|36
1727451000000|2024-09-27 15:30:00|10005.2|10000.2|10004.4|9999.4|10006|10001|10003.9|9998.9|34
1727451300000|2024-09-27 15:35:00|10004.5|9999.5|10007.3|10002.3|10008.4|10003.4|10003.2|9998.2|25
1727451600000|2024-09-27 15:40:00|10007.4|10002.4|10009|10004|10009.5|10004.5|10007|10002|65
1727451900000|2024-09-27 15:45:00|10008.9|10003.9|10008|10003|10010|10005|10007.3|10002.3|54
1727452200000|2024-09-27 15:50:00|10008.2|10003.2|10007.5|10002.5|10011|10006|10006.8|10001.8|43
1727452500000|2024-09-27 15:55:00|10007.4|10002.4|10007.9|10002.9|10009.5|10004.5|10006.7|10001.7|21
1727452800000|2024-09-27 16:00:00|10007.8|10002.8|10009.3|10004.3|10009.7|10004.7|10007|10002|26
1727453100000|2024-09-27 16:05:00|10009.4|10004.4|10006.5|10001.5|10009.5|10004.5|10006.2|10001.2|15
1727453400000|2024-09-27 16:10:00|10006.4|10001.4|10011|10006|10011.5|10006.5|10006.4|10001.4|47
1727453700000|2024-09-27 16:15:00|10010.9|10005.9|10012.2|10007.2|10014.2|10009.2|10010.4|10005.4|38
1727454000000|2024-09-27 16:20:00|10012|10007|10013|10008|10013.9|10008.9|10009.9|10004.9|31
1727454300000|2024-09-27 16:25:00|10012.9|10007.9|10011.3|10006.3|10013.2|10008.2|10009.2|10004.2|21
1727454600000|2024-09-27 16:30:00|10011.2|10006.2|10012.5|10007.5|10012.5|10007.5|10008.4|10003.4|17
1727454900000|2024-09-27 16:35:00|10012.9|10007.9|10016|10011|10016|10011|10011.2|10006.2|38
1727455200000|2024-09-27 16:40:00|10015.8|10010.8|10013.4|10008.4|10016|10011|10012.8|10007.8|121
1727455500000|2024-09-27 16:45:00|10013.5|10008.5|10011.8|10006.8|10013.9|10008.9|10010.4|10005.4|58
1727455800000|2024-09-27 16:50:00|10011.5|10006.5|10010.1|10005.1|10011.9|10006.9|10009.5|10004.5|89
1727456100000|2024-09-27 16:55:00|10010.3|10005.3|10011.8|10006.8|10012|10007|10008.5|10003.5|132
1727456400000|2024-09-27 17:00:00|10011.6|10006.6|10013.3|10008.3|10014.1|10009.1|10011.4|10006.4|135
1727456700000|2024-09-27 17:05:00|10013.4|10008.4|10011.8|10006.8|10013.9|10008.9|10011.3|10006.3|40
1727457000000|2024-09-27 17:10:00|10011.6|10006.6|10009|10004|10012.3|10007.3|10008.5|10003.5|36
1727457300000|2024-09-27 17:15:00|10009.2|10004.2|10007|10002|10010.3|10005.3|10007|10002|38
1727457600000|2024-09-27 17:20:00|10006.9|10001.9|10006.9|10001.9|10007.1|10002.1|10005|10000|26
1727457900000|2024-09-27 17:25:00|10006.8|10001.8|10007.5|10002.5|10008.4|10003.4|10005.4|10000.4|146
1727458200000|2024-09-27 17:30:00|10007.1|10002.1|10004.5|9999.5|10007.9|10002.9|10004.4|9999.4|50
1727458500000|2024-09-27 17:35:00|10004.4|9999.4|10008.9|10003.9|10008.9|10003.9|10004.4|9999.4|28
1727458800000|2024-09-27 17:40:00|10009|10004|10008.3|10003.3|10010.5|10005.5|10007.4|10002.4|94
1727459100000|2024-09-27 17:45:00|10008.1|10003.1|10005.5|10000.5|10009.5|10004.5|10005.1|10000.1|93
1727459400000|2024-09-27 17:50:00|10005.8|10000.8|10006|10001|10006|10001|10004.1|9999.1|131
1727459700000|2024-09-27 17:55:00|10006.3|10001.3|10004.6|9999.6|10007|10002|10004.3|9999.3|33
1727460000000|2024-09-27 18:00:00|10004.5|9999.5|10005.9|10000.9|10006.2|10001.2|10003.9|9998.9|24
1727460300000|2024-09-27 18:05:00|10005.8|10000.8|10006.4|10001.4|10007.5|10002.5|10005|10000|16
1727460600000|2024-09-27 18:10:00|10006.3|10001.3|10004.6|9999.6|10006.4|10001.4|10004.5|9999.5|14
1727460900000|2024-09-27 18:15:00|10004.5|9999.5|10003.9|9998.9|10005|10000|10003.6|9998.6|10
1727461200000|2024-09-27 18:20:00|10003.7|9998.7|10005.1|10000.1|10006|10001|10003.7|9998.7|25
1727461500000|2024-09-27 18:25:00|10005|10000|10004.4|9999.4|10005.5|10000.5|10003.1|9998.1|13
1727461800000|2024-09-27 18:30:00|10004.1|9999.1|10004.4|9999.4|10005.7|10000.7|10004.1|9999.1|39
1727462100000|2024-09-27 18:35:00|10004.3|9999.3|10002.5|9997.5|10004.5|9999.5|10002.1|9997.1|12
1727462400000|2024-09-27 18:40:00|10002.4|9997.4|10002.2|9997.2|10003|9998|10002|9997|5
1727462700000|2024-09-27 18:45:00|10002.4|9997.4|10000.6|9995.6|10002.6|9997.6|10000.6|9995.6|66
1727463000000|2024-09-27 18:50:00|10000.9|9995.9|10001.5|9996.5|10002|9997|10000.1|9995.1|16
1727463300000|2024-09-27 18:55:00|10001.8|9996.8|9999.2|9994.2|10002.1|9997.1|9999.2|9994.2|62
1727463600000|2024-09-27 19:00:00|9999.3|9994.3|10001.2|9996.2|10001.6|9996.6|9999.2|9994.2|95
1727463900000|2024-09-27 19:05:00|10001.3|9996.3|10001.8|9996.8|10002.1|9997.1|10000.8|9995.8|39
1727464200000|2024-09-27 19:10:00|10001.9|9996.9|10000.9|9995.9|10002.9|9997.9|10000.8|9995.8|27
1727464500000|2024-09-27 19:15:00|10000.8|9995.8|10000.1|9995.1|10001.3|9996.3|9999.7|9994.7|18
1727464800000|2024-09-27 19:20:00|10000|9995|9999.3|9994.3|10000.4|9995.4|9998.9|9993.9|30
1727465100000|2024-09-27 19:25:00|9999.1|9994.1|10000|9995|10000|9995|9999.1|9994.1|30
1727465400000|2024-09-27 19:30:00|10000.1|9995.1|10000.1|9995.1|10001.5|9996.5|9999.9|9994.9|66
1727465700000|2024-09-27 19:35:00|10000|9995|10001|9996|10001.1|9996.1|9999.9|9994.9|16
1727466000000|2024-09-27 19:40:00|10001.1|9996.1|10001.6|9996.6|10001.6|9996.6|10000.6|9995.6|13
1727466300000|2024-09-27 19:45:00|10001.5|9996.5|10000.9|9995.9|10001.5|9996.5|9999.9|9994.9|47
1727466600000|2024-09-27 19:50:00|10000.6|9995.6|10001.3|9996.3|10001.6|9996.6|9999.8|9994.8|103
1727466900000|2024-09-27 19:55:00|10001.2|9996.2|10001.7|9996.7|10002.8|9997.8|10000.9|9995.9|282
1727467200000|2024-09-27 20:00:00|10001.6|9996.6|10003.3|9998.3|10004.3|9999.3|10001.6|9996.6|50
1727467500000|2024-09-27 20:05:00|10003.2|9998.2|10002.8|9997.8|10003.8|9998.8|10002.8|9997.8|5
1727467800000|2024-09-27 20:10:00|10003|9998|10003|9998|10003.5|9998.5|10002.8|9997.8|8
1727468100000|2024-09-27 20:15:00|10002.9|9997.9|10002.6|9997.6|10003.4|9998.4|10002.1|9997.1|16
1727468400000|2024-09-27 20:20:00|10002.5|9997.5|10001.6|9996.6|10002.5|9997.5|10001.5|9996.5|4
1727468700000|2024-09-27 20:25:00|10001.5|9996.5|10000.1|9995.1|10001.6|9996.6|10000|9995|6
1727469000000|2024-09-27 20:30:00|10000.4|9995.4|10000.5|9995.5|10000.6|9995.6|10000|9995|6
1727469300000|2024-09-27 20:35:00|10000.3|9995.3|10001.8|9996.8|10002|9997|10000|9995|4
1727469600000|2024-09-27 20:40:00|10002|9997|10002.5|9997.5|10002.8|9997.8|10001.3|9996.3|15
1727469900000|2024-09-27 20:45:00|10002.8|9997.8|10004.2|9999.2|10004.3|9999.3|10002.7|9997.7|3
1727470200000|2024-09-27 20:50:00|10004|9999|10005.8|10000.8|10006|10001|10003.7|9998.7|8
1727470500000|2024-09-27 20:55:00|10005.7|10000.7|9991.9|9986.9|10005.7|10000.7|9991.9|9986.9|13
1727647200000|2024-09-29 22:00:00|10014.9|10009.9|10013.1|10008.1|10015.6|10010.6|10012.1|10007.1|59
1727647500000|2024-09-29 22:05:00|10013.4|10008.4|10013.5|10008.5|10013.9|10008.9|10011.9|10006.9|2
1727647800000|2024-09-29 22:10:00|10013.4|10008.4|10012.2|10007.2|10013.9|10008.9|10011.7|10006.7|15
1727648100000|2024-09-29 22:15:00|10011.9|10006.9|10011.7|10006.7|10012.2|10007.2|10011.2|10006.2|2
1727648400000|2024-09-29 22:20:00|10011.5|10006.5|10011.5|10006.5|10011.5|10006.5|10011.5|10006.5|2
1727648700000|2024-09-29 22:25:00|10011.4|10006.4|10011.1|10006.1|10012.2|10007.2|10010.6|10005.6|19
1727649000000|2024-09-29 22:30:00|10011.3|10006.3|10012.1|10007.1|10012.3|10007.3|10010.1|10005.1|0
1727649300000|2024-09-29 22:35:00|10012.3|10007.3|10011.1|10006.1|10012.8|10007.8|10010.3|10005.3|5
1727649600000|2024-09-29 22:40:00|10010.8|10005.8|10010.6|10005.6|10011.1|10006.1|10010.3|10005.3|1
1727649900000|2024-09-29 22:45:00|10010.8|10005.8|10010.1|10005.1|10011.1|10006.1|10009.6|10004.6|2
1727650200000|2024-09-29 22:50:00|10010.2|10005.2|10010.6|10005.6|10010.9|10005.9|10010.1|10005.1|0
1727650500000|2024-09-29 22:55:00|10010.8|10005.8|10012.1|10007.1|10012.6|10007.6|10010.6|10005.6|10
1727650800000|2024-09-29 23:00:00|10012.3|10007.3|10012|10007|10012.8|10007.8|10011.1|10006.1|15
1727651100000|2024-09-29 23:05:00|10012.3|10007.3|10013.5|10008.5|10013.5|10008.5|10012|10007|1
1727651400000|2024-09-29 23:10:00|10013.3|10008.3|10014|10009|10014|10009|10013|10008|5
1727651700000|2024-09-29 23:15:00|10014.3|10009.3|10014.3|10009.3|10015|10010|10014|10009|1
1727652000000|2024-09-29 23:20:00|10014.5|10009.5|10014|10009|10014.8|10009.8|10013.5|10008.5|4
1727652300000|2024-09-29 23:25:00|10014.3|10009.3|10014.1|10009.1|10014.5|10009.5|10014|10009|0
1727652600000|2024-09-29 23:30:00|10014|10009|10014.6|10009.6|10015.5|10010.5|10014|10009|15
1727652900000|2024-09-29 23:35:00|10014.5|10009.5|10014.8|10009.8|10015.3|10010.3|10014.3|10009.3|2
1727653200000|2024-09-29 23:40:00|10015|10010|10014.1|10009.1|10016|10011|10014.1|10009.1|1
1727653500000|2024-09-29 23:45:00|10014.3|10009.3|10016.1|10011.1|10016.8|10011.8|10014.1|10009.1|21
1727653800000|2024-09-29 23:50:00|10015.9|10010.9|10015.5|10010.5|10017|10012|10015.1|10010.1|4
1727654100000|2024-09-29 23:55:00|10015.8|10010.8|10014.8|10009.8|10015.8|10010.8|10014.1|10009.1|8
1727654400000|2024-09-30 00:00:00|10015|10010|10013.1|10008.1|10015.2|10010.2|10013.1|10008.1|35
1727654700000|2024-09-30 00:05:00|10013.3|10008.3|10013.6|10008.6|10014.1|10009.1|10012.7|10007.7|21
1727655000000|2024-09-30 00:10:00|10013.4|10008.4|10014.8|10009.8|10014.8|10009.8|10013.4|10008.4|10
1727655300000|2024-09-30 00:15:00|10014.4|10009.4|10010.5|10005.5|10014.6|10009.6|10009.9|10004.9|14
1727655600000|2024-09-30 00:20:00|10010.7|10005.7|10012.8|10007.8|10013.5|10008.5|10009.4|10004.4|9
1727655900000|2024-09-30 00:25:00|10013|10008|10012.4|10007.4|10014.3|10009.3|10012.2|10007.2|4
1727656200000|2024-09-30 00:30:00|10012.3|10007.3|10012.1|10007.1|10013.3|10008.3|10011.9|10006.9|12
1727656500000|2024-09-30 00:35:00|10012.3|10007.3|10012.2|10007.2|10013.2|10008.2|10010.9|10005.9|6
1727656800000|2024-09-30 00:40:00|10012.1|10007.1|10011.2|10006.2|10012.6|10007.6|10010.9|10005.9|0
1727657100000|2024-09-30 00:45:00|10011.4|10006.4|10010.3|10005.3|10012.4|10007.4|10009.4|10004.4|2
1727657400000|2024-09-30 00:50:00|10010.4|10005.4|10012.4|10007.4|10012.7|10007.7|10008.7|10003.7|10
1727657700000|2024-09-30 00:55:00|10012.6|10007.6|10012.9|10007.9|10014.6|10009.6|10011.9|10006.9|14
1727658000000|2024-09-30 01:00:00|10012.8|10007.8|10011.2|10006.2|10013.1|10008.1|10010.8|10005.8|13
1727658300000|2024-09-30 01:05:00|10011.4|10006.4|10013.5|10008.5|10013.8|10008.8|10011.4|10006.4|17
1727658600000|2024-09-30 01:10:00|10013.7|10008.7|10015.2|10010.2|10016.1|10011.1|10013.6|10008.6|27
1727658900000|2024-09-30 01:15:00|10015.1|10010.1|10012.4|10007.4|10015.4|10010.4|10012.4|10007.4|29
1727659200000|2024-09-30 01:20:00|10011.9|10006.9|10011.1|10006.1|10012.9|10007.9|10010.6|10005.6|10
1727659500000|2024-09-30 01:25:00|10011.3|10006.3|10012.3|10007.3|10012.6|10007.6|10011.3|10006.3|103
1727659800000|2024-09-30 01:30:00|10012.2|10007.2|10010.6|10005.6|10014|10009|10010.1|10005.1|31
1727660100000|2024-09-30 01:35:00|10010.8|10005.8|10013.7|10008.7|10014.3|10009.3|10009.6|10004.6|12
1727660400000|2024-09-30 01:40:00|10013.8|10008.8|10016|10011|10016.3|10011.3|10013.8|10008.8|90
1727660700000|2024-09-30 01:45:00|10016.2|10011.2|10017.2|10012.2|10017.2|10012.2|10014.8|10009.8|14
1727661000000|2024-09-30 01:50:00|10017.3|10012.3|10015.3|10010.3|10018.2|10013.2|10015.1|10010.1|11
1727661300000|2024-09-30 01:55:00|10015.7|10010.7|10017|10012|10017.3|10012.3|10014.9|10009.9|16
1727661600000|2024-09-30 02:00:00|10016.9|10011.9|10017.8|10012.8|10018.2|10013.2|10015.4|10010.4|4
1727661900000|2024-09-30 02:05:00|10018|10013|10015.5|10010.5|10018.3|10013.3|10015.3|10010.3|2
1727662200000|2024-09-30 02:10:00|10015.7|10010.7|10018.3|10013.3|10019|10014|10015.5|10010.5|1
1727662500000|2024-09-30 02:15:00|10018.5|10013.5|10017.3|10012.3|10018.5|10013.5|10017.3|10012.3|26
1727662800000|2024-09-30 02:20:00|10017.5|10012.5|10019.6|10014.6|10019.6|10014.6|10017.3|10012.3|3
1727663100000|2024-09-30 02:25:00|10019.8|10014.8|10018.8|10013.8|10020.1|10015.1|10018.6|10013.6|36
1727663400000|2024-09-30 02:30:00|10018.7|10013.7|10018|10013|10019|10014|10017.3|10012.3|6
1727663700000|2024-09-30 02:35:00|10018.2|10013.2|10018.3|10013.3|10018.7|10013.7|10017.6|10012.6|39
1727664000000|2024-09-30 02:40:00|10018.1|10013.1|10017.3|10012.3|10018.3|10013.3|10016.8|10011.8|6
1727664300000|2024-09-30 02:45:00|10017.5|10012.5|10017|10012|10017.5|10012.5|10016.6|10011.6|3
1727664600000|2024-09-30 02:50:00|10017.2|10012.2|10017|10012|10018.3|10013.3|10016.8|10011.8|2
1727664900000|2024-09-30 02:55:00|10017.3|10012.3|10017.8|10012.8|10018.2|10013.2|10017.1|10012.1|1
1727665200000|2024-09-30 03:00:00|10017.7|10012.7|10017.3|10012.3|10017.8|10012.8|10016.5|10011.5|1
1727665500000|2024-09-30 03:05:00|10017.5|10012.5|10018.3|10013.3|10018.8|10013.8|10017.3|10012.3|26
1727665800000|2024-09-30 03:10:00|10018.5|10013.5|10016.8|10011.8|10018.8|10013.8|10016.6|10011.6|3
1727666100000|2024-09-30 03:15:00|10016.6|10011.6|10017.8|10012.8|10017.8|10012.8|10015.6|10010.6|15
1727666400000|2024-09-30 03:20:00|10017.5|10012.5|10016.3|10011.3|10017.5|10012.5|10016.3|10011.3|9
1727666700000|2024-09-30 03:25:00|10016.5|10011.5|10015.3|10010.3|10016.5|10011.5|10014.8|10009.8|6
1727667000000|2024-09-30 03:30:00|10015.2|10010.2|10017.3|10012.3|10017.3|10012.3|10015.2|10010.2|5
1727667300000|2024-09-30 03:35:00|10017|10012|10017.8|10012.8|10018.5|10013.5|10017|10012|9
1727667600000|2024-09-30 03:40:00|10017.6|10012.6|10017.3|10012.3|10018.1|10013.1|10017.1|10012.1|6
1727667900000|2024-09-30 03:45:00|10017.1|10012.1|10018.3|10013.3|10018.6|10013.6|10016.4|10011.4|7
1727668200000|2024-09-30 03:50:00|10018.5|10013.5|10018.8|10013.8|10019.8|10014.8|10018.1|10013.1|1
1727668500000|2024-09-30 03:55:00|10018.6|10013.6|10017.5|10012.5|10018.6|10013.6|10017.3|10012.3|7
1727668800000|2024-09-30 04:00:00|10017.3|10012.3|10015.8|10010.8|10017.8|10012.8|10015.8|10010.8|6
1727669100000|2024-09-30 04:05:00|10016|10011|10014.6|10009.6|10016.5|10011.5|10014.3|10009.3|6
1727669400000|2024-09-30 04:10:00|10014.4|10009.4|10013.8|10008.8|10014.8|10009.8|10013.8|10008.8|3
1727669700000|2024-09-30 04:15:00|10013.7|10008.7|10013.4|10008.4|10014.5|10009.5|10013.4|10008.4|0
1727670000000|2024-09-30 04:20:00|10013.2|10008.2|10014|10009|10014.2|10009.2|10012.9|10007.9|14
1727670300000|2024-09-30 04:25:00|10014.2|10009.2|10013.8|10008.8|10014.2|10009.2|10013.3|10008.3|0
1727670600000|2024-09-30 04:30:00|10013.7|10008.7|10013.7|10008.7|10015.3|10010.3|10013.3|10008.3|9
1727670900000|2024-09-30 04:35:00|10013.3|10008.3|10013.2|10008.2|10013.7|10008.7|10012.6|10007.6|2
1727671200000|2024-09-30 04:40:00|10013.4|10008.4|10013.8|10008.8|10014.3|10009.3|10012.8|10007.8|1
1727671500000|2024-09-30 04:45:00|10014|10009|10012.8|10007.8|10014.2|10009.2|10012.8|10007.8|6
1727671800000|2024-09-30 04:50:00|10013|10008|10013.8|10008.8|10014.2|10009.2|10012.8|10007.8|3
1727672100000|2024-09-30 04:55:00|10013.6|10008.6|10012|10007|10013.8|10008.8|10011.6|10006.6|2
1727672400000|2024-09-30 05:00:00|10011.8|10006.8|10010.1|10005.1|10012|10007|10010.1|10005.1|7
1727672700000|2024-09-30 05:05:00|10010.3|10005.3|10009.6|10004.6|10011|10006|10009.5|10004.5|28
1727673000000|2024-09-30 05:10:00|10009.4|10004.4|10008.3|10003.3|10009.7|10004.7|10007.6|10002.6|70
1727673300000|2024-09-30 05:15:00|10008.5|10003.5|10006.8|10001.8|10009.6|10004.6|10006.8|10001.8|21
1727673600000|2024-09-30 05:20:00|10007.2|10002.2|10006|10001|10007.2|10002.2|10005.7|10000.7|23
1727673900000|2024-09-30 05:25:00|10006.2|10001.2|10007.7|10002.7|10007.9|10002.9|10005.7|10000.7|9
1727674200000|2024-09-30 05:30:00|10008|10003|10006.5|10001.5|10009|10004|10006.3|10001.3|21
1727674500000|2024-09-30 05:35:00|10006.7|10001.7|10004.6|9999.6|10006.7|10001.7|10004.6|9999.6|25
1727674800000|2024-09-30 05:40:00|10004.8|9999.8|10003.3|9998.3|10005.9|10000.9|10003.1|9998.1|11
1727675100000|2024-09-30 05:45:00|10003.5|9998.5|10005.3|10000.3|10005.5|10000.5|10003.1|9998.1|19
1727675400000|2024-09-30 05:50:00|10005.5|10000.5|10006.4|10001.4|10006.4|10001.4|10004.7|9999.7|27
1727675700000|2024-09-30 05:55:00|10006.6|10001.6|10005.3|10000.3|10006.6|10001.6|10004.3|9999.3|50
1727676000000|2024-09-30 06:00:00|10005.1|10000.1|10006|10001|10006.5|10001.5|10003.8|9998.8|28
1727676300000|2024-09-30 06:05:00|10006.2|10001.2|10009.5|10004.5|10009.7|10004.7|10005.8|10000.8|31
1727676600000|2024-09-30 06:10:00|10009.7|10004.7|10011.8|10006.8|10012.1|10007.1|10008.6|10003.6|36
1727676900000|2024-09-30 06:15:00|10011.6|10006.6|10013|10008|10013.2|10008.2|10009.8|10004.8|21
1727677200000|2024-09-30 06:20:00|10013.1|10008.1|10009.1|10004.1|10013.3|10008.3|10008.1|10003.1|22
1727677500000|2024-09-30 06:25:00|10009.3|10004.3|10008.3|10003.3|10009.3|10004.3|10007.3|10002.3|15
1727677800000|2024-09-30 06:30:00|10008.1|10003.1|10007.3|10002.3|10008.9|10003.9|10006.8|10001.8|6
1727678100000|2024-09-30 06:35:00|10007.2|10002.2|10009.6|10004.6|10010.8|10005.8|10007|10002|22
1727678400000|2024-09-30 06:40:00|10009.4|10004.4|10009.8|10004.8|10010.2|10005.2|10008.3|10003.3|8
1727678700000|2024-09-30 06:45:00|10010|10005|10008.5|10003.5|10010|10005|10007.8|10002.8|4
1727679000000|2024-09-30 06:50:00|10008.3|10003.3|10008.8|10003.8|10009.5|10004.5|10007.3|10002.3|5
1727679300000|2024-09-30 06:55:00|10008.7|10003.7|10009|10004|10011.5|10006.5|10008.7|10003.7|9
1727679600000|2024-09-30 07:00:00|10008.9|10003.9|10007.1|10002.1|10010.5|10005.5|10006.9|10001.9|41
1727679900000|2024-09-30 07:05:00|10006.9|10001.9|10012.8|10007.8|10013|10008|10006.8|10001.8|36
1727680200000|2024-09-30 07:10:00|10013|10008|10011.2|10006.2|10013.3|10008.3|10010.1|10005.1|11
1727680500000|2024-09-30 07:15:00|10011.3|10006.3|10011.5|10006.5|10012.5|10007.5|10009.6|10004.6|15
1727680800000|2024-09-30 07:20:00|10011.3|10006.3|10010.2|10005.2|10013.3|10008.3|10009.7|10004.7|13
1727681100000|2024-09-30 07:25:00|10010|10005|10010.7|10005.7|10011.2|10006.2|10008.3|10003.3|15
1727681400000|2024-09-30 07:30:00|10010.5|10005.5|10014.3|10009.3|10014.7|10009.7|10010.5|10005.5|13
1727681700000|2024-09-30 07:35:00|10014.1|10009.1|10014|10009|10014.3|10009.3|10012.8|10007.8|9
1727682000000|2024-09-30 07:40:00|10014.2|10009.2|10012.2|10007.2|10014.2|10009.2|10011.1|10006.1|34
1727682300000|2024-09-30 07:45:00|10012.5|10007.5|10008.7|10003.7|10012.7|10007.7|10008.3|10003.3|12
1727682600000|2024-09-30 07:50:00|10008.8|10003.8|10006.9|10001.9|10009.7|10004.7|10006.3|10001.3|75
1727682900000|2024-09-30 07:55:00|10007|10002|10009.1|10004.1|10010.7|10005.7|10006.8|10001.8|21
1727683200000|2024-09-30 08:00:00|10009|10004|10006.2|10001.2|10009.2|10004.2|10002.7|9997.7|139
1727683500000|2024-09-30 08:05:00|10005.8|10000.8|10004.3|9999.3|10007|10002|10003.6|9998.6|34
1727683800000|2024-09-30 08:10:00|10004.6|9999.6|10003.7|9998.7|10005.9|10000.9|10002.3|9997.3|20
1727684100000|2024-09-30 08:15:00|10003.9|9998.9|10005|10000|10006.7|10001.7|10003.7|9998.7|36
1727684400000|2024-09-30 08:20:00|10004.8|9999.8|10002.3|9997.3|10005.4|10000.4|10001.4|9996.4|56
1727684700000|2024-09-30 08:25:00|10002.1|9997.1|9999.8|9994.8|10002.7|9997.7|9998.9|9993.9|30
1727685000000|2024-09-30 08:30:00|9999.7|9994.7|9999.2|9994.2|9999.7|9994.7|9995.8|9990.8|47
1727685300000|2024-09-30 08:35:00|9999|9994|9996.6|9991.6|9999.5|9994.5|9996.3|9991.3|22
1727685600000|2024-09-30 08:40:00|9996.4|9991.4|9993|9988|9997.8|9992.8|9992.6|9987.6|42
1727685900000|2024-09-30 08:45:00|9992.8|9987.8|9995.7|9990.7|9996.2|9991.2|9992.4|9987.4|58
1727686200000|2024-09-30 08:50:00|9995.9|9990.9|9994.8|9989.8|9996.5|9991.5|9993.9|9988.9|76
1727686500000|2024-09-30 08:55:00|9995.2|9990.2|9991|9986|9995.4|9990.4|9988.8|9983.8|114
1727686800000|2024-09-30 09:00:00|9991.2|9986.2|9993.1|9988.1|9995.7|9990.7|9991|9986|52
1727687100000|2024-09-30 09:05:00|9992.9|9987.9|9995.7|9990.7|9995.7|9990.7|9990.9|9985.9|60
1727687400000|2024-09-30 09:10:00|9995.5|9990.5|9996.5|9991.5|9999.7|9994.7|9995.3|9990.3|45
1727687700000|2024-09-30 09:15:00|9996.3|9991.3|9996.7|9991.7|9997.7|9992.7|9994.7|9989.7|27
1727688000000|2024-09-30 09:20:00|9996.5|9991.5|9995|9990|9998|9993|9994.3|9989.3|25
1727688300000|2024-09-30 09:25:00|9995.2|9990.2|9997.8|9992.8|9999.2|9994.2|9994.8|9989.8|50
1727688600000|2024-09-30 09:30:00|9997.7|9992.7|9998.2|9993.2|9998.7|9993.7|9997.1|9992.1|36
1727688900000|2024-09-30 09:35:00|9998.3|9993.3|9998.7|9993.7|9998.9|9993.9|9996.8|9991.8|21
1727689200000|2024-09-30 09:40:00|9998.8|9993.8|9997.8|9992.8|9999.3|9994.3|9997.3|9992.3|28
1727689500000|2024-09-30 09:45:00|9997.6|9992.6|9997.9|9992.9|9998.5|9993.5|9996.8|9991.8|6
1727689800000|2024-09-30 09:50:00|9997.7|9992.7|9999.2|9994.2|10000.7|9995.7|9997.3|9992.3|15
1727690100000|2024-09-30 09:55:00|9999.3|9994.3|10002.6|9997.6|10003.7|9998.7|9998.8|9993.8|36
1727690400000|2024-09-30 10:00:00|10002.5|9997.5|10004.7|9999.7|10005.3|10000.3|10002.3|9997.3|8
1727690700000|2024-09-30 10:05:00|10004.9|9999.9|10003.7|9998.7|10005.3|10000.3|10003.5|9998.5|22
1727691000000|2024-09-30 10:10:00|10003.9|9998.9|10003.8|9998.8|10004.5|9999.5|10002.8|9997.8|16
1727691300000|2024-09-30 10:15:00|10003.6|9998.6|10006.7|10001.7|10006.9|10001.9|10003.6|9998.6|12
1727691600000|2024-09-30 10:20:00|10006.9|10001.9|10007.3|10002.3|10008.7|10003.7|10006.7|10001.7|15
1727691900000|2024-09-30 10:25:00|10007.5|10002.5|10007.1|10002.1|10008.7|10003.7|10006.8|10001.8|11
1727692200000|2024-09-30 10:30:00|10007|10002|10006.8|10001.8|10007.5|10002.5|10005.1|10000.1|22
1727692500000|2024-09-30 10:35:00|10006.7|10001.7|10007.6|10002.6|10009.2|10004.2|10006.5|10001.5|12
1727692800000|2024-09-30 10:40:00|10007.5|10002.5|10007.5|10002.5|10008.4|10003.4|10007.1|10002.1|11
1727693100000|2024-09-30 10:45:00|10007.8|10002.8|10006.7|10001.7|10008.4|10003.4|10006.3|10001.3|41
1727693400000|2024-09-30 10:50:00|10006.9|10001.9|10004.2|9999.2|10007.7|10002.7|10003.8|9998.8|21
1727693700000|2024-09-30 10:55:00|10004.4|9999.4|10003.3|9998.3|10005.1|10000.1|10003|9998|11
1727694000000|2024-09-30 11:00:00|10003.1|9998.1|10003.2|9998.2|10004.2|9999.2|10000.8|9995.8|22
1727694300000|2024-09-30 11:05:00|10003.4|9998.4|10000.7|9995.7|10003.7|9998.7|10000|9995|19
1727694600000|2024-09-30 11:10:00|10000.5|9995.5|9998.9|9993.9|10000.5|9995.5|9998.1|9993.1|7
1727694900000|2024-09-30 11:15:00|9998.7|9993.7|10000.2|9995.2|10000.7|9995.7|9998.3|9993.3|22
1727695200000|2024-09-30 11:20:00|10000|9995|9999|9994|10001|9996|9998.8|9993.8|8
1727695500000|2024-09-30 11:25:00|9999.2|9994.2|9999|9994|10000.4|9995.4|9998.3|9993.3|8
1727695800000|2024-09-30 11:30:00|9998.8|9993.8|9994.9|9989.9|9999|9994|9994.2|9989.2|57
1727696100000|2024-09-30 11:35:00|9995|9990|9994.1|9989.1|9995|9990|9992.8|9987.8|36
1727696400000|2024-09-30 11:40:00|9994.2|9989.2|9994.4|9989.4|9996.5|9991.5|9993.3|9988.3|67
1727696700000|2024-09-30 11:45:00|9994.2|9989.2|9993.2|9988.2|9994.7|9989.7|9992.3|9987.3|21
1727697000000|2024-09-30 11:50:00|9993.6|9988.6|9995.7|9990.7|9996.4|9991.4|9993.4|9988.4|53
1727697300000|2024-09-30 11:55:00|9995.9|9990.9|9997|9992|9997.7|9992.7|9995.7|9990.7|28
1727697600000|2024-09-30 12:00:00|9996.8|9991.8|9998|9993|9998.7|9993.7|9995|9990|51
1727697900000|2024-09-30 12:05:00|9998.2|9993.2|9999.2|9994.2|9999.7|9994.7|9997.3|9992.3|37
1727698200000|2024-09-30 12:10:00|9999.4|9994.4|10001.2|9996.2|10001.9|9996.9|9998.3|9993.3|90
1727698500000|2024-09-30 12:15:00|10001.4|9996.4|10005.2|10000.2|10006.2|10001.2|10000.8|9995.8|66
1727698800000|2024-09-30 12:20:00|10005|10000|10002|9997|10005|10000|10001.8|9996.8|52
1727699100000|2024-09-30 12:25:00|10001.8|9996.8|10003.9|9998.9|10005.9|10000.9|10001.3|9996.3|45
1727699400000|2024-09-30 12:30:00|10004.1|9999.1|10006.7|10001.7|10008.7|10003.7|10003.9|9998.9|99
1727699700000|2024-09-30 12:35:00|10006.2|10001.2|10006.5|10001.5|10006.7|10001.7|10004.2|9999.2|45
1727700000000|2024-09-30 12:40:00|10006.7|10001.7|10005.5|10000.5|10006.7|10001.7|10003.6|9998.6|95
1727700300000|2024-09-30 12:45:00|10005.7|10000.7|10008.7|10003.7|10009.2|10004.2|10005.3|10000.3|153
1727700600000|2024-09-30 12:50:00|10008.9|10003.9|10009|10004|10010.4|10005.4|10007.6|10002.6|147
1727700900000|2024-09-30 12:55:00|10009.1|10004.1|10006.9|10001.9|10009.1|10004.1|10005.6|10000.6|23
1727701200000|2024-09-30 13:00:00|10006.7|10001.7|10012.5|10007.5|10012.5|10007.5|10006.3|10001.3|208
1727701500000|2024-09-30 13:05:00|10012.6|10007.6|10017.5|10012.5|10018.1|10013.1|10010.6|10005.6|261
1727701800000|2024-09-30 13:10:00|10017.7|10012.7|10010.8|10005.8|10019.5|10014.5|10010.1|10005.1|224
1727702100000|2024-09-30 13:15:00|10011|10006|10010.6|10005.6|10011.9|10006.9|10006.4|10001.4|106
1727702400000|2024-09-30 13:20:00|10011.5|10006.5|10011.5|10006.5|10014.6|10009.6|10010.4|10005.4|42
1727702700000|2024-09-30 13:25:00|10011.3|10006.3|10012.8|10007.8|10012.8|10007.8|10009.2|10004.2|121
1727703000000|2024-09-30 13:30:00|10013|10008|10013.4|10008.4|10017.2|10012.2|10012.3|10007.3|211
1727703300000|2024-09-30 13:35:00|10013.6|10008.6|10013|10008|10014.6|10009.6|10011.6|10006.6|109
1727703600000|2024-09-30 13:40:00|10013.4|10008.4|10015.5|10010.5|10016.2|10011.2|10013.4|10008.4|81
1727703900000|2024-09-30 13:45:00|10015.8|10010.8|10014.8|10009.8|10020.5|10015.5|10014.6|10009.6|188
1727704200000|2024-09-30 13:50:00|10015.1|10010.1|10017.1|10012.1|10017.5|10012.5|10013.6|10008.6|76
1727704500000|2024-09-30 13:55:00|10016.9|10011.9|10020.9|10015.9|10021.1|10016.1|10016.6|10011.6|138
1727704800000|2024-09-30 14:00:00|10021.1|10016.1|10023.5|10018.5|10024.7|10019.7|10021|10016|143
1727705100000|2024-09-30 14:05:00|10023.7|10018.7|10023.7|10018.7|10024.5|10019.5|10020.3|10015.3|222
1727705400000|2024-09-30 14:10:00|10023.8|10018.8|10022.6|10017.6|10025.5|10020.5|10022.1|10017.1|130
1727705700000|2024-09-30 14:15:00|10022.8|10017.8|10024.3|10019.3|10025.5|10020.5|10020.8|10015.8|137
1727706000000|2024-09-30 14:20:00|10024.5|10019.5|10025.5|10020.5|10025.5|10020.5|10022.5|10017.5|71
1727706300000|2024-09-30 14:25:00|10025.3|10020.3|10035|10030|10038.9|10033.9|10025.3|10020.3|286
1727706600000|2024-09-30 14:30:00|10034.8|10029.8|10029.4|10024.4|10035.7|10030.7|10027.6|10022.6|232
1727706900000|2024-09-30 14:35:00|10029.6|10024.6|10027.2|10022.2|10032.5|10027.5|10026.8|10021.8|200
1727707200000|2024-09-30 14:40:00|10027.4|10022.4|10032.3|10027.3|10034.4|10029.4|10027.4|10022.4|60
1727707500000|2024-09-30 14:45:00|10032.2|10027.2|10026|10021|10034.5|10029.5|10023.4|10018.4|104
1727707800000|2024-09-30 14:50:00|10025.8|10020.8|10024.2|10019.2|10028.5|10023.5|10023|10018|97
1727708100000|2024-09-30 14:55:00|10024|10019|10023.4|10018.4|10024.7|10019.7|10018.3|10013.3|163
1727708400000|2024-09-30 15:00:00|10023.6|10018.6|10022.2|10017.2|10025|10020|10019.5|10014.5|193
1727708700000|2024-09-30 15:05:00|10022.5|10017.5|10027|10022|10027.2|10022.2|10021.3|10016.3|24
1727709000000|2024-09-30 15:10:00|10027.2|10022.2|10025.9|10020.9|10030.1|10025.1|10024.7|10019.7|89
1727709300000|2024-09-30 15:15:00|10025.7|10020.7|10030.1|10025.1|10030.7|10025.7|10024.5|10019.5|27
1727709600000|2024-09-30 15:20:00|10030.3|10025.3|10027.4|10022.4|10030.4|10025.4|10025.7|10020.7|25
1727709900000|2024-09-30 15:25:00|10027.6|10022.6|10031.1|10026.1|10032.5|10027.5|10027.2|10022.2|127
1727710200000|2024-09-30 15:30:00|10031.2|10026.2|10032|10027|10033.5|10028.5|10029.7|10024.7|145
1727710500000|2024-09-30 15:35:00|10032.2|10027.2|10036.8|10031.8|10037|10032|10032|10027|47
1727710800000|2024-09-30 15:40:00|10037|10032|10037.4|10032.4|10037.7|10032.7|10035.3|10030.3|98
1727711100000|2024-09-30 15:45:00|10037.7|10032.7|10038.2|10033.2|10038.6|10033.6|10036.6|10031.6|39
1727711400000|2024-09-30 15:50:00|10038.4|10033.4|10041.4|10036.4|10041.8|10036.8|10038|10033|155
1727711700000|2024-09-30 15:55:00|10041.1|10036.1|10035.2|10030.2|10041.3|10036.3|10035|10030|67
1727712000000|2024-09-30 16:00:00|10035.4|10030.4|10034.5|10029.5|10036.2|10031.2|10033|10028|183
1727712300000|2024-09-30 16:05:00|10033.9|10028.9|10033.1|10028.1|10034.9|10029.9|10030.5|10025.5|45
1727712600000|2024-09-30 16:10:00|10033.4|10028.4|10033.9|10028.9|10036.4|10031.4|10032.3|10027.3|34
1727712900000|2024-09-30 16:15:00|10033.6|10028.6|10036.4|10031.4|10036.5|10031.5|10032.5|10027.5|15
1727713200000|2024-09-30 16:20:00|10036.2|10031.2|10037.7|10032.7|10039.4|10034.4|10030.6|10025.6|286
1727713500000|2024-09-30 16:25:00|10037.6|10032.6|10036.2|10031.2|10038.4|10033.4|10034.5|10029.5|48
1727713800000|2024-09-30 16:30:00|10036.4|10031.4|10032.7|10027.7|10037.4|10032.4|10031.8|10026.8|41
1727714100000|2024-09-30 16:35:00|10032.9|10027.9|10033|10028|10034.4|10029.4|10031.4|10026.4|28
1727714400000|2024-09-30 16:40:00|10032.8|10027.8|10032.5|10027.5|10032.9|10027.9|10030.5|10025.5|29
1727714700000|2024-09-30 16:45:00|10032.4|10027.4|10031.6|10026.6|10033.1|10028.1|10031.2|10026.2|11
1727715000000|2024-09-30 16:50:00|10031.8|10026.8|10032.1|10027.1|10032.9|10027.9|10031|10026|15
1727715300000|2024-09-30 16:55:00|10032.4|10027.4|10030.2|10025.2|10032.4|10027.4|10029|10024|73
1727715600000|2024-09-30 17:00:00|10030|10025|10027.7|10022.7|10030.2|10025.2|10026.2|10021.2|27
1727715900000|2024-09-30 17:05:00|10027.5|10022.5|10025.6|10020.6|10027.9|10022.9|10025.6|10020.6|30
1727716200000|2024-09-30 17:10:00|10025.4|10020.4|10023.8|10018.8|10026.2|10021.2|10023.7|10018.7|84
1727716500000|2024-09-30 17:15:00|10023.6|10018.6|10025.3|10020.3|10025.5|10020.5|10023.5|10018.5|16
1727716800000|2024-09-30 17:20:00|10025.1|10020.1|10023.9|10018.9|10025.1|10020.1|10023.5|10018.5|44
1727717100000|2024-09-30 17:25:00|10023.7|10018.7|10025|10020|10025|10020|10023.6|10018.6|61
1727717400000|2024-09-30 17:30:00|10025.2|10020.2|10025.6|10020.6|10025.8|10020.8|10024.1|10019.1|16
1727717700000|2024-09-30 17:35:00|10025.3|10020.3|10023.6|10018.6|10025.3|10020.3|10023.6|10018.6|15
1727718000000|2024-09-30 17:40:00|10023.5|10018.5|10026.9|10021.9|10028.2|10023.2|10023.5|10018.5|69
1727718300000|2024-09-30 17:45:00|10027|10022|10023.7|10018.7|10028|10023|10023.4|10018.4|30
1727718600000|2024-09-30 17:50:00|10023.5|10018.5|10022.3|10017.3|10024.6|10019.6|10022.1|10017.1|132
1727718900000|2024-09-30 17:55:00|10022.5|10017.5|10028.4|10023.4|10028.6|10023.6|10019.3|10014.3|141
1727719200000|2024-09-30 18:00:00|10028.3|10023.3|10029.8|10024.8|10031.8|10026.8|10027.4|10022.4|60
1727719500000|2024-09-30 18:05:00|10029.6|10024.6|10039.3|10034.3|10045.3|10040.3|10029.6|10024.6|189
1727719800000|2024-09-30 18:10:00|10039.4|10034.4|10053.5|10048.5|10057.5|10052.5|10039.4|10034.4|442
1727720100000|2024-09-30 18:15:00|10053.6|10048.6|10062.1|10057.1|10062.7|10057.7|10053.4|10048.4|445
1727720400000|2024-09-30 18:20:00|10062.3|10057.3|10056.2|10051.2|10063.9|10058.9|10055.3|10050.3|263
1727720700000|2024-09-30 18:25:00|10056|10051|10060.3|10055.3|10064.7|10059.7|10056|10051|152
1727721000000|2024-09-30 18:30:00|10060.2|10055.2|10056|10051|10060.3|10055.3|10055.6|10050.6|104
1727721300000|2024-09-30 18:35:00|10056.2|10051.2|10053.9|10048.9|10058.7|10053.7|10053.2|10048.2|135
1727721600000|2024-09-30 18:40:00|10053.6|10048.6|10049.2|10044.2|10053.9|10048.9|10048.7|10043.7|113
1727721900000|2024-09-30 18:45:00|10049|10044|10047.5|10042.5|10050.8|10045.8|10046.9|10041.9|48
1727722200000|2024-09-30 18:50:00|10047.4|10042.4|10046.3|10041.3|10049.2|10044.2|10045.9|10040.9|153
1727722500000|2024-09-30 18:55:00|10046.5|10041.5|10049.8|10044.8|10050.3|10045.3|10046.1|10041.1|247
1727722800000|2024-09-30 19:00:00|10049.6|10044.6|10053.4|10048.4|10054.3|10049.3|10048.9|10043.9|144
1727723100000|2024-09-30 19:05:00|10053.6|10048.6|10055.4|10050.4|10056.7|10051.7|10053.4|10048.4|64
1727723400000|2024-09-30 19:10:00|10055.2|10050.2|10058.2|10053.2|10059.2|10054.2|10055.2|10050.2|85
1727723700000|2024-09-30 19:15:00|10058.4|10053.4|10056.8|10051.8|10059.4|10054.4|10056.2|10051.2|130
1727724000000|2024-09-30 19:20:00|10056.6|10051.6|10054.8|10049.8|10057.9|10052.9|10054.8|10049.8|38
1727724300000|2024-09-30 19:25:00|10054.4|10049.4|10055.2|10050.2|10055.9|10050.9|10053.7|10048.7|21
1727724600000|2024-09-30 19:30:00|10055.4|10050.4|10056.8|10051.8|10057.2|10052.2|10055|10050|6
1727724900000|2024-09-30 19:35:00|10056.6|10051.6|10052.3|10047.3|10056.6|10051.6|10052.1|10047.1|177
1727725200000|2024-09-30 19:40:00|10052.5|10047.5|10051.9|10046.9|10053.4|10048.4|10051.6|10046.6|25
1727725500000|2024-09-30 19:45:00|10052.1|10047.1|10049.1|10044.1|10052.3|10047.3|10047.9|10042.9|93
1727725800000|2024-09-30 19:50:00|10048.9|10043.9|10047.7|10042.7|10049.1|10044.1|10047|10042|28
1727726100000|2024-09-30 19:55:00|10047.9|10042.9|10049.6|10044.6|10050.5|10045.5|10046.6|10041.6|66
1727726400000|2024-09-30 20:00:00|10049.2|10044.2|10048.3|10043.3|10051.4|10046.4|10048.1|10043.1|25
1727726700000|2024-09-30 20:05:00|10048.5|10043.5|10048.5|10043.5|10048.8|10043.8|10047.9|10042.9|55
1727727000000|2024-09-30 20:10:00|10048.4|10043.4|10047.6|10042.6|10048.4|10043.4|10047.6|10042.6|22
1727727300000|2024-09-30 20:15:00|10047.8|10042.8|10048.8|10043.8|10048.8|10043.8|10047.6|10042.6|15
1727727600000|2024-09-30 20:20:00|10048.6|10043.6|10047.2|10042.2|10048.6|10043.6|10046.8|10041.8|34
1727727900000|2024-09-30 20:25:00|10047.3|10042.3|10046.6|10041.6|10047.6|10042.6|10046.1|10041.1|17
1727728200000|2024-09-30 20:30:00|10046.8|10041.8|10047.8|10042.8|10048.6|10043.6|10046.8|10041.8|16
1727728500000|2024-09-30 20:35:00|10047.6|10042.6|10046.9|10041.9|10048.6|10043.6|10046.9|10041.9|4
1727728800000|2024-09-30 20:40:00|10047.1|10042.1|10047.6|10042.6|10048.1|10043.1|10046.9|10041.9|6
1727729100000|2024-09-30 20:45:00|10047.8|10042.8|10047.1|10042.1|10047.8|10042.8|10046.9|10041.9|7
1727729400000|2024-09-30 20:50:00|10047.3|10042.3|10047.2|10042.2|10047.6|10042.6|10046.9|10041.9|0
1727729700000|2024-09-30 20:55:00|10046.9|10041.9|10046.5|10041.5|10047.5|10042.5|10046.5|10041.5|13
1727730000000|2024-09-30 21:00:00|10046.3|10041.3|10046.3|10041.3|10046.3|10041.3|10046.3|10041.3|0
1727740800000|2024-10-01 00:00:00|10046.7|10041.7|10047.4|10042.4|10049.1|10044.1|10046.2|10041.2|134
1727741100000|2024-10-01 00:05:00|10047.1|10042.1|10048.4|10043.4|10049.4|10044.4|10046.4|10041.4|41
1727741400000|2024-10-01 00:10:00|10048.3|10043.3|10049.1|10044.1|10049.4|10044.4|10047.2|10042.2|20
1727741700000|2024-10-01 00:15:00|10048.9|10043.9|10049.9|10044.9|10050.9|10045.9|10048.9|10043.9|11
1727742000000|2024-10-01 00:20:00|10050.1|10045.1|10050.3|10045.3|10052.3|10047.3|10049.9|10044.9|89
1727742300000|2024-10-01 00:25:00|10050.1|10045.1|10050.4|10045.4|10051.6|10046.6|10049.6|10044.6|30
1727742600000|2024-10-01 00:30:00|10050.3|10045.3|10051.1|10046.1|10051.2|10046.2|10049.9|10044.9|16
1727742900000|2024-10-01 00:35:00|10050.9|10045.9|10053.2|10048.2|10053.2|10048.2|10050.6|10045.6|8
1727743200000|2024-10-01 00:40:00|10053|10048|10054.9|10049.9|10056.4|10051.4|10052.9|10047.9|49
1727743500000|2024-10-01 00:45:00|10055.1|10050.1|10054.1|10049.1|10055.1|10050.1|10053.6|10048.6|34
1727743800000|2024-10-01 00:50:00|10053.9|10048.9|10053.5|10048.5|10054.4|10049.4|10052.4|10047.4|28
1727744100000|2024-10-01 00:55:00|10053.4|10048.4|10052.1|10047.1|10053.6|10048.6|10051.6|10046.6|40
1727744400000|2024-10-01 01:00:00|10051.9|10046.9|10049.8|10044.8|10053.7|10048.7|10049.4|10044.4|27
1727744700000|2024-10-01 01:05:00|10049.9|10044.9|10052.8|10047.8|10052.8|10047.8|10049.9|10044.9|42
1727745000000|2024-10-01 01:10:00|10052.6|10047.6|10053.5|10048.5|10053.8|10048.8|10052.2|10047.2|35
1727745300000|2024-10-01 01:15:00|10053.3|10048.3|10052|10047|10053.3|10048.3|10050.5|10045.5|13
1727745600000|2024-10-01 01:20:00|10052.1|10047.1|10048.3|10043.3|10052.3|10047.3|10048.3|10043.3|23
1727745900000|2024-10-01 01:25:00|10048.2|10043.2|10048.5|10043.5|10049.2|10044.2|10047.6|10042.6|11
1727746200000|2024-10-01 01:30:00|10048.3|10043.3|10046.5|10041.5|10048.5|10043.5|10045.8|10040.8|9
1727746500000|2024-10-01 01:35:00|10046.3|10041.3|10046.8|10041.8|10047.3|10042.3|10045.8|10040.8|6
1727746800000|2024-10-01 01:40:00|10046.7|10041.7|10045.2|10040.2|10046.7|10041.7|10044.6|10039.6|10
1727747100000|2024-10-01 01:45:00|10045.3|10040.3|10043.8|10038.8|10045.7|10040.7|10043.3|10038.3|5
1727747400000|2024-10-01 01:50:00|10043.6|10038.6|10043|10038|10043.8|10038.8|10042.3|10037.3|10
1727747700000|2024-10-01 01:55:00|10042.8|10037.8|10041.6|10036.6|10045.2|10040.2|10041.4|10036.4|22
1727748000000|2024-10-01 02:00:00|10041.3|10036.3|10043.3|10038.3|10044|10039|10041.3|10036.3|28
1727748300000|2024-10-01 02:05:00|10043.5|10038.5|10044.6|10039.6|10044.8|10039.8|10043|10038|23
1727748600000|2024-10-01 02:10:00|10044.8|10039.8|10045.9|10040.9|10046.1|10041.1|10044.3|10039.3|44
1727748900000|2024-10-01 02:15:00|10045.8|10040.8|10043.8|10038.8|10046.3|10041.3|10043.8|10038.8|48
1727749200000|2024-10-01 02:20:00|10043.7|10038.7|10044.5|10039.5|10044.8|10039.8|10043.3|10038.3|22
1727749500000|2024-10-01 02:25:00|10044.3|10039.3|10046.3|10041.3|10046.5|10041.5|10044.3|10039.3|7
1727749800000|2024-10-01 02:30:00|10046.5|10041.5|10048|10043|10048.2|10043.2|10046.3|10041.3|7
1727750100000|2024-10-01 02:35:00|10047.8|10042.8|10049.3|10044.3|10049.8|10044.8|10047.8|10042.8|9
1727750400000|2024-10-01 02:40:00|10049.5|10044.5|10046.5|10041.5|10049.5|10044.5|10046.3|10041.3|1
1727750700000|2024-10-01 02:45:00|10046.3|10041.3|10046.3|10041.3|10047.2|10042.2|10046|10041|13
1727751000000|2024-10-01 02:50:00|10046.1|10041.1|10047.5|10042.5|10048.2|10043.2|10045.8|10040.8|7
1727751300000|2024-10-01 02:55:00|10047.3|10042.3|10048.5|10043.5|10048.7|10043.7|10046.8|10041.8|4
1727751600000|2024-10-01 03:00:00|10048.3|10043.3|10047.8|10042.8|10049.3|10044.3|10047.8|10042.8|5
1727751900000|2024-10-01 03:05:00|10047.7|10042.7|10049.5|10044.5|10049.5|10044.5|10047.3|10042.3|12
1727752200000|2024-10-01 03:10:00|10049.3|10044.3|10049.8|10044.8|10049.8|10044.8|10048.8|10043.8|19
1727752500000|2024-10-01 03:15:00|10049.6|10044.6|10050|10045|10050.5|10045.5|10049.6|10044.6|24
1727752800000|2024-10-01 03:20:00|10049.8|10044.8|10052.7|10047.7|10052.7|10047.7|10049.3|10044.3|4
1727753100000|2024-10-01 03:25:00|10052.8|10047.8|10052.2|10047.2|10053|10048|10051.8|10046.8|5
1727753400000|2024-10-01 03:30:00|10052.3|10047.3|10052.5|10047.5|10053.5|10048.5|10051.3|10046.3|1
1727753700000|2024-10-01 03:35:00|10052.7|10047.7|10053.5|10048.5|10054.7|10049.7|10052|10047|4
1727754000000|2024-10-01 03:40:00|10053.7|10048.7|10052.3|10047.3|10054.2|10049.2|10052.3|10047.3|9
1727754300000|2024-10-01 03:45:00|10052.5|10047.5|10052.5|10047.5|10053.2|10048.2|10051.8|10046.8|5
1727754600000|2024-10-01 03:50:00|10052.3|10047.3|10051.2|10046.2|10052.5|10047.5|10050.8|10045.8|0
1727754900000|2024-10-01 03:55:00|10051|10046|10053.2|10048.2|10053.2|10048.2|10051|10046|6
1727755200000|2024-10-01 04:00:00|10053.3|10048.3|10053.5|10048.5|10054.3|10049.3|10053.3|10048.3|14
1727755500000|2024-10-01 04:05:00|10053.7|10048.7|10053.7|10048.7|10053.7|10048.7|10052|10047|7
1727755800000|2024-10-01 04:10:00|10054|10049|10054.7|10049.7|10055|10050|10053.8|10048.8|3
1727756100000|2024-10-01 04:15:00|10055|10050|10053.8|10048.8|10056|10051|10053.6|10048.6|2
1727756400000|2024-10-01 04:20:00|10053.6|10048.6|10053.7|10048.7|10054.2|10049.2|10053.5|10048.5|3
1727756700000|2024-10-01 04:25:00|10053.8|10048.8|10053.3|10048.3|10054|10049|10053.3|10048.3|8
1727757000000|2024-10-01 04:30:00|10053.5|10048.5|10052.8|10047.8|10053.7|10048.7|10051.3|10046.3|13
1727757300000|2024-10-01 04:35:00|10052.5|10047.5|10051.3|10046.3|10053.2|10048.2|10050.8|10045.8|6
1727757600000|2024-10-01 04:40:00|10051|10046|10052.5|10047.5|10052.7|10047.7|10051|10046|18
1727757900000|2024-10-01 04:45:00|10052.3|10047.3|10052|10047|10052.8|10047.8|10051.3|10046.3|11
1727758200000|2024-10-01 04:50:00|10051.7|10046.7|10050.7|10045.7|10052.2|10047.2|10050.5|10045.5|0
1727758500000|2024-10-01 04:55:00|10050.5|10045.5|10050|10045|10050.7|10045.7|10049.2|10044.2|5
1727758800000|2024-10-01 05:00:00|10049.7|10044.7|10051.5|10046.5|10051.5|10046.5|10048.7|10043.7|7
1727759100000|2024-10-01 05:05:00|10051.7|10046.7|10051.7|10046.7|10052.7|10047.7|10051.2|10046.2|5
1727759400000|2024-10-01 05:10:00|10051.9|10046.9|10050.3|10045.3|10052.5|10047.5|10050.3|10045.3|7
1727759700000|2024-10-01 05:15:00|10050.2|10045.2|10052.2|10047.2|10052.4|10047.4|10049.8|10044.8|23
1727760000000|2024-10-01 05:20:00|10052.4|10047.4|10051.2|10046.2|10052.7|10047.7|10051.2|10046.2|5
1727760300000|2024-10-01 05:25:00|10050.7|10045.7|10050.2|10045.2|10051.2|10046.2|10049.7|10044.7|1
1727760600000|2024-10-01 05:30:00|10050.4|10045.4|10049.7|10044.7|10050.7|10045.7|10049.2|10044.2|6
1727760900000|2024-10-01 05:35:00|10049.9|10044.9|10049.2|10044.2|10050.7|10045.7|10048.9|10043.9|9
1727761200000|2024-10-01 05:40:00|10049.4|10044.4|10049.2|10044.2|10049.6|10044.6|10047.7|10042.7|98
1727761500000|2024-10-01 05:45:00|10049.7|10044.7|10050.7|10045.7|10051.9|10046.9|10049.7|10044.7|36
1727761800000|2024-10-01 05:50:00|10050.2|10045.2|10052.8|10047.8|10053.2|10048.2|10049.7|10044.7|21
1727762100000|2024-10-01 05:55:00|10052.7|10047.7|10051.7|10046.7|10053.4|10048.4|10051.2|10046.2|40
1727762400000|2024-10-01 06:00:00|10052|10047|10055.8|10050.8|10056.5|10051.5|10051.2|10046.2|137
1727762700000|2024-10-01 06:05:00|10056|10051|10056.2|10051.2|10057.7|10052.7|10055.2|10050.2|56
1727763000000|2024-10-01 06:10:00|10055.8|10050.8|10056.7|10051.7|10057.7|10052.7|10054.3|10049.3|21
1727763300000|2024-10-01 06:15:00|10056.9|10051.9|10056|10051|10057.2|10052.2|10055.7|10050.7|19
1727763600000|2024-10-01 06:20:00|10055.8|10050.8|10053.5|10048.5|10056.7|10051.7|10052.5|10047.5|6
1727763900000|2024-10-01 06:25:00|10053.3|10048.3|10053|10048|10054.2|10049.2|10050.2|10045.2|11
1727764200000|2024-10-01 06:30:00|10053.2|10048.2|10050.4|10045.4|10053.7|10048.7|10050|10045|27
1727764500000|2024-10-01 06:35:00|10050.5|10045.5|10051.5|10046.5|10051.6|10046.6|10049.2|10044.2|28
1727764800000|2024-10-01 06:40:00|10051.7|10046.7|10055.2|10050.2|10055.7|10050.7|10051.3|10046.3|94
1727765100000|2024-10-01 06:45:00|10055.1|10050.1|10054.2|10049.2|10056.2|10051.2|10053.8|10048.8|36
1727765400000|2024-10-01 06:50:00|10054.3|10049.3|10055.2|10050.2|10056|10051|10053.3|10048.3|40
1727765700000|2024-10-01 06:55:00|10055.4|10050.4|10054.3|10049.3|10056.7|10051.7|10054|10049|27
1727766000000|2024-10-01 07:00:00|10054.2|10049.2|10056|10051|10056.2|10051.2|10051|10046|89
1727766300000|2024-10-01 07:05:00|10055.8|10050.8|10065.7|10060.7|10066|10061|10055.3|10050.3|218
1727766600000|2024-10-01 07:10:00|10065.5|10060.5|10066.7|10061.7|10067.7|10062.7|10064.7|10059.7|76
1727766900000|2024-10-01 07:15:00|10066.2|10061.2|10064.2|10059.2|10066.2|10061.2|10062.2|10057.2|80
1727767200000|2024-10-01 07:20:00|10064.4|10059.4|10060.2|10055.2|10065.2|10060.2|10057.2|10052.2|69
1727767500000|2024-10-01 07:25:00|10060|10055|10062.5|10057.5|10062.5|10057.5|10058|10053|77
1727767800000|2024-10-01 07:30:00|10062.7|10057.7|10061.8|10056.8|10065.5|10060.5|10061.3|10056.3|50
1727768100000|2024-10-01 07:35:00|10061.7|10056.7|10063|10058|10064.3|10059.3|10060.7|10055.7|34
1727768400000|2024-10-01 07:40:00|10063.2|10058.2|10062|10057|10066.7|10061.7|10061.8|10056.8|71
1727768700000|2024-10-01 07:45:00|10062.2|10057.2|10065.1|10060.1|10065.3|10060.3|10061.7|10056.7|20
1727769000000|2024-10-01 07:50:00|10063|10058|10065.2|10060.2|10067.4|10062.4|10062.4|10057.4|25
1727769300000|2024-10-01 07:55:00|10065.8|10060.8|10068.1|10063.1|10069.6|10064.6|10064.1|10059.1|88
1727769600000|2024-10-01 08:00:00|10067.9|10062.9|10072.2|10067.2|10072.5|10067.5|10064.6|10059.6|101
1727769900000|2024-10-01 08:05:00|10072.3|10067.3|10072.2|10067.2|10073.2|10068.2|10070.3|10065.3|20
1727770200000|2024-10-01 08:10:00|10072.1|10067.1|10071.8|10066.8|10073.7|10068.7|10070.7|10065.7|25
1727770500000|2024-10-01 08:15:00|10071.7|10066.7|10071.2|10066.2|10074.2|10069.2|10070.8|10065.8|106
1727770800000|2024-10-01 08:20:00|10071.4|10066.4|10068.7|10063.7|10072.1|10067.1|10068.3|10063.3|61
1727771100000|2024-10-01 08:25:00|10068.9|10063.9|10066.2|10061.2|10069.6|10064.6|10065.8|10060.8|19
1727771400000|2024-10-01 08:30:00|10066|10061|10064.5|10059.5|10066.2|10061.2|10063.2|10058.2|76
1727771700000|2024-10-01 08:35:00|10064.7|10059.7|10064.4|10059.4|10065.2|10060.2|10060.2|10055.2|28
1727772000000|2024-10-01 08:40:00|10064.5|10059.5|10068.7|10063.7|10068.7|10063.7|10063.3|10058.3|48
1727772300000|2024-10-01 08:45:00|10068.5|10063.5|10068.5|10063.5|10069.5|10064.5|10067.2|10062.2|26
1727772600000|2024-10-01 08:50:00|10068.2|10063.2|10074.2|10069.2|10075.4|10070.4|10068|10063|134
1727772900000|2024-10-01 08:55:00|10074.5|10069.5|10072.1|10067.1|10074.8|10069.8|10070|10065|16
1727773200000|2024-10-01 09:00:00|10069.7|10064.7|10066|10061|10072.2|10067.2|10065.7|10060.7|76
1727773500000|2024-10-01 09:05:00|10065.8|10060.8|10067.4|10062.4|10068.7|10063.7|10065.3|10060.3|12
1727773800000|2024-10-01 09:10:00|10067.2|10062.2|10066|10061|10068.2|10063.2|10065.2|10060.2|55
1727774100000|2024-10-01 09:15:00|10065.8|10060.8|10067.7|10062.7|10067.7|10062.7|10064|10059|44
1727774400000|2024-10-01 09:20:00|10068|10063|10070.5|10065.5|10070.7|10065.7|10067.7|10062.7|35
1727774700000|2024-10-01 09:25:00|10070.7|10065.7|10069.5|10064.5|10071.2|10066.2|10069.2|10064.2|14
1727775000000|2024-10-01 09:30:00|10069.3|10064.3|10069.7|10064.7|10071.7|10066.7|10067.9|10062.9|125
1727775300000|2024-10-01 09:35:00|10069.2|10064.2|10072.9|10067.9|10073.2|10068.2|10068.8|10063.8|26
1727775600000|2024-10-01 09:40:00|10073.1|10068.1|10074.6|10069.6|10076.4|10071.4|10072.9|10067.9|25
1727775900000|2024-10-01 09:45:00|10074.7|10069.7|10077.1|10072.1|10078.1|10073.1|10074.7|10069.7|127
1727776200000|2024-10-01 09:50:00|10076.9|10071.9|10075.9|10070.9|10078.1|10073.1|10075.6|10070.6|22
1727776500000|2024-10-01 09:55:00|10076.1|10071.1|10075.6|10070.6|10077.4|10072.4|10074.6|10069.6|16
1727776800000|2024-10-01 10:00:00|10075.3|10070.3|10077.9|10072.9|10078.1|10073.1|10074.2|10069.2|28
1727777100000|2024-10-01 10:05:00|10078.1|10073.1|10079.6|10074.6|10080.1|10075.1|10077.2|10072.2|26
1727777400000|2024-10-01 10:10:00|10079.4|10074.4|10076.8|10071.8|10079.4|10074.4|10076.7|10071.7|24
1727777700000|2024-10-01 10:15:00|10076.9|10071.9|10078.1|10073.1|10078.7|10073.7|10076.6|10071.6|37
1727778000000|2024-10-01 10:20:00|10078.2|10073.2|10081.1|10076.1|10081.1|10076.1|10077.7|10072.7|28
1727778300000|2024-10-01 10:25:00|10080.9|10075.9|10080.7|10075.7|10081.1|10076.1|10077.2|10072.2|11
1727778600000|2024-10-01 10:30:00|10080.5|10075.5|10081.2|10076.2|10081.2|10076.2|10079.7|10074.7|123
1727778900000|2024-10-01 10:35:00|10081.1|10076.1|10080.4|10075.4|10082.6|10077.6|10079.7|10074.7|67
1727779200000|2024-10-01 10:40:00|10080.2|10075.2|10082.1|10077.1|10082.2|10077.2|10079.8|10074.8|40
1727779500000|2024-10-01 10:45:00|10081.9|10076.9|10081.4|10076.4|10083.2|10078.2|10080.9|10075.9|37
1727779800000|2024-10-01 10:50:00|10081.6|10076.6|10082.7|10077.7|10083.1|10078.1|10080.7|10075.7|47
1727780100000|2024-10-01 10:55:00|10082.9|10077.9|10080.3|10075.3|10082.9|10077.9|10080.1|10075.1|29
1727780400000|2024-10-01 11:00:00|10080.2|10075.2|10074.7|10069.7|10080.2|10075.2|10074.1|10069.1|76
1727780700000|2024-10-01 11:05:00|10074.9|10069.9|10075.1|10070.1|10075.4|10070.4|10071.2|10066.2|53
1727781000000|2024-10-01 11:10:00|10074.9|10069.9|10076.1|10071.1|10076.6|10071.6|10073.1|10068.1|21
1727781300000|2024-10-01 11:15:00|10075.9|10070.9|10075.6|10070.6|10076.6|10071.6|10073.4|10068.4|12
1727781600000|2024-10-01 11:20:00|10075.4|10070.4|10078.9|10073.9|10080|10075|10075.4|10070.4|19
1727781900000|2024-10-01 11:25:00|10079.1|10074.1|10080.1|10075.1|10080.4|10075.4|10078.9|10073.9|40
1727782200000|2024-10-01 11:30:00|10080.2|10075.2|10083.9|10078.9|10084|10079|10079.2|10074.2|67
1727782500000|2024-10-01 11:35:00|10083.8|10078.8|10083.1|10078.1|10083.8|10078.8|10081.6|10076.6|21
1727782800000|2024-10-01 11:40:00|10083.3|10078.3|10081.4|10076.4|10083.6|10078.6|10080.1|10075.1|13
1727783100000|2024-10-01 11:45:00|10081.2|10076.2|10081.6|10076.6|10082.6|10077.6|10079.4|10074.4|76
1727783400000|2024-10-01 11:50:00|10081.4|10076.4|10081.6|10076.6|10083.1|10078.1|10080.7|10075.7|51
1727783700000|2024-10-01 11:55:00|10081.7|10076.7|10081.6|10076.6|10085.1|10080.1|10080.1|10075.1|146
1727784000000|2024-10-01 12:00:00|10081.7|10076.7|10080.6|10075.6|10081.9|10076.9|10079.1|10074.1|153
1727784300000|2024-10-01 12:05:00|10080.8|10075.8|10079.9|10074.9|10083.1|10078.1|10078.1|10073.1|116
1727784600000|2024-10-01 12:10:00|10079.6|10074.6|10084.6|10079.6|10085.1|10080.1|10079.4|10074.4|55
1727784900000|2024-10-01 12:15:00|10084.4|10079.4|10087|10082|10087.6|10082.6|10083.7|10078.7|47
1727785200000|2024-10-01 12:20:00|10087.1|10082.1|10085.6|10080.6|10087.6|10082.6|10085.1|10080.1|113
1727785500000|2024-10-01 12:25:00|10085.5|10080.5|10084.9|10079.9|10088.5|10083.5|10084.4|10079.4|257
1727785800000|2024-10-01 12:30:00|10085.1|10080.1|10085.2|10080.2|10086.1|10081.1|10083.6|10078.6|116
1727786100000|2024-10-01 12:35:00|10085.1|10080.1|10089.1|10084.1|10089.6|10084.6|10084.7|10079.7|94
1727786400000|2024-10-01 12:40:00|10089.3|10084.3|10089.6|10084.6|10090.1|10085.1|10085.6|10080.6|85
1727786700000|2024-10-01 12:45:00|10089.2|10084.2|10089.2|10084.2|10090.6|10085.6|10088.1|10083.1|56
1727787000000|2024-10-01 12:50:00|10089.1|10084.1|10091.8|10086.8|10092|10087|10088.2|10083.2|48
1727787300000|2024-10-01 12:55:00|10091.6|10086.6|10092.7|10087.7|10093.6|10088.6|10091.2|10086.2|81
1727787600000|2024-10-01 13:00:00|10092.9|10087.9|10089.6|10084.6|10093.1|10088.1|10088.7|10083.7|54
1727787900000|2024-10-01 13:05:00|10089.4|10084.4|10087.4|10082.4|10089.6|10084.6|10086.4|10081.4|43
1727788200000|2024-10-01 13:10:00|10087.6|10082.6|10088.5|10083.5|10089.1|10084.1|10086.1|10081.1|50
1727788500000|2024-10-01 13:15:00|10088.6|10083.6|10086.1|10081.1|10089.8|10084.8|10085.4|10080.4|34
1727788800000|2024-10-01 13:20:00|10086|10081|10085.1|10080.1|10086|10081|10084.1|10079.1|38
1727789100000|2024-10-01 13:25:00|10085.3|10080.3|10087|10082|10087.2|10082.2|10084.6|10079.6|34
1727789400000|2024-10-01 13:30:00|10086.6|10081.6|10084.5|10079.5|10088.4|10083.4|10077.6|10072.6|313
1727789700000|2024-10-01 13:35:00|10084.1|10079.1|10088.6|10083.6|10091.3|10086.3|10081.8|10076.8|433
1727790000000|2024-10-01 13:40:00|10088.5|10083.5|10091.5|10086.5|10093.6|10088.6|10087.7|10082.7|131
1727790300000|2024-10-01 13:45:00|10091.1|10086.1|10090.3|10085.3|10096.9|10091.9|10089.3|10084.3|257
1727790600000|2024-10-01 13:50:00|10090.1|10085.1|10089.8|10084.8|10094|10089|10087|10082|102
1727790900000|2024-10-01 13:55:00|10090.1|10085.1|10087.5|10082.5|10091.1|10086.1|10078.3|10073.3|118
1727791200000|2024-10-01 14:00:00|10086.2|10081.2|10081.4|10076.4|10097.4|10091.8|10079|10074|295
1727791500000|2024-10-01 14:05:00|10081.2|10076.2|10079.1|10074.1|10083.6|10078.6|10077.6|10072.6|127
1727791800000|2024-10-01 14:10:00|10079.3|10074.3|10075.7|10070.7|10082.1|10077.1|10074.7|10069.7|156
1727792100000|2024-10-01 14:15:00|10075.9|10070.9|10076.6|10071.6|10077.6|10072.6|10072|10067|469
1727792400000|2024-10-01 14:20:00|10076.8|10071.8|10081|10076|10081.4|10076.4|10075.3|10070.3|152
1727792700000|2024-10-01 14:25:00|10080.6|10075.6|10083.5|10078.5|10085.1|10080.1|10080.3|10075.3|124
1727793000000|2024-10-01 14:30:00|10083.1|10078.1|10085.7|10080.7|10087|10082|10080.3|10075.3|135
1727793300000|2024-10-01 14:35:00|10085.9|10080.9|10084|10079|10088.8|10083.8|10080.7|10075.7|113
1727793600000|2024-10-01 14:40:00|10084.1|10079.1|10087|10082|10088.1|10083.1|10082.2|10077.2|87
1727793900000|2024-10-01 14:45:00|10086.6|10081.6|10088.2|10083.2|10088.7|10083.7|10084.1|10079.1|55
1727794200000|2024-10-01 14:50:00|10088|10083|10089.5|10084.5|10090.7|10085.7|10088|10083|313
1727794500000|2024-10-01 14:55:00|10089.7|10084.7|10088.5|10083.5|10090.9|10085.9|10086.7|10081.7|157
1727794800000|2024-10-01 15:00:00|10088.3|10083.3|10094.4|10089.4|10094.7|10089.7|10087.4|10082.4|75
1727795100000|2024-10-01 15:05:00|10094.7|10089.7|10099.4|10094.4|10099.5|10094.5|10094|10089|138
1727795400000|2024-10-01 15:10:00|10099.5|10094.5|10095.5|10090.5|10100|10095|10095.5|10090.5|68
1727795700000|2024-10-01 15:15:00|10095|10090|10091.6|10086.6|10096|10091|10091.6|10086.6|65
1727796000000|2024-10-01 15:20:00|10091.8|10086.8|10094.7|10089.7|10095.4|10090.4|10091.4|10086.4|32
1727796300000|2024-10-01 15:25:00|10094.5|10089.5|10097.5|10092.5|10098.5|10093.5|10094|10089|45
1727796600000|2024-10-01 15:30:00|10097.9|10092.9|10100.9|10095.9|10103.1|10098.1|10097|10092|101
1727796900000|2024-10-01 15:35:00|10101|10096|10098.8|10093.8|10103.1|10098.1|10098|10093|102
1727797200000|2024-10-01 15:40:00|10098.7|10093.7|10099.4|10094.4|10101.1|10096.1|10098|10093|16
1727797500000|2024-10-01 15:45:00|10099.6|10094.6|10095.4|10090.4|10099.9|10094.9|10095|10090|49
1727797800000|2024-10-01 15:50:00|10095|10090|10094.9|10089.9|10096.6|10091.6|10094|10089|97
1727798100000|2024-10-01 15:55:00|10095|10090|10095.9|10090.9|10097.4|10092.4|10093.5|10088.5|64
1727798400000|2024-10-01 16:00:00|10095.5|10090.5|10098.7|10093.7|10099.1|10094.1|10092.1|10087.1|98
1727798700000|2024-10-01 16:05:00|10098.5|10093.5|10096.6|10091.6|10098.7|10093.7|10095.2|10090.2|37
1727799000000|2024-10-01 16:10:00|10096.7|10091.7|10094.5|10089.5|10097.2|10092.2|10094|10089|30
1727799300000|2024-10-01 16:15:00|10094.7|10089.7|10095.5|10090.5|10096.5|10091.5|10094|10089|65
1727799600000|2024-10-01 16:20:00|10095.7|10090.7|10099|10094|10100.2|10095.2|10095.5|10090.5|85
1727799900000|2024-10-01 16:25:00|10098.6|10093.6|10099.9|10094.9|10100.2|10095.2|10097.5|10092.5|79
1727800200000|2024-10-01 16:30:00|10100|10095|10099.4|10094.4|10102.4|10097.4|10096.6|10091.6|149
1727800500000|2024-10-01 16:35:00|10099.6|10094.6|10100.5|10095.5|10103.8|10098.8|10098.3|10093.3|55
1727800800000|2024-10-01 16:40:00|10100.4|10095.4|10103.3|10098.3|10104.2|10099.2|10100.4|10095.4|89
1727801100000|2024-10-01 16:45:00|10103.5|10098.5|10106.5|10101.5|10108.5|10103.5|10102.9|10097.9|152
1727801400000|2024-10-01 16:50:00|10106.7|10101.7|10102|10097|10107.2|10102.2|10101|10096|56
1727801700000|2024-10-01 16:55:00|10101.7|10096.7|10105|10100|10105.4|10100.4|10101.5|10096.5|117
1727802000000|2024-10-01 17:00:00|10105.2|10100.2|10104.9|10099.9|10106.9|10101.9|10104.5|10099.5|43
1727802300000|2024-10-01 17:05:00|10105|10100|10106.4|10101.4|10108.5|10103.5|10104.5|10099.5|105
1727802600000|2024-10-01 17:10:00|10106|10101|10107.5|10102.5|10107.7|10102.7|10101.9|10096.9|37
1727802900000|2024-10-01 17:15:00|10107.7|10102.7|10108.7|10103.7|10109.3|10104.3|10106|10101|74
1727803200000|2024-10-01 17:20:00|10108.5|10103.5|10109.4|10104.4|10111.4|10106.4|10108.5|10103.5|49
1727803500000|2024-10-01 17:25:00|10109.2|10104.2|10107.2|10102.2|10110.7|10105.7|10107|10102|113
1727803800000|2024-10-01 17:30:00|10107.4|10102.4|10102.5|10097.5|10107.4|10102.4|10099.2|10094.2|348
1727804100000|2024-10-01 17:35:00|10102.6|10097.6|10103.3|10098.3|10105.2|10100.2|10101.2|10096.2|85
1727804400000|2024-10-01 17:40:00|10103.2|10098.2|10099.6|10094.6|10106|10101|10099.5|10094.5|74
1727804700000|2024-10-01 17:45:00|10099.8|10094.8|10102|10097|10103|10098|10099.5|10094.5|44
1727805000000|2024-10-01 17:50:00|10101.5|10096.5|10102.7|10097.7|10104.3|10099.3|10100.9|10095.9|96
1727805300000|2024-10-01 17:55:00|10102.9|10097.9|10102|10097|10103.7|10098.7|10101.5|10096.5|36
1727805600000|2024-10-01 18:00:00|10101.7|10096.7|10099.1|10094.1|10101.7|10096.7|10098.5|10093.5|61
1727805900000|2024-10-01 18:05:00|10098.9|10093.9|10100|10095|10100.5|10095.5|10098.1|10093.1|55
1727806200000|2024-10-01 18:10:00|10100.5|10095.5|10099.6|10094.6|10101.7|10096.7|10098.3|10093.3|44
1727806500000|2024-10-01 18:15:00|10099.5|10094.5|10100|10095|10100|10095|10098.5|10093.5|110
1727806800000|2024-10-01 18:20:00|10099.9|10094.9|10097.8|10092.8|10100|10095|10097.5|10092.5|60
1727807100000|2024-10-01 18:25:00|10097.7|10092.7|10098|10093|10098.5|10093.5|10096.5|10091.5|37
1727807400000|2024-10-01 18:30:00|10097.7|10092.7|10096.2|10091.2|10098.2|10093.2|10095.7|10090.7|26
1727807700000|2024-10-01 18:35:00|10096.4|10091.4|10096.9|10091.9|10096.9|10091.9|10095.5|10090.5|40
1727808000000|2024-10-01 18:40:00|10097|10092|10096.2|10091.2|10097.7|10092.7|10095.5|10090.5|31
1727808300000|2024-10-01 18:45:00|10096|10091|10093.4|10088.4|10096.9|10091.9|10093.4|10088.4|14
1727808600000|2024-10-01 18:50:00|10093.7|10088.7|10093.4|10088.4|10094.9|10089.9|10092.4|10087.4|101
1727808900000|2024-10-01 18:55:00|10093.2|10088.2|10090.5|10085.5|10095.2|10090.2|10090.4|10085.4|287
1727809200000|2024-10-01 19:00:00|10090.4|10085.4|10090|10085|10090.5|10085.5|10088.1|10083.1|226
1727809500000|2024-10-01 19:05:00|10089.9|10084.9|10090.4|10085.4|10091.4|10086.4|10089.4|10084.4|94
1727809800000|2024-10-01 19:10:00|10090.5|10085.5|10090.7|10085.7|10091|10086|10089.4|10084.4|40
1727810100000|2024-10-01 19:15:00|10090.5|10085.5|10091.2|10086.2|10092.5|10087.5|10090.4|10085.4|26
1727810400000|2024-10-01 19:20:00|10091|10086|10089.9|10084.9|10091.4|10086.4|10089.4|10084.4|36
1727810700000|2024-10-01 19:25:00|10089.7|10084.7|10087.2|10082.2|10090.5|10085.5|10087.2|10082.2|34
1727811000000|2024-10-01 19:30:00|10087|10082|10089.4|10084.4|10090.2|10085.2|10086.9|10081.9|23
1727811300000|2024-10-01 19:35:00|10089.2|10084.2|10088.1|10083.1|10090.9|10085.9|10087.9|10082.9|15
1727811600000|2024-10-01 19:40:00|10087.9|10082.9|10089.4|10084.4|10089.8|10084.8|10086.9|10081.9|12
1727811900000|2024-10-01 19:45:00|10089.2|10084.2|10090.9|10085.9|10092|10087|10089.2|10084.2|23
1727812200000|2024-10-01 19:50:00|10091.1|10086.1|10091.3|10086.3|10092|10087|10090.5|10085.5|40
1727812500000|2024-10-01 19:55:00|10091.2|10086.2|10092|10087|10093.4|10088.4|10090.9|10085.9|350
1727812800000|2024-10-01 20:00:00|10091.8|10086.8|10091.4|10086.4|10092.9|10087.9|10090.7|10085.7|75
1727813100000|2024-10-01 20:05:00|10091.2|10086.2|10091.2|10086.2|10091.4|10086.4|10090.4|10085.4|5
1727813400000|2024-10-01 20:10:00|10091.1|10086.1|10092.2|10087.2|10092.2|10087.2|10090.5|10085.5|4
1727813700000|2024-10-01 20:15:00|10092.4|10087.4|10089.6|10084.6|10092.4|10087.4|10088.4|10083.4|27
1727814000000|2024-10-01 20:20:00|10089.7|10084.7|10090.9|10085.9|10091.1|10086.1|10089|10084|13
1727814300000|2024-10-01 20:25:00|10091.1|10086.1|10092.4|10087.4|10092.4|10087.4|10090.9|10085.9|3
1727814600000|2024-10-01 20:30:00|10092.2|10087.2|10094.1|10089.1|10094.4|10089.4|10092.2|10087.2|11
1727814900000|2024-10-01 20:35:00|10093.9|10088.9|10092.6|10087.6|10094.4|10089.4|10092.4|10087.4|34
1727815200000|2024-10-01 20:40:00|10092.7|10087.7|10090.7|10085.7|10092.9|10087.9|10090.7|10085.7|9
1727815500000|2024-10-01 20:45:00|10090.9|10085.9|10090.2|10085.2|10091.2|10086.2|10090.1|10085.1|4
1727815800000|2024-10-01 20:50:00|10090.4|10085.4|10091.2|10086.2|10091.2|10086.2|10089.9|10084.9|9
1727816100000|2024-10-01 20:55:00|10091|10086|10094.8|10087.8|10095|10088|10090.7|10085.7|31
1727827200000|2024-10-02 00:00:00|10096.3|10091.3|10094.7|10089.7|10097|10092|10093.7|10088.7|26
1727827500000|2024-10-02 00:05:00|10094.5|10089.5|10097.2|10092.2|10097.7|10092.7|10094.5|10089.5|17
1727827800000|2024-10-02 00:10:00|10097|10092|10094.9|10089.9|10097|10092|10094.5|10089.5|2
1727828100000|2024-10-02 00:15:00|10095|10090|10094.9|10089.9|10095.9|10090.9|10094.2|10089.2|8
1727828400000|2024-10-02 00:20:00|10095.1|10090.1|10094|10089|10095.1|10090.1|10093.7|10088.7|33
1727828700000|2024-10-02 00:25:00|10093.8|10088.8|10091.2|10086.2|10094|10089|10090.9|10085.9|40
1727829000000|2024-10-02 00:30:00|10091|10086|10092.2|10087.2|10092.2|10087.2|10091|10086|48
1727829300000|2024-10-02 00:35:00|10092.4|10087.4|10091.3|10086.3|10093.9|10088.9|10091|10086|106
1727829600000|2024-10-02 00:40:00|10091.2|10086.2|10092.2|10087.2|10092.9|10087.9|10090.9|10085.9|32
1727829900000|2024-10-02 00:45:00|10092|10087|10093.6|10088.6|10094.5|10089.5|10091.9|10086.9|66
1727830200000|2024-10-02 00:50:00|10093.7|10088.7|10097.4|10092.4|10097.7|10092.7|10093.7|10088.7|45
1727830500000|2024-10-02 00:55:00|10097.2|10092.2|10096.5|10091.5|10097.9|10092.9|10095|10090|23
1727830800000|2024-10-02 01:00:00|10096.3|10091.3|10092.7|10087.7|10096.3|10091.3|10092.4|10087.4|32
1727831100000|2024-10-02 01:05:00|10092.9|10087.9|10090.9|10085.9|10093.4|10088.4|10090|10085|14
1727831400000|2024-10-02 01:10:00|10090.7|10085.7|10091.4|10086.4|10091.5|10086.5|10090.5|10085.5|35
1727831700000|2024-10-02 01:15:00|10091.5|10086.5|10092.5|10087.5|10093.5|10088.5|10091.3|10086.3|23
1727832000000|2024-10-02 01:20:00|10092.7|10087.7|10092.7|10087.7|10094|10089|10092|10087|35
1727832300000|2024-10-02 01:25:00|10092.5|10087.5|10090.5|10085.5|10093|10088|10090.3|10085.3|35
1727832600000|2024-10-02 01:30:00|10090.3|10085.3|10090.1|10085.1|10091.8|10086.8|10089|10084|95
1727832900000|2024-10-02 01:35:00|10090|10085|10089.4|10084.4|10090.5|10085.5|10088.9|10083.9|34
1727833200000|2024-10-02 01:40:00|10089.5|10084.5|10089.5|10084.5|10091|10086|10089|10084|41
1727833500000|2024-10-02 01:45:00|10089.7|10084.7|10089.2|10084.2|10089.7|10084.7|10088.4|10083.4|57
1727833800000|2024-10-02 01:50:00|10089.3|10084.3|10089|10084|10090|10085|10088.7|10083.7|27
1727834100000|2024-10-02 01:55:00|10089.2|10084.2|10091|10086|10091.4|10086.4|10089|10084|11
1727834400000|2024-10-02 02:00:00|10090.8|10085.8|10090.5|10085.5|10091.4|10086.4|10090|10085|28
1727834700000|2024-10-02 02:05:00|10090.4|10085.4|10091.7|10086.7|10092.4|10087.4|10090.1|10085.1|34
1727835000000|2024-10-02 02:10:00|10091.9|10086.9|10092.7|10087.7|10093.3|10088.3|10091.7|10086.7|53
1727835300000|2024-10-02 02:15:00|10092.9|10087.9|10092|10087|10093.1|10088.1|10091.9|10086.9|12
1727835600000|2024-10-02 02:20:00|10091.9|10086.9|10092.4|10087.4|10092.9|10087.9|10091.9|10086.9|71
1727835900000|2024-10-02 02:25:00|10092.6|10087.6|10092.4|10087.4|10093.3|10088.3|10092.2|10087.2|6
1727836200000|2024-10-02 02:30:00|10092.6|10087.6|10096.4|10091.4|10096.4|10091.4|10092.6|10087.6|162
1727836500000|2024-10-02 02:35:00|10096.2|10091.2|10096.4|10091.4|10096.6|10091.6|10095.9|10090.9|18
1727836800000|2024-10-02 02:40:00|10096.8|10091.8|10097.9|10092.9|10097.9|10092.9|10096.2|10091.2|9
1727837100000|2024-10-02 02:45:00|10097.7|10092.7|10098.4|10093.4|10098.8|10093.8|10096.7|10091.7|51
1727837400000|2024-10-02 02:50:00|10098.2|10093.2|10096.7|10091.7|10098.9|10093.9|10096.4|10091.4|13
1727837700000|2024-10-02 02:55:00|10096.6|10091.6|10096.4|10091.4|10096.7|10091.7|10094.9|10089.9|11
1727838000000|2024-10-02 03:00:00|10096.2|10091.2|10094.8|10089.8|10096.4|10091.4|10093.4|10088.4|8
1727838300000|2024-10-02 03:05:00|10094.9|10089.9|10096.8|10091.8|10096.8|10091.8|10094.1|10089.1|18
1727838600000|2024-10-02 03:10:00|10096.9|10091.9|10093.9|10088.9|10097.4|10092.4|10093.7|10088.7|7
1727838900000|2024-10-02 03:15:00|10094.1|10089.1|10093.6|10088.6|10094.6|10089.6|10092.9|10087.9|0
1727839200000|2024-10-02 03:20:00|10093.8|10088.8|10094.1|10089.1|10094.4|10089.4|10093.1|10088.1|4
1727839500000|2024-10-02 03:25:00|10094.3|10089.3|10093.6|10088.6|10094.8|10089.8|10092.9|10087.9|7
1727839800000|2024-10-02 03:30:00|10093.8|10088.8|10093.9|10088.9|10094.8|10089.8|10093.3|10088.3|11
1727840100000|2024-10-02 03:35:00|10094.1|10089.1|10094.8|10089.8|10095.3|10090.3|10093.7|10088.7|21
1727840400000|2024-10-02 03:40:00|10094.9|10089.9|10095.6|10090.6|10096.3|10091.3|10094.4|10089.4|2
1727840700000|2024-10-02 03:45:00|10095.4|10090.4|10096.8|10091.8|10096.8|10091.8|10095.3|10090.3|3
1727841000000|2024-10-02 03:50:00|10096.9|10091.9|10095.6|10090.6|10097.3|10092.3|10095.4|10090.4|5
1727841300000|2024-10-02 03:55:00|10095.4|10090.4|10095.6|10090.6|10096.3|10091.3|10095.3|10090.3|16
1727841600000|2024-10-02 04:00:00|10095.3|10090.3|10094.8|10089.8|10095.4|10090.4|10093.9|10088.9|7
1727841900000|2024-10-02 04:05:00|10095|10090|10093.9|10088.9|10095.3|10090.3|10093.9|10088.9|29
1727842200000|2024-10-02 04:10:00|10094.1|10089.1|10092.4|10087.4|10094.3|10089.3|10092.4|10087.4|6
1727842500000|2024-10-02 04:15:00|10092.6|10087.6|10091.9|10086.9|10092.6|10087.6|10091.6|10086.6|9
1727842800000|2024-10-02 04:20:00|10092.3|10087.3|10094.1|10089.1|10094.2|10089.2|10091.9|10086.9|14
1727843100000|2024-10-02 04:25:00|10094.3|10089.3|10093.3|10088.3|10094.3|10089.3|10092.8|10087.8|35
1727843400000|2024-10-02 04:30:00|10093.5|10088.5|10094.1|10089.1|10094.8|10089.8|10092.6|10087.6|79
1727843700000|2024-10-02 04:35:00|10094.3|10089.3|10095.6|10090.6|10096.8|10091.8|10094.1|10089.1|49
1727844000000|2024-10-02 04:40:00|10095.8|10090.8|10095.3|10090.3|10096.8|10091.8|10095.1|10090.1|49
1727844300000|2024-10-02 04:45:00|10095.4|10090.4|10096.8|10091.8|10097.2|10092.2|10094.8|10089.8|19
1727844600000|2024-10-02 04:50:00|10097|10092|10097.8|10092.8|10097.8|10092.8|10095.6|10090.6|10
1727844900000|2024-10-02 04:55:00|10097.6|10092.6|10097.6|10092.6|10098.3|10093.3|10094.9|10089.9|202
1727845200000|2024-10-02 05:00:00|10097.4|10092.4|10097.9|10092.9|10100.7|10095.7|10097.3|10092.3|136
1727845500000|2024-10-02 05:05:00|10097.7|10092.7|10099.1|10094.1|10099.9|10094.9|10097.3|10092.3|33
1727845800000|2024-10-02 05:10:00|10098.9|10093.9|10099.6|10094.6|10100.1|10095.1|10098.1|10093.1|22
1727846100000|2024-10-02 05:15:00|10099.8|10094.8|10099.8|10094.8|10100.8|10095.8|10099.1|10094.1|13
1727846400000|2024-10-02 05:20:00|10099.6|10094.6|10100.1|10095.1|10101.8|10096.8|10099.6|10094.6|48
1727846700000|2024-10-02 05:25:00|10099.9|10094.9|10100.9|10095.9|10102.1|10097.1|10098.6|10093.6|101
1727847000000|2024-10-02 05:30:00|10100.8|10095.8|10099.8|10094.8|10101|10096|10098.9|10093.9|37
1727847300000|2024-10-02 05:35:00|10099.6|10094.6|10102.2|10097.2|10103.2|10098.2|10097.9|10092.9|97
1727847600000|2024-10-02 05:40:00|10102.3|10097.3|10101|10096|10103.2|10098.2|10100.3|10095.3|94
1727847900000|2024-10-02 05:45:00|10101.2|10096.2|10100.1|10095.1|10101.8|10096.8|10099.4|10094.4|59
1727848200000|2024-10-02 05:50:00|10100.3|10095.3|10099.1|10094.1|10100.8|10095.8|10098.4|10093.4|52
1727848500000|2024-10-02 05:55:00|10098.9|10093.9|10098.1|10093.1|10099.1|10094.1|10097.1|10092.1|78
1727848800000|2024-10-02 06:00:00|10098.3|10093.3|10098|10093|10099.9|10094.9|10097.1|10092.1|99
1727849100000|2024-10-02 06:05:00|10098.3|10093.3|10099.2|10094.2|10100.1|10095.1|10096.9|10091.9|38
1727849400000|2024-10-02 06:10:00|10099.3|10094.3|10096.8|10091.8|10100.1|10095.1|10096.4|10091.4|18
1727849700000|2024-10-02 06:15:00|10096.6|10091.6|10097.8|10092.8|10098.1|10093.1|10095.8|10090.8|30
1727850000000|2024-10-02 06:20:00|10097.9|10092.9|10098.2|10093.2|10098.3|10093.3|10095.8|10090.8|15
1727850300000|2024-10-02 06:25:00|10098.3|10093.3|10095.6|10090.6|10099.6|10094.6|10095.1|10090.1|25
1727850600000|2024-10-02 06:30:00|10095.7|10090.7|10097.8|10092.8|10098.2|10093.2|10095.2|10090.2|36
1727850900000|2024-10-02 06:35:00|10097.4|10092.4|10095.3|10090.3|10097.9|10092.9|10094.9|10089.9|23
1727851200000|2024-10-02 06:40:00|10095.4|10090.4|10095.4|10090.4|10096.4|10091.4|10093.9|10088.9|33
1727851500000|2024-10-02 06:45:00|10095.2|10090.2|10096.8|10091.8|10096.9|10091.9|10092.9|10087.9|85
1727851800000|2024-10-02 06:50:00|10096.9|10091.9|10095.9|10090.9|10097.9|10092.9|10095.9|10090.9|22
1727852100000|2024-10-02 06:55:00|10096.2|10091.2|10095.7|10090.7|10097.9|10092.9|10094.3|10089.3|89
1727852400000|2024-10-02 07:00:00|10095.4|10090.4|10097.4|10092.4|10097.8|10092.8|10094.4|10089.4|53
1727852700000|2024-10-02 07:05:00|10097.6|10092.6|10095.4|10090.4|10097.6|10092.6|10095.3|10090.3|16
1727853000000|2024-10-02 07:10:00|10095.6|10090.6|10094.6|10089.6|10096.8|10091.8|10093.1|10088.1|50
1727853300000|2024-10-02 07:15:00|10094.3|10089.3|10096.3|10091.3|10096.3|10091.3|10092.1|10087.1|46
1727853600000|2024-10-02 07:20:00|10096.8|10091.8|10097.3|10092.3|10098.6|10093.6|10096.1|10091.1|84
1727853900000|2024-10-02 07:25:00|10097|10092|10096.8|10091.8|10098.3|10093.3|10095.6|10090.6|18
1727854200000|2024-10-02 07:30:00|10096.5|10091.5|10097.6|10092.6|10098.3|10093.3|10095.1|10090.1|50
1727854500000|2024-10-02 07:35:00|10097.3|10092.3|10096.3|10091.3|10097.8|10092.8|10093.1|10088.1|86
1727854800000|2024-10-02 07:40:00|10096.2|10091.2|10095.3|10090.3|10097.2|10092.2|10094.5|10089.5|67
1727855100000|2024-10-02 07:45:00|10095.5|10090.5|10096.8|10091.8|10098.4|10093.4|10094.3|10089.3|76
1727855400000|2024-10-02 07:50:00|10097|10092|10099|10094|10099.7|10094.7|10096.8|10091.8|122
1727855700000|2024-10-02 07:55:00|10098.8|10093.8|10096.8|10091.8|10099.5|10094.5|10096.3|10091.3|131
1727856000000|2024-10-02 08:00:00|10097|10092|10098.6|10093.6|10099|10094|10094.9|10089.9|113
1727856300000|2024-10-02 08:05:00|10098.8|10093.8|10096.6|10091.6|10099.2|10094.2|10096.4|10091.4|121
1727856600000|2024-10-02 08:10:00|10096.5|10091.5|10092.3|10087.3|10096.5|10091.5|10090.8|10085.8|254
1727856900000|2024-10-02 08:15:00|10092.2|10087.2|10088.1|10083.1|10092.2|10087.2|10087.4|10082.4|104
1727857200000|2024-10-02 08:20:00|10087.9|10082.9|10088.6|10083.6|10089.8|10084.8|10087.8|10082.8|34
1727857500000|2024-10-02 08:25:00|10088.7|10083.7|10088.6|10083.6|10089.3|10084.3|10087.4|10082.4|61
1727857800000|2024-10-02 08:30:00|10088.4|10083.4|10088.8|10083.8|10089.8|10084.8|10087.3|10082.3|93
1727858100000|2024-10-02 08:35:00|10088.9|10083.9|10086.6|10081.6|10088.9|10083.9|10086.4|10081.4|96
1727858400000|2024-10-02 08:40:00|10086.9|10081.9|10090.4|10085.4|10091.3|10086.3|10086.9|10081.9|17
1727858700000|2024-10-02 08:45:00|10090.3|10085.3|10093.8|10088.8|10094.1|10089.1|10089.4|10084.4|56
1727859000000|2024-10-02 08:50:00|10093.4|10088.4|10094.1|10089.1|10094.8|10089.8|10093|10088|83
1727859300000|2024-10-02 08:55:00|10093.9|10088.9|10094.2|10089.2|10095.1|10090.1|10092.4|10087.4|74
1727859600000|2024-10-02 09:00:00|10093.9|10088.9|10099.6|10094.6|10099.6|10094.6|10093.9|10088.9|126
1727859900000|2024-10-02 09:05:00|10099.8|10094.8|10098.6|10093.6|10101.3|10096.3|10098.6|10093.6|150
1727860200000|2024-10-02 09:10:00|10098.4|10093.4|10099.1|10094.1|10099.8|10094.8|10097.1|10092.1|100
1727860500000|2024-10-02 09:15:00|10099.3|10094.3|10099.5|10094.5|10100.3|10095.3|10097.9|10092.9|65
1727860800000|2024-10-02 09:20:00|10099.6|10094.6|10099.5|10094.5|10100.5|10095.5|10097.9|10092.9|103
1727861100000|2024-10-02 09:25:00|10099.6|10094.6|10099.6|10094.6|10100.3|10095.3|10098.9|10093.9|99
1727861400000|2024-10-02 09:30:00|10099.8|10094.8|10098.1|10093.1|10100.3|10095.3|10097.8|10092.8|57
1727861700000|2024-10-02 09:35:00|10097.9|10092.9|10100.1|10095.1|10101.8|10096.8|10097.9|10092.9|47
1727862000000|2024-10-02 09:40:00|10100.3|10095.3|10096.3|10091.3|10101|10096|10095.8|10090.8|57
1727862300000|2024-10-02 09:45:00|10096.1|10091.1|10096.3|10091.3|10096.6|10091.6|10095.3|10090.3|12
1727862600000|2024-10-02 09:50:00|10096.5|10091.5|10098|10093|10098.9|10093.9|10096.5|10091.5|108
1727862900000|2024-10-02 09:55:00|10098.1|10093.1|10095.6|10090.6|10098.5|10093.5|10095.6|10090.6|10
1727863200000|2024-10-02 10:00:00|10095.4|10090.4|10092.9|10087.9|10095.4|10090.4|10092.8|10087.8|37
1727863500000|2024-10-02 10:05:00|10092.8|10087.8|10095.3|10090.3|10095.8|10090.8|10092.1|10087.1|90
1727863800000|2024-10-02 10:10:00|10095.5|10090.5|10095.3|10090.3|10096.8|10091.8|10095.3|10090.3|56
1727864100000|2024-10-02 10:15:00|10095.1|10090.1|10092.7|10087.7|10095.3|10090.3|10090.6|10085.6|94
1727864400000|2024-10-02 10:20:00|10092.6|10087.6|10093.9|10088.9|10095.5|10090.5|10092.4|10087.4|52
1727864700000|2024-10-02 10:25:00|10093.6|10088.6|10092.9|10087.9|10095.4|10090.4|10092.9|10087.9|38
1727865000000|2024-10-02 10:30:00|10093.1|10088.1|10095.9|10090.9|10096.2|10091.2|10092.4|10087.4|73
1727865300000|2024-10-02 10:35:00|10095.6|10090.6|10100.9|10095.9|10101.8|10096.8|10094.9|10089.9|93
1727865600000|2024-10-02 10:40:00|10101.1|10096.1|10098.8|10093.8|10102.1|10097.1|10097.8|10092.8|70
1727865900000|2024-10-02 10:45:00|10099|10094|10100.3|10095.3|10102.4|10097.4|10099|10094|94
1727866200000|2024-10-02 10:50:00|10100.4|10095.4|10102.9|10097.9|10104|10099|10099.8|10094.8|121
1727866500000|2024-10-02 10:55:00|10102.8|10097.8|10104.1|10099.1|10104.5|10099.5|10101.8|10096.8|130
1727866800000|2024-10-02 11:00:00|10103.9|10098.9|10104.1|10099.1|10105.5|10100.5|10103.3|10098.3|56
1727867100000|2024-10-02 11:05:00|10104.3|10099.3|10101.8|10096.8|10104.3|10099.3|10100.8|10095.8|18
1727867400000|2024-10-02 11:10:00|10102|10097|10098|10093|10102.3|10097.3|10097.6|10092.6|39
1727867700000|2024-10-02 11:15:00|10098.1|10093.1|10099.2|10094.2|10099.6|10094.6|10096.8|10091.8|87
1727868000000|2024-10-02 11:20:00|10099.3|10094.3|10101.3|10096.3|10101.3|10096.3|10098.8|10093.8|76
1727868300000|2024-10-02 11:25:00|10101.5|10096.5|10100.3|10095.3|10101.5|10096.5|10099.3|10094.3|58
1727868600000|2024-10-02 11:30:00|10100|10095|10100.6|10095.6|10101.8|10096.8|10099.8|10094.8|110
1727868900000|2024-10-02 11:35:00|10100.5|10095.5|10101.5|10096.5|10102.2|10097.2|10099.8|10094.8|89
1727869200000|2024-10-02 11:40:00|10101.7|10096.7|10101.6|10096.6|10102.2|10097.2|10099.7|10094.7|26
1727869500000|2024-10-02 11:45:00|10101.5|10096.5|10099.3|10094.3|10102.2|10097.2|10099.1|10094.1|36
1727869800000|2024-10-02 11:50:00|10099.2|10094.2|10098.3|10093.3|10099.8|10094.8|10097.8|10092.8|49
1727870100000|2024-10-02 11:55:00|10098.2|10093.2|10097.2|10092.2|10098.3|10093.3|10096.5|10091.5|66
1727870400000|2024-10-02 12:00:00|10097.4|10092.4|10101|10096|10101.2|10096.2|10096.3|10091.3|112
1727870700000|2024-10-02 12:05:00|10101.2|10096.2|10100.3|10095.3|10101.5|10096.5|10098.6|10093.6|31
1727871000000|2024-10-02 12:10:00|10100.1|10095.1|10099.6|10094.6|10100.9|10095.9|10097.7|10092.7|23
1727871300000|2024-10-02 12:15:00|10099.8|10094.8|10107|10102|10110.2|10105.2|10098.8|10093.8|203
1727871600000|2024-10-02 12:20:00|10107.1|10102.1|10107.7|10102.7|10109.7|10104.7|10105.8|10100.8|150
1727871900000|2024-10-02 12:25:00|10107.5|10102.5|10112.5|10107.5|10112.7|10107.7|10105.8|10100.8|167
1727872200000|2024-10-02 12:30:00|10112.7|10107.7|10112.4|10107.4|10114.2|10109.2|10111.8|10106.8|271
1727872500000|2024-10-02 12:35:00|10112.2|10107.2|10113.7|10108.7|10115.6|10110.6|10112.2|10107.2|105
1727872800000|2024-10-02 12:40:00|10113.9|10108.9|10118.7|10113.7|10119.1|10114.1|10113.6|10108.6|200
1727873100000|2024-10-02 12:45:00|10118.5|10113.5|10117.5|10112.5|10120.9|10115.9|10117.2|10112.2|179
1727873400000|2024-10-02 12:50:00|10117.7|10112.7|10117.9|10112.9|10118.1|10113.1|10116|10111|220
1727873700000|2024-10-02 12:55:00|10118.1|10113.1|10119.9|10114.9|10121.6|10116.6|10116.6|10111.6|176
1727874000000|2024-10-02 13:00:00|10119.7|10114.7|10118.6|10113.6|10121.6|10116.6|10117.7|10112.7|108
1727874300000|2024-10-02 13:05:00|10118.8|10113.8|10113.2|10108.2|10119|10114|10111|10106|220
1727874600000|2024-10-02 13:10:00|10113|10108|10117.5|10112.5|10117.5|10112.5|10112.1|10107.1|55
1727874900000|2024-10-02 13:15:00|10117.7|10112.7|10115.1|10110.1|10118.7|10113.7|10114.6|10109.6|55
1727875200000|2024-10-02 13:20:00|10115|10110|10118.6|10113.6|10119.4|10114.4|10114.3|10109.3|118
1727875500000|2024-10-02 13:25:00|10118.5|10113.5|10119.2|10114.2|10121|10116|10118.3|10113.3|165
1727875800000|2024-10-02 13:30:00|10119|10114|10124.8|10119.8|10124.9|10119.9|10119|10114|198
1727876100000|2024-10-02 13:35:00|10125|10120|10125.5|10120.5|10126.2|10121.2|10122.6|10117.6|193
1727876400000|2024-10-02 13:40:00|10125.4|10120.4|10125.2|10120.2|10128.1|10123.1|10124.1|10119.1|234
1727876700000|2024-10-02 13:45:00|10125.4|10120.4|10121.3|10116.3|10126.3|10121.3|10121.2|10116.2|212
1727877000000|2024-10-02 13:50:00|10121.4|10116.4|10118.9|10113.9|10121.6|10116.6|10118.1|10113.1|111
1727877300000|2024-10-02 13:55:00|10119.1|10114.1|10124.2|10119.2|10124.6|10119.6|10118|10113|208
1727877600000|2024-10-02 14:00:00|10124.1|10119.1|10122.2|10117.2|10125.8|10120.8|10121.7|10116.7|148
1727877900000|2024-10-02 14:05:00|10122.4|10117.4|10120.8|10115.8|10122.6|10117.6|10118.1|10113.1|151
1727878200000|2024-10-02 14:10:00|10120.9|10115.9|10124.2|10119.2|10125.1|10120.1|10120.1|10115.1|138
1727878500000|2024-10-02 14:15:00|10124.1|10119.1|10128.2|10123.2|10130|10125|10124.1|10119.1|43
1727878800000|2024-10-02 14:20:00|10128.1|10123.1|10125.3|10120.3|10128.4|10123.4|10123.6|10118.6|160
1727879100000|2024-10-02 14:25:00|10125.5|10120.5|10129.1|10124.1|10130.1|10125.1|10125.1|10120.1|222
1727879400000|2024-10-02 14:30:00|10129.2|10124.2|10131.1|10126.1|10132|10127|10128.1|10123.1|239
1727879700000|2024-10-02 14:35:00|10131.3|10126.3|10132.7|10127.7|10135.3|10130.3|10130.9|10125.9|256
1727880000000|2024-10-02 14:40:00|10132.9|10127.9|10132.8|10127.8|10133.4|10128.4|10129.8|10124.8|163
1727880300000|2024-10-02 14:45:00|10132.9|10127.9|10134.7|10129.7|10138|10133|10132.7|10127.7|161
1727880600000|2024-10-02 14:50:00|10134.9|10129.9|10138.7|10133.7|10138.9|10133.9|10133|10128|205
1727880900000|2024-10-02 14:55:00|10138.9|10133.9|10138.7|10133.7|10139.8|10134.8|10134.9|10129.9|327
1727881200000|2024-10-02 15:00:00|10138.9|10133.9|10137.1|10132.1|10140.8|10135.8|10136.3|10131.3|413
1727881500000|2024-10-02 15:05:00|10137.3|10132.3|10135.6|10130.6|10138.2|10133.2|10135.4|10130.4|111
1727881800000|2024-10-02 15:10:00|10135.4|10130.4|10137.9|10132.9|10137.9|10132.9|10133.9|10128.9|268
1727882100000|2024-10-02 15:15:00|10138.1|10133.1|10133.2|10128.2|10138.5|10133.5|10133|10128|189
1727882400000|2024-10-02 15:20:00|10133|10128|10133.2|10128.2|10134.2|10129.2|10131.7|10126.7|119
1727882700000|2024-10-02 15:25:00|10133.4|10128.4|10134.7|10129.7|10135.2|10130.2|10133.2|10128.2|106
1727883000000|2024-10-02 15:30:00|10134.9|10129.9|10133|10128|10136.4|10131.4|10132.5|10127.5|152
1727883300000|2024-10-02 15:35:00|10133.2|10128.2|10130.5|10125.5|10133.5|10128.5|10129.9|10124.9|62
1727883600000|2024-10-02 15:40:00|10130.2|10125.2|10130.8|10125.8|10132.9|10127.9|10129.7|10124.7|93
1727883900000|2024-10-02 15:45:00|10130.7|10125.7|10129|10124|10131.1|10126.1|10128.6|10123.6|115
1727884200000|2024-10-02 15:50:00|10128.8|10123.8|10129.2|10124.2|10131.5|10126.5|10128.5|10123.5|65
1727884500000|2024-10-02 15:55:00|10129|10124|10127.5|10122.5|10129.5|10124.5|10126.8|10121.8|96
1727884800000|2024-10-02 16:00:00|10127.4|10122.4|10124.2|10119.2|10127.5|10122.5|10124|10119|83
1727885100000|2024-10-02 16:05:00|10124|10119|10125|10120|10125.9|10120.9|10122.5|10117.5|137
1727885400000|2024-10-02 16:10:00|10124.9|10119.9|10126.5|10121.5|10127.2|10122.2|10124.5|10119.5|28
1727885700000|2024-10-02 16:15:00|10126.7|10121.7|10124.5|10119.5|10127|10122|10124.5|10119.5|33
1727886000000|2024-10-02 16:20:00|10124.4|10119.4|10126.7|10121.7|10128.2|10123.2|10124.4|10119.4|148
1727886300000|2024-10-02 16:25:00|10126.5|10121.5|10128.7|10123.7|10129|10124|10125.4|10120.4|108
1727886600000|2024-10-02 16:30:00|10129|10124|10128.7|10123.7|10130.1|10125.1|10127.4|10122.4|113
1727886900000|2024-10-02 16:35:00|10128.5|10123.5|10131.4|10126.4|10131.9|10126.9|10128|10123|151
1727887200000|2024-10-02 16:40:00|10131.9|10126.9|10132.4|10127.4|10132.9|10127.9|10130.9|10125.9|46
1727887500000|2024-10-02 16:45:00|10132.3|10127.3|10131.6|10126.6|10132.9|10127.9|10129.2|10124.2|52
1727887800000|2024-10-02 16:50:00|10131.7|10126.7|10130.9|10125.9|10131.9|10126.9|10130.2|10125.2|36
1727888100000|2024-10-02 16:55:00|10131.1|10126.1|10129.5|10124.5|10131.9|10126.9|10129.5|10124.5|42
1727888400000|2024-10-02 17:00:00|10129.4|10124.4|10128.7|10123.7|10131.4|10126.4|10128.5|10123.5|85
1727888700000|2024-10-02 17:05:00|10128.5|10123.5|10128.4|10123.4|10129.6|10124.6|10127.9|10122.9|74
1727889000000|2024-10-02 17:10:00|10128.2|10123.2|10128.7|10123.7|10129.2|10124.2|10127.5|10122.5|46
1727889300000|2024-10-02 17:15:00|10128.9|10123.9|10129.9|10124.9|10130.9|10125.9|10127.9|10122.9|80
1727889600000|2024-10-02 17:20:00|10130.1|10125.1|10130.9|10125.9|10131.1|10126.1|10128.7|10123.7|17
1727889900000|2024-10-02 17:25:00|10130.7|10125.7|10130.9|10125.9|10130.9|10125.9|10128.7|10123.7|52
1727890200000|2024-10-02 17:30:00|10131.1|10126.1|10131.9|10126.9|10132.4|10127.4|10130.4|10125.4|57
1727890500000|2024-10-02 17:35:00|10132.3|10127.3|10131.6|10126.6|10132.4|10127.4|10130.9|10125.9|45
1727890800000|2024-10-02 17:40:00|10131.4|10126.4|10131.8|10126.8|10132.4|10127.4|10130.6|10125.6|13
1727891100000|2024-10-02 17:45:00|10131.9|10126.9|10129.2|10124.2|10132.3|10127.3|10129|10124|11
1727891400000|2024-10-02 17:50:00|10129|10124|10129.2|10124.2|10129.4|10124.4|10128|10123|20
1727891700000|2024-10-02 17:55:00|10129|10124|10130.7|10125.7|10131.4|10126.4|10128.8|10123.8|39
1727892000000|2024-10-02 18:00:00|10130.5|10125.5|10133.2|10128.2|10133.2|10128.2|10129.9|10124.9|22
1727892300000|2024-10-02 18:05:00|10133.4|10128.4|10134.5|10129.5|10134.9|10129.9|10132.5|10127.5|30
1727892600000|2024-10-02 18:10:00|10134.2|10129.2|10134.5|10129.5|10134.9|10129.9|10133.4|10128.4|32
1727892900000|2024-10-02 18:15:00|10134.7|10129.7|10135.9|10130.9|10136.2|10131.2|10134.2|10129.2|117
1727893200000|2024-10-02 18:20:00|10135.7|10130.7|10136.9|10131.9|10137|10132|10135.5|10130.5|20
1727893500000|2024-10-02 18:25:00|10136.7|10131.7|10137.2|10132.2|10137.9|10132.9|10136.5|10131.5|37
1727893800000|2024-10-02 18:30:00|10137.4|10132.4|10137|10132|10138.3|10133.3|10136.5|10131.5|19
1727894100000|2024-10-02 18:35:00|10137.2|10132.2|10137.4|10132.4|10138.3|10133.3|10137|10132|88
1727894400000|2024-10-02 18:40:00|10137.6|10132.6|10137.4|10132.4|10138.3|10133.3|10137|10132|31
1727894700000|2024-10-02 18:45:00|10137.6|10132.6|10138.1|10133.1|10138.3|10133.3|10136|10131|26
1727895000000|2024-10-02 18:50:00|10138.3|10133.3|10138.4|10133.4|10138.8|10133.8|10137.4|10132.4|92
1727895300000|2024-10-02 18:55:00|10138.3|10133.3|10139.4|10134.4|10139.8|10134.8|10138.3|10133.3|258
1727895600000|2024-10-02 19:00:00|10139.3|10134.3|10139.4|10134.4|10140.7|10135.7|10139.1|10134.1|64
1727895900000|2024-10-02 19:05:00|10139.2|10134.2|10139.9|10134.9|10140.3|10135.3|10139.2|10134.2|20
1727896200000|2024-10-02 19:10:00|10139.7|10134.7|10137.9|10132.9|10139.9|10134.9|10137.9|10132.9|68
1727896500000|2024-10-02 19:15:00|10137.7|10132.7|10137.6|10132.6|10137.9|10132.9|10137|10132|46
1727896800000|2024-10-02 19:20:00|10137.4|10132.4|10137.4|10132.4|10137.9|10132.9|10137.2|10132.2|31
1727897100000|2024-10-02 19:25:00|10137.6|10132.6|10137.4|10132.4|10138.1|10133.1|10137|10132|21
1727897400000|2024-10-02 19:30:00|10137.6|10132.6|10137.2|10132.2|10139.1|10134.1|10137.1|10132.1|47
1727897700000|2024-10-02 19:35:00|10137.4|10132.4|10136.4|10131.4|10137.9|10132.9|10136.2|10131.2|106
1727898000000|2024-10-02 19:40:00|10136.2|10131.2|10133.9|10128.9|10136.4|10131.4|10133.6|10128.6|93
1727898300000|2024-10-02 19:45:00|10134.1|10129.1|10133.4|10128.4|10134.4|10129.4|10133.4|10128.4|62
1727898600000|2024-10-02 19:50:00|10133.2|10128.2|10133.9|10128.9|10134.3|10129.3|10132.9|10127.9|49
1727898900000|2024-10-02 19:55:00|10134.1|10129.1|10133.4|10128.4|10134.3|10129.3|10130.4|10125.4|380
1727899200000|2024-10-02 20:00:00|10133.6|10128.6|10133.1|10128.1|10133.6|10128.6|10131.4|10126.4|88
1727899500000|2024-10-02 20:05:00|10132.9|10127.9|10133.1|10128.1|10133.8|10128.8|10132.6|10127.6|28
1727899800000|2024-10-02 20:10:00|10133.4|10128.4|10132.1|10127.1|10133.6|10128.6|10131.9|10126.9|7
1727900100000|2024-10-02 20:15:00|10131.9|10126.9|10131.6|10126.6|10132.3|10127.3|10130.4|10125.4|1
1727900400000|2024-10-02 20:20:00|10131.4|10126.4|10132.6|10127.6|10132.8|10127.8|10131.4|10126.4|2
1727900700000|2024-10-02 20:25:00|10132.8|10127.8|10132.8|10127.8|10133.3|10128.3|10132.6|10127.6|0
1727901000000|2024-10-02 20:30:00|10133.1|10128.1|10134|10129|10134.5|10129.5|10133.1|10128.1|20
1727901300000|2024-10-02 20:35:00|10133.8|10128.8|10133.8|10128.8|10133.8|10128.8|10132.9|10127.9|8
1727901600000|2024-10-02 20:40:00|10134|10129|10133.6|10128.6|10134.3|10129.3|10133.1|10128.1|2
1727901900000|2024-10-02 20:45:00|10133.8|10128.8|10135.3|10130.3|10135.3|10130.3|10133.6|10128.6|0
1727902200000|2024-10-02 20:50:00|10135.1|10130.1|10134.3|10129.3|10135.3|10130.3|10134.3|10129.3|1
1727902500000|2024-10-02 20:55:00|10134.5|10129.5|10140.7|10133.7|10140.7|10133.7|10134.5|10129.5|7
1727913600000|2024-10-03 00:00:00|10138.8|10133.8|10138.6|10133.6|10140.8|10135.8|10137.7|10132.7|58
1727913900000|2024-10-03 00:05:00|10138.4|10133.4|10138.5|10133.5|10140|10135|10137.6|10132.6|7
1727914200000|2024-10-03 00:10:00|10138.7|10133.7|10139.8|10134.8|10140.7|10135.7|10138.5|10133.5|95
1727914500000|2024-10-03 00:15:00|10140|10135|10142.5|10137.5|10143|10138|10139.8|10134.8|40
1727914800000|2024-10-03 00:20:00|10142.7|10137.7|10143.2|10138.2|10143.7|10138.7|10141.8|10136.8|95
1727915100000|2024-10-03 00:25:00|10143.4|10138.4|10148.5|10143.5|10148.5|10143.5|10143.4|10138.4|105
1727915400000|2024-10-03 00:30:00|10148.6|10143.6|10146.1|10141.1|10150.1|10145.1|10145.7|10140.7|148
1727915700000|2024-10-03 00:35:00|10146.2|10141.2|10145.4|10140.4|10147.1|10142.1|10145.4|10140.4|23
1727916000000|2024-10-03 00:40:00|10145.6|10140.6|10147.1|10142.1|10147.1|10142.1|10145.1|10140.1|50
1727916300000|2024-10-03 00:45:00|10146.9|10141.9|10147.6|10142.6|10147.8|10142.8|10145.6|10140.6|98
1727916600000|2024-10-03 00:50:00|10147.8|10142.8|10148.4|10143.4|10148.6|10143.6|10146.4|10141.4|77
1727916900000|2024-10-03 00:55:00|10148.6|10143.6|10147.8|10142.8|10148.7|10143.7|10146.9|10141.9|124
1727917200000|2024-10-03 01:00:00|10147.9|10142.9|10148.6|10143.6|10148.8|10143.8|10147.4|10142.4|80
1727917500000|2024-10-03 01:05:00|10148.8|10143.8|10152.8|10147.8|10153.6|10148.6|10148.2|10143.2|130
1727917800000|2024-10-03 01:10:00|10152.9|10147.9|10151.1|10146.1|10153.6|10148.6|10150.5|10145.5|44
1727918100000|2024-10-03 01:15:00|10150.9|10145.9|10150.7|10145.7|10151.3|10146.3|10149.7|10144.7|21
1727918400000|2024-10-03 01:20:00|10150.9|10145.9|10149.7|10144.7|10151.6|10146.6|10149.1|10144.1|29
1727918700000|2024-10-03 01:25:00|10149.9|10144.9|10147.7|10142.7|10150.6|10145.6|10147.7|10142.7|68
1727919000000|2024-10-03 01:30:00|10147.5|10142.5|10149.4|10144.4|10149.6|10144.6|10146.7|10141.7|84
1727919300000|2024-10-03 01:35:00|10149.2|10144.2|10149.8|10144.8|10150.1|10145.1|10147.7|10142.7|76
1727919600000|2024-10-03 01:40:00|10149.9|10144.9|10148.6|10143.6|10150.6|10145.6|10148.4|10143.4|75
1727919900000|2024-10-03 01:45:00|10148.7|10143.7|10148.1|10143.1|10149.6|10144.6|10147.5|10142.5|25
1727920200000|2024-10-03 01:50:00|10148.3|10143.3|10147.7|10142.7|10148.6|10143.6|10147.2|10142.2|28
1727920500000|2024-10-03 01:55:00|10147.9|10142.9|10146.2|10141.2|10148.1|10143.1|10146.2|10141.2|10
1727920800000|2024-10-03 02:00:00|10146.4|10141.4|10148.1|10143.1|10148.1|10143.1|10146.2|10141.2|9
1727921100000|2024-10-03 02:05:00|10147.9|10142.9|10148.9|10143.9|10149.8|10144.8|10147.6|10142.6|12
1727921400000|2024-10-03 02:10:00|10149.1|10144.1|10149.1|10144.1|10150.1|10145.1|10148.1|10143.1|14
1727921700000|2024-10-03 02:15:00|10148.9|10143.9|10148.9|10143.9|10149.1|10144.1|10147.4|10142.4|6
1727922000000|2024-10-03 02:20:00|10148.7|10143.7|10148.9|10143.9|10149.1|10144.1|10147.2|10142.2|24
1727922300000|2024-10-03 02:25:00|10148.7|10143.7|10148.7|10143.7|10149.1|10144.1|10148.2|10143.2|2
1727922600000|2024-10-03 02:30:00|10148.5|10143.5|10148.6|10143.6|10148.7|10143.7|10147.7|10142.7|9
1727922900000|2024-10-03 02:35:00|10148.4|10143.4|10149.7|10144.7|10150.1|10145.1|10148.2|10143.2|4
1727923200000|2024-10-03 02:40:00|10149.9|10144.9|10149.1|10144.1|10150.1|10145.1|10148.9|10143.9|5
1727923500000|2024-10-03 02:45:00|10149.2|10144.2|10147.9|10142.9|10149.2|10144.2|10146.9|10141.9|6
1727923800000|2024-10-03 02:50:00|10147.7|10142.7|10147.7|10142.7|10148.1|10143.1|10146.7|10141.7|15
1727924100000|2024-10-03 02:55:00|10147.9|10142.9|10148.9|10143.9|10149.1|10144.1|10147.7|10142.7|5
1727924400000|2024-10-03 03:00:00|10148.7|10143.7|10149.1|10144.1|10149.4|10144.4|10148.2|10143.2|31
1727924700000|2024-10-03 03:05:00|10149.2|10144.2|10149.6|10144.6|10149.6|10144.6|10148.7|10143.7|13
1727925000000|2024-10-03 03:10:00|10149.2|10144.2|10150.1|10145.1|10150.4|10145.4|10149.2|10144.2|9
1727925300000|2024-10-03 03:15:00|10149.9|10144.9|10150.3|10145.3|10150.6|10145.6|10149.2|10144.2|17
1727925600000|2024-10-03 03:20:00|10150.4|10145.4|10151.9|10146.9|10152.5|10147.5|10150.4|10145.4|36
1727925900000|2024-10-03 03:25:00|10152.1|10147.1|10152.6|10147.6|10152.6|10147.6|10151.9|10146.9|3
1727926200000|2024-10-03 03:30:00|10152.4|10147.4|10151.9|10146.9|10152.6|10147.6|10151.1|10146.1|7
1727926500000|2024-10-03 03:35:00|10151.7|10146.7|10150.9|10145.9|10153.1|10148.1|10150.7|10145.7|59
1727926800000|2024-10-03 03:40:00|10150.7|10145.7|10150.6|10145.6|10150.7|10145.7|10149.6|10144.6|11
1727927100000|2024-10-03 03:45:00|10150.4|10145.4|10150.2|10145.2|10150.6|10145.6|10149.9|10144.9|0
1727927400000|2024-10-03 03:50:00|10149.9|10144.9|10150.1|10145.1|10150.2|10145.2|10148.9|10143.9|28
1727927700000|2024-10-03 03:55:00|10149.9|10144.9|10149.7|10144.7|10150.2|10145.2|10149.2|10144.2|51
1727928000000|2024-10-03 04:00:00|10149.8|10144.8|10152.1|10147.1|10152.1|10147.1|10149.7|10144.7|11
1727928300000|2024-10-03 04:05:00|10152.3|10147.3|10151.4|10146.4|10152.7|10147.7|10151.2|10146.2|13
1727928600000|2024-10-03 04:10:00|10151.6|10146.6|10151.6|10146.6|10151.9|10146.9|10150.7|10145.7|3
1727928900000|2024-10-03 04:15:00|10151.4|10146.4|10150.7|10145.7|10151.6|10146.6|10150.4|10145.4|18
1727929200000|2024-10-03 04:20:00|10150.6|10145.6|10150.5|10145.5|10150.6|10145.6|10149.4|10144.4|23
1727929500000|2024-10-03 04:25:00|10150.3|10145.3|10149.8|10144.8|10150.5|10145.5|10149.3|10144.3|31
1727929800000|2024-10-03 04:30:00|10150|10145|10151.3|10146.3|10151.6|10146.6|10149.8|10144.8|4
1727930100000|2024-10-03 04:35:00|10151.5|10146.5|10150.3|10145.3|10151.5|10146.5|10149.7|10144.7|44
1727930400000|2024-10-03 04:40:00|10150.5|10145.5|10151.3|10146.3|10151.5|10146.5|10150.1|10145.1|28
1727930700000|2024-10-03 04:45:00|10151.1|10146.1|10150.6|10145.6|10151.5|10146.5|10150.2|10145.2|30
1727931000000|2024-10-03 04:50:00|10150.8|10145.8|10150.5|10145.5|10150.8|10145.8|10150.1|10145.1|40
1727931300000|2024-10-03 04:55:00|10150.7|10145.7|10151.1|10146.1|10151.5|10146.5|10150.5|10145.5|9
1727931600000|2024-10-03 05:00:00|10150.7|10145.7|10150|10145|10151.4|10146.4|10149.5|10144.5|16
1727931900000|2024-10-03 05:05:00|10150.1|10145.1|10156.8|10151.8|10157.8|10152.8|10150.1|10145.1|134
1727932200000|2024-10-03 05:10:00|10157|10152|10158.3|10153.3|10158.5|10153.5|10155.3|10150.3|104
1727932500000|2024-10-03 05:15:00|10158.5|10153.5|10159.5|10154.5|10159.5|10154.5|10156.6|10151.6|96
1727932800000|2024-10-03 05:20:00|10159.7|10154.7|10161.2|10156.2|10161.7|10156.7|10159.1|10154.1|152
1727933100000|2024-10-03 05:25:00|10161.4|10156.4|10161|10156|10161.7|10156.7|10159.7|10154.7|46
1727933400000|2024-10-03 05:30:00|10160.6|10155.6|10160.5|10155.5|10160.7|10155.7|10158.7|10153.7|60
1727933700000|2024-10-03 05:35:00|10160.3|10155.3|10159.8|10154.8|10162|10157|10159.4|10154.4|110
1727934000000|2024-10-03 05:40:00|10160|10155|10159.8|10154.8|10161|10156|10159.2|10154.2|97
1727934300000|2024-10-03 05:45:00|10160|10155|10159.8|10154.8|10160.3|10155.3|10158.3|10153.3|137
1727934600000|2024-10-03 05:50:00|10159.6|10154.6|10158.9|10153.9|10160.7|10155.7|10158.7|10153.7|58
1727934900000|2024-10-03 05:55:00|10159.1|10154.1|10157.8|10152.8|10159.2|10154.2|10157.8|10152.8|69
1727935200000|2024-10-03 06:00:00|10158.2|10153.2|10156.7|10151.7|10159.4|10154.4|10155.7|10150.7|161
1727935500000|2024-10-03 06:05:00|10156.6|10151.6|10156.6|10151.6|10157.9|10152.9|10156.2|10151.2|48
1727935800000|2024-10-03 06:10:00|10156.7|10151.7|10157.6|10152.6|10157.9|10152.9|10156|10151|39
1727936100000|2024-10-03 06:15:00|10157.4|10152.4|10156.9|10151.9|10158.3|10153.3|10156.2|10151.2|66
1727936400000|2024-10-03 06:20:00|10156.7|10151.7|10157.7|10152.7|10158.3|10153.3|10156.2|10151.2|88
1727936700000|2024-10-03 06:25:00|10157.9|10152.9|10158.9|10153.9|10160.4|10155.4|10157.7|10152.7|105
1727937000000|2024-10-03 06:30:00|10160.4|10155.4|10156.4|10151.4|10162.2|10157.2|10156.2|10151.2|262
1727937300000|2024-10-03 06:35:00|10156.2|10151.2|10154.4|10149.4|10158.9|10153.9|10153.4|10148.4|81
1727937600000|2024-10-03 06:40:00|10154.2|10149.2|10153.7|10148.7|10154.9|10149.9|10153.2|10148.2|95
1727937900000|2024-10-03 06:45:00|10153.9|10148.9|10152.5|10147.5|10154.7|10149.7|10152.2|10147.2|230
1727938200000|2024-10-03 06:50:00|10152.3|10147.3|10153.4|10148.4|10153.7|10148.7|10151.6|10146.6|168
1727938500000|2024-10-03 06:55:00|10153.2|10148.2|10156.2|10151.2|10156.7|10151.7|10153.2|10148.2|187
1727938800000|2024-10-03 07:00:00|10156|10151|10160.4|10155.4|10160.7|10155.7|10154.2|10149.2|69
1727939100000|2024-10-03 07:05:00|10160.6|10155.6|10158.7|10153.7|10161.2|10156.2|10156.7|10151.7|93
1727939400000|2024-10-03 07:10:00|10158.5|10153.5|10155.9|10150.9|10159.7|10154.7|10155.9|10150.9|111
1727939700000|2024-10-03 07:15:00|10156.1|10151.1|10153.7|10148.7|10157.9|10152.9|10153.7|10148.7|134
1727940000000|2024-10-03 07:20:00|10153.2|10148.2|10154.7|10149.7|10155.4|10150.4|10151.8|10146.8|131
1727940300000|2024-10-03 07:25:00|10154.9|10149.9|10155.4|10150.4|10156.4|10151.4|10153.2|10148.2|114
1727940600000|2024-10-03 07:30:00|10155.2|10150.2|10155.2|10150.2|10157.4|10152.4|10154.7|10149.7|160
1727940900000|2024-10-03 07:35:00|10155.4|10150.4|10157.2|10152.2|10158.6|10153.6|10155.4|10150.4|87
1727941200000|2024-10-03 07:40:00|10157.4|10152.4|10160.6|10155.6|10161.7|10156.7|10157.2|10152.2|227
1727941500000|2024-10-03 07:45:00|10160.7|10155.7|10159.8|10154.8|10162.2|10157.2|10159.8|10154.8|104
1727941800000|2024-10-03 07:50:00|10159.3|10154.3|10158.4|10153.4|10162|10157|10158|10153|109
1727942100000|2024-10-03 07:55:00|10158.6|10153.6|10158.9|10153.9|10160.6|10155.6|10157.3|10152.3|134
1727942400000|2024-10-03 08:00:00|10158.7|10153.7|10161.4|10156.4|10163.1|10158.1|10158.1|10153.1|285
1727942700000|2024-10-03 08:05:00|10161.6|10156.6|10160.2|10155.2|10162.4|10157.4|10159.2|10154.2|234
1727943000000|2024-10-03 08:10:00|10160.1|10155.1|10158.4|10153.4|10161.2|10156.2|10157.9|10152.9|201
1727943300000|2024-10-03 08:15:00|10158.2|10153.2|10159.1|10154.1|10161.4|10156.4|10157.2|10152.2|70
1727943600000|2024-10-03 08:20:00|10159.3|10154.3|10158.2|10153.2|10160.1|10155.1|10155.7|10150.7|191
1727943900000|2024-10-03 08:25:00|10157.9|10152.9|10158.2|10153.2|10158.2|10153.2|10155.5|10150.5|39
1727944200000|2024-10-03 08:30:00|10158.4|10153.4|10156.8|10151.8|10159.1|10154.1|10155.5|10150.5|121
1727944500000|2024-10-03 08:35:00|10156.7|10151.7|10158.6|10153.6|10158.6|10153.6|10155.7|10150.7|121
1727944800000|2024-10-03 08:40:00|10158.8|10153.8|10161.1|10156.1|10161.3|10156.3|10158.1|10153.1|81
1727945100000|2024-10-03 08:45:00|10161.3|10156.3|10161.9|10156.9|10164.1|10159.1|10160.2|10155.2|159
1727945400000|2024-10-03 08:50:00|10161.7|10156.7|10161.6|10156.6|10163.6|10158.6|10161.2|10156.2|42
1727945700000|2024-10-03 08:55:00|10161.8|10156.8|10162.3|10157.3|10162.8|10157.8|10160.7|10155.7|64
1727946000000|2024-10-03 09:00:00|10162.6|10157.6|10163.1|10158.1|10164.4|10159.4|10160.6|10155.6|272
1727946300000|2024-10-03 09:05:00|10162.9|10157.9|10162.1|10157.1|10164.1|10159.1|10161.7|10156.7|82
1727946600000|2024-10-03 09:10:00|10162.3|10157.3|10162.9|10157.9|10162.9|10157.9|10159.6|10154.6|62
1727946900000|2024-10-03 09:15:00|10163.1|10158.1|10164.8|10159.8|10165.6|10160.6|10163.1|10158.1|39
1727947200000|2024-10-03 09:20:00|10164.9|10159.9|10162.3|10157.3|10164.9|10159.9|10160.6|10155.6|126
1727947500000|2024-10-03 09:25:00|10162.6|10157.6|10162.1|10157.1|10163.1|10158.1|10159.6|10154.6|109
1727947800000|2024-10-03 09:30:00|10161.9|10156.9|10159.6|10154.6|10162.1|10157.1|10158.9|10153.9|64
1727948100000|2024-10-03 09:35:00|10159.4|10154.4|10161.1|10156.1|10161.8|10156.8|10158.1|10153.1|45
1727948400000|2024-10-03 09:40:00|10160.8|10155.8|10160.1|10155.1|10161|10156|10158.6|10153.6|38
1727948700000|2024-10-03 09:45:00|10159.9|10154.9|10161.1|10156.1|10162.1|10157.1|10159.1|10154.1|50
1727949000000|2024-10-03 09:50:00|10161.3|10156.3|10165.1|10160.1|10165.3|10160.3|10161.1|10156.1|117
1727949300000|2024-10-03 09:55:00|10165.4|10160.4|10165.1|10160.1|10165.6|10160.6|10162.9|10157.9|120
1727949600000|2024-10-03 10:00:00|10165.3|10160.3|10162.8|10157.8|10165.6|10160.6|10162.4|10157.4|91
1727949900000|2024-10-03 10:05:00|10162.9|10157.9|10164.1|10159.1|10166.1|10161.1|10162.9|10157.9|77
1727950200000|2024-10-03 10:10:00|10164.3|10159.3|10164.5|10159.5|10166.1|10161.1|10162.9|10157.9|136
1727950500000|2024-10-03 10:15:00|10164.6|10159.6|10164.3|10159.3|10165.1|10160.1|10163.2|10158.2|103
1727950800000|2024-10-03 10:20:00|10164.4|10159.4|10164.1|10159.1|10165.1|10160.1|10163.2|10158.2|44
1727951100000|2024-10-03 10:25:00|10164.4|10159.4|10163.7|10158.7|10165.1|10160.1|10162.9|10157.9|78
1727951400000|2024-10-03 10:30:00|10163.6|10158.6|10166.1|10161.1|10166.1|10161.1|10162.2|10157.2|56
1727951700000|2024-10-03 10:35:00|10166.3|10161.3|10165.2|10160.2|10166.6|10161.6|10165.1|10160.1|51
1727952000000|2024-10-03 10:40:00|10165.1|10160.1|10162.3|10157.3|10165.6|10160.6|10161.4|10156.4|104
1727952300000|2024-10-03 10:45:00|10162.4|10157.4|10162.4|10157.4|10162.6|10157.6|10161.1|10156.1|171
1727952600000|2024-10-03 10:50:00|10162.6|10157.6|10163.1|10158.1|10163.2|10158.2|10162.1|10157.1|167
1727952900000|2024-10-03 10:55:00|10163.2|10158.2|10160.1|10155.1|10163.6|10158.6|10159.6|10154.6|146
1727953200000|2024-10-03 11:00:00|10160|10155|10163.1|10158.1|10163.4|10158.4|10158.7|10153.7|85
1727953500000|2024-10-03 11:05:00|10162.7|10157.7|10161.8|10156.8|10163.6|10158.6|10161.6|10156.6|143
1727953800000|2024-10-03 11:10:00|10162|10157|10163.6|10158.6|10164.1|10159.1|10160.6|10155.6|60
1727954100000|2024-10-03 11:15:00|10164.1|10159.1|10165.6|10160.6|10166.6|10161.6|10163.1|10158.1|110
1727954400000|2024-10-03 11:20:00|10165.8|10160.8|10164.9|10159.9|10166.1|10161.1|10164.1|10159.1|21
1727954700000|2024-10-03 11:25:00|10165.2|10160.2|10162.2|10157.2|10165.6|10160.6|10162.1|10157.1|106
1727955000000|2024-10-03 11:30:00|10162|10157|10161.9|10156.9|10163|10158|10159.3|10154.3|103
1727955300000|2024-10-03 11:35:00|10161.8|10156.8|10159.6|10154.6|10162.1|10157.1|10159.1|10154.1|43
1727955600000|2024-10-03 11:40:00|10159.8|10154.8|10158.1|10153.1|10161|10156|10158.1|10153.1|152
1727955900000|2024-10-03 11:45:00|10157.9|10152.9|10158.1|10153.1|10158.8|10153.8|10156.1|10151.1|81
1727956200000|2024-10-03 11:50:00|10158.3|10153.3|10155.1|10150.1|10158.6|10153.6|10155.1|10150.1|134
1727956500000|2024-10-03 11:55:00|10155.3|10150.3|10158.1|10153.1|10158.5|10153.5|10155.1|10150.1|112
1727956800000|2024-10-03 12:00:00|10158.5|10153.5|10159.6|10154.6|10159.8|10154.8|10155.3|10150.3|143
1727957100000|2024-10-03 12:05:00|10159.8|10154.8|10162.8|10157.8|10164.1|10159.1|10159.8|10154.8|285
1727957400000|2024-10-03 12:10:00|10162.6|10157.6|10163.3|10158.3|10164.5|10159.5|10162.3|10157.3|34
1727957700000|2024-10-03 12:15:00|10163.2|10158.2|10161.9|10156.9|10164|10159|10161.3|10156.3|75
1727958000000|2024-10-03 12:20:00|10162|10157|10163.1|10158.1|10163.7|10158.7|10161.5|10156.5|67
1727958300000|2024-10-03 12:25:00|10163.5|10158.5|10160.7|10151.7|10164|10159|10160.4|10151.7|122
1727958600000|2024-10-03 12:30:00|10160.5|10151.5|10165|10160|10167.2|10162.2|10155.5|10150.5|342
1727958900000|2024-10-03 12:35:00|10165.1|10160.1|10164|10159|10167|10162|10158.3|10153.3|188
1727959200000|2024-10-03 12:40:00|10164.3|10159.3|10164.5|10159.5|10167.7|10162.7|10161.8|10156.8|170
1727959500000|2024-10-03 12:45:00|10164.7|10159.7|10165.6|10160.6|10167|10162|10159.6|10154.6|191
1727959800000|2024-10-03 12:50:00|10165.5|10160.5|10166.3|10161.3|10167.9|10162.9|10161.1|10156.1|225
1727960100000|2024-10-03 12:55:00|10166.1|10161.1|10165|10160|10168|10163|10164.6|10159.6|136
1727960400000|2024-10-03 13:00:00|10165.1|10160.1|10162.6|10157.6|10166.2|10161.2|10162.1|10157.1|168
1727960700000|2024-10-03 13:05:00|10162.5|10157.5|10165.6|10160.6|10167.5|10162.5|10161.6|10156.6|33
1727961000000|2024-10-03 13:10:00|10165.8|10160.8|10162.1|10157.1|10166.3|10161.3|10160.1|10155.1|173
1727961300000|2024-10-03 13:15:00|10162|10157|10159.1|10154.1|10162.5|10157.5|10158.6|10153.6|155
1727961600000|2024-10-03 13:20:00|10159|10154|10158.5|10153.5|10161.5|10156.5|10158.1|10153.1|41
1727961900000|2024-10-03 13:25:00|10158.8|10153.8|10157.3|10152.3|10159.4|10154.4|10157.1|10152.1|191
1727962200000|2024-10-03 13:30:00|10157.6|10152.6|10157.3|10152.3|10158.3|10153.3|10155.6|10150.6|144
1727962500000|2024-10-03 13:35:00|10157.5|10152.5|10158.9|10153.9|10161.2|10156.2|10157.1|10152.1|183
1727962800000|2024-10-03 13:40:00|10158.7|10153.7|10160.8|10155.8|10161.8|10156.8|10158.7|10153.7|174
1727963100000|2024-10-03 13:45:00|10160.6|10155.6|10158.9|10153.9|10161|10156|10155.1|10150.1|208
1727963400000|2024-10-03 13:50:00|10158.7|10153.7|10162.1|10157.1|10162.1|10157.1|10158.1|10153.1|161
1727963700000|2024-10-03 13:55:00|10161.9|10156.9|10160|10153|10162.3|10157.3|10158.6|10152.8|181
1727964000000|2024-10-03 14:00:00|10166.7|10157.7|10173.8|10168.8|10181.7|10176.7|10165|10156.7|545
1727964300000|2024-10-03 14:05:00|10173.6|10168.6|10168.8|10163.8|10173.6|10168.6|10162.6|10157.6|433
1727964600000|2024-10-03 14:10:00|10168.6|10163.6|10168.2|10163.2|10171.8|10166.8|10164.1|10159.1|550
1727964900000|2024-10-03 14:15:00|10168.1|10163.1|10170.4|10165.4|10171.9|10166.9|10162.9|10157.9|411
1727965200000|2024-10-03 14:20:00|10170.2|10165.2|10166.9|10161.9|10170.9|10165.9|10164.6|10159.6|337
1727965500000|2024-10-03 14:25:00|10167.1|10162.1|10166.6|10161.6|10167.8|10162.8|10163.7|10158.7|207
1727965800000|2024-10-03 14:30:00|10166.7|10161.7|10169.1|10164.1|10171.6|10166.6|10166.6|10161.6|364
1727966100000|2024-10-03 14:35:00|10169.4|10164.4|10175.1|10170.1|10175.3|10170.3|10169.2|10164.2|272
1727966400000|2024-10-03 14:40:00|10175.4|10170.4|10179.1|10174.1|10183.3|10178.3|10175.1|10170.1|226
1727966700000|2024-10-03 14:45:00|10178.7|10173.7|10177.6|10172.6|10180.6|10175.6|10175.7|10170.7|119
1727967000000|2024-10-03 14:50:00|10177.3|10172.3|10175.4|10170.4|10177.6|10172.6|10172.4|10167.4|213
1727967300000|2024-10-03 14:55:00|10175.6|10170.6|10175.7|10170.7|10176.7|10171.7|10173.8|10168.8|201
1727967600000|2024-10-03 15:00:00|10175.5|10170.5|10174.7|10169.7|10177.1|10172.1|10173.2|10168.2|228
1727967900000|2024-10-03 15:05:00|10174.9|10169.9|10174.9|10169.9|10177.1|10172.1|10174.2|10169.2|105
1727968200000|2024-10-03 15:10:00|10175.1|10170.1|10172.4|10167.4|10175.7|10170.7|10171.7|10166.7|161
1727968500000|2024-10-03 15:15:00|10172.6|10167.6|10174.2|10169.2|10175.1|10170.1|10171.7|10166.7|165
1727968800000|2024-10-03 15:20:00|10174.4|10169.4|10175.2|10170.2|10177.1|10172.1|10173.7|10168.7|101
1727969100000|2024-10-03 15:25:00|10175.4|10170.4|10177.7|10172.7|10178.1|10173.1|10174.7|10169.7|152
1727969400000|2024-10-03 15:30:00|10177.9|10172.9|10176.6|10171.6|10178.6|10173.6|10176.2|10171.2|108
1727969700000|2024-10-03 15:35:00|10176.7|10171.7|10176.4|10171.4|10177.2|10172.2|10174.2|10169.2|125
1727970000000|2024-10-03 15:40:00|10176.6|10171.6|10175.1|10170.1|10176.6|10171.6|10174.4|10169.4|69
1727970300000|2024-10-03 15:45:00|10175.2|10170.2|10171.4|10166.4|10175.6|10170.6|10170.7|10165.7|257
1727970600000|2024-10-03 15:50:00|10171.6|10166.6|10172.9|10167.9|10173.2|10168.2|10168.7|10163.7|164
1727970900000|2024-10-03 15:55:00|10173.1|10168.1|10177.2|10172.2|10177.7|10172.7|10172.9|10167.9|115
1727971200000|2024-10-03 16:00:00|10177.1|10172.1|10175.6|10170.6|10178.2|10173.2|10175|10170|98
1727971500000|2024-10-03 16:05:00|10175.7|10170.7|10175.5|10170.5|10177.2|10172.2|10174.4|10169.4|159
1727971800000|2024-10-03 16:10:00|10175.7|10170.7|10171.7|10166.7|10175.7|10170.7|10171.7|10166.7|81
1727972100000|2024-10-03 16:15:00|10171.9|10166.9|10170.6|10165.6|10172.6|10167.6|10170.2|10165.2|58
1727972400000|2024-10-03 16:20:00|10170.8|10165.8|10170.5|10165.5|10171.1|10166.1|10169.7|10164.7|62
1727972700000|2024-10-03 16:25:00|10170.3|10165.3|10169.9|10164.9|10172.1|10167.1|10168.8|10163.8|79
1727973000000|2024-10-03 16:30:00|10169.7|10164.7|10170.4|10165.4|10172.6|10167.6|10169.7|10164.7|65
1727973300000|2024-10-03 16:35:00|10170.6|10165.6|10165.6|10160.6|10170.6|10165.6|10165.1|10160.1|132
1727973600000|2024-10-03 16:40:00|10165.8|10160.8|10165.8|10160.8|10166.9|10161.9|10163.8|10158.8|25
1727973900000|2024-10-03 16:45:00|10166|10161|10165.6|10160.6|10166|10161|10163.4|10158.4|43
1727974200000|2024-10-03 16:50:00|10165.8|10160.8|10167.1|10162.1|10168.8|10163.8|10165.8|10160.8|56
1727974500000|2024-10-03 16:55:00|10166.9|10161.9|10165.3|10160.3|10167.4|10162.4|10164.8|10159.8|28
1727974800000|2024-10-03 17:00:00|10165.1|10160.1|10163.9|10158.9|10165.5|10160.5|10163.6|10158.6|9
1727975100000|2024-10-03 17:05:00|10163.7|10158.7|10161.1|10156.1|10164.6|10159.6|10161|10156|14
1727975400000|2024-10-03 17:10:00|10161|10156|10161.8|10156.8|10163.8|10158.8|10160.8|10155.8|21
1727975700000|2024-10-03 17:15:00|10161.6|10156.6|10164.3|10159.3|10164.6|10159.6|10161.6|10156.6|17
1727976000000|2024-10-03 17:20:00|10164.5|10159.5|10163.4|10158.4|10164.5|10159.5|10162.4|10157.4|13
1727976300000|2024-10-03 17:25:00|10163.6|10158.6|10164.5|10159.5|10164.5|10159.5|10162.6|10157.6|29
1727976600000|2024-10-03 17:30:00|10164.3|10159.3|10162.6|10157.6|10164.3|10159.3|10161.8|10156.8|18
1727976900000|2024-10-03 17:35:00|10162.8|10157.8|10163.6|10158.6|10163.8|10158.8|10161.1|10156.1|10
1727977200000|2024-10-03 17:40:00|10163.5|10158.5|10163.5|10158.5|10164.5|10159.5|10162.3|10157.3|16
1727977500000|2024-10-03 17:45:00|10163.6|10158.6|10163.3|10158.3|10163.6|10158.6|10161.6|10156.6|14
1727977800000|2024-10-03 17:50:00|10163.5|10158.5|10164.1|10159.1|10164.6|10159.6|10163.1|10158.1|15
1727978100000|2024-10-03 17:55:00|10163.9|10158.9|10164.6|10159.6|10165.8|10160.8|10163.9|10158.9|9
1727978400000|2024-10-03 18:00:00|10164.5|10159.5|10166.1|10161.1|10167.5|10162.5|10163.7|10158.7|31
1727978700000|2024-10-03 18:05:00|10165.8|10160.8|10166.1|10161.1|10166.5|10161.5|10163.9|10158.9|15
1727979000000|2024-10-03 18:10:00|10165.9|10160.9|10167.1|10162.1|10167.8|10162.8|10165.7|10160.7|23
1727979300000|2024-10-03 18:15:00|10167.3|10162.3|10164.3|10159.3|10167.3|10162.3|10164.2|10159.2|25
1727979600000|2024-10-03 18:20:00|10164.4|10159.4|10164.1|10159.1|10164.8|10159.8|10163.8|10158.8|20
1727979900000|2024-10-03 18:25:00|10163.9|10158.9|10164.8|10159.8|10165.1|10160.1|10163.9|10158.9|12
1727980200000|2024-10-03 18:30:00|10165|10160|10167.2|10162.2|10168.3|10163.3|10165|10160|14
1727980500000|2024-10-03 18:35:00|10167.4|10162.4|10168.8|10163.8|10169.5|10164.5|10167.4|10162.4|14
1727980800000|2024-10-03 18:40:00|10168.6|10163.6|10168.6|10163.6|10169.1|10164.1|10167.4|10162.4|22
1727981100000|2024-10-03 18:45:00|10168.8|10163.8|10167.6|10162.6|10169.1|10164.1|10167.1|10162.1|9
1727981400000|2024-10-03 18:50:00|10167.7|10162.7|10169.1|10164.1|10169.6|10164.6|10167.1|10162.1|61
1727981700000|2024-10-03 18:55:00|10168.9|10163.9|10171.6|10166.6|10172.1|10167.1|10168.7|10163.7|116
1727982000000|2024-10-03 19:00:00|10171.4|10166.4|10170.4|10165.4|10171.6|10166.6|10169.9|10164.9|17
1727982300000|2024-10-03 19:05:00|10170.1|10165.1|10171.4|10166.4|10171.6|10166.6|10170.1|10165.1|18
1727982600000|2024-10-03 19:10:00|10171.1|10166.1|10170.6|10165.6|10171.8|10166.8|10170.2|10165.2|20
1727982900000|2024-10-03 19:15:00|10170.8|10165.8|10169.1|10164.1|10171.1|10166.1|10168.7|10163.7|25
1727983200000|2024-10-03 19:20:00|10168.9|10163.9|10167.6|10162.6|10169.1|10164.1|10166.9|10161.9|19
1727983500000|2024-10-03 19:25:00|10167.4|10162.4|10167.1|10162.1|10167.6|10162.6|10166.1|10161.1|6
1727983800000|2024-10-03 19:30:00|10167.3|10162.3|10166.7|10161.7|10167.8|10162.8|10166.7|10161.7|1
1727984100000|2024-10-03 19:35:00|10166.8|10161.8|10167.6|10162.6|10168|10163|10166.6|10161.6|3
1727984400000|2024-10-03 19:40:00|10167.8|10162.8|10168.8|10163.8|10169.3|10164.3|10167.6|10162.6|6
1727984700000|2024-10-03 19:45:00|10169.1|10164.1|10168|10163|10169.1|10164.1|10167.6|10162.6|6
1727985000000|2024-10-03 19:50:00|10168.1|10163.1|10168.6|10163.6|10169.1|10164.1|10168.1|10163.1|17
1727985300000|2024-10-03 19:55:00|10168.4|10163.4|10169.8|10164.8|10169.8|10164.8|10168.2|10163.2|78
1727985600000|2024-10-03 20:00:00|10169.6|10164.6|10170.5|10165.5|10171.1|10166.1|10169.6|10164.6|31
1727985900000|2024-10-03 20:05:00|10170.4|10165.4|10171.4|10166.4|10171.4|10166.4|10170|10165|4
1727986200000|2024-10-03 20:10:00|10171.2|10166.2|10170.4|10165.4|10171.4|10166.4|10170.2|10165.2|1
1727986500000|2024-10-03 20:15:00|10170.2|10165.2|10170.6|10165.6|10170.9|10165.9|10170.2|10165.2|20
1727986800000|2024-10-03 20:20:00|10170.8|10165.8|10169.4|10164.4|10170.9|10165.9|10169.2|10164.2|3
1727987100000|2024-10-03 20:25:00|10169.2|10164.2|10168.9|10163.9|10169.2|10164.2|10168.7|10163.7|0
1727987400000|2024-10-03 20:30:00|10169.1|10164.1|10169.2|10164.2|10169.4|10164.4|10168.7|10163.7|4
1727987700000|2024-10-03 20:35:00|10169.3|10164.3|10170.3|10165.3|10170.4|10165.4|10169.2|10164.2|6
1727988000000|2024-10-03 20:40:00|10170.1|10165.1|10169.4|10164.4|10170.3|10165.3|10169.4|10164.4|3
1727988300000|2024-10-03 20:45:00|10169.6|10164.6|10170.1|10165.1|10170.3|10165.3|10169.4|10164.4|10
1727988600000|2024-10-03 20:50:00|10170.3|10165.3|10170.4|10165.4|10170.6|10165.6|10170.1|10165.1|27
1727988900000|2024-10-03 20:55:00|10170.2|10165.2|10168|10163|10170.2|10165.2|10168|10163|6
1728000000000|2024-10-04 00:00:00|10164.9|10159.9|10164|10159|10166|10161|10164|10159|59
1728000300000|2024-10-04 00:05:00|10163.8|10158.8|10162.9|10157.9|10164|10159|10161.7|10156.7|27
1728000600000|2024-10-04 00:10:00|10162.5|10157.5|10162.8|10157.8|10163.3|10158.3|10161.3|10156.3|21
1728000900000|2024-10-04 00:15:00|10162.9|10157.9|10163.5|10158.5|10163.7|10158.7|10162|10157|2
1728001200000|2024-10-04 00:20:00|10163.6|10158.6|10162.2|10157.2|10163.9|10158.9|10161.6|10156.6|43
1728001500000|2024-10-04 00:25:00|10162|10157|10162.4|10157.4|10162.4|10157.4|10161.5|10156.5|29
1728001800000|2024-10-04 00:30:00|10162.6|10157.6|10163.4|10158.4|10163.4|10158.4|10161.9|10156.9|37
1728002100000|2024-10-04 00:35:00|10163.5|10158.5|10164.5|10159.5|10165.8|10160.8|10163.5|10158.5|31
1728002400000|2024-10-04 00:40:00|10164.3|10159.3|10165.4|10160.4|10165.8|10160.8|10164.1|10159.1|29
1728002700000|2024-10-04 00:45:00|10165.6|10160.6|10166.2|10161.2|10166.9|10161.9|10164.9|10159.9|60
1728003000000|2024-10-04 00:50:00|10166|10161|10163.2|10158.2|10167.4|10162.4|10162.7|10157.7|86
1728003300000|2024-10-04 00:55:00|10163|10158|10163.4|10158.4|10163.7|10158.7|10162.5|10157.5|28
1728003600000|2024-10-04 01:00:00|10163.2|10158.2|10162.8|10157.8|10163.4|10158.4|10161.8|10156.8|98
1728003900000|2024-10-04 01:05:00|10162.9|10157.9|10163.5|10158.5|10164.9|10159.9|10162|10157|110
1728004200000|2024-10-04 01:10:00|10163.7|10158.7|10164.7|10159.7|10165.2|10160.2|10162.5|10157.5|62
1728004500000|2024-10-04 01:15:00|10164.5|10159.5|10164.4|10159.4|10165.2|10160.2|10163|10158|51
1728004800000|2024-10-04 01:20:00|10164.2|10159.2|10163.7|10158.7|10165.4|10160.4|10163.5|10158.5|49
1728005100000|2024-10-04 01:25:00|10163.5|10158.5|10165.6|10160.6|10165.7|10160.7|10163.3|10158.3|33
1728005400000|2024-10-04 01:30:00|10165.4|10160.4|10166.2|10161.2|10166.9|10161.9|10165.2|10160.2|53
1728005700000|2024-10-04 01:35:00|10166.4|10161.4|10165.4|10160.4|10166.5|10161.5|10164.5|10159.5|43
1728006000000|2024-10-04 01:40:00|10165.5|10160.5|10164|10159|10165.9|10160.9|10163.5|10158.5|94
1728006300000|2024-10-04 01:45:00|10164.4|10159.4|10164.2|10159.2|10165.2|10160.2|10163.7|10158.7|55
1728006600000|2024-10-04 01:50:00|10164.4|10159.4|10163.7|10158.7|10165.4|10160.4|10163.3|10158.3|67
1728006900000|2024-10-04 01:55:00|10163.5|10158.5|10165.2|10160.2|10166.4|10161.4|10162.2|10157.2|72
1728007200000|2024-10-04 02:00:00|10165.4|10160.4|10165.3|10160.3|10166.6|10161.6|10164.6|10159.6|67
1728007500000|2024-10-04 02:05:00|10165.5|10160.5|10164.7|10159.7|10165.5|10160.5|10164|10159|74
1728007800000|2024-10-04 02:10:00|10164.5|10159.5|10163.9|10158.9|10165.1|10160.1|10163|10158|145
1728008100000|2024-10-04 02:15:00|10164.1|10159.1|10162|10157|10164.3|10159.3|10161.6|10156.6|80
1728008400000|2024-10-04 02:20:00|10162.2|10157.2|10161|10156|10162.5|10157.5|10160.5|10155.5|42
1728008700000|2024-10-04 02:25:00|10161.2|10156.2|10162.1|10157.1|10162.3|10157.3|10161|10156|38
1728009000000|2024-10-04 02:30:00|10162.3|10157.3|10163.8|10158.8|10164|10159|10162.3|10157.3|18
1728009300000|2024-10-04 02:35:00|10164|10159|10161.5|10156.5|10164.3|10159.3|10161.1|10156.1|17
1728009600000|2024-10-04 02:40:00|10161.3|10156.3|10162.6|10157.6|10163|10158|10161.1|10156.1|19
1728009900000|2024-10-04 02:45:00|10162.8|10157.8|10163.3|10158.3|10163.5|10158.5|10162.3|10157.3|12
1728010200000|2024-10-04 02:50:00|10163|10158|10163.1|10158.1|10163.5|10158.5|10161.6|10156.6|30
1728010500000|2024-10-04 02:55:00|10163.2|10158.2|10163.1|10158.1|10163.7|10158.7|10162.6|10157.6|23
1728010800000|2024-10-04 03:00:00|10163|10158|10163.1|10158.1|10163.5|10158.5|10162|10157|32
1728011100000|2024-10-04 03:05:00|10163.3|10158.3|10165.5|10160.5|10166|10161|10163.1|10158.1|66
1728011400000|2024-10-04 03:10:00|10165.3|10160.3|10166.2|10161.2|10166.2|10161.2|10163.6|10158.6|53
1728011700000|2024-10-04 03:15:00|10166.3|10161.3|10166.2|10161.2|10166.5|10161.5|10165.6|10160.6|37
1728012000000|2024-10-04 03:20:00|10166|10161|10166.6|10161.6|10166.7|10161.7|10166|10161|29
1728012300000|2024-10-04 03:25:00|10166.7|10161.7|10166.1|10161.1|10167|10162|10165.6|10160.6|62
1728012600000|2024-10-04 03:30:00|10166|10161|10166.5|10161.5|10167|10162|10165.8|10160.8|44
1728012900000|2024-10-04 03:35:00|10166.7|10161.7|10166|10161|10166.9|10161.9|10165.6|10160.6|11
1728013200000|2024-10-04 03:40:00|10166.3|10161.3|10166.5|10161.5|10166.6|10161.6|10166.1|10161.1|5
1728013500000|2024-10-04 03:45:00|10166.3|10161.3|10165.5|10160.5|10166.9|10161.9|10165.1|10160.1|11
1728013800000|2024-10-04 03:50:00|10165.7|10160.7|10164|10159|10166|10161|10163.8|10158.8|11
1728014100000|2024-10-04 03:55:00|10164.3|10159.3|10165|10160|10165.4|10160.4|10164.2|10159.2|6
1728014400000|2024-10-04 04:00:00|10165.1|10160.1|10165.2|10160.2|10166|10161|10164.6|10159.6|6
1728014700000|2024-10-04 04:05:00|10165|10160|10164.3|10159.3|10165.3|10160.3|10163.8|10158.8|17
1728015000000|2024-10-04 04:10:00|10164.5|10159.5|10163.5|10158.5|10164.9|10159.9|10163.1|10158.1|5
1728015300000|2024-10-04 04:15:00|10163.9|10158.9|10163.5|10158.5|10164.9|10159.9|10163|10158|40
1728015600000|2024-10-04 04:20:00|10163.3|10158.3|10162.5|10157.5|10163.5|10158.5|10162.4|10157.4|47
1728015900000|2024-10-04 04:25:00|10162.6|10157.6|10162.2|10157.2|10163|10158|10161.6|10156.6|45
1728016200000|2024-10-04 04:30:00|10162|10157|10162|10157|10162.4|10157.4|10160.7|10155.7|43
1728016500000|2024-10-04 04:35:00|10162.4|10157.4|10164|10159|10164.2|10159.2|10162.4|10157.4|31
1728016800000|2024-10-04 04:40:00|10163.9|10158.9|10164.5|10159.5|10165.2|10160.2|10163.9|10158.9|35
1728017100000|2024-10-04 04:45:00|10164.3|10159.3|10164.5|10159.5|10165|10160|10163.5|10158.5|27
1728017400000|2024-10-04 04:50:00|10164.4|10159.4|10164.2|10159.2|10164.5|10159.5|10163.5|10158.5|41
1728017700000|2024-10-04 04:55:00|10164.4|10159.4|10163.5|10158.5|10164.5|10159.5|10163|10158|46
1728018000000|2024-10-04 05:00:00|10163.3|10158.3|10163.2|10158.2|10163.7|10158.7|10162.2|10157.2|48
1728018300000|2024-10-04 05:05:00|10163|10158|10163.9|10158.9|10164|10159|10162.5|10157.5|50
1728018600000|2024-10-04 05:10:00|10163.7|10158.7|10161.5|10156.5|10163.9|10158.9|10161.5|10156.5|75
1728018900000|2024-10-04 05:15:00|10161.7|10156.7|10161.1|10156.1|10162|10157|10160.9|10155.9|22
1728019200000|2024-10-04 05:20:00|10161.3|10156.3|10161.6|10156.6|10162.2|10157.2|10160.5|10155.5|48
1728019500000|2024-10-04 05:25:00|10161.9|10156.9|10161|10156|10161.9|10156.9|10160.5|10155.5|36
1728019800000|2024-10-04 05:30:00|10160.9|10155.9|10160.5|10155.5|10161.9|10156.9|10159.8|10154.8|18
1728020100000|2024-10-04 05:35:00|10160.3|10155.3|10159.4|10154.4|10160.4|10155.4|10159|10154|91
1728020400000|2024-10-04 05:40:00|10159.2|10154.2|10157|10152|10159.2|10154.2|10156.8|10151.8|33
1728020700000|2024-10-04 05:45:00|10157.2|10152.2|10156|10151|10157.4|10152.4|10156|10151|44
1728021000000|2024-10-04 05:50:00|10156.2|10151.2|10155.5|10150.5|10156.6|10151.6|10154.7|10149.7|15
1728021300000|2024-10-04 05:55:00|10155.7|10150.7|10157.2|10152.2|10157.4|10152.4|10155.5|10150.5|73
1728021600000|2024-10-04 06:00:00|10157|10152|10159.8|10154.8|10160.2|10155.2|10157|10152|43
1728021900000|2024-10-04 06:05:00|10159.5|10154.5|10160|10155|10161|10156|10158.5|10153.5|36
1728022200000|2024-10-04 06:10:00|10160.2|10155.2|10158|10153|10160.2|10155.2|10157.3|10152.3|10
1728022500000|2024-10-04 06:15:00|10157.8|10152.8|10157.9|10152.9|10158.5|10153.5|10157|10152|64
1728022800000|2024-10-04 06:20:00|10157.7|10152.7|10157|10152|10158.9|10153.9|10156|10151|34
1728023100000|2024-10-04 06:25:00|10157.2|10152.2|10157.8|10152.8|10159|10154|10157|10152|73
1728023400000|2024-10-04 06:30:00|10158|10153|10156.5|10151.5|10158.7|10153.7|10155.5|10150.5|96
1728023700000|2024-10-04 06:35:00|10156.8|10151.8|10155.5|10150.5|10157.2|10152.2|10155|10150|85
1728024000000|2024-10-04 06:40:00|10155.3|10150.3|10156.7|10151.7|10158.3|10153.3|10155.3|10150.3|84
1728024300000|2024-10-04 06:45:00|10156.8|10151.8|10157|10152|10158.5|10153.5|10156.5|10151.5|41
1728024600000|2024-10-04 06:50:00|10157.2|10152.2|10158.7|10153.7|10159.4|10154.4|10156.5|10151.5|62
1728024900000|2024-10-04 06:55:00|10158.9|10153.9|10158.8|10153.8|10159|10154|10156.5|10151.5|78
1728025200000|2024-10-04 07:00:00|10159|10154|10162.3|10157.3|10162.5|10157.5|10158.3|10153.3|86
1728025500000|2024-10-04 07:05:00|10162.5|10157.5|10161.5|10156.5|10162.5|10157.5|10159.1|10154.1|100
1728025800000|2024-10-04 07:10:00|10161.7|10156.7|10158.3|10153.3|10161.9|10156.9|10156.8|10151.8|152
1728026100000|2024-10-04 07:15:00|10158.5|10153.5|10161.5|10156.5|10161.5|10156.5|10158|10153|23
1728026400000|2024-10-04 07:20:00|10161.3|10156.3|10159.2|10154.2|10161.5|10156.5|10158.5|10153.5|80
1728026700000|2024-10-04 07:25:00|10159|10154|10159.5|10154.5|10160|10155|10157.5|10152.5|101
1728027000000|2024-10-04 07:30:00|10159.2|10154.2|10159.5|10154.5|10160.4|10155.4|10158|10153|133
1728027300000|2024-10-04 07:35:00|10159.6|10154.6|10158.5|10153.5|10160.5|10155.5|10158|10153|92
1728027600000|2024-10-04 07:40:00|10158.9|10153.9|10158.5|10153.5|10159.7|10154.7|10157.8|10152.8|53
1728027900000|2024-10-04 07:45:00|10158.9|10153.9|10161.8|10156.8|10162.4|10157.4|10158.3|10153.3|89
1728028200000|2024-10-04 07:50:00|10162|10157|10162.9|10157.9|10163.6|10158.6|10160.5|10155.5|96
1728028500000|2024-10-04 07:55:00|10163|10158|10160.7|10155.7|10163|10158|10159.3|10154.3|266
1728028800000|2024-10-04 08:00:00|10160.8|10155.8|10162.5|10157.5|10162.5|10157.5|10159.5|10154.5|151
1728029100000|2024-10-04 08:05:00|10162.3|10157.3|10162.9|10157.9|10163.5|10158.5|10161|10156|145
1728029400000|2024-10-04 08:10:00|10163|10158|10161.2|10156.2|10163.4|10158.4|10160|10155|110
1728029700000|2024-10-04 08:15:00|10161|10156|10163.1|10158.1|10164.5|10159.5|10161|10156|121
1728030000000|2024-10-04 08:20:00|10163.3|10158.3|10162.5|10157.5|10164.9|10159.9|10162.5|10157.5|90
1728030300000|2024-10-04 08:25:00|10162.3|10157.3|10164|10159|10164.4|10159.4|10162.3|10157.3|62
1728030600000|2024-10-04 08:30:00|10163.7|10158.7|10165.2|10160.2|10166.4|10161.4|10162.3|10157.3|142
1728030900000|2024-10-04 08:35:00|10165|10160|10163.9|10158.9|10165.4|10160.4|10163|10158|59
1728031200000|2024-10-04 08:40:00|10163.7|10158.7|10161.7|10156.7|10164.3|10159.3|10161|10156|65
1728031500000|2024-10-04 08:45:00|10161.6|10156.6|10160.5|10155.5|10161.7|10156.7|10159.4|10154.4|33
1728031800000|2024-10-04 08:50:00|10160.4|10155.4|10161.9|10156.9|10161.9|10156.9|10159.9|10154.9|50
1728032100000|2024-10-04 08:55:00|10161.7|10156.7|10162.7|10157.7|10164.2|10159.2|10161.7|10156.7|87
1728032400000|2024-10-04 09:00:00|10162.5|10157.5|10165.2|10160.2|10165.6|10160.6|10162.5|10157.5|84
1728032700000|2024-10-04 09:05:00|10165|10160|10166.2|10161.2|10166.4|10161.4|10164|10159|84
1728033000000|2024-10-04 09:10:00|10166.4|10161.4|10166.5|10161.5|10167.2|10162.2|10164.7|10159.7|66
1728033300000|2024-10-04 09:15:00|10166.7|10161.7|10166.9|10161.9|10168.1|10163.1|10165.5|10160.5|78
1728033600000|2024-10-04 09:20:00|10167|10162|10166.1|10161.1|10168.3|10163.3|10165.9|10160.9|79
1728033900000|2024-10-04 09:25:00|10165.9|10160.9|10164.2|10159.2|10166.8|10161.8|10163.5|10158.5|65
1728034200000|2024-10-04 09:30:00|10163.9|10158.9|10163.1|10158.1|10164.4|10159.4|10162|10157|16
1728034500000|2024-10-04 09:35:00|10163.4|10158.4|10162.7|10157.7|10164.1|10159.1|10162.4|10157.4|13
1728034800000|2024-10-04 09:40:00|10162.5|10157.5|10162.9|10157.9|10163.9|10158.9|10161.9|10156.9|53
1728035100000|2024-10-04 09:45:00|10162.6|10157.6|10162.5|10157.5|10163.4|10158.4|10161.5|10156.5|42
1728035400000|2024-10-04 09:50:00|10162.4|10157.4|10162.2|10157.2|10164.6|10159.6|10161.9|10156.9|39
1728035700000|2024-10-04 09:55:00|10162|10157|10162.4|10157.4|10162.9|10157.9|10161.5|10156.5|45
1728036000000|2024-10-04 10:00:00|10162.3|10157.3|10162.2|10157.2|10163.3|10158.3|10161.2|10156.2|57
1728036300000|2024-10-04 10:05:00|10162.4|10157.4|10161.2|10156.2|10162.4|10157.4|10160.6|10155.6|54
1728036600000|2024-10-04 10:10:00|10161|10156|10160.9|10155.9|10161.6|10156.6|10159.9|10154.9|45
1728036900000|2024-10-04 10:15:00|10160.7|10155.7|10161|10156|10161.4|10156.4|10160.2|10155.2|37
1728037200000|2024-10-04 10:20:00|10161.2|10156.2|10160.7|10155.7|10161.4|10156.4|10159.4|10154.4|53
1728037500000|2024-10-04 10:25:00|10160.9|10155.9|10160.2|10155.2|10161.3|10156.3|10159.9|10154.9|11
1728037800000|2024-10-04 10:30:00|10160.3|10155.3|10161|10156|10161.4|10156.4|10159.9|10154.9|15
1728038100000|2024-10-04 10:35:00|10160.9|10155.9|10159.7|10154.7|10161.1|10156.1|10159.2|10154.2|92
1728038400000|2024-10-04 10:40:00|10159.5|10154.5|10158.9|10153.9|10159.6|10154.6|10157.3|10152.3|129
1728038700000|2024-10-04 10:45:00|10158.7|10153.7|10159.6|10154.6|10159.9|10154.9|10158.4|10153.4|109
1728039000000|2024-10-04 10:50:00|10159.8|10154.8|10159.8|10154.8|10160.6|10155.6|10158.6|10153.6|81
1728039300000|2024-10-04 10:55:00|10159.6|10154.6|10161.3|10156.3|10161.8|10156.8|10159.4|10154.4|103
1728039600000|2024-10-04 11:00:00|10161.5|10156.5|10159.2|10154.2|10161.8|10156.8|10159|10154|97
1728039900000|2024-10-04 11:05:00|10159.4|10154.4|10158.8|10153.8|10159.9|10154.9|10158.6|10153.6|50
1728040200000|2024-10-04 11:10:00|10159|10154|10159.6|10154.6|10161.3|10156.3|10159|10154|127
1728040500000|2024-10-04 11:15:00|10159.8|10154.8|10158.4|10153.4|10159.8|10154.8|10158.2|10153.2|52
1728040800000|2024-10-04 11:20:00|10158.1|10153.1|10159|10154|10160.4|10155.4|10157.4|10152.4|53
1728041100000|2024-10-04 11:25:00|10158.8|10153.8|10158.4|10153.4|10159.6|10154.6|10158.4|10153.4|29
1728041400000|2024-10-04 11:30:00|10158.6|10153.6|10156.3|10151.3|10158.9|10153.9|10155.5|10150.5|87
1728041700000|2024-10-04 11:35:00|10156.4|10151.4|10156.4|10151.4|10156.9|10151.9|10154.9|10149.9|118
1728042000000|2024-10-04 11:40:00|10156.2|10151.2|10156.4|10151.4|10156.9|10151.9|10155.9|10150.9|34
1728042300000|2024-10-04 11:45:00|10156.3|10151.3|10158.5|10153.5|10158.9|10153.9|10156|10151|50
1728042600000|2024-10-04 11:50:00|10158.4|10153.4|10158.5|10153.5|10159.4|10154.4|10158|10153|49
1728042900000|2024-10-04 11:55:00|10158.4|10153.4|10158.8|10153.8|10160.8|10155.8|10158.4|10153.4|200
1728043200000|2024-10-04 12:00:00|10159|10154|10160.7|10155.7|10161.2|10156.2|10158.3|10153.3|154
1728043500000|2024-10-04 12:05:00|10160.5|10155.5|10160.9|10155.9|10161.5|10156.5|10158.6|10153.6|116
1728043800000|2024-10-04 12:10:00|10161.2|10156.2|10161.6|10156.6|10162.9|10157.9|10160|10155|102
1728044100000|2024-10-04 12:15:00|10161.3|10156.3|10161.3|10156.3|10162.8|10157.8|10160.4|10155.4|115
1728044400000|2024-10-04 12:20:00|10161.5|10156.5|10161.6|10156.6|10163.8|10158.8|10160.9|10155.9|112
1728044700000|2024-10-04 12:25:00|10161.8|10156.8|10156.6|10151.6|10161.8|10156.8|10156.6|10151.6|67
1728045000000|2024-10-04 12:30:00|10183|10174|10219.1|10214.1|10226.9|10221.9|10179|10170|978
1728045300000|2024-10-04 12:35:00|10219.3|10214.3|10215.8|10210.8|10225.5|10220.5|10212.9|10207.9|640
1728045600000|2024-10-04 12:40:00|10215.6|10210.6|10224.6|10219.6|10224.6|10219.6|10209.5|10204.5|712
1728045900000|2024-10-04 12:45:00|10224.4|10219.4|10228.5|10223.5|10229.9|10224.9|10224|10219|603
1728046200000|2024-10-04 12:50:00|10228.7|10223.7|10230.2|10225.2|10233.9|10228.9|10228|10223|339
1728046500000|2024-10-04 12:55:00|10230.4|10225.4|10233.4|10228.4|10234.7|10229.7|10230|10225|461
1728046800000|2024-10-04 13:00:00|10233.5|10228.5|10226.4|10221.4|10236.9|10231.9|10226.4|10221.4|459
1728047100000|2024-10-04 13:05:00|10226.1|10221.1|10225.9|10220.9|10226.4|10221.4|10221.7|10216.7|359
1728047400000|2024-10-04 13:10:00|10225.7|10220.7|10224.9|10219.9|10229.3|10224.3|10222.6|10217.6|320
1728047700000|2024-10-04 13:15:00|10225.1|10220.1|10227|10222|10229.7|10224.7|10220.1|10215.1|411
1728048000000|2024-10-04 13:20:00|10227.1|10222.1|10235.5|10230.5|10235.9|10230.9|10226.9|10221.9|290
1728048300000|2024-10-04 13:25:00|10235.7|10230.7|10231.8|10226.8|10236.8|10231.8|10229.9|10224.9|262
1728048600000|2024-10-04 13:30:00|10232|10227|10227|10222|10233.8|10228.8|10222.5|10217.5|347
1728048900000|2024-10-04 13:35:00|10226.8|10221.8|10222.8|10217.8|10227.3|10222.3|10221.3|10216.3|228
1728049200000|2024-10-04 13:40:00|10222.7|10217.7|10220.6|10215.6|10222.8|10217.8|10219.3|10214.3|161
1728049500000|2024-10-04 13:45:00|10220.8|10215.8|10221.1|10216.1|10224.3|10219.3|10219.3|10214.3|173
1728049800000|2024-10-04 13:50:00|10221|10216|10220.6|10215.6|10224.7|10219.7|10218|10213|321
1728050100000|2024-10-04 13:55:00|10220.3|10215.3|10221.8|10216.8|10223.3|10218.3|10220.3|10215.3|205
1728050400000|2024-10-04 14:00:00|10221.6|10216.6|10220.9|10215.9|10225.3|10220.3|10220.6|10215.6|187
1728050700000|2024-10-04 14:05:00|10220.8|10215.8|10215.5|10210.5|10221.8|10216.8|10213.9|10208.9|284
1728051000000|2024-10-04 14:10:00|10215.6|10210.6|10219.3|10214.3|10219.3|10214.3|10214.4|10209.4|218
1728051300000|2024-10-04 14:15:00|10219.6|10214.6|10215.6|10210.6|10219.6|10214.6|10215.3|10210.3|190
1728051600000|2024-10-04 14:20:00|10215.8|10210.8|10221.2|10216.2|10221.3|10216.3|10215.6|10210.6|206
1728051900000|2024-10-04 14:25:00|10221.1|10216.1|10222.8|10217.8|10223.8|10218.8|10220.3|10215.3|170
1728052200000|2024-10-04 14:30:00|10223|10218|10223.1|10218.1|10226|10221|10222|10217|380
1728052500000|2024-10-04 14:35:00|10222.9|10217.9|10225.5|10220.5|10226.2|10221.2|10219.8|10214.8|160
1728052800000|2024-10-04 14:40:00|10225.3|10220.3|10220.5|10215.5|10226.5|10221.5|10219.9|10214.9|103
1728053100000|2024-10-04 14:45:00|10220.6|10215.6|10223.1|10218.1|10223.8|10218.8|10219|10214|174
1728053400000|2024-10-04 14:50:00|10223.3|10218.3|10219.6|10214.6|10223.3|10218.3|10216.1|10211.1|325
1728053700000|2024-10-04 14:55:00|10219.4|10214.4|10223.3|10218.3|10224.3|10219.3|10219.4|10214.4|282
1728054000000|2024-10-04 15:00:00|10223.5|10218.5|10221.8|10216.8|10223.6|10218.6|10219.6|10214.6|230
1728054300000|2024-10-04 15:05:00|10221.7|10216.7|10225.1|10220.1|10226.2|10221.2|10221.3|10216.3|185
1728054600000|2024-10-04 15:10:00|10224.9|10219.9|10222.8|10217.8|10225.7|10220.7|10222.3|10217.3|79
1728054900000|2024-10-04 15:15:00|10223|10218|10227|10222|10227.7|10222.7|10221|10216|120
1728055200000|2024-10-04 15:20:00|10226.8|10221.8|10231.4|10226.4|10231.6|10226.6|10226.8|10221.8|244
1728055500000|2024-10-04 15:25:00|10231.3|10226.3|10234.8|10229.8|10235.2|10230.2|10230.5|10225.5|171
1728055800000|2024-10-04 15:30:00|10234.6|10229.6|10228.5|10223.5|10235|10230|10228.3|10223.3|239
1728056100000|2024-10-04 15:35:00|10228.3|10223.3|10229|10224|10231.2|10226.2|10226.5|10221.5|99
1728056400000|2024-10-04 15:40:00|10229.2|10224.2|10233.7|10228.7|10233.9|10228.9|10228.7|10223.7|121
1728056700000|2024-10-04 15:45:00|10233.9|10228.9|10235.4|10230.4|10236.2|10231.2|10232.2|10227.2|159
1728057000000|2024-10-04 15:50:00|10235.5|10230.5|10232.7|10227.7|10236.4|10231.4|10232.7|10227.7|121
1728057300000|2024-10-04 15:55:00|10232.5|10227.5|10231.7|10226.7|10233.9|10228.9|10230.8|10225.8|156
1728057600000|2024-10-04 16:00:00|10231.8|10226.8|10233.5|10228.5|10233.8|10228.8|10230.9|10225.9|204
1728057900000|2024-10-04 16:05:00|10233.2|10228.2|10234.7|10229.7|10235.1|10230.1|10232.3|10227.3|125
1728058200000|2024-10-04 16:10:00|10235|10230|10237.3|10232.3|10237.5|10232.5|10234.6|10229.6|180
1728058500000|2024-10-04 16:15:00|10237.1|10232.1|10237.1|10232.1|10238.1|10233.1|10235.7|10230.7|118
1728058800000|2024-10-04 16:20:00|10236.9|10231.9|10238.7|10233.7|10239.6|10234.6|10236.9|10231.9|89
1728059100000|2024-10-04 16:25:00|10238.6|10233.6|10239.1|10234.1|10240.1|10235.1|10238.6|10233.6|69
1728059400000|2024-10-04 16:30:00|10239|10234|10240.1|10235.1|10240.8|10235.8|10238.6|10233.6|53
1728059700000|2024-10-04 16:35:00|10239.9|10234.9|10235.7|10230.7|10239.9|10234.9|10235.2|10230.2|67
1728060000000|2024-10-04 16:40:00|10235.5|10230.5|10235.6|10230.6|10236.6|10231.6|10233.7|10228.7|95
1728060300000|2024-10-04 16:45:00|10235.4|10230.4|10232.6|10227.6|10235.6|10230.6|10232.3|10227.3|35
1728060600000|2024-10-04 16:50:00|10232.8|10227.8|10233.4|10228.4|10234.6|10229.6|10232.1|10227.1|68
1728060900000|2024-10-04 16:55:00|10233.6|10228.6|10233.9|10228.9|10235.3|10230.3|10233.1|10228.1|83
1728061200000|2024-10-04 17:00:00|10233.7|10228.7|10232.9|10227.9|10235.1|10230.1|10232.4|10227.4|101
1728061500000|2024-10-04 17:05:00|10233.1|10228.1|10231.9|10226.9|10233.1|10228.1|10231.4|10226.4|78
1728061800000|2024-10-04 17:10:00|10232.1|10227.1|10229.2|10224.2|10232.1|10227.1|10229.2|10224.2|25
1728062100000|2024-10-04 17:15:00|10229.4|10224.4|10229.6|10224.6|10229.7|10224.7|10228.2|10223.2|74
1728062400000|2024-10-04 17:20:00|10229.7|10224.7|10227.6|10222.6|10230.1|10225.1|10227.6|10222.6|57
1728062700000|2024-10-04 17:25:00|10227.4|10222.4|10229.8|10224.8|10230.1|10225.1|10226.1|10221.1|27
1728063000000|2024-10-04 17:30:00|10230|10225|10229.1|10224.1|10231|10226|10229.1|10224.1|79
1728063300000|2024-10-04 17:35:00|10229.3|10224.3|10230.2|10225.2|10230.4|10225.4|10228|10223|78
1728063600000|2024-10-04 17:40:00|10230.1|10225.1|10226.2|10221.2|10230.1|10225.1|10226.2|10221.2|79
1728063900000|2024-10-04 17:45:00|10226.1|10221.1|10226.4|10221.4|10226.8|10221.8|10225.5|10220.5|86
1728064200000|2024-10-04 17:50:00|10226.6|10221.6|10227.7|10222.7|10228.1|10223.1|10226.4|10221.4|107
1728064500000|2024-10-04 17:55:00|10227.8|10222.8|10226.9|10221.9|10228.5|10223.5|10225.6|10220.6|121
1728064800000|2024-10-04 18:00:00|10226.7|10221.7|10229.1|10224.1|10229.1|10224.1|10225.9|10220.9|88
1728065100000|2024-10-04 18:05:00|10228.9|10223.9|10227.9|10222.9|10229.1|10224.1|10226.4|10221.4|63
1728065400000|2024-10-04 18:10:00|10228.1|10223.1|10229.6|10224.6|10230.1|10225.1|10227.6|10222.6|73
1728065700000|2024-10-04 18:15:00|10229.7|10224.7|10229.2|10224.2|10230.1|10225.1|10228.1|10223.1|120
1728066000000|2024-10-04 18:20:00|10229.4|10224.4|10227.2|10222.2|10229.4|10224.4|10226.8|10221.8|84
1728066300000|2024-10-04 18:25:00|10226.7|10221.7|10226.7|10221.7|10227.7|10222.7|10226.3|10221.3|31
1728066600000|2024-10-04 18:30:00|10226.9|10221.9|10227.2|10222.2|10227.7|10222.7|10226.5|10221.5|15
1728066900000|2024-10-04 18:35:00|10227.5|10222.5|10227.4|10222.4|10227.7|10222.7|10226.5|10221.5|38
1728067200000|2024-10-04 18:40:00|10227.6|10222.6|10226.2|10221.2|10227.7|10222.7|10225.8|10220.8|49
1728067500000|2024-10-04 18:45:00|10226.3|10221.3|10224.3|10219.3|10226.3|10221.3|10224.3|10219.3|69
1728067800000|2024-10-04 18:50:00|10224.2|10219.2|10224.3|10219.3|10225.8|10220.8|10223.8|10218.8|53
1728068100000|2024-10-04 18:55:00|10224.5|10219.5|10223.8|10218.8|10224.7|10219.7|10222.7|10217.7|295
1728068400000|2024-10-04 19:00:00|10223.4|10218.4|10224.8|10219.8|10225.2|10220.2|10223.3|10218.3|140
1728068700000|2024-10-04 19:05:00|10224.4|10219.4|10223.7|10218.7|10224.4|10219.4|10222.8|10217.8|83
1728069000000|2024-10-04 19:10:00|10223.3|10218.3|10223.3|10218.3|10224.2|10219.2|10223.1|10218.1|26
1728069300000|2024-10-04 19:15:00|10222.9|10217.9|10223.1|10218.1|10223.3|10218.3|10222.6|10217.6|36
1728069600000|2024-10-04 19:20:00|10222.9|10217.9|10222.4|10217.4|10223.5|10218.5|10222.4|10217.4|38
1728069900000|2024-10-04 19:25:00|10222.3|10217.3|10222.8|10217.8|10223.3|10218.3|10222.3|10217.3|48
1728070200000|2024-10-04 19:30:00|10222.4|10217.4|10220.8|10215.8|10222.6|10217.6|10220.8|10215.8|68
1728070500000|2024-10-04 19:35:00|10220.6|10215.6|10220.7|10215.7|10221.3|10216.3|10219.8|10214.8|88
1728070800000|2024-10-04 19:40:00|10220.8|10215.8|10219.8|10214.8|10220.8|10215.8|10219.8|10214.8|30
1728071100000|2024-10-04 19:45:00|10220|10215|10219.4|10214.4|10220.3|10215.3|10218.8|10213.8|43
1728071400000|2024-10-04 19:50:00|10219.3|10214.3|10220.3|10215.3|10220.3|10215.3|10219.3|10214.3|45
1728071700000|2024-10-04 19:55:00|10220.7|10215.7|10219.7|10214.7|10221.3|10216.3|10219.5|10214.5|357
1728072000000|2024-10-04 20:00:00|10219.5|10214.5|10218.7|10213.7|10219.7|10214.7|10218.5|10213.5|76
1728072300000|2024-10-04 20:05:00|10218.5|10213.5|10219.4|10214.4|10219.5|10214.5|10218.4|10213.4|28
1728072600000|2024-10-04 20:10:00|10219.2|10214.2|10219.9|10214.9|10220|10215|10219.2|10214.2|27
1728072900000|2024-10-04 20:15:00|10219.5|10214.5|10219.2|10214.2|10219.7|10214.7|10218.9|10213.9|34
1728073200000|2024-10-04 20:20:00|10219|10214|10218.7|10213.7|10219.2|10214.2|10218.5|10213.5|2
1728073500000|2024-10-04 20:25:00|10218.9|10213.9|10218.7|10213.7|10219|10214|10217.9|10212.9|8
1728073800000|2024-10-04 20:30:00|10218.9|10213.9|10220.2|10215.2|10220.5|10215.5|10218.7|10213.7|74
1728074100000|2024-10-04 20:35:00|10220|10215|10220.8|10215.8|10221|10216|10220|10215|19
1728074400000|2024-10-04 20:40:00|10221|10216|10221|10216|10221.5|10216.5|10220|10215|11
1728074700000|2024-10-04 20:45:00|10220.8|10215.8|10220|10215|10221|10216|10220|10215|6
1728075000000|2024-10-04 20:50:00|10220.2|10215.2|10219.3|10214.3|10220.5|10215.5|10219.3|10214.3|14
1728075300000|2024-10-04 20:55:00|10219.2|10214.2|10231.5|10222.5|10231.5|10222.5|10218.7|10213.7|2
1728252000000|2024-10-06 22:00:00|10224.3|10219.3|10226.9|10221.9|10230|10225|10224.1|10219.1|98
1728252300000|2024-10-06 22:05:00|10227.1|10222.1|10232|10227|10233|10228|10227.1|10222.1|133
1728252600000|2024-10-06 22:10:00|10232.2|10227.2|10232.4|10227.4|10232.4|10227.4|10231.3|10226.3|31
1728252900000|2024-10-06 22:15:00|10232.5|10227.5|10226.1|10221.1|10232.5|10227.5|10225.6|10220.6|20
1728253200000|2024-10-06 22:20:00|10225.9|10220.9|10225|10220|10227.2|10222.2|10224.3|10219.3|22
1728253500000|2024-10-06 22:25:00|10224.7|10219.7|10225.9|10220.9|10226.1|10221.1|10224.5|10219.5|6
1728253800000|2024-10-06 22:30:00|10226.1|10221.1|10228|10223|10228.9|10223.9|10225.7|10220.7|3
1728254100000|2024-10-06 22:35:00|10228.1|10223.1|10228.4|10223.4|10229|10224|10227|10222|5
1728254400000|2024-10-06 22:40:00|10228.6|10223.6|10226.9|10221.9|10228.9|10223.9|10226.8|10221.8|5
1728254700000|2024-10-06 22:45:00|10226.8|10221.8|10226.1|10221.1|10227.9|10222.9|10225.4|10220.4|4
1728255000000|2024-10-06 22:50:00|10226.4|10221.4|10226.6|10221.6|10227.4|10222.4|10226.2|10221.2|15
1728255300000|2024-10-06 22:55:00|10226.4|10221.4|10226.9|10221.9|10227.4|10222.4|10225.6|10220.6|2
1728255600000|2024-10-06 23:00:00|10226.7|10221.7|10227.7|10222.7|10228.7|10223.7|10226.2|10221.2|2
1728255900000|2024-10-06 23:05:00|10227.9|10222.9|10227.2|10222.2|10228.2|10223.2|10226.8|10221.8|21
1728256200000|2024-10-06 23:10:00|10227.4|10222.4|10227.7|10222.7|10228.2|10223.2|10226.2|10221.2|15
1728256500000|2024-10-06 23:15:00|10227.6|10222.6|10228.1|10223.1|10228.7|10223.7|10227.4|10222.4|2
1728256800000|2024-10-06 23:20:00|10227.9|10222.9|10228.2|10223.2|10228.7|10223.7|10227.7|10222.7|17
1728257100000|2024-10-06 23:25:00|10228.1|10223.1|10226.8|10221.8|10228.1|10223.1|10226.8|10221.8|5
1728257400000|2024-10-06 23:30:00|10227|10222|10225.8|10220.8|10227|10222|10225.5|10220.5|16
1728257700000|2024-10-06 23:35:00|10225.7|10220.7|10225.4|10220.4|10226.7|10221.7|10225.4|10220.4|12
1728258000000|2024-10-06 23:40:00|10225.2|10220.2|10225.2|10220.2|10226.2|10221.2|10224.9|10219.9|20
1728258300000|2024-10-06 23:45:00|10225.4|10220.4|10224.7|10219.7|10225.4|10220.4|10223.7|10218.7|10
1728258600000|2024-10-06 23:50:00|10224.6|10219.6|10225.7|10220.7|10227.7|10222.7|10224.6|10219.6|4
1728258900000|2024-10-06 23:55:00|10225.6|10220.6|10224.2|10219.2|10225.6|10220.6|10223.7|10218.7|2
1728259200000|2024-10-07 00:00:00|10224.4|10219.4|10222.8|10217.8|10225.2|10220.2|10222.5|10217.5|55
1728259500000|2024-10-07 00:05:00|10223|10218|10223|10218|10224.7|10219.7|10222.5|10217.5|44
1728259800000|2024-10-07 00:10:00|10223.2|10218.2|10222.9|10217.9|10224.4|10219.4|10222.8|10217.8|23
1728260100000|2024-10-07 00:15:00|10222.6|10217.6|10219.8|10214.8|10222.9|10217.9|10219|10214|42
1728260400000|2024-10-07 00:20:00|10220|10215|10219.5|10214.5|10220.7|10215.7|10219|10214|104
1728260700000|2024-10-07 00:25:00|10219.3|10214.3|10218.1|10213.1|10220.4|10215.4|10217.5|10212.5|96
1728261000000|2024-10-07 00:30:00|10218|10213|10220|10215|10220.5|10215.5|10217.5|10212.5|39
1728261300000|2024-10-07 00:35:00|10219.8|10214.8|10220.4|10215.4|10220.9|10215.9|10219.4|10214.4|79
1728261600000|2024-10-07 00:40:00|10220.3|10215.3|10221.5|10216.5|10222|10217|10219.5|10214.5|24
1728261900000|2024-10-07 00:45:00|10221.6|10216.6|10223|10218|10223|10218|10221|10216|92
1728262200000|2024-10-07 00:50:00|10223.3|10218.3|10220.7|10215.7|10224.3|10219.3|10220.5|10215.5|66
1728262500000|2024-10-07 00:55:00|10220.5|10215.5|10220.5|10215.5|10221|10216|10217.5|10212.5|63
1728262800000|2024-10-07 01:00:00|10220.7|10215.7|10216|10211|10220.8|10215.8|10215.5|10210.5|61
1728263100000|2024-10-07 01:05:00|10215.8|10210.8|10216.3|10211.3|10216.7|10211.7|10215.1|10210.1|50
1728263400000|2024-10-07 01:10:00|10216.5|10211.5|10220|10215|10220.5|10215.5|10216.3|10211.3|47
1728263700000|2024-10-07 01:15:00|10219.8|10214.8|10218.8|10213.8|10221.8|10216.8|10218.5|10213.5|33
1728264000000|2024-10-07 01:20:00|10219|10214|10219.5|10214.5|10220.3|10215.3|10218.5|10213.5|55
1728264300000|2024-10-07 01:25:00|10219.7|10214.7|10220|10215|10220.5|10215.5|10218.5|10213.5|37
1728264600000|2024-10-07 01:30:00|10220.2|10215.2|10215.2|10210.2|10220.2|10215.2|10215|10210|41
1728264900000|2024-10-07 01:35:00|10215.5|10210.5|10215.5|10210.5|10216.2|10211.2|10213.6|10208.6|143
1728265200000|2024-10-07 01:40:00|10215.7|10210.7|10217.5|10212.5|10218|10213|10215.5|10210.5|95
1728265500000|2024-10-07 01:45:00|10217.3|10212.3|10218.3|10213.3|10219.8|10214.8|10216|10211|91
1728265800000|2024-10-07 01:50:00|10218.5|10213.5|10217.8|10212.8|10219.5|10214.5|10217.5|10212.5|64
1728266100000|2024-10-07 01:55:00|10217.5|10212.5|10217.5|10212.5|10218.3|10213.3|10216.5|10211.5|61
1728266400000|2024-10-07 02:00:00|10217.7|10212.7|10216.1|10211.1|10218.2|10213.2|10216|10211|31
1728266700000|2024-10-07 02:05:00|10216|10211|10216.5|10211.5|10216.5|10211.5|10215.1|10210.1|60
1728267000000|2024-10-07 02:10:00|10216.8|10211.8|10216.6|10211.6|10218.5|10213.5|10216|10211|66
1728267300000|2024-10-07 02:15:00|10216.5|10211.5|10214.3|10209.3|10216.8|10211.8|10213.5|10208.5|42
1728267600000|2024-10-07 02:20:00|10214.5|10209.5|10215|10210|10216|10211|10213.5|10208.5|62
1728267900000|2024-10-07 02:25:00|10215.1|10210.1|10215.7|10210.7|10216.8|10211.8|10214.5|10209.5|55
1728268200000|2024-10-07 02:30:00|10215.8|10210.8|10214|10209|10215.8|10210.8|10213.6|10208.6|9
1728268500000|2024-10-07 02:35:00|10214.2|10209.2|10214.8|10209.8|10215.8|10210.8|10214.2|10209.2|12
1728268800000|2024-10-07 02:40:00|10214.6|10209.6|10218|10213|10218.3|10213.3|10214.3|10209.3|20
1728269100000|2024-10-07 02:45:00|10218.1|10213.1|10217.3|10212.3|10218.5|10213.5|10217|10212|45
1728269400000|2024-10-07 02:50:00|10217.1|10212.1|10217.8|10212.8|10218|10213|10216.5|10211.5|93
1728269700000|2024-10-07 02:55:00|10218|10213|10220.6|10215.6|10220.8|10215.8|10217.8|10212.8|35
1728270000000|2024-10-07 03:00:00|10220.8|10215.8|10219.5|10214.5|10221.5|10216.5|10219.1|10214.1|16
1728270300000|2024-10-07 03:05:00|10219.1|10214.1|10220.3|10215.3|10221.3|10216.3|10218.6|10213.6|29
1728270600000|2024-10-07 03:10:00|10220.1|10215.1|10221|10216|10221|10216|10219.3|10214.3|45
1728270900000|2024-10-07 03:15:00|10221.3|10216.3|10220.8|10215.8|10221.8|10216.8|10220.3|10215.3|45
1728271200000|2024-10-07 03:20:00|10220.9|10215.9|10221.8|10216.8|10221.9|10216.9|10220.8|10215.8|38
1728271500000|2024-10-07 03:25:00|10221.5|10216.5|10220.3|10215.3|10221.8|10216.8|10220.1|10215.1|15
1728271800000|2024-10-07 03:30:00|10220.1|10215.1|10219.3|10214.3|10220.9|10215.9|10219|10214|6
1728272100000|2024-10-07 03:35:00|10219.2|10214.2|10218.8|10213.8|10219.8|10214.8|10218.5|10213.5|6
1728272400000|2024-10-07 03:40:00|10218.5|10213.5|10219|10214|10219.5|10214.5|10218.5|10213.5|20
1728272700000|2024-10-07 03:45:00|10219.3|10214.3|10219|10214|10219.9|10214.9|10218.6|10213.6|26
1728273000000|2024-10-07 03:50:00|10218.8|10213.8|10218.8|10213.8|10219|10214|10218.5|10213.5|22
1728273300000|2024-10-07 03:55:00|10218.6|10213.6|10218|10213|10218.7|10213.7|10217.3|10212.3|20
1728273600000|2024-10-07 04:00:00|10217.8|10212.8|10217.8|10212.8|10218.6|10213.6|10217.3|10212.3|14
1728273900000|2024-10-07 04:05:00|10218|10213|10217.5|10212.5|10218.5|10213.5|10217.5|10212.5|34
1728274200000|2024-10-07 04:10:00|10217.3|10212.3|10217.8|10212.8|10217.8|10212.8|10217.1|10212.1|0
1728274500000|2024-10-07 04:15:00|10217.6|10212.6|10217|10212|10217.8|10212.8|10216.6|10211.6|26
1728274800000|2024-10-07 04:20:00|10217.2|10212.2|10217|10212|10217.5|10212.5|10216.5|10211.5|15
1728275100000|2024-10-07 04:25:00|10217.2|10212.2|10217.7|10212.7|10218|10213|10217.2|10212.2|26
1728275400000|2024-10-07 04:30:00|10217.9|10212.9|10218.5|10213.5|10218.7|10213.7|10217|10212|16
1728275700000|2024-10-07 04:35:00|10218.3|10213.3|10219.3|10214.3|10219.5|10214.5|10218.3|10213.3|11
1728276000000|2024-10-07 04:40:00|10219.5|10214.5|10218.5|10213.5|10220.4|10215.4|10218.5|10213.5|35
1728276300000|2024-10-07 04:45:00|10218.7|10213.7|10220.2|10215.2|10220.4|10215.4|10218.7|10213.7|15
1728276600000|2024-10-07 04:50:00|10220|10215|10221.7|10216.7|10222.1|10217.1|10219.5|10214.5|16
1728276900000|2024-10-07 04:55:00|10221.5|10216.5|10222.7|10217.7|10222.7|10217.7|10221.3|10216.3|24
1728277200000|2024-10-07 05:00:00|10222.9|10217.9|10223.7|10218.7|10224.7|10219.7|10222.7|10217.7|154
1728277500000|2024-10-07 05:05:00|10223.9|10218.9|10224.7|10219.7|10224.9|10219.9|10223.7|10218.7|48
1728277800000|2024-10-07 05:10:00|10224.9|10219.9|10225.1|10220.1|10225.7|10220.7|10224.4|10219.4|45
1728278100000|2024-10-07 05:15:00|10225.2|10220.2|10224.2|10219.2|10225.4|10220.4|10224|10219|30
1728278400000|2024-10-07 05:20:00|10224|10219|10225.2|10220.2|10225.2|10220.2|10223|10218|27
1728278700000|2024-10-07 05:25:00|10225.4|10220.4|10226.9|10221.9|10227.1|10222.1|10224.9|10219.9|49
1728279000000|2024-10-07 05:30:00|10226.7|10221.7|10225.7|10220.7|10227.2|10222.2|10224.9|10219.9|8
1728279300000|2024-10-07 05:35:00|10225.9|10220.9|10225.4|10220.4|10225.9|10220.9|10225|10220|24
1728279600000|2024-10-07 05:40:00|10225.6|10220.6|10224.5|10219.5|10225.6|10220.6|10223.9|10218.9|25
1728279900000|2024-10-07 05:45:00|10224.4|10219.4|10225.9|10220.9|10225.9|10220.9|10224.4|10219.4|22
1728280200000|2024-10-07 05:50:00|10225.6|10220.6|10224.8|10219.8|10226.4|10221.4|10224.2|10219.2|27
1728280500000|2024-10-07 05:55:00|10224.7|10219.7|10222.8|10217.8|10224.7|10219.7|10222|10217|33
1728280800000|2024-10-07 06:00:00|10223|10218|10225.7|10220.7|10225.7|10220.7|10223|10218|129
1728281100000|2024-10-07 06:05:00|10225.8|10220.8|10222.9|10217.9|10225.8|10220.8|10222.4|10217.4|50
1728281400000|2024-10-07 06:10:00|10222.8|10217.8|10222.2|10217.2|10224.7|10219.7|10220.2|10215.2|102
1728281700000|2024-10-07 06:15:00|10221.9|10216.9|10221|10216|10223.7|10218.7|10220.9|10215.9|88
1728282000000|2024-10-07 06:20:00|10220.9|10215.9|10222|10217|10222|10217|10219.2|10214.2|96
1728282300000|2024-10-07 06:25:00|10222.2|10217.2|10224.2|10219.2|10226.8|10221.8|10222.2|10217.2|133
1728282600000|2024-10-07 06:30:00|10224.4|10219.4|10223.7|10218.7|10224.4|10219.4|10221.9|10216.9|55
1728282900000|2024-10-07 06:35:00|10223.5|10218.5|10222.7|10217.7|10224.4|10219.4|10221.5|10216.5|76
1728283200000|2024-10-07 06:40:00|10222.4|10217.4|10222.2|10217.2|10223.6|10218.6|10221.5|10216.5|89
1728283500000|2024-10-07 06:45:00|10222.4|10217.4|10222.2|10217.2|10222.9|10217.9|10220.7|10215.7|114
1728283800000|2024-10-07 06:50:00|10222.4|10217.4|10221.8|10216.8|10223.3|10218.3|10219.5|10214.5|292
1728284100000|2024-10-07 06:55:00|10222.1|10217.1|10220.3|10215.3|10223.1|10218.1|10219.8|10214.8|264
1728284400000|2024-10-07 07:00:00|10220.1|10215.1|10219.1|10214.1|10222.3|10217.3|10218.2|10213.2|243
1728284700000|2024-10-07 07:05:00|10219|10214|10218|10213|10219.1|10214.1|10216.6|10211.6|346
1728285000000|2024-10-07 07:10:00|10218.1|10213.1|10221|10216|10221.7|10216.7|10217.8|10212.8|134
1728285300000|2024-10-07 07:15:00|10221.2|10216.2|10226.8|10221.8|10226.8|10221.8|10221|10216|196
1728285600000|2024-10-07 07:20:00|10227|10222|10226.3|10221.3|10229.5|10224.5|10225.6|10220.6|186
1728285900000|2024-10-07 07:25:00|10226.1|10221.1|10226|10221|10228.1|10223.1|10225.6|10220.6|91
1728286200000|2024-10-07 07:30:00|10225.9|10220.9|10225.4|10220.4|10226.9|10221.9|10224.4|10219.4|60
1728286500000|2024-10-07 07:35:00|10225.2|10220.2|10220.2|10215.2|10225.4|10220.4|10219.7|10214.7|92
1728286800000|2024-10-07 07:40:00|10219.9|10214.9|10224.2|10219.2|10224.4|10219.4|10218.4|10213.4|113
1728287100000|2024-10-07 07:45:00|10224|10219|10219.8|10214.8|10224.2|10219.2|10219.5|10214.5|89
1728287400000|2024-10-07 07:50:00|10219.7|10214.7|10220.2|10215.2|10220.7|10215.7|10218.7|10213.7|128
1728287700000|2024-10-07 07:55:00|10220|10215|10220.4|10215.4|10222.3|10217.3|10219.5|10214.5|84
1728288000000|2024-10-07 08:00:00|10220.1|10215.1|10222.9|10217.9|10223.9|10218.9|10219.6|10214.6|103
1728288300000|2024-10-07 08:05:00|10222.7|10217.7|10217.9|10212.9|10223.7|10218.7|10217.4|10212.4|110
1728288600000|2024-10-07 08:10:00|10217.7|10212.7|10217.5|10212.5|10218.4|10213.4|10216.5|10211.5|135
1728288900000|2024-10-07 08:15:00|10217.3|10212.3|10217.4|10212.4|10218.9|10213.9|10216.9|10211.9|116
1728289200000|2024-10-07 08:20:00|10217.8|10212.8|10215.9|10210.9|10217.8|10212.8|10214.5|10209.5|75
1728289500000|2024-10-07 08:25:00|10216.1|10211.1|10216.9|10211.9|10217.2|10212.2|10214.4|10209.4|118
1728289800000|2024-10-07 08:30:00|10216.7|10211.7|10214.9|10209.9|10217.9|10212.9|10214.9|10209.9|98
1728290100000|2024-10-07 08:35:00|10214.7|10209.7|10217.2|10212.2|10217.6|10212.6|10212.9|10207.9|103
1728290400000|2024-10-07 08:40:00|10217.4|10212.4|10220.9|10215.9|10221.1|10216.1|10216.7|10211.7|92
1728290700000|2024-10-07 08:45:00|10220.7|10215.7|10223.7|10218.7|10223.9|10218.9|10219.7|10214.7|82
1728291000000|2024-10-07 08:50:00|10223.4|10218.4|10222.8|10217.8|10223.7|10218.7|10220.9|10215.9|76
1728291300000|2024-10-07 08:55:00|10222.9|10217.9|10223.4|10218.4|10224.9|10219.9|10222.4|10217.4|167
1728291600000|2024-10-07 09:00:00|10223.6|10218.6|10227.6|10222.6|10228.2|10223.2|10223.6|10218.6|62
1728291900000|2024-10-07 09:05:00|10227.4|10222.4|10229.6|10224.6|10229.7|10224.7|10225.3|10220.3|117
1728292200000|2024-10-07 09:10:00|10229.4|10224.4|10230.2|10225.2|10230.6|10225.6|10227.9|10222.9|150
1728292500000|2024-10-07 09:15:00|10230.1|10225.1|10229.6|10224.6|10231.2|10226.2|10228.4|10223.4|250
1728292800000|2024-10-07 09:20:00|10229.4|10224.4|10230.7|10225.7|10232.7|10227.7|10228.8|10223.8|162
1728293100000|2024-10-07 09:25:00|10230.6|10225.6|10231|10226|10231.7|10226.7|10228.1|10223.1|118
1728293400000|2024-10-07 09:30:00|10230.9|10225.9|10231.7|10226.7|10231.9|10226.9|10229.3|10224.3|60
1728293700000|2024-10-07 09:35:00|10231.5|10226.5|10229.7|10224.7|10231.7|10226.7|10229.4|10224.4|60
1728294000000|2024-10-07 09:40:00|10229.9|10224.9|10226.7|10221.7|10230.2|10225.2|10226.2|10221.2|77
1728294300000|2024-10-07 09:45:00|10226.9|10221.9|10229.7|10224.7|10230.2|10225.2|10226|10221|29
1728294600000|2024-10-07 09:50:00|10229.8|10224.8|10230.7|10225.7|10232.7|10227.7|10229.8|10224.8|142
1728294900000|2024-10-07 09:55:00|10230.5|10225.5|10230.8|10225.8|10231.1|10226.1|10229|10224|82
1728295200000|2024-10-07 10:00:00|10230.5|10225.5|10229|10224|10231.9|10226.9|10228.2|10223.2|67
1728295500000|2024-10-07 10:05:00|10229.2|10224.2|10228.7|10223.7|10229.5|10224.5|10227.4|10222.4|76
1728295800000|2024-10-07 10:10:00|10228.5|10223.5|10228.4|10223.4|10229.9|10224.9|10227.3|10222.3|84
1728296100000|2024-10-07 10:15:00|10228.2|10223.2|10225.7|10220.7|10228.2|10223.2|10224.4|10219.4|73
1728296400000|2024-10-07 10:20:00|10225.5|10220.5|10227|10222|10228.2|10223.2|10225.3|10220.3|52
1728296700000|2024-10-07 10:25:00|10226.8|10221.8|10228.7|10223.7|10229.2|10224.2|10225.5|10220.5|54
1728297000000|2024-10-07 10:30:00|10228.8|10223.8|10229.3|10224.3|10230.7|10225.7|10226.3|10221.3|94
1728297300000|2024-10-07 10:35:00|10229.1|10224.1|10227.5|10222.5|10229.1|10224.1|10226.3|10221.3|80
1728297600000|2024-10-07 10:40:00|10227.3|10222.3|10228.3|10223.3|10228.7|10223.7|10226.3|10221.3|64
1728297900000|2024-10-07 10:45:00|10228.5|10223.5|10228|10223|10229.8|10224.8|10227.5|10222.5|57
1728298200000|2024-10-07 10:50:00|10227.7|10222.7|10229.1|10224.1|10229.9|10224.9|10227|10222|108
1728298500000|2024-10-07 10:55:00|10229.2|10224.2|10230.7|10225.7|10230.9|10225.9|10227.2|10222.2|73
1728298800000|2024-10-07 11:00:00|10231.2|10226.2|10232.5|10227.5|10232.7|10227.7|10229.2|10224.2|75
1728299100000|2024-10-07 11:05:00|10232.2|10227.2|10230.2|10225.2|10232.7|10227.7|10229.7|10224.7|104
1728299400000|2024-10-07 11:10:00|10230|10225|10225.5|10220.5|10230.2|10225.2|10225.5|10220.5|89
1728299700000|2024-10-07 11:15:00|10225.7|10220.7|10223|10218|10226.4|10221.4|10222.7|10217.7|95
1728300000000|2024-10-07 11:20:00|10222.9|10217.9|10221.8|10216.8|10224.3|10219.3|10221.4|10216.4|77
1728300300000|2024-10-07 11:25:00|10221.6|10216.6|10222.8|10217.8|10223|10218|10220.1|10215.1|98
1728300600000|2024-10-07 11:30:00|10223|10218|10217.9|10212.9|10223.5|10218.5|10217.6|10212.6|107
1728300900000|2024-10-07 11:35:00|10218.1|10213.1|10215.9|10210.9|10219.4|10214.4|10215.6|10210.6|117
1728301200000|2024-10-07 11:40:00|10215.6|10210.6|10214.6|10209.6|10216.6|10211.6|10213.6|10208.6|186
1728301500000|2024-10-07 11:45:00|10214.8|10209.8|10215.6|10210.6|10216.5|10211.5|10214|10209|73
1728301800000|2024-10-07 11:50:00|10215.2|10210.2|10216.4|10211.4|10216.6|10211.6|10213.6|10208.6|75
1728302100000|2024-10-07 11:55:00|10216.6|10211.6|10216.9|10211.9|10217.6|10212.6|10215.6|10210.6|131
1728302400000|2024-10-07 12:00:00|10216.8|10211.8|10213.1|10208.1|10216.8|10211.8|10212.6|10207.6|116
1728302700000|2024-10-07 12:05:00|10213.3|10208.3|10210.9|10205.9|10214.1|10209.1|10210.1|10205.1|189
1728303000000|2024-10-07 12:10:00|10211.1|10206.1|10212.8|10207.8|10213.1|10208.1|10209.4|10204.4|74
1728303300000|2024-10-07 12:15:00|10212.9|10207.9|10212.6|10207.6|10213.7|10208.7|10211.6|10206.6|67
1728303600000|2024-10-07 12:20:00|10212.8|10207.8|10216.9|10211.9|10218.4|10213.4|10212.8|10207.8|124
1728303900000|2024-10-07 12:25:00|10217.1|10212.1|10218.4|10213.4|10219.1|10214.1|10216.6|10211.6|256
1728304200000|2024-10-07 12:30:00|10218.2|10213.2|10218.9|10213.9|10220.4|10215.4|10217.9|10212.9|159
1728304500000|2024-10-07 12:35:00|10219.1|10214.1|10218.1|10213.1|10221.4|10216.4|10217.7|10212.7|194
1728304800000|2024-10-07 12:40:00|10217.9|10212.9|10217.2|10212.2|10218.1|10213.1|10215.4|10210.4|113
1728305100000|2024-10-07 12:45:00|10217.1|10212.1|10214.3|10209.3|10218.4|10213.4|10213.4|10208.4|156
1728305400000|2024-10-07 12:50:00|10214.4|10209.4|10216.1|10211.1|10217.1|10212.1|10212.2|10207.2|147
1728305700000|2024-10-07 12:55:00|10216.2|10211.2|10215.8|10210.8|10217.1|10212.1|10213.2|10208.2|161
1728306000000|2024-10-07 13:00:00|10215.6|10210.6|10214.1|10209.1|10218.1|10213.1|10213.9|10208.9|111
1728306300000|2024-10-07 13:05:00|10213.9|10208.9|10211.1|10206.1|10214.6|10209.6|10209.7|10204.7|166
1728306600000|2024-10-07 13:10:00|10210.9|10205.9|10209.8|10204.8|10214.1|10209.1|10209.6|10204.6|152
1728306900000|2024-10-07 13:15:00|10209.9|10204.9|10211.8|10206.8|10214.2|10209.2|10208.8|10203.8|370
1728307200000|2024-10-07 13:20:00|10212|10207|10215|10210|10215.7|10210.7|10211.1|10206.1|179
1728307500000|2024-10-07 13:25:00|10215.2|10210.2|10216.4|10211.4|10217.5|10212.5|10215.1|10210.1|121
1728307800000|2024-10-07 13:30:00|10216.6|10211.6|10214.9|10209.9|10218.5|10213.5|10214.1|10209.1|136
1728308100000|2024-10-07 13:35:00|10215.1|10210.1|10216.1|10211.1|10217.5|10212.5|10213.5|10208.5|141
1728308400000|2024-10-07 13:40:00|10216|10211|10214.6|10209.6|10217|10212|10213.6|10208.6|104
1728308700000|2024-10-07 13:45:00|10214.7|10209.7|10215.2|10210.2|10215.4|10210.4|10212.8|10207.8|203
1728309000000|2024-10-07 13:50:00|10215.4|10210.4|10214.5|10209.5|10216.2|10211.2|10213|10208|222
1728309300000|2024-10-07 13:55:00|10214.2|10209.2|10213.5|10208.5|10215.1|10210.1|10212.9|10207.9|302
1728309600000|2024-10-07 14:00:00|10213.4|10208.4|10212.2|10207.2|10213.9|10208.9|10210|10205|293
1728309900000|2024-10-07 14:05:00|10212.4|10207.4|10216.2|10211.2|10216.9|10211.9|10212.2|10207.2|228
1728310200000|2024-10-07 14:10:00|10216.4|10211.4|10210.7|10205.7|10216.7|10211.7|10210.5|10205.5|182
1728310500000|2024-10-07 14:15:00|10210.9|10205.9|10218.7|10213.7|10219.4|10214.4|10210.7|10205.7|282
1728310800000|2024-10-07 14:20:00|10218.9|10213.9|10217.2|10212.2|10220.4|10215.4|10217|10212|187
1728311100000|2024-10-07 14:25:00|10217.3|10212.3|10218|10213|10219.4|10214.4|10215.5|10210.5|136
1728311400000|2024-10-07 14:30:00|10218.2|10213.2|10222.5|10217.5|10222.9|10217.9|10216.8|10211.8|72
1728311700000|2024-10-07 14:35:00|10222.4|10217.4|10218.7|10213.7|10223.9|10218.9|10218.4|10213.4|131
1728312000000|2024-10-07 14:40:00|10218.4|10213.4|10217.9|10212.9|10218.8|10213.8|10216.2|10211.2|75
1728312300000|2024-10-07 14:45:00|10218.1|10213.1|10222.9|10217.9|10222.9|10217.9|10217.4|10212.4|48
1728312600000|2024-10-07 14:50:00|10223.1|10218.1|10221|10216|10224.3|10219.3|10219.5|10214.5|425
1728312900000|2024-10-07 14:55:00|10220.9|10215.9|10220.5|10215.5|10221.8|10216.8|10218.4|10213.4|193
1728313200000|2024-10-07 15:00:00|10220.7|10215.7|10217.9|10212.9|10221.7|10216.7|10217.9|10212.9|196
1728313500000|2024-10-07 15:05:00|10217.8|10212.8|10220.3|10215.3|10220.8|10215.8|10217.1|10212.1|138
1728313800000|2024-10-07 15:10:00|10220.5|10215.5|10221|10216|10222|10217|10219.3|10214.3|107
1728314100000|2024-10-07 15:15:00|10221.2|10216.2|10221.3|10216.3|10221.7|10216.7|10219.3|10214.3|68
1728314400000|2024-10-07 15:20:00|10221.5|10216.5|10217.8|10212.8|10221.5|10216.5|10217.3|10212.3|108
1728314700000|2024-10-07 15:25:00|10217.7|10212.7|10216.9|10211.9|10218.8|10213.8|10215.6|10210.6|104
1728315000000|2024-10-07 15:30:00|10216.8|10211.8|10218|10213|10219.3|10214.3|10216.8|10211.8|70
1728315300000|2024-10-07 15:35:00|10217.9|10212.9|10217|10212|10219.1|10214.1|10214.9|10209.9|63
1728315600000|2024-10-07 15:40:00|10216.8|10211.8|10218.1|10213.1|10218.5|10213.5|10214.8|10209.8|80
1728315900000|2024-10-07 15:45:00|10218|10213|10217.7|10212.7|10220.5|10215.5|10216.7|10211.7|77
1728316200000|2024-10-07 15:50:00|10217.8|10212.8|10217.3|10212.3|10218.3|10213.3|10215.8|10210.8|103
1728316500000|2024-10-07 15:55:00|10217.1|10212.1|10218.3|10213.3|10219.2|10214.2|10217.1|10212.1|116
1728316800000|2024-10-07 16:00:00|10218.5|10213.5|10217.8|10212.8|10219.2|10214.2|10217.3|10212.3|81
1728317100000|2024-10-07 16:05:00|10218|10213|10216.2|10211.2|10218.2|10213.2|10215.8|10210.8|95
1728317400000|2024-10-07 16:10:00|10216.3|10211.3|10216|10211|10217.2|10212.2|10215.3|10210.3|113
1728317700000|2024-10-07 16:15:00|10216.2|10211.2|10214.4|10209.4|10216.7|10211.7|10213.6|10208.6|44
1728318000000|2024-10-07 16:20:00|10214.3|10209.3|10211.8|10206.8|10214.5|10209.5|10211.3|10206.3|120
1728318300000|2024-10-07 16:25:00|10211.9|10206.9|10215.3|10210.3|10215.6|10210.6|10211.9|10206.9|70
1728318600000|2024-10-07 16:30:00|10215.1|10210.1|10216.6|10211.6|10217.3|10212.3|10214.6|10209.6|45
1728318900000|2024-10-07 16:35:00|10216.4|10211.4|10215.3|10210.3|10216.8|10211.8|10213.4|10208.4|42
1728319200000|2024-10-07 16:40:00|10215.1|10210.1|10213.1|10208.1|10215.5|10210.5|10212.8|10207.8|40
1728319500000|2024-10-07 16:45:00|10213.3|10208.3|10213.2|10208.2|10214.8|10209.8|10213.1|10208.1|18
1728319800000|2024-10-07 16:50:00|10213.1|10208.1|10211.8|10206.8|10213.4|10208.4|10210.8|10205.8|32
1728320100000|2024-10-07 16:55:00|10212.2|10207.2|10211.5|10206.5|10212.3|10207.3|10210.1|10205.1|78
1728320400000|2024-10-07 17:00:00|10211.3|10206.3|10210.3|10205.3|10211.8|10206.8|10210.1|10205.1|127
1728320700000|2024-10-07 17:05:00|10210.1|10205.1|10210.3|10205.3|10211.2|10206.2|10209.3|10204.3|92
1728321000000|2024-10-07 17:10:00|10210.5|10205.5|10210.3|10205.3|10211.3|10206.3|10209.6|10204.6|32
1728321300000|2024-10-07 17:15:00|10210.1|10205.1|10211.3|10206.3|10211.9|10206.9|10210.1|10205.1|52
1728321600000|2024-10-07 17:20:00|10211.4|10206.4|10212.5|10207.5|10212.8|10207.8|10210.4|10205.4|69
1728321900000|2024-10-07 17:25:00|10212.6|10207.6|10210.3|10205.3|10212.8|10207.8|10208.9|10203.9|45
1728322200000|2024-10-07 17:30:00|10210.4|10205.4|10209.4|10204.4|10210.8|10205.8|10208.9|10203.9|43
1728322500000|2024-10-07 17:35:00|10209.3|10204.3|10207.6|10202.6|10210.3|10205.3|10207.4|10202.4|164
1728322800000|2024-10-07 17:40:00|10207.4|10202.4|10209.4|10204.4|10209.7|10204.7|10206.9|10201.9|38
1728323100000|2024-10-07 17:45:00|10209.3|10204.3|10209.8|10204.8|10210.3|10205.3|10208.4|10203.4|74
1728323400000|2024-10-07 17:50:00|10209.9|10204.9|10211.9|10206.9|10211.9|10206.9|10209.4|10204.4|122
1728323700000|2024-10-07 17:55:00|10212.2|10207.2|10212.4|10207.4|10213.2|10208.2|10212.1|10207.1|55
1728324000000|2024-10-07 18:00:00|10212.6|10207.6|10214.8|10209.8|10215.2|10210.2|10212.4|10207.4|83
1728324300000|2024-10-07 18:05:00|10215.1|10210.1|10216.1|10211.1|10216.3|10211.3|10214.7|10209.7|59
1728324600000|2024-10-07 18:10:00|10216.2|10211.2|10217.4|10212.4|10218.2|10213.2|10215.8|10210.8|48
1728324900000|2024-10-07 18:15:00|10217.3|10212.3|10218.3|10213.3|10218.7|10213.7|10216.8|10211.8|69
1728325200000|2024-10-07 18:20:00|10217.9|10212.9|10219.1|10214.1|10219.2|10214.2|10217.3|10212.3|53
1728325500000|2024-10-07 18:25:00|10218.9|10213.9|10218.7|10213.7|10219.1|10214.1|10217.9|10212.9|36
1728325800000|2024-10-07 18:30:00|10218.8|10213.8|10217.7|10212.7|10219.7|10214.7|10216.8|10211.8|64
1728326100000|2024-10-07 18:35:00|10218|10213|10219.2|10214.2|10219.7|10214.7|10217.7|10212.7|69
1728326400000|2024-10-07 18:40:00|10218.8|10213.8|10220.2|10215.2|10220.2|10215.2|10217.8|10212.8|41
1728326700000|2024-10-07 18:45:00|10220.4|10215.4|10220.3|10215.3|10220.8|10215.8|10219.3|10214.3|64
1728327000000|2024-10-07 18:50:00|10220.5|10215.5|10223.9|10218.9|10224.3|10219.3|10220.4|10215.4|163
1728327300000|2024-10-07 18:55:00|10223.8|10218.8|10224.2|10219.2|10224.6|10219.6|10221.5|10216.5|455
1728327600000|2024-10-07 19:00:00|10224.3|10219.3|10226|10221|10226.2|10221.2|10223.5|10218.5|67
1728327900000|2024-10-07 19:05:00|10226.2|10221.2|10225.2|10220.2|10226.7|10221.7|10224.9|10219.9|54
1728328200000|2024-10-07 19:10:00|10225|10220|10223|10218|10226.1|10221.1|10222.5|10217.5|111
1728328500000|2024-10-07 19:15:00|10222.9|10217.9|10221.6|10216.6|10223|10218|10221.5|10216.5|20
1728328800000|2024-10-07 19:20:00|10221.5|10216.5|10221.8|10216.8|10222|10217|10220.2|10215.2|119
1728329100000|2024-10-07 19:25:00|10221.7|10216.7|10221.7|10216.7|10222.1|10217.1|10221|10216|55
1728329400000|2024-10-07 19:30:00|10221.5|10216.5|10222.6|10217.6|10223.7|10218.7|10221.5|10216.5|59
1728329700000|2024-10-07 19:35:00|10222.5|10217.5|10223|10218|10223.4|10218.4|10222.3|10217.3|63
1728330000000|2024-10-07 19:40:00|10222.8|10217.8|10222.6|10217.6|10223.1|10218.1|10221.8|10216.8|54
1728330300000|2024-10-07 19:45:00|10222.5|10217.5|10222.7|10217.7|10223|10218|10222|10217|44
1728330600000|2024-10-07 19:50:00|10222.9|10217.9|10221.5|10216.5|10223.4|10218.4|10221|10216|29
1728330900000|2024-10-07 19:55:00|10221.3|10216.3|10220.3|10215.3|10221.7|10216.7|10219.8|10214.8|41
1728331200000|2024-10-07 20:00:00|10221|10216|10219.6|10214.6|10221.3|10216.3|10219.3|10214.3|25
1728331500000|2024-10-07 20:05:00|10219.8|10214.8|10220|10215|10220.2|10215.2|10219.6|10214.6|8
1728331800000|2024-10-07 20:10:00|10219.8|10214.8|10220|10215|10220.2|10215.2|10219.7|10214.7|1
1728332100000|2024-10-07 20:15:00|10220.2|10215.2|10220|10215|10220.6|10215.6|10219.8|10214.8|23
1728332400000|2024-10-07 20:20:00|10220.1|10215.1|10220|10215|10220.2|10215.2|10219.7|10214.7|2
1728332700000|2024-10-07 20:25:00|10219.8|10214.8|10220.2|10215.2|10220.7|10215.7|10219.7|10214.7|11
1728333000000|2024-10-07 20:30:00|10220.4|10215.4|10221.7|10216.7|10222.1|10217.1|10219.8|10214.8|14
1728333300000|2024-10-07 20:35:00|10221.5|10216.5|10220|10215|10221.7|10216.7|10219.8|10214.8|3
1728333600000|2024-10-07 20:40:00|10220.2|10215.2|10220.2|10215.2|10220.5|10215.5|10219.8|10214.8|5
1728333900000|2024-10-07 20:45:00|10220|10215|10220|10215|10220.7|10215.7|10219.8|10214.8|6
1728334200000|2024-10-07 20:50:00|10220.2|10215.2|10220.5|10215.5|10221|10216|10220|10215|1
1728334500000|2024-10-07 20:55:00|10220.3|10215.3|10219.2|10212.2|10220.7|10215.7|10219.2|10212.2|27
1728334800000|2024-10-07 21:00:00|10209.8|10202.8|10209.8|10202.8|10209.8|10202.8|10209.8|10202.8|0
1728345600000|2024-10-08 00:00:00|10219|10214|10217.8|10212.8|10220.7|10215.7|10217.7|10212.7|129
1728345900000|2024-10-08 00:05:00|10218|10213|10217.3|10212.3|10218.8|10213.8|10217.1|10212.1|47
1728346200000|2024-10-08 00:10:00|10217.1|10212.1|10215.3|10210.3|10217.5|10212.5|10214.3|10209.3|61
1728346500000|2024-10-08 00:15:00|10215.5|10210.5|10215.3|10210.3|10216.4|10211.4|10214.8|10209.8|36
1728346800000|2024-10-08 00:20:00|10215.2|10210.2|10214.5|10209.5|10215.2|10210.2|10213.6|10208.6|16
1728347100000|2024-10-08 00:25:00|10214.7|10209.7|10213.3|10208.3|10214.7|10209.7|10212.6|10207.6|38
1728347400000|2024-10-08 00:30:00|10213|10208|10213|10208|10213.8|10208.8|10212.4|10207.4|57
1728347700000|2024-10-08 00:35:00|10213.2|10208.2|10211.8|10206.8|10213.5|10208.5|10210.8|10205.8|76
1728348000000|2024-10-08 00:40:00|10211.6|10206.6|10210.3|10205.3|10211.8|10206.8|10210|10205|19
1728348300000|2024-10-08 00:45:00|10210.5|10205.5|10209.8|10204.8|10211|10206|10209.6|10204.6|13
1728348600000|2024-10-08 00:50:00|10210|10205|10211.5|10206.5|10211.5|10206.5|10208.6|10203.6|41
1728348900000|2024-10-08 00:55:00|10211.3|10206.3|10210.1|10205.1|10211.8|10206.8|10210.1|10205.1|45
1728349200000|2024-10-08 01:00:00|10210.3|10205.3|10212|10207|10212.1|10207.1|10209.8|10204.8|71
1728349500000|2024-10-08 01:05:00|10212.1|10207.1|10209.3|10204.3|10212.1|10207.1|10209|10204|112
1728349800000|2024-10-08 01:10:00|10209.5|10204.5|10209.1|10204.1|10210.1|10205.1|10208.3|10203.3|34
1728350100000|2024-10-08 01:15:00|10209|10204|10208.5|10203.5|10210.4|10205.4|10208.3|10203.3|97
1728350400000|2024-10-08 01:20:00|10208.7|10203.7|10209.5|10204.5|10209.9|10204.9|10208.3|10203.3|41
1728350700000|2024-10-08 01:25:00|10209.7|10204.7|10210.8|10205.8|10210.9|10205.9|10209.4|10204.4|74
1728351000000|2024-10-08 01:30:00|10210.6|10205.6|10209.5|10204.5|10210.8|10205.8|10209.1|10204.1|130
1728351300000|2024-10-08 01:35:00|10209.3|10204.3|10210.8|10205.8|10211.8|10206.8|10209.3|10204.3|59
1728351600000|2024-10-08 01:40:00|10210.6|10205.6|10209.3|10204.3|10210.8|10205.8|10209.3|10204.3|100
1728351900000|2024-10-08 01:45:00|10209.5|10204.5|10209.1|10204.1|10210.3|10205.3|10208.6|10203.6|117
1728352200000|2024-10-08 01:50:00|10208.9|10203.9|10209.1|10204.1|10210.1|10205.1|10208.9|10203.9|58
1728352500000|2024-10-08 01:55:00|10208.9|10203.9|10209.3|10204.3|10209.9|10204.9|10208.8|10203.8|49
1728352800000|2024-10-08 02:00:00|10209.4|10204.4|10208.8|10203.8|10209.8|10204.8|10208.3|10203.3|12
1728353100000|2024-10-08 02:05:00|10209|10204|10209.3|10204.3|10210.7|10205.7|10208.6|10203.6|96
1728353400000|2024-10-08 02:10:00|10209.1|10204.1|10211.4|10206.4|10211.4|10206.4|10208.6|10203.6|134
1728353700000|2024-10-08 02:15:00|10211.6|10206.6|10212.7|10207.7|10213.3|10208.3|10209.9|10204.9|107
1728354000000|2024-10-08 02:20:00|10212.9|10207.9|10213.1|10208.1|10214.2|10209.2|10211.8|10206.8|101
1728354300000|2024-10-08 02:25:00|10213.2|10208.2|10213.4|10208.4|10213.4|10208.4|10211.6|10206.6|68
1728354600000|2024-10-08 02:30:00|10213.2|10208.2|10215.2|10210.2|10216.1|10211.1|10213.2|10208.2|127
1728354900000|2024-10-08 02:35:00|10215|10210|10214.6|10209.6|10216.1|10211.1|10211.8|10206.8|156
1728355200000|2024-10-08 02:40:00|10214.7|10209.7|10213.8|10208.8|10215.7|10210.7|10213.4|10208.4|89
1728355500000|2024-10-08 02:45:00|10213.7|10208.7|10212.5|10207.5|10214.4|10209.4|10211.9|10206.9|32
1728355800000|2024-10-08 02:50:00|10212.7|10207.7|10212.5|10207.5|10213.2|10208.2|10211.2|10206.2|75
1728356100000|2024-10-08 02:55:00|10212.3|10207.3|10210.7|10205.7|10213.4|10208.4|10210.6|10205.6|45
1728356400000|2024-10-08 03:00:00|10210.6|10205.6|10208.9|10203.9|10210.7|10205.7|10206.9|10201.9|69
1728356700000|2024-10-08 03:05:00|10209|10204|10210|10205|10210|10205|10207.4|10202.4|87
1728357000000|2024-10-08 03:10:00|10210.2|10205.2|10209.3|10204.3|10211.2|10206.2|10209|10204|53
1728357300000|2024-10-08 03:15:00|10209.5|10204.5|10209.2|10204.2|10209.5|10204.5|10208.3|10203.3|38
1728357600000|2024-10-08 03:20:00|10209.3|10204.3|10210.6|10205.6|10211.3|10206.3|10209|10204|45
1728357900000|2024-10-08 03:25:00|10210.7|10205.7|10211.2|10206.2|10211.5|10206.5|10210.4|10205.4|21
1728358200000|2024-10-08 03:30:00|10211|10206|10209.7|10204.7|10211.5|10206.5|10209.3|10204.3|42
1728358500000|2024-10-08 03:35:00|10209.8|10204.8|10209|10204|10210.2|10205.2|10208.1|10203.1|22
1728358800000|2024-10-08 03:40:00|10209.2|10204.2|10209.7|10204.7|10211.5|10206.5|10208.9|10203.9|72
1728359100000|2024-10-08 03:45:00|10209.5|10204.5|10210.7|10205.7|10210.7|10205.7|10209.3|10204.3|45
1728359400000|2024-10-08 03:50:00|10210.5|10205.5|10210.5|10205.5|10211.7|10206.7|10210.3|10205.3|86
1728359700000|2024-10-08 03:55:00|10210.7|10205.7|10211.8|10206.8|10212|10207|10210.1|10205.1|58
1728360000000|2024-10-08 04:00:00|10211.6|10206.6|10211.7|10206.7|10211.9|10206.9|10210.3|10205.3|1
1728360300000|2024-10-08 04:05:00|10211.5|10206.5|10211.3|10206.3|10211.7|10206.7|10210.7|10205.7|15
1728360600000|2024-10-08 04:10:00|10211|10206|10212.2|10207.2|10212.2|10207.2|10210.8|10205.8|17
1728360900000|2024-10-08 04:15:00|10212|10207|10211|10206|10212|10207|10210.2|10205.2|21
1728361200000|2024-10-08 04:20:00|10210.8|10205.8|10212.4|10207.4|10212.7|10207.7|10210.8|10205.8|30
1728361500000|2024-10-08 04:25:00|10212.2|10207.2|10212.5|10207.5|10213.4|10208.4|10212.2|10207.2|16
1728361800000|2024-10-08 04:30:00|10212.3|10207.3|10211.8|10206.8|10213.2|10208.2|10211.6|10206.6|34
1728362100000|2024-10-08 04:35:00|10211.6|10206.6|10211.3|10206.3|10212.2|10207.2|10210.9|10205.9|33
1728362400000|2024-10-08 04:40:00|10211.5|10206.5|10211.2|10206.2|10211.8|10206.8|10211|10206|10
1728362700000|2024-10-08 04:45:00|10211|10206|10211.4|10206.4|10212.4|10207.4|10211|10206|14
1728363000000|2024-10-08 04:50:00|10211.2|10206.2|10211.5|10206.5|10211.6|10206.6|10210.8|10205.8|10
1728363300000|2024-10-08 04:55:00|10211.3|10206.3|10211.9|10206.9|10211.9|10206.9|10210.3|10205.3|4
1728363600000|2024-10-08 05:00:00|10212|10207|10213.7|10208.7|10213.7|10208.7|10211.6|10206.6|74
1728363900000|2024-10-08 05:05:00|10213.5|10208.5|10212.8|10207.8|10213.6|10208.6|10212|10207|50
1728364200000|2024-10-08 05:10:00|10212.9|10207.9|10212.2|10207.2|10213.6|10208.6|10211|10206|51
1728364500000|2024-10-08 05:15:00|10212.3|10207.3|10209.1|10204.1|10212.3|10207.3|10208.8|10203.8|29
1728364800000|2024-10-08 05:20:00|10209|10204|10210.5|10205.5|10210.9|10205.9|10208.3|10203.3|51
1728365100000|2024-10-08 05:25:00|10210.3|10205.3|10211.1|10206.1|10211.1|10206.1|10209.7|10204.7|53
1728365400000|2024-10-08 05:30:00|10211|10206|10212.7|10207.7|10213.1|10208.1|10210.4|10205.4|29
1728365700000|2024-10-08 05:35:00|10212.6|10207.6|10212.6|10207.6|10213.1|10208.1|10211.3|10206.3|65
1728366000000|2024-10-08 05:40:00|10212.5|10207.5|10211.8|10206.8|10212.6|10207.6|10211|10206|51
1728366300000|2024-10-08 05:45:00|10211.9|10206.9|10212.4|10207.4|10213.7|10208.7|10211.8|10206.8|55
1728366600000|2024-10-08 05:50:00|10212.6|10207.6|10212.4|10207.4|10213.1|10208.1|10211.8|10206.8|73
1728366900000|2024-10-08 05:55:00|10212.6|10207.6|10212.4|10207.4|10213.6|10208.6|10211.7|10206.7|50
1728367200000|2024-10-08 06:00:00|10212.5|10207.5|10213.3|10208.3|10213.6|10208.6|10210.7|10205.7|55
1728367500000|2024-10-08 06:05:00|10213.6|10208.6|10212.7|10207.7|10215.1|10210.1|10211.9|10206.9|154
1728367800000|2024-10-08 06:10:00|10212.4|10207.4|10213.6|10208.6|10213.8|10208.8|10210.8|10205.8|49
1728368100000|2024-10-08 06:15:00|10213.8|10208.8|10212.8|10207.8|10214|10209|10211.6|10206.6|64
1728368400000|2024-10-08 06:20:00|10213|10208|10212.6|10207.6|10213.4|10208.4|10210.9|10205.9|108
1728368700000|2024-10-08 06:25:00|10212.7|10207.7|10212.1|10207.1|10213.2|10208.2|10211.3|10206.3|89
1728369000000|2024-10-08 06:30:00|10211.9|10206.9|10213.7|10208.7|10214.6|10209.6|10211.6|10206.6|74
1728369300000|2024-10-08 06:35:00|10213.9|10208.9|10211.6|10206.6|10214.6|10209.6|10210.8|10205.8|66
1728369600000|2024-10-08 06:40:00|10211.4|10206.4|10209.8|10204.8|10212.1|10207.1|10209.5|10204.5|67
1728369900000|2024-10-08 06:45:00|10210|10205|10210.6|10205.6|10211.2|10206.2|10209.9|10204.9|63
1728370200000|2024-10-08 06:50:00|10210.4|10205.4|10212.6|10207.6|10214|10209|10210.4|10205.4|67
1728370500000|2024-10-08 06:55:00|10212.8|10207.8|10214.9|10209.9|10215.1|10210.1|10212.1|10207.1|69
1728370800000|2024-10-08 07:00:00|10214.7|10209.7|10218.2|10213.2|10219|10214|10213.7|10208.7|167
1728371100000|2024-10-08 07:05:00|10218.4|10213.4|10217.9|10212.9|10219.1|10214.1|10216.7|10211.7|120
1728371400000|2024-10-08 07:10:00|10218.1|10213.1|10213.6|10208.6|10218.6|10213.6|10212.1|10207.1|83
1728371700000|2024-10-08 07:15:00|10213.9|10208.9|10214.1|10209.1|10215|10210|10212.6|10207.6|85
1728372000000|2024-10-08 07:20:00|10213.9|10208.9|10214.9|10209.9|10215.7|10210.7|10213.1|10208.1|123
1728372300000|2024-10-08 07:25:00|10214.7|10209.7|10213.9|10208.9|10216.2|10211.2|10213.2|10208.2|100
1728372600000|2024-10-08 07:30:00|10213.7|10208.7|10212.9|10207.9|10214.2|10209.2|10210.7|10205.7|119
1728372900000|2024-10-08 07:35:00|10212.7|10207.7|10208.5|10203.5|10213.8|10208.8|10208.1|10203.1|114
1728373200000|2024-10-08 07:40:00|10208.4|10203.4|10203.7|10198.7|10209|10204|10203.7|10198.7|87
1728373500000|2024-10-08 07:45:00|10203.9|10198.9|10203.5|10198.5|10204.1|10199.1|10200.4|10195.4|151
1728373800000|2024-10-08 07:50:00|10203.4|10198.4|10202.6|10197.6|10204.1|10199.1|10202.2|10197.2|151
1728374100000|2024-10-08 07:55:00|10202.7|10197.7|10201.9|10196.9|10203.6|10198.6|10201.2|10196.2|90
1728374400000|2024-10-08 08:00:00|10201.7|10196.7|10202.6|10197.6|10204|10199|10201.5|10196.5|128
1728374700000|2024-10-08 08:05:00|10202.4|10197.4|10204.7|10199.7|10204.7|10199.7|10199.7|10194.7|192
1728375000000|2024-10-08 08:10:00|10204.3|10199.3|10205.7|10200.7|10205.8|10200.8|10203.5|10198.5|122
1728375300000|2024-10-08 08:15:00|10205.5|10200.5|10208.3|10203.3|10208.7|10203.7|10204.8|10199.8|57
1728375600000|2024-10-08 08:20:00|10208.1|10203.1|10206.2|10201.2|10209.3|10204.3|10205.8|10200.8|103
1728375900000|2024-10-08 08:25:00|10206|10201|10207|10202|10209|10204|10205.7|10200.7|73
1728376200000|2024-10-08 08:30:00|10207.2|10202.2|10209.8|10204.8|10211.7|10206.7|10206|10201|84
1728376500000|2024-10-08 08:35:00|10209.7|10204.7|10209.6|10204.6|10211.5|10206.5|10209.2|10204.2|67
1728376800000|2024-10-08 08:40:00|10209.8|10204.8|10209.2|10204.2|10211.4|10206.4|10209.2|10204.2|84
1728377100000|2024-10-08 08:45:00|10209.4|10204.4|10210.4|10205.4|10211.6|10206.6|10208.8|10203.8|94
1728377400000|2024-10-08 08:50:00|10210.7|10205.7|10207.7|10202.7|10210.8|10205.8|10206.7|10201.7|66
1728377700000|2024-10-08 08:55:00|10207.5|10202.5|10205.4|10200.4|10207.8|10202.8|10205.2|10200.2|20
1728378000000|2024-10-08 09:00:00|10205.5|10200.5|10205.4|10200.4|10206.8|10201.8|10204.4|10199.4|68
1728378300000|2024-10-08 09:05:00|10205.6|10200.6|10207|10202|10208.3|10203.3|10204.7|10199.7|80
1728378600000|2024-10-08 09:10:00|10207.5|10202.5|10207|10202|10209|10204|10206.6|10201.6|117
1728378900000|2024-10-08 09:15:00|10206.8|10201.8|10205.8|10200.8|10207.1|10202.1|10205.6|10200.6|103
1728379200000|2024-10-08 09:20:00|10205.6|10200.6|10207.6|10202.6|10208.8|10203.8|10205.6|10200.6|67
1728379500000|2024-10-08 09:25:00|10207.8|10202.8|10209.1|10204.1|10210|10205|10207.6|10202.6|34
1728379800000|2024-10-08 09:30:00|10209|10204|10207.9|10202.9|10209.7|10204.7|10207.2|10202.2|67
1728380100000|2024-10-08 09:35:00|10207.7|10202.7|10208.5|10203.5|10209.1|10204.1|10205.7|10200.7|69
1728380400000|2024-10-08 09:40:00|10208.6|10203.6|10209.1|10204.1|10210.3|10205.3|10208.3|10203.3|28
1728380700000|2024-10-08 09:45:00|10209|10204|10207.5|10202.5|10210|10205|10207|10202|84
1728381000000|2024-10-08 09:50:00|10207.6|10202.6|10209.9|10204.9|10210.1|10205.1|10207.2|10202.2|39
1728381300000|2024-10-08 09:55:00|10210.1|10205.1|10208.9|10203.9|10211|10206|10208.8|10203.8|29
1728381600000|2024-10-08 10:00:00|10209.2|10204.2|10207.9|10202.9|10209.2|10204.2|10207|10202|33
1728381900000|2024-10-08 10:05:00|10208|10203|10207.8|10202.8|10209.6|10204.6|10207.5|10202.5|48
1728382200000|2024-10-08 10:10:00|10208|10203|10208.1|10203.1|10209.3|10204.3|10207.3|10202.3|5
1728382500000|2024-10-08 10:15:00|10208.2|10203.2|10210.2|10205.2|10210.6|10205.6|10207.4|10202.4|64
1728382800000|2024-10-08 10:20:00|10210.4|10205.4|10209.4|10204.4|10210.6|10205.6|10208.4|10203.4|44
1728383100000|2024-10-08 10:25:00|10209.6|10204.6|10209.2|10204.2|10209.8|10204.8|10207.9|10202.9|47
1728383400000|2024-10-08 10:30:00|10209.4|10204.4|10208.5|10203.5|10209.4|10204.4|10207.8|10202.8|43
1728383700000|2024-10-08 10:35:00|10208.7|10203.7|10212.4|10207.4|10212.6|10207.6|10207.9|10202.9|60
1728384000000|2024-10-08 10:40:00|10212.3|10207.3|10214|10209|10214|10209|10211.9|10206.9|28
1728384300000|2024-10-08 10:45:00|10214.1|10209.1|10213.4|10208.4|10214.9|10209.9|10212.7|10207.7|74
1728384600000|2024-10-08 10:50:00|10213.2|10208.2|10213.6|10208.6|10213.8|10208.8|10212.1|10207.1|55
1728384900000|2024-10-08 10:55:00|10213.4|10208.4|10210.4|10205.4|10213.9|10208.9|10208.6|10203.6|98
1728385200000|2024-10-08 11:00:00|10210.7|10205.7|10209.9|10204.9|10211.1|10206.1|10208.7|10203.7|72
1728385500000|2024-10-08 11:05:00|10210|10205|10211.1|10206.1|10211.1|10206.1|10208.7|10203.7|40
1728385800000|2024-10-08 11:10:00|10211.3|10206.3|10212.6|10207.6|10213.7|10208.7|10210.9|10205.9|49
1728386100000|2024-10-08 11:15:00|10212.7|10207.7|10212.1|10207.1|10213.2|10208.2|10211.9|10206.9|48
1728386400000|2024-10-08 11:20:00|10212.3|10207.3|10212.4|10207.4|10213|10208|10211.6|10206.6|42
1728386700000|2024-10-08 11:25:00|10212.3|10207.3|10214.1|10209.1|10214.5|10209.5|10212.1|10207.1|29
1728387000000|2024-10-08 11:30:00|10213.9|10208.9|10215.8|10210.8|10216|10211|10213.6|10208.6|54
1728387300000|2024-10-08 11:35:00|10215.6|10210.6|10212.6|10207.6|10215.6|10210.6|10211.4|10206.4|61
1728387600000|2024-10-08 11:40:00|10212.5|10207.5|10212.5|10207.5|10213|10208|10211.2|10206.2|60
1728387900000|2024-10-08 11:45:00|10212|10207|10209.8|10204.8|10212.2|10207.2|10209.8|10204.8|74
1728388200000|2024-10-08 11:50:00|10209.7|10204.7|10208.4|10203.4|10210.4|10205.4|10208|10203|89
1728388500000|2024-10-08 11:55:00|10208.2|10203.2|10207.9|10202.9|10208.4|10203.4|10206.3|10201.3|74
1728388800000|2024-10-08 12:00:00|10208|10203|10207.5|10202.5|10208.6|10203.6|10206.3|10201.3|113
1728389100000|2024-10-08 12:05:00|10207.7|10202.7|10212.7|10207.7|10212.8|10207.8|10207.5|10202.5|61
1728389400000|2024-10-08 12:10:00|10212.6|10207.6|10212.7|10207.7|10213.8|10208.8|10212.2|10207.2|79
1728389700000|2024-10-08 12:15:00|10212.5|10207.5|10211|10206|10213.3|10208.3|10210.8|10205.8|55
1728390000000|2024-10-08 12:20:00|10211.3|10206.3|10213.9|10208.9|10214|10209|10210.9|10205.9|115
1728390300000|2024-10-08 12:25:00|10213.8|10208.8|10215.7|10210.7|10216.3|10211.3|10213.5|10208.5|213
1728390600000|2024-10-08 12:30:00|10215.9|10210.9|10219.5|10214.5|10219.8|10214.8|10215.7|10210.7|168
1728390900000|2024-10-08 12:35:00|10219.2|10214.2|10218.5|10213.5|10220.3|10215.3|10217.9|10212.9|64
1728391200000|2024-10-08 12:40:00|10218.7|10213.7|10218|10213|10218.8|10213.8|10216.5|10211.5|26
1728391500000|2024-10-08 12:45:00|10218.3|10213.3|10219.3|10214.3|10219.7|10214.7|10217.5|10212.5|72
1728391800000|2024-10-08 12:50:00|10219.4|10214.4|10219.3|10214.3|10219.4|10214.4|10217.4|10212.4|120
1728392100000|2024-10-08 12:55:00|10219.5|10214.5|10217.4|10212.4|10221.4|10216.4|10217|10212|157
1728392400000|2024-10-08 13:00:00|10217.7|10212.7|10215.2|10210.2|10218.3|10213.3|10214.5|10209.5|154
1728392700000|2024-10-08 13:05:00|10215|10210|10213.6|10208.6|10215.6|10210.6|10211.9|10206.9|173
1728393000000|2024-10-08 13:10:00|10213.5|10208.5|10215.7|10210.7|10218.1|10213.1|10213.5|10208.5|157
1728393300000|2024-10-08 13:15:00|10215.5|10210.5|10215.3|10210.3|10216.1|10211.1|10211.9|10206.9|107
1728393600000|2024-10-08 13:20:00|10215.4|10210.4|10213.4|10208.4|10215.6|10210.6|10212.4|10207.4|81
1728393900000|2024-10-08 13:25:00|10213.6|10208.6|10215.5|10210.5|10216|10211|10213.2|10208.2|31
1728394200000|2024-10-08 13:30:00|10215.6|10210.6|10215|10210|10216.6|10211.6|10213.5|10208.5|186
1728394500000|2024-10-08 13:35:00|10215.1|10210.1|10219.1|10214.1|10219.1|10214.1|10215|10210|162
1728394800000|2024-10-08 13:40:00|10219|10214|10215.6|10210.6|10219.9|10214.9|10215.4|10210.4|126
1728395100000|2024-10-08 13:45:00|10215.8|10210.8|10214.9|10209.9|10216.3|10211.3|10213|10208|76
1728395400000|2024-10-08 13:50:00|10214.7|10209.7|10220.3|10215.3|10220.7|10215.7|10214.3|10209.3|126
1728395700000|2024-10-08 13:55:00|10220.1|10215.1|10219.3|10214.3|10220.7|10215.7|10218.3|10213.3|225
1728396000000|2024-10-08 14:00:00|10219.2|10214.2|10218.9|10213.9|10220.9|10215.9|10218.3|10213.3|230
1728396300000|2024-10-08 14:05:00|10218.8|10213.8|10219.4|10214.4|10221.1|10216.1|10218.3|10213.3|182
1728396600000|2024-10-08 14:10:00|10219.5|10214.5|10220.9|10215.9|10221.1|10216.1|10219.4|10214.4|131
1728396900000|2024-10-08 14:15:00|10220.7|10215.7|10217.6|10212.6|10220.9|10215.9|10217.4|10212.4|155
1728397200000|2024-10-08 14:20:00|10217.4|10212.4|10219.9|10214.9|10220.7|10215.7|10216.5|10211.5|120
1728397500000|2024-10-08 14:25:00|10219.8|10214.8|10222.8|10217.8|10224.7|10219.7|10218.9|10213.9|95
1728397800000|2024-10-08 14:30:00|10223|10218|10228.7|10223.7|10228.9|10223.9|10222.9|10217.9|224
1728398100000|2024-10-08 14:35:00|10228.8|10223.8|10227.1|10222.1|10229.2|10224.2|10226.5|10221.5|212
1728398400000|2024-10-08 14:40:00|10227.2|10222.2|10228.1|10223.1|10229.4|10224.4|10226.9|10221.9|147
1728398700000|2024-10-08 14:45:00|10227.9|10222.9|10227.1|10222.1|10228.8|10223.8|10226.4|10221.4|130
1728399000000|2024-10-08 14:50:00|10227.2|10222.2|10227.4|10222.4|10229.7|10224.7|10226.1|10221.1|140
1728399300000|2024-10-08 14:55:00|10227.6|10222.6|10226.8|10221.8|10228|10223|10226.3|10221.3|114
1728399600000|2024-10-08 15:00:00|10226.7|10221.7|10227.3|10222.3|10229.2|10224.2|10225.6|10220.6|93
1728399900000|2024-10-08 15:05:00|10227.2|10222.2|10227.6|10222.6|10229.7|10224.7|10226.4|10221.4|103
1728400200000|2024-10-08 15:10:00|10227.7|10222.7|10228.3|10223.3|10230.2|10225.2|10227.7|10222.7|77
1728400500000|2024-10-08 15:15:00|10228.5|10223.5|10226.9|10221.9|10228.5|10223.5|10226|10221|79
1728400800000|2024-10-08 15:20:00|10226.7|10221.7|10229.7|10224.7|10230.4|10225.4|10226.6|10221.6|101
1728401100000|2024-10-08 15:25:00|10229.5|10224.5|10231|10226|10231.2|10226.2|10229.2|10224.2|81
1728401400000|2024-10-08 15:30:00|10231.2|10226.2|10234.9|10229.9|10235|10230|10231|10226|136
1728401700000|2024-10-08 15:35:00|10235|10230|10231.4|10226.4|10235|10230|10230.8|10225.8|163
1728402000000|2024-10-08 15:40:00|10231.2|10226.2|10231|10226|10231.4|10226.4|10229.5|10224.5|47
1728402300000|2024-10-08 15:45:00|10230.8|10225.8|10229|10224|10230.8|10225.8|10228.1|10223.1|59
1728402600000|2024-10-08 15:50:00|10228.8|10223.8|10225.9|10220.9|10229|10224|10224.5|10219.5|111
1728402900000|2024-10-08 15:55:00|10226|10221|10226|10221|10226.2|10221.2|10224.5|10219.5|93
1728403200000|2024-10-08 16:00:00|10225.9|10220.9|10225.2|10220.2|10227.7|10222.7|10224.6|10219.6|48
1728403500000|2024-10-08 16:05:00|10225.4|10220.4|10224.3|10219.3|10225.7|10220.7|10223.5|10218.5|82
1728403800000|2024-10-08 16:10:00|10224|10219|10223.7|10218.7|10224.7|10219.7|10223.3|10218.3|84
1728404100000|2024-10-08 16:15:00|10223.8|10218.8|10220.8|10215.8|10224.3|10219.3|10220.3|10215.3|106
1728404400000|2024-10-08 16:20:00|10220.7|10215.7|10220.7|10215.7|10221.8|10216.8|10219.8|10214.8|53
1728404700000|2024-10-08 16:25:00|10220.9|10215.9|10221.4|10216.4|10222.2|10217.2|10220.5|10215.5|91
1728405000000|2024-10-08 16:30:00|10221.2|10216.2|10220.5|10215.5|10222.2|10217.2|10220.5|10215.5|34
1728405300000|2024-10-08 16:35:00|10220.7|10215.7|10221.5|10216.5|10222|10217|10219.8|10214.8|45
1728405600000|2024-10-08 16:40:00|10221.3|10216.3|10223.1|10218.1|10223.2|10218.2|10220.4|10215.4|30
1728405900000|2024-10-08 16:45:00|10223|10218|10220.7|10215.7|10223|10218|10220.3|10215.3|26
1728406200000|2024-10-08 16:50:00|10220.9|10215.9|10221.5|10216.5|10221.7|10216.7|10220.3|10215.3|38
1728406500000|2024-10-08 16:55:00|10221.7|10216.7|10222|10217|10222.4|10217.4|10220.8|10215.8|68
1728406800000|2024-10-08 17:00:00|10222.2|10217.2|10226.9|10221.9|10227.1|10222.1|10222.2|10217.2|63
1728407100000|2024-10-08 17:05:00|10227.2|10222.2|10229.2|10224.2|10229.2|10224.2|10226.8|10221.8|46
1728407400000|2024-10-08 17:10:00|10229.4|10224.4|10229.2|10224.2|10230.1|10225.1|10226.9|10221.9|103
1728407700000|2024-10-08 17:15:00|10228.8|10223.8|10230|10225|10230.7|10225.7|10228.5|10223.5|113
1728408000000|2024-10-08 17:20:00|10230.2|10225.2|10225.8|10220.8|10230.2|10225.2|10225.3|10220.3|57
1728408300000|2024-10-08 17:25:00|10225.6|10220.6|10224|10219|10225.7|10220.7|10223|10218|37
1728408600000|2024-10-08 17:30:00|10224.2|10219.2|10222.8|10217.8|10224.2|10219.2|10221.8|10216.8|69
1728408900000|2024-10-08 17:35:00|10222.7|10217.7|10225.4|10220.4|10225.4|10220.4|10222.7|10217.7|38
1728409200000|2024-10-08 17:40:00|10225.7|10220.7|10223.5|10218.5|10226.4|10221.4|10223.2|10218.2|39
1728409500000|2024-10-08 17:45:00|10223.7|10218.7|10226|10221|10226.2|10221.2|10223.5|10218.5|36
1728409800000|2024-10-08 17:50:00|10225.8|10220.8|10225.7|10220.7|10226.7|10221.7|10225.3|10220.3|32
1728410100000|2024-10-08 17:55:00|10225.5|10220.5|10222.9|10217.9|10225.7|10220.7|10222.8|10217.8|20
1728410400000|2024-10-08 18:00:00|10222.8|10217.8|10223.1|10218.1|10223.8|10218.8|10222|10217|32
1728410700000|2024-10-08 18:05:00|10223|10218|10222.2|10217.2|10223.4|10218.4|10221.8|10216.8|32
1728411000000|2024-10-08 18:10:00|10222.3|10217.3|10222.3|10217.3|10222.5|10217.5|10221|10216|33
1728411300000|2024-10-08 18:15:00|10222.2|10217.2|10223.1|10218.1|10223.2|10218.2|10221.8|10216.8|26
1728411600000|2024-10-08 18:20:00|10222.9|10217.9|10223.7|10218.7|10224.6|10219.6|10222.7|10217.7|56
1728411900000|2024-10-08 18:25:00|10224.1|10219.1|10225|10220|10225.8|10220.8|10224.1|10219.1|61
1728412200000|2024-10-08 18:30:00|10225.2|10220.2|10223.9|10218.9|10225.7|10220.7|10223.5|10218.5|27
1728412500000|2024-10-08 18:35:00|10224|10219|10224.1|10219.1|10224.4|10219.4|10222.8|10217.8|29
1728412800000|2024-10-08 18:40:00|10224|10219|10226.3|10221.3|10226.3|10221.3|10223.4|10218.4|48
1728413100000|2024-10-08 18:45:00|10226.4|10221.4|10226.5|10221.5|10227.5|10222.5|10226.1|10221.1|47
1728413400000|2024-10-08 18:50:00|10226.3|10221.3|10224.3|10219.3|10226.3|10221.3|10223.9|10218.9|27
1728413700000|2024-10-08 18:55:00|10224.4|10219.4|10224.8|10219.8|10226.3|10221.3|10223.9|10218.9|222
1728414000000|2024-10-08 19:00:00|10224.6|10219.6|10225.6|10220.6|10226|10221|10223.9|10218.9|66
1728414300000|2024-10-08 19:05:00|10225.4|10220.4|10226.8|10221.8|10227|10222|10225.1|10220.1|37
1728414600000|2024-10-08 19:10:00|10226.6|10221.6|10225.9|10220.9|10226.8|10221.8|10225.9|10220.9|94
1728414900000|2024-10-08 19:15:00|10226.1|10221.1|10225.4|10220.4|10226.4|10221.4|10224.6|10219.6|60
1728415200000|2024-10-08 19:20:00|10225.6|10220.6|10224|10219|10226.1|10221.1|10224|10219|119
1728415500000|2024-10-08 19:25:00|10223.9|10218.9|10223.1|10218.1|10223.9|10218.9|10223.1|10218.1|156
1728415800000|2024-10-08 19:30:00|10223.3|10218.3|10223.3|10218.3|10224.5|10219.5|10223.1|10218.1|207
1728416100000|2024-10-08 19:35:00|10223.4|10218.4|10222.2|10217.2|10223.4|10218.4|10222.1|10217.1|60
1728416400000|2024-10-08 19:40:00|10222.4|10217.4|10221.5|10216.5|10222.4|10217.4|10221.4|10216.4|23
1728416700000|2024-10-08 19:45:00|10221.7|10216.7|10220.7|10215.7|10221.7|10216.7|10220.5|10215.5|32
1728417000000|2024-10-08 19:50:00|10220.9|10215.9|10219.5|10214.5|10221|10216|10219.5|10214.5|23
1728417300000|2024-10-08 19:55:00|10219.7|10214.7|10218.9|10213.9|10219.7|10214.7|10218.2|10213.2|51
1728417600000|2024-10-08 20:00:00|10218.7|10213.7|10220.1|10215.1|10220.2|10215.2|10218.7|10213.7|33
1728417900000|2024-10-08 20:05:00|10219.9|10214.9|10218.9|10213.9|10219.9|10214.9|10218.4|10213.4|1
1728418200000|2024-10-08 20:10:00|10218.7|10213.7|10218.4|10213.4|10218.9|10213.9|10218.2|10213.2|5
1728418500000|2024-10-08 20:15:00|10218.6|10213.6|10218.8|10213.8|10218.9|10213.9|10218.4|10213.4|4
1728418800000|2024-10-08 20:20:00|10218.9|10213.9|10218.6|10213.6|10218.9|10213.9|10218.4|10213.4|2
1728419100000|2024-10-08 20:25:00|10218.8|10213.8|10217.2|10212.2|10218.8|10213.8|10217|10212|96
1728419400000|2024-10-08 20:30:00|10217.4|10212.4|10217.1|10212.1|10217.8|10212.8|10216.9|10211.9|17
1728419700000|2024-10-08 20:35:00|10217.3|10212.3|10216.5|10211.5|10217.4|10212.4|10216.5|10211.5|14
1728420000000|2024-10-08 20:40:00|10216.6|10211.6|10217.2|10212.2|10217.6|10212.6|10216.6|10211.6|39
1728420300000|2024-10-08 20:45:00|10217.4|10212.4|10216.2|10211.2|10217.4|10212.4|10216|10211|2
1728420600000|2024-10-08 20:50:00|10216|10211|10215.4|10210.4|10216.2|10211.2|10215.4|10210.4|0
1728420900000|2024-10-08 20:55:00|10215.5|10210.5|10217.1|10210.1|10217.1|10210.8|10214.8|10209.8|25
1728432000000|2024-10-09 00:00:00|10219.3|10214.3|10217.9|10212.9|10220.6|10215.6|10217.4|10212.4|44
1728432300000|2024-10-09 00:05:00|10217.7|10212.7|10218.1|10213.1|10219.6|10214.6|10217.2|10212.2|19
1728432600000|2024-10-09 00:10:00|10218.3|10213.3|10218.2|10213.2|10219.3|10214.3|10217.9|10212.9|10
1728432900000|2024-10-09 00:15:00|10218.3|10213.3|10217.6|10212.6|10218.6|10213.6|10217.4|10212.4|3
1728433200000|2024-10-09 00:20:00|10217.8|10212.8|10217.6|10212.6|10218|10213|10216.9|10211.9|16
1728433500000|2024-10-09 00:25:00|10217.5|10212.5|10217.9|10212.9|10218.3|10213.3|10217.4|10212.4|3
1728433800000|2024-10-09 00:30:00|10218|10213|10219.4|10214.4|10219.5|10214.5|10218|10213|35
1728434100000|2024-10-09 00:35:00|10219.5|10214.5|10219.2|10214.2|10219.9|10214.9|10219|10214|6
1728434400000|2024-10-09 00:40:00|10219|10214|10218.2|10213.2|10219.1|10214.1|10217.5|10212.5|13
1728434700000|2024-10-09 00:45:00|10218.4|10213.4|10217.4|10212.4|10218.9|10213.9|10216.9|10211.9|6
1728435000000|2024-10-09 00:50:00|10217.6|10212.6|10217.1|10212.1|10218.4|10213.4|10215.9|10210.9|35
1728435300000|2024-10-09 00:55:00|10217.4|10212.4|10219.7|10214.7|10219.7|10214.7|10217.4|10212.4|20
1728435600000|2024-10-09 01:00:00|10219.5|10214.5|10219.9|10214.9|10221.2|10216.2|10218.6|10213.6|102
1728435900000|2024-10-09 01:05:00|10220.1|10215.1|10223.7|10218.7|10224.2|10219.2|10219|10214|73
1728436200000|2024-10-09 01:10:00|10223.9|10218.9|10224.2|10219.2|10224.7|10219.7|10223.2|10218.2|24
1728436500000|2024-10-09 01:15:00|10224.4|10219.4|10222|10217|10225.3|10220.3|10220.9|10215.9|45
1728436800000|2024-10-09 01:20:00|10222.2|10217.2|10221.9|10216.9|10222.5|10217.5|10220|10215|39
1728437100000|2024-10-09 01:25:00|10221.7|10216.7|10222.2|10217.2|10223.5|10218.5|10220.8|10215.8|18
1728437400000|2024-10-09 01:30:00|10221.9|10216.9|10225.2|10220.2|10225.2|10220.2|10221.9|10216.9|70
1728437700000|2024-10-09 01:35:00|10225|10220|10224|10219|10225.6|10220.6|10223.8|10218.8|35
1728438000000|2024-10-09 01:40:00|10223.8|10218.8|10221.8|10216.8|10224.2|10219.2|10221.3|10216.3|40
1728438300000|2024-10-09 01:45:00|10221.9|10216.9|10221.6|10216.6|10222.3|10217.3|10220.1|10215.1|53
1728438600000|2024-10-09 01:50:00|10221.4|10216.4|10220.5|10215.5|10222|10217|10219.8|10214.8|37
1728438900000|2024-10-09 01:55:00|10220.3|10215.3|10220.8|10215.8|10221.8|10216.8|10220.3|10215.3|34
1728439200000|2024-10-09 02:00:00|10221|10216|10221.1|10216.1|10222|10217|10220.4|10215.4|47
1728439500000|2024-10-09 02:05:00|10221.3|10216.3|10222|10217|10223|10218|10221.1|10216.1|59
1728439800000|2024-10-09 02:10:00|10222.2|10217.2|10221.5|10216.5|10222.7|10217.7|10220.9|10215.9|65
1728440100000|2024-10-09 02:15:00|10221.7|10216.7|10220.3|10215.3|10221.8|10216.8|10219.8|10214.8|43
1728440400000|2024-10-09 02:20:00|10220.5|10215.5|10220.2|10215.2|10221.2|10216.2|10219.3|10214.3|38
1728440700000|2024-10-09 02:25:00|10220.3|10215.3|10222.8|10217.8|10223.2|10218.2|10219.9|10214.9|43
1728441000000|2024-10-09 02:30:00|10223|10218|10222.8|10217.8|10223.7|10218.7|10222|10217|64
1728441300000|2024-10-09 02:35:00|10222.6|10217.6|10224.8|10219.8|10224.8|10219.8|10221.4|10216.4|58
1728441600000|2024-10-09 02:40:00|10224.6|10219.6|10224|10219|10224.8|10219.8|10223.6|10218.6|49
1728441900000|2024-10-09 02:45:00|10223.8|10218.8|10222.3|10217.3|10224|10219|10222|10217|26
1728442200000|2024-10-09 02:50:00|10222.1|10217.1|10222.8|10217.8|10223|10218|10221.3|10216.3|40
1728442500000|2024-10-09 02:55:00|10222.6|10217.6|10224.1|10219.1|10224.7|10219.7|10222.4|10217.4|40
1728442800000|2024-10-09 03:00:00|10224.3|10219.3|10224.6|10219.6|10225.3|10220.3|10223.6|10218.6|53
1728443100000|2024-10-09 03:05:00|10224.8|10219.8|10224.8|10219.8|10225|10220|10223.8|10218.8|30
1728443400000|2024-10-09 03:10:00|10224.9|10219.9|10225.3|10220.3|10226.3|10221.3|10224.6|10219.6|54
1728443700000|2024-10-09 03:15:00|10225.1|10220.1|10225.9|10220.9|10226.8|10221.8|10224.9|10219.9|18
1728444000000|2024-10-09 03:20:00|10225.8|10220.8|10224.9|10219.9|10226.2|10221.2|10224.8|10219.8|23
1728444300000|2024-10-09 03:25:00|10224.7|10219.7|10224.8|10219.8|10225.7|10220.7|10224.5|10219.5|48
1728444600000|2024-10-09 03:30:00|10225|10220|10224.4|10219.4|10225.8|10220.8|10224.4|10219.4|17
1728444900000|2024-10-09 03:35:00|10224.3|10219.3|10225|10220|10225.5|10220.5|10224|10219|20
1728445200000|2024-10-09 03:40:00|10224.7|10219.7|10225|10220|10225.3|10220.3|10224.2|10219.2|29
1728445500000|2024-10-09 03:45:00|10225.1|10220.1|10226.3|10221.3|10226.6|10221.6|10224.9|10219.9|20
1728445800000|2024-10-09 03:50:00|10226.5|10221.5|10227.8|10222.8|10228|10223|10226.4|10221.4|45
1728446100000|2024-10-09 03:55:00|10227.6|10222.6|10227.6|10222.6|10228.7|10223.7|10227.4|10222.4|40
1728446400000|2024-10-09 04:00:00|10227.4|10222.4|10227.8|10222.8|10229.2|10224.2|10226.9|10221.9|44
1728446700000|2024-10-09 04:05:00|10228|10223|10227.3|10222.3|10228.4|10223.4|10226.9|10221.9|19
1728447000000|2024-10-09 04:10:00|10227.1|10222.1|10228.3|10223.3|10228.3|10223.3|10227.1|10222.1|20
1728447300000|2024-10-09 04:15:00|10228.1|10223.1|10229.3|10224.3|10229.3|10224.3|10227.9|10222.9|9
1728447600000|2024-10-09 04:20:00|10229.1|10224.1|10229.9|10224.9|10230.5|10225.5|10229.1|10224.1|14
1728447900000|2024-10-09 04:25:00|10230.3|10225.3|10228.9|10223.9|10230.3|10225.3|10228.9|10223.9|15
1728448200000|2024-10-09 04:30:00|10229.1|10224.1|10229.6|10224.6|10229.9|10224.9|10228.7|10223.7|7
1728448500000|2024-10-09 04:35:00|10229.8|10224.8|10230.1|10225.1|10230.3|10225.3|10229.6|10224.6|0
1728448800000|2024-10-09 04:40:00|10230.3|10225.3|10230.1|10225.1|10230.6|10225.6|10229.9|10224.9|9
1728449100000|2024-10-09 04:45:00|10230.3|10225.3|10230.3|10225.3|10230.3|10225.3|10229.9|10224.9|19
1728449400000|2024-10-09 04:50:00|10230.6|10225.6|10231|10226|10231|10226|10230.2|10225.2|32
1728449700000|2024-10-09 04:55:00|10231.2|10226.2|10230.1|10225.1|10231.3|10226.3|10230.1|10225.1|40
1728450000000|2024-10-09 05:00:00|10230.2|10225.2|10224.2|10219.2|10230.2|10225.2|10222.9|10217.9|265
1728450300000|2024-10-09 05:05:00|10223.9|10218.9|10223.8|10218.8|10224.7|10219.7|10221.9|10216.9|112
1728450600000|2024-10-09 05:10:00|10223.6|10218.6|10226.2|10221.2|10227|10222|10223.4|10218.4|54
1728450900000|2024-10-09 05:15:00|10226.5|10221.5|10226.6|10221.6|10227.5|10222.5|10225.2|10220.2|57
1728451200000|2024-10-09 05:20:00|10226.4|10221.4|10226.5|10221.5|10227.8|10222.8|10225.9|10220.9|58
1728451500000|2024-10-09 05:25:00|10226.4|10221.4|10227.2|10222.2|10227.5|10222.5|10224.9|10219.9|83
1728451800000|2024-10-09 05:30:00|10227.3|10222.3|10225.8|10220.8|10228|10223|10224.8|10219.8|145
1728452100000|2024-10-09 05:35:00|10226|10221|10224.7|10219.7|10227.4|10222.4|10222.5|10217.5|91
1728452400000|2024-10-09 05:40:00|10224.8|10219.8|10225.5|10220.5|10226.2|10221.2|10223.8|10218.8|50
1728452700000|2024-10-09 05:45:00|10225.7|10220.7|10226.2|10221.2|10226.7|10221.7|10225.2|10220.2|43
1728453000000|2024-10-09 05:50:00|10226.4|10221.4|10226.4|10221.4|10226.8|10221.8|10225.2|10220.2|58
1728453300000|2024-10-09 05:55:00|10226.5|10221.5|10225.9|10220.9|10227.2|10222.2|10225.7|10220.7|67
1728453600000|2024-10-09 06:00:00|10225.7|10220.7|10227.3|10222.3|10227.9|10222.9|10225.3|10220.3|148
1728453900000|2024-10-09 06:05:00|10227.5|10222.5|10228.5|10223.5|10228.7|10223.7|10226|10221|66
1728454200000|2024-10-09 06:10:00|10228.7|10223.7|10230|10225|10230.5|10225.5|10227.8|10222.8|67
1728454500000|2024-10-09 06:15:00|10230.1|10225.1|10230|10225|10230.3|10225.3|10228.8|10223.8|41
1728454800000|2024-10-09 06:20:00|10230.2|10225.2|10230.5|10225.5|10231.6|10226.6|10229.8|10224.8|39
1728455100000|2024-10-09 06:25:00|10230.3|10225.3|10231|10226|10231.3|10226.3|10229.5|10224.5|81
1728455400000|2024-10-09 06:30:00|10231.2|10226.2|10230.5|10225.5|10232.5|10227.5|10230.1|10225.1|68
1728455700000|2024-10-09 06:35:00|10230.3|10225.3|10229.8|10224.8|10230.8|10225.8|10229.3|10224.3|72
1728456000000|2024-10-09 06:40:00|10229.6|10224.6|10231|10226|10231.4|10226.4|10228.5|10223.5|96
1728456300000|2024-10-09 06:45:00|10231.2|10226.2|10231.5|10226.5|10232.1|10227.1|10230.2|10225.2|74
1728456600000|2024-10-09 06:50:00|10231.3|10226.3|10231.3|10226.3|10232|10227|10230|10225|71
1728456900000|2024-10-09 06:55:00|10231.5|10226.5|10232.6|10227.6|10233.2|10228.2|10230.7|10225.7|103
1728457200000|2024-10-09 07:00:00|10232.8|10227.8|10233.8|10228.8|10235|10230|10231.8|10226.8|125
1728457500000|2024-10-09 07:05:00|10234|10229|10236.8|10231.8|10237.2|10232.2|10233.3|10228.3|160
1728457800000|2024-10-09 07:10:00|10236.9|10231.9|10240.3|10235.3|10240.6|10235.6|10236.2|10231.2|206
1728458100000|2024-10-09 07:15:00|10240.4|10235.4|10238.4|10233.4|10240.4|10235.4|10236.2|10231.2|257
1728458400000|2024-10-09 07:20:00|10238.3|10233.3|10236.1|10231.1|10238.5|10233.5|10235.7|10230.7|51
1728458700000|2024-10-09 07:25:00|10235.3|10230.3|10236.1|10231.1|10236.8|10231.8|10234.4|10229.4|62
1728459000000|2024-10-09 07:30:00|10236.2|10231.2|10232.7|10227.7|10237.4|10232.4|10232.7|10227.7|111
1728459300000|2024-10-09 07:35:00|10232.6|10227.6|10230.9|10225.9|10232.6|10227.6|10230.3|10225.3|127
1728459600000|2024-10-09 07:40:00|10231.1|10226.1|10234.1|10229.1|10234.8|10229.8|10230.9|10225.9|75
1728459900000|2024-10-09 07:45:00|10234.6|10229.6|10234.4|10229.4|10235.1|10230.1|10232.7|10227.7|94
1728460200000|2024-10-09 07:50:00|10234.3|10229.3|10236.1|10231.1|10236.6|10231.6|10234.3|10229.3|90
1728460500000|2024-10-09 07:55:00|10236.3|10231.3|10235.4|10230.4|10236.6|10231.6|10234.6|10229.6|69
1728460800000|2024-10-09 08:00:00|10235.2|10230.2|10235.4|10230.4|10236.8|10231.8|10234.6|10229.6|99
1728461100000|2024-10-09 08:05:00|10235.6|10230.6|10233.6|10228.6|10235.6|10230.6|10233.6|10228.6|36
1728461400000|2024-10-09 08:10:00|10233.4|10228.4|10232.6|10227.6|10234.3|10229.3|10232.2|10227.2|41
1728461700000|2024-10-09 08:15:00|10232.7|10227.7|10234.8|10229.8|10235.6|10230.6|10232.5|10227.5|85
1728462000000|2024-10-09 08:20:00|10234.6|10229.6|10235|10230|10236.5|10231.5|10234.2|10229.2|40
1728462300000|2024-10-09 08:25:00|10235.2|10230.2|10238.2|10233.2|10238.6|10233.6|10235.1|10230.1|74
1728462600000|2024-10-09 08:30:00|10238.4|10233.4|10238.4|10233.4|10239.5|10234.5|10237.4|10232.4|102
1728462900000|2024-10-09 08:35:00|10238.2|10233.2|10239.7|10234.7|10240.7|10235.7|10237.9|10232.9|66
1728463200000|2024-10-09 08:40:00|10239.9|10234.9|10239.6|10234.6|10241|10236|10239.1|10234.1|76
1728463500000|2024-10-09 08:45:00|10239.8|10234.8|10240.6|10235.6|10240.8|10235.8|10239.1|10234.1|70
1728463800000|2024-10-09 08:50:00|10240.8|10235.8|10240.2|10235.2|10242.6|10237.6|10240.2|10235.2|71
1728464100000|2024-10-09 08:55:00|10240.4|10235.4|10239|10234|10241.5|10236.5|10238.5|10233.5|65
1728464400000|2024-10-09 09:00:00|10239.2|10234.2|10237.9|10232.9|10239.2|10234.2|10236.2|10231.2|86
1728464700000|2024-10-09 09:05:00|10237.7|10232.7|10235.8|10230.8|10239.5|10234.5|10235.8|10230.8|113
1728465000000|2024-10-09 09:10:00|10235.6|10230.6|10238.1|10233.1|10238.5|10233.5|10235.4|10230.4|51
1728465300000|2024-10-09 09:15:00|10237.9|10232.9|10236.6|10231.6|10238.3|10233.3|10236.2|10231.2|54
1728465600000|2024-10-09 09:20:00|10236.4|10231.4|10235.6|10230.6|10237.5|10232.5|10234.5|10229.5|91
1728465900000|2024-10-09 09:25:00|10235.4|10230.4|10235.7|10230.7|10236|10231|10234.6|10229.6|48
1728466200000|2024-10-09 09:30:00|10235.9|10230.9|10233.6|10228.6|10235.9|10230.9|10233.4|10228.4|63
1728466500000|2024-10-09 09:35:00|10233.4|10228.4|10233.7|10228.7|10235|10230|10233.2|10228.2|58
1728466800000|2024-10-09 09:40:00|10233.8|10228.8|10233.5|10228.5|10234.5|10229.5|10232.7|10227.7|40
1728467100000|2024-10-09 09:45:00|10233.7|10228.7|10232.3|10227.3|10234|10229|10232|10227|45
1728467400000|2024-10-09 09:50:00|10232.5|10227.5|10232.3|10227.3|10233|10228|10230.7|10225.7|41
1728467700000|2024-10-09 09:55:00|10232.5|10227.5|10231.6|10226.6|10233|10228|10231.2|10226.2|56
1728468000000|2024-10-09 10:00:00|10231.5|10226.5|10232.6|10227.6|10233|10228|10230.5|10225.5|60
1728468300000|2024-10-09 10:05:00|10232.8|10227.8|10231|10226|10232.8|10227.8|10230.1|10225.1|31
1728468600000|2024-10-09 10:10:00|10230.8|10225.8|10230.6|10225.6|10231.5|10226.5|10230.2|10225.2|75
1728468900000|2024-10-09 10:15:00|10230.4|10225.4|10229.3|10224.3|10230.8|10225.8|10228.5|10223.5|62
1728469200000|2024-10-09 10:20:00|10229.1|10224.1|10229.5|10224.5|10230.1|10225.1|10228.7|10223.7|39
1728469500000|2024-10-09 10:25:00|10229.4|10224.4|10231.1|10226.1|10231.1|10226.1|10229.4|10224.4|29
1728469800000|2024-10-09 10:30:00|10230.7|10225.7|10230.6|10225.6|10231.3|10226.3|10229.6|10224.6|49
1728470100000|2024-10-09 10:35:00|10230.8|10225.8|10230.5|10225.5|10231.3|10226.3|10229.1|10224.1|45
1728470400000|2024-10-09 10:40:00|10230.3|10225.3|10231.6|10226.6|10232.3|10227.3|10230.1|10225.1|115
1728470700000|2024-10-09 10:45:00|10231.8|10226.8|10231.1|10226.1|10232.4|10227.4|10230.8|10225.8|14
1728471000000|2024-10-09 10:50:00|10230.9|10225.9|10231.3|10226.3|10231.5|10226.5|10230.3|10225.3|61
1728471300000|2024-10-09 10:55:00|10231.4|10226.4|10232|10227|10232|10227|10230.8|10225.8|65
1728471600000|2024-10-09 11:00:00|10231.8|10226.8|10233|10228|10233|10228|10231.5|10226.5|38
1728471900000|2024-10-09 11:05:00|10232.8|10227.8|10232.9|10227.9|10233.4|10228.4|10231.4|10226.4|65
1728472200000|2024-10-09 11:10:00|10233.1|10228.1|10233.3|10228.3|10233.9|10228.9|10232.3|10227.3|33
1728472500000|2024-10-09 11:15:00|10233.1|10228.1|10231.8|10226.8|10233.1|10228.1|10231|10226|32
1728472800000|2024-10-09 11:20:00|10231.6|10226.6|10231.2|10226.2|10231.6|10226.6|10230.5|10225.5|24
1728473100000|2024-10-09 11:25:00|10231|10226|10233.3|10228.3|10233.4|10228.4|10231|10226|43
1728473400000|2024-10-09 11:30:00|10233.5|10228.5|10234.9|10229.9|10236|10231|10232.8|10227.8|164
1728473700000|2024-10-09 11:35:00|10234.8|10229.8|10234.1|10229.1|10234.9|10229.9|10233.8|10228.8|36
1728474000000|2024-10-09 11:40:00|10234.2|10229.2|10237.4|10232.4|10237.4|10232.4|10233.4|10228.4|125
1728474300000|2024-10-09 11:45:00|10237.6|10232.6|10238.4|10233.4|10238.6|10233.6|10236.9|10231.9|118
1728474600000|2024-10-09 11:50:00|10238.6|10233.6|10239.2|10234.2|10239.6|10234.6|10238.4|10233.4|52
1728474900000|2024-10-09 11:55:00|10239.1|10234.1|10240.9|10235.9|10241.5|10236.5|10239.1|10234.1|59
1728475200000|2024-10-09 12:00:00|10241|10236|10237.9|10232.9|10241|10236|10236.8|10231.8|89
1728475500000|2024-10-09 12:05:00|10238|10233|10238.7|10233.7|10238.9|10233.9|10237|10232|53
1728475800000|2024-10-09 12:10:00|10238.9|10233.9|10239.8|10234.8|10240.6|10235.6|10237.7|10232.7|66
1728476100000|2024-10-09 12:15:00|10239.7|10234.7|10240.3|10235.3|10240.3|10235.3|10238.2|10233.2|45
1728476400000|2024-10-09 12:20:00|10240.4|10235.4|10241|10236|10242.4|10237.4|10240.4|10235.4|82
1728476700000|2024-10-09 12:25:00|10241.1|10236.1|10242.2|10237.2|10243.1|10238.1|10240.6|10235.6|132
1728477000000|2024-10-09 12:30:00|10242|10237|10240.6|10235.6|10243.9|10238.9|10240.6|10235.6|125
1728477300000|2024-10-09 12:35:00|10240.5|10235.5|10241.6|10236.6|10241.8|10236.8|10239.4|10234.4|74
1728477600000|2024-10-09 12:40:00|10241.8|10236.8|10240.9|10235.9|10243.3|10238.3|10240.4|10235.4|59
1728477900000|2024-10-09 12:45:00|10241|10236|10239.8|10234.8|10242.9|10237.9|10239.8|10234.8|107
1728478200000|2024-10-09 12:50:00|10239.7|10234.7|10242|10237|10242.3|10237.3|10239.4|10234.4|85
1728478500000|2024-10-09 12:55:00|10242.2|10237.2|10242.6|10237.6|10244.8|10239.8|10241.8|10236.8|151
1728478800000|2024-10-09 13:00:00|10242.8|10237.8|10244.4|10239.4|10244.8|10239.8|10240.9|10235.9|79
1728479100000|2024-10-09 13:05:00|10244.7|10239.7|10245|10240|10245.3|10240.3|10242.9|10237.9|99
1728479400000|2024-10-09 13:10:00|10245.2|10240.2|10244.2|10239.2|10245.3|10240.3|10243.9|10238.9|109
1728479700000|2024-10-09 13:15:00|10244|10239|10249.4|10244.4|10250.2|10245.2|10243.6|10238.6|196
1728480000000|2024-10-09 13:20:00|10249.3|10244.3|10246.6|10241.6|10249.5|10244.5|10246.4|10241.4|122
1728480300000|2024-10-09 13:25:00|10246.4|10241.4|10247.7|10242.7|10248.1|10243.1|10246.2|10241.2|94
1728480600000|2024-10-09 13:30:00|10247.6|10242.6|10246.9|10241.9|10247.9|10242.9|10245.2|10240.2|138
1728480900000|2024-10-09 13:35:00|10247.1|10242.1|10246.9|10241.9|10248.3|10243.3|10246.4|10241.4|199
1728481200000|2024-10-09 13:40:00|10247.1|10242.1|10243.4|10238.4|10247.3|10242.3|10243.3|10238.3|196
1728481500000|2024-10-09 13:45:00|10243.6|10238.6|10245.3|10240.3|10246.3|10241.3|10243.3|10238.3|126
1728481800000|2024-10-09 13:50:00|10245.5|10240.5|10247.5|10242.5|10248.3|10243.3|10244.6|10239.6|125
1728482100000|2024-10-09 13:55:00|10247.4|10242.4|10247.3|10242.3|10247.8|10242.8|10245.1|10240.1|143
1728482400000|2024-10-09 14:00:00|10247.4|10242.4|10248.9|10243.9|10249.4|10244.4|10246.5|10241.5|195
1728482700000|2024-10-09 14:05:00|10248.7|10243.7|10247.1|10242.1|10251.3|10246.3|10246.9|10241.9|143
1728483000000|2024-10-09 14:10:00|10247|10242|10244.3|10239.3|10247|10242|10242.1|10237.1|129
1728483300000|2024-10-09 14:15:00|10244.5|10239.5|10245.3|10240.3|10246.3|10241.3|10244.3|10239.3|139
1728483600000|2024-10-09 14:20:00|10245.5|10240.5|10249.6|10244.6|10249.6|10244.6|10244.5|10239.5|134
1728483900000|2024-10-09 14:25:00|10249.5|10244.5|10246.8|10241.8|10251.7|10246.7|10246.8|10241.8|154
1728484200000|2024-10-09 14:30:00|10247|10242|10249.1|10244.1|10249.5|10244.5|10246.3|10241.3|162
1728484500000|2024-10-09 14:35:00|10249.3|10244.3|10251.6|10246.6|10251.6|10246.6|10248.8|10243.8|135
1728484800000|2024-10-09 14:40:00|10251.5|10246.5|10253.8|10248.8|10254.4|10249.4|10251.1|10246.1|127
1728485100000|2024-10-09 14:45:00|10254.1|10249.1|10254.6|10249.6|10257.6|10252.6|10253.8|10248.8|117
1728485400000|2024-10-09 14:50:00|10254.4|10249.4|10252.6|10247.6|10254.6|10249.6|10252.3|10247.3|118
1728485700000|2024-10-09 14:55:00|10252.8|10247.8|10252.2|10247.2|10254.1|10249.1|10252|10247|137
1728486000000|2024-10-09 15:00:00|10252|10247|10251.7|10246.7|10252.8|10247.8|10250.1|10245.1|122
1728486300000|2024-10-09 15:05:00|10251.8|10246.8|10245.8|10240.8|10252.1|10247.1|10245.8|10240.8|236
1728486600000|2024-10-09 15:10:00|10245.6|10240.6|10246.6|10241.6|10248|10243|10243.9|10238.9|103
1728486900000|2024-10-09 15:15:00|10246.7|10241.7|10246.1|10241.1|10247.9|10242.9|10245.8|10240.8|63
1728487200000|2024-10-09 15:20:00|10245.9|10240.9|10247.1|10242.1|10247.7|10242.7|10244.6|10239.6|35
1728487500000|2024-10-09 15:25:00|10246.9|10241.9|10246.6|10241.6|10247.3|10242.3|10244.6|10239.6|88
1728487800000|2024-10-09 15:30:00|10246.9|10241.9|10250.9|10245.9|10251.3|10246.3|10246.7|10241.7|161
1728488100000|2024-10-09 15:35:00|10250.8|10245.8|10248.4|10243.4|10251.6|10246.6|10248.4|10243.4|81
1728488400000|2024-10-09 15:40:00|10248.6|10243.6|10248.6|10243.6|10250.3|10245.3|10247.9|10242.9|116
1728488700000|2024-10-09 15:45:00|10248.7|10243.7|10249.8|10244.8|10250.3|10245.3|10248.6|10243.6|68
1728489000000|2024-10-09 15:50:00|10249.6|10244.6|10251.3|10246.3|10251.7|10246.7|10249.4|10244.4|47
1728489300000|2024-10-09 15:55:00|10251.5|10246.5|10250|10245|10251.9|10246.9|10249.5|10244.5|66
1728489600000|2024-10-09 16:00:00|10250.2|10245.2|10253.7|10248.7|10254|10249|10250.2|10245.2|88
1728489900000|2024-10-09 16:05:00|10253.8|10248.8|10253.8|10248.8|10254.3|10249.3|10252.4|10247.4|91
1728490200000|2024-10-09 16:10:00|10254|10249|10252.9|10247.9|10254.4|10249.4|10252.4|10247.4|42
1728490500000|2024-10-09 16:15:00|10252.7|10247.7|10251.9|10246.9|10252.9|10247.9|10250.8|10245.8|97
1728490800000|2024-10-09 16:20:00|10251.8|10246.8|10253.6|10248.6|10254.2|10249.2|10251.4|10246.4|54
1728491100000|2024-10-09 16:25:00|10253.5|10248.5|10253.4|10248.4|10254|10249|10252.3|10247.3|39
1728491400000|2024-10-09 16:30:00|10253.5|10248.5|10253.8|10248.8|10255.7|10250.7|10253.5|10248.5|39
1728491700000|2024-10-09 16:35:00|10254|10249|10255.1|10250.1|10255.3|10250.3|10253.4|10248.4|27
1728492000000|2024-10-09 16:40:00|10255|10250|10254.4|10249.4|10255.4|10250.4|10253.9|10248.9|66
1728492300000|2024-10-09 16:45:00|10254.7|10249.7|10256.2|10251.2|10258|10253|10254.4|10249.4|74
1728492600000|2024-10-09 16:50:00|10256.3|10251.3|10257.6|10252.6|10258.3|10253.3|10255.4|10250.4|72
1728492900000|2024-10-09 16:55:00|10257.5|10252.5|10257.2|10252.2|10257.8|10252.8|10255.5|10250.5|100
1728493200000|2024-10-09 17:00:00|10257.4|10252.4|10259.2|10254.2|10259.5|10254.5|10256.8|10251.8|58
1728493500000|2024-10-09 17:05:00|10259|10254|10258.5|10253.5|10259.8|10254.8|10257.4|10252.4|111
1728493800000|2024-10-09 17:10:00|10258.3|10253.3|10259.3|10254.3|10259.4|10254.4|10257.3|10252.3|26
1728494100000|2024-10-09 17:15:00|10259.5|10254.5|10257.8|10252.8|10259.8|10254.8|10257.8|10252.8|67
1728494400000|2024-10-09 17:20:00|10257.9|10252.9|10258.5|10253.5|10259.4|10254.4|10257.9|10252.9|61
1728494700000|2024-10-09 17:25:00|10258.3|10253.3|10260|10255|10260.3|10255.3|10258.3|10253.3|52
1728495000000|2024-10-09 17:30:00|10260.3|10255.3|10259.8|10254.8|10260.5|10255.5|10258.8|10253.8|18
1728495300000|2024-10-09 17:35:00|10260|10255|10259.8|10254.8|10260.8|10255.8|10259.3|10254.3|41
1728495600000|2024-10-09 17:40:00|10259.7|10254.7|10258.7|10253.7|10259.8|10254.8|10258.7|10253.7|41
1728495900000|2024-10-09 17:45:00|10258.6|10253.6|10259.7|10254.7|10260.3|10255.3|10258|10253|42
1728496200000|2024-10-09 17:50:00|10259.8|10254.8|10260.3|10255.3|10260.8|10255.8|10259.7|10254.7|22
1728496500000|2024-10-09 17:55:00|10260.5|10255.5|10259.1|10254.1|10260.5|10255.5|10258.1|10253.1|29
1728496800000|2024-10-09 18:00:00|10259|10254|10258|10253|10262.3|10257.3|10257.8|10252.8|60
1728497100000|2024-10-09 18:05:00|10258.2|10253.2|10259.1|10254.1|10260.4|10255.4|10257.8|10252.8|77
1728497400000|2024-10-09 18:10:00|10259|10254|10260.5|10255.5|10261.3|10256.3|10258.8|10253.8|74
1728497700000|2024-10-09 18:15:00|10260.8|10255.8|10259.8|10254.8|10261.3|10256.3|10259.8|10254.8|24
1728498000000|2024-10-09 18:20:00|10260.1|10255.1|10258.8|10253.8|10260.8|10255.8|10258.8|10253.8|37
1728498300000|2024-10-09 18:25:00|10258.7|10253.7|10256.7|10251.7|10258.7|10253.7|10256.3|10251.3|32
1728498600000|2024-10-09 18:30:00|10256.8|10251.8|10259|10254|10259.3|10254.3|10256.5|10251.5|38
1728498900000|2024-10-09 18:35:00|10259.2|10254.2|10257.6|10252.6|10259.2|10254.2|10256.8|10251.8|22
1728499200000|2024-10-09 18:40:00|10257.7|10252.7|10258.8|10253.8|10259.3|10254.3|10257.3|10252.3|69
1728499500000|2024-10-09 18:45:00|10258.6|10253.6|10260.4|10255.4|10260.7|10255.7|10257.8|10252.8|54
1728499800000|2024-10-09 18:50:00|10260.3|10255.3|10261.7|10256.7|10261.9|10256.9|10260.3|10255.3|56
1728500100000|2024-10-09 18:55:00|10261.8|10256.8|10263.3|10258.3|10263.3|10258.3|10261.3|10256.3|170
1728500400000|2024-10-09 19:00:00|10263.2|10258.2|10260.8|10255.8|10263.2|10258.2|10260.8|10255.8|44
1728500700000|2024-10-09 19:05:00|10260.9|10255.9|10261.1|10256.1|10261.3|10256.3|10259.8|10254.8|54
1728501000000|2024-10-09 19:10:00|10261|10256|10259|10254|10261.3|10256.3|10257.8|10252.8|23
1728501300000|2024-10-09 19:15:00|10258.8|10253.8|10258|10253|10259.2|10254.2|10257.8|10252.8|20
1728501600000|2024-10-09 19:20:00|10258.2|10253.2|10258.2|10253.2|10259|10254|10258|10253|16
1728501900000|2024-10-09 19:25:00|10258.4|10253.4|10259.7|10254.7|10260.4|10255.4|10258.3|10253.3|93
1728502200000|2024-10-09 19:30:00|10259.5|10254.5|10261|10256|10262.1|10257.1|10259.2|10254.2|76
1728502500000|2024-10-09 19:35:00|10260.9|10255.9|10261.7|10256.7|10261.7|10256.7|10260|10255|23
1728502800000|2024-10-09 19:40:00|10261.9|10256.9|10262.5|10257.5|10262.9|10257.9|10261.7|10256.7|59
1728503100000|2024-10-09 19:45:00|10262.2|10257.2|10262.5|10257.5|10263.1|10258.1|10262.2|10257.2|38
1728503400000|2024-10-09 19:50:00|10262.4|10257.4|10261.8|10256.8|10262.7|10257.7|10261.8|10256.8|18
1728503700000|2024-10-09 19:55:00|10261.7|10256.7|10261.3|10256.3|10262.2|10257.2|10260.3|10255.3|34
1728504000000|2024-10-09 20:00:00|10261.5|10256.5|10262.2|10257.2|10262.5|10257.5|10261.2|10256.2|11
1728504300000|2024-10-09 20:05:00|10262|10257|10262.9|10257.9|10263.2|10258.2|10262|10257|6
1728504600000|2024-10-09 20:10:00|10262.7|10257.7|10263.2|10258.2|10263.5|10258.5|10262.7|10257.7|41
1728504900000|2024-10-09 20:15:00|10262.9|10257.9|10262.4|10257.4|10263.3|10258.3|10262.2|10257.2|1
1728505200000|2024-10-09 20:20:00|10262.6|10257.6|10262.2|10257.2|10263.2|10258.2|10262.2|10257.2|2
1728505500000|2024-10-09 20:25:00|10262|10257|10262.2|10257.2|10262.6|10257.6|10261.7|10256.7|0
1728505800000|2024-10-09 20:30:00|10261.9|10256.9|10263.4|10258.4|10263.7|10258.7|10261.9|10256.9|4
1728506100000|2024-10-09 20:35:00|10263.2|10258.2|10262.7|10257.7|10263.7|10258.7|10262.4|10257.4|5
1728506400000|2024-10-09 20:40:00|10262.5|10257.5|10261.9|10256.9|10262.5|10257.5|10261.9|10256.9|3
1728506700000|2024-10-09 20:45:00|10262.1|10257.1|10261.9|10256.9|10262.3|10257.3|10261.2|10256.2|77
1728507000000|2024-10-09 20:50:00|10262.1|10257.1|10260.2|10255.2|10262.4|10257.4|10259.7|10254.7|54
1728507300000|2024-10-09 20:55:00|10260.1|10255.1|10260.6|10255.6|10272.2|10267.2|10259.6|10254.6|16
1728518400000|2024-10-10 00:00:00|10259.6|10254.6|10259.2|10254.2|10260.1|10255.1|10258.2|10253.2|99
1728518700000|2024-10-10 00:05:00|10259.3|10254.3|10258.8|10253.8|10259.5|10254.5|10258|10253|33
1728519000000|2024-10-10 00:10:00|10258.6|10253.6|10258|10253|10259.2|10254.2|10257.5|10252.5|53
1728519300000|2024-10-10 00:15:00|10258.2|10253.2|10259|10254|10260|10255|10258|10253|19
1728519600000|2024-10-10 00:20:00|10259.1|10254.1|10258.5|10253.5|10259.5|10254.5|10258|10253|53
1728519900000|2024-10-10 00:25:00|10258.7|10253.7|10258.3|10253.3|10260|10255|10258|10253|39
1728520200000|2024-10-10 00:30:00|10258.5|10253.5|10260.3|10255.3|10260.3|10255.3|10257.9|10252.9|41
1728520500000|2024-10-10 00:35:00|10260.5|10255.5|10258.8|10253.8|10260.5|10255.5|10258.3|10253.3|36
1728520800000|2024-10-10 00:40:00|10258.6|10253.6|10259.3|10254.3|10259.8|10254.8|10258.5|10253.5|38
1728521100000|2024-10-10 00:45:00|10259.1|10254.1|10258.3|10253.3|10259.5|10254.5|10258|10253|18
1728521400000|2024-10-10 00:50:00|10258.5|10253.5|10260.5|10255.5|10261|10256|10258.3|10253.3|70
1728521700000|2024-10-10 00:55:00|10260.8|10255.8|10261|10256|10261.8|10256.8|10260.3|10255.3|46
1728522000000|2024-10-10 01:00:00|10261.1|10256.1|10258.5|10253.5|10261.5|10256.5|10258.5|10253.5|58
1728522300000|2024-10-10 01:05:00|10258.3|10253.3|10258.8|10253.8|10259.5|10254.5|10257.5|10252.5|49
1728522600000|2024-10-10 01:10:00|10259|10254|10257.5|10252.5|10259|10254|10256.5|10251.5|43
1728522900000|2024-10-10 01:15:00|10257.6|10252.6|10257.3|10252.3|10258.2|10253.2|10256.3|10251.3|36
1728523200000|2024-10-10 01:20:00|10257.5|10252.5|10258.5|10253.5|10259|10254|10257.3|10252.3|5
1728523500000|2024-10-10 01:25:00|10258.3|10253.3|10259.3|10254.3|10260.3|10255.3|10258.3|10253.3|22
1728523800000|2024-10-10 01:30:00|10259.2|10254.2|10258.1|10253.1|10259.8|10254.8|10258.1|10253.1|49
1728524100000|2024-10-10 01:35:00|10258.3|10253.3|10258.2|10253.2|10259|10254|10257|10252|35
1728524400000|2024-10-10 01:40:00|10258.3|10253.3|10256.8|10251.8|10258.5|10253.5|10255.5|10250.5|46
1728524700000|2024-10-10 01:45:00|10256.5|10251.5|10256.2|10251.2|10257|10252|10256|10251|37
1728525000000|2024-10-10 01:50:00|10256|10251|10258.4|10253.4|10258.4|10253.4|10255.5|10250.5|38
1728525300000|2024-10-10 01:55:00|10258.3|10253.3|10258|10253|10258.9|10253.9|10257.5|10252.5|13
1728525600000|2024-10-10 02:00:00|10258.2|10253.2|10257.5|10252.5|10258.5|10253.5|10256.6|10251.6|29
1728525900000|2024-10-10 02:05:00|10257.3|10252.3|10260.7|10255.7|10261|10256|10257|10252|40
1728526200000|2024-10-10 02:10:00|10260.8|10255.8|10261|10256|10261.8|10256.8|10260|10255|19
1728526500000|2024-10-10 02:15:00|10261.2|10256.2|10259.5|10254.5|10261.3|10256.3|10259|10254|17
1728526800000|2024-10-10 02:20:00|10259.3|10254.3|10258|10253|10259.3|10254.3|10257.6|10252.6|11
1728527100000|2024-10-10 02:25:00|10258.1|10253.1|10257.8|10252.8|10258.5|10253.5|10257.3|10252.3|3
1728527400000|2024-10-10 02:30:00|10258|10253|10256.1|10251.1|10258|10253|10256.1|10251.1|6
1728527700000|2024-10-10 02:35:00|10256.3|10251.3|10257|10252|10257|10252|10255.7|10250.7|14
1728528000000|2024-10-10 02:40:00|10256.8|10251.8|10257|10252|10257.5|10252.5|10256.5|10251.5|6
1728528300000|2024-10-10 02:45:00|10256.8|10251.8|10257.5|10252.5|10257.5|10252.5|10256.3|10251.3|25
1728528600000|2024-10-10 02:50:00|10257.3|10252.3|10257.6|10252.6|10258.5|10253.5|10257.3|10252.3|7
1728528900000|2024-10-10 02:55:00|10257.8|10252.8|10259.1|10254.1|10259.2|10254.2|10257.6|10252.6|29
1728529200000|2024-10-10 03:00:00|10259.2|10254.2|10258.2|10253.2|10259.3|10254.3|10258.1|10253.1|0
1728529500000|2024-10-10 03:05:00|10258.3|10253.3|10257|10252|10259|10254|10256.6|10251.6|2
1728529800000|2024-10-10 03:10:00|10256.8|10251.8|10257.7|10252.7|10258|10253|10256.8|10251.8|2
1728530100000|2024-10-10 03:15:00|10257.6|10252.6|10255.8|10250.8|10257.7|10252.7|10255.6|10250.6|13
1728530400000|2024-10-10 03:20:00|10256|10251|10257.5|10252.5|10257.9|10252.9|10256|10251|14
1728530700000|2024-10-10 03:25:00|10257.7|10252.7|10257.5|10252.5|10258.2|10253.2|10256.6|10251.6|36
1728531000000|2024-10-10 03:30:00|10257.7|10252.7|10257.5|10252.5|10258.7|10253.7|10257.1|10252.1|23
1728531300000|2024-10-10 03:35:00|10257.8|10252.8|10257.5|10252.5|10258.4|10253.4|10257.3|10252.3|32
1728531600000|2024-10-10 03:40:00|10257.6|10252.6|10258|10253|10258.5|10253.5|10257.5|10252.5|33
1728531900000|2024-10-10 03:45:00|10258.1|10253.1|10258|10253|10258.5|10253.5|10257.7|10252.7|29
1728532200000|2024-10-10 03:50:00|10258.2|10253.2|10259|10254|10259|10254|10258|10253|14
1728532500000|2024-10-10 03:55:00|10258.8|10253.8|10258|10253|10259|10254|10258|10253|33
1728532800000|2024-10-10 04:00:00|10258.2|10253.2|10258|10253|10258.4|10253.4|10257|10252|50
1728533100000|2024-10-10 04:05:00|10258.3|10253.3|10258.5|10253.5|10258.5|10253.5|10257.8|10252.8|21
1728533400000|2024-10-10 04:10:00|10258.7|10253.7|10258|10253|10258.7|10253.7|10257.8|10252.8|37
1728533700000|2024-10-10 04:15:00|10258.5|10253.5|10258.5|10253.5|10258.7|10253.7|10258|10253|25
1728534000000|2024-10-10 04:20:00|10258.3|10253.3|10259|10254|10259|10254|10258.2|10253.2|14
1728534300000|2024-10-10 04:25:00|10258.8|10253.8|10260|10255|10260|10255|10258.5|10253.5|45
1728534600000|2024-10-10 04:30:00|10260.2|10255.2|10263.2|10258.2|10263.5|10258.5|10260.2|10255.2|67
1728534900000|2024-10-10 04:35:00|10263.4|10258.4|10262.9|10257.9|10263.4|10258.4|10262.5|10257.5|35
1728535200000|2024-10-10 04:40:00|10262.7|10257.7|10262|10257|10263.2|10258.2|10261.8|10256.8|21
1728535500000|2024-10-10 04:45:00|10262.2|10257.2|10263.5|10258.5|10263.5|10258.5|10262|10257|13
1728535800000|2024-10-10 04:50:00|10263.3|10258.3|10261.7|10256.7|10263.5|10258.5|10261.5|10256.5|21
1728536100000|2024-10-10 04:55:00|10261.9|10256.9|10261.3|10256.3|10261.9|10256.9|10260.8|10255.8|33
1728536400000|2024-10-10 05:00:00|10261.5|10256.5|10262|10257|10262.5|10257.5|10260.8|10255.8|43
1728536700000|2024-10-10 05:05:00|10262.1|10257.1|10262.5|10257.5|10263|10258|10261.3|10256.3|20
1728537000000|2024-10-10 05:10:00|10262.6|10257.6|10262|10257|10262.9|10257.9|10261.5|10256.5|38
1728537300000|2024-10-10 05:15:00|10261.9|10256.9|10263.2|10258.2|10263.5|10258.5|10261.9|10256.9|47
1728537600000|2024-10-10 05:20:00|10263.4|10258.4|10264.1|10259.1|10264.2|10259.2|10263|10258|34
1728537900000|2024-10-10 05:25:00|10264.2|10259.2|10261|10256|10264.4|10259.4|10261|10256|55
1728538200000|2024-10-10 05:30:00|10261.1|10256.1|10262|10257|10262.2|10257.2|10261|10256|32
1728538500000|2024-10-10 05:35:00|10261.8|10256.8|10262.2|10257.2|10262.9|10257.9|10261.5|10256.5|83
1728538800000|2024-10-10 05:40:00|10262.4|10257.4|10260.6|10255.6|10262.4|10257.4|10260.5|10255.5|18
1728539100000|2024-10-10 05:45:00|10260.7|10255.7|10260.4|10255.4|10261.2|10256.2|10259.5|10254.5|35
1728539400000|2024-10-10 05:50:00|10260.6|10255.6|10260.9|10255.9|10262.1|10257.1|10260.5|10255.5|49
1728539700000|2024-10-10 05:55:00|10261.1|10256.1|10261.6|10256.6|10261.6|10256.6|10260.4|10255.4|52
1728540000000|2024-10-10 06:00:00|10261.7|10256.7|10261.9|10256.9|10263|10258|10260.9|10255.9|85
1728540300000|2024-10-10 06:05:00|10262.1|10257.1|10261|10256|10262.4|10257.4|10260.9|10255.9|70
1728540600000|2024-10-10 06:10:00|10261.3|10256.3|10260.2|10255.2|10261.7|10256.7|10259|10254|59
1728540900000|2024-10-10 06:15:00|10260.3|10255.3|10261.4|10256.4|10261.9|10256.9|10260.1|10255.1|19
1728541200000|2024-10-10 06:20:00|10261.3|10256.3|10259.5|10254.5|10261.5|10256.5|10259.5|10254.5|48
1728541500000|2024-10-10 06:25:00|10259.4|10254.4|10257.8|10252.8|10260.4|10255.4|10257.4|10252.4|47
1728541800000|2024-10-10 06:30:00|10257.9|10252.9|10257.9|10252.9|10258.9|10253.9|10257.8|10252.8|4
1728542100000|2024-10-10 06:35:00|10258.1|10253.1|10258.5|10253.5|10259|10254|10256|10251|60
1728542400000|2024-10-10 06:40:00|10258.7|10253.7|10260.5|10255.5|10260.9|10255.9|10258.2|10253.2|44
1728542700000|2024-10-10 06:45:00|10260.4|10255.4|10258.9|10253.9|10261|10256|10258.5|10253.5|66
1728543000000|2024-10-10 06:50:00|10259.1|10254.1|10260.2|10255.2|10260.4|10255.4|10257.8|10252.8|43
1728543300000|2024-10-10 06:55:00|10259.9|10254.9|10260.9|10255.9|10260.9|10255.9|10258.8|10253.8|69
1728543600000|2024-10-10 07:00:00|10261|10256|10260.9|10255.9|10262|10257|10260|10255|154
1728543900000|2024-10-10 07:05:00|10260.8|10255.8|10259|10254|10261.4|10256.4|10259|10254|48
1728544200000|2024-10-10 07:10:00|10258.8|10253.8|10259.6|10254.6|10260.5|10255.5|10258.4|10253.4|91
1728544500000|2024-10-10 07:15:00|10259.5|10254.5|10261.4|10256.4|10262|10257|10259.5|10254.5|56
1728544800000|2024-10-10 07:20:00|10261.5|10256.5|10262.5|10257.5|10262.6|10257.6|10261|10256|69
1728545100000|2024-10-10 07:25:00|10262.7|10257.7|10261.4|10256.4|10263.4|10258.4|10261|10256|80
1728545400000|2024-10-10 07:30:00|10261.2|10256.2|10259.6|10254.6|10262.4|10257.4|10259.2|10254.2|103
1728545700000|2024-10-10 07:35:00|10259.5|10254.5|10258.4|10253.4|10260.2|10255.2|10258.2|10253.2|66
1728546000000|2024-10-10 07:40:00|10258.5|10253.5|10256.2|10251.2|10258.5|10253.5|10255.2|10250.2|91
1728546300000|2024-10-10 07:45:00|10256.4|10251.4|10257|10252|10257.9|10252.9|10255|10250|116
1728546600000|2024-10-10 07:50:00|10256.7|10251.7|10258.7|10253.7|10259.9|10254.9|10256.5|10251.5|63
1728546900000|2024-10-10 07:55:00|10258.8|10253.8|10259.4|10254.4|10260.2|10255.2|10256.7|10251.7|72
1728547200000|2024-10-10 08:00:00|10259.6|10254.6|10260.9|10255.9|10261.4|10256.4|10259.2|10254.2|62
1728547500000|2024-10-10 08:05:00|10260.7|10255.7|10264.7|10259.7|10265|10260|10259.9|10254.9|75
1728547800000|2024-10-10 08:10:00|10264.9|10259.9|10266.4|10261.4|10267.4|10262.4|10264.9|10259.9|58
1728548100000|2024-10-10 08:15:00|10266.5|10261.5|10267.8|10262.8|10268.4|10263.4|10265.9|10260.9|68
1728548400000|2024-10-10 08:20:00|10267.9|10262.9|10267.1|10262.1|10268|10263|10266.6|10261.6|44
1728548700000|2024-10-10 08:25:00|10267|10262|10265.4|10260.4|10267.4|10262.4|10264.5|10259.5|60
1728549000000|2024-10-10 08:30:00|10265.3|10260.3|10263.5|10258.5|10266.2|10261.2|10263.4|10258.4|47
1728549300000|2024-10-10 08:35:00|10263.7|10258.7|10263.2|10258.2|10264.1|10259.1|10262.5|10257.5|88
1728549600000|2024-10-10 08:40:00|10263|10258|10263.7|10258.7|10263.9|10258.9|10262.9|10257.9|18
1728549900000|2024-10-10 08:45:00|10263.9|10258.9|10264.4|10259.4|10264.9|10259.9|10263.3|10258.3|55
1728550200000|2024-10-10 08:50:00|10264.2|10259.2|10264.2|10259.2|10265.3|10260.3|10264|10259|67
1728550500000|2024-10-10 08:55:00|10264.4|10259.4|10264.2|10259.2|10264.9|10259.9|10263.7|10258.7|62
1728550800000|2024-10-10 09:00:00|10264|10259|10265|10260|10265.7|10260.7|10264|10259|29
1728551100000|2024-10-10 09:05:00|10265.2|10260.2|10265.7|10260.7|10266.4|10261.4|10265.2|10260.2|23
1728551400000|2024-10-10 09:10:00|10265.5|10260.5|10266|10261|10267.3|10262.3|10265.2|10260.2|52
1728551700000|2024-10-10 09:15:00|10266.1|10261.1|10264.2|10259.2|10267.4|10262.4|10264|10259|24
1728552000000|2024-10-10 09:20:00|10264|10259|10263.5|10258.5|10264.8|10259.8|10263.4|10258.4|55
1728552300000|2024-10-10 09:25:00|10263.3|10258.3|10262.9|10257.9|10263.5|10258.5|10262.4|10257.4|62
1728552600000|2024-10-10 09:30:00|10263.3|10258.3|10261.6|10256.6|10263.5|10258.5|10261.5|10256.5|37
1728552900000|2024-10-10 09:35:00|10261.7|10256.7|10261.8|10256.8|10262.9|10257.9|10260.9|10255.9|43
1728553200000|2024-10-10 09:40:00|10261.6|10256.6|10262.4|10257.4|10263.3|10258.3|10261.6|10256.6|29
1728553500000|2024-10-10 09:45:00|10262.6|10257.6|10263.8|10258.8|10264.3|10259.3|10262.4|10257.4|36
1728553800000|2024-10-10 09:50:00|10263.6|10258.6|10262.5|10257.5|10263.8|10258.8|10262.5|10257.5|47
1728554100000|2024-10-10 09:55:00|10262.6|10257.6|10261.7|10256.7|10262.8|10257.8|10261.4|10256.4|42
1728554400000|2024-10-10 10:00:00|10261.9|10256.9|10261.8|10256.8|10262.1|10257.1|10260.9|10255.9|51
1728554700000|2024-10-10 10:05:00|10261.9|10256.9|10263.1|10258.1|10263.2|10258.2|10261.9|10256.9|50
1728555000000|2024-10-10 10:10:00|10263.2|10258.2|10263.1|10258.1|10263.9|10258.9|10262.4|10257.4|57
1728555300000|2024-10-10 10:15:00|10263.2|10258.2|10262.7|10257.7|10264|10259|10262.3|10257.3|54
1728555600000|2024-10-10 10:20:00|10262.6|10257.6|10262.5|10257.5|10263.2|10258.2|10262.2|10257.2|35
1728555900000|2024-10-10 10:25:00|10262.4|10257.4|10261.9|10256.9|10263.3|10258.3|10261.9|10256.9|41
1728556200000|2024-10-10 10:30:00|10261.8|10256.8|10258.9|10253.9|10261.8|10256.8|10257.9|10252.9|62
1728556500000|2024-10-10 10:35:00|10258.7|10253.7|10259.6|10254.6|10260.3|10255.3|10258.4|10253.4|55
1728556800000|2024-10-10 10:40:00|10259.8|10254.8|10260.4|10255.4|10260.6|10255.6|10259.3|10254.3|56
1728557100000|2024-10-10 10:45:00|10260.6|10255.6|10261.4|10256.4|10261.6|10256.6|10260.4|10255.4|21
1728557400000|2024-10-10 10:50:00|10261.2|10256.2|10260.4|10255.4|10261.2|10256.2|10260.3|10255.3|73
1728557700000|2024-10-10 10:55:00|10260.2|10255.2|10256.9|10251.9|10260.2|10255.2|10256.7|10251.7|143
1728558000000|2024-10-10 11:00:00|10257.1|10252.1|10258.9|10253.9|10259.3|10254.3|10256.7|10251.7|100
1728558300000|2024-10-10 11:05:00|10259.1|10254.1|10259.8|10254.8|10259.8|10254.8|10258.4|10253.4|54
1728558600000|2024-10-10 11:10:00|10260|10255|10261.7|10256.7|10261.8|10256.8|10259.9|10254.9|69
1728558900000|2024-10-10 11:15:00|10261.8|10256.8|10263|10258|10263|10258|10261.4|10256.4|68
1728559200000|2024-10-10 11:20:00|10263.2|10258.2|10263.9|10258.9|10263.9|10258.9|10262.2|10257.2|77
1728559500000|2024-10-10 11:25:00|10264|10259|10263|10258|10264.5|10259.5|10263|10258|96
1728559800000|2024-10-10 11:30:00|10263.2|10258.2|10262.9|10257.9|10264.1|10259.1|10261.5|10256.5|68
1728560100000|2024-10-10 11:35:00|10263.1|10258.1|10266.2|10261.2|10268.2|10263.2|10262.8|10257.8|100
1728560400000|2024-10-10 11:40:00|10266.1|10261.1|10267.9|10262.9|10268.3|10263.3|10266.1|10261.1|40
1728560700000|2024-10-10 11:45:00|10268|10263|10268.4|10263.4|10268.8|10263.8|10267.4|10262.4|45
1728561000000|2024-10-10 11:50:00|10268.3|10263.3|10265.9|10260.9|10268.3|10263.3|10265.4|10260.4|51
1728561300000|2024-10-10 11:55:00|10265.8|10260.8|10266.2|10261.2|10266.8|10261.8|10265.1|10260.1|141
1728561600000|2024-10-10 12:00:00|10266.1|10261.1|10264.9|10259.9|10266.7|10261.7|10264.5|10259.5|123
1728561900000|2024-10-10 12:05:00|10265.3|10260.3|10266.2|10261.2|10266.8|10261.8|10264.5|10259.5|107
1728562200000|2024-10-10 12:10:00|10266.5|10261.5|10265.7|10260.7|10266.6|10261.6|10264.9|10259.9|113
1728562500000|2024-10-10 12:15:00|10265.8|10260.8|10265.7|10260.7|10266.2|10261.2|10263.9|10258.9|90
1728562800000|2024-10-10 12:20:00|10265.9|10260.9|10266.3|10261.3|10267.3|10262.3|10264.5|10259.5|143
1728563100000|2024-10-10 12:25:00|10266.2|10261.2|10265|10256|10266.9|10261.3|10258.8|10253.8|119
1728563400000|2024-10-10 12:30:00|10269.3|10260.3|10251.8|10246.8|10281.7|10272.7|10240.2|10235.2|863
1728563700000|2024-10-10 12:35:00|10251.7|10246.7|10269.2|10264.2|10269.2|10264.2|10248.8|10243.8|560
1728564000000|2024-10-10 12:40:00|10269|10264|10262|10257|10272.3|10267.3|10260.7|10255.7|362
1728564300000|2024-10-10 12:45:00|10262.1|10257.1|10251.2|10246.2|10262.3|10257.3|10251|10246|508
1728564600000|2024-10-10 12:50:00|10251|10246|10250.7|10245.7|10252.8|10247.8|10246|10241|397
1728564900000|2024-10-10 12:55:00|10250.6|10245.6|10252.7|10247.7|10254.2|10249.2|10246.8|10241.8|304
1728565200000|2024-10-10 13:00:00|10252.6|10247.6|10247|10242|10257.8|10252.8|10246.9|10241.9|461
1728565500000|2024-10-10 13:05:00|10246.8|10241.8|10250|10245|10255.9|10250.9|10246.7|10241.7|259
1728565800000|2024-10-10 13:10:00|10250.2|10245.2|10255.7|10250.7|10257.5|10252.5|10249.9|10244.9|145
1728566100000|2024-10-10 13:15:00|10255.5|10250.5|10251.1|10246.1|10257.6|10252.6|10248.5|10243.5|193
1728566400000|2024-10-10 13:20:00|10251.2|10246.2|10249.8|10244.8|10253.6|10248.6|10249.2|10244.2|96
1728566700000|2024-10-10 13:25:00|10249.9|10244.9|10254.5|10249.5|10254.9|10249.9|10249|10244|125
1728567000000|2024-10-10 13:30:00|10254.9|10249.9|10259.4|10254.4|10259.8|10254.8|10254|10249|265
1728567300000|2024-10-10 13:35:00|10259.3|10254.3|10260.4|10255.4|10261.6|10256.6|10256.7|10251.7|147
1728567600000|2024-10-10 13:40:00|10260.5|10255.5|10262.4|10257.4|10262.9|10257.9|10254.5|10249.5|184
1728567900000|2024-10-10 13:45:00|10262.6|10257.6|10257.9|10252.9|10263.8|10258.8|10256.4|10251.4|244
1728568200000|2024-10-10 13:50:00|10257.8|10252.8|10255.1|10250.1|10259.6|10254.6|10253.9|10248.9|333
1728568500000|2024-10-10 13:55:00|10255.3|10250.3|10259.6|10254.6|10261.3|10256.3|10254.2|10249.2|232
1728568800000|2024-10-10 14:00:00|10259.4|10254.4|10259.3|10254.3|10259.9|10254.9|10253.6|10248.6|268
1728569100000|2024-10-10 14:05:00|10259.4|10254.4|10263.3|10258.3|10264.2|10259.2|10258|10253|158
1728569400000|2024-10-10 14:10:00|10263.1|10258.1|10258.5|10253.5|10263.3|10258.3|10255.5|10250.5|379
1728569700000|2024-10-10 14:15:00|10258.6|10253.6|10261.6|10256.6|10262.3|10257.3|10256.2|10251.2|181
1728570000000|2024-10-10 14:20:00|10261.8|10256.8|10264.6|10259.6|10265.7|10260.7|10259.6|10254.6|143
1728570300000|2024-10-10 14:25:00|10264.8|10259.8|10271.1|10266.1|10271.2|10266.2|10264.5|10259.5|162
1728570600000|2024-10-10 14:30:00|10271.2|10266.2|10273.1|10268.1|10275.1|10270.1|10269.8|10264.8|149
1728570900000|2024-10-10 14:35:00|10273.3|10268.3|10275.1|10270.1|10275.8|10270.8|10271.3|10266.3|136
1728571200000|2024-10-10 14:40:00|10275|10270|10275.7|10270.7|10278.5|10273.5|10274.5|10269.5|181
1728571500000|2024-10-10 14:45:00|10275.5|10270.5|10273.4|10268.4|10277.5|10272.5|10273|10268|145
1728571800000|2024-10-10 14:50:00|10273.5|10268.5|10269|10264|10274.2|10269.2|10269|10264|134
1728572100000|2024-10-10 14:55:00|10269.5|10264.5|10270.4|10265.4|10271.1|10266.1|10267.9|10262.9|188
1728572400000|2024-10-10 15:00:00|10270.5|10265.5|10272.4|10267.4|10272.9|10267.9|10267.5|10262.5|155
1728572700000|2024-10-10 15:05:00|10272.5|10267.5|10272.3|10267.3|10275.8|10270.8|10270.5|10265.5|158
1728573000000|2024-10-10 15:10:00|10272.4|10267.4|10268.3|10263.3|10272.5|10267.5|10268.1|10263.1|89
1728573300000|2024-10-10 15:15:00|10268.1|10263.1|10264.9|10259.9|10269.9|10264.9|10264.3|10259.3|71
1728573600000|2024-10-10 15:20:00|10264.8|10259.8|10265.6|10260.6|10267.4|10262.4|10264.3|10259.3|72
1728573900000|2024-10-10 15:25:00|10265.5|10260.5|10264.8|10259.8|10266.2|10261.2|10263.9|10258.9|56
1728574200000|2024-10-10 15:30:00|10264.5|10259.5|10267.1|10262.1|10267.9|10262.9|10264.3|10259.3|87
1728574500000|2024-10-10 15:35:00|10267.3|10262.3|10262.5|10257.5|10267.3|10262.3|10262|10257|52
1728574800000|2024-10-10 15:40:00|10262.7|10257.7|10263.7|10258.7|10264.2|10259.2|10262.4|10257.4|56
1728575100000|2024-10-10 15:45:00|10263.5|10258.5|10264.2|10259.2|10264.5|10259.5|10262.7|10257.7|37
1728575400000|2024-10-10 15:50:00|10264.4|10259.4|10264.2|10259.2|10265.1|10260.1|10263.5|10258.5|33
1728575700000|2024-10-10 15:55:00|10264.4|10259.4|10266|10261|10266.4|10261.4|10263.5|10258.5|51
1728576000000|2024-10-10 16:00:00|10266.2|10261.2|10264.8|10259.8|10266.2|10261.2|10263|10258|79
1728576300000|2024-10-10 16:05:00|10264.6|10259.6|10265.8|10260.8|10266.4|10261.4|10263.9|10258.9|18
1728576600000|2024-10-10 16:10:00|10265.7|10260.7|10263.4|10258.4|10265.9|10260.9|10263|10258|61
1728576900000|2024-10-10 16:15:00|10263.3|10258.3|10264.9|10259.9|10264.9|10259.9|10262.6|10257.6|26
1728577200000|2024-10-10 16:20:00|10265.2|10260.2|10265.2|10260.2|10266|10261|10264.7|10259.7|38
1728577500000|2024-10-10 16:25:00|10265.4|10260.4|10264|10259|10265.4|10260.4|10263.3|10258.3|49
1728577800000|2024-10-10 16:30:00|10264.2|10259.2|10265|10260|10265.4|10260.4|10264|10259|86
1728578100000|2024-10-10 16:35:00|10265.2|10260.2|10266|10261|10266.5|10261.5|10265|10260|23
1728578400000|2024-10-10 16:40:00|10265.9|10260.9|10270|10265|10270.2|10265.2|10265.5|10260.5|94
1728578700000|2024-10-10 16:45:00|10269.9|10264.9|10284.5|10279.5|10284.6|10279.6|10268.2|10263.2|397
1728579000000|2024-10-10 16:50:00|10284.8|10279.8|10284.4|10279.4|10285.4|10280.4|10280|10275|193
1728579300000|2024-10-10 16:55:00|10284.2|10279.2|10283.4|10278.4|10286.4|10281.4|10281.9|10276.9|134
1728579600000|2024-10-10 17:00:00|10282.9|10277.9|10284.8|10279.8|10285.1|10280.1|10280.4|10275.4|378
1728579900000|2024-10-10 17:05:00|10284.6|10279.6|10287.7|10282.7|10289.1|10284.1|10284.5|10279.5|227
1728580200000|2024-10-10 17:10:00|10287.5|10282.5|10289.1|10284.1|10289.6|10284.6|10285.8|10280.8|79
1728580500000|2024-10-10 17:15:00|10288.8|10283.8|10282.3|10277.3|10289.1|10284.1|10282.3|10277.3|51
1728580800000|2024-10-10 17:20:00|10282.5|10277.5|10277.7|10272.7|10282.5|10277.5|10276.3|10271.3|128
1728581100000|2024-10-10 17:25:00|10277.6|10272.6|10276.3|10271.3|10279.1|10274.1|10275.3|10270.3|152
1728581400000|2024-10-10 17:30:00|10276.1|10271.1|10273.8|10268.8|10276.2|10271.2|10273.3|10268.3|113
1728581700000|2024-10-10 17:35:00|10274|10269|10271.6|10266.6|10274.2|10269.2|10271.5|10266.5|32
1728582000000|2024-10-10 17:40:00|10271.4|10266.4|10272.2|10267.2|10272.8|10267.8|10271.4|10266.4|60
1728582300000|2024-10-10 17:45:00|10272|10267|10270.8|10265.8|10272.8|10267.8|10270.6|10265.6|59
1728582600000|2024-10-10 17:50:00|10271|10266|10273.2|10268.2|10274.8|10269.8|10270.8|10265.8|53
1728582900000|2024-10-10 17:55:00|10273.1|10268.1|10272.3|10267.3|10273.1|10268.1|10271.1|10266.1|40
1728583200000|2024-10-10 18:00:00|10272.4|10267.4|10271.8|10266.8|10273.3|10268.3|10271.2|10266.2|45
1728583500000|2024-10-10 18:05:00|10272|10267|10270.9|10265.9|10272.2|10267.2|10270.4|10265.4|8
1728583800000|2024-10-10 18:10:00|10270.8|10265.8|10269.3|10264.3|10271.3|10266.3|10268|10263|72
1728584100000|2024-10-10 18:15:00|10269.4|10264.4|10271.5|10266.5|10272|10267|10269.3|10264.3|36
1728584400000|2024-10-10 18:20:00|10271.6|10266.6|10271.2|10266.2|10272|10267|10270.4|10265.4|7
1728584700000|2024-10-10 18:25:00|10271|10266|10269.9|10264.9|10271|10266|10269.8|10264.8|5
1728585000000|2024-10-10 18:30:00|10269.8|10264.8|10269.5|10264.5|10270.2|10265.2|10268.4|10263.4|22
1728585300000|2024-10-10 18:35:00|10269.3|10264.3|10266.8|10261.8|10269.7|10264.7|10266.6|10261.6|18
1728585600000|2024-10-10 18:40:00|10266.6|10261.6|10268.1|10263.1|10268.3|10263.3|10265.9|10260.9|14
1728585900000|2024-10-10 18:45:00|10268.3|10263.3|10267.7|10262.7|10269.4|10264.4|10267.2|10262.2|11
1728586200000|2024-10-10 18:50:00|10267.9|10262.9|10270.3|10265.3|10270.8|10265.8|10267.9|10262.9|25
1728586500000|2024-10-10 18:55:00|10269.9|10264.9|10270.2|10265.2|10271.3|10266.3|10269.5|10264.5|183
1728586800000|2024-10-10 19:00:00|10269.9|10264.9|10268.7|10263.7|10271.2|10266.2|10268.6|10263.6|56
1728587100000|2024-10-10 19:05:00|10268.6|10263.6|10269.2|10264.2|10269.2|10264.2|10267.7|10262.7|9
1728587400000|2024-10-10 19:10:00|10269|10264|10267.9|10262.9|10269.2|10264.2|10267.2|10262.2|62
1728587700000|2024-10-10 19:15:00|10267.7|10262.7|10267.2|10262.2|10268.2|10263.2|10266.7|10261.7|2
1728588000000|2024-10-10 19:20:00|10267|10262|10265.1|10260.1|10267.2|10262.2|10264.7|10259.7|32
1728588300000|2024-10-10 19:25:00|10264.9|10259.9|10266.2|10261.2|10266.7|10261.7|10264.9|10259.9|34
1728588600000|2024-10-10 19:30:00|10266|10261|10264.3|10259.3|10266.2|10261.2|10263.9|10258.9|13
1728588900000|2024-10-10 19:35:00|10264.1|10259.1|10263.5|10258.5|10264.2|10259.2|10263.2|10258.2|4
1728589200000|2024-10-10 19:40:00|10263.3|10258.3|10261.7|10256.7|10263.5|10258.5|10261.1|10256.1|6
1728589500000|2024-10-10 19:45:00|10261.8|10256.8|10261.3|10256.3|10262.2|10257.2|10261|10256|30
1728589800000|2024-10-10 19:50:00|10261.2|10256.2|10260.3|10255.3|10261.6|10256.6|10260.3|10255.3|21
1728590100000|2024-10-10 19:55:00|10260.2|10255.2|10259.7|10254.7|10261.2|10256.2|10259.3|10254.3|22
1728590400000|2024-10-10 20:00:00|10259.6|10254.6|10257.8|10252.8|10259.6|10254.6|10257.1|10252.1|38
1728590700000|2024-10-10 20:05:00|10257.7|10252.7|10257.1|10252.1|10258.9|10253.9|10256.9|10251.9|10
1728591000000|2024-10-10 20:10:00|10257.2|10252.2|10257.7|10252.7|10257.7|10252.7|10256.9|10251.9|3
1728591300000|2024-10-10 20:15:00|10257.6|10252.6|10258.5|10253.5|10258.7|10253.7|10257.3|10252.3|0
1728591600000|2024-10-10 20:20:00|10258.3|10253.3|10257.5|10252.5|10258.3|10253.3|10257.3|10252.3|1
1728591900000|2024-10-10 20:25:00|10257.7|10252.7|10257.1|10252.1|10257.8|10252.8|10255.8|10250.8|59
1728592200000|2024-10-10 20:30:00|10257|10252|10257.6|10252.6|10258.5|10253.5|10257|10252|3
1728592500000|2024-10-10 20:35:00|10257.8|10252.8|10258.9|10253.9|10258.9|10253.9|10257.6|10252.6|2
1728592800000|2024-10-10 20:40:00|10259|10254|10258.5|10253.5|10259.2|10254.2|10258.1|10253.1|35
1728593100000|2024-10-10 20:45:00|10258.3|10253.3|10257.6|10252.6|10258.5|10253.5|10257.3|10252.3|5
1728593400000|2024-10-10 20:50:00|10257.4|10252.4|10257.6|10252.6|10257.8|10252.8|10257.3|10252.3|0
1728593700000|2024-10-10 20:55:00|10257.8|10252.8|10265|10256|10265|10256|10256.2|10251.2|41
1728604800000|2024-10-11 00:00:00|10260.6|10255.6|10261.7|10256.7|10261.9|10256.9|10259.5|10254.5|60
1728605100000|2024-10-11 00:05:00|10261.9|10256.9|10261.8|10256.8|10262.8|10257.8|10261.7|10256.7|5
1728605400000|2024-10-11 00:10:00|10262|10257|10260.7|10255.7|10262.2|10257.2|10260.3|10255.3|55
1728605700000|2024-10-11 00:15:00|10260.6|10255.6|10260.6|10255.6|10262|10257|10260.3|10255.3|3
1728606000000|2024-10-11 00:20:00|10260.7|10255.7|10258.9|10253.9|10261.2|10256.2|10258.7|10253.7|3
1728606300000|2024-10-11 00:25:00|10259.1|10254.1|10260.3|10255.3|10260.7|10255.7|10258.8|10253.8|0
1728606600000|2024-10-11 00:30:00|10260.5|10255.5|10260.3|10255.3|10260.8|10255.8|10259.6|10254.6|0
1728606900000|2024-10-11 00:35:00|10260.2|10255.2|10260.4|10255.4|10260.7|10255.7|10259.1|10254.1|10
1728607200000|2024-10-11 00:40:00|10260.3|10255.3|10260.3|10255.3|10260.7|10255.7|10259.3|10254.3|7
1728607500000|2024-10-11 00:45:00|10260.5|10255.5|10260.8|10255.8|10260.8|10255.8|10259.6|10254.6|0
1728607800000|2024-10-11 00:50:00|10261.1|10256.1|10257.2|10252.2|10261.5|10256.5|10257.2|10252.2|15
1728608100000|2024-10-11 00:55:00|10257.4|10252.4|10256.3|10251.3|10258.1|10253.1|10255.8|10250.8|107
1728608400000|2024-10-11 01:00:00|10255.9|10250.9|10257.2|10252.2|10257.7|10252.7|10255.2|10250.2|17
1728608700000|2024-10-11 01:05:00|10257.3|10252.3|10258.4|10253.4|10258.4|10253.4|10256.8|10251.8|28
1728609000000|2024-10-11 01:10:00|10258.5|10253.5|10256.7|10251.7|10258.7|10253.7|10255.4|10250.4|23
1728609300000|2024-10-11 01:15:00|10256.9|10251.9|10256.8|10251.8|10257.2|10252.2|10256.3|10251.3|0
1728609600000|2024-10-11 01:20:00|10256.5|10251.5|10258.3|10253.3|10258.7|10253.7|10256.5|10251.5|2
1728609900000|2024-10-11 01:25:00|10258.1|10253.1|10258.8|10253.8|10259.2|10254.2|10257.7|10252.7|14
1728610200000|2024-10-11 01:30:00|10258.7|10253.7|10261.6|10256.6|10261.7|10256.7|10258.7|10253.7|4
1728610500000|2024-10-11 01:35:00|10261.7|10256.7|10262.6|10257.6|10262.8|10257.8|10261.3|10256.3|5
1728610800000|2024-10-11 01:40:00|10262.5|10257.5|10262.3|10257.3|10262.7|10257.7|10261.5|10256.5|7
1728611100000|2024-10-11 01:45:00|10262.1|10257.1|10263|10258|10263.3|10258.3|10262.1|10257.1|10
1728611400000|2024-10-11 01:50:00|10263.2|10258.2|10263.1|10258.1|10263.3|10258.3|10262.7|10257.7|0
1728611700000|2024-10-11 01:55:00|10263.2|10258.2|10263.5|10258.5|10264.7|10259.7|10263|10258|42
1728612000000|2024-10-11 02:00:00|10263.3|10258.3|10263.5|10258.5|10264.7|10259.7|10263.2|10258.2|7
1728612300000|2024-10-11 02:05:00|10263.2|10258.2|10262.9|10257.9|10263.4|10258.4|10262.5|10257.5|8
1728612600000|2024-10-11 02:10:00|10262.7|10257.7|10261.8|10256.8|10263.2|10258.2|10261.8|10256.8|5
1728612900000|2024-10-11 02:15:00|10261.7|10256.7|10261.7|10256.7|10262.1|10257.1|10261.5|10256.5|2
1728613200000|2024-10-11 02:20:00|10261.8|10256.8|10260.2|10255.2|10262.2|10257.2|10260.2|10255.2|12
1728613500000|2024-10-11 02:25:00|10260.1|10255.1|10261.8|10256.8|10262.2|10257.2|10260|10255|9
1728613800000|2024-10-11 02:30:00|10262|10257|10261.2|10256.2|10262.8|10257.8|10261|10256|8
1728614100000|2024-10-11 02:35:00|10261.1|10256.1|10260.3|10255.3|10261.2|10256.2|10260|10255|1
1728614400000|2024-10-11 02:40:00|10260.1|10255.1|10260.7|10255.7|10260.9|10255.9|10260|10255|1
1728614700000|2024-10-11 02:45:00|10261|10256|10259.2|10254.2|10261|10256|10258.6|10253.6|17
1728615000000|2024-10-11 02:50:00|10259.4|10254.4|10259.3|10254.3|10260.1|10255.1|10259.2|10254.2|8
1728615300000|2024-10-11 02:55:00|10259.4|10254.4|10259.1|10254.1|10259.7|10254.7|10258.7|10253.7|1
1728615600000|2024-10-11 03:00:00|10259.2|10254.2|10259.3|10254.3|10260|10255|10258.5|10253.5|3
1728615900000|2024-10-11 03:05:00|10259.4|10254.4|10258.8|10253.8|10260.2|10255.2|10258.7|10253.7|5
1728616200000|2024-10-11 03:10:00|10258.7|10253.7|10259.9|10254.9|10259.9|10254.9|10258.1|10253.1|10
1728616500000|2024-10-11 03:15:00|10259.7|10254.7|10259.3|10254.3|10259.9|10254.9|10258.7|10253.7|9
1728616800000|2024-10-11 03:20:00|10259.4|10254.4|10258.8|10253.8|10259.7|10254.7|10258.3|10253.3|5
1728617100000|2024-10-11 03:25:00|10258.9|10253.9|10258.2|10253.2|10259.4|10254.4|10258.2|10253.2|5
1728617400000|2024-10-11 03:30:00|10258.1|10253.1|10259.1|10254.1|10259.4|10254.4|10257.7|10252.7|6
1728617700000|2024-10-11 03:35:00|10259.3|10254.3|10258.6|10253.6|10260.2|10255.2|10258.4|10253.4|11
1728618000000|2024-10-11 03:40:00|10258.7|10253.7|10259.1|10254.1|10259.2|10254.2|10258.3|10253.3|0
1728618300000|2024-10-11 03:45:00|10259.3|10254.3|10259.8|10254.8|10260.1|10255.1|10259.1|10254.1|2
1728618600000|2024-10-11 03:50:00|10259.9|10254.9|10258.3|10253.3|10259.9|10254.9|10258.2|10253.2|3
1728618900000|2024-10-11 03:55:00|10258.4|10253.4|10258.6|10253.6|10258.8|10253.8|10257.7|10252.7|2
1728619200000|2024-10-11 04:00:00|10258.7|10253.7|10259|10254|10259|10254|10258.4|10253.4|5
1728619500000|2024-10-11 04:05:00|10259.1|10254.1|10259.1|10254.1|10260|10255|10258.6|10253.6|7
1728619800000|2024-10-11 04:10:00|10259.3|10254.3|10258.3|10253.3|10259.4|10254.4|10258.1|10253.1|0
1728620100000|2024-10-11 04:15:00|10258|10253|10259.2|10254.2|10259.6|10254.6|10257.7|10252.7|2
1728620400000|2024-10-11 04:20:00|10259.4|10254.4|10260.2|10255.2|10260.5|10255.5|10259.4|10254.4|0
1728620700000|2024-10-11 04:25:00|10260.4|10255.4|10260.6|10255.6|10260.7|10255.7|10259.7|10254.7|5
1728621000000|2024-10-11 04:30:00|10260.4|10255.4|10260.9|10255.9|10261.3|10256.3|10260.4|10255.4|2
1728621300000|2024-10-11 04:35:00|10261.1|10256.1|10260.9|10255.9|10261.1|10256.1|10260.5|10255.5|0
1728621600000|2024-10-11 04:40:00|10261|10256|10261.2|10256.2|10261.6|10256.6|10260.9|10255.9|7
1728621900000|2024-10-11 04:45:00|10261.4|10256.4|10261|10256|10261.6|10256.6|10261|10256|6
1728622200000|2024-10-11 04:50:00|10261.2|10256.2|10261.2|10256.2|10261.6|10256.6|10261|10256|4
1728622500000|2024-10-11 04:55:00|10261.1|10256.1|10261.7|10256.7|10261.9|10256.9|10261.1|10256.1|9
1728622800000|2024-10-11 05:00:00|10261.6|10256.6|10260.2|10255.2|10261.9|10256.9|10260.2|10255.2|2
1728623100000|2024-10-11 05:05:00|10260.6|10255.6|10261.2|10256.2|10261.2|10256.2|10260.2|10255.2|8
1728623400000|2024-10-11 05:10:00|10261.3|10256.3|10261.7|10256.7|10262.4|10257.4|10261.2|10256.2|5
1728623700000|2024-10-11 05:15:00|10262|10257|10262.9|10257.9|10262.9|10257.9|10261.7|10256.7|0
1728624000000|2024-10-11 05:20:00|10262.7|10257.7|10261.9|10256.9|10262.9|10257.9|10261.7|10256.7|3
1728624300000|2024-10-11 05:25:00|10262.1|10257.1|10261.7|10256.7|10262.1|10257.1|10261.1|10256.1|0
1728624600000|2024-10-11 05:30:00|10261.3|10256.3|10260.6|10255.6|10261.5|10256.5|10260.2|10255.2|6
1728624900000|2024-10-11 05:35:00|10260.4|10255.4|10260.7|10255.7|10261.6|10256.6|10260.3|10255.3|2
1728625200000|2024-10-11 05:40:00|10260.9|10255.9|10261.1|10256.1|10261.1|10256.1|10259.8|10254.8|14
1728625500000|2024-10-11 05:45:00|10261.3|10256.3|10262.1|10257.1|10262.2|10257.2|10261.2|10256.2|4
1728625800000|2024-10-11 05:50:00|10262.2|10257.2|10262.5|10257.5|10262.7|10257.7|10262.2|10257.2|6
1728626100000|2024-10-11 05:55:00|10262.7|10257.7|10260|10255|10262.8|10257.8|10213.5|10208.5|4
1728626400000|2024-10-11 06:00:00|10260.1|10255.1|10263.4|10258.4|10263.8|10258.8|10260.1|10255.1|51
1728626700000|2024-10-11 06:05:00|10263.6|10258.6|10264.1|10259.1|10265.1|10260.1|10263.4|10258.4|6
1728627000000|2024-10-11 06:10:00|10264.3|10259.3|10264.7|10259.7|10265.3|10260.3|10263.7|10258.7|35
1728627300000|2024-10-11 06:15:00|10264.6|10259.6|10263.3|10258.3|10264.6|10259.6|10263.1|10258.1|12
1728627600000|2024-10-11 06:20:00|10263.5|10258.5|10263.5|10258.5|10264.5|10259.5|10262.9|10257.9|11
1728627900000|2024-10-11 06:25:00|10263.6|10258.6|10262.9|10257.9|10263.6|10258.6|10262.6|10257.6|12
1728628200000|2024-10-11 06:30:00|10262.8|10257.8|10263.5|10258.5|10264|10259|10261.8|10256.8|15
1728628500000|2024-10-11 06:35:00|10263.7|10258.7|10265.6|10260.6|10266.1|10261.1|10263.7|10258.7|12
1728628800000|2024-10-11 06:40:00|10265.7|10260.7|10264.7|10259.7|10266.6|10261.6|10263.6|10258.6|10
1728629100000|2024-10-11 06:45:00|10264.8|10259.8|10262.1|10257.1|10265|10260|10261.2|10256.2|12
1728629400000|2024-10-11 06:50:00|10262.2|10257.2|10262.6|10257.6|10262.7|10257.7|10261.2|10256.2|4
1728629700000|2024-10-11 06:55:00|10262.7|10257.7|10260.2|10255.2|10263.1|10258.1|10259.6|10254.6|14
1728630000000|2024-10-11 07:00:00|10260.5|10255.5|10260|10255|10260.7|10255.7|10258.6|10253.6|58
1728630300000|2024-10-11 07:05:00|10259.8|10254.8|10262.2|10257.2|10262.8|10257.8|10259.6|10254.6|15
1728630600000|2024-10-11 07:10:00|10262.4|10257.4|10261.5|10256.5|10263.6|10258.6|10261.1|10256.1|7
1728630900000|2024-10-11 07:15:00|10261.4|10256.4|10264.1|10259.1|10264.6|10259.6|10261|10256|23
1728631200000|2024-10-11 07:20:00|10264|10259|10264.4|10259.4|10265.9|10260.9|10263.8|10258.8|17
1728631500000|2024-10-11 07:25:00|10264.6|10259.6|10260.7|10255.7|10264.6|10259.6|10260.5|10255.5|15
1728631800000|2024-10-11 07:30:00|10260.6|10255.6|10260.1|10255.1|10262.4|10257.4|10259.7|10254.7|25
1728632100000|2024-10-11 07:35:00|10260.2|10255.2|10259.4|10254.4|10260.7|10255.7|10259.3|10254.3|50
1728632400000|2024-10-11 07:40:00|10259.3|10254.3|10258.7|10253.7|10260.1|10255.1|10258.1|10253.1|24
1728632700000|2024-10-11 07:45:00|10258.6|10253.6|10258.6|10253.6|10260.2|10255.2|10257.6|10252.6|14
1728633000000|2024-10-11 07:50:00|10258.4|10253.4|10256.7|10251.7|10258.6|10253.6|10256.4|10251.4|2
1728633300000|2024-10-11 07:55:00|10256.5|10251.5|10254.9|10249.9|10257.3|10252.3|10254.5|10249.5|58
1728633600000|2024-10-11 08:00:00|10254.8|10249.8|10254.9|10249.9|10255.9|10250.9|10254.2|10249.2|16
1728633900000|2024-10-11 08:05:00|10254.8|10249.8|10257.2|10252.2|10257.6|10252.6|10254.4|10249.4|52
1728634200000|2024-10-11 08:10:00|10257.4|10252.4|10255.5|10250.5|10257.6|10252.6|10255.5|10250.5|30
1728634500000|2024-10-11 08:15:00|10255.6|10250.6|10255.1|10250.1|10257|10252|10254.8|10249.8|6
1728634800000|2024-10-11 08:20:00|10255.4|10250.4|10252.9|10247.9|10255.6|10250.6|10252|10247|13
1728635100000|2024-10-11 08:25:00|10252.7|10247.7|10251.9|10246.9|10253|10248|10251|10246|7
1728635400000|2024-10-11 08:30:00|10252|10247|10251.9|10246.9|10253.9|10248.9|10251.9|10246.9|24
1728635700000|2024-10-11 08:35:00|10251.6|10246.6|10249.8|10244.8|10252|10247|10248.2|10243.2|44
1728636000000|2024-10-11 08:40:00|10250|10245|10249.2|10244.2|10251.1|10246.1|10249|10244|24
1728636300000|2024-10-11 08:45:00|10249.4|10244.4|10251.2|10246.2|10251.4|10246.4|10249.1|10244.1|5
1728636600000|2024-10-11 08:50:00|10251.1|10246.1|10252|10247|10252.4|10247.4|10250.9|10245.9|17
1728636900000|2024-10-11 08:55:00|10251.9|10246.9|10251.8|10246.8|10252.5|10247.5|10251|10246|3
1728637200000|2024-10-11 09:00:00|10252|10247|10252.4|10247.4|10253|10248|10250.9|10245.9|51
1728637500000|2024-10-11 09:05:00|10252.2|10247.2|10252.8|10247.8|10253.1|10248.1|10251.8|10246.8|18
1728637800000|2024-10-11 09:10:00|10252.6|10247.6|10254.1|10249.1|10254.4|10249.4|10252.4|10247.4|3
1728638100000|2024-10-11 09:15:00|10253.9|10248.9|10252.9|10247.9|10254.1|10249.1|10252.4|10247.4|5
1728638400000|2024-10-11 09:20:00|10252.6|10247.6|10254|10249|10254.1|10249.1|10252.6|10247.6|3
1728638700000|2024-10-11 09:25:00|10254.1|10249.1|10254.6|10249.6|10255.4|10250.4|10253.5|10248.5|14
1728639000000|2024-10-11 09:30:00|10254.8|10249.8|10254|10249|10255.3|10250.3|10253.3|10248.3|4
1728639300000|2024-10-11 09:35:00|10254.1|10249.1|10254|10249|10254.6|10249.6|10253.6|10248.6|5
1728639600000|2024-10-11 09:40:00|10254.1|10249.1|10255.9|10250.9|10256|10251|10253.6|10248.6|12
1728639900000|2024-10-11 09:45:00|10255.8|10250.8|10257.5|10252.5|10258.3|10253.3|10255.6|10250.6|13
1728640200000|2024-10-11 09:50:00|10257.6|10252.6|10258.8|10253.8|10259.9|10254.9|10257.5|10252.5|14
1728640500000|2024-10-11 09:55:00|10258.9|10253.9|10260.8|10255.8|10261.5|10256.5|10258.3|10253.3|19
1728640800000|2024-10-11 10:00:00|10260.9|10255.9|10261.3|10256.3|10262.6|10257.6|10260.5|10255.5|31
1728641100000|2024-10-11 10:05:00|10261|10256|10260.8|10255.8|10262.1|10257.1|10260.5|10255.5|12
1728641400000|2024-10-11 10:10:00|10260.6|10255.6|10261.6|10256.6|10261.6|10256.6|10260.3|10255.3|7
1728641700000|2024-10-11 10:15:00|10261.8|10256.8|10261.8|10256.8|10262.8|10257.8|10261.4|10256.4|4
1728642000000|2024-10-11 10:20:00|10261.7|10256.7|10262|10257|10262.5|10257.5|10261.5|10256.5|7
1728642300000|2024-10-11 10:25:00|10262.2|10257.2|10264|10259|10264.1|10259.1|10262.2|10257.2|10
1728642600000|2024-10-11 10:30:00|10264.1|10259.1|10264.3|10259.3|10264.6|10259.6|10263.8|10258.8|9
1728642900000|2024-10-11 10:35:00|10264.4|10259.4|10264|10259|10264.6|10259.6|10263.8|10258.8|6
1728643200000|2024-10-11 10:40:00|10264.1|10259.1|10265.5|10260.5|10265.5|10260.5|10263.3|10258.3|34
1728643500000|2024-10-11 10:45:00|10265.6|10260.6|10266.5|10261.5|10267.5|10262.5|10265.6|10260.6|33
1728643800000|2024-10-11 10:50:00|10266.7|10261.7|10265.3|10260.3|10267|10262|10265.1|10260.1|10
1728644100000|2024-10-11 10:55:00|10265.1|10260.1|10265|10260|10265.3|10260.3|10263|10258|18
1728644400000|2024-10-11 11:00:00|10264.8|10259.8|10265.1|10260.1|10266.3|10261.3|10264.3|10259.3|9
1728644700000|2024-10-11 11:05:00|10265.3|10260.3|10265.2|10260.2|10266.6|10261.6|10264.5|10259.5|7
1728645000000|2024-10-11 11:10:00|10265.3|10260.3|10267.1|10262.1|10267.3|10262.3|10264.6|10259.6|7
1728645300000|2024-10-11 11:15:00|10266.9|10261.9|10270.6|10265.6|10270.6|10265.6|10266.3|10261.3|17
1728645600000|2024-10-11 11:20:00|10270.4|10265.4|10269.2|10264.2|10270.5|10265.5|10268.1|10263.1|7
1728645900000|2024-10-11 11:25:00|10269|10264|10269.7|10264.7|10270.3|10265.3|10268.5|10263.5|7
1728646200000|2024-10-11 11:30:00|10269.5|10264.5|10269.5|10264.5|10270.5|10265.5|10269|10264|4
1728646500000|2024-10-11 11:35:00|10269.3|10264.3|10266.2|10261.2|10269.3|10264.3|10265.5|10260.5|24
1728646800000|2024-10-11 11:40:00|10266.4|10261.4|10266.1|10261.1|10266.7|10261.7|10265.5|10260.5|12
1728647100000|2024-10-11 11:45:00|10265.9|10260.9|10266.6|10261.6|10267.5|10262.5|10265.9|10260.9|4
1728647400000|2024-10-11 11:50:00|10266.5|10261.5|10266.6|10261.6|10267.4|10262.4|10265.5|10260.5|15
1728647700000|2024-10-11 11:55:00|10266.7|10261.7|10266.8|10261.8|10268|10263|10266.3|10261.3|14
1728648000000|2024-10-11 12:00:00|10266.6|10261.6|10263.7|10258.7|10266.6|10261.6|10263.5|10258.5|12
1728648300000|2024-10-11 12:05:00|10263.8|10258.8|10261.6|10256.6|10264|10259|10261.2|10256.2|101
1728648600000|2024-10-11 12:10:00|10261.5|10256.5|10260.6|10255.6|10262.5|10257.5|10260.6|10255.6|38
1728648900000|2024-10-11 12:15:00|10260.5|10255.5|10259.1|10254.1|10260.7|10255.7|10258.4|10253.4|123
1728649200000|2024-10-11 12:20:00|10259.3|10254.3|10260.6|10255.6|10261.5|10256.5|10258.8|10253.8|64
1728649500000|2024-10-11 12:25:00|10260.4|10255.4|10258.1|10249.1|10261.4|10256.4|10258.1|10249.1|151
1728649800000|2024-10-11 12:30:00|10257.3|10248.3|10253.1|10248.1|10258|10253|10248.2|10243.2|259
1728650100000|2024-10-11 12:35:00|10253.3|10248.3|10263.8|10258.8|10264.6|10259.6|10252.8|10247.8|162
1728650400000|2024-10-11 12:40:00|10263.9|10258.9|10267.6|10262.6|10269.2|10264.2|10263.6|10258.6|67
1728650700000|2024-10-11 12:45:00|10267.8|10262.8|10269.5|10264.5|10270.8|10265.8|10264.4|10259.4|86
1728651000000|2024-10-11 12:50:00|10269.3|10264.3|10269.2|10264.2|10270.9|10265.9|10267.4|10262.4|63
1728651300000|2024-10-11 12:55:00|10269.4|10264.4|10264|10259|10269.4|10264.4|10263.5|10258.5|34
1728651600000|2024-10-11 13:00:00|10264.2|10259.2|10264.9|10259.9|10266.1|10261.1|10263.2|10258.2|54
1728651900000|2024-10-11 13:05:00|10264.7|10259.7|10269.1|10264.1|10269.1|10264.1|10264.5|10259.5|20
1728652200000|2024-10-11 13:10:00|10269.3|10264.3|10264|10259|10269.3|10264.3|10264|10259|22
1728652500000|2024-10-11 13:15:00|10264.1|10259.1|10263|10258|10264.8|10259.8|10261.4|10256.4|37
1728652800000|2024-10-11 13:20:00|10263.3|10258.3|10264|10259|10265.6|10260.6|10261.7|10256.7|26
1728653100000|2024-10-11 13:25:00|10264.1|10259.1|10264.7|10259.7|10265.3|10260.3|10262.6|10257.6|6
1728653400000|2024-10-11 13:30:00|10264.5|10259.5|10260.5|10255.5|10265.4|10260.4|10259.9|10254.9|21
1728653700000|2024-10-11 13:35:00|10260.7|10255.7|10259.4|10254.4|10263.5|10258.5|10259.4|10254.4|128
1728654000000|2024-10-11 13:40:00|10259.5|10254.5|10262.5|10257.5|10262.9|10257.9|10258.5|10253.5|67
1728654300000|2024-10-11 13:45:00|10262.4|10257.4|10263.1|10258.1|10265.1|10260.1|10261|10256|72
1728654600000|2024-10-11 13:50:00|10263|10258|10260|10255|10263.6|10258.6|10259.6|10254.6|64
1728654900000|2024-10-11 13:55:00|10260.2|10255.2|10260.4|10255.4|10265|10256.3|10259.4|10254.4|142
1728655200000|2024-10-11 14:00:00|10260.9|10255.9|10262.2|10257.2|10262.4|10257.4|10256|10251|92
1728655500000|2024-10-11 14:05:00|10262.4|10257.4|10263.8|10258.8|10264.9|10259.9|10257|10252|37
1728655800000|2024-10-11 14:10:00|10263.5|10258.5|10259.6|10254.6|10264.7|10259.7|10258.7|10253.7|22
1728656100000|2024-10-11 14:15:00|10259.7|10254.7|10256.5|10251.5|10259.7|10254.7|10256.2|10251.2|28
1728656400000|2024-10-11 14:20:00|10256.8|10251.8|10257.4|10252.4|10258.4|10253.4|10254.5|10249.5|44
1728656700000|2024-10-11 14:25:00|10257.2|10252.2|10258.5|10253.5|10260.4|10255.4|10257.2|10252.2|40
1728657000000|2024-10-11 14:30:00|10258.3|10253.3|10256.9|10251.9|10259.7|10254.7|10256.8|10251.8|30
1728657300000|2024-10-11 14:35:00|10257|10252|10256.7|10251.7|10258.4|10253.4|10255.9|10250.9|31
1728657600000|2024-10-11 14:40:00|10256.4|10251.4|10258.3|10253.3|10258.4|10253.4|10254.9|10249.9|41
1728657900000|2024-10-11 14:45:00|10258.2|10253.2|10259.4|10254.4|10261.9|10256.9|10258.2|10253.2|44
1728658200000|2024-10-11 14:50:00|10259.1|10254.1|10261|10256|10261.9|10256.9|10258.7|10253.7|37
1728658500000|2024-10-11 14:55:00|10260.9|10255.9|10260.4|10255.4|10261.1|10256.1|10258.5|10253.5|39
1728658800000|2024-10-11 15:00:00|10260.3|10255.3|10258.5|10253.5|10260.8|10255.8|10258.5|10253.5|37
1728659100000|2024-10-11 15:05:00|10258.1|10253.1|10257.1|10252.1|10260.3|10255.3|10256|10251|36
1728659400000|2024-10-11 15:10:00|10257|10252|10254.9|10249.9|10257.5|10252.5|10254.4|10249.4|40
1728659700000|2024-10-11 15:15:00|10255|10250|10255.6|10250.6|10255.9|10250.9|10253.8|10248.8|46
1728660000000|2024-10-11 15:20:00|10255.5|10250.5|10254.9|10249.9|10256|10251|10253.8|10248.8|22
1728660300000|2024-10-11 15:25:00|10255|10250|10254.3|10249.3|10255.3|10250.3|10254|10249|15
1728660600000|2024-10-11 15:30:00|10254.2|10249.2|10252.5|10247.5|10254.2|10249.2|10251.9|10246.9|63
1728660900000|2024-10-11 15:35:00|10252.8|10247.8|10254.3|10249.3|10255.4|10250.4|10252|10247|21
1728661200000|2024-10-11 15:40:00|10254.1|10249.1|10254.9|10249.9|10255|10250|10252.9|10247.9|46
1728661500000|2024-10-11 15:45:00|10255.3|10250.3|10259.9|10254.9|10259.9|10254.9|10254.9|10249.9|95
1728661800000|2024-10-11 15:50:00|10259.8|10254.8|10258.9|10253.9|10260|10255|10258.4|10253.4|210
1728662100000|2024-10-11 15:55:00|10259.1|10254.1|10259.8|10254.8|10260.2|10255.2|10258.1|10253.1|71
1728662400000|2024-10-11 16:00:00|10259.9|10254.9|10258.3|10253.3|10260.5|10255.5|10257.9|10252.9|44
1728662700000|2024-10-11 16:05:00|10258.2|10253.2|10257.6|10252.6|10259.7|10254.7|10257.6|10252.6|10
1728663000000|2024-10-11 16:10:00|10257.5|10252.5|10258.4|10253.4|10259.4|10254.4|10257.4|10252.4|50
1728663300000|2024-10-11 16:15:00|10258.5|10253.5|10255|10250|10258.9|10253.9|10255|10250|16
1728663600000|2024-10-11 16:20:00|10254.9|10249.9|10255.4|10250.4|10256.8|10251.8|10254.9|10249.9|8
1728663900000|2024-10-11 16:25:00|10255.2|10250.2|10255.3|10250.3|10255.4|10250.4|10254.2|10249.2|18
1728664200000|2024-10-11 16:30:00|10255.2|10250.2|10255.5|10250.5|10256|10251|10254.7|10249.7|14
1728664500000|2024-10-11 16:35:00|10255.6|10250.6|10256.2|10251.2|10256.4|10251.4|10255.5|10250.5|6
1728664800000|2024-10-11 16:40:00|10256.4|10251.4|10257.4|10252.4|10257.7|10252.7|10255.9|10250.9|12
1728665100000|2024-10-11 16:45:00|10257.2|10252.2|10256.4|10251.4|10258.2|10253.2|10256.4|10251.4|14
1728665400000|2024-10-11 16:50:00|10256.2|10251.2|10255.4|10250.4|10256.4|10251.4|10255.2|10250.2|13
1728665700000|2024-10-11 16:55:00|10255.5|10250.5|10255.4|10250.4|10255.7|10250.7|10254|10249|13
1728666000000|2024-10-11 17:00:00|10255.2|10250.2|10254|10249|10255.4|10250.4|10253.4|10248.4|26
1728666300000|2024-10-11 17:05:00|10254.2|10249.2|10256.5|10251.5|10256.5|10251.5|10253.7|10248.7|11
1728666600000|2024-10-11 17:10:00|10256.3|10251.3|10255.9|10250.9|10256.4|10251.4|10254.9|10249.9|7
1728666900000|2024-10-11 17:15:00|10256|10251|10255.9|10250.9|10256.4|10251.4|10255.5|10250.5|17
1728667200000|2024-10-11 17:20:00|10256|10251|10256.5|10251.5|10256.7|10251.7|10255.4|10250.4|15
1728667500000|2024-10-11 17:25:00|10256.3|10251.3|10255.9|10250.9|10256.9|10251.9|10255.4|10250.4|24
1728667800000|2024-10-11 17:30:00|10256|10251|10256.4|10251.4|10256.4|10251.4|10255.9|10250.9|36
1728668100000|2024-10-11 17:35:00|10256.5|10251.5|10256.5|10251.5|10257|10252|10256|10251|41
1728668400000|2024-10-11 17:40:00|10256.4|10251.4|10254.5|10249.5|10256.4|10251.4|10254.5|10249.5|23
1728668700000|2024-10-11 17:45:00|10254.7|10249.7|10255.5|10250.5|10256|10251|10254.7|10249.7|14
1728669000000|2024-10-11 17:50:00|10255.7|10250.7|10256.7|10251.7|10257|10252|10255.5|10250.5|40
1728669300000|2024-10-11 17:55:00|10256.5|10251.5|10255.5|10250.5|10257.5|10252.5|10255.5|10250.5|16
1728669600000|2024-10-11 18:00:00|10255.7|10250.7|10255|10250|10256.8|10251.8|10255|10250|7
1728669900000|2024-10-11 18:05:00|10255.2|10250.2|10256.4|10251.4|10256.5|10251.5|10255.2|10250.2|8
1728670200000|2024-10-11 18:10:00|10256.5|10251.5|10257|10252|10257.5|10252.5|10256.4|10251.4|10
1728670500000|2024-10-11 18:15:00|10256.9|10251.9|10254.5|10249.5|10256.9|10251.9|10254.5|10249.5|14
1728670800000|2024-10-11 18:20:00|10254.7|10249.7|10255.9|10250.9|10255.9|10250.9|10254.7|10249.7|3
1728671100000|2024-10-11 18:25:00|10256|10251|10256|10251|10256.5|10251.5|10255.8|10250.8|18
1728671400000|2024-10-11 18:30:00|10256.4|10251.4|10257|10252|10257.2|10252.2|10256.2|10251.2|12
1728671700000|2024-10-11 18:35:00|10257.2|10252.2|10257.2|10252.2|10257.5|10252.5|10257|10252|5
1728672000000|2024-10-11 18:40:00|10257.4|10252.4|10257.5|10252.5|10258|10253|10257.2|10252.2|5
1728672300000|2024-10-11 18:45:00|10257.1|10252.1|10256.7|10251.7|10257.1|10252.1|10256.3|10251.3|9
1728672600000|2024-10-11 18:50:00|10256.9|10251.9|10258.8|10253.8|10259|10254|10256.8|10251.8|24
1728672900000|2024-10-11 18:55:00|10258.7|10253.7|10260.4|10255.4|10260.5|10255.5|10258.5|10253.5|251
1728673200000|2024-10-11 19:00:00|10260.2|10255.2|10260.4|10255.4|10260.4|10255.4|10259.9|10254.9|160
1728673500000|2024-10-11 19:05:00|10260.2|10255.2|10260|10255|10260.4|10255.4|10260|10255|1
1728673800000|2024-10-11 19:10:00|10260.2|10255.2|10260.4|10255.4|10260.6|10255.6|10259.5|10254.5|7
1728674100000|2024-10-11 19:15:00|10260.2|10255.2|10260.4|10255.4|10260.5|10255.5|10260.2|10255.2|3
1728674400000|2024-10-11 19:20:00|10260.6|10255.6|10260.5|10255.5|10261.1|10256.1|10260.4|10255.4|12
1728674700000|2024-10-11 19:25:00|10260.9|10255.9|10261.4|10256.4|10261.6|10256.6|10260.9|10255.9|5
1728675000000|2024-10-11 19:30:00|10261.2|10256.2|10261.6|10256.6|10261.8|10256.8|10260.9|10255.9|10
1728675300000|2024-10-11 19:35:00|10261.4|10256.4|10262.1|10257.1|10262.3|10257.3|10261.4|10256.4|38
1728675600000|2024-10-11 19:40:00|10261.9|10256.9|10262.9|10257.9|10263.3|10258.3|10261.9|10256.9|44
1728675900000|2024-10-11 19:45:00|10263.2|10258.2|10261.9|10256.9|10263.3|10258.3|10261.9|10256.9|39
1728676200000|2024-10-11 19:50:00|10262|10257|10263.3|10258.3|10263.4|10258.4|10262|10257|48
1728676500000|2024-10-11 19:55:00|10263.4|10258.4|10264.8|10259.8|10265.3|10260.3|10263|10258|100
1728676800000|2024-10-11 20:00:00|10264.9|10259.9|10265.3|10260.3|10265.8|10260.8|10264.4|10259.4|43
1728677100000|2024-10-11 20:05:00|10265.5|10260.5|10264|10259|10265.8|10260.8|10263.9|10258.9|4
1728677400000|2024-10-11 20:10:00|10264.3|10259.3|10264.5|10259.5|10264.7|10259.7|10263.8|10258.8|7
1728677700000|2024-10-11 20:15:00|10264.7|10259.7|10265|10260|10265.3|10260.3|10264.4|10259.4|15
1728678000000|2024-10-11 20:20:00|10265.1|10260.1|10265|10260|10265.2|10260.2|10264.8|10259.8|6
1728678300000|2024-10-11 20:25:00|10265.1|10260.1|10263|10258|10265.2|10260.2|10262.5|10257.5|9
1728678600000|2024-10-11 20:30:00|10263.1|10258.1|10263|10258|10264|10259|10262.9|10257.9|2
1728678900000|2024-10-11 20:35:00|10262.9|10257.9|10262.5|10257.5|10263.2|10258.2|10262.3|10257.3|4
1728679200000|2024-10-11 20:40:00|10262.6|10257.6|10264.2|10259.2|10264.2|10259.2|10262.6|10257.6|4
1728679500000|2024-10-11 20:45:00|10264|10259|10263.8|10258.8|10264.7|10259.7|10263.6|10258.6|7
1728679800000|2024-10-11 20:50:00|10264|10259|10264.5|10259.5|10265.1|10260.1|10263.6|10258.6|8
1728680100000|2024-10-11 20:55:00|10264.6|10259.6|10216.1|10207.1|10264.6|10259.6|10214.4|10207.1|37
1728856800000|2024-10-13 22:00:00|10265.1|10258.1|10267.6|10262.6|10270.3|10265.3|10263.9|10257.9|37
1728857100000|2024-10-13 22:05:00|10267.5|10262.5|10268.7|10263.7|10269.4|10264.4|10267.3|10262.3|14
1728857400000|2024-10-13 22:10:00|10268.9|10263.9|10268|10263|10269.4|10264.4|10267.5|10262.5|104
1728857700000|2024-10-13 22:15:00|||||||||51
1728858000000|2024-10-13 22:20:00|10267.9|10262.9|10268|10263|10268|10263|10267.9|10262.9|23
1728858300000|2024-10-13 22:25:00|10267.9|10262.9|10268|10263|10268|10263|10267|10262|117
1728858600000|2024-10-13 22:30:00|10267.9|10262.9|10267.9|10262.9|10268.5|10263.5|10267|10262|105
1728858900000|2024-10-13 22:35:00|10268.2|10263.2|10270.4|10265.4|10270.4|10265.4|10267.9|10262.9|57
1728859200000|2024-10-13 22:40:00|10270.2|10265.2|10270.7|10265.7|10270.7|10265.7|10269.7|10264.7|53
1728859500000|2024-10-13 22:45:00|10270.5|10265.5|10270.5|10265.5|10271.4|10266.4|10270.2|10265.2|63
1728859800000|2024-10-13 22:50:00|10270.6|10265.6|10271.2|10266.2|10271.4|10266.4|10270.3|10265.3|24
1728860100000|2024-10-13 22:55:00|10271.1|10266.1|10272|10267|10272.1|10267.1|10271.1|10266.1|3
1728860400000|2024-10-13 23:00:00|10271.8|10266.8|10271.7|10266.7|10272.2|10267.2|10271.4|10266.4|7
1728860700000|2024-10-13 23:05:00|10271.6|10266.6|10271.2|10266.2|10272|10267|10270.8|10265.8|10
1728861000000|2024-10-13 23:10:00|10271.3|10266.3|10273.7|10268.7|10273.9|10268.9|10271.2|10266.2|24
1728861300000|2024-10-13 23:15:00|10273.8|10268.8|10273.4|10268.4|10275.2|10270.2|10273|10268|19
1728861600000|2024-10-13 23:20:00|10273.2|10268.2|10272.7|10267.7|10273.4|10268.4|10272.2|10267.2|5
1728861900000|2024-10-13 23:25:00|10273|10268|10273|10268|10273.2|10268.2|10272.5|10267.5|11
1728862200000|2024-10-13 23:30:00|10273.2|10268.2|10274|10269|10274.7|10269.7|10273.2|10268.2|4
1728862500000|2024-10-13 23:35:00|10274.2|10269.2|10276.2|10271.2|10276.2|10271.2|10274.2|10269.2|4
1728862800000|2024-10-13 23:40:00|10276|10271|10276.7|10271.7|10276.9|10271.9|10275.5|10270.5|10
1728863100000|2024-10-13 23:45:00|10276.6|10271.6|10276.2|10271.2|10276.7|10271.7|10275.2|10270.2|7
1728863400000|2024-10-13 23:50:00|10276|10271|10276.5|10271.5|10276.5|10271.5|10275.2|10270.2|38
1728863700000|2024-10-13 23:55:00|10276.6|10271.6|10275.5|10270.5|10277|10272|10275.1|10270.1|49
1728864000000|2024-10-14 00:00:00|10275.6|10270.6|10279.5|10274.5|10281.1|10276.1|10274.6|10269.6|116
1728864300000|2024-10-14 00:05:00|10279.6|10274.6|10279.8|10274.8|10280.7|10275.7|10278.7|10273.7|41
1728864600000|2024-10-14 00:10:00|10279.7|10274.7|10278.8|10273.8|10279.7|10274.7|10277.3|10272.3|45
1728864900000|2024-10-14 00:15:00|10278.6|10273.6|10275.4|10270.4|10278.9|10273.9|10275.2|10270.2|19
1728865200000|2024-10-14 00:20:00|10275.5|10270.5|10274|10269|10275.7|10270.7|10273.8|10268.8|45
1728865500000|2024-10-14 00:25:00|10274.1|10269.1|10274.4|10269.4|10274.6|10269.6|10272.8|10267.8|13
1728865800000|2024-10-14 00:30:00|10274.6|10269.6|10273.5|10268.5|10274.7|10269.7|10273|10268|9
1728866100000|2024-10-14 00:35:00|10273.6|10268.6|10274.6|10269.6|10274.6|10269.6|10273.3|10268.3|7
1728866400000|2024-10-14 00:40:00|10274.1|10269.1|10275.5|10270.5|10276|10271|10274.1|10269.1|8
1728866700000|2024-10-14 00:45:00|10275.6|10270.6|10276.2|10271.2|10276.7|10271.7|10275.3|10270.3|30
1728867000000|2024-10-14 00:50:00|10276.3|10271.3|10274.7|10269.7|10276.3|10271.3|10274|10269|25
1728867300000|2024-10-14 00:55:00|10274.6|10269.6|10274.7|10269.7|10275.2|10270.2|10273.7|10268.7|42
1728867600000|2024-10-14 01:00:00|10274.9|10269.9|10278.1|10273.1|10278.1|10273.1|10274.9|10269.9|69
1728867900000|2024-10-14 01:05:00|10278|10273|10277.5|10272.5|10278.6|10273.6|10277.4|10272.4|20
1728868200000|2024-10-14 01:10:00|10277.6|10272.6|10277|10272|10278|10273|10276.6|10271.6|28
1728868500000|2024-10-14 01:15:00|10276.8|10271.8|10274.1|10269.1|10276.8|10271.8|10273.6|10268.6|58
1728868800000|2024-10-14 01:20:00|10274.3|10269.3|10275.5|10270.5|10276.2|10271.2|10274.3|10269.3|5
1728869100000|2024-10-14 01:25:00|10275.4|10270.4|10274.7|10269.7|10275.5|10270.5|10274.5|10269.5|14
1728869400000|2024-10-14 01:30:00|10274.9|10269.9|10274.9|10269.9|10277.5|10272.5|10274.6|10269.6|67
1728869700000|2024-10-14 01:35:00|10274.7|10269.7|10273.2|10268.2|10275|10270|10271.5|10266.5|44
1728870000000|2024-10-14 01:40:00|10273.1|10268.1|10273.5|10268.5|10274.5|10269.5|10272.3|10267.3|21
1728870300000|2024-10-14 01:45:00|10273.3|10268.3|10274.3|10269.3|10274.7|10269.7|10272.2|10267.2|31
1728870600000|2024-10-14 01:50:00|10274.5|10269.5|10274|10269|10275|10270|10273.3|10268.3|19
1728870900000|2024-10-14 01:55:00|10274.2|10269.2|10274.5|10269.5|10274.7|10269.7|10273.7|10268.7|41
1728871200000|2024-10-14 02:00:00|10274.9|10269.9|10277.5|10272.5|10277.5|10272.5|10274.7|10269.7|39
1728871500000|2024-10-14 02:05:00|10277.3|10272.3|10276.6|10271.6|10278.7|10273.7|10276.1|10271.1|20
1728871800000|2024-10-14 02:10:00|10276.5|10271.5|10275|10270|10277|10272|10274.3|10269.3|63
1728872100000|2024-10-14 02:15:00|10274.8|10269.8|10275.5|10270.5|10275.5|10270.5|10274.1|10269.1|14
1728872400000|2024-10-14 02:20:00|10275|10270|10275.4|10270.4|10275.6|10270.6|10274.5|10269.5|17
1728872700000|2024-10-14 02:25:00|10275.2|10270.2|10274.1|10269.1|10276|10271|10273.6|10268.6|59
1728873000000|2024-10-14 02:30:00|10274.3|10269.3|10273.9|10268.9|10274.5|10269.5|10272.8|10267.8|45
1728873300000|2024-10-14 02:35:00|10273.8|10268.8|10272.4|10267.4|10274.1|10269.1|10272|10267|60
1728873600000|2024-10-14 02:40:00|10272.3|10267.3|10273.6|10268.6|10273.7|10268.7|10272.3|10267.3|16
1728873900000|2024-10-14 02:45:00|10273.5|10268.5|10273|10268|10273.5|10268.5|10272.5|10267.5|12
1728874200000|2024-10-14 02:50:00|10272.9|10267.9|10272.4|10267.4|10273.4|10268.4|10272|10267|24
1728874500000|2024-10-14 02:55:00|10272.5|10267.5|10273.9|10268.9|10274.3|10269.3|10272.5|10267.5|10
1728874800000|2024-10-14 03:00:00|10273.8|10268.8|10274|10269|10274.7|10269.7|10273.2|10268.2|11
1728875100000|2024-10-14 03:05:00|10273.9|10268.9|10272.6|10267.6|10274.2|10269.2|10272.5|10267.5|15
1728875400000|2024-10-14 03:10:00|10272.5|10267.5|10272.3|10267.3|10272.9|10267.9|10272|10267|30
1728875700000|2024-10-14 03:15:00|10272.4|10267.4|10272.5|10267.5|10272.5|10267.5|10271.6|10266.6|6
1728876000000|2024-10-14 03:20:00|10272.7|10267.7|10271.9|10266.9|10273|10268|10271.8|10266.8|7
1728876300000|2024-10-14 03:25:00|10271.6|10266.6|10269.8|10264.8|10271.6|10266.6|10269.8|10264.8|15
1728876600000|2024-10-14 03:30:00|10269.9|10264.9|10270.9|10265.9|10271.4|10266.4|10269.6|10264.6|14
1728876900000|2024-10-14 03:35:00|10270.5|10265.5|10270.4|10265.4|10270.5|10265.5|10269.9|10264.9|8
1728877200000|2024-10-14 03:40:00|10270|10265|10270.9|10265.9|10271.1|10266.1|10269.9|10264.9|13
1728877500000|2024-10-14 03:45:00|10271.1|10266.1|10271.9|10266.9|10271.9|10266.9|10270.8|10265.8|10
1728877800000|2024-10-14 03:50:00|10272.1|10267.1|10272.3|10267.3|10272.4|10267.4|10271.9|10266.9|17
1728878100000|2024-10-14 03:55:00|10272.7|10267.7|10272.8|10267.8|10272.9|10267.9|10272|10267|11
1728878400000|2024-10-14 04:00:00|10272.9|10267.9|10273|10268|10273.3|10268.3|10272.4|10267.4|14
1728878700000|2024-10-14 04:05:00|10272.9|10267.9|10273.5|10268.5|10273.6|10268.6|10272.6|10267.6|19
1728879000000|2024-10-14 04:10:00|10273.4|10268.4|10272.9|10267.9|10273.7|10268.7|10272.7|10267.7|15
1728879300000|2024-10-14 04:15:00|10273|10268|10273.8|10268.8|10273.8|10268.8|10273|10268|8
1728879600000|2024-10-14 04:20:00|10273.7|10268.7|10273.8|10268.8|10273.8|10268.8|10272.9|10267.9|14
1728879900000|2024-10-14 04:25:00|10273.9|10268.9|10273.4|10268.4|10274.2|10269.2|10273.4|10268.4|17
1728880200000|2024-10-14 04:30:00|10273.6|10268.6|10273.4|10268.4|10273.9|10268.9|10273.4|10268.4|1
1728880500000|2024-10-14 04:35:00|10273.2|10268.2|10273.8|10268.8|10273.8|10268.8|10272.9|10267.9|23
1728880800000|2024-10-14 04:40:00|10273.4|10268.4|10273.4|10268.4|10273.7|10268.7|10273.4|10268.4|1
1728881100000|2024-10-14 04:45:00|10273.2|10268.2|10272.9|10267.9|10273.4|10268.4|10272.9|10267.9|5
1728881400000|2024-10-14 04:50:00|10273.1|10268.1|10273.4|10268.4|10273.4|10268.4|10272.9|10267.9|5
1728881700000|2024-10-14 04:55:00|10273.3|10268.3|10273.3|10268.3|10273.4|10268.4|10272.9|10267.9|3
1728882000000|2024-10-14 05:00:00|10273.4|10268.4|10273.1|10268.1|10273.8|10268.8|10272.9|10267.9|6
1728882300000|2024-10-14 05:05:00|10273.2|10268.2|10274.4|10269.4|10274.9|10269.9|10273.2|10268.2|7
1728882600000|2024-10-14 05:10:00|10274.6|10269.6|10273.9|10268.9|10274.9|10269.9|10273.9|10268.9|12
1728882900000|2024-10-14 05:15:00|10273.5|10268.5|10272.7|10267.7|10273.9|10268.9|10272.5|10267.5|13
1728883200000|2024-10-14 05:20:00|10272.5|10267.5|10272.3|10267.3|10272.8|10267.8|10271.9|10266.9|16
1728883500000|2024-10-14 05:25:00|10272.5|10267.5|10272.7|10267.7|10273.3|10268.3|10272.4|10267.4|55
1728883800000|2024-10-14 05:30:00|10272.5|10267.5|10272.2|10267.2|10272.7|10267.7|10271.9|10266.9|17
1728884100000|2024-10-14 05:35:00|10272.3|10267.3|10272.3|10267.3|10272.6|10267.6|10271.7|10266.7|21
1728884400000|2024-10-14 05:40:00|10272.4|10267.4|10272.6|10267.6|10273.2|10268.2|10272.4|10267.4|40
1728884700000|2024-10-14 05:45:00|10272.4|10267.4|10271.2|10266.2|10272.4|10267.4|10270.7|10265.7|17
1728885000000|2024-10-14 05:50:00|10271.3|10266.3|10270.7|10265.7|10271.7|10266.7|10270.6|10265.6|55
1728885300000|2024-10-14 05:55:00|10270.8|10265.8|10271|10266|10271.7|10266.7|10270.3|10265.3|48
1728885600000|2024-10-14 06:00:00|10271.1|10266.1|10269.6|10264.6|10271.1|10266.1|10268.1|10263.1|46
1728885900000|2024-10-14 06:05:00|10269.7|10264.7|10267.7|10262.7|10269.8|10264.8|10267.4|10262.4|36
1728886200000|2024-10-14 06:10:00|10267.9|10262.9|10269|10264|10269|10264|10267.7|10262.7|85
1728886500000|2024-10-14 06:15:00|10268.8|10263.8|10269.7|10264.7|10269.7|10264.7|10268.2|10263.2|44
1728886800000|2024-10-14 06:20:00|10269.6|10264.6|10267.9|10262.9|10270.3|10265.3|10267.9|10262.9|49
1728887100000|2024-10-14 06:25:00|10267.8|10262.8|10269.1|10264.1|10269.8|10264.8|10267.8|10262.8|43
1728887400000|2024-10-14 06:30:00|10268.9|10263.9|10270|10265|10270.3|10265.3|10267.8|10262.8|75
1728887700000|2024-10-14 06:35:00|10270.1|10265.1|10269.1|10264.1|10270.3|10265.3|10268.9|10263.9|28
1728888000000|2024-10-14 06:40:00|10269.3|10264.3|10268.6|10263.6|10269.4|10264.4|10268.4|10263.4|106
1728888300000|2024-10-14 06:45:00|10268.5|10263.5|10270.6|10265.6|10271.6|10266.6|10268.5|10263.5|57
1728888600000|2024-10-14 06:50:00|10270.8|10265.8|10270.4|10265.4|10271.3|10266.3|10269.8|10264.8|52
1728888900000|2024-10-14 06:55:00|10270.3|10265.3|10272.3|10267.3|10272.3|10267.3|10270.1|10265.1|50
1728889200000|2024-10-14 07:00:00|10272.1|10267.1|10273.1|10268.1|10273.3|10268.3|10271.6|10266.6|95
1728889500000|2024-10-14 07:05:00|10273|10268|10273|10268|10273.9|10268.9|10272|10267|53
1728889800000|2024-10-14 07:10:00|10272.9|10267.9|10271.1|10266.1|10273.9|10268.9|10271|10266|47
1728890100000|2024-10-14 07:15:00|10271.3|10266.3|10270.6|10265.6|10271.3|10266.3|10269.4|10264.4|55
1728890400000|2024-10-14 07:20:00|10270.5|10265.5|10270|10265|10271.2|10266.2|10269.3|10264.3|52
1728890700000|2024-10-14 07:25:00|10270.3|10265.3|10272.3|10267.3|10272.4|10267.4|10269.4|10264.4|20
1728891000000|2024-10-14 07:30:00|10272.5|10267.5|10274|10269|10274.3|10269.3|10271.6|10266.6|58
1728891300000|2024-10-14 07:35:00|10273.9|10268.9|10270.4|10265.4|10273.9|10268.9|10269.9|10264.9|162
1728891600000|2024-10-14 07:40:00|10270.3|10265.3|10270.3|10265.3|10271.1|10266.1|10269.3|10264.3|36
1728891900000|2024-10-14 07:45:00|10270.5|10265.5|10274|10269|10274.3|10269.3|10270.3|10265.3|85
1728892200000|2024-10-14 07:50:00|10274.1|10269.1|10272.8|10267.8|10275.1|10270.1|10272.3|10267.3|62
1728892500000|2024-10-14 07:55:00|10273|10268|10272.4|10267.4|10273.8|10268.8|10272.3|10267.3|89
1728892800000|2024-10-14 08:00:00|10272.3|10267.3|10271.6|10266.6|10272.8|10267.8|10270.3|10265.3|50
1728893100000|2024-10-14 08:05:00|10271.8|10266.8|10270.9|10265.9|10271.8|10266.8|10269.9|10264.9|36
1728893400000|2024-10-14 08:10:00|10271.1|10266.1|10273.8|10268.8|10274|10269|10270.4|10265.4|65
1728893700000|2024-10-14 08:15:00|10273.6|10268.6|10273.3|10268.3|10274.7|10269.7|10272.9|10267.9|36
1728894000000|2024-10-14 08:20:00|10273.4|10268.4|10273.8|10268.8|10274.3|10269.3|10273.1|10268.1|56
1728894300000|2024-10-14 08:25:00|10273.9|10268.9|10274.3|10269.3|10274.3|10269.3|10272.9|10267.9|26
1728894600000|2024-10-14 08:30:00|10274.4|10269.4|10272.9|10267.9|10275.1|10270.1|10272.9|10267.9|35
1728894900000|2024-10-14 08:35:00|10272.8|10267.8|10272.3|10267.3|10273.3|10268.3|10271.4|10266.4|50
1728895200000|2024-10-14 08:40:00|10271.9|10266.9|10273.3|10268.3|10273.3|10268.3|10271.4|10266.4|8
1728895500000|2024-10-14 08:45:00|10273.4|10268.4|10273.3|10268.3|10274|10269|10272.4|10267.4|19
1728895800000|2024-10-14 08:50:00|10273.4|10268.4|10274.1|10269.1|10274.3|10269.3|10272.6|10267.6|60
1728896100000|2024-10-14 08:55:00|10274.3|10269.3|10273.8|10268.8|10276.1|10271.1|10273.4|10268.4|144
1728896400000|2024-10-14 09:00:00|10274.1|10269.1|10274.6|10269.6|10274.6|10269.6|10272.8|10267.8|17
1728896700000|2024-10-14 09:05:00|10274.4|10269.4|10270|10265|10274.4|10269.4|10270|10265|40
1728897000000|2024-10-14 09:10:00|10270.3|10265.3|10269.8|10264.8|10270.8|10265.8|10269.3|10264.3|26
1728897300000|2024-10-14 09:15:00|10269.9|10264.9|10269.6|10264.6|10269.9|10264.9|10269.3|10264.3|16
1728897600000|2024-10-14 09:20:00|10269.8|10264.8|10269|10264|10270.1|10265.1|10268.6|10263.6|24
1728897900000|2024-10-14 09:25:00|10269.2|10264.2|10269.2|10264.2|10269.2|10264.2|10267.8|10262.8|36
1728898200000|2024-10-14 09:30:00|10269.4|10264.4|10270.3|10265.3|10271.3|10266.3|10269.4|10264.4|47
1728898500000|2024-10-14 09:35:00|10270.1|10265.1|10271.3|10266.3|10271.3|10266.3|10269.8|10264.8|23
1728898800000|2024-10-14 09:40:00|10271.4|10266.4|10270.8|10265.8|10271.6|10266.6|10270.6|10265.6|76
1728899100000|2024-10-14 09:45:00|10271|10266|10271.6|10266.6|10271.6|10266.6|10270.3|10265.3|44
1728899400000|2024-10-14 09:50:00|10271.8|10266.8|10273.8|10268.8|10274.3|10269.3|10271.3|10266.3|70
1728899700000|2024-10-14 09:55:00|10274.1|10269.1|10274.6|10269.6|10275.8|10270.8|10274|10269|43
1728900000000|2024-10-14 10:00:00|10274.5|10269.5|10276.8|10271.8|10276.9|10271.9|10273.8|10268.8|52
1728900300000|2024-10-14 10:05:00|10276.9|10271.9|10275.6|10270.6|10277.3|10272.3|10275.3|10270.3|22
1728900600000|2024-10-14 10:10:00|10275.4|10270.4|10274.6|10269.6|10275.4|10270.4|10273.9|10268.9|27
1728900900000|2024-10-14 10:15:00|10274.7|10269.7|10275.4|10270.4|10275.7|10270.7|10273.8|10268.8|41
1728901200000|2024-10-14 10:20:00|10275.2|10270.2|10274.7|10269.7|10275.2|10270.2|10273.9|10268.9|35
1728901500000|2024-10-14 10:25:00|10274.8|10269.8|10276.1|10271.1|10276.5|10271.5|10274.8|10269.8|15
1728901800000|2024-10-14 10:30:00|10276.2|10271.2|10277.2|10272.2|10277.7|10272.7|10275.4|10270.4|46
1728902100000|2024-10-14 10:35:00|10277.5|10272.5|10276.9|10271.9|10277.7|10272.7|10276.9|10271.9|29
1728902400000|2024-10-14 10:40:00|10276.8|10271.8|10278.1|10273.1|10278.2|10273.2|10276.7|10271.7|24
1728902700000|2024-10-14 10:45:00|10277.9|10272.9|10279.2|10274.2|10280.2|10275.2|10277.9|10272.9|69
1728903000000|2024-10-14 10:50:00|10279.3|10274.3|10280.8|10275.8|10281.2|10276.2|10279.3|10274.3|24
1728903300000|2024-10-14 10:55:00|10281.2|10276.2|10279.7|10274.7|10281.3|10276.3|10278.6|10273.6|46
1728903600000|2024-10-14 11:00:00|10279.8|10274.8|10282.6|10277.6|10282.7|10277.7|10278|10273|37
1728903900000|2024-10-14 11:05:00|10282.7|10277.7|10284.4|10279.4|10284.6|10279.6|10282.3|10277.3|35
1728904200000|2024-10-14 11:10:00|10284.7|10279.7|10284.2|10279.2|10284.7|10279.7|10282.8|10277.8|46
1728904500000|2024-10-14 11:15:00|10284.4|10279.4|10283.7|10278.7|10284.4|10279.4|10282.7|10277.7|35
1728904800000|2024-10-14 11:20:00|10283.6|10278.6|10284.2|10279.2|10284.2|10279.2|10282.3|10277.3|51
1728905100000|2024-10-14 11:25:00|10284.3|10279.3|10286.8|10281.8|10287.6|10282.6|10284.1|10279.1|47
1728905400000|2024-10-14 11:30:00|10286.7|10281.7|10287.2|10282.2|10288.1|10283.1|10286.3|10281.3|77
1728905700000|2024-10-14 11:35:00|10287.4|10282.4|10288|10283|10288.1|10283.1|10286.2|10281.2|31
1728906000000|2024-10-14 11:40:00|10288.1|10283.1|10286.6|10281.6|10288.7|10283.7|10286.5|10281.5|41
1728906300000|2024-10-14 11:45:00|10286.5|10281.5|10289.1|10284.1|10290.6|10285.6|10286.3|10281.3|47
1728906600000|2024-10-14 11:50:00|10289|10284|10287.1|10282.1|10289.1|10284.1|10286.5|10281.5|34
1728906900000|2024-10-14 11:55:00|10286.9|10281.9|10288|10283|10289.3|10284.3|10286.5|10281.5|73
1728907200000|2024-10-14 12:00:00|10288.1|10283.1|10287.8|10282.8|10289.5|10284.5|10287.2|10282.2|75
1728907500000|2024-10-14 12:05:00|10287.6|10282.6|10286.7|10281.7|10288|10283|10285.9|10280.9|131
1728907800000|2024-10-14 12:10:00|10286.9|10281.9|10289.1|10284.1|10289.1|10284.1|10286.8|10281.8|62
1728908100000|2024-10-14 12:15:00|10289|10284|10289.3|10284.3|10289.7|10284.7|10288|10283|47
1728908400000|2024-10-14 12:20:00|10289.2|10284.2|10289.1|10284.1|10291.1|10286.1|10287|10282|187
1728908700000|2024-10-14 12:25:00|10289.3|10284.3|10288.2|10283.2|10289.6|10284.6|10287.2|10282.2|98
1728909000000|2024-10-14 12:30:00|10288.4|10283.4|10288.2|10283.2|10290.1|10285.1|10288.2|10283.2|86
1728909300000|2024-10-14 12:35:00|10288.4|10283.4|10292.5|10287.5|10293.3|10288.3|10287.5|10282.5|104
1728909600000|2024-10-14 12:40:00|10292.7|10287.7|10292.2|10287.2|10293.6|10288.6|10291.2|10286.2|60
1728909900000|2024-10-14 12:45:00|10292.4|10287.4|10290.8|10285.8|10293.2|10288.2|10288.9|10283.9|76
1728910200000|2024-10-14 12:50:00|10291|10286|10291.6|10286.6|10292.2|10287.2|10289.8|10284.8|41
1728910500000|2024-10-14 12:55:00|10291.7|10286.7|10292.6|10287.6|10293.1|10288.1|10291|10286|32
1728910800000|2024-10-14 13:00:00|10292.9|10287.9|10293.5|10288.5|10293.7|10288.7|10292.2|10287.2|52
1728911100000|2024-10-14 13:05:00|10293.6|10288.6|10296.4|10291.4|10296.9|10291.9|10293.3|10288.3|129
1728911400000|2024-10-14 13:10:00|10296.6|10291.6|10292.7|10287.7|10296.7|10291.7|10292.7|10287.7|86
1728911700000|2024-10-14 13:15:00|10292.9|10287.9|10293|10288|10295.9|10290.9|10292.7|10287.7|78
1728912000000|2024-10-14 13:20:00|10292.9|10287.9|10291.7|10286.7|10293|10288|10290.4|10285.4|80
1728912300000|2024-10-14 13:25:00|10291.6|10286.6|10293.2|10288.2|10293.9|10288.9|10291.2|10286.2|58
1728912600000|2024-10-14 13:30:00|10293.4|10288.4|10293.2|10288.2|10294.2|10289.2|10291.9|10286.9|73
1728912900000|2024-10-14 13:35:00|10293.4|10288.4|10292.9|10287.9|10295|10290|10292.7|10287.7|62
1728913200000|2024-10-14 13:40:00|10293.1|10288.1|10285|10280|10293.9|10288.9|10284.8|10279.8|172
1728913500000|2024-10-14 13:45:00|10284.9|10279.9|10279|10274|10285.8|10280.8|10278.2|10273.2|266
1728913800000|2024-10-14 13:50:00|10279.1|10274.1|10280.2|10275.2|10281.6|10276.6|10278.7|10273.7|161
1728914100000|2024-10-14 13:55:00|10280|10275|10284.2|10279.2|10284.6|10279.6|10278.2|10273.2|124
1728914400000|2024-10-14 14:00:00|10284.4|10279.4|10287.1|10282.1|10287.4|10282.4|10284.2|10279.2|140
1728914700000|2024-10-14 14:05:00|10287.2|10282.2|10291.7|10286.7|10292.3|10287.3|10287.2|10282.2|59
1728915000000|2024-10-14 14:10:00|10291.9|10286.9|10292.9|10287.9|10294|10289|10291.2|10286.2|147
1728915300000|2024-10-14 14:15:00|10293|10288|10291.9|10286.9|10293.4|10288.4|10291.1|10286.1|89
1728915600000|2024-10-14 14:20:00|10292.1|10287.1|10289.3|10284.3|10292.4|10287.4|10288.9|10283.9|58
1728915900000|2024-10-14 14:25:00|10289.4|10284.4|10291.7|10286.7|10292.1|10287.1|10286.7|10281.7|93
1728916200000|2024-10-14 14:30:00|10291.6|10286.6|10292.7|10287.7|10293.6|10288.6|10291.2|10286.2|99
1728916500000|2024-10-14 14:35:00|10292.6|10287.6|10295.2|10290.2|10297.1|10292.1|10292.4|10287.4|137
1728916800000|2024-10-14 14:40:00|10295.1|10290.1|10292.2|10287.2|10296.1|10291.1|10292.2|10287.2|49
1728917100000|2024-10-14 14:45:00|10292.1|10287.1|10291.1|10286.1|10292.3|10287.3|10289.2|10284.2|71
1728917400000|2024-10-14 14:50:00|10290.8|10285.8|10289.7|10284.7|10292.1|10287.1|10289.6|10284.6|47
1728917700000|2024-10-14 14:55:00|10289.9|10284.9|10287.3|10282.3|10290|10285|10287.2|10282.2|71
1728918000000|2024-10-14 15:00:00|10287.2|10282.2|10288.8|10283.8|10289|10284|10286.2|10281.2|105
1728918300000|2024-10-14 15:05:00|10288.9|10283.9|10287.8|10282.8|10289.1|10284.1|10286.8|10281.8|68
1728918600000|2024-10-14 15:10:00|10287.7|10282.7|10288.3|10283.3|10290.1|10285.1|10286.1|10281.1|55
1728918900000|2024-10-14 15:15:00|10288.2|10283.2|10288.7|10283.7|10289.8|10284.8|10288.2|10283.2|7
1728919200000|2024-10-14 15:20:00|10288.3|10283.3|10291.2|10286.2|10292.1|10287.1|10288.3|10283.3|63
1728919500000|2024-10-14 15:25:00|10291.3|10286.3|10289.7|10284.7|10291.6|10286.6|10289.5|10284.5|87
1728919800000|2024-10-14 15:30:00|10289.8|10284.8|10287.1|10282.1|10290.7|10285.7|10286.3|10281.3|71
1728920100000|2024-10-14 15:35:00|10287.3|10282.3|10288.3|10283.3|10288.3|10283.3|10287.1|10282.1|53
1728920400000|2024-10-14 15:40:00|10288.6|10283.6|10290.6|10285.6|10291.7|10286.7|10288.3|10283.3|28
1728920700000|2024-10-14 15:45:00|10290.8|10285.8|10292.9|10287.9|10293|10288|10290.7|10285.7|28
1728921000000|2024-10-14 15:50:00|10292.8|10287.8|10293.2|10288.2|10293.6|10288.6|10292.2|10287.2|38
1728921300000|2024-10-14 15:55:00|10293.3|10288.3|10293|10288|10294.6|10289.6|10292.6|10287.6|53
1728921600000|2024-10-14 16:00:00|10293.1|10288.1|10293.2|10288.2|10294.3|10289.3|10292.1|10287.1|52
1728921900000|2024-10-14 16:05:00|10293.3|10288.3|10295|10290|10295.6|10290.6|10293.3|10288.3|62
1728922200000|2024-10-14 16:10:00|10295.1|10290.1|10295.6|10290.6|10296.6|10291.6|10294.6|10289.6|68
1728922500000|2024-10-14 16:15:00|10295.3|10290.3|10295.2|10290.2|10296.2|10291.2|10295|10290|116
1728922800000|2024-10-14 16:20:00|10295.3|10290.3|10296.9|10291.9|10297.1|10292.1|10295.2|10290.2|23
1728923100000|2024-10-14 16:25:00|10296.8|10291.8|10297.1|10292.1|10297.5|10292.5|10296.6|10291.6|25
1728923400000|2024-10-14 16:30:00|10297.2|10292.2|10295.8|10290.8|10297.2|10292.2|10295.2|10290.2|22
1728923700000|2024-10-14 16:35:00|10295.7|10290.7|10296.3|10291.3|10296.7|10291.7|10295.3|10290.3|38
1728924000000|2024-10-14 16:40:00|10296.2|10291.2|10297.6|10292.6|10297.6|10292.6|10296.1|10291.1|53
1728924300000|2024-10-14 16:45:00|10297.3|10292.3|10296.6|10291.6|10297.6|10292.6|10296.6|10291.6|21
1728924600000|2024-10-14 16:50:00|10296.8|10291.8|10296.1|10291.1|10297.2|10292.2|10296.1|10291.1|15
1728924900000|2024-10-14 16:55:00|10295.7|10290.7|10296.6|10291.6|10297.4|10292.4|10295.7|10290.7|9
1728925200000|2024-10-14 17:00:00|10296.7|10291.7|10296.1|10291.1|10297.1|10292.1|10296|10291|14
1728925500000|2024-10-14 17:05:00|10296.2|10291.2|10296.5|10291.5|10297.1|10292.1|10296.1|10291.1|22
1728925800000|2024-10-14 17:10:00|10296.6|10291.6|10296.7|10291.7|10296.9|10291.9|10295.8|10290.8|21
1728926100000|2024-10-14 17:15:00|10296.8|10291.8|10298.1|10293.1|10298.2|10293.2|10296.6|10291.6|8
1728926400000|2024-10-14 17:20:00|10298.2|10293.2|10298.6|10293.6|10299.1|10294.1|10298.1|10293.1|29
1728926700000|2024-10-14 17:25:00|10298.7|10293.7|10298.1|10293.1|10299.1|10294.1|10298.1|10293.1|23
1728927000000|2024-10-14 17:30:00|10298.2|10293.2|10297.1|10292.1|10298.2|10293.2|10296.6|10291.6|21
1728927300000|2024-10-14 17:35:00|10296.7|10291.7|10295.5|10290.5|10296.8|10291.8|10295.5|10290.5|38
1728927600000|2024-10-14 17:40:00|10295.6|10290.6|10295.1|10290.1|10296.6|10291.6|10295.1|10290.1|42
1728927900000|2024-10-14 17:45:00|10294.8|10289.8|10294.6|10289.6|10295.6|10290.6|10294.6|10289.6|31
1728928200000|2024-10-14 17:50:00|10294.5|10289.5|10294.5|10289.5|10295|10290|10293.8|10288.8|61
1728928500000|2024-10-14 17:55:00|10294.9|10289.9|10294.5|10289.5|10295.5|10290.5|10294.1|10289.1|44
1728928800000|2024-10-14 18:00:00|10294.3|10289.3|10293.8|10288.8|10295.2|10290.2|10293.6|10288.6|33
1728929100000|2024-10-14 18:05:00|10293.6|10288.6|10293.8|10288.8|10294|10289|10293|10288|36
1728929400000|2024-10-14 18:10:00|10294|10289|10293.5|10288.5|10294.2|10289.2|10293.5|10288.5|11
1728929700000|2024-10-14 18:15:00|10293.7|10288.7|10294|10289|10294|10289|10293.5|10288.5|17
1728930000000|2024-10-14 18:20:00|10294.2|10289.2|10295|10290|10295.2|10290.2|10294.2|10289.2|22
1728930300000|2024-10-14 18:25:00|10294.6|10289.6|10295.5|10290.5|10295.5|10290.5|10294.5|10289.5|34
1728930600000|2024-10-14 18:30:00|10295.8|10290.8|10296.7|10291.7|10296.8|10291.8|10295.5|10290.5|13
1728930900000|2024-10-14 18:35:00|10297|10292|10295.5|10290.5|10297|10292|10295.5|10290.5|30
1728931200000|2024-10-14 18:40:00|10295.7|10290.7|10296.5|10291.5|10296.5|10291.5|10295.7|10290.7|26
1728931500000|2024-10-14 18:45:00|10296.1|10291.1|10298.3|10293.3|10298.3|10293.3|10296|10291|48
1728931800000|2024-10-14 18:50:00|10298.1|10293.1|10301|10296|10301|10296|10298|10293|41
1728932100000|2024-10-14 18:55:00|10300.9|10295.9|10299.5|10294.5|10301.5|10296.5|10299.2|10294.2|263
1728932400000|2024-10-14 19:00:00|10299.4|10294.4|10293.4|10288.4|10306.2|10301.2|10293|10288|371
1728932700000|2024-10-14 19:05:00|10293.5|10288.5|10296|10291|10296.5|10291.5|10293.1|10288.1|56
1728933000000|2024-10-14 19:10:00|10296.2|10291.2|10296.5|10291.5|10297.2|10292.2|10295|10290|115
1728933300000|2024-10-14 19:15:00|10296.7|10291.7|10293.2|10288.2|10296.7|10291.7|10293|10288|66
1728933600000|2024-10-14 19:20:00|10293.3|10288.3|10291.6|10286.6|10293.5|10288.5|10291.4|10286.4|36
1728933900000|2024-10-14 19:25:00|10291.5|10286.5|10293.9|10288.9|10293.9|10288.9|10291|10286|23
1728934200000|2024-10-14 19:30:00|10294|10289|10293|10288|10294.4|10289.4|10293|10288|80
1728934500000|2024-10-14 19:35:00|10293.2|10288.2|10293.5|10288.5|10293.7|10288.7|10292.8|10287.8|34
1728934800000|2024-10-14 19:40:00|10293.7|10288.7|10294.8|10289.8|10294.9|10289.9|10293|10288|43
1728935100000|2024-10-14 19:45:00|10294.7|10289.7|10293.5|10288.5|10295|10290|10293.5|10288.5|46
1728935400000|2024-10-14 19:50:00|10293.7|10288.7|10293.5|10288.5|10294.9|10289.9|10293.3|10288.3|39
1728935700000|2024-10-14 19:55:00|10293.3|10288.3|10293.5|10288.5|10293.5|10288.5|10291.8|10286.8|76
1728936000000|2024-10-14 20:00:00|10293.4|10288.4|10292.8|10287.8|10294.3|10289.3|10292.6|10287.6|43
1728936300000|2024-10-14 20:05:00|10292.6|10287.6|10291.8|10286.8|10293|10288|10291.8|10286.8|7
1728936600000|2024-10-14 20:10:00|10292|10287|10290.8|10285.8|10292|10287|10290.5|10285.5|19
1728936900000|2024-10-14 20:15:00|10290.6|10285.6|10290.3|10285.3|10290.8|10285.8|10290.1|10285.1|1
1728937200000|2024-10-14 20:20:00|10290.1|10285.1|10289.5|10284.5|10290.3|10285.3|10289.3|10284.3|7
1728937500000|2024-10-14 20:25:00|10289.7|10284.7|10290.3|10285.3|10291|10286|10289.5|10284.5|1
1728937800000|2024-10-14 20:30:00|10290.1|10285.1|10290.3|10285.3|10290.5|10285.5|10290.1|10285.1|2
1728938100000|2024-10-14 20:35:00|10290.1|10285.1|10290.8|10285.8|10290.9|10285.9|10290.1|10285.1|0
1728938400000|2024-10-14 20:40:00|10290.6|10285.6|10290.7|10285.7|10291|10286|10290.1|10285.1|12
1728938700000|2024-10-14 20:45:00|10290.8|10285.8|10290.8|10285.8|10291.7|10286.7|10290.6|10285.6|5
1728939000000|2024-10-14 20:50:00|10291|10286|10290.3|10285.3|10291.8|10286.8|10290|10285|7
1728939300000|2024-10-14 20:55:00|10290.5|10285.5|10293.2|10286.2|10293.4|10287.6|10289.2|10284.2|9
1728950400000|2024-10-15 00:00:00|10289.5|10284.5|10289.5|10284.5|10291|10286|10288.4|10283.4|33
1728950700000|2024-10-15 00:05:00|10289.6|10284.6|10291.5|10286.5|10291.5|10286.5|10289.3|10284.3|4
1728951000000|2024-10-15 00:10:00|10291.3|10286.3|10292|10287|10292.2|10287.2|10290.5|10285.5|14
1728951300000|2024-10-15 00:15:00|10291.8|10286.8|10290.7|10285.7|10291.9|10286.9|10290.5|10285.5|0
1728951600000|2024-10-15 00:20:00|10290.4|10285.4|10289.9|10284.9|10290.7|10285.7|10289|10284|18
1728951900000|2024-10-15 00:25:00|10290.1|10285.1|10289.5|10284.5|10290.4|10285.4|10289.3|10284.3|17
1728952200000|2024-10-15 00:30:00|10289.4|10284.4|10290.2|10285.2|10290.9|10285.9|10289.2|10284.2|41
1728952500000|2024-10-15 00:35:00|10290.4|10285.4|10290.5|10285.5|10291.6|10286.6|10290.2|10285.2|2
1728952800000|2024-10-15 00:40:00|10290.4|10285.4|10290.3|10285.3|10291.2|10286.2|10289.9|10284.9|2
1728953100000|2024-10-15 00:45:00|10290.4|10285.4|10290.4|10285.4|10291.2|10286.2|10289.4|10284.4|1
1728953400000|2024-10-15 00:50:00|10290.5|10285.5|10289.2|10284.2|10290.9|10285.9|10288.8|10283.8|25
1728953700000|2024-10-15 00:55:00|10289.4|10284.4|10288.9|10283.9|10289.9|10284.9|10288.1|10283.1|38
1728954000000|2024-10-15 01:00:00|10289.1|10284.1|10287.2|10282.2|10289.9|10284.9|10287.2|10282.2|92
1728954300000|2024-10-15 01:05:00|10287.1|10282.1|10289.2|10284.2|10290|10285|10287.1|10282.1|143
1728954600000|2024-10-15 01:10:00|10289.4|10284.4|10288.9|10283.9|10289.5|10284.5|10288.4|10283.4|17
1728954900000|2024-10-15 01:15:00|10289.4|10284.4|10287.6|10282.6|10289.4|10284.4|10287.6|10282.6|17
1728955200000|2024-10-15 01:20:00|10287.4|10282.4|10287.4|10282.4|10288.4|10283.4|10287.1|10282.1|14
1728955500000|2024-10-15 01:25:00|10287.3|10282.3|10287.7|10282.7|10288.1|10283.1|10287.3|10282.3|2
1728955800000|2024-10-15 01:30:00|10287.8|10282.8|10286.5|10281.5|10288.6|10283.6|10286.5|10281.5|4
1728956100000|2024-10-15 01:35:00|10286.8|10281.8|10287.5|10282.5|10287.8|10282.8|10286.6|10281.6|11
1728956400000|2024-10-15 01:40:00|10287.6|10282.6|10289.8|10284.8|10289.8|10284.8|10287.4|10282.4|15
1728956700000|2024-10-15 01:45:00|10289.4|10284.4|10288.3|10283.3|10289.4|10284.4|10287.4|10282.4|25
1728957000000|2024-10-15 01:50:00|10288.4|10283.4|10287.4|10282.4|10288.6|10283.6|10287.4|10282.4|4
1728957300000|2024-10-15 01:55:00|10287.6|10282.6|10288.1|10283.1|10289.3|10284.3|10287.4|10282.4|11
1728957600000|2024-10-15 02:00:00|10288.3|10283.3|10288.1|10283.1|10288.4|10283.4|10286.8|10281.8|31
1728957900000|2024-10-15 02:05:00|10288.3|10283.3|10289.3|10284.3|10289.9|10284.9|10287.9|10282.9|9
1728958200000|2024-10-15 02:10:00|10289.4|10284.4|10290.5|10285.5|10290.9|10285.9|10289.4|10284.4|6
1728958500000|2024-10-15 02:15:00|10290.7|10285.7|10290.9|10285.9|10291.4|10286.4|10289.8|10284.8|39
1728958800000|2024-10-15 02:20:00|10290.7|10285.7|10290.4|10285.4|10290.9|10285.9|10289.5|10284.5|18
1728959100000|2024-10-15 02:25:00|10290.5|10285.5|10291.5|10286.5|10291.8|10286.8|10290.4|10285.4|23
1728959400000|2024-10-15 02:30:00|10291.2|10286.2|10291.7|10286.7|10291.9|10286.9|10290.7|10285.7|43
1728959700000|2024-10-15 02:35:00|10291.9|10286.9|10291.4|10286.4|10292.9|10287.9|10291|10286|17
1728960000000|2024-10-15 02:40:00|10291.6|10286.6|10292.4|10287.4|10292.8|10287.8|10291.4|10286.4|10
1728960300000|2024-10-15 02:45:00|10292.2|10287.2|10293.7|10288.7|10293.7|10288.7|10291.9|10286.9|16
1728960600000|2024-10-15 02:50:00|10293.8|10288.8|10293.6|10288.6|10294.6|10289.6|10293.2|10288.2|36
1728960900000|2024-10-15 02:55:00|10293.7|10288.7|10292.6|10287.6|10293.8|10288.8|10292.4|10287.4|8
1728961200000|2024-10-15 03:00:00|10292.7|10287.7|10293.2|10288.2|10293.3|10288.3|10292.2|10287.2|7
1728961500000|2024-10-15 03:05:00|10293|10288|10292.7|10287.7|10293.2|10288.2|10292.1|10287.1|8
1728961800000|2024-10-15 03:10:00|10292.9|10287.9|10293.1|10288.1|10293.9|10288.9|10292.6|10287.6|43
1728962100000|2024-10-15 03:15:00|10293.2|10288.2|10294.4|10289.4|10295.1|10290.1|10292.9|10287.9|15
1728962400000|2024-10-15 03:20:00|10294.6|10289.6|10294.4|10289.4|10296.3|10291.3|10294.4|10289.4|30
1728962700000|2024-10-15 03:25:00|10294.2|10289.2|10293.1|10288.1|10294.6|10289.6|10292.5|10287.5|27
1728963000000|2024-10-15 03:30:00|10293.2|10288.2|10294.4|10289.4|10294.4|10289.4|10292.9|10287.9|24
1728963300000|2024-10-15 03:35:00|10294.2|10289.2|10294.4|10289.4|10294.9|10289.9|10294|10289|2
1728963600000|2024-10-15 03:40:00|10294.6|10289.6|10295.1|10290.1|10295.8|10290.8|10294.6|10289.6|14
1728963900000|2024-10-15 03:45:00|10295.2|10290.2|10296.2|10291.2|10296.9|10291.9|10295|10290|36
1728964200000|2024-10-15 03:50:00|10296.4|10291.4|10296.9|10291.9|10296.9|10291.9|10296.4|10291.4|1
1728964500000|2024-10-15 03:55:00|10297.1|10292.1|10298.3|10293.3|10298.7|10293.7|10297|10292|15
1728964800000|2024-10-15 04:00:00|10298.4|10293.4|10300.4|10295.4|10300.8|10295.8|10298.4|10293.4|17
1728965100000|2024-10-15 04:05:00|10300.1|10295.1|10299.4|10294.4|10300.5|10295.5|10299.1|10294.1|1
1728965400000|2024-10-15 04:10:00|10299.2|10294.2|10299.4|10294.4|10299.6|10294.6|10299|10294|3
1728965700000|2024-10-15 04:15:00|10299.2|10294.2|10299.7|10294.7|10300.5|10295.5|10299.2|10294.2|23
1728966000000|2024-10-15 04:20:00|10299.9|10294.9|10301.5|10296.5|10301.9|10296.9|10299.5|10294.5|12
1728966300000|2024-10-15 04:25:00|10301.6|10296.6|10301.8|10296.8|10301.9|10296.9|10301.5|10296.5|14
1728966600000|2024-10-15 04:30:00|10301.6|10296.6|10302|10297|10302.4|10297.4|10301.1|10296.1|37
1728966900000|2024-10-15 04:35:00|10301.9|10296.9|10300.5|10295.5|10302.3|10297.3|10300.5|10295.5|8
1728967200000|2024-10-15 04:40:00|10300.6|10295.6|10300.5|10295.5|10300.9|10295.9|10300|10295|13
1728967500000|2024-10-15 04:45:00|10300.3|10295.3|10301|10296|10301|10296|10300|10295|7
1728967800000|2024-10-15 04:50:00|10300.9|10295.9|10300.5|10295.5|10300.9|10295.9|10300.5|10295.5|2
1728968100000|2024-10-15 04:55:00|10300.3|10295.3|10300.6|10295.6|10300.8|10295.8|10300.2|10295.2|9
1728968400000|2024-10-15 05:00:00|10300.5|10295.5|10301.8|10296.8|10301.8|10296.8|10300.5|10295.5|27
1728968700000|2024-10-15 05:05:00|10301.9|10296.9|10301.4|10296.4|10302.4|10297.4|10301.1|10296.1|57
1728969000000|2024-10-15 05:10:00|10301.2|10296.2|10301|10296|10302.1|10297.1|10301|10296|22
1728969300000|2024-10-15 05:15:00|10300.8|10295.8|10302.3|10297.3|10302.3|10297.3|10300.5|10295.5|80
1728969600000|2024-10-15 05:20:00|10302.4|10297.4|10301.6|10296.6|10303|10298|10301.4|10296.4|15
1728969900000|2024-10-15 05:25:00|10301.8|10296.8|10302.2|10297.2|10302.5|10297.5|10301.8|10296.8|56
1728970200000|2024-10-15 05:30:00|10302.4|10297.4|10302.4|10297.4|10302.9|10297.9|10301.6|10296.6|20
1728970500000|2024-10-15 05:35:00|10302.6|10297.6|10302.4|10297.4|10302.7|10297.7|10301.5|10296.5|17
1728970800000|2024-10-15 05:40:00|10302.5|10297.5|10301.8|10296.8|10303.3|10298.3|10301.6|10296.6|35
1728971100000|2024-10-15 05:45:00|10301.9|10296.9|10302|10297|10303.1|10298.1|10301.6|10296.6|26
1728971400000|2024-10-15 05:50:00|10301.9|10296.9|10301.7|10296.7|10302.3|10297.3|10300.6|10295.6|30
1728971700000|2024-10-15 05:55:00|10301.9|10296.9|10301.8|10296.8|10302.2|10297.2|10300.3|10295.3|38
1728972000000|2024-10-15 06:00:00|10301.6|10296.6|10304.3|10299.3|10305.3|10300.3|10300.2|10295.2|104
1728972300000|2024-10-15 06:05:00|10304.2|10299.2|10302.4|10297.4|10304.4|10299.4|10302.1|10297.1|20
1728972600000|2024-10-15 06:10:00|10302.6|10297.6|10301.6|10296.6|10304.9|10299.9|10301.6|10296.6|49
1728972900000|2024-10-15 06:15:00|10301.5|10296.5|10301.6|10296.6|10303.9|10298.9|10300.9|10295.9|51
1728973200000|2024-10-15 06:20:00|10301.7|10296.7|10298.9|10293.9|10302.4|10297.4|10297.6|10292.6|56
1728973500000|2024-10-15 06:25:00|10299|10294|10299.6|10294.6|10301|10296|10299|10294|19
1728973800000|2024-10-15 06:30:00|10299.5|10294.5|10297.2|10292.2|10300.1|10295.1|10296.6|10291.6|48
1728974100000|2024-10-15 06:35:00|10297|10292|10297.3|10292.3|10298.1|10293.1|10296.6|10291.6|49
1728974400000|2024-10-15 06:40:00|10297.4|10292.4|10295.8|10290.8|10298.4|10293.4|10295.2|10290.2|47
1728974700000|2024-10-15 06:45:00|10295.7|10290.7|10297.9|10292.9|10298.3|10293.3|10295.5|10290.5|35
1728975000000|2024-10-15 06:50:00|10298.1|10293.1|10298.1|10293.1|10298.3|10293.3|10295.9|10290.9|32
1728975300000|2024-10-15 06:55:00|10297.9|10292.9|10297.3|10292.3|10297.9|10292.9|10296|10291|20
1728975600000|2024-10-15 07:00:00|10297.2|10292.2|10297.6|10292.6|10298.7|10293.7|10296.5|10291.5|82
1728975900000|2024-10-15 07:05:00|10297.4|10292.4|10299.9|10294.9|10300.6|10295.6|10297|10292|99
1728976200000|2024-10-15 07:10:00|10299.8|10294.8|10300.4|10295.4|10301.3|10296.3|10299.8|10294.8|42
1728976500000|2024-10-15 07:15:00|10300.6|10295.6|10300.8|10295.8|10300.8|10295.8|10299.5|10294.5|36
1728976800000|2024-10-15 07:20:00|10300.7|10295.7|10298.3|10293.3|10301.6|10296.6|10297.4|10292.4|57
1728977100000|2024-10-15 07:25:00|10298.4|10293.4|10295.6|10290.6|10298.6|10293.6|10294.9|10289.9|76
1728977400000|2024-10-15 07:30:00|10295.4|10290.4|10295.3|10290.3|10295.4|10290.4|10294.4|10289.4|74
1728977700000|2024-10-15 07:35:00|10295.5|10290.5|10296.9|10291.9|10296.9|10291.9|10294.8|10289.8|54
1728978000000|2024-10-15 07:40:00|10297.1|10292.1|10294.7|10289.7|10298.9|10293.9|10294.3|10289.3|122
1728978300000|2024-10-15 07:45:00|10294.6|10289.6|10294.7|10289.7|10294.8|10289.8|10292.4|10287.4|78
1728978600000|2024-10-15 07:50:00|10294.5|10289.5|10293.2|10288.2|10294.8|10289.8|10292.8|10287.8|61
1728978900000|2024-10-15 07:55:00|10293|10288|10290.2|10285.2|10293.9|10288.9|10290.2|10285.2|76
1728979200000|2024-10-15 08:00:00|10290|10285|10289.4|10284.4|10290.8|10285.8|10288.9|10283.9|72
1728979500000|2024-10-15 08:05:00|10289.2|10284.2|10285.4|10280.4|10289.2|10284.2|10284.7|10279.7|87
1728979800000|2024-10-15 08:10:00|10285.3|10280.3|10283.3|10278.3|10285.9|10280.9|10282.9|10277.9|124
1728980100000|2024-10-15 08:15:00|10283.2|10278.2|10281.2|10276.2|10283.2|10278.2|10281|10276|64
1728980400000|2024-10-15 08:20:00|10281.3|10276.3|10282.8|10277.8|10282.9|10277.9|10281.2|10276.2|44
1728980700000|2024-10-15 08:25:00|10282.9|10277.9|10285.3|10280.3|10285.5|10280.5|10282.6|10277.6|53
1728981000000|2024-10-15 08:30:00|10285.5|10280.5|10285.2|10280.2|10287.2|10282.2|10285.1|10280.1|113
1728981300000|2024-10-15 08:35:00|10285.1|10280.1|10282.5|10277.5|10285.4|10280.4|10282.5|10277.5|52
1728981600000|2024-10-15 08:40:00|10282.3|10277.3|10282.1|10277.1|10282.3|10277.3|10280.5|10275.5|28
1728981900000|2024-10-15 08:45:00|10282.3|10277.3|10278.8|10273.8|10282.3|10277.3|10276.6|10271.6|60
1728982200000|2024-10-15 08:50:00|10278.6|10273.6|10279.7|10274.7|10280.9|10275.9|10278.6|10273.6|29
1728982500000|2024-10-15 08:55:00|10279.6|10274.6|10280.6|10275.6|10281.6|10276.6|10279.2|10274.2|20
1728982800000|2024-10-15 09:00:00|10280.4|10275.4|10278.9|10273.9|10280.5|10275.5|10277.5|10272.5|54
1728983100000|2024-10-15 09:05:00|10278.6|10273.6|10280.9|10275.9|10281.2|10276.2|10278.1|10273.1|36
1728983400000|2024-10-15 09:10:00|10281.1|10276.1|10281.6|10276.6|10282.6|10277.6|10281|10276|58
1728983700000|2024-10-15 09:15:00|10281.5|10276.5|10278.4|10273.4|10281.6|10276.6|10278.4|10273.4|39
1728984000000|2024-10-15 09:20:00|10278.2|10273.2|10279.8|10274.8|10280.9|10275.9|10278.1|10273.1|35
1728984300000|2024-10-15 09:25:00|10280|10275|10281|10276|10281.7|10276.7|10279.8|10274.8|27
1728984600000|2024-10-15 09:30:00|10281.2|10276.2|10281|10276|10281.9|10276.9|10280.6|10275.6|61
1728984900000|2024-10-15 09:35:00|10281.1|10276.1|10281|10276|10281.5|10276.5|10280.1|10275.1|32
1728985200000|2024-10-15 09:40:00|10280.8|10275.8|10280.9|10275.9|10281.6|10276.6|10280|10275|34
1728985500000|2024-10-15 09:45:00|10281|10276|10280.6|10275.6|10281|10276|10279.6|10274.6|56
1728985800000|2024-10-15 09:50:00|10280.7|10275.7|10275.6|10270.6|10280.9|10275.9|10275|10270|108
1728986100000|2024-10-15 09:55:00|10275.8|10270.8|10275.6|10270.6|10278.3|10273.3|10275|10270|49
1728986400000|2024-10-15 10:00:00|10275.7|10270.7|10275.1|10270.1|10276.2|10271.2|10274.5|10269.5|50
1728986700000|2024-10-15 10:05:00|10275.3|10270.3|10276.3|10271.3|10276.4|10271.4|10274.5|10269.5|43
1728987000000|2024-10-15 10:10:00|10276.1|10271.1|10277.9|10272.9|10278.3|10273.3|10276|10271|15
1728987300000|2024-10-15 10:15:00|10278|10273|10279.8|10274.8|10279.9|10274.9|10276.9|10271.9|22
1728987600000|2024-10-15 10:20:00|10279.6|10274.6|10278.6|10273.6|10281.4|10276.4|10278.5|10273.5|29
1728987900000|2024-10-15 10:25:00|10278.9|10273.9|10277.1|10272.1|10279.4|10274.4|10275.6|10270.6|23
1728988200000|2024-10-15 10:30:00|10277|10272|10278|10273|10278.8|10273.8|10275.9|10270.9|45
1728988500000|2024-10-15 10:35:00|10278.1|10273.1|10280.1|10275.1|10280.4|10275.4|10277.9|10272.9|20
1728988800000|2024-10-15 10:40:00|10280|10275|10282.1|10277.1|10282.5|10277.5|10279.5|10274.5|42
1728989100000|2024-10-15 10:45:00|10282|10277|10283|10278|10283|10278|10281.6|10276.6|54
1728989400000|2024-10-15 10:50:00|10282.8|10277.8|10280.4|10275.4|10282.8|10277.8|10280.4|10275.4|60
1728989700000|2024-10-15 10:55:00|10280.5|10275.5|10284.3|10279.3|10284.3|10279.3|10280.4|10275.4|37
1728990000000|2024-10-15 11:00:00|10284.4|10279.4|10284.8|10279.8|10285.2|10280.2|10282.6|10277.6|62
1728990300000|2024-10-15 11:05:00|10284.9|10279.9|10286.1|10281.1|10286.4|10281.4|10284.1|10279.1|42
1728990600000|2024-10-15 11:10:00|10286.3|10281.3|10285.6|10280.6|10286.4|10281.4|10285.2|10280.2|28
1728990900000|2024-10-15 11:15:00|10285.4|10280.4|10286.9|10281.9|10287.5|10282.5|10285.3|10280.3|69
1728991200000|2024-10-15 11:20:00|10286.7|10281.7|10287.8|10282.8|10287.9|10282.9|10286.4|10281.4|38
1728991500000|2024-10-15 11:25:00|10287.6|10282.6|10288.1|10283.1|10289.5|10284.5|10286.4|10281.4|51
1728991800000|2024-10-15 11:30:00|10287.9|10282.9|10284.9|10279.9|10288.1|10283.1|10284.9|10279.9|21
1728992100000|2024-10-15 11:35:00|10285|10280|10284.9|10279.9|10285.8|10280.8|10284.4|10279.4|44
1728992400000|2024-10-15 11:40:00|10285.1|10280.1|10283.1|10278.1|10285.3|10280.3|10282.4|10277.4|50
1728992700000|2024-10-15 11:45:00|10283.3|10278.3|10282.4|10277.4|10283.8|10278.8|10281.4|10276.4|22
1728993000000|2024-10-15 11:50:00|10282.6|10277.6|10284.7|10279.7|10284.8|10279.8|10282.4|10277.4|33
1728993300000|2024-10-15 11:55:00|10284.8|10279.8|10288|10283|10289.3|10284.3|10284.8|10279.8|104
1728993600000|2024-10-15 12:00:00|10287.8|10282.8|10286.6|10281.6|10289.3|10284.3|10286.4|10281.4|64
1728993900000|2024-10-15 12:05:00|10286.8|10281.8|10286.3|10281.3|10287.8|10282.8|10285.4|10280.4|46
1728994200000|2024-10-15 12:10:00|10286.5|10281.5|10284.3|10279.3|10286.8|10281.8|10284.3|10279.3|44
1728994500000|2024-10-15 12:15:00|10284.4|10279.4|10282.7|10277.7|10284.9|10279.9|10281.3|10276.3|74
1728994800000|2024-10-15 12:20:00|10282.5|10277.5|10282.3|10277.3|10283.9|10278.9|10282.3|10277.3|84
1728995100000|2024-10-15 12:25:00|10282.5|10277.5|10283.3|10278.3|10284.3|10279.3|10281.4|10276.4|310
1728995400000|2024-10-15 12:30:00|10282.3|10277.3|10281.2|10276.2|10285|10280|10280.6|10275.6|151
1728995700000|2024-10-15 12:35:00|10281|10276|10277.9|10272.9|10281.3|10276.3|10277.8|10272.8|69
1728996000000|2024-10-15 12:40:00|10277.8|10272.8|10282.8|10277.8|10282.8|10277.8|10277.4|10272.4|65
1728996300000|2024-10-15 12:45:00|10282.7|10277.7|10283.7|10278.7|10284.8|10279.8|10281.8|10276.8|121
1728996600000|2024-10-15 12:50:00|10283.9|10278.9|10283.8|10278.8|10284.6|10279.6|10282.8|10277.8|45
1728996900000|2024-10-15 12:55:00|10284|10279|10279.2|10274.2|10284.3|10279.3|10278.5|10273.5|59
1728997200000|2024-10-15 13:00:00|10279.1|10274.1|10278.8|10273.8|10280.2|10275.2|10277.8|10272.8|52
1728997500000|2024-10-15 13:05:00|10278.7|10273.7|10279.3|10274.3|10279.5|10274.5|10276.8|10271.8|21
1728997800000|2024-10-15 13:10:00|10279.2|10274.2|10276.5|10271.5|10279.9|10274.9|10276.2|10271.2|107
1728998100000|2024-10-15 13:15:00|10276.3|10271.3|10276.7|10271.7|10277.7|10272.7|10275.8|10270.8|37
1728998400000|2024-10-15 13:20:00|10276.9|10271.9|10277.6|10272.6|10277.7|10272.7|10274.2|10269.2|91
1728998700000|2024-10-15 13:25:00|10277.7|10272.7|10277.1|10272.1|10280.7|10275.7|10276.9|10271.9|142
1728999000000|2024-10-15 13:30:00|10276.9|10271.9|10278.2|10273.2|10278.2|10273.2|10275.7|10270.7|248
1728999300000|2024-10-15 13:35:00|10278|10273|10278.1|10273.1|10278.6|10273.6|10276.7|10271.7|235
1728999600000|2024-10-15 13:40:00|10278.2|10273.2|10275.2|10270.2|10279.6|10274.6|10274.6|10269.6|190
1728999900000|2024-10-15 13:45:00|10275.3|10270.3|10274.2|10269.2|10276.7|10271.7|10273.7|10268.7|337
1729000200000|2024-10-15 13:50:00|10274.5|10269.5|10276.7|10271.7|10277.7|10272.7|10273.4|10268.4|163
1729000500000|2024-10-15 13:55:00|10276.3|10271.3|10280.4|10275.4|10281.1|10276.1|10276.2|10271.2|403
1729000800000|2024-10-15 14:00:00|10280.6|10275.6|10279.1|10274.1|10281.1|10276.1|10278.9|10273.9|216
1729001100000|2024-10-15 14:05:00|10278.7|10273.7|10281.3|10276.3|10282.5|10277.5|10277.6|10272.6|122
1729001400000|2024-10-15 14:10:00|10281.1|10276.1|10283|10278|10283.1|10278.1|10280.6|10275.6|101
1729001700000|2024-10-15 14:15:00|10283.1|10278.1|10280.1|10275.1|10283.2|10278.2|10279.9|10274.9|134
1729002000000|2024-10-15 14:20:00|10280.3|10275.3|10281.6|10276.6|10281.7|10276.7|10278.1|10273.1|124
1729002300000|2024-10-15 14:25:00|10281.3|10276.3|10283.3|10278.3|10283.3|10278.3|10281.1|10276.1|108
1729002600000|2024-10-15 14:30:00|10283.6|10278.6|10283.6|10278.6|10284.3|10279.3|10282.5|10277.5|146
1729002900000|2024-10-15 14:35:00|10283.8|10278.8|10283.1|10278.1|10285.6|10280.6|10282.9|10277.9|170
1729003200000|2024-10-15 14:40:00|10283.3|10278.3|10283.1|10278.1|10284.6|10279.6|10282.4|10277.4|114
1729003500000|2024-10-15 14:45:00|10283.2|10278.2|10280.6|10275.6|10285.6|10280.6|10280|10275|114
1729003800000|2024-10-15 14:50:00|10280.8|10275.8|10280.6|10275.6|10282.6|10277.6|10278.6|10273.6|126
1729004100000|2024-10-15 14:55:00|10280.8|10275.8|10283.2|10278.2|10283.5|10278.5|10280.1|10275.1|156
1729004400000|2024-10-15 15:00:00|10283.3|10278.3|10283.8|10278.8|10284.1|10279.1|10281.5|10276.5|129
1729004700000|2024-10-15 15:05:00|10283.6|10278.6|10283.1|10278.1|10285|10280|10282.5|10277.5|37
1729005000000|2024-10-15 15:10:00|10283.4|10278.4|10280.7|10275.7|10285|10280|10280.7|10275.7|43
1729005300000|2024-10-15 15:15:00|10280.9|10275.9|10282.2|10277.2|10283.5|10278.5|10280.7|10275.7|48
1729005600000|2024-10-15 15:20:00|10282.1|10277.1|10283.5|10278.5|10283.9|10278.9|10280.7|10275.7|57
1729005900000|2024-10-15 15:25:00|10283.6|10278.6|10282.5|10277.5|10283.6|10278.6|10281.6|10276.6|72
1729006200000|2024-10-15 15:30:00|10282.4|10277.4|10283.3|10278.3|10283.4|10278.4|10281.1|10276.1|80
1729006500000|2024-10-15 15:35:00|10283.1|10278.1|10285|10280|10285.5|10280.5|10282.2|10277.2|78
1729006800000|2024-10-15 15:40:00|10285.3|10280.3|10284.2|10279.2|10286|10281|10284|10279|44
1729007100000|2024-10-15 15:45:00|10284.3|10279.3|10286.6|10281.6|10287|10282|10283.9|10278.9|61
1729007400000|2024-10-15 15:50:00|10286.8|10281.8|10287.6|10282.6|10288.2|10283.2|10285.4|10280.4|65
1729007700000|2024-10-15 15:55:00|10287.4|10282.4|10287.3|10282.3|10288|10283|10287|10282|68
1729008000000|2024-10-15 16:00:00|10287.1|10282.1|10287.9|10282.9|10289|10284|10287.1|10282.1|69
1729008300000|2024-10-15 16:05:00|10288.1|10283.1|10287.3|10282.3|10288.1|10283.1|10286.6|10281.6|50
1729008600000|2024-10-15 16:10:00|10287.1|10282.1|10286|10281|10287.5|10282.5|10285.5|10280.5|72
1729008900000|2024-10-15 16:15:00|10286.2|10281.2|10286.4|10281.4|10286.7|10281.7|10284.2|10279.2|94
1729009200000|2024-10-15 16:20:00|10286.5|10281.5|10290.9|10285.9|10291|10286|10286.5|10281.5|79
1729009500000|2024-10-15 16:25:00|10291|10286|10291.1|10286.1|10292|10287|10290.2|10285.2|114
1729009800000|2024-10-15 16:30:00|10291.2|10286.2|10292.6|10287.6|10292.6|10287.6|10291.1|10286.1|28
1729010100000|2024-10-15 16:35:00|10292.7|10287.7|10293.4|10288.4|10293.8|10288.8|10292.6|10287.6|45
1729010400000|2024-10-15 16:40:00|10293.6|10288.6|10295|10290|10295|10290|10293.6|10288.6|20
1729010700000|2024-10-15 16:45:00|10295.6|10290.6|10295.3|10290.3|10296.3|10291.3|10294.7|10289.7|62
1729011000000|2024-10-15 16:50:00|10295.1|10290.1|10294.8|10289.8|10295.5|10290.5|10294|10289|33
1729011300000|2024-10-15 16:55:00|10295|10290|10296.9|10291.9|10297|10292|10294.6|10289.6|22
1729011600000|2024-10-15 17:00:00|10296.8|10291.8|10298.5|10293.5|10298.5|10293.5|10296.3|10291.3|42
1729011900000|2024-10-15 17:05:00|10298.6|10293.6|10299.5|10294.5|10299.5|10294.5|10298.1|10293.1|76
1729012200000|2024-10-15 17:10:00|10299.3|10294.3|10298.5|10293.5|10300|10295|10298.5|10293.5|35
1729012500000|2024-10-15 17:15:00|10298.7|10293.7|10299|10294|10299.1|10294.1|10297.3|10292.3|34
1729012800000|2024-10-15 17:20:00|10299.1|10294.1|10300.8|10295.8|10301.6|10296.6|10299.1|10294.1|41
1729013100000|2024-10-15 17:25:00|10300.9|10295.9|10301.6|10296.6|10302.5|10297.5|10300.8|10295.8|94
1729013400000|2024-10-15 17:30:00|10301.8|10296.8|10299.6|10294.6|10302|10297|10299.6|10294.6|65
1729013700000|2024-10-15 17:35:00|10299.5|10294.5|10300.5|10295.5|10301|10296|10299|10294|54
1729014000000|2024-10-15 17:40:00|10300.3|10295.3|10301.3|10296.3|10301.5|10296.5|10299.7|10294.7|29
1729014300000|2024-10-15 17:45:00|10301.5|10296.5|10301.1|10296.1|10302|10297|10300.6|10295.6|27
1729014600000|2024-10-15 17:50:00|10301|10296|10302.1|10297.1|10303.9|10298.9|10301|10296|45
1729014900000|2024-10-15 17:55:00|10302.3|10297.3|10300.5|10295.5|10302.7|10297.7|10299.6|10294.6|59
1729015200000|2024-10-15 18:00:00|10300.3|10295.3|10299.9|10294.9|10301|10296|10298.6|10293.6|42
1729015500000|2024-10-15 18:05:00|10300|10295|10297.6|10292.6|10300.9|10295.9|10297.6|10292.6|31
1729015800000|2024-10-15 18:10:00|10297.4|10292.4|10297.5|10292.5|10297.6|10292.6|10296.1|10291.1|21
1729016100000|2024-10-15 18:15:00|10297.7|10292.7|10296.7|10291.7|10298|10293|10296.7|10291.7|38
1729016400000|2024-10-15 18:20:00|10296.8|10291.8|10296.5|10291.5|10297.2|10292.2|10296|10291|43
1729016700000|2024-10-15 18:25:00|10296.4|10291.4|10296.6|10291.6|10297.4|10292.4|10296.1|10291.1|15
1729017000000|2024-10-15 18:30:00|10296.2|10291.2|10295.6|10290.6|10296.5|10291.5|10295.5|10290.5|30
1729017300000|2024-10-15 18:35:00|10295.5|10290.5|10295.5|10290.5|10296|10291|10294.9|10289.9|32
1729017600000|2024-10-15 18:40:00|10295.1|10290.1|10295.7|10290.7|10296.4|10291.4|10294.5|10289.5|36
1729017900000|2024-10-15 18:45:00|10295.9|10290.9|10296.6|10291.6|10297.5|10292.5|10295.9|10290.9|11
1729018200000|2024-10-15 18:50:00|10296.5|10291.5|10296.2|10291.2|10297|10292|10294.8|10289.8|59
1729018500000|2024-10-15 18:55:00|10296.1|10291.1|10296.1|10291.1|10297|10292|10296|10291|237
1729018800000|2024-10-15 19:00:00|10296.2|10291.2|10296|10291|10296.7|10291.7|10295.1|10290.1|105
1729019100000|2024-10-15 19:05:00|10296.2|10291.2|10294.6|10289.6|10296.2|10291.2|10294.1|10289.1|24
1729019400000|2024-10-15 19:10:00|10294.5|10289.5|10294.6|10289.6|10295.1|10290.1|10294|10289|17
1729019700000|2024-10-15 19:15:00|10294.3|10289.3|10294.5|10289.5|10294.5|10289.5|10293.6|10288.6|26
1729020000000|2024-10-15 19:20:00|10294.2|10289.2|10294.4|10289.4|10294.6|10289.6|10293.5|10288.5|38
1729020300000|2024-10-15 19:25:00|10294.5|10289.5|10294.6|10289.6|10294.6|10289.6|10293.6|10288.6|10
1729020600000|2024-10-15 19:30:00|10294.5|10289.5|10296|10291|10296.1|10291.1|10294.5|10289.5|22
1729020900000|2024-10-15 19:35:00|10296.1|10291.1|10295.5|10290.5|10296.5|10291.5|10295.1|10290.1|15
1729021200000|2024-10-15 19:40:00|10295.4|10290.4|10295.6|10290.6|10296|10291|10294.6|10289.6|16
1729021500000|2024-10-15 19:45:00|10295.7|10290.7|10296.5|10291.5|10297|10292|10295.6|10290.6|13
1729021800000|2024-10-15 19:50:00|10296.6|10291.6|10295.6|10290.6|10297.1|10292.1|10295.3|10290.3|25
1729022100000|2024-10-15 19:55:00|10295.9|10290.9|10295.5|10290.5|10296.5|10291.5|10295.5|10290.5|191
1729022400000|2024-10-15 20:00:00|10295.6|10290.6|10294.6|10289.6|10295.6|10290.6|10294.1|10289.1|45
1729022700000|2024-10-15 20:05:00|10294.4|10289.4|10294.1|10289.1|10294.6|10289.6|10293.7|10288.7|4
1729023000000|2024-10-15 20:10:00|10294.2|10289.2|10294.9|10289.9|10295|10290|10293.8|10288.8|21
1729023300000|2024-10-15 20:15:00|10295.1|10290.1|10295.8|10290.8|10296|10291|10294.3|10289.3|0
1729023600000|2024-10-15 20:20:00|10295.7|10290.7|10295.1|10290.1|10296|10291|10295.1|10290.1|4
1729023900000|2024-10-15 20:25:00|10295.3|10290.3|10295.3|10290.3|10295.5|10290.5|10295.1|10290.1|1
1729024200000|2024-10-15 20:30:00|10295.5|10290.5|10294.5|10289.5|10296.2|10291.2|10294.5|10289.5|1
1729024500000|2024-10-15 20:35:00|10294.6|10289.6|10292.5|10287.5|10294.6|10289.6|10292.5|10287.5|2
1729024800000|2024-10-15 20:40:00|10292.6|10287.6|10292.6|10287.6|10293|10288|10292.5|10287.5|2
1729025100000|2024-10-15 20:45:00|10292.8|10287.8|10291.8|10286.8|10292.8|10287.8|10291.8|10286.8|6
1729025400000|2024-10-15 20:50:00|10292|10287|10290.9|10285.9|10292|10287|10290.7|10285.7|4
1729025700000|2024-10-15 20:55:00|10291|10286|10293.8|10288.8|10294.9|10289.9|10290.5|10285.5|15
1729036800000|2024-10-16 00:00:00|10297|10292|10297|10292|10298.2|10293.2|10295.9|10290.9|93
1729037100000|2024-10-16 00:05:00|10296.7|10291.7|10298.7|10293.7|10299.7|10294.7|10296.7|10291.7|50
1729037400000|2024-10-16 00:10:00|10298.6|10293.6|10297.7|10292.7|10299.3|10294.3|10297.5|10292.5|16
1729037700000|2024-10-16 00:15:00|10297.8|10292.8|10297.5|10292.5|10299.1|10294.1|10297.5|10292.5|17
1729038000000|2024-10-16 00:20:00|10297.8|10292.8|10297.7|10292.7|10298.3|10293.3|10297.6|10292.6|27
1729038300000|2024-10-16 00:25:00|10297.6|10292.6|10297.6|10292.6|10297.8|10292.8|10297|10292|11
1729038600000|2024-10-16 00:30:00|10297.5|10292.5|10296.3|10291.3|10297.7|10292.7|10296.1|10291.1|35
1729038900000|2024-10-16 00:35:00|10296.5|10291.5|10295.6|10290.6|10296.5|10291.5|10295.5|10290.5|14
1729039200000|2024-10-16 00:40:00|10295.5|10290.5|10296.6|10291.6|10297.1|10292.1|10295|10290|19
1729039500000|2024-10-16 00:45:00|10296.7|10291.7|10297.6|10292.6|10298|10293|10296.6|10291.6|21
1729039800000|2024-10-16 00:50:00|10297.7|10292.7|10297.5|10292.5|10298|10293|10297|10292|34
1729040100000|2024-10-16 00:55:00|10297.6|10292.6|10297.6|10292.6|10298|10293|10296.6|10291.6|41
1729040400000|2024-10-16 01:00:00|10297.2|10292.2|10296.3|10291.3|10298|10293|10296.1|10291.1|33
1729040700000|2024-10-16 01:05:00|10296.5|10291.5|10297.2|10292.2|10297.6|10292.6|10296|10291|45
1729041000000|2024-10-16 01:10:00|10297.5|10292.5|10296.7|10291.7|10298|10293|10296.3|10291.3|31
1729041300000|2024-10-16 01:15:00|10296.6|10291.6|10296.6|10291.6|10296.7|10291.7|10295.8|10290.8|12
1729041600000|2024-10-16 01:20:00|10296.8|10291.8|10295.1|10290.1|10297|10292|10295.1|10290.1|16
1729041900000|2024-10-16 01:25:00|10295|10290|10294.6|10289.6|10295.5|10290.5|10294.6|10289.6|6
1729042200000|2024-10-16 01:30:00|10294.4|10289.4|10294.2|10289.2|10294.5|10289.5|10290.5|10285.5|109
1729042500000|2024-10-16 01:35:00|10294.1|10289.1|10293.1|10288.1|10295.1|10290.1|10293.1|10288.1|34
1729042800000|2024-10-16 01:40:00|10293|10288|10290.7|10285.7|10293|10288|10290.2|10285.2|144
1729043100000|2024-10-16 01:45:00|10290.5|10285.5|10290.5|10285.5|10291.5|10286.5|10290|10285|34
1729043400000|2024-10-16 01:50:00|10290.1|10285.1|10289.6|10284.6|10291|10286|10289.5|10284.5|55
1729043700000|2024-10-16 01:55:00|10289.8|10284.8|10289.5|10284.5|10291.3|10286.3|10289.5|10284.5|86
1729044000000|2024-10-16 02:00:00|10289.3|10284.3|10290|10285|10290.6|10285.6|10288.5|10283.5|58
1729044300000|2024-10-16 02:05:00|10289.9|10284.9|10291.3|10286.3|10292|10287|10289.9|10284.9|54
1729044600000|2024-10-16 02:10:00|10291.1|10286.1|10291.5|10286.5|10291.7|10286.7|10290.6|10285.6|9
1729044900000|2024-10-16 02:15:00|10291.6|10286.6|10291.5|10286.5|10292.6|10287.6|10291.5|10286.5|7
1729045200000|2024-10-16 02:20:00|10291.7|10286.7|10290.5|10285.5|10292|10287|10290|10285|30
1729045500000|2024-10-16 02:25:00|10290.7|10285.7|10291.5|10286.5|10291.8|10286.8|10290.5|10285.5|14
1729045800000|2024-10-16 02:30:00|10291.4|10286.4|10290.7|10285.7|10292|10287|10290.6|10285.6|18
1729046100000|2024-10-16 02:35:00|10290.6|10285.6|10289.2|10284.2|10290.9|10285.9|10289.1|10284.1|33
1729046400000|2024-10-16 02:40:00|10289.1|10284.1|10289|10284|10289.7|10284.7|10288.7|10283.7|15
1729046700000|2024-10-16 02:45:00|10288.9|10283.9|10289.2|10284.2|10289.5|10284.5|10288.6|10283.6|22
1729047000000|2024-10-16 02:50:00|10289.3|10284.3|10289|10284|10290.2|10285.2|10288.9|10283.9|37
1729047300000|2024-10-16 02:55:00|10288.9|10283.9|10289.3|10284.3|10289.6|10284.6|10288.7|10283.7|6
1729047600000|2024-10-16 03:00:00|10289.1|10284.1|10289|10284|10289.3|10284.3|10288.6|10283.6|20
1729047900000|2024-10-16 03:05:00|10288.9|10283.9|10288.9|10283.9|10289.7|10284.7|10288|10283|119
1729048200000|2024-10-16 03:10:00|10289|10284|10288.2|10283.2|10289|10284|10287.2|10282.2|67
1729048500000|2024-10-16 03:15:00|10288.4|10283.4|10289.5|10284.5|10289.5|10284.5|10287.9|10282.9|10
1729048800000|2024-10-16 03:20:00|10289.7|10284.7|10289|10284|10290|10285|10288.9|10283.9|35
1729049100000|2024-10-16 03:25:00|10289.2|10284.2|10289|10284|10289.2|10284.2|10288.4|10283.4|37
1729049400000|2024-10-16 03:30:00|10288.9|10283.9|10289.7|10284.7|10290.2|10285.2|10288.5|10283.5|18
1729049700000|2024-10-16 03:35:00|10289.5|10284.5|10289.9|10284.9|10290.5|10285.5|10289.3|10284.3|21
1729050000000|2024-10-16 03:40:00|10290|10285|10289.8|10284.8|10290|10285|10288.9|10283.9|10
1729050300000|2024-10-16 03:45:00|10289.6|10284.6|10290.5|10285.5|10290.9|10285.9|10289.6|10284.6|13
1729050600000|2024-10-16 03:50:00|10290.3|10285.3|10290.5|10285.5|10291|10286|10290|10285|5
1729050900000|2024-10-16 03:55:00|10290.4|10285.4|10291.6|10286.6|10291.8|10286.8|10290.4|10285.4|11
1729051200000|2024-10-16 04:00:00|10291.4|10286.4|10290.8|10285.8|10291.4|10286.4|10290.5|10285.5|3
1729051500000|2024-10-16 04:05:00|10290.6|10285.6|10289.8|10284.8|10290.8|10285.8|10289.7|10284.7|3
1729051800000|2024-10-16 04:10:00|10290|10285|10290.9|10285.9|10291|10286|10289.8|10284.8|11
1729052100000|2024-10-16 04:15:00|10291|10286|10291.5|10286.5|10292|10287|10291|10286|12
1729052400000|2024-10-16 04:20:00|10291.7|10286.7|10292|10287|10292.5|10287.5|10291.6|10286.6|19
1729052700000|2024-10-16 04:25:00|10292.2|10287.2|10291.6|10286.6|10292.5|10287.5|10291.6|10286.6|5
1729053000000|2024-10-16 04:30:00|10291.8|10286.8|10292.1|10287.1|10292.5|10287.5|10291.6|10286.6|16
1729053300000|2024-10-16 04:35:00|10292|10287|10292.5|10287.5|10292.6|10287.6|10291.9|10286.9|3
1729053600000|2024-10-16 04:40:00|10292.3|10287.3|10292.7|10287.7|10292.7|10287.7|10292.2|10287.2|14
1729053900000|2024-10-16 04:45:00|10292.8|10287.8|10293.6|10288.6|10294|10289|10292.5|10287.5|15
1729054200000|2024-10-16 04:50:00|10293.5|10288.5|10294.3|10289.3|10294.5|10289.5|10293.5|10288.5|12
1729054500000|2024-10-16 04:55:00|10294.2|10289.2|10293.2|10288.2|10294.5|10289.5|10293.1|10288.1|16
1729054800000|2024-10-16 05:00:00|10293|10288|10293|10288|10293.6|10288.6|10292.2|10287.2|22
1729055100000|2024-10-16 05:05:00|10293.2|10288.2|10294.7|10289.7|10295.2|10290.2|10293|10288|41
1729055400000|2024-10-16 05:10:00|10294.5|10289.5|10295|10290|10295|10290|10294.2|10289.2|7
1729055700000|2024-10-16 05:15:00|10294.7|10289.7|10294.7|10289.7|10295|10290|10294|10289|14
1729056000000|2024-10-16 05:20:00|10294.9|10289.9|10294.5|10289.5|10295|10290|10294|10289|12
1729056300000|2024-10-16 05:25:00|10294.3|10289.3|10293.3|10288.3|10294.5|10289.5|10293.2|10288.2|16
1729056600000|2024-10-16 05:30:00|10293.5|10288.5|10293|10288|10294|10289|10292.8|10287.8|21
1729056900000|2024-10-16 05:35:00|10293.2|10288.2|10293.5|10288.5|10294|10289|10293|10288|15
1729057200000|2024-10-16 05:40:00|10293.7|10288.7|10293.1|10288.1|10294.6|10289.6|10293|10288|11
1729057500000|2024-10-16 05:45:00|10293|10288|10293.2|10288.2|10294.1|10289.1|10292.8|10287.8|19
1729057800000|2024-10-16 05:50:00|10293.3|10288.3|10294.1|10289.1|10295|10290|10292.9|10287.9|28
1729058100000|2024-10-16 05:55:00|10294.2|10289.2|10294.4|10289.4|10295.4|10290.4|10293.8|10288.8|14
1729058400000|2024-10-16 06:00:00|10294.5|10289.5|10303.5|10298.5|10306.4|10301.4|10293.7|10288.7|281
1729058700000|2024-10-16 06:05:00|10303.6|10298.6|10304|10299|10305.6|10300.6|10301.6|10296.6|57
1729059000000|2024-10-16 06:10:00|10304.1|10299.1|10305.7|10300.7|10306|10301|10303|10298|115
1729059300000|2024-10-16 06:15:00|10305.9|10300.9|10303.8|10298.8|10306.3|10301.3|10302.7|10297.7|217
1729059600000|2024-10-16 06:20:00|10304|10299|10304.7|10299.7|10305.8|10300.8|10303.6|10298.6|45
1729059900000|2024-10-16 06:25:00|10304.6|10299.6|10304.1|10299.1|10305.6|10300.6|10303.9|10298.9|26
1729060200000|2024-10-16 06:30:00|10303.9|10298.9|10308.2|10303.2|10308.3|10303.3|10303.9|10298.9|84
1729060500000|2024-10-16 06:35:00|10308.3|10303.3|10309.1|10304.1|10309.8|10304.8|10306.9|10301.9|101
1729060800000|2024-10-16 06:40:00|10309.3|10304.3|10308.4|10303.4|10310.2|10305.2|10308.2|10303.2|38
1729061100000|2024-10-16 06:45:00|10308.3|10303.3|10306.5|10301.5|10308.3|10303.3|10305.4|10300.4|32
1729061400000|2024-10-16 06:50:00|10306.3|10301.3|10307.1|10302.1|10308.1|10303.1|10306.3|10301.3|133
1729061700000|2024-10-16 06:55:00|10307.3|10302.3|10308.1|10303.1|10309.8|10304.8|10306.7|10301.7|46
1729062000000|2024-10-16 07:00:00|10308.3|10303.3|10308.8|10303.8|10310.1|10305.1|10308.1|10303.1|140
1729062300000|2024-10-16 07:05:00|10308.9|10303.9|10305|10300|10309.8|10304.8|10304.8|10299.8|139
1729062600000|2024-10-16 07:10:00|10304.9|10299.9|10306.3|10301.3|10307.3|10302.3|10304.9|10299.9|71
1729062900000|2024-10-16 07:15:00|10306.1|10301.1|10304.6|10299.6|10308.1|10303.1|10304.4|10299.4|56
1729063200000|2024-10-16 07:20:00|10304.8|10299.8|10307|10302|10307.5|10302.5|10303.9|10298.9|50
1729063500000|2024-10-16 07:25:00|10307.1|10302.1|10303.5|10298.5|10307.3|10302.3|10302.9|10297.9|42
1729063800000|2024-10-16 07:30:00|10303.3|10298.3|10304.3|10299.3|10304.8|10299.8|10303|10298|51
1729064100000|2024-10-16 07:35:00|10304.1|10299.1|10305.9|10300.9|10306.3|10301.3|10303.3|10298.3|121
1729064400000|2024-10-16 07:40:00|10306.1|10301.1|10306.1|10301.1|10308.6|10303.6|10305.5|10300.5|72
1729064700000|2024-10-16 07:45:00|10306.3|10301.3|10305.3|10300.3|10307.5|10302.5|10305|10300|55
1729065000000|2024-10-16 07:50:00|10305.5|10300.5|10304.8|10299.8|10306.3|10301.3|10304.3|10299.3|65
1729065300000|2024-10-16 07:55:00|10304.7|10299.7|10306.6|10301.6|10307.3|10302.3|10304.6|10299.6|115
1729065600000|2024-10-16 08:00:00|10306.8|10301.8|10307.8|10302.8|10308.7|10303.7|10306|10301|35
1729065900000|2024-10-16 08:05:00|10307.6|10302.6|10306.6|10301.6|10308.8|10303.8|10305.4|10300.4|67
1729066200000|2024-10-16 08:10:00|10306.8|10301.8|10308.9|10303.9|10309.3|10304.3|10305.6|10300.6|79
1729066500000|2024-10-16 08:15:00|10309|10304|10308.6|10303.6|10309.5|10304.5|10307.9|10302.9|14
1729066800000|2024-10-16 08:20:00|10308.7|10303.7|10307.3|10302.3|10309.3|10304.3|10306.3|10301.3|47
1729067100000|2024-10-16 08:25:00|10307.4|10302.4|10307.4|10302.4|10308.3|10303.3|10305.4|10300.4|46
1729067400000|2024-10-16 08:30:00|10307.8|10302.8|10308.1|10303.1|10308.4|10303.4|10306.6|10301.6|37
1729067700000|2024-10-16 08:35:00|10307.9|10302.9|10308.5|10303.5|10310.3|10305.3|10307.9|10302.9|49
1729068000000|2024-10-16 08:40:00|10308.6|10303.6|10307.8|10302.8|10309.8|10304.8|10307.4|10302.4|36
1729068300000|2024-10-16 08:45:00|10307.6|10302.6|10308.6|10303.6|10309.4|10304.4|10307.6|10302.6|17
1729068600000|2024-10-16 08:50:00|10308.8|10303.8|10306.5|10301.5|10309.3|10304.3|10305.9|10300.9|30
1729068900000|2024-10-16 08:55:00|10306.4|10301.4|10306.4|10301.4|10308.2|10303.2|10306.1|10301.1|30
1729069200000|2024-10-16 09:00:00|10306.5|10301.5|10304.7|10299.7|10306.8|10301.8|10304.5|10299.5|36
1729069500000|2024-10-16 09:05:00|10304.8|10299.8|10302.3|10297.3|10305.2|10300.2|10301.8|10296.8|101
1729069800000|2024-10-16 09:10:00|10302.5|10297.5|10300.3|10295.3|10303|10298|10298.1|10293.1|136
1729070100000|2024-10-16 09:15:00|10300.4|10295.4|10298.3|10293.3|10300.8|10295.8|10296.3|10291.3|115
1729070400000|2024-10-16 09:20:00|10298.2|10293.2|10298.6|10293.6|10298.7|10293.7|10296.8|10291.8|34
1729070700000|2024-10-16 09:25:00|10298.8|10293.8|10296.3|10291.3|10298.8|10293.8|10295.3|10290.3|47
1729071000000|2024-10-16 09:30:00|10296.4|10291.4|10295.8|10290.8|10296.8|10291.8|10295.4|10290.4|37
1729071300000|2024-10-16 09:35:00|10295.9|10290.9|10294.9|10289.9|10296.3|10291.3|10294.6|10289.6|44
1729071600000|2024-10-16 09:40:00|10295.1|10290.1|10296.5|10291.5|10297.8|10292.8|10295.1|10290.1|24
1729071900000|2024-10-16 09:45:00|10296.3|10291.3|10296.3|10291.3|10296.8|10291.8|10295.4|10290.4|28
1729072200000|2024-10-16 09:50:00|10296.6|10291.6|10295.9|10290.9|10296.8|10291.8|10295.1|10290.1|42
1729072500000|2024-10-16 09:55:00|10295.8|10290.8|10296.5|10291.5|10297.3|10292.3|10295.2|10290.2|36
1729072800000|2024-10-16 10:00:00|10296.7|10291.7|10295.6|10290.6|10298.2|10293.2|10295.4|10290.4|43
1729073100000|2024-10-16 10:05:00|10295.8|10290.8|10297.2|10292.2|10297.6|10292.6|10295.1|10290.1|10
1729073400000|2024-10-16 10:10:00|10297.3|10292.3|10296.9|10291.9|10297.6|10292.6|10296.4|10291.4|29
1729073700000|2024-10-16 10:15:00|10297.1|10292.1|10297.4|10292.4|10298|10293|10296.8|10291.8|43
1729074000000|2024-10-16 10:20:00|10297.6|10292.6|10294.9|10289.9|10297.6|10292.6|10294.6|10289.6|44
1729074300000|2024-10-16 10:25:00|10295.1|10290.1|10296.2|10291.2|10297.6|10292.6|10295.1|10290.1|40
1729074600000|2024-10-16 10:30:00|10296.1|10291.1|10296.4|10291.4|10297.3|10292.3|10295.4|10290.4|29
1729074900000|2024-10-16 10:35:00|10296.6|10291.6|10298.1|10293.1|10298.3|10293.3|10296|10291|34
1729075200000|2024-10-16 10:40:00|10298.2|10293.2|10298.2|10293.2|10298.5|10293.5|10297.1|10292.1|41
1729075500000|2024-10-16 10:45:00|10298.1|10293.1|10299.1|10294.1|10299.6|10294.6|10297.7|10292.7|83
1729075800000|2024-10-16 10:50:00|10299.3|10294.3|10299.8|10294.8|10300.6|10295.6|10299.2|10294.2|23
1729076100000|2024-10-16 10:55:00|10299.6|10294.6|10300|10295|10300.4|10295.4|10299.1|10294.1|16
1729076400000|2024-10-16 11:00:00|10300.1|10295.1|10302.4|10297.4|10302.4|10297.4|10300|10295|40
1729076700000|2024-10-16 11:05:00|10302.2|10297.2|10299.6|10294.6|10302.4|10297.4|10299.6|10294.6|51
1729077000000|2024-10-16 11:10:00|10299.4|10294.4|10298.4|10293.4|10299.5|10294.5|10297.8|10292.8|32
1729077300000|2024-10-16 11:15:00|10298.6|10293.6|10298.9|10293.9|10299.8|10294.8|10298.4|10293.4|22
1729077600000|2024-10-16 11:20:00|10298.8|10293.8|10299.9|10294.9|10299.9|10294.9|10298.1|10293.1|43
1729077900000|2024-10-16 11:25:00|10299.7|10294.7|10298.9|10293.9|10299.9|10294.9|10298.6|10293.6|43
1729078200000|2024-10-16 11:30:00|10298.7|10293.7|10296.6|10291.6|10298.7|10293.7|10296.1|10291.1|77
1729078500000|2024-10-16 11:35:00|10296.8|10291.8|10296.2|10291.2|10297.3|10292.3|10296|10291|40
1729078800000|2024-10-16 11:40:00|10296.4|10291.4|10297.7|10292.7|10298.3|10293.3|10296|10291|43
1729079100000|2024-10-16 11:45:00|10297.6|10292.6|10295.4|10290.4|10297.9|10292.9|10295|10290|110
1729079400000|2024-10-16 11:50:00|10295.6|10290.6|10294.1|10289.1|10296.1|10291.1|10293.9|10288.9|52
1729079700000|2024-10-16 11:55:00|10293.9|10288.9|10293.6|10288.6|10294.9|10289.9|10292.9|10287.9|50
1729080000000|2024-10-16 12:00:00|10293.9|10288.9|10291.4|10286.4|10294.6|10289.6|10291.3|10286.3|110
1729080300000|2024-10-16 12:05:00|10291.6|10286.6|10292|10287|10292.8|10287.8|10291.2|10286.2|110
1729080600000|2024-10-16 12:10:00|10292.1|10287.1|10291.4|10286.4|10292.9|10287.9|10291.3|10286.3|52
1729080900000|2024-10-16 12:15:00|10291.5|10286.5|10293.3|10288.3|10293.3|10288.3|10291.2|10286.2|100
1729081200000|2024-10-16 12:20:00|10293.4|10288.4|10291.9|10286.9|10295.2|10290.2|10291.9|10286.9|137
1729081500000|2024-10-16 12:25:00|10292|10287|10293.6|10288.6|10293.6|10288.6|10289.8|10284.8|422
1729081800000|2024-10-16 12:30:00|10293.4|10288.4|10293|10288|10293.6|10288.6|10291|10286|52
1729082100000|2024-10-16 12:35:00|10292.9|10287.9|10298|10293|10298.3|10293.3|10292.9|10287.9|95
1729082400000|2024-10-16 12:40:00|10298.2|10293.2|10300|10295|10301.8|10296.8|10297.9|10292.9|86
1729082700000|2024-10-16 12:45:00|10299.9|10294.9|10304.2|10299.2|10304.2|10299.2|10299.5|10294.5|158
1729083000000|2024-10-16 12:50:00|10304|10299|10302.7|10297.7|10304.2|10299.2|10302.5|10297.5|172
1729083300000|2024-10-16 12:55:00|10302.8|10297.8|10302.7|10297.7|10303.7|10298.7|10302|10297|125
1729083600000|2024-10-16 13:00:00|10302.5|10297.5|10303.2|10298.2|10305.2|10300.2|10301.8|10296.8|156
1729083900000|2024-10-16 13:05:00|10303.3|10298.3|10304.5|10299.5|10304.8|10299.8|10302.3|10297.3|51
1729084200000|2024-10-16 13:10:00|10304.4|10299.4|10303.5|10298.5|10306.2|10301.2|10302.8|10297.8|265
1729084500000|2024-10-16 13:15:00|10303.4|10298.4|10298.9|10293.9|10303.8|10298.8|10297.8|10292.8|84
1729084800000|2024-10-16 13:20:00|10298.5|10293.5|10296.9|10291.9|10299.6|10294.6|10296.8|10291.8|31
1729085100000|2024-10-16 13:25:00|10296.8|10291.8|10298.8|10293.8|10298.9|10293.9|10294.8|10289.8|66
1729085400000|2024-10-16 13:30:00|10298.9|10293.9|10296.4|10291.4|10299.6|10294.6|10296.3|10291.3|67
1729085700000|2024-10-16 13:35:00|10296.6|10291.6|10298.8|10293.8|10299.3|10294.3|10296|10291|105
1729086000000|2024-10-16 13:40:00|10298.7|10293.7|10295.9|10290.9|10299.1|10294.1|10295.6|10290.6|120
1729086300000|2024-10-16 13:45:00|10295.8|10290.8|10297.9|10292.9|10298.7|10293.7|10295.1|10290.1|120
1729086600000|2024-10-16 13:50:00|10297.8|10292.8|10300.8|10295.8|10302.2|10297.2|10297.8|10292.8|58
1729086900000|2024-10-16 13:55:00|10300.7|10295.7|10299.4|10294.4|10301.4|10296.4|10299.3|10294.3|94
1729087200000|2024-10-16 14:00:00|10299.3|10294.3|10304.3|10299.3|10304.5|10299.5|10298.6|10293.6|130
1729087500000|2024-10-16 14:05:00|10304.2|10299.2|10307.3|10302.3|10307.9|10302.9|10303.8|10298.8|77
1729087800000|2024-10-16 14:10:00|10307.1|10302.1|10305.8|10300.8|10307.3|10302.3|10304.9|10299.9|30
1729088100000|2024-10-16 14:15:00|10305.9|10300.9|10308.9|10303.9|10309.6|10304.6|10305.8|10300.8|97
1729088400000|2024-10-16 14:20:00|10308.8|10303.8|10311.6|10306.6|10311.8|10306.8|10308.8|10303.8|190
1729088700000|2024-10-16 14:25:00|10311.8|10306.8|10314.8|10309.8|10316.8|10311.8|10311.8|10306.8|123
1729089000000|2024-10-16 14:30:00|10314.6|10309.6|10316.9|10311.9|10317.8|10312.8|10312.8|10307.8|118
1729089300000|2024-10-16 14:35:00|10317.3|10312.3|10317.8|10312.8|10318.7|10313.7|10317.3|10312.3|262
1729089600000|2024-10-16 14:40:00|10317.9|10312.9|10314.2|10309.2|10318.3|10313.3|10313.8|10308.8|152
1729089900000|2024-10-16 14:45:00|10313.9|10308.9|10314.3|10309.3|10315.4|10310.4|10312.8|10307.8|130
1729090200000|2024-10-16 14:50:00|10314.2|10309.2|10312.2|10307.2|10314.2|10309.2|10310.8|10305.8|171
1729090500000|2024-10-16 14:55:00|10312.1|10307.1|10311.8|10306.8|10312.7|10307.7|10310.2|10305.2|77
1729090800000|2024-10-16 15:00:00|10311.6|10306.6|10311.9|10306.9|10313.7|10308.7|10310.8|10305.8|105
1729091100000|2024-10-16 15:05:00|10312.2|10307.2|10315.3|10310.3|10315.4|10310.4|10312.2|10307.2|67
1729091400000|2024-10-16 15:10:00|10315.2|10310.2|10311.3|10306.3|10315.2|10310.2|10310.9|10305.9|94
1729091700000|2024-10-16 15:15:00|10311|10306|10312.9|10307.9|10313.2|10308.2|10310.8|10305.8|61
1729092000000|2024-10-16 15:20:00|10313.1|10308.1|10313.7|10308.7|10316.2|10311.2|10311.7|10306.7|55
1729092300000|2024-10-16 15:25:00|10313.5|10308.5|10316.1|10311.1|10316.2|10311.2|10313.4|10308.4|42
1729092600000|2024-10-16 15:30:00|10316.2|10311.2|10316.6|10311.6|10317.1|10312.1|10315.2|10310.2|41
1729092900000|2024-10-16 15:35:00|10316.7|10311.7|10315.7|10310.7|10316.7|10311.7|10314.7|10309.7|61
1729093200000|2024-10-16 15:40:00|10315.9|10310.9|10318.2|10313.2|10318.7|10313.7|10314.9|10309.9|80
1729093500000|2024-10-16 15:45:00|10318.4|10313.4|10319.5|10314.5|10321.7|10316.7|10318.2|10313.2|60
1729093800000|2024-10-16 15:50:00|10319.3|10314.3|10316.9|10311.9|10319.3|10314.3|10316|10311|69
1729094100000|2024-10-16 15:55:00|10316.7|10311.7|10317.7|10312.7|10318.7|10313.7|10316.2|10311.2|52
1729094400000|2024-10-16 16:00:00|10317.5|10312.5|10318.5|10313.5|10319|10314|10317.3|10312.3|67
1729094700000|2024-10-16 16:05:00|10318.3|10313.3|10319|10314|10319.7|10314.7|10317.5|10312.5|29
1729095000000|2024-10-16 16:10:00|10318.8|10313.8|10317.1|10312.1|10319.2|10314.2|10317|10312|42
1729095300000|2024-10-16 16:15:00|10317.2|10312.2|10315.5|10310.5|10318|10313|10315.5|10310.5|26
1729095600000|2024-10-16 16:20:00|10315.6|10310.6|10315.4|10310.4|10316|10311|10314.8|10309.8|18
1729095900000|2024-10-16 16:25:00|10315.2|10310.2|10317.7|10312.7|10317.9|10312.9|10315|10310|3
1729096200000|2024-10-16 16:30:00|10317.9|10312.9|10318.9|10313.9|10318.9|10313.9|10317.5|10312.5|25
1729096500000|2024-10-16 16:35:00|10318.7|10313.7|10320.4|10315.4|10321.1|10316.1|10318.2|10313.2|20
1729096800000|2024-10-16 16:40:00|10320.2|10315.2|10320.6|10315.6|10321.2|10316.2|10320|10315|27
1729097100000|2024-10-16 16:45:00|10320.7|10315.7|10321.9|10316.9|10322.1|10317.1|10320.7|10315.7|61
1729097400000|2024-10-16 16:50:00|10321.7|10316.7|10320.3|10315.3|10322.1|10317.1|10320.3|10315.3|14
1729097700000|2024-10-16 16:55:00|10320.2|10315.2|10319.2|10314.2|10320.2|10315.2|10319.2|10314.2|36
1729098000000|2024-10-16 17:00:00|10319.3|10314.3|10319.7|10314.7|10320.2|10315.2|10319|10314|64
1729098300000|2024-10-16 17:05:00|10319.9|10314.9|10320.9|10315.9|10321.5|10316.5|10319.8|10314.8|26
1729098600000|2024-10-16 17:10:00|10321|10316|10322.4|10317.4|10322.6|10317.6|10320.9|10315.9|26
1729098900000|2024-10-16 17:15:00|10322.2|10317.2|10321.9|10316.9|10323.7|10318.7|10321.7|10316.7|53
1729099200000|2024-10-16 17:20:00|10322.1|10317.1|10321.7|10316.7|10322.1|10317.1|10321.1|10316.1|35
1729099500000|2024-10-16 17:25:00|10321.9|10316.9|10323.3|10318.3|10323.7|10318.7|10321.7|10316.7|29
1729099800000|2024-10-16 17:30:00|10323.4|10318.4|10324.4|10319.4|10324.5|10319.5|10323.4|10318.4|30
1729100100000|2024-10-16 17:35:00|10324.2|10319.2|10325.1|10320.1|10325.6|10320.6|10324.2|10319.2|267
1729100400000|2024-10-16 17:40:00|10325|10320|10324.3|10319.3|10325|10320|10323.7|10318.7|38
1729100700000|2024-10-16 17:45:00|10324.4|10319.4|10325.1|10320.1|10325.3|10320.3|10324.1|10319.1|54
1729101000000|2024-10-16 17:50:00|10324.7|10319.7|10324.6|10319.6|10325.5|10320.5|10324.1|10319.1|165
1729101300000|2024-10-16 17:55:00|10325|10320|10324.6|10319.6|10325.1|10320.1|10323.6|10318.6|26
1729101600000|2024-10-16 18:00:00|10324.7|10319.7|10324.6|10319.6|10325.3|10320.3|10324.1|10319.1|65
1729101900000|2024-10-16 18:05:00|10324.5|10319.5|10324.8|10319.8|10326.1|10321.1|10324.1|10319.1|40
1729102200000|2024-10-16 18:10:00|10324.9|10319.9|10326|10321|10326.9|10321.9|10323.7|10318.7|154
1729102500000|2024-10-16 18:15:00|10325.8|10320.8|10325.2|10320.2|10325.9|10320.9|10324.4|10319.4|34
1729102800000|2024-10-16 18:20:00|10325|10320|10326.2|10321.2|10326.6|10321.6|10324.6|10319.6|28
1729103100000|2024-10-16 18:25:00|10326.4|10321.4|10326.9|10321.9|10327.6|10322.6|10326.2|10321.2|17
1729103400000|2024-10-16 18:30:00|10326.8|10321.8|10327.4|10322.4|10327.8|10322.8|10326.4|10321.4|8
1729103700000|2024-10-16 18:35:00|10327.5|10322.5|10328.7|10323.7|10329.3|10324.3|10327.4|10322.4|12
1729104000000|2024-10-16 18:40:00|10328.6|10323.6|10327.2|10322.2|10328.6|10323.6|10327.2|10322.2|49
1729104300000|2024-10-16 18:45:00|10327.1|10322.1|10327.9|10322.9|10328.4|10323.4|10327.1|10322.1|25
1729104600000|2024-10-16 18:50:00|10328|10323|10329.1|10324.1|10329.1|10324.1|10327.1|10322.1|41
1729104900000|2024-10-16 18:55:00|10328.7|10323.7|10330.1|10325.1|10330.5|10325.5|10328.1|10323.1|293
1729105200000|2024-10-16 19:00:00|10330|10325|10330.9|10325.9|10331.3|10326.3|10329.6|10324.6|71
1729105500000|2024-10-16 19:05:00|10331|10326|10330.8|10325.8|10331.6|10326.6|10330.6|10325.6|45
1729105800000|2024-10-16 19:10:00|10330.9|10325.9|10329.9|10324.9|10331.1|10326.1|10329.6|10324.6|54
1729106100000|2024-10-16 19:15:00|10330|10325|10331.1|10326.1|10331.3|10326.3|10329.6|10324.6|17
1729106400000|2024-10-16 19:20:00|10331.3|10326.3|10331.2|10326.2|10332|10327|10330.9|10325.9|25
1729106700000|2024-10-16 19:25:00|10331.3|10326.3|10330.6|10325.6|10331.6|10326.6|10330.6|10325.6|18
1729107000000|2024-10-16 19:30:00|10330.3|10325.3|10328.7|10323.7|10330.5|10325.5|10328.3|10323.3|57
1729107300000|2024-10-16 19:35:00|10328.5|10323.5|10327.3|10322.3|10328.7|10323.7|10326.8|10321.8|25
1729107600000|2024-10-16 19:40:00|10327.2|10322.2|10327.8|10322.8|10328.3|10323.3|10326.7|10321.7|16
1729107900000|2024-10-16 19:45:00|10328.1|10323.1|10329.6|10324.6|10329.7|10324.7|10328.1|10323.1|48
1729108200000|2024-10-16 19:50:00|10329.7|10324.7|10328.7|10323.7|10329.7|10324.7|10328.3|10323.3|44
1729108500000|2024-10-16 19:55:00|10328.8|10323.8|10327.7|10322.7|10328.8|10323.8|10327.1|10322.1|249
1729108800000|2024-10-16 20:00:00|10327.8|10322.8|10327.1|10322.1|10328.1|10323.1|10327.1|10322.1|26
1729109100000|2024-10-16 20:05:00|10326.9|10321.9|10326.7|10321.7|10327|10322|10326.6|10321.6|25
1729109400000|2024-10-16 20:10:00|10326.8|10321.8|10327.1|10322.1|10327.1|10322.1|10326.7|10321.7|0
1729109700000|2024-10-16 20:15:00|10326.9|10321.9|10325.9|10320.9|10327.1|10322.1|10325.7|10320.7|8
1729110000000|2024-10-16 20:20:00|10325.8|10320.8|10326.1|10321.1|10326.1|10321.1|10325.7|10320.7|0
1729110300000|2024-10-16 20:25:00|10325.9|10320.9|10325.9|10320.9|10326.1|10321.1|10325.7|10320.7|2
1729110600000|2024-10-16 20:30:00|10325.8|10320.8|10325.7|10320.7|10326.2|10321.2|10325.7|10320.7|24
1729110900000|2024-10-16 20:35:00|10325.4|10320.4|10324.7|10319.7|10325.7|10320.7|10324.7|10319.7|10
1729111200000|2024-10-16 20:40:00|10324.5|10319.5|10324.1|10319.1|10324.6|10319.6|10323.8|10318.8|53
1729111500000|2024-10-16 20:45:00|10324.2|10319.2|10324.1|10319.1|10325.3|10320.3|10324.1|10319.1|30
1729111800000|2024-10-16 20:50:00|10323.8|10318.8|10323.7|10318.7|10324.1|10319.1|10323.6|10318.6|1
1729112100000|2024-10-16 20:55:00|10323.6|10318.6|10324.9|10319.9|10324.9|10319.9|10323.6|10318.6|21
1729112400000|2024-10-16 21:00:00|10327.5|10322.5|10327.5|10322.5|10327.5|10322.5|10327.5|10322.5|0
1729123200000|2024-10-17 00:00:00|10326.1|10321.1|10325.9|10320.9|10327.1|10322.1|10325.3|10320.3|54
1729123500000|2024-10-17 00:05:00|10325.7|10320.7|10324.8|10319.8|10325.8|10320.8|10324.5|10319.5|7
1729123800000|2024-10-17 00:10:00|10324.9|10319.9|10324.6|10319.6|10324.9|10319.9|10324.1|10319.1|19
1729124100000|2024-10-17 00:15:00|10324.5|10319.5|10324.8|10319.8|10325.5|10320.5|10324.5|10319.5|17
1729124400000|2024-10-17 00:20:00|10324.5|10319.5|10324.3|10319.3|10324.5|10319.5|10322.8|10317.8|10
1729124700000|2024-10-17 00:25:00|10324|10319|10323.7|10318.7|10324.3|10319.3|10323.3|10318.3|17
1729125000000|2024-10-17 00:30:00|10323.6|10318.6|10323.8|10318.8|10324.4|10319.4|10322.3|10317.3|79
1729125300000|2024-10-17 00:35:00|10323.9|10318.9|10323.9|10318.9|10324.8|10319.8|10323.6|10318.6|23
1729125600000|2024-10-17 00:40:00|10323.8|10318.8|10324.8|10319.8|10325.4|10320.4|10323.8|10318.8|27
1729125900000|2024-10-17 00:45:00|10324.9|10319.9|10325.1|10320.1|10325.4|10320.4|10324.5|10319.5|27
1729126200000|2024-10-17 00:50:00|10325.2|10320.2|10324.7|10319.7|10325.2|10320.2|10323.4|10318.4|40
1729126500000|2024-10-17 00:55:00|10324.8|10319.8|10324.4|10319.4|10325.3|10320.3|10323|10318|35
1729126800000|2024-10-17 01:00:00|10324.6|10319.6|10324.4|10319.4|10325.1|10320.1|10324.2|10319.2|17
1729127100000|2024-10-17 01:05:00|10324.3|10319.3|10322.5|10317.5|10324.3|10319.3|10322.4|10317.4|34
1729127400000|2024-10-17 01:10:00|10322.7|10317.7|10323|10318|10323.4|10318.4|10322.5|10317.5|58
1729127700000|2024-10-17 01:15:00|10322.8|10317.8|10323.3|10318.3|10323.4|10318.4|10322.4|10317.4|57
1729128000000|2024-10-17 01:20:00|10323.1|10318.1|10324.9|10319.9|10324.9|10319.9|10322.5|10317.5|14
1729128300000|2024-10-17 01:25:00|10325|10320|10324.1|10319.1|10325|10320|10323.9|10318.9|13
1729128600000|2024-10-17 01:30:00|10324.3|10319.3|10323|10318|10324.8|10319.8|10322.6|10317.6|20
1729128900000|2024-10-17 01:35:00|10322.7|10317.7|10321.4|10316.4|10323.4|10318.4|10320.9|10315.9|22
1729129200000|2024-10-17 01:40:00|10321.5|10316.5|10320.7|10315.7|10321.9|10316.9|10320|10315|12
1729129500000|2024-10-17 01:45:00|10320.8|10315.8|10321.4|10316.4|10322.5|10317.5|10320.5|10315.5|17
1729129800000|2024-10-17 01:50:00|10321.6|10316.6|10321.4|10316.4|10321.9|10316.9|10320.6|10315.6|47
1729130100000|2024-10-17 01:55:00|10321.2|10316.2|10321.5|10316.5|10322.4|10317.4|10321|10316|17
1729130400000|2024-10-17 02:00:00|10321|10316|10319.5|10314.5|10321|10316|10319|10314|19
1729130700000|2024-10-17 02:05:00|10319.3|10314.3|10319.5|10314.5|10320.5|10315.5|10319|10314|11
1729131000000|2024-10-17 02:10:00|10319.9|10314.9|10321.9|10316.9|10321.9|10316.9|10319.4|10314.4|6
1729131300000|2024-10-17 02:15:00|10321.7|10316.7|10323.8|10318.8|10324.4|10319.4|10321.7|10316.7|37
1729131600000|2024-10-17 02:20:00|10324|10319|10322.5|10317.5|10324|10319|10322|10317|24
1729131900000|2024-10-17 02:25:00|10322.6|10317.6|10323|10318|10324|10319|10322.6|10317.6|16
1729132200000|2024-10-17 02:30:00|10322.8|10317.8|10323.4|10318.4|10323.9|10318.9|10322.1|10317.1|17
1729132500000|2024-10-17 02:35:00|10323.6|10318.6|10323.3|10318.3|10323.9|10318.9|10322.6|10317.6|22
1729132800000|2024-10-17 02:40:00|10323.4|10318.4|10323.1|10318.1|10324.2|10319.2|10322.6|10317.6|14
1729133100000|2024-10-17 02:45:00|10322.9|10317.9|10322.9|10317.9|10323.5|10318.5|10322.1|10317.1|10
1729133400000|2024-10-17 02:50:00|10322.7|10317.7|10323|10318|10323.1|10318.1|10321.4|10316.4|21
1729133700000|2024-10-17 02:55:00|10322.7|10317.7|10322.7|10317.7|10323|10318|10322.5|10317.5|6
1729134000000|2024-10-17 03:00:00|10322.9|10317.9|10324.5|10319.5|10324.6|10319.6|10322.6|10317.6|22
1729134300000|2024-10-17 03:05:00|10324.6|10319.6|10324.6|10319.6|10325.5|10320.5|10324.6|10319.6|19
1729134600000|2024-10-17 03:10:00|10325|10320|10326.4|10321.4|10326.4|10321.4|10324.6|10319.6|34
1729134900000|2024-10-17 03:15:00|10326.6|10321.6|10327.1|10322.1|10327.4|10322.4|10326.5|10321.5|6
1729135200000|2024-10-17 03:20:00|10327.3|10322.3|10329.5|10324.5|10329.6|10324.6|10327.3|10322.3|14
1729135500000|2024-10-17 03:25:00|10329.6|10324.6|10329.1|10324.1|10329.9|10324.9|10329|10324|10
1729135800000|2024-10-17 03:30:00|10328.9|10323.9|10331|10326|10331.1|10326.1|10328.9|10323.9|45
1729136100000|2024-10-17 03:35:00|10330.8|10325.8|10331.5|10326.5|10331.5|10326.5|10330.6|10325.6|31
1729136400000|2024-10-17 03:40:00|10331.2|10326.2|10331.5|10326.5|10331.5|10326.5|10330.8|10325.8|19
1729136700000|2024-10-17 03:45:00|10331.2|10326.2|10331.6|10326.6|10332|10327|10331.1|10326.1|18
1729137000000|2024-10-17 03:50:00|10331.4|10326.4|10331.3|10326.3|10331.6|10326.6|10331.1|10326.1|17
1729137300000|2024-10-17 03:55:00|10331.6|10326.6|10330.5|10325.5|10332|10327|10330|10325|18
1729137600000|2024-10-17 04:00:00|10330.3|10325.3|10330.5|10325.5|10331|10326|10330|10325|23
1729137900000|2024-10-17 04:05:00|10330.7|10325.7|10330.2|10325.2|10331.2|10326.2|10330|10325|11
1729138200000|2024-10-17 04:10:00|10330|10325|10329|10324|10330.5|10325.5|10329|10324|8
1729138500000|2024-10-17 04:15:00|10328.9|10323.9|10329|10324|10329.5|10324.5|10328.5|10323.5|11
1729138800000|2024-10-17 04:20:00|10328.9|10323.9|10328.5|10323.5|10329|10324|10328.5|10323.5|5
1729139100000|2024-10-17 04:25:00|10328.3|10323.3|10328|10323|10328.5|10323.5|10327.5|10322.5|11
1729139400000|2024-10-17 04:30:00|10327.9|10322.9|10328.6|10323.6|10329.2|10324.2|10327.5|10322.5|30
1729139700000|2024-10-17 04:35:00|10328.1|10323.1|10329|10324|10329.2|10324.2|10328|10323|9
1729140000000|2024-10-17 04:40:00|10329.2|10324.2|10328.6|10323.6|10329.5|10324.5|10328.6|10323.6|2
1729140300000|2024-10-17 04:45:00|10328.4|10323.4|10328.9|10323.9|10329|10324|10328|10323|41
1729140600000|2024-10-17 04:50:00|10329|10324|10329.5|10324.5|10329.5|10324.5|10328.6|10323.6|20
1729140900000|2024-10-17 04:55:00|10329.9|10324.9|10330.4|10325.4|10330.4|10325.4|10329.5|10324.5|37
1729141200000|2024-10-17 05:00:00|10330.6|10325.6|10330.5|10325.5|10330.9|10325.9|10329.9|10324.9|25
1729141500000|2024-10-17 05:05:00|10330.3|10325.3|10330.1|10325.1|10330.9|10325.9|10330.1|10325.1|35
1729141800000|2024-10-17 05:10:00|10330.3|10325.3|10329.5|10324.5|10330.4|10325.4|10329.4|10324.4|11
1729142100000|2024-10-17 05:15:00|10329.4|10324.4|10328.9|10323.9|10329.7|10324.7|10328.9|10323.9|16
1729142400000|2024-10-17 05:20:00|10328.5|10323.5|10329|10324|10329|10324|10328|10323|38
1729142700000|2024-10-17 05:25:00|10328.9|10323.9|10328.9|10323.9|10329|10324|10328.2|10323.2|18
1729143000000|2024-10-17 05:30:00|10328.8|10323.8|10329.8|10324.8|10330.3|10325.3|10328.7|10323.7|19
1729143300000|2024-10-17 05:35:00|10329.9|10324.9|10329|10324|10330|10325|10329|10324|8
1729143600000|2024-10-17 05:40:00|10329.2|10324.2|10329.5|10324.5|10329.9|10324.9|10329|10324|14
1729143900000|2024-10-17 05:45:00|10329.7|10324.7|10330|10325|10330.3|10325.3|10329.2|10324.2|18
1729144200000|2024-10-17 05:50:00|10330.2|10325.2|10329.4|10324.4|10330.4|10325.4|10329.1|10324.1|40
1729144500000|2024-10-17 05:55:00|10329.5|10324.5|10329.3|10324.3|10329.9|10324.9|10329.1|10324.1|25
1729144800000|2024-10-17 06:00:00|10329.4|10324.4|10329.6|10324.6|10331.9|10326.9|10329.4|10324.4|48
1729145100000|2024-10-17 06:05:00|10329.8|10324.8|10331.1|10326.1|10331.4|10326.4|10329.8|10324.8|28
1729145400000|2024-10-17 06:10:00|10331|10326|10331.4|10326.4|10331.5|10326.5|10330.6|10325.6|21
1729145700000|2024-10-17 06:15:00|10331.3|10326.3|10331.9|10326.9|10332.2|10327.2|10331.1|10326.1|58
1729146000000|2024-10-17 06:20:00|10332|10327|10332|10327|10332.5|10327.5|10331.3|10326.3|34
1729146300000|2024-10-17 06:25:00|10331.9|10326.9|10331.7|10326.7|10332|10327|10331|10326|34
1729146600000|2024-10-17 06:30:00|10331.9|10326.9|10331.5|10326.5|10331.9|10326.9|10330.3|10325.3|29
1729146900000|2024-10-17 06:35:00|10331.3|10326.3|10330.1|10325.1|10331.9|10326.9|10330.1|10325.1|38
1729147200000|2024-10-17 06:40:00|10329.9|10324.9|10328|10323|10329.9|10324.9|10327.5|10322.5|23
1729147500000|2024-10-17 06:45:00|10327.8|10322.8|10330.2|10325.2|10330.5|10325.5|10327.6|10322.6|34
1729147800000|2024-10-17 06:50:00|10330.3|10325.3|10331.5|10326.5|10331.9|10326.9|10330.3|10325.3|32
1729148100000|2024-10-17 06:55:00|10331.7|10326.7|10334|10329|10334.5|10329.5|10331.7|10326.7|53
1729148400000|2024-10-17 07:00:00|10334.1|10329.1|10335.9|10330.9|10335.9|10330.9|10333.8|10328.8|88
1729148700000|2024-10-17 07:05:00|10335.8|10330.8|10334.6|10329.6|10336.6|10331.6|10333.9|10328.9|84
1729149000000|2024-10-17 07:10:00|10334.4|10329.4|10335|10330|10335.4|10330.4|10333.6|10328.6|24
1729149300000|2024-10-17 07:15:00|10334.5|10329.5|10334|10329|10334.5|10329.5|10332.5|10327.5|59
1729149600000|2024-10-17 07:20:00|10333.8|10328.8|10333.4|10328.4|10335.8|10330.8|10333.1|10328.1|95
1729149900000|2024-10-17 07:25:00|10333.5|10328.5|10333.2|10328.2|10334.4|10329.4|10332.2|10327.2|54
1729150200000|2024-10-17 07:30:00|10333.1|10328.1|10332.1|10327.1|10333.2|10328.2|10331.7|10326.7|71
1729150500000|2024-10-17 07:35:00|10331.9|10326.9|10331.5|10326.5|10333|10328|10331|10326|72
1729150800000|2024-10-17 07:40:00|10331.7|10326.7|10333.1|10328.1|10333.5|10328.5|10331.4|10326.4|23
1729151100000|2024-10-17 07:45:00|10333.2|10328.2|10335.1|10330.1|10335.5|10330.5|10333.1|10328.1|52
1729151400000|2024-10-17 07:50:00|10335|10330|10334.1|10329.1|10335.1|10330.1|10333.2|10328.2|35
1729151700000|2024-10-17 07:55:00|10334.3|10329.3|10333.1|10328.1|10335|10330|10332.5|10327.5|52
1729152000000|2024-10-17 08:00:00|10333.3|10328.3|10334|10329|10334.4|10329.4|10333|10328|40
1729152300000|2024-10-17 08:05:00|10333.6|10328.6|10331|10326|10333.6|10328.6|10331|10326|50
1729152600000|2024-10-17 08:10:00|10330.7|10325.7|10332|10327|10332.9|10327.9|10330.7|10325.7|53
1729152900000|2024-10-17 08:15:00|10332.1|10327.1|10331|10326|10332.4|10327.4|10330.6|10325.6|19
1729153200000|2024-10-17 08:20:00|10331.1|10326.1|10332.1|10327.1|10332.5|10327.5|10331|10326|50
1729153500000|2024-10-17 08:25:00|10331.7|10326.7|10331.6|10326.6|10333.4|10328.4|10331.4|10326.4|28
1729153800000|2024-10-17 08:30:00|10331.7|10326.7|10333.9|10328.9|10333.9|10328.9|10331.6|10326.6|34
1729154100000|2024-10-17 08:35:00|10334|10329|10335.2|10330.2|10335.2|10330.2|10333.9|10328.9|31
1729154400000|2024-10-17 08:40:00|10335.3|10330.3|10336|10331|10336.4|10331.4|10334.9|10329.9|34
1729154700000|2024-10-17 08:45:00|10336.1|10331.1|10335.5|10330.5|10336.4|10331.4|10335.5|10330.5|20
1729155000000|2024-10-17 08:50:00|10335.3|10330.3|10336.7|10331.7|10336.7|10331.7|10335.1|10330.1|21
1729155300000|2024-10-17 08:55:00|10336.9|10331.9|10335.7|10330.7|10337.5|10332.5|10335.2|10330.2|72
1729155600000|2024-10-17 09:00:00|10335.5|10330.5|10334.6|10329.6|10336.2|10331.2|10334.5|10329.5|40
1729155900000|2024-10-17 09:05:00|10334.4|10329.4|10333.4|10328.4|10334.4|10329.4|10333|10328|56
1729156200000|2024-10-17 09:10:00|10333.2|10328.2|10333.6|10328.6|10333.7|10328.7|10332|10327|68
1729156500000|2024-10-17 09:15:00|10333.7|10328.7|10333.4|10328.4|10334|10329|10332.5|10327.5|23
1729156800000|2024-10-17 09:20:00|10333.5|10328.5|10334.5|10329.5|10334.9|10329.9|10333.1|10328.1|35
1729157100000|2024-10-17 09:25:00|10334.2|10329.2|10333.3|10328.3|10334.2|10329.2|10333.2|10328.2|17
1729157400000|2024-10-17 09:30:00|10333.1|10328.1|10330.4|10325.4|10333.5|10328.5|10330.4|10325.4|22
1729157700000|2024-10-17 09:35:00|10330.5|10325.5|10329|10324|10330.5|10325.5|10329|10324|15
1729158000000|2024-10-17 09:40:00|10329.1|10324.1|10326.4|10321.4|10329.1|10324.1|10325.7|10320.7|438
1729158300000|2024-10-17 09:45:00|10326.5|10321.5|10327.2|10322.2|10327.9|10322.9|10326.5|10321.5|29
1729158600000|2024-10-17 09:50:00|10327.3|10322.3|10327|10322|10328.3|10323.3|10326.9|10321.9|23
1729158900000|2024-10-17 09:55:00|10327.2|10322.2|10328.6|10323.6|10329.4|10324.4|10327|10322|35
1729159200000|2024-10-17 10:00:00|10328.9|10323.9|10327|10322|10329|10324|10327|10322|50
1729159500000|2024-10-17 10:05:00|10327.2|10322.2|10326.5|10321.5|10327.4|10322.4|10326.5|10321.5|23
1729159800000|2024-10-17 10:10:00|10326.6|10321.6|10326.5|10321.5|10327.3|10322.3|10326.3|10321.3|35
1729160100000|2024-10-17 10:15:00|10326.4|10321.4|10326.6|10321.6|10326.8|10321.8|10326.2|10321.2|47
1729160400000|2024-10-17 10:20:00|10326.7|10321.7|10325.5|10320.5|10326.8|10321.8|10325.4|10320.4|262
1729160700000|2024-10-17 10:25:00|10325.8|10320.8|10325.2|10320.2|10325.8|10320.8|10323.8|10318.8|28
1729161000000|2024-10-17 10:30:00|10325.3|10320.3|10324.8|10319.8|10325.3|10320.3|10324.3|10319.3|22
1729161300000|2024-10-17 10:35:00|10324.9|10319.9|10325.4|10320.4|10325.8|10320.8|10324.9|10319.9|9
1729161600000|2024-10-17 10:40:00|10325.1|10320.1|10323.8|10318.8|10325.8|10320.8|10323.3|10318.3|14
1729161900000|2024-10-17 10:45:00|10323.9|10318.9|10324.1|10319.1|10324.4|10319.4|10323.3|10318.3|28
1729162200000|2024-10-17 10:50:00|10323.9|10318.9|10325.2|10320.2|10325.3|10320.3|10322.9|10317.9|60
1729162500000|2024-10-17 10:55:00|10325.1|10320.1|10323.3|10318.3|10325.3|10320.3|10321.8|10316.8|46
1729162800000|2024-10-17 11:00:00|10323|10318|10321.8|10316.8|10323.2|10318.2|10321.4|10316.4|65
1729163100000|2024-10-17 11:05:00|10321.9|10316.9|10321.8|10316.8|10322.9|10317.9|10321.8|10316.8|68
1729163400000|2024-10-17 11:10:00|10321.7|10316.7|10320.8|10315.8|10321.8|10316.8|10320.3|10315.3|36
1729163700000|2024-10-17 11:15:00|10320.9|10315.9|10321.7|10316.7|10322.2|10317.2|10320.3|10315.3|44
1729164000000|2024-10-17 11:20:00|10321.8|10316.8|10320.8|10315.8|10322.8|10317.8|10320.5|10315.5|55
1729164300000|2024-10-17 11:25:00|10320.5|10315.5|10320.3|10315.3|10320.8|10315.8|10320.3|10315.3|16
1729164600000|2024-10-17 11:30:00|10319.8|10314.8|10320.8|10315.8|10321.3|10316.3|10319.3|10314.3|32
1729164900000|2024-10-17 11:35:00|10320.6|10315.6|10319.8|10314.8|10321.3|10316.3|10319.8|10314.8|29
1729165200000|2024-10-17 11:40:00|10320|10315|10320.8|10315.8|10321.7|10316.7|10319.8|10314.8|18
1729165500000|2024-10-17 11:45:00|10320.6|10315.6|10319.8|10314.8|10321.7|10316.7|10319.8|10314.8|38
1729165800000|2024-10-17 11:50:00|10319.9|10314.9|10320.3|10315.3|10320.5|10315.5|10319.3|10314.3|152
1729166100000|2024-10-17 11:55:00|10320.5|10315.5|10320.8|10315.8|10321.3|10316.3|10320.3|10315.3|16
1729166400000|2024-10-17 12:00:00|10321|10316|10322.1|10317.1|10322.7|10317.7|10320.8|10315.8|33
1729166700000|2024-10-17 12:05:00|10321.9|10316.9|10320.1|10315.1|10323|10318|10319.4|10314.4|137
1729167000000|2024-10-17 12:10:00|10320|10315|10324.2|10319.2|10325|10320|10319.7|10314.7|85
1729167300000|2024-10-17 12:15:00|10324.1|10319.1|10319.6|10314.6|10324.5|10319.5|10315.5|10310.5|222
1729167600000|2024-10-17 12:20:00|10319.5|10314.5|10320.9|10315.9|10322|10317|10317.8|10312.8|72
1729167900000|2024-10-17 12:25:00|10321|10316|10325.4|10316.4|10325.4|10317.3|10319|10314|80
1729168200000|2024-10-17 12:30:00|10328.6|10319.6|10341.3|10336.3|10343.8|10338.8|10322.7|10313.7|421
1729168500000|2024-10-17 12:35:00|10340.8|10335.8|10346.7|10341.7|10348.3|10343.3|10340.3|10335.3|213
1729168800000|2024-10-17 12:40:00|10346.5|10341.5|10340.8|10335.8|10348.1|10343.1|10338.2|10333.2|198
1729169100000|2024-10-17 12:45:00|10340.7|10335.7|10337.2|10332.2|10342.4|10337.4|10334.5|10329.5|164
1729169400000|2024-10-17 12:50:00|10337.1|10332.1|10336.1|10331.1|10338.1|10333.1|10333.1|10328.1|230
1729169700000|2024-10-17 12:55:00|10336.2|10331.2|10337.7|10332.7|10339.2|10334.2|10335.7|10330.7|307
1729170000000|2024-10-17 13:00:00|10337.8|10332.8|10343.4|10338.4|10344.7|10339.7|10336.7|10331.7|156
1729170300000|2024-10-17 13:05:00|10343.2|10338.2|10351.5|10346.5|10352.2|10347.2|10341.7|10336.7|185
1729170600000|2024-10-17 13:10:00|10351.8|10346.8|10354.6|10349.6|10359.5|10354.5|10351.8|10346.8|248
1729170900000|2024-10-17 13:15:00|10354.7|10349.7|10351.2|10346.2|10355.9|10350.9|10349.6|10344.6|138
1729171200000|2024-10-17 13:20:00|10351.4|10346.4|10349.6|10344.6|10351.7|10346.7|10346.4|10341.4|95
1729171500000|2024-10-17 13:25:00|10349.7|10344.7|10356.5|10351.5|10358.5|10353.5|10349.7|10344.7|135
1729171800000|2024-10-17 13:30:00|10356.6|10351.6|10354.9|10349.9|10357|10352|10352.8|10347.8|175
1729172100000|2024-10-17 13:35:00|10355.1|10350.1|10348.5|10343.5|10355.3|10350.3|10346.7|10341.7|124
1729172400000|2024-10-17 13:40:00|10348.3|10343.3|10342.7|10337.7|10348.5|10343.5|10342.1|10337.1|220
1729172700000|2024-10-17 13:45:00|10342.6|10337.6|10350.7|10345.7|10351|10346|10341.7|10336.7|63
1729173000000|2024-10-17 13:50:00|10350.8|10345.8|10345.1|10340.1|10351.3|10346.3|10343.7|10338.7|152
1729173300000|2024-10-17 13:55:00|10344.8|10339.8|10342.6|10337.6|10345.6|10340.6|10341.4|10336.4|102
1729173600000|2024-10-17 14:00:00|10342.5|10337.5|10345.7|10340.7|10346.1|10341.1|10340.8|10335.8|157
1729173900000|2024-10-17 14:05:00|10345.6|10340.6|10350.2|10345.2|10351.5|10346.5|10345.3|10340.3|144
1729174200000|2024-10-17 14:10:00|10350|10345|10347.6|10342.6|10351|10346|10347.2|10342.2|115
1729174500000|2024-10-17 14:15:00|10347.7|10342.7|10351.7|10346.7|10352.7|10347.7|10346.5|10341.5|129
1729174800000|2024-10-17 14:20:00|10351.6|10346.6|10351.6|10346.6|10353.2|10348.2|10347.7|10342.7|76
1729175100000|2024-10-17 14:25:00|10351.8|10346.8|10352.2|10347.2|10352.2|10347.2|10348.3|10343.3|102
1729175400000|2024-10-17 14:30:00|10352.5|10347.5|10356.9|10351.9|10357|10352|10351.3|10346.3|114
1729175700000|2024-10-17 14:35:00|10357|10352|10353.6|10348.6|10357.2|10352.2|10352.8|10347.8|36
1729176000000|2024-10-17 14:40:00|10353.7|10348.7|10352.3|10347.3|10354.4|10349.4|10350.1|10345.1|34
1729176300000|2024-10-17 14:45:00|10352.2|10347.2|10350.4|10345.4|10353.2|10348.2|10348.2|10343.2|55
1729176600000|2024-10-17 14:50:00|10350.3|10345.3|10349.9|10344.9|10352.7|10347.7|10348.8|10343.8|48
1729176900000|2024-10-17 14:55:00|10350.1|10345.1|10348.9|10343.9|10352.7|10347.7|10348.7|10343.7|85
1729177200000|2024-10-17 15:00:00|10348.8|10343.8|10348.7|10343.7|10350.4|10345.4|10347.4|10342.4|118
1729177500000|2024-10-17 15:05:00|10348.4|10343.4|10349.2|10344.2|10350.2|10345.2|10347.7|10342.7|29
1729177800000|2024-10-17 15:10:00|10348.9|10343.9|10349.9|10344.9|10350|10345|10345.3|10340.3|65
1729178100000|2024-10-17 15:15:00|10349.7|10344.7|10350.7|10345.7|10351.2|10346.2|10348.7|10343.7|34
1729178400000|2024-10-17 15:20:00|10350.9|10345.9|10351.1|10346.1|10353.4|10348.4|10350.2|10345.2|70
1729178700000|2024-10-17 15:25:00|10351.2|10346.2|10342.2|10337.2|10351.2|10346.2|10341.2|10336.2|85
1729179000000|2024-10-17 15:30:00|10342|10337|10340.2|10335.2|10342.9|10337.9|10338.8|10333.8|72
1729179300000|2024-10-17 15:35:00|10340|10335|10340.5|10335.5|10342.8|10337.8|10339.8|10334.8|43
1729179600000|2024-10-17 15:40:00|10340.7|10335.7|10343.4|10338.4|10343.6|10338.6|10340.3|10335.3|58
1729179900000|2024-10-17 15:45:00|10343.6|10338.6|10343.1|10338.1|10343.7|10338.7|10341.3|10336.3|19
1729180200000|2024-10-17 15:50:00|10343.3|10338.3|10344|10339|10344.4|10339.4|10342.8|10337.8|52
1729180500000|2024-10-17 15:55:00|10343.8|10338.8|10344.8|10339.8|10345.2|10340.2|10343.2|10338.2|25
1729180800000|2024-10-17 16:00:00|10344.6|10339.6|10350.5|10345.5|10351.2|10346.2|10344.4|10339.4|57
1729181100000|2024-10-17 16:05:00|10350.4|10345.4|10351.9|10346.9|10352.7|10347.7|10350.3|10345.3|16
1729181400000|2024-10-17 16:10:00|10351.8|10346.8|10352.4|10347.4|10353.7|10348.7|10350.4|10345.4|24
1729181700000|2024-10-17 16:15:00|10352.5|10347.5|10352.2|10347.2|10353.2|10348.2|10350.6|10345.6|17
1729182000000|2024-10-17 16:20:00|10352|10347|10352.3|10347.3|10353.2|10348.2|10351.4|10346.4|15
1729182300000|2024-10-17 16:25:00|10352.4|10347.4|10353.2|10348.2|10353.3|10348.3|10351.3|10346.3|21
1729182600000|2024-10-17 16:30:00|10352.9|10347.9|10352.6|10347.6|10353.7|10348.7|10352.4|10347.4|30
1729182900000|2024-10-17 16:35:00|10352.8|10347.8|10353.9|10348.9|10355|10350|10352.6|10347.6|32
1729183200000|2024-10-17 16:40:00|10354|10349|10352.7|10347.7|10355.3|10350.3|10352.5|10347.5|27
1729183500000|2024-10-17 16:45:00|10352.9|10347.9|10352.8|10347.8|10353.7|10348.7|10352.3|10347.3|7
1729183800000|2024-10-17 16:50:00|10352.9|10347.9|10352.9|10347.9|10353.7|10348.7|10351.8|10346.8|20
1729184100000|2024-10-17 16:55:00|10353|10348|10352.3|10347.3|10353.2|10348.2|10352.3|10347.3|4
1729184400000|2024-10-17 17:00:00|10352.2|10347.2|10350.3|10345.3|10352.2|10347.2|10350.3|10345.3|8
1729184700000|2024-10-17 17:05:00|10350.1|10345.1|10350.7|10345.7|10351.7|10346.7|10349.9|10344.9|23
1729185000000|2024-10-17 17:10:00|10350.8|10345.8|10351.7|10346.7|10351.7|10346.7|10350.8|10345.8|20
1729185300000|2024-10-17 17:15:00|10352.2|10347.2|10353.7|10348.7|10353.7|10348.7|10352.2|10347.2|19
1729185600000|2024-10-17 17:20:00|10353.9|10348.9|10352.8|10347.8|10354|10349|10352.1|10347.1|28
1729185900000|2024-10-17 17:25:00|10353.1|10348.1|10353.7|10348.7|10353.7|10348.7|10352.9|10347.9|15
1729186200000|2024-10-17 17:30:00|10353.4|10348.4|10354.7|10349.7|10354.7|10349.7|10353.3|10348.3|22
1729186500000|2024-10-17 17:35:00|10354.9|10349.9|10355.2|10350.2|10355.7|10350.7|10354.7|10349.7|32
1729186800000|2024-10-17 17:40:00|10355.3|10350.3|10353.3|10348.3|10355.3|10350.3|10353.2|10348.2|8
1729187100000|2024-10-17 17:45:00|10353.4|10348.4|10351.4|10346.4|10353.7|10348.7|10351.4|10346.4|13
1729187400000|2024-10-17 17:50:00|10351.2|10346.2|10349.9|10344.9|10351.2|10346.2|10349.7|10344.7|9
1729187700000|2024-10-17 17:55:00|10350.1|10345.1|10352.7|10347.7|10352.9|10347.9|10349.6|10344.6|27
1729188000000|2024-10-17 18:00:00|10352.6|10347.6|10352.8|10347.8|10353.5|10348.5|10351.8|10346.8|30
1729188300000|2024-10-17 18:05:00|10352.6|10347.6|10352.1|10347.1|10353.1|10348.1|10351.4|10346.4|4
1729188600000|2024-10-17 18:10:00|10352.5|10347.5|10351.4|10346.4|10353.1|10348.1|10351.4|10346.4|6
1729188900000|2024-10-17 18:15:00|10351.2|10346.2|10352.9|10347.9|10353.1|10348.1|10351.2|10346.2|16
1729189200000|2024-10-17 18:20:00|10352.7|10347.7|10352|10347|10353.1|10348.1|10351.4|10346.4|11
1729189500000|2024-10-17 18:25:00|10351.9|10346.9|10351.3|10346.3|10352.8|10347.8|10351.1|10346.1|21
1729189800000|2024-10-17 18:30:00|10351.4|10346.4|10351.3|10346.3|10353.1|10348.1|10351.1|10346.1|10
1729190100000|2024-10-17 18:35:00|10351.6|10346.6|10351.6|10346.6|10353.1|10348.1|10351.6|10346.6|11
1729190400000|2024-10-17 18:40:00|10351.8|10346.8|10350.7|10345.7|10351.8|10346.8|10348.8|10343.8|58
1729190700000|2024-10-17 18:45:00|10350.9|10345.9|10351.5|10346.5|10352|10347|10350.1|10345.1|25
1729191000000|2024-10-17 18:50:00|10351.6|10346.6|10352.5|10347.5|10352.9|10347.9|10351.5|10346.5|22
1729191300000|2024-10-17 18:55:00|10352.3|10347.3|10354.9|10349.9|10355|10350|10352|10347|528
1729191600000|2024-10-17 19:00:00|10355|10350|10353.5|10348.5|10355.9|10350.9|10353.5|10348.5|301
1729191900000|2024-10-17 19:05:00|10353.4|10348.4|10352.9|10347.9|10353.9|10348.9|10352.4|10347.4|12
1729192200000|2024-10-17 19:10:00|10353.1|10348.1|10353.4|10348.4|10353.9|10348.9|10352.9|10347.9|14
1729192500000|2024-10-17 19:15:00|10353.6|10348.6|10352.9|10347.9|10353.8|10348.8|10352.4|10347.4|34
1729192800000|2024-10-17 19:20:00|10352.7|10347.7|10353.4|10348.4|10353.9|10348.9|10352.5|10347.5|87
1729193100000|2024-10-17 19:25:00|10353.2|10348.2|10352.9|10347.9|10353.4|10348.4|10352.4|10347.4|15
1729193400000|2024-10-17 19:30:00|10352.7|10347.7|10352.9|10347.9|10352.9|10347.9|10352.4|10347.4|11
1729193700000|2024-10-17 19:35:00|10352.7|10347.7|10352.4|10347.4|10353.4|10348.4|10352.1|10347.1|12
1729194000000|2024-10-17 19:40:00|10352.6|10347.6|10352.3|10347.3|10353.4|10348.4|10352.1|10347.1|17
1729194300000|2024-10-17 19:45:00|10352.2|10347.2|10351.4|10346.4|10352.3|10347.3|10351.3|10346.3|17
1729194600000|2024-10-17 19:50:00|10351.3|10346.3|10351.4|10346.4|10352.1|10347.1|10351.3|10346.3|15
1729194900000|2024-10-17 19:55:00|10351.6|10346.6|10351.4|10346.4|10351.9|10346.9|10351.1|10346.1|126
1729195200000|2024-10-17 20:00:00|10351.5|10346.5|10351.7|10346.7|10351.9|10346.9|10350.9|10345.9|48
1729195500000|2024-10-17 20:05:00|10351.4|10346.4|10351.5|10346.5|10351.5|10346.5|10350.6|10345.6|2
1729195800000|2024-10-17 20:10:00|10351.7|10346.7|10351.8|10346.8|10351.9|10346.9|10351.5|10346.5|49
1729196100000|2024-10-17 20:15:00|10352|10347|10352.1|10347.1|10352.3|10347.3|10351.8|10346.8|17
1729196400000|2024-10-17 20:20:00|10352.3|10347.3|10352.3|10347.3|10352.3|10347.3|10351.9|10346.9|0
1729196700000|2024-10-17 20:25:00|10352.2|10347.2|10351.7|10346.7|10352.8|10347.8|10351.4|10346.4|31
1729197000000|2024-10-17 20:30:00|10351.6|10346.6|10351.1|10346.1|10351.6|10346.6|10350.7|10345.7|18
1729197300000|2024-10-17 20:35:00|10351.2|10346.2|10350.3|10345.3|10351.3|10346.3|10350.3|10345.3|28
1729197600000|2024-10-17 20:40:00|10350.5|10345.5|10350.2|10345.2|10350.8|10345.8|10350.1|10345.1|4
1729197900000|2024-10-17 20:45:00|10350.1|10345.1|10349.5|10344.5|10350.6|10345.6|10349.5|10344.5|6
1729198200000|2024-10-17 20:50:00|10349.7|10344.7|10349.7|10344.7|10350.3|10345.3|10349.4|10344.4|2
1729198500000|2024-10-17 20:55:00|10349.9|10344.9|10352.9|10347.9|10352.9|10347.9|10349|10344|14
1729209600000|2024-10-18 00:00:00|10348.8|10343.8|10348.1|10343.1|10351.2|10346.2|10347.8|10342.8|42
1729209900000|2024-10-18 00:05:00|10348|10343|10349.4|10344.4|10349.9|10344.9|10347.9|10342.9|18
1729210200000|2024-10-18 00:10:00|10349.2|10344.2|10348.5|10343.5|10349.4|10344.4|10347.4|10342.4|23
1729210500000|2024-10-18 00:15:00|10348.7|10343.7|10349.9|10344.9|10349.9|10344.9|10348.7|10343.7|1
1729210800000|2024-10-18 00:20:00|10349.7|10344.7|10350|10345|10350.4|10345.4|10349.4|10344.4|11
1729211100000|2024-10-18 00:25:00|10350.2|10345.2|10350.9|10345.9|10350.9|10345.9|10349.4|10344.4|13
1729211400000|2024-10-18 00:30:00|10350.8|10345.8|10350.4|10345.4|10351.3|10346.3|10350|10345|19
1729211700000|2024-10-18 00:35:00|10350.5|10345.5|10349.5|10344.5|10350.5|10345.5|10349.4|10344.4|27
1729212000000|2024-10-18 00:40:00|10349.6|10344.6|10348.3|10343.3|10350.1|10345.1|10347.9|10342.9|27
1729212300000|2024-10-18 00:45:00|10348.4|10343.4|10347.3|10342.3|10348.9|10343.9|10346.6|10341.6|21
1729212600000|2024-10-18 00:50:00|10347.4|10342.4|10348.7|10343.7|10349.3|10344.3|10347.4|10342.4|28
1729212900000|2024-10-18 00:55:00|10348.9|10343.9|10350.2|10345.2|10350.3|10345.3|10346.9|10341.9|52
1729213200000|2024-10-18 01:00:00|10350.4|10345.4|10348.4|10343.4|10350.5|10345.5|10348.1|10343.1|41
1729213500000|2024-10-18 01:05:00|10348.1|10343.1|10347.2|10342.2|10348.4|10343.4|10346.4|10341.4|44
1729213800000|2024-10-18 01:10:00|10347.4|10342.4|10346.9|10341.9|10348|10343|10346.9|10341.9|36
1729214100000|2024-10-18 01:15:00|10347|10342|10346.3|10341.3|10348.5|10343.5|10346.3|10341.3|44
1729214400000|2024-10-18 01:20:00|10346.5|10341.5|10346.3|10341.3|10347.2|10342.2|10345.8|10340.8|41
1729214700000|2024-10-18 01:25:00|10346.5|10341.5|10346.8|10341.8|10347.8|10342.8|10346.3|10341.3|63
1729215000000|2024-10-18 01:30:00|10346.5|10341.5|10346.8|10341.8|10347.8|10342.8|10346.3|10341.3|33
1729215300000|2024-10-18 01:35:00|10347|10342|10347|10342|10347.3|10342.3|10346.3|10341.3|24
1729215600000|2024-10-18 01:40:00|10347.3|10342.3|10345.8|10340.8|10347.7|10342.7|10345.3|10340.3|31
1729215900000|2024-10-18 01:45:00|10345.6|10340.6|10346.8|10341.8|10346.8|10341.8|10345.6|10340.6|14
1729216200000|2024-10-18 01:50:00|10347|10342|10344.7|10339.7|10347.2|10342.2|10344.3|10339.3|45
1729216500000|2024-10-18 01:55:00|10344.8|10339.8|10345.8|10340.8|10346.1|10341.1|10344.3|10339.3|42
1729216800000|2024-10-18 02:00:00|10346|10341|10345.5|10340.5|10346.5|10341.5|10344.1|10339.1|36
1729217100000|2024-10-18 02:05:00|10345.3|10340.3|10345.3|10340.3|10346.3|10341.3|10345.3|10340.3|14
1729217400000|2024-10-18 02:10:00|10345.5|10340.5|10346.8|10341.8|10347|10342|10345.3|10340.3|18
1729217700000|2024-10-18 02:15:00|10347|10342|10346.6|10341.6|10347.5|10342.5|10346.4|10341.4|12
1729218000000|2024-10-18 02:20:00|10346.4|10341.4|10346.1|10341.1|10346.8|10341.8|10345.8|10340.8|0
1729218300000|2024-10-18 02:25:00|10345.9|10340.9|10345.6|10340.6|10346.5|10341.5|10345.4|10340.4|3
1729218600000|2024-10-18 02:30:00|10345.4|10340.4|10342.9|10337.9|10345.4|10340.4|10342.9|10337.9|19
1729218900000|2024-10-18 02:35:00|10342.8|10337.8|10341.2|10336.2|10343.1|10338.1|10341.1|10336.1|14
1729219200000|2024-10-18 02:40:00|10341.3|10336.3|10341|10336|10341.4|10336.4|10340.1|10335.1|24
1729219500000|2024-10-18 02:45:00|10341.1|10336.1|10342.3|10337.3|10342.8|10337.8|10340.8|10335.8|23
1729219800000|2024-10-18 02:50:00|10342.5|10337.5|10343.3|10338.3|10343.5|10338.5|10342.5|10337.5|36
1729220100000|2024-10-18 02:55:00|10343.2|10338.2|10342|10337|10343.2|10338.2|10341.8|10336.8|29
1729220400000|2024-10-18 03:00:00|10342.1|10337.1|10341.4|10336.4|10342.8|10337.8|10341.4|10336.4|12
1729220700000|2024-10-18 03:05:00|10341.3|10336.3|10341.5|10336.5|10342|10337|10341.3|10336.3|29
1729221000000|2024-10-18 03:10:00|10341.6|10336.6|10343.1|10338.1|10343.3|10338.3|10341.6|10336.6|18
1729221300000|2024-10-18 03:15:00|10343.2|10338.2|10342.9|10337.9|10343.7|10338.7|10342.6|10337.6|18
1729221600000|2024-10-18 03:20:00|10342.7|10337.7|10342.9|10337.9|10343.3|10338.3|10342.4|10337.4|21
1729221900000|2024-10-18 03:25:00|10342.8|10337.8|10342.3|10337.3|10343.3|10338.3|10341.6|10336.6|16
1729222200000|2024-10-18 03:30:00|10342.5|10337.5|10342.8|10337.8|10343.1|10338.1|10341.8|10336.8|0
1729222500000|2024-10-18 03:35:00|10343|10338|10342.2|10337.2|10343.3|10338.3|10341.6|10336.6|18
1729222800000|2024-10-18 03:40:00|10342.3|10337.3|10341.9|10336.9|10342.6|10337.6|10341.8|10336.8|16
1729223100000|2024-10-18 03:45:00|10341.8|10336.8|10341.8|10336.8|10342.3|10337.3|10341.8|10336.8|8
1729223400000|2024-10-18 03:50:00|10342|10337|10342.5|10337.5|10342.8|10337.8|10341.9|10336.9|18
1729223700000|2024-10-18 03:55:00|10342.6|10337.6|10341.8|10336.8|10342.8|10337.8|10341.6|10336.6|13
1729224000000|2024-10-18 04:00:00|10341.6|10336.6|10342.1|10337.1|10342.3|10337.3|10341.3|10336.3|18
1729224300000|2024-10-18 04:05:00|10341.9|10336.9|10341.8|10336.8|10342|10337|10341.7|10336.7|11
1729224600000|2024-10-18 04:10:00|10342|10337|10342.3|10337.3|10343.2|10338.2|10342|10337|10
1729224900000|2024-10-18 04:15:00|10342.6|10337.6|10342|10337|10342.8|10337.8|10341.8|10336.8|5
1729225200000|2024-10-18 04:20:00|10341.8|10336.8|10341.8|10336.8|10342|10337|10341.5|10336.5|1
1729225500000|2024-10-18 04:25:00|10342|10337|10341.8|10336.8|10342.3|10337.3|10341.8|10336.8|2
1729225800000|2024-10-18 04:30:00|10342|10337|10341.9|10336.9|10342.7|10337.7|10341.9|10336.9|21
1729226100000|2024-10-18 04:35:00|10342|10337|10341.4|10336.4|10342.5|10337.5|10341.4|10336.4|33
1729226400000|2024-10-18 04:40:00|10341.5|10336.5|10341.3|10336.3|10341.8|10336.8|10340.8|10335.8|12
1729226700000|2024-10-18 04:45:00|10341.5|10336.5|10341|10336|10341.5|10336.5|10340.8|10335.8|5
1729227000000|2024-10-18 04:50:00|10340.9|10335.9|10341.3|10336.3|10341.5|10336.5|10340.9|10335.9|10
1729227300000|2024-10-18 04:55:00|10341|10336|10340.9|10335.9|10341.7|10336.7|10340.8|10335.8|5
1729227600000|2024-10-18 05:00:00|10340.8|10335.8|10339.3|10334.3|10340.8|10335.8|10339|10334|21
1729227900000|2024-10-18 05:05:00|10339.4|10334.4|10339.3|10334.3|10339.7|10334.7|10338.8|10333.8|9
1729228200000|2024-10-18 05:10:00|10339.4|10334.4|10338.5|10333.5|10339.4|10334.4|10338.3|10333.3|5
1729228500000|2024-10-18 05:15:00|10338.7|10333.7|10339.4|10334.4|10339.4|10334.4|10338.5|10333.5|1
1729228800000|2024-10-18 05:20:00|10339.3|10334.3|10340.3|10335.3|10340.5|10335.5|10339.3|10334.3|5
1729229100000|2024-10-18 05:25:00|10340.4|10335.4|10340.2|10335.2|10341.3|10336.3|10340|10335|1
1729229400000|2024-10-18 05:30:00|10340.3|10335.3|10339.9|10334.9|10340.3|10335.3|10339.3|10334.3|18
1729229700000|2024-10-18 05:35:00|10339.8|10334.8|10340.2|10335.2|10340.2|10335.2|10338.8|10333.8|18
1729230000000|2024-10-18 05:40:00|10340.3|10335.3|10339.8|10334.8|10340.5|10335.5|10339.8|10334.8|0
1729230300000|2024-10-18 05:45:00|10339.7|10334.7|10338.4|10333.4|10339.7|10334.7|10338.3|10333.3|33
1729230600000|2024-10-18 05:50:00|10338.3|10333.3|10339.2|10334.2|10339.4|10334.4|10337.9|10332.9|13
1729230900000|2024-10-18 05:55:00|10339.1|10334.1|10338.7|10333.7|10339.1|10334.1|10337.4|10332.4|48
1729231200000|2024-10-18 06:00:00|10338.9|10333.9|10337.8|10332.8|10339.5|10334.5|10336.8|10331.8|102
1729231500000|2024-10-18 06:05:00|10337.9|10332.9|10337.7|10332.7|10338.7|10333.7|10336.3|10331.3|87
1729231800000|2024-10-18 06:10:00|10337.8|10332.8|10337|10332|10337.8|10332.8|10336.3|10331.3|64
1729232100000|2024-10-18 06:15:00|10337.2|10332.2|10335.3|10330.3|10337.4|10332.4|10333.3|10328.3|123
1729232400000|2024-10-18 06:20:00|10335.4|10330.4|10333.1|10328.1|10335.8|10330.8|10332.8|10327.8|127
1729232700000|2024-10-18 06:25:00|10333.3|10328.3|10332.8|10327.8|10334.2|10329.2|10332.8|10327.8|87
1729233000000|2024-10-18 06:30:00|10332.9|10327.9|10332.3|10327.3|10333.7|10328.7|10331.8|10326.8|93
1729233300000|2024-10-18 06:35:00|10332.4|10327.4|10333.8|10328.8|10333.9|10328.9|10332|10327|40
1729233600000|2024-10-18 06:40:00|10333.9|10328.9|10335.3|10330.3|10335.4|10330.4|10333.8|10328.8|23
1729233900000|2024-10-18 06:45:00|10335.4|10330.4|10334.4|10329.4|10336.8|10331.8|10333.9|10328.9|38
1729234200000|2024-10-18 06:50:00|10334.5|10329.5|10334.3|10329.3|10335.5|10330.5|10333.4|10328.4|85
1729234500000|2024-10-18 06:55:00|10334.2|10329.2|10334.7|10329.7|10335.4|10330.4|10333.9|10328.9|31
1729234800000|2024-10-18 07:00:00|10334.8|10329.8|10336.5|10331.5|10337|10332|10334.8|10329.8|97
1729235100000|2024-10-18 07:05:00|10336.3|10331.3|10337.3|10332.3|10337.5|10332.5|10335.8|10330.8|61
1729235400000|2024-10-18 07:10:00|10337|10332|10338.5|10333.5|10339.8|10334.8|10337|10332|56
1729235700000|2024-10-18 07:15:00|10338.3|10333.3|10339.1|10334.1|10339.8|10334.8|10336.5|10331.5|41
1729236000000|2024-10-18 07:20:00|10339.2|10334.2|10338.8|10333.8|10340.3|10335.3|10337.5|10332.5|15
1729236300000|2024-10-18 07:25:00|10338.6|10333.6|10340.5|10335.5|10340.7|10335.7|10338.5|10333.5|15
1729236600000|2024-10-18 07:30:00|10340.3|10335.3|10339.3|10334.3|10341.2|10336.2|10339.3|10334.3|44
1729236900000|2024-10-18 07:35:00|10339.2|10334.2|10339.2|10334.2|10340.2|10335.2|10338.3|10333.3|53
1729237200000|2024-10-18 07:40:00|10339|10334|10339.2|10334.2|10339.2|10334.2|10338.2|10333.2|9
1729237500000|2024-10-18 07:45:00|10339.1|10334.1|10339|10334|10339.6|10334.6|10338.2|10333.2|53
1729237800000|2024-10-18 07:50:00|10338.8|10333.8|10336.7|10331.7|10339.2|10334.2|10336.6|10331.6|34
1729238100000|2024-10-18 07:55:00|10336.4|10331.4|10338.5|10333.5|10338.7|10333.7|10336.2|10331.2|76
1729238400000|2024-10-18 08:00:00|10338.6|10333.6|10338.2|10333.2|10338.9|10333.9|10336.7|10331.7|58
1729238700000|2024-10-18 08:05:00|10338.4|10333.4|10337.5|10332.5|10338.9|10333.9|10337.1|10332.1|19
1729239000000|2024-10-18 08:10:00|10337.7|10332.7|10336.2|10331.2|10337.7|10332.7|10336|10331|49
1729239300000|2024-10-18 08:15:00|10336.4|10331.4|10336.2|10331.2|10337.9|10332.9|10336.2|10331.2|47
1729239600000|2024-10-18 08:20:00|10336.3|10331.3|10335.4|10330.4|10336.4|10331.4|10334.2|10329.2|128
1729239900000|2024-10-18 08:25:00|10335.2|10330.2|10335.8|10330.8|10336.2|10331.2|10334.7|10329.7|30
1729240200000|2024-10-18 08:30:00|10335.9|10330.9|10338.1|10333.1|10338.2|10333.2|10335.7|10330.7|16
1729240500000|2024-10-18 08:35:00|10338.2|10333.2|10339.9|10334.9|10339.9|10334.9|10338|10333|24
1729240800000|2024-10-18 08:40:00|10340|10335|10341.2|10336.2|10341.2|10336.2|10339.2|10334.2|38
1729241100000|2024-10-18 08:45:00|10341.4|10336.4|10341.2|10336.2|10342.4|10337.4|10341.2|10336.2|48
1729241400000|2024-10-18 08:50:00|10341.4|10336.4|10341.9|10336.9|10342.2|10337.2|10340.4|10335.4|42
1729241700000|2024-10-18 08:55:00|10341.7|10336.7|10339.9|10334.9|10341.7|10336.7|10339|10334|49
1729242000000|2024-10-18 09:00:00|10340.1|10335.1|10338.2|10333.2|10341.1|10336.1|10337.7|10332.7|47
1729242300000|2024-10-18 09:05:00|10338.4|10333.4|10337|10332|10338.7|10333.7|10336.7|10331.7|12
1729242600000|2024-10-18 09:10:00|10336.9|10331.9|10334.7|10329.7|10337.1|10332.1|10334.2|10329.2|82
1729242900000|2024-10-18 09:15:00|10334.6|10329.6|10336.2|10331.2|10336.6|10331.6|10334|10329|33
1729243200000|2024-10-18 09:20:00|10336.4|10331.4|10337.2|10332.2|10337.9|10332.9|10336.4|10331.4|39
1729243500000|2024-10-18 09:25:00|10337.4|10332.4|10340|10335|10340.2|10335.2|10337.2|10332.2|12
1729243800000|2024-10-18 09:30:00|10340.2|10335.2|10340.9|10335.9|10341.2|10336.2|10340.1|10335.1|22
1729244100000|2024-10-18 09:35:00|10341|10336|10340.7|10335.7|10342.2|10337.2|10339.2|10334.2|65
1729244400000|2024-10-18 09:40:00|10340.6|10335.6|10341.3|10336.3|10341.7|10336.7|10339.7|10334.7|75
1729244700000|2024-10-18 09:45:00|10341.5|10336.5|10340.1|10335.1|10341.7|10336.7|10339.7|10334.7|45
1729245000000|2024-10-18 09:50:00|10340|10335|10337.8|10332.8|10340.2|10335.2|10337.3|10332.3|28
1729245300000|2024-10-18 09:55:00|10337.7|10332.7|10337|10332|10338.2|10333.2|10336.3|10331.3|20
1729245600000|2024-10-18 10:00:00|10336.7|10331.7|10337.4|10332.4|10338.9|10333.9|10336.2|10331.2|25
1729245900000|2024-10-18 10:05:00|10337.2|10332.2|10338.3|10333.3|10338.9|10333.9|10337.2|10332.2|10
1729246200000|2024-10-18 10:10:00|10338.2|10333.2|10338.2|10333.2|10340.2|10335.2|10335.2|10330.2|115
1729246500000|2024-10-18 10:15:00|10338|10333|10337.7|10332.7|10338.7|10333.7|10336.5|10331.5|23
1729246800000|2024-10-18 10:20:00|10337.9|10332.9|10338.1|10333.1|10339.2|10334.2|10337.5|10332.5|16
1729247100000|2024-10-18 10:25:00|10338.2|10333.2|10337.8|10332.8|10339|10334|10337.3|10332.3|47
1729247400000|2024-10-18 10:30:00|10337.7|10332.7|10335.9|10330.9|10338.2|10333.2|10335.8|10330.8|33
1729247700000|2024-10-18 10:35:00|10336.1|10331.1|10335.3|10330.3|10336.9|10331.9|10335.2|10330.2|6
1729248000000|2024-10-18 10:40:00|10335.2|10330.2|10334.9|10329.9|10335.7|10330.7|10334.3|10329.3|70
1729248300000|2024-10-18 10:45:00|10334.8|10329.8|10334.3|10329.3|10335.2|10330.2|10333.9|10328.9|21
1729248600000|2024-10-18 10:50:00|10334.2|10329.2|10333.7|10328.7|10334.2|10329.2|10332.4|10327.4|30
1729248900000|2024-10-18 10:55:00|10333.9|10328.9|10335.7|10330.7|10335.7|10330.7|10333.2|10328.2|20
1729249200000|2024-10-18 11:00:00|10335.4|10330.4|10337.2|10332.2|10337.2|10332.2|10335.3|10330.3|52
1729249500000|2024-10-18 11:05:00|10337.1|10332.1|10336.2|10331.2|10337.3|10332.3|10335.7|10330.7|24
1729249800000|2024-10-18 11:10:00|10336.1|10331.1|10337.3|10332.3|10337.9|10332.9|10336.1|10331.1|22
1729250100000|2024-10-18 11:15:00|10337.2|10332.2|10336.8|10331.8|10338.2|10333.2|10336.4|10331.4|18
1729250400000|2024-10-18 11:20:00|10336.9|10331.9|10336.3|10331.3|10337.3|10332.3|10336.3|10331.3|8
1729250700000|2024-10-18 11:25:00|10336.2|10331.2|10336.7|10331.7|10337.1|10332.1|10335.2|10330.2|23
1729251000000|2024-10-18 11:30:00|10336.4|10331.4|10334.3|10329.3|10337.2|10332.2|10334.3|10329.3|37
1729251300000|2024-10-18 11:35:00|10334.4|10329.4|10334.9|10329.9|10336.7|10331.7|10334.4|10329.4|31
1729251600000|2024-10-18 11:40:00|10334.8|10329.8|10334.9|10329.9|10335.3|10330.3|10333.7|10328.7|33
1729251900000|2024-10-18 11:45:00|10335.1|10330.1|10333.4|10328.4|10335.9|10330.9|10333.3|10328.3|34
1729252200000|2024-10-18 11:50:00|10333.3|10328.3|10333.7|10328.7|10333.7|10328.7|10332.2|10327.2|45
1729252500000|2024-10-18 11:55:00|10333.8|10328.8|10334.7|10329.7|10336.6|10331.6|10333.7|10328.7|62
1729252800000|2024-10-18 12:00:00|10334.8|10329.8|10335.2|10330.2|10335.3|10330.3|10333.7|10328.7|32
1729253100000|2024-10-18 12:05:00|10335|10330|10335.7|10330.7|10335.9|10330.9|10333.9|10328.9|108
1729253400000|2024-10-18 12:10:00|10336|10331|10334.2|10329.2|10336|10331|10333.3|10328.3|51
1729253700000|2024-10-18 12:15:00|10334|10329|10333.5|10328.5|10335.7|10330.7|10333.4|10328.4|60
1729254000000|2024-10-18 12:20:00|10333.4|10328.4|10334.8|10329.8|10335.4|10330.4|10333.3|10328.3|83
1729254300000|2024-10-18 12:25:00|10334.5|10329.5|10333.1|10328.1|10335.6|10330.6|10332.9|10327.9|162
1729254600000|2024-10-18 12:30:00|10332.9|10327.9|10326.4|10321.4|10333.4|10328.4|10326.3|10321.3|153
1729254900000|2024-10-18 12:35:00|10326.3|10321.3|10325.8|10320.8|10327.4|10322.4|10324.9|10319.9|148
1729255200000|2024-10-18 12:40:00|10325.7|10320.7|10329.8|10324.8|10330.2|10325.2|10325.7|10320.7|79
1729255500000|2024-10-18 12:45:00|10329.5|10324.5|10326.8|10321.8|10329.8|10324.8|10325.8|10320.8|95
1729255800000|2024-10-18 12:50:00|10327.2|10322.2|10325|10320|10327.8|10322.8|10325|10320|170
1729256100000|2024-10-18 12:55:00|10325.2|10320.2|10325.8|10320.8|10326.3|10321.3|10324.6|10319.6|229
1729256400000|2024-10-18 13:00:00|10325.5|10320.5|10324.2|10319.2|10325.8|10320.8|10323.3|10318.3|138
1729256700000|2024-10-18 13:05:00|10324.3|10319.3|10323.7|10318.7|10325.7|10320.7|10323|10318|34
1729257000000|2024-10-18 13:10:00|10323.6|10318.6|10325.2|10320.2|10325.2|10320.2|10322.6|10317.6|69
1729257300000|2024-10-18 13:15:00|10325.4|10320.4|10324.3|10319.3|10326.7|10321.7|10324|10319|97
1729257600000|2024-10-18 13:20:00|10324.2|10319.2|10321.9|10316.9|10324.7|10319.7|10321.9|10316.9|56
1729257900000|2024-10-18 13:25:00|10321.8|10316.8|10322|10317|10323.2|10318.2|10320.9|10315.9|38
1729258200000|2024-10-18 13:30:00|10321.8|10316.8|10322.7|10317.7|10323.2|10318.2|10321|10316|131
1729258500000|2024-10-18 13:35:00|10322.6|10317.6|10324.5|10319.5|10324.8|10319.8|10321.9|10316.9|80
1729258800000|2024-10-18 13:40:00|10324.3|10319.3|10327.3|10322.3|10327.8|10322.8|10324.3|10319.3|58
1729259100000|2024-10-18 13:45:00|10327.1|10322.1|10328.1|10323.1|10328.6|10323.6|10326.8|10321.8|75
1729259400000|2024-10-18 13:50:00|10327.9|10322.9|10330.2|10325.2|10330.3|10325.3|10327.8|10322.8|87
1729259700000|2024-10-18 13:55:00|10330.4|10325.4|10326.7|10321.7|10330.8|10325.8|10326.3|10321.3|119
1729260000000|2024-10-18 14:00:00|10326.6|10321.6|10326.2|10321.2|10327|10322|10324.3|10319.3|79
1729260300000|2024-10-18 14:05:00|10326.1|10321.1|10325.8|10320.8|10326.2|10321.2|10324.2|10319.2|43
1729260600000|2024-10-18 14:10:00|10325.7|10320.7|10324.4|10319.4|10326.7|10321.7|10324.4|10319.4|79
1729260900000|2024-10-18 14:15:00|10324.3|10319.3|10325.3|10320.3|10326.5|10321.5|10321.4|10316.4|79
1729261200000|2024-10-18 14:20:00|10325.5|10320.5|10323.7|10318.7|10325.5|10320.5|10322.8|10317.8|48
1729261500000|2024-10-18 14:25:00|10323.9|10318.9|10326|10321|10326|10321|10323.3|10318.3|63
1729261800000|2024-10-18 14:30:00|10326.3|10321.3|10326.2|10321.2|10327|10322|10323.8|10318.8|131
1729262100000|2024-10-18 14:35:00|10326.6|10321.6|10325.6|10320.6|10327.8|10322.8|10324.8|10319.8|45
1729262400000|2024-10-18 14:40:00|10325.5|10320.5|10326.1|10321.1|10326.3|10321.3|10324.2|10319.2|45
1729262700000|2024-10-18 14:45:00|10325.9|10320.9|10327|10322|10327|10322|10325.2|10320.2|51
1729263000000|2024-10-18 14:50:00|10326.9|10321.9|10328.3|10323.3|10329.1|10324.1|10326.6|10321.6|187
1729263300000|2024-10-18 14:55:00|10328.6|10323.6|10326.9|10321.9|10329|10324|10326.3|10321.3|102
1729263600000|2024-10-18 15:00:00|10327.1|10322.1|10325.4|10320.4|10327.6|10322.6|10325.3|10320.3|67
1729263900000|2024-10-18 15:05:00|10325.3|10320.3|10325.8|10320.8|10326.9|10321.9|10324.3|10319.3|50
1729264200000|2024-10-18 15:10:00|10326|10321|10324.5|10319.5|10326.1|10321.1|10324.2|10319.2|63
1729264500000|2024-10-18 15:15:00|10324.3|10319.3|10326.1|10321.1|10327.9|10322.9|10324.3|10319.3|80
1729264800000|2024-10-18 15:20:00|10326|10321|10325.2|10320.2|10327.7|10322.7|10324.8|10319.8|60
1729265100000|2024-10-18 15:25:00|10325.1|10320.1|10324.5|10319.5|10326.2|10321.2|10324.3|10319.3|87
1729265400000|2024-10-18 15:30:00|10324.3|10319.3|10325.7|10320.7|10326.3|10321.3|10324.3|10319.3|66
1729265700000|2024-10-18 15:35:00|10325.3|10320.3|10327.5|10322.5|10327.6|10322.6|10324.6|10319.6|42
1729266000000|2024-10-18 15:40:00|10327.6|10322.6|10330.2|10325.2|10330.2|10325.2|10327.6|10322.6|56
1729266300000|2024-10-18 15:45:00|10330.1|10325.1|10328.2|10323.2|10330.2|10325.2|10327.8|10322.8|59
1729266600000|2024-10-18 15:50:00|10328.4|10323.4|10329.7|10324.7|10330|10325|10327.3|10322.3|54
1729266900000|2024-10-18 15:55:00|10329.9|10324.9|10330.7|10325.7|10331.3|10326.3|10329.9|10324.9|102
1729267200000|2024-10-18 16:00:00|10330.9|10325.9|10330|10325|10331.4|10326.4|10329.8|10324.8|78
1729267500000|2024-10-18 16:05:00|10329.8|10324.8|10328.5|10323.5|10330|10325|10328.1|10323.1|90
1729267800000|2024-10-18 16:10:00|10328.4|10323.4|10327.9|10322.9|10328.5|10323.5|10327|10322|148
1729268100000|2024-10-18 16:15:00|10327.7|10322.7|10326|10321|10327.9|10322.9|10324.7|10319.7|131
1729268400000|2024-10-18 16:20:00|10325.9|10320.9|10324.3|10319.3|10326.4|10321.4|10324.3|10319.3|57
1729268700000|2024-10-18 16:25:00|10324.6|10319.6|10322.7|10317.7|10324.7|10319.7|10322.7|10317.7|91
1729269000000|2024-10-18 16:30:00|10322.9|10317.9|10323.3|10318.3|10324.2|10319.2|10322.8|10317.8|103
1729269300000|2024-10-18 16:35:00|10323.1|10318.1|10322|10317|10323.7|10318.7|10321.8|10316.8|64
1729269600000|2024-10-18 16:40:00|10321.9|10316.9|10319|10314|10322|10317|10318.9|10313.9|42
1729269900000|2024-10-18 16:45:00|10318.9|10313.9|10320.2|10315.2|10320.7|10315.7|10318.3|10313.3|57
1729270200000|2024-10-18 16:50:00|10320|10315|10318.6|10313.6|10320.2|10315.2|10318.6|10313.6|43
1729270500000|2024-10-18 16:55:00|10318.7|10313.7|10318.7|10313.7|10318.8|10313.8|10317.3|10312.3|79
1729270800000|2024-10-18 17:00:00|10318.8|10313.8|10321.1|10316.1|10321.3|10316.3|10318.7|10313.7|58
1729271100000|2024-10-18 17:05:00|10320.9|10315.9|10320.4|10315.4|10321.8|10316.8|10320.4|10315.4|41
1729271400000|2024-10-18 17:10:00|10320.5|10315.5|10320.7|10315.7|10320.7|10315.7|10320.1|10315.1|54
1729271700000|2024-10-18 17:15:00|10320.8|10315.8|10320.8|10315.8|10321.8|10316.8|10320.5|10315.5|46
1729272000000|2024-10-18 17:20:00|10320.9|10315.9|10321.7|10316.7|10321.8|10316.8|10320.8|10315.8|26
1729272300000|2024-10-18 17:25:00|10321.8|10316.8|10323.2|10318.2|10323.4|10318.4|10321.3|10316.3|39
1729272600000|2024-10-18 17:30:00|10323.3|10318.3|10323.2|10318.2|10324.2|10319.2|10322.4|10317.4|100
1729272900000|2024-10-18 17:35:00|10323.3|10318.3|10324.1|10319.1|10324.3|10319.3|10323.3|10318.3|49
1729273200000|2024-10-18 17:40:00|10324|10319|10325.3|10320.3|10325.8|10320.8|10323.9|10318.9|42
1729273500000|2024-10-18 17:45:00|10325.4|10320.4|10326.2|10321.2|10326.3|10321.3|10324.8|10319.8|39
1729273800000|2024-10-18 17:50:00|10326.4|10321.4|10324.5|10319.5|10326.4|10321.4|10323.9|10318.9|64
1729274100000|2024-10-18 17:55:00|10324.7|10319.7|10323.4|10318.4|10325.3|10320.3|10323.4|10318.4|51
1729274400000|2024-10-18 18:00:00|10323.6|10318.6|10322.4|10317.4|10323.8|10318.8|10322.4|10317.4|52
1729274700000|2024-10-18 18:05:00|10322.3|10317.3|10322.7|10317.7|10323.2|10318.2|10321.9|10316.9|68
1729275000000|2024-10-18 18:10:00|10322.5|10317.5|10322.9|10317.9|10323.7|10318.7|10322.4|10317.4|52
1729275300000|2024-10-18 18:15:00|10323|10318|10322.1|10317.1|10323.3|10318.3|10322|10317|37
1729275600000|2024-10-18 18:20:00|10321.9|10316.9|10321.3|10316.3|10322.4|10317.4|10321.3|10316.3|62
1729275900000|2024-10-18 18:25:00|10321.4|10316.4|10321.3|10316.3|10321.4|10316.4|10320.8|10315.8|41
1729276200000|2024-10-18 18:30:00|10321.1|10316.1|10322.3|10317.3|10322.3|10317.3|10320.8|10315.8|68
1729276500000|2024-10-18 18:35:00|10322.6|10317.6|10322.3|10317.3|10322.7|10317.7|10321.8|10316.8|65
1729276800000|2024-10-18 18:40:00|10322.5|10317.5|10321.8|10316.8|10324.2|10319.2|10321.8|10316.8|94
1729277100000|2024-10-18 18:45:00|10321.7|10316.7|10319.8|10314.8|10322.3|10317.3|10319.8|10314.8|43
1729277400000|2024-10-18 18:50:00|10319.7|10314.7|10319.3|10314.3|10319.7|10314.7|10318.8|10313.8|62
1729277700000|2024-10-18 18:55:00|10319.2|10314.2|10320.6|10315.6|10320.8|10315.8|10318.3|10313.3|396
1729278000000|2024-10-18 19:00:00|10320.4|10315.4|10321.4|10316.4|10322.7|10317.7|10320.3|10315.3|102
1729278300000|2024-10-18 19:05:00|10321.3|10316.3|10321.7|10316.7|10321.7|10316.7|10320.7|10315.7|19
1729278600000|2024-10-18 19:10:00|10321.9|10316.9|10322|10317|10322.7|10317.7|10321.7|10316.7|26
1729278900000|2024-10-18 19:15:00|10322.2|10317.2|10321.4|10316.4|10323.1|10318.1|10321.3|10316.3|72
1729279200000|2024-10-18 19:20:00|10321.2|10316.2|10321.3|10316.3|10321.6|10316.6|10320.8|10315.8|99
1729279500000|2024-10-18 19:25:00|10321|10316|10320.3|10315.3|10321|10316|10319.7|10314.7|34
1729279800000|2024-10-18 19:30:00|10320.5|10315.5|10321.8|10316.8|10322.1|10317.1|10320.3|10315.3|71
1729280100000|2024-10-18 19:35:00|10321.7|10316.7|10321.3|10316.3|10321.7|10316.7|10321.2|10316.2|83
1729280400000|2024-10-18 19:40:00|10321.5|10316.5|10320.8|10315.8|10322.2|10317.2|10320.8|10315.8|45
1729280700000|2024-10-18 19:45:00|10321|10316|10321.2|10316.2|10321.2|10316.2|10320.2|10315.2|40
1729281000000|2024-10-18 19:50:00|10321.3|10316.3|10320.8|10315.8|10321.3|10316.3|10320.3|10315.3|57
1729281300000|2024-10-18 19:55:00|10321|10316|10321.9|10316.9|10322|10317|10319.8|10314.8|147
1729281600000|2024-10-18 20:00:00|10322|10317|10321.2|10316.2|10322.7|10317.7|10321.2|10316.2|85
1729281900000|2024-10-18 20:05:00|10321.1|10316.1|10319.2|10314.2|10321.4|10316.4|10319.2|10314.2|10
1729282200000|2024-10-18 20:10:00|10319.7|10314.7|10319.2|10314.2|10320|10315|10318.9|10313.9|22
1729282500000|2024-10-18 20:15:00|10318.9|10313.9|10318.7|10313.7|10319.1|10314.1|10318.6|10313.6|2
1729282800000|2024-10-18 20:20:00|10318.6|10313.6|10318.4|10313.4|10319.1|10314.1|10318.3|10313.3|3
1729283100000|2024-10-18 20:25:00|10317.5|10312.5|10317.4|10312.4|10317.5|10312.5|10317.2|10312.2|5
1729283400000|2024-10-18 20:30:00|10317.7|10312.7|10317.7|10312.7|10318.1|10313.1|10317.4|10312.4|15
1729283700000|2024-10-18 20:35:00|10317.9|10312.9|10319.4|10314.4|10319.5|10314.5|10317.4|10312.4|21
1729284000000|2024-10-18 20:40:00|10319.2|10314.2|10318.7|10313.7|10319.4|10314.4|10318.7|10313.7|10
1729284300000|2024-10-18 20:45:00|10318.9|10313.9|10318.6|10313.6|10319.1|10314.1|10318.4|10313.4|10
1729284600000|2024-10-18 20:50:00|10318.7|10313.7|10318.7|10313.7|10319.1|10314.1|10318.4|10313.4|1
1729284900000|2024-10-18 20:55:00|10319|10314|10319.2|10314.2|10319.2|10314.2|10318.2|10313.2|17
1729461600000|2024-10-20 22:00:00|10320.1|10315.1|10315.8|10310.8|10320.6|10315.6|10315.2|10310.2|38
1729461900000|2024-10-20 22:05:00|10315.9|10310.9|10316.8|10311.8|10316.8|10311.8|10315.5|10310.5|1
1729462200000|2024-10-20 22:10:00|10317|10312|10317.6|10312.6|10317.8|10312.8|10316.9|10311.9|12
1729462500000|2024-10-20 22:15:00|10317.4|10312.4|10317.9|10312.9|10318|10313|10317.3|10312.3|8
1729462800000|2024-10-20 22:20:00|10317.8|10312.8|10317.8|10312.8|10318.1|10313.1|10316.9|10311.9|9
1729463100000|2024-10-20 22:25:00|10317.9|10312.9|10318.8|10313.8|10319.1|10314.1|10317.8|10312.8|3
1729463400000|2024-10-20 22:30:00|10318.6|10313.6|10317.6|10312.6|10319.1|10314.1|10317.6|10312.6|2
1729463700000|2024-10-20 22:35:00|10317.7|10312.7|10319.1|10314.1|10319.1|10314.1|10317.6|10312.6|4
1729464000000|2024-10-20 22:40:00|10319.2|10314.2|10319.1|10314.1|10319.6|10314.6|10319.1|10314.1|1
1729464300000|2024-10-20 22:45:00|10318.9|10313.9|10319|10314|10319.2|10314.2|10318.6|10313.6|8
1729464600000|2024-10-20 22:50:00|10318.7|10313.7|10317.9|10312.9|10318.8|10313.8|10317.6|10312.6|9
1729464900000|2024-10-20 22:55:00|10318.1|10313.1|10317.6|10312.6|10318.1|10313.1|10317.4|10312.4|1
1729465200000|2024-10-20 23:00:00|10317.4|10312.4|10316.8|10311.8|10317.6|10312.6|10316.6|10311.6|1
1729465500000|2024-10-20 23:05:00|10316.6|10311.6|10317.1|10312.1|10317.6|10312.6|10316.6|10311.6|0
1729465800000|2024-10-20 23:10:00|10317.2|10312.2|10316.7|10311.7|10318.1|10313.1|10316.6|10311.6|9
1729466100000|2024-10-20 23:15:00|10316.6|10311.6|10316.9|10311.9|10317.1|10312.1|10316.6|10311.6|3
1729466400000|2024-10-20 23:20:00|10317|10312|10317.3|10312.3|10317.4|10312.4|10316.4|10311.4|38
1729466700000|2024-10-20 23:25:00|10317.1|10312.1|10318.3|10313.3|10318.4|10313.4|10317.1|10312.1|14
1729467000000|2024-10-20 23:30:00|10318.4|10313.4|10317.3|10312.3|10318.4|10313.4|10317.3|10312.3|0
1729467300000|2024-10-20 23:35:00|10317.1|10312.1|10318.4|10313.4|10318.6|10313.6|10316.8|10311.8|1
1729467600000|2024-10-20 23:40:00|10318.6|10313.6|10318.8|10313.8|10318.9|10313.9|10317.8|10312.8|0
1729467900000|2024-10-20 23:45:00|10318.6|10313.6|10319.1|10314.1|10319.3|10314.3|10318.3|10313.3|0
1729468200000|2024-10-20 23:50:00|10318.9|10313.9|10319.7|10314.7|10320.6|10315.6|10318.9|10313.9|2
1729468500000|2024-10-20 23:55:00|10319.5|10314.5|10318.1|10313.1|10319.9|10314.9|10317.9|10312.9|32
1729468800000|2024-10-21 00:00:00|10318.2|10313.2|10318.4|10313.4|10318.5|10313.5|10317.4|10312.4|26
1729469100000|2024-10-21 00:05:00|10318.5|10313.5|10317.5|10312.5|10318.5|10313.5|10316.5|10311.5|59
1729469400000|2024-10-21 00:10:00|10317.7|10312.7|10318.7|10313.7|10318.7|10313.7|10316.9|10311.9|36
1729469700000|2024-10-21 00:15:00|10318.8|10313.8|10318.6|10313.6|10319.5|10314.5|10318|10313|41
1729470000000|2024-10-21 00:20:00|10318.4|10313.4|10319.2|10314.2|10319.8|10314.8|10318.4|10313.4|10
1729470300000|2024-10-21 00:25:00|10319.1|10314.1|10317.8|10312.8|10319.2|10314.2|10317.7|10312.7|11
1729470600000|2024-10-21 00:30:00|10317.7|10312.7|10317.7|10312.7|10318.2|10313.2|10316.2|10311.2|6
1729470900000|2024-10-21 00:35:00|10317.6|10312.6|10318.6|10313.6|10318.6|10313.6|10317.4|10312.4|8
1729471200000|2024-10-21 00:40:00|10318.8|10313.8|10319.8|10314.8|10320|10315|10318.7|10313.7|14
1729471500000|2024-10-21 00:45:00|10319.9|10314.9|10319.7|10314.7|10320.1|10315.1|10318.8|10313.8|7
1729471800000|2024-10-21 00:50:00|10319.5|10314.5|10319.4|10314.4|10320.1|10315.1|10319|10314|12
1729472100000|2024-10-21 00:55:00|10319.6|10314.6|10319.6|10314.6|10319.9|10314.9|10318.8|10313.8|14
1729472400000|2024-10-21 01:00:00|10319.7|10314.7|10317.9|10312.9|10319.9|10314.9|10317.9|10312.9|8
1729472700000|2024-10-21 01:05:00|10318|10313|10318.8|10313.8|10318.9|10313.9|10317.2|10312.2|2
1729473000000|2024-10-21 01:10:00|10318.9|10313.9|10319.3|10314.3|10319.4|10314.4|10318.2|10313.2|6
1729473300000|2024-10-21 01:15:00|10319.4|10314.4|10317.6|10312.6|10319.6|10314.6|10317.6|10312.6|15
1729473600000|2024-10-21 01:20:00|10317.4|10312.4|10317.1|10312.1|10317.4|10312.4|10316.1|10311.1|11
1729473900000|2024-10-21 01:25:00|10316.9|10311.9|10315.9|10310.9|10317.8|10312.8|10315.9|10310.9|7
1729474200000|2024-10-21 01:30:00|10315.7|10310.7|10313.9|10308.9|10316.5|10311.5|10313|10308|67
1729474500000|2024-10-21 01:35:00|10314|10309|10315.5|10310.5|10316.6|10311.6|10313.9|10308.9|7
1729474800000|2024-10-21 01:40:00|10315.3|10310.3|10314.3|10309.3|10315.4|10310.4|10313.9|10308.9|17
1729475100000|2024-10-21 01:45:00|10314.4|10309.4|10316|10311|10316|10311|10313.5|10308.5|19
1729475400000|2024-10-21 01:50:00|10315.9|10310.9|10315.6|10310.6|10315.9|10310.9|10314.9|10309.9|19
1729475700000|2024-10-21 01:55:00|10315.5|10310.5|10316.8|10311.8|10317.2|10312.2|10315.5|10310.5|15
1729476000000|2024-10-21 02:00:00|10316.9|10311.9|10316.4|10311.4|10317|10312|10315.6|10310.6|42
1729476300000|2024-10-21 02:05:00|10316.5|10311.5|10317|10312|10317|10312|10316.2|10311.2|17
1729476600000|2024-10-21 02:10:00|10317.1|10312.1|10317.1|10312.1|10317.5|10312.5|10316.1|10311.1|9
1729476900000|2024-10-21 02:15:00|10317|10312|10316.4|10311.4|10317.3|10312.3|10316.2|10311.2|2
1729477200000|2024-10-21 02:20:00|10316.5|10311.5|10315.1|10310.1|10316.5|10311.5|10314.9|10309.9|6
1729477500000|2024-10-21 02:25:00|10315.3|10310.3|10314.2|10309.2|10315.3|10310.3|10314.1|10309.1|17
1729477800000|2024-10-21 02:30:00|10314.3|10309.3|10315.5|10310.5|10315.8|10310.8|10313.9|10308.9|6
1729478100000|2024-10-21 02:35:00|10315.6|10310.6|10315|10310|10315.6|10310.6|10314.3|10309.3|16
1729478400000|2024-10-21 02:40:00|10315.1|10310.1|10315.2|10310.2|10315.3|10310.3|10314.3|10309.3|0
1729478700000|2024-10-21 02:45:00|10315.4|10310.4|10315.6|10310.6|10315.9|10310.9|10315.1|10310.1|0
1729479000000|2024-10-21 02:50:00|10315.4|10310.4|10315.6|10310.6|10315.8|10310.8|10315.2|10310.2|0
1729479300000|2024-10-21 02:55:00|10315.8|10310.8|10316.9|10311.9|10317.3|10312.3|10315.5|10310.5|0
1729479600000|2024-10-21 03:00:00|10317|10312|10315.8|10310.8|10317.1|10312.1|10315.6|10310.6|0
1729479900000|2024-10-21 03:05:00|10315.7|10310.7|10315.1|10310.1|10316.1|10311.1|10314.7|10309.7|1
1729480200000|2024-10-21 03:10:00|10314.9|10309.9|10315.2|10310.2|10315.5|10310.5|10314.8|10309.8|2
1729480500000|2024-10-21 03:15:00|10315.4|10310.4|10315.6|10310.6|10315.7|10310.7|10314.9|10309.9|3
1729480800000|2024-10-21 03:20:00|10315.4|10310.4|10315.7|10310.7|10316|10311|10314.7|10309.7|7
1729481100000|2024-10-21 03:25:00|10315.6|10310.6|10316|10311|10316|10311|10315.3|10310.3|0
1729481400000|2024-10-21 03:30:00|10315.7|10310.7|10314.9|10309.9|10315.7|10310.7|10314.4|10309.4|17
1729481700000|2024-10-21 03:35:00|10314.8|10309.8|10313.9|10308.9|10314.8|10309.8|10313.5|10308.5|13
1729482000000|2024-10-21 03:40:00|10314.1|10309.1|10315.1|10310.1|10315.3|10310.3|10313.9|10308.9|12
1729482300000|2024-10-21 03:45:00|10314.9|10309.9|10314.8|10309.8|10315.2|10310.2|10314.4|10309.4|7
1729482600000|2024-10-21 03:50:00|10315|10310|10315.4|10310.4|10315.6|10310.6|10314.9|10309.9|12
1729482900000|2024-10-21 03:55:00|10315.6|10310.6|10315.4|10310.4|10315.7|10310.7|10315.4|10310.4|8
1729483200000|2024-10-21 04:00:00|10315.5|10310.5|10316|10311|10316.4|10311.4|10315.5|10310.5|13
1729483500000|2024-10-21 04:05:00|10316.2|10311.2|10316.6|10311.6|10316.9|10311.9|10316|10311|26
1729483800000|2024-10-21 04:10:00|10316.7|10311.7|10316.9|10311.9|10316.9|10311.9|10316.4|10311.4|8
1729484100000|2024-10-21 04:15:00|10316.8|10311.8|10317.6|10312.6|10317.7|10312.7|10316.8|10311.8|16
1729484400000|2024-10-21 04:20:00|10317.7|10312.7|10317.4|10312.4|10317.9|10312.9|10317.2|10312.2|12
1729484700000|2024-10-21 04:25:00|10317.3|10312.3|10317.4|10312.4|10317.7|10312.7|10317|10312|8
1729485000000|2024-10-21 04:30:00|10317.6|10312.6|10318.3|10313.3|10318.3|10313.3|10317.4|10312.4|25
1729485300000|2024-10-21 04:35:00|10318.5|10313.5|10319.9|10314.9|10320.2|10315.2|10318.5|10313.5|12
1729485600000|2024-10-21 04:40:00|10320.1|10315.1|10320.6|10315.6|10320.8|10315.8|10319.5|10314.5|36
1729485900000|2024-10-21 04:45:00|10320.7|10315.7|10321.7|10316.7|10321.7|10316.7|10320.6|10315.6|8
1729486200000|2024-10-21 04:50:00|10322|10317|10322.6|10317.6|10323.1|10318.1|10321.4|10316.4|23
1729486500000|2024-10-21 04:55:00|10322.8|10317.8|10322.3|10317.3|10323.1|10318.1|10321.3|10316.3|16
1729486800000|2024-10-21 05:00:00|10322.2|10317.2|10319.7|10314.7|10322.5|10317.5|10319.6|10314.6|21
1729487100000|2024-10-21 05:05:00|10319.9|10314.9|10319.5|10314.5|10320.2|10315.2|10319.2|10314.2|16
1729487400000|2024-10-21 05:10:00|10319.6|10314.6|10319.7|10314.7|10319.8|10314.8|10318.3|10313.3|22
1729487700000|2024-10-21 05:15:00|10319.8|10314.8|10319.7|10314.7|10320.1|10315.1|10319.7|10314.7|30
1729488000000|2024-10-21 05:20:00|10319.9|10314.9|10319.5|10314.5|10319.9|10314.9|10319.1|10314.1|12
1729488300000|2024-10-21 05:25:00|10319.7|10314.7|10320.2|10315.2|10320.9|10315.9|10319.5|10314.5|23
1729488600000|2024-10-21 05:30:00|10320.4|10315.4|10321|10316|10321.4|10316.4|10319.8|10314.8|23
1729488900000|2024-10-21 05:35:00|10320.9|10315.9|10321.3|10316.3|10321.8|10316.8|10320.7|10315.7|28
1729489200000|2024-10-21 05:40:00|10321.5|10316.5|10320.8|10315.8|10321.5|10316.5|10320.7|10315.7|16
1729489500000|2024-10-21 05:45:00|10320.5|10315.5|10320.9|10315.9|10321.1|10316.1|10319.9|10314.9|11
1729489800000|2024-10-21 05:50:00|10321|10316|10320.6|10315.6|10321|10316|10320|10315|9
1729490100000|2024-10-21 05:55:00|10320.5|10315.5|10322.1|10317.1|10322.6|10317.6|10320.5|10315.5|9
1729490400000|2024-10-21 06:00:00|10322.2|10317.2|10323.2|10318.2|10323.6|10318.6|10322.1|10317.1|45
1729490700000|2024-10-21 06:05:00|10323|10318|10325|10320|10325.1|10320.1|10322.7|10317.7|15
1729491000000|2024-10-21 06:10:00|10325.1|10320.1|10325.7|10320.7|10326.6|10321.6|10325.1|10320.1|58
1729491300000|2024-10-21 06:15:00|10325.8|10320.8|10325.8|10320.8|10326.1|10321.1|10325.3|10320.3|29
1729491600000|2024-10-21 06:20:00|10326.1|10321.1|10326.7|10321.7|10327.5|10322.5|10325.9|10320.9|15
1729491900000|2024-10-21 06:25:00|10326.5|10321.5|10326.3|10321.3|10327.8|10322.8|10326.2|10321.2|17
1729492200000|2024-10-21 06:30:00|10326.4|10321.4|10328|10323|10328.2|10323.2|10326.1|10321.1|25
1729492500000|2024-10-21 06:35:00|10327.9|10322.9|10327.6|10322.6|10328.2|10323.2|10326.9|10321.9|16
1729492800000|2024-10-21 06:40:00|10327.5|10322.5|10330.5|10325.5|10331.2|10326.2|10327.5|10322.5|37
1729493100000|2024-10-21 06:45:00|10330.4|10325.4|10330.6|10325.6|10331.2|10326.2|10329.9|10324.9|48
1729493400000|2024-10-21 06:50:00|10330.5|10325.5|10332|10327|10332.2|10327.2|10330.5|10325.5|62
1729493700000|2024-10-21 06:55:00|10331.9|10326.9|10331.5|10326.5|10333|10328|10330.8|10325.8|46
1729494000000|2024-10-21 07:00:00|10331.4|10326.4|10333.4|10328.4|10334.4|10329.4|10330.9|10325.9|80
1729494300000|2024-10-21 07:05:00|10333.3|10328.3|10330.2|10325.2|10333.3|10328.3|10330|10325|50
1729494600000|2024-10-21 07:10:00|10330.3|10325.3|10331|10326|10331|10326|10329.8|10324.8|28
1729494900000|2024-10-21 07:15:00|10331.3|10326.3|10329.9|10324.9|10331.6|10326.6|10329.7|10324.7|37
1729495200000|2024-10-21 07:20:00|10330.1|10325.1|10330.6|10325.6|10332|10327|10328.7|10323.7|53
1729495500000|2024-10-21 07:25:00|10330.4|10325.4|10331.9|10326.9|10331.9|10326.9|10330.3|10325.3|28
1729495800000|2024-10-21 07:30:00|10332.1|10327.1|10331.8|10326.8|10333|10328|10331.3|10326.3|25
1729496100000|2024-10-21 07:35:00|10332|10327|10331.3|10326.3|10332.7|10327.7|10330.8|10325.8|41
1729496400000|2024-10-21 07:40:00|10331.5|10326.5|10333.1|10328.1|10334|10329|10330.8|10325.8|37
1729496700000|2024-10-21 07:45:00|10333.3|10328.3|10333.7|10328.7|10333.9|10328.9|10332.1|10327.1|46
1729497000000|2024-10-21 07:50:00|10333.6|10328.6|10335.5|10330.5|10335.5|10330.5|10333.4|10328.4|56
1729497300000|2024-10-21 07:55:00|10335.1|10330.1|10335.6|10330.6|10336.9|10331.9|10335.1|10330.1|81
1729497600000|2024-10-21 08:00:00|10335.7|10330.7|10335|10330|10335.7|10330.7|10334.3|10329.3|61
1729497900000|2024-10-21 08:05:00|10334.7|10329.7|10335.7|10330.7|10336|10331|10334.4|10329.4|61
1729498200000|2024-10-21 08:10:00|10335.6|10330.6|10334.4|10329.4|10336|10331|10333.6|10328.6|56
1729498500000|2024-10-21 08:15:00|10334.3|10329.3|10335|10330|10335|10330|10334.1|10329.1|25
1729498800000|2024-10-21 08:20:00|10335.1|10330.1|10332.5|10327.5|10335.4|10330.4|10332.5|10327.5|54
1729499100000|2024-10-21 08:25:00|10332.6|10327.6|10334.6|10329.6|10334.7|10329.7|10332.1|10327.1|68
1729499400000|2024-10-21 08:30:00|10334.8|10329.8|10335.7|10330.7|10336.1|10331.1|10334.3|10329.3|16
1729499700000|2024-10-21 08:35:00|10335.8|10330.8|10335.1|10330.1|10336.3|10331.3|10334.7|10329.7|11
1729500000000|2024-10-21 08:40:00|10334.9|10329.9|10332.6|10327.6|10335.3|10330.3|10332.6|10327.6|50
1729500300000|2024-10-21 08:45:00|10332.5|10327.5|10333.8|10328.8|10334.3|10329.3|10332.1|10327.1|36
1729500600000|2024-10-21 08:50:00|10334.1|10329.1|10331.2|10326.2|10334.4|10329.4|10331.2|10326.2|30
1729500900000|2024-10-21 08:55:00|10331.1|10326.1|10332.1|10327.1|10332.1|10327.1|10330.1|10325.1|37
1729501200000|2024-10-21 09:00:00|10331.9|10326.9|10331.8|10326.8|10332.1|10327.1|10330.8|10325.8|32
1729501500000|2024-10-21 09:05:00|10332.1|10327.1|10331.7|10326.7|10333.1|10328.1|10331.1|10326.1|79
1729501800000|2024-10-21 09:10:00|10331.6|10326.6|10331.8|10326.8|10332.3|10327.3|10331.2|10326.2|20
1729502100000|2024-10-21 09:15:00|10331.7|10326.7|10331|10326|10332.6|10327.6|10331|10326|14
1729502400000|2024-10-21 09:20:00|10330.7|10325.7|10331|10326|10331.5|10326.5|10330.5|10325.5|14
1729502700000|2024-10-21 09:25:00|10330.9|10325.9|10329.7|10324.7|10331.2|10326.2|10329.5|10324.5|15
1729503000000|2024-10-21 09:30:00|10329.9|10324.9|10328.9|10323.9|10330.7|10325.7|10328.5|10323.5|28
1729503300000|2024-10-21 09:35:00|10329|10324|10328.7|10323.7|10329.3|10324.3|10328|10323|45
1729503600000|2024-10-21 09:40:00|10328.6|10323.6|10331.5|10326.5|10331.5|10326.5|10328.6|10323.6|27
1729503900000|2024-10-21 09:45:00|10331.6|10326.6|10334.3|10329.3|10334.3|10329.3|10331.4|10326.4|19
1729504200000|2024-10-21 09:50:00|10334.5|10329.5|10337.5|10332.5|10337.7|10332.7|10334|10329|53
1729504500000|2024-10-21 09:55:00|10337.4|10332.4|10338.7|10333.7|10339|10334|10337|10332|33
1729504800000|2024-10-21 10:00:00|10338.6|10333.6|10338.4|10333.4|10340.4|10335.4|10338.2|10333.2|79
1729505100000|2024-10-21 10:05:00|10338.2|10333.2|10340|10335|10340.5|10335.5|10338.2|10333.2|31
1729505400000|2024-10-21 10:10:00|10340.2|10335.2|10338.7|10333.7|10340.5|10335.5|10338.4|10333.4|18
1729505700000|2024-10-21 10:15:00|10338.6|10333.6|10337.9|10332.9|10339.5|10334.5|10337.7|10332.7|66
1729506000000|2024-10-21 10:20:00|10338|10333|10337.7|10332.7|10339|10334|10337.6|10332.6|38
1729506300000|2024-10-21 10:25:00|10337.5|10332.5|10339.2|10334.2|10339.9|10334.9|10337.5|10332.5|12
1729506600000|2024-10-21 10:30:00|10339.3|10334.3|10338.2|10333.2|10339.5|10334.5|10337.4|10332.4|39
1729506900000|2024-10-21 10:35:00|10338|10333|10339.1|10334.1|10340|10335|10337.9|10332.9|16
1729507200000|2024-10-21 10:40:00|10338.9|10333.9|10337.5|10332.5|10338.9|10333.9|10337|10332|26
1729507500000|2024-10-21 10:45:00|10337.7|10332.7|10336.6|10331.6|10338.5|10333.5|10336.6|10331.6|38
1729507800000|2024-10-21 10:50:00|10336.5|10331.5|10336.9|10331.9|10337.4|10332.4|10335.6|10330.6|30
1729508100000|2024-10-21 10:55:00|10336.6|10331.6|10337.2|10332.2|10338|10333|10336.1|10331.1|34
1729508400000|2024-10-21 11:00:00|10337.1|10332.1|10336.2|10331.2|10337.1|10332.1|10335.7|10330.7|35
1729508700000|2024-10-21 11:05:00|10336.1|10331.1|10336|10331|10337.1|10332.1|10335.7|10330.7|19
1729509000000|2024-10-21 11:10:00|10336.1|10331.1|10335.2|10330.2|10336.1|10331.1|10334.7|10329.7|27
1729509300000|2024-10-21 11:15:00|10335.1|10330.1|10335.6|10330.6|10335.6|10330.6|10334.1|10329.1|20
1729509600000|2024-10-21 11:20:00|10335.5|10330.5|10334.1|10329.1|10336.1|10331.1|10334|10329|32
1729509900000|2024-10-21 11:25:00|10333.9|10328.9|10333.5|10328.5|10333.9|10328.9|10332.6|10327.6|15
1729510200000|2024-10-21 11:30:00|10333.4|10328.4|10333.9|10328.9|10334|10329|10332.7|10327.7|25
1729510500000|2024-10-21 11:35:00|10334|10329|10334.3|10329.3|10335|10330|10333.7|10328.7|17
1729510800000|2024-10-21 11:40:00|10334.4|10329.4|10333|10328|10334.4|10329.4|10333|10328|25
1729511100000|2024-10-21 11:45:00|10332.9|10327.9|10333|10328|10333.8|10328.8|10332.6|10327.6|58
1729511400000|2024-10-21 11:50:00|10332.8|10327.8|10333|10328|10333.4|10328.4|10332.5|10327.5|25
1729511700000|2024-10-21 11:55:00|10333.1|10328.1|10331.2|10326.2|10333.5|10328.5|10330.4|10325.4|82
1729512000000|2024-10-21 12:00:00|10331.3|10326.3|10332.2|10327.2|10332.5|10327.5|10330.9|10325.9|116
1729512300000|2024-10-21 12:05:00|10332.1|10327.1|10332.7|10327.7|10333.5|10328.5|10331.7|10326.7|67
1729512600000|2024-10-21 12:10:00|10332.9|10327.9|10331.4|10326.4|10333.5|10328.5|10330.7|10325.7|93
1729512900000|2024-10-21 12:15:00|10331.2|10326.2|10333.7|10328.7|10333.9|10328.9|10331.1|10326.1|39
1729513200000|2024-10-21 12:20:00|10334.1|10329.1|10331.3|10326.3|10334.8|10329.8|10331.2|10326.2|155
1729513500000|2024-10-21 12:25:00|10331.5|10326.5|10328.2|10323.2|10332.5|10327.5|10328.2|10323.2|94
1729513800000|2024-10-21 12:30:00|10328.3|10323.3|10326.9|10321.9|10328.3|10323.3|10325.2|10320.2|149
1729514100000|2024-10-21 12:35:00|10326.7|10321.7|10327.2|10322.2|10328.1|10323.1|10325.8|10320.8|82
1729514400000|2024-10-21 12:40:00|10327.3|10322.3|10330|10325|10330.1|10325.1|10325.9|10320.9|57
1729514700000|2024-10-21 12:45:00|10330.1|10325.1|10328|10323|10330.1|10325.1|10327.8|10322.8|26
1729515000000|2024-10-21 12:50:00|10327.8|10322.8|10328.3|10323.3|10328.5|10323.5|10326.6|10321.6|35
1729515300000|2024-10-21 12:55:00|10328.5|10323.5|10328.9|10323.9|10331|10326|10328.5|10323.5|43
1729515600000|2024-10-21 13:00:00|10329|10324|10331|10326|10331.8|10326.8|10328.6|10323.6|20
1729515900000|2024-10-21 13:05:00|10330.8|10325.8|10330.4|10325.4|10332.5|10327.5|10329.8|10324.8|66
1729516200000|2024-10-21 13:10:00|10330.5|10325.5|10333.5|10328.5|10333.8|10328.8|10330.1|10325.1|100
1729516500000|2024-10-21 13:15:00|10333.4|10328.4|10333.4|10328.4|10333.9|10328.9|10332.5|10327.5|62
1729516800000|2024-10-21 13:20:00|10333.5|10328.5|10334.5|10329.5|10335.9|10330.9|10333.1|10328.1|69
1729517100000|2024-10-21 13:25:00|10334.4|10329.4|10334|10329|10335.4|10330.4|10334|10329|63
1729517400000|2024-10-21 13:30:00|10334.1|10329.1|10332.1|10327.1|10334.9|10329.9|10331.6|10326.6|77
1729517700000|2024-10-21 13:35:00|10332.2|10327.2|10331.3|10326.3|10332.8|10327.8|10330.2|10325.2|83
1729518000000|2024-10-21 13:40:00|10331.1|10326.1|10333.3|10328.3|10334.2|10329.2|10331.1|10326.1|76
1729518300000|2024-10-21 13:45:00|10333.2|10328.2|10335.5|10330.5|10335.9|10330.9|10331.2|10326.2|108
1729518600000|2024-10-21 13:50:00|10335.6|10330.6|10337.2|10332.2|10337.3|10332.3|10334.5|10329.5|95
1729518900000|2024-10-21 13:55:00|10337.5|10332.5|10338.2|10333.2|10340.6|10335.6|10337|10332|91
1729519200000|2024-10-21 14:00:00|10338.1|10333.1|10337.1|10332.1|10340.3|10335.3|10337.1|10332.1|38
1729519500000|2024-10-21 14:05:00|10337.3|10332.3|10339.5|10334.5|10339.9|10334.9|10337.2|10332.2|32
1729519800000|2024-10-21 14:10:00|10339.3|10334.3|10340|10335|10340.9|10335.9|10339|10334|29
1729520100000|2024-10-21 14:15:00|10340.1|10335.1|10340.7|10335.7|10342.4|10337.4|10340.1|10335.1|81
1729520400000|2024-10-21 14:20:00|10340.6|10335.6|10345.1|10340.1|10345.9|10340.9|10340.6|10335.6|128
1729520700000|2024-10-21 14:25:00|10345.3|10340.3|10345.5|10340.5|10345.9|10340.9|10343.7|10338.7|71
1729521000000|2024-10-21 14:30:00|10345.4|10340.4|10348.9|10343.9|10348.9|10343.9|10345.2|10340.2|119
1729521300000|2024-10-21 14:35:00|10349.3|10344.3|10348.1|10343.1|10349.8|10344.8|10347.5|10342.5|287
1729521600000|2024-10-21 14:40:00|10347.8|10342.8|10347.7|10342.7|10348.9|10343.9|10347.1|10342.1|21
1729521900000|2024-10-21 14:45:00|10347.5|10342.5|10350.5|10345.5|10350.9|10345.9|10347.5|10342.5|44
1729522200000|2024-10-21 14:50:00|10350.6|10345.6|10349.5|10344.5|10351.3|10346.3|10348.5|10343.5|120
1729522500000|2024-10-21 14:55:00|10349.4|10344.4|10350|10345|10351.4|10346.4|10349|10344|55
1729522800000|2024-10-21 15:00:00|10350.1|10345.1|10353.3|10348.3|10353.6|10348.6|10350|10345|273
1729523100000|2024-10-21 15:05:00|10353.4|10348.4|10355.5|10350.5|10356.4|10351.4|10353.3|10348.3|261
1729523400000|2024-10-21 15:10:00|10355.6|10350.6|10353.8|10348.8|10356.5|10351.5|10353.5|10348.5|144
1729523700000|2024-10-21 15:15:00|10353.9|10348.9|10354.4|10349.4|10354.8|10349.8|10353.4|10348.4|79
1729524000000|2024-10-21 15:20:00|10354.6|10349.6|10355.9|10350.9|10356|10351|10354.3|10349.3|78
1729524300000|2024-10-21 15:25:00|10356|10351|10357.8|10352.8|10358.7|10353.7|10355.8|10350.8|99
1729524600000|2024-10-21 15:30:00|10358|10353|10358.7|10353.7|10359.2|10354.2|10357.2|10352.2|124
1729524900000|2024-10-21 15:35:00|10358.6|10353.6|10361|10356|10361.1|10356.1|10358.6|10353.6|90
1729525200000|2024-10-21 15:40:00|10360.8|10355.8|10361.4|10356.4|10361.8|10356.8|10360.4|10355.4|38
1729525500000|2024-10-21 15:45:00|10361.3|10356.3|10361.2|10356.2|10361.3|10356.3|10359.4|10354.4|56
1729525800000|2024-10-21 15:50:00|10361.3|10356.3|10363.2|10358.2|10363.3|10358.3|10361|10356|96
1729526100000|2024-10-21 15:55:00|10363.1|10358.1|10364.1|10359.1|10364.3|10359.3|10361.6|10356.6|23
1729526400000|2024-10-21 16:00:00|10364.2|10359.2|10363.4|10358.4|10364.2|10359.2|10362.9|10357.9|48
1729526700000|2024-10-21 16:05:00|10363.3|10358.3|10362.7|10357.7|10363.6|10358.6|10361.2|10356.2|32
1729527000000|2024-10-21 16:10:00|10362.6|10357.6|10363.4|10358.4|10364.2|10359.2|10362.2|10357.2|19
1729527300000|2024-10-21 16:15:00|10363.5|10358.5|10363.7|10358.7|10364.5|10359.5|10362.7|10357.7|44
1729527600000|2024-10-21 16:20:00|10363.9|10358.9|10364.2|10359.2|10365.1|10360.1|10363.9|10358.9|30
1729527900000|2024-10-21 16:25:00|10364.4|10359.4|10364.5|10359.5|10366.1|10361.1|10364|10359|70
1729528200000|2024-10-21 16:30:00|10364.3|10359.3|10362.8|10357.8|10364.3|10359.3|10362.3|10357.3|36
1729528500000|2024-10-21 16:35:00|10362.7|10357.7|10364.2|10359.2|10364.9|10359.9|10362.2|10357.2|110
1729528800000|2024-10-21 16:40:00|10364.4|10359.4|10365.2|10360.2|10365.2|10360.2|10364.2|10359.2|27
1729529100000|2024-10-21 16:45:00|10365.4|10360.4|10365.7|10360.7|10366.5|10361.5|10365.2|10360.2|25
1729529400000|2024-10-21 16:50:00|10365.6|10360.6|10364.7|10359.7|10365.6|10360.6|10364.2|10359.2|19
1729529700000|2024-10-21 16:55:00|10364.9|10359.9|10364.1|10359.1|10365.2|10360.2|10363.8|10358.8|29
1729530000000|2024-10-21 17:00:00|10363.9|10358.9|10362.6|10357.6|10364|10359|10362.4|10357.4|63
1729530300000|2024-10-21 17:05:00|10362.5|10357.5|10361.9|10356.9|10362.9|10357.9|10361|10356|39
1729530600000|2024-10-21 17:10:00|10361.8|10356.8|10366|10361|10366.2|10361.2|10361.5|10356.5|92
1729530900000|2024-10-21 17:15:00|10366.1|10361.1|10366.8|10361.8|10368.1|10363.1|10365.9|10360.9|276
1729531200000|2024-10-21 17:20:00|10366.7|10361.7|10366.6|10361.6|10367.3|10362.3|10365.7|10360.7|66
1729531500000|2024-10-21 17:25:00|10366.5|10361.5|10365.7|10360.7|10367.6|10362.6|10365.3|10360.3|55
1729531800000|2024-10-21 17:30:00|10365.6|10360.6|10366.9|10361.9|10366.9|10361.9|10365.2|10360.2|64
1729532100000|2024-10-21 17:35:00|10366.7|10361.7|10366.1|10361.1|10367|10362|10365.2|10360.2|73
1729532400000|2024-10-21 17:40:00|10366.2|10361.2|10367.7|10362.7|10368.4|10363.4|10366.2|10361.2|36
1729532700000|2024-10-21 17:45:00|10367.6|10362.6|10366.5|10361.5|10367.6|10362.6|10366.2|10361.2|32
1729533000000|2024-10-21 17:50:00|10366.6|10361.6|10367.7|10362.7|10367.8|10362.8|10365.9|10360.9|125
1729533300000|2024-10-21 17:55:00|10367.6|10362.6|10367.1|10362.1|10367.8|10362.8|10366.6|10361.6|21
1729533600000|2024-10-21 18:00:00|10367.2|10362.2|10367.2|10362.2|10367.5|10362.5|10366.4|10361.4|30
1729533900000|2024-10-21 18:05:00|10367.3|10362.3|10367.6|10362.6|10368.2|10363.2|10366.8|10361.8|29
1729534200000|2024-10-21 18:10:00|10367.4|10362.4|10368.2|10363.2|10368.6|10363.6|10367.3|10362.3|21
1729534500000|2024-10-21 18:15:00|10368.1|10363.1|10367.3|10362.3|10368.1|10363.1|10367.3|10362.3|27
1729534800000|2024-10-21 18:20:00|10367.4|10362.4|10367.7|10362.7|10368.3|10363.3|10367.3|10362.3|18
1729535100000|2024-10-21 18:25:00|10367.8|10362.8|10367.7|10362.7|10367.8|10362.8|10366.8|10361.8|44
1729535400000|2024-10-21 18:30:00|10367.8|10362.8|10368|10363|10368.9|10363.9|10367.5|10362.5|52
1729535700000|2024-10-21 18:35:00|10367.9|10362.9|10368|10363|10368.3|10363.3|10367.5|10362.5|82
1729536000000|2024-10-21 18:40:00|10368.3|10363.3|10367.9|10362.9|10368.3|10363.3|10367|10362|121
1729536300000|2024-10-21 18:45:00|10368|10363|10368|10363|10368.4|10363.4|10367.6|10362.6|64
1729536600000|2024-10-21 18:50:00|10368.1|10363.1|10370.8|10365.8|10370.8|10365.8|10368|10363|89
1729536900000|2024-10-21 18:55:00|10370.9|10365.9|10371.4|10366.4|10372.4|10367.4|10370.4|10365.4|345
1729537200000|2024-10-21 19:00:00|10371.2|10366.2|10371.9|10366.9|10372.2|10367.2|10369.7|10364.7|329
1729537500000|2024-10-21 19:05:00|10371.8|10366.8|10371.9|10366.9|10372.3|10367.3|10371|10366|104
1729537800000|2024-10-21 19:10:00|10371.7|10366.7|10370.2|10365.2|10371.9|10366.9|10370|10365|67
1729538100000|2024-10-21 19:15:00|10370|10365|10369.2|10364.2|10370|10365|10369.2|10364.2|50
1729538400000|2024-10-21 19:20:00|10369.1|10364.1|10369.5|10364.5|10370.3|10365.3|10368.6|10363.6|99
1729538700000|2024-10-21 19:25:00|10369.8|10364.8|10370.3|10365.3|10370.3|10365.3|10369.8|10364.8|41
1729539000000|2024-10-21 19:30:00|10370.2|10365.2|10370.7|10365.7|10370.7|10365.7|10370.2|10365.2|66
1729539300000|2024-10-21 19:35:00|10370.5|10365.5|10371|10366|10371.5|10366.5|10370.5|10365.5|81
1729539600000|2024-10-21 19:40:00|10370.9|10365.9|10371.5|10366.5|10371.6|10366.6|10370.9|10365.9|65
1729539900000|2024-10-21 19:45:00|10371.6|10366.6|10369|10364|10371.7|10366.7|10369|10364|91
1729540200000|2024-10-21 19:50:00|10368.9|10363.9|10368|10363|10369|10364|10368|10363|59
1729540500000|2024-10-21 19:55:00|10368.2|10363.2|10368.4|10363.4|10369.5|10364.5|10368|10363|177
1729540800000|2024-10-21 20:00:00|10368.6|10363.6|10369|10364|10369.2|10364.2|10368.1|10363.1|17
1729541100000|2024-10-21 20:05:00|10368.8|10363.8|10367.1|10362.1|10368.8|10363.8|10367.1|10362.1|14
1729541400000|2024-10-21 20:10:00|10367|10362|10367.5|10362.5|10367.5|10362.5|10367|10362|0
1729541700000|2024-10-21 20:15:00|10367.6|10362.6|10368.2|10363.2|10368.4|10363.4|10367.6|10362.6|1
1729542000000|2024-10-21 20:20:00|10368.1|10363.1|10368.5|10363.5|10368.5|10363.5|10368|10363|0
1729542300000|2024-10-21 20:25:00|10368.6|10363.6|10367.4|10362.4|10368.7|10363.7|10367.4|10362.4|2
1729542600000|2024-10-21 20:30:00|10367.6|10362.6|10368.1|10363.1|10368.1|10363.1|10367.2|10362.2|3
1729542900000|2024-10-21 20:35:00|10368.2|10363.2|10369.2|10364.2|10369.2|10364.2|10368.1|10363.1|3
1729543200000|2024-10-21 20:40:00|10369.4|10364.4|10369.7|10364.7|10369.7|10364.7|10369.1|10364.1|1
1729543500000|2024-10-21 20:45:00|10370|10365|10370.9|10365.9|10371|10366|10369.6|10364.6|16
1729543800000|2024-10-21 20:50:00|10370.7|10365.7|10370.1|10365.1|10371.2|10366.2|10370|10365|10
1729544100000|2024-10-21 20:55:00|10370.2|10365.2|10353.6|10344.6|10370.2|10365.2|10352.9|10344.6|15
1729555200000|2024-10-22 00:00:00|10367.3|10362.3|10368.6|10363.6|10368.8|10363.8|10366.6|10361.6|118
1729555500000|2024-10-22 00:05:00|10368.4|10363.4|10366.9|10361.9|10368.8|10363.8|10366.7|10361.7|100
1729555800000|2024-10-22 00:10:00|10366.4|10361.4|10367.6|10362.6|10368.4|10363.4|10366.4|10361.4|83
1729556100000|2024-10-22 00:15:00|10367.5|10362.5|10367.5|10362.5|10367.7|10362.7|10366|10361|22
1729556400000|2024-10-22 00:20:00|10367.4|10362.4|10366.1|10361.1|10367.6|10362.6|10365.8|10360.8|33
1729556700000|2024-10-22 00:25:00|10366.2|10361.2|10366.3|10361.3|10366.9|10361.9|10365.4|10360.4|8
1729557000000|2024-10-22 00:30:00|10366.1|10361.1|10366.3|10361.3|10367|10362|10366|10361|24
1729557300000|2024-10-22 00:35:00|10366.5|10361.5|10366.9|10361.9|10367.3|10362.3|10366.4|10361.4|23
1729557600000|2024-10-22 00:40:00|10366.8|10361.8|10368.3|10363.3|10368.8|10363.8|10366.7|10361.7|28
1729557900000|2024-10-22 00:45:00|10368.2|10363.2|10368.8|10363.8|10368.9|10363.9|10368|10363|29
1729558200000|2024-10-22 00:50:00|10368.9|10363.9|10367|10362|10369.2|10364.2|10366.9|10361.9|31
1729558500000|2024-10-22 00:55:00|10367.1|10362.1|10367|10362|10367.3|10362.3|10366|10361|24
1729558800000|2024-10-22 01:00:00|10366.9|10361.9|10365.5|10360.5|10367.2|10362.2|10365|10360|7
1729559100000|2024-10-22 01:05:00|10365.4|10360.4|10364.1|10359.1|10365.9|10360.9|10364|10359|15
1729559400000|2024-10-22 01:10:00|10364.3|10359.3|10363.9|10358.9|10364.8|10359.8|10363.6|10358.6|8
1729559700000|2024-10-22 01:15:00|10363.8|10358.8|10363.6|10358.6|10364.5|10359.5|10363.4|10358.4|17
1729560000000|2024-10-22 01:20:00|10363.5|10358.5|10364|10359|10364.5|10359.5|10363.4|10358.4|7
1729560300000|2024-10-22 01:25:00|10364.1|10359.1|10363.6|10358.6|10364.9|10359.9|10363.5|10358.5|7
1729560600000|2024-10-22 01:30:00|10363.5|10358.5|10363.8|10358.8|10364.4|10359.4|10362.5|10357.5|30
1729560900000|2024-10-22 01:35:00|10363.9|10358.9|10363.5|10358.5|10364.3|10359.3|10362.9|10357.9|28
1729561200000|2024-10-22 01:40:00|10363.6|10358.6|10363.4|10358.4|10364.6|10359.6|10363|10358|10
1729561500000|2024-10-22 01:45:00|10363.5|10358.5|10364.8|10359.8|10364.9|10359.9|10363.5|10358.5|62
1729561800000|2024-10-22 01:50:00|10364.6|10359.6|10364.1|10359.1|10364.8|10359.8|10364.1|10359.1|21
1729562100000|2024-10-22 01:55:00|10363.9|10358.9|10364.1|10359.1|10364.4|10359.4|10363.5|10358.5|9
1729562400000|2024-10-22 02:00:00|10364|10359|10362.6|10357.6|10364.3|10359.3|10362.5|10357.5|19
1729562700000|2024-10-22 02:05:00|10362.8|10357.8|10362.9|10357.9|10363.8|10358.8|10362.6|10357.6|26
1729563000000|2024-10-22 02:10:00|10363|10358|10363.9|10358.9|10363.9|10358.9|10362.9|10357.9|15
1729563300000|2024-10-22 02:15:00|10363.8|10358.8|10364.4|10359.4|10365|10360|10363.5|10358.5|23
1729563600000|2024-10-22 02:20:00|10364.2|10359.2|10365.3|10360.3|10365.4|10360.4|10364|10359|14
1729563900000|2024-10-22 02:25:00|10365.4|10360.4|10365|10360|10365.4|10360.4|10364.5|10359.5|17
1729564200000|2024-10-22 02:30:00|10365.1|10360.1|10366.1|10361.1|10366.3|10361.3|10364.8|10359.8|46
1729564500000|2024-10-22 02:35:00|10366.3|10361.3|10366.4|10361.4|10366.8|10361.8|10365.9|10360.9|30
1729564800000|2024-10-22 02:40:00|10366.5|10361.5|10366.9|10361.9|10366.9|10361.9|10365.9|10360.9|39
1729565100000|2024-10-22 02:45:00|10367.1|10362.1|10366.2|10361.2|10367.2|10362.2|10365.5|10360.5|25
1729565400000|2024-10-22 02:50:00|10366.3|10361.3|10368.5|10363.5|10368.5|10363.5|10366.1|10361.1|30
1729565700000|2024-10-22 02:55:00|10368.7|10363.7|10368.4|10363.4|10368.9|10363.9|10368.3|10363.3|11
1729566000000|2024-10-22 03:00:00|10368.5|10363.5|10368.5|10363.5|10368.7|10363.7|10367.4|10362.4|16
1729566300000|2024-10-22 03:05:00|10368.8|10363.8|10367.3|10362.3|10368.8|10363.8|10367.1|10362.1|14
1729566600000|2024-10-22 03:10:00|10367.4|10362.4|10367.8|10362.8|10367.9|10362.9|10367|10362|7
1729566900000|2024-10-22 03:15:00|10367.6|10362.6|10369.3|10364.3|10369.3|10364.3|10367|10362|10
1729567200000|2024-10-22 03:20:00|10369.5|10364.5|10368.5|10363.5|10369.8|10364.8|10368.4|10363.4|11
1729567500000|2024-10-22 03:25:00|10368.4|10363.4|10368.6|10363.6|10369.1|10364.1|10368.2|10363.2|20
1729567800000|2024-10-22 03:30:00|10368.5|10363.5|10368|10363|10368.9|10363.9|10368|10363|22
1729568100000|2024-10-22 03:35:00|10368.1|10363.1|10368.1|10363.1|10368.5|10363.5|10368|10363|10
1729568400000|2024-10-22 03:40:00|10368|10363|10367.6|10362.6|10368.3|10363.3|10367.5|10362.5|14
1729568700000|2024-10-22 03:45:00|10367.8|10362.8|10367.2|10362.2|10368.4|10363.4|10367.1|10362.1|4
1729569000000|2024-10-22 03:50:00|10367|10362|10367.2|10362.2|10367.2|10362.2|10366.6|10361.6|17
1729569300000|2024-10-22 03:55:00|10367.1|10362.1|10366.1|10361.1|10367.2|10362.2|10366|10361|21
1729569600000|2024-10-22 04:00:00|10365.8|10360.8|10367.1|10362.1|10367.2|10362.2|10365.8|10360.8|11
1729569900000|2024-10-22 04:05:00|10367.2|10362.2|10366.6|10361.6|10367.2|10362.2|10366.3|10361.3|0
1729570200000|2024-10-22 04:10:00|10366.5|10361.5|10367.7|10362.7|10367.7|10362.7|10366.5|10361.5|147
1729570500000|2024-10-22 04:15:00|10367.6|10362.6|10367.1|10362.1|10367.7|10362.7|10366.7|10361.7|4
1729570800000|2024-10-22 04:20:00|10367.2|10362.2|10367.2|10362.2|10367.7|10362.7|10367.2|10362.2|10
1729571100000|2024-10-22 04:25:00|10367.5|10362.5|10366.2|10361.2|10367.6|10362.6|10365.7|10360.7|10
1729571400000|2024-10-22 04:30:00|10366.4|10361.4|10365.4|10360.4|10366.4|10361.4|10365.2|10360.2|9
1729571700000|2024-10-22 04:35:00|10365.2|10360.2|10364.7|10359.7|10365.6|10360.6|10364.2|10359.2|11
1729572000000|2024-10-22 04:40:00|10364.6|10359.6|10366|10361|10366.4|10361.4|10364.6|10359.6|4
1729572300000|2024-10-22 04:45:00|10365.8|10360.8|10366.7|10361.7|10366.9|10361.9|10365.7|10360.7|13
1729572600000|2024-10-22 04:50:00|10366.5|10361.5|10365.6|10360.6|10366.5|10361.5|10365.2|10360.2|5
1729572900000|2024-10-22 04:55:00|10365.2|10360.2|10364.7|10359.7|10365.2|10360.2|10364.2|10359.2|26
1729573200000|2024-10-22 05:00:00|10364.5|10359.5|10363.1|10358.1|10364.9|10359.9|10362.7|10357.7|92
1729573500000|2024-10-22 05:05:00|10363.2|10358.2|10363.2|10358.2|10364.2|10359.2|10362.9|10357.9|34
1729573800000|2024-10-22 05:10:00|10363.1|10358.1|10364.2|10359.2|10364.4|10359.4|10363.1|10358.1|4
1729574100000|2024-10-22 05:15:00|10364|10359|10364.2|10359.2|10364.6|10359.6|10363.7|10358.7|23
1729574400000|2024-10-22 05:20:00|10364|10359|10363.7|10358.7|10364.1|10359.1|10363.2|10358.2|17
1729574700000|2024-10-22 05:25:00|10363.6|10358.6|10363.2|10358.2|10363.7|10358.7|10363.1|10358.1|7
1729575000000|2024-10-22 05:30:00|10363.3|10358.3|10363.2|10358.2|10363.4|10358.4|10362.4|10357.4|28
1729575300000|2024-10-22 05:35:00|10363.4|10358.4|10364|10359|10364.4|10359.4|10363.2|10358.2|12
1729575600000|2024-10-22 05:40:00|10364.1|10359.1|10362.9|10357.9|10364.6|10359.6|10361.9|10356.9|73
1729575900000|2024-10-22 05:45:00|10362.7|10357.7|10365.4|10360.4|10365.5|10360.5|10362.7|10357.7|27
1729576200000|2024-10-22 05:50:00|10365.5|10360.5|10364.5|10359.5|10365.6|10360.6|10364.2|10359.2|48
1729576500000|2024-10-22 05:55:00|10364.4|10359.4|10366.2|10361.2|10366.2|10361.2|10363.7|10358.7|31
1729576800000|2024-10-22 06:00:00|10366.1|10361.1|10364.3|10359.3|10366.9|10361.9|10364|10359|136
1729577100000|2024-10-22 06:05:00|10364.2|10359.2|10362|10357|10364.3|10359.3|10362|10357|47
1729577400000|2024-10-22 06:10:00|10361.8|10356.8|10361|10356|10362.2|10357.2|10361|10356|34
1729577700000|2024-10-22 06:15:00|10361.2|10356.2|10361.2|10356.2|10361.5|10356.5|10360.5|10355.5|29
1729578000000|2024-10-22 06:20:00|10361.3|10356.3|10359.3|10354.3|10361.7|10356.7|10359|10354|35
1729578300000|2024-10-22 06:25:00|10359.1|10354.1|10358.6|10353.6|10360.1|10355.1|10358.1|10353.1|75
1729578600000|2024-10-22 06:30:00|10358.8|10353.8|10358|10353|10359.6|10354.6|10358|10353|34
1729578900000|2024-10-22 06:35:00|10358.1|10353.1|10358|10353|10358.3|10353.3|10357|10352|83
1729579200000|2024-10-22 06:40:00|10357.9|10352.9|10358.2|10353.2|10359.1|10354.1|10357.9|10352.9|3
1729579500000|2024-10-22 06:45:00|10358|10353|10357.8|10352.8|10358.4|10353.4|10357|10352|33
1729579800000|2024-10-22 06:50:00|10357.6|10352.6|10357|10352|10358.1|10353.1|10357|10352|18
1729580100000|2024-10-22 06:55:00|10357.1|10352.1|10360.6|10355.6|10360.8|10355.8|10357.1|10352.1|59
1729580400000|2024-10-22 07:00:00|10360.8|10355.8|10360.5|10355.5|10363.6|10358.6|10359.6|10354.6|103
1729580700000|2024-10-22 07:05:00|10360.6|10355.6|10358|10353|10361.1|10356.1|10356.5|10351.5|66
1729581000000|2024-10-22 07:10:00|10358.1|10353.1|10359.3|10354.3|10359.6|10354.6|10357.5|10352.5|33
1729581300000|2024-10-22 07:15:00|10359.1|10354.1|10359.3|10354.3|10359.6|10354.6|10358.4|10353.4|12
1729581600000|2024-10-22 07:20:00|10359.4|10354.4|10359|10354|10359.8|10354.8|10357.7|10352.7|40
1729581900000|2024-10-22 07:25:00|10358.9|10353.9|10359.4|10354.4|10359.9|10354.9|10358.4|10353.4|10
1729582200000|2024-10-22 07:30:00|10359.3|10354.3|10360.1|10355.1|10360.3|10355.3|10358.5|10353.5|80
1729582500000|2024-10-22 07:35:00|10360|10355|10359|10354|10360.3|10355.3|10357.7|10352.7|22
1729582800000|2024-10-22 07:40:00|10358.9|10353.9|10354.5|10349.5|10359.4|10354.4|10354.4|10349.4|89
1729583100000|2024-10-22 07:45:00|10354.4|10349.4|10356.8|10351.8|10356.8|10351.8|10353|10348|28
1729583400000|2024-10-22 07:50:00|10356.9|10351.9|10355.9|10350.9|10357.3|10352.3|10355.5|10350.5|17
1729583700000|2024-10-22 07:55:00|10356|10351|10354.8|10349.8|10356.1|10351.1|10354.5|10349.5|16
1729584000000|2024-10-22 08:00:00|10355.1|10350.1|10354.2|10349.2|10355.4|10350.4|10354|10349|64
1729584300000|2024-10-22 08:05:00|10354|10349|10354.1|10349.1|10355.4|10350.4|10353.5|10348.5|63
1729584600000|2024-10-22 08:10:00|10354.3|10349.3|10354.3|10349.3|10355.5|10350.5|10354.1|10349.1|23
1729584900000|2024-10-22 08:15:00|10354.4|10349.4|10354|10349|10355|10350|10353.5|10348.5|19
1729585200000|2024-10-22 08:20:00|10354.1|10349.1|10355.5|10350.5|10355.9|10350.9|10353.1|10348.1|42
1729585500000|2024-10-22 08:25:00|10355.6|10350.6|10359|10354|10359.1|10354.1|10355.6|10350.6|26
1729585800000|2024-10-22 08:30:00|10359.1|10354.1|10361.2|10356.2|10361.7|10356.7|10358.7|10353.7|198
1729586100000|2024-10-22 08:35:00|10361.6|10356.6|10361.7|10356.7|10362.7|10357.7|10360.8|10355.8|38
1729586400000|2024-10-22 08:40:00|10361.8|10356.8|10360.2|10355.2|10362.4|10357.4|10360|10355|24
1729586700000|2024-10-22 08:45:00|10360.4|10355.4|10360.3|10355.3|10360.8|10355.8|10359|10354|17
1729587000000|2024-10-22 08:50:00|10360.2|10355.2|10361.3|10356.3|10361.3|10356.3|10359.7|10354.7|22
1729587300000|2024-10-22 08:55:00|10361.5|10356.5|10362.5|10357.5|10363.1|10358.1|10361|10356|49
1729587600000|2024-10-22 09:00:00|10362.7|10357.7|10362.9|10357.9|10363.9|10358.9|10362.7|10357.7|43
1729587900000|2024-10-22 09:05:00|10362.8|10357.8|10361.3|10356.3|10363.6|10358.6|10361|10356|19
1729588200000|2024-10-22 09:10:00|10361.2|10356.2|10361.6|10356.6|10361.7|10356.7|10359.8|10354.8|29
1729588500000|2024-10-22 09:15:00|10361.4|10356.4|10362.1|10357.1|10362.3|10357.3|10360.8|10355.8|8
1729588800000|2024-10-22 09:20:00|10362.2|10357.2|10361|10356|10362.8|10357.8|10360.6|10355.6|25
1729589100000|2024-10-22 09:25:00|10361.1|10356.1|10362.2|10357.2|10363.2|10358.2|10359.7|10354.7|34
1729589400000|2024-10-22 09:30:00|10362.3|10357.3|10361.8|10356.8|10362.8|10357.8|10361.7|10356.7|19
1729589700000|2024-10-22 09:35:00|10361.9|10356.9|10361.8|10356.8|10361.9|10356.9|10360.9|10355.9|13
1729590000000|2024-10-22 09:40:00|10361.9|10356.9|10364.4|10359.4|10364.4|10359.4|10361.6|10356.6|53
1729590300000|2024-10-22 09:45:00|10364.6|10359.6|10365.4|10360.4|10366.3|10361.3|10364.4|10359.4|44
1729590600000|2024-10-22 09:50:00|10365.6|10360.6|10368.9|10363.9|10369|10364|10365.5|10360.5|55
1729590900000|2024-10-22 09:55:00|10368.8|10363.8|10370.3|10365.3|10371.1|10366.1|10368.8|10363.8|43
1729591200000|2024-10-22 10:00:00|10370.4|10365.4|10370.4|10365.4|10371.4|10366.4|10369.3|10364.3|43
1729591500000|2024-10-22 10:05:00|10370.5|10365.5|10368.9|10363.9|10370.5|10365.5|10368.1|10363.1|13
1729591800000|2024-10-22 10:10:00|10368.8|10363.8|10367.1|10362.1|10369.4|10364.4|10367.1|10362.1|24
1729592100000|2024-10-22 10:15:00|10366.9|10361.9|10364.8|10359.8|10367.4|10362.4|10364.6|10359.6|17
1729592400000|2024-10-22 10:20:00|10364.6|10359.6|10362.1|10357.1|10365|10360|10361.6|10356.6|25
1729592700000|2024-10-22 10:25:00|10362.2|10357.2|10362.9|10357.9|10363.6|10358.6|10361|10356|30
1729593000000|2024-10-22 10:30:00|10362.8|10357.8|10361.4|10356.4|10362.9|10357.9|10361.3|10356.3|17
1729593300000|2024-10-22 10:35:00|10361.7|10356.7|10361.9|10356.9|10362.1|10357.1|10359.4|10354.4|28
1729593600000|2024-10-22 10:40:00|10362.1|10357.1|10362.8|10357.8|10364.6|10359.6|10361.9|10356.9|9
1729593900000|2024-10-22 10:45:00|10362.9|10357.9|10362.7|10357.7|10363.3|10358.3|10361.9|10356.9|12
1729594200000|2024-10-22 10:50:00|10362.8|10357.8|10363|10358|10363.2|10358.2|10362.3|10357.3|16
1729594500000|2024-10-22 10:55:00|10363.1|10358.1|10361.7|10356.7|10363.2|10358.2|10361.4|10356.4|33
1729594800000|2024-10-22 11:00:00|10361.4|10356.4|10363.2|10358.2|10363.8|10358.8|10361.4|10356.4|57
1729595100000|2024-10-22 11:05:00|10363.3|10358.3|10363.7|10358.7|10364.3|10359.3|10362.9|10357.9|25
1729595400000|2024-10-22 11:10:00|10363.5|10358.5|10362.1|10357.1|10363.7|10358.7|10361.8|10356.8|12
1729595700000|2024-10-22 11:15:00|10362.3|10357.3|10362.3|10357.3|10362.5|10357.5|10361.5|10356.5|14
1729596000000|2024-10-22 11:20:00|10362.6|10357.6|10361.6|10356.6|10362.8|10357.8|10361.4|10356.4|14
1729596300000|2024-10-22 11:25:00|10361.8|10356.8|10360.4|10355.4|10361.9|10356.9|10360|10355|40
1729596600000|2024-10-22 11:30:00|10360.6|10355.6|10364.3|10359.3|10364.3|10359.3|10359.8|10354.8|33
1729596900000|2024-10-22 11:35:00|10364.5|10359.5|10363|10358|10365.1|10360.1|10362.8|10357.8|37
1729597200000|2024-10-22 11:40:00|10363.2|10358.2|10365.3|10360.3|10365.3|10360.3|10362.6|10357.6|19
1729597500000|2024-10-22 11:45:00|10365.5|10360.5|10364.3|10359.3|10365.8|10360.8|10363.6|10358.6|29
1729597800000|2024-10-22 11:50:00|10364.4|10359.4|10364.9|10359.9|10365.1|10360.1|10363.2|10358.2|14
1729598100000|2024-10-22 11:55:00|10365.1|10360.1|10367.3|10362.3|10369.4|10364.4|10365.1|10360.1|108
1729598400000|2024-10-22 12:00:00|10367.4|10362.4|10366.4|10361.4|10367.5|10362.5|10366|10361|45
1729598700000|2024-10-22 12:05:00|10366.3|10361.3|10363.9|10358.9|10366.5|10361.5|10363.6|10358.6|79
1729599000000|2024-10-22 12:10:00|10363.8|10358.8|10364.5|10359.5|10364.8|10359.8|10363.6|10358.6|44
1729599300000|2024-10-22 12:15:00|10364.4|10359.4|10365.3|10360.3|10367.1|10362.1|10363.9|10358.9|56
1729599600000|2024-10-22 12:20:00|10365.4|10360.4|10367.4|10362.4|10367.4|10362.4|10364.5|10359.5|66
1729599900000|2024-10-22 12:25:00|10367.6|10362.6|10367.2|10362.2|10369.1|10364.1|10366.5|10361.5|134
1729600200000|2024-10-22 12:30:00|10367.1|10362.1|10368.6|10363.6|10369.8|10364.8|10367.1|10362.1|62
1729600500000|2024-10-22 12:35:00|10368.8|10363.8|10367.6|10362.6|10370.6|10365.6|10367.2|10362.2|127
1729600800000|2024-10-22 12:40:00|10367.5|10362.5|10366.7|10361.7|10368.5|10363.5|10366.2|10361.2|115
1729601100000|2024-10-22 12:45:00|10366.6|10361.6|10369.6|10364.6|10370.5|10365.5|10366.5|10361.5|72
1729601400000|2024-10-22 12:50:00|10369.7|10364.7|10372.4|10367.4|10372.5|10367.5|10369.5|10364.5|98
1729601700000|2024-10-22 12:55:00|10372.2|10367.2|10372.6|10367.6|10373.3|10368.3|10371.7|10366.7|79
1729602000000|2024-10-22 13:00:00|10372.9|10367.9|10375.8|10370.8|10376.8|10371.8|10372.2|10367.2|97
1729602300000|2024-10-22 13:05:00|10375.7|10370.7|10372|10367|10375.7|10370.7|10371|10366|140
1729602600000|2024-10-22 13:10:00|10371.8|10366.8|10370.8|10365.8|10372|10367|10370.1|10365.1|73
1729602900000|2024-10-22 13:15:00|10371|10366|10368.4|10363.4|10371|10366|10366.7|10361.7|171
1729603200000|2024-10-22 13:20:00|10368.5|10363.5|10367|10362|10368.5|10363.5|10364.9|10359.9|95
1729603500000|2024-10-22 13:25:00|10367.1|10362.1|10365.8|10360.8|10368.1|10363.1|10365.1|10360.1|48
1729603800000|2024-10-22 13:30:00|10365.7|10360.7|10371|10366|10371|10366|10364.6|10359.6|182
1729604100000|2024-10-22 13:35:00|10371.1|10366.1|10371.2|10366.2|10372.4|10367.4|10368.2|10363.2|188
1729604400000|2024-10-22 13:40:00|10371.6|10366.6|10377.8|10372.8|10378.4|10373.4|10371.6|10366.6|294
1729604700000|2024-10-22 13:45:00|10377.9|10372.9|10375.7|10370.7|10378|10373|10375.7|10370.7|193
1729605000000|2024-10-22 13:50:00|10376|10371|10375.6|10370.6|10377.1|10372.1|10374.7|10369.7|121
1729605300000|2024-10-22 13:55:00|10375.5|10370.5|10374.3|10369.3|10379|10374|10374.1|10369.1|427
1729605600000|2024-10-22 14:00:00|10374.1|10369.1|10378.6|10373.6|10378.6|10373.6|10373.6|10368.6|251
1729605900000|2024-10-22 14:05:00|10378.3|10373.3|10375.9|10370.9|10378.7|10373.7|10375.4|10370.4|116
1729606200000|2024-10-22 14:10:00|10375.8|10370.8|10378.4|10373.4|10378.9|10373.9|10374.8|10369.8|612
1729606500000|2024-10-22 14:15:00|10378.5|10373.5|10374.9|10369.9|10379.3|10374.3|10371.1|10366.1|185
1729606800000|2024-10-22 14:20:00|10375.1|10370.1|10375.9|10370.9|10376.6|10371.6|10374.1|10369.1|147
1729607100000|2024-10-22 14:25:00|10376.1|10371.1|10376.1|10371.1|10378|10373|10375.6|10370.6|100
1729607400000|2024-10-22 14:30:00|10376|10371|10375.8|10370.8|10376.7|10371.7|10375.2|10370.2|87
1729607700000|2024-10-22 14:35:00|10375.9|10370.9|10373.7|10368.7|10376.1|10371.1|10372.6|10367.6|149
1729608000000|2024-10-22 14:40:00|10374.1|10369.1|10371.4|10366.4|10374.6|10369.6|10371.3|10366.3|146
1729608300000|2024-10-22 14:45:00|10371.3|10366.3|10371.7|10366.7|10373.1|10368.1|10369.7|10364.7|148
1729608600000|2024-10-22 14:50:00|10371.6|10366.6|10371.8|10366.8|10373.6|10368.6|10371.2|10366.2|129
1729608900000|2024-10-22 14:55:00|10371.7|10366.7|10371.9|10366.9|10371.9|10366.9|10370.2|10365.2|139
1729609200000|2024-10-22 15:00:00|10371.8|10366.8|10372.7|10367.7|10374.1|10369.1|10371.8|10366.8|174
1729609500000|2024-10-22 15:05:00|10372.5|10367.5|10370.2|10365.2|10372.9|10367.9|10369.8|10364.8|138
1729609800000|2024-10-22 15:10:00|10370|10365|10370.2|10365.2|10372.2|10367.2|10369.8|10364.8|77
1729610100000|2024-10-22 15:15:00|10370.3|10365.3|10369.9|10364.9|10371.2|10366.2|10368.7|10363.7|76
1729610400000|2024-10-22 15:20:00|10369.8|10364.8|10368.4|10363.4|10369.8|10364.8|10368.2|10363.2|118
1729610700000|2024-10-22 15:25:00|10368.3|10363.3|10368.6|10363.6|10369.2|10364.2|10367.8|10362.8|98
1729611000000|2024-10-22 15:30:00|10368.4|10363.4|10369.8|10364.8|10369.8|10364.8|10367.2|10362.2|111
1729611300000|2024-10-22 15:35:00|10369.9|10364.9|10372.8|10367.8|10373.2|10368.2|10369.9|10364.9|99
1729611600000|2024-10-22 15:40:00|10372.7|10367.7|10375|10370|10375.6|10370.6|10372.7|10367.7|55
1729611900000|2024-10-22 15:45:00|10374.9|10369.9|10374.2|10369.2|10375.1|10370.1|10373.3|10368.3|107
1729612200000|2024-10-22 15:50:00|10374.3|10369.3|10373.8|10368.8|10374.7|10369.7|10372.8|10367.8|130
1729612500000|2024-10-22 15:55:00|10373.7|10368.7|10376.8|10371.8|10377.3|10372.3|10373.5|10368.5|70
1729612800000|2024-10-22 16:00:00|10376.9|10371.9|10376.7|10371.7|10378.1|10373.1|10376.3|10371.3|130
1729613100000|2024-10-22 16:05:00|10376.8|10371.8|10378|10373|10378.8|10373.8|10376.5|10371.5|45
1729613400000|2024-10-22 16:10:00|10377.8|10372.8|10377|10372|10378|10373|10376.9|10371.9|34
1729613700000|2024-10-22 16:15:00|10377.2|10372.2|10375.1|10370.1|10377.2|10372.2|10374.5|10369.5|24
1729614000000|2024-10-22 16:20:00|10375.2|10370.2|10375|10370|10376.4|10371.4|10374.8|10369.8|17
1729614300000|2024-10-22 16:25:00|10374.8|10369.8|10375.4|10370.4|10375.7|10370.7|10374.6|10369.6|22
1729614600000|2024-10-22 16:30:00|10375.3|10370.3|10373.7|10368.7|10375.4|10370.4|10373.4|10368.4|17
1729614900000|2024-10-22 16:35:00|10373.9|10368.9|10372.2|10367.2|10374|10369|10371.2|10366.2|35
1729615200000|2024-10-22 16:40:00|10372.3|10367.3|10372.7|10367.7|10373.2|10368.2|10371.5|10366.5|18
1729615500000|2024-10-22 16:45:00|10372.5|10367.5|10372|10367|10372.7|10367.7|10370.5|10365.5|64
1729615800000|2024-10-22 16:50:00|10371.9|10366.9|10374.2|10369.2|10374.5|10369.5|10371.9|10366.9|51
1729616100000|2024-10-22 16:55:00|10374|10369|10374.1|10369.1|10375.4|10370.4|10373.6|10368.6|15
1729616400000|2024-10-22 17:00:00|10373.9|10368.9|10372.9|10367.9|10374|10369|10372.6|10367.6|10
1729616700000|2024-10-22 17:05:00|10372.7|10367.7|10376.8|10371.8|10377.6|10372.6|10372.7|10367.7|45
1729617000000|2024-10-22 17:10:00|10376.7|10371.7|10377|10372|10377.5|10372.5|10376|10371|12
1729617300000|2024-10-22 17:15:00|10377.2|10372.2|10376.2|10371.2|10377.4|10372.4|10375|10370|25
1729617600000|2024-10-22 17:20:00|10376|10371|10377.8|10372.8|10377.8|10372.8|10376|10371|16
1729617900000|2024-10-22 17:25:00|10377.9|10372.9|10377.1|10372.1|10377.9|10372.9|10375.7|10370.7|36
1729618200000|2024-10-22 17:30:00|10377|10372|10376.8|10371.8|10377.8|10372.8|10376.5|10371.5|106
1729618500000|2024-10-22 17:35:00|10376.7|10371.7|10376.3|10371.3|10376.9|10371.9|10375.8|10370.8|52
1729618800000|2024-10-22 17:40:00|10376.1|10371.1|10375|10370|10376.1|10371.1|10374.5|10369.5|31
1729619100000|2024-10-22 17:45:00|10374.9|10369.9|10376.1|10371.1|10376.4|10371.4|10374.5|10369.5|9
1729619400000|2024-10-22 17:50:00|10376|10371|10374.5|10369.5|10376.2|10371.2|10374.5|10369.5|60
1729619700000|2024-10-22 17:55:00|10374.7|10369.7|10374.8|10369.8|10375|10370|10374|10369|13
1729620000000|2024-10-22 18:00:00|10374.7|10369.7|10373.5|10368.5|10375.4|10370.4|10373.3|10368.3|41
1729620300000|2024-10-22 18:05:00|10373.7|10368.7|10375.3|10370.3|10375.4|10370.4|10373.5|10368.5|18
1729620600000|2024-10-22 18:10:00|10375.4|10370.4|10376.1|10371.1|10376.2|10371.2|10374.9|10369.9|54
1729620900000|2024-10-22 18:15:00|10376.2|10371.2|10376.3|10371.3|10376.6|10371.6|10375.5|10370.5|13
1729621200000|2024-10-22 18:20:00|10376.2|10371.2|10374.9|10369.9|10376.3|10371.3|10374.9|10369.9|14
1729621500000|2024-10-22 18:25:00|10375.1|10370.1|10374.8|10369.8|10375.2|10370.2|10374.3|10369.3|44
1729621800000|2024-10-22 18:30:00|10375|10370|10374.2|10369.2|10375.3|10370.3|10373.9|10368.9|24
1729622100000|2024-10-22 18:35:00|10374.3|10369.3|10375.2|10370.2|10375.2|10370.2|10373.5|10368.5|14
1729622400000|2024-10-22 18:40:00|10375.3|10370.3|10375.8|10370.8|10376.8|10371.8|10375.2|10370.2|53
1729622700000|2024-10-22 18:45:00|10375.9|10370.9|10376.5|10371.5|10376.9|10371.9|10375.9|10370.9|10
1729623000000|2024-10-22 18:50:00|10376.8|10371.8|10376.8|10371.8|10376.9|10371.9|10375.8|10370.8|45
1729623300000|2024-10-22 18:55:00|10376.9|10371.9|10378.3|10373.3|10378.4|10373.4|10376.8|10371.8|168
1729623600000|2024-10-22 19:00:00|10378.4|10373.4|10378|10373|10380.8|10375.8|10377.9|10372.9|199
1729623900000|2024-10-22 19:05:00|10377.8|10372.8|10377.6|10372.6|10378.8|10373.8|10377.5|10372.5|45
1729624200000|2024-10-22 19:10:00|10377.5|10372.5|10376.5|10371.5|10377.5|10372.5|10376.1|10371.1|31
1729624500000|2024-10-22 19:15:00|10376.6|10371.6|10376.9|10371.9|10376.9|10371.9|10376.5|10371.5|31
1729624800000|2024-10-22 19:20:00|10376.7|10371.7|10376.9|10371.9|10376.9|10371.9|10376.5|10371.5|8
1729625100000|2024-10-22 19:25:00|10376.7|10371.7|10376.1|10371.1|10376.7|10371.7|10376|10371|17
1729625400000|2024-10-22 19:30:00|10376|10371|10377|10372|10377.3|10372.3|10376|10371|17
1729625700000|2024-10-22 19:35:00|10377.1|10372.1|10379.4|10374.4|10379.8|10374.8|10377.1|10372.1|12
1729626000000|2024-10-22 19:40:00|10379.3|10374.3|10378.6|10373.6|10379.3|10374.3|10377.9|10372.9|15
1729626300000|2024-10-22 19:45:00|10378.8|10373.8|10380.1|10375.1|10380.3|10375.3|10378.5|10373.5|28
1729626600000|2024-10-22 19:50:00|10380|10375|10380.1|10375.1|10380.4|10375.4|10379.5|10374.5|28
1729626900000|2024-10-22 19:55:00|10380.3|10375.3|10380.6|10375.6|10381.4|10376.4|10380|10375|187
1729627200000|2024-10-22 20:00:00|10380.7|10375.7|10381.7|10376.7|10382.7|10377.7|10380.7|10375.7|116
1729627500000|2024-10-22 20:05:00|10381.5|10376.5|10379.2|10374.2|10381.6|10376.6|10379.1|10374.1|0
1729627800000|2024-10-22 20:10:00|10379.1|10374.1|10380.7|10375.7|10380.7|10375.7|10378.6|10373.6|220
1729628100000|2024-10-22 20:15:00|10380.6|10375.6|10379.8|10374.8|10381|10376|10379.6|10374.6|32
1729628400000|2024-10-22 20:20:00|10380|10375|10380|10375|10380.5|10375.5|10379.7|10374.7|2
1729628700000|2024-10-22 20:25:00|10380.1|10375.1|10378.6|10373.6|10380.1|10375.1|10378.6|10373.6|4
1729629000000|2024-10-22 20:30:00|10378.5|10373.5|10378.8|10373.8|10378.8|10373.8|10378.1|10373.1|6
1729629300000|2024-10-22 20:35:00|10378.7|10373.7|10378.5|10373.5|10378.8|10373.8|10378.1|10373.1|15
1729629600000|2024-10-22 20:40:00|10378.4|10373.4|10378.1|10373.1|10378.7|10373.7|10378|10373|3
1729629900000|2024-10-22 20:45:00|10378.2|10373.2|10378|10373|10378.5|10373.5|10378|10373|15
1729630200000|2024-10-22 20:50:00|10378.1|10373.1|10377.8|10372.8|10378.1|10373.1|10377.8|10372.8|1
1729630500000|2024-10-22 20:55:00|10377.6|10372.6|10377.4|10372.4|10378|10373|10377.1|10372.1|10
1729630800000|2024-10-22 21:00:00|10377.3|10372.3|10377.3|10372.3|10377.3|10372.3|10377.3|10372.3|0
1729641600000|2024-10-23 00:00:00|10380.3|10375.3|10382.7|10377.7|10382.7|10377.7|10380|10375|86
1729641900000|2024-10-23 00:05:00|10382.8|10377.8|10383.2|10378.2|10383.7|10378.7|10382.6|10377.6|24
1729642200000|2024-10-23 00:10:00|10383|10378|10383.9|10378.9|10384.1|10379.1|10382.9|10377.9|13
1729642500000|2024-10-23 00:15:00|10383.8|10378.8|10383.7|10378.7|10384|10379|10383.2|10378.2|25
1729642800000|2024-10-23 00:20:00|10383.8|10378.8|10382.9|10377.9|10384.2|10379.2|10382.9|10377.9|7
1729643100000|2024-10-23 00:25:00|10382.7|10377.7|10382.6|10377.6|10382.8|10377.8|10381.8|10376.8|56
1729643400000|2024-10-23 00:30:00|10382.4|10377.4|10381.6|10376.6|10383.1|10378.1|10381.4|10376.4|63
1729643700000|2024-10-23 00:35:00|10381.4|10376.4|10383|10378|10383.5|10378.5|10381.4|10376.4|31
1729644000000|2024-10-23 00:40:00|10382.8|10377.8|10385.1|10380.1|10385.2|10380.2|10382.8|10377.8|9
1729644300000|2024-10-23 00:45:00|10385.2|10380.2|10387.2|10382.2|10387.9|10382.9|10385.2|10380.2|71
1729644600000|2024-10-23 00:50:00|10387.4|10382.4|10381.6|10376.6|10387.8|10382.8|10380.6|10375.6|216
1729644900000|2024-10-23 00:55:00|10381.4|10376.4|10386.4|10381.4|10386.6|10381.6|10381.4|10376.4|51
1729645200000|2024-10-23 01:00:00|10386.3|10381.3|10384.5|10379.5|10387|10382|10384.1|10379.1|119
1729645500000|2024-10-23 01:05:00|10384.6|10379.6|10386.3|10381.3|10386.3|10381.3|10384.6|10379.6|13
1729645800000|2024-10-23 01:10:00|10386.2|10381.2|10386.8|10381.8|10387.6|10382.6|10385.7|10380.7|24
1729646100000|2024-10-23 01:15:00|10387.1|10382.1|10387.6|10382.6|10388.1|10383.1|10386.7|10381.7|20
1729646400000|2024-10-23 01:20:00|10387.4|10382.4|10389.3|10384.3|10390|10385|10387.4|10382.4|48
1729646700000|2024-10-23 01:25:00|10389.5|10384.5|10388.8|10383.8|10390.2|10385.2|10388.8|10383.8|20
1729647000000|2024-10-23 01:30:00|10388.7|10383.7|10388.3|10383.3|10389.2|10384.2|10387.4|10382.4|46
1729647300000|2024-10-23 01:35:00|10388.5|10383.5|10389.1|10384.1|10389.1|10384.1|10387.2|10382.2|41
1729647600000|2024-10-23 01:40:00|10389.2|10384.2|10389.5|10384.5|10390.1|10385.1|10388.7|10383.7|52
1729647900000|2024-10-23 01:45:00|10389.6|10384.6|10388.1|10383.1|10389.6|10384.6|10387.2|10382.2|76
1729648200000|2024-10-23 01:50:00|10387.9|10382.9|10388.4|10383.4|10389.1|10384.1|10387.6|10382.6|13
1729648500000|2024-10-23 01:55:00|10388.3|10383.3|10388.2|10383.2|10388.6|10383.6|10387.7|10382.7|6
1729648800000|2024-10-23 02:00:00|10388|10383|10387.7|10382.7|10388.3|10383.3|10387.1|10382.1|38
1729649100000|2024-10-23 02:05:00|10387.6|10382.6|10387.8|10382.8|10389.1|10384.1|10387.6|10382.6|75
1729649400000|2024-10-23 02:10:00|10388|10383|10387.7|10382.7|10388.3|10383.3|10386.7|10381.7|54
1729649700000|2024-10-23 02:15:00|10387.8|10382.8|10386.9|10381.9|10387.8|10382.8|10386.8|10381.8|2
1729650000000|2024-10-23 02:20:00|10386.8|10381.8|10385.1|10380.1|10386.9|10381.9|10385|10380|7
1729650300000|2024-10-23 02:25:00|10385|10380|10385.5|10380.5|10385.5|10380.5|10384.5|10379.5|29
1729650600000|2024-10-23 02:30:00|10385.3|10380.3|10384.6|10379.6|10385.5|10380.5|10384.6|10379.6|15
1729650900000|2024-10-23 02:35:00|10384.7|10379.7|10384.6|10379.6|10384.7|10379.7|10383.5|10378.5|16
1729651200000|2024-10-23 02:40:00|10384.4|10379.4|10381.4|10376.4|10384.8|10379.8|10381.4|10376.4|19
1729651500000|2024-10-23 02:45:00|10381.3|10376.3|10381.8|10376.8|10382.3|10377.3|10380.8|10375.8|48
1729651800000|2024-10-23 02:50:00|10382|10377|10382.2|10377.2|10382.5|10377.5|10381.5|10376.5|46
1729652100000|2024-10-23 02:55:00|10382.1|10377.1|10381.8|10376.8|10382.6|10377.6|10381.1|10376.1|28
1729652400000|2024-10-23 03:00:00|10382|10377|10381.3|10376.3|10382.1|10377.1|10381.1|10376.1|70
1729652700000|2024-10-23 03:05:00|10381.6|10376.6|10381.7|10376.7|10382.3|10377.3|10381.2|10376.2|78
1729653000000|2024-10-23 03:10:00|10381.5|10376.5|10383.2|10378.2|10383.3|10378.3|10381.4|10376.4|22
1729653300000|2024-10-23 03:15:00|10383.3|10378.3|10383.9|10378.9|10383.9|10378.9|10382.8|10377.8|7
1729653600000|2024-10-23 03:20:00|10383.8|10378.8|10384.2|10379.2|10384.6|10379.6|10383.5|10378.5|9
1729653900000|2024-10-23 03:25:00|10384|10379|10384.7|10379.7|10385.2|10380.2|10384|10379|6
1729654200000|2024-10-23 03:30:00|10384.9|10379.9|10385.4|10380.4|10386.3|10381.3|10384.9|10379.9|35
1729654500000|2024-10-23 03:35:00|10385.3|10380.3|10384.7|10379.7|10385.5|10380.5|10384.5|10379.5|2
1729654800000|2024-10-23 03:40:00|10384.5|10379.5|10384.7|10379.7|10384.8|10379.8|10383.8|10378.8|2
1729655100000|2024-10-23 03:45:00|10384.5|10379.5|10384|10379|10384.7|10379.7|10383.9|10378.9|4
1729655400000|2024-10-23 03:50:00|10384.1|10379.1|10383.3|10378.3|10384.1|10379.1|10383.3|10378.3|5
1729655700000|2024-10-23 03:55:00|10383.1|10378.1|10383.3|10378.3|10383.4|10378.4|10383.1|10378.1|2
1729656000000|2024-10-23 04:00:00|10383.1|10378.1|10384.9|10379.9|10386.1|10381.1|10382.9|10377.9|30
1729656300000|2024-10-23 04:05:00|10384.8|10379.8|10386.6|10381.6|10387.1|10382.1|10384.8|10379.8|33
1729656600000|2024-10-23 04:10:00|10386.5|10381.5|10386.5|10381.5|10386.5|10381.5|10385.6|10380.6|9
1729656900000|2024-10-23 04:15:00|10386.6|10381.6|10386|10381|10386.9|10381.9|10385.7|10380.7|13
1729657200000|2024-10-23 04:20:00|10386.1|10381.1|10386.1|10381.1|10386.6|10381.6|10386.1|10381.1|12
1729657500000|2024-10-23 04:25:00|10386.4|10381.4|10386.1|10381.1|10386.5|10381.5|10386.1|10381.1|16
1729657800000|2024-10-23 04:30:00|10386|10381|10385.8|10380.8|10386.3|10381.3|10385.6|10380.6|6
1729658100000|2024-10-23 04:35:00|10385.9|10380.9|10386.3|10381.3|10386.3|10381.3|10385.8|10380.8|2
1729658400000|2024-10-23 04:40:00|10386.4|10381.4|10385.9|10380.9|10386.5|10381.5|10385.6|10380.6|11
1729658700000|2024-10-23 04:45:00|10385.8|10380.8|10387.9|10382.9|10388.4|10383.4|10385.5|10380.5|61
1729659000000|2024-10-23 04:50:00|10388|10383|10388|10383|10388.4|10383.4|10387|10382|35
1729659300000|2024-10-23 04:55:00|10387.9|10382.9|10386.4|10381.4|10387.9|10382.9|10386.2|10381.2|10
1729659600000|2024-10-23 05:00:00|10386.5|10381.5|10386.3|10381.3|10387|10382|10385.6|10380.6|43
1729659900000|2024-10-23 05:05:00|10386.1|10381.1|10386.6|10381.6|10388.1|10383.1|10385.8|10380.8|38
1729660200000|2024-10-23 05:10:00|10386.4|10381.4|10386.1|10381.1|10386.8|10381.8|10385.1|10380.1|3
1729660500000|2024-10-23 05:15:00|10386.3|10381.3|10386|10381|10386.5|10381.5|10385.6|10380.6|5
1729660800000|2024-10-23 05:20:00|10386.1|10381.1|10385.6|10380.6|10386.4|10381.4|10385|10380|17
1729661100000|2024-10-23 05:25:00|10385.9|10380.9|10385.2|10380.2|10386.3|10381.3|10385|10380|23
1729661400000|2024-10-23 05:30:00|10385|10380|10384.6|10379.6|10385.7|10380.7|10383.9|10378.9|28
1729661700000|2024-10-23 05:35:00|10384.5|10379.5|10385.3|10380.3|10385.4|10380.4|10383.9|10378.9|5
1729662000000|2024-10-23 05:40:00|10385.4|10380.4|10385.6|10380.6|10386.5|10381.5|10385.1|10380.1|10
1729662300000|2024-10-23 05:45:00|10385.8|10380.8|10385.8|10380.8|10386.4|10381.4|10385.5|10380.5|17
1729662600000|2024-10-23 05:50:00|10385.6|10380.6|10385.4|10380.4|10386.3|10381.3|10384.1|10379.1|27
1729662900000|2024-10-23 05:55:00|10385.5|10380.5|10384.4|10379.4|10385.9|10380.9|10384.4|10379.4|9
1729663200000|2024-10-23 06:00:00|10384.3|10379.3|10387.3|10382.3|10388|10383|10384.3|10379.3|60
1729663500000|2024-10-23 06:05:00|10387.4|10382.4|10387.8|10382.8|10389|10384|10387|10382|37
1729663800000|2024-10-23 06:10:00|10387.9|10382.9|10388.4|10383.4|10388.9|10383.9|10387|10382|32
1729664100000|2024-10-23 06:15:00|10388.3|10383.3|10387.6|10382.6|10388.5|10383.5|10386.5|10381.5|45
1729664400000|2024-10-23 06:20:00|10387.5|10382.5|10390.9|10385.9|10391|10386|10387.1|10382.1|63
1729664700000|2024-10-23 06:25:00|10391|10386|10390.9|10385.9|10393.1|10388.1|10390.9|10385.9|142
1729665000000|2024-10-23 06:30:00|10391|10386|10391.9|10386.9|10392.4|10387.4|10390.6|10385.6|46
1729665300000|2024-10-23 06:35:00|10391.7|10386.7|10394.7|10389.7|10395.1|10390.1|10391.7|10386.7|67
1729665600000|2024-10-23 06:40:00|10394.5|10389.5|10394.6|10389.6|10395.2|10390.2|10393.6|10388.6|29
1729665900000|2024-10-23 06:45:00|10394.8|10389.8|10396.2|10391.2|10397.1|10392.1|10394.8|10389.8|33
1729666200000|2024-10-23 06:50:00|10396.1|10391.1|10396|10391|10396.5|10391.5|10395.1|10390.1|33
1729666500000|2024-10-23 06:55:00|10395.8|10390.8|10396.6|10391.6|10397.1|10392.1|10395.6|10390.6|18
1729666800000|2024-10-23 07:00:00|10396.5|10391.5|10401.6|10396.6|10402.1|10397.1|10396.5|10391.5|294
1729667100000|2024-10-23 07:05:00|10401.5|10396.5|10400.3|10395.3|10401.6|10396.6|10399.1|10394.1|75
1729667400000|2024-10-23 07:10:00|10400.2|10395.2|10401.7|10396.7|10402|10397|10400.1|10395.1|45
1729667700000|2024-10-23 07:15:00|10401.6|10396.6|10403.6|10398.6|10403.6|10398.6|10401.6|10396.6|47
1729668000000|2024-10-23 07:20:00|10403.3|10398.3|10403.4|10398.4|10405|10400|10401.8|10396.8|64
1729668300000|2024-10-23 07:25:00|10403.5|10398.5|10403.4|10398.4|10405.5|10400.5|10402.6|10397.6|52
1729668600000|2024-10-23 07:30:00|10403.7|10398.7|10404.8|10399.8|10406|10401|10403.1|10398.1|32
1729668900000|2024-10-23 07:35:00|10404.7|10399.7|10404|10399|10405.9|10400.9|10403.6|10398.6|86
1729669200000|2024-10-23 07:40:00|10403.8|10398.8|10403.7|10398.7|10406|10401|10403.6|10398.6|44
1729669500000|2024-10-23 07:45:00|10403.8|10398.8|10401.9|10396.9|10404.9|10399.9|10401.9|10396.9|36
1729669800000|2024-10-23 07:50:00|10402|10397|10403.2|10398.2|10403.4|10398.4|10401.1|10396.1|63
1729670100000|2024-10-23 07:55:00|10403.4|10398.4|10404.9|10399.9|10405|10400|10402.7|10397.7|38
1729670400000|2024-10-23 08:00:00|10405.1|10400.1|10404.6|10399.6|10405.4|10400.4|10402.5|10397.5|70
1729670700000|2024-10-23 08:05:00|10404.5|10399.5|10404.1|10399.1|10405.4|10400.4|10403.5|10398.5|26
1729671000000|2024-10-23 08:10:00|10404|10399|10405.9|10400.9|10407|10402|10404|10399|36
1729671300000|2024-10-23 08:15:00|10405.7|10400.7|10405.4|10400.4|10406.9|10401.9|10405|10400|70
1729671600000|2024-10-23 08:20:00|10405.5|10400.5|10404.5|10399.5|10406.4|10401.4|10404.2|10399.2|37
1729671900000|2024-10-23 08:25:00|10404.4|10399.4|10405.5|10400.5|10405.5|10400.5|10403.9|10398.9|27
1729672200000|2024-10-23 08:30:00|10405.4|10400.4|10404.1|10399.1|10406.9|10401.9|10404|10399|66
1729672500000|2024-10-23 08:35:00|10403.9|10398.9|10400.6|10395.6|10404.9|10399.9|10400.5|10395.5|42
1729672800000|2024-10-23 08:40:00|10400.5|10395.5|10401.1|10396.1|10401.8|10396.8|10400.4|10395.4|54
1729673100000|2024-10-23 08:45:00|10401|10396|10399.6|10394.6|10401.5|10396.5|10399.6|10394.6|35
1729673400000|2024-10-23 08:50:00|10399.7|10394.7|10399.4|10394.4|10399.7|10394.7|10397.5|10392.5|43
1729673700000|2024-10-23 08:55:00|10399.5|10394.5|10399.4|10394.4|10399.7|10394.7|10397.9|10392.9|59
1729674000000|2024-10-23 09:00:00|10399.2|10394.2|10400.9|10395.9|10401|10396|10398.7|10393.7|29
1729674300000|2024-10-23 09:05:00|10400.7|10395.7|10401.4|10396.4|10401.9|10396.9|10400.4|10395.4|9
1729674600000|2024-10-23 09:10:00|10401.5|10396.5|10402.8|10397.8|10403.2|10398.2|10401.3|10396.3|13
1729674900000|2024-10-23 09:15:00|10403|10398|10403.8|10398.8|10403.8|10398.8|10401.2|10396.2|65
1729675200000|2024-10-23 09:20:00|10404.1|10399.1|10404.7|10399.7|10404.8|10399.8|10403.2|10398.2|52
1729675500000|2024-10-23 09:25:00|10404.8|10399.8|10405.1|10400.1|10406|10401|10403.6|10398.6|29
1729675800000|2024-10-23 09:30:00|10404.9|10399.9|10404.7|10399.7|10406.8|10401.8|10404.1|10399.1|52
1729676100000|2024-10-23 09:35:00|10404.4|10399.4|10404.6|10399.6|10405.3|10400.3|10403.6|10398.6|29
1729676400000|2024-10-23 09:40:00|10404.4|10399.4|10403.7|10398.7|10405.3|10400.3|10403.2|10398.2|42
1729676700000|2024-10-23 09:45:00|10403.8|10398.8|10405.3|10400.3|10405.3|10400.3|10403.1|10398.1|32
1729677000000|2024-10-23 09:50:00|10405.4|10400.4|10405.7|10400.7|10406.7|10401.7|10405.2|10400.2|51
1729677300000|2024-10-23 09:55:00|10405.5|10400.5|10406.6|10401.6|10407.2|10402.2|10404.5|10399.5|122
1729677600000|2024-10-23 10:00:00|10406.7|10401.7|10406.7|10401.7|10407.3|10402.3|10406.3|10401.3|42
1729677900000|2024-10-23 10:05:00|10406.6|10401.6|10405.5|10400.5|10406.7|10401.7|10405.2|10400.2|22
1729678200000|2024-10-23 10:10:00|10405.4|10400.4|10405.2|10400.2|10405.8|10400.8|10404.8|10399.8|16
1729678500000|2024-10-23 10:15:00|10405|10400|10405.8|10400.8|10406.3|10401.3|10405|10400|4
1729678800000|2024-10-23 10:20:00|10405.9|10400.9|10406.6|10401.6|10406.8|10401.8|10405.8|10400.8|155
1729679100000|2024-10-23 10:25:00|10406.7|10401.7|10406.7|10401.7|10407.7|10402.7|10406.1|10401.1|228
1729679400000|2024-10-23 10:30:00|10407|10402|10407.6|10402.6|10407.6|10402.6|10406|10401|31
1729679700000|2024-10-23 10:35:00|10407.7|10402.7|10408.8|10403.8|10409.1|10404.1|10407|10402|30
1729680000000|2024-10-23 10:40:00|10408.7|10403.7|10410.6|10405.6|10410.7|10405.7|10408.7|10403.7|65
1729680300000|2024-10-23 10:45:00|10410.5|10405.5|10410.7|10405.7|10410.7|10405.7|10408.3|10403.3|78
1729680600000|2024-10-23 10:50:00|10410.6|10405.6|10410.3|10405.3|10411.6|10406.6|10410|10405|25
1729680900000|2024-10-23 10:55:00|10410.2|10405.2|10411.2|10406.2|10411.2|10406.2|10409.3|10404.3|56
1729681200000|2024-10-23 11:00:00|10411.3|10406.3|10411|10406|10411.3|10406.3|10409.7|10404.7|23
1729681500000|2024-10-23 11:05:00|10411.1|10406.1|10411.4|10406.4|10411.7|10406.7|10410.7|10405.7|45
1729681800000|2024-10-23 11:10:00|10411.6|10406.6|10411.3|10406.3|10412.3|10407.3|10410.8|10405.8|72
1729682100000|2024-10-23 11:15:00|10411.2|10406.2|10409.9|10404.9|10411.2|10406.2|10409.3|10404.3|27
1729682400000|2024-10-23 11:20:00|10410.1|10405.1|10410.3|10405.3|10410.7|10405.7|10409.8|10404.8|6
1729682700000|2024-10-23 11:25:00|10410.5|10405.5|10412.3|10407.3|10413|10408|10410.5|10405.5|29
1729683000000|2024-10-23 11:30:00|10412.5|10407.5|10412.8|10407.8|10413.3|10408.3|10412.2|10407.2|20
1729683300000|2024-10-23 11:35:00|10413|10408|10413.8|10408.8|10414.5|10409.5|10412.8|10407.8|25
1729683600000|2024-10-23 11:40:00|10414|10409|10417.9|10412.9|10419.3|10414.3|10413.8|10408.8|103
1729683900000|2024-10-23 11:45:00|10418|10413|10419.1|10414.1|10419.3|10414.3|10416.8|10411.8|53
1729684200000|2024-10-23 11:50:00|10419.3|10414.3|10419.8|10414.8|10420.8|10415.8|10417.8|10412.8|112
1729684500000|2024-10-23 11:55:00|10419.9|10414.9|10424.3|10419.3|10424.3|10419.3|10419.8|10414.8|192
1729684800000|2024-10-23 12:00:00|10424.2|10419.2|10422.6|10417.6|10424.4|10419.4|10422|10417|124
1729685100000|2024-10-23 12:05:00|10422.4|10417.4|10421.6|10416.6|10422.7|10417.7|10419.5|10414.5|143
1729685400000|2024-10-23 12:10:00|10421.4|10416.4|10424.2|10419.2|10424.3|10419.3|10420.8|10415.8|48
1729685700000|2024-10-23 12:15:00|10423.8|10418.8|10422.8|10417.8|10425.3|10420.3|10422.8|10417.8|92
1729686000000|2024-10-23 12:20:00|10422.9|10417.9|10424.9|10419.9|10425.5|10420.5|10421.4|10416.4|153
1729686300000|2024-10-23 12:25:00|10424.8|10419.8|10425.3|10420.3|10427.7|10422.7|10423.3|10418.3|162
1729686600000|2024-10-23 12:30:00|10425.5|10420.5|10421|10416|10425.8|10420.8|10420.8|10415.8|222
1729686900000|2024-10-23 12:35:00|10421.1|10416.1|10422.8|10417.8|10423.8|10418.8|10421|10416|106
1729687200000|2024-10-23 12:40:00|10422.9|10417.9|10421.9|10416.9|10423.7|10418.7|10421.8|10416.8|157
1729687500000|2024-10-23 12:45:00|10422.1|10417.1|10420.3|10415.3|10422.2|10417.2|10417.8|10412.8|165
1729687800000|2024-10-23 12:50:00|10420.4|10415.4|10418.8|10413.8|10420.7|10415.7|10417.9|10412.9|69
1729688100000|2024-10-23 12:55:00|10418.9|10413.9|10418.8|10413.8|10419.9|10414.9|10418.5|10413.5|72
1729688400000|2024-10-23 13:00:00|10418.6|10413.6|10417.8|10412.8|10418.7|10413.7|10417.3|10412.3|68
1729688700000|2024-10-23 13:05:00|10417.9|10412.9|10420.7|10415.7|10421.2|10416.2|10417.8|10412.8|34
1729689000000|2024-10-23 13:10:00|10420.5|10415.5|10419.7|10414.7|10422.2|10417.2|10419.7|10414.7|93
1729689300000|2024-10-23 13:15:00|10419.9|10414.9|10418.1|10413.1|10420.2|10415.2|10417.3|10412.3|96
1729689600000|2024-10-23 13:20:00|10418.2|10413.2|10415.4|10410.4|10418.7|10413.7|10415.3|10410.3|75
1729689900000|2024-10-23 13:25:00|10415.3|10410.3|10414.7|10409.7|10416.7|10411.7|10414.3|10409.3|61
1729690200000|2024-10-23 13:30:00|10414.9|10409.9|10413.3|10408.3|10415.4|10410.4|10413.3|10408.3|61
1729690500000|2024-10-23 13:35:00|10412.9|10407.9|10413.3|10408.3|10414.6|10409.6|10412.7|10407.7|106
1729690800000|2024-10-23 13:40:00|10413.2|10408.2|10412.2|10407.2|10413.9|10408.9|10411.7|10406.7|107
1729691100000|2024-10-23 13:45:00|10412.8|10407.8|10413.4|10408.4|10414.1|10409.1|10410.4|10405.4|121
1729691400000|2024-10-23 13:50:00|10413.6|10408.6|10415.1|10410.1|10416.2|10411.2|10413.3|10408.3|77
1729691700000|2024-10-23 13:55:00|10415|10410|10418.6|10413.6|10419.9|10414.9|10414.7|10409.7|99
1729692000000|2024-10-23 14:00:00|10418.7|10413.7|10416.1|10411.1|10420.2|10415.2|10415.7|10410.7|118
1729692300000|2024-10-23 14:05:00|10416.2|10411.2|10416.1|10411.1|10417.7|10412.7|10413.8|10408.8|140
1729692600000|2024-10-23 14:10:00|10416.2|10411.2|10417.7|10412.7|10417.9|10412.9|10415.2|10410.2|97
1729692900000|2024-10-23 14:15:00|10417.8|10412.8|10416.9|10411.9|10417.8|10412.8|10414.4|10409.4|65
1729693200000|2024-10-23 14:20:00|10416.8|10411.8|10414.2|10409.2|10417.2|10412.2|10413.7|10408.7|230
1729693500000|2024-10-23 14:25:00|10414.4|10409.4|10415.2|10410.2|10417.4|10412.4|10413.5|10408.5|65
1729693800000|2024-10-23 14:30:00|10414.8|10409.8|10420.9|10415.9|10421.2|10416.2|10413.8|10408.8|110
1729694100000|2024-10-23 14:35:00|10420.8|10415.8|10420.7|10415.7|10422.7|10417.7|10420|10415|88
1729694400000|2024-10-23 14:40:00|10420.8|10415.8|10419.2|10414.2|10421.4|10416.4|10418.8|10413.8|65
1729694700000|2024-10-23 14:45:00|10419|10414|10421|10416|10421.3|10416.3|10418.8|10413.8|89
1729695000000|2024-10-23 14:50:00|10421.1|10416.1|10417.6|10412.6|10421.1|10416.1|10417.1|10412.1|86
1729695300000|2024-10-23 14:55:00|10417.8|10412.8|10419.3|10414.3|10420.6|10415.6|10417.4|10412.4|158
1729695600000|2024-10-23 15:00:00|10419.1|10414.1|10416.6|10411.6|10419.8|10414.8|10416.1|10411.1|61
1729695900000|2024-10-23 15:05:00|10416.4|10411.4|10413.6|10408.6|10416.8|10411.8|10413.6|10408.6|114
1729696200000|2024-10-23 15:10:00|10413.5|10408.5|10411.2|10406.2|10413.9|10408.9|10410.6|10405.6|141
1729696500000|2024-10-23 15:15:00|10411.4|10406.4|10412.8|10407.8|10412.9|10407.9|10410.7|10405.7|43
1729696800000|2024-10-23 15:20:00|10412.9|10407.9|10414.7|10409.7|10415.1|10410.1|10412.4|10407.4|44
1729697100000|2024-10-23 15:25:00|10414.9|10409.9|10414.1|10409.1|10415|10410|10413.7|10408.7|47
1729697400000|2024-10-23 15:30:00|10414|10409|10413.9|10408.9|10414.4|10409.4|10412.9|10407.9|65
1729697700000|2024-10-23 15:35:00|10414|10409|10412.6|10407.6|10414.1|10409.1|10412.2|10407.2|38
1729698000000|2024-10-23 15:40:00|10412.8|10407.8|10412.6|10407.6|10414.9|10409.9|10412.5|10407.5|26
1729698300000|2024-10-23 15:45:00|10412.8|10407.8|10415.3|10410.3|10415.6|10410.6|10412.6|10407.6|40
1729698600000|2024-10-23 15:50:00|10415.4|10410.4|10414.5|10409.5|10416.4|10411.4|10414.1|10409.1|30
1729698900000|2024-10-23 15:55:00|10414.4|10409.4|10414.1|10409.1|10415.1|10410.1|10413.1|10408.1|26
1729699200000|2024-10-23 16:00:00|10414.3|10409.3|10415.7|10410.7|10416.1|10411.1|10413.6|10408.6|28
1729699500000|2024-10-23 16:05:00|10415.6|10410.6|10418.1|10413.1|10418.5|10413.5|10415.6|10410.6|25
1729699800000|2024-10-23 16:10:00|10417.9|10412.9|10418.6|10413.6|10419.1|10414.1|10417.4|10412.4|56
1729700100000|2024-10-23 16:15:00|10418.4|10413.4|10418.6|10413.6|10419.1|10414.1|10417.1|10412.1|32
1729700400000|2024-10-23 16:20:00|10418.8|10413.8|10420.6|10415.6|10421.6|10416.6|10418.6|10413.6|42
1729700700000|2024-10-23 16:25:00|10420.4|10415.4|10421.8|10416.8|10421.9|10416.9|10419.6|10414.6|122
1729701000000|2024-10-23 16:30:00|10421.9|10416.9|10420.1|10415.1|10422.9|10417.9|10419.9|10414.9|60
1729701300000|2024-10-23 16:35:00|10420.3|10415.3|10418.5|10413.5|10420.3|10415.3|10416.9|10411.9|38
1729701600000|2024-10-23 16:40:00|10418.6|10413.6|10418.6|10413.6|10420.6|10415.6|10418.1|10413.1|45
1729701900000|2024-10-23 16:45:00|10418.9|10413.9|10418.8|10413.8|10419.9|10414.9|10418.1|10413.1|77
1729702200000|2024-10-23 16:50:00|10418.6|10413.6|10419.6|10414.6|10420.6|10415.6|10418.6|10413.6|11
1729702500000|2024-10-23 16:55:00|10419.4|10414.4|10420.1|10415.1|10420.1|10415.1|10419|10414|18
1729702800000|2024-10-23 17:00:00|10420.3|10415.3|10419.6|10414.6|10421.1|10416.1|10419.1|10414.1|61
1729703100000|2024-10-23 17:05:00|10419.5|10414.5|10421.1|10416.1|10421.1|10416.1|10419.1|10414.1|20
1729703400000|2024-10-23 17:10:00|10421.3|10416.3|10421.4|10416.4|10422.5|10417.5|10420.3|10415.3|16
1729703700000|2024-10-23 17:15:00|10421.5|10416.5|10422.5|10417.5|10422.6|10417.6|10421.1|10416.1|42
1729704000000|2024-10-23 17:20:00|10422.6|10417.6|10422.9|10417.9|10424|10419|10422.5|10417.5|34
1729704300000|2024-10-23 17:25:00|10423|10418|10422.6|10417.6|10423.2|10418.2|10421.6|10416.6|97
1729704600000|2024-10-23 17:30:00|10422.4|10417.4|10424.2|10419.2|10424.5|10419.5|10421.7|10416.7|13
1729704900000|2024-10-23 17:35:00|10424.5|10419.5|10424.5|10419.5|10424.6|10419.6|10422.6|10417.6|41
1729705200000|2024-10-23 17:40:00|10424.4|10419.4|10425|10420|10425|10420|10423.2|10418.2|49
1729705500000|2024-10-23 17:45:00|10424.7|10419.7|10424.7|10419.7|10426|10421|10424.3|10419.3|49
1729705800000|2024-10-23 17:50:00|10424.9|10419.9|10424.3|10419.3|10425|10420|10423.1|10418.1|22
1729706100000|2024-10-23 17:55:00|10424.4|10419.4|10423.7|10418.7|10424.4|10419.4|10423.5|10418.5|45
1729706400000|2024-10-23 18:00:00|10423.9|10418.9|10422.7|10417.7|10423.9|10418.9|10422.1|10417.1|88
1729706700000|2024-10-23 18:05:00|10422.9|10417.9|10420.6|10415.6|10423.2|10418.2|10419.6|10414.6|78
1729707000000|2024-10-23 18:10:00|10420.7|10415.7|10422.7|10417.7|10423.1|10418.1|10420.7|10415.7|67
1729707300000|2024-10-23 18:15:00|10423|10418|10421|10416|10423.2|10418.2|10420.6|10415.6|71
1729707600000|2024-10-23 18:20:00|10420.8|10415.8|10417.6|10412.6|10421|10416|10416.1|10411.1|70
1729707900000|2024-10-23 18:25:00|10417.7|10412.7|10415.7|10410.7|10418.5|10413.5|10415.7|10410.7|86
1729708200000|2024-10-23 18:30:00|10415.6|10410.6|10417|10412|10417|10412|10415.6|10410.6|166
1729708500000|2024-10-23 18:35:00|10416.8|10411.8|10417.5|10412.5|10418.3|10413.3|10416.6|10411.6|87
1729708800000|2024-10-23 18:40:00|10417.6|10412.6|10417.1|10412.1|10417.6|10412.6|10416.5|10411.5|102
1729709100000|2024-10-23 18:45:00|10417|10412|10414.3|10409.3|10417.4|10412.4|10414.2|10409.2|84
1729709400000|2024-10-23 18:50:00|10414.4|10409.4|10412.9|10407.9|10414.4|10409.4|10411.6|10406.6|189
1729709700000|2024-10-23 18:55:00|10413|10408|10414.9|10409.9|10414.9|10409.9|10412.6|10407.6|484
1729710000000|2024-10-23 19:00:00|10414.8|10409.8|10415|10410|10415.4|10410.4|10414|10409|103
1729710300000|2024-10-23 19:05:00|10415.1|10410.1|10413.5|10408.5|10415.4|10410.4|10413.5|10408.5|18
1729710600000|2024-10-23 19:10:00|10413.3|10408.3|10412.5|10407.5|10413.5|10408.5|10412.5|10407.5|30
1729710900000|2024-10-23 19:15:00|10412.6|10407.6|10411.5|10406.5|10413.1|10408.1|10411|10406|51
1729711200000|2024-10-23 19:20:00|10411.3|10406.3|10409.9|10404.9|10412|10407|10409.6|10404.6|108
1729711500000|2024-10-23 19:25:00|10410.1|10405.1|10412.6|10407.6|10412.6|10407.6|10410.1|10405.1|45
1729711800000|2024-10-23 19:30:00|10412.3|10407.3|10412.3|10407.3|10412.5|10407.5|10411.2|10406.2|27
1729712100000|2024-10-23 19:35:00|10412.5|10407.5|10412.5|10407.5|10412.7|10407.7|10411.7|10406.7|14
1729712400000|2024-10-23 19:40:00|10412.3|10407.3|10411.2|10406.2|10412.8|10407.8|10411.1|10406.1|18
1729712700000|2024-10-23 19:45:00|10411.4|10406.4|10409.1|10404.1|10411.5|10406.5|10408.7|10403.7|78
1729713000000|2024-10-23 19:50:00|10409.2|10404.2|10408.4|10403.4|10409.6|10404.6|10408|10403|145
1729713300000|2024-10-23 19:55:00|10408.2|10403.2|10409.1|10404.1|10409.3|10404.3|10408.1|10403.1|434
1729713600000|2024-10-23 20:00:00|10408.6|10403.6|10410.5|10405.5|10410.6|10405.6|10408.5|10403.5|114
1729713900000|2024-10-23 20:05:00|10410.6|10405.6|10409.6|10404.6|10410.8|10405.8|10409|10404|9
1729714200000|2024-10-23 20:10:00|10409.7|10404.7|10411|10406|10411|10406|10409.7|10404.7|25
1729714500000|2024-10-23 20:15:00|10410.8|10405.8|10410.7|10405.7|10411|10406|10410.3|10405.3|22
1729714800000|2024-10-23 20:20:00|10410.5|10405.5|10410.1|10405.1|10410.6|10405.6|10409.9|10404.9|11
1729715100000|2024-10-23 20:25:00|10409.8|10404.8|10410.3|10405.3|10410.4|10405.4|10409.8|10404.8|0
1729715400000|2024-10-23 20:30:00|10410.4|10405.4|10410.6|10405.6|10410.9|10405.9|10410.3|10405.3|3
1729715700000|2024-10-23 20:35:00|10410.7|10405.7|10411.9|10406.9|10411.9|10406.9|10410.6|10405.6|2
1729716000000|2024-10-23 20:40:00|10412.1|10407.1|10412.3|10407.3|10412.4|10407.4|10411.6|10406.6|1
1729716300000|2024-10-23 20:45:00|10412.2|10407.2|10412.8|10407.8|10413.4|10408.4|10412|10407|8
1729716600000|2024-10-23 20:50:00|10412.9|10407.9|10412.7|10407.7|10412.9|10407.9|10412.4|10407.4|1
1729716900000|2024-10-23 20:55:00|10412.4|10407.4|10414.2|10409.2|10414.2|10409.2|10412.4|10407.4|15
1729728000000|2024-10-24 00:00:00|10417.5|10412.5|10415.1|10410.1|10417.5|10412.5|10414.4|10409.4|55
1729728300000|2024-10-24 00:05:00|10414.7|10409.7|10415.9|10410.9|10415.9|10410.9|10413.9|10408.9|56
1729728600000|2024-10-24 00:10:00|10416|10411|10416.6|10411.6|10416.9|10411.9|10415|10410|38
1729728900000|2024-10-24 00:15:00|10416.5|10411.5|10415.6|10410.6|10417.5|10412.5|10415.6|10410.6|35
1729729200000|2024-10-24 00:20:00|10415.7|10410.7|10414.8|10409.8|10415.8|10410.8|10414.1|10409.1|36
1729729500000|2024-10-24 00:25:00|10414.6|10409.6|10413.2|10408.2|10414.8|10409.8|10412.5|10407.5|37
1729729800000|2024-10-24 00:30:00|10413.1|10408.1|10411.5|10406.5|10414|10409|10411.2|10406.2|43
1729730100000|2024-10-24 00:35:00|10411.3|10406.3|10411|10406|10411.5|10406.5|10410.6|10405.6|50
1729730400000|2024-10-24 00:40:00|10410.8|10405.8|10411.6|10406.6|10412.1|10407.1|10410.8|10405.8|66
1729730700000|2024-10-24 00:45:00|10411.5|10406.5|10409.2|10404.2|10412.2|10407.2|10409.1|10404.1|113
1729731000000|2024-10-24 00:50:00|10409.4|10404.4|10409.5|10404.5|10409.8|10404.8|10407.5|10402.5|62
1729731300000|2024-10-24 00:55:00|10409.3|10404.3|10408.6|10403.6|10409.8|10404.8|10407.9|10402.9|38
1729731600000|2024-10-24 01:00:00|10408.5|10403.5|10410.8|10405.8|10411|10406|10408.4|10403.4|21
1729731900000|2024-10-24 01:05:00|10410.6|10405.6|10411.6|10406.6|10412.3|10407.3|10410.4|10405.4|34
1729732200000|2024-10-24 01:10:00|10411.8|10406.8|10411.4|10406.4|10411.8|10406.8|10410.9|10405.9|18
1729732500000|2024-10-24 01:15:00|10411.3|10406.3|10412.6|10407.6|10413|10408|10410.9|10405.9|3
1729732800000|2024-10-24 01:20:00|10412.8|10407.8|10414.8|10409.8|10414.8|10409.8|10412.8|10407.8|22
1729733100000|2024-10-24 01:25:00|10414.9|10409.9|10414.1|10409.1|10415.4|10410.4|10414|10409|17
1729733400000|2024-10-24 01:30:00|10414|10409|10413.1|10408.1|10414.4|10409.4|10412.4|10407.4|12
1729733700000|2024-10-24 01:35:00|10413.3|10408.3|10413.4|10408.4|10413.8|10408.8|10412.4|10407.4|31
1729734000000|2024-10-24 01:40:00|10413.5|10408.5|10413.3|10408.3|10413.9|10408.9|10412.5|10407.5|29
1729734300000|2024-10-24 01:45:00|10413.1|10408.1|10412.9|10407.9|10413.3|10408.3|10412.7|10407.7|6
1729734600000|2024-10-24 01:50:00|10412.7|10407.7|10412|10407|10413.2|10408.2|10411.4|10406.4|7
1729734900000|2024-10-24 01:55:00|10411.9|10406.9|10413.2|10408.2|10413.9|10408.9|10411.9|10406.9|15
1729735200000|2024-10-24 02:00:00|10413.4|10408.4|10414.2|10409.2|10414.2|10409.2|10413.4|10408.4|34
1729735500000|2024-10-24 02:05:00|10414.1|10409.1|10414|10409|10414.4|10409.4|10413.6|10408.6|11
1729735800000|2024-10-24 02:10:00|10413.9|10408.9|10411.9|10406.9|10414.1|10409.1|10411.9|10406.9|9
1729736100000|2024-10-24 02:15:00|10412|10407|10411.7|10406.7|10412.2|10407.2|10411.2|10406.2|199
1729736400000|2024-10-24 02:20:00|10411.6|10406.6|10408.8|10403.8|10411.6|10406.6|10408.7|10403.7|60
1729736700000|2024-10-24 02:25:00|10408.7|10403.7|10409|10404|10409.3|10404.3|10408.2|10403.2|37
1729737000000|2024-10-24 02:30:00|10409.1|10404.1|10409.9|10404.9|10410.1|10405.1|10409|10404|62
1729737300000|2024-10-24 02:35:00|10410|10405|10410.6|10405.6|10411.2|10406.2|10410|10405|44
1729737600000|2024-10-24 02:40:00|10410.5|10405.5|10408.4|10403.4|10410.7|10405.7|10408.2|10403.2|18
1729737900000|2024-10-24 02:45:00|10408.5|10403.5|10406.2|10401.2|10408.7|10403.7|10405.8|10400.8|58
1729738200000|2024-10-24 02:50:00|10406.4|10401.4|10407.2|10402.2|10407.4|10402.4|10405.4|10400.4|59
1729738500000|2024-10-24 02:55:00|10407.4|10402.4|10407.6|10402.6|10408.2|10403.2|10407.2|10402.2|10
1729738800000|2024-10-24 03:00:00|10407.7|10402.7|10406.8|10401.8|10407.7|10402.7|10406.8|10401.8|2
1729739100000|2024-10-24 03:05:00|10406.5|10401.5|10406.3|10401.3|10407.1|10402.1|10406.2|10401.2|38
1729739400000|2024-10-24 03:10:00|10406.5|10401.5|10406.8|10401.8|10407.1|10402.1|10406.3|10401.3|14
1729739700000|2024-10-24 03:15:00|10406.7|10401.7|10405.8|10400.8|10407|10402|10405.7|10400.7|3
1729740000000|2024-10-24 03:20:00|10405.7|10400.7|10406.8|10401.8|10406.8|10401.8|10405.6|10400.6|6
1729740300000|2024-10-24 03:25:00|10407|10402|10407.2|10402.2|10407.2|10402.2|10406.6|10401.6|3
1729740600000|2024-10-24 03:30:00|10407.4|10402.4|10408.2|10403.2|10408.6|10403.6|10407.2|10402.2|1
1729740900000|2024-10-24 03:35:00|10408.1|10403.1|10408.9|10403.9|10409.2|10404.2|10407.5|10402.5|3
1729741200000|2024-10-24 03:40:00|10409.1|10404.1|10408.1|10403.1|10409.2|10404.2|10408.1|10403.1|4
1729741500000|2024-10-24 03:45:00|10407.8|10402.8|10407.2|10402.2|10408.2|10403.2|10406.8|10401.8|19
1729741800000|2024-10-24 03:50:00|10407.4|10402.4|10408.2|10403.2|10408.6|10403.6|10407.4|10402.4|5
1729742100000|2024-10-24 03:55:00|10408.5|10403.5|10407.8|10402.8|10408.5|10403.5|10407.7|10402.7|12
1729742400000|2024-10-24 04:00:00|10407.9|10402.9|10406.2|10401.2|10408.1|10403.1|10406.1|10401.1|13
1729742700000|2024-10-24 04:05:00|10406.4|10401.4|10405.7|10400.7|10407.2|10402.2|10405.6|10400.6|4
1729743000000|2024-10-24 04:10:00|10405.8|10400.8|10405.3|10400.3|10406|10401|10405.3|10400.3|5
1729743300000|2024-10-24 04:15:00|10405.4|10400.4|10403.9|10398.9|10405.6|10400.6|10403.8|10398.8|5
1729743600000|2024-10-24 04:20:00|10404.1|10399.1|10403.6|10398.6|10404.3|10399.3|10403.1|10398.1|14
1729743900000|2024-10-24 04:25:00|10403.7|10398.7|10403.3|10398.3|10403.7|10398.7|10403.3|10398.3|11
1729744200000|2024-10-24 04:30:00|10403.4|10398.4|10403.7|10398.7|10404.5|10399.5|10403.3|10398.3|38
1729744500000|2024-10-24 04:35:00|10403.6|10398.6|10402.7|10397.7|10403.6|10398.6|10402.2|10397.2|25
1729744800000|2024-10-24 04:40:00|10403|10398|10402.7|10397.7|10403.1|10398.1|10402.3|10397.3|10
1729745100000|2024-10-24 04:45:00|10402.8|10397.8|10401.2|10396.2|10402.8|10397.8|10401.2|10396.2|17
1729745400000|2024-10-24 04:50:00|10400.9|10395.9|10401.8|10396.8|10401.9|10396.9|10400.8|10395.8|36
1729745700000|2024-10-24 04:55:00|10401.7|10396.7|10401.7|10396.7|10401.9|10396.9|10401.1|10396.1|30
1729746000000|2024-10-24 05:00:00|10401.8|10396.8|10403.1|10398.1|10403.2|10398.2|10401.7|10396.7|13
1729746300000|2024-10-24 05:05:00|10403.2|10398.2|10404.2|10399.2|10404.4|10399.4|10402.7|10397.7|25
1729746600000|2024-10-24 05:10:00|10404.1|10399.1|10403.8|10398.8|10404.6|10399.6|10403.7|10398.7|8
1729746900000|2024-10-24 05:15:00|10403.9|10398.9|10403.3|10398.3|10404.2|10399.2|10403.3|10398.3|16
1729747200000|2024-10-24 05:20:00|10403.2|10398.2|10402.8|10397.8|10403.7|10398.7|10402.8|10397.8|4
1729747500000|2024-10-24 05:25:00|10402.9|10397.9|10403.8|10398.8|10404.2|10399.2|10402.8|10397.8|8
1729747800000|2024-10-24 05:30:00|10403.9|10398.9|10404.2|10399.2|10404.2|10399.2|10403.8|10398.8|7
1729748100000|2024-10-24 05:35:00|10404|10399|10404|10399|10404.4|10399.4|10403.7|10398.7|3
1729748400000|2024-10-24 05:40:00|10404.2|10399.2|10404.9|10399.9|10405.6|10400.6|10404.2|10399.2|9
1729748700000|2024-10-24 05:45:00|10404.8|10399.8|10404.2|10399.2|10405.2|10400.2|10404.1|10399.1|2
1729749000000|2024-10-24 05:50:00|10404|10399|10404.7|10399.7|10404.9|10399.9|10403.9|10398.9|8
1729749300000|2024-10-24 05:55:00|10404.5|10399.5|10406.8|10401.8|10408.9|10403.9|10404.3|10399.3|85
1729749600000|2024-10-24 06:00:00|10407.2|10402.2|10405.8|10400.8|10407.8|10402.8|10405.8|10400.8|294
1729749900000|2024-10-24 06:05:00|10405.9|10400.9|10404.8|10399.8|10407.2|10402.2|10404.8|10399.8|55
1729750200000|2024-10-24 06:10:00|10404.7|10399.7|10403.3|10398.3|10404.7|10399.7|10402.4|10397.4|101
1729750500000|2024-10-24 06:15:00|10403.4|10398.4|10404.3|10399.3|10405.7|10400.7|10403.3|10398.3|28
1729750800000|2024-10-24 06:20:00|10404.4|10399.4|10404.9|10399.9|10405.4|10400.4|10403.8|10398.8|72
1729751100000|2024-10-24 06:25:00|10405.1|10400.1|10406.2|10401.2|10406.9|10401.9|10404.9|10399.9|46
1729751400000|2024-10-24 06:30:00|10406.3|10401.3|10403.6|10398.6|10406.4|10401.4|10403.2|10398.2|106
1729751700000|2024-10-24 06:35:00|10403.7|10398.7|10403.3|10398.3|10404.7|10399.7|10402.8|10397.8|57
1729752000000|2024-10-24 06:40:00|10403.2|10398.2|10404.7|10399.7|10405.2|10400.2|10403.2|10398.2|37
1729752300000|2024-10-24 06:45:00|10404.8|10399.8|10405.7|10400.7|10408.7|10403.7|10404.8|10399.8|79
1729752600000|2024-10-24 06:50:00|10405.4|10400.4|10404.3|10399.3|10406.2|10401.2|10404.3|10399.3|8
1729752900000|2024-10-24 06:55:00|10404.7|10399.7|10405.8|10400.8|10406.9|10401.9|10404.7|10399.7|31
1729753200000|2024-10-24 07:00:00|10405.9|10400.9|10404.9|10399.9|10408.2|10403.2|10404.8|10399.8|113
1729753500000|2024-10-24 07:05:00|10405.1|10400.1|10403.8|10398.8|10405.2|10400.2|10402.3|10397.3|56
1729753800000|2024-10-24 07:10:00|10403.9|10398.9|10402.3|10397.3|10404.9|10399.9|10402.3|10397.3|48
1729754100000|2024-10-24 07:15:00|10406.4|10401.4|10407.6|10402.6|10409.9|10404.9|10403.7|10398.7|379
1729754400000|2024-10-24 07:20:00|10407.5|10402.5|10411.6|10406.6|10411.8|10406.8|10407.5|10402.5|83
1729754700000|2024-10-24 07:25:00|10411.8|10406.8|10412.1|10407.1|10413.5|10408.5|10411.5|10406.5|96
1729755000000|2024-10-24 07:30:00|10412.2|10407.2|10399.6|10394.6|10412.2|10407.2|10397.3|10392.3|997
1729755300000|2024-10-24 07:35:00|10399.5|10394.5|10397.6|10392.6|10403.4|10398.4|10397.6|10392.6|181
1729755600000|2024-10-24 07:40:00|10387|10382|10385.1|10380.1|10388.4|10383.4|10385|10380|69
1729755900000|2024-10-24 07:45:00|10385.3|10380.3|10386.3|10381.3|10387|10382|10383.6|10378.6|65
1729756200000|2024-10-24 07:50:00|10386.8|10381.8|10387.9|10382.9|10390.3|10385.3|10386.5|10381.5|78
1729756500000|2024-10-24 07:55:00|10387.7|10382.7|10386.1|10381.1|10388.2|10383.2|10385.7|10380.7|84
1729756800000|2024-10-24 08:00:00|10385.8|10380.8|10383.8|10378.8|10385.8|10380.8|10380.4|10375.4|302
1729757100000|2024-10-24 08:05:00|10383.9|10378.9|10385.4|10380.4|10386.3|10381.3|10383.4|10378.4|88
1729757400000|2024-10-24 08:10:00|10385.3|10380.3|10384.6|10379.6|10386|10381|10383.8|10378.8|36
1729757700000|2024-10-24 08:15:00|10384.8|10379.8|10384.3|10379.3|10385.2|10380.2|10382.8|10377.8|57
1729758000000|2024-10-24 08:20:00|10383.9|10378.9|10385.2|10380.2|10385.4|10380.4|10382.5|10377.5|86
1729758300000|2024-10-24 08:25:00|10385.4|10380.4|10384.1|10379.1|10386.7|10381.7|10383.5|10378.5|34
1729758600000|2024-10-24 08:30:00|10384.5|10379.5|10383.6|10378.6|10386.4|10381.4|10382.4|10377.4|131
1729758900000|2024-10-24 08:35:00|10383.7|10378.7|10381.5|10376.5|10385.5|10380.5|10381.4|10376.4|57
1729759200000|2024-10-24 08:40:00|10381.6|10376.6|10381.7|10376.7|10381.8|10376.8|10380.5|10375.5|19
1729759500000|2024-10-24 08:45:00|10381.8|10376.8|10380.9|10375.9|10382.7|10377.7|10380.9|10375.9|55
1729759800000|2024-10-24 08:50:00|10381|10376|10379|10374|10381.2|10376.2|10377.2|10372.2|52
1729760100000|2024-10-24 08:55:00|10378.9|10373.9|10380.1|10375.1|10381|10376|10378.9|10373.9|32
1729760400000|2024-10-24 09:00:00|10380.4|10375.4|10381.6|10376.6|10382.7|10377.7|10380.4|10375.4|94
1729760700000|2024-10-24 09:05:00|10381.5|10376.5|10379.4|10374.4|10382|10377|10379.4|10374.4|19
1729761000000|2024-10-24 09:10:00|10379.5|10374.5|10380.7|10375.7|10381.5|10376.5|10379.2|10374.2|23
1729761300000|2024-10-24 09:15:00|10380.9|10375.9|10383|10378|10383.4|10378.4|10380.9|10375.9|34
1729761600000|2024-10-24 09:20:00|10383.1|10378.1|10383.4|10378.4|10384.2|10379.2|10383.1|10378.1|32
1729761900000|2024-10-24 09:25:00|10383.5|10378.5|10379.7|10374.7|10383.7|10378.7|10379.5|10374.5|32
1729762200000|2024-10-24 09:30:00|10379.8|10374.8|10378.1|10373.1|10380.1|10375.1|10377.9|10372.9|55
1729762500000|2024-10-24 09:35:00|10378.4|10373.4|10378.7|10373.7|10379.7|10374.7|10378|10373|46
1729762800000|2024-10-24 09:40:00|10378.5|10373.5|10381|10376|10381.5|10376.5|10378.5|10373.5|25
1729763100000|2024-10-24 09:45:00|10380.9|10375.9|10382.5|10377.5|10383.2|10378.2|10380.8|10375.8|19
1729763400000|2024-10-24 09:50:00|10382.6|10377.6|10382.3|10377.3|10383.7|10378.7|10382|10377|31
1729763700000|2024-10-24 09:55:00|10382.5|10377.5|10383.5|10378.5|10383.6|10378.6|10381.7|10376.7|14
1729764000000|2024-10-24 10:00:00|10383.4|10378.4|10382.5|10377.5|10384|10379|10381.9|10376.9|26
1729764300000|2024-10-24 10:05:00|10382.6|10377.6|10381.4|10376.4|10383.2|10378.2|10381.2|10376.2|34
1729764600000|2024-10-24 10:10:00|10381.5|10376.5|10379.4|10374.4|10381.5|10376.5|10378.5|10373.5|11
1729764900000|2024-10-24 10:15:00|10379.6|10374.6|10380.7|10375.7|10381.1|10376.1|10379.4|10374.4|33
1729765200000|2024-10-24 10:20:00|10380.9|10375.9|10380.8|10375.8|10382.4|10377.4|10380.5|10375.5|20
1729765500000|2024-10-24 10:25:00|10380.7|10375.7|10379.4|10374.4|10380.9|10375.9|10379.2|10374.2|49
1729765800000|2024-10-24 10:30:00|10379.3|10374.3|10378.2|10373.2|10379.4|10374.4|10376.9|10371.9|58
1729766100000|2024-10-24 10:35:00|10378.3|10373.3|10377.8|10372.8|10379.4|10374.4|10377|10372|51
1729766400000|2024-10-24 10:40:00|10377.6|10372.6|10377.3|10372.3|10378.1|10373.1|10376.8|10371.8|59
1729766700000|2024-10-24 10:45:00|10376.9|10371.9|10377.9|10372.9|10378.1|10373.1|10376.1|10371.1|86
1729767000000|2024-10-24 10:50:00|10378.1|10373.1|10378.8|10373.8|10379.4|10374.4|10377.6|10372.6|89
1729767300000|2024-10-24 10:55:00|10378.9|10373.9|10380.2|10375.2|10380.2|10375.2|10378.8|10373.8|25
1729767600000|2024-10-24 11:00:00|10380.1|10375.1|10378.3|10373.3|10380.3|10375.3|10378|10373|38
1729767900000|2024-10-24 11:05:00|10378.4|10373.4|10377.3|10372.3|10378.9|10373.9|10377.2|10372.2|22
1729768200000|2024-10-24 11:10:00|10377.4|10372.4|10377.8|10372.8|10377.8|10372.8|10375.8|10370.8|13
1729768500000|2024-10-24 11:15:00|10377.6|10372.6|10380.1|10375.1|10381.6|10376.6|10377.6|10372.6|58
1729768800000|2024-10-24 11:20:00|10380|10375|10382.9|10377.9|10383.1|10378.1|10379.8|10374.8|46
1729769100000|2024-10-24 11:25:00|10383.1|10378.1|10382.7|10377.7|10383.7|10378.7|10382.1|10377.1|25
1729769400000|2024-10-24 11:30:00|10393.3|10388.3|10392.8|10387.8|10394.2|10389.2|10392.3|10387.3|20
1729769700000|2024-10-24 11:35:00|10392.7|10387.7|10394|10389|10394.7|10389.7|10392.6|10387.6|73
1729770000000|2024-10-24 11:40:00|10393.9|10388.9|10394.2|10389.2|10394.3|10389.3|10392.4|10387.4|16
1729770300000|2024-10-24 11:45:00|10383.9|10378.9|10385.7|10380.7|10386.1|10381.1|10383.6|10378.6|18
1729770600000|2024-10-24 11:50:00|10386.1|10381.1|10383.7|10378.7|10386.4|10381.4|10383.7|10378.7|100
1729770900000|2024-10-24 11:55:00|10383.9|10378.9|10384.1|10379.1|10385.2|10380.2|10383|10378|61
1729771200000|2024-10-24 12:00:00|10394.4|10389.4|10389.3|10384.3|10394.4|10389.4|10389.2|10384.2|66
1729771500000|2024-10-24 12:05:00|10389.4|10384.4|10389.4|10384.4|10390.7|10385.7|10388.2|10383.2|89
1729771800000|2024-10-24 12:10:00|10389.3|10384.3|10388.9|10383.9|10390|10385|10388.4|10383.4|44
1729772100000|2024-10-24 12:15:00|10378.3|10373.3|10378.2|10373.2|10379.9|10374.9|10377.6|10372.6|43
1729772400000|2024-10-24 12:20:00|10378.4|10373.4|10377.8|10372.8|10379.5|10374.5|10376.9|10371.9|129
1729772700000|2024-10-24 12:25:00|10377.9|10372.9|10377.2|10372.2|10378.6|10373.6|10375.5|10370.5|55
1729773000000|2024-10-24 12:30:00|10376.3|10371.3|10383.7|10378.7|10392.1|10387.1|10376.3|10371.3|357
1729773300000|2024-10-24 12:35:00|10383.4|10378.4|10383.7|10378.7|10388.2|10383.2|10380.7|10375.7|159
1729773600000|2024-10-24 12:40:00|10383.6|10378.6|10384.1|10379.1|10385.1|10380.1|10381.7|10376.7|66
1729773900000|2024-10-24 12:45:00|10394.7|10389.7|10395.3|10390.3|10396.3|10391.3|10392.2|10387.2|72
1729774200000|2024-10-24 12:50:00|10395.2|10390.2|10393.5|10388.5|10395.8|10390.8|10392.8|10387.8|96
1729774500000|2024-10-24 12:55:00|10393.7|10388.7|10394.3|10389.3|10395.2|10390.2|10392.3|10387.3|149
1729774800000|2024-10-24 13:00:00|10384|10379|10382.2|10377.2|10384.2|10379.2|10380|10375|217
1729775100000|2024-10-24 13:05:00|10382|10377|10380.7|10375.7|10383|10378|10380.2|10375.2|71
1729775400000|2024-10-24 13:10:00|10380.5|10375.5|10379.7|10374.7|10382.7|10377.7|10379.7|10374.7|99
1729775700000|2024-10-24 13:15:00|10380|10375|10379.7|10374.7|10381.7|10376.7|10378.7|10373.7|62
1729776000000|2024-10-24 13:20:00|10379.6|10374.6|10380.2|10375.2|10381.4|10376.4|10379.6|10374.6|54
1729776300000|2024-10-24 13:25:00|10380.1|10375.1|10378.7|10373.7|10380.5|10375.5|10378.6|10373.6|73
1729776600000|2024-10-24 13:30:00|10378.8|10373.8|10375.1|10370.1|10379.2|10374.2|10373.7|10368.7|210
1729776900000|2024-10-24 13:35:00|10375.2|10370.2|10375.4|10370.4|10377.4|10372.4|10374.6|10369.6|78
1729777200000|2024-10-24 13:40:00|10375.6|10370.6|10389|10380|10392|10386.4|10375.1|10370.1|171
1729777500000|2024-10-24 13:45:00|10389.1|10380.1|10383.9|10378.9|10393.8|10388.8|10381.4|10376.4|363
1729777800000|2024-10-24 13:50:00|10383.4|10378.4|10384.6|10379.6|10385.1|10380.1|10382.6|10377.6|204
1729778100000|2024-10-24 13:55:00|10384.4|10379.4|10383.3|10378.3|10384.4|10379.4|10382.1|10377.1|62
1729778400000|2024-10-24 14:00:00|10393.5|10388.5|10389.9|10384.9|10395.4|10390.4|10389|10384|141
1729778700000|2024-10-24 14:05:00|10389.6|10384.6|10386|10381|10390.4|10385.4|10385.9|10380.9|98
1729779000000|2024-10-24 14:10:00|10386.1|10381.1|10387.9|10382.9|10390.4|10385.4|10384.9|10379.9|176
1729779300000|2024-10-24 14:15:00|10377.8|10372.8|10382.2|10377.2|10382.3|10377.3|10377|10372|209
1729779600000|2024-10-24 14:20:00|10382.1|10377.1|10382|10377|10385.9|10380.9|10381.6|10376.6|216
1729779900000|2024-10-24 14:25:00|10382.5|10377.5|10384|10379|10384.1|10379.1|10379.6|10374.6|79
1729780200000|2024-10-24 14:30:00|10394.3|10389.3|10394.4|10389.4|10394.6|10389.6|10391.9|10386.9|51
1729780500000|2024-10-24 14:35:00|10394.6|10389.6|10393.7|10388.7|10395|10390|10393.4|10388.4|52
1729780800000|2024-10-24 14:40:00|10393.5|10388.5|10390.4|10385.4|10393.7|10388.7|10389.9|10384.9|56
1729781100000|2024-10-24 14:45:00|10379.8|10374.8|10383.1|10378.1|10383.1|10378.1|10378.1|10373.1|54
1729781400000|2024-10-24 14:50:00|10382.9|10377.9|10382.4|10377.4|10383.7|10378.7|10380.1|10375.1|53
1729781700000|2024-10-24 14:55:00|10382.7|10377.7|10384.8|10379.8|10385.5|10380.5|10382.6|10377.6|47
1729782000000|2024-10-24 15:00:00|10384.7|10379.7|10385.2|10380.2|10385.8|10380.8|10383.7|10378.7|97
1729782300000|2024-10-24 15:05:00|10385.1|10380.1|10385.2|10380.2|10385.6|10380.6|10383.5|10378.5|27
1729782600000|2024-10-24 15:10:00|10385.3|10380.3|10383.6|10378.6|10385.5|10380.5|10381.2|10376.2|26
1729782900000|2024-10-24 15:15:00|10383.3|10378.3|10382.6|10377.6|10384.1|10379.1|10382.2|10377.2|32
1729783200000|2024-10-24 15:20:00|10382.7|10377.7|10381.9|10376.9|10383.1|10378.1|10381.6|10376.6|31
1729783500000|2024-10-24 15:25:00|10382.1|10377.1|10382.8|10377.8|10383.2|10378.2|10380.6|10375.6|26
1729783800000|2024-10-24 15:30:00|10393|10388|10396.7|10391.7|10397.1|10392.1|10393|10388|75
1729784100000|2024-10-24 15:35:00|10396.9|10391.9|10395.3|10390.3|10397.5|10392.5|10395.3|10390.3|48
1729784400000|2024-10-24 15:40:00|10395.1|10390.1|10394.9|10389.9|10396|10391|10393.9|10388.9|35
1729784700000|2024-10-24 15:45:00|10384.5|10379.5|10382.1|10377.1|10384.5|10379.5|10380.5|10375.5|65
1729785000000|2024-10-24 15:50:00|10382.2|10377.2|10382.2|10377.2|10383.4|10378.4|10380.6|10375.6|35
1729785300000|2024-10-24 15:55:00|10382|10377|10381|10376|10382|10377|10379.9|10374.9|30
1729785600000|2024-10-24 16:00:00|10381.1|10376.1|10382.2|10377.2|10382.9|10377.9|10380.3|10375.3|18
1729785900000|2024-10-24 16:05:00|10382.3|10377.3|10382|10377|10382.7|10377.7|10380.7|10375.7|91
1729786200000|2024-10-24 16:10:00|10381.7|10376.7|10382.3|10377.3|10383.2|10378.2|10381.1|10376.1|86
1729786500000|2024-10-24 16:15:00|10382.2|10377.2|10380.6|10375.6|10383.2|10378.2|10380.5|10375.5|30
1729786800000|2024-10-24 16:20:00|10380.9|10375.9|10380.4|10375.4|10381.5|10376.5|10380|10375|9
1729787100000|2024-10-24 16:25:00|10380.7|10375.7|10380.9|10375.9|10381.1|10376.1|10379.5|10374.5|38
1729787400000|2024-10-24 16:30:00|10380.7|10375.7|10378|10373|10380.9|10375.9|10378|10373|26
1729787700000|2024-10-24 16:35:00|10377.9|10372.9|10378.5|10373.5|10378.6|10373.6|10376.8|10371.8|58
1729788000000|2024-10-24 16:40:00|10378.2|10373.2|10377.4|10372.4|10378.4|10373.4|10377|10372|16
1729788300000|2024-10-24 16:45:00|10377.3|10372.3|10376.9|10371.9|10378.1|10373.1|10376.7|10371.7|11
1729788600000|2024-10-24 16:50:00|10377|10372|10376.9|10371.9|10377.7|10372.7|10376.4|10371.4|27
1729788900000|2024-10-24 16:55:00|10376.8|10371.8|10376.2|10371.2|10377.2|10372.2|10376|10371|38
1729789200000|2024-10-24 17:00:00|10376.3|10371.3|10376.3|10371.3|10376.7|10371.7|10374.6|10369.6|106
1729789500000|2024-10-24 17:05:00|10376.1|10371.1|10371.9|10366.9|10376.4|10371.4|10371.9|10366.9|133
1729789800000|2024-10-24 17:10:00|10372|10367|10370.9|10365.9|10372.6|10367.6|10370.2|10365.2|214
1729790100000|2024-10-24 17:15:00|10370.7|10365.7|10370.1|10365.1|10370.7|10365.7|10369|10364|47
1729790400000|2024-10-24 17:20:00|10370.2|10365.2|10368.5|10363.5|10370.2|10365.2|10368.2|10363.2|51
1729790700000|2024-10-24 17:25:00|10368.4|10363.4|10366|10361|10368.5|10363.5|10365|10360|57
1729791000000|2024-10-24 17:30:00|10376.2|10371.2|10375.3|10370.3|10377.1|10372.1|10375.2|10370.2|29
1729791300000|2024-10-24 17:35:00|10375.2|10370.2|10374.8|10369.8|10375.2|10370.2|10373.7|10368.7|56
1729791600000|2024-10-24 17:40:00|10374.7|10369.7|10375.1|10370.1|10375.8|10370.8|10374.4|10369.4|44
1729791900000|2024-10-24 17:45:00|10364.9|10359.9|10365.8|10360.8|10365.9|10360.9|10364.2|10359.2|32
1729792200000|2024-10-24 17:50:00|10365.9|10360.9|10366.5|10361.5|10366.8|10361.8|10365.5|10360.5|24
1729792500000|2024-10-24 17:55:00|10366.6|10361.6|10368|10363|10368.9|10363.9|10366.1|10361.1|14
1729792800000|2024-10-24 18:00:00|10378.4|10373.4|10378.4|10373.4|10379.7|10374.7|10378.4|10373.4|18
1729793100000|2024-10-24 18:05:00|10378.8|10373.8|10379.2|10374.2|10379.4|10374.4|10378.2|10373.2|29
1729793400000|2024-10-24 18:10:00|10378.9|10373.9|10378.8|10373.8|10379.3|10374.3|10378.3|10373.3|16
1729793700000|2024-10-24 18:15:00|10378.9|10373.9|10379.2|10374.2|10379.3|10374.3|10378|10373|15
1729794000000|2024-10-24 18:20:00|10379.3|10374.3|10378.8|10373.8|10379.5|10374.5|10378.5|10373.5|22
1729794300000|2024-10-24 18:25:00|10378.7|10373.7|10381.2|10376.2|10381.2|10376.2|10378.4|10373.4|29
1729794600000|2024-10-24 18:30:00|10381.3|10376.3|10380.8|10375.8|10381.8|10376.8|10380|10375|65
1729794900000|2024-10-24 18:35:00|10380.4|10375.4|10378.2|10373.2|10380.8|10375.8|10377.8|10372.8|111
1729795200000|2024-10-24 18:40:00|10378.3|10373.3|10377.7|10372.7|10378.3|10373.3|10377.3|10372.3|10
1729795500000|2024-10-24 18:45:00|10367.4|10362.4|10367|10362|10368.8|10363.8|10367|10362|27
1729795800000|2024-10-24 18:50:00|10367.1|10362.1|10366.4|10361.4|10367.1|10362.1|10365.5|10360.5|52
1729796100000|2024-10-24 18:55:00|10366.5|10361.5|10368.4|10363.4|10368.5|10363.5|10366.5|10361.5|123
1729796400000|2024-10-24 19:00:00|10378.8|10373.8|10380.5|10375.5|10380.6|10375.6|10378.8|10373.8|14
1729796700000|2024-10-24 19:05:00|10380.3|10375.3|10379.6|10374.6|10380.4|10375.4|10378.6|10373.6|6
1729797000000|2024-10-24 19:10:00|10379.4|10374.4|10378.3|10373.3|10379.6|10374.6|10376.5|10371.5|41
1729797300000|2024-10-24 19:15:00|10378.5|10373.5|10379.4|10374.4|10380.1|10375.1|10378.5|10373.5|11
1729797600000|2024-10-24 19:20:00|10379.3|10374.3|10379.6|10374.6|10379.8|10374.8|10378.6|10373.6|17
1729797900000|2024-10-24 19:25:00|10379.5|10374.5|10379.1|10374.1|10379.8|10374.8|10378.5|10373.5|20
1729798200000|2024-10-24 19:30:00|10368.7|10363.7|10366.4|10361.4|10368.8|10363.8|10365.9|10360.9|20
1729798500000|2024-10-24 19:35:00|10366.2|10361.2|10366.6|10361.6|10366.9|10361.9|10365.8|10360.8|13
1729798800000|2024-10-24 19:40:00|10366.9|10361.9|10366.4|10361.4|10367|10362|10365.4|10360.4|43
1729799100000|2024-10-24 19:45:00|10366.2|10361.2|10366.6|10361.6|10366.8|10361.8|10366|10361|12
1729799400000|2024-10-24 19:50:00|10366.8|10361.8|10365.9|10360.9|10366.8|10361.8|10365.9|10360.9|62
1729799700000|2024-10-24 19:55:00|10365.7|10360.7|10364.6|10359.6|10365.7|10360.7|10364.4|10359.4|243
1729800000000|2024-10-24 20:00:00|10374.5|10369.5|10374.7|10369.7|10375.6|10370.6|10374.5|10369.5|18
1729800300000|2024-10-24 20:05:00|10374.6|10369.6|10374.7|10369.7|10375.2|10370.2|10374.6|10369.6|1
1729800600000|2024-10-24 20:10:00|10374.6|10369.6|10375.3|10370.3|10375.5|10370.5|10374.3|10369.3|0
1729800900000|2024-10-24 20:15:00|10375.5|10370.5|10375.5|10370.5|10375.5|10370.5|10375.1|10370.1|14
1729801200000|2024-10-24 20:20:00|10375.6|10370.6|10375.6|10370.6|10376|10371|10375.3|10370.3|0
1729801500000|2024-10-24 20:25:00|10375.7|10370.7|10375|10370|10375.7|10370.7|10375|10370|1
1729801800000|2024-10-24 20:30:00|10365|10360|10364.9|10359.9|10365.5|10360.5|10364.9|10359.9|0
1729802100000|2024-10-24 20:35:00|10364.8|10359.8|10365.4|10360.4|10365.6|10360.6|10364.8|10359.8|2
1729802400000|2024-10-24 20:40:00|10365.9|10360.9|10364.9|10359.9|10365.9|10360.9|10364.9|10359.9|3
1729802700000|2024-10-24 20:45:00|10365.1|10360.1|10364.8|10359.8|10365.4|10360.4|10364.5|10359.5|4
1729803000000|2024-10-24 20:50:00|10364.7|10359.7|10365.3|10360.3|10365.4|10360.4|10364.5|10359.5|4
1729803300000|2024-10-24 20:55:00|10365.1|10360.1|10365.1|10360.1|10369.2|10364.2|10364|10359|16
1729814400000|2024-10-25 00:00:00|10377.5|10372.5|10378.1|10373.1|10378.5|10373.5|10377|10372|76
1729814700000|2024-10-25 00:05:00|10378|10373|10379|10374|10379.5|10374.5|10377|10372|56
1729815000000|2024-10-25 00:10:00|10378.8|10373.8|10379.8|10374.8|10380|10375|10378.3|10373.3|77
1729815300000|2024-10-25 00:15:00|10379.9|10374.9|10381.3|10376.3|10381.5|10376.5|10379.9|10374.9|6
1729815600000|2024-10-25 00:20:00|10381.4|10376.4|10381.4|10376.4|10381.7|10376.7|10381|10376|18
1729815900000|2024-10-25 00:25:00|10381.5|10376.5|10380.5|10375.5|10381.5|10376.5|10380.5|10375.5|39
1729816200000|2024-10-25 00:30:00|10380.3|10375.3|10381.9|10376.9|10382.4|10377.4|10380|10375|35
1729816500000|2024-10-25 00:35:00|10381.8|10376.8|10381|10376|10382|10377|10380.7|10375.7|32
1729816800000|2024-10-25 00:40:00|10381.2|10376.2|10381.5|10376.5|10381.9|10376.9|10381|10376|7
1729817100000|2024-10-25 00:45:00|10382.2|10377.2|10382.8|10377.8|10382.9|10377.9|10381.5|10376.5|20
1729817400000|2024-10-25 00:50:00|10382.9|10377.9|10382.3|10377.3|10384|10379|10381.9|10376.9|89
1729817700000|2024-10-25 00:55:00|10382|10377|10381.7|10376.7|10382.9|10377.9|10381.3|10376.3|45
1729818000000|2024-10-25 01:00:00|10371.8|10366.8|10372.8|10367.8|10372.8|10367.8|10371.5|10366.5|27
1729818300000|2024-10-25 01:05:00|10372.9|10367.9|10373.3|10368.3|10373.6|10368.6|10372.8|10367.8|44
1729818600000|2024-10-25 01:10:00|10373.2|10368.2|10370.5|10365.5|10373.2|10368.2|10370.5|10365.5|28
1729818900000|2024-10-25 01:15:00|10380.5|10375.5|10379.9|10374.9|10380.7|10375.7|10379.4|10374.4|21
1729819200000|2024-10-25 01:20:00|10379.8|10374.8|10380.3|10375.3|10380.9|10375.9|10379.5|10374.5|29
1729819500000|2024-10-25 01:25:00|10380.4|10375.4|10380.9|10375.9|10380.9|10375.9|10380|10375|22
1729819800000|2024-10-25 01:30:00|10380.8|10375.8|10380.4|10375.4|10381.4|10376.4|10380.4|10375.4|30
1729820100000|2024-10-25 01:35:00|10380.1|10375.1|10379.4|10374.4|10380.9|10375.9|10379.3|10374.3|19
1729820400000|2024-10-25 01:40:00|10379.3|10374.3|10379.9|10374.9|10380|10375|10378.6|10373.6|36
1729820700000|2024-10-25 01:45:00|10379.8|10374.8|10379.4|10374.4|10380|10375|10378.4|10373.4|30
1729821000000|2024-10-25 01:50:00|10379.3|10374.3|10379.4|10374.4|10379.4|10374.4|10377.9|10372.9|31
1729821300000|2024-10-25 01:55:00|10379.6|10374.6|10379.4|10374.4|10379.9|10374.9|10379.1|10374.1|18
1729821600000|2024-10-25 02:00:00|10379.5|10374.5|10379.1|10374.1|10380.1|10375.1|10378.9|10373.9|4
1729821900000|2024-10-25 02:05:00|10379|10374|10378.7|10373.7|10379.9|10374.9|10378.7|10373.7|0
1729822200000|2024-10-25 02:10:00|10378.6|10373.6|10376.3|10371.3|10378.6|10373.6|10376.3|10371.3|11
1729822500000|2024-10-25 02:15:00|10366|10361|10365.8|10360.8|10366.4|10361.4|10365.5|10360.5|20
1729822800000|2024-10-25 02:20:00|10365.9|10360.9|10366.8|10361.8|10367|10362|10365.8|10360.8|0
1729823100000|2024-10-25 02:25:00|10366.6|10361.6|10366.8|10361.8|10366.9|10361.9|10366.3|10361.3|9
1729823400000|2024-10-25 02:30:00|10366.4|10361.4|10367.8|10362.8|10368.1|10363.1|10366.3|10361.3|27
1729823700000|2024-10-25 02:35:00|10368.1|10363.1|10367.9|10362.9|10368.4|10363.4|10367.3|10362.3|7
1729824000000|2024-10-25 02:40:00|10367.8|10362.8|10367.4|10362.4|10368.4|10363.4|10367.3|10362.3|5
1729824300000|2024-10-25 02:45:00|10367.3|10362.3|10367.3|10362.3|10367.5|10362.5|10366.8|10361.8|11
1729824600000|2024-10-25 02:50:00|10367.1|10362.1|10365.8|10360.8|10367.1|10362.1|10364.9|10359.9|9
1729824900000|2024-10-25 02:55:00|10365.4|10360.4|10366.8|10361.8|10366.9|10361.9|10365.3|10360.3|7
1729825200000|2024-10-25 03:00:00|10366.9|10361.9|10368.8|10363.8|10368.9|10363.9|10366.9|10361.9|7
1729825500000|2024-10-25 03:05:00|10368.7|10363.7|10369.8|10364.8|10370.3|10365.3|10368.7|10363.7|4
1729825800000|2024-10-25 03:10:00|10369.6|10364.6|10369.8|10364.8|10370.1|10365.1|10369.4|10364.4|14
1729826100000|2024-10-25 03:15:00|10369.9|10364.9|10371|10366|10371|10366|10369.8|10364.8|10
1729826400000|2024-10-25 03:20:00|10370.9|10365.9|10370.3|10365.3|10371|10366|10370.3|10365.3|30
1729826700000|2024-10-25 03:25:00|10370.4|10365.4|10369.8|10364.8|10370.4|10365.4|10369.8|10364.8|4
1729827000000|2024-10-25 03:30:00|10369.6|10364.6|10370.9|10365.9|10371|10366|10369.6|10364.6|4
1729827300000|2024-10-25 03:35:00|10371|10366|10371.3|10366.3|10371.6|10366.6|10370.8|10365.8|9
1729827600000|2024-10-25 03:40:00|10371.4|10366.4|10371.1|10366.1|10371.4|10366.4|10370.6|10365.6|10
1729827900000|2024-10-25 03:45:00|10381.5|10376.5|10381.2|10376.2|10382.1|10377.1|10381.1|10376.1|4
1729828200000|2024-10-25 03:50:00|10381.4|10376.4|10381.4|10376.4|10382|10377|10381.4|10376.4|19
1729828500000|2024-10-25 03:55:00|10381.5|10376.5|10381|10376|10381.5|10376.5|10380.9|10375.9|11
1729828800000|2024-10-25 04:00:00|10381.1|10376.1|10380.7|10375.7|10381.5|10376.5|10380.5|10375.5|38
1729829100000|2024-10-25 04:05:00|10380.9|10375.9|10380.1|10375.1|10381.1|10376.1|10379.9|10374.9|52
1729829400000|2024-10-25 04:10:00|10380.2|10375.2|10380|10375|10380.2|10375.2|10379.4|10374.4|36
1729829700000|2024-10-25 04:15:00|10379.9|10374.9|10379.7|10374.7|10380|10375|10379.4|10374.4|30
1729830000000|2024-10-25 04:20:00|10379.9|10374.9|10380|10375|10380|10375|10378.8|10373.8|45
1729830300000|2024-10-25 04:25:00|10379.8|10374.8|10380.2|10375.2|10380.2|10375.2|10379.7|10374.7|12
1729830600000|2024-10-25 04:30:00|10380.1|10375.1|10380|10375|10380.1|10375.1|10379.5|10374.5|30
1729830900000|2024-10-25 04:35:00|10379.8|10374.8|10380.1|10375.1|10380.2|10375.2|10379.8|10374.8|15
1729831200000|2024-10-25 04:40:00|10380|10375|10380.5|10375.5|10380.6|10375.6|10379.7|10374.7|17
1729831500000|2024-10-25 04:45:00|10370.3|10365.3|10369.4|10364.4|10370.4|10365.4|10369.4|10364.4|23
1729831800000|2024-10-25 04:50:00|10369.3|10364.3|10369.3|10364.3|10369.4|10364.4|10368.9|10363.9|4
1729832100000|2024-10-25 04:55:00|10369.1|10364.1|10369|10364|10369.1|10364.1|10368.1|10363.1|34
1729832400000|2024-10-25 05:00:00|10379.2|10374.2|10378.8|10373.8|10379.7|10374.7|10378.5|10373.5|22
1729832700000|2024-10-25 05:05:00|10379|10374|10377.6|10372.6|10379.2|10374.2|10377.3|10372.3|24
1729833000000|2024-10-25 05:10:00|10377.7|10372.7|10377.3|10372.3|10377.8|10372.8|10376.1|10371.1|42
1729833300000|2024-10-25 05:15:00|10377.2|10372.2|10375.7|10370.7|10377.2|10372.2|10375.7|10370.7|4
1729833600000|2024-10-25 05:20:00|10375.6|10370.6|10376.6|10371.6|10376.8|10371.8|10374.6|10369.6|50
1729833900000|2024-10-25 05:25:00|10376.4|10371.4|10375.3|10370.3|10376.7|10371.7|10375.2|10370.2|13
1729834200000|2024-10-25 05:30:00|10365.2|10360.2|10365.3|10360.3|10365.8|10360.8|10365|10360|15
1729834500000|2024-10-25 05:35:00|10365.4|10360.4|10366.5|10361.5|10367.1|10362.1|10365.3|10360.3|40
1729834800000|2024-10-25 05:40:00|10366.7|10361.7|10366.4|10361.4|10366.7|10361.7|10365.8|10360.8|27
1729835100000|2024-10-25 05:45:00|10366.6|10361.6|10367.9|10362.9|10368.1|10363.1|10366.6|10361.6|26
1729835400000|2024-10-25 05:50:00|10367.8|10362.8|10367.4|10362.4|10367.9|10362.9|10367.3|10362.3|28
1729835700000|2024-10-25 05:55:00|10367.3|10362.3|10368.9|10363.9|10369.4|10364.4|10367.3|10362.3|50
1729836000000|2024-10-25 06:00:00|10379|10374|10379.3|10374.3|10379.5|10374.5|10378|10373|67
1729836300000|2024-10-25 06:05:00|10379.5|10374.5|10379.5|10374.5|10380.3|10375.3|10378.8|10373.8|46
1729836600000|2024-10-25 06:10:00|10379.6|10374.6|10380.8|10375.8|10381.7|10376.7|10379.6|10374.6|22
1729836900000|2024-10-25 06:15:00|10381|10376|10382.1|10377.1|10382.6|10377.6|10380.8|10375.8|41
1729837200000|2024-10-25 06:20:00|10382|10377|10384.3|10379.3|10384.7|10379.7|10382|10377|33
1729837500000|2024-10-25 06:25:00|10384.2|10379.2|10383.3|10378.3|10384.8|10379.8|10383.2|10378.2|81
1729837800000|2024-10-25 06:30:00|10383.2|10378.2|10384.5|10379.5|10385|10380|10382.8|10377.8|42
1729838100000|2024-10-25 06:35:00|10384.3|10379.3|10384.3|10379.3|10385.7|10380.7|10384.3|10379.3|27
1729838400000|2024-10-25 06:40:00|10384.5|10379.5|10384.8|10379.8|10386.2|10381.2|10384.3|10379.3|50
1729838700000|2024-10-25 06:45:00|10384.7|10379.7|10386.1|10381.1|10386.1|10381.1|10383.8|10378.8|69
1729839000000|2024-10-25 06:50:00|10385.9|10380.9|10384.1|10379.1|10386.3|10381.3|10383.7|10378.7|39
1729839300000|2024-10-25 06:55:00|10384.3|10379.3|10384.7|10379.7|10385.9|10380.9|10384.3|10379.3|33
1729839600000|2024-10-25 07:00:00|10384.6|10379.6|10383.3|10378.3|10386.1|10381.1|10383.3|10378.3|65
1729839900000|2024-10-25 07:05:00|10383.4|10378.4|10384.6|10379.6|10385.7|10380.7|10383.3|10378.3|46
1729840200000|2024-10-25 07:10:00|10384.7|10379.7|10382.6|10377.6|10384.8|10379.8|10381.8|10376.8|77
1729840500000|2024-10-25 07:15:00|10372.5|10367.5|10370.7|10365.7|10373.2|10368.2|10369.8|10364.8|64
1729840800000|2024-10-25 07:20:00|10370.6|10365.6|10369|10364|10370.6|10365.6|10368.8|10363.8|36
1729841100000|2024-10-25 07:25:00|10369.3|10364.3|10367.9|10362.9|10369.4|10364.4|10367.6|10362.6|37
1729841400000|2024-10-25 07:30:00|10368|10363|10369.2|10364.2|10369.4|10364.4|10366.9|10361.9|35
1729841700000|2024-10-25 07:35:00|10369.1|10364.1|10369.8|10364.8|10369.9|10364.9|10368.2|10363.2|31
1729842000000|2024-10-25 07:40:00|10369.9|10364.9|10368.8|10363.8|10370.4|10365.4|10368.5|10363.5|46
1729842300000|2024-10-25 07:45:00|10378.8|10373.8|10379.4|10374.4|10379.6|10374.6|10378.2|10373.2|32
1729842600000|2024-10-25 07:50:00|10379.3|10374.3|10377|10372|10381.2|10376.2|10376.6|10371.6|53
1729842900000|2024-10-25 07:55:00|10376.8|10371.8|10377.7|10372.7|10378.9|10373.9|10376.3|10371.3|40
1729843200000|2024-10-25 08:00:00|10366.2|10361.2|10371.4|10366.4|10371.4|10366.4|10366.2|10361.2|119
1729843500000|2024-10-25 08:05:00|10371.6|10366.6|10369.9|10364.9|10371.6|10366.6|10369.2|10364.2|30
1729843800000|2024-10-25 08:10:00|10369.8|10364.8|10368.3|10363.3|10370.3|10365.3|10367.3|10362.3|44
1729844100000|2024-10-25 08:15:00|10368.2|10363.2|10363|10358|10369.1|10364.1|10363|10358|201
1729844400000|2024-10-25 08:20:00|10362.6|10357.6|10364.8|10359.8|10364.8|10359.8|10361.1|10356.1|61
1729844700000|2024-10-25 08:25:00|10364.6|10359.6|10364.3|10359.3|10365.3|10360.3|10363.6|10358.6|57
1729845000000|2024-10-25 08:30:00|10364.4|10359.4|10366.5|10361.5|10367.1|10362.1|10364.3|10359.3|35
1729845300000|2024-10-25 08:35:00|10366.6|10361.6|10368.5|10363.5|10368.5|10363.5|10366.6|10361.6|30
1729845600000|2024-10-25 08:40:00|10368.6|10363.6|10368.8|10363.8|10369.4|10364.4|10367.6|10362.6|45
1729845900000|2024-10-25 08:45:00|10368.9|10363.9|10370|10365|10370.3|10365.3|10368.6|10363.6|21
1729846200000|2024-10-25 08:50:00|10369.8|10364.8|10369.6|10364.6|10370.6|10365.6|10369.5|10364.5|40
1729846500000|2024-10-25 08:55:00|10369.7|10364.7|10369.6|10364.6|10370.6|10365.6|10368.8|10363.8|5
1729846800000|2024-10-25 09:00:00|10369.8|10364.8|10369.9|10364.9|10370.3|10365.3|10369.1|10364.1|28
1729847100000|2024-10-25 09:05:00|10369.8|10364.8|10369.2|10364.2|10370.1|10365.1|10368.7|10363.7|35
1729847400000|2024-10-25 09:10:00|10369.3|10364.3|10368.1|10363.1|10370.1|10365.1|10368.1|10363.1|13
1729847700000|2024-10-25 09:15:00|10368.2|10363.2|10369.1|10364.1|10370.1|10365.1|10368.1|10363.1|32
1729848000000|2024-10-25 09:20:00|10369.2|10364.2|10368.3|10363.3|10369.9|10364.9|10368.3|10363.3|30
1729848300000|2024-10-25 09:25:00|10368.2|10363.2|10368.4|10363.4|10368.8|10363.8|10367.7|10362.7|39
1729848600000|2024-10-25 09:30:00|10368.8|10363.8|10368.3|10363.3|10369.3|10364.3|10368.1|10363.1|35
1729848900000|2024-10-25 09:35:00|10368.1|10363.1|10369.1|10364.1|10369.4|10364.4|10368.1|10363.1|15
1729849200000|2024-10-25 09:40:00|10369|10364|10369.9|10364.9|10370.4|10365.4|10368.4|10363.4|52
1729849500000|2024-10-25 09:45:00|10379.9|10374.9|10378.8|10373.8|10380|10375|10378.8|10373.8|27
1729849800000|2024-10-25 09:50:00|10378.6|10373.6|10379.3|10374.3|10379.3|10374.3|10378.3|10373.3|13
1729850100000|2024-10-25 09:55:00|10379.1|10374.1|10380|10375|10380|10375|10379.1|10374.1|21
1729850400000|2024-10-25 10:00:00|10369.8|10364.8|10368.7|10363.7|10370.3|10365.3|10368.4|10363.4|37
1729850700000|2024-10-25 10:05:00|10368.6|10363.6|10368.4|10363.4|10368.9|10363.9|10367.9|10362.9|3
1729851000000|2024-10-25 10:10:00|10368.5|10363.5|10366.6|10361.6|10368.5|10363.5|10366.6|10361.6|10
1729851300000|2024-10-25 10:15:00|10366.7|10361.7|10368|10363|10368.2|10363.2|10366.7|10361.7|49
1729851600000|2024-10-25 10:20:00|10367.9|10362.9|10368.4|10363.4|10368.4|10363.4|10367.1|10362.1|16
1729851900000|2024-10-25 10:25:00|10368.6|10363.6|10368.5|10363.5|10369.2|10364.2|10367.9|10362.9|4
1729852200000|2024-10-25 10:30:00|10368.4|10363.4|10366.9|10361.9|10369.4|10364.4|10366.8|10361.8|26
1729852500000|2024-10-25 10:35:00|10366.8|10361.8|10367.1|10362.1|10367.4|10362.4|10366.4|10361.4|29
1729852800000|2024-10-25 10:40:00|10367.3|10362.3|10367.9|10362.9|10367.9|10362.9|10367.1|10362.1|16
1729853100000|2024-10-25 10:45:00|10367.8|10362.8|10366.9|10361.9|10368.4|10363.4|10366.8|10361.8|15
1729853400000|2024-10-25 10:50:00|10366.8|10361.8|10367.2|10362.2|10367.9|10362.9|10366.6|10361.6|7
1729853700000|2024-10-25 10:55:00|10367.5|10362.5|10367.9|10362.9|10368.4|10363.4|10367.2|10362.2|57
1729854000000|2024-10-25 11:00:00|10367.7|10362.7|10367.1|10362.1|10368.4|10363.4|10366.9|10361.9|45
1729854300000|2024-10-25 11:05:00|10366.9|10361.9|10367.6|10362.6|10368.4|10363.4|10366.9|10361.9|3
1729854600000|2024-10-25 11:10:00|10367.4|10362.4|10366.4|10361.4|10367.9|10362.9|10366.1|10361.1|24
1729854900000|2024-10-25 11:15:00|10366.3|10361.3|10368|10363|10368.4|10363.4|10365.9|10360.9|8
1729855200000|2024-10-25 11:20:00|10367.9|10362.9|10369.5|10364.5|10369.5|10364.5|10367.9|10362.9|24
1729855500000|2024-10-25 11:25:00|10369.9|10364.9|10370|10365|10370.6|10365.6|10369.4|10364.4|36
1729855800000|2024-10-25 11:30:00|10369.9|10364.9|10366.8|10361.8|10370|10365|10366.7|10361.7|53
1729856100000|2024-10-25 11:35:00|10366.9|10361.9|10364.7|10359.7|10366.9|10361.9|10363.9|10358.9|46
1729856400000|2024-10-25 11:40:00|10364.5|10359.5|10363.1|10358.1|10365.1|10360.1|10363.1|10358.1|24
1729856700000|2024-10-25 11:45:00|10363.5|10358.5|10362.3|10357.3|10363.5|10358.5|10361.8|10356.8|34
1729857000000|2024-10-25 11:50:00|10362|10357|10363.3|10358.3|10364.1|10359.1|10362|10357|34
1729857300000|2024-10-25 11:55:00|10363.4|10358.4|10367.5|10362.5|10367.8|10362.8|10363.4|10358.4|55
1729857600000|2024-10-25 12:00:00|10367.6|10362.6|10367.5|10362.5|10368.6|10363.6|10366.5|10361.5|12
1729857900000|2024-10-25 12:05:00|10367.6|10362.6|10366.5|10361.5|10367.8|10362.8|10366|10361|72
1729858200000|2024-10-25 12:10:00|10366.6|10361.6|10368.3|10363.3|10368.8|10363.8|10366.6|10361.6|17
1729858500000|2024-10-25 12:15:00|10368.6|10363.6|10368.2|10363.2|10368.8|10363.8|10367.9|10362.9|45
1729858800000|2024-10-25 12:20:00|10368|10363|10369.3|10364.3|10369.8|10364.8|10368|10363|62
1729859100000|2024-10-25 12:25:00|10369.1|10364.1|10368.2|10363.2|10369.6|10364.6|10360.8|10355.8|62
1729859400000|2024-10-25 12:30:00|10368.3|10363.3|10365|10360|10374.8|10369.8|10362.7|10357.7|89
1729859700000|2024-10-25 12:35:00|10364.6|10359.6|10361.3|10356.3|10364.9|10359.9|10360|10355|100
1729860000000|2024-10-25 12:40:00|10361.2|10356.2|10358|10353|10362|10357|10356|10351|95
1729860300000|2024-10-25 12:45:00|10358.1|10353.1|10356.5|10351.5|10358.3|10353.3|10355.8|10350.8|65
1729860600000|2024-10-25 12:50:00|10356.4|10351.4|10356.5|10351.5|10357.8|10352.8|10355.7|10350.7|85
1729860900000|2024-10-25 12:55:00|10356.4|10351.4|10357.3|10352.3|10357.7|10352.7|10356|10351|56
1729861200000|2024-10-25 13:00:00|10357.5|10352.5|10358|10353|10359.1|10354.1|10357.3|10352.3|28
1729861500000|2024-10-25 13:05:00|10358.1|10353.1|10357.5|10352.5|10359.5|10354.5|10357.5|10352.5|29
1729861800000|2024-10-25 13:10:00|10357.7|10352.7|10360.8|10355.8|10361.1|10356.1|10357.3|10352.3|104
1729862100000|2024-10-25 13:15:00|10361|10356|10362.4|10357.4|10364.3|10359.3|10361|10356|75
1729862400000|2024-10-25 13:20:00|10362|10357|10363.5|10358.5|10364.7|10359.7|10362|10357|34
1729862700000|2024-10-25 13:25:00|10363.7|10358.7|10363.5|10358.5|10365|10360|10363|10358|73
1729863000000|2024-10-25 13:30:00|10363.4|10358.4|10366.1|10361.1|10367.3|10362.3|10363|10358|61
1729863300000|2024-10-25 13:35:00|10366|10361|10365.8|10360.8|10366.3|10361.3|10365|10360|88
1729863600000|2024-10-25 13:40:00|10366.1|10361.1|10365.8|10360.8|10366.3|10361.3|10364.2|10359.2|158
1729863900000|2024-10-25 13:45:00|10366|10361|10364.3|10359.3|10368.5|10363.5|10363.8|10358.8|114
1729864200000|2024-10-25 13:50:00|10364.2|10359.2|10365.1|10360.1|10365.1|10360.1|10363|10358|108
1729864500000|2024-10-25 13:55:00|10365|10360|10366.1|10361.1|10366.1|10361.1|10361.9|10356.9|227
1729864800000|2024-10-25 14:00:00|10373.4|10368.4|10372.5|10367.5|10374.9|10369.9|10369.1|10364.1|122
1729865100000|2024-10-25 14:05:00|10372.6|10367.6|10374.1|10369.1|10374.7|10369.7|10371.7|10366.7|79
1729865400000|2024-10-25 14:10:00|10374|10369|10370.7|10365.7|10374.3|10369.3|10370.6|10365.6|53
1729865700000|2024-10-25 14:15:00|10370.5|10365.5|10372.4|10367.4|10375.1|10370.1|10370|10365|47
1729866000000|2024-10-25 14:20:00|10372.1|10367.1|10370.5|10365.5|10373.1|10368.1|10370.5|10365.5|105
1729866300000|2024-10-25 14:25:00|10370.1|10365.1|10370.8|10365.8|10372|10367|10370|10365|85
1729866600000|2024-10-25 14:30:00|10360.6|10355.6|10366.3|10361.3|10367|10362|10360.4|10355.4|78
1729866900000|2024-10-25 14:35:00|10366.1|10361.1|10366|10361|10369|10364|10365.9|10360.9|48
1729867200000|2024-10-25 14:40:00|10365.9|10360.9|10367|10362|10367|10362|10363.5|10358.5|38
1729867500000|2024-10-25 14:45:00|10366.8|10361.8|10365.7|10360.7|10367.3|10362.3|10365|10360|57
1729867800000|2024-10-25 14:50:00|10365.3|10360.3|10364.8|10359.8|10365.8|10360.8|10363|10358|37
1729868100000|2024-10-25 14:55:00|10364.7|10359.7|10365.1|10360.1|10365.8|10360.8|10363.2|10358.2|96
1729868400000|2024-10-25 15:00:00|10365|10360|10363.7|10358.7|10366.3|10361.3|10363.5|10358.5|52
1729868700000|2024-10-25 15:05:00|10363.6|10358.6|10361.7|10356.7|10363.6|10358.6|10361.4|10356.4|62
1729869000000|2024-10-25 15:10:00|10361.8|10356.8|10363.7|10358.7|10363.8|10358.8|10361.5|10356.5|11
1729869300000|2024-10-25 15:15:00|10363.6|10358.6|10368.7|10363.7|10369|10364|10363.5|10358.5|36
1729869600000|2024-10-25 15:20:00|10368.3|10363.3|10370.6|10365.6|10371.5|10366.5|10368.3|10363.3|53
1729869900000|2024-10-25 15:25:00|10370.5|10365.5|10372.1|10367.1|10372.3|10367.3|10370|10365|34
1729870200000|2024-10-25 15:30:00|10372|10367|10373.7|10368.7|10374.3|10369.3|10371.2|10366.2|154
1729870500000|2024-10-25 15:35:00|10373.8|10368.8|10378.3|10373.3|10379.3|10374.3|10373.5|10368.5|91
1729870800000|2024-10-25 15:40:00|10378.2|10373.2|10379.3|10374.3|10380.3|10375.3|10377.8|10372.8|96
1729871100000|2024-10-25 15:45:00|10379.1|10374.1|10377.9|10372.9|10379.7|10374.7|10377.5|10372.5|80
1729871400000|2024-10-25 15:50:00|10378.1|10373.1|10378.6|10373.6|10378.8|10373.8|10377|10372|46
1729871700000|2024-10-25 15:55:00|10378.8|10373.8|10379.4|10374.4|10379.9|10374.9|10378|10373|97
1729872000000|2024-10-25 16:00:00|10379.6|10374.6|10381.3|10376.3|10381.8|10376.8|10379.6|10374.6|51
1729872300000|2024-10-25 16:05:00|10381.4|10376.4|10383.1|10378.1|10383.1|10378.1|10380.3|10375.3|109
1729872600000|2024-10-25 16:10:00|10383.3|10378.3|10382.5|10377.5|10383.4|10378.4|10381.4|10376.4|56
1729872900000|2024-10-25 16:15:00|10382.3|10377.3|10382.8|10377.8|10383.9|10378.9|10382.3|10377.3|15
1729873200000|2024-10-25 16:20:00|10382.6|10377.6|10381.9|10376.9|10383.8|10378.8|10381.8|10376.8|16
1729873500000|2024-10-25 16:25:00|10382.1|10377.1|10382.1|10377.1|10383.1|10378.1|10381.6|10376.6|14
1729873800000|2024-10-25 16:30:00|10382.3|10377.3|10384.8|10379.8|10385.3|10380.3|10382.3|10377.3|36
1729874100000|2024-10-25 16:35:00|10384.9|10379.9|10383.8|10378.8|10385|10380|10382.8|10377.8|84
1729874400000|2024-10-25 16:40:00|10383.7|10378.7|10383.8|10378.8|10385|10380|10383.4|10378.4|30
1729874700000|2024-10-25 16:45:00|10384|10379|10385.8|10380.8|10385.8|10380.8|10383.5|10378.5|24
1729875000000|2024-10-25 16:50:00|10385.9|10380.9|10384.3|10379.3|10386.5|10381.5|10384|10379|48
1729875300000|2024-10-25 16:55:00|10384.4|10379.4|10384.8|10379.8|10386.3|10381.3|10384.4|10379.4|61
1729875600000|2024-10-25 17:00:00|10384.7|10379.7|10385.5|10380.5|10386.3|10381.3|10384.2|10379.2|55
1729875900000|2024-10-25 17:05:00|10385.8|10380.8|10386.6|10381.6|10387.8|10382.8|10384.8|10379.8|29
1729876200000|2024-10-25 17:10:00|10386.8|10381.8|10387.3|10382.3|10387.3|10382.3|10386.3|10381.3|18
1729876500000|2024-10-25 17:15:00|10387.4|10382.4|10387.5|10382.5|10387.8|10382.8|10386.7|10381.7|36
1729876800000|2024-10-25 17:20:00|10387.6|10382.6|10387.5|10382.5|10388|10383|10387.2|10382.2|50
1729877100000|2024-10-25 17:25:00|10387.3|10382.3|10386.8|10381.8|10387.3|10382.3|10386|10381|23
1729877400000|2024-10-25 17:30:00|10386.7|10381.7|10387.5|10382.5|10387.8|10382.8|10386.5|10381.5|25
1729877700000|2024-10-25 17:35:00|10387.8|10382.8|10386|10381|10387.8|10382.8|10386|10381|26
1729878000000|2024-10-25 17:40:00|10385.8|10380.8|10385.9|10380.9|10386.3|10381.3|10385.3|10380.3|25
1729878300000|2024-10-25 17:45:00|10386|10381|10385|10380|10386.3|10381.3|10384.5|10379.5|46
1729878600000|2024-10-25 17:50:00|10385.3|10380.3|10386.2|10381.2|10386.3|10381.3|10384.5|10379.5|47
1729878900000|2024-10-25 17:55:00|10386|10381|10387.3|10382.3|10387.9|10382.9|10385.8|10380.8|37
1729879200000|2024-10-25 18:00:00|10387.2|10382.2|10387.9|10382.9|10388.3|10383.3|10386.3|10381.3|72
1729879500000|2024-10-25 18:05:00|10388|10383|10388.9|10383.9|10389.5|10384.5|10387.9|10382.9|12
1729879800000|2024-10-25 18:10:00|10389|10384|10389.3|10384.3|10389.8|10384.8|10388.8|10383.8|32
1729880100000|2024-10-25 18:15:00|10389.4|10384.4|10389.3|10384.3|10390.5|10385.5|10389.2|10384.2|39
1729880400000|2024-10-25 18:20:00|10389.2|10384.2|10389.8|10384.8|10390.1|10385.1|10388.5|10383.5|27
1729880700000|2024-10-25 18:25:00|10389.9|10384.9|10389.3|10384.3|10390.3|10385.3|10388.8|10383.8|32
1729881000000|2024-10-25 18:30:00|10389.4|10384.4|10389.5|10384.5|10389.8|10384.8|10389.2|10384.2|30
1729881300000|2024-10-25 18:35:00|10389.8|10384.8|10388|10383|10389.8|10384.8|10388|10383|22
1729881600000|2024-10-25 18:40:00|10388.3|10383.3|10387.8|10382.8|10388.3|10383.3|10387.2|10382.2|32
1729881900000|2024-10-25 18:45:00|10398.2|10393.2|10396.6|10391.6|10398.2|10393.2|10396.2|10391.2|16
1729882200000|2024-10-25 18:50:00|10396.7|10391.7|10397.5|10392.5|10398|10393|10396.4|10391.4|51
1729882500000|2024-10-25 18:55:00|10397.7|10392.7|10398.5|10393.5|10399.2|10394.2|10397.4|10392.4|417
1729882800000|2024-10-25 19:00:00|10388.4|10383.4|10389.8|10384.8|10390.4|10385.4|10388.3|10383.3|42
1729883100000|2024-10-25 19:05:00|10390.3|10385.3|10392.1|10387.1|10392.8|10387.8|10390|10385|29
1729883400000|2024-10-25 19:10:00|10392.3|10387.3|10393.8|10388.8|10394.5|10389.5|10391.8|10386.8|34
1729883700000|2024-10-25 19:15:00|10393.6|10388.6|10393.1|10388.1|10393.6|10388.6|10391.8|10386.8|17
1729884000000|2024-10-25 19:20:00|10393.3|10388.3|10394|10389|10394.8|10389.8|10393.3|10388.3|43
1729884300000|2024-10-25 19:25:00|10393.8|10388.8|10394.6|10389.6|10394.8|10389.8|10393.3|10388.3|20
1729884600000|2024-10-25 19:30:00|10394.8|10389.8|10395.8|10390.8|10396|10391|10394.5|10389.5|23
1729884900000|2024-10-25 19:35:00|10396|10391|10394.2|10389.2|10396|10391|10393.5|10388.5|21
1729885200000|2024-10-25 19:40:00|10394.3|10389.3|10395.3|10390.3|10395.8|10390.8|10393.8|10388.8|44
1729885500000|2024-10-25 19:45:00|10395|10390|10395|10390|10395.3|10390.3|10394.3|10389.3|49
1729885800000|2024-10-25 19:50:00|10394.8|10389.8|10394|10389|10395.3|10390.3|10393.8|10388.8|83
1729886100000|2024-10-25 19:55:00|10393.8|10388.8|10394.3|10389.3|10394.8|10389.8|10393.8|10388.8|191
1729886400000|2024-10-25 20:00:00|10404.5|10399.5|10404.2|10399.2|10405|10400|10403.5|10398.5|40
1729886700000|2024-10-25 20:05:00|10404|10399|10403.3|10398.3|10404.4|10399.4|10403|10398|10
1729887000000|2024-10-25 20:10:00|10403.1|10398.1|10402.7|10397.7|10403.3|10398.3|10402.5|10397.5|0
1729887300000|2024-10-25 20:15:00|10402.8|10397.8|10403.3|10398.3|10403.4|10398.4|10402.8|10397.8|10
1729887600000|2024-10-25 20:20:00|10403|10398|10403.5|10398.5|10403.9|10398.9|10403|10398|3
1729887900000|2024-10-25 20:25:00|10403.7|10398.7|10404.2|10399.2|10404.5|10399.5|10403.5|10398.5|14
1729888200000|2024-10-25 20:30:00|10404|10399|10404.8|10399.8|10405.2|10400.2|10404|10399|13
1729888500000|2024-10-25 20:35:00|10404.7|10399.7|10405.2|10400.2|10405.4|10400.4|10404.4|10399.4|5
1729888800000|2024-10-25 20:40:00|10405.4|10400.4|10405|10400|10405.5|10400.5|10405|10400|4
1729889100000|2024-10-25 20:45:00|10405.1|10400.1|10405.5|10400.5|10405.7|10400.7|10405.1|10400.1|7
1729889400000|2024-10-25 20:50:00|10405.7|10400.7|10405.7|10400.7|10405.7|10400.7|10404.7|10399.7|6
1729889700000|2024-10-25 20:55:00|10406|10401|10405.5|10396.5|10406.1|10401.1|10404.4|10396.5|14
1730066400000|2024-10-27 22:00:00|10414.8|10409.8|10413.8|10408.8|10416.9|10411.9|10412|10407|19
1730066700000|2024-10-27 22:05:00|10413.9|10408.9|10412.8|10407.8|10414.3|10409.3|10411.6|10406.6|15
1730067000000|2024-10-27 22:10:00|10412.6|10407.6|10411.7|10406.7|10413.3|10408.3|10411.3|10406.3|6
1730067300000|2024-10-27 22:15:00|10411.8|10406.8|10408.4|10403.4|10411.8|10406.8|10407.8|10402.8|87
1730067600000|2024-10-27 22:20:00|10408.5|10403.5|10410.4|10405.4|10415.2|10410.2|10408.4|10403.4|10
1730067900000|2024-10-27 22:25:00|10410.5|10405.5|10412|10407|10412.2|10407.2|10410.4|10405.4|4
1730068200000|2024-10-27 22:30:00|10412.3|10407.3|10412.7|10407.7|10414.5|10409.5|10411|10406|49
1730068500000|2024-10-27 22:35:00|10412.5|10407.5|10410.5|10405.5|10412.8|10407.8|10410.4|10405.4|30
1730068800000|2024-10-27 22:40:00|10410.7|10405.7|10411.4|10406.4|10411.9|10406.9|10410.3|10405.3|21
1730069100000|2024-10-27 22:45:00|10411.8|10406.8|10410.7|10405.7|10412.2|10407.2|10409.3|10404.3|21
1730069400000|2024-10-27 22:50:00|10410.8|10405.8|10411.9|10406.9|10412.9|10407.9|10410.8|10405.8|19
1730069700000|2024-10-27 22:55:00|10412|10407|10411.3|10406.3|10412.4|10407.4|10411|10406|15
1730070000000|2024-10-27 23:00:00|10411|10406|10407.4|10402.4|10411.4|10406.4|10407.4|10402.4|25
1730070300000|2024-10-27 23:05:00|10407.2|10402.2|10408.2|10403.2|10408.3|10403.3|10406.7|10401.7|17
1730070600000|2024-10-27 23:10:00|10408|10403|10409.4|10404.4|10410.2|10405.2|10408|10403|11
1730070900000|2024-10-27 23:15:00|10409.3|10404.3|10409.3|10404.3|10410.9|10405.9|10408.9|10403.9|20
1730071200000|2024-10-27 23:20:00|10409.7|10404.7|10409.1|10404.1|10409.7|10404.7|10408.5|10403.5|1
1730071500000|2024-10-27 23:25:00|10408.9|10403.9|10406.4|10401.4|10409.4|10404.4|10406.4|10401.4|34
1730071800000|2024-10-27 23:30:00|10406.5|10401.5|10406.3|10401.3|10407|10402|10405.8|10400.8|4
1730072100000|2024-10-27 23:35:00|10406.1|10401.1|10407.3|10402.3|10407.4|10402.4|10405.6|10400.6|11
1730072400000|2024-10-27 23:40:00|10407.1|10402.1|10409.8|10404.8|10409.8|10404.8|10407.1|10402.1|25
1730072700000|2024-10-27 23:45:00|10409.6|10404.6|10412.3|10407.3|10412.3|10407.3|10408.9|10403.9|6
1730073000000|2024-10-27 23:50:00|10412.1|10407.1|10412.4|10407.4|10412.8|10407.8|10412.1|10407.1|18
1730073300000|2024-10-27 23:55:00|10412.3|10407.3|10411.3|10406.3|10412.4|10407.4|10410.6|10405.6|14
1730073600000|2024-10-28 00:00:00|10411|10406|10406.4|10401.4|10411.3|10406.3|10405.9|10400.9|104
1730073900000|2024-10-28 00:05:00|10406.5|10401.5|10410.7|10405.7|10411.3|10406.3|10405.9|10400.9|157
1730074200000|2024-10-28 00:10:00|10410.1|10405.1|10410.1|10405.1|10410.5|10405.5|10408.5|10403.5|127
1730074500000|2024-10-28 00:15:00|10410|10405|10409.7|10404.7|10410|10405|10407.7|10402.7|59
1730074800000|2024-10-28 00:20:00|10409.6|10404.6|10411|10406|10411.5|10406.5|10409.6|10404.6|5
1730075100000|2024-10-28 00:25:00|10411.1|10406.1|10414.4|10409.4|10415|10410|10411.1|10406.1|59
1730075400000|2024-10-28 00:30:00|10414.3|10409.3|10412.2|10407.2|10414.4|10409.4|10412|10407|21
1730075700000|2024-10-28 00:35:00|10412.5|10407.5|10413.4|10408.4|10413.4|10408.4|10411.5|10406.5|14
1730076000000|2024-10-28 00:40:00|10413.3|10408.3|10411.2|10406.2|10414.3|10409.3|10411.1|10406.1|11
1730076300000|2024-10-28 00:45:00|10411.1|10406.1|10411.1|10406.1|10411.7|10406.7|10408.9|10403.9|32
1730076600000|2024-10-28 00:50:00|10411|10406|10414.4|10409.4|10414.4|10409.4|10411|10406|37
1730076900000|2024-10-28 00:55:00|10414.5|10409.5|10417.4|10412.4|10417.6|10412.6|10414|10409|36
1730077200000|2024-10-28 01:00:00|10417.5|10412.5|10421|10416|10421.4|10416.4|10417.5|10412.5|57
1730077500000|2024-10-28 01:05:00|10420.9|10415.9|10416.7|10411.7|10421.6|10416.6|10416.5|10411.5|68
1730077800000|2024-10-28 01:10:00|10416.6|10411.6|10418.5|10413.5|10418.9|10413.9|10416.1|10411.1|35
1730078100000|2024-10-28 01:15:00|10418.6|10413.6|10417.6|10412.6|10418.6|10413.6|10417.5|10412.5|46
1730078400000|2024-10-28 01:20:00|10417.7|10412.7|10416.9|10411.9|10418.1|10413.1|10416.2|10411.2|39
1730078700000|2024-10-28 01:25:00|10417|10412|10418.9|10413.9|10419.2|10414.2|10417|10412|27
1730079000000|2024-10-28 01:30:00|10418.7|10413.7|10421.5|10416.5|10421.6|10416.6|10418.5|10413.5|20
1730079300000|2024-10-28 01:35:00|10421.6|10416.6|10421|10416|10422.7|10417.7|10420|10415|32
1730079600000|2024-10-28 01:40:00|10421.1|10416.1|10421.6|10416.6|10422|10417|10419.6|10414.6|23
1730079900000|2024-10-28 01:45:00|10421.5|10416.5|10422.2|10417.2|10422.9|10417.9|10421.5|10416.5|15
1730080200000|2024-10-28 01:50:00|10422.5|10417.5|10422.5|10417.5|10423.5|10418.5|10421.7|10416.7|41
1730080500000|2024-10-28 01:55:00|10422.3|10417.3|10423|10418|10423|10418|10421|10416|33
1730080800000|2024-10-28 02:00:00|10423.1|10418.1|10421.5|10416.5|10423.1|10418.1|10420.7|10415.7|104
1730081100000|2024-10-28 02:05:00|10421.3|10416.3|10420|10415|10422|10417|10420|10415|36
1730081400000|2024-10-28 02:10:00|10419.8|10414.8|10421.1|10416.1|10421.7|10416.7|10419.7|10414.7|36
1730081700000|2024-10-28 02:15:00|10421.2|10416.2|10420.2|10415.2|10421.6|10416.6|10420.2|10415.2|19
1730082000000|2024-10-28 02:20:00|10420.4|10415.4|10418.5|10413.5|10420.6|10415.6|10418.1|10413.1|30
1730082300000|2024-10-28 02:25:00|10418.6|10413.6|10420|10415|10420.5|10415.5|10418.6|10413.6|45
1730082600000|2024-10-28 02:30:00|10419.7|10414.7|10420.2|10415.2|10420.9|10415.9|10419|10414|22
1730082900000|2024-10-28 02:35:00|10420.3|10415.3|10420.8|10415.8|10421.1|10416.1|10419.6|10414.6|5
1730083200000|2024-10-28 02:40:00|10420.7|10415.7|10421.1|10416.1|10421.6|10416.6|10420.7|10415.7|11
1730083500000|2024-10-28 02:45:00|10421.2|10416.2|10420.8|10415.8|10421.2|10416.2|10420.5|10415.5|32
1730083800000|2024-10-28 02:50:00|10420.6|10415.6|10422.2|10417.2|10422.7|10417.7|10420.5|10415.5|17
1730084100000|2024-10-28 02:55:00|10422.3|10417.3|10422.6|10417.6|10424.6|10419.6|10422.2|10417.2|40
1730084400000|2024-10-28 03:00:00|10422.4|10417.4|10421.4|10416.4|10423.1|10418.1|10421.4|10416.4|34
1730084700000|2024-10-28 03:05:00|10421.2|10416.2|10423|10418|10423.2|10418.2|10421.2|10416.2|12
1730085000000|2024-10-28 03:10:00|10423.1|10418.1|10421.6|10416.6|10423.1|10418.1|10421.2|10416.2|22
1730085300000|2024-10-28 03:15:00|10421.5|10416.5|10422.2|10417.2|10422.2|10417.2|10421.2|10416.2|23
1730085600000|2024-10-28 03:20:00|10422.3|10417.3|10422.1|10417.1|10422.7|10417.7|10421.6|10416.6|25
1730085900000|2024-10-28 03:25:00|10422.3|10417.3|10423.3|10418.3|10423.7|10418.7|10421.2|10416.2|48
1730086200000|2024-10-28 03:30:00|10423.5|10418.5|10424.1|10419.1|10424.3|10419.3|10423.1|10418.1|10
1730086500000|2024-10-28 03:35:00|10424.2|10419.2|10424.7|10419.7|10425.1|10420.1|10423.6|10418.6|24
1730086800000|2024-10-28 03:40:00|10424.8|10419.8|10426.2|10421.2|10426.5|10421.5|10424.7|10419.7|40
1730087100000|2024-10-28 03:45:00|10426.1|10421.1|10426.5|10421.5|10427|10422|10426.1|10421.1|20
1730087400000|2024-10-28 03:50:00|10426.3|10421.3|10426.3|10421.3|10426.5|10421.5|10425.8|10420.8|17
1730087700000|2024-10-28 03:55:00|10426.5|10421.5|10427.6|10422.6|10428.2|10423.2|10426.2|10421.2|36
1730088000000|2024-10-28 04:00:00|10427.7|10422.7|10427.2|10422.2|10428.2|10423.2|10426.6|10421.6|23
1730088300000|2024-10-28 04:05:00|10427|10422|10424.7|10419.7|10427.1|10422.1|10424.5|10419.5|44
1730088600000|2024-10-28 04:10:00|10424.6|10419.6|10424.7|10419.7|10425|10420|10424.2|10419.2|23
1730088900000|2024-10-28 04:15:00|10424.6|10419.6|10425.2|10420.2|10425.8|10420.8|10424.6|10419.6|31
1730089200000|2024-10-28 04:20:00|10425|10420|10424.2|10419.2|10425.2|10420.2|10423.8|10418.8|26
1730089500000|2024-10-28 04:25:00|10424.1|10419.1|10424.7|10419.7|10425.1|10420.1|10424.1|10419.1|14
1730089800000|2024-10-28 04:30:00|10424.6|10419.6|10423.2|10418.2|10425.3|10420.3|10422.3|10417.3|18
1730090100000|2024-10-28 04:35:00|10423.1|10418.1|10424.9|10419.9|10425.8|10420.8|10423.1|10418.1|16
1730090400000|2024-10-28 04:40:00|10425.1|10420.1|10423.3|10418.3|10425.2|10420.2|10422.7|10417.7|49
1730090700000|2024-10-28 04:45:00|10423.4|10418.4|10422.9|10417.9|10423.6|10418.6|10422.7|10417.7|22
1730091000000|2024-10-28 04:50:00|10422.8|10417.8|10422.3|10417.3|10423.4|10418.4|10422.2|10417.2|25
1730091300000|2024-10-28 04:55:00|10422.4|10417.4|10423.9|10418.9|10424.1|10419.1|10422.4|10417.4|12
1730091600000|2024-10-28 05:00:00|10424.2|10419.2|10425.2|10420.2|10425.4|10420.4|10423.4|10418.4|27
1730091900000|2024-10-28 05:05:00|10425.3|10420.3|10426.9|10421.9|10426.9|10421.9|10424.6|10419.6|24
1730092200000|2024-10-28 05:10:00|10427.2|10422.2|10428.2|10423.2|10429.1|10424.1|10427.2|10422.2|25
1730092500000|2024-10-28 05:15:00|10428.3|10423.3|10428.9|10423.9|10429.1|10424.1|10428.2|10423.2|13
1730092800000|2024-10-28 05:20:00|10428.4|10423.4|10426.2|10421.2|10428.6|10423.6|10426.2|10421.2|17
1730093100000|2024-10-28 05:25:00|10426.3|10421.3|10426.7|10421.7|10427.3|10422.3|10426.2|10421.2|5
1730093400000|2024-10-28 05:30:00|10426.8|10421.8|10426.9|10421.9|10427.3|10422.3|10426.2|10421.2|17
1730093700000|2024-10-28 05:35:00|10426.8|10421.8|10425.7|10420.7|10426.9|10421.9|10425.4|10420.4|15
1730094000000|2024-10-28 05:40:00|10425.8|10420.8|10425.4|10420.4|10426.1|10421.1|10424.9|10419.9|20
1730094300000|2024-10-28 05:45:00|10425.5|10420.5|10425.8|10420.8|10425.8|10420.8|10425|10420|7
1730094600000|2024-10-28 05:50:00|10425.9|10420.9|10423.3|10418.3|10425.9|10420.9|10423.3|10418.3|17
1730094900000|2024-10-28 05:55:00|10423.2|10418.2|10422.9|10417.9|10423.2|10418.2|10422|10417|39
1730095200000|2024-10-28 06:00:00|10423|10418|10420.9|10415.9|10423.8|10418.8|10420.7|10415.7|37
1730095500000|2024-10-28 06:05:00|10420.8|10415.8|10418.4|10413.4|10420.9|10415.9|10417.4|10412.4|63
1730095800000|2024-10-28 06:10:00|10418.3|10413.3|10416.9|10411.9|10418.4|10413.4|10416.9|10411.9|25
1730096100000|2024-10-28 06:15:00|10416.8|10411.8|10416.4|10411.4|10417.9|10412.9|10415.9|10410.9|57
1730096400000|2024-10-28 06:20:00|10416.3|10411.3|10415.3|10410.3|10416.9|10411.9|10414|10409|82
1730096700000|2024-10-28 06:25:00|10415.4|10410.4|10417.2|10412.2|10417.4|10412.4|10415.4|10410.4|50
1730097000000|2024-10-28 06:30:00|10417.3|10412.3|10416.7|10411.7|10418|10413|10416.7|10411.7|42
1730097300000|2024-10-28 06:35:00|10416.4|10411.4|10415.4|10410.4|10417|10412|10415.4|10410.4|67
1730097600000|2024-10-28 06:40:00|10415.5|10410.5|10415.9|10410.9|10416.4|10411.4|10415.4|10410.4|35
1730097900000|2024-10-28 06:45:00|10415.8|10410.8|10414.7|10409.7|10415.8|10410.8|10413.9|10408.9|50
1730098200000|2024-10-28 06:50:00|10414.8|10409.8|10415.4|10410.4|10415.5|10410.5|10414.4|10409.4|57
1730098500000|2024-10-28 06:55:00|10415.5|10410.5|10415.4|10410.4|10416.4|10411.4|10415.4|10410.4|23
1730098800000|2024-10-28 07:00:00|10415.6|10410.6|10416.1|10411.1|10416.5|10411.5|10414.9|10409.9|61
1730099100000|2024-10-28 07:05:00|10416.3|10411.3|10415.4|10410.4|10416.9|10411.9|10415.1|10410.1|50
1730099400000|2024-10-28 07:10:00|10415.3|10410.3|10413.9|10408.9|10416.5|10411.5|10413.4|10408.4|36
1730099700000|2024-10-28 07:15:00|10413.8|10408.8|10411.1|10406.1|10413.9|10408.9|10410.9|10405.9|67
1730100000000|2024-10-28 07:20:00|10411.3|10406.3|10411.1|10406.1|10411.9|10406.9|10410.1|10405.1|31
1730100300000|2024-10-28 07:25:00|10411|10406|10410.5|10405.5|10412.6|10407.6|10410.1|10405.1|70
1730100600000|2024-10-28 07:30:00|10410.6|10405.6|10412.1|10407.1|10412.4|10407.4|10409.8|10404.8|45
1730100900000|2024-10-28 07:35:00|10412|10407|10409.4|10404.4|10412|10407|10409.1|10404.1|73
1730101200000|2024-10-28 07:40:00|10409.3|10404.3|10409.8|10404.8|10409.9|10404.9|10408.3|10403.3|52
1730101500000|2024-10-28 07:45:00|10409.9|10404.9|10410.9|10405.9|10411.8|10406.8|10409.9|10404.9|20
1730101800000|2024-10-28 07:50:00|10410.8|10405.8|10406.4|10401.4|10410.9|10405.9|10406.1|10401.1|56
1730102100000|2024-10-28 07:55:00|10406.5|10401.5|10407.1|10402.1|10407.4|10402.4|10406|10401|89
1730102400000|2024-10-28 08:00:00|10407.3|10402.3|10408.4|10403.4|10409.4|10404.4|10405.9|10400.9|81
1730102700000|2024-10-28 08:05:00|10408.5|10403.5|10406.9|10401.9|10409.4|10404.4|10405.8|10400.8|47
1730103000000|2024-10-28 08:10:00|10407.1|10402.1|10404.1|10399.1|10407.8|10402.8|10403.6|10398.6|49
1730103300000|2024-10-28 08:15:00|10404|10399|10402.1|10397.1|10404.6|10399.6|10402.1|10397.1|55
1730103600000|2024-10-28 08:20:00|10401.9|10396.9|10402|10397|10402|10397|10399.8|10394.8|53
1730103900000|2024-10-28 08:25:00|10402.1|10397.1|10401.1|10396.1|10402.6|10397.6|10401|10396|30
1730104200000|2024-10-28 08:30:00|10401.2|10396.2|10403.1|10398.1|10403.6|10398.6|10401.1|10396.1|42
1730104500000|2024-10-28 08:35:00|10403.2|10398.2|10403.6|10398.6|10404.1|10399.1|10402.6|10397.6|119
1730104800000|2024-10-28 08:40:00|10403.2|10398.2|10402.4|10397.4|10404.1|10399.1|10402.1|10397.1|54
1730105100000|2024-10-28 08:45:00|10402.5|10397.5|10400.5|10395.5|10402.7|10397.7|10400.2|10395.2|37
1730105400000|2024-10-28 08:50:00|10400.6|10395.6|10397.7|10392.7|10400.9|10395.9|10397.7|10392.7|120
1730105700000|2024-10-28 08:55:00|10397.5|10392.5|10396.2|10391.2|10397.5|10392.5|10395.1|10390.1|136
1730106000000|2024-10-28 09:00:00|10396.4|10391.4|10396.2|10391.2|10396.4|10391.4|10395.1|10390.1|76
1730106300000|2024-10-28 09:05:00|10396.1|10391.1|10396.9|10391.9|10398.1|10393.1|10395.6|10390.6|63
1730106600000|2024-10-28 09:10:00|10397|10392|10397.4|10392.4|10398.4|10393.4|10395.9|10390.9|48
1730106900000|2024-10-28 09:15:00|10397.5|10392.5|10398.2|10393.2|10398.9|10393.9|10396.9|10391.9|19
1730107200000|2024-10-28 09:20:00|10398.1|10393.1|10399.9|10394.9|10399.9|10394.9|10398|10393|50
1730107500000|2024-10-28 09:25:00|10399.7|10394.7|10399.6|10394.6|10400.4|10395.4|10399.5|10394.5|24
1730107800000|2024-10-28 09:30:00|10399.7|10394.7|10398.4|10393.4|10400.9|10395.9|10397.2|10392.2|65
1730108100000|2024-10-28 09:35:00|10398.5|10393.5|10401.7|10396.7|10402|10397|10398.5|10393.5|57
1730108400000|2024-10-28 09:40:00|10401.9|10396.9|10401.2|10396.2|10402.9|10397.9|10401.1|10396.1|41
1730108700000|2024-10-28 09:45:00|10401.1|10396.1|10401.2|10396.2|10401.4|10396.4|10400.6|10395.6|33
1730109000000|2024-10-28 09:50:00|10401.4|10396.4|10399.5|10394.5|10402.2|10397.2|10399.4|10394.4|36
1730109300000|2024-10-28 09:55:00|10399.4|10394.4|10398.4|10393.4|10399.4|10394.4|10398.1|10393.1|42
1730109600000|2024-10-28 10:00:00|10398.5|10393.5|10395.7|10390.7|10398.5|10393.5|10395.7|10390.7|52
1730109900000|2024-10-28 10:05:00|10395.9|10390.9|10393.9|10388.9|10395.9|10390.9|10393.1|10388.1|88
1730110200000|2024-10-28 10:10:00|10393.7|10388.7|10393.4|10388.4|10395.5|10390.5|10393.4|10388.4|16
1730110500000|2024-10-28 10:15:00|10393.2|10388.2|10394.3|10389.3|10395.5|10390.5|10391.8|10386.8|83
1730110800000|2024-10-28 10:20:00|10394.1|10389.1|10396.5|10391.5|10396.6|10391.6|10393.1|10388.1|60
1730111100000|2024-10-28 10:25:00|10396.6|10391.6|10396.7|10391.7|10397.1|10392.1|10395.1|10390.1|67
1730111400000|2024-10-28 10:30:00|10396.8|10391.8|10394.8|10389.8|10396.8|10391.8|10394.5|10389.5|66
1730111700000|2024-10-28 10:35:00|10394.7|10389.7|10392.8|10387.8|10394.7|10389.7|10392|10387|54
1730112000000|2024-10-28 10:40:00|10392.7|10387.7|10390.8|10385.8|10392.7|10387.7|10390.8|10385.8|40
1730112300000|2024-10-28 10:45:00|10390.7|10385.7|10392.6|10387.6|10392.7|10387.7|10389.5|10384.5|91
1730112600000|2024-10-28 10:50:00|10392.7|10387.7|10391.5|10386.5|10393|10388|10390.7|10385.7|34
1730112900000|2024-10-28 10:55:00|10391.6|10386.6|10391.3|10386.3|10392|10387|10390.2|10385.2|22
1730113200000|2024-10-28 11:00:00|10391.5|10386.5|10389.5|10384.5|10392|10387|10389.3|10384.3|68
1730113500000|2024-10-28 11:05:00|10389.6|10384.6|10389.8|10384.8|10390.6|10385.6|10389.3|10384.3|74
1730113800000|2024-10-28 11:10:00|10390|10385|10392.1|10387.1|10392.1|10387.1|10390|10385|44
1730114100000|2024-10-28 11:15:00|10392.2|10387.2|10393.1|10388.1|10393.6|10388.6|10391.8|10386.8|64
1730114400000|2024-10-28 11:20:00|10392.8|10387.8|10393.1|10388.1|10393.1|10388.1|10391.5|10386.5|13
1730114700000|2024-10-28 11:25:00|10393|10388|10392.6|10387.6|10393.3|10388.3|10391.9|10386.9|29
1730115000000|2024-10-28 11:30:00|10392.3|10387.3|10391.3|10386.3|10392.6|10387.6|10390.3|10385.3|71
1730115300000|2024-10-28 11:35:00|10391.5|10386.5|10393.6|10388.6|10394.6|10389.6|10391.3|10386.3|71
1730115600000|2024-10-28 11:40:00|10393.5|10388.5|10392.7|10387.7|10393.6|10388.6|10392.2|10387.2|66
1730115900000|2024-10-28 11:45:00|10392.6|10387.6|10392.5|10387.5|10392.6|10387.6|10390.8|10385.8|56
1730116200000|2024-10-28 11:50:00|10392.6|10387.6|10392.5|10387.5|10393|10388|10392|10387|49
1730116500000|2024-10-28 11:55:00|10392.6|10387.6|10390.5|10385.5|10392.8|10387.8|10389.6|10384.6|77
1730116800000|2024-10-28 12:00:00|10390.6|10385.6|10389.1|10384.1|10391.1|10386.1|10389.1|10384.1|102
1730117100000|2024-10-28 12:05:00|10389.2|10384.2|10387.1|10382.1|10389.2|10384.2|10386.1|10381.1|175
1730117400000|2024-10-28 12:10:00|10387|10382|10385.6|10380.6|10387.6|10382.6|10385.1|10380.1|68
1730117700000|2024-10-28 12:15:00|10385.5|10380.5|10384.2|10379.2|10385.8|10380.8|10383.3|10378.3|103
1730118000000|2024-10-28 12:20:00|10384.3|10379.3|10385.1|10380.1|10385.3|10380.3|10383.3|10378.3|107
1730118300000|2024-10-28 12:25:00|10384.9|10379.9|10386.4|10381.4|10387.6|10382.6|10384.8|10379.8|46
1730118600000|2024-10-28 12:30:00|10386.3|10381.3|10388.3|10383.3|10388.6|10383.6|10384.8|10379.8|48
1730118900000|2024-10-28 12:35:00|10388.2|10383.2|10392.6|10387.6|10392.7|10387.7|10387.8|10382.8|83
1730119200000|2024-10-28 12:40:00|10392.8|10387.8|10391.5|10386.5|10393.9|10388.9|10390.4|10385.4|55
1730119500000|2024-10-28 12:45:00|10391.3|10386.3|10391.3|10386.3|10393.8|10388.8|10390.4|10385.4|86
1730119800000|2024-10-28 12:50:00|10391.4|10386.4|10393|10388|10394|10389|10390.4|10385.4|93
1730120100000|2024-10-28 12:55:00|10393.2|10388.2|10392|10387|10393.3|10388.3|10391|10386|95
1730120400000|2024-10-28 13:00:00|10391.9|10386.9|10390|10385|10393.5|10388.5|10390|10385|70
1730120700000|2024-10-28 13:05:00|10389.8|10384.8|10391|10386|10391.3|10386.3|10389.2|10384.2|58
1730121000000|2024-10-28 13:10:00|10391.2|10386.2|10390|10385|10392|10387|10389.2|10384.2|77
1730121300000|2024-10-28 13:15:00|10389.8|10384.8|10391.8|10386.8|10392.8|10387.8|10389.8|10384.8|59
1730121600000|2024-10-28 13:20:00|10392|10387|10391.3|10386.3|10393.4|10388.4|10390.8|10385.8|57
1730121900000|2024-10-28 13:25:00|10391.2|10386.2|10391.5|10386.5|10392.2|10387.2|10391|10386|44
1730122200000|2024-10-28 13:30:00|10391.4|10386.4|10389.8|10384.8|10392.2|10387.2|10388.8|10383.8|64
1730122500000|2024-10-28 13:35:00|10389.9|10384.9|10390.4|10385.4|10391.6|10386.6|10389.2|10384.2|34
1730122800000|2024-10-28 13:40:00|10390.3|10385.3|10389.3|10384.3|10391.6|10386.6|10389.2|10384.2|31
1730123100000|2024-10-28 13:45:00|10389.4|10384.4|10391|10386|10392.4|10387.4|10388.9|10383.9|174
1730123400000|2024-10-28 13:50:00|10390.9|10385.9|10387.8|10382.8|10391.5|10386.5|10386.5|10381.5|246
1730123700000|2024-10-28 13:55:00|10388|10383|10389.4|10384.4|10390.2|10385.2|10387.2|10382.2|216
1730124000000|2024-10-28 14:00:00|10389.7|10384.7|10394.2|10389.2|10394.4|10389.4|10389.2|10384.2|123
1730124300000|2024-10-28 14:05:00|10394|10389|10393.4|10388.4|10396|10391|10392.7|10387.7|50
1730124600000|2024-10-28 14:10:00|10393.3|10388.3|10393.8|10388.8|10394|10389|10390.9|10385.9|57
1730124900000|2024-10-28 14:15:00|10393.9|10388.9|10394.2|10389.2|10395.2|10390.2|10393.8|10388.8|206
1730125200000|2024-10-28 14:20:00|10394.3|10389.3|10393.4|10388.4|10395|10390|10393|10388|121
1730125500000|2024-10-28 14:25:00|10393.5|10388.5|10390.7|10385.7|10394.2|10389.2|10390.3|10385.3|72
1730125800000|2024-10-28 14:30:00|10390.8|10385.8|10391|10386|10392|10387|10390.3|10385.3|66
1730126100000|2024-10-28 14:35:00|10390.9|10385.9|10391|10386|10392.2|10387.2|10390.7|10385.7|92
1730126400000|2024-10-28 14:40:00|10391.3|10386.3|10392.4|10387.4|10394.7|10389.7|10391.2|10386.2|66
1730126700000|2024-10-28 14:45:00|10392.3|10387.3|10390.8|10385.8|10392.4|10387.4|10389.7|10384.7|66
1730127000000|2024-10-28 14:50:00|10390.6|10385.6|10387.4|10382.4|10390.7|10385.7|10385.4|10380.4|83
1730127300000|2024-10-28 14:55:00|10387.3|10382.3|10389|10384|10389.2|10384.2|10387.3|10382.3|61
1730127600000|2024-10-28 15:00:00|10389.1|10384.1|10390.4|10385.4|10391.6|10386.6|10389|10384|75
1730127900000|2024-10-28 15:05:00|10390|10385|10389.5|10384.5|10390.5|10385.5|10388|10383|31
1730128200000|2024-10-28 15:10:00|10389.3|10384.3|10389.3|10384.3|10390|10385|10387.8|10382.8|60
1730128500000|2024-10-28 15:15:00|10389.1|10384.1|10392.3|10387.3|10392.5|10387.5|10388.9|10383.9|67
1730128800000|2024-10-28 15:20:00|10392.4|10387.4|10393.1|10388.1|10393.8|10388.8|10392.1|10387.1|31
1730129100000|2024-10-28 15:25:00|10392.8|10387.8|10393|10388|10393.4|10388.4|10392|10387|25
1730129400000|2024-10-28 15:30:00|10393.1|10388.1|10395.3|10390.3|10397.5|10392.5|10392.5|10387.5|124
1730129700000|2024-10-28 15:35:00|10395.1|10390.1|10396.9|10391.9|10397.1|10392.1|10394.4|10389.4|69
1730130000000|2024-10-28 15:40:00|10397|10392|10397.6|10392.6|10398.6|10393.6|10396.9|10391.9|45
1730130300000|2024-10-28 15:45:00|10397.5|10392.5|10398.8|10393.8|10399.5|10394.5|10397|10392|49
1730130600000|2024-10-28 15:50:00|10398.5|10393.5|10397|10392|10399.1|10394.1|10396.1|10391.1|59
1730130900000|2024-10-28 15:55:00|10396.9|10391.9|10397.9|10392.9|10398.9|10393.9|10396.8|10391.8|85
1730131200000|2024-10-28 16:00:00|10398.1|10393.1|10397|10392|10399|10394|10396.4|10391.4|133
1730131500000|2024-10-28 16:05:00|10395.8|10390.8|10396.3|10391.3|10397.5|10392.5|10394|10389|33
1730131800000|2024-10-28 16:10:00|10396.4|10391.4|10394.5|10389.5|10396.6|10391.6|10393.7|10388.7|25
1730132100000|2024-10-28 16:15:00|10394.9|10389.9|10391.7|10386.7|10395.3|10390.3|10390.6|10385.6|84
1730132400000|2024-10-28 16:20:00|10391.6|10386.6|10392.2|10387.2|10392.6|10387.6|10391.1|10386.1|28
1730132700000|2024-10-28 16:25:00|10392.4|10387.4|10395.4|10390.4|10395.6|10390.6|10391.9|10386.9|41
1730133000000|2024-10-28 16:30:00|10395.5|10390.5|10396.1|10391.1|10396.4|10391.4|10394.6|10389.6|26
1730133300000|2024-10-28 16:35:00|10396.2|10391.2|10397.2|10392.2|10398|10393|10396.2|10391.2|76
1730133600000|2024-10-28 16:40:00|10397.1|10392.1|10397.1|10392.1|10398.4|10393.4|10396.6|10391.6|27
1730133900000|2024-10-28 16:45:00|10397|10392|10398.8|10393.8|10400|10395|10396.7|10391.7|68
1730134200000|2024-10-28 16:50:00|10399.1|10394.1|10398.7|10393.7|10399.6|10394.6|10398.5|10393.5|29
1730134500000|2024-10-28 16:55:00|10398.5|10393.5|10399.5|10394.5|10399.6|10394.6|10398.4|10393.4|47
1730134800000|2024-10-28 17:00:00|10399.6|10394.6|10400.1|10395.1|10401.1|10396.1|10396.3|10391.3|173
1730135100000|2024-10-28 17:05:00|10400|10395|10398.5|10393.5|10400.1|10395.1|10396.7|10391.7|137
1730135400000|2024-10-28 17:10:00|10398.6|10393.6|10400|10395|10401.2|10396.2|10398.6|10393.6|53
1730135700000|2024-10-28 17:15:00|10399.9|10394.9|10398.7|10393.7|10400.5|10395.5|10398.7|10393.7|38
1730136000000|2024-10-28 17:20:00|10398.6|10393.6|10397.6|10392.6|10398.7|10393.7|10397.2|10392.2|26
1730136300000|2024-10-28 17:25:00|10397.5|10392.5|10398.4|10393.4|10398.5|10393.5|10397.1|10392.1|41
1730136600000|2024-10-28 17:30:00|10398.2|10393.2|10397.2|10392.2|10398.4|10393.4|10397.2|10392.2|32
1730136900000|2024-10-28 17:35:00|10397.5|10392.5|10397.5|10392.5|10398.6|10393.6|10397.1|10392.1|20
1730137200000|2024-10-28 17:40:00|10397.6|10392.6|10398.1|10393.1|10398.5|10393.5|10397.4|10392.4|43
1730137500000|2024-10-28 17:45:00|10398.2|10393.2|10399.5|10394.5|10400.1|10395.1|10397.6|10392.6|35
1730137800000|2024-10-28 17:50:00|10399.2|10394.2|10399.8|10394.8|10400.1|10395.1|10398.6|10393.6|66
1730138100000|2024-10-28 17:55:00|10399.7|10394.7|10400.5|10395.5|10400.7|10395.7|10399.5|10394.5|30
1730138400000|2024-10-28 18:00:00|10400.6|10395.6|10403.5|10398.5|10403.5|10398.5|10400.6|10395.6|78
1730138700000|2024-10-28 18:05:00|10403.3|10398.3|10401.6|10396.6|10403.5|10398.5|10400.6|10395.6|53
1730139000000|2024-10-28 18:10:00|10401.5|10396.5|10402.4|10397.4|10402.6|10397.6|10401.2|10396.2|13
1730139300000|2024-10-28 18:15:00|10402.6|10397.6|10403.5|10398.5|10403.5|10398.5|10401.7|10396.7|36
1730139600000|2024-10-28 18:20:00|10403.6|10398.6|10404.3|10399.3|10404.6|10399.6|10403|10398|62
1730139900000|2024-10-28 18:25:00|10404.2|10399.2|10403.2|10398.2|10404.3|10399.3|10402.7|10397.7|43
1730140200000|2024-10-28 18:30:00|10402.8|10397.8|10402.5|10397.5|10402.8|10397.8|10401.6|10396.6|44
1730140500000|2024-10-28 18:35:00|10402.3|10397.3|10403.1|10398.1|10404|10399|10402.2|10397.2|26
1730140800000|2024-10-28 18:40:00|10403.2|10398.2|10401.8|10396.8|10403.2|10398.2|10401.7|10396.7|19
1730141100000|2024-10-28 18:45:00|10401.7|10396.7|10401.7|10396.7|10403|10398|10401.1|10396.1|15
1730141400000|2024-10-28 18:50:00|10401.6|10396.6|10400.1|10395.1|10401.6|10396.6|10400.1|10395.1|25
1730141700000|2024-10-28 18:55:00|10400.2|10395.2|10403|10398|10403.1|10398.1|10399.8|10394.8|100
1730142000000|2024-10-28 19:00:00|10402.8|10397.8|10401.6|10396.6|10403.5|10398.5|10401.1|10396.1|39
1730142300000|2024-10-28 19:05:00|10401.7|10396.7|10402.1|10397.1|10403.1|10398.1|10401.7|10396.7|27
1730142600000|2024-10-28 19:10:00|10401.9|10396.9|10400.9|10395.9|10402.1|10397.1|10400.6|10395.6|70
1730142900000|2024-10-28 19:15:00|10400.8|10395.8|10401.2|10396.2|10401.5|10396.5|10400.2|10395.2|27
1730143200000|2024-10-28 19:20:00|10401.1|10396.1|10399.7|10394.7|10401.1|10396.1|10399.7|10394.7|9
1730143500000|2024-10-28 19:25:00|10399.6|10394.6|10399.1|10394.1|10399.6|10394.6|10398.2|10393.2|27
1730143800000|2024-10-28 19:30:00|10398.9|10393.9|10397.6|10392.6|10399.1|10394.1|10397.6|10392.6|35
1730144100000|2024-10-28 19:35:00|10397.7|10392.7|10397.8|10392.8|10398.2|10393.2|10396.3|10391.3|29
1730144400000|2024-10-28 19:40:00|10397.7|10392.7|10397.9|10392.9|10398.1|10393.1|10396.7|10391.7|30
1730144700000|2024-10-28 19:45:00|10398.1|10393.1|10399.2|10394.2|10399.2|10394.2|10397.9|10392.9|48
1730145000000|2024-10-28 19:50:00|10399.1|10394.1|10398.9|10393.9|10399.6|10394.6|10398.2|10393.2|62
1730145300000|2024-10-28 19:55:00|10399.1|10394.1|10399.1|10394.1|10399.6|10394.6|10397.1|10392.1|116
1730145600000|2024-10-28 20:00:00|10399.3|10394.3|10398.4|10393.4|10399.8|10394.8|10397.7|10392.7|47
1730145900000|2024-10-28 20:05:00|10398.6|10393.6|10399.8|10394.8|10399.8|10394.8|10398.3|10393.3|31
1730146200000|2024-10-28 20:10:00|10399.9|10394.9|10400.3|10395.3|10400.4|10395.4|10399.8|10394.8|0
1730146500000|2024-10-28 20:15:00|10400.4|10395.4|10400.4|10395.4|10400.7|10395.7|10400.2|10395.2|2
1730146800000|2024-10-28 20:20:00|10400.6|10395.6|10400.6|10395.6|10400.9|10395.9|10400.4|10395.4|0
1730147100000|2024-10-28 20:25:00|10400.4|10395.4|10399.9|10394.9|10400.6|10395.6|10399.6|10394.6|8
1730147400000|2024-10-28 20:30:00|10399.8|10394.8|10400.1|10395.1|10400.2|10395.2|10399.8|10394.8|0
1730147700000|2024-10-28 20:35:00|10400|10395|10399.9|10394.9|10400.1|10395.1|10399.4|10394.4|1
1730148000000|2024-10-28 20:40:00|10400.1|10395.1|10401.4|10396.4|10401.5|10396.5|10400.1|10395.1|8
1730148300000|2024-10-28 20:45:00|10401.5|10396.5|10401.3|10396.3|10401.5|10396.5|10400.8|10395.8|3
1730148600000|2024-10-28 20:50:00|10401.5|10396.5|10401.8|10396.8|10402|10397|10401.2|10396.2|9
1730148900000|2024-10-28 20:55:00|10401.9|10396.9|10404.2|10395.2|10404.2|10397.9|10401.6|10395.2|10
1730149200000|2024-10-28 21:00:00|10382.2|10373.2|10382.2|10373.2|10382.2|10373.2|10382.2|10373.2|0
1730160000000|2024-10-29 00:00:00|10398.1|10393.1|10395.9|10390.9|10399|10394|10395.6|10390.6|35
1730160300000|2024-10-29 00:05:00|10396|10391|10396.9|10391.9|10397.2|10392.2|10396|10391|2
1730160600000|2024-10-29 00:10:00|10397|10392|10397.7|10392.7|10397.9|10392.9|10396.9|10391.9|7
1730160900000|2024-10-29 00:15:00|10397.9|10392.9|10399.2|10394.2|10399.2|10394.2|10397.6|10392.6|17
1730161200000|2024-10-29 00:20:00|10399.5|10394.5|10400.4|10395.4|10400.4|10395.4|10399.3|10394.3|27
1730161500000|2024-10-29 00:25:00|10400.5|10395.5|10399|10394|10400.7|10395.7|10398.7|10393.7|42
1730161800000|2024-10-29 00:30:00|10399.1|10394.1|10400.1|10395.1|10400.2|10395.2|10398.1|10393.1|19
1730162100000|2024-10-29 00:35:00|10400.4|10395.4|10399.7|10394.7|10400.6|10395.6|10399.3|10394.3|5
1730162400000|2024-10-29 00:40:00|10399.9|10394.9|10399.6|10394.6|10400.2|10395.2|10399.3|10394.3|23
1730162700000|2024-10-29 00:45:00|10399.7|10394.7|10399.7|10394.7|10399.7|10394.7|10398.8|10393.8|13
1730163000000|2024-10-29 00:50:00|10399.8|10394.8|10398.2|10393.2|10400.2|10395.2|10396.3|10391.3|47
1730163300000|2024-10-29 00:55:00|10398.5|10393.5|10398.2|10393.2|10399.1|10394.1|10396.7|10391.7|40
1730163600000|2024-10-29 01:00:00|10398.3|10393.3|10397.1|10392.1|10398.7|10393.7|10396.2|10391.2|42
1730163900000|2024-10-29 01:05:00|10397.3|10392.3|10399.3|10394.3|10399.8|10394.8|10397.2|10392.2|8
1730164200000|2024-10-29 01:10:00|10399.5|10394.5|10399.5|10394.5|10400.5|10395.5|10399.2|10394.2|13
1730164500000|2024-10-29 01:15:00|10399.6|10394.6|10401.3|10396.3|10401.5|10396.5|10399.6|10394.6|13
1730164800000|2024-10-29 01:20:00|10401.2|10396.2|10400.7|10395.7|10401.5|10396.5|10400.2|10395.2|24
1730165100000|2024-10-29 01:25:00|10400.8|10395.8|10401.8|10396.8|10402|10397|10400.7|10395.7|4
1730165400000|2024-10-29 01:30:00|10402|10397|10401.3|10396.3|10402.3|10397.3|10401.2|10396.2|2
1730165700000|2024-10-29 01:35:00|10401.2|10396.2|10398.3|10393.3|10401.2|10396.2|10398.1|10393.1|11
1730166000000|2024-10-29 01:40:00|10398.5|10393.5|10397.2|10392.2|10398.5|10393.5|10396.1|10391.1|37
1730166300000|2024-10-29 01:45:00|10397.5|10392.5|10398.6|10393.6|10398.8|10393.8|10397.1|10392.1|9
1730166600000|2024-10-29 01:50:00|10398.5|10393.5|10398.8|10393.8|10399.1|10394.1|10398.1|10393.1|16
1730166900000|2024-10-29 01:55:00|10399|10394|10397.3|10392.3|10399.2|10394.2|10397.2|10392.2|23
1730167200000|2024-10-29 02:00:00|10397.1|10392.1|10398.2|10393.2|10398.2|10393.2|10396.8|10391.8|14
1730167500000|2024-10-29 02:05:00|10398.3|10393.3|10397.8|10392.8|10398.7|10393.7|10397.4|10392.4|17
1730167800000|2024-10-29 02:10:00|10397.9|10392.9|10397.3|10392.3|10398.9|10393.9|10397.3|10392.3|19
1730168100000|2024-10-29 02:15:00|10397.4|10392.4|10396.2|10391.2|10397.7|10392.7|10395.6|10390.6|17
1730168400000|2024-10-29 02:20:00|10395.9|10390.9|10395.8|10390.8|10396.3|10391.3|10395.1|10390.1|20
1730168700000|2024-10-29 02:25:00|10395.9|10390.9|10395.4|10390.4|10396.4|10391.4|10394.8|10389.8|33
1730169000000|2024-10-29 02:30:00|10395.3|10390.3|10396.8|10391.8|10397.1|10392.1|10395.3|10390.3|0
1730169300000|2024-10-29 02:35:00|10397.1|10392.1|10398.8|10393.8|10398.8|10393.8|10396.8|10391.8|10
1730169600000|2024-10-29 02:40:00|10398.9|10393.9|10398.8|10393.8|10399.3|10394.3|10398.1|10393.1|11
1730169900000|2024-10-29 02:45:00|10398.9|10393.9|10398.8|10393.8|10398.9|10393.9|10397.9|10392.9|33
1730170200000|2024-10-29 02:50:00|10398.9|10393.9|10399.3|10394.3|10399.9|10394.9|10398.9|10393.9|34
1730170500000|2024-10-29 02:55:00|10399.2|10394.2|10400.3|10395.3|10400.8|10395.8|10398.5|10393.5|4
1730170800000|2024-10-29 03:00:00|10400.2|10395.2|10400.1|10395.1|10400.3|10395.3|10399.4|10394.4|1
1730171100000|2024-10-29 03:05:00|10399.9|10394.9|10399.8|10394.8|10400.3|10395.3|10399.3|10394.3|1
1730171400000|2024-10-29 03:10:00|10400.1|10395.1|10400.3|10395.3|10400.4|10395.4|10399.3|10394.3|4
1730171700000|2024-10-29 03:15:00|10400.4|10395.4|10402.1|10397.1|10402.1|10397.1|10400.3|10395.3|8
1730172000000|2024-10-29 03:20:00|10402.2|10397.2|10403.7|10398.7|10403.7|10398.7|10402.2|10397.2|9
1730172300000|2024-10-29 03:25:00|10403.8|10398.8|10402.9|10397.9|10403.9|10398.9|10402.8|10397.8|7
1730172600000|2024-10-29 03:30:00|10403|10398|10403.1|10398.1|10403.5|10398.5|10402.5|10397.5|10
1730172900000|2024-10-29 03:35:00|10403.3|10398.3|10406.3|10401.3|10406.7|10401.7|10403.3|10398.3|44
1730173200000|2024-10-29 03:40:00|10406.4|10401.4|10406.3|10401.3|10407.1|10402.1|10405.9|10400.9|35
1730173500000|2024-10-29 03:45:00|10406.4|10401.4|10406|10401|10406.8|10401.8|10405.8|10400.8|31
1730173800000|2024-10-29 03:50:00|10405.9|10400.9|10404.3|10399.3|10406.2|10401.2|10404.3|10399.3|19
1730174100000|2024-10-29 03:55:00|10404.4|10399.4|10405|10400|10405.3|10400.3|10403.4|10398.4|22
1730174400000|2024-10-29 04:00:00|10404.9|10399.9|10404.5|10399.5|10405.5|10400.5|10404.4|10399.4|12
1730174700000|2024-10-29 04:05:00|10404.4|10399.4|10404.5|10399.5|10404.5|10399.5|10403.4|10398.4|10
1730175000000|2024-10-29 04:10:00|10404.7|10399.7|10403.3|10398.3|10404.9|10399.9|10403.3|10398.3|24
1730175300000|2024-10-29 04:15:00|10402.9|10397.9|10404|10399|10404.2|10399.2|10402.9|10397.9|13
1730175600000|2024-10-29 04:20:00|10404.2|10399.2|10404.7|10399.7|10404.7|10399.7|10404.2|10399.2|7
1730175900000|2024-10-29 04:25:00|10404.5|10399.5|10404.2|10399.2|10404.7|10399.7|10404.2|10399.2|4
1730176200000|2024-10-29 04:30:00|10404.3|10399.3|10404.2|10399.2|10404.3|10399.3|10403.8|10398.8|1
1730176500000|2024-10-29 04:35:00|10404.3|10399.3|10404.3|10399.3|10404.4|10399.4|10403.8|10398.8|0
1730176800000|2024-10-29 04:40:00|10404.4|10399.4|10405.2|10400.2|10405.2|10400.2|10404.3|10399.3|2
1730177100000|2024-10-29 04:45:00|10404.9|10399.9|10404.9|10399.9|10404.9|10399.9|10404.3|10399.3|2
1730177400000|2024-10-29 04:50:00|10405|10400|10403.4|10398.4|10405.3|10400.3|10403.3|10398.3|3
1730177700000|2024-10-29 04:55:00|10403.7|10398.7|10403.3|10398.3|10404.2|10399.2|10403.3|10398.3|1
1730178000000|2024-10-29 05:00:00|10403.4|10398.4|10402.5|10397.5|10403.5|10398.5|10402.3|10397.3|24
1730178300000|2024-10-29 05:05:00|10402.8|10397.8|10402.9|10397.9|10403.6|10398.6|10402.8|10397.8|11
1730178600000|2024-10-29 05:10:00|10402.8|10397.8|10402.8|10397.8|10403.1|10398.1|10402.1|10397.1|15
1730178900000|2024-10-29 05:15:00|10402.6|10397.6|10401.5|10396.5|10402.8|10397.8|10401.4|10396.4|15
1730179200000|2024-10-29 05:20:00|10401.4|10396.4|10401.1|10396.1|10401.5|10396.5|10400.3|10395.3|14
1730179500000|2024-10-29 05:25:00|10401|10396|10400.1|10395.1|10401|10396|10399.9|10394.9|2
1730179800000|2024-10-29 05:30:00|10400|10395|10399.5|10394.5|10400|10395|10399|10394|16
1730180100000|2024-10-29 05:35:00|10399.3|10394.3|10399|10394|10399.4|10394.4|10398|10393|18
1730180400000|2024-10-29 05:40:00|10399.4|10394.4|10401|10396|10401.4|10396.4|10399.3|10394.3|24
1730180700000|2024-10-29 05:45:00|10401.1|10396.1|10401.1|10396.1|10402|10397|10400.9|10395.9|8
1730181000000|2024-10-29 05:50:00|10401|10396|10401.6|10396.6|10402|10397|10401|10396|14
1730181300000|2024-10-29 05:55:00|10401.5|10396.5|10400.5|10395.5|10401.9|10396.9|10400.4|10395.4|16
1730181600000|2024-10-29 06:00:00|10400.6|10395.6|10401.5|10396.5|10402|10397|10400.6|10395.6|22
1730181900000|2024-10-29 06:05:00|10401.4|10396.4|10403.3|10398.3|10403.6|10398.6|10401.3|10396.3|67
1730182200000|2024-10-29 06:10:00|10403.1|10398.1|10404.3|10399.3|10404.4|10399.4|10403.1|10398.1|35
1730182500000|2024-10-29 06:15:00|10404.4|10399.4|10403.7|10398.7|10404.6|10399.6|10403.6|10398.6|10
1730182800000|2024-10-29 06:20:00|10403.4|10398.4|10403.7|10398.7|10404.2|10399.2|10402.7|10397.7|20
1730183100000|2024-10-29 06:25:00|10404.1|10399.1|10403.7|10398.7|10404.6|10399.6|10403.7|10398.7|45
1730183400000|2024-10-29 06:30:00|10403.9|10398.9|10401.7|10396.7|10403.9|10398.9|10401.2|10396.2|21
1730183700000|2024-10-29 06:35:00|10401.4|10396.4|10400.7|10395.7|10402|10397|10400.7|10395.7|11
1730184000000|2024-10-29 06:40:00|10400.9|10395.9|10401.7|10396.7|10402.9|10397.9|10400.9|10395.9|13
1730184300000|2024-10-29 06:45:00|10401.6|10396.6|10399.9|10394.9|10402|10397|10399.2|10394.2|19
1730184600000|2024-10-29 06:50:00|10399.7|10394.7|10400.4|10395.4|10401|10396|10399.1|10394.1|7
1730184900000|2024-10-29 06:55:00|10400.2|10395.2|10400.9|10395.9|10401|10396|10399.7|10394.7|24
1730185200000|2024-10-29 07:00:00|10401|10396|10402.7|10397.7|10402.9|10397.9|10400.4|10395.4|48
1730185500000|2024-10-29 07:05:00|10402.9|10397.9|10404.2|10399.2|10404.4|10399.4|10402.7|10397.7|46
1730185800000|2024-10-29 07:10:00|10404.4|10399.4|10404.2|10399.2|10406.5|10401.5|10404.2|10399.2|21
1730186100000|2024-10-29 07:15:00|10404.1|10399.1|10401.9|10396.9|10404.1|10399.1|10401.6|10396.6|20
1730186400000|2024-10-29 07:20:00|10401.7|10396.7|10405|10400|10405.2|10400.2|10401.7|10396.7|34
1730186700000|2024-10-29 07:25:00|10405.1|10400.1|10402.7|10397.7|10405.6|10400.6|10402.7|10397.7|75
1730187000000|2024-10-29 07:30:00|10402.9|10397.9|10402.7|10397.7|10403.1|10398.1|10402.4|10397.4|48
1730187300000|2024-10-29 07:35:00|10402.6|10397.6|10402.9|10397.9|10402.9|10397.9|10400.1|10395.1|24
1730187600000|2024-10-29 07:40:00|10402.7|10397.7|10403.7|10398.7|10403.9|10398.9|10402.2|10397.2|27
1730187900000|2024-10-29 07:45:00|10403.6|10398.6|10401.5|10396.5|10403.7|10398.7|10400.7|10395.7|17
1730188200000|2024-10-29 07:50:00|10401.7|10396.7|10401.7|10396.7|10403|10398|10401.4|10396.4|22
1730188500000|2024-10-29 07:55:00|10401.9|10396.9|10404|10399|10404|10399|10401.9|10396.9|35
1730188800000|2024-10-29 08:00:00|10404.1|10399.1|10402.5|10397.5|10404.8|10399.8|10402.3|10397.3|110
1730189100000|2024-10-29 08:05:00|10402.9|10397.9|10399.5|10394.5|10403|10398|10399.1|10394.1|53
1730189400000|2024-10-29 08:10:00|10399.6|10394.6|10400.6|10395.6|10401.5|10396.5|10398.5|10393.5|56
1730189700000|2024-10-29 08:15:00|10400.5|10395.5|10402.5|10397.5|10402.5|10397.5|10400.5|10395.5|56
1730190000000|2024-10-29 08:20:00|10402.3|10397.3|10402.5|10397.5|10406|10401|10402|10397|70
1730190300000|2024-10-29 08:25:00|10402.6|10397.6|10398.7|10393.7|10402.7|10397.7|10398.6|10393.6|113
1730190600000|2024-10-29 08:30:00|10398.6|10393.6|10400.8|10395.8|10401.1|10396.1|10397.7|10392.7|171
1730190900000|2024-10-29 08:35:00|10400.7|10395.7|10399|10394|10401.1|10396.1|10398.3|10393.3|154
1730191200000|2024-10-29 08:40:00|10398.8|10393.8|10399.7|10394.7|10400.6|10395.6|10397.2|10392.2|54
1730191500000|2024-10-29 08:45:00|10399.6|10394.6|10398.8|10393.8|10400.6|10395.6|10398.8|10393.8|58
1730191800000|2024-10-29 08:50:00|10398.7|10393.7|10399.5|10394.5|10399.6|10394.6|10398|10393|48
1730192100000|2024-10-29 08:55:00|10399.6|10394.6|10398.8|10393.8|10401.2|10396.2|10398.7|10393.7|33
1730192400000|2024-10-29 09:00:00|10399.2|10394.2|10397.7|10392.7|10399.2|10394.2|10396.5|10391.5|42
1730192700000|2024-10-29 09:05:00|10397.5|10392.5|10395.5|10390.5|10397.5|10392.5|10394.1|10389.1|54
1730193000000|2024-10-29 09:10:00|10395.6|10390.6|10396.3|10391.3|10397|10392|10395.6|10390.6|47
1730193300000|2024-10-29 09:15:00|10396.2|10391.2|10396.5|10391.5|10397|10392|10394.8|10389.8|55
1730193600000|2024-10-29 09:20:00|10396.3|10391.3|10396|10391|10397.3|10392.3|10395.7|10390.7|20
1730193900000|2024-10-29 09:25:00|10395.7|10390.7|10394.7|10389.7|10396|10391|10394.3|10389.3|70
1730194200000|2024-10-29 09:30:00|10394.8|10389.8|10394.6|10389.6|10396.6|10391.6|10394.1|10389.1|18
1730194500000|2024-10-29 09:35:00|10394.7|10389.7|10393.2|10388.2|10394.9|10389.9|10393.1|10388.1|24
1730194800000|2024-10-29 09:40:00|10393.1|10388.1|10395.9|10390.9|10396.3|10391.3|10393.1|10388.1|124
1730195100000|2024-10-29 09:45:00|10396.2|10391.2|10398.9|10393.9|10399.7|10394.7|10394.7|10389.7|110
1730195400000|2024-10-29 09:50:00|10398.7|10393.7|10401.9|10396.9|10402.8|10397.8|10398.7|10393.7|96
1730195700000|2024-10-29 09:55:00|10402.1|10397.1|10399.6|10394.6|10402.1|10397.1|10399.4|10394.4|30
1730196000000|2024-10-29 10:00:00|10399.3|10394.3|10397.9|10392.9|10399.4|10394.4|10397.2|10392.2|52
1730196300000|2024-10-29 10:05:00|10398.1|10393.1|10400.1|10395.1|10400.4|10395.4|10397.8|10392.8|41
1730196600000|2024-10-29 10:10:00|10400.2|10395.2|10401.3|10396.3|10401.4|10396.4|10399.1|10394.1|38
1730196900000|2024-10-29 10:15:00|10401.4|10396.4|10400.9|10395.9|10402.3|10397.3|10399.9|10394.9|46
1730197200000|2024-10-29 10:20:00|10401.1|10396.1|10403.6|10398.6|10403.9|10398.9|10401.1|10396.1|55
1730197500000|2024-10-29 10:25:00|10403.4|10398.4|10406.2|10401.2|10407.2|10402.2|10403.2|10398.2|52
1730197800000|2024-10-29 10:30:00|10405.9|10400.9|10407.6|10402.6|10407.8|10402.8|10404.7|10399.7|54
1730198100000|2024-10-29 10:35:00|10407.7|10402.7|10408.4|10403.4|10408.4|10403.4|10406.2|10401.2|71
1730198400000|2024-10-29 10:40:00|10408.6|10403.6|10406.1|10401.1|10409.1|10404.1|10404.9|10399.9|51
1730198700000|2024-10-29 10:45:00|10405.9|10400.9|10405.4|10400.4|10406.4|10401.4|10405.1|10400.1|25
1730199000000|2024-10-29 10:50:00|10405.3|10400.3|10406.2|10401.2|10407|10402|10404.3|10399.3|45
1730199300000|2024-10-29 10:55:00|10406|10401|10406|10401|10407.4|10402.4|10405.8|10400.8|67
1730199600000|2024-10-29 11:00:00|10405.8|10400.8|10407.8|10402.8|10409|10404|10405.8|10400.8|92
1730199900000|2024-10-29 11:05:00|10407.9|10402.9|10408.3|10403.3|10408.4|10403.4|10405.5|10400.5|62
1730200200000|2024-10-29 11:10:00|10408.4|10403.4|10410|10405|10410.3|10405.3|10408.4|10403.4|23
1730200500000|2024-10-29 11:15:00|10410.2|10405.2|10411.9|10406.9|10412.5|10407.5|10410.2|10405.2|38
1730200800000|2024-10-29 11:20:00|10411.8|10406.8|10412.7|10407.7|10413.2|10408.2|10411.2|10406.2|48
1730201100000|2024-10-29 11:25:00|10412.5|10407.5|10412.3|10407.3|10413|10408|10411.7|10406.7|25
1730201400000|2024-10-29 11:30:00|10412|10407|10408.4|10403.4|10412.2|10407.2|10408.3|10403.3|53
1730201700000|2024-10-29 11:35:00|10408.3|10403.3|10408|10403|10410.3|10405.3|10407.4|10402.4|51
1730202000000|2024-10-29 11:40:00|10408.2|10403.2|10411.4|10406.4|10411.4|10406.4|10407.5|10402.5|62
1730202300000|2024-10-29 11:45:00|10411.3|10406.3|10412.3|10407.3|10412.4|10407.4|10410|10405|54
1730202600000|2024-10-29 11:50:00|10412.4|10407.4|10414.2|10409.2|10414.4|10409.4|10411.7|10406.7|31
1730202900000|2024-10-29 11:55:00|10414.4|10409.4|10413.9|10408.9|10414.9|10409.9|10413.2|10408.2|67
1730203200000|2024-10-29 12:00:00|10414.2|10409.2|10414.4|10409.4|10415.5|10410.5|10414|10409|90
1730203500000|2024-10-29 12:05:00|10414.5|10409.5|10416|10411|10416.3|10411.3|10414.4|10409.4|36
1730203800000|2024-10-29 12:10:00|10416.4|10411.4|10415.6|10410.6|10417.4|10412.4|10414.8|10409.8|61
1730204100000|2024-10-29 12:15:00|10414.8|10409.8|10417.4|10412.4|10417.4|10412.4|10414.5|10409.5|93
1730204400000|2024-10-29 12:20:00|10417.3|10412.3|10419|10414|10419.8|10414.8|10416.4|10411.4|111
1730204700000|2024-10-29 12:25:00|10419.2|10414.2|10423.8|10418.8|10424.4|10419.4|10419.2|10414.2|62
1730205000000|2024-10-29 12:30:00|10424|10419|10428.1|10423.1|10428.6|10423.6|10423.6|10418.6|198
1730205300000|2024-10-29 12:35:00|10427.9|10422.9|10430.5|10425.5|10432.3|10427.3|10425.6|10420.6|256
1730205600000|2024-10-29 12:40:00|10430.4|10425.4|10431.1|10426.1|10431.9|10426.9|10428.8|10423.8|105
1730205900000|2024-10-29 12:45:00|10431.3|10426.3|10431.9|10426.9|10434.9|10429.9|10430.5|10425.5|107
1730206200000|2024-10-29 12:50:00|10432|10427|10428.9|10423.9|10432|10427|10428|10423|59
1730206500000|2024-10-29 12:55:00|10428.8|10423.8|10430.8|10425.8|10430.9|10425.9|10427.8|10422.8|110
1730206800000|2024-10-29 13:00:00|10430.6|10425.6|10433.4|10428.4|10433.8|10428.8|10430.6|10425.6|182
1730207100000|2024-10-29 13:05:00|10433.5|10428.5|10432.3|10427.3|10435.8|10430.8|10431.5|10426.5|151
1730207400000|2024-10-29 13:10:00|10432.1|10427.1|10432.6|10427.6|10434.8|10429.8|10430.5|10425.5|82
1730207700000|2024-10-29 13:15:00|10432.8|10427.8|10429.1|10424.1|10434.4|10429.4|10428.1|10423.1|156
1730208000000|2024-10-29 13:20:00|10429.3|10424.3|10429.9|10424.9|10432.4|10427.4|10427.8|10422.8|132
1730208300000|2024-10-29 13:25:00|10430|10425|10429.6|10424.6|10430.5|10425.5|10427.9|10422.9|130
1730208600000|2024-10-29 13:30:00|10429.8|10424.8|10426.9|10421.9|10431.9|10426.9|10426.9|10421.9|93
1730208900000|2024-10-29 13:35:00|10426.4|10421.4|10425.5|10420.5|10428.1|10423.1|10424.9|10419.9|39
1730209200000|2024-10-29 13:40:00|10425.8|10420.8|10429.3|10424.3|10429.4|10424.4|10425.8|10420.8|79
1730209500000|2024-10-29 13:45:00|10429.4|10424.4|10424|10419|10429.9|10424.9|10423.6|10418.6|94
1730209800000|2024-10-29 13:50:00|10423.9|10418.9|10422.9|10417.9|10424.5|10419.5|10422|10417|60
1730210100000|2024-10-29 13:55:00|10423.1|10418.1|10423.1|10418.1|10425|10420|10421.1|10416.1|41
1730210400000|2024-10-29 14:00:00|10423|10418|10411.4|10406.4|10423|10418|10399.3|10394.3|723
1730210700000|2024-10-29 14:05:00|10411.2|10406.2|10411.4|10406.4|10414.9|10409.9|10408.5|10403.5|281
1730211000000|2024-10-29 14:10:00|10411.2|10406.2|10419.2|10414.2|10420|10415|10410.2|10405.2|176
1730211300000|2024-10-29 14:15:00|10419.4|10414.4|10412.4|10407.4|10419.4|10414.4|10411.9|10406.9|186
1730211600000|2024-10-29 14:20:00|10412.5|10407.5|10403.9|10398.9|10414.6|10409.6|10403.6|10398.6|315
1730211900000|2024-10-29 14:25:00|10404|10399|10405.5|10400.5|10407|10402|10400.2|10395.2|448
1730212200000|2024-10-29 14:30:00|10405.4|10400.4|10402.4|10397.4|10407.5|10402.5|10402.1|10397.1|322
1730212500000|2024-10-29 14:35:00|10402.5|10397.5|10404|10399|10405.4|10400.4|10401.6|10396.6|201
1730212800000|2024-10-29 14:40:00|10404.1|10399.1|10403|10398|10405.5|10400.5|10400.7|10395.7|224
1730213100000|2024-10-29 14:45:00|10403.1|10398.1|10405.5|10400.5|10408.7|10403.7|10403.1|10398.1|172
1730213400000|2024-10-29 14:50:00|10405.1|10400.1|10408.6|10403.6|10408.6|10403.6|10405.1|10400.1|96
1730213700000|2024-10-29 14:55:00|10408.5|10403.5|10409.7|10404.7|10411.2|10406.2|10407.5|10402.5|216
1730214000000|2024-10-29 15:00:00|10409.8|10404.8|10413.9|10408.9|10414.1|10409.1|10408.8|10403.8|140
1730214300000|2024-10-29 15:05:00|10414|10409|10422.6|10417.6|10422.7|10417.7|10414|10409|264
1730214600000|2024-10-29 15:10:00|10422.5|10417.5|10420.4|10415.4|10423.1|10418.1|10419.6|10414.6|35
1730214900000|2024-10-29 15:15:00|10420.5|10415.5|10423.6|10418.6|10425|10420|10420.1|10415.1|78
1730215200000|2024-10-29 15:20:00|10423.8|10418.8|10424|10419|10425|10420|10420.7|10415.7|139
1730215500000|2024-10-29 15:25:00|10424.5|10419.5|10424.1|10419.1|10425.8|10420.8|10422.6|10417.6|91
1730215800000|2024-10-29 15:30:00|10424.2|10419.2|10421.3|10416.3|10424.2|10419.2|10418.1|10413.1|141
1730216100000|2024-10-29 15:35:00|10421.1|10416.1|10418.7|10413.7|10422.8|10417.8|10418.1|10413.1|114
1730216400000|2024-10-29 15:40:00|10418.6|10413.6|10418.5|10413.5|10420.8|10415.8|10416.5|10411.5|130
1730216700000|2024-10-29 15:45:00|10418.3|10413.3|10414.5|10409.5|10418.5|10413.5|10413.6|10408.6|123
1730217000000|2024-10-29 15:50:00|10414.3|10409.3|10413.5|10408.5|10414.8|10409.8|10412.2|10407.2|119
1730217300000|2024-10-29 15:55:00|10413.6|10408.6|10412.8|10407.8|10415.8|10410.8|10412.8|10407.8|145
1730217600000|2024-10-29 16:00:00|10412.6|10407.6|10408.5|10403.5|10412.6|10407.6|10407.1|10402.1|314
1730217900000|2024-10-29 16:05:00|10408.3|10403.3|10406.7|10401.7|10408.3|10403.3|10404.5|10399.5|128
1730218200000|2024-10-29 16:10:00|10406.8|10401.8|10407|10402|10410.3|10405.3|10406.2|10401.2|49
1730218500000|2024-10-29 16:15:00|10406.8|10401.8|10406.7|10401.7|10408.2|10403.2|10406.1|10401.1|58
1730218800000|2024-10-29 16:20:00|10406.8|10401.8|10410.1|10405.1|10410.6|10405.6|10406.6|10401.6|44
1730219100000|2024-10-29 16:25:00|10410|10405|10410.4|10405.4|10411.3|10406.3|10409.1|10404.1|42
1730219400000|2024-10-29 16:30:00|10410.6|10405.6|10415.5|10410.5|10416.6|10411.6|10410.6|10405.6|142
1730219700000|2024-10-29 16:35:00|10415.3|10410.3|10417.8|10412.8|10417.8|10412.8|10415.3|10410.3|66
1730220000000|2024-10-29 16:40:00|10418|10413|10418.7|10413.7|10418.8|10413.8|10417.3|10412.3|32
1730220300000|2024-10-29 16:45:00|10418.8|10413.8|10418.6|10413.6|10419.8|10414.8|10417.3|10412.3|44
1730220600000|2024-10-29 16:50:00|10418.3|10413.3|10413.8|10408.8|10418.6|10413.6|10413.1|10408.1|42
1730220900000|2024-10-29 16:55:00|10413.7|10408.7|10414.1|10409.1|10415.2|10410.2|10413.1|10408.1|39
1730221200000|2024-10-29 17:00:00|10414.2|10409.2|10406.7|10401.7|10415.1|10410.1|10405.9|10400.9|334
1730221500000|2024-10-29 17:05:00|10406.6|10401.6|10408.6|10403.6|10408.6|10403.6|10404.1|10399.1|124
1730221800000|2024-10-29 17:10:00|10408.4|10403.4|10403.3|10398.3|10408.9|10403.9|10403.2|10398.2|106
1730222100000|2024-10-29 17:15:00|10403.4|10398.4|10405.3|10400.3|10405.6|10400.6|10402.3|10397.3|143
1730222400000|2024-10-29 17:20:00|10405.2|10400.2|10409.8|10404.8|10409.9|10404.9|10405.1|10400.1|46
1730222700000|2024-10-29 17:25:00|10409.9|10404.9|10408.7|10403.7|10410.1|10405.1|10408.4|10403.4|11
1730223000000|2024-10-29 17:30:00|10408.6|10403.6|10410.6|10405.6|10412.1|10407.1|10408.3|10403.3|47
1730223300000|2024-10-29 17:35:00|10410.7|10405.7|10412.2|10407.2|10412.4|10407.4|10410.1|10405.1|33
1730223600000|2024-10-29 17:40:00|10412.3|10407.3|10409.7|10404.7|10413.1|10408.1|10409.7|10404.7|26
1730223900000|2024-10-29 17:45:00|10409.6|10404.6|10408.7|10403.7|10410.3|10405.3|10408.1|10403.1|55
1730224200000|2024-10-29 17:50:00|10408.6|10403.6|10409.6|10404.6|10410.4|10405.4|10408.6|10403.6|45
1730224500000|2024-10-29 17:55:00|10409.7|10404.7|10408.3|10403.3|10410.1|10405.1|10407.3|10402.3|23
1730224800000|2024-10-29 18:00:00|10408.1|10403.1|10408.5|10403.5|10409.4|10404.4|10407.2|10402.2|42
1730225100000|2024-10-29 18:05:00|10408.7|10403.7|10409.8|10404.8|10409.9|10404.9|10407.8|10402.8|31
1730225400000|2024-10-29 18:10:00|10409.9|10404.9|10411.3|10406.3|10411.4|10406.4|10409.9|10404.9|21
1730225700000|2024-10-29 18:15:00|10411.4|10406.4|10409.3|10404.3|10411.7|10406.7|10409.2|10404.2|42
1730226000000|2024-10-29 18:20:00|10409|10404|10406.4|10401.4|10409|10404|10405.9|10400.9|33
1730226300000|2024-10-29 18:25:00|10406.5|10401.5|10405.7|10400.7|10406.7|10401.7|10405.3|10400.3|51
1730226600000|2024-10-29 18:30:00|10405.8|10400.8|10405.7|10400.7|10406.5|10401.5|10404.7|10399.7|65
1730226900000|2024-10-29 18:35:00|10405.8|10400.8|10403.9|10398.9|10406.4|10401.4|10403.7|10398.7|44
1730227200000|2024-10-29 18:40:00|10404|10399|10401.7|10396.7|10404.7|10399.7|10401.3|10396.3|35
1730227500000|2024-10-29 18:45:00|10401.8|10396.8|10401.2|10396.2|10402.7|10397.7|10400.8|10395.8|46
1730227800000|2024-10-29 18:50:00|10401.3|10396.3|10401.2|10396.2|10402.5|10397.5|10400.4|10395.4|77
1730228100000|2024-10-29 18:55:00|10401.3|10396.3|10403.4|10398.4|10403.4|10398.4|10401.2|10396.2|177
1730228400000|2024-10-29 19:00:00|10403.2|10398.2|10402.4|10397.4|10403.2|10398.2|10401.4|10396.4|70
1730228700000|2024-10-29 19:05:00|10402.3|10397.3|10403.9|10398.9|10404.9|10399.9|10401.7|10396.7|62
1730229000000|2024-10-29 19:10:00|10403.8|10398.8|10405|10400|10405.5|10400.5|10402.8|10397.8|29
1730229300000|2024-10-29 19:15:00|10405.2|10400.2|10404.3|10399.3|10405.5|10400.5|10404.2|10399.2|12
1730229600000|2024-10-29 19:20:00|10404.2|10399.2|10404.5|10399.5|10405|10400|10403.9|10398.9|52
1730229900000|2024-10-29 19:25:00|10404.4|10399.4|10403.8|10398.8|10405.6|10400.6|10403.5|10398.5|38
1730230200000|2024-10-29 19:30:00|10403.9|10398.9|10404.3|10399.3|10405.1|10400.1|10403.3|10398.3|23
1730230500000|2024-10-29 19:35:00|10404.4|10399.4|10403|10398|10404.8|10399.8|10402.8|10397.8|41
1730230800000|2024-10-29 19:40:00|10403.1|10398.1|10403.1|10398.1|10403.9|10398.9|10403|10398|45
1730231100000|2024-10-29 19:45:00|10403|10398|10402.6|10397.6|10403.4|10398.4|10401.8|10396.8|56
1730231400000|2024-10-29 19:50:00|10402.8|10397.8|10403|10398|10403.3|10398.3|10402.3|10397.3|22
1730231700000|2024-10-29 19:55:00|10403.1|10398.1|10402.4|10397.4|10403.9|10398.9|10401.5|10396.5|170
1730232000000|2024-10-29 20:00:00|10402.5|10397.5|10401.1|10396.1|10403.3|10398.3|10400.9|10395.9|29
1730232300000|2024-10-29 20:05:00|10401|10396|10401.1|10396.1|10401.4|10396.4|10400.1|10395.1|0
1730232600000|2024-10-29 20:10:00|10401.3|10396.3|10401|10396|10401.6|10396.6|10400.4|10395.4|1
1730232900000|2024-10-29 20:15:00|10401.1|10396.1|10401|10396|10401.6|10396.6|10400.9|10395.9|14
1730233200000|2024-10-29 20:20:00|10400.9|10395.9|10400.5|10395.5|10401|10396|10400.4|10395.4|3
1730233500000|2024-10-29 20:25:00|10400.3|10395.3|10401.4|10396.4|10401.5|10396.5|10400.3|10395.3|25
1730233800000|2024-10-29 20:30:00|10401.5|10396.5|10400.8|10395.8|10401.5|10396.5|10400.4|10395.4|1
1730234100000|2024-10-29 20:35:00|10400.6|10395.6|10400.5|10395.5|10400.8|10395.8|10400.3|10395.3|0
1730234400000|2024-10-29 20:40:00|10400.3|10395.3|10398.6|10393.6|10400.3|10395.3|10398.6|10393.6|12
1730234700000|2024-10-29 20:45:00|10398.5|10393.5|10398.3|10393.3|10398.5|10393.5|10397.9|10392.9|3
1730235000000|2024-10-29 20:50:00|10398.4|10393.4|10399|10394|10399|10394|10398.4|10393.4|0
1730235300000|2024-10-29 20:55:00|10398.9|10393.9|10404.6|10397.6|10404.6|10397.6|10397.5|10392.5|26
1730246400000|2024-10-30 00:00:00|10396.8|10391.8|10394.8|10389.8|10397.1|10392.1|10394.2|10389.2|53
1730246700000|2024-10-30 00:05:00|10394.7|10389.7|10393.1|10388.1|10394.8|10389.8|10392.4|10387.4|46
1730247000000|2024-10-30 00:10:00|10392.9|10387.9|10392.4|10387.4|10392.9|10387.9|10391.4|10386.4|87
1730247300000|2024-10-30 00:15:00|10392.7|10387.7|10391.9|10386.9|10392.7|10387.7|10391.3|10386.3|19
1730247600000|2024-10-30 00:20:00|10392.1|10387.1|10391.6|10386.6|10392.3|10387.3|10390.7|10385.7|35
1730247900000|2024-10-30 00:25:00|10391.7|10386.7|10393.6|10388.6|10393.9|10388.9|10391.1|10386.1|22
1730248200000|2024-10-30 00:30:00|10393.4|10388.4|10394.6|10389.6|10395.4|10390.4|10392.1|10387.1|87
1730248500000|2024-10-30 00:35:00|10394.4|10389.4|10393.6|10388.6|10395.1|10390.1|10393.2|10388.2|19
1730248800000|2024-10-30 00:40:00|10393.7|10388.7|10396.4|10391.4|10396.4|10391.4|10393.3|10388.3|35
1730249100000|2024-10-30 00:45:00|10396.6|10391.6|10395.2|10390.2|10396.6|10391.6|10393.6|10388.6|19
1730249400000|2024-10-30 00:50:00|10395.4|10390.4|10395.2|10390.2|10395.9|10390.9|10394.1|10389.1|38
1730249700000|2024-10-30 00:55:00|10394.8|10389.8|10395.2|10390.2|10396.2|10391.2|10394.7|10389.7|48
1730250000000|2024-10-30 01:00:00|10395.3|10390.3|10396.1|10391.1|10396.3|10391.3|10395.2|10390.2|15
1730250300000|2024-10-30 01:05:00|10395.8|10390.8|10395.9|10390.9|10397.2|10392.2|10395.6|10390.6|37
1730250600000|2024-10-30 01:10:00|10396.1|10391.1|10395.3|10390.3|10396.6|10391.6|10395.1|10390.1|43
1730250900000|2024-10-30 01:15:00|10395.6|10390.6|10395.7|10390.7|10396.4|10391.4|10393.9|10388.9|57
1730251200000|2024-10-30 01:20:00|10395.8|10390.8|10392.5|10387.5|10395.9|10390.9|10392.2|10387.2|34
1730251500000|2024-10-30 01:25:00|10392.4|10387.4|10391.2|10386.2|10392.5|10387.5|10390.5|10385.5|48
1730251800000|2024-10-30 01:30:00|10391.3|10386.3|10392.8|10387.8|10393|10388|10391|10386|7
1730252100000|2024-10-30 01:35:00|10392.9|10387.9|10391.8|10386.8|10393|10388|10391.4|10386.4|39
1730252400000|2024-10-30 01:40:00|10391.7|10386.7|10392.5|10387.5|10392.8|10387.8|10391.4|10386.4|58
1730252700000|2024-10-30 01:45:00|10392.4|10387.4|10394|10389|10394|10389|10392.3|10387.3|40
1730253000000|2024-10-30 01:50:00|10394.2|10389.2|10394.2|10389.2|10394.5|10389.5|10393.7|10388.7|30
1730253300000|2024-10-30 01:55:00|10394|10389|10394.9|10389.9|10395|10390|10393.7|10388.7|47
1730253600000|2024-10-30 02:00:00|10395|10390|10395.7|10390.7|10396.5|10391.5|10395|10390|21
1730253900000|2024-10-30 02:05:00|10395.5|10390.5|10397.9|10392.9|10397.9|10392.9|10395.4|10390.4|30
1730254200000|2024-10-30 02:10:00|10397.8|10392.8|10397|10392|10398.5|10393.5|10397|10392|23
1730254500000|2024-10-30 02:15:00|10396.8|10391.8|10397.7|10392.7|10397.9|10392.9|10396.8|10391.8|17
1730254800000|2024-10-30 02:20:00|10397.5|10392.5|10398.3|10393.3|10399|10394|10397|10392|23
1730255100000|2024-10-30 02:25:00|10398.2|10393.2|10399.7|10394.7|10400|10395|10397.8|10392.8|39
1730255400000|2024-10-30 02:30:00|10399.5|10394.5|10399|10394|10399.8|10394.8|10399|10394|25
1730255700000|2024-10-30 02:35:00|10399.2|10394.2|10399.5|10394.5|10400|10395|10399|10394|30
1730256000000|2024-10-30 02:40:00|10399.7|10394.7|10398.9|10393.9|10399.7|10394.7|10398.5|10393.5|28
1730256300000|2024-10-30 02:45:00|10399|10394|10398.4|10393.4|10399|10394|10398.2|10393.2|6
1730256600000|2024-10-30 02:50:00|10398.5|10393.5|10398|10393|10399|10394|10397.5|10392.5|6
1730256900000|2024-10-30 02:55:00|10398.2|10393.2|10399|10394|10399|10394|10397.9|10392.9|15
1730257200000|2024-10-30 03:00:00|10399.3|10394.3|10400.3|10395.3|10400.4|10395.4|10399.1|10394.1|32
1730257500000|2024-10-30 03:05:00|10400.1|10395.1|10400.4|10395.4|10400.4|10395.4|10399.1|10394.1|16
1730257800000|2024-10-30 03:10:00|10400.3|10395.3|10400.9|10395.9|10400.9|10395.9|10399.9|10394.9|16
1730258100000|2024-10-30 03:15:00|10400.6|10395.6|10401.9|10396.9|10401.9|10396.9|10400.4|10395.4|31
1730258400000|2024-10-30 03:20:00|10401.8|10396.8|10402.1|10397.1|10402.9|10397.9|10401.5|10396.5|34
1730258700000|2024-10-30 03:25:00|10402|10397|10402.5|10397.5|10402.6|10397.6|10401.5|10396.5|52
1730259000000|2024-10-30 03:30:00|10402.6|10397.6|10403.6|10398.6|10403.9|10398.9|10401.8|10396.8|50
1730259300000|2024-10-30 03:35:00|10403.8|10398.8|10404|10399|10404|10399|10403.4|10398.4|27
1730259600000|2024-10-30 03:40:00|10403.8|10398.8|10402.1|10397.1|10403.9|10398.9|10402|10397|7
1730259900000|2024-10-30 03:45:00|10402.3|10397.3|10402.6|10397.6|10402.6|10397.6|10401.9|10396.9|10
1730260200000|2024-10-30 03:50:00|10402.5|10397.5|10403.3|10398.3|10403.5|10398.5|10402.1|10397.1|3
1730260500000|2024-10-30 03:55:00|10403.1|10398.1|10402.9|10397.9|10403.4|10398.4|10402.6|10397.6|3
1730260800000|2024-10-30 04:00:00|10403|10398|10403.5|10398.5|10403.9|10398.9|10403|10398|11
1730261100000|2024-10-30 04:05:00|10403.4|10398.4|10403.5|10398.5|10403.9|10398.9|10403.4|10398.4|4
1730261400000|2024-10-30 04:10:00|10403.3|10398.3|10402.5|10397.5|10403.3|10398.3|10402|10397|3
1730261700000|2024-10-30 04:15:00|10402.4|10397.4|10402.1|10397.1|10402.5|10397.5|10402|10397|24
1730262000000|2024-10-30 04:20:00|10402.3|10397.3|10402.5|10397.5|10402.9|10397.9|10402|10397|40
1730262300000|2024-10-30 04:25:00|10402|10397|10400.9|10395.9|10402.1|10397.1|10400.5|10395.5|7
1730262600000|2024-10-30 04:30:00|10400.6|10395.6|10399.4|10394.4|10400.7|10395.7|10399|10394|39
1730262900000|2024-10-30 04:35:00|10399.1|10394.1|10399.7|10394.7|10399.9|10394.9|10398.6|10393.6|3
1730263200000|2024-10-30 04:40:00|10399.9|10394.9|10400.4|10395.4|10400.4|10395.4|10399.6|10394.6|26
1730263500000|2024-10-30 04:45:00|10400.1|10395.1|10400.4|10395.4|10400.6|10395.6|10400|10395|18
1730263800000|2024-10-30 04:50:00|10400.5|10395.5|10400.9|10395.9|10401.1|10396.1|10400|10395|35
1730264100000|2024-10-30 04:55:00|10401.1|10396.1|10401.6|10396.6|10401.9|10396.9|10400.9|10395.9|7
1730264400000|2024-10-30 05:00:00|10401.7|10396.7|10402.2|10397.2|10402.2|10397.2|10401.1|10396.1|56
1730264700000|2024-10-30 05:05:00|10402.4|10397.4|10402.4|10397.4|10402.4|10397.4|10401.9|10396.9|0
1730265000000|2024-10-30 05:10:00|10402.1|10397.1|10401.9|10396.9|10402.4|10397.4|10401.5|10396.5|5
1730265300000|2024-10-30 05:15:00|10402.1|10397.1|10402.4|10397.4|10402.4|10397.4|10401.9|10396.9|9
1730265600000|2024-10-30 05:20:00|10402.1|10397.1|10401.5|10396.5|10402.5|10397.5|10401.4|10396.4|12
1730265900000|2024-10-30 05:25:00|10401.6|10396.6|10401.4|10396.4|10401.9|10396.9|10400.4|10395.4|21
1730266200000|2024-10-30 05:30:00|10401.5|10396.5|10401.2|10396.2|10401.5|10396.5|10400.4|10395.4|31
1730266500000|2024-10-30 05:35:00|10401.4|10396.4|10401.4|10396.4|10401.9|10396.9|10401|10396|15
1730266800000|2024-10-30 05:40:00|10401.5|10396.5|10401.4|10396.4|10401.5|10396.5|10400.9|10395.9|16
1730267100000|2024-10-30 05:45:00|10401.5|10396.5|10401.9|10396.9|10402.4|10397.4|10401.4|10396.4|5
1730267400000|2024-10-30 05:50:00|10402|10397|10401.3|10396.3|10402.5|10397.5|10401.3|10396.3|11
1730267700000|2024-10-30 05:55:00|10401.2|10396.2|10400.6|10395.6|10401.6|10396.6|10400.3|10395.3|9
1730268000000|2024-10-30 06:00:00|10400.7|10395.7|10399.3|10394.3|10400.7|10395.7|10399|10394|24
1730268300000|2024-10-30 06:05:00|10399.5|10394.5|10399.5|10394.5|10399.8|10394.8|10399|10394|2
1730268600000|2024-10-30 06:10:00|10399.3|10394.3|10399.5|10394.5|10399.6|10394.6|10398.7|10393.7|6
1730268900000|2024-10-30 06:15:00|10399.6|10394.6|10399.3|10394.3|10400.6|10395.6|10399|10394|37
1730269200000|2024-10-30 06:20:00|10399.5|10394.5|10399.5|10394.5|10399.8|10394.8|10399|10394|17
1730269500000|2024-10-30 06:25:00|10399.2|10394.2|10397|10392|10399.2|10394.2|10397|10392|22
1730269800000|2024-10-30 06:30:00|10396.6|10391.6|10395.5|10390.5|10397|10392|10394.7|10389.7|12
1730270100000|2024-10-30 06:35:00|10395.6|10390.6|10394.6|10389.6|10395.8|10390.8|10394.1|10389.1|19
1730270400000|2024-10-30 06:40:00|10394.5|10389.5|10394.6|10389.6|10395.8|10390.8|10394.2|10389.2|57
1730270700000|2024-10-30 06:45:00|10394.5|10389.5|10392.1|10387.1|10394.7|10389.7|10392|10387|30
1730271000000|2024-10-30 06:50:00|10392|10387|10394.3|10389.3|10394.3|10389.3|10392|10387|21
1730271300000|2024-10-30 06:55:00|10394.5|10389.5|10394.5|10389.5|10396|10391|10394.5|10389.5|17
1730271600000|2024-10-30 07:00:00|10394.6|10389.6|10396.5|10391.5|10397.1|10392.1|10394.5|10389.5|49
1730271900000|2024-10-30 07:05:00|10396.6|10391.6|10397.5|10392.5|10398|10393|10396.5|10391.5|54
1730272200000|2024-10-30 07:10:00|10397.6|10392.6|10396|10391|10398.1|10393.1|10396|10391|20
1730272500000|2024-10-30 07:15:00|10395.8|10390.8|10397.5|10392.5|10397.6|10392.6|10395.8|10390.8|55
1730272800000|2024-10-30 07:20:00|10397.6|10392.6|10398.3|10393.3|10398.6|10393.6|10396.9|10391.9|23
1730273100000|2024-10-30 07:25:00|10398.2|10393.2|10397.4|10392.4|10399.3|10394.3|10397.4|10392.4|46
1730273400000|2024-10-30 07:30:00|10397.3|10392.3|10398.3|10393.3|10399.1|10394.1|10396.9|10391.9|32
1730273700000|2024-10-30 07:35:00|10398.2|10393.2|10397.8|10392.8|10398.7|10393.7|10396.9|10391.9|14
1730274000000|2024-10-30 07:40:00|10397.6|10392.6|10400.3|10395.3|10400.3|10395.3|10397.3|10392.3|48
1730274300000|2024-10-30 07:45:00|10400.4|10395.4|10399.9|10394.9|10401.7|10396.7|10399.9|10394.9|36
1730274600000|2024-10-30 07:50:00|10399.8|10394.8|10399.6|10394.6|10400.4|10395.4|10399.3|10394.3|18
1730274900000|2024-10-30 07:55:00|10399.7|10394.7|10398.7|10393.7|10400.3|10395.3|10397.4|10392.4|50
1730275200000|2024-10-30 08:00:00|10398.4|10393.4|10394.6|10389.6|10398.6|10393.6|10392.8|10387.8|162
1730275500000|2024-10-30 08:05:00|10394.4|10389.4|10388.6|10383.6|10395.4|10390.4|10387.3|10382.3|95
1730275800000|2024-10-30 08:10:00|10388.4|10383.4|10383.9|10378.9|10388.4|10383.4|10383.9|10378.9|219
1730276100000|2024-10-30 08:15:00|10383.8|10378.8|10382.2|10377.2|10383.8|10378.8|10379.8|10374.8|92
1730276400000|2024-10-30 08:20:00|10382.3|10377.3|10379.9|10374.9|10383.4|10378.4|10379.9|10374.9|81
1730276700000|2024-10-30 08:25:00|10380.1|10375.1|10378.1|10373.1|10381.7|10376.7|10377.9|10372.9|132
1730277000000|2024-10-30 08:30:00|10377.9|10372.9|10381.9|10376.9|10382.8|10377.8|10377.9|10372.9|87
1730277300000|2024-10-30 08:35:00|10381.8|10376.8|10379.7|10374.7|10381.9|10376.9|10378.2|10373.2|106
1730277600000|2024-10-30 08:40:00|10379.9|10374.9|10380.9|10375.9|10381.1|10376.1|10379.6|10374.6|88
1730277900000|2024-10-30 08:45:00|10380.7|10375.7|10380.6|10375.6|10380.9|10375.9|10379.7|10374.7|29
1730278200000|2024-10-30 08:50:00|10380.4|10375.4|10378.5|10373.5|10380.9|10375.9|10378.5|10373.5|56
1730278500000|2024-10-30 08:55:00|10378.7|10373.7|10382.8|10377.8|10383.2|10378.2|10378.7|10373.7|103
1730278800000|2024-10-30 09:00:00|10382.9|10377.9|10369.8|10364.8|10382.9|10377.9|10369.8|10364.8|396
1730279100000|2024-10-30 09:05:00|10369.7|10364.7|10374.5|10369.5|10375.8|10370.8|10369|10364|175
1730279400000|2024-10-30 09:10:00|10374.7|10369.7|10379.5|10374.5|10379.5|10374.5|10373.9|10368.9|82
1730279700000|2024-10-30 09:15:00|10379.7|10374.7|10381.4|10376.4|10381.5|10376.5|10379.4|10374.4|100
1730280000000|2024-10-30 09:20:00|10381.5|10376.5|10384.3|10379.3|10386.2|10381.2|10381.2|10376.2|149
1730280300000|2024-10-30 09:25:00|10384.4|10379.4|10386.3|10381.3|10387.7|10382.7|10384.4|10379.4|73
1730280600000|2024-10-30 09:30:00|10386.4|10381.4|10389|10384|10389|10384|10385.3|10380.3|188
1730280900000|2024-10-30 09:35:00|10388.9|10383.9|10387.4|10382.4|10389|10384|10386.5|10381.5|81
1730281200000|2024-10-30 09:40:00|10387.5|10382.5|10388.4|10383.4|10388.5|10383.5|10386.2|10381.2|59
1730281500000|2024-10-30 09:45:00|10388.5|10383.5|10386.9|10381.9|10390.2|10385.2|10386.9|10381.9|46
1730281800000|2024-10-30 09:50:00|10387|10382|10385.7|10380.7|10387.3|10382.3|10385.4|10380.4|106
1730282100000|2024-10-30 09:55:00|10385.8|10380.8|10384.7|10379.7|10386|10381|10384|10379|60
1730282400000|2024-10-30 10:00:00|10384.5|10379.5|10383.7|10378.7|10386.3|10381.3|10383.4|10378.4|142
1730282700000|2024-10-30 10:05:00|10383.9|10378.9|10384|10379|10385|10380|10383.3|10378.3|45
1730283000000|2024-10-30 10:10:00|10383.9|10378.9|10381.2|10376.2|10384.3|10379.3|10381.2|10376.2|42
1730283300000|2024-10-30 10:15:00|10381.3|10376.3|10382.9|10377.9|10383|10378|10380.2|10375.2|34
1730283600000|2024-10-30 10:20:00|10382.8|10377.8|10382.8|10377.8|10383.9|10378.9|10381.9|10376.9|47
1730283900000|2024-10-30 10:25:00|10382.5|10377.5|10385.6|10380.6|10386.3|10381.3|10382.5|10377.5|182
1730284200000|2024-10-30 10:30:00|10385.8|10380.8|10389.5|10384.5|10389.5|10384.5|10385.6|10380.6|78
1730284500000|2024-10-30 10:35:00|10389.4|10384.4|10390.4|10385.4|10391.5|10386.5|10388.6|10383.6|119
1730284800000|2024-10-30 10:40:00|10390.5|10385.5|10390.1|10385.1|10391.3|10386.3|10389.1|10384.1|73
1730285100000|2024-10-30 10:45:00|10390.4|10385.4|10388.9|10383.9|10390.5|10385.5|10387.9|10382.9|44
1730285400000|2024-10-30 10:50:00|10389|10384|10389.8|10384.8|10390.1|10385.1|10388.5|10383.5|19
1730285700000|2024-10-30 10:55:00|10389.6|10384.6|10389.9|10384.9|10391.8|10386.8|10389|10384|37
1730286000000|2024-10-30 11:00:00|10390|10385|10391.6|10386.6|10392.5|10387.5|10389.6|10384.6|41
1730286300000|2024-10-30 11:05:00|10391.8|10386.8|10392.3|10387.3|10392.8|10387.8|10391.1|10386.1|48
1730286600000|2024-10-30 11:10:00|10392.1|10387.1|10393.1|10388.1|10393.6|10388.6|10390.8|10385.8|37
1730286900000|2024-10-30 11:15:00|10393|10388|10390.6|10385.6|10393.5|10388.5|10390.5|10385.5|18
1730287200000|2024-10-30 11:20:00|10390.5|10385.5|10390.3|10385.3|10391|10386|10389.5|10384.5|18
1730287500000|2024-10-30 11:25:00|10390.4|10385.4|10391.6|10386.6|10393.5|10388.5|10390.1|10385.1|55
1730287800000|2024-10-30 11:30:00|10391.5|10386.5|10392|10387|10393.1|10388.1|10390.6|10385.6|37
1730288100000|2024-10-30 11:35:00|10391.9|10386.9|10394.3|10389.3|10394.4|10389.4|10391.1|10386.1|17
1730288400000|2024-10-30 11:40:00|10394.1|10389.1|10395.5|10390.5|10396.4|10391.4|10393.3|10388.3|92
1730288700000|2024-10-30 11:45:00|10395.6|10390.6|10398.1|10393.1|10398.5|10393.5|10395.5|10390.5|66
1730289000000|2024-10-30 11:50:00|10398.4|10393.4|10399.5|10394.5|10400.2|10395.2|10398.2|10393.2|54
1730289300000|2024-10-30 11:55:00|10399.1|10394.1|10398.2|10393.2|10399.2|10394.2|10397|10392|44
1730289600000|2024-10-30 12:00:00|10398.6|10393.6|10396.4|10391.4|10399.4|10394.4|10396.4|10391.4|54
1730289900000|2024-10-30 12:05:00|10396.2|10391.2|10396.6|10391.6|10397.2|10392.2|10394.9|10389.9|75
1730290200000|2024-10-30 12:10:00|10396.7|10391.7|10397|10392|10404.6|10399.6|10396.6|10391.6|23
1730290500000|2024-10-30 12:15:00|10396.7|10391.7|10410.5|10405.5|10416.6|10411.6|10396.7|10391.7|248
1730290800000|2024-10-30 12:20:00|10410.7|10405.7|10413.6|10408.6|10413.7|10408.7|10409|10404|108
1730291100000|2024-10-30 12:25:00|10413.5|10408.5|10413.5|10404.5|10414.2|10409.2|10411.5|10404.5|42
1730291400000|2024-10-30 12:30:00|10413|10404|10413.9|10408.9|10415.9|10410.9|10404.2|10398.7|142
1730291700000|2024-10-30 12:35:00|10414|10409|10408.7|10403.7|10414.5|10409.5|10408.4|10403.4|211
1730292000000|2024-10-30 12:40:00|10408.9|10403.9|10412.5|10407.5|10413.5|10408.5|10407.5|10402.5|60
1730292300000|2024-10-30 12:45:00|10412.6|10407.6|10413.4|10408.4|10415.2|10410.2|10411.6|10406.6|155
1730292600000|2024-10-30 12:50:00|10413|10408|10410.5|10405.5|10413.9|10408.9|10408.7|10403.7|111
1730292900000|2024-10-30 12:55:00|10410.4|10405.4|10410.6|10405.6|10413.4|10408.4|10409.1|10404.1|111
1730293200000|2024-10-30 13:00:00|10410.9|10405.9|10407.7|10402.7|10411.2|10406.2|10406.1|10401.1|67
1730293500000|2024-10-30 13:05:00|10407.6|10402.6|10409.1|10404.1|10409.1|10404.1|10405.6|10400.6|140
1730293800000|2024-10-30 13:10:00|10409.2|10404.2|10409.6|10404.6|10412|10407|10407.2|10402.2|169
1730294100000|2024-10-30 13:15:00|10409.4|10404.4|10407|10402|10410.6|10405.6|10406.7|10401.7|112
1730294400000|2024-10-30 13:20:00|10407.1|10402.1|10405.7|10400.7|10408|10403|10405.6|10400.6|113
1730294700000|2024-10-30 13:25:00|10405.6|10400.6|10404.8|10399.8|10406.8|10401.8|10404.1|10399.1|61
1730295000000|2024-10-30 13:30:00|10405|10400|10403.8|10398.8|10405.2|10400.2|10402.7|10397.7|94
1730295300000|2024-10-30 13:35:00|10403.7|10398.7|10398.5|10393.5|10404.3|10399.3|10396.8|10391.8|273
1730295600000|2024-10-30 13:40:00|10398.3|10393.3|10396.3|10391.3|10400|10395|10395.7|10390.7|266
1730295900000|2024-10-30 13:45:00|10396.2|10391.2|10392.6|10387.6|10397.2|10392.2|10390.8|10385.8|109
1730296200000|2024-10-30 13:50:00|10392.8|10387.8|10387.3|10382.3|10393.2|10388.2|10383.8|10378.8|252
1730296500000|2024-10-30 13:55:00|10387.5|10382.5|10382.8|10377.8|10388|10383|10381.8|10376.8|207
1730296800000|2024-10-30 14:00:00|10383|10378|10380.1|10375.1|10385.1|10380.1|10378.3|10373.3|208
1730297100000|2024-10-30 14:05:00|10380.2|10375.2|10379.7|10374.7|10383.5|10378.5|10376.7|10371.7|200
1730297400000|2024-10-30 14:10:00|10379.6|10374.6|10375.3|10370.3|10381.2|10376.2|10374.3|10369.3|164
1730297700000|2024-10-30 14:15:00|10375.2|10370.2|10380.5|10375.5|10381.2|10376.2|10373.5|10368.5|117
1730298000000|2024-10-30 14:20:00|10380.7|10375.7|10379.2|10374.2|10381.7|10376.7|10377.2|10372.2|135
1730298300000|2024-10-30 14:25:00|10379.1|10374.1|10380.6|10375.6|10380.6|10375.6|10376|10371|190
1730298600000|2024-10-30 14:30:00|10380.8|10375.8|10380.5|10375.5|10381.6|10376.6|10378.7|10373.7|207
1730298900000|2024-10-30 14:35:00|10380.3|10375.3|10377.2|10372.2|10381.6|10376.6|10376.2|10371.2|200
1730299200000|2024-10-30 14:40:00|10377.3|10372.3|10378.3|10373.3|10382.6|10377.6|10376.3|10371.3|145
1730299500000|2024-10-30 14:45:00|10378.4|10373.4|10377.7|10372.7|10381.3|10376.3|10376.7|10371.7|113
1730299800000|2024-10-30 14:50:00|10377.8|10372.8|10380.7|10375.7|10383.6|10378.6|10377.6|10372.6|126
1730300100000|2024-10-30 14:55:00|10380.8|10375.8|10384.6|10379.6|10386.1|10381.1|10380.7|10375.7|141
1730300400000|2024-10-30 15:00:00|10384.3|10379.3|10388.7|10383.7|10389.1|10384.1|10383.1|10378.1|139
1730300700000|2024-10-30 15:05:00|10388.3|10383.3|10384.9|10379.9|10391.2|10386.2|10384.8|10379.8|230
1730301000000|2024-10-30 15:10:00|10384.7|10379.7|10381.6|10376.6|10385.9|10380.9|10381.3|10376.3|226
1730301300000|2024-10-30 15:15:00|10381.7|10376.7|10379.7|10374.7|10382.8|10377.8|10378.1|10373.1|93
1730301600000|2024-10-30 15:20:00|10379.6|10374.6|10377.9|10372.9|10380.9|10375.9|10377.7|10372.7|117
1730301900000|2024-10-30 15:25:00|10378.1|10373.1|10379.1|10374.1|10380.3|10375.3|10377.8|10372.8|92
1730302200000|2024-10-30 15:30:00|10379.2|10374.2|10377.8|10372.8|10379.2|10374.2|10374.1|10369.1|51
1730302500000|2024-10-30 15:35:00|10377.7|10372.7|10375.9|10370.9|10379.2|10374.2|10375.4|10370.4|53
1730302800000|2024-10-30 15:40:00|10375.7|10370.7|10373.4|10368.4|10376.2|10371.2|10372.3|10367.3|118
1730303100000|2024-10-30 15:45:00|10373.7|10368.7|10372.4|10367.4|10374.9|10369.9|10372.4|10367.4|125
1730303400000|2024-10-30 15:50:00|10372.6|10367.6|10371.2|10366.2|10372.7|10367.7|10369.4|10364.4|191
1730303700000|2024-10-30 15:55:00|10371.3|10366.3|10371.7|10366.7|10372.9|10367.9|10371.3|10366.3|134
1730304000000|2024-10-30 16:00:00|10371.6|10366.6|10370.9|10365.9|10374.2|10369.2|10369.1|10364.1|208
1730304300000|2024-10-30 16:05:00|10371.1|10366.1|10375.1|10370.1|10376.6|10371.6|10370.9|10365.9|197
1730304600000|2024-10-30 16:10:00|10375.2|10370.2|10374.7|10369.7|10376.1|10371.1|10374.2|10369.2|46
1730304900000|2024-10-30 16:15:00|10374.8|10369.8|10375.3|10370.3|10375.9|10370.9|10373.7|10368.7|52
1730305200000|2024-10-30 16:20:00|10375.5|10370.5|10374.4|10369.4|10375.5|10370.5|10373.8|10368.8|68
1730305500000|2024-10-30 16:25:00|10374.5|10369.5|10374.7|10369.7|10375.7|10370.7|10373.8|10368.8|64
1730305800000|2024-10-30 16:30:00|10374.8|10369.8|10372.9|10367.9|10376.2|10371.2|10372.5|10367.5|124
1730306100000|2024-10-30 16:35:00|10372.7|10367.7|10372.8|10367.8|10372.8|10367.8|10371.5|10366.5|62
1730306400000|2024-10-30 16:40:00|10372.9|10367.9|10374.5|10369.5|10374.7|10369.7|10372.8|10367.8|32
1730306700000|2024-10-30 16:45:00|10374.4|10369.4|10370.8|10365.8|10375.3|10370.3|10369.3|10364.3|124
1730307000000|2024-10-30 16:50:00|10370.5|10365.5|10370.7|10365.7|10372.5|10367.5|10370.5|10365.5|77
1730307300000|2024-10-30 16:55:00|10370.5|10365.5|10373.3|10368.3|10373.3|10368.3|10370.5|10365.5|97
1730307600000|2024-10-30 17:00:00|10373.5|10368.5|10378.2|10373.2|10378.4|10373.4|10372.9|10367.9|184
1730307900000|2024-10-30 17:05:00|10378|10373|10380|10375|10380|10375|10377.7|10372.7|75
1730308200000|2024-10-30 17:10:00|10380.2|10375.2|10377.3|10372.3|10380.8|10375.8|10376.7|10371.7|42
1730308500000|2024-10-30 17:15:00|10377.5|10372.5|10376.5|10371.5|10377.7|10372.7|10376.4|10371.4|86
1730308800000|2024-10-30 17:20:00|10376.4|10371.4|10376.9|10371.9|10377|10372|10374.8|10369.8|79
1730309100000|2024-10-30 17:25:00|10376.8|10371.8|10373.5|10368.5|10376.9|10371.9|10373.4|10368.4|114
1730309400000|2024-10-30 17:30:00|10373.7|10368.7|10374.5|10369.5|10376.7|10371.7|10373.7|10368.7|109
1730309700000|2024-10-30 17:35:00|10374.4|10369.4|10371.5|10366.5|10374.4|10369.4|10370.7|10365.7|80
1730310000000|2024-10-30 17:40:00|10371.7|10366.7|10370.9|10365.9|10373.5|10368.5|10370.3|10365.3|37
1730310300000|2024-10-30 17:45:00|10370.8|10365.8|10372.8|10367.8|10372.9|10367.9|10370.2|10365.2|28
1730310600000|2024-10-30 17:50:00|10372.6|10367.6|10374|10369|10374.3|10369.3|10372.6|10367.6|32
1730310900000|2024-10-30 17:55:00|10373.9|10368.9|10373.3|10368.3|10374.6|10369.6|10372.4|10367.4|124
1730311200000|2024-10-30 18:00:00|10373.1|10368.1|10373.1|10368.1|10374.1|10369.1|10372.5|10367.5|40
1730311500000|2024-10-30 18:05:00|10373|10368|10371|10366|10373.3|10368.3|10370.6|10365.6|26
1730311800000|2024-10-30 18:10:00|10370.9|10365.9|10371.3|10366.3|10372|10367|10370.3|10365.3|50
1730312100000|2024-10-30 18:15:00|10371.1|10366.1|10369.9|10364.9|10371.3|10366.3|10369.5|10364.5|26
1730312400000|2024-10-30 18:20:00|10369.8|10364.8|10369.8|10364.8|10369.9|10364.9|10369|10364|8
1730312700000|2024-10-30 18:25:00|10370|10365|10371.9|10366.9|10371.9|10366.9|10370|10365|41
1730313000000|2024-10-30 18:30:00|10371.6|10366.6|10371.4|10366.4|10372.1|10367.1|10370.8|10365.8|21
1730313300000|2024-10-30 18:35:00|10371.3|10366.3|10370.3|10365.3|10371.8|10366.8|10369.8|10364.8|57
1730313600000|2024-10-30 18:40:00|10370.4|10365.4|10370.9|10365.9|10371.4|10366.4|10370.3|10365.3|57
1730313900000|2024-10-30 18:45:00|10370.8|10365.8|10370.6|10365.6|10371.3|10366.3|10369.6|10364.6|21
1730314200000|2024-10-30 18:50:00|10370.4|10365.4|10369|10364|10370.5|10365.5|10368.8|10363.8|39
1730314500000|2024-10-30 18:55:00|10369.1|10364.1|10370.5|10365.5|10370.8|10365.8|10368.9|10363.9|169
1730314800000|2024-10-30 19:00:00|10370.4|10365.4|10376|10371|10376|10371|10370.4|10365.4|168
1730315100000|2024-10-30 19:05:00|10376.1|10371.1|10378.6|10373.6|10379.1|10374.1|10376.1|10371.1|82
1730315400000|2024-10-30 19:10:00|10379|10374|10379.1|10374.1|10379.6|10374.6|10376.8|10371.8|28
1730315700000|2024-10-30 19:15:00|10379.2|10374.2|10381.4|10376.4|10382.6|10377.6|10379.2|10374.2|41
1730316000000|2024-10-30 19:20:00|10381.2|10376.2|10379.6|10374.6|10381.2|10376.2|10379.2|10374.2|23
1730316300000|2024-10-30 19:25:00|10379.7|10374.7|10378.2|10373.2|10380.1|10375.1|10377.9|10372.9|31
1730316600000|2024-10-30 19:30:00|10378|10373|10376.2|10371.2|10378.5|10373.5|10376|10371|60
1730316900000|2024-10-30 19:35:00|10376|10371|10376.2|10371.2|10377.7|10372.7|10375.2|10370.2|83
1730317200000|2024-10-30 19:40:00|10376.4|10371.4|10377.5|10372.5|10377.7|10372.7|10376|10371|35
1730317500000|2024-10-30 19:45:00|10377.6|10372.6|10377.2|10372.2|10378.2|10373.2|10376.9|10371.9|26
1730317800000|2024-10-30 19:50:00|10377.1|10372.1|10378.2|10373.2|10378.2|10373.2|10376.9|10371.9|11
1730318100000|2024-10-30 19:55:00|10378.7|10373.7|10378|10373|10379.7|10374.7|10377.9|10372.9|61
1730318400000|2024-10-30 20:00:00|10378.1|10373.1|10378.5|10373.5|10379.2|10374.2|10377|10372|14
1730318700000|2024-10-30 20:05:00|10378.4|10373.4|10377.5|10372.5|10378.5|10373.5|10377.5|10372.5|52
1730319000000|2024-10-30 20:10:00|10377.6|10372.6|10378.9|10373.9|10378.9|10373.9|10377.5|10372.5|6
1730319300000|2024-10-30 20:15:00|10378.7|10373.7|10380.7|10375.7|10380.7|10375.7|10378.7|10373.7|87
1730319600000|2024-10-30 20:20:00|10380.6|10375.6|10382.1|10377.1|10382.1|10377.1|10380.2|10375.2|45
1730319900000|2024-10-30 20:25:00|10381.9|10376.9|10382.1|10377.1|10382.6|10377.6|10381.6|10376.6|8
1730320200000|2024-10-30 20:30:00|10382|10377|10381.6|10376.6|10382.1|10377.1|10381.1|10376.1|5
1730320500000|2024-10-30 20:35:00|10381.4|10376.4|10380.1|10375.1|10381.4|10376.4|10379.8|10374.8|3
1730320800000|2024-10-30 20:40:00|10380.2|10375.2|10379.7|10374.7|10380.2|10375.2|10379.1|10374.1|12
1730321100000|2024-10-30 20:45:00|10379.8|10374.8|10381.6|10376.6|10381.6|10376.6|10379.7|10374.7|10
1730321400000|2024-10-30 20:50:00|10381.5|10376.5|10382.8|10377.8|10382.8|10377.8|10381.5|10376.5|1
1730321700000|2024-10-30 20:55:00|10383|10378|10383.5|10378.5|10384.7|10379.7|10382.8|10377.8|28
1730332800000|2024-10-31 00:00:00|10382.9|10377.9|10383.5|10378.5|10384.2|10379.2|10382.3|10377.3|90
1730333100000|2024-10-31 00:05:00|10383.7|10378.7|10382.9|10377.9|10383.8|10378.8|10382.5|10377.5|22
1730333400000|2024-10-31 00:10:00|10382.7|10377.7|10382.5|10377.5|10383|10378|10381.5|10376.5|6
1730333700000|2024-10-31 00:15:00|10382.4|10377.4|10382.9|10377.9|10383.2|10378.2|10381.9|10376.9|15
1730334000000|2024-10-31 00:20:00|10383|10378|10383.9|10378.9|10384.4|10379.4|10382.8|10377.8|15
1730334300000|2024-10-31 00:25:00|10383.8|10378.8|10384.9|10379.9|10384.9|10379.9|10383.4|10378.4|65
1730334600000|2024-10-31 00:30:00|10384.8|10379.8|10386.3|10381.3|10386.3|10381.3|10384.8|10379.8|42
1730334900000|2024-10-31 00:35:00|10386.4|10381.4|10386.5|10381.5|10386.9|10381.9|10385.9|10380.9|17
1730335200000|2024-10-31 00:40:00|10386.4|10381.4|10386.5|10381.5|10387.2|10382.2|10386.2|10381.2|17
1730335500000|2024-10-31 00:45:00|10386.4|10381.4|10387.1|10382.1|10387.3|10382.3|10386.3|10381.3|36
1730335800000|2024-10-31 00:50:00|10387.3|10382.3|10389.1|10384.1|10389.5|10384.5|10387.1|10382.1|39
1730336100000|2024-10-31 00:55:00|10389.4|10384.4|10389.6|10384.6|10390.5|10385.5|10388.9|10383.9|27
1730336400000|2024-10-31 01:00:00|10389.8|10384.8|10388.4|10383.4|10389.8|10384.8|10388|10383|10
1730336700000|2024-10-31 01:05:00|10388.3|10383.3|10385.9|10380.9|10388.3|10383.3|10385.9|10380.9|26
1730337000000|2024-10-31 01:10:00|10385.5|10380.5|10385.4|10380.4|10385.5|10380.5|10384.6|10379.6|11
1730337300000|2024-10-31 01:15:00|10385.3|10380.3|10387|10382|10387.3|10382.3|10384.4|10379.4|22
1730337600000|2024-10-31 01:20:00|10387.1|10382.1|10388.9|10383.9|10389|10384|10386.6|10381.6|23
1730337900000|2024-10-31 01:25:00|10388.6|10383.6|10387.9|10382.9|10388.9|10383.9|10387.3|10382.3|26
1730338200000|2024-10-31 01:30:00|10387.6|10382.6|10388.4|10383.4|10388.9|10383.9|10387|10382|25
1730338500000|2024-10-31 01:35:00|10388.3|10383.3|10390.3|10385.3|10390.4|10385.4|10387.8|10382.8|10
1730338800000|2024-10-31 01:40:00|10390.4|10385.4|10391|10386|10391.1|10386.1|10389.3|10384.3|20
1730339100000|2024-10-31 01:45:00|10390.9|10385.9|10391.1|10386.1|10392.6|10387.6|10390.1|10385.1|11
1730339400000|2024-10-31 01:50:00|10391.3|10386.3|10393.1|10388.1|10393.5|10388.5|10390.1|10385.1|5
1730339700000|2024-10-31 01:55:00|10393.3|10388.3|10395|10390|10395|10390|10393.1|10388.1|25
1730340000000|2024-10-31 02:00:00|10394.9|10389.9|10393.1|10388.1|10395.4|10390.4|10392.1|10387.1|10
1730340300000|2024-10-31 02:05:00|10393.4|10388.4|10392.6|10387.6|10394.3|10389.3|10392.3|10387.3|30
1730340600000|2024-10-31 02:10:00|10392.5|10387.5|10393.8|10388.8|10393.8|10388.8|10392.4|10387.4|11
1730340900000|2024-10-31 02:15:00|10393.9|10388.9|10392.1|10387.1|10393.9|10388.9|10391.4|10386.4|11
1730341200000|2024-10-31 02:20:00|10391.9|10386.9|10391.8|10386.8|10392.4|10387.4|10391.4|10386.4|3
1730341500000|2024-10-31 02:25:00|10391.6|10386.6|10392.9|10387.9|10393.4|10388.4|10391.6|10386.6|5
1730341800000|2024-10-31 02:30:00|10393|10388|10391.9|10386.9|10393.3|10388.3|10391.1|10386.1|2
1730342100000|2024-10-31 02:35:00|10391.8|10386.8|10390.5|10385.5|10391.8|10386.8|10389.9|10384.9|4
1730342400000|2024-10-31 02:40:00|10390.4|10385.4|10391.4|10386.4|10391.4|10386.4|10389.9|10384.9|6
1730342700000|2024-10-31 02:45:00|10391.5|10386.5|10391.6|10386.6|10394.9|10389.9|10389.4|10384.4|67
1730343000000|2024-10-31 02:50:00|10391.7|10386.7|10391.7|10386.7|10392.5|10387.5|10390.9|10385.9|9
1730343300000|2024-10-31 02:55:00|10392|10387|10391.6|10386.6|10393.2|10388.2|10390.9|10385.9|37
1730343600000|2024-10-31 03:00:00|10391.9|10386.9|10390|10385|10391.9|10386.9|10389.7|10384.7|33
1730343900000|2024-10-31 03:05:00|10390.2|10385.2|10388.6|10383.6|10391.2|10386.2|10388.4|10383.4|15
1730344200000|2024-10-31 03:10:00|10388.5|10383.5|10388.9|10383.9|10389|10384|10388.2|10383.2|0
1730344500000|2024-10-31 03:15:00|10389|10384|10387.2|10382.2|10389.2|10384.2|10385.9|10380.9|55
1730344800000|2024-10-31 03:20:00|10387.4|10382.4|10385.7|10380.7|10388.2|10383.2|10385.7|10380.7|37
1730345100000|2024-10-31 03:25:00|10385.6|10380.6|10385.4|10380.4|10386.9|10381.9|10385.2|10380.2|36
1730345400000|2024-10-31 03:30:00|10385.6|10380.6|10384.9|10379.9|10385.9|10380.9|10384|10379|113
1730345700000|2024-10-31 03:35:00|10384.7|10379.7|10384.9|10379.9|10385.9|10380.9|10384.7|10379.7|27
1730346000000|2024-10-31 03:40:00|10385|10380|10386.2|10381.2|10386.6|10381.6|10384.5|10379.5|13
1730346300000|2024-10-31 03:45:00|10386.1|10381.1|10386.9|10381.9|10387|10382|10385.9|10380.9|34
1730346600000|2024-10-31 03:50:00|10387|10382|10387.4|10382.4|10387.9|10382.9|10386.9|10381.9|7
1730346900000|2024-10-31 03:55:00|10387.1|10382.1|10387|10382|10388.3|10383.3|10386.2|10381.2|3
1730347200000|2024-10-31 04:00:00|10387.1|10382.1|10387.6|10382.6|10387.6|10382.6|10385.8|10380.8|5
1730347500000|2024-10-31 04:05:00|10387.5|10382.5|10386.5|10381.5|10387.8|10382.8|10386.3|10381.3|6
1730347800000|2024-10-31 04:10:00|10386.3|10381.3|10385.7|10380.7|10386.6|10381.6|10385.3|10380.3|9
1730348100000|2024-10-31 04:15:00|10385.6|10380.6|10385.6|10380.6|10386.3|10381.3|10385.3|10380.3|2
1730348400000|2024-10-31 04:20:00|10385.5|10380.5|10386.3|10381.3|10386.3|10381.3|10385|10380|6
1730348700000|2024-10-31 04:25:00|10386.2|10381.2|10388.1|10383.1|10388.5|10383.5|10386.2|10381.2|36
1730349000000|2024-10-31 04:30:00|10388|10383|10387.6|10382.6|10388|10383|10387|10382|2
1730349300000|2024-10-31 04:35:00|10387.5|10382.5|10386.3|10381.3|10387.5|10382.5|10386.1|10381.1|6
1730349600000|2024-10-31 04:40:00|10386.5|10381.5|10386.5|10381.5|10386.8|10381.8|10386.1|10381.1|2
1730349900000|2024-10-31 04:45:00|10386.3|10381.3|10386.3|10381.3|10387|10382|10385.8|10380.8|4
1730350200000|2024-10-31 04:50:00|10386.5|10381.5|10386.5|10381.5|10386.8|10381.8|10385.2|10380.2|16
1730350500000|2024-10-31 04:55:00|10386.2|10381.2|10387|10382|10387.1|10382.1|10385.8|10380.8|2
1730350800000|2024-10-31 05:00:00|10387.1|10382.1|10387.3|10382.3|10387.8|10382.8|10386.6|10381.6|7
1730351100000|2024-10-31 05:05:00|10387.5|10382.5|10387|10382|10388.3|10383.3|10386.8|10381.8|1
1730351400000|2024-10-31 05:10:00|10387.1|10382.1|10387.8|10382.8|10387.8|10382.8|10386.8|10381.8|3
1730351700000|2024-10-31 05:15:00|10388|10383|10387.8|10382.8|10388.1|10383.1|10387.3|10382.3|3
1730352000000|2024-10-31 05:20:00|10387.6|10382.6|10387.3|10382.3|10387.6|10382.6|10386.8|10381.8|12
1730352300000|2024-10-31 05:25:00|10387.5|10382.5|10387.8|10382.8|10388.1|10383.1|10387.1|10382.1|3
1730352600000|2024-10-31 05:30:00|10387.6|10382.6|10386.3|10381.3|10388.1|10383.1|10385.4|10380.4|15
1730352900000|2024-10-31 05:35:00|10386.1|10381.1|10385.8|10380.8|10386.3|10381.3|10385.3|10380.3|2
1730353200000|2024-10-31 05:40:00|10385.7|10380.7|10385.4|10380.4|10386.3|10381.3|10385.4|10380.4|2
1730353500000|2024-10-31 05:45:00|10385.3|10380.3|10385.3|10380.3|10385.8|10380.8|10384.9|10379.9|2
1730353800000|2024-10-31 05:50:00|10385.2|10380.2|10383.8|10378.8|10385.3|10380.3|10383.3|10378.3|6
1730354100000|2024-10-31 05:55:00|10383.6|10378.6|10383.3|10378.3|10384.1|10379.1|10382.9|10377.9|7
1730354400000|2024-10-31 06:00:00|10383.4|10378.4|10383.3|10378.3|10384.3|10379.3|10382.4|10377.4|8
1730354700000|2024-10-31 06:05:00|10383.2|10378.2|10383.8|10378.8|10384.1|10379.1|10382.8|10377.8|7
1730355000000|2024-10-31 06:10:00|10383.7|10378.7|10383.3|10378.3|10383.7|10378.7|10382.6|10377.6|29
1730355300000|2024-10-31 06:15:00|10383.2|10378.2|10382.9|10377.9|10383.4|10378.4|10382.3|10377.3|7
1730355600000|2024-10-31 06:20:00|10382.8|10377.8|10383.8|10378.8|10383.8|10378.8|10382.3|10377.3|17
1730355900000|2024-10-31 06:25:00|10383.6|10378.6|10382.8|10377.8|10384.1|10379.1|10382.7|10377.7|4
1730356200000|2024-10-31 06:30:00|10382.6|10377.6|10385.2|10380.2|10385.7|10380.7|10381.8|10376.8|84
1730356500000|2024-10-31 06:35:00|10385.1|10380.1|10384.8|10379.8|10385.6|10380.6|10383.6|10378.6|78
1730356800000|2024-10-31 06:40:00|10384.7|10379.7|10381.8|10376.8|10384.8|10379.8|10381.2|10376.2|69
1730357100000|2024-10-31 06:45:00|10381.9|10376.9|10375.2|10370.2|10381.9|10376.9|10374.7|10369.7|151
1730357400000|2024-10-31 06:50:00|10375.3|10370.3|10372.7|10367.7|10375.5|10370.5|10371.2|10366.2|51
1730357700000|2024-10-31 06:55:00|10372.8|10367.8|10374.5|10369.5|10374.9|10369.9|10372.3|10367.3|182
1730358000000|2024-10-31 07:00:00|10374.4|10369.4|10373.8|10368.8|10374.7|10369.7|10372.9|10367.9|43
1730358300000|2024-10-31 07:05:00|10373.9|10368.9|10376.3|10371.3|10376.3|10371.3|10373.3|10368.3|47
1730358600000|2024-10-31 07:10:00|10376|10371|10377.9|10372.9|10378|10373|10375.4|10370.4|61
1730358900000|2024-10-31 07:15:00|10378.2|10373.2|10376.5|10371.5|10379.3|10374.3|10376.3|10371.3|69
1730359200000|2024-10-31 07:20:00|10376.4|10371.4|10376.2|10371.2|10377.3|10372.3|10375|10370|51
1730359500000|2024-10-31 07:25:00|10375.9|10370.9|10374|10369|10377.2|10372.2|10373.8|10368.8|148
1730359800000|2024-10-31 07:30:00|10373.9|10368.9|10373.9|10368.9|10375|10370|10372.9|10367.9|77
1730360100000|2024-10-31 07:35:00|10374|10369|10373.2|10368.2|10375.4|10370.4|10372.9|10367.9|47
1730360400000|2024-10-31 07:40:00|10373|10368|10368.3|10363.3|10373.4|10368.4|10367.9|10362.9|59
1730360700000|2024-10-31 07:45:00|10368.4|10363.4|10370.7|10365.7|10371.8|10366.8|10367.3|10362.3|156
1730361000000|2024-10-31 07:50:00|10370.9|10365.9|10370.7|10365.7|10370.9|10365.9|10368.9|10363.9|18
1730361300000|2024-10-31 07:55:00|10370.8|10365.8|10368.9|10363.9|10370.8|10365.8|10367|10362|54
1730361600000|2024-10-31 08:00:00|10368.8|10363.8|10369.3|10364.3|10369.8|10364.8|10366.9|10361.9|167
1730361900000|2024-10-31 08:05:00|10369.4|10364.4|10370.2|10365.2|10372.4|10367.4|10368.9|10363.9|72
1730362200000|2024-10-31 08:10:00|10369.9|10364.9|10369.7|10364.7|10371.9|10366.9|10369|10364|30
1730362500000|2024-10-31 08:15:00|10369.5|10364.5|10368.9|10363.9|10372.9|10367.9|10368.4|10363.4|70
1730362800000|2024-10-31 08:20:00|10369|10364|10368.3|10363.3|10369.4|10364.4|10365.9|10360.9|68
1730363100000|2024-10-31 08:25:00|10368|10363|10368.3|10363.3|10369.4|10364.4|10367.7|10362.7|53
1730363400000|2024-10-31 08:30:00|10368.4|10363.4|10368.1|10363.1|10368.4|10363.4|10367.3|10362.3|108
1730363700000|2024-10-31 08:35:00|10368.3|10363.3|10369.7|10364.7|10371.4|10366.4|10367.5|10362.5|77
1730364000000|2024-10-31 08:40:00|10369.5|10364.5|10369.7|10364.7|10370.4|10365.4|10368.8|10363.8|45
1730364300000|2024-10-31 08:45:00|10369.5|10364.5|10373.4|10368.4|10374.4|10369.4|10369.5|10364.5|67
1730364600000|2024-10-31 08:50:00|10373.3|10368.3|10373.3|10368.3|10374|10369|10372.6|10367.6|71
1730364900000|2024-10-31 08:55:00|10373.1|10368.1|10373.3|10368.3|10374.5|10369.5|10372.6|10367.6|74
1730365200000|2024-10-31 09:00:00|10373.1|10368.1|10373|10368|10374.9|10369.9|10373|10368|41
1730365500000|2024-10-31 09:05:00|10373.1|10368.1|10374.9|10369.9|10375.8|10370.8|10371.8|10366.8|33
1730365800000|2024-10-31 09:10:00|10375|10370|10373.6|10368.6|10375.1|10370.1|10373.4|10368.4|47
1730366100000|2024-10-31 09:15:00|10373.5|10368.5|10372.6|10367.6|10373.9|10368.9|10372.5|10367.5|39
1730366400000|2024-10-31 09:20:00|10372.5|10367.5|10373.4|10368.4|10374|10369|10372.5|10367.5|3
1730366700000|2024-10-31 09:25:00|10373.3|10368.3|10374.3|10369.3|10375|10370|10373.3|10368.3|14
1730367000000|2024-10-31 09:30:00|10374.4|10369.4|10375.9|10370.9|10376|10371|10374.4|10369.4|98
1730367300000|2024-10-31 09:35:00|10376|10371|10376.4|10371.4|10376.9|10371.9|10374.4|10369.4|66
1730367600000|2024-10-31 09:40:00|10376.3|10371.3|10372|10367|10376.9|10371.9|10370.8|10365.8|60
1730367900000|2024-10-31 09:45:00|10372.1|10367.1|10372.5|10367.5|10373|10368|10371.2|10366.2|29
1730368200000|2024-10-31 09:50:00|10372.6|10367.6|10370|10365|10372.9|10367.9|10369.4|10364.4|31
1730368500000|2024-10-31 09:55:00|10370.1|10365.1|10369.6|10364.6|10370.3|10365.3|10368.8|10363.8|71
1730368800000|2024-10-31 10:00:00|10369.7|10364.7|10367.1|10362.1|10370.8|10365.8|10366.4|10361.4|25
1730369100000|2024-10-31 10:05:00|10367.4|10362.4|10366.7|10361.7|10368|10363|10366.4|10361.4|33
1730369400000|2024-10-31 10:10:00|10366.9|10361.9|10364.9|10359.9|10367.2|10362.2|10364.9|10359.9|43
1730369700000|2024-10-31 10:15:00|10364.7|10359.7|10362.1|10357.1|10365.5|10360.5|10362|10357|266
1730370000000|2024-10-31 10:20:00|10362.2|10357.2|10361.5|10356.5|10362.6|10357.6|10359|10354|84
1730370300000|2024-10-31 10:25:00|10361.4|10356.4|10361.1|10356.1|10361.4|10356.4|10359.2|10354.2|126
1730370600000|2024-10-31 10:30:00|10361|10356|10365.4|10360.4|10366.2|10361.2|10361|10356|37
1730370900000|2024-10-31 10:35:00|10365.5|10360.5|10366.5|10361.5|10367.4|10362.4|10365|10360|45
1730371200000|2024-10-31 10:40:00|10366.6|10361.6|10367.4|10362.4|10368.9|10363.9|10366|10361|34
1730371500000|2024-10-31 10:45:00|10367.1|10362.1|10366.1|10361.1|10367.7|10362.7|10365.9|10360.9|8
1730371800000|2024-10-31 10:50:00|10366.2|10361.2|10365.4|10360.4|10367|10362|10364.9|10359.9|12
1730372100000|2024-10-31 10:55:00|10365.6|10360.6|10368.7|10363.7|10368.7|10363.7|10365.6|10360.6|36
1730372400000|2024-10-31 11:00:00|10368.9|10363.9|10370.7|10365.7|10371.1|10366.1|10368.9|10363.9|40
1730372700000|2024-10-31 11:05:00|10370.6|10365.6|10372.5|10367.5|10372.5|10367.5|10370.4|10365.4|19
1730373000000|2024-10-31 11:10:00|10372.6|10367.6|10373|10368|10373.7|10368.7|10372.2|10367.2|85
1730373300000|2024-10-31 11:15:00|10372.9|10367.9|10371.1|10366.1|10373.2|10368.2|10371.1|10366.1|9
1730373600000|2024-10-31 11:20:00|10371|10366|10372.7|10367.7|10373.5|10368.5|10370.5|10365.5|25
1730373900000|2024-10-31 11:25:00|10372.6|10367.6|10374.9|10369.9|10375.6|10370.6|10371.8|10366.8|49
1730374200000|2024-10-31 11:30:00|10375|10370|10377.7|10372.7|10378.2|10373.2|10374.1|10369.1|68
1730374500000|2024-10-31 11:35:00|10377.8|10372.8|10376.7|10371.7|10378.2|10373.2|10376.1|10371.1|57
1730374800000|2024-10-31 11:40:00|10376.5|10371.5|10373.8|10368.8|10376.5|10371.5|10373.7|10368.7|27
1730375100000|2024-10-31 11:45:00|10373.7|10368.7|10372.8|10367.8|10374.3|10369.3|10372|10367|35
1730375400000|2024-10-31 11:50:00|10372.7|10367.7|10370.3|10365.3|10373.6|10368.6|10369.3|10364.3|42
1730375700000|2024-10-31 11:55:00|10370.2|10365.2|10370.6|10365.6|10371.6|10366.6|10369.2|10364.2|21
1730376000000|2024-10-31 12:00:00|10370.7|10365.7|10370.7|10365.7|10372.1|10367.1|10369.7|10364.7|47
1730376300000|2024-10-31 12:05:00|10370.8|10365.8|10369.7|10364.7|10371.1|10366.1|10368.6|10363.6|45
1730376600000|2024-10-31 12:10:00|10369.6|10364.6|10368.3|10363.3|10371.6|10366.6|10367.7|10362.7|44
1730376900000|2024-10-31 12:15:00|10368.6|10363.6|10367|10362|10369.6|10364.6|10365.7|10360.7|121
1730377200000|2024-10-31 12:20:00|10366.8|10361.8|10366.5|10361.5|10368.8|10363.8|10365.7|10360.7|82
1730377500000|2024-10-31 12:25:00|10366.6|10361.6|10383|10374|10383.1|10374.1|10366.1|10361.1|97
1730377800000|2024-10-31 12:30:00|10382.5|10373.5|10362.2|10357.2|10383.9|10378.9|10359|10354|458
1730378100000|2024-10-31 12:35:00|10362.1|10357.1|10364.6|10359.6|10365.4|10360.4|10359.5|10354.5|164
1730378400000|2024-10-31 12:40:00|10364.5|10359.5|10364.7|10359.7|10365.4|10360.4|10358.2|10353.2|181
1730378700000|2024-10-31 12:45:00|10364.5|10359.5|10361.2|10356.2|10366.5|10361.5|10360.3|10355.3|147
1730379000000|2024-10-31 12:50:00|10361.3|10356.3|10360|10355|10362.2|10357.2|10358.2|10353.2|173
1730379300000|2024-10-31 12:55:00|10359.8|10354.8|10363.5|10358.5|10366.3|10361.3|10359.8|10354.8|90
1730379600000|2024-10-31 13:00:00|10363.3|10358.3|10365.5|10360.5|10367.5|10362.5|10362.2|10357.2|76
1730379900000|2024-10-31 13:05:00|10365.6|10360.6|10362|10357|10366|10361|10359.8|10354.8|131
1730380200000|2024-10-31 13:10:00|10361.8|10356.8|10363.2|10358.2|10365.2|10360.2|10361.8|10356.8|129
1730380500000|2024-10-31 13:15:00|10363.1|10358.1|10366.5|10361.5|10366.7|10361.7|10363.1|10358.1|75
1730380800000|2024-10-31 13:20:00|10366.2|10361.2|10367|10362|10368.8|10363.8|10366.2|10361.2|70
1730381100000|2024-10-31 13:25:00|10366.8|10361.8|10362.8|10357.8|10367|10362|10362.1|10357.1|61
1730381400000|2024-10-31 13:30:00|10362.7|10357.7|10355.2|10350.2|10362.7|10357.7|10355|10350|226
1730381700000|2024-10-31 13:35:00|10355.1|10350.1|10359.9|10354.9|10362.2|10357.2|10354.7|10349.7|137
1730382000000|2024-10-31 13:40:00|10359.8|10354.8|10362.8|10357.8|10364.1|10359.1|10355.9|10350.9|214
1730382300000|2024-10-31 13:45:00|10361.4|10356.4|10370.6|10365.6|10370.6|10365.6|10360.7|10355.7|385
1730382600000|2024-10-31 13:50:00|10370.3|10365.3|10381.8|10376.8|10382.7|10377.7|10369.8|10364.8|767
1730382900000|2024-10-31 13:55:00|10381.7|10376.7|10381.9|10376.9|10385.7|10380.7|10380.3|10375.3|671
1730383200000|2024-10-31 14:00:00|10382.2|10377.2|10387.7|10382.7|10388.7|10383.7|10381.6|10376.6|402
1730383500000|2024-10-31 14:05:00|10387.8|10382.8|10386.1|10381.1|10393.2|10388.2|10385.6|10380.6|361
1730383800000|2024-10-31 14:10:00|10385.9|10380.9|10384.3|10379.3|10388.2|10383.2|10383.2|10378.2|393
1730384100000|2024-10-31 14:15:00|10384.4|10379.4|10382.3|10377.3|10387.3|10382.3|10381.3|10376.3|193
1730384400000|2024-10-31 14:20:00|10382.4|10377.4|10377.9|10372.9|10385.2|10380.2|10377.8|10372.8|261
1730384700000|2024-10-31 14:25:00|10378.4|10373.4|10372.4|10367.4|10378.4|10373.4|10372.4|10367.4|314
1730385000000|2024-10-31 14:30:00|10372.9|10367.9|10371.7|10366.7|10373.1|10368.1|10367.9|10362.9|144
1730385300000|2024-10-31 14:35:00|10371.8|10366.8|10375.9|10370.9|10375.9|10370.9|10371.7|10366.7|128
1730385600000|2024-10-31 14:40:00|10376.2|10371.2|10376.9|10371.9|10378.8|10373.8|10376.2|10371.2|138
1730385900000|2024-10-31 14:45:00|10377.3|10372.3|10376.8|10371.8|10380.8|10375.8|10374.5|10369.5|380
1730386200000|2024-10-31 14:50:00|10377|10372|10376.8|10371.8|10377.4|10372.4|10374.4|10369.4|217
1730386500000|2024-10-31 14:55:00|10377.2|10372.2|10379.8|10374.8|10380.3|10375.3|10374.3|10369.3|329
1730386800000|2024-10-31 15:00:00|10379.5|10374.5|10390.7|10385.7|10391.5|10386.5|10379.5|10374.5|667
1730387100000|2024-10-31 15:05:00|10390.5|10385.5|10387.7|10382.7|10393.4|10388.4|10386.8|10381.8|269
1730387400000|2024-10-31 15:10:00|10387.9|10382.9|10388.5|10383.5|10392.3|10387.3|10387|10382|264
1730387700000|2024-10-31 15:15:00|10388.7|10383.7|10388|10383|10388.9|10383.9|10385|10380|179
1730388000000|2024-10-31 15:20:00|10388.2|10383.2|10384|10379|10389.5|10384.5|10381|10376|267
1730388300000|2024-10-31 15:25:00|10384.2|10379.2|10387.2|10382.2|10388.5|10383.5|10384|10379|104
1730388600000|2024-10-31 15:30:00|10387.4|10382.4|10384|10379|10387.5|10382.5|10383.2|10378.2|205
1730388900000|2024-10-31 15:35:00|10383.9|10378.9|10385.9|10380.9|10386.8|10381.8|10380|10375|288
1730389200000|2024-10-31 15:40:00|10386.2|10381.2|10388.7|10383.7|10389|10384|10384.8|10379.8|230
1730389500000|2024-10-31 15:45:00|10388.8|10383.8|10386.9|10381.9|10390.9|10385.9|10384.3|10379.3|151
1730389800000|2024-10-31 15:50:00|10386.8|10381.8|10387.5|10382.5|10392.4|10387.4|10384.7|10379.7|200
1730390100000|2024-10-31 15:55:00|10387.7|10382.7|10389.2|10384.2|10389.8|10384.8|10384.5|10379.5|141
1730390400000|2024-10-31 16:00:00|10389|10384|10384.7|10379.7|10389.8|10384.8|10384.7|10379.7|50
1730390700000|2024-10-31 16:05:00|10384.8|10379.8|10384.5|10379.5|10385.9|10380.9|10382.8|10377.8|145
1730391000000|2024-10-31 16:10:00|10384.6|10379.6|10383.7|10378.7|10386|10381|10382.7|10377.7|236
1730391300000|2024-10-31 16:15:00|10383.3|10378.3|10384.8|10379.8|10385.5|10380.5|10382.7|10377.7|67
1730391600000|2024-10-31 16:20:00|10384.9|10379.9|10386|10381|10386.9|10381.9|10380.1|10375.1|47
1730391900000|2024-10-31 16:25:00|10385.9|10380.9|10385.8|10380.8|10387.1|10382.1|10384.6|10379.6|35
1730392200000|2024-10-31 16:30:00|10385.9|10380.9|10386|10381|10386.5|10381.5|10383.1|10378.1|47
1730392500000|2024-10-31 16:35:00|10385.8|10380.8|10384.3|10379.3|10387|10382|10384.3|10379.3|12
1730392800000|2024-10-31 16:40:00|10384.1|10379.1|10387|10382|10387.3|10382.3|10383.1|10378.1|41
1730393100000|2024-10-31 16:45:00|10386.8|10381.8|10386|10381|10389.4|10384.4|10385.3|10380.3|66
1730393400000|2024-10-31 16:50:00|10386.1|10381.1|10385|10380|10387.3|10382.3|10384|10379|15
1730393700000|2024-10-31 16:55:00|10385.1|10380.1|10386.4|10381.4|10388.4|10383.4|10384.3|10379.3|43
1730394000000|2024-10-31 17:00:00|10386.6|10381.6|10385.8|10380.8|10387|10382|10384.5|10379.5|48
1730394300000|2024-10-31 17:05:00|10385.6|10380.6|10384.6|10379.6|10386.4|10381.4|10383.6|10378.6|6
1730394600000|2024-10-31 17:10:00|10384.5|10379.5|10383.5|10378.5|10384.5|10379.5|10381.1|10376.1|107
1730394900000|2024-10-31 17:15:00|10383.3|10378.3|10381.5|10376.5|10384.8|10379.8|10380.1|10375.1|66
1730395200000|2024-10-31 17:20:00|10381.3|10376.3|10383|10378|10383.4|10378.4|10380.5|10375.5|31
1730395500000|2024-10-31 17:25:00|10382.9|10377.9|10384|10379|10384.6|10379.6|10382.5|10377.5|22
1730395800000|2024-10-31 17:30:00|10383.9|10378.9|10384.4|10379.4|10385.8|10380.8|10383.8|10378.8|19
1730396100000|2024-10-31 17:35:00|10384.3|10379.3|10386.3|10381.3|10386.3|10381.3|10383.9|10378.9|23
1730396400000|2024-10-31 17:40:00|10385.5|10380.5|10384.9|10379.9|10385.6|10380.6|10383.6|10378.6|24
1730396700000|2024-10-31 17:45:00|10385|10380|10385|10380|10386.8|10381.8|10384.1|10379.1|33
1730397000000|2024-10-31 17:50:00|10385.1|10380.1|10384.5|10379.5|10385.6|10380.6|10384.1|10379.1|72
1730397300000|2024-10-31 17:55:00|10384.4|10379.4|10381.9|10376.9|10384.9|10379.9|10381.8|10376.8|30
1730397600000|2024-10-31 18:00:00|10381.8|10376.8|10377.8|10372.8|10382.6|10377.6|10377.8|10372.8|58
1730397900000|2024-10-31 18:05:00|10377.9|10372.9|10374.7|10369.7|10377.9|10372.9|10374.3|10369.3|37
1730398200000|2024-10-31 18:10:00|10374.9|10369.9|10373.6|10368.6|10376|10371|10373.6|10368.6|15
1730398500000|2024-10-31 18:15:00|10373.7|10368.7|10373.2|10368.2|10373.7|10368.7|10372.1|10367.1|16
1730398800000|2024-10-31 18:20:00|10373.1|10368.1|10373.1|10368.1|10373.7|10368.7|10370.7|10365.7|24
1730399100000|2024-10-31 18:25:00|10373|10368|10375.6|10370.6|10377.1|10372.1|10373|10368|37
1730399400000|2024-10-31 18:30:00|10375.5|10370.5|10373.6|10368.6|10376.3|10371.3|10372.4|10367.4|82
1730399700000|2024-10-31 18:35:00|10373.7|10368.7|10370.1|10365.1|10376.8|10371.8|10370|10365|27
1730400000000|2024-10-31 18:40:00|10370|10365|10370.1|10365.1|10372.4|10367.4|10369.1|10364.1|26
1730400300000|2024-10-31 18:45:00|10370.4|10365.4|10373.5|10368.5|10373.7|10368.7|10369.4|10364.4|39
1730400600000|2024-10-31 18:50:00|10373.6|10368.6|10374.6|10369.6|10378.2|10373.2|10373.6|10368.6|49
1730400900000|2024-10-31 18:55:00|10374.5|10369.5|10372|10367|10376.1|10371.1|10371|10366|280
1730401200000|2024-10-31 19:00:00|10371.9|10366.9|10369.9|10364.9|10372.2|10367.2|10369.6|10364.6|160
1730401500000|2024-10-31 19:05:00|10369.7|10364.7|10368.4|10363.4|10369.9|10364.9|10367.9|10362.9|74
1730401800000|2024-10-31 19:10:00|10368.1|10363.1|10370.4|10365.4|10371.2|10366.2|10367.9|10362.9|28
1730402100000|2024-10-31 19:15:00|10370.2|10365.2|10373.1|10368.1|10374.1|10369.1|10370.2|10365.2|118
1730402400000|2024-10-31 19:20:00|10373|10368|10373|10368|10375|10370|10372.2|10367.2|37
1730402700000|2024-10-31 19:25:00|10373.2|10368.2|10371.7|10366.7|10373.5|10368.5|10371.7|10366.7|51
1730403000000|2024-10-31 19:30:00|10371.6|10366.6|10371.3|10366.3|10372.6|10367.6|10369.7|10364.7|81
1730403300000|2024-10-31 19:35:00|10371.5|10366.5|10371.2|10366.2|10373.1|10368.1|10370.7|10365.7|60
1730403600000|2024-10-31 19:40:00|10371|10366|10369.2|10364.2|10371.2|10366.2|10368.7|10363.7|10
1730403900000|2024-10-31 19:45:00|10369.3|10364.3|10367.9|10362.9|10369.8|10364.8|10367.5|10362.5|61
1730404200000|2024-10-31 19:50:00|10368|10363|10368.1|10363.1|10368.7|10363.7|10366.7|10361.7|70
1730404500000|2024-10-31 19:55:00|10368.2|10363.2|10366.8|10361.8|10368.2|10363.2|10366.1|10361.1|86
1730404800000|2024-10-31 20:00:00|10367|10362|10365.3|10360.3|10367|10362|10365.1|10360.1|96
1730405100000|2024-10-31 20:05:00|10365.2|10360.2|10364.3|10359.3|10365.6|10360.6|10364.1|10359.1|20
1730405400000|2024-10-31 20:10:00|10364.2|10359.2|10365|10360|10365.1|10360.1|10363.7|10358.7|2
1730405700000|2024-10-31 20:15:00|10364.8|10359.8|10364.8|10359.8|10365.2|10360.2|10364.2|10359.2|10
1730406000000|2024-10-31 20:20:00|10365|10360|10364|10359|10365.1|10360.1|10363.8|10358.8|5
1730406300000|2024-10-31 20:25:00|10364.1|10359.1|10363.7|10358.7|10364.2|10359.2|10363.3|10358.3|6
1730406600000|2024-10-31 20:30:00|10363.8|10358.8|10364.3|10359.3|10364.7|10359.7|10363.8|10358.8|6
1730406900000|2024-10-31 20:35:00|10364.5|10359.5|10363|10358|10365.1|10360.1|10363|10358|37
1730407200000|2024-10-31 20:40:00|10363.1|10358.1|10363.9|10358.9|10364.3|10359.3|10362.8|10357.8|8
1730407500000|2024-10-31 20:45:00|10363.8|10358.8|10365.2|10360.2|10365.8|10360.8|10363.4|10358.4|10
1730407800000|2024-10-31 20:50:00|10365.1|10360.1|10364.8|10359.8|10365.3|10360.3|10364.6|10359.6|44
1730408100000|2024-10-31 20:55:00|10364.7|10359.7|10368.2|10359.2|10368.2|10360.1|10363.8|10358.8|28
1730419200000|2024-11-01 00:00:00|10363.1|10358.1|10365.7|10360.7|10366.5|10361.5|10363.1|10358.1|166
1730419500000|2024-11-01 00:05:00|10365.4|10360.4|10366.7|10361.7|10368.2|10363.2|10365.4|10360.4|8
1730419800000|2024-11-01 00:10:00|10366.4|10361.4|10366|10361|10366.7|10361.7|10365.5|10360.5|31
1730420100000|2024-11-01 00:15:00|10366.1|10361.1|10366.8|10361.8|10368.1|10363.1|10366|10361|91
1730420400000|2024-11-01 00:20:00|10366.9|10361.9|10367.3|10362.3|10368.1|10363.1|10366|10361|25
1730420700000|2024-11-01 00:25:00|10367.4|10362.4|10366.9|10361.9|10367.6|10362.6|10365.8|10360.8|13
1730421000000|2024-11-01 00:30:00|10367|10362|10367.5|10362.5|10368|10363|10367|10362|33
1730421300000|2024-11-01 00:35:00|10367.4|10362.4|10365.8|10360.8|10368|10363|10365.6|10360.6|19
1730421600000|2024-11-01 00:40:00|10365.6|10360.6|10364.3|10359.3|10366.5|10361.5|10364.1|10359.1|33
1730421900000|2024-11-01 00:45:00|10364.1|10359.1|10363.9|10358.9|10364.4|10359.4|10362.8|10357.8|28
1730422200000|2024-11-01 00:50:00|10364.1|10359.1|10361.5|10356.5|10364.3|10359.3|10360.5|10355.5|49
1730422500000|2024-11-01 00:55:00|10361.4|10356.4|10362.9|10357.9|10362.9|10357.9|10361.1|10356.1|37
1730422800000|2024-11-01 01:00:00|10363.1|10358.1|10362.4|10357.4|10363.4|10358.4|10362|10357|34
1730423100000|2024-11-01 01:05:00|10362.3|10357.3|10361.9|10356.9|10362.5|10357.5|10361.6|10356.6|18
1730423400000|2024-11-01 01:10:00|10361.8|10356.8|10360.6|10355.6|10361.9|10356.9|10360.4|10355.4|22
1730423700000|2024-11-01 01:15:00|10360.8|10355.8|10360.8|10355.8|10361|10356|10359.9|10354.9|29
1730424000000|2024-11-01 01:20:00|10360.6|10355.6|10362.4|10357.4|10362.4|10357.4|10360|10355|58
1730424300000|2024-11-01 01:25:00|10362.1|10357.1|10363.5|10358.5|10363.6|10358.6|10361.6|10356.6|35
1730424600000|2024-11-01 01:30:00|10363.6|10358.6|10364.9|10359.9|10365|10360|10363.6|10358.6|141
1730424900000|2024-11-01 01:35:00|10365|10360|10368.5|10363.5|10368.5|10363.5|10364.5|10359.5|55
1730425200000|2024-11-01 01:40:00|10368.6|10363.6|10370.4|10365.4|10370.5|10365.5|10368.3|10363.3|45
1730425500000|2024-11-01 01:45:00|10370.5|10365.5|10369|10364|10370.5|10365.5|10368.5|10363.5|50
1730425800000|2024-11-01 01:50:00|10369.1|10364.1|10368.1|10363.1|10369.1|10364.1|10367.3|10362.3|26
1730426100000|2024-11-01 01:55:00|10368.2|10363.2|10367.3|10362.3|10368.5|10363.5|10367.2|10362.2|6
1730426400000|2024-11-01 02:00:00|10367.4|10362.4|10369|10364|10369.4|10364.4|10367.3|10362.3|1
1730426700000|2024-11-01 02:05:00|10368.9|10363.9|10369.2|10364.2|10369.5|10364.5|10368.7|10363.7|23
1730427000000|2024-11-01 02:10:00|10369.4|10364.4|10369.7|10364.7|10370.2|10365.2|10368.7|10363.7|24
1730427300000|2024-11-01 02:15:00|10369.5|10364.5|10369.2|10364.2|10369.6|10364.6|10368.9|10363.9|40
1730427600000|2024-11-01 02:20:00|10369.4|10364.4|10368|10363|10370|10365|10367.9|10362.9|35
1730427900000|2024-11-01 02:25:00|10367.9|10362.9|10367.7|10362.7|10368.7|10363.7|10367.7|10362.7|4
1730428200000|2024-11-01 02:30:00|10367.6|10362.6|10369.6|10364.6|10369.7|10364.7|10367.6|10362.6|5
1730428500000|2024-11-01 02:35:00|10370.1|10365.1|10370.5|10365.5|10370.6|10365.6|10369.7|10364.7|5
1730428800000|2024-11-01 02:40:00|10370.2|10365.2|10371.2|10366.2|10371.4|10366.4|10370.1|10365.1|9
1730429100000|2024-11-01 02:45:00|10371.1|10366.1|10371.5|10366.5|10371.7|10366.7|10370.7|10365.7|3
1730429400000|2024-11-01 02:50:00|10371.6|10366.6|10370.5|10365.5|10371.6|10366.6|10370.5|10365.5|6
1730429700000|2024-11-01 02:55:00|10370.6|10365.6|10370.4|10365.4|10371.4|10366.4|10370.4|10365.4|8
1730430000000|2024-11-01 03:00:00|10370.2|10365.2|10370.2|10365.2|10370.6|10365.6|10369.9|10364.9|5
1730430300000|2024-11-01 03:05:00|10370.4|10365.4|10372|10367|10372.4|10367.4|10370.4|10365.4|24
1730430600000|2024-11-01 03:10:00|10371.9|10366.9|10371.9|10366.9|10372.1|10367.1|10371.4|10366.4|18
1730430900000|2024-11-01 03:15:00|10372|10367|10371.9|10366.9|10372.5|10367.5|10371.9|10366.9|46
1730431200000|2024-11-01 03:20:00|10371.7|10366.7|10372.1|10367.1|10372.6|10367.6|10371.7|10366.7|16
1730431500000|2024-11-01 03:25:00|10372.2|10367.2|10372.3|10367.3|10372.5|10367.5|10371.9|10366.9|21
1730431800000|2024-11-01 03:30:00|10372.5|10367.5|10371.1|10366.1|10372.8|10367.8|10371.1|10366.1|11
1730432100000|2024-11-01 03:35:00|10371|10366|10370.6|10365.6|10371.1|10366.1|10370.1|10365.1|36
1730432400000|2024-11-01 03:40:00|10370.5|10365.5|10369.7|10364.7|10370.6|10365.6|10369.6|10364.6|16
1730432700000|2024-11-01 03:45:00|10369.8|10364.8|10370.2|10365.2|10370.5|10365.5|10369.7|10364.7|14
1730433000000|2024-11-01 03:50:00|10370.3|10365.3|10371.3|10366.3|10371.3|10366.3|10369.8|10364.8|27
1730433300000|2024-11-01 03:55:00|10371.5|10366.5|10372.2|10367.2|10372.3|10367.3|10371.3|10366.3|30
1730433600000|2024-11-01 04:00:00|10372.3|10367.3|10372.8|10367.8|10373.2|10368.2|10372.1|10367.1|64
1730433900000|2024-11-01 04:05:00|10372.6|10367.6|10372.7|10367.7|10373|10368|10372.6|10367.6|13
1730434200000|2024-11-01 04:10:00|10372.6|10367.6|10372.1|10367.1|10372.6|10367.6|10371.8|10366.8|32
1730434500000|2024-11-01 04:15:00|10372|10367|10372|10367|10372.6|10367.6|10371.8|10366.8|12
1730434800000|2024-11-01 04:20:00|10372.1|10367.1|10371.2|10366.2|10372.1|10367.1|10371.2|10366.2|11
1730435100000|2024-11-01 04:25:00|10371.3|10366.3|10371.1|10366.1|10371.3|10366.3|10370.7|10365.7|0
1730435400000|2024-11-01 04:30:00|10370.9|10365.9|10371.1|10366.1|10371.3|10366.3|10370.9|10365.9|2
1730435700000|2024-11-01 04:35:00|10371|10366|10371.6|10366.6|10371.6|10366.6|10371|10366|8
1730436000000|2024-11-01 04:40:00|10371.5|10366.5|10371.7|10366.7|10372.1|10367.1|10371.5|10366.5|5
1730436300000|2024-11-01 04:45:00|10371.8|10366.8|10372.2|10367.2|10372.3|10367.3|10371.2|10366.2|23
1730436600000|2024-11-01 04:50:00|10372.3|10367.3|10373.1|10368.1|10373.1|10368.1|10372.2|10367.2|6
1730436900000|2024-11-01 04:55:00|10373|10368|10372.3|10367.3|10373.1|10368.1|10372.3|10367.3|9
1730437200000|2024-11-01 05:00:00|10372.2|10367.2|10372.6|10367.6|10372.6|10367.6|10372.2|10367.2|0
1730437500000|2024-11-01 05:05:00|10372.7|10367.7|10373.1|10368.1|10373.4|10368.4|10371.8|10366.8|12
1730437800000|2024-11-01 05:10:00|10373.2|10368.2|10372.4|10367.4|10373.7|10368.7|10372.3|10367.3|0
1730438100000|2024-11-01 05:15:00|10372.3|10367.3|10372.7|10367.7|10373.2|10368.2|10372.3|10367.3|34
1730438400000|2024-11-01 05:20:00|10372.6|10367.6|10375.4|10370.4|10375.4|10370.4|10372.6|10367.6|10
1730438700000|2024-11-01 05:25:00|10375.6|10370.6|10376.1|10371.1|10376.4|10371.4|10375.6|10370.6|18
1730439000000|2024-11-01 05:30:00|10375.9|10370.9|10377.1|10372.1|10377.1|10372.1|10375.8|10370.8|25
1730439300000|2024-11-01 05:35:00|10376.9|10371.9|10376.9|10371.9|10377.4|10372.4|10376.1|10371.1|32
1730439600000|2024-11-01 05:40:00|10376.8|10371.8|10378.4|10373.4|10378.4|10373.4|10376.6|10371.6|19
1730439900000|2024-11-01 05:45:00|10378.3|10373.3|10378.7|10373.7|10379.2|10374.2|10378.1|10373.1|43
1730440200000|2024-11-01 05:50:00|10378.6|10373.6|10378.2|10373.2|10379.1|10374.1|10378.2|10373.2|26
1730440500000|2024-11-01 05:55:00|10378.3|10373.3|10377.6|10372.6|10378.3|10373.3|10376.9|10371.9|10
1730440800000|2024-11-01 06:00:00|10377.8|10372.8|10375.6|10370.6|10377.9|10372.9|10375.1|10370.1|6
1730441100000|2024-11-01 06:05:00|10375.7|10370.7|10375.1|10370.1|10376.1|10371.1|10374.7|10369.7|8
1730441400000|2024-11-01 06:10:00|10374.9|10369.9|10374.7|10369.7|10375.6|10370.6|10374.3|10369.3|20
1730441700000|2024-11-01 06:15:00|10374.9|10369.9|10374.5|10369.5|10375.1|10370.1|10374.2|10369.2|9
1730442000000|2024-11-01 06:20:00|10374.7|10369.7|10375|10370|10375.2|10370.2|10373.4|10368.4|13
1730442300000|2024-11-01 06:25:00|10375.2|10370.2|10375|10370|10376|10371|10374.2|10369.2|26
1730442600000|2024-11-01 06:30:00|10374.9|10369.9|10375.4|10370.4|10375.5|10370.5|10374.2|10369.2|6
1730442900000|2024-11-01 06:35:00|10375.5|10370.5|10375.6|10370.6|10376.5|10371.5|10375.4|10370.4|3
1730443200000|2024-11-01 06:40:00|10375.7|10370.7|10376.3|10371.3|10376.9|10371.9|10375.3|10370.3|21
1730443500000|2024-11-01 06:45:00|10376.4|10371.4|10374.8|10369.8|10376.5|10371.5|10374.3|10369.3|9
1730443800000|2024-11-01 06:50:00|10374.5|10369.5|10376|10371|10376.2|10371.2|10374.5|10369.5|11
1730444100000|2024-11-01 06:55:00|10376.2|10371.2|10375|10370|10376.4|10371.4|10374.7|10369.7|15
1730444400000|2024-11-01 07:00:00|10374.9|10369.9|10374.2|10369.2|10375|10370|10373.2|10368.2|48
1730444700000|2024-11-01 07:05:00|10374|10369|10372.4|10367.4|10374.5|10369.5|10371.7|10366.7|50
1730445000000|2024-11-01 07:10:00|10372.7|10367.7|10373.2|10368.2|10374|10369|10372.7|10367.7|11
1730445300000|2024-11-01 07:15:00|10373.3|10368.3|10373.5|10368.5|10374|10369|10373|10368|6
1730445600000|2024-11-01 07:20:00|10373.4|10368.4|10371.7|10366.7|10374|10369|10371.7|10366.7|17
1730445900000|2024-11-01 07:25:00|10371.9|10366.9|10372.5|10367.5|10372.9|10367.9|10371.9|10366.9|14
1730446200000|2024-11-01 07:30:00|10373.2|10368.2|10373.7|10368.7|10375|10370|10373|10368|163
1730446500000|2024-11-01 07:35:00|10373.6|10368.6|10375.7|10370.7|10376|10371|10372.9|10367.9|48
1730446800000|2024-11-01 07:40:00|10375.8|10370.8|10376.9|10371.9|10376.9|10371.9|10375.7|10370.7|54
1730447100000|2024-11-01 07:45:00|10377|10372|10377.7|10372.7|10378.5|10373.5|10377|10372|53
1730447400000|2024-11-01 07:50:00|10377.8|10372.8|10378.7|10373.7|10379.5|10374.5|10377|10372|44
1730447700000|2024-11-01 07:55:00|10378.5|10373.5|10381.5|10376.5|10381.5|10376.5|10378.5|10373.5|77
1730448000000|2024-11-01 08:00:00|10381.6|10376.6|10382.4|10377.4|10385.1|10380.1|10381.6|10376.6|117
1730448300000|2024-11-01 08:05:00|10382.5|10377.5|10384.8|10379.8|10385|10380|10382.3|10377.3|34
1730448600000|2024-11-01 08:10:00|10385.1|10380.1|10385.4|10380.4|10386.4|10381.4|10384.4|10379.4|47
1730448900000|2024-11-01 08:15:00|10385.3|10380.3|10385.8|10380.8|10386.9|10381.9|10385.1|10380.1|31
1730449200000|2024-11-01 08:20:00|10386|10381|10384|10379|10386|10381|10383.6|10378.6|32
1730449500000|2024-11-01 08:25:00|10384.3|10379.3|10385.1|10380.1|10387|10382|10384.1|10379.1|27
1730449800000|2024-11-01 08:30:00|10385|10380|10384.9|10379.9|10386.5|10381.5|10384.5|10379.5|31
1730450100000|2024-11-01 08:35:00|10384.8|10379.8|10385.4|10380.4|10386.5|10381.5|10384|10379|93
1730450400000|2024-11-01 08:40:00|10385.6|10380.6|10384|10379|10386.5|10381.5|10384|10379|41
1730450700000|2024-11-01 08:45:00|10384.1|10379.1|10383.8|10378.8|10384.5|10379.5|10383.5|10378.5|27
1730451000000|2024-11-01 08:50:00|10383.9|10378.9|10382.9|10377.9|10384|10379|10382|10377|39
1730451300000|2024-11-01 08:55:00|10383|10378|10384.9|10379.9|10385.1|10380.1|10381.9|10376.9|37
1730451600000|2024-11-01 09:00:00|10384.6|10379.6|10383.2|10378.2|10384.6|10379.6|10382.6|10377.6|37
1730451900000|2024-11-01 09:05:00|10383.1|10378.1|10379.9|10374.9|10383.7|10378.7|10379.9|10374.9|31
1730452200000|2024-11-01 09:10:00|10379.6|10374.6|10380.1|10375.1|10380.7|10375.7|10379|10374|20
1730452500000|2024-11-01 09:15:00|10380|10375|10382.2|10377.2|10382.7|10377.7|10379.5|10374.5|18
1730452800000|2024-11-01 09:20:00|10382.4|10377.4|10384.1|10379.1|10384.1|10379.1|10382|10377|30
1730453100000|2024-11-01 09:25:00|10384.2|10379.2|10387.1|10382.1|10387.7|10382.7|10384.1|10379.1|100
1730453400000|2024-11-01 09:30:00|10387.2|10382.2|10385.6|10380.6|10387.2|10382.2|10385.5|10380.5|28
1730453700000|2024-11-01 09:35:00|10385.5|10380.5|10385.2|10380.2|10385.7|10380.7|10385.1|10380.1|18
1730454000000|2024-11-01 09:40:00|10385.1|10380.1|10387.9|10382.9|10388|10383|10385|10380|41
1730454300000|2024-11-01 09:45:00|10388|10383|10387.5|10382.5|10388.4|10383.4|10387.4|10382.4|43
1730454600000|2024-11-01 09:50:00|10387.6|10382.6|10386.9|10381.9|10387.6|10382.6|10385.9|10380.9|43
1730454900000|2024-11-01 09:55:00|10386.7|10381.7|10388|10383|10388.4|10383.4|10386.7|10381.7|55
1730455200000|2024-11-01 10:00:00|10387.7|10382.7|10389.1|10384.1|10390.2|10385.2|10387.7|10382.7|130
1730455500000|2024-11-01 10:05:00|10389.2|10384.2|10389.5|10384.5|10389.9|10384.9|10388.2|10383.2|11
1730455800000|2024-11-01 10:10:00|10389.6|10384.6|10389.2|10384.2|10390.4|10385.4|10389.1|10384.1|23
1730456100000|2024-11-01 10:15:00|10389.1|10384.1|10390.7|10385.7|10390.9|10385.9|10388.4|10383.4|42
1730456400000|2024-11-01 10:20:00|10390.9|10385.9|10389|10384|10391.1|10386.1|10389|10384|43
1730456700000|2024-11-01 10:25:00|10389.1|10384.1|10389.4|10384.4|10389.5|10384.5|10388.2|10383.2|51
1730457000000|2024-11-01 10:30:00|10389.5|10384.5|10389.5|10384.5|10389.6|10384.6|10388.6|10383.6|12
1730457300000|2024-11-01 10:35:00|10389.6|10384.6|10391.3|10386.3|10391.3|10386.3|10389.2|10384.2|44
1730457600000|2024-11-01 10:40:00|10391.5|10386.5|10390.5|10385.5|10392.1|10387.1|10390|10385|8
1730457900000|2024-11-01 10:45:00|10390.3|10385.3|10387.9|10382.9|10390.4|10385.4|10387.6|10382.6|28
1730458200000|2024-11-01 10:50:00|10387.7|10382.7|10387.1|10382.1|10388.6|10383.6|10386.9|10381.9|43
1730458500000|2024-11-01 10:55:00|10387.2|10382.2|10385.5|10380.5|10387.8|10382.8|10385.3|10380.3|50
1730458800000|2024-11-01 11:00:00|10385.6|10380.6|10383.8|10378.8|10386.1|10381.1|10383.8|10378.8|73
1730459100000|2024-11-01 11:05:00|10383.7|10378.7|10384.2|10379.2|10384.3|10379.3|10383.5|10378.5|39
1730459400000|2024-11-01 11:10:00|10384.6|10379.6|10383.1|10378.1|10384.8|10379.8|10382.2|10377.2|58
1730459700000|2024-11-01 11:15:00|10383.2|10378.2|10383.2|10378.2|10383.5|10378.5|10382.3|10377.3|10
1730460000000|2024-11-01 11:20:00|10383.1|10378.1|10384.6|10379.6|10384.7|10379.7|10382.8|10377.8|34
1730460300000|2024-11-01 11:25:00|10384.7|10379.7|10387.3|10382.3|10387.7|10382.7|10384.6|10379.6|18
1730460600000|2024-11-01 11:30:00|10387.2|10382.2|10385.8|10380.8|10388.3|10383.3|10385.5|10380.5|40
1730460900000|2024-11-01 11:35:00|10385.6|10380.6|10384.6|10379.6|10386.1|10381.1|10384.6|10379.6|47
1730461200000|2024-11-01 11:40:00|10384.7|10379.7|10382.3|10377.3|10385.6|10380.6|10382.2|10377.2|87
1730461500000|2024-11-01 11:45:00|10382.2|10377.2|10382.1|10377.1|10383|10378|10381.8|10376.8|64
1730461800000|2024-11-01 11:50:00|10382|10377|10380.3|10375.3|10382.6|10377.6|10380.3|10375.3|81
1730462100000|2024-11-01 11:55:00|10380.2|10375.2|10379.8|10374.8|10380.7|10375.7|10378.8|10373.8|86
1730462400000|2024-11-01 12:00:00|10380|10375|10379.6|10374.6|10380.3|10375.3|10377.7|10372.7|93
1730462700000|2024-11-01 12:05:00|10379.4|10374.4|10379.5|10374.5|10380.1|10375.1|10378.2|10373.2|236
1730463000000|2024-11-01 12:10:00|10379.6|10374.6|10381.8|10376.8|10383|10378|10379.5|10374.5|31
1730463300000|2024-11-01 12:15:00|10381.6|10376.6|10381.8|10376.8|10383.2|10378.2|10380.5|10375.5|51
1730463600000|2024-11-01 12:20:00|10381.7|10376.7|10380.9|10375.9|10382.1|10377.1|10379.3|10374.3|62
1730463900000|2024-11-01 12:25:00|10380.7|10375.7|10385.1|10376.1|10388.9|10383.9|10380.6|10375.6|50
1730464200000|2024-11-01 12:30:00|10382.3|10373.3|10356.8|10351.8|10382.3|10373.3|10350|10345|468
1730464500000|2024-11-01 12:35:00|10356.7|10351.7|10343.2|10338.2|10357.6|10352.6|10342.6|10337.6|639
1730464800000|2024-11-01 12:40:00|10343.3|10338.3|10347.1|10342.1|10352.5|10347.5|10341.7|10336.7|339
1730465100000|2024-11-01 12:45:00|10347.2|10342.2|10347.8|10342.8|10350.7|10345.7|10344.1|10339.1|260
1730465400000|2024-11-01 12:50:00|10347.7|10342.7|10348|10343|10351.1|10346.1|10344.3|10339.3|198
1730465700000|2024-11-01 12:55:00|10347.8|10342.8|10356.8|10351.8|10357.8|10352.8|10345.6|10340.6|397
1730466000000|2024-11-01 13:00:00|10357.1|10352.1|10362.8|10357.8|10364.2|10359.2|10354.2|10349.2|234
1730466300000|2024-11-01 13:05:00|10363.1|10358.1|10357.8|10352.8|10364.9|10359.9|10357.7|10352.7|199
1730466600000|2024-11-01 13:10:00|10357.7|10352.7|10362.1|10357.1|10368.6|10363.6|10357.3|10352.3|201
1730466900000|2024-11-01 13:15:00|10362.2|10357.2|10366.6|10361.6|10367.3|10362.3|10361.8|10356.8|99
1730467200000|2024-11-01 13:20:00|10366.2|10361.2|10368.4|10363.4|10372.2|10367.2|10365.9|10360.9|369
1730467500000|2024-11-01 13:25:00|10368.1|10363.1|10369.9|10364.9|10371.6|10366.6|10367.6|10362.6|332
1730467800000|2024-11-01 13:30:00|10370.1|10365.1|10367.3|10362.3|10370.9|10365.9|10366.2|10361.2|129
1730468100000|2024-11-01 13:35:00|10367.5|10362.5|10366.3|10361.3|10368.4|10363.4|10364.7|10359.7|155
1730468400000|2024-11-01 13:40:00|10366.4|10361.4|10363.6|10358.6|10367.1|10362.1|10362.9|10357.9|119
1730468700000|2024-11-01 13:45:00|10363.5|10358.5|10367.9|10362.9|10368.2|10363.2|10361.7|10356.7|72
1730469000000|2024-11-01 13:50:00|10368.2|10363.2|10368.8|10363.8|10369.5|10364.5|10366.2|10361.2|81
1730469300000|2024-11-01 13:55:00|10368.7|10363.7|10380.7|10373.7|10380.9|10375.9|10368.7|10363.7|105
1730469600000|2024-11-01 14:00:00|10376|10367|10380.9|10375.9|10381.4|10376.4|10367|10362|235
1730469900000|2024-11-01 14:05:00|10381.2|10376.2|10375.8|10370.8|10382.7|10377.7|10374.5|10369.5|190
1730470200000|2024-11-01 14:10:00|10375.7|10370.7|10375.2|10370.2|10377.7|10372.7|10373.2|10368.2|130
1730470500000|2024-11-01 14:15:00|10375.3|10370.3|10378.7|10373.7|10382.3|10377.3|10374.3|10369.3|75
1730470800000|2024-11-01 14:20:00|10378.8|10373.8|10379.9|10374.9|10383.2|10378.2|10378.8|10373.8|136
1730471100000|2024-11-01 14:25:00|10379.7|10374.7|10379.8|10374.8|10382.8|10377.8|10379.4|10374.4|155
1730471400000|2024-11-01 14:30:00|10379.9|10374.9|10381.4|10376.4|10383|10378|10377.3|10372.3|128
1730471700000|2024-11-01 14:35:00|10381.3|10376.3|10386|10381|10387.5|10382.5|10379.7|10374.7|246
1730472000000|2024-11-01 14:40:00|10386.3|10381.3|10386.5|10381.5|10389.7|10384.7|10385.8|10380.8|134
1730472300000|2024-11-01 14:45:00|10386.8|10381.8|10385.3|10380.3|10388.1|10383.1|10383.9|10378.9|102
1730472600000|2024-11-01 14:50:00|10385.4|10380.4|10387.3|10382.3|10388.2|10383.2|10383.3|10378.3|113
1730472900000|2024-11-01 14:55:00|10387.4|10382.4|10385.5|10380.5|10389.6|10384.6|10384.5|10379.5|330
1730473200000|2024-11-01 15:00:00|10385.4|10380.4|10387.1|10382.1|10388.9|10383.9|10384.3|10379.3|305
1730473500000|2024-11-01 15:05:00|10387.4|10382.4|10386.9|10381.9|10390.4|10385.4|10386.8|10381.8|140
1730473800000|2024-11-01 15:10:00|10386.8|10381.8|10385.3|10380.3|10387.1|10382.1|10384.3|10379.3|88
1730474100000|2024-11-01 15:15:00|10385|10380|10385.3|10380.3|10386.8|10381.8|10383.8|10378.8|64
1730474400000|2024-11-01 15:20:00|10385|10380|10384.3|10379.3|10385.9|10380.9|10384.3|10379.3|20
1730474700000|2024-11-01 15:25:00|10384.4|10379.4|10385.4|10380.4|10387|10382|10384.4|10379.4|65
1730475000000|2024-11-01 15:30:00|10385.3|10380.3|10387.6|10382.6|10388.6|10383.6|10384.3|10379.3|76
1730475300000|2024-11-01 15:35:00|10387.4|10382.4|10388.4|10383.4|10389.1|10384.1|10385.8|10380.8|57
1730475600000|2024-11-01 15:40:00|10388.6|10383.6|10388.1|10383.1|10389.3|10384.3|10386.5|10381.5|38
1730475900000|2024-11-01 15:45:00|10388.3|10383.3|10392.4|10387.4|10393.4|10388.4|10387.3|10382.3|99
1730476200000|2024-11-01 15:50:00|10392.5|10387.5|10389.9|10384.9|10392.5|10387.5|10387.4|10382.4|77
1730476500000|2024-11-01 15:55:00|10390.3|10385.3|10391.3|10386.3|10392.8|10387.8|10388.4|10383.4|108
1730476800000|2024-11-01 16:00:00|10391.4|10386.4|10388.8|10383.8|10392.3|10387.3|10387.9|10382.9|134
1730477100000|2024-11-01 16:05:00|10388.6|10383.6|10388.8|10383.8|10389.9|10384.9|10387.9|10382.9|83
1730477400000|2024-11-01 16:10:00|10388.9|10383.9|10389.4|10384.4|10390.3|10385.3|10388.4|10383.4|38
1730477700000|2024-11-01 16:15:00|10389.3|10384.3|10390.3|10385.3|10391.8|10386.8|10388.9|10383.9|19
1730478000000|2024-11-01 16:20:00|10390.5|10385.5|10391.6|10386.6|10392.4|10387.4|10389.6|10384.6|34
1730478300000|2024-11-01 16:25:00|10391.5|10386.5|10392.6|10387.6|10392.8|10387.8|10390.8|10385.8|90
1730478600000|2024-11-01 16:30:00|10392.5|10387.5|10394|10389|10394|10389|10391.8|10386.8|55
1730478900000|2024-11-01 16:35:00|10393.7|10388.7|10393.1|10388.1|10394.6|10389.6|10392|10387|20
1730479200000|2024-11-01 16:40:00|10393.2|10388.2|10394.7|10389.7|10395.1|10390.1|10393.2|10388.2|37
1730479500000|2024-11-01 16:45:00|10394.4|10389.4|10391.7|10386.7|10394.9|10389.9|10391.7|10386.7|29
1730479800000|2024-11-01 16:50:00|10391.9|10386.9|10389.1|10384.1|10391.9|10386.9|10388.7|10383.7|57
1730480100000|2024-11-01 16:55:00|10389|10384|10390.1|10385.1|10390.6|10385.6|10387.9|10382.9|76
1730480400000|2024-11-01 17:00:00|10390.5|10385.5|10392.9|10387.9|10393.6|10388.6|10389.7|10384.7|92
1730480700000|2024-11-01 17:05:00|10393.1|10388.1|10392|10387|10393.1|10388.1|10391.2|10386.2|30
1730481000000|2024-11-01 17:10:00|10392.2|10387.2|10393|10388|10393.7|10388.7|10392.2|10387.2|34
1730481300000|2024-11-01 17:15:00|10393.2|10388.2|10394.9|10389.9|10395.6|10390.6|10393.2|10388.2|34
1730481600000|2024-11-01 17:20:00|10395.1|10390.1|10394.6|10389.6|10395.6|10390.6|10393.9|10388.9|34
1730481900000|2024-11-01 17:25:00|10394.5|10389.5|10395|10390|10396.1|10391.1|10394.4|10389.4|18
1730482200000|2024-11-01 17:30:00|10395.1|10390.1|10397.5|10392.5|10397.5|10392.5|10395.1|10390.1|71
1730482500000|2024-11-01 17:35:00|10397.6|10392.6|10402.2|10397.2|10402.2|10397.2|10397.6|10392.6|142
1730482800000|2024-11-01 17:40:00|10402.3|10397.3|10405.5|10400.5|10406|10401|10402.1|10397.1|515
1730483100000|2024-11-01 17:45:00|10405.2|10400.2|10406.2|10401.2|10406.2|10401.2|10403.7|10398.7|205
1730483400000|2024-11-01 17:50:00|10406.1|10401.1|10403.3|10398.3|10406.5|10401.5|10403.2|10398.2|65
1730483700000|2024-11-01 17:55:00|10403.2|10398.2|10404.5|10399.5|10405|10400|10402.2|10397.2|59
1730484000000|2024-11-01 18:00:00|10404.2|10399.2|10400.6|10395.6|10404.2|10399.2|10400.6|10395.6|67
1730484300000|2024-11-01 18:05:00|10400.5|10395.5|10402.2|10397.2|10403.5|10398.5|10399.8|10394.8|189
1730484600000|2024-11-01 18:10:00|10402.3|10397.3|10403.2|10398.2|10404.5|10399.5|10402.2|10397.2|15
1730484900000|2024-11-01 18:15:00|10403.3|10398.3|10404|10399|10404.5|10399.5|10402.2|10397.2|40
1730485200000|2024-11-01 18:20:00|10403.8|10398.8|10400.7|10395.7|10404.5|10399.5|10400.1|10395.1|39
1730485500000|2024-11-01 18:25:00|10400.6|10395.6|10400.5|10395.5|10401.5|10396.5|10400.1|10395.1|11
1730485800000|2024-11-01 18:30:00|10400.3|10395.3|10399.6|10394.6|10401|10396|10399.2|10394.2|43
1730486100000|2024-11-01 18:35:00|10399.7|10394.7|10397.7|10392.7|10399.7|10394.7|10397.1|10392.1|25
1730486400000|2024-11-01 18:40:00|10397.8|10392.8|10400.7|10395.7|10401.2|10396.2|10397.8|10392.8|18
1730486700000|2024-11-01 18:45:00|10400.8|10395.8|10402.7|10397.7|10403.6|10398.6|10400.6|10395.6|11
1730487000000|2024-11-01 18:50:00|10402.6|10397.6|10403.4|10398.4|10403.4|10398.4|10402.4|10397.4|30
1730487300000|2024-11-01 18:55:00|10403.6|10398.6|10403.2|10398.2|10404.2|10399.2|10402.1|10397.1|213
1730487600000|2024-11-01 19:00:00|10403.4|10398.4|10404.7|10399.7|10405.2|10400.2|10402.7|10397.7|156
1730487900000|2024-11-01 19:05:00|10404.8|10399.8|10401.3|10396.3|10405.2|10400.2|10401.3|10396.3|12
1730488200000|2024-11-01 19:10:00|10401.2|10396.2|10403|10398|10403.2|10398.2|10400.8|10395.8|12
1730488500000|2024-11-01 19:15:00|10403.1|10398.1|10404|10399|10404.2|10399.2|10402.5|10397.5|9
1730488800000|2024-11-01 19:20:00|10403.8|10398.8|10404.5|10399.5|10404.5|10399.5|10402.8|10397.8|21
1730489100000|2024-11-01 19:25:00|10404.3|10399.3|10404.6|10399.6|10405|10400|10404.3|10399.3|5
1730489400000|2024-11-01 19:30:00|10404.8|10399.8|10404.8|10399.8|10405.3|10400.3|10403.8|10398.8|1
1730489700000|2024-11-01 19:35:00|10404.6|10399.6|10406.4|10401.4|10406.8|10401.8|10404.6|10399.6|67
1730490000000|2024-11-01 19:40:00|10406.6|10401.6|10406.3|10401.3|10406.7|10401.7|10405.8|10400.8|19
1730490300000|2024-11-01 19:45:00|10406.4|10401.4|10406.2|10401.2|10406.7|10401.7|10405.7|10400.7|3
1730490600000|2024-11-01 19:50:00|10406.3|10401.3|10405.9|10400.9|10406.7|10401.7|10405.3|10400.3|15
1730490900000|2024-11-01 19:55:00|10406.2|10401.2|10406.1|10401.1|10406.9|10401.9|10405.7|10400.7|54
1730491200000|2024-11-01 20:00:00|10406.2|10401.2|10406.4|10401.4|10407.2|10402.2|10404.8|10399.8|36
1730491500000|2024-11-01 20:05:00|10406.7|10401.7|10408.8|10403.8|10408.9|10403.9|10405.8|10400.8|5
1730491800000|2024-11-01 20:10:00|10408.9|10403.9|10409.3|10404.3|10409.3|10404.3|10408.8|10403.8|8
1730492100000|2024-11-01 20:15:00|10409.2|10404.2|10409.3|10404.3|10409.6|10404.6|10409.2|10404.2|6
1730492400000|2024-11-01 20:20:00|10409.6|10404.6|10408.9|10403.9|10409.6|10404.6|10408.8|10403.8|8
1730492700000|2024-11-01 20:25:00|10409.2|10404.2|10408.7|10403.7|10409.2|10404.2|10408.3|10403.3|8
1730493000000|2024-11-01 20:30:00|10408.8|10403.8|10408.4|10403.4|10408.9|10403.9|10408.3|10403.3|21
1730493300000|2024-11-01 20:35:00|10408.3|10403.3|10408.2|10403.2|10408.7|10403.7|10408.2|10403.2|12
1730493600000|2024-11-01 20:40:00|10407.3|10402.3|10407|10402|10407.3|10402.3|10406.2|10401.2|6
1730493900000|2024-11-01 20:45:00|10407.2|10402.2|10406.3|10401.3|10407.3|10402.3|10406.3|10401.3|7
1730494200000|2024-11-01 20:50:00|10406.2|10401.2|10407|10402|10407|10402|10406.2|10401.2|20
1730494500000|2024-11-01 20:55:00|10406.9|10401.9|10408.5|10399.5|10408.5|10403.2|10406.7|10399.5|9
1730674800000|2024-11-03 23:00:00|10369|10364|10371.5|10366.5|10372|10367|10365.6|10360.6|113
1730675100000|2024-11-03 23:05:00|10371.8|10366.8|10366.6|10361.6|10371.9|10366.9|10365.6|10360.6|19
1730675400000|2024-11-03 23:10:00|10366.7|10361.7|10367.2|10362.2|10369.1|10364.1|10365|10360|53
1730675700000|2024-11-03 23:15:00|10367.3|10362.3|10369.5|10364.5|10370|10365|10367.3|10362.3|11
1730676000000|2024-11-03 23:20:00|10369.6|10364.6|10370.6|10365.6|10370.8|10365.8|10369.1|10364.1|23
1730676300000|2024-11-03 23:25:00|10370.7|10365.7|10368.1|10363.1|10370.8|10365.8|10367.9|10362.9|22
1730676600000|2024-11-03 23:30:00|10368.2|10363.2|10366.6|10361.6|10368.5|10363.5|10366.4|10361.4|91
1730676900000|2024-11-03 23:35:00|10366.7|10361.7|10367.4|10362.4|10367.9|10362.9|10366.4|10361.4|31
1730677200000|2024-11-03 23:40:00|10367.5|10362.5|10366.9|10361.9|10368.1|10363.1|10366.4|10361.4|11
1730677500000|2024-11-03 23:45:00|10366.6|10361.6|10365.9|10360.9|10366.9|10361.9|10365.2|10360.2|10
1730677800000|2024-11-03 23:50:00|10365.8|10360.8|10368.4|10363.4|10368.4|10363.4|10365.6|10360.6|0
1730678100000|2024-11-03 23:55:00|10368.5|10363.5|10369.5|10364.5|10369.7|10364.7|10367.5|10362.5|0
1730678400000|2024-11-04 00:00:00|10369.7|10364.7|10369.4|10364.4|10369.7|10364.7|10367|10362|9
1730678700000|2024-11-04 00:05:00|10369.5|10364.5|10367.9|10362.9|10369.6|10364.6|10367.4|10362.4|20
1730679000000|2024-11-04 00:10:00|10368|10363|10370|10365|10370.2|10365.2|10367.7|10362.7|4
1730679300000|2024-11-04 00:15:00|10370.1|10365.1|10369|10364|10370.6|10365.6|10369|10364|50
1730679600000|2024-11-04 00:20:00|10369.1|10364.1|10367.6|10362.6|10369.5|10364.5|10367.4|10362.4|130
1730679900000|2024-11-04 00:25:00|10367.9|10362.9|10367.3|10362.3|10368|10363|10366.4|10361.4|232
1730680200000|2024-11-04 00:30:00|10367.4|10362.4|10367.6|10362.6|10368.4|10363.4|10367.4|10362.4|38
1730680500000|2024-11-04 00:35:00|10367.4|10362.4|10367.9|10362.9|10368.1|10363.1|10366.4|10361.4|15
1730680800000|2024-11-04 00:40:00|10367.7|10362.7|10367.3|10362.3|10368.1|10363.1|10366.9|10361.9|19
1730681100000|2024-11-04 00:45:00|10367|10362|10364.9|10359.9|10367|10362|10364.9|10359.9|10
1730681400000|2024-11-04 00:50:00|10364.8|10359.8|10361.8|10356.8|10364.8|10359.8|10361.4|10356.4|41
1730681700000|2024-11-04 00:55:00|10361.5|10356.5|10363.3|10358.3|10363.4|10358.4|10361|10356|29
1730682000000|2024-11-04 01:00:00|10362.9|10357.9|10361.7|10356.7|10363.4|10358.4|10360.4|10355.4|39
1730682300000|2024-11-04 01:05:00|10361.9|10356.9|10361.9|10356.9|10363|10358|10361|10356|25
1730682600000|2024-11-04 01:10:00|10362|10357|10360.9|10355.9|10362.5|10357.5|10360.5|10355.5|43
1730682900000|2024-11-04 01:15:00|10360.8|10355.8|10358.5|10353.5|10360.9|10355.9|10357.8|10352.8|28
1730683200000|2024-11-04 01:20:00|10358.4|10353.4|10354.3|10349.3|10358.4|10353.4|10353.8|10348.8|109
1730683500000|2024-11-04 01:25:00|10354.2|10349.2|10355.9|10350.9|10356.3|10351.3|10353.8|10348.8|22
1730683800000|2024-11-04 01:30:00|10355.6|10350.6|10353.9|10348.9|10356|10351|10353.5|10348.5|47
1730684100000|2024-11-04 01:35:00|10354|10349|10356.9|10351.9|10356.9|10351.9|10353.7|10348.7|26
1730684400000|2024-11-04 01:40:00|10356.7|10351.7|10355.2|10350.2|10357.5|10352.5|10355.2|10350.2|15
1730684700000|2024-11-04 01:45:00|10355.4|10350.4|10351.4|10346.4|10355.5|10350.5|10351.4|10346.4|22
1730685000000|2024-11-04 01:50:00|10351.2|10346.2|10349.5|10344.5|10351.8|10346.8|10348.3|10343.3|43
1730685300000|2024-11-04 01:55:00|10349.7|10344.7|10351.7|10346.7|10352.6|10347.6|10349.6|10344.6|65
1730685600000|2024-11-04 02:00:00|10351.8|10346.8|10352.6|10347.6|10353.5|10348.5|10351.5|10346.5|65
1730685900000|2024-11-04 02:05:00|10352.2|10347.2|10350.1|10345.1|10352.7|10347.7|10350.1|10345.1|89
1730686200000|2024-11-04 02:10:00|10350.3|10345.3|10352.2|10347.2|10352.7|10347.7|10350.2|10345.2|50
1730686500000|2024-11-04 02:15:00|10352.1|10347.1|10354.8|10349.8|10355.3|10350.3|10352.1|10347.1|17
1730686800000|2024-11-04 02:20:00|10354.7|10349.7|10351.6|10346.6|10354.8|10349.8|10351.6|10346.6|12
1730687100000|2024-11-04 02:25:00|10351.5|10346.5|10351.8|10346.8|10352.1|10347.1|10351.1|10346.1|25
1730687400000|2024-11-04 02:30:00|10351.7|10346.7|10352.5|10347.5|10352.7|10347.7|10351.3|10346.3|74
1730687700000|2024-11-04 02:35:00|10352.3|10347.3|10351.9|10346.9|10354.1|10349.1|10351.8|10346.8|9
1730688000000|2024-11-04 02:40:00|10352.2|10347.2|10350.1|10345.1|10352.2|10347.2|10349.7|10344.7|45
1730688300000|2024-11-04 02:45:00|10349.8|10344.8|10349.2|10344.2|10350.2|10345.2|10348.5|10343.5|12
1730688600000|2024-11-04 02:50:00|10349.6|10344.6|10348|10343|10349.7|10344.7|10348|10343|23
1730688900000|2024-11-04 02:55:00|10348.1|10343.1|10348|10343|10348.6|10343.6|10347.4|10342.4|19
1730689200000|2024-11-04 03:00:00|10347.7|10342.7|10343.7|10338.7|10347.8|10342.8|10343.5|10338.5|193
1730689500000|2024-11-04 03:05:00|10343.8|10338.8|10341.8|10336.8|10344.2|10339.2|10341.5|10336.5|33
1730689800000|2024-11-04 03:10:00|10342|10337|10341|10336|10342.2|10337.2|10340.4|10335.4|55
1730690100000|2024-11-04 03:15:00|10340.7|10335.7|10341.3|10336.3|10341.7|10336.7|10340.4|10335.4|16
1730690400000|2024-11-04 03:20:00|10341.5|10336.5|10341.1|10336.1|10342.1|10337.1|10340.1|10335.1|11
1730690700000|2024-11-04 03:25:00|10341|10336|10342|10337|10342.1|10337.1|10340.6|10335.6|24
1730691000000|2024-11-04 03:30:00|10341.8|10336.8|10341|10336|10343.7|10338.7|10341|10336|10
1730691300000|2024-11-04 03:35:00|10340.7|10335.7|10338|10333|10341.1|10336.1|10337.8|10332.8|19
1730691600000|2024-11-04 03:40:00|10337.8|10332.8|10340|10335|10340|10335|10337.7|10332.7|6
1730691900000|2024-11-04 03:45:00|10339.8|10334.8|10339|10334|10340.8|10335.8|10339|10334|0
1730692200000|2024-11-04 03:50:00|10339.1|10334.1|10339.3|10334.3|10339.8|10334.8|10337.8|10332.8|16
1730692500000|2024-11-04 03:55:00|10339.2|10334.2|10340.7|10335.7|10341.8|10336.8|10338.6|10333.6|7
1730692800000|2024-11-04 04:00:00|10340.6|10335.6|10339.6|10334.6|10341|10336|10339.5|10334.5|5
1730693100000|2024-11-04 04:05:00|10339.7|10334.7|10340.7|10335.7|10340.8|10335.8|10339.6|10334.6|13
1730693400000|2024-11-04 04:10:00|10340.8|10335.8|10342.2|10337.2|10342.3|10337.3|10340.8|10335.8|12
1730693700000|2024-11-04 04:15:00|10342.3|10337.3|10342.9|10337.9|10343.8|10338.8|10342.2|10337.2|4
1730694000000|2024-11-04 04:20:00|10343.2|10338.2|10342.6|10337.6|10343.2|10338.2|10342.6|10337.6|33
1730694300000|2024-11-04 04:25:00|10342.4|10337.4|10343.1|10338.1|10343.4|10338.4|10342.1|10337.1|3
1730694600000|2024-11-04 04:30:00|10343.2|10338.2|10343.4|10338.4|10344.3|10339.3|10343.1|10338.1|8
1730694900000|2024-11-04 04:35:00|10343.3|10338.3|10342.1|10337.1|10343.4|10338.4|10342.1|10337.1|8
1730695200000|2024-11-04 04:40:00|10342.2|10337.2|10340.4|10335.4|10342.2|10337.2|10340.2|10335.2|21
1730695500000|2024-11-04 04:45:00|10340.6|10335.6|10341.3|10336.3|10341.3|10336.3|10339.7|10334.7|1
1730695800000|2024-11-04 04:50:00|10341.4|10336.4|10342.9|10337.9|10344.1|10339.1|10341.4|10336.4|15
1730696100000|2024-11-04 04:55:00|10342.8|10337.8|10344.6|10339.6|10345.1|10340.1|10342.8|10337.8|64
1730696400000|2024-11-04 05:00:00|10344.7|10339.7|10345.8|10340.8|10347.2|10342.2|10344.7|10339.7|45
1730696700000|2024-11-04 05:05:00|10345.7|10340.7|10347.8|10342.8|10348.4|10343.4|10345.6|10340.6|17
1730697000000|2024-11-04 05:10:00|10347.7|10342.7|10347.6|10342.6|10348.4|10343.4|10347.6|10342.6|16
1730697300000|2024-11-04 05:15:00|10347.4|10342.4|10347.6|10342.6|10348.4|10343.4|10347.3|10342.3|15
1730697600000|2024-11-04 05:20:00|10347.4|10342.4|10347.4|10342.4|10347.4|10342.4|10347.1|10342.1|16
1730697900000|2024-11-04 05:25:00|10347.7|10342.7|10347.7|10342.7|10347.9|10342.9|10346.8|10341.8|28
1730698200000|2024-11-04 05:30:00|10347.8|10342.8|10346.9|10341.9|10348.1|10343.1|10346.7|10341.7|13
1730698500000|2024-11-04 05:35:00|10346.8|10341.8|10346.4|10341.4|10347.2|10342.2|10345.4|10340.4|18
1730698800000|2024-11-04 05:40:00|10346.5|10341.5|10345.9|10340.9|10346.7|10341.7|10345.6|10340.6|5
1730699100000|2024-11-04 05:45:00|10345.7|10340.7|10346.4|10341.4|10346.6|10341.6|10345.6|10340.6|8
1730699400000|2024-11-04 05:50:00|10346.5|10341.5|10346.1|10341.1|10347.9|10342.9|10345.9|10340.9|29
1730699700000|2024-11-04 05:55:00|10345.9|10340.9|10343.9|10338.9|10345.9|10340.9|10343.3|10338.3|18
1730700000000|2024-11-04 06:00:00|10343.8|10338.8|10341.6|10336.6|10343.8|10338.8|10341.5|10336.5|4
1730700300000|2024-11-04 06:05:00|10341.9|10336.9|10343.9|10338.9|10344.3|10339.3|10341.7|10336.7|22
1730700600000|2024-11-04 06:10:00|10343.8|10338.8|10346.1|10341.1|10346.9|10341.9|10343.7|10338.7|17
1730700900000|2024-11-04 06:15:00|10346.3|10341.3|10345.3|10340.3|10346.6|10341.6|10345.3|10340.3|23
1730701200000|2024-11-04 06:20:00|10345.4|10340.4|10344.3|10339.3|10346|10341|10343.8|10338.8|20
1730701500000|2024-11-04 06:25:00|10344.4|10339.4|10345.4|10340.4|10345.8|10340.8|10344.4|10339.4|17
1730701800000|2024-11-04 06:30:00|10345.6|10340.6|10346.9|10341.9|10347.6|10342.6|10345.4|10340.4|3
1730702100000|2024-11-04 06:35:00|10347|10342|10347|10342|10347.5|10342.5|10346.3|10341.3|39
1730702400000|2024-11-04 06:40:00|10347.1|10342.1|10347.4|10342.4|10348.5|10343.5|10346.3|10341.3|78
1730702700000|2024-11-04 06:45:00|10347.5|10342.5|10349.7|10344.7|10349.8|10344.8|10347.5|10342.5|52
1730703000000|2024-11-04 06:50:00|10349.5|10344.5|10350|10345|10350.3|10345.3|10349|10344|70
1730703300000|2024-11-04 06:55:00|10350.2|10345.2|10351.9|10346.9|10351.9|10346.9|10350.2|10345.2|89
1730703600000|2024-11-04 07:00:00|10351.8|10346.8|10353.4|10348.4|10353.7|10348.7|10351.3|10346.3|82
1730703900000|2024-11-04 07:05:00|10353.5|10348.5|10353.9|10348.9|10354.5|10349.5|10352.9|10347.9|24
1730704200000|2024-11-04 07:10:00|10354|10349|10353.7|10348.7|10355|10350|10353|10348|18
1730704500000|2024-11-04 07:15:00|10353.5|10348.5|10351.9|10346.9|10353.8|10348.8|10350.8|10345.8|57
1730704800000|2024-11-04 07:20:00|10351.8|10346.8|10354.9|10349.9|10357|10352|10351.8|10346.8|40
1730705100000|2024-11-04 07:25:00|10355|10350|10355.8|10350.8|10356.4|10351.4|10354.4|10349.4|47
1730705400000|2024-11-04 07:30:00|10356|10351|10352.8|10347.8|10356|10351|10352.5|10347.5|66
1730705700000|2024-11-04 07:35:00|10352.9|10347.9|10353.3|10348.3|10353.8|10348.8|10351.5|10346.5|28
1730706000000|2024-11-04 07:40:00|10353.5|10348.5|10354|10349|10354.5|10349.5|10352.1|10347.1|33
1730706300000|2024-11-04 07:45:00|10354.1|10349.1|10355.4|10350.4|10356.9|10351.9|10354|10349|31
1730706600000|2024-11-04 07:50:00|10355.5|10350.5|10355.9|10350.9|10358.5|10353.5|10355.4|10350.4|10
1730706900000|2024-11-04 07:55:00|10356|10351|10356.4|10351.4|10356.9|10351.9|10354.4|10349.4|8
1730707200000|2024-11-04 08:00:00|10356.3|10351.3|10353.7|10348.7|10356.6|10351.6|10353.1|10348.1|82
1730707500000|2024-11-04 08:05:00|10353.9|10348.9|10349.6|10344.6|10353.9|10348.9|10349.5|10344.5|41
1730707800000|2024-11-04 08:10:00|10349.7|10344.7|10348.4|10343.4|10349.7|10344.7|10347|10342|52
1730708100000|2024-11-04 08:15:00|10348.1|10343.1|10350.4|10345.4|10350.7|10345.7|10347.9|10342.9|35
1730708400000|2024-11-04 08:20:00|10350.3|10345.3|10351|10346|10351.5|10346.5|10349.9|10344.9|34
1730708700000|2024-11-04 08:25:00|10350.9|10345.9|10350.5|10345.5|10352.5|10347.5|10350.2|10345.2|57
1730709000000|2024-11-04 08:30:00|10350.4|10345.4|10351.9|10346.9|10354.1|10349.1|10350.4|10345.4|53
1730709300000|2024-11-04 08:35:00|10352|10347|10351.6|10346.6|10352.2|10347.2|10350.4|10345.4|73
1730709600000|2024-11-04 08:40:00|10351.7|10346.7|10353.4|10348.4|10354.2|10349.2|10351.7|10346.7|63
1730709900000|2024-11-04 08:45:00|10353.6|10348.6|10354.8|10349.8|10355.3|10350.3|10352.2|10347.2|57
1730710200000|2024-11-04 08:50:00|10354.9|10349.9|10354|10349|10355.1|10350.1|10352.5|10347.5|63
1730710500000|2024-11-04 08:55:00|10354.1|10349.1|10353.2|10348.2|10354.1|10349.1|10351.6|10346.6|85
1730710800000|2024-11-04 09:00:00|10353.3|10348.3|10350.5|10345.5|10354.3|10349.3|10350|10345|36
1730711100000|2024-11-04 09:05:00|10350.6|10345.6|10354.7|10349.7|10355|10350|10350.5|10345.5|31
1730711400000|2024-11-04 09:10:00|10354.9|10349.9|10351.9|10346.9|10355|10350|10351.9|10346.9|41
1730711700000|2024-11-04 09:15:00|10351.6|10346.6|10352.6|10347.6|10352.7|10347.7|10350.6|10345.6|62
1730712000000|2024-11-04 09:20:00|10352.7|10347.7|10352|10347|10355|10350|10351.9|10346.9|26
1730712300000|2024-11-04 09:25:00|10351.9|10346.9|10348.9|10343.9|10351.9|10346.9|10348.4|10343.4|34
1730712600000|2024-11-04 09:30:00|10348.7|10343.7|10347.9|10342.9|10349.4|10344.4|10347.4|10342.4|44
1730712900000|2024-11-04 09:35:00|10348|10343|10345.1|10340.1|10348.6|10343.6|10344.9|10339.9|17
1730713200000|2024-11-04 09:40:00|10345|10340|10346.1|10341.1|10347.2|10342.2|10344.8|10339.8|43
1730713500000|2024-11-04 09:45:00|10345.9|10340.9|10347.4|10342.4|10347.9|10342.9|10345.2|10340.2|21
1730713800000|2024-11-04 09:50:00|10347.2|10342.2|10347.9|10342.9|10349.4|10344.4|10346.2|10341.2|11
1730714100000|2024-11-04 09:55:00|10348|10343|10348.2|10343.2|10348.9|10343.9|10347.2|10342.2|40
1730714400000|2024-11-04 10:00:00|10348.1|10343.1|10347.5|10342.5|10349|10344|10347|10342|28
1730714700000|2024-11-04 10:05:00|10347.4|10342.4|10347.5|10342.5|10348.4|10343.4|10347.1|10342.1|19
1730715000000|2024-11-04 10:10:00|10347.2|10342.2|10348.9|10343.9|10349.4|10344.4|10347.1|10342.1|9
1730715300000|2024-11-04 10:15:00|10348.7|10343.7|10349.7|10344.7|10350.4|10345.4|10348.2|10343.2|20
1730715600000|2024-11-04 10:20:00|10349.9|10344.9|10350.7|10345.7|10351.9|10346.9|10349.5|10344.5|15
1730715900000|2024-11-04 10:25:00|10350.6|10345.6|10348.6|10343.6|10350.6|10345.6|10348.1|10343.1|21
1730716200000|2024-11-04 10:30:00|10348.7|10343.7|10347.2|10342.2|10348.8|10343.8|10346.1|10341.1|21
1730716500000|2024-11-04 10:35:00|10347.3|10342.3|10345.1|10340.1|10347.8|10342.8|10344.8|10339.8|15
1730716800000|2024-11-04 10:40:00|10345|10340|10343.6|10338.6|10346|10341|10343|10338|7
1730717100000|2024-11-04 10:45:00|10343.7|10338.7|10345.7|10340.7|10346.3|10341.3|10343.7|10338.7|16
1730717400000|2024-11-04 10:50:00|10345.6|10340.6|10345|10340|10347.1|10342.1|10345|10340|14
1730717700000|2024-11-04 10:55:00|10344.8|10339.8|10345|10340|10346.5|10341.5|10344.6|10339.6|18
1730718000000|2024-11-04 11:00:00|10345.3|10340.3|10344.5|10339.5|10345.8|10340.8|10343.1|10338.1|12
1730718300000|2024-11-04 11:05:00|10344.6|10339.6|10342.7|10337.7|10344.7|10339.7|10342.6|10337.6|27
1730718600000|2024-11-04 11:10:00|10342.8|10337.8|10343.6|10338.6|10343.9|10338.9|10342.6|10337.6|38
1730718900000|2024-11-04 11:15:00|10343.5|10338.5|10343.7|10338.7|10345|10340|10342.7|10337.7|22
1730719200000|2024-11-04 11:20:00|10343.6|10338.6|10344.8|10339.8|10345.8|10340.8|10343.3|10338.3|44
1730719500000|2024-11-04 11:25:00|10344.5|10339.5|10344.2|10339.2|10344.5|10339.5|10342.8|10337.8|26
1730719800000|2024-11-04 11:30:00|10344.3|10339.3|10341.8|10336.8|10345.8|10340.8|10341.7|10336.7|40
1730720100000|2024-11-04 11:35:00|10342.1|10337.1|10339.2|10334.2|10342.1|10337.1|10338.3|10333.3|15
1730720400000|2024-11-04 11:40:00|10339.4|10334.4|10338.2|10333.2|10339.4|10334.4|10337.8|10332.8|48
1730720700000|2024-11-04 11:45:00|10338.3|10333.3|10335.9|10330.9|10338.9|10333.9|10335.7|10330.7|21
1730721000000|2024-11-04 11:50:00|10335.8|10330.8|10333.7|10328.7|10336.7|10331.7|10333.7|10328.7|25
1730721300000|2024-11-04 11:55:00|10333.8|10328.8|10332.9|10327.9|10333.9|10328.9|10332.3|10327.3|39
1730721600000|2024-11-04 12:00:00|10333|10328|10337|10332|10337.1|10332.1|10332.3|10327.3|19
1730721900000|2024-11-04 12:05:00|10336.7|10331.7|10338.3|10333.3|10338.7|10333.7|10336.1|10331.1|70
1730722200000|2024-11-04 12:10:00|10338.4|10333.4|10342.3|10337.3|10342.3|10337.3|10338.4|10333.4|39
1730722500000|2024-11-04 12:15:00|10342.2|10337.2|10341.1|10336.1|10342.9|10337.9|10340.1|10335.1|41
1730722800000|2024-11-04 12:20:00|10341|10336|10339.7|10334.7|10341.3|10336.3|10339.6|10334.6|25
1730723100000|2024-11-04 12:25:00|10339.6|10334.6|10338.7|10333.7|10339.6|10334.6|10337.7|10332.7|21
1730723400000|2024-11-04 12:30:00|10338.6|10333.6|10341.1|10336.1|10341.1|10336.1|10338.1|10333.1|33
1730723700000|2024-11-04 12:35:00|10341.3|10336.3|10340.8|10335.8|10341.3|10336.3|10339.3|10334.3|21
1730724000000|2024-11-04 12:40:00|10341|10336|10343.3|10338.3|10343.3|10338.3|10341|10336|35
1730724300000|2024-11-04 12:45:00|10343.5|10338.5|10343.7|10338.7|10344.3|10339.3|10343.1|10338.1|84
1730724600000|2024-11-04 12:50:00|10343.6|10338.6|10344.3|10339.3|10345.3|10340.3|10342.1|10337.1|38
1730724900000|2024-11-04 12:55:00|10344.4|10339.4|10342.7|10337.7|10344.8|10339.8|10341.1|10336.1|43
1730725200000|2024-11-04 13:00:00|10342.8|10337.8|10340.4|10335.4|10344.3|10339.3|10339.9|10334.9|35
1730725500000|2024-11-04 13:05:00|10340.3|10335.3|10341.3|10336.3|10342.8|10337.8|10339.9|10334.9|61
1730725800000|2024-11-04 13:10:00|10341.2|10336.2|10339.5|10334.5|10342.4|10337.4|10339.5|10334.5|20
1730726100000|2024-11-04 13:15:00|10339.4|10334.4|10339.8|10334.8|10340.7|10335.7|10338.1|10333.1|39
1730726400000|2024-11-04 13:20:00|10339.9|10334.9|10347.1|10342.1|10347.1|10342.1|10339.9|10334.9|53
1730726700000|2024-11-04 13:25:00|10347.2|10342.2|10350.6|10345.6|10351.1|10346.1|10346.6|10341.6|101
1730727000000|2024-11-04 13:30:00|10350.7|10345.7|10350.1|10345.1|10352.8|10347.8|10349.1|10344.1|115
1730727300000|2024-11-04 13:35:00|10349.7|10344.7|10349.7|10344.7|10351.4|10346.4|10349.1|10344.1|43
1730727600000|2024-11-04 13:40:00|10349.6|10344.6|10348.5|10343.5|10349.7|10344.7|10347.9|10342.9|87
1730727900000|2024-11-04 13:45:00|10348.6|10343.6|10347.7|10342.7|10349.1|10344.1|10346.9|10341.9|36
1730728200000|2024-11-04 13:50:00|10347.6|10342.6|10342.2|10337.2|10347.8|10342.8|10341.6|10336.6|46
1730728500000|2024-11-04 13:55:00|10342.1|10337.1|10342.4|10337.4|10342.6|10337.6|10339.1|10334.1|24
1730728800000|2024-11-04 14:00:00|10342.6|10337.6|10340.6|10335.6|10344.8|10339.8|10340.5|10335.5|54
1730729100000|2024-11-04 14:05:00|10340.5|10335.5|10338.1|10333.1|10340.6|10335.6|10336.5|10331.5|110
1730729400000|2024-11-04 14:10:00|10338.5|10333.5|10340.1|10335.1|10340.7|10335.7|10337.1|10332.1|76
1730729700000|2024-11-04 14:15:00|10340.2|10335.2|10339.1|10334.1|10342.8|10337.8|10339.1|10334.1|53
1730730000000|2024-11-04 14:20:00|10339.2|10334.2|10341.7|10336.7|10342.2|10337.2|10339.1|10334.1|80
1730730300000|2024-11-04 14:25:00|10341.6|10336.6|10344.6|10339.6|10345.2|10340.2|10341.1|10336.1|45
1730730600000|2024-11-04 14:30:00|10344.5|10339.5|10344.6|10339.6|10345.1|10340.1|10342|10337|101
1730730900000|2024-11-04 14:35:00|10344.5|10339.5|10344.2|10339.2|10345.1|10340.1|10342.7|10337.7|41
1730731200000|2024-11-04 14:40:00|10344.1|10339.1|10342.4|10337.4|10344.9|10339.9|10341.4|10336.4|48
1730731500000|2024-11-04 14:45:00|10342.3|10337.3|10341.9|10336.9|10344.6|10339.6|10341.1|10336.1|92
1730731800000|2024-11-04 14:50:00|10342.1|10337.1|10345.6|10340.6|10346.7|10341.7|10341.7|10336.7|157
1730732100000|2024-11-04 14:55:00|10345.7|10340.7|10343.4|10338.4|10346.6|10341.6|10342.2|10337.2|72
1730732400000|2024-11-04 15:00:00|10343.7|10338.7|10338.6|10333.6|10345.3|10340.3|10337.7|10332.7|126
1730732700000|2024-11-04 15:05:00|10338.4|10333.4|10339.3|10334.3|10340.1|10335.1|10336.6|10331.6|60
1730733000000|2024-11-04 15:10:00|10339.1|10334.1|10338.3|10333.3|10341.1|10336.1|10337.9|10332.9|58
1730733300000|2024-11-04 15:15:00|10338.2|10333.2|10335.7|10330.7|10338.6|10333.6|10335.7|10330.7|55
1730733600000|2024-11-04 15:20:00|10335.4|10330.4|10341.7|10336.7|10343.2|10338.2|10334.7|10329.7|153
1730733900000|2024-11-04 15:25:00|10341.4|10336.4|10340.9|10335.9|10341.5|10336.5|10337.7|10332.7|96
1730734200000|2024-11-04 15:30:00|10341|10336|10340.5|10335.5|10342.5|10337.5|10339.2|10334.2|53
1730734500000|2024-11-04 15:35:00|10340.7|10335.7|10337.2|10332.2|10340.7|10335.7|10337|10332|80
1730734800000|2024-11-04 15:40:00|10337|10332|10340|10335|10340.5|10335.5|10336.9|10331.9|78
1730735100000|2024-11-04 15:45:00|10339.9|10334.9|10346.4|10341.4|10347|10342|10339.7|10334.7|100
1730735400000|2024-11-04 15:50:00|10346.5|10341.5|10346.1|10341.1|10347.2|10342.2|10345.4|10340.4|115
1730735700000|2024-11-04 15:55:00|10346.2|10341.2|10345.2|10340.2|10347.7|10342.7|10345.2|10340.2|132
1730736000000|2024-11-04 16:00:00|10345|10340|10350.2|10345.2|10350.2|10345.2|10344.2|10339.2|127
1730736300000|2024-11-04 16:05:00|10350.1|10345.1|10350.2|10345.2|10352.4|10347.4|10349.7|10344.7|30
1730736600000|2024-11-04 16:10:00|10350.1|10345.1|10352|10347|10352|10347|10348.7|10343.7|42
1730736900000|2024-11-04 16:15:00|10352.2|10347.2|10352.2|10347.2|10353.9|10348.9|10350.7|10345.7|94
1730737200000|2024-11-04 16:20:00|10352.4|10347.4|10355.2|10350.2|10356.2|10351.2|10351.9|10346.9|83
1730737500000|2024-11-04 16:25:00|10355.1|10350.1|10354.3|10349.3|10356.4|10351.4|10352.6|10347.6|150
1730737800000|2024-11-04 16:30:00|10354.4|10349.4|10352.7|10347.7|10355.3|10350.3|10351.7|10346.7|34
1730738100000|2024-11-04 16:35:00|10352.4|10347.4|10355.2|10350.2|10355.3|10350.3|10352.2|10347.2|56
1730738400000|2024-11-04 16:40:00|10355.1|10350.1|10354.7|10349.7|10356|10351|10353.2|10348.2|71
1730738700000|2024-11-04 16:45:00|10354.9|10349.9|10357.6|10352.6|10358.2|10353.2|10354.6|10349.6|76
1730739000000|2024-11-04 16:50:00|10357.7|10352.7|10359.5|10354.5|10359.5|10354.5|10356.8|10351.8|59
1730739300000|2024-11-04 16:55:00|10359.4|10354.4|10359.2|10354.2|10362|10357|10358.8|10353.8|83
1730739600000|2024-11-04 17:00:00|10358.9|10353.9|10362.4|10357.4|10362.5|10357.5|10358.7|10353.7|61
1730739900000|2024-11-04 17:05:00|10362.5|10357.5|10361.2|10356.2|10362.9|10357.9|10361|10356|40
1730740200000|2024-11-04 17:10:00|10361.4|10356.4|10359.7|10354.7|10362.3|10357.3|10359.2|10354.2|48
1730740500000|2024-11-04 17:15:00|10359.4|10354.4|10356.9|10351.9|10360|10355|10356.2|10351.2|29
1730740800000|2024-11-04 17:20:00|10357|10352|10354.2|10349.2|10357|10352|10354|10349|28
1730741100000|2024-11-04 17:25:00|10354|10349|10352.2|10347.2|10354|10349|10351.2|10346.2|55
1730741400000|2024-11-04 17:30:00|10352|10347|10353.7|10348.7|10353.8|10348.8|10351|10346|50
1730741700000|2024-11-04 17:35:00|10353.5|10348.5|10356.2|10351.2|10356.2|10351.2|10353.2|10348.2|24
1730742000000|2024-11-04 17:40:00|10356|10351|10358.8|10353.8|10359.7|10354.7|10356|10351|38
1730742300000|2024-11-04 17:45:00|10358.7|10353.7|10357|10352|10359.5|10354.5|10356.9|10351.9|21
1730742600000|2024-11-04 17:50:00|10356.9|10351.9|10355.9|10350.9|10358.4|10353.4|10355.9|10350.9|26
1730742900000|2024-11-04 17:55:00|10356|10351|10354.1|10349.1|10357.8|10352.8|10354.1|10349.1|19
1730743200000|2024-11-04 18:00:00|10354.4|10349.4|10357.4|10352.4|10358.3|10353.3|10354|10349|66
1730743500000|2024-11-04 18:05:00|10357.3|10352.3|10360.9|10355.9|10362.1|10357.1|10356.6|10351.6|47
1730743800000|2024-11-04 18:10:00|10360.6|10355.6|10357.6|10352.6|10361|10356|10357.3|10352.3|34
1730744100000|2024-11-04 18:15:00|10358|10353|10358.5|10353.5|10359.5|10354.5|10357.6|10352.6|15
1730744400000|2024-11-04 18:20:00|10358.9|10353.9|10360.6|10355.6|10361.3|10356.3|10358.8|10353.8|72
1730744700000|2024-11-04 18:25:00|10360.9|10355.9|10363.1|10358.1|10363.1|10358.1|10360.9|10355.9|15
1730745000000|2024-11-04 18:30:00|10363|10358|10361.8|10356.8|10364.5|10359.5|10361.8|10356.8|41
1730745300000|2024-11-04 18:35:00|10361.6|10356.6|10359.6|10354.6|10362|10357|10359.3|10354.3|27
1730745600000|2024-11-04 18:40:00|10359.5|10354.5|10358.6|10353.6|10359.6|10354.6|10356.1|10351.1|10
1730745900000|2024-11-04 18:45:00|10358.9|10353.9|10356.2|10351.2|10359.1|10354.1|10356.1|10351.1|18
1730746200000|2024-11-04 18:50:00|10356.4|10351.4|10359|10354|10359|10354|10355.9|10350.9|35
1730746500000|2024-11-04 18:55:00|10358.9|10353.9|10357.1|10352.1|10359.1|10354.1|10357.1|10352.1|25
1730746800000|2024-11-04 19:00:00|10356.9|10351.9|10360.6|10355.6|10360.9|10355.9|10356.9|10351.9|43
1730747100000|2024-11-04 19:05:00|10360.5|10355.5|10359.1|10354.1|10360.6|10355.6|10356.5|10351.5|55
1730747400000|2024-11-04 19:10:00|10359.2|10354.2|10360.8|10355.8|10361.5|10356.5|10359.1|10354.1|26
1730747700000|2024-11-04 19:15:00|10360.6|10355.6|10361.1|10356.1|10361.4|10356.4|10359.3|10354.3|67
1730748000000|2024-11-04 19:20:00|10361.4|10356.4|10361.5|10356.5|10361.6|10356.6|10361|10356|11
1730748300000|2024-11-04 19:25:00|10361.4|10356.4|10362|10357|10362.1|10357.1|10360.2|10355.2|33
1730748600000|2024-11-04 19:30:00|10362.1|10357.1|10361.6|10356.6|10363.6|10358.6|10361|10356|31
1730748900000|2024-11-04 19:35:00|10361.5|10356.5|10359.6|10354.6|10361.6|10356.6|10359.6|10354.6|19
1730749200000|2024-11-04 19:40:00|10359.7|10354.7|10360|10355|10360.1|10355.1|10358.2|10353.2|34
1730749500000|2024-11-04 19:45:00|10359.8|10354.8|10360.1|10355.1|10360.9|10355.9|10359.5|10354.5|22
1730749800000|2024-11-04 19:50:00|10360.4|10355.4|10362.4|10357.4|10362.5|10357.5|10359.6|10354.6|73
1730750100000|2024-11-04 19:55:00|10362.1|10357.1|10362.3|10357.3|10363.1|10358.1|10360.8|10355.8|331
1730750400000|2024-11-04 20:00:00|10362.4|10357.4|10362.8|10357.8|10364.1|10359.1|10362.3|10357.3|56
1730750700000|2024-11-04 20:05:00|10362.5|10357.5|10362.5|10357.5|10362.8|10357.8|10361.3|10356.3|41
1730751000000|2024-11-04 20:10:00|10362.6|10357.6|10362.6|10357.6|10362.8|10357.8|10362.1|10357.1|25
1730751300000|2024-11-04 20:15:00|10363|10358|10360.3|10355.3|10363.1|10358.1|10360.3|10355.3|8
1730751600000|2024-11-04 20:20:00|10360.1|10355.1|10361|10356|10361.6|10356.6|10359.8|10354.8|28
1730751900000|2024-11-04 20:25:00|10360.9|10355.9|10362.1|10357.1|10362.6|10357.6|10360.7|10355.7|23
1730752200000|2024-11-04 20:30:00|10362.5|10357.5|10363.2|10358.2|10363.7|10358.7|10362.5|10357.5|14
1730752500000|2024-11-04 20:35:00|10363.1|10358.1|10364.6|10359.6|10364.7|10359.7|10363|10358|28
1730752800000|2024-11-04 20:40:00|10364.7|10359.7|10363|10358|10365.1|10360.1|10362.2|10357.2|44
1730753100000|2024-11-04 20:45:00|10363.1|10358.1|10363.9|10358.9|10364.1|10359.1|10363|10358|16
1730753400000|2024-11-04 20:50:00|10363.7|10358.7|10364|10359|10364.7|10359.7|10363.7|10358.7|72
1730753700000|2024-11-04 20:55:00|10364.1|10359.1|10364.7|10359.7|10364.9|10359.9|10364|10359|69
1730754000000|2024-11-04 21:00:00|10364.9|10359.9|10365|10360|10365.6|10360.6|10364.2|10359.2|20
1730754300000|2024-11-04 21:05:00|10364.7|10359.7|10365.1|10360.1|10365.6|10360.6|10364.7|10359.7|4
1730754600000|2024-11-04 21:10:00|10365.3|10360.3|10365.2|10360.2|10366|10361|10365.1|10360.1|1
1730754900000|2024-11-04 21:15:00|10365.1|10360.1|10365.3|10360.3|10366|10361|10364.7|10359.7|47
1730755200000|2024-11-04 21:20:00|10365.5|10360.5|10365.8|10360.8|10366.3|10361.3|10365.3|10360.3|12
1730755500000|2024-11-04 21:25:00|10366|10361|10366.1|10361.1|10366.1|10361.1|10365.8|10360.8|0
1730755800000|2024-11-04 21:30:00|10365.8|10360.8|10364.6|10359.6|10365.8|10360.8|10364.6|10359.6|8
1730756100000|2024-11-04 21:35:00|10364.7|10359.7|10365.1|10360.1|10365.1|10360.1|10364.6|10359.6|8
1730756400000|2024-11-04 21:40:00|10365|10360|10365.1|10360.1|10365.1|10360.1|10364.6|10359.6|7
1730756700000|2024-11-04 21:45:00|10365.3|10360.3|10364.5|10359.5|10365.5|10360.5|10364.5|10359.5|5
1730757000000|2024-11-04 21:50:00|10364.6|10359.6|10364|10359|10364.6|10359.6|10363.9|10358.9|27
1730757300000|2024-11-04 21:55:00|10364.1|10359.1|10363.9|10358.9|10364.1|10359.1|10362.6|10357.6|1
1730757600000|2024-11-04 22:00:00|10364.2|10359.2|10364.2|10359.2|10364.2|10359.2|10364.2|10359.2|0
1730768400000|2024-11-05 01:00:00|10365.6|10360.6|10368|10363|10368.6|10363.6|10365.5|10360.5|39
1730768700000|2024-11-05 01:05:00|10368.5|10363.5|10369.4|10364.4|10369.8|10364.8|10368|10363|19
1730769000000|2024-11-05 01:10:00|10369|10364|10369.8|10364.8|10370.3|10365.3|10368.9|10363.9|17
1730769300000|2024-11-05 01:15:00|10369.5|10364.5|10369.4|10364.4|10370|10365|10369.2|10364.2|4
1730769600000|2024-11-05 01:20:00|10369.5|10364.5|10369|10364|10370|10365|10368.5|10363.5|19
1730769900000|2024-11-05 01:25:00|10368.9|10363.9|10368.5|10363.5|10369.3|10364.3|10368.4|10363.4|20
1730770200000|2024-11-05 01:30:00|10368.4|10363.4|10368|10363|10369|10364|10367|10362|22
1730770500000|2024-11-05 01:35:00|10367.9|10362.9|10367.4|10362.4|10368.9|10363.9|10367.4|10362.4|44
1730770800000|2024-11-05 01:40:00|10367.5|10362.5|10365.5|10360.5|10367.5|10362.5|10365|10360|21
1730771100000|2024-11-05 01:45:00|10365.4|10360.4|10365|10360|10366.3|10361.3|10364.2|10359.2|36
1730771400000|2024-11-05 01:50:00|10365.2|10360.2|10366.3|10361.3|10366.5|10361.5|10365|10360|66
1730771700000|2024-11-05 01:55:00|10366.4|10361.4|10364.9|10359.9|10366.4|10361.4|10364.9|10359.9|16
1730772000000|2024-11-05 02:00:00|10364.8|10359.8|10364.8|10359.8|10365.1|10360.1|10364.2|10359.2|17
1730772300000|2024-11-05 02:05:00|10365|10360|10365|10360|10365.5|10360.5|10364.4|10359.4|13
1730772600000|2024-11-05 02:10:00|10364.9|10359.9|10363.5|10358.5|10364.9|10359.9|10363.5|10358.5|35
1730772900000|2024-11-05 02:15:00|10363.6|10358.6|10363.7|10358.7|10364|10359|10362.9|10357.9|18
1730773200000|2024-11-05 02:20:00|10363.9|10358.9|10364.2|10359.2|10365.3|10360.3|10363.7|10358.7|24
1730773500000|2024-11-05 02:25:00|10363.9|10358.9|10363.3|10358.3|10364|10359|10363.3|10358.3|6
1730773800000|2024-11-05 02:30:00|10363.2|10358.2|10363.3|10358.3|10363.5|10358.5|10362|10357|28
1730774100000|2024-11-05 02:35:00|10363.4|10358.4|10363|10358|10363.4|10358.4|10362.5|10357.5|12
1730774400000|2024-11-05 02:40:00|10363.4|10358.4|10364.2|10359.2|10364.5|10359.5|10363.4|10358.4|18
1730774700000|2024-11-05 02:45:00|10364|10359|10365.4|10360.4|10366.4|10361.4|10364|10359|13
1730775000000|2024-11-05 02:50:00|10365.3|10360.3|10365|10360|10365.4|10360.4|10364.9|10359.9|8
1730775300000|2024-11-05 02:55:00|10364.9|10359.9|10365|10360|10365.5|10360.5|10364.5|10359.5|4
1730775600000|2024-11-05 03:00:00|10365.3|10360.3|10364.5|10359.5|10365.3|10360.3|10364.1|10359.1|18
1730775900000|2024-11-05 03:05:00|10364.6|10359.6|10364.9|10359.9|10365.3|10360.3|10364.5|10359.5|20
1730776200000|2024-11-05 03:10:00|10365|10360|10364.5|10359.5|10366|10361|10364.4|10359.4|15
1730776500000|2024-11-05 03:15:00|10364.6|10359.6|10364.5|10359.5|10364.9|10359.9|10364.4|10359.4|5
1730776800000|2024-11-05 03:20:00|10364.4|10359.4|10364.4|10359.4|10365.2|10360.2|10364.1|10359.1|3
1730777100000|2024-11-05 03:25:00|10364.3|10359.3|10363.8|10358.8|10364.5|10359.5|10363.3|10358.3|5
1730777400000|2024-11-05 03:30:00|10364|10359|10365|10360|10365.2|10360.2|10362.8|10357.8|48
1730777700000|2024-11-05 03:35:00|10365.2|10360.2|10365.5|10360.5|10365.5|10360.5|10365|10360|1
1730778000000|2024-11-05 03:40:00|10365.2|10360.2|10366.4|10361.4|10366.5|10361.5|10365|10360|6
1730778300000|2024-11-05 03:45:00|10366.3|10361.3|10365.9|10360.9|10366.4|10361.4|10365.6|10360.6|1
1730778600000|2024-11-05 03:50:00|10365.8|10360.8|10367.2|10362.2|10367.5|10362.5|10365.6|10360.6|6
1730778900000|2024-11-05 03:55:00|10367.1|10362.1|10367.5|10362.5|10367.6|10362.6|10367|10362|5
1730779200000|2024-11-05 04:00:00|10367.8|10362.8|10367.5|10362.5|10368|10363|10366.9|10361.9|16
1730779500000|2024-11-05 04:05:00|10367.6|10362.6|10367|10362|10368|10363|10367|10362|6
1730779800000|2024-11-05 04:10:00|10367.1|10362.1|10366.4|10361.4|10367.4|10362.4|10365.9|10360.9|17
1730780100000|2024-11-05 04:15:00|10366.5|10361.5|10366|10361|10367|10362|10365.9|10360.9|18
1730780400000|2024-11-05 04:20:00|10365.9|10360.9|10366.5|10361.5|10367|10362|10365.9|10360.9|13
1730780700000|2024-11-05 04:25:00|10366.1|10361.1|10366|10361|10366.1|10361.1|10365.4|10360.4|7
1730781000000|2024-11-05 04:30:00|10365.9|10360.9|10366.2|10361.2|10366.5|10361.5|10365.9|10360.9|6
1730781300000|2024-11-05 04:35:00|10366|10361|10366.4|10361.4|10366.7|10361.7|10365.5|10360.5|31
1730781600000|2024-11-05 04:40:00|10366.5|10361.5|10367.1|10362.1|10367.5|10362.5|10366|10361|15
1730781900000|2024-11-05 04:45:00|10367|10362|10368.4|10363.4|10368.5|10363.5|10367|10362|14
1730782200000|2024-11-05 04:50:00|10368.1|10363.1|10368|10363|10368.9|10363.9|10368|10363|28
1730782500000|2024-11-05 04:55:00|10368.4|10363.4|10368.3|10363.3|10369|10364|10368|10363|25
1730782800000|2024-11-05 05:00:00|10368|10363|10367.5|10362.5|10368.5|10363.5|10367.5|10362.5|27
1730783100000|2024-11-05 05:05:00|10367.7|10362.7|10367.2|10362.2|10367.7|10362.7|10366.9|10361.9|7
1730783400000|2024-11-05 05:10:00|10367|10362|10367.6|10362.6|10368|10363|10367|10362|1
1730783700000|2024-11-05 05:15:00|10367.5|10362.5|10367.5|10362.5|10367.9|10362.9|10367|10362|3
1730784000000|2024-11-05 05:20:00|10367.4|10362.4|10367|10362|10367.4|10362.4|10366.6|10361.6|6
1730784300000|2024-11-05 05:25:00|10366.9|10361.9|10366.5|10361.5|10367|10362|10366.4|10361.4|1
1730784600000|2024-11-05 05:30:00|10366.7|10361.7|10365.2|10360.2|10366.7|10361.7|10365|10360|11
1730784900000|2024-11-05 05:35:00|10365|10360|10364|10359|10365.5|10360.5|10363.9|10358.9|3
1730785200000|2024-11-05 05:40:00|10363.9|10358.9|10364.4|10359.4|10364.5|10359.5|10363.5|10358.5|17
1730785500000|2024-11-05 05:45:00|10364|10359|10363.6|10358.6|10364|10359|10363.5|10358.5|6
1730785800000|2024-11-05 05:50:00|10363.7|10358.7|10364|10359|10364|10359|10363.5|10358.5|3
1730786100000|2024-11-05 05:55:00|10364.1|10359.1|10365.2|10360.2|10365.5|10360.5|10364.1|10359.1|29
1730786400000|2024-11-05 06:00:00|10365.3|10360.3|10364|10359|10366|10361|10364|10359|17
1730786700000|2024-11-05 06:05:00|10364.1|10359.1|10363.8|10358.8|10364.7|10359.7|10362.5|10357.5|11
1730787000000|2024-11-05 06:10:00|10363.7|10358.7|10364.3|10359.3|10365|10360|10363.5|10358.5|20
1730787300000|2024-11-05 06:15:00|10364.2|10359.2|10363.5|10358.5|10364.5|10359.5|10363.5|10358.5|37
1730787600000|2024-11-05 06:20:00|10363.3|10358.3|10364.5|10359.5|10364.5|10359.5|10363.1|10358.1|14
1730787900000|2024-11-05 06:25:00|10364.3|10359.3|10364.5|10359.5|10364.8|10359.8|10364|10359|1
1730788200000|2024-11-05 06:30:00|10364.3|10359.3|10363.9|10358.9|10364.7|10359.7|10363.5|10358.5|6
1730788500000|2024-11-05 06:35:00|10364.2|10359.2|10362.7|10357.7|10364.4|10359.4|10362.7|10357.7|3
1730788800000|2024-11-05 06:40:00|10362.8|10357.8|10363.3|10358.3|10363.4|10358.4|10362.7|10357.7|2
1730789100000|2024-11-05 06:45:00|10363.7|10358.7|10363.9|10358.9|10364.4|10359.4|10363.7|10358.7|29
1730789400000|2024-11-05 06:50:00|10363.8|10358.8|10363.9|10358.9|10364.3|10359.3|10363.4|10358.4|9
1730789700000|2024-11-05 06:55:00|10363.8|10358.8|10362.3|10357.3|10363.9|10358.9|10361.4|10356.4|11
1730790000000|2024-11-05 07:00:00|10362.2|10357.2|10359.7|10354.7|10362.2|10357.2|10359.2|10354.2|31
1730790300000|2024-11-05 07:05:00|10359.6|10354.6|10356.4|10351.4|10359.6|10354.6|10356.4|10351.4|16
1730790600000|2024-11-05 07:10:00|10356.2|10351.2|10356.9|10351.9|10357.4|10352.4|10355.2|10350.2|28
1730790900000|2024-11-05 07:15:00|10356.7|10351.7|10355.3|10350.3|10356.7|10351.7|10353.8|10348.8|29
1730791200000|2024-11-05 07:20:00|10355.4|10350.4|10356.8|10351.8|10357.2|10352.2|10354.9|10349.9|13
1730791500000|2024-11-05 07:25:00|10357.2|10352.2|10355.9|10350.9|10357.4|10352.4|10355.7|10350.7|5
1730791800000|2024-11-05 07:30:00|10355.8|10350.8|10354.7|10349.7|10356.8|10351.8|10354.4|10349.4|8
1730792100000|2024-11-05 07:35:00|10354.8|10349.8|10353.2|10348.2|10354.8|10349.8|10352.9|10347.9|25
1730792400000|2024-11-05 07:40:00|10353.3|10348.3|10354.4|10349.4|10354.4|10349.4|10353.2|10348.2|35
1730792700000|2024-11-05 07:45:00|10354.5|10349.5|10355.9|10350.9|10356|10351|10354.5|10349.5|14
1730793000000|2024-11-05 07:50:00|10355.8|10350.8|10356.8|10351.8|10356.9|10351.9|10355.4|10350.4|8
1730793300000|2024-11-05 07:55:00|10356.7|10351.7|10355.4|10350.4|10356.8|10351.8|10354.8|10349.8|23
1730793600000|2024-11-05 08:00:00|10355.3|10350.3|10357.4|10352.4|10357.5|10352.5|10353.8|10348.8|31
1730793900000|2024-11-05 08:05:00|10357.3|10352.3|10357.4|10352.4|10357.8|10352.8|10355.3|10350.3|40
1730794200000|2024-11-05 08:10:00|10357.8|10352.8|10357.4|10352.4|10359.3|10354.3|10356.8|10351.8|35
1730794500000|2024-11-05 08:15:00|10357.3|10352.3|10356.1|10351.1|10357.4|10352.4|10355.3|10350.3|54
1730794800000|2024-11-05 08:20:00|10356.6|10351.6|10355.8|10350.8|10356.6|10351.6|10353.9|10348.9|15
1730795100000|2024-11-05 08:25:00|10356|10351|10354.8|10349.8|10356.2|10351.2|10353.9|10348.9|11
1730795400000|2024-11-05 08:30:00|10354.9|10349.9|10352.7|10347.7|10355.3|10350.3|10352.2|10347.2|38
1730795700000|2024-11-05 08:35:00|10352.8|10347.8|10351.4|10346.4|10352.8|10347.8|10350.4|10345.4|38
1730796000000|2024-11-05 08:40:00|10351.5|10346.5|10351.5|10346.5|10352.3|10347.3|10350.4|10345.4|19
1730796300000|2024-11-05 08:45:00|10351.4|10346.4|10350.8|10345.8|10351.8|10346.8|10350.8|10345.8|7
1730796600000|2024-11-05 08:50:00|10350.9|10345.9|10351.3|10346.3|10351.8|10346.8|10350.3|10345.3|19
1730796900000|2024-11-05 08:55:00|10351.1|10346.1|10350.8|10345.8|10352|10347|10350.4|10345.4|29
1730797200000|2024-11-05 09:00:00|10351|10346|10348.9|10343.9|10351.1|10346.1|10348.4|10343.4|48
1730797500000|2024-11-05 09:05:00|10349|10344|10347.9|10342.9|10349.1|10344.1|10347.3|10342.3|47
1730797800000|2024-11-05 09:10:00|10348|10343|10346.9|10341.9|10349|10344|10346.9|10341.9|29
1730798100000|2024-11-05 09:15:00|10347|10342|10347.8|10342.8|10348.3|10343.3|10347|10342|39
1730798400000|2024-11-05 09:20:00|10347.9|10342.9|10349.4|10344.4|10349.5|10344.5|10346.9|10341.9|39
1730798700000|2024-11-05 09:25:00|10349.5|10344.5|10349.6|10344.6|10350.3|10345.3|10348.4|10343.4|43
1730799000000|2024-11-05 09:30:00|10349.7|10344.7|10349|10344|10351.3|10346.3|10349|10344|25
1730799300000|2024-11-05 09:35:00|10349.2|10344.2|10350.9|10345.9|10351.2|10346.2|10348.9|10343.9|15
1730799600000|2024-11-05 09:40:00|10350.8|10345.8|10350.3|10345.3|10350.9|10345.9|10349.9|10344.9|12
1730799900000|2024-11-05 09:45:00|10350.4|10345.4|10349.9|10344.9|10350.4|10345.4|10349.4|10344.4|0
1730800200000|2024-11-05 09:50:00|10350.1|10345.1|10351.3|10346.3|10351.3|10346.3|10349.9|10344.9|34
1730800500000|2024-11-05 09:55:00|10351.5|10346.5|10350.4|10345.4|10352.3|10347.3|10350.4|10345.4|49
1730800800000|2024-11-05 10:00:00|10350.3|10345.3|10350.6|10345.6|10351|10346|10349.4|10344.4|36
1730801100000|2024-11-05 10:05:00|10350.5|10345.5|10349.3|10344.3|10351.1|10346.1|10348.9|10343.9|92
1730801400000|2024-11-05 10:10:00|10349.4|10344.4|10349.9|10344.9|10350.9|10345.9|10349|10344|22
1730801700000|2024-11-05 10:15:00|10350.1|10345.1|10350.4|10345.4|10351.4|10346.4|10349.9|10344.9|17
1730802000000|2024-11-05 10:20:00|10350.8|10345.8|10351.4|10346.4|10351.6|10346.6|10350.3|10345.3|31
1730802300000|2024-11-05 10:25:00|10351.5|10346.5|10350.8|10345.8|10352|10347|10350.3|10345.3|8
1730802600000|2024-11-05 10:30:00|10350.9|10345.9|10350.4|10345.4|10351.4|10346.4|10350.3|10345.3|6
1730802900000|2024-11-05 10:35:00|10350.5|10345.5|10349.9|10344.9|10351.3|10346.3|10349.3|10344.3|6
1730803200000|2024-11-05 10:40:00|10349.8|10344.8|10349.8|10344.8|10350.5|10345.5|10349.5|10344.5|15
1730803500000|2024-11-05 10:45:00|10349.9|10344.9|10349.8|10344.8|10350.4|10345.4|10349|10344|5
1730803800000|2024-11-05 10:50:00|10349.9|10344.9|10351|10346|10351.6|10346.6|10349.8|10344.8|14
1730804100000|2024-11-05 10:55:00|10351.1|10346.1|10350.4|10345.4|10351.4|10346.4|10349.5|10344.5|34
1730804400000|2024-11-05 11:00:00|10350.3|10345.3|10347|10342|10350.3|10345.3|10346.8|10341.8|37
1730804700000|2024-11-05 11:05:00|10346.9|10341.9|10348.7|10343.7|10348.8|10343.8|10346.8|10341.8|8
1730805000000|2024-11-05 11:10:00|10348.4|10343.4|10349.3|10344.3|10349.4|10344.4|10347.6|10342.6|5
1730805300000|2024-11-05 11:15:00|10349.2|10344.2|10349|10344|10350.9|10345.9|10349|10344|12
1730805600000|2024-11-05 11:20:00|10349.3|10344.3|10347.3|10342.3|10349.3|10344.3|10346.9|10341.9|53
1730805900000|2024-11-05 11:25:00|10347.4|10342.4|10344.8|10339.8|10347.4|10342.4|10344.4|10339.4|38
1730806200000|2024-11-05 11:30:00|10344.9|10339.9|10345.9|10340.9|10346.9|10341.9|10343.9|10338.9|51
1730806500000|2024-11-05 11:35:00|10345.7|10340.7|10345.6|10340.6|10346.9|10341.9|10345.3|10340.3|20
1730806800000|2024-11-05 11:40:00|10345.7|10340.7|10345.4|10340.4|10345.9|10340.9|10344.8|10339.8|30
1730807100000|2024-11-05 11:45:00|10345.5|10340.5|10345.4|10340.4|10345.6|10340.6|10344.4|10339.4|6
1730807400000|2024-11-05 11:50:00|10345.5|10340.5|10345.4|10340.4|10346.4|10341.4|10344.9|10339.9|5
1730807700000|2024-11-05 11:55:00|10345.5|10340.5|10344.9|10339.9|10346.4|10341.4|10344.9|10339.9|21
1730808000000|2024-11-05 12:00:00|10344.8|10339.8|10344.2|10339.2|10344.9|10339.9|10343.5|10338.5|29
1730808300000|2024-11-05 12:05:00|10344.1|10339.1|10344.4|10339.4|10345.2|10340.2|10343.3|10338.3|58
1730808600000|2024-11-05 12:10:00|10344.6|10339.6|10347.1|10342.1|10347.2|10342.2|10343.8|10338.8|39
1730808900000|2024-11-05 12:15:00|10346.9|10341.9|10347.2|10342.2|10347.7|10342.7|10346.4|10341.4|9
1730809200000|2024-11-05 12:20:00|10347.3|10342.3|10348.1|10343.1|10349.2|10344.2|10347.1|10342.1|15
1730809500000|2024-11-05 12:25:00|10348.4|10343.4|10348|10343|10348.8|10343.8|10347.2|10342.2|13
1730809800000|2024-11-05 12:30:00|10347.9|10342.9|10348.1|10343.1|10349.2|10344.2|10346.9|10341.9|97
1730810100000|2024-11-05 12:35:00|10348.2|10343.2|10348.2|10343.2|10348.8|10343.8|10347.7|10342.7|38
1730810400000|2024-11-05 12:40:00|10348.1|10343.1|10348.5|10343.5|10348.9|10343.9|10347.7|10342.7|9
1730810700000|2024-11-05 12:45:00|10348.4|10343.4|10350|10345|10350|10345|10347.5|10342.5|29
1730811000000|2024-11-05 12:50:00|10349.8|10344.8|10350.3|10345.3|10351|10346|10349.1|10344.1|19
1730811300000|2024-11-05 12:55:00|10350.4|10345.4|10349.7|10344.7|10350.9|10345.9|10348.3|10343.3|28
1730811600000|2024-11-05 13:00:00|10349.5|10344.5|10349.3|10344.3|10350.7|10345.7|10349|10344|97
1730811900000|2024-11-05 13:05:00|10349.2|10344.2|10348.7|10343.7|10349.3|10344.3|10347.8|10342.8|30
1730812200000|2024-11-05 13:10:00|10348.8|10343.8|10349.3|10344.3|10350.7|10345.7|10348.8|10343.8|23
1730812500000|2024-11-05 13:15:00|10349.2|10344.2|10349.6|10344.6|10349.7|10344.7|10348.3|10343.3|31
1730812800000|2024-11-05 13:20:00|10349.7|10344.7|10349.7|10344.7|10351|10346|10348.8|10343.8|35
1730813100000|2024-11-05 13:25:00|10349.8|10344.8|10349.5|10344.5|10350.3|10345.3|10348.3|10343.3|99
1730813400000|2024-11-05 13:30:00|10349.6|10344.6|10346.6|10341.6|10352.3|10347.3|10346.6|10341.6|75
1730813700000|2024-11-05 13:35:00|10346.3|10341.3|10344.6|10339.6|10347|10342|10344.2|10339.2|68
1730814000000|2024-11-05 13:40:00|10344.5|10339.5|10345.3|10340.3|10346.3|10341.3|10344.3|10339.3|90
1730814300000|2024-11-05 13:45:00|10345.6|10340.6|10346.8|10341.8|10347.8|10342.8|10344.8|10339.8|52
1730814600000|2024-11-05 13:50:00|10347|10342|10348.3|10343.3|10349.7|10344.7|10346.8|10341.8|148
1730814900000|2024-11-05 13:55:00|10348.5|10343.5|10349.3|10344.3|10349.7|10344.7|10347.3|10342.3|175
1730815200000|2024-11-05 14:00:00|10349.5|10344.5|10348.7|10343.7|10349.7|10344.7|10347|10342|49
1730815500000|2024-11-05 14:05:00|10348.8|10343.8|10347|10342|10350.8|10345.8|10347|10342|68
1730815800000|2024-11-05 14:10:00|10346.8|10341.8|10340.2|10335.2|10347.3|10342.3|10339.8|10334.8|54
1730816100000|2024-11-05 14:15:00|10340.3|10335.3|10338.6|10333.6|10341.2|10336.2|10338.3|10333.3|134
1730816400000|2024-11-05 14:20:00|10338.8|10333.8|10335.8|10330.8|10338.8|10333.8|10333|10328|157
1730816700000|2024-11-05 14:25:00|10336|10331|10335.7|10330.7|10336.5|10331.5|10333.8|10328.8|92
1730817000000|2024-11-05 14:30:00|10335.5|10330.5|10333.2|10328.2|10336.3|10331.3|10333.1|10328.1|74
1730817300000|2024-11-05 14:35:00|10333.3|10328.3|10334.7|10329.7|10336.1|10331.1|10331.3|10326.3|124
1730817600000|2024-11-05 14:40:00|10334.6|10329.6|10335.5|10330.5|10336.1|10331.1|10332.1|10327.1|152
1730817900000|2024-11-05 14:45:00|10335.4|10330.4|10338.5|10333.5|10338.8|10333.8|10334.5|10329.5|132
1730818200000|2024-11-05 14:50:00|10338.3|10333.3|10337.6|10332.6|10338.8|10333.8|10336.6|10331.6|32
1730818500000|2024-11-05 14:55:00|10337.4|10332.4|10331.6|10326.6|10338.7|10333.7|10331.2|10326.2|67
1730818800000|2024-11-05 15:00:00|10340.9|10333.9|10343.4|10338.4|10352.9|10345.1|10340.9|10333.9|210
1730819100000|2024-11-05 15:05:00|10343.7|10338.7|10346.8|10341.8|10348.5|10343.5|10343.7|10338.7|90
1730819400000|2024-11-05 15:10:00|10346.9|10341.9|10344.7|10339.7|10347.5|10342.5|10343.5|10338.5|52
1730819700000|2024-11-05 15:15:00|10344.5|10339.5|10343.6|10338.6|10347|10342|10343.3|10338.3|79
1730820000000|2024-11-05 15:20:00|10343.3|10338.3|10340.6|10335.6|10345.3|10340.3|10340.6|10335.6|78
1730820300000|2024-11-05 15:25:00|10340.5|10335.5|10340.3|10335.3|10340.8|10335.8|10337.1|10332.1|69
1730820600000|2024-11-05 15:30:00|10340.2|10335.2|10334.2|10329.2|10340.3|10335.3|10334.2|10329.2|31
1730820900000|2024-11-05 15:35:00|10334.3|10329.3|10337.9|10332.9|10338|10333|10332|10327|78
1730821200000|2024-11-05 15:40:00|10338|10333|10338.3|10333.3|10340.8|10335.8|10338|10333|14
1730821500000|2024-11-05 15:45:00|10338.2|10333.2|10335.6|10330.6|10338.7|10333.7|10333.4|10328.4|41
1730821800000|2024-11-05 15:50:00|10335.7|10330.7|10337.9|10332.9|10339.7|10334.7|10335.2|10330.2|30
1730822100000|2024-11-05 15:55:00|10337.7|10332.7|10341.2|10336.2|10341.2|10336.2|10335.9|10330.9|25
1730822400000|2024-11-05 16:00:00|10341.1|10336.1|10338.9|10333.9|10341.8|10336.8|10337.9|10332.9|104
1730822700000|2024-11-05 16:05:00|10338.8|10333.8|10332.8|10327.8|10339.7|10334.7|10332.7|10327.7|63
1730823000000|2024-11-05 16:10:00|10333.2|10328.2|10331.4|10326.4|10334.4|10329.4|10331.4|10326.4|29
1730823300000|2024-11-05 16:15:00|10331.5|10326.5|10330.1|10325.1|10333|10328|10329.9|10324.9|36
1730823600000|2024-11-05 16:20:00|10329.9|10324.9|10329|10324|10332.3|10327.3|10328.9|10323.9|56
1730823900000|2024-11-05 16:25:00|10328.9|10323.9|10332|10327|10332.2|10327.2|10328.4|10323.4|18
1730824200000|2024-11-05 16:30:00|10331.9|10326.9|10330.7|10325.7|10332.5|10327.5|10329.6|10324.6|69
1730824500000|2024-11-05 16:35:00|10330.4|10325.4|10331.9|10326.9|10332.5|10327.5|10329.9|10324.9|19
1730824800000|2024-11-05 16:40:00|10331.8|10326.8|10330.4|10325.4|10334.2|10329.2|10330.1|10325.1|53
1730825100000|2024-11-05 16:45:00|10330.6|10325.6|10330.9|10325.9|10331.4|10326.4|10329.6|10324.6|74
1730825400000|2024-11-05 16:50:00|10330.8|10325.8|10329|10324|10330.9|10325.9|10329|10324|27
1730825700000|2024-11-05 16:55:00|10329.1|10324.1|10328.6|10323.6|10329.8|10324.8|10328.1|10323.1|73
1730826000000|2024-11-05 17:00:00|10328.4|10323.4|10326.2|10321.2|10329.5|10324.5|10326.1|10321.1|111
1730826300000|2024-11-05 17:05:00|10326.1|10321.1|10325.4|10320.4|10326.6|10321.6|10324.8|10319.8|51
1730826600000|2024-11-05 17:10:00|10325.3|10320.3|10322.5|10317.5|10325.3|10320.3|10322.5|10317.5|70
1730826900000|2024-11-05 17:15:00|10322.1|10317.1|10322.9|10317.9|10323.1|10318.1|10321.4|10316.4|23
1730827200000|2024-11-05 17:20:00|10323.1|10318.1|10322.6|10317.6|10325.1|10320.1|10322.6|10317.6|11
1730827500000|2024-11-05 17:25:00|10322.5|10317.5|10322.4|10317.4|10324.9|10319.9|10322.3|10317.3|41
1730827800000|2024-11-05 17:30:00|10322.3|10317.3|10323.2|10318.2|10323.5|10318.5|10321.1|10316.1|44
1730828100000|2024-11-05 17:35:00|10323.1|10318.1|10320.3|10315.3|10323.5|10318.5|10320|10315|26
1730828400000|2024-11-05 17:40:00|10320.2|10315.2|10317.9|10312.9|10320.8|10315.8|10317.7|10312.7|44
1730828700000|2024-11-05 17:45:00|10317.8|10312.8|10318.7|10313.7|10318.8|10313.8|10317.3|10312.3|44
1730829000000|2024-11-05 17:50:00|10318.6|10313.6|10318.3|10313.3|10319.8|10314.8|10317.9|10312.9|52
1730829300000|2024-11-05 17:55:00|10318.2|10313.2|10318.2|10313.2|10318.8|10313.8|10317.4|10312.4|35
1730829600000|2024-11-05 18:00:00|10318.1|10313.1|10315.1|10310.1|10319.1|10314.1|10314.9|10309.9|143
1730829900000|2024-11-05 18:05:00|10314.9|10309.9|10316.3|10311.3|10317.1|10312.1|10314.7|10309.7|58
1730830200000|2024-11-05 18:10:00|10316.4|10311.4|10315.4|10310.4|10317.5|10312.5|10314.4|10309.4|29
1730830500000|2024-11-05 18:15:00|10315.3|10310.3|10312.8|10307.8|10315.7|10310.7|10312.8|10307.8|24
1730830800000|2024-11-05 18:20:00|10313|10308|10312.8|10307.8|10314.2|10309.2|10312.8|10307.8|27
1730831100000|2024-11-05 18:25:00|10312.9|10307.9|10312.6|10307.6|10313.6|10308.6|10312.3|10307.3|26
1730831400000|2024-11-05 18:30:00|10312.5|10307.5|10313.2|10308.2|10313.8|10308.8|10310.3|10305.3|26
1730831700000|2024-11-05 18:35:00|10313.3|10308.3|10316|10311|10316.2|10311.2|10313.2|10308.2|14
1730832000000|2024-11-05 18:40:00|10316.1|10311.1|10313.8|10308.8|10316.5|10311.5|10313.7|10308.7|36
1730832300000|2024-11-05 18:45:00|10313.9|10308.9|10315.2|10310.2|10315.3|10310.3|10312.9|10307.9|15
1730832600000|2024-11-05 18:50:00|10315|10310|10315.8|10310.8|10315.8|10310.8|10312.9|10307.9|43
1730832900000|2024-11-05 18:55:00|10316|10311|10317.4|10312.4|10318.9|10313.9|10315.5|10310.5|59
1730833200000|2024-11-05 19:00:00|10317.1|10312.1|10319.1|10314.1|10319.3|10314.3|10316.9|10311.9|23
1730833500000|2024-11-05 19:05:00|10319.3|10314.3|10318.6|10313.6|10320.1|10315.1|10318.6|10313.6|27
1730833800000|2024-11-05 19:10:00|10318.8|10313.8|10319.3|10314.3|10319.3|10314.3|10317.6|10312.6|11
1730834100000|2024-11-05 19:15:00|10319.4|10314.4|10318.6|10313.6|10319.8|10314.8|10317.9|10312.9|55
1730834400000|2024-11-05 19:20:00|10318.8|10313.8|10317.7|10312.7|10319.7|10314.7|10317.6|10312.6|24
1730834700000|2024-11-05 19:25:00|10317.5|10312.5|10316.2|10311.2|10317.6|10312.6|10314.2|10309.2|43
1730835000000|2024-11-05 19:30:00|10316.1|10311.1|10316.4|10311.4|10317.5|10312.5|10315.6|10310.6|35
1730835300000|2024-11-05 19:35:00|10316.5|10311.5|10317.1|10312.1|10317.4|10312.4|10315.6|10310.6|44
1730835600000|2024-11-05 19:40:00|10316.7|10311.7|10316.1|10311.1|10317|10312|10315.1|10310.1|18
1730835900000|2024-11-05 19:45:00|10316|10311|10314.7|10309.7|10316|10311|10314.1|10309.1|25
1730836200000|2024-11-05 19:50:00|10314.8|10309.8|10315.1|10310.1|10315.2|10310.2|10313.4|10308.4|52
1730836500000|2024-11-05 19:55:00|10314.9|10309.9|10316.2|10311.2|10316.2|10311.2|10312.5|10307.5|125
1730836800000|2024-11-05 20:00:00|10316.1|10311.1|10318.7|10313.7|10319.2|10314.2|10316.1|10311.1|134
1730837100000|2024-11-05 20:05:00|10318.6|10313.6|10318.2|10313.2|10318.7|10313.7|10317.7|10312.7|36
1730837400000|2024-11-05 20:10:00|10318.1|10313.1|10316.4|10311.4|10318.2|10313.2|10316.2|10311.2|24
1730837700000|2024-11-05 20:15:00|10316.5|10311.5|10317.1|10312.1|10317.7|10312.7|10316.2|10311.2|16
1730838000000|2024-11-05 20:20:00|10317|10312|10316.7|10311.7|10318.1|10313.1|10316.4|10311.4|12
1730838300000|2024-11-05 20:25:00|10317|10312|10317.6|10312.6|10318.2|10313.2|10316.6|10311.6|110
1730838600000|2024-11-05 20:30:00|10317.7|10312.7|10317.2|10312.2|10318.2|10313.2|10316.7|10311.7|38
1730838900000|2024-11-05 20:35:00|10317.4|10312.4|10317.6|10312.6|10318.2|10313.2|10317.2|10312.2|36
1730839200000|2024-11-05 20:40:00|10317.2|10312.2|10318.6|10313.6|10318.6|10313.6|10317.2|10312.2|27
1730839500000|2024-11-05 20:45:00|10318.7|10313.7|10319.7|10314.7|10320.1|10315.1|10318.7|10313.7|20
1730839800000|2024-11-05 20:50:00|10319.6|10314.6|10319.1|10314.1|10319.6|10314.6|10318.1|10313.1|68
1730840100000|2024-11-05 20:55:00|10318.8|10313.8|10318.7|10313.7|10320|10315|10318.7|10313.7|48
1730840400000|2024-11-05 21:00:00|10318.8|10313.8|10318.2|10313.2|10320|10315|10318.1|10313.1|56
1730840700000|2024-11-05 21:05:00|10318|10313|10318.7|10313.7|10318.7|10313.7|10317.7|10312.7|9
1730841000000|2024-11-05 21:10:00|10318.5|10313.5|10318|10313|10318.7|10313.7|10317.8|10312.8|6
1730841300000|2024-11-05 21:15:00|10318.1|10313.1|10318|10313|10318.1|10313.1|10317.7|10312.7|5
1730841600000|2024-11-05 21:20:00|10318.1|10313.1|10318.8|10313.8|10319.2|10314.2|10318|10313|5
1730841900000|2024-11-05 21:25:00|10319.1|10314.1|10319|10314|10319.2|10314.2|10318.7|10313.7|7
1730842200000|2024-11-05 21:30:00|10319.1|10314.1|10319|10314|10319.7|10314.7|10318.7|10313.7|18
1730842500000|2024-11-05 21:35:00|10318.9|10313.9|10317.2|10312.2|10318.9|10313.9|10316.8|10311.8|2
1730842800000|2024-11-05 21:40:00|10317.3|10312.3|10317.3|10312.3|10317.8|10312.8|10317.1|10312.1|2
1730843100000|2024-11-05 21:45:00|10317.2|10312.2|10315.8|10310.8|10317.3|10312.3|10315.1|10310.1|32
1730843400000|2024-11-05 21:50:00|10315.7|10310.7|10315.3|10310.3|10315.8|10310.8|10314.6|10309.6|4
1730843700000|2024-11-05 21:55:00|10315.7|10310.7|10315.7|10306.7|10316.3|10311.3|10310.1|10305.1|8
1730854800000|2024-11-06 01:00:00|10394.8|10389.8|10404.6|10399.6|10405.4|10400.4|10393.7|10388.7|475
1730855100000|2024-11-06 01:05:00|10404.5|10399.5|10396.6|10391.6|10408.8|10403.8|10396|10391|225
1730855400000|2024-11-06 01:10:00|10396.7|10391.7|10391.9|10386.9|10399|10394|10389.1|10384.1|196
1730855700000|2024-11-06 01:15:00|10391.8|10386.8|10389|10384|10391.8|10386.8|10378.4|10373.4|204
1730856000000|2024-11-06 01:20:00|10388.9|10383.9|10391.2|10386.2|10393.5|10388.5|10386.5|10381.5|147
1730856300000|2024-11-06 01:25:00|10391.3|10386.3|10397.1|10392.1|10398|10393|10388.2|10383.2|145
1730856600000|2024-11-06 01:30:00|10397.2|10392.2|10397.7|10392.7|10401.8|10396.8|10394.6|10389.6|139
1730856900000|2024-11-06 01:35:00|10398.2|10393.2|10399.5|10394.5|10401.4|10396.4|10393.7|10388.7|186
1730857200000|2024-11-06 01:40:00|10399.3|10394.3|10393.4|10388.4|10401.3|10396.3|10393.4|10388.4|79
1730857500000|2024-11-06 01:45:00|10393.6|10388.6|10389.8|10384.8|10394.7|10389.7|10386.2|10381.2|123
1730857800000|2024-11-06 01:50:00|10389.7|10384.7|10384.7|10379.7|10390.5|10385.5|10384.1|10379.1|69
1730858100000|2024-11-06 01:55:00|10384.8|10379.8|10395.8|10390.8|10396.6|10391.6|10384.8|10379.8|64
1730858400000|2024-11-06 02:00:00|10395.9|10390.9|10400.3|10395.3|10401.3|10396.3|10393.9|10388.9|136
1730858700000|2024-11-06 02:05:00|10400.4|10395.4|10411.1|10406.1|10412.5|10407.5|10399.1|10394.1|171
1730859000000|2024-11-06 02:10:00|10410.8|10405.8|10422.6|10417.6|10423|10418|10410.7|10405.7|444
1730859300000|2024-11-06 02:15:00|10422.4|10417.4|10419.1|10414.1|10424|10419|10417.7|10412.7|255
1730859600000|2024-11-06 02:20:00|10419.2|10414.2|10419|10414|10420.5|10415.5|10412.4|10407.4|273
1730859900000|2024-11-06 02:25:00|10419.1|10414.1|10437.4|10432.4|10437.5|10432.5|10419.1|10414.1|314
1730860200000|2024-11-06 02:30:00|10437.3|10432.3|10445.8|10440.8|10446.5|10441.5|10430.6|10425.6|552
1730860500000|2024-11-06 02:35:00|10446.1|10441.1|10446.1|10441.1|10453.9|10448.9|10442.9|10437.9|573
1730860800000|2024-11-06 02:40:00|10446|10441|10446.9|10441.9|10448.5|10443.5|10439.1|10434.1|289
1730861100000|2024-11-06 02:45:00|10447|10442|10442.7|10437.7|10453.6|10448.6|10440.1|10435.1|329
1730861400000|2024-11-06 02:50:00|10442.8|10437.8|10448.6|10443.6|10455.3|10450.3|10441.3|10436.3|186
1730861700000|2024-11-06 02:55:00|10448.8|10443.8|10459.9|10454.9|10460.8|10455.8|10446|10441|224
1730862000000|2024-11-06 03:00:00|10459.8|10454.8|10469.4|10464.4|10474|10469|10458.9|10453.9|491
1730862300000|2024-11-06 03:05:00|10469.5|10464.5|10455.9|10450.9|10476.3|10471.3|10455.8|10450.8|374
1730862600000|2024-11-06 03:10:00|10456|10451|10461.7|10456.7|10466.6|10461.6|10445|10440|342
1730862900000|2024-11-06 03:15:00|10461.6|10456.6|10467.8|10462.8|10470.8|10465.8|10460.4|10455.4|180
1730863200000|2024-11-06 03:20:00|10467.7|10462.7|10455.6|10450.6|10467.9|10462.9|10455.5|10450.5|239
1730863500000|2024-11-06 03:25:00|10455.7|10450.7|10462.3|10457.3|10463.5|10458.5|10452.7|10447.7|198
1730863800000|2024-11-06 03:30:00|10462.4|10457.4|10464.4|10459.4|10465|10460|10460.5|10455.5|135
1730864100000|2024-11-06 03:35:00|10464.9|10459.9|10477.6|10472.6|10479.2|10474.2|10462.2|10457.2|243
1730864400000|2024-11-06 03:40:00|10477.5|10472.5|10492.4|10487.4|10493.4|10488.4|10477.3|10472.3|504
1730864700000|2024-11-06 03:45:00|10492.3|10487.3|10480.6|10475.6|10492.7|10487.7|10473.7|10468.7|279
1730865000000|2024-11-06 03:50:00|10480.5|10475.5|10482.1|10477.1|10485.8|10480.8|10479.6|10474.6|194
1730865300000|2024-11-06 03:55:00|10482|10477|10472.2|10467.2|10482.6|10477.6|10471.1|10466.1|268
1730865600000|2024-11-06 04:00:00|10472.3|10467.3|10472.5|10467.5|10477.6|10472.6|10465.3|10460.3|248
1730865900000|2024-11-06 04:05:00|10473|10468|10467.7|10462.7|10474.8|10469.8|10467.6|10462.6|137
1730866200000|2024-11-06 04:10:00|10467.6|10462.6|10459.8|10454.8|10469.4|10464.4|10458.8|10453.8|279
1730866500000|2024-11-06 04:15:00|10460|10455|10460.8|10455.8|10461.6|10456.6|10455.6|10450.6|182
1730866800000|2024-11-06 04:20:00|10460.7|10455.7|10462.2|10457.2|10463.1|10458.1|10459|10454|107
1730867100000|2024-11-06 04:25:00|10462.3|10457.3|10465.5|10460.5|10465.8|10460.8|10461|10456|193
1730867400000|2024-11-06 04:30:00|10465.3|10460.3|10457.2|10452.2|10467.3|10462.3|10456.8|10451.8|127
1730867700000|2024-11-06 04:35:00|10457.1|10452.1|10453.8|10448.8|10459|10454|10451.4|10446.4|226
1730868000000|2024-11-06 04:40:00|10453.9|10448.9|10449.5|10444.5|10453.9|10448.9|10437.3|10432.3|334
1730868300000|2024-11-06 04:45:00|10449.4|10444.4|10452.7|10447.7|10455|10450|10447.9|10442.9|103
1730868600000|2024-11-06 04:50:00|10452.8|10447.8|10455|10450|10456|10451|10450.1|10445.1|163
1730868900000|2024-11-06 04:55:00|10454.9|10449.9|10444.6|10439.6|10458.6|10453.6|10443.1|10438.1|210
1730869200000|2024-11-06 05:00:00|10444.4|10439.4|10438.8|10433.8|10446.8|10441.8|10431.1|10426.1|306
1730869500000|2024-11-06 05:05:00|10438.7|10433.7|10440.7|10435.7|10440.7|10435.7|10429.5|10424.5|195
1730869800000|2024-11-06 05:10:00|10440.8|10435.8|10447.8|10442.8|10447.8|10442.8|10438.8|10433.8|238
1730870100000|2024-11-06 05:15:00|10447.9|10442.9|10433.9|10428.9|10447.9|10442.9|10430.6|10425.6|214
1730870400000|2024-11-06 05:20:00|10433.8|10428.8|10444.4|10439.4|10447.3|10442.3|10428.2|10423.2|261
1730870700000|2024-11-06 05:25:00|10444.3|10439.3|10443.2|10438.2|10448.4|10443.4|10440.8|10435.8|219
1730871000000|2024-11-06 05:30:00|10443|10438|10452.2|10447.2|10456.5|10451.5|10442.8|10437.8|229
1730871300000|2024-11-06 05:35:00|10452|10447|10455.4|10450.4|10463.8|10458.8|10450.4|10445.4|296
1730871600000|2024-11-06 05:40:00|10455.5|10450.5|10455.3|10450.3|10461.7|10456.7|10450.9|10445.9|213
1730871900000|2024-11-06 05:45:00|10455.4|10450.4|10455.2|10450.2|10456.8|10451.8|10450.9|10445.9|116
1730872200000|2024-11-06 05:50:00|10455|10450|10460.8|10455.8|10462|10457|10453.4|10448.4|190
1730872500000|2024-11-06 05:55:00|10460.5|10455.5|10458.7|10453.7|10460.9|10455.9|10456.2|10451.2|208
1730872800000|2024-11-06 06:00:00|10458.5|10453.5|10462.7|10457.7|10467.5|10462.5|10456.8|10451.8|152
1730873100000|2024-11-06 06:05:00|10462.5|10457.5|10468.6|10463.6|10473.5|10468.5|10462.5|10457.5|129
1730873400000|2024-11-06 06:10:00|10468.8|10463.8|10479.9|10474.9|10482.4|10477.4|10467.3|10462.3|259
1730873700000|2024-11-06 06:15:00|10479.5|10474.5|10477.3|10472.3|10481|10476|10472.1|10467.1|137
1730874000000|2024-11-06 06:20:00|10477.1|10472.1|10484.5|10479.5|10484.6|10479.6|10476|10471|130
1730874300000|2024-11-06 06:25:00|10484.8|10479.8|10489.1|10484.1|10489.1|10484.1|10483|10478|139
1730874600000|2024-11-06 06:30:00|10489.2|10484.2|10494|10489|10495.4|10490.4|10485.7|10480.7|179
1730874900000|2024-11-06 06:35:00|10493.9|10488.9|10499.7|10494.7|10499.8|10494.8|10489.7|10484.7|150
1730875200000|2024-11-06 06:40:00|10499.5|10494.5|10497.9|10492.9|10505.9|10500.9|10497.4|10492.4|138
1730875500000|2024-11-06 06:45:00|10498|10493|10494.1|10489.1|10498.4|10493.4|10489.4|10484.4|89
1730875800000|2024-11-06 06:50:00|10494.2|10489.2|10491.6|10486.6|10500.1|10495.1|10491.4|10486.4|128
1730876100000|2024-11-06 06:55:00|10491.7|10486.7|10486.7|10481.7|10492.1|10487.1|10483.7|10478.7|122
1730876400000|2024-11-06 07:00:00|10486.6|10481.6|10481.2|10476.2|10486.6|10481.6|10478.5|10473.5|365
1730876700000|2024-11-06 07:05:00|10481.1|10476.1|10475.3|10470.3|10482.7|10477.7|10474.2|10469.2|164
1730877000000|2024-11-06 07:10:00|10475.5|10470.5|10474.9|10469.9|10483.3|10478.3|10473.4|10468.4|194
1730877300000|2024-11-06 07:15:00|10474.8|10469.8|10468.2|10463.2|10478.3|10473.3|10468.2|10463.2|138
1730877600000|2024-11-06 07:20:00|10468.1|10463.1|10472|10467|10473.7|10468.7|10466.7|10461.7|135
1730877900000|2024-11-06 07:25:00|10471.8|10466.8|10466.6|10461.6|10477.1|10472.1|10464.5|10459.5|131
1730878200000|2024-11-06 07:30:00|10466.9|10461.9|10471.1|10466.1|10472.7|10467.7|10466.1|10461.1|108
1730878500000|2024-11-06 07:35:00|10471|10466|10475.6|10470.6|10476.5|10471.5|10467.6|10462.6|107
1730878800000|2024-11-06 07:40:00|10475.5|10470.5|10482.5|10477.5|10484.6|10479.6|10473.9|10468.9|250
1730879100000|2024-11-06 07:45:00|10482.4|10477.4|10471.6|10466.6|10482.6|10477.6|10470.6|10465.6|110
1730879400000|2024-11-06 07:50:00|10471.7|10466.7|10476.5|10471.5|10484.8|10479.8|10471.6|10466.6|169
1730879700000|2024-11-06 07:55:00|10476.3|10471.3|10479.9|10474.9|10480.6|10475.6|10473.3|10468.3|98
1730880000000|2024-11-06 08:00:00|10480.2|10475.2|10474.7|10469.7|10482.6|10477.6|10473|10468|164
1730880300000|2024-11-06 08:05:00|10474.8|10469.8|10475.3|10470.3|10482.8|10477.8|10472.1|10467.1|154
1730880600000|2024-11-06 08:10:00|10475.8|10470.8|10477|10472|10480.9|10475.9|10475.3|10470.3|94
1730880900000|2024-11-06 08:15:00|10477.1|10472.1|10472.4|10467.4|10479.4|10474.4|10472|10467|125
1730881200000|2024-11-06 08:20:00|10472.1|10467.1|10474.6|10469.6|10476.5|10471.5|10471|10466|131
1730881500000|2024-11-06 08:25:00|10474.9|10469.9|10470.1|10465.1|10475|10470|10466.3|10461.3|184
1730881800000|2024-11-06 08:30:00|10469.8|10464.8|10464.1|10459.1|10472.1|10467.1|10462.5|10457.5|186
1730882100000|2024-11-06 08:35:00|10464|10459|10460.6|10455.6|10466.1|10461.1|10453.4|10448.4|179
1730882400000|2024-11-06 08:40:00|10460.5|10455.5|10455.5|10450.5|10461|10456|10455.4|10450.4|87
1730882700000|2024-11-06 08:45:00|10456.9|10451.9|10448.9|10443.9|10456.9|10451.9|10447|10442|110
1730883000000|2024-11-06 08:50:00|10449|10444|10448.4|10443.4|10449.5|10444.5|10441.5|10436.5|90
1730883300000|2024-11-06 08:55:00|10448.6|10443.6|10446.7|10441.7|10450.4|10445.4|10442.2|10437.2|51
1730883600000|2024-11-06 09:00:00|10446.8|10441.8|10454.9|10449.9|10456.3|10451.3|10446.8|10441.8|141
1730883900000|2024-11-06 09:05:00|10454.7|10449.7|10453.1|10448.1|10456.6|10451.6|10451.6|10446.6|98
1730884200000|2024-11-06 09:10:00|10453|10448|10451.2|10446.2|10453|10448|10447.1|10442.1|70
1730884500000|2024-11-06 09:15:00|10451.1|10446.1|10457.5|10452.5|10457.5|10452.5|10451.1|10446.1|46
1730884800000|2024-11-06 09:20:00|10457.3|10452.3|10458.7|10453.7|10460.1|10455.1|10455.3|10450.3|46
1730885100000|2024-11-06 09:25:00|10458.8|10453.8|10460|10455|10463.9|10458.9|10456.4|10451.4|104
1730885400000|2024-11-06 09:30:00|10460.1|10455.1|10454.4|10449.4|10461.9|10456.9|10454.3|10449.3|26
1730885700000|2024-11-06 09:35:00|10454.2|10449.2|10460.9|10455.9|10461.2|10456.2|10453.4|10448.4|26
1730886000000|2024-11-06 09:40:00|10461.1|10456.1|10460.1|10455.1|10463.4|10458.4|10459|10454|43
1730886300000|2024-11-06 09:45:00|10459.8|10454.8|10454.7|10449.7|10461.1|10456.1|10454.1|10449.1|50
1730886600000|2024-11-06 09:50:00|10454.4|10449.4|10458.1|10453.1|10459|10454|10453|10448|46
1730886900000|2024-11-06 09:55:00|10458.2|10453.2|10462|10457|10463.3|10458.3|10455.9|10450.9|55
1730887200000|2024-11-06 10:00:00|10462.1|10457.1|10467.4|10462.4|10469.1|10464.1|10460.7|10455.7|68
1730887500000|2024-11-06 10:05:00|10467.3|10462.3|10468.4|10463.4|10469.1|10464.1|10464.2|10459.2|75
1730887800000|2024-11-06 10:10:00|10468.7|10463.7|10468.1|10463.1|10472.5|10467.5|10467.1|10462.1|115
1730888100000|2024-11-06 10:15:00|10468.2|10463.2|10467.1|10462.1|10469.3|10464.3|10464.7|10459.7|38
1730888400000|2024-11-06 10:20:00|10467.2|10462.2|10459|10454|10467.5|10462.5|10458.5|10453.5|27
1730888700000|2024-11-06 10:25:00|10458.9|10453.9|10457.8|10452.8|10459.4|10454.4|10455.2|10450.2|64
1730889000000|2024-11-06 10:30:00|10457.7|10452.7|10462.7|10457.7|10463.4|10458.4|10457.2|10452.2|36
1730889300000|2024-11-06 10:35:00|10462.8|10457.8|10464.3|10459.3|10465.4|10460.4|10462.5|10457.5|63
1730889600000|2024-11-06 10:40:00|10464.2|10459.2|10465.5|10460.5|10466.7|10461.7|10463.9|10458.9|73
1730889900000|2024-11-06 10:45:00|10465.6|10460.6|10465.1|10460.1|10466.4|10461.4|10462.3|10457.3|41
1730890200000|2024-11-06 10:50:00|10465.2|10460.2|10463.8|10458.8|10466.5|10461.5|10462.8|10457.8|80
1730890500000|2024-11-06 10:55:00|10463.7|10458.7|10467.4|10462.4|10467.7|10462.7|10461.8|10456.8|50
1730890800000|2024-11-06 11:00:00|10467.3|10462.3|10471.7|10466.7|10471.9|10466.9|10467.2|10462.2|55
1730891100000|2024-11-06 11:05:00|10471.9|10466.9|10475.3|10470.3|10476.6|10471.6|10471.9|10466.9|96
1730891400000|2024-11-06 11:10:00|10475.1|10470.1|10476.9|10471.9|10478.1|10473.1|10473.9|10468.9|38
1730891700000|2024-11-06 11:15:00|10477.1|10472.1|10486.1|10481.1|10487.2|10482.2|10475.2|10470.2|150
1730892000000|2024-11-06 11:20:00|10485.9|10480.9|10485.7|10480.7|10491.6|10486.6|10484|10479|98
1730892300000|2024-11-06 11:25:00|10485.5|10480.5|10489.3|10484.3|10490.8|10485.8|10484.8|10479.8|82
1730892600000|2024-11-06 11:30:00|10489.6|10484.6|10487.4|10482.4|10490.8|10485.8|10486.3|10481.3|125
1730892900000|2024-11-06 11:35:00|10487.3|10482.3|10492|10487|10495.4|10490.4|10486.2|10481.2|85
1730893200000|2024-11-06 11:40:00|10492.2|10487.2|10495.6|10490.6|10496.6|10491.6|10491.4|10486.4|78
1730893500000|2024-11-06 11:45:00|10495.3|10490.3|10498.1|10493.1|10500.5|10495.5|10494.1|10489.1|98
1730893800000|2024-11-06 11:50:00|10498|10493|10502.4|10497.4|10503.5|10498.5|10497.1|10492.1|93
1730894100000|2024-11-06 11:55:00|10502.3|10497.3|10498.3|10493.3|10503.1|10498.1|10495.5|10490.5|98
1730894400000|2024-11-06 12:00:00|10498.7|10493.7|10491|10486|10499.3|10494.3|10490.5|10485.5|176
1730894700000|2024-11-06 12:05:00|10490.9|10485.9|10493|10488|10497|10492|10490.5|10485.5|44
1730895000000|2024-11-06 12:10:00|10493.1|10488.1|10495.4|10490.4|10496.9|10491.9|10492.7|10487.7|35
1730895300000|2024-11-06 12:15:00|10495.3|10490.3|10497.8|10492.8|10498|10493|10492.7|10487.7|51
1730895600000|2024-11-06 12:20:00|10498.2|10493.2|10498.8|10493.8|10503.8|10498.8|10497.9|10492.9|107
1730895900000|2024-11-06 12:25:00|10499.2|10494.2|10506.4|10501.4|10506.8|10501.8|10499.2|10494.2|96
1730896200000|2024-11-06 12:30:00|10506.3|10501.3|10509|10504|10516.6|10511.6|10504.2|10499.2|330
1730896500000|2024-11-06 12:35:00|10509.1|10504.1|10508.3|10503.3|10510.4|10505.4|10503.7|10498.7|252
1730896800000|2024-11-06 12:40:00|10508.2|10503.2|10512.1|10507.1|10513.6|10508.6|10505.9|10500.9|114
1730897100000|2024-11-06 12:45:00|10512|10507|10513.1|10508.1|10514.9|10509.9|10509.3|10504.3|76
1730897400000|2024-11-06 12:50:00|10512.8|10507.8|10505.4|10500.4|10513.9|10508.9|10505|10500|94
1730897700000|2024-11-06 12:55:00|10505.3|10500.3|10511.8|10506.8|10511.8|10506.8|10503.4|10498.4|40
1730898000000|2024-11-06 13:00:00|10512.1|10507.1|10512.1|10507.1|10515.8|10510.8|10511.6|10506.6|74
1730898300000|2024-11-06 13:05:00|10512|10507|10507.9|10502.9|10516.5|10511.5|10506.4|10501.4|336
1730898600000|2024-11-06 13:10:00|10507.8|10502.8|10500.7|10495.7|10507.8|10502.8|10494.1|10489.1|173
1730898900000|2024-11-06 13:15:00|10500.9|10495.9|10498.8|10493.8|10501.4|10496.4|10491.9|10486.9|119
1730899200000|2024-11-06 13:20:00|10498.6|10493.6|10502.1|10497.1|10502.2|10497.2|10496|10491|220
1730899500000|2024-11-06 13:25:00|10502.2|10497.2|10502.4|10497.4|10506.3|10501.3|10500.5|10495.5|213
1730899800000|2024-11-06 13:30:00|10502.3|10497.3|10497.9|10492.9|10503.9|10498.9|10497.6|10492.6|119
1730900100000|2024-11-06 13:35:00|10498.1|10493.1|10498.4|10493.4|10504|10499|10496|10491|102
1730900400000|2024-11-06 13:40:00|10498.3|10493.3|10500.5|10495.5|10500.8|10495.8|10496.8|10491.8|103
1730900700000|2024-11-06 13:45:00|10500.4|10495.4|10504.7|10499.7|10504.8|10499.8|10497.9|10492.9|160
1730901000000|2024-11-06 13:50:00|10504.9|10499.9|10494.9|10489.9|10505.2|10500.2|10491.6|10486.6|260
1730901300000|2024-11-06 13:55:00|10494.7|10489.7|10499.4|10494.4|10499.5|10494.5|10492.9|10487.9|116
1730901600000|2024-11-06 14:00:00|10499.5|10494.5|10496.7|10491.7|10500.4|10495.4|10492|10487|113
1730901900000|2024-11-06 14:05:00|10496.6|10491.6|10498|10493|10498.7|10493.7|10495.3|10490.3|127
1730902200000|2024-11-06 14:10:00|10498.1|10493.1|10494.6|10489.6|10498.2|10493.2|10493.1|10488.1|42
1730902500000|2024-11-06 14:15:00|10494.5|10489.5|10497.2|10492.2|10499.2|10494.2|10493.2|10488.2|46
1730902800000|2024-11-06 14:20:00|10497.5|10492.5|10499.2|10494.2|10499.9|10494.9|10495.7|10490.7|105
1730903100000|2024-11-06 14:25:00|10499.1|10494.1|10503.2|10498.2|10503.9|10498.9|10498.4|10493.4|73
1730903400000|2024-11-06 14:30:00|10503.4|10498.4|10507.4|10502.4|10511.2|10506.2|10502.1|10497.1|187
1730903700000|2024-11-06 14:35:00|10507.6|10502.6|10504.7|10499.7|10509.6|10504.6|10503.6|10498.6|111
1730904000000|2024-11-06 14:40:00|10504.6|10499.6|10504.7|10499.7|10507.1|10502.1|10502.2|10497.2|146
1730904300000|2024-11-06 14:45:00|10504.8|10499.8|10503.9|10498.9|10505|10500|10500.1|10495.1|80
1730904600000|2024-11-06 14:50:00|10503.7|10498.7|10506.4|10501.4|10510.1|10505.1|10501.8|10496.8|93
1730904900000|2024-11-06 14:55:00|10506.2|10501.2|10496.1|10491.1|10507.6|10502.6|10493|10488|176
1730905200000|2024-11-06 15:00:00|10496.2|10491.2|10490.7|10485.7|10496.3|10491.3|10483|10478|211
1730905500000|2024-11-06 15:05:00|10490.6|10485.6|10479|10474|10490.7|10485.7|10474.7|10469.7|324
1730905800000|2024-11-06 15:10:00|10479.1|10474.1|10486.5|10481.5|10487.5|10482.5|10478.2|10473.2|111
1730906100000|2024-11-06 15:15:00|10486.4|10481.4|10487.1|10482.1|10487.6|10482.6|10484|10479|116
1730906400000|2024-11-06 15:20:00|10486.9|10481.9|10493.3|10488.3|10493.3|10488.3|10483.7|10478.7|146
1730906700000|2024-11-06 15:25:00|10493.7|10488.7|10482.9|10477.9|10495.7|10490.7|10482.1|10477.1|387
1730907000000|2024-11-06 15:30:00|10482.7|10477.7|10482.2|10477.2|10485.1|10480.1|10480.5|10475.5|100
1730907300000|2024-11-06 15:35:00|10482|10477|10489.3|10484.3|10490.1|10485.1|10480.8|10475.8|167
1730907600000|2024-11-06 15:40:00|10489.2|10484.2|10488.1|10483.1|10491|10486|10485.1|10480.1|89
1730907900000|2024-11-06 15:45:00|10488.2|10483.2|10481.1|10476.1|10488.2|10483.2|10481.1|10476.1|130
1730908200000|2024-11-06 15:50:00|10480.7|10475.7|10483.3|10478.3|10483.3|10478.3|10474.1|10469.1|207
1730908500000|2024-11-06 15:55:00|10483.2|10478.2|10477.4|10472.4|10483.2|10478.2|10476.5|10471.5|87
1730908800000|2024-11-06 16:00:00|10477.5|10472.5|10473.8|10468.8|10478.1|10473.1|10470.3|10465.3|329
1730909100000|2024-11-06 16:05:00|10474.1|10469.1|10475.3|10470.3|10478.8|10473.8|10472.8|10467.8|57
1730909400000|2024-11-06 16:10:00|10475.6|10470.6|10478.7|10473.7|10479.6|10474.6|10473.9|10468.9|77
1730909700000|2024-11-06 16:15:00|10478.4|10473.4|10482.6|10477.6|10485.2|10480.2|10478.2|10473.2|78
1730910000000|2024-11-06 16:20:00|10482.4|10477.4|10482.3|10477.3|10486.6|10481.6|10482.2|10477.2|32
1730910300000|2024-11-06 16:25:00|10482.2|10477.2|10482.8|10477.8|10483|10478|10478.8|10473.8|81
1730910600000|2024-11-06 16:30:00|10482.9|10477.9|10484.5|10479.5|10486.8|10481.8|10482|10477|80
1730910900000|2024-11-06 16:35:00|10484.3|10479.3|10486.2|10481.2|10486.9|10481.9|10482.5|10477.5|75
1730911200000|2024-11-06 16:40:00|10486|10481|10485.4|10480.4|10487.4|10482.4|10482.9|10477.9|37
1730911500000|2024-11-06 16:45:00|10485.5|10480.5|10486.9|10481.9|10488.5|10483.5|10483.9|10478.9|33
1730911800000|2024-11-06 16:50:00|10486.8|10481.8|10485.5|10480.5|10489|10484|10483.8|10478.8|23
1730912100000|2024-11-06 16:55:00|10485.6|10480.6|10483.8|10478.8|10488.1|10483.1|10483.1|10478.1|35
1730912400000|2024-11-06 17:00:00|10483.6|10478.6|10486|10481|10487.1|10482.1|10482.9|10477.9|92
1730912700000|2024-11-06 17:05:00|10486.3|10481.3|10482.7|10477.7|10488.5|10483.5|10482.1|10477.1|247
1730913000000|2024-11-06 17:10:00|10482.6|10477.6|10480|10475|10482.6|10477.6|10478.4|10473.4|267
1730913300000|2024-11-06 17:15:00|10480.2|10475.2|10481.6|10476.6|10482.1|10477.1|10476.2|10471.2|103
1730913600000|2024-11-06 17:20:00|10481.7|10476.7|10475.6|10470.6|10482.6|10477.6|10474.8|10469.8|59
1730913900000|2024-11-06 17:25:00|10475.5|10470.5|10474.5|10469.5|10475.7|10470.7|10472.7|10467.7|44
1730914200000|2024-11-06 17:30:00|10474.7|10469.7|10476.2|10471.2|10478.5|10473.5|10474.7|10469.7|44
1730914500000|2024-11-06 17:35:00|10476.3|10471.3|10478.3|10473.3|10479.1|10474.1|10476.3|10471.3|12
1730914800000|2024-11-06 17:40:00|10478.5|10473.5|10480.2|10475.2|10480.7|10475.7|10477.4|10472.4|22
1730915100000|2024-11-06 17:45:00|10480.1|10475.1|10483.8|10478.8|10484|10479|10479.9|10474.9|95
1730915400000|2024-11-06 17:50:00|10483.6|10478.6|10486.5|10481.5|10486.8|10481.8|10482.5|10477.5|17
1730915700000|2024-11-06 17:55:00|10486.6|10481.6|10487.6|10482.6|10488.9|10483.9|10485.5|10480.5|95
1730916000000|2024-11-06 18:00:00|10487.8|10482.8|10482.3|10477.3|10488.8|10483.8|10480.5|10475.5|249
1730916300000|2024-11-06 18:05:00|10482.2|10477.2|10480.6|10475.6|10484|10479|10479.6|10474.6|46
1730916600000|2024-11-06 18:10:00|10480.5|10475.5|10471.9|10466.9|10480.6|10475.6|10470.8|10465.8|50
1730916900000|2024-11-06 18:15:00|10471.7|10466.7|10465.7|10460.7|10474.9|10469.9|10465.5|10460.5|57
1730917200000|2024-11-06 18:20:00|10465.6|10460.6|10462.7|10457.7|10467.2|10462.2|10462.4|10457.4|73
1730917500000|2024-11-06 18:25:00|10462.5|10457.5|10466|10461|10468.9|10463.9|10462.5|10457.5|58
1730917800000|2024-11-06 18:30:00|10465.9|10460.9|10467.5|10462.5|10468.5|10463.5|10464.4|10459.4|97
1730918100000|2024-11-06 18:35:00|10467.6|10462.6|10471|10466|10472.5|10467.5|10467.6|10462.6|37
1730918400000|2024-11-06 18:40:00|10471.1|10466.1|10468.5|10463.5|10471.9|10466.9|10468.4|10463.4|22
1730918700000|2024-11-06 18:45:00|10468.6|10463.6|10466.4|10461.4|10469.3|10464.3|10465.9|10460.9|37
1730919000000|2024-11-06 18:50:00|10466.5|10461.5|10467.2|10462.2|10468.9|10463.9|10466.1|10461.1|43
1730919300000|2024-11-06 18:55:00|10467|10462|10467.5|10462.5|10468|10463|10463.8|10458.8|68
1730919600000|2024-11-06 19:00:00|10467.6|10462.6|10468.1|10463.1|10472.3|10467.3|10467.3|10462.3|73
1730919900000|2024-11-06 19:05:00|10468|10463|10472.6|10467.6|10473.1|10468.1|10468|10463|51
1730920200000|2024-11-06 19:10:00|10472.7|10467.7|10478|10473|10478.6|10473.6|10472.5|10467.5|75
1730920500000|2024-11-06 19:15:00|10478.3|10473.3|10477.9|10472.9|10479.9|10474.9|10477|10472|56
1730920800000|2024-11-06 19:20:00|10477.8|10472.8|10473.6|10468.6|10478.6|10473.6|10473.6|10468.6|16
1730921100000|2024-11-06 19:25:00|10473.4|10468.4|10474.9|10469.9|10475.3|10470.3|10471.9|10466.9|64
1730921400000|2024-11-06 19:30:00|10475|10470|10476.3|10471.3|10476.6|10471.6|10472.5|10467.5|76
1730921700000|2024-11-06 19:35:00|10476.4|10471.4|10481.4|10476.4|10481.6|10476.6|10476|10471|42
1730922000000|2024-11-06 19:40:00|10481.3|10476.3|10482.1|10477.1|10482.5|10477.5|10478.9|10473.9|94
1730922300000|2024-11-06 19:45:00|10481.8|10476.8|10481.8|10476.8|10483.1|10478.1|10479.6|10474.6|75
1730922600000|2024-11-06 19:50:00|10481.9|10476.9|10481.5|10476.5|10483.1|10478.1|10481.1|10476.1|82
1730922900000|2024-11-06 19:55:00|10481.2|10476.2|10479.8|10474.8|10483.4|10478.4|10479.8|10474.8|224
1730923200000|2024-11-06 20:00:00|10479.7|10474.7|10480.3|10475.3|10481.8|10476.8|10477.8|10472.8|105
1730923500000|2024-11-06 20:05:00|10480.4|10475.4|10477.9|10472.9|10480.7|10475.7|10477.3|10472.3|71
1730923800000|2024-11-06 20:10:00|10478.1|10473.1|10479.8|10474.8|10481.1|10476.1|10478|10473|15
1730924100000|2024-11-06 20:15:00|10479.6|10474.6|10480.8|10475.8|10480.9|10475.9|10478.4|10473.4|12
1730924400000|2024-11-06 20:20:00|10480.5|10475.5|10479.8|10474.8|10480.8|10475.8|10478.5|10473.5|156
1730924700000|2024-11-06 20:25:00|10480|10475|10480.1|10475.1|10482|10477|10479.7|10474.7|20
1730925000000|2024-11-06 20:30:00|10480|10475|10480.1|10475.1|10480.9|10475.9|10478.8|10473.8|74
1730925300000|2024-11-06 20:35:00|10480|10475|10480.9|10475.9|10481.9|10476.9|10479.6|10474.6|82
1730925600000|2024-11-06 20:40:00|10480.8|10475.8|10480.7|10475.7|10482.1|10477.1|10480|10475|9
1730925900000|2024-11-06 20:45:00|10481|10476|10481.5|10476.5|10482.2|10477.2|10480.8|10475.8|13
1730926200000|2024-11-06 20:50:00|10481.6|10476.6|10482.5|10477.5|10482.5|10477.5|10479.9|10474.9|30
1730926500000|2024-11-06 20:55:00|10482.6|10477.6|10482.1|10477.1|10483.5|10478.5|10481.6|10476.6|105
1730926800000|2024-11-06 21:00:00|10482.2|10477.2|10484|10479|10484|10479|10482.2|10477.2|37
1730927100000|2024-11-06 21:05:00|10484.3|10479.3|10484.4|10479.4|10485|10480|10483.8|10478.8|2
1730927400000|2024-11-06 21:10:00|10484.3|10479.3|10484.9|10479.9|10485.4|10480.4|10484|10479|15
1730927700000|2024-11-06 21:15:00|10484.8|10479.8|10485.7|10480.7|10486.4|10481.4|10484.8|10479.8|2
1730928000000|2024-11-06 21:20:00|10485.9|10480.9|10485.6|10480.6|10486.5|10481.5|10485.5|10480.5|4
1730928300000|2024-11-06 21:25:00|10485.7|10480.7|10485.5|10480.5|10485.9|10480.9|10485.2|10480.2|0
1730928600000|2024-11-06 21:30:00|10485.4|10480.4|10484.6|10479.6|10485.5|10480.5|10484.3|10479.3|5
1730928900000|2024-11-06 21:35:00|10484.8|10479.8|10485.5|10480.5|10485.8|10480.8|10484.7|10479.7|0
1730929200000|2024-11-06 21:40:00|10485.3|10480.3|10485.5|10480.5|10486.3|10481.3|10485.2|10480.2|1
1730929500000|2024-11-06 21:45:00|10485.4|10480.4|10487.3|10482.3|10487.3|10482.3|10485.4|10480.4|3
1730929800000|2024-11-06 21:50:00|10487.4|10482.4|10487.1|10482.1|10487.8|10482.8|10486.9|10481.9|3
1730930100000|2024-11-06 21:55:00|10487|10482|10480.1|10473.1|10487.3|10482.3|10471.4|10466.4|12
1730941200000|2024-11-07 01:00:00|10493.6|10488.6|10489.1|10484.1|10493.6|10488.6|10489.1|10484.1|68
1730941500000|2024-11-07 01:05:00|10489.2|10484.2|10487.2|10482.2|10489.2|10484.2|10486.9|10481.9|36
1730941800000|2024-11-07 01:10:00|10487.1|10482.1|10486.7|10481.7|10488.1|10483.1|10485.9|10480.9|9
1730942100000|2024-11-07 01:15:00|10486.8|10481.8|10495.1|10490.1|10495.4|10490.4|10486.8|10481.8|63
1730942400000|2024-11-07 01:20:00|10494.9|10489.9|10497.7|10492.7|10499.2|10494.2|10494.8|10489.8|40
1730942700000|2024-11-07 01:25:00|10497.8|10492.8|10497.3|10492.3|10498.5|10493.5|10496.8|10491.8|29
1730943000000|2024-11-07 01:30:00|10497.4|10492.4|10497.8|10492.8|10499.2|10494.2|10496.4|10491.4|79
1730943300000|2024-11-07 01:35:00|10497.9|10492.9|10496|10491|10498.4|10493.4|10495.9|10490.9|67
1730943600000|2024-11-07 01:40:00|10496.2|10491.2|10493|10488|10496.2|10491.2|10492.9|10487.9|21
1730943900000|2024-11-07 01:45:00|10492.9|10487.9|10490.7|10485.7|10492.9|10487.9|10489.2|10484.2|45
1730944200000|2024-11-07 01:50:00|10490.8|10485.8|10492.9|10487.9|10495.1|10490.1|10490.7|10485.7|27
1730944500000|2024-11-07 01:55:00|10493|10488|10493.2|10488.2|10493.8|10488.8|10492.1|10487.1|4
1730944800000|2024-11-07 02:00:00|10492.9|10487.9|10490|10485|10493.5|10488.5|10489.4|10484.4|25
1730945100000|2024-11-07 02:05:00|10490.2|10485.2|10484.5|10479.5|10490.4|10485.4|10484.5|10479.5|80
1730945400000|2024-11-07 02:10:00|10484.6|10479.6|10485.5|10480.5|10486|10481|10484|10479|51
1730945700000|2024-11-07 02:15:00|10485.4|10480.4|10483.9|10478.9|10485.5|10480.5|10483.9|10478.9|11
1730946000000|2024-11-07 02:20:00|10483.8|10478.8|10483|10478|10484.6|10479.6|10482.3|10477.3|22
1730946300000|2024-11-07 02:25:00|10482.9|10477.9|10482.3|10477.3|10483|10478|10481.1|10476.1|26
1730946600000|2024-11-07 02:30:00|10482.2|10477.2|10480|10475|10483.2|10478.2|10479.9|10474.9|52
1730946900000|2024-11-07 02:35:00|10480.3|10475.3|10479.2|10474.2|10480.9|10475.9|10478.2|10473.2|24
1730947200000|2024-11-07 02:40:00|10479.3|10474.3|10477.7|10472.7|10479.5|10474.5|10477.4|10472.4|6
1730947500000|2024-11-07 02:45:00|10477.8|10472.8|10477.8|10472.8|10479|10474|10476.9|10471.9|18
1730947800000|2024-11-07 02:50:00|10477.9|10472.9|10476.8|10471.8|10478.8|10473.8|10476.7|10471.7|5
1730948100000|2024-11-07 02:55:00|10476.7|10471.7|10476.4|10471.4|10477.8|10472.8|10476|10471|16
1730948400000|2024-11-07 03:00:00|10476.3|10471.3|10477.9|10472.9|10477.9|10472.9|10475.4|10470.4|101
1730948700000|2024-11-07 03:05:00|10477.8|10472.8|10479.2|10474.2|10479.8|10474.8|10477.5|10472.5|28
1730949000000|2024-11-07 03:10:00|10478.9|10473.9|10477.7|10472.7|10479|10474|10477.2|10472.2|11
1730949300000|2024-11-07 03:15:00|10477.9|10472.9|10476.5|10471.5|10477.9|10472.9|10476.4|10471.4|14
1730949600000|2024-11-07 03:20:00|10476.8|10471.8|10476.5|10471.5|10477.4|10472.4|10476.4|10471.4|9
1730949900000|2024-11-07 03:25:00|10476.8|10471.8|10476|10471|10477.1|10472.1|10475.5|10470.5|57
1730950200000|2024-11-07 03:30:00|10475.9|10470.9|10476|10471|10476.5|10471.5|10475.4|10470.4|3
1730950500000|2024-11-07 03:35:00|10475.9|10470.9|10474.7|10469.7|10476.1|10471.1|10473.7|10468.7|9
1730950800000|2024-11-07 03:40:00|10474.9|10469.9|10473.7|10468.7|10475|10470|10473.6|10468.6|2
1730951100000|2024-11-07 03:45:00|10473.6|10468.6|10472.1|10467.1|10473.7|10468.7|10471.5|10466.5|5
1730951400000|2024-11-07 03:50:00|10472|10467|10471.9|10466.9|10473|10468|10471.8|10466.8|49
1730951700000|2024-11-07 03:55:00|10471.8|10466.8|10471.8|10466.8|10472|10467|10470.6|10465.6|18
1730952000000|2024-11-07 04:00:00|10471.9|10466.9|10473.6|10468.6|10473.6|10468.6|10471.8|10466.8|14
1730952300000|2024-11-07 04:05:00|10473.9|10468.9|10475.2|10470.2|10477|10472|10473.9|10468.9|15
1730952600000|2024-11-07 04:10:00|10474.9|10469.9|10473.5|10468.5|10475|10470|10473|10468|19
1730952900000|2024-11-07 04:15:00|10473.6|10468.6|10467.5|10462.5|10473.6|10468.6|10467.5|10462.5|34
1730953200000|2024-11-07 04:20:00|10467.6|10462.6|10465.5|10460.5|10468.1|10463.1|10465.5|10460.5|109
1730953500000|2024-11-07 04:25:00|10465.6|10460.6|10469.1|10464.1|10469.4|10464.4|10464.7|10459.7|63
1730953800000|2024-11-07 04:30:00|10469.2|10464.2|10469.7|10464.7|10470.5|10465.5|10468.5|10463.5|14
1730954100000|2024-11-07 04:35:00|10469.6|10464.6|10470.6|10465.6|10470.7|10465.7|10468.9|10463.9|2
1730954400000|2024-11-07 04:40:00|10470.5|10465.5|10471.5|10466.5|10471.6|10466.6|10470|10465|7
1730954700000|2024-11-07 04:45:00|10471.4|10466.4|10471|10466|10472.1|10467.1|10470.3|10465.3|4
1730955000000|2024-11-07 04:50:00|10471.1|10466.1|10470.8|10465.8|10471.4|10466.4|10470.8|10465.8|3
1730955300000|2024-11-07 04:55:00|10470.5|10465.5|10472.1|10467.1|10472.5|10467.5|10470.5|10465.5|19
1730955600000|2024-11-07 05:00:00|10472|10467|10472|10467|10472.5|10467.5|10471|10466|17
1730955900000|2024-11-07 05:05:00|10471.9|10466.9|10470|10465|10472|10467|10469.9|10464.9|6
1730956200000|2024-11-07 05:10:00|10469.9|10464.9|10470.1|10465.1|10471.1|10466.1|10469.5|10464.5|22
1730956500000|2024-11-07 05:15:00|10470.5|10465.5|10469.8|10464.8|10470.6|10465.6|10469.7|10464.7|10
1730956800000|2024-11-07 05:20:00|10469.7|10464.7|10471.3|10466.3|10471.6|10466.6|10469.5|10464.5|1
1730957100000|2024-11-07 05:25:00|10471.2|10466.2|10470|10465|10472.6|10467.6|10470|10465|10
1730957400000|2024-11-07 05:30:00|10470.2|10465.2|10469.5|10464.5|10470.2|10465.2|10469.5|10464.5|21
1730957700000|2024-11-07 05:35:00|10469.6|10464.6|10469.5|10464.5|10471.2|10466.2|10469.5|10464.5|16
1730958000000|2024-11-07 05:40:00|10469.3|10464.3|10468.6|10463.6|10469.6|10464.6|10468.1|10463.1|6
1730958300000|2024-11-07 05:45:00|10468.5|10463.5|10464.1|10459.1|10469.1|10464.1|10464|10459|24
1730958600000|2024-11-07 05:50:00|10464.2|10459.2|10464.1|10459.1|10464.2|10459.2|10462.5|10457.5|18
1730958900000|2024-11-07 05:55:00|10464.2|10459.2|10464.1|10459.1|10465.7|10460.7|10464|10459|10
1730959200000|2024-11-07 06:00:00|10464.2|10459.2|10466.6|10461.6|10467.3|10462.3|10463.7|10458.7|44
1730959500000|2024-11-07 06:05:00|10466.5|10461.5|10468.3|10463.3|10468.3|10463.3|10465.7|10460.7|11
1730959800000|2024-11-07 06:10:00|10468.4|10463.4|10467.5|10462.5|10469.1|10464.1|10467.2|10462.2|21
1730960100000|2024-11-07 06:15:00|10467.2|10462.2|10466.4|10461.4|10468.4|10463.4|10466.4|10461.4|14
1730960400000|2024-11-07 06:20:00|10466.5|10461.5|10467.5|10462.5|10468.1|10463.1|10466.1|10461.1|7
1730960700000|2024-11-07 06:25:00|10467.6|10462.6|10464.6|10459.6|10468|10463|10464.6|10459.6|11
1730961000000|2024-11-07 06:30:00|10464.3|10459.3|10464|10459|10465.6|10460.6|10463.5|10458.5|16
1730961300000|2024-11-07 06:35:00|10463.9|10458.9|10464.6|10459.6|10465|10460|10463.1|10458.1|19
1730961600000|2024-11-07 06:40:00|10464.7|10459.7|10463|10458|10465.5|10460.5|10463|10458|6
1730961900000|2024-11-07 06:45:00|10463.1|10458.1|10463|10458|10463.6|10458.6|10462|10457|33
1730962200000|2024-11-07 06:50:00|10463.1|10458.1|10463.5|10458.5|10465.4|10460.4|10463|10458|14
1730962500000|2024-11-07 06:55:00|10463.6|10458.6|10460.5|10455.5|10464|10459|10460.2|10455.2|14
1730962800000|2024-11-07 07:00:00|10460.6|10455.6|10459.4|10454.4|10464.6|10459.6|10459.4|10454.4|46
1730963100000|2024-11-07 07:05:00|10459.3|10454.3|10454.7|10449.7|10459.9|10454.9|10454.5|10449.5|44
1730963400000|2024-11-07 07:10:00|10454.9|10449.9|10451.9|10446.9|10454.9|10449.9|10448.4|10443.4|104
1730963700000|2024-11-07 07:15:00|10451.7|10446.7|10450.8|10445.8|10451.7|10446.7|10448.7|10443.7|85
1730964000000|2024-11-07 07:20:00|10451|10446|10444.2|10439.2|10451.5|10446.5|10444.1|10439.1|119
1730964300000|2024-11-07 07:25:00|10444.3|10439.3|10449|10444|10449.2|10444.2|10443.3|10438.3|96
1730964600000|2024-11-07 07:30:00|10448.8|10443.8|10449.7|10444.7|10450.5|10445.5|10448.3|10443.3|98
1730964900000|2024-11-07 07:35:00|10449.6|10444.6|10455.2|10450.2|10455.2|10450.2|10449.6|10444.6|74
1730965200000|2024-11-07 07:40:00|10455.4|10450.4|10451.8|10446.8|10456|10451|10451.7|10446.7|72
1730965500000|2024-11-07 07:45:00|10451.9|10446.9|10454.4|10449.4|10455.7|10450.7|10451.8|10446.8|50
1730965800000|2024-11-07 07:50:00|10454.2|10449.2|10456.2|10451.2|10458.2|10453.2|10454.2|10449.2|49
1730966100000|2024-11-07 07:55:00|10456.1|10451.1|10460.1|10455.1|10460.7|10455.7|10456.1|10451.1|103
1730966400000|2024-11-07 08:00:00|10460|10455|10461.6|10456.6|10462.7|10457.7|10458.1|10453.1|120
1730966700000|2024-11-07 08:05:00|10461.9|10456.9|10458.1|10453.1|10462.7|10457.7|10457.2|10452.2|75
1730967000000|2024-11-07 08:10:00|10458.2|10453.2|10455|10450|10460.2|10455.2|10454.2|10449.2|84
1730967300000|2024-11-07 08:15:00|10454.9|10449.9|10446.2|10441.2|10454.9|10449.9|10446.1|10441.1|290
1730967600000|2024-11-07 08:20:00|10445.9|10440.9|10445.5|10440.5|10448.2|10443.2|10444.5|10439.5|479
1730967900000|2024-11-07 08:25:00|10445.3|10440.3|10446.7|10441.7|10447.5|10442.5|10444.5|10439.5|110
1730968200000|2024-11-07 08:30:00|10446.8|10441.8|10451.8|10446.8|10452|10447|10446.2|10441.2|104
1730968500000|2024-11-07 08:35:00|10451.9|10446.9|10453.4|10448.4|10453.5|10448.5|10449.7|10444.7|108
1730968800000|2024-11-07 08:40:00|10453.5|10448.5|10454.1|10449.1|10457|10452|10453|10448|51
1730969100000|2024-11-07 08:45:00|10454.3|10449.3|10452.7|10447.7|10456.3|10451.3|10452.6|10447.6|348
1730969400000|2024-11-07 08:50:00|10452.6|10447.6|10450|10445|10452.7|10447.7|10448.8|10443.8|141
1730969700000|2024-11-07 08:55:00|10449.9|10444.9|10450|10445|10451.3|10446.3|10447.8|10442.8|90
1730970000000|2024-11-07 09:00:00|10449.9|10444.9|10453.4|10448.4|10453.4|10448.4|10449.4|10444.4|141
1730970300000|2024-11-07 09:05:00|10453.3|10448.3|10452.2|10447.2|10454.4|10449.4|10451.5|10446.5|25
1730970600000|2024-11-07 09:10:00|10452|10447|10456.4|10451.4|10456.9|10451.9|10451.7|10446.7|49
1730970900000|2024-11-07 09:15:00|10456.2|10451.2|10457.9|10452.9|10459.8|10454.8|10456.1|10451.1|67
1730971200000|2024-11-07 09:20:00|10457.4|10452.4|10457.8|10452.8|10458.8|10453.8|10455.4|10450.4|53
1730971500000|2024-11-07 09:25:00|10457.9|10452.9|10453.9|10448.9|10457.9|10452.9|10452.9|10447.9|39
1730971800000|2024-11-07 09:30:00|10454.1|10449.1|10456.9|10451.9|10457.7|10452.7|10452.4|10447.4|57
1730972100000|2024-11-07 09:35:00|10457.2|10452.2|10457.7|10452.7|10458.9|10453.9|10456.4|10451.4|38
1730972400000|2024-11-07 09:40:00|10457.6|10452.6|10458.8|10453.8|10459.7|10454.7|10457.3|10452.3|77
1730972700000|2024-11-07 09:45:00|10458.9|10453.9|10461.1|10456.1|10461.1|10456.1|10458.1|10453.1|79
1730973000000|2024-11-07 09:50:00|10460.9|10455.9|10461.5|10456.5|10462.3|10457.3|10459.9|10454.9|78
1730973300000|2024-11-07 09:55:00|10461.7|10456.7|10464.4|10459.4|10464.4|10459.4|10461.4|10456.4|69
1730973600000|2024-11-07 10:00:00|10464.3|10459.3|10460.7|10455.7|10464.4|10459.4|10460.2|10455.2|92
1730973900000|2024-11-07 10:05:00|10460.4|10455.4|10461.4|10456.4|10462.2|10457.2|10458.9|10453.9|61
1730974200000|2024-11-07 10:10:00|10461.3|10456.3|10456.9|10451.9|10461.4|10456.4|10456.7|10451.7|48
1730974500000|2024-11-07 10:15:00|10456.8|10451.8|10454.2|10449.2|10456.8|10451.8|10454.2|10449.2|38
1730974800000|2024-11-07 10:20:00|10453.9|10448.9|10452.3|10447.3|10454.5|10449.5|10451.4|10446.4|187
1730975100000|2024-11-07 10:25:00|10452|10447|10457.9|10452.9|10457.9|10452.9|10451.8|10446.8|97
1730975400000|2024-11-07 10:30:00|10457.8|10452.8|10458.1|10453.1|10458.6|10453.6|10456.7|10451.7|65
1730975700000|2024-11-07 10:35:00|10458|10453|10459.1|10454.1|10459.3|10454.3|10456.8|10451.8|40
1730976000000|2024-11-07 10:40:00|10459.4|10454.4|10459.3|10454.3|10460.4|10455.4|10458.3|10453.3|72
1730976300000|2024-11-07 10:45:00|10458.9|10453.9|10462.2|10457.2|10462.3|10457.3|10457.9|10452.9|121
1730976600000|2024-11-07 10:50:00|10462.3|10457.3|10460.8|10455.8|10463.4|10458.4|10460.7|10455.7|101
1730976900000|2024-11-07 10:55:00|10460.9|10455.9|10459.5|10454.5|10461.7|10456.7|10459.2|10454.2|72
1730977200000|2024-11-07 11:00:00|10459.6|10454.6|10462|10457|10462|10457|10459.3|10454.3|49
1730977500000|2024-11-07 11:05:00|10462.1|10457.1|10462.2|10457.2|10463.8|10458.8|10461.8|10456.8|72
1730977800000|2024-11-07 11:10:00|10462.3|10457.3|10461.9|10456.9|10463.4|10458.4|10461.9|10456.9|30
1730978100000|2024-11-07 11:15:00|10461.8|10456.8|10460.4|10455.4|10461.8|10456.8|10459.9|10454.9|30
1730978400000|2024-11-07 11:20:00|10460.7|10455.7|10460.7|10455.7|10462.8|10457.8|10460.2|10455.2|54
1730978700000|2024-11-07 11:25:00|10460.6|10455.6|10457.2|10452.2|10460.6|10455.6|10455.9|10450.9|44
1730979000000|2024-11-07 11:30:00|10456.9|10451.9|10458.4|10453.4|10458.8|10453.8|10455.4|10450.4|38
1730979300000|2024-11-07 11:35:00|10458.5|10453.5|10458.7|10453.7|10460.3|10455.3|10457.9|10452.9|25
1730979600000|2024-11-07 11:40:00|10458.5|10453.5|10459.3|10454.3|10459.8|10454.8|10457.4|10452.4|36
1730979900000|2024-11-07 11:45:00|10459.4|10454.4|10460|10455|10461.1|10456.1|10459.4|10454.4|57
1730980200000|2024-11-07 11:50:00|10460.2|10455.2|10459.2|10454.2|10460.8|10455.8|10458.8|10453.8|48
1730980500000|2024-11-07 11:55:00|10459.3|10454.3|10458.5|10453.5|10459.8|10454.8|10457.4|10452.4|82
1730980800000|2024-11-07 12:00:00|10458.7|10453.7|10453.7|10448.7|10460.4|10455.4|10452.8|10447.8|144
1730981100000|2024-11-07 12:05:00|10453.5|10448.5|10453.3|10448.3|10456.5|10451.5|10452.6|10447.6|85
1730981400000|2024-11-07 12:10:00|10453.2|10448.2|10453.5|10448.5|10455.3|10450.3|10452.9|10447.9|31
1730981700000|2024-11-07 12:15:00|10453.2|10448.2|10452.4|10447.4|10454.8|10449.8|10451.4|10446.4|126
1730982000000|2024-11-07 12:20:00|10452.2|10447.2|10449.2|10444.2|10453|10448|10449|10444|72
1730982300000|2024-11-07 12:25:00|10449|10444|10447|10442|10450.3|10445.3|10446.4|10441.4|61
1730982600000|2024-11-07 12:30:00|10446.9|10441.9|10449.4|10444.4|10450.4|10445.4|10445.3|10440.3|63
1730982900000|2024-11-07 12:35:00|10449.5|10444.5|10448.2|10443.2|10450.8|10445.8|10447.4|10442.4|48
1730983200000|2024-11-07 12:40:00|10447.9|10442.9|10448.4|10443.4|10450.7|10445.7|10447.6|10442.6|64
1730983500000|2024-11-07 12:45:00|10448|10443|10447.6|10442.6|10449.3|10444.3|10447.4|10442.4|99
1730983800000|2024-11-07 12:50:00|10447.5|10442.5|10442.3|10437.3|10447.5|10442.5|10441.6|10436.6|74
1730984100000|2024-11-07 12:55:00|10442.2|10437.2|10439.9|10434.9|10442.3|10437.3|10438.7|10433.7|143
1730984400000|2024-11-07 13:00:00|10439.7|10434.7|10436|10431|10440.5|10435.5|10435.2|10430.2|80
1730984700000|2024-11-07 13:05:00|10435.9|10430.9|10431|10426|10437.1|10432.1|10429.4|10424.4|133
1730985000000|2024-11-07 13:10:00|10430.9|10425.9|10425.4|10420.4|10432.5|10427.5|10425.3|10420.3|157
1730985300000|2024-11-07 13:15:00|10425.6|10420.6|10426.4|10421.4|10428.9|10423.9|10424.2|10419.2|237
1730985600000|2024-11-07 13:20:00|10426.2|10421.2|10430.3|10425.3|10431.6|10426.6|10426.2|10421.2|235
1730985900000|2024-11-07 13:25:00|10430.4|10425.4|10425.3|10418.3|10430.7|10425.7|10425|10418.3|124
1730986200000|2024-11-07 13:30:00|10425.7|10418.7|10434.3|10429.3|10437.8|10432.8|10424.9|10418.7|205
1730986500000|2024-11-07 13:35:00|10434.4|10429.4|10432.9|10427.9|10434.7|10429.7|10427.2|10422.2|89
1730986800000|2024-11-07 13:40:00|10432.7|10427.7|10433.3|10428.3|10435.9|10430.9|10432|10427|116
1730987100000|2024-11-07 13:45:00|10433.2|10428.2|10425.9|10420.9|10434.2|10429.2|10425.7|10420.7|201
1730987400000|2024-11-07 13:50:00|10425.7|10420.7|10424.6|10419.6|10427.7|10422.7|10422.2|10417.2|345
1730987700000|2024-11-07 13:55:00|10424.7|10419.7|10423.7|10418.7|10425.1|10420.1|10422.1|10417.1|295
1730988000000|2024-11-07 14:00:00|10423.6|10418.6|10422.9|10417.9|10426.7|10421.7|10421.9|10416.9|251
1730988300000|2024-11-07 14:05:00|10423.1|10418.1|10427.6|10422.6|10429|10424|10422.9|10417.9|230
1730988600000|2024-11-07 14:10:00|10427.4|10422.4|10431.2|10426.2|10431.7|10426.7|10426.7|10421.7|109
1730988900000|2024-11-07 14:15:00|10431.1|10426.1|10426.4|10421.4|10431.9|10426.9|10425.6|10420.6|67
1730989200000|2024-11-07 14:20:00|10426.2|10421.2|10424.2|10419.2|10426.6|10421.6|10424.1|10419.1|108
1730989500000|2024-11-07 14:25:00|10424.4|10419.4|10419.2|10414.2|10424.5|10419.5|10418.2|10413.2|115
1730989800000|2024-11-07 14:30:00|10419.1|10414.1|10420.2|10415.2|10424.2|10419.2|10418.4|10413.4|156
1730990100000|2024-11-07 14:35:00|10420.1|10415.1|10412|10407|10420.2|10415.2|10412|10407|201
1730990400000|2024-11-07 14:40:00|10412.1|10407.1|10404.9|10399.9|10412.1|10407.1|10402.6|10397.6|369
1730990700000|2024-11-07 14:45:00|10404.6|10399.6|10407.6|10402.6|10407.6|10402.6|10402.5|10397.5|154
1730991000000|2024-11-07 14:50:00|10407.7|10402.7|10401.8|10396.8|10407.9|10402.9|10401.4|10396.4|183
1730991300000|2024-11-07 14:55:00|10402.5|10397.5|10405|10400|10407.5|10402.5|10400.7|10395.7|97
1730991600000|2024-11-07 15:00:00|10404.9|10399.9|10407|10402|10409.5|10404.5|10404.7|10399.7|129
1730991900000|2024-11-07 15:05:00|10407.1|10402.1|10401.9|10396.9|10407.9|10402.9|10401.4|10396.4|186
1730992200000|2024-11-07 15:10:00|10401.7|10396.7|10399.9|10394.9|10403.7|10398.7|10399.9|10394.9|112
1730992500000|2024-11-07 15:15:00|10400|10395|10404.5|10399.5|10405.2|10400.2|10398.7|10393.7|164
1730992800000|2024-11-07 15:20:00|10404.2|10399.2|10399.1|10394.1|10405.6|10400.6|10398.4|10393.4|134
1730993100000|2024-11-07 15:25:00|10399.4|10394.4|10397|10392|10399.7|10394.7|10396.3|10391.3|134
1730993400000|2024-11-07 15:30:00|10397.2|10392.2|10394.6|10389.6|10397.4|10392.4|10391.2|10386.2|181
1730993700000|2024-11-07 15:35:00|10394.7|10389.7|10399.6|10394.6|10401.2|10396.2|10394.2|10389.2|206
1730994000000|2024-11-07 15:40:00|10399.7|10394.7|10402.1|10397.1|10402.7|10397.7|10399.2|10394.2|146
1730994300000|2024-11-07 15:45:00|10402|10397|10402.1|10397.1|10407.2|10402.2|10401.3|10396.3|175
1730994600000|2024-11-07 15:50:00|10401.8|10396.8|10396.3|10391.3|10404.2|10399.2|10396.1|10391.1|117
1730994900000|2024-11-07 15:55:00|10396.4|10391.4|10401.3|10396.3|10403.1|10398.1|10396.1|10391.1|121
1730995200000|2024-11-07 16:00:00|10401.7|10396.7|10407.2|10402.2|10408.1|10403.1|10398.7|10393.7|171
1730995500000|2024-11-07 16:05:00|10407.6|10402.6|10409.4|10404.4|10410.1|10405.1|10407.3|10402.3|181
1730995800000|2024-11-07 16:10:00|10409.6|10404.6|10411.8|10406.8|10413.3|10408.3|10409.5|10404.5|109
1730996100000|2024-11-07 16:15:00|10412|10407|10420|10415|10420.1|10415.1|10411.8|10406.8|168
1730996400000|2024-11-07 16:20:00|10419.8|10414.8|10420.2|10415.2|10420.7|10415.7|10418.8|10413.8|148
1730996700000|2024-11-07 16:25:00|10420.3|10415.3|10420.3|10415.3|10421.8|10416.8|10419.3|10414.3|92
1730997000000|2024-11-07 16:30:00|10420.2|10415.2|10415.6|10410.6|10421.2|10416.2|10415.5|10410.5|173
1730997300000|2024-11-07 16:35:00|10415.7|10410.7|10416.8|10411.8|10417.7|10412.7|10415.3|10410.3|72
1730997600000|2024-11-07 16:40:00|10416.7|10411.7|10414.5|10409.5|10419.5|10414.5|10413.2|10408.2|74
1730997900000|2024-11-07 16:45:00|10414.2|10409.2|10416.7|10411.7|10418.7|10413.7|10413.3|10408.3|78
1730998200000|2024-11-07 16:50:00|10416.6|10411.6|10419.6|10414.6|10420.2|10415.2|10415.6|10410.6|67
1730998500000|2024-11-07 16:55:00|10419.5|10414.5|10416.2|10411.2|10419.7|10414.7|10415.7|10410.7|85
1730998800000|2024-11-07 17:00:00|10416.3|10411.3|10420.3|10415.3|10420.8|10415.8|10416.3|10411.3|81
1730999100000|2024-11-07 17:05:00|10420.2|10415.2|10416.3|10411.3|10420.8|10415.8|10416.2|10411.2|74
1730999400000|2024-11-07 17:10:00|10416.1|10411.1|10414.7|10409.7|10416.8|10411.8|10414|10409|69
1730999700000|2024-11-07 17:15:00|10414.5|10409.5|10414.2|10409.2|10414.8|10409.8|10411.4|10406.4|77
1731000000000|2024-11-07 17:20:00|10414.3|10409.3|10411.2|10406.2|10414.3|10409.3|10409.7|10404.7|91
1731000300000|2024-11-07 17:25:00|10411.3|10406.3|10410.1|10405.1|10411.8|10406.8|10410|10405|65
1731000600000|2024-11-07 17:30:00|10410|10405|10408.2|10403.2|10410.8|10405.8|10407.3|10402.3|112
1731000900000|2024-11-07 17:35:00|10408.3|10403.3|10409.8|10404.8|10410.6|10405.6|10408.1|10403.1|94
1731001200000|2024-11-07 17:40:00|10409.7|10404.7|10409.3|10404.3|10409.8|10404.8|10407.8|10402.8|53
1731001500000|2024-11-07 17:45:00|10409.2|10404.2|10408.3|10403.3|10409.3|10404.3|10407.8|10402.8|77
1731001800000|2024-11-07 17:50:00|10408.2|10403.2|10407.5|10402.5|10408.3|10403.3|10406|10401|56
1731002100000|2024-11-07 17:55:00|10407.6|10402.6|10405.6|10400.6|10408.2|10403.2|10404.2|10399.2|95
1731002400000|2024-11-07 18:00:00|10405.3|10400.3|10411.3|10406.3|10411.3|10406.3|10404.2|10399.2|76
1731002700000|2024-11-07 18:05:00|10411|10406|10412.5|10407.5|10413.8|10408.8|10409.8|10404.8|82
1731003000000|2024-11-07 18:10:00|10412.3|10407.3|10412.3|10407.3|10415.3|10410.3|10412.3|10407.3|67
1731003300000|2024-11-07 18:15:00|10412.2|10407.2|10411.6|10406.6|10412.2|10407.2|10409.5|10404.5|76
1731003600000|2024-11-07 18:20:00|10411.7|10406.7|10408.7|10403.7|10412.3|10407.3|10408.1|10403.1|62
1731003900000|2024-11-07 18:25:00|10409.1|10404.1|10408.8|10403.8|10409.2|10404.2|10407.3|10402.3|45
1731004200000|2024-11-07 18:30:00|10408.9|10403.9|10410.8|10405.8|10411.2|10406.2|10408.8|10403.8|79
1731004500000|2024-11-07 18:35:00|10410.3|10405.3|10409.8|10404.8|10410.8|10405.8|10409.3|10404.3|76
1731004800000|2024-11-07 18:40:00|10409.7|10404.7|10409.5|10404.5|10411.9|10406.9|10409.5|10404.5|57
1731005100000|2024-11-07 18:45:00|10409.7|10404.7|10410.8|10405.8|10410.9|10405.9|10409.4|10404.4|53
1731005400000|2024-11-07 18:50:00|10410.7|10405.7|10409.3|10404.3|10411.4|10406.4|10408.6|10403.6|62
1731005700000|2024-11-07 18:55:00|10409.4|10404.4|10403.5|10396.5|10411.1|10406.1|10403.5|10396.5|59
1731006000000|2024-11-07 19:00:00|10401.3|10394.3|10431.5|10426.5|10431.5|10426.5|10398.6|10393.6|317
1731006300000|2024-11-07 19:05:00|10431.6|10426.6|10425.7|10420.7|10432.2|10427.2|10420.4|10415.4|186
1731006600000|2024-11-07 19:10:00|10425.6|10420.6|10420.7|10415.7|10429|10424|10420.1|10415.1|152
1731006900000|2024-11-07 19:15:00|10420.3|10415.3|10419.4|10414.4|10421.9|10416.9|10416.4|10411.4|102
1731007200000|2024-11-07 19:20:00|10419.9|10414.9|10420.9|10415.9|10424.3|10419.3|10418.4|10413.4|93
1731007500000|2024-11-07 19:25:00|10420.8|10415.8|10423.1|10418.1|10423.8|10418.8|10419.3|10414.3|82
1731007800000|2024-11-07 19:30:00|10422.9|10417.9|10419.3|10414.3|10422.9|10417.9|10414.7|10409.7|247
1731008100000|2024-11-07 19:35:00|10419|10414|10416.1|10411.1|10419.3|10414.3|10409.2|10404.2|216
1731008400000|2024-11-07 19:40:00|10416.3|10411.3|10430.4|10425.4|10438.5|10433.5|10416.1|10411.1|687
1731008700000|2024-11-07 19:45:00|10430.3|10425.3|10418.2|10413.2|10431.5|10426.5|10415.2|10410.2|261
1731009000000|2024-11-07 19:50:00|10418.1|10413.1|10414.4|10409.4|10419.8|10414.8|10412.3|10407.3|290
1731009300000|2024-11-07 19:55:00|10414.2|10409.2|10422.7|10417.7|10423.4|10418.4|10409.4|10404.4|356
1731009600000|2024-11-07 20:00:00|10422.6|10417.6|10407.6|10402.6|10425|10420|10405.6|10400.6|277
1731009900000|2024-11-07 20:05:00|10407.5|10402.5|10409.5|10404.5|10412.5|10407.5|10405.2|10400.2|98
1731010200000|2024-11-07 20:10:00|10409.6|10404.6|10401.1|10396.1|10409.6|10404.6|10399|10394|129
1731010500000|2024-11-07 20:15:00|10401.3|10396.3|10405|10400|10406.7|10401.7|10398.8|10393.8|159
1731010800000|2024-11-07 20:20:00|10404.9|10399.9|10402.7|10397.7|10405.7|10400.7|10401|10396|57
1731011100000|2024-11-07 20:25:00|10402.6|10397.6|10405.4|10400.4|10406.2|10401.2|10402.1|10397.1|86
1731011400000|2024-11-07 20:30:00|10405.2|10400.2|10404.7|10399.7|10407.1|10402.1|10402.9|10397.9|122
1731011700000|2024-11-07 20:35:00|10405.2|10400.2|10410|10405|10410.5|10405.5|10405.1|10400.1|97
1731012000000|2024-11-07 20:40:00|10409.9|10404.9|10412.7|10407.7|10413.2|10408.2|10409.9|10404.9|62
1731012300000|2024-11-07 20:45:00|10412.6|10407.6|10412.6|10407.6|10413.2|10408.2|10409.1|10404.1|85
1731012600000|2024-11-07 20:50:00|10412.7|10407.7|10410.5|10405.5|10413.9|10408.9|10408.9|10403.9|93
1731012900000|2024-11-07 20:55:00|10410.4|10405.4|10405.5|10400.5|10410.9|10405.9|10404.4|10399.4|84
1731013200000|2024-11-07 21:00:00|10405.6|10400.6|10406.5|10401.5|10408.1|10403.1|10405.5|10400.5|45
1731013500000|2024-11-07 21:05:00|10406.4|10401.4|10406.7|10401.7|10407.2|10402.2|10405.9|10400.9|3
1731013800000|2024-11-07 21:10:00|10407|10402|10406.8|10401.8|10408.7|10403.7|10406.5|10401.5|5
1731014100000|2024-11-07 21:15:00|10406.9|10401.9|10405.3|10400.3|10406.9|10401.9|10405.2|10400.2|8
1731014400000|2024-11-07 21:20:00|10405.5|10400.5|10406.1|10401.1|10406.5|10401.5|10405.1|10400.1|6
1731014700000|2024-11-07 21:25:00|10405.9|10400.9|10406.7|10401.7|10408.2|10403.2|10405.5|10400.5|3
1731015000000|2024-11-07 21:30:00|10406.6|10401.6|10407.1|10402.1|10407.1|10402.1|10405.6|10400.6|2
1731015300000|2024-11-07 21:35:00|10407.2|10402.2|10406.1|10401.1|10407.2|10402.2|10405.9|10400.9|6
1731015600000|2024-11-07 21:40:00|10406|10401|10406.3|10401.3|10406.5|10401.5|10405.6|10400.6|1
1731015900000|2024-11-07 21:45:00|10406.2|10401.2|10406.1|10401.1|10406.6|10401.6|10405.3|10400.3|17
1731016200000|2024-11-07 21:50:00|10406.2|10401.2|10406.7|10401.7|10406.7|10401.7|10405.3|10400.3|13
1731016500000|2024-11-07 21:55:00|10406.6|10401.6|10401.1|10392.1|10406.6|10401.6|10394.9|10389.9|7
1731016800000|2024-11-07 22:00:00|10407.2|10398.2|10407.2|10398.2|10407.2|10398.2|10407.2|10398.2|0
1731027600000|2024-11-08 01:00:00|10415.4|10410.4|10416.9|10411.9|10417.3|10412.3|10414.9|10409.9|59
1731027900000|2024-11-08 01:05:00|10416.6|10411.6|10420.5|10415.5|10420.9|10415.9|10415.7|10410.7|24
1731028200000|2024-11-08 01:10:00|10420.4|10415.4|10421.9|10416.9|10421.9|10416.9|10420.4|10415.4|10
1731028500000|2024-11-08 01:15:00|10422|10417|10423.9|10418.9|10424|10419|10421.7|10416.7|24
1731028800000|2024-11-08 01:20:00|10423.8|10418.8|10423.4|10418.4|10424|10419|10421.9|10416.9|16
1731029100000|2024-11-08 01:25:00|10423.3|10418.3|10423.6|10418.6|10423.9|10418.9|10422.3|10417.3|31
1731029400000|2024-11-08 01:30:00|10423.3|10418.3|10426.4|10421.4|10426.4|10421.4|10423.1|10418.1|22
1731029700000|2024-11-08 01:35:00|10426.3|10421.3|10422.9|10417.9|10427.4|10422.4|10422.6|10417.6|12
1731030000000|2024-11-08 01:40:00|10422.8|10417.8|10424.4|10419.4|10425.9|10420.9|10422.5|10417.5|0
1731030300000|2024-11-08 01:45:00|10424.5|10419.5|10419.1|10414.1|10425.4|10420.4|10419|10414|6
1731030600000|2024-11-08 01:50:00|10419.3|10414.3|10418.6|10413.6|10419.5|10414.5|10417.6|10412.6|20
1731030900000|2024-11-08 01:55:00|10418.8|10413.8|10419.2|10414.2|10420.7|10415.7|10418.4|10413.4|5
1731031200000|2024-11-08 02:00:00|10419.4|10414.4|10419.7|10414.7|10419.7|10414.7|10417.4|10412.4|1
1731031500000|2024-11-08 02:05:00|10419.6|10414.6|10419|10414|10421.4|10416.4|10418.9|10413.9|4
1731031800000|2024-11-08 02:10:00|10418.9|10413.9|10417.9|10412.9|10419.6|10414.6|10416.4|10411.4|147
1731032100000|2024-11-08 02:15:00|10418.2|10413.2|10417.2|10412.2|10418.3|10413.3|10416.8|10411.8|260
1731032400000|2024-11-08 02:20:00|10417.1|10412.1|10419.8|10414.8|10420.6|10415.6|10416.7|10411.7|51
1731032700000|2024-11-08 02:25:00|10419.9|10414.9|10419.7|10414.7|10420.2|10415.2|10418.6|10413.6|34
1731033000000|2024-11-08 02:30:00|10419.8|10414.8|10419.3|10414.3|10420.2|10415.2|10417.6|10412.6|6
1731033300000|2024-11-08 02:35:00|10419.2|10414.2|10424.8|10419.8|10425.6|10420.6|10419.2|10414.2|11
1731033600000|2024-11-08 02:40:00|10424.7|10419.7|10424.6|10419.6|10425.2|10420.2|10423.3|10418.3|44
1731033900000|2024-11-08 02:45:00|10424.5|10419.5|10425.1|10420.1|10425.2|10420.2|10423.1|10418.1|14
1731034200000|2024-11-08 02:50:00|10425|10420|10425.2|10420.2|10425.7|10420.7|10424.6|10419.6|6
1731034500000|2024-11-08 02:55:00|10425.3|10420.3|10424.8|10419.8|10425.9|10420.9|10424.5|10419.5|20
1731034800000|2024-11-08 03:00:00|10425|10420|10423.1|10418.1|10425.1|10420.1|10422.6|10417.6|1
1731035100000|2024-11-08 03:05:00|10423.2|10418.2|10420.1|10415.1|10423.2|10418.2|10419.6|10414.6|7
1731035400000|2024-11-08 03:10:00|10420|10415|10419.1|10414.1|10420.7|10415.7|10418.8|10413.8|26
1731035700000|2024-11-08 03:15:00|10419|10414|10418.1|10413.1|10419|10414|10415.7|10410.7|9
1731036000000|2024-11-08 03:20:00|10418|10413|10418.6|10413.6|10419.7|10414.7|10415.9|10410.9|31
1731036300000|2024-11-08 03:25:00|10418.5|10413.5|10419.2|10414.2|10419.4|10414.4|10418.1|10413.1|5
1731036600000|2024-11-08 03:30:00|10419.1|10414.1|10420.7|10415.7|10420.7|10415.7|10418.2|10413.2|5
1731036900000|2024-11-08 03:35:00|10420.6|10415.6|10421.1|10416.1|10422.3|10417.3|10420.6|10415.6|36
1731037200000|2024-11-08 03:40:00|10421|10416|10421.8|10416.8|10422.2|10417.2|10420.8|10415.8|14
1731037500000|2024-11-08 03:45:00|10421.7|10416.7|10421.7|10416.7|10421.9|10416.9|10420.2|10415.2|37
1731037800000|2024-11-08 03:50:00|10421.6|10416.6|10424.1|10419.1|10424.2|10419.2|10421.1|10416.1|31
1731038100000|2024-11-08 03:55:00|10424.2|10419.2|10424.1|10419.1|10425.2|10420.2|10423.2|10418.2|13
1731038400000|2024-11-08 04:00:00|10424.2|10419.2|10424.8|10419.8|10424.8|10419.8|10423.6|10418.6|11
1731038700000|2024-11-08 04:05:00|10424.9|10419.9|10424.3|10419.3|10425.6|10420.6|10424.2|10419.2|74
1731039000000|2024-11-08 04:10:00|10424.2|10419.2|10421.1|10416.1|10424.7|10419.7|10420.8|10415.8|15
1731039300000|2024-11-08 04:15:00|10421|10416|10418.1|10413.1|10421.2|10416.2|10417.2|10412.2|32
1731039600000|2024-11-08 04:20:00|10418|10413|10420.3|10415.3|10420.4|10415.4|10418|10413|20
1731039900000|2024-11-08 04:25:00|10420.4|10415.4|10420.2|10415.2|10421.8|10416.8|10420.2|10415.2|7
1731040200000|2024-11-08 04:30:00|10419.8|10414.8|10422.2|10417.2|10422.5|10417.5|10419.8|10414.8|7
1731040500000|2024-11-08 04:35:00|10422.3|10417.3|10419.6|10414.6|10422.3|10417.3|10419.6|10414.6|5
1731040800000|2024-11-08 04:40:00|10419.5|10414.5|10421.5|10416.5|10421.9|10416.9|10419.5|10414.5|10
1731041100000|2024-11-08 04:45:00|10421.4|10416.4|10420.9|10415.9|10422|10417|10420.5|10415.5|14
1731041400000|2024-11-08 04:50:00|10421|10416|10420.6|10415.6|10421.6|10416.6|10419.5|10414.5|11
1731041700000|2024-11-08 04:55:00|10420.9|10415.9|10419.6|10414.6|10421.5|10416.5|10419.6|10414.6|20
1731042000000|2024-11-08 05:00:00|10419.5|10414.5|10420.1|10415.1|10420.5|10415.5|10419.1|10414.1|13
1731042300000|2024-11-08 05:05:00|10419.8|10414.8|10419.5|10414.5|10419.8|10414.8|10418.6|10413.6|7
1731042600000|2024-11-08 05:10:00|10419.7|10414.7|10419.6|10414.6|10421.1|10416.1|10419.6|10414.6|14
1731042900000|2024-11-08 05:15:00|10419.5|10414.5|10418.6|10413.6|10419.9|10414.9|10418.6|10413.6|22
1731043200000|2024-11-08 05:20:00|10418.9|10413.9|10419.1|10414.1|10420.1|10415.1|10417.6|10412.6|41
1731043500000|2024-11-08 05:25:00|10419.2|10414.2|10419.6|10414.6|10420.5|10415.5|10419.1|10414.1|32
1731043800000|2024-11-08 05:30:00|10420|10415|10419.9|10414.9|10420.4|10415.4|10418.7|10413.7|61
1731044100000|2024-11-08 05:35:00|10420|10415|10420.3|10415.3|10420.6|10415.6|10419.6|10414.6|34
1731044400000|2024-11-08 05:40:00|10420.2|10415.2|10422|10417|10423.1|10418.1|10419.8|10414.8|17
1731044700000|2024-11-08 05:45:00|10422.1|10417.1|10420|10415|10422.2|10417.2|10420|10415|7
1731045000000|2024-11-08 05:50:00|10419.9|10414.9|10420.1|10415.1|10420.4|10415.4|10418.8|10413.8|0
1731045300000|2024-11-08 05:55:00|10420.3|10415.3|10420.6|10415.6|10422.3|10417.3|10420.1|10415.1|22
1731045600000|2024-11-08 06:00:00|10420.5|10415.5|10419.5|10414.5|10420.5|10415.5|10419|10414|4
1731045900000|2024-11-08 06:05:00|10419.6|10414.6|10420.3|10415.3|10420.6|10415.6|10419.3|10414.3|3
1731046200000|2024-11-08 06:10:00|10420.5|10415.5|10425.1|10420.1|10425.4|10420.4|10420.5|10415.5|19
1731046500000|2024-11-08 06:15:00|10425.4|10420.4|10427.9|10422.9|10428.1|10423.1|10424.4|10419.4|42
1731046800000|2024-11-08 06:20:00|10427.6|10422.6|10426.6|10421.6|10428.6|10423.6|10426|10421|20
1731047100000|2024-11-08 06:25:00|10426.5|10421.5|10424.6|10419.6|10426.6|10421.6|10424.1|10419.1|6
1731047400000|2024-11-08 06:30:00|10424.5|10419.5|10425.3|10420.3|10426|10421|10423.9|10418.9|7
1731047700000|2024-11-08 06:35:00|10425.1|10420.1|10425|10420|10426.4|10421.4|10424.5|10419.5|9
1731048000000|2024-11-08 06:40:00|10424.9|10419.9|10422.9|10417.9|10425.6|10420.6|10421.6|10416.6|2
1731048300000|2024-11-08 06:45:00|10422.8|10417.8|10422.6|10417.6|10423.6|10418.6|10421|10416|19
1731048600000|2024-11-08 06:50:00|10422.5|10417.5|10425.1|10420.1|10425.9|10420.9|10422.5|10417.5|52
1731048900000|2024-11-08 06:55:00|10425.3|10420.3|10423|10418|10425.7|10420.7|10423|10418|29
1731049200000|2024-11-08 07:00:00|10423.1|10418.1|10423.3|10418.3|10423.6|10418.6|10420.5|10415.5|55
1731049500000|2024-11-08 07:05:00|10423.4|10418.4|10421.1|10416.1|10424.1|10419.1|10421|10416|23
1731049800000|2024-11-08 07:10:00|10421.2|10416.2|10420.1|10415.1|10421.9|10416.9|10419|10414|43
1731050100000|2024-11-08 07:15:00|10420.3|10415.3|10423.8|10418.8|10424.6|10419.6|10420.3|10415.3|18
1731050400000|2024-11-08 07:20:00|10424|10419|10422.9|10417.9|10425.1|10420.1|10420.8|10415.8|13
1731050700000|2024-11-08 07:25:00|10422.8|10417.8|10424|10419|10425.6|10420.6|10422.8|10417.8|51
1731051000000|2024-11-08 07:30:00|10423.8|10418.8|10425|10420|10426.3|10421.3|10423.8|10418.8|26
1731051300000|2024-11-08 07:35:00|10424.9|10419.9|10423.3|10418.3|10425|10420|10421.3|10416.3|44
1731051600000|2024-11-08 07:40:00|10423.1|10418.1|10422.6|10417.6|10423.5|10418.5|10422.1|10417.1|11
1731051900000|2024-11-08 07:45:00|10422.5|10417.5|10420.7|10415.7|10423.1|10418.1|10420.2|10415.2|61
1731052200000|2024-11-08 07:50:00|10421|10416|10422.1|10417.1|10423.1|10418.1|10418.1|10413.1|35
1731052500000|2024-11-08 07:55:00|10422|10417|10421.5|10416.5|10424.7|10419.7|10420.7|10415.7|64
1731052800000|2024-11-08 08:00:00|10421.6|10416.6|10429.2|10424.2|10430.6|10425.6|10419.9|10414.9|105
1731053100000|2024-11-08 08:05:00|10429.5|10424.5|10436.1|10431.1|10436.1|10431.1|10429|10424|170
1731053400000|2024-11-08 08:10:00|10436.2|10431.2|10432.1|10427.1|10437.7|10432.7|10430.6|10425.6|62
1731053700000|2024-11-08 08:15:00|10432|10427|10428.6|10423.6|10434.9|10429.9|10427.2|10422.2|70
1731054000000|2024-11-08 08:20:00|10428.5|10423.5|10431.9|10426.9|10432.2|10427.2|10428|10423|42
1731054300000|2024-11-08 08:25:00|10431.7|10426.7|10424.4|10419.4|10432.1|10427.1|10424|10419|106
1731054600000|2024-11-08 08:30:00|10424.2|10419.2|10419.4|10414.4|10424.2|10419.2|10419.3|10414.3|55
1731054900000|2024-11-08 08:35:00|10419.1|10414.1|10425|10420|10426.8|10421.8|10419|10414|49
1731055200000|2024-11-08 08:40:00|10424.7|10419.7|10425|10420|10426.2|10421.2|10423.6|10418.6|87
1731055500000|2024-11-08 08:45:00|10424.9|10419.9|10421.7|10416.7|10425.1|10420.1|10421.2|10416.2|64
1731055800000|2024-11-08 08:50:00|10421.6|10416.6|10420.8|10415.8|10425.1|10420.1|10420.1|10415.1|57
1731056100000|2024-11-08 08:55:00|10420.9|10415.9|10420.6|10415.6|10422.7|10417.7|10419.5|10414.5|31
1731056400000|2024-11-08 09:00:00|10420.5|10415.5|10415.9|10410.9|10421.2|10416.2|10415.7|10410.7|32
1731056700000|2024-11-08 09:05:00|10415.6|10410.6|10414.7|10409.7|10416.2|10411.2|10413.1|10408.1|70
1731057000000|2024-11-08 09:10:00|10414.8|10409.8|10416.6|10411.6|10417.1|10412.1|10414.6|10409.6|19
1731057300000|2024-11-08 09:15:00|10416.7|10411.7|10413|10408|10417.1|10412.1|10412.6|10407.6|15
1731057600000|2024-11-08 09:20:00|10413.1|10408.1|10418.6|10413.6|10418.6|10413.6|10413|10408|26
1731057900000|2024-11-08 09:25:00|10418.7|10413.7|10419.5|10414.5|10422.1|10417.1|10418.2|10413.2|63
1731058200000|2024-11-08 09:30:00|10419.6|10414.6|10415.2|10410.2|10419.7|10414.7|10415.1|10410.1|10
1731058500000|2024-11-08 09:35:00|10415.1|10410.1|10415.4|10410.4|10418.6|10413.6|10414.7|10409.7|41
1731058800000|2024-11-08 09:40:00|10415.6|10410.6|10415.6|10410.6|10417|10412|10414.2|10409.2|46
1731059100000|2024-11-08 09:45:00|10415.8|10410.8|10417.1|10412.1|10418.1|10413.1|10415.1|10410.1|20
1731059400000|2024-11-08 09:50:00|10417.2|10412.2|10421.5|10416.5|10423.2|10418.2|10416.9|10411.9|61
1731059700000|2024-11-08 09:55:00|10421.6|10416.6|10419.1|10414.1|10422.2|10417.2|10419.1|10414.1|164
1731060000000|2024-11-08 10:00:00|10419.2|10414.2|10420.1|10415.1|10421.7|10416.7|10419.1|10414.1|31
1731060300000|2024-11-08 10:05:00|10420.2|10415.2|10420.9|10415.9|10421.6|10416.6|10418.1|10413.1|40
1731060600000|2024-11-08 10:10:00|10421.1|10416.1|10421.5|10416.5|10425.8|10420.8|10421.1|10416.1|84
1731060900000|2024-11-08 10:15:00|10421.4|10416.4|10422.2|10417.2|10422.3|10417.3|10420|10415|25
1731061200000|2024-11-08 10:20:00|10422.3|10417.3|10423|10418|10423.1|10418.1|10421.1|10416.1|24
1731061500000|2024-11-08 10:25:00|10422.7|10417.7|10421|10416|10423.4|10418.4|10420.8|10415.8|20
1731061800000|2024-11-08 10:30:00|10421.1|10416.1|10425.5|10420.5|10425.9|10420.9|10420.1|10415.1|20
1731062100000|2024-11-08 10:35:00|10425.6|10420.6|10426.5|10421.5|10428.6|10423.6|10425.6|10420.6|29
1731062400000|2024-11-08 10:40:00|10426.6|10421.6|10425|10420|10426.7|10421.7|10424|10419|35
1731062700000|2024-11-08 10:45:00|10425.1|10420.1|10424.1|10419.1|10425.8|10420.8|10423.6|10418.6|41
1731063000000|2024-11-08 10:50:00|10424.2|10419.2|10421.1|10416.1|10424.6|10419.6|10420.6|10415.6|41
1731063300000|2024-11-08 10:55:00|10421|10416|10418.1|10413.1|10421.6|10416.6|10418.1|10413.1|29
1731063600000|2024-11-08 11:00:00|10417.9|10412.9|10416.4|10411.4|10417.9|10412.9|10415.6|10410.6|45
1731063900000|2024-11-08 11:05:00|10416.5|10411.5|10414.7|10409.7|10417.4|10412.4|10414.7|10409.7|28
1731064200000|2024-11-08 11:10:00|10414.5|10409.5|10413.6|10408.6|10414.7|10409.7|10413|10408|29
1731064500000|2024-11-08 11:15:00|10413.5|10408.5|10409.5|10404.5|10413.7|10408.7|10408.2|10403.2|62
1731064800000|2024-11-08 11:20:00|10409.4|10404.4|10407.8|10402.8|10409.6|10404.6|10407.4|10402.4|42
1731065100000|2024-11-08 11:25:00|10408|10403|10407.5|10402.5|10409|10404|10407.2|10402.2|48
1731065400000|2024-11-08 11:30:00|10407.6|10402.6|10408.7|10403.7|10410.4|10405.4|10406.9|10401.9|84
1731065700000|2024-11-08 11:35:00|10408.9|10403.9|10407.6|10402.6|10408.9|10403.9|10405.9|10400.9|32
1731066000000|2024-11-08 11:40:00|10407.7|10402.7|10411.4|10406.4|10411.4|10406.4|10407.3|10402.3|64
1731066300000|2024-11-08 11:45:00|10411.5|10406.5|10413.9|10408.9|10414|10409|10411.5|10406.5|17
1731066600000|2024-11-08 11:50:00|10414|10409|10415.9|10410.9|10416|10411|10413.4|10408.4|50
1731066900000|2024-11-08 11:55:00|10415.8|10410.8|10417.3|10412.3|10418.4|10413.4|10414.7|10409.7|32
1731067200000|2024-11-08 12:00:00|10417.1|10412.1|10417.4|10412.4|10418.6|10413.6|10416.3|10411.3|74
1731067500000|2024-11-08 12:05:00|10417.5|10412.5|10419.9|10414.9|10420.4|10415.4|10417.4|10412.4|44
1731067800000|2024-11-08 12:10:00|10420.2|10415.2|10423.1|10418.1|10423.4|10418.4|10420.2|10415.2|164
1731068100000|2024-11-08 12:15:00|10423|10418|10422.1|10417.1|10423.1|10418.1|10420.9|10415.9|13
1731068400000|2024-11-08 12:20:00|10422.2|10417.2|10426.2|10421.2|10427.3|10422.3|10422.2|10417.2|135
1731068700000|2024-11-08 12:25:00|10426.4|10421.4|10426.5|10421.5|10428.2|10423.2|10425.9|10420.9|48
1731069000000|2024-11-08 12:30:00|10426.6|10421.6|10425.7|10420.7|10429.1|10424.1|10425.5|10420.5|84
1731069300000|2024-11-08 12:35:00|10426|10421|10425.5|10420.5|10426.4|10421.4|10421.8|10416.8|86
1731069600000|2024-11-08 12:40:00|10425.4|10420.4|10426.4|10421.4|10428.8|10423.8|10425|10420|74
1731069900000|2024-11-08 12:45:00|10426.5|10421.5|10426.3|10421.3|10427.2|10422.2|10424.9|10419.9|47
1731070200000|2024-11-08 12:50:00|10426|10421|10429.4|10424.4|10429.4|10424.4|10425.1|10420.1|19
1731070500000|2024-11-08 12:55:00|10429.6|10424.6|10427.3|10422.3|10430|10425|10425.6|10420.6|33
1731070800000|2024-11-08 13:00:00|10427.4|10422.4|10431.1|10426.1|10431.6|10426.6|10427.4|10422.4|71
1731071100000|2024-11-08 13:05:00|10431.3|10426.3|10427.4|10422.4|10431.5|10426.5|10426.5|10421.5|21
1731071400000|2024-11-08 13:10:00|10427.5|10422.5|10431.8|10426.8|10432.6|10427.6|10427.5|10422.5|24
1731071700000|2024-11-08 13:15:00|10431.7|10426.7|10432.5|10427.5|10434.7|10429.7|10430.8|10425.8|86
1731072000000|2024-11-08 13:20:00|10432.4|10427.4|10437.7|10432.7|10438.2|10433.2|10432.4|10427.4|124
1731072300000|2024-11-08 13:25:00|10437.6|10432.6|10435.6|10430.6|10438.1|10433.1|10434.5|10429.5|46
1731072600000|2024-11-08 13:30:00|10435.5|10430.5|10444.2|10439.2|10444.2|10439.2|10435.5|10430.5|143
1731072900000|2024-11-08 13:35:00|10444|10439|10450.2|10445.2|10450.4|10445.4|10443|10438|282
1731073200000|2024-11-08 13:40:00|10449.9|10444.9|10447|10442|10450.8|10445.8|10446.7|10441.7|52
1731073500000|2024-11-08 13:45:00|10446.7|10441.7|10446|10441|10447.2|10442.2|10445.1|10440.1|104
1731073800000|2024-11-08 13:50:00|10446.2|10441.2|10440|10435|10446.3|10441.3|10439.4|10434.4|124
1731074100000|2024-11-08 13:55:00|10439.7|10434.7|10444.9|10439.9|10444.9|10439.9|10439.6|10434.6|36
1731074400000|2024-11-08 14:00:00|10444.7|10439.7|10444.2|10439.2|10445.6|10440.6|10441.9|10436.9|63
1731074700000|2024-11-08 14:05:00|10444.1|10439.1|10442.5|10437.5|10444.4|10439.4|10439.2|10434.2|152
1731075000000|2024-11-08 14:10:00|10442.4|10437.4|10441.8|10436.8|10445|10440|10441.4|10436.4|65
1731075300000|2024-11-08 14:15:00|10442|10437|10441.3|10436.3|10444.1|10439.1|10440.7|10435.7|99
1731075600000|2024-11-08 14:20:00|10441.2|10436.2|10438|10433|10442.2|10437.2|10438|10433|54
1731075900000|2024-11-08 14:25:00|10437.5|10432.5|10435|10430|10438|10433|10434.7|10429.7|76
1731076200000|2024-11-08 14:30:00|10434.9|10429.9|10436.5|10431.5|10438.2|10433.2|10433.8|10428.8|83
1731076500000|2024-11-08 14:35:00|10436.4|10431.4|10438.5|10433.5|10439.5|10434.5|10434.2|10429.2|78
1731076800000|2024-11-08 14:40:00|10438.4|10433.4|10440.3|10435.3|10441|10436|10437.8|10432.8|74
1731077100000|2024-11-08 14:45:00|10440.5|10435.5|10441.7|10436.7|10443.5|10438.5|10439|10434|144
1731077400000|2024-11-08 14:50:00|10441.8|10436.8|10443.9|10438.9|10444.7|10439.7|10440.7|10435.7|59
1731077700000|2024-11-08 14:55:00|10443.8|10438.8|10442.1|10437.1|10445.6|10440.6|10442|10437|69
1731078000000|2024-11-08 15:00:00|10442.9|10437.9|10446.2|10441.2|10451|10446|10442.9|10437.9|232
1731078300000|2024-11-08 15:05:00|10446.5|10441.5|10445.2|10440.2|10452.3|10447.3|10444.5|10439.5|173
1731078600000|2024-11-08 15:10:00|10445|10440|10446|10441|10447.5|10442.5|10442.8|10437.8|64
1731078900000|2024-11-08 15:15:00|10446.1|10441.1|10448.8|10443.8|10451|10446|10446|10441|117
1731079200000|2024-11-08 15:20:00|10448.6|10443.6|10448.3|10443.3|10449.5|10444.5|10446.2|10441.2|49
1731079500000|2024-11-08 15:25:00|10448.4|10443.4|10448.7|10443.7|10450|10445|10447.2|10442.2|62
1731079800000|2024-11-08 15:30:00|10448.8|10443.8|10445|10440|10449.9|10444.9|10445|10440|86
1731080100000|2024-11-08 15:35:00|10444.7|10439.7|10448.2|10443.2|10448.9|10443.9|10444.5|10439.5|63
1731080400000|2024-11-08 15:40:00|10448|10443|10445|10440|10448.6|10443.6|10443.2|10438.2|52
1731080700000|2024-11-08 15:45:00|10445.2|10440.2|10441.7|10436.7|10446.9|10441.9|10441.2|10436.2|157
1731081000000|2024-11-08 15:50:00|10441.6|10436.6|10444.7|10439.7|10445.2|10440.2|10440.8|10435.8|84
1731081300000|2024-11-08 15:55:00|10444.6|10439.6|10443.8|10438.8|10444.7|10439.7|10441.8|10436.8|43
1731081600000|2024-11-08 16:00:00|10443.7|10438.7|10448.1|10443.1|10449|10444|10442.1|10437.1|45
1731081900000|2024-11-08 16:05:00|10447.5|10442.5|10453.9|10448.9|10454|10449|10447.3|10442.3|322
1731082200000|2024-11-08 16:10:00|10454|10449|10457.4|10452.4|10457.5|10452.5|10452|10447|176
1731082500000|2024-11-08 16:15:00|10457.5|10452.5|10458|10453|10458.9|10453.9|10456.9|10451.9|110
1731082800000|2024-11-08 16:20:00|10457.7|10452.7|10461.2|10456.2|10461.2|10456.2|10457.3|10452.3|49
1731083100000|2024-11-08 16:25:00|10461.1|10456.1|10459.6|10454.6|10463.2|10458.2|10459.5|10454.5|184
1731083400000|2024-11-08 16:30:00|10459.7|10454.7|10463.6|10458.6|10464.7|10459.7|10459.2|10454.2|211
1731083700000|2024-11-08 16:35:00|10463.7|10458.7|10465.6|10460.6|10465.9|10460.9|10463.7|10458.7|144
1731084000000|2024-11-08 16:40:00|10465.5|10460.5|10462.8|10457.8|10465.7|10460.7|10462.8|10457.8|86
1731084300000|2024-11-08 16:45:00|10462.9|10457.9|10464.5|10459.5|10467.7|10462.7|10462.4|10457.4|212
1731084600000|2024-11-08 16:50:00|10464.4|10459.4|10469.4|10464.4|10469.4|10464.4|10463.5|10458.5|55
1731084900000|2024-11-08 16:55:00|10469.1|10464.1|10474.7|10469.7|10474.9|10469.9|10468.9|10463.9|156
1731085200000|2024-11-08 17:00:00|10474.6|10469.6|10481.2|10476.2|10482.1|10477.1|10473.3|10468.3|267
1731085500000|2024-11-08 17:05:00|10481.5|10476.5|10485.4|10480.4|10485.4|10480.4|10479|10474|128
1731085800000|2024-11-08 17:10:00|10485.3|10480.3|10486.3|10481.3|10491.9|10486.9|10485.2|10480.2|247
1731086100000|2024-11-08 17:15:00|10486.2|10481.2|10488.2|10483.2|10489.4|10484.4|10482.2|10477.2|140
1731086400000|2024-11-08 17:20:00|10488.4|10483.4|10486.1|10481.1|10489.7|10484.7|10485.8|10480.8|102
1731086700000|2024-11-08 17:25:00|10486.2|10481.2|10483.9|10478.9|10486.4|10481.4|10482.4|10477.4|148
1731087000000|2024-11-08 17:30:00|10484|10479|10480.9|10475.9|10484|10479|10480.4|10475.4|88
1731087300000|2024-11-08 17:35:00|10480.8|10475.8|10485.2|10480.2|10486.4|10481.4|10480.7|10475.7|127
1731087600000|2024-11-08 17:40:00|10485.1|10480.1|10484|10479|10487.9|10482.9|10483.9|10478.9|225
1731087900000|2024-11-08 17:45:00|10483.9|10478.9|10480.9|10475.9|10485.2|10480.2|10480.2|10475.2|60
1731088200000|2024-11-08 17:50:00|10480.8|10475.8|10475.9|10470.9|10481.4|10476.4|10475.9|10470.9|83
1731088500000|2024-11-08 17:55:00|10475.8|10470.8|10476.1|10471.1|10476.8|10471.8|10473|10468|131
1731088800000|2024-11-08 18:00:00|10476|10471|10472.7|10467.7|10477.2|10472.2|10472.5|10467.5|52
1731089100000|2024-11-08 18:05:00|10472.4|10467.4|10468.9|10463.9|10472.6|10467.6|10467.9|10462.9|59
1731089400000|2024-11-08 18:10:00|10468.4|10463.4|10469.5|10464.5|10469.9|10464.9|10467.9|10462.9|76
1731089700000|2024-11-08 18:15:00|10469.4|10464.4|10472.2|10467.2|10472.5|10467.5|10468.4|10463.4|21
1731090000000|2024-11-08 18:20:00|10472.1|10467.1|10475.7|10470.7|10475.9|10470.9|10472|10467|18
1731090300000|2024-11-08 18:25:00|10475.9|10470.9|10477.4|10472.4|10477.4|10472.4|10474.6|10469.6|41
1731090600000|2024-11-08 18:30:00|10477.6|10472.6|10478|10473|10478|10473|10476.3|10471.3|15
1731090900000|2024-11-08 18:35:00|10477.9|10472.9|10479.4|10474.4|10479.9|10474.9|10477.9|10472.9|41
1731091200000|2024-11-08 18:40:00|10479.5|10474.5|10481.1|10476.1|10481.5|10476.5|10479.3|10474.3|22
1731091500000|2024-11-08 18:45:00|10481|10476|10481.6|10476.6|10482.3|10477.3|10481|10476|22
1731091800000|2024-11-08 18:50:00|10481.5|10476.5|10481|10476|10482.3|10477.3|10479.6|10474.6|75
1731092100000|2024-11-08 18:55:00|10481.2|10476.2|10476.9|10471.9|10481.2|10476.2|10475.9|10470.9|29
1731092400000|2024-11-08 19:00:00|10476.7|10471.7|10477.7|10472.7|10478.5|10473.5|10475.5|10470.5|32
1731092700000|2024-11-08 19:05:00|10477.5|10472.5|10475.8|10470.8|10477.9|10472.9|10474|10469|26
1731093000000|2024-11-08 19:10:00|10475.7|10470.7|10474.9|10469.9|10477.3|10472.3|10474.9|10469.9|26
1731093300000|2024-11-08 19:15:00|10474.8|10469.8|10473.5|10468.5|10474.8|10469.8|10472.8|10467.8|23
1731093600000|2024-11-08 19:20:00|10473.4|10468.4|10476.9|10471.9|10476.9|10471.9|10472|10467|69
1731093900000|2024-11-08 19:25:00|10476.8|10471.8|10475.9|10470.9|10476.9|10471.9|10475.4|10470.4|17
1731094200000|2024-11-08 19:30:00|10476.2|10471.2|10476.4|10471.4|10477.2|10472.2|10475.5|10470.5|13
1731094500000|2024-11-08 19:35:00|10476.3|10471.3|10472.9|10467.9|10476.4|10471.4|10472.5|10467.5|39
1731094800000|2024-11-08 19:40:00|10473|10468|10473|10468|10473.4|10468.4|10471.8|10466.8|40
1731095100000|2024-11-08 19:45:00|10473.2|10468.2|10474.2|10469.2|10475|10470|10473.2|10468.2|47
1731095400000|2024-11-08 19:50:00|10474|10469|10475.5|10470.5|10475.8|10470.8|10473.9|10468.9|28
1731095700000|2024-11-08 19:55:00|10475.4|10470.4|10471|10466|10475.4|10470.4|10469.6|10464.6|128
1731096000000|2024-11-08 20:00:00|10471.1|10466.1|10472.8|10467.8|10473.7|10468.7|10470.8|10465.8|190
1731096300000|2024-11-08 20:05:00|10472.7|10467.7|10472.1|10467.1|10473.5|10468.5|10470.8|10465.8|30
1731096600000|2024-11-08 20:10:00|10472.3|10467.3|10472.4|10467.4|10474.1|10469.1|10472|10467|28
1731096900000|2024-11-08 20:15:00|10472.6|10467.6|10471.3|10466.3|10472.8|10467.8|10470.9|10465.9|15
1731097200000|2024-11-08 20:20:00|10471.4|10466.4|10470.2|10465.2|10471.4|10466.4|10469.5|10464.5|6
1731097500000|2024-11-08 20:25:00|10470.1|10465.1|10470.2|10465.2|10471.8|10466.8|10470.1|10465.1|20
1731097800000|2024-11-08 20:30:00|10470.1|10465.1|10469.7|10464.7|10470.2|10465.2|10467.7|10462.7|45
1731098100000|2024-11-08 20:35:00|10469.6|10464.6|10469.3|10464.3|10470.2|10465.2|10468.6|10463.6|23
1731098400000|2024-11-08 20:40:00|10469.2|10464.2|10466.5|10461.5|10469.3|10464.3|10466.4|10461.4|27
1731098700000|2024-11-08 20:45:00|10466.6|10461.6|10466.8|10461.8|10467.2|10462.2|10466|10461|28
1731099000000|2024-11-08 20:50:00|10466.7|10461.7|10465.9|10460.9|10466.8|10461.8|10465.2|10460.2|66
1731099300000|2024-11-08 20:55:00|10466.1|10461.1|10466|10461|10466.4|10461.4|10464.6|10459.6|79
1731099600000|2024-11-08 21:00:00|10465.8|10460.8|10464.6|10459.6|10465.8|10460.8|10464.5|10459.5|53
1731099900000|2024-11-08 21:05:00|10464.5|10459.5|10464.1|10459.1|10464.6|10459.6|10464|10459|0
1731100200000|2024-11-08 21:10:00|10464.2|10459.2|10464.2|10459.2|10464.6|10459.6|10463.3|10458.3|9
1731100500000|2024-11-08 21:15:00|10464.3|10459.3|10464.2|10459.2|10464.3|10459.3|10463.8|10458.8|17
1731100800000|2024-11-08 21:20:00|10464.1|10459.1|10462.7|10457.7|10464.1|10459.1|10462.2|10457.2|40
1731101100000|2024-11-08 21:25:00|10462.6|10457.6|10462.5|10457.5|10463|10458|10462|10457|8
1731101400000|2024-11-08 21:30:00|10462.6|10457.6|10463.2|10458.2|10463.2|10458.2|10462.1|10457.1|14
1731101700000|2024-11-08 21:35:00|10463.1|10458.1|10464.3|10459.3|10464.3|10459.3|10463.1|10458.1|2
1731102000000|2024-11-08 21:40:00|10464.5|10459.5|10465.2|10460.2|10466.6|10461.6|10464.5|10459.5|7
1731102300000|2024-11-08 21:45:00|10465.1|10460.1|10466.4|10461.4|10467.1|10462.1|10465.1|10460.1|13
1731102600000|2024-11-08 21:50:00|10466.3|10461.3|10466.2|10461.2|10466.9|10461.9|10465.9|10460.9|1
1731102900000|2024-11-08 21:55:00|10466.4|10461.4|10439.4|10432.4|10466.6|10461.6|10437.6|10432.4|16
1731279600000|2024-11-10 23:00:00|10469.8|10464.8|10470.9|10465.9|10472.9|10467.9|10468.4|10463.4|51
1731279900000|2024-11-10 23:05:00|10470.7|10465.7|10473.2|10468.2|10474.5|10469.5|10470.7|10465.7|13
1731280200000|2024-11-10 23:10:00|10473.1|10468.1|10474.7|10469.7|10474.8|10469.8|10472.3|10467.3|7
1731280500000|2024-11-10 23:15:00|10474.8|10469.8|10474.5|10469.5|10475.8|10470.8|10474.5|10469.5|58
1731280800000|2024-11-10 23:20:00|10474|10469|10472.7|10467.7|10474|10469|10472.6|10467.6|28
1731281100000|2024-11-10 23:25:00|10472.5|10467.5|10472.6|10467.6|10473.1|10468.1|10472.3|10467.3|20
1731281400000|2024-11-10 23:30:00|10472.7|10467.7|10470.3|10465.3|10473|10468|10469.7|10464.7|5
1731281700000|2024-11-10 23:35:00|10470.4|10465.4|10471.9|10466.9|10472.7|10467.7|10470.3|10465.3|6
1731282000000|2024-11-10 23:40:00|10472|10467|10472.1|10467.1|10473|10468|10471.9|10466.9|6
1731282300000|2024-11-10 23:45:00|10472.2|10467.2|10469.7|10464.7|10472.4|10467.4|10469.7|10464.7|0
1731282600000|2024-11-10 23:50:00|10469.6|10464.6|10471.4|10466.4|10472|10467|10469.6|10464.6|0
1731282900000|2024-11-10 23:55:00|10471.3|10466.3|10472.3|10467.3|10472.4|10467.4|10471.2|10466.2|6
1731283200000|2024-11-11 00:00:00|10472.4|10467.4|10474.9|10469.9|10474.9|10469.9|10471.8|10466.8|31
1731283500000|2024-11-11 00:05:00|10474.8|10469.8|10476|10471|10476.9|10471.9|10474.7|10469.7|18
1731283800000|2024-11-11 00:10:00|10475.7|10470.7|10474.6|10469.6|10475.9|10470.9|10474.5|10469.5|35
1731284100000|2024-11-11 00:15:00|10474.7|10469.7|10473|10468|10475.7|10470.7|10473|10468|45
1731284400000|2024-11-11 00:20:00|10472.7|10467.7|10470.7|10465.7|10472.7|10467.7|10470|10465|18
1731284700000|2024-11-11 00:25:00|10470.5|10465.5|10468.8|10463.8|10470.7|10465.7|10468.8|10463.8|10
1731285000000|2024-11-11 00:30:00|10469.1|10464.1|10469.6|10464.6|10470.4|10465.4|10468.5|10463.5|33
1731285300000|2024-11-11 00:35:00|10469.5|10464.5|10469.6|10464.6|10470.1|10465.1|10468.9|10463.9|2
1731285600000|2024-11-11 00:40:00|10469.4|10464.4|10471.4|10466.4|10471.7|10466.7|10469.4|10464.4|1
1731285900000|2024-11-11 00:45:00|10471.3|10466.3|10471.7|10466.7|10471.8|10466.8|10470.2|10465.2|14
1731286200000|2024-11-11 00:50:00|10472|10467|10473.1|10468.1|10473.5|10468.5|10472|10467|1
1731286500000|2024-11-11 00:55:00|10473.2|10468.2|10472.5|10467.5|10474.3|10469.3|10472|10467|0
1731286800000|2024-11-11 01:00:00|10472.6|10467.6|10471.5|10466.5|10472.7|10467.7|10470.3|10465.3|89
1731287100000|2024-11-11 01:05:00|10472.2|10467.2|10470.1|10465.1|10473.2|10468.2|10469.8|10464.8|98
1731287400000|2024-11-11 01:10:00|10469.9|10464.9|10468.2|10463.2|10470|10465|10467.8|10462.8|71
1731287700000|2024-11-11 01:15:00|10468.4|10463.4|10468.9|10463.9|10469.8|10464.8|10467.7|10462.7|9
1731288000000|2024-11-11 01:20:00|10468.8|10463.8|10464.1|10459.1|10469|10464|10463.7|10458.7|23
1731288300000|2024-11-11 01:25:00|10464|10459|10465.7|10460.7|10466.8|10461.8|10463.6|10458.6|22
1731288600000|2024-11-11 01:30:00|10465.6|10460.6|10467.4|10462.4|10467.5|10462.5|10464.2|10459.2|116
1731288900000|2024-11-11 01:35:00|10467.5|10462.5|10468.6|10463.6|10469.7|10464.7|10467.5|10462.5|3
1731289200000|2024-11-11 01:40:00|10468.7|10463.7|10468.6|10463.6|10469.2|10464.2|10467.6|10462.6|9
1731289500000|2024-11-11 01:45:00|10468.7|10463.7|10469.9|10464.9|10470|10465|10468.1|10463.1|12
1731289800000|2024-11-11 01:50:00|10470|10465|10469.9|10464.9|10470.3|10465.3|10468.6|10463.6|48
1731290100000|2024-11-11 01:55:00|10470|10465|10470.7|10465.7|10471.3|10466.3|10469.5|10464.5|180
1731290400000|2024-11-11 02:00:00|10470.6|10465.6|10469.6|10464.6|10471.7|10466.7|10469.1|10464.1|29
1731290700000|2024-11-11 02:05:00|10469.4|10464.4|10468.6|10463.6|10470.2|10465.2|10468.2|10463.2|17
1731291000000|2024-11-11 02:10:00|10468.7|10463.7|10467.5|10462.5|10469.5|10464.5|10467.1|10462.1|3
1731291300000|2024-11-11 02:15:00|10467.4|10462.4|10469.6|10464.6|10469.6|10464.6|10466.9|10461.9|5
1731291600000|2024-11-11 02:20:00|10469.8|10464.8|10470.4|10465.4|10470.4|10465.4|10469.4|10464.4|1
1731291900000|2024-11-11 02:25:00|10470.6|10465.6|10471.8|10466.8|10472|10467|10470.6|10465.6|39
1731292200000|2024-11-11 02:30:00|10471.7|10466.7|10471.7|10466.7|10472.3|10467.3|10470.7|10465.7|23
1731292500000|2024-11-11 02:35:00|10471.8|10466.8|10473|10468|10473|10468|10471.2|10466.2|1
1731292800000|2024-11-11 02:40:00|10473.2|10468.2|10471.6|10466.6|10474|10469|10471.2|10466.2|12
1731293100000|2024-11-11 02:45:00|10471.7|10466.7|10470.9|10465.9|10472.2|10467.2|10470.6|10465.6|9
1731293400000|2024-11-11 02:50:00|10470.7|10465.7|10471.3|10466.3|10471.3|10466.3|10469.4|10464.4|10
1731293700000|2024-11-11 02:55:00|10471.2|10466.2|10471.2|10466.2|10471.8|10466.8|10470.3|10465.3|12
1731294000000|2024-11-11 03:00:00|10471.3|10466.3|10470.7|10465.7|10471.5|10466.5|10469.3|10464.3|20
1731294300000|2024-11-11 03:05:00|10470.8|10465.8|10468.5|10463.5|10470.8|10465.8|10468.2|10463.2|2
1731294600000|2024-11-11 03:10:00|10468.8|10463.8|10470|10465|10470|10465|10467.7|10462.7|5
1731294900000|2024-11-11 03:15:00|10470.2|10465.2|10470.3|10465.3|10470.5|10465.5|10469.4|10464.4|23
1731295200000|2024-11-11 03:20:00|10469.9|10464.9|10469.7|10464.7|10470.3|10465.3|10469.4|10464.4|4
1731295500000|2024-11-11 03:25:00|10469.8|10464.8|10470.8|10465.8|10471.5|10466.5|10469.8|10464.8|2
1731295800000|2024-11-11 03:30:00|10470.7|10465.7|10473.9|10468.9|10474|10469|10470.7|10465.7|13
1731296100000|2024-11-11 03:35:00|10474.1|10469.1|10476.5|10471.5|10476.8|10471.8|10474|10469|25
1731296400000|2024-11-11 03:40:00|10476.4|10471.4|10475.8|10470.8|10476.7|10471.7|10475.4|10470.4|2
1731296700000|2024-11-11 03:45:00|10475.7|10470.7|10475.4|10470.4|10475.9|10470.9|10474.6|10469.6|17
1731297000000|2024-11-11 03:50:00|10475.3|10470.3|10476.8|10471.8|10476.9|10471.9|10474.9|10469.9|28
1731297300000|2024-11-11 03:55:00|10476.9|10471.9|10475.9|10470.9|10476.9|10471.9|10475.3|10470.3|7
1731297600000|2024-11-11 04:00:00|10476.2|10471.2|10479|10474|10479.4|10474.4|10475.9|10470.9|32
1731297900000|2024-11-11 04:05:00|10479.1|10474.1|10478.8|10473.8|10480.9|10475.9|10478.5|10473.5|51
1731298200000|2024-11-11 04:10:00|10478.5|10473.5|10478.8|10473.8|10479.1|10474.1|10478.4|10473.4|11
1731298500000|2024-11-11 04:15:00|10478.6|10473.6|10478.8|10473.8|10479.1|10474.1|10478.4|10473.4|8
1731298800000|2024-11-11 04:20:00|10479.1|10474.1|10478.6|10473.6|10479.1|10474.1|10478.5|10473.5|8
1731299100000|2024-11-11 04:25:00|10478.8|10473.8|10478.6|10473.6|10478.8|10473.8|10478.3|10473.3|14
1731299400000|2024-11-11 04:30:00|10478.5|10473.5|10479|10474|10479.1|10474.1|10478.4|10473.4|8
1731299700000|2024-11-11 04:35:00|10479.1|10474.1|10481|10476|10481|10476|10478.9|10473.9|18
1731300000000|2024-11-11 04:40:00|10481.1|10476.1|10483.9|10478.9|10484.5|10479.5|10480|10475|20
1731300300000|2024-11-11 04:45:00|10483.7|10478.7|10482|10477|10484.5|10479.5|10481.9|10476.9|5
1731300600000|2024-11-11 04:50:00|10482.1|10477.1|10480.9|10475.9|10482.1|10477.1|10479.7|10474.7|0
1731300900000|2024-11-11 04:55:00|10481|10476|10479.5|10474.5|10481.9|10476.9|10479.1|10474.1|25
1731301200000|2024-11-11 05:00:00|10479.2|10474.2|10478.4|10473.4|10479.5|10474.5|10477.9|10472.9|5
1731301500000|2024-11-11 05:05:00|10478.3|10473.3|10479.2|10474.2|10479.7|10474.7|10478.3|10473.3|16
1731301800000|2024-11-11 05:10:00|10479.4|10474.4|10478.7|10473.7|10479.4|10474.4|10477.5|10472.5|13
1731302100000|2024-11-11 05:15:00|10478.6|10473.6|10480.1|10475.1|10480.5|10475.5|10478.6|10473.6|36
1731302400000|2024-11-11 05:20:00|10479.9|10474.9|10480.7|10475.7|10481.9|10476.9|10479.9|10474.9|12
1731302700000|2024-11-11 05:25:00|10480.9|10475.9|10480.4|10475.4|10480.9|10475.9|10479.3|10474.3|41
1731303000000|2024-11-11 05:30:00|10480.2|10475.2|10480.6|10475.6|10480.6|10475.6|10479.4|10474.4|55
1731303300000|2024-11-11 05:35:00|10480.4|10475.4|10481.4|10476.4|10481.9|10476.9|10480.1|10475.1|31
1731303600000|2024-11-11 05:40:00|10481.3|10476.3|10479.7|10474.7|10481.4|10476.4|10479.2|10474.2|30
1731303900000|2024-11-11 05:45:00|10479.5|10474.5|10478.4|10473.4|10479.5|10474.5|10478.2|10473.2|41
1731304200000|2024-11-11 05:50:00|10478.3|10473.3|10477|10472|10478.4|10473.4|10476.7|10471.7|26
1731304500000|2024-11-11 05:55:00|10476.9|10471.9|10476.5|10471.5|10476.9|10471.9|10475.2|10470.2|56
1731304800000|2024-11-11 06:00:00|10476.9|10471.9|10478.8|10473.8|10479.2|10474.2|10476.9|10471.9|43
1731305100000|2024-11-11 06:05:00|10478.7|10473.7|10476.5|10471.5|10479|10474|10476.2|10471.2|35
1731305400000|2024-11-11 06:10:00|10476.4|10471.4|10478.7|10473.7|10479.3|10474.3|10475.2|10470.2|19
1731305700000|2024-11-11 06:15:00|10478.8|10473.8|10476.1|10471.1|10479|10474|10475.9|10470.9|7
1731306000000|2024-11-11 06:20:00|10476.2|10471.2|10478|10473|10478|10473|10475.7|10470.7|4
1731306300000|2024-11-11 06:25:00|10477.9|10472.9|10477.2|10472.2|10478|10473|10476.7|10471.7|11
1731306600000|2024-11-11 06:30:00|10476.9|10471.9|10477.2|10472.2|10477.7|10472.7|10475.8|10470.8|16
1731306900000|2024-11-11 06:35:00|10477.4|10472.4|10477.4|10472.4|10478|10473|10476.4|10471.4|8
1731307200000|2024-11-11 06:40:00|10477.3|10472.3|10476.2|10471.2|10477.3|10472.3|10475.7|10470.7|4
1731307500000|2024-11-11 06:45:00|10475.9|10470.9|10475.2|10470.2|10475.9|10470.9|10475.2|10470.2|11
1731307800000|2024-11-11 06:50:00|10474.9|10469.9|10474.3|10469.3|10476.4|10471.4|10473.9|10468.9|21
1731308100000|2024-11-11 06:55:00|10474.2|10469.2|10472.9|10467.9|10474.5|10469.5|10472.5|10467.5|12
1731308400000|2024-11-11 07:00:00|10472.7|10467.7|10471.9|10466.9|10472.8|10467.8|10471.1|10466.1|27
1731308700000|2024-11-11 07:05:00|10471.8|10466.8|10475.9|10470.9|10475.9|10470.9|10471.5|10466.5|15
1731309000000|2024-11-11 07:10:00|10476.1|10471.1|10475.5|10470.5|10477.4|10472.4|10475.5|10470.5|21
1731309300000|2024-11-11 07:15:00|10475.8|10470.8|10479.8|10474.8|10479.9|10474.9|10475.8|10470.8|27
1731309600000|2024-11-11 07:20:00|10479.9|10474.9|10482.9|10477.9|10483.8|10478.8|10479.7|10474.7|45
1731309900000|2024-11-11 07:25:00|10483|10478|10481.5|10476.5|10483.9|10478.9|10480.9|10475.9|54
1731310200000|2024-11-11 07:30:00|10481.7|10476.7|10488|10483|10488.4|10483.4|10481.3|10476.3|88
1731310500000|2024-11-11 07:35:00|10487.9|10482.9|10486.5|10481.5|10490.3|10485.3|10486.2|10481.2|107
1731310800000|2024-11-11 07:40:00|10486.6|10481.6|10490.9|10485.9|10491.2|10486.2|10484.5|10479.5|119
1731311100000|2024-11-11 07:45:00|10490.8|10485.8|10499.4|10494.4|10500|10495|10490.5|10485.5|139
1731311400000|2024-11-11 07:50:00|10499.2|10494.2|10497.5|10492.5|10499.7|10494.7|10495.2|10490.2|176
1731311700000|2024-11-11 07:55:00|10497.4|10492.4|10497.5|10492.5|10498.9|10493.9|10495.5|10490.5|597
1731312000000|2024-11-11 08:00:00|10497.6|10492.6|10497.1|10492.1|10500.5|10495.5|10495|10490|146
1731312300000|2024-11-11 08:05:00|10497.2|10492.2|10499.9|10494.9|10500.5|10495.5|10497|10492|45
1731312600000|2024-11-11 08:10:00|10499.8|10494.8|10498.5|10493.5|10500|10495|10495.7|10490.7|58
1731312900000|2024-11-11 08:15:00|10498.6|10493.6|10499.7|10494.7|10500|10495|10497|10492|36
1731313200000|2024-11-11 08:20:00|10500|10495|10505.5|10500.5|10506.2|10501.2|10500|10495|142
1731313500000|2024-11-11 08:25:00|10505.7|10500.7|10504.5|10499.5|10507.6|10502.6|10502.3|10497.3|89
1731313800000|2024-11-11 08:30:00|10504.8|10499.8|10506.8|10501.8|10507.5|10502.5|10502.3|10497.3|70
1731314100000|2024-11-11 08:35:00|10506.9|10501.9|10501.5|10496.5|10507.5|10502.5|10501.5|10496.5|32
1731314400000|2024-11-11 08:40:00|10501.3|10496.3|10499.5|10494.5|10501.4|10496.4|10499.3|10494.3|85
1731314700000|2024-11-11 08:45:00|10499.4|10494.4|10496.5|10491.5|10500.1|10495.1|10496.5|10491.5|79
1731315000000|2024-11-11 08:50:00|10496.2|10491.2|10500.9|10495.9|10502.1|10497.1|10495.8|10490.8|110
1731315300000|2024-11-11 08:55:00|10501|10496|10500.4|10495.4|10503|10498|10500.2|10495.2|25
1731315600000|2024-11-11 09:00:00|10500.5|10495.5|10502.5|10497.5|10502.5|10497.5|10498.3|10493.3|53
1731315900000|2024-11-11 09:05:00|10502.3|10497.3|10503.1|10498.1|10503.8|10498.8|10500.9|10495.9|33
1731316200000|2024-11-11 09:10:00|10503.2|10498.2|10502.7|10497.7|10503.9|10498.9|10501|10496|18
1731316500000|2024-11-11 09:15:00|10503|10498|10502.9|10497.9|10504.6|10499.6|10501|10496|64
1731316800000|2024-11-11 09:20:00|10502.8|10497.8|10503.9|10498.9|10504.1|10499.1|10500|10495|16
1731317100000|2024-11-11 09:25:00|10503.7|10498.7|10511.9|10506.9|10512.5|10507.5|10503.7|10498.7|135
1731317400000|2024-11-11 09:30:00|10512|10507|10510.4|10505.4|10513|10508|10508.6|10503.6|82
1731317700000|2024-11-11 09:35:00|10510.6|10505.6|10509.3|10504.3|10510.7|10505.7|10508.5|10503.5|13
1731318000000|2024-11-11 09:40:00|10509.4|10504.4|10509|10504|10513|10508|10508.4|10503.4|42
1731318300000|2024-11-11 09:45:00|10508.9|10503.9|10505.4|10500.4|10508.9|10503.9|10505.4|10500.4|54
1731318600000|2024-11-11 09:50:00|10505.2|10500.2|10502.1|10497.1|10505.4|10500.4|10501.9|10496.9|46
1731318900000|2024-11-11 09:55:00|10501.9|10496.9|10501.9|10496.9|10503.8|10498.8|10500.9|10495.9|16
1731319200000|2024-11-11 10:00:00|10502|10497|10502.2|10497.2|10503.7|10498.7|10501.5|10496.5|15
1731319500000|2024-11-11 10:05:00|10502|10497|10499.5|10494.5|10503.1|10498.1|10499.1|10494.1|20
1731319800000|2024-11-11 10:10:00|10499.6|10494.6|10505.8|10500.8|10507|10502|10499.5|10494.5|11
1731320100000|2024-11-11 10:15:00|10505.7|10500.7|10501.3|10496.3|10505.7|10500.7|10500.9|10495.9|109
1731320400000|2024-11-11 10:20:00|10501.4|10496.4|10501.8|10496.8|10504.7|10499.7|10500.9|10495.9|35
1731320700000|2024-11-11 10:25:00|10501.7|10496.7|10499.5|10494.5|10501.8|10496.8|10499.2|10494.2|50
1731321000000|2024-11-11 10:30:00|10499.3|10494.3|10501|10496|10501|10496|10497.5|10492.5|57
1731321300000|2024-11-11 10:35:00|10500.8|10495.8|10504.6|10499.6|10504.6|10499.6|10500.4|10495.4|16
1731321600000|2024-11-11 10:40:00|10504.8|10499.8|10504.8|10499.8|10505.7|10500.7|10502.2|10497.2|42
1731321900000|2024-11-11 10:45:00|10504.5|10499.5|10507.9|10502.9|10508.5|10503.5|10504.5|10499.5|7
1731322200000|2024-11-11 10:50:00|10507.7|10502.7|10508.1|10503.1|10509.9|10504.9|10506.7|10501.7|18
1731322500000|2024-11-11 10:55:00|10508.2|10503.2|10510.5|10505.5|10511|10506|10506.8|10501.8|36
1731322800000|2024-11-11 11:00:00|10510.6|10505.6|10512|10507|10514.3|10509.3|10510.6|10505.6|51
1731323100000|2024-11-11 11:05:00|10512.1|10507.1|10517.2|10512.2|10518.1|10513.1|10512|10507|52
1731323400000|2024-11-11 11:10:00|10517.1|10512.1|10515.6|10510.6|10517.6|10512.6|10515.4|10510.4|24
1731323700000|2024-11-11 11:15:00|10515.1|10510.1|10516.4|10511.4|10517.4|10512.4|10515.1|10510.1|17
1731324000000|2024-11-11 11:20:00|10516.5|10511.5|10516.1|10511.1|10517|10512|10514.4|10509.4|40
1731324300000|2024-11-11 11:25:00|10516.4|10511.4|10516.9|10511.9|10518.5|10513.5|10515.6|10510.6|7
1731324600000|2024-11-11 11:30:00|10517|10512|10521.7|10516.7|10521.8|10516.8|10515.8|10510.8|25
1731324900000|2024-11-11 11:35:00|10521.8|10516.8|10514.4|10509.4|10522|10517|10514.3|10509.3|81
1731325200000|2024-11-11 11:40:00|10514.3|10509.3|10515.8|10510.8|10517.4|10512.4|10514.1|10509.1|49
1731325500000|2024-11-11 11:45:00|10515.6|10510.6|10516.6|10511.6|10519|10514|10515.6|10510.6|29
1731325800000|2024-11-11 11:50:00|10516.7|10511.7|10517.6|10512.6|10519.5|10514.5|10516.1|10511.1|33
1731326100000|2024-11-11 11:55:00|10517.5|10512.5|10516.5|10511.5|10517.6|10512.6|10514.6|10509.6|63
1731326400000|2024-11-11 12:00:00|10516.6|10511.6|10516.6|10511.6|10518.6|10513.6|10515.3|10510.3|30
1731326700000|2024-11-11 12:05:00|10516.3|10511.3|10517.9|10512.9|10518.2|10513.2|10515.6|10510.6|5
1731327000000|2024-11-11 12:10:00|10518.1|10513.1|10515.5|10510.5|10518.6|10513.6|10515.1|10510.1|67
1731327300000|2024-11-11 12:15:00|10515.3|10510.3|10518.3|10513.3|10519.5|10514.5|10515.3|10510.3|57
1731327600000|2024-11-11 12:20:00|10518.1|10513.1|10517.9|10512.9|10519.9|10514.9|10517.4|10512.4|19
1731327900000|2024-11-11 12:25:00|10518.3|10513.3|10520.6|10515.6|10521.3|10516.3|10518.3|10513.3|69
1731328200000|2024-11-11 12:30:00|10520.8|10515.8|10523.4|10518.4|10523.6|10518.6|10520.8|10515.8|64
1731328500000|2024-11-11 12:35:00|10523.6|10518.6|10519.1|10514.1|10523.6|10518.6|10519|10514|16
1731328800000|2024-11-11 12:40:00|10519|10514|10518.9|10513.9|10519.9|10514.9|10518.1|10513.1|33
1731329100000|2024-11-11 12:45:00|10519.1|10514.1|10521.5|10516.5|10521.7|10516.7|10518.3|10513.3|13
1731329400000|2024-11-11 12:50:00|10521.4|10516.4|10522.8|10517.8|10523.1|10518.1|10520.8|10515.8|6
1731329700000|2024-11-11 12:55:00|10523|10518|10524.2|10519.2|10524.5|10519.5|10521.9|10516.9|13
1731330000000|2024-11-11 13:00:00|10524.3|10519.3|10522.7|10517.7|10526.8|10521.8|10522.4|10517.4|54
1731330300000|2024-11-11 13:05:00|10522.6|10517.6|10525.3|10520.3|10525.3|10520.3|10522.1|10517.1|29
1731330600000|2024-11-11 13:10:00|10525.2|10520.2|10526.9|10521.9|10527.3|10522.3|10525.1|10520.1|125
1731330900000|2024-11-11 13:15:00|10526.5|10521.5|10533.5|10528.5|10533.8|10528.8|10526.2|10521.2|190
1731331200000|2024-11-11 13:20:00|10533.6|10528.6|10533.6|10528.6|10534|10529|10530.4|10525.4|101
1731331500000|2024-11-11 13:25:00|10533.7|10528.7|10534.5|10529.5|10534.6|10529.6|10532.4|10527.4|34
1731331800000|2024-11-11 13:30:00|10534.6|10529.6|10537.9|10532.9|10538|10533|10532.9|10527.9|44
1731332100000|2024-11-11 13:35:00|10538|10533|10531.4|10526.4|10538.9|10533.9|10531.4|10526.4|90
1731332400000|2024-11-11 13:40:00|10531.5|10526.5|10533.4|10528.4|10535.9|10530.9|10531.5|10526.5|96
1731332700000|2024-11-11 13:45:00|10533.1|10528.1|10530.3|10525.3|10533.6|10528.6|10529.9|10524.9|102
1731333000000|2024-11-11 13:50:00|10530.4|10525.4|10529.8|10524.8|10532|10527|10528.6|10523.6|63
1731333300000|2024-11-11 13:55:00|10529.9|10524.9|10529|10524|10531.1|10526.1|10528.6|10523.6|43
1731333600000|2024-11-11 14:00:00|10528.9|10523.9|10527.3|10522.3|10529|10524|10526.9|10521.9|105
1731333900000|2024-11-11 14:05:00|10527.1|10522.1|10523.6|10518.6|10527.1|10522.1|10522.8|10517.8|97
1731334200000|2024-11-11 14:10:00|10523.8|10518.8|10522.2|10517.2|10525.5|10520.5|10522|10517|91
1731334500000|2024-11-11 14:15:00|10522.1|10517.1|10524.1|10519.1|10525.6|10520.6|10522.1|10517.1|68
1731334800000|2024-11-11 14:20:00|10523.3|10518.3|10524.3|10519.3|10524.6|10519.6|10522.8|10517.8|37
1731335100000|2024-11-11 14:25:00|10524.4|10519.4|10522|10517|10524.6|10519.6|10520.5|10515.5|69
1731335400000|2024-11-11 14:30:00|10522.1|10517.1|10525.3|10520.3|10525.8|10520.8|10521.6|10516.6|103
1731335700000|2024-11-11 14:35:00|10525|10520|10529.7|10524.7|10529.7|10524.7|10524.1|10519.1|106
1731336000000|2024-11-11 14:40:00|10529.6|10524.6|10531.9|10526.9|10532.7|10527.7|10527.2|10522.2|202
1731336300000|2024-11-11 14:45:00|10531.8|10526.8|10536.1|10531.1|10537|10532|10531.7|10526.7|127
1731336600000|2024-11-11 14:50:00|10536.4|10531.4|10537.1|10532.1|10541.5|10536.5|10534.9|10529.9|177
1731336900000|2024-11-11 14:55:00|10537.2|10532.2|10531.7|10526.7|10537.7|10532.7|10531.3|10526.3|145
1731337200000|2024-11-11 15:00:00|10531.6|10526.6|10526.1|10521.1|10531.6|10526.6|10525.7|10520.7|227
1731337500000|2024-11-11 15:05:00|10526|10521|10532.3|10527.3|10532.4|10527.4|10525.6|10520.6|67
1731337800000|2024-11-11 15:10:00|10532.4|10527.4|10532.9|10527.9|10534.1|10529.1|10530.7|10525.7|44
1731338100000|2024-11-11 15:15:00|10532.6|10527.6|10533.8|10528.8|10533.9|10528.9|10529.6|10524.6|70
1731338400000|2024-11-11 15:20:00|10533.9|10528.9|10533.1|10528.1|10536.6|10531.6|10533.1|10528.1|59
1731338700000|2024-11-11 15:25:00|10532.9|10527.9|10532.2|10527.2|10533.9|10528.9|10531.7|10526.7|78
1731339000000|2024-11-11 15:30:00|10532.3|10527.3|10535.2|10530.2|10535.8|10530.8|10530.8|10525.8|65
1731339300000|2024-11-11 15:35:00|10535.3|10530.3|10535.2|10530.2|10535.8|10530.8|10533.2|10528.2|37
1731339600000|2024-11-11 15:40:00|10535.3|10530.3|10533.2|10528.2|10535.8|10530.8|10532.6|10527.6|51
1731339900000|2024-11-11 15:45:00|10533.3|10528.3|10532.6|10527.6|10535.4|10530.4|10532.2|10527.2|68
1731340200000|2024-11-11 15:50:00|10532.7|10527.7|10530.1|10525.1|10534.7|10529.7|10530.1|10525.1|152
1731340500000|2024-11-11 15:55:00|10529.9|10524.9|10528.1|10523.1|10534.6|10529.6|10527.6|10522.6|208
1731340800000|2024-11-11 16:00:00|10527.8|10522.8|10529.2|10524.2|10530.8|10525.8|10526.6|10521.6|140
1731341100000|2024-11-11 16:05:00|10529.4|10524.4|10525.7|10520.7|10529.8|10524.8|10525.7|10520.7|60
1731341400000|2024-11-11 16:10:00|10525.6|10520.6|10524.8|10519.8|10526.4|10521.4|10524.1|10519.1|67
1731341700000|2024-11-11 16:15:00|10524.9|10519.9|10523.7|10518.7|10524.9|10519.9|10522.1|10517.1|69
1731342000000|2024-11-11 16:20:00|10524.1|10519.1|10524.2|10519.2|10524.7|10519.7|10521.4|10516.4|23
1731342300000|2024-11-11 16:25:00|10524.5|10519.5|10525.2|10520.2|10525.7|10520.7|10523.6|10518.6|8
1731342600000|2024-11-11 16:30:00|10525.6|10520.6|10526.2|10521.2|10526.9|10521.9|10523.4|10518.4|118
1731342900000|2024-11-11 16:35:00|10525.9|10520.9|10523|10518|10526.7|10521.7|10521.6|10516.6|26
1731343200000|2024-11-11 16:40:00|10523.1|10518.1|10523.1|10518.1|10524.7|10519.7|10522.9|10517.9|48
1731343500000|2024-11-11 16:45:00|10523.2|10518.2|10523.1|10518.1|10524.1|10519.1|10522.7|10517.7|49
1731343800000|2024-11-11 16:50:00|10523.3|10518.3|10525.2|10520.2|10526.2|10521.2|10522.9|10517.9|29
1731344100000|2024-11-11 16:55:00|10525.4|10520.4|10523.9|10518.9|10526.2|10521.2|10523.8|10518.8|30
1731344400000|2024-11-11 17:00:00|10524.1|10519.1|10523.6|10518.6|10524.5|10519.5|10522.1|10517.1|42
1731344700000|2024-11-11 17:05:00|10523.7|10518.7|10522.4|10517.4|10523.7|10518.7|10522.1|10517.1|41
1731345000000|2024-11-11 17:10:00|10522.1|10517.1|10521.5|10516.5|10523.5|10518.5|10521.5|10516.5|39
1731345300000|2024-11-11 17:15:00|10521.6|10516.6|10522.4|10517.4|10522.7|10517.7|10520.5|10515.5|14
1731345600000|2024-11-11 17:20:00|10522.5|10517.5|10526.7|10521.7|10526.7|10521.7|10522.5|10517.5|22
1731345900000|2024-11-11 17:25:00|10526.6|10521.6|10528.4|10523.4|10530.7|10525.7|10526.1|10521.1|78
1731346200000|2024-11-11 17:30:00|10528.5|10523.5|10523.4|10518.4|10528.6|10523.6|10523.3|10518.3|37
1731346500000|2024-11-11 17:35:00|10523.5|10518.5|10525.1|10520.1|10525.6|10520.6|10523.5|10518.5|47
1731346800000|2024-11-11 17:40:00|10525.2|10520.2|10526.4|10521.4|10527.4|10522.4|10524.5|10519.5|45
1731347100000|2024-11-11 17:45:00|10526.5|10521.5|10526.4|10521.4|10527|10522|10525.8|10520.8|27
1731347400000|2024-11-11 17:50:00|10526.5|10521.5|10524.4|10519.4|10527.1|10522.1|10524.3|10519.3|16
1731347700000|2024-11-11 17:55:00|10524.5|10519.5|10527|10522|10527.1|10522.1|10523.9|10518.9|47
1731348000000|2024-11-11 18:00:00|10527.2|10522.2|10526|10521|10527.9|10522.9|10525.5|10520.5|34
1731348300000|2024-11-11 18:05:00|10526.1|10521.1|10525.2|10520.2|10526.6|10521.6|10524.8|10519.8|10
1731348600000|2024-11-11 18:10:00|10525.4|10520.4|10525.4|10520.4|10525.6|10520.6|10524.5|10519.5|34
1731348900000|2024-11-11 18:15:00|10525.3|10520.3|10524.9|10519.9|10526.8|10521.8|10524.5|10519.5|15
1731349200000|2024-11-11 18:20:00|10525|10520|10527.6|10522.6|10527.6|10522.6|10525|10520|28
1731349500000|2024-11-11 18:25:00|10527.8|10522.8|10528|10523|10528.4|10523.4|10527.4|10522.4|52
1731349800000|2024-11-11 18:30:00|10527.9|10522.9|10528|10523|10529.4|10524.4|10527.5|10522.5|21
1731350100000|2024-11-11 18:35:00|10527.9|10522.9|10526.4|10521.4|10528.4|10523.4|10525.9|10520.9|34
1731350400000|2024-11-11 18:40:00|10526.3|10521.3|10527.4|10522.4|10528.4|10523.4|10526.1|10521.1|4
1731350700000|2024-11-11 18:45:00|10527.6|10522.6|10526.3|10521.3|10528.1|10523.1|10525.9|10520.9|26
1731351000000|2024-11-11 18:50:00|10526.1|10521.1|10524.7|10519.7|10526.1|10521.1|10524.5|10519.5|10
1731351300000|2024-11-11 18:55:00|10524.8|10519.8|10525.6|10520.6|10525.7|10520.7|10524.5|10519.5|32
1731351600000|2024-11-11 19:00:00|10525.7|10520.7|10525.4|10520.4|10526.7|10521.7|10524.3|10519.3|44
1731351900000|2024-11-11 19:05:00|10525.3|10520.3|10525.7|10520.7|10525.9|10520.9|10524.4|10519.4|22
1731352200000|2024-11-11 19:10:00|10525.6|10520.6|10524.4|10519.4|10526.2|10521.2|10524.2|10519.2|35
1731352500000|2024-11-11 19:15:00|10524.5|10519.5|10522.9|10517.9|10524.6|10519.6|10522.9|10517.9|17
1731352800000|2024-11-11 19:20:00|10522.7|10517.7|10523.1|10518.1|10523.7|10518.7|10522.5|10517.5|31
1731353100000|2024-11-11 19:25:00|10523|10518|10524.2|10519.2|10524.2|10519.2|10522.6|10517.6|13
1731353400000|2024-11-11 19:30:00|10524.1|10519.1|10524.2|10519.2|10524.7|10519.7|10523.9|10518.9|26
1731353700000|2024-11-11 19:35:00|10524|10519|10524.7|10519.7|10524.7|10519.7|10523.9|10518.9|33
1731354000000|2024-11-11 19:40:00|10524.9|10519.9|10523.4|10518.4|10524.9|10519.9|10523.4|10518.4|52
1731354300000|2024-11-11 19:45:00|10523.5|10518.5|10521.2|10516.2|10523.5|10518.5|10520.6|10515.6|59
1731354600000|2024-11-11 19:50:00|10521.3|10516.3|10522.3|10517.3|10522.8|10517.8|10520.8|10515.8|78
1731354900000|2024-11-11 19:55:00|10522.4|10517.4|10525.5|10520.5|10525.8|10520.8|10522.3|10517.3|566
1731355200000|2024-11-11 20:00:00|10525.2|10520.2|10523.5|10518.5|10525.2|10520.2|10522.3|10517.3|34
1731355500000|2024-11-11 20:05:00|10523.8|10518.8|10523.8|10518.8|10524.2|10519.2|10523|10518|13
1731355800000|2024-11-11 20:10:00|10524|10519|10523.3|10518.3|10524|10519|10522.7|10517.7|14
1731356100000|2024-11-11 20:15:00|10523.6|10518.6|10523.7|10518.7|10524|10519|10523.3|10518.3|73
1731356400000|2024-11-11 20:20:00|10523.8|10518.8|10521.7|10516.7|10523.8|10518.8|10521.7|10516.7|21
1731356700000|2024-11-11 20:25:00|10521.8|10516.8|10523.3|10518.3|10523.3|10518.3|10521.8|10516.8|4
1731357000000|2024-11-11 20:30:00|10523.4|10518.4|10522.7|10517.7|10523.7|10518.7|10522.3|10517.3|41
1731357300000|2024-11-11 20:35:00|10522.5|10517.5|10523.2|10518.2|10523.4|10518.4|10522.2|10517.2|26
1731357600000|2024-11-11 20:40:00|10523.1|10518.1|10524.3|10519.3|10524.3|10519.3|10522.8|10517.8|56
1731357900000|2024-11-11 20:45:00|10524.2|10519.2|10524.1|10519.1|10524.8|10519.8|10523.3|10518.3|36
1731358200000|2024-11-11 20:50:00|10524|10519|10522.3|10517.3|10524.1|10519.1|10522.3|10517.3|33
1731358500000|2024-11-11 20:55:00|10522.4|10517.4|10521|10516|10523.4|10518.4|10520.8|10515.8|87
1731358800000|2024-11-11 21:00:00|10521.2|10516.2|10520.2|10515.2|10521.3|10516.3|10520.2|10515.2|76
1731359100000|2024-11-11 21:05:00|10520.3|10515.3|10520.8|10515.8|10521.3|10516.3|10520.2|10515.2|1
1731359400000|2024-11-11 21:10:00|10520.9|10515.9|10519.8|10514.8|10521.4|10516.4|10519.8|10514.8|1
1731359700000|2024-11-11 21:15:00|10519.9|10514.9|10520.2|10515.2|10520.4|10515.4|10519.9|10514.9|8
1731360000000|2024-11-11 21:20:00|10520.3|10515.3|10519.9|10514.9|10520.3|10515.3|10519.8|10514.8|5
1731360300000|2024-11-11 21:25:00|10520|10515|10520|10515|10520.2|10515.2|10519.7|10514.7|0
1731360600000|2024-11-11 21:30:00|10520.4|10515.4|10520.4|10515.4|10520.5|10515.5|10520.3|10515.3|4
1731360900000|2024-11-11 21:35:00|10520.5|10515.5|10520.6|10515.6|10520.7|10515.7|10520.4|10515.4|0
1731361200000|2024-11-11 21:40:00|10520.4|10515.4|10521.4|10516.4|10521.5|10516.5|10520.4|10515.4|3
1731361500000|2024-11-11 21:45:00|10521.7|10516.7|10521|10516|10521.7|10516.7|10521|10516|3
1731361800000|2024-11-11 21:50:00|10520.8|10515.8|10521.3|10516.3|10521.5|10516.5|10520.7|10515.7|3
1731362100000|2024-11-11 21:55:00|10521.2|10516.2|10516|10509|10521.3|10516.3|10516|10509|25
1731373200000|2024-11-12 01:00:00|10520.1|10515.1|10522.6|10517.6|10523.1|10518.1|10520.1|10515.1|72
1731373500000|2024-11-12 01:05:00|10522.5|10517.5|10521.5|10516.5|10523.8|10518.8|10521.5|10516.5|23
1731373800000|2024-11-12 01:10:00|10521.6|10516.6|10521.2|10516.2|10522|10517|10521.1|10516.1|13
1731374100000|2024-11-12 01:15:00|10521.1|10516.1|10522.5|10517.5|10523|10518|10521.1|10516.1|5
1731374400000|2024-11-12 01:20:00|10522.6|10517.6|10523|10518|10524.5|10519.5|10522.4|10517.4|7
1731374700000|2024-11-12 01:25:00|10523.3|10518.3|10526.5|10521.5|10526.6|10521.6|10522.4|10517.4|3
1731375000000|2024-11-12 01:30:00|10526.4|10521.4|10527.4|10522.4|10528.2|10523.2|10526|10521|14
1731375300000|2024-11-12 01:35:00|10527.5|10522.5|10526|10521|10528.6|10523.6|10525.9|10520.9|24
1731375600000|2024-11-12 01:40:00|10525.9|10520.9|10524.2|10519.2|10526.1|10521.1|10523.9|10518.9|26
1731375900000|2024-11-12 01:45:00|10523.8|10518.8|10523.8|10518.8|10523.8|10518.8|10519.9|10514.9|39
1731376200000|2024-11-12 01:50:00|10523.9|10518.9|10527.6|10522.6|10527.6|10522.6|10523.6|10518.6|3
1731376500000|2024-11-12 01:55:00|10527.5|10522.5|10529.9|10524.9|10530.2|10525.2|10527.5|10522.5|17
1731376800000|2024-11-12 02:00:00|10529.8|10524.8|10532.6|10527.6|10533.9|10528.9|10529.3|10524.3|28
1731377100000|2024-11-12 02:05:00|10532.4|10527.4|10533.8|10528.8|10533.9|10528.9|10532.1|10527.1|3
1731377400000|2024-11-12 02:10:00|10533.7|10528.7|10532.8|10527.8|10535.4|10530.4|10531.8|10526.8|19
1731377700000|2024-11-12 02:15:00|10532.6|10527.6|10532|10527|10533.9|10528.9|10531.3|10526.3|10
1731378000000|2024-11-12 02:20:00|10532.1|10527.1|10529.5|10524.5|10532.7|10527.7|10527.4|10522.4|27
1731378300000|2024-11-12 02:25:00|10529.7|10524.7|10528.2|10523.2|10530.2|10525.2|10527.9|10522.9|14
1731378600000|2024-11-12 02:30:00|10528|10523|10527.8|10522.8|10528|10523|10526|10521|4
1731378900000|2024-11-12 02:35:00|10527.5|10522.5|10530.9|10525.9|10530.9|10525.9|10526.9|10521.9|14
1731379200000|2024-11-12 02:40:00|10531.2|10526.2|10532.3|10527.3|10532.4|10527.4|10530.6|10525.6|10
1731379500000|2024-11-12 02:45:00|10532.1|10527.1|10534.1|10529.1|10534.2|10529.2|10532.1|10527.1|53
1731379800000|2024-11-12 02:50:00|10533.8|10528.8|10532.1|10527.1|10534.4|10529.4|10532.1|10527.1|28
1731380100000|2024-11-12 02:55:00|10531.9|10526.9|10533.5|10528.5|10533.6|10528.6|10531.1|10526.1|7
1731380400000|2024-11-12 03:00:00|10533.6|10528.6|10530.2|10525.2|10533.6|10528.6|10530.2|10525.2|7
1731380700000|2024-11-12 03:05:00|10529.9|10524.9|10529.7|10524.7|10530.6|10525.6|10528.6|10523.6|11
1731381000000|2024-11-12 03:10:00|10529.3|10524.3|10529.2|10524.2|10529.8|10524.8|10528.7|10523.7|5
1731381300000|2024-11-12 03:15:00|10529.3|10524.3|10529.1|10524.1|10531.4|10526.4|10528.8|10523.8|21
1731381600000|2024-11-12 03:20:00|10529|10524|10528.3|10523.3|10529.6|10524.6|10527|10522|7
1731381900000|2024-11-12 03:25:00|10528.2|10523.2|10528.4|10523.4|10528.4|10523.4|10527.3|10522.3|17
1731382200000|2024-11-12 03:30:00|10528.3|10523.3|10529.5|10524.5|10529.5|10524.5|10527|10522|27
1731382500000|2024-11-12 03:35:00|10529.6|10524.6|10531.7|10526.7|10531.7|10526.7|10529.6|10524.6|14
1731382800000|2024-11-12 03:40:00|10532|10527|10534.3|10529.3|10535.1|10530.1|10532|10527|37
1731383100000|2024-11-12 03:45:00|10534.4|10529.4|10535.4|10530.4|10535.8|10530.8|10532.5|10527.5|9
1731383400000|2024-11-12 03:50:00|10535.6|10530.6|10536.1|10531.1|10536.2|10531.2|10533.9|10528.9|11
1731383700000|2024-11-12 03:55:00|10536.2|10531.2|10536.4|10531.4|10536.8|10531.8|10535.4|10530.4|18
1731384000000|2024-11-12 04:00:00|10536.5|10531.5|10533|10528|10536.7|10531.7|10531.6|10526.6|29
1731384300000|2024-11-12 04:05:00|10533.1|10528.1|10532.6|10527.6|10534.5|10529.5|10531.8|10526.8|20
1731384600000|2024-11-12 04:10:00|10532.7|10527.7|10532.7|10527.7|10533.5|10528.5|10531.5|10526.5|25
1731384900000|2024-11-12 04:15:00|10532.9|10527.9|10533.5|10528.5|10535.4|10530.4|10532.9|10527.9|11
1731385200000|2024-11-12 04:20:00|10533.4|10528.4|10532.5|10527.5|10533.7|10528.7|10532.4|10527.4|1
1731385500000|2024-11-12 04:25:00|10532.6|10527.6|10531.9|10526.9|10532.6|10527.6|10531.8|10526.8|22
1731385800000|2024-11-12 04:30:00|10531.8|10526.8|10532.5|10527.5|10532.5|10527.5|10530.4|10525.4|11
1731386100000|2024-11-12 04:35:00|10532.4|10527.4|10531.4|10526.4|10532.4|10527.4|10531|10526|6
1731386400000|2024-11-12 04:40:00|10531.2|10526.2|10533.5|10528.5|10533.6|10528.6|10530.8|10525.8|3
1731386700000|2024-11-12 04:45:00|10533.4|10528.4|10534.5|10529.5|10536|10531|10533|10528|1
1731387000000|2024-11-12 04:50:00|10534.7|10529.7|10533.9|10528.9|10535.5|10530.5|10533.5|10528.5|4
1731387300000|2024-11-12 04:55:00|10533.6|10528.6|10530.9|10525.9|10533.6|10528.6|10530.6|10525.6|11
1731387600000|2024-11-12 05:00:00|10530.8|10525.8|10531.2|10526.2|10531.5|10526.5|10528.9|10523.9|21
1731387900000|2024-11-12 05:05:00|10531.3|10526.3|10532|10527|10532|10527|10530.9|10525.9|10
1731388200000|2024-11-12 05:10:00|10532.3|10527.3|10532|10527|10533|10528|10531.9|10526.9|13
1731388500000|2024-11-12 05:15:00|10531.9|10526.9|10532.5|10527.5|10532.9|10527.9|10531.3|10526.3|5
1731388800000|2024-11-12 05:20:00|10532.6|10527.6|10532.5|10527.5|10533.5|10528.5|10531.8|10526.8|32
1731389100000|2024-11-12 05:25:00|10532.9|10527.9|10534.1|10529.1|10534.2|10529.2|10532.4|10527.4|7
1731389400000|2024-11-12 05:30:00|10534.2|10529.2|10532.6|10527.6|10534.4|10529.4|10531.7|10526.7|47
1731389700000|2024-11-12 05:35:00|10532.4|10527.4|10533.4|10528.4|10533.7|10528.7|10532.4|10527.4|12
1731390000000|2024-11-12 05:40:00|10532.9|10527.9|10532.7|10527.7|10533.8|10528.8|10531.5|10526.5|9
1731390300000|2024-11-12 05:45:00|10532.5|10527.5|10531.9|10526.9|10532.5|10527.5|10530.3|10525.3|16
1731390600000|2024-11-12 05:50:00|10532|10527|10534.4|10529.4|10535|10530|10532|10527|39
1731390900000|2024-11-12 05:55:00|10534.5|10529.5|10536|10531|10536.4|10531.4|10533.5|10528.5|27
1731391200000|2024-11-12 06:00:00|10536.1|10531.1|10540.5|10535.5|10540.9|10535.9|10536.1|10531.1|52
1731391500000|2024-11-12 06:05:00|10540.3|10535.3|10539.6|10534.6|10540.9|10535.9|10538.3|10533.3|26
1731391800000|2024-11-12 06:10:00|10539.5|10534.5|10540.3|10535.3|10540.3|10535.3|10538.5|10533.5|30
1731392100000|2024-11-12 06:15:00|10540.5|10535.5|10542.3|10537.3|10543.3|10538.3|10540.3|10535.3|26
1731392400000|2024-11-12 06:20:00|10542|10537|10538.3|10533.3|10542.3|10537.3|10538|10533|15
1731392700000|2024-11-12 06:25:00|10538.6|10533.6|10539.1|10534.1|10539.5|10534.5|10537.7|10532.7|13
1731393000000|2024-11-12 06:30:00|10539.2|10534.2|10538|10533|10541.3|10536.3|10538|10533|36
1731393300000|2024-11-12 06:35:00|10538.1|10533.1|10541.8|10536.8|10541.8|10536.8|10538|10533|2
1731393600000|2024-11-12 06:40:00|10541.7|10536.7|10546|10541|10546|10541|10541.7|10536.7|113
1731393900000|2024-11-12 06:45:00|10545.9|10540.9|10545.4|10540.4|10545.9|10540.9|10543.3|10538.3|30
1731394200000|2024-11-12 06:50:00|10545.3|10540.3|10542|10537|10545.4|10540.4|10542|10537|8
1731394500000|2024-11-12 06:55:00|10541.8|10536.8|10542.4|10537.4|10543.3|10538.3|10541.8|10536.8|78
1731394800000|2024-11-12 07:00:00|10542.1|10537.1|10541.7|10536.7|10547.3|10542.3|10541|10536|110
1731395100000|2024-11-12 07:05:00|10541.8|10536.8|10540.7|10535.7|10542.8|10537.8|10539.8|10534.8|56
1731395400000|2024-11-12 07:10:00|10540.5|10535.5|10545.9|10540.9|10546.7|10541.7|10540.5|10535.5|27
1731395700000|2024-11-12 07:15:00|10546|10541|10543.5|10538.5|10546.2|10541.2|10542.3|10537.3|39
1731396000000|2024-11-12 07:20:00|10543.7|10538.7|10545.9|10540.9|10546.7|10541.7|10542.8|10537.8|19
1731396300000|2024-11-12 07:25:00|10546|10541|10547.3|10542.3|10550.9|10545.9|10546|10541|71
1731396600000|2024-11-12 07:30:00|10547.2|10542.2|10550.2|10545.2|10550.2|10545.2|10547.1|10542.1|108
1731396900000|2024-11-12 07:35:00|10550.3|10545.3|10550|10545|10554.3|10549.3|10549.3|10544.3|77
1731397200000|2024-11-12 07:40:00|10549.8|10544.8|10545.4|10540.4|10550.9|10545.9|10544.9|10539.9|66
1731397500000|2024-11-12 07:45:00|10545.3|10540.3|10544.1|10539.1|10545.5|10540.5|10541.6|10536.6|78
1731397800000|2024-11-12 07:50:00|10544|10539|10546.1|10541.1|10547.4|10542.4|10543.8|10538.8|28
1731398100000|2024-11-12 07:55:00|10546|10541|10545.2|10540.2|10546.1|10541.1|10543.7|10538.7|74
1731398400000|2024-11-12 08:00:00|10545|10540|10547.7|10542.7|10548.7|10543.7|10545|10540|57
1731398700000|2024-11-12 08:05:00|10547.9|10542.9|10545.9|10540.9|10549.8|10544.8|10545.4|10540.4|18
1731399000000|2024-11-12 08:10:00|10546|10541|10548|10543|10548|10543|10542.6|10537.6|64
1731399300000|2024-11-12 08:15:00|10548.1|10543.1|10549.8|10544.8|10550.2|10545.2|10545.8|10540.8|49
1731399600000|2024-11-12 08:20:00|10549.9|10544.9|10552|10547|10554.3|10549.3|10549.5|10544.5|47
1731399900000|2024-11-12 08:25:00|10552.2|10547.2|10556.4|10551.4|10556.4|10551.4|10552|10547|78
1731400200000|2024-11-12 08:30:00|10556.8|10551.8|10556.7|10551.7|10558.8|10553.8|10554.8|10549.8|51
1731400500000|2024-11-12 08:35:00|10556.6|10551.6|10552.8|10547.8|10558.1|10553.1|10552.2|10547.2|27
1731400800000|2024-11-12 08:40:00|10552.6|10547.6|10551.8|10546.8|10555.4|10550.4|10551.6|10546.6|66
1731401100000|2024-11-12 08:45:00|10552.1|10547.1|10550.4|10545.4|10554.2|10549.2|10549.8|10544.8|68
1731401400000|2024-11-12 08:50:00|10550.3|10545.3|10547.9|10542.9|10550.4|10545.4|10547.8|10542.8|19
1731401700000|2024-11-12 08:55:00|10547.8|10542.8|10545.8|10540.8|10547.8|10542.8|10544.8|10539.8|104
1731402000000|2024-11-12 09:00:00|10545.9|10540.9|10545.8|10540.8|10548.5|10543.5|10545.4|10540.4|100
1731402300000|2024-11-12 09:05:00|10545.9|10540.9|10549.5|10544.5|10550.1|10545.1|10545.3|10540.3|80
1731402600000|2024-11-12 09:10:00|10549.4|10544.4|10549.8|10544.8|10551.4|10546.4|10549|10544|42
1731402900000|2024-11-12 09:15:00|10550.1|10545.1|10548.3|10543.3|10550.4|10545.4|10548.3|10543.3|53
1731403200000|2024-11-12 09:20:00|10547.5|10542.5|10552.6|10547.6|10553|10548|10547|10542|51
1731403500000|2024-11-12 09:25:00|10552.8|10547.8|10554.9|10549.9|10555.1|10550.1|10552.8|10547.8|37
1731403800000|2024-11-12 09:30:00|10555|10550|10554.8|10549.8|10557.7|10552.7|10553.7|10548.7|79
1731404100000|2024-11-12 09:35:00|10554.9|10549.9|10553|10548|10555.8|10550.8|10551.6|10546.6|53
1731404400000|2024-11-12 09:40:00|10552.9|10547.9|10558.3|10553.3|10558.6|10553.6|10552.9|10547.9|30
1731404700000|2024-11-12 09:45:00|10558|10553|10551.9|10546.9|10558|10553|10551.5|10546.5|42
1731405000000|2024-11-12 09:50:00|10551.6|10546.6|10549.4|10544.4|10552.3|10547.3|10549.4|10544.4|52
1731405300000|2024-11-12 09:55:00|10549.5|10544.5|10551.4|10546.4|10552.3|10547.3|10548.3|10543.3|44
1731405600000|2024-11-12 10:00:00|10555.4|10550.4|10554.2|10549.2|10556.3|10551.3|10552.5|10547.5|95
1731405900000|2024-11-12 10:05:00|10554.4|10549.4|10555.5|10550.5|10556.4|10551.4|10551.9|10546.9|59
1731406200000|2024-11-12 10:10:00|10555.7|10550.7|10559.3|10554.3|10559.3|10554.3|10554.8|10549.8|52
1731406500000|2024-11-12 10:15:00|10559.2|10554.2|10559.3|10554.3|10560.4|10555.4|10557.1|10552.1|56
1731406800000|2024-11-12 10:20:00|10559.2|10554.2|10560.7|10555.7|10560.7|10555.7|10557.9|10552.9|27
1731407100000|2024-11-12 10:25:00|10560.6|10555.6|10560.2|10555.2|10561.8|10556.8|10558.6|10553.6|45
1731407400000|2024-11-12 10:30:00|10560.3|10555.3|10562.6|10557.6|10563.2|10558.2|10560.3|10555.3|66
1731407700000|2024-11-12 10:35:00|10562.4|10557.4|10561.8|10556.8|10562.4|10557.4|10559.5|10554.5|21
1731408000000|2024-11-12 10:40:00|10561.7|10556.7|10559.6|10554.6|10562.5|10557.5|10558.8|10553.8|72
1731408300000|2024-11-12 10:45:00|10559.7|10554.7|10558.2|10553.2|10559.8|10554.8|10557.1|10552.1|38
1731408600000|2024-11-12 10:50:00|10558.3|10553.3|10555.9|10550.9|10558.4|10553.4|10554.9|10549.9|34
1731408900000|2024-11-12 10:55:00|10555.7|10550.7|10556.9|10551.9|10557.3|10552.3|10555.2|10550.2|25
1731409200000|2024-11-12 11:00:00|10556.7|10551.7|10553.9|10548.9|10556.8|10551.8|10553.9|10548.9|37
1731409500000|2024-11-12 11:05:00|10554.3|10549.3|10555.2|10550.2|10555.7|10550.7|10552.8|10547.8|27
1731409800000|2024-11-12 11:10:00|10555.3|10550.3|10552.3|10547.3|10555.3|10550.3|10549.7|10544.7|22
1731410100000|2024-11-12 11:15:00|10552.4|10547.4|10549.8|10544.8|10552.8|10547.8|10549.6|10544.6|35
1731410400000|2024-11-12 11:20:00|10550.2|10545.2|10548.3|10543.3|10550.7|10545.7|10547.9|10542.9|66
1731410700000|2024-11-12 11:25:00|10548|10543|10547.4|10542.4|10549.2|10544.2|10547.3|10542.3|32
1731411000000|2024-11-12 11:30:00|10546.8|10541.8|10548.8|10543.8|10548.8|10543.8|10546.6|10541.6|45
1731411300000|2024-11-12 11:35:00|10549.1|10544.1|10550.6|10545.6|10551.1|10546.1|10548.2|10543.2|42
1731411600000|2024-11-12 11:40:00|10550.8|10545.8|10553.5|10548.5|10554.2|10549.2|10550.6|10545.6|55
1731411900000|2024-11-12 11:45:00|10553.4|10548.4|10553.8|10548.8|10554.3|10549.3|10553.1|10548.1|20
1731412200000|2024-11-12 11:50:00|10553.9|10548.9|10554.8|10549.8|10555.9|10550.9|10553|10548|58
1731412500000|2024-11-12 11:55:00|10555.1|10550.1|10554.7|10549.7|10555.8|10550.8|10552.9|10547.9|49
1731412800000|2024-11-12 12:00:00|10554.6|10549.6|10553.7|10548.7|10555.2|10550.2|10552.7|10547.7|74
1731413100000|2024-11-12 12:05:00|10553.6|10548.6|10559.7|10554.7|10559.7|10554.7|10553.4|10548.4|37
1731413400000|2024-11-12 12:10:00|10559.5|10554.5|10556.4|10551.4|10560.2|10555.2|10556.4|10551.4|35
1731413700000|2024-11-12 12:15:00|10556.5|10551.5|10559.6|10554.6|10560.2|10555.2|10556.2|10551.2|32
1731414000000|2024-11-12 12:20:00|10559.7|10554.7|10561.2|10556.2|10563.2|10558.2|10559.6|10554.6|58
1731414300000|2024-11-12 12:25:00|10560.9|10555.9|10560.7|10555.7|10562.4|10557.4|10559.2|10554.2|83
1731414600000|2024-11-12 12:30:00|10560.5|10555.5|10559.8|10554.8|10563.6|10558.6|10559.2|10554.2|24
1731414900000|2024-11-12 12:35:00|10560|10555|10557.2|10552.2|10560.6|10555.6|10555.6|10550.6|43
1731415200000|2024-11-12 12:40:00|10557.3|10552.3|10555.4|10550.4|10558.6|10553.6|10554.8|10549.8|47
1731415500000|2024-11-12 12:45:00|10555.6|10550.6|10553.5|10548.5|10557.2|10552.2|10553.2|10548.2|36
1731415800000|2024-11-12 12:50:00|10553.4|10548.4|10552.3|10547.3|10553.6|10548.6|10551.2|10546.2|14
1731416100000|2024-11-12 12:55:00|10552.2|10547.2|10552.5|10547.5|10553.7|10548.7|10550.7|10545.7|47
1731416400000|2024-11-12 13:00:00|10552.3|10547.3|10553.2|10548.2|10555.7|10550.7|10551.7|10546.7|104
1731416700000|2024-11-12 13:05:00|10553.3|10548.3|10555.3|10550.3|10555.3|10550.3|10552.8|10547.8|66
1731417000000|2024-11-12 13:10:00|10555.6|10550.6|10552.6|10547.6|10557.1|10552.1|10552.6|10547.6|41
1731417300000|2024-11-12 13:15:00|10552.4|10547.4|10548.1|10543.1|10552.6|10547.6|10547.9|10542.9|49
1731417600000|2024-11-12 13:20:00|10548.2|10543.2|10552|10547|10554.6|10549.6|10548.2|10543.2|64
1731417900000|2024-11-12 13:25:00|10552.1|10547.1|10551.9|10546.9|10553|10548|10550|10545|56
1731418200000|2024-11-12 13:30:00|10552.1|10547.1|10549.3|10544.3|10553.6|10548.6|10548.2|10543.2|101
1731418500000|2024-11-12 13:35:00|10549.5|10544.5|10552.6|10547.6|10552.7|10547.7|10548.2|10543.2|69
1731418800000|2024-11-12 13:40:00|10552.3|10547.3|10557.9|10552.9|10558.1|10553.1|10552.2|10547.2|59
1731419100000|2024-11-12 13:45:00|10557.8|10552.8|10552.1|10547.1|10558.1|10553.1|10551.6|10546.6|118
1731419400000|2024-11-12 13:50:00|10552.2|10547.2|10554.6|10549.6|10555.4|10550.4|10552.1|10547.1|49
1731419700000|2024-11-12 13:55:00|10554.5|10549.5|10553.5|10548.5|10555.3|10550.3|10552.7|10547.7|98
1731420000000|2024-11-12 14:00:00|10553.4|10548.4|10556.9|10551.9|10557.3|10552.3|10553.4|10548.4|58
1731420300000|2024-11-12 14:05:00|10556.7|10551.7|10556.7|10551.7|10557.1|10552.1|10555|10550|29
1731420600000|2024-11-12 14:10:00|10556.5|10551.5|10556.5|10551.5|10560.1|10555.1|10555.2|10550.2|42
1731420900000|2024-11-12 14:15:00|10556.6|10551.6|10555.6|10550.6|10557.2|10552.2|10553.7|10548.7|22
1731421200000|2024-11-12 14:20:00|10555.7|10550.7|10557.5|10552.5|10558|10553|10554.5|10549.5|29
1731421500000|2024-11-12 14:25:00|10557.8|10552.8|10562|10557|10562|10557|10557.8|10552.8|23
1731421800000|2024-11-12 14:30:00|10562.1|10557.1|10563.9|10558.9|10564.4|10559.4|10561.9|10556.9|85
1731422100000|2024-11-12 14:35:00|10564|10559|10559.5|10554.5|10564.2|10559.2|10557.6|10552.6|106
1731422400000|2024-11-12 14:40:00|10559.4|10554.4|10558.8|10553.8|10559.9|10554.9|10556.7|10551.7|82
1731422700000|2024-11-12 14:45:00|10558.7|10553.7|10560.7|10555.7|10560.8|10555.8|10558.2|10553.2|155
1731423000000|2024-11-12 14:50:00|10560.6|10555.6|10560|10555|10562.5|10557.5|10559.9|10554.9|137
1731423300000|2024-11-12 14:55:00|10559.9|10554.9|10561.8|10556.8|10561.9|10556.9|10558.4|10553.4|81
1731423600000|2024-11-12 15:00:00|10561.7|10556.7|10565.3|10560.3|10566.2|10561.2|10561|10556|202
1731423900000|2024-11-12 15:05:00|10565.1|10560.1|10568.9|10563.9|10568.9|10563.9|10563.9|10558.9|203
1731424200000|2024-11-12 15:10:00|10569|10564|10566.8|10561.8|10570.8|10565.8|10566.7|10561.7|59
1731424500000|2024-11-12 15:15:00|10566.7|10561.7|10566.2|10561.2|10566.7|10561.7|10563.4|10558.4|107
1731424800000|2024-11-12 15:20:00|10566.3|10561.3|10569|10564|10569|10564|10564.7|10559.7|57
1731425100000|2024-11-12 15:25:00|10569.2|10564.2|10569|10564|10571.9|10566.9|10569|10564|196
1731425400000|2024-11-12 15:30:00|10569.1|10564.1|10570.2|10565.2|10570.4|10565.4|10567.2|10562.2|88
1731425700000|2024-11-12 15:35:00|10570.3|10565.3|10571.2|10566.2|10571.5|10566.5|10568.7|10563.7|35
1731426000000|2024-11-12 15:40:00|10570.9|10565.9|10572|10567|10572.1|10567.1|10569.7|10564.7|43
1731426300000|2024-11-12 15:45:00|10572.1|10567.1|10572.9|10567.9|10575|10570|10571.7|10566.7|126
1731426600000|2024-11-12 15:50:00|10573.2|10568.2|10571.4|10566.4|10576|10571|10571.3|10566.3|169
1731426900000|2024-11-12 15:55:00|10571.2|10566.2|10571|10566|10572|10567|10566.8|10561.8|187
1731427200000|2024-11-12 16:00:00|10571.2|10566.2|10568.7|10563.7|10574|10569|10568.4|10563.4|106
1731427500000|2024-11-12 16:05:00|10569|10564|10571.2|10566.2|10572.7|10567.7|10568.9|10563.9|60
1731427800000|2024-11-12 16:10:00|10571.7|10566.7|10569|10564|10571.7|10566.7|10568.8|10563.8|78
1731428100000|2024-11-12 16:15:00|10568.9|10563.9|10567.5|10562.5|10571.5|10566.5|10567.2|10562.2|59
1731428400000|2024-11-12 16:20:00|10567.4|10562.4|10571.5|10566.5|10571.9|10566.9|10566.9|10561.9|54
1731428700000|2024-11-12 16:25:00|10571.4|10566.4|10572.8|10567.8|10573.3|10568.3|10570.4|10565.4|13
1731429000000|2024-11-12 16:30:00|10572.9|10567.9|10574.7|10569.7|10576|10571|10572.8|10567.8|78
1731429300000|2024-11-12 16:35:00|10574.9|10569.9|10579.5|10574.5|10579.7|10574.7|10574.7|10569.7|128
1731429600000|2024-11-12 16:40:00|10579.6|10574.6|10582.4|10577.4|10583.9|10578.9|10579.6|10574.6|147
1731429900000|2024-11-12 16:45:00|10582.5|10577.5|10583.9|10578.9|10585|10580|10582.3|10577.3|72
1731430200000|2024-11-12 16:50:00|10583.7|10578.7|10582.2|10577.2|10583.9|10578.9|10580.7|10575.7|112
1731430500000|2024-11-12 16:55:00|10582|10577|10584|10579|10584.4|10579.4|10581.4|10576.4|36
1731430800000|2024-11-12 17:00:00|10584.1|10579.1|10586.4|10581.4|10587.4|10582.4|10582.9|10577.9|211
1731431100000|2024-11-12 17:05:00|10586.3|10581.3|10584.2|10579.2|10586.3|10581.3|10580.7|10575.7|59
1731431400000|2024-11-12 17:10:00|10584.4|10579.4|10586.5|10581.5|10589|10584|10584.4|10579.4|82
1731431700000|2024-11-12 17:15:00|10586.4|10581.4|10585.1|10580.1|10588|10583|10583.9|10578.9|187
1731432000000|2024-11-12 17:20:00|10585|10580|10585.2|10580.2|10586.4|10581.4|10583.6|10578.6|22
1731432300000|2024-11-12 17:25:00|10585.1|10580.1|10585.8|10580.8|10587.6|10582.6|10583.3|10578.3|64
1731432600000|2024-11-12 17:30:00|10585.6|10580.6|10585.4|10580.4|10587.9|10582.9|10582.6|10577.6|30
1731432900000|2024-11-12 17:35:00|10585.5|10580.5|10582.5|10577.5|10586.8|10581.8|10581.7|10576.7|25
1731433200000|2024-11-12 17:40:00|10582.8|10577.8|10586.3|10581.3|10586.9|10581.9|10582.8|10577.8|29
1731433500000|2024-11-12 17:45:00|10586.2|10581.2|10584.3|10579.3|10586.8|10581.8|10583|10578|27
1731433800000|2024-11-12 17:50:00|10584.2|10579.2|10578.5|10573.5|10584.3|10579.3|10578.3|10573.3|72
1731434100000|2024-11-12 17:55:00|10578.3|10573.3|10578.9|10573.9|10580|10575|10577.8|10572.8|64
1731434400000|2024-11-12 18:00:00|10578.8|10573.8|10575.4|10570.4|10579|10574|10574.2|10569.2|140
1731434700000|2024-11-12 18:05:00|10575.5|10570.5|10575.6|10570.6|10576.3|10571.3|10574|10569|138
1731435000000|2024-11-12 18:10:00|10575.5|10570.5|10576|10571|10578.6|10573.6|10575.3|10570.3|47
1731435300000|2024-11-12 18:15:00|10575.8|10570.8|10577.5|10572.5|10577.9|10572.9|10574.5|10569.5|46
1731435600000|2024-11-12 18:20:00|10577.3|10572.3|10577.5|10572.5|10579.3|10574.3|10576.3|10571.3|29
1731435900000|2024-11-12 18:25:00|10577.3|10572.3|10575.6|10570.6|10578.1|10573.1|10574.7|10569.7|48
1731436200000|2024-11-12 18:30:00|10575.5|10570.5|10574.7|10569.7|10576.5|10571.5|10574.7|10569.7|45
1731436500000|2024-11-12 18:35:00|10574.5|10569.5|10573.5|10568.5|10575.2|10570.2|10572.2|10567.2|36
1731436800000|2024-11-12 18:40:00|10573.6|10568.6|10574.5|10569.5|10575|10570|10572.5|10567.5|39
1731437100000|2024-11-12 18:45:00|10574.6|10569.6|10576.5|10571.5|10577.9|10572.9|10573.5|10568.5|27
1731437400000|2024-11-12 18:50:00|10576.4|10571.4|10573.3|10568.3|10577.5|10572.5|10573.2|10568.2|32
1731437700000|2024-11-12 18:55:00|10573.5|10568.5|10571.3|10566.3|10573.5|10568.5|10570.3|10565.3|34
1731438000000|2024-11-12 19:00:00|10571.5|10566.5|10570.5|10565.5|10572.3|10567.3|10570|10565|17
1731438300000|2024-11-12 19:05:00|10570.6|10565.6|10571.1|10566.1|10572.2|10567.2|10569.6|10564.6|19
1731438600000|2024-11-12 19:10:00|10571.2|10566.2|10570.5|10565.5|10572|10567|10570|10565|28
1731438900000|2024-11-12 19:15:00|10570.2|10565.2|10570.7|10565.7|10571.6|10566.6|10569.5|10564.5|76
1731439200000|2024-11-12 19:20:00|10570.6|10565.6|10570|10565|10571.5|10566.5|10568.6|10563.6|57
1731439500000|2024-11-12 19:25:00|10570.1|10565.1|10571.3|10566.3|10571.7|10566.7|10569.6|10564.6|9
1731439800000|2024-11-12 19:30:00|10571.6|10566.6|10571.3|10566.3|10571.8|10566.8|10570.6|10565.6|15
1731440100000|2024-11-12 19:35:00|10571.5|10566.5|10572.8|10567.8|10573.5|10568.5|10570.6|10565.6|18
1731440400000|2024-11-12 19:40:00|10573|10568|10570.1|10565.1|10573|10568|10570|10565|25
1731440700000|2024-11-12 19:45:00|10570|10565|10570.1|10565.1|10570.3|10565.3|10568.8|10563.8|32
1731441000000|2024-11-12 19:50:00|10570.2|10565.2|10571.6|10566.6|10572|10567|10570.2|10565.2|40
1731441300000|2024-11-12 19:55:00|10571.5|10566.5|10574.3|10569.3|10574.3|10569.3|10571.5|10566.5|220
1731441600000|2024-11-12 20:00:00|10574.5|10569.5|10574.2|10569.2|10574.6|10569.6|10572.2|10567.2|32
1731441900000|2024-11-12 20:05:00|10574|10569|10574.2|10569.2|10574.6|10569.6|10572.7|10567.7|32
1731442200000|2024-11-12 20:10:00|10574.1|10569.1|10572.7|10567.7|10576|10571|10572.7|10567.7|30
1731442500000|2024-11-12 20:15:00|10572.6|10567.6|10572|10567|10572.7|10567.7|10570.7|10565.7|46
1731442800000|2024-11-12 20:20:00|10571.8|10566.8|10570.7|10565.7|10572.1|10567.1|10570.1|10565.1|17
1731443100000|2024-11-12 20:25:00|10570.8|10565.8|10572.5|10567.5|10573|10568|10570.8|10565.8|24
1731443400000|2024-11-12 20:30:00|10572.6|10567.6|10573|10568|10574.1|10569.1|10572|10567|10
1731443700000|2024-11-12 20:35:00|10572.7|10567.7|10570.1|10565.1|10573.5|10568.5|10570|10565|42
1731444000000|2024-11-12 20:40:00|10570.2|10565.2|10569.6|10564.6|10570.7|10565.7|10569.1|10564.1|47
1731444300000|2024-11-12 20:45:00|10569.7|10564.7|10568.2|10563.2|10570|10565|10567.2|10562.2|26
1731444600000|2024-11-12 20:50:00|10568.5|10563.5|10568.5|10563.5|10569|10564|10567.7|10562.7|10
1731444900000|2024-11-12 20:55:00|10568.9|10563.9|10565|10560|10569|10564|10564|10559|101
1731445200000|2024-11-12 21:00:00|10565.1|10560.1|10562|10557|10565.1|10560.1|10561.6|10556.6|66
1731445500000|2024-11-12 21:05:00|10562.1|10557.1|10563.5|10558.5|10563.5|10558.5|10562.1|10557.1|11
1731445800000|2024-11-12 21:10:00|10563.1|10558.1|10563.5|10558.5|10563.8|10558.8|10562.2|10557.2|12
1731446100000|2024-11-12 21:15:00|10564|10559|10564.5|10559.5|10565|10560|10563.5|10558.5|30
1731446400000|2024-11-12 21:20:00|10564.3|10559.3|10563.7|10558.7|10564.5|10559.5|10563.7|10558.7|5
1731446700000|2024-11-12 21:25:00|10563.8|10558.8|10563.8|10558.8|10564.2|10559.2|10563.4|10558.4|11
1731447000000|2024-11-12 21:30:00|10563.5|10558.5|10563.1|10558.1|10564|10559|10562.8|10557.8|5
1731447300000|2024-11-12 21:35:00|10563.4|10558.4|10562.9|10557.9|10563.8|10558.8|10562.9|10557.9|46
1731447600000|2024-11-12 21:40:00|10562.8|10557.8|10563.3|10558.3|10563.4|10558.4|10562.3|10557.3|26
1731447900000|2024-11-12 21:45:00|10563.4|10558.4|10564.1|10559.1|10564.4|10559.4|10563.4|10558.4|13
1731448200000|2024-11-12 21:50:00|10564.4|10559.4|10564.9|10559.9|10565.3|10560.3|10563.2|10558.2|27
1731448500000|2024-11-12 21:55:00|10564.5|10559.5|10572|10563|10572|10563|10564.4|10559.4|49
1731459600000|2024-11-13 01:00:00|10576.6|10571.6|10575.6|10570.6|10576.6|10571.6|10574.5|10569.5|116
1731459900000|2024-11-13 01:05:00|10575.5|10570.5|10573.3|10568.3|10576.2|10571.2|10573|10568|17
1731460200000|2024-11-13 01:10:00|10573.4|10568.4|10572.8|10567.8|10573.6|10568.6|10572.3|10567.3|23
1731460500000|2024-11-13 01:15:00|10572.7|10567.7|10568.2|10563.2|10572.7|10567.7|10565.8|10560.8|56
1731460800000|2024-11-13 01:20:00|10568.1|10563.1|10570|10565|10570.9|10565.9|10567.9|10562.9|21
1731461100000|2024-11-13 01:25:00|10570.1|10565.1|10570|10565|10571.1|10566.1|10569.5|10564.5|10
1731461400000|2024-11-13 01:30:00|10569.9|10564.9|10566.6|10561.6|10570.6|10565.6|10566.4|10561.4|20
1731461700000|2024-11-13 01:35:00|10566.5|10561.5|10563.6|10558.6|10566.5|10561.5|10562.9|10557.9|32
1731462000000|2024-11-13 01:40:00|10563.7|10558.7|10562.6|10557.6|10564.9|10559.9|10562.5|10557.5|15
1731462300000|2024-11-13 01:45:00|10562.7|10557.7|10564.3|10559.3|10564.4|10559.4|10561.5|10556.5|59
1731462600000|2024-11-13 01:50:00|10564.1|10559.1|10564.6|10559.6|10565.1|10560.1|10563|10558|4
1731462900000|2024-11-13 01:55:00|10564.9|10559.9|10562.1|10557.1|10564.9|10559.9|10562.1|10557.1|4
1731463200000|2024-11-13 02:00:00|10562|10557|10564.3|10559.3|10564.9|10559.9|10560.6|10555.6|79
1731463500000|2024-11-13 02:05:00|10564.1|10559.1|10564.4|10559.4|10565.9|10560.9|10563|10558|36
1731463800000|2024-11-13 02:10:00|10564.6|10559.6|10567|10562|10567.4|10562.4|10564.4|10559.4|19
1731464100000|2024-11-13 02:15:00|10566.9|10561.9|10567.1|10562.1|10567.4|10562.4|10566.1|10561.1|21
1731464400000|2024-11-13 02:20:00|10567.2|10562.2|10567.9|10562.9|10568.5|10563.5|10566.6|10561.6|40
1731464700000|2024-11-13 02:25:00|10568|10563|10567.9|10562.9|10568|10563|10567.1|10562.1|26
1731465000000|2024-11-13 02:30:00|10567.6|10562.6|10567.9|10562.9|10568.5|10563.5|10566.7|10561.7|26
1731465300000|2024-11-13 02:35:00|10567.8|10562.8|10567.4|10562.4|10567.9|10562.9|10566.9|10561.9|14
1731465600000|2024-11-13 02:40:00|10567.3|10562.3|10567.6|10562.6|10568.2|10563.2|10566.6|10561.6|14
1731465900000|2024-11-13 02:45:00|10567.9|10562.9|10564.9|10559.9|10568|10563|10564.9|10559.9|30
1731466200000|2024-11-13 02:50:00|10565.1|10560.1|10563.1|10558.1|10565.9|10560.9|10562.5|10557.5|28
1731466500000|2024-11-13 02:55:00|10563.2|10558.2|10564.6|10559.6|10564.9|10559.9|10563.1|10558.1|11
1731466800000|2024-11-13 03:00:00|10564.5|10559.5|10565.7|10560.7|10565.9|10560.9|10563.6|10558.6|7
1731467100000|2024-11-13 03:05:00|10565.9|10560.9|10565|10560|10566.7|10561.7|10564.6|10559.6|38
1731467400000|2024-11-13 03:10:00|10564.8|10559.8|10564.5|10559.5|10565|10560|10563.3|10558.3|39
1731467700000|2024-11-13 03:15:00|10564.4|10559.4|10564.3|10559.3|10565|10560|10563.8|10558.8|5
1731468000000|2024-11-13 03:20:00|10564.5|10559.5|10563.6|10558.6|10564.9|10559.9|10563|10558|10
1731468300000|2024-11-13 03:25:00|10563.7|10558.7|10566.5|10561.5|10566.6|10561.6|10563.1|10558.1|37
1731468600000|2024-11-13 03:30:00|10566.6|10561.6|10567.3|10562.3|10567.8|10562.8|10566.5|10561.5|1
1731468900000|2024-11-13 03:35:00|10567.5|10562.5|10568.3|10563.3|10568.5|10563.5|10567.3|10562.3|0
1731469200000|2024-11-13 03:40:00|10568.2|10563.2|10570.6|10565.6|10570.6|10565.6|10568|10563|17
1731469500000|2024-11-13 03:45:00|10570.8|10565.8|10571.3|10566.3|10571.3|10566.3|10570.3|10565.3|5
1731469800000|2024-11-13 03:50:00|10571.2|10566.2|10571.6|10566.6|10572.5|10567.5|10571.2|10566.2|8
1731470100000|2024-11-13 03:55:00|10571.5|10566.5|10570.8|10565.8|10571.6|10566.6|10569.2|10564.2|2
1731470400000|2024-11-13 04:00:00|10570.7|10565.7|10571.1|10566.1|10571.5|10566.5|10570.3|10565.3|24
1731470700000|2024-11-13 04:05:00|10571.3|10566.3|10571.3|10566.3|10571.3|10566.3|10569.1|10564.1|7
1731471000000|2024-11-13 04:10:00|10571.4|10566.4|10571.9|10566.9|10572.1|10567.1|10571.1|10566.1|5
1731471300000|2024-11-13 04:15:00|10572.1|10567.1|10571.9|10566.9|10572.1|10567.1|10571|10566|9
1731471600000|2024-11-13 04:20:00|10572.1|10567.1|10569.5|10564.5|10572.1|10567.1|10569.5|10564.5|4
1731471900000|2024-11-13 04:25:00|10569.6|10564.6|10569.1|10564.1|10569.6|10564.6|10568.3|10563.3|20
1731472200000|2024-11-13 04:30:00|10569|10564|10568.9|10563.9|10569.3|10564.3|10568.5|10563.5|10
1731472500000|2024-11-13 04:35:00|10569.1|10564.1|10569.8|10564.8|10569.8|10564.8|10569.1|10564.1|13
1731472800000|2024-11-13 04:40:00|10570|10565|10571.1|10566.1|10571.1|10566.1|10570|10565|13
1731473100000|2024-11-13 04:45:00|10571.2|10566.2|10571.3|10566.3|10571.7|10566.7|10570.7|10565.7|131
1731473400000|2024-11-13 04:50:00|10571.2|10566.2|10571.5|10566.5|10571.9|10566.9|10571.1|10566.1|40
1731473700000|2024-11-13 04:55:00|10571.3|10566.3|10571.4|10566.4|10571.9|10566.9|10570.7|10565.7|21
1731474000000|2024-11-13 05:00:00|10571.5|10566.5|10571.7|10566.7|10571.7|10566.7|10570.7|10565.7|80
1731474300000|2024-11-13 05:05:00|10571.6|10566.6|10572.3|10567.3|10572.5|10567.5|10570.6|10565.6|53
1731474600000|2024-11-13 05:10:00|10572.4|10567.4|10573.1|10568.1|10573.3|10568.3|10572.3|10567.3|40
1731474900000|2024-11-13 05:15:00|10573.2|10568.2|10575.1|10570.1|10575.6|10570.6|10573.1|10568.1|35
1731475200000|2024-11-13 05:20:00|10575.2|10570.2|10577.1|10572.1|10577.3|10572.3|10575.2|10570.2|27
1731475500000|2024-11-13 05:25:00|10577|10572|10575.1|10570.1|10577.1|10572.1|10574.5|10569.5|96
1731475800000|2024-11-13 05:30:00|10575|10570|10574.5|10569.5|10575.7|10570.7|10574.3|10569.3|27
1731476100000|2024-11-13 05:35:00|10574.3|10569.3|10574.7|10569.7|10574.8|10569.8|10574.2|10569.2|31
1731476400000|2024-11-13 05:40:00|10574.6|10569.6|10574.1|10569.1|10574.8|10569.8|10573.8|10568.8|28
1731476700000|2024-11-13 05:45:00|10574.2|10569.2|10574|10569|10574.3|10569.3|10573.4|10568.4|11
1731477000000|2024-11-13 05:50:00|10574.1|10569.1|10574.1|10569.1|10574.6|10569.6|10573.8|10568.8|3
1731477300000|2024-11-13 05:55:00|10574|10569|10575.5|10570.5|10575.5|10570.5|10574|10569|1
1731477600000|2024-11-13 06:00:00|10575.6|10570.6|10576|10571|10576.6|10571.6|10572.3|10567.3|43
1731477900000|2024-11-13 06:05:00|10576.1|10571.1|10578.6|10573.6|10581.5|10576.5|10576|10571|17
1731478200000|2024-11-13 06:10:00|10578.8|10573.8|10581.4|10576.4|10581.6|10576.6|10578.5|10573.5|11
1731478500000|2024-11-13 06:15:00|10581.5|10576.5|10581|10576|10582.1|10577.1|10580.6|10575.6|20
1731478800000|2024-11-13 06:20:00|10581.3|10576.3|10578.1|10573.1|10581.5|10576.5|10577.6|10572.6|34
1731479100000|2024-11-13 06:25:00|10578.2|10573.2|10578.1|10573.1|10578.7|10573.7|10577.4|10572.4|13
1731479400000|2024-11-13 06:30:00|10578.2|10573.2|10578.5|10573.5|10579.5|10574.5|10577.3|10572.3|72
1731479700000|2024-11-13 06:35:00|10578.6|10573.6|10579.6|10574.6|10579.6|10574.6|10577.9|10572.9|34
1731480000000|2024-11-13 06:40:00|10579.9|10574.9|10579.2|10574.2|10580.5|10575.5|10578.9|10573.9|24
1731480300000|2024-11-13 06:45:00|10579.1|10574.1|10580.2|10575.2|10581.4|10576.4|10579.1|10574.1|33
1731480600000|2024-11-13 06:50:00|10580|10575|10578.5|10573.5|10580.1|10575.1|10577.9|10572.9|23
1731480900000|2024-11-13 06:55:00|10578.4|10573.4|10577|10572|10578.5|10573.5|10576|10571|15
1731481200000|2024-11-13 07:00:00|10577.1|10572.1|10578.6|10573.6|10578.9|10573.9|10577|10572|41
1731481500000|2024-11-13 07:05:00|10578.5|10573.5|10577.5|10572.5|10578.5|10573.5|10576|10571|15
1731481800000|2024-11-13 07:10:00|10577.4|10572.4|10581.7|10576.7|10581.7|10576.7|10577.3|10572.3|49
1731482100000|2024-11-13 07:15:00|10581.4|10576.4|10583.9|10578.9|10584|10579|10581.2|10576.2|92
1731482400000|2024-11-13 07:20:00|10583.8|10578.8|10581.1|10576.1|10583.8|10578.8|10580.4|10575.4|50
1731482700000|2024-11-13 07:25:00|10581.3|10576.3|10581.6|10576.6|10582.1|10577.1|10580.3|10575.3|19
1731483000000|2024-11-13 07:30:00|10581.9|10576.9|10582.9|10577.9|10583.8|10578.8|10581.9|10576.9|26
1731483300000|2024-11-13 07:35:00|10582.7|10577.7|10579.8|10574.8|10583|10578|10578.8|10573.8|8
1731483600000|2024-11-13 07:40:00|10579.7|10574.7|10579.4|10574.4|10580|10575|10577.4|10572.4|21
1731483900000|2024-11-13 07:45:00|10579.8|10574.8|10583.4|10578.4|10584.1|10579.1|10579.8|10574.8|19
1731484200000|2024-11-13 07:50:00|10583.3|10578.3|10582.4|10577.4|10583.6|10578.6|10581.9|10576.9|18
1731484500000|2024-11-13 07:55:00|10582.5|10577.5|10585.1|10580.1|10585.1|10580.1|10582.5|10577.5|16
1731484800000|2024-11-13 08:00:00|10585.4|10580.4|10585.3|10580.3|10586.3|10581.3|10583.4|10578.4|79
1731485100000|2024-11-13 08:05:00|10585.1|10580.1|10592|10587|10592.1|10587.1|10584.3|10579.3|123
1731485400000|2024-11-13 08:10:00|10591.9|10586.9|10590.1|10585.1|10591.9|10586.9|10583.8|10578.8|129
1731485700000|2024-11-13 08:15:00|10590.3|10585.3|10586.1|10581.1|10591.3|10586.3|10585.3|10580.3|44
1731486000000|2024-11-13 08:20:00|10586.3|10581.3|10584.1|10579.1|10586.3|10581.3|10583.8|10578.8|28
1731486300000|2024-11-13 08:25:00|10584.3|10579.3|10587.6|10582.6|10588.6|10583.6|10584.3|10579.3|71
1731486600000|2024-11-13 08:30:00|10587.8|10582.8|10584.2|10579.2|10588.6|10583.6|10583.8|10578.8|38
1731486900000|2024-11-13 08:35:00|10584.3|10579.3|10581|10576|10584.3|10579.3|10580.8|10575.8|27
1731487200000|2024-11-13 08:40:00|10580.9|10575.9|10582.8|10577.8|10583.8|10578.8|10580.5|10575.5|32
1731487500000|2024-11-13 08:45:00|10582.5|10577.5|10579.8|10574.8|10582.6|10577.6|10578.6|10573.6|47
1731487800000|2024-11-13 08:50:00|10579.9|10574.9|10578.8|10573.8|10580.9|10575.9|10577.8|10572.8|27
1731488100000|2024-11-13 08:55:00|10578.9|10573.9|10576.7|10571.7|10578.9|10573.9|10575.4|10570.4|39
1731488400000|2024-11-13 09:00:00|10576.6|10571.6|10579.7|10574.7|10580|10575|10575.1|10570.1|43
1731488700000|2024-11-13 09:05:00|10579.8|10574.8|10577.6|10572.6|10580.3|10575.3|10577.6|10572.6|11
1731489000000|2024-11-13 09:10:00|10577.4|10572.4|10578.4|10573.4|10578.4|10573.4|10576.6|10571.6|41
1731489300000|2024-11-13 09:15:00|10578.6|10573.6|10579.8|10574.8|10579.9|10574.9|10578.3|10573.3|18
1731489600000|2024-11-13 09:20:00|10579.9|10574.9|10573.2|10568.2|10580.2|10575.2|10572.6|10567.6|31
1731489900000|2024-11-13 09:25:00|10573.4|10568.4|10568.2|10563.2|10573.9|10568.9|10567|10562|152
1731490200000|2024-11-13 09:30:00|10568.3|10563.3|10565.3|10560.3|10568.4|10563.4|10564.5|10559.5|77
1731490500000|2024-11-13 09:35:00|10565.2|10560.2|10566.3|10561.3|10566.9|10561.9|10563.9|10558.9|51
1731490800000|2024-11-13 09:40:00|10566.4|10561.4|10566.7|10561.7|10568.5|10563.5|10566.2|10561.2|70
1731491100000|2024-11-13 09:45:00|10566.6|10561.6|10566.2|10561.2|10567.6|10562.6|10564.8|10559.8|61
1731491400000|2024-11-13 09:50:00|10566.1|10561.1|10563.6|10558.6|10566.7|10561.7|10563.1|10558.1|54
1731491700000|2024-11-13 09:55:00|10563.4|10558.4|10565.1|10560.1|10565.9|10560.9|10562.7|10557.7|70
1731492000000|2024-11-13 10:00:00|10564.9|10559.9|10567.7|10562.7|10568.7|10563.7|10564.5|10559.5|66
1731492300000|2024-11-13 10:05:00|10567.8|10562.8|10569.3|10564.3|10569.9|10564.9|10567.1|10562.1|43
1731492600000|2024-11-13 10:10:00|10569.4|10564.4|10569.1|10564.1|10570.4|10565.4|10568.7|10563.7|34
1731492900000|2024-11-13 10:15:00|10569.2|10564.2|10569.6|10564.6|10569.6|10564.6|10566.6|10561.6|31
1731493200000|2024-11-13 10:20:00|10569.8|10564.8|10568.4|10563.4|10569.9|10564.9|10567|10562|27
1731493500000|2024-11-13 10:25:00|10568.2|10563.2|10569.1|10564.1|10570.3|10565.3|10568.2|10563.2|18
1731493800000|2024-11-13 10:30:00|10569.3|10564.3|10574|10569|10574.7|10569.7|10568.7|10563.7|41
1731494100000|2024-11-13 10:35:00|10573.9|10568.9|10575.2|10570.2|10576.3|10571.3|10573.9|10568.9|55
1731494400000|2024-11-13 10:40:00|10575.1|10570.1|10575.2|10570.2|10576.8|10571.8|10575.1|10570.1|19
1731494700000|2024-11-13 10:45:00|10575.1|10570.1|10575.7|10570.7|10576.9|10571.9|10574.4|10569.4|66
1731495000000|2024-11-13 10:50:00|10575.8|10570.8|10575.5|10570.5|10575.9|10570.9|10574.7|10569.7|18
1731495300000|2024-11-13 10:55:00|10575.6|10570.6|10575.6|10570.6|10576.1|10571.1|10575.2|10570.2|14
1731495600000|2024-11-13 11:00:00|10575.4|10570.4|10576.1|10571.1|10576.1|10571.1|10574.3|10569.3|17
1731495900000|2024-11-13 11:05:00|10576.3|10571.3|10576.6|10571.6|10577.4|10572.4|10576|10571|21
1731496200000|2024-11-13 11:10:00|10576.5|10571.5|10575.2|10570.2|10576.8|10571.8|10575.1|10570.1|13
1731496500000|2024-11-13 11:15:00|10575.4|10570.4|10575.5|10570.5|10576.9|10571.9|10574.7|10569.7|7
1731496800000|2024-11-13 11:20:00|10575.2|10570.2|10577.2|10572.2|10578.5|10573.5|10574.6|10569.6|18
1731497100000|2024-11-13 11:25:00|10577|10572|10577.9|10572.9|10577.9|10572.9|10576.7|10571.7|33
1731497400000|2024-11-13 11:30:00|10577.7|10572.7|10578|10573|10578.7|10573.7|10576.2|10571.2|50
1731497700000|2024-11-13 11:35:00|10577.9|10572.9|10575.8|10570.8|10578.4|10573.4|10575.5|10570.5|25
1731498000000|2024-11-13 11:40:00|10575.9|10570.9|10576.4|10571.4|10577.6|10572.6|10575.4|10570.4|55
1731498300000|2024-11-13 11:45:00|10576.6|10571.6|10570.5|10565.5|10576.7|10571.7|10570.3|10565.3|59
1731498600000|2024-11-13 11:50:00|10570.4|10565.4|10564.4|10559.4|10570.5|10565.5|10563.4|10558.4|154
1731498900000|2024-11-13 11:55:00|10564.5|10559.5|10558|10553|10565.6|10560.6|10557.3|10552.3|84
1731499200000|2024-11-13 12:00:00|10557.7|10552.7|10559.1|10554.1|10560.7|10555.7|10553|10548|210
1731499500000|2024-11-13 12:05:00|10559.2|10554.2|10561.9|10556.9|10561.9|10556.9|10557.8|10552.8|88
1731499800000|2024-11-13 12:10:00|10562|10557|10564.7|10559.7|10564.9|10559.9|10561|10556|80
1731500100000|2024-11-13 12:15:00|10564.4|10559.4|10564.8|10559.8|10565|10560|10562|10557|52
1731500400000|2024-11-13 12:20:00|10564.9|10559.9|10565.2|10560.2|10565.6|10560.6|10562.8|10557.8|29
1731500700000|2024-11-13 12:25:00|10565|10560|10566.3|10561.3|10567|10562|10564|10559|61
1731501000000|2024-11-13 12:30:00|10566.4|10561.4|10564|10559|10568.8|10563.8|10563.9|10558.9|45
1731501300000|2024-11-13 12:35:00|10563.9|10558.9|10564.1|10559.1|10564.4|10559.4|10562.4|10557.4|52
1731501600000|2024-11-13 12:40:00|10564.5|10559.5|10562.4|10557.4|10565.4|10560.4|10562.4|10557.4|61
1731501900000|2024-11-13 12:45:00|10562.2|10557.2|10562|10557|10563.9|10558.9|10560.4|10555.4|31
1731502200000|2024-11-13 12:50:00|10561.9|10556.9|10562.9|10557.9|10564.3|10559.3|10561.4|10556.4|31
1731502500000|2024-11-13 12:55:00|10563.1|10558.1|10563.8|10558.8|10565|10560|10563|10558|50
1731502800000|2024-11-13 13:00:00|10563.7|10558.7|10565.6|10560.6|10565.7|10560.7|10562.7|10557.7|120
1731503100000|2024-11-13 13:05:00|10565.5|10560.5|10566.3|10561.3|10568.4|10563.4|10564.5|10559.5|210
1731503400000|2024-11-13 13:10:00|10566.5|10561.5|10568.7|10563.7|10569.3|10564.3|10564.5|10559.5|134
1731503700000|2024-11-13 13:15:00|10568.4|10563.4|10569.4|10564.4|10570.8|10565.8|10566.7|10561.7|269
1731504000000|2024-11-13 13:20:00|10569.5|10564.5|10567.1|10562.1|10570.3|10565.3|10564.8|10559.8|292
1731504300000|2024-11-13 13:25:00|10567.3|10562.3|10567.3|10562.3|10569.5|10564.5|10565.4|10560.4|192
1731504600000|2024-11-13 13:30:00|10567.2|10562.2|10551.7|10546.7|10568.6|10562.2|10542.8|10537.8|517
1731504900000|2024-11-13 13:35:00|10551.8|10546.8|10550.3|10545.3|10555.1|10550.1|10542.8|10537.8|295
1731505200000|2024-11-13 13:40:00|10550.6|10545.6|10558.8|10553.8|10558.8|10553.8|10546.6|10541.6|258
1731505500000|2024-11-13 13:45:00|10559|10554|10561.3|10556.3|10565.6|10560.6|10554.7|10549.7|114
1731505800000|2024-11-13 13:50:00|10561.7|10556.7|10552.7|10547.7|10562.7|10557.7|10552.3|10547.3|179
1731506100000|2024-11-13 13:55:00|10553|10548|10554.8|10549.8|10558.7|10553.7|10551.7|10546.7|143
1731506400000|2024-11-13 14:00:00|10555|10550|10559|10554|10560.1|10555.1|10553.2|10548.2|57
1731506700000|2024-11-13 14:05:00|10559.2|10554.2|10556.7|10551.7|10559.7|10554.7|10553.7|10548.7|96
1731507000000|2024-11-13 14:10:00|10556.8|10551.8|10556.5|10551.5|10559.6|10554.6|10554|10549|98
1731507300000|2024-11-13 14:15:00|10556.6|10551.6|10562|10557|10564.9|10559.9|10556.5|10551.5|139
1731507600000|2024-11-13 14:20:00|10562.2|10557.2|10561|10556|10565.1|10560.1|10559.7|10554.7|49
1731507900000|2024-11-13 14:25:00|10560.7|10555.7|10568.1|10563.1|10569.4|10564.4|10559.9|10554.9|143
1731508200000|2024-11-13 14:30:00|10568|10563|10579.1|10574.1|10581.7|10576.7|10567.3|10562.3|437
1731508500000|2024-11-13 14:35:00|10579.2|10574.2|10579.4|10574.4|10585.2|10580.2|10577.1|10572.1|168
1731508800000|2024-11-13 14:40:00|10579.3|10574.3|10573.9|10568.9|10583.9|10578.9|10573.9|10568.9|133
1731509100000|2024-11-13 14:45:00|10574.3|10569.3|10583.7|10578.7|10584.4|10579.4|10574.3|10569.3|193
1731509400000|2024-11-13 14:50:00|10583.5|10578.5|10596.4|10591.4|10604.6|10599.6|10583.3|10578.3|380
1731509700000|2024-11-13 14:55:00|10596.6|10591.6|10598|10593|10602.1|10597.1|10595.3|10590.3|191
1731510000000|2024-11-13 15:00:00|10597.8|10592.8|10603|10598|10604.3|10599.3|10596|10591|226
1731510300000|2024-11-13 15:05:00|10602.8|10597.8|10616|10611|10621.1|10616.1|10601.6|10596.6|552
1731510600000|2024-11-13 15:10:00|10616.1|10611.1|10611.8|10606.8|10616.3|10611.3|10610.2|10605.2|226
1731510900000|2024-11-13 15:15:00|10611.6|10606.6|10607.8|10602.8|10612.5|10607.5|10607.1|10602.1|241
1731511200000|2024-11-13 15:20:00|10607.6|10602.6|10608|10603|10613.8|10608.8|10607.6|10602.6|237
1731511500000|2024-11-13 15:25:00|10607.8|10602.8|10610.5|10605.5|10614.7|10609.7|10607.7|10602.7|153
1731511800000|2024-11-13 15:30:00|10610.3|10605.3|10599.5|10594.5|10611.1|10606.1|10595.1|10590.1|376
1731512100000|2024-11-13 15:35:00|10599.6|10594.6|10601.2|10596.2|10603.5|10598.5|10595.6|10590.6|133
1731512400000|2024-11-13 15:40:00|10601.4|10596.4|10602.4|10597.4|10607.8|10602.8|10600|10595|282
1731512700000|2024-11-13 15:45:00|10602.6|10597.6|10600.9|10595.9|10607.1|10602.1|10598.6|10593.6|120
1731513000000|2024-11-13 15:50:00|10600.8|10595.8|10597.4|10592.4|10601.4|10596.4|10592.6|10587.6|131
1731513300000|2024-11-13 15:55:00|10597.6|10592.6|10595|10590|10597.9|10592.9|10591.9|10586.9|118
1731513600000|2024-11-13 16:00:00|10595.3|10590.3|10597.8|10592.8|10598.6|10593.6|10592.8|10587.8|133
1731513900000|2024-11-13 16:05:00|10597.9|10592.9|10600.3|10595.3|10603|10598|10597.8|10592.8|59
1731514200000|2024-11-13 16:10:00|10600|10595|10608.3|10603.3|10610.5|10605.5|10599.8|10594.8|74
1731514500000|2024-11-13 16:15:00|10608.6|10603.6|10610.6|10605.6|10611.5|10606.5|10605.6|10600.6|131
1731514800000|2024-11-13 16:20:00|10610.7|10605.7|10605.8|10600.8|10612.5|10607.5|10605.8|10600.8|56
1731515100000|2024-11-13 16:25:00|10605.7|10600.7|10605.5|10600.5|10606.8|10601.8|10601.8|10596.8|51
1731515400000|2024-11-13 16:30:00|10605.3|10600.3|10606.8|10601.8|10608.7|10603.7|10603|10598|80
1731515700000|2024-11-13 16:35:00|10607.2|10602.2|10608.9|10603.9|10609.8|10604.8|10606.3|10601.3|119
1731516000000|2024-11-13 16:40:00|10608.8|10603.8|10612.1|10607.1|10613.2|10608.2|10608.5|10603.5|66
1731516300000|2024-11-13 16:45:00|10612.3|10607.3|10610.5|10605.5|10612.5|10607.5|10609.3|10604.3|67
1731516600000|2024-11-13 16:50:00|10610.3|10605.3|10612.8|10607.8|10613.9|10608.9|10610.2|10605.2|84
1731516900000|2024-11-13 16:55:00|10613|10608|10614.7|10609.7|10617.7|10612.7|10613|10608|64
1731517200000|2024-11-13 17:00:00|10614.6|10609.6|10618.7|10613.7|10618.7|10613.7|10612.7|10607.7|51
1731517500000|2024-11-13 17:05:00|10618.6|10613.6|10612|10607|10619.8|10614.8|10609.2|10604.2|131
1731517800000|2024-11-13 17:10:00|10612.3|10607.3|10608.8|10603.8|10614|10609|10608.3|10603.3|68
1731518100000|2024-11-13 17:15:00|10608.7|10603.7|10610.8|10605.8|10610.8|10605.8|10605.4|10600.4|58
1731518400000|2024-11-13 17:20:00|10610.7|10605.7|10610.9|10605.9|10611.8|10606.8|10609.3|10604.3|51
1731518700000|2024-11-13 17:25:00|10610.8|10605.8|10616.7|10611.7|10618.4|10613.4|10610.8|10605.8|35
1731519000000|2024-11-13 17:30:00|10616.5|10611.5|10614.7|10609.7|10618.2|10613.2|10611.6|10606.6|52
1731519300000|2024-11-13 17:35:00|10614.6|10609.6|10613.6|10608.6|10614.8|10609.8|10611.3|10606.3|26
1731519600000|2024-11-13 17:40:00|10613.4|10608.4|10614.4|10609.4|10614.8|10609.8|10612.9|10607.9|88
1731519900000|2024-11-13 17:45:00|10614.8|10609.8|10610.3|10605.3|10614.8|10609.8|10609.3|10604.3|45
1731520200000|2024-11-13 17:50:00|10610.4|10605.4|10614.3|10609.3|10615.3|10610.3|10610.4|10605.4|50
1731520500000|2024-11-13 17:55:00|10614.2|10609.2|10614.2|10609.2|10616.5|10611.5|10613.9|10608.9|61
1731520800000|2024-11-13 18:00:00|10614.3|10609.3|10615.8|10610.8|10617.8|10612.8|10613.6|10608.6|93
1731521100000|2024-11-13 18:05:00|10615.9|10610.9|10622.7|10617.7|10622.7|10617.7|10615.9|10610.9|91
1731521400000|2024-11-13 18:10:00|10622.6|10617.6|10617.6|10612.6|10622.8|10617.8|10617.1|10612.1|55
1731521700000|2024-11-13 18:15:00|10617.3|10612.3|10621.2|10616.2|10621.4|10616.4|10617.2|10612.2|37
1731522000000|2024-11-13 18:20:00|10621.1|10616.1|10620.6|10615.6|10622.7|10617.7|10619.6|10614.6|47
1731522300000|2024-11-13 18:25:00|10620.3|10615.3|10621.8|10616.8|10622.3|10617.3|10619.8|10614.8|93
1731522600000|2024-11-13 18:30:00|10622.2|10617.2|10621.1|10616.1|10622.3|10617.3|10620.2|10615.2|39
1731522900000|2024-11-13 18:35:00|10620.8|10615.8|10622.1|10617.1|10622.2|10617.2|10619.6|10614.6|27
1731523200000|2024-11-13 18:40:00|10622.2|10617.2|10620.9|10615.9|10623.2|10618.2|10620.8|10615.8|18
1731523500000|2024-11-13 18:45:00|10620.8|10615.8|10622.6|10617.6|10623.4|10618.4|10618.9|10613.9|38
1731523800000|2024-11-13 18:50:00|10622.4|10617.4|10620.3|10615.3|10622.6|10617.6|10619.7|10614.7|32
1731524100000|2024-11-13 18:55:00|10620.2|10615.2|10622.7|10617.7|10623.8|10618.8|10620.1|10615.1|11
1731524400000|2024-11-13 19:00:00|10622.6|10617.6|10621.8|10616.8|10624.3|10619.3|10620.6|10615.6|28
1731524700000|2024-11-13 19:05:00|10621.7|10616.7|10619.4|10614.4|10622.3|10617.3|10618.5|10613.5|39
1731525000000|2024-11-13 19:10:00|10619.2|10614.2|10616.4|10611.4|10620.2|10615.2|10616.4|10611.4|178
1731525300000|2024-11-13 19:15:00|10616.2|10611.2|10613.2|10608.2|10616.2|10611.2|10612.1|10607.1|39
1731525600000|2024-11-13 19:20:00|10613.6|10608.6|10612|10607|10613.8|10608.8|10612|10607|14
1731525900000|2024-11-13 19:25:00|10612.1|10607.1|10610.4|10605.4|10612.2|10607.2|10609.2|10604.2|43
1731526200000|2024-11-13 19:30:00|10610.2|10605.2|10612.4|10607.4|10612.7|10607.7|10609.7|10604.7|83
1731526500000|2024-11-13 19:35:00|10612.2|10607.2|10613.2|10608.2|10613.2|10608.2|10610.9|10605.9|24
1731526800000|2024-11-13 19:40:00|10613.6|10608.6|10612.6|10607.6|10615.2|10610.2|10612.6|10607.6|36
1731527100000|2024-11-13 19:45:00|10612.7|10607.7|10615.2|10610.2|10615.2|10610.2|10611.6|10606.6|27
1731527400000|2024-11-13 19:50:00|10615.5|10610.5|10617.2|10612.2|10617.7|10612.7|10615.5|10610.5|65
1731527700000|2024-11-13 19:55:00|10617.6|10612.6|10618.6|10613.6|10619.1|10614.1|10617|10612|521
1731528000000|2024-11-13 20:00:00|10618.5|10613.5|10619.9|10614.9|10620.3|10615.3|10616.2|10611.2|31
1731528300000|2024-11-13 20:05:00|10620|10615|10616.8|10611.8|10620.1|10615.1|10616.2|10611.2|45
1731528600000|2024-11-13 20:10:00|10616.9|10611.9|10619.8|10614.8|10619.9|10614.9|10615.8|10610.8|10
1731528900000|2024-11-13 20:15:00|10619.7|10614.7|10620.4|10615.4|10620.4|10615.4|10617.8|10612.8|18
1731529200000|2024-11-13 20:20:00|10620.7|10615.7|10619.5|10614.5|10620.8|10615.8|10618.8|10613.8|30
1731529500000|2024-11-13 20:25:00|10619.2|10614.2|10619.2|10614.2|10619.9|10614.9|10618.7|10613.7|9
1731529800000|2024-11-13 20:30:00|10619.3|10614.3|10621.8|10616.8|10621.8|10616.8|10619.3|10614.3|17
1731530100000|2024-11-13 20:35:00|10621.7|10616.7|10619.4|10614.4|10621.8|10616.8|10618.7|10613.7|19
1731530400000|2024-11-13 20:40:00|10619.8|10614.8|10620.2|10615.2|10621.3|10616.3|10619.8|10614.8|7
1731530700000|2024-11-13 20:45:00|10620.3|10615.3|10620.4|10615.4|10621.6|10616.6|10620.1|10615.1|36
1731531000000|2024-11-13 20:50:00|10620.7|10615.7|10623.3|10618.3|10623.4|10618.4|10620.7|10615.7|32
1731531300000|2024-11-13 20:55:00|10623.2|10618.2|10621.7|10616.7|10623.9|10618.9|10621.2|10616.2|87
1731531600000|2024-11-13 21:00:00|10621.5|10616.5|10619.5|10614.5|10621.6|10616.6|10618.8|10613.8|34
1731531900000|2024-11-13 21:05:00|10619.4|10614.4|10618.8|10613.8|10619.4|10614.4|10618.2|10613.2|3
1731532200000|2024-11-13 21:10:00|10618.9|10613.9|10618.4|10613.4|10619.9|10614.9|10618.4|10613.4|4
1731532500000|2024-11-13 21:15:00|10618.3|10613.3|10618.3|10613.3|10619.1|10614.1|10617.8|10612.8|2
1731532800000|2024-11-13 21:20:00|10618.4|10613.4|10618.6|10613.6|10619.8|10614.8|10618.4|10613.4|15
1731533100000|2024-11-13 21:25:00|10618.7|10613.7|10619.1|10614.1|10619.4|10614.4|10618.6|10613.6|7
1731533400000|2024-11-13 21:30:00|10618.9|10613.9|10619.4|10614.4|10619.4|10614.4|10618.3|10613.3|4
1731533700000|2024-11-13 21:35:00|10619.5|10614.5|10618.7|10613.7|10619.7|10614.7|10618.6|10613.6|4
1731534000000|2024-11-13 21:40:00|10618.6|10613.6|10620.2|10615.2|10620.2|10615.2|10618.6|10613.6|0
1731534300000|2024-11-13 21:45:00|10620.1|10615.1|10620.1|10615.1|10620.7|10615.7|10619.6|10614.6|17
1731534600000|2024-11-13 21:50:00|10619.9|10614.9|10619|10614|10620|10615|10618.9|10613.9|4
1731534900000|2024-11-13 21:55:00|10619.1|10614.1|10619.9|10614.9|10619.9|10614.9|10618.4|10613.4|12
1731546000000|2024-11-14 01:00:00|10621.9|10616.9|10625.9|10620.9|10626.5|10621.5|10621.6|10616.6|80
1731546300000|2024-11-14 01:05:00|10625.8|10620.8|10626.6|10621.6|10627.1|10622.1|10625.3|10620.3|12
1731546600000|2024-11-14 01:10:00|10626.8|10621.8|10627.3|10622.3|10628.9|10623.9|10625.4|10620.4|18
1731546900000|2024-11-14 01:15:00|10627.2|10622.2|10627.6|10622.6|10628.3|10623.3|10624.7|10619.7|20
1731547200000|2024-11-14 01:20:00|10627.3|10622.3|10627.7|10622.7|10628.6|10623.6|10627.1|10622.1|13
1731547500000|2024-11-14 01:25:00|10627.8|10622.8|10627.6|10622.6|10629.1|10624.1|10626.8|10621.8|14
1731547800000|2024-11-14 01:30:00|10627.3|10622.3|10629.8|10624.8|10629.8|10624.8|10626.8|10621.8|12
1731548100000|2024-11-14 01:35:00|10630|10625|10632.5|10627.5|10632.5|10627.5|10630|10625|13
1731548400000|2024-11-14 01:40:00|10632.6|10627.6|10632.7|10627.7|10633.8|10628.8|10632|10627|28
1731548700000|2024-11-14 01:45:00|10632.5|10627.5|10629.3|10624.3|10632.6|10627.6|10627.7|10622.7|38
1731549000000|2024-11-14 01:50:00|10629.4|10624.4|10628.5|10623.5|10630.6|10625.6|10627.9|10622.9|18
1731549300000|2024-11-14 01:55:00|10628.8|10623.8|10630.6|10625.6|10631|10626|10628.8|10623.8|13
1731549600000|2024-11-14 02:00:00|10630.5|10625.5|10632.1|10627.1|10632.2|10627.2|10630.5|10625.5|53
1731549900000|2024-11-14 02:05:00|10632|10627|10631.5|10626.5|10634.3|10629.3|10631.3|10626.3|28
1731550200000|2024-11-14 02:10:00|10631.6|10626.6|10630.5|10625.5|10632.1|10627.1|10630.5|10625.5|16
1731550500000|2024-11-14 02:15:00|10630.3|10625.3|10630.5|10625.5|10631.5|10626.5|10629.6|10624.6|7
1731550800000|2024-11-14 02:20:00|10630.4|10625.4|10632.3|10627.3|10632.8|10627.8|10630.4|10625.4|3
1731551100000|2024-11-14 02:25:00|10632.4|10627.4|10632.7|10627.7|10634.2|10629.2|10632.1|10627.1|10
1731551400000|2024-11-14 02:30:00|10632.6|10627.6|10632.5|10627.5|10632.8|10627.8|10631.3|10626.3|65
1731551700000|2024-11-14 02:35:00|10632.1|10627.1|10634.1|10629.1|10634.9|10629.9|10632.1|10627.1|31
1731552000000|2024-11-14 02:40:00|10634.2|10629.2|10634.6|10629.6|10635.1|10630.1|10634|10629|30
1731552300000|2024-11-14 02:45:00|10634.5|10629.5|10635.4|10630.4|10635.6|10630.6|10633.5|10628.5|41
1731552600000|2024-11-14 02:50:00|10635.3|10630.3|10636.2|10631.2|10638.2|10633.2|10634.9|10629.9|39
1731552900000|2024-11-14 02:55:00|10636|10631|10638|10633|10639.1|10634.1|10636|10631|19
1731553200000|2024-11-14 03:00:00|10637.9|10632.9|10635.4|10630.4|10638.1|10633.1|10635.4|10630.4|45
1731553500000|2024-11-14 03:05:00|10635.1|10630.1|10634|10629|10635.1|10630.1|10633.2|10628.2|46
1731553800000|2024-11-14 03:10:00|10634.1|10629.1|10631.4|10626.4|10635.2|10630.2|10631.4|10626.4|21
1731554100000|2024-11-14 03:15:00|10631.3|10626.3|10634.9|10629.9|10634.9|10629.9|10631|10626|59
1731554400000|2024-11-14 03:20:00|10634.5|10629.5|10632.3|10627.3|10634.8|10629.8|10631.7|10626.7|20
1731554700000|2024-11-14 03:25:00|10632.1|10627.1|10633.5|10628.5|10633.6|10628.6|10631.8|10626.8|38
1731555000000|2024-11-14 03:30:00|10633.6|10628.6|10633.8|10628.8|10634.9|10629.9|10633.4|10628.4|10
1731555300000|2024-11-14 03:35:00|10633.7|10628.7|10634.8|10629.8|10634.9|10629.9|10633.4|10628.4|14
1731555600000|2024-11-14 03:40:00|10634.7|10629.7|10635.9|10630.9|10636.4|10631.4|10634.3|10629.3|37
1731555900000|2024-11-14 03:45:00|10635.8|10630.8|10638.1|10633.1|10638.4|10633.4|10635.8|10630.8|13
1731556200000|2024-11-14 03:50:00|10638|10633|10638.4|10633.4|10639.8|10634.8|10637.9|10632.9|30
1731556500000|2024-11-14 03:55:00|10638.5|10633.5|10638.4|10633.4|10638.9|10633.9|10637.8|10632.8|24
1731556800000|2024-11-14 04:00:00|10638.3|10633.3|10639.2|10634.2|10639.8|10634.8|10637.6|10632.6|6
1731557100000|2024-11-14 04:05:00|10639.3|10634.3|10638.8|10633.8|10639.4|10634.4|10638.4|10633.4|22
1731557400000|2024-11-14 04:10:00|10638.6|10633.6|10639.7|10634.7|10639.8|10634.8|10638.6|10633.6|23
1731557700000|2024-11-14 04:15:00|10639.6|10634.6|10640.5|10635.5|10641.3|10636.3|10639.6|10634.6|6
1731558000000|2024-11-14 04:20:00|10640.6|10635.6|10639.5|10634.5|10640.6|10635.6|10639.2|10634.2|21
1731558300000|2024-11-14 04:25:00|10639.3|10634.3|10638.2|10633.2|10639.7|10634.7|10637.6|10632.6|18
1731558600000|2024-11-14 04:30:00|10638.3|10633.3|10639.4|10634.4|10639.8|10634.8|10638.3|10633.3|38
1731558900000|2024-11-14 04:35:00|10639.3|10634.3|10640.4|10635.4|10640.7|10635.7|10638.6|10633.6|25
1731559200000|2024-11-14 04:40:00|10640.6|10635.6|10640.8|10635.8|10640.9|10635.9|10640.3|10635.3|23
1731559500000|2024-11-14 04:45:00|10640.9|10635.9|10640.1|10635.1|10641.9|10636.9|10640|10635|36
1731559800000|2024-11-14 04:50:00|10640|10635|10639.3|10634.3|10640|10635|10638.1|10633.1|45
1731560100000|2024-11-14 04:55:00|10639.1|10634.1|10639.2|10634.2|10639.3|10634.3|10637.9|10632.9|7
1731560400000|2024-11-14 05:00:00|10639.3|10634.3|10641.9|10636.9|10642|10637|10639.2|10634.2|11
1731560700000|2024-11-14 05:05:00|10641.8|10636.8|10643.3|10638.3|10643.8|10638.8|10641.6|10636.6|8
1731561000000|2024-11-14 05:10:00|10643.6|10638.6|10645.1|10640.1|10645.6|10640.6|10643.6|10638.6|67
1731561300000|2024-11-14 05:15:00|10645.2|10640.2|10646.4|10641.4|10649.4|10644.4|10645.2|10640.2|98
1731561600000|2024-11-14 05:20:00|10646.3|10641.3|10646.2|10641.2|10647.8|10642.8|10646.1|10641.1|70
1731561900000|2024-11-14 05:25:00|10646.4|10641.4|10645.3|10640.3|10646.8|10641.8|10644.6|10639.6|27
1731562200000|2024-11-14 05:30:00|10645.2|10640.2|10643.7|10638.7|10645.2|10640.2|10643.6|10638.6|13
1731562500000|2024-11-14 05:35:00|10644.1|10639.1|10641.1|10636.1|10644.1|10639.1|10640.7|10635.7|13
1731562800000|2024-11-14 05:40:00|10641.2|10636.2|10640.2|10635.2|10641.6|10636.6|10639.7|10634.7|17
1731563100000|2024-11-14 05:45:00|10640.6|10635.6|10641.2|10636.2|10642.1|10637.1|10640.6|10635.6|27
1731563400000|2024-11-14 05:50:00|10641.1|10636.1|10640.4|10635.4|10642.1|10637.1|10640.2|10635.2|8
1731563700000|2024-11-14 05:55:00|10640.2|10635.2|10639.6|10634.6|10640.2|10635.2|10639.4|10634.4|25
1731564000000|2024-11-14 06:00:00|10639.2|10634.2|10635.2|10630.2|10640.2|10635.2|10634.2|10629.2|51
1731564300000|2024-11-14 06:05:00|10635.4|10630.4|10633.2|10628.2|10635.4|10630.4|10633.2|10628.2|11
1731564600000|2024-11-14 06:10:00|10633.1|10628.1|10634.2|10629.2|10634.2|10629.2|10632.2|10627.2|6
1731564900000|2024-11-14 06:15:00|10634.6|10629.6|10633.2|10628.2|10634.8|10629.8|10632.7|10627.7|21
1731565200000|2024-11-14 06:20:00|10633.1|10628.1|10633.4|10628.4|10634.2|10629.2|10633.1|10628.1|15
1731565500000|2024-11-14 06:25:00|10633.2|10628.2|10635.1|10630.1|10635.6|10630.6|10632.4|10627.4|30
1731565800000|2024-11-14 06:30:00|10635.2|10630.2|10633.7|10628.7|10635.2|10630.2|10633.7|10628.7|22
1731566100000|2024-11-14 06:35:00|10634.1|10629.1|10635.6|10630.6|10635.7|10630.7|10633.6|10628.6|24
1731566400000|2024-11-14 06:40:00|10635.1|10630.1|10634.1|10629.1|10635.8|10630.8|10634.1|10629.1|15
1731566700000|2024-11-14 06:45:00|10634.2|10629.2|10637.7|10632.7|10637.7|10632.7|10633.1|10628.1|23
1731567000000|2024-11-14 06:50:00|10637.6|10632.6|10639.1|10634.1|10640.1|10635.1|10637.4|10632.4|32
1731567300000|2024-11-14 06:55:00|10638.6|10633.6|10639.1|10634.1|10641.4|10636.4|10638.6|10633.6|49
1731567600000|2024-11-14 07:00:00|10639.4|10634.4|10641.2|10636.2|10641.7|10636.7|10638.6|10633.6|96
1731567900000|2024-11-14 07:05:00|10641.6|10636.6|10638.6|10633.6|10641.9|10636.9|10637.7|10632.7|78
1731568200000|2024-11-14 07:10:00|10638.2|10633.2|10639.9|10634.9|10640.6|10635.6|10638.1|10633.1|40
1731568500000|2024-11-14 07:15:00|10640|10635|10638.2|10633.2|10640.2|10635.2|10637.1|10632.1|26
1731568800000|2024-11-14 07:20:00|10638.1|10633.1|10639.6|10634.6|10640.6|10635.6|10637.4|10632.4|8
1731569100000|2024-11-14 07:25:00|10639.7|10634.7|10640.6|10635.6|10642.6|10637.6|10639.1|10634.1|12
1731569400000|2024-11-14 07:30:00|10640.5|10635.5|10634|10629|10640.5|10635.5|10633.5|10628.5|17
1731569700000|2024-11-14 07:35:00|10634.1|10629.1|10634.2|10629.2|10634.4|10629.4|10632.6|10627.6|22
1731570000000|2024-11-14 07:40:00|10634.1|10629.1|10637|10632|10637.1|10632.1|10634|10629|46
1731570300000|2024-11-14 07:45:00|10637.1|10632.1|10633.1|10628.1|10637.2|10632.2|10632.1|10627.1|17
1731570600000|2024-11-14 07:50:00|10633|10628|10633.2|10628.2|10633.2|10628.2|10629.5|10624.5|56
1731570900000|2024-11-14 07:55:00|10633.4|10628.4|10633.6|10628.6|10634.9|10629.9|10632.5|10627.5|44
1731571200000|2024-11-14 08:00:00|10633.7|10628.7|10630.7|10625.7|10635.2|10630.2|10630.1|10625.1|102
1731571500000|2024-11-14 08:05:00|10631|10626|10627.9|10622.9|10632|10627|10627.9|10622.9|42
1731571800000|2024-11-14 08:10:00|10628|10623|10633.5|10628.5|10633.6|10628.6|10628|10623|47
1731572100000|2024-11-14 08:15:00|10633.6|10628.6|10634.1|10629.1|10634.4|10629.4|10631.5|10626.5|52
1731572400000|2024-11-14 08:20:00|10634|10629|10638|10633|10638.6|10633.6|10633.1|10628.1|79
1731572700000|2024-11-14 08:25:00|10638.1|10633.1|10636.5|10631.5|10638.6|10633.6|10635.5|10630.5|61
1731573000000|2024-11-14 08:30:00|10636.2|10631.2|10637.1|10632.1|10640.6|10635.6|10635|10630|51
1731573300000|2024-11-14 08:35:00|10637.2|10632.2|10637.9|10632.9|10640.5|10635.5|10636.9|10631.9|29
1731573600000|2024-11-14 08:40:00|10638.2|10633.2|10637.7|10632.7|10638.7|10633.7|10634.7|10629.7|48
1731573900000|2024-11-14 08:45:00|10637.6|10632.6|10641.9|10636.9|10642.9|10637.9|10637|10632|98
1731574200000|2024-11-14 08:50:00|10642.1|10637.1|10644.5|10639.5|10645.1|10640.1|10640.2|10635.2|39
1731574500000|2024-11-14 08:55:00|10644.6|10639.6|10646|10641|10648.2|10643.2|10644.5|10639.5|49
1731574800000|2024-11-14 09:00:00|10646.1|10641.1|10644|10639|10646.2|10641.2|10643.5|10638.5|36
1731575100000|2024-11-14 09:05:00|10643.6|10638.6|10644.4|10639.4|10645.7|10640.7|10641.5|10636.5|54
1731575400000|2024-11-14 09:10:00|10644.5|10639.5|10648.9|10643.9|10649.2|10644.2|10642.9|10637.9|33
1731575700000|2024-11-14 09:15:00|10649|10644|10651.9|10646.9|10652.9|10647.9|10648.9|10643.9|128
1731576000000|2024-11-14 09:20:00|10652|10647|10652|10647|10652.4|10647.4|10649.2|10644.2|45
1731576300000|2024-11-14 09:25:00|10651.9|10646.9|10656.5|10651.5|10656.8|10651.8|10651.9|10646.9|93
1731576600000|2024-11-14 09:30:00|10656.9|10651.9|10659.2|10654.2|10659.2|10654.2|10655.9|10650.9|101
1731576900000|2024-11-14 09:35:00|10659.1|10654.1|10656.7|10651.7|10660.7|10655.7|10656.6|10651.6|88
1731577200000|2024-11-14 09:40:00|10656.4|10651.4|10657.2|10652.2|10658.7|10653.7|10654.7|10649.7|32
1731577500000|2024-11-14 09:45:00|10657.1|10652.1|10657.3|10652.3|10659.4|10654.4|10656.4|10651.4|60
1731577800000|2024-11-14 09:50:00|10657.1|10652.1|10659.6|10654.6|10662.3|10657.3|10656.4|10651.4|61
1731578100000|2024-11-14 09:55:00|10659.5|10654.5|10660.6|10655.6|10660.9|10655.9|10656.9|10651.9|53
1731578400000|2024-11-14 10:00:00|10660.4|10655.4|10662.6|10657.6|10663.5|10658.5|10659.6|10654.6|144
1731578700000|2024-11-14 10:05:00|10662.8|10657.8|10665.5|10660.5|10666.8|10661.8|10662.5|10657.5|86
1731579000000|2024-11-14 10:10:00|10665.4|10660.4|10665.8|10660.8|10666.8|10661.8|10663|10658|82
1731579300000|2024-11-14 10:15:00|10666|10661|10668.3|10663.3|10668.3|10663.3|10665.5|10660.5|35
1731579600000|2024-11-14 10:20:00|10668.1|10663.1|10669.8|10664.8|10672|10667|10668|10663|136
1731579900000|2024-11-14 10:25:00|10670|10665|10671|10666|10673.2|10668.2|10669.6|10664.6|110
1731580200000|2024-11-14 10:30:00|10671.1|10666.1|10673.5|10668.5|10674.3|10669.3|10670|10665|167
1731580500000|2024-11-14 10:35:00|10673.6|10668.6|10673.8|10668.8|10676.7|10671.7|10672.5|10667.5|103
1731580800000|2024-11-14 10:40:00|10673.7|10668.7|10668.5|10663.5|10675|10670|10667.5|10662.5|82
1731581100000|2024-11-14 10:45:00|10668.3|10663.3|10665.1|10660.1|10668.3|10663.3|10663.3|10658.3|98
1731581400000|2024-11-14 10:50:00|10665.3|10660.3|10665|10660|10667.3|10662.3|10665|10660|30
1731581700000|2024-11-14 10:55:00|10664.7|10659.7|10667.5|10662.5|10667.7|10662.7|10663.6|10658.6|36
1731582000000|2024-11-14 11:00:00|10667.8|10662.8|10674.5|10669.5|10675|10670|10667|10662|84
1731582300000|2024-11-14 11:05:00|10674.4|10669.4|10670.6|10665.6|10674.5|10669.5|10668.6|10663.6|58
1731582600000|2024-11-14 11:10:00|10670.7|10665.7|10675|10670|10678.8|10673.8|10668.5|10663.5|81
1731582900000|2024-11-14 11:15:00|10675.1|10670.1|10673|10668|10675.3|10670.3|10669.8|10664.8|44
1731583200000|2024-11-14 11:20:00|10672.9|10667.9|10670.6|10665.6|10674.1|10669.1|10669.5|10664.5|50
1731583500000|2024-11-14 11:25:00|10670.5|10665.5|10669.8|10664.8|10674.1|10669.1|10669.6|10664.6|30
1731583800000|2024-11-14 11:30:00|10669.7|10664.7|10671.1|10666.1|10672.7|10667.7|10669.6|10664.6|17
1731584100000|2024-11-14 11:35:00|10671|10666|10666.1|10661.1|10671.1|10666.1|10665.2|10660.2|58
1731584400000|2024-11-14 11:40:00|10665.9|10660.9|10660.4|10655.4|10666.2|10661.2|10660.4|10655.4|195
1731584700000|2024-11-14 11:45:00|10660.5|10655.5|10656|10651|10660.7|10655.7|10654.9|10649.9|79
1731585000000|2024-11-14 11:50:00|10656.1|10651.1|10654.3|10649.3|10657.7|10652.7|10650.3|10645.3|118
1731585300000|2024-11-14 11:55:00|10654.1|10649.1|10653.6|10648.6|10657|10652|10652.8|10647.8|45
1731585600000|2024-11-14 12:00:00|10653.5|10648.5|10654.1|10649.1|10655.6|10650.6|10652.8|10647.8|39
1731585900000|2024-11-14 12:05:00|10654.2|10649.2|10657.4|10652.4|10657.8|10652.8|10652.9|10647.9|23
1731586200000|2024-11-14 12:10:00|10657.8|10652.8|10653.4|10648.4|10658.9|10653.9|10652.9|10647.9|40
1731586500000|2024-11-14 12:15:00|10653.6|10648.6|10653.4|10648.4|10654.5|10649.5|10651.3|10646.3|61
1731586800000|2024-11-14 12:20:00|10653.3|10648.3|10653.6|10648.6|10654.8|10649.8|10652.1|10647.1|38
1731587100000|2024-11-14 12:25:00|10653.7|10648.7|10653.3|10648.3|10654.6|10649.6|10652.1|10647.1|50
1731587400000|2024-11-14 12:30:00|10653.4|10648.4|10651.8|10646.8|10653.9|10648.9|10650.8|10645.8|88
1731587700000|2024-11-14 12:35:00|10651.7|10646.7|10647.3|10642.3|10652.4|10647.4|10646.8|10641.8|89
1731588000000|2024-11-14 12:40:00|10647.1|10642.1|10645.7|10640.7|10648.5|10643.5|10644.9|10639.9|91
1731588300000|2024-11-14 12:45:00|10645.8|10640.8|10649|10644|10649.1|10644.1|10641.8|10636.8|33
1731588600000|2024-11-14 12:50:00|10649.1|10644.1|10648.9|10643.9|10651.1|10646.1|10645.9|10640.9|23
1731588900000|2024-11-14 12:55:00|10648.8|10643.8|10649.3|10644.3|10649.4|10644.4|10645.8|10640.8|25
1731589200000|2024-11-14 13:00:00|10649.4|10644.4|10650.4|10645.4|10652.5|10647.5|10647|10642|80
1731589500000|2024-11-14 13:05:00|10650.5|10645.5|10650|10645|10650.5|10645.5|10647.5|10642.5|25
1731589800000|2024-11-14 13:10:00|10650.1|10645.1|10647.6|10642.6|10652.4|10647.4|10646.9|10641.9|265
1731590100000|2024-11-14 13:15:00|10647.5|10642.5|10644.8|10639.8|10648.1|10643.1|10643.3|10638.3|91
1731590400000|2024-11-14 13:20:00|10645|10640|10643.5|10638.5|10647.6|10642.6|10639.9|10634.9|132
1731590700000|2024-11-14 13:25:00|10643.2|10638.2|10656.5|10647.5|10656.5|10647.5|10641.7|10636.7|88
1731591000000|2024-11-14 13:30:00|10655|10646|10658.7|10653.7|10660.3|10655.3|10646.4|10641.4|319
1731591300000|2024-11-14 13:35:00|10658.6|10653.6|10661|10656|10668.3|10663.3|10657.8|10652.8|298
1731591600000|2024-11-14 13:40:00|10661.5|10656.5|10660.6|10655.6|10664|10659|10655.6|10650.6|168
1731591900000|2024-11-14 13:45:00|10660.8|10655.8|10654|10649|10663|10658|10651|10646|119
1731592200000|2024-11-14 13:50:00|10653.6|10648.6|10649.6|10644.6|10655.6|10650.6|10648.4|10643.4|79
1731592500000|2024-11-14 13:55:00|10649.8|10644.8|10654.2|10649.2|10658.3|10653.3|10649.8|10644.8|90
1731592800000|2024-11-14 14:00:00|10654.4|10649.4|10646.5|10641.5|10655.4|10650.4|10646.5|10641.5|150
1731593100000|2024-11-14 14:05:00|10646.6|10641.6|10646.4|10641.4|10649.6|10644.6|10643.4|10638.4|77
1731593400000|2024-11-14 14:10:00|10646.6|10641.6|10642|10637|10648.9|10643.9|10640.8|10635.8|76
1731593700000|2024-11-14 14:15:00|10641.9|10636.9|10635.9|10630.9|10642.4|10637.4|10635.3|10630.3|322
1731594000000|2024-11-14 14:20:00|10636|10631|10637.4|10632.4|10641.9|10636.9|10635.4|10630.4|98
1731594300000|2024-11-14 14:25:00|10637.1|10632.1|10633.1|10628.1|10637.1|10632.1|10629.3|10624.3|177
1731594600000|2024-11-14 14:30:00|10632.9|10627.9|10631.4|10626.4|10634.9|10629.9|10629.5|10624.5|142
1731594900000|2024-11-14 14:35:00|10631.2|10626.2|10621.4|10616.4|10631.6|10626.6|10619.4|10614.4|173
1731595200000|2024-11-14 14:40:00|10621.3|10616.3|10629.4|10624.4|10629.9|10624.9|10621.1|10616.1|155
1731595500000|2024-11-14 14:45:00|10629.9|10624.9|10630.8|10625.8|10632.1|10627.1|10628.1|10623.1|107
1731595800000|2024-11-14 14:50:00|10630.6|10625.6|10634.4|10629.4|10635.7|10630.7|10629.4|10624.4|133
1731596100000|2024-11-14 14:55:00|10634.6|10629.6|10634.3|10629.3|10638.4|10633.4|10632.8|10627.8|124
1731596400000|2024-11-14 15:00:00|10633.9|10628.9|10631.1|10626.1|10634.9|10629.9|10629.8|10624.8|344
1731596700000|2024-11-14 15:05:00|10630.9|10625.9|10629.8|10624.8|10632.8|10627.8|10624.8|10619.8|85
1731597000000|2024-11-14 15:10:00|10629.6|10624.6|10627.2|10622.2|10630.4|10625.4|10621.4|10616.4|105
1731597300000|2024-11-14 15:15:00|10627.3|10622.3|10621.3|10616.3|10629.3|10624.3|10619.3|10614.3|97
1731597600000|2024-11-14 15:20:00|10620.6|10615.6|10619.3|10614.3|10623.4|10618.4|10616.3|10611.3|249
1731597900000|2024-11-14 15:25:00|10619.1|10614.1|10622.4|10617.4|10622.9|10617.9|10617.3|10612.3|63
1731598200000|2024-11-14 15:30:00|10622.8|10617.8|10627.3|10622.3|10627.4|10622.4|10622.3|10617.3|84
1731598500000|2024-11-14 15:35:00|10627.1|10622.1|10629.4|10624.4|10632.9|10627.9|10627.1|10622.1|71
1731598800000|2024-11-14 15:40:00|10629.3|10624.3|10628.3|10623.3|10632.4|10627.4|10628.3|10623.3|84
1731599100000|2024-11-14 15:45:00|10628.1|10623.1|10625.8|10620.8|10628.2|10623.2|10621.2|10616.2|123
1731599400000|2024-11-14 15:50:00|10625.7|10620.7|10620.3|10615.3|10625.8|10620.8|10617.7|10612.7|65
1731599700000|2024-11-14 15:55:00|10620.1|10615.1|10618.6|10613.6|10620.6|10615.6|10616.6|10611.6|123
1731600000000|2024-11-14 16:00:00|10618.7|10613.7|10623.7|10618.7|10624.2|10619.2|10618.2|10613.2|84
1731600300000|2024-11-14 16:05:00|10623.6|10618.6|10624.9|10619.9|10625.7|10620.7|10621.3|10616.3|40
1731600600000|2024-11-14 16:10:00|10625.1|10620.1|10623.6|10618.6|10625.4|10620.4|10622.2|10617.2|28
1731600900000|2024-11-14 16:15:00|10623.4|10618.4|10615.3|10610.3|10623.4|10618.4|10615.3|10610.3|125
1731601200000|2024-11-14 16:20:00|10615.4|10610.4|10611.3|10606.3|10615.9|10610.9|10610.2|10605.2|164
1731601500000|2024-11-14 16:25:00|10611.4|10606.4|10614.1|10609.1|10615.2|10610.2|10608.9|10603.9|84
1731601800000|2024-11-14 16:30:00|10613.9|10608.9|10618.3|10613.3|10618.9|10613.9|10613.9|10608.9|34
1731602100000|2024-11-14 16:35:00|10618.2|10613.2|10617.6|10612.6|10618.4|10613.4|10614.8|10609.8|89
1731602400000|2024-11-14 16:40:00|10617.7|10612.7|10619.9|10614.9|10621.7|10616.7|10617.2|10612.2|52
1731602700000|2024-11-14 16:45:00|10620.1|10615.1|10620.4|10615.4|10621.4|10616.4|10618.3|10613.3|38
1731603000000|2024-11-14 16:50:00|10620.3|10615.3|10627.7|10622.7|10627.9|10622.9|10620.3|10615.3|61
1731603300000|2024-11-14 16:55:00|10627.8|10622.8|10627.8|10622.8|10628.9|10623.9|10626.4|10621.4|67
1731603600000|2024-11-14 17:00:00|10627.7|10622.7|10628.3|10623.3|10629.1|10624.1|10625.7|10620.7|46
1731603900000|2024-11-14 17:05:00|10628.4|10623.4|10628.7|10623.7|10629.6|10624.6|10626.4|10621.4|34
1731604200000|2024-11-14 17:10:00|10628.8|10623.8|10628.9|10623.9|10629.9|10624.9|10627.7|10622.7|55
1731604500000|2024-11-14 17:15:00|10628.8|10623.8|10630.4|10625.4|10632.2|10627.2|10628.8|10623.8|47
1731604800000|2024-11-14 17:20:00|10630.7|10625.7|10629.6|10624.6|10631.3|10626.3|10629.1|10624.1|37
1731605100000|2024-11-14 17:25:00|10629.4|10624.4|10627.4|10622.4|10629.9|10624.9|10624.3|10619.3|75
1731605400000|2024-11-14 17:30:00|10627.3|10622.3|10625.7|10620.7|10631.3|10626.3|10625.3|10620.3|50
1731605700000|2024-11-14 17:35:00|10625.8|10620.8|10629.9|10624.9|10629.9|10624.9|10625.3|10620.3|16
1731606000000|2024-11-14 17:40:00|10629.8|10624.8|10628.7|10623.7|10630.9|10625.9|10628.6|10623.6|17
1731606300000|2024-11-14 17:45:00|10628.6|10623.6|10627.7|10622.7|10629.6|10624.6|10627.1|10622.1|15
1731606600000|2024-11-14 17:50:00|10627.9|10622.9|10627.1|10622.1|10628.2|10623.2|10625.2|10620.2|30
1731606900000|2024-11-14 17:55:00|10627.2|10622.2|10626.8|10621.8|10629.1|10624.1|10626.8|10621.8|39
1731607200000|2024-11-14 18:00:00|10626.7|10621.7|10627.1|10622.1|10629.1|10624.1|10625.6|10620.6|20
1731607500000|2024-11-14 18:05:00|10627.2|10622.2|10628.6|10623.6|10628.6|10623.6|10626.5|10621.5|17
1731607800000|2024-11-14 18:10:00|10628.7|10623.7|10631|10626|10631.2|10626.2|10628.5|10623.5|16
1731608100000|2024-11-14 18:15:00|10630.6|10625.6|10634.1|10629.1|10634.2|10629.2|10630.6|10625.6|57
1731608400000|2024-11-14 18:20:00|10634.2|10629.2|10636.6|10631.6|10636.6|10631.6|10633.6|10628.6|57
1731608700000|2024-11-14 18:25:00|10636.7|10631.7|10639.1|10634.1|10639.2|10634.2|10635.1|10630.1|50
1731609000000|2024-11-14 18:30:00|10639.2|10634.2|10638.6|10633.6|10639.7|10634.7|10636.5|10631.5|57
1731609300000|2024-11-14 18:35:00|10638.5|10633.5|10637.6|10632.6|10639.1|10634.1|10636.2|10631.2|23
1731609600000|2024-11-14 18:40:00|10637.7|10632.7|10636.1|10631.1|10637.7|10632.7|10635.9|10630.9|8
1731609900000|2024-11-14 18:45:00|10636.2|10631.2|10639.1|10634.1|10639.1|10634.1|10635.1|10630.1|29
1731610200000|2024-11-14 18:50:00|10639|10634|10635.9|10630.9|10639.5|10634.5|10635.6|10630.6|10
1731610500000|2024-11-14 18:55:00|10636|10631|10639|10634|10639.2|10634.2|10636|10631|28
1731610800000|2024-11-14 19:00:00|10638.9|10633.9|10638|10633|10639|10634|10637.2|10632.2|30
1731611100000|2024-11-14 19:05:00|10638.2|10633.2|10638.9|10633.9|10639|10634|10636.9|10631.9|24
1731611400000|2024-11-14 19:10:00|10639|10634|10638.9|10633.9|10640.9|10635.9|10637.9|10632.9|32
1731611700000|2024-11-14 19:15:00|10639|10634|10635.7|10630.7|10639.1|10634.1|10635|10630|19
1731612000000|2024-11-14 19:20:00|10635.4|10630.4|10638.5|10633.5|10638.9|10633.9|10635.4|10630.4|37
1731612300000|2024-11-14 19:25:00|10638.4|10633.4|10638.4|10633.4|10638.9|10633.9|10637.2|10632.2|13
1731612600000|2024-11-14 19:30:00|10638.5|10633.5|10637.4|10632.4|10638.7|10633.7|10636.2|10631.2|7
1731612900000|2024-11-14 19:35:00|10637.5|10632.5|10636.9|10631.9|10639|10634|10635.9|10630.9|24
1731613200000|2024-11-14 19:40:00|10636.7|10631.7|10640.5|10635.5|10640.5|10635.5|10636.2|10631.2|7
1731613500000|2024-11-14 19:45:00|10640.4|10635.4|10640.4|10635.4|10643.5|10638.5|10639.7|10634.7|47
1731613800000|2024-11-14 19:50:00|10640.5|10635.5|10636.9|10631.9|10640.9|10635.9|10635.9|10630.9|50
1731614100000|2024-11-14 19:55:00|10636.7|10631.7|10639.2|10634.2|10639.8|10634.8|10635.7|10630.7|188
1731614400000|2024-11-14 20:00:00|10638.8|10633.8|10656.7|10651.7|10656.8|10651.8|10637.6|10632.6|671
1731614700000|2024-11-14 20:05:00|10656.8|10651.8|10669.1|10664.1|10669.7|10664.7|10656.7|10651.7|131
1731615000000|2024-11-14 20:10:00|10668.8|10663.8|10665.7|10660.7|10670.6|10665.6|10662.3|10657.3|74
1731615300000|2024-11-14 20:15:00|10665.8|10660.8|10659|10654|10665.8|10660.8|10657.5|10652.5|133
1731615600000|2024-11-14 20:20:00|10658.9|10653.9|10656.4|10651.4|10662.4|10657.4|10656.1|10651.1|93
1731615900000|2024-11-14 20:25:00|10656.2|10651.2|10655.5|10650.5|10657|10652|10652.2|10647.2|67
1731616200000|2024-11-14 20:30:00|10655.8|10650.8|10664.2|10659.2|10664.3|10659.3|10653.5|10648.5|126
1731616500000|2024-11-14 20:35:00|10664.3|10659.3|10660|10655|10664.3|10659.3|10659.8|10654.8|61
1731616800000|2024-11-14 20:40:00|10659.8|10654.8|10661.3|10656.3|10661.8|10656.8|10655.8|10650.8|45
1731617100000|2024-11-14 20:45:00|10661.4|10656.4|10665.8|10660.8|10666.3|10661.3|10661.4|10656.4|36
1731617400000|2024-11-14 20:50:00|10665.7|10660.7|10672.8|10667.8|10673.3|10668.3|10665.4|10660.4|46
1731617700000|2024-11-14 20:55:00|10672.3|10667.3|10665.1|10660.1|10672.3|10667.3|10664|10659|74
1731618000000|2024-11-14 21:00:00|10665|10660|10662.6|10657.6|10665.9|10660.9|10660.3|10655.3|43
1731618300000|2024-11-14 21:05:00|10662.3|10657.3|10666.8|10661.8|10667.2|10662.2|10662.3|10657.3|29
1731618600000|2024-11-14 21:10:00|10666.6|10661.6|10666.1|10661.1|10667.2|10662.2|10665.6|10660.6|20
1731618900000|2024-11-14 21:15:00|10665.8|10660.8|10665.9|10660.9|10665.9|10660.9|10664.2|10659.2|29
1731619200000|2024-11-14 21:20:00|10665.8|10660.8|10665.9|10660.9|10667.6|10662.6|10665.1|10660.1|23
1731619500000|2024-11-14 21:25:00|10666.2|10661.2|10664.1|10659.1|10666.6|10661.6|10663.7|10658.7|1
1731619800000|2024-11-14 21:30:00|10663.8|10658.8|10662.8|10657.8|10665.1|10660.1|10662.2|10657.2|7
1731620100000|2024-11-14 21:35:00|10663.2|10658.2|10663.2|10658.2|10663.7|10658.7|10662.7|10657.7|11
1731620400000|2024-11-14 21:40:00|10663|10658|10662.2|10657.2|10663.2|10658.2|10662.1|10657.1|20
1731620700000|2024-11-14 21:45:00|10662.1|10657.1|10660.2|10655.2|10662.1|10657.1|10659.9|10654.9|18
1731621000000|2024-11-14 21:50:00|10660.1|10655.1|10658.9|10653.9|10660.2|10655.2|10658.7|10653.7|4
1731621300000|2024-11-14 21:55:00|10659|10654|10657.9|10652.9|10659.2|10654.2|10657.2|10652.2|17
1731632400000|2024-11-15 01:00:00|10661.2|10656.2|10662.4|10657.4|10664.2|10659.2|10661.1|10656.1|71
1731632700000|2024-11-15 01:05:00|10662.3|10657.3|10657.8|10652.8|10662.3|10657.3|10656.7|10651.7|42
1731633000000|2024-11-15 01:10:00|10657.9|10652.9|10656.9|10651.9|10658.9|10653.9|10655.9|10650.9|22
1731633300000|2024-11-15 01:15:00|10657|10652|10657.9|10652.9|10658.1|10653.1|10655.9|10650.9|35
1731633600000|2024-11-15 01:20:00|10657.8|10652.8|10653.9|10648.9|10658.9|10653.9|10653.3|10648.3|11
1731633900000|2024-11-15 01:25:00|10653.7|10648.7|10652.4|10647.4|10653.8|10648.8|10652.3|10647.3|15
1731634200000|2024-11-15 01:30:00|10652.3|10647.3|10657.8|10652.8|10658|10653|10652.3|10647.3|69
1731634500000|2024-11-15 01:35:00|10657.6|10652.6|10657.3|10652.3|10657.6|10652.6|10655.9|10650.9|5
1731634800000|2024-11-15 01:40:00|10657.2|10652.2|10661.8|10656.8|10662.3|10657.3|10657.2|10652.2|29
1731635100000|2024-11-15 01:45:00|10661.9|10656.9|10660.3|10655.3|10662.1|10657.1|10658.7|10653.7|13
1731635400000|2024-11-15 01:50:00|10660.6|10655.6|10659.3|10654.3|10660.8|10655.8|10659.1|10654.1|14
1731635700000|2024-11-15 01:55:00|10659.2|10654.2|10660.3|10655.3|10660.9|10655.9|10657.8|10652.8|11
1731636000000|2024-11-15 02:00:00|10660.4|10655.4|10656.2|10651.2|10660.4|10655.4|10655.3|10650.3|13
1731636300000|2024-11-15 02:05:00|10656.3|10651.3|10654.4|10649.4|10657.8|10652.8|10654.2|10649.2|7
1731636600000|2024-11-15 02:10:00|10654.7|10649.7|10654.7|10649.7|10656.3|10651.3|10654.4|10649.4|4
1731636900000|2024-11-15 02:15:00|10654.6|10649.6|10654|10649|10654.6|10649.6|10651.4|10646.4|44
1731637200000|2024-11-15 02:20:00|10654.2|10649.2|10651.9|10646.9|10654.2|10649.2|10651.7|10646.7|6
1731637500000|2024-11-15 02:25:00|10651.8|10646.8|10652|10647|10652.4|10647.4|10650.1|10645.1|8
1731637800000|2024-11-15 02:30:00|10652.2|10647.2|10652.9|10647.9|10654.2|10649.2|10652.2|10647.2|33
1731638100000|2024-11-15 02:35:00|10653|10648|10652.6|10647.6|10653.2|10648.2|10652|10647|14
1731638400000|2024-11-15 02:40:00|10652.7|10647.7|10653.7|10648.7|10654.6|10649.6|10652.5|10647.5|25
1731638700000|2024-11-15 02:45:00|10653.6|10648.6|10651.8|10646.8|10653.6|10648.6|10649.5|10644.5|13
1731639000000|2024-11-15 02:50:00|10652|10647|10650.7|10645.7|10652|10647|10650|10645|7
1731639300000|2024-11-15 02:55:00|10650.5|10645.5|10651|10646|10651.4|10646.4|10650|10645|24
1731639600000|2024-11-15 03:00:00|10650.7|10645.7|10647.5|10642.5|10651.5|10646.5|10646.7|10641.7|17
1731639900000|2024-11-15 03:05:00|10647.6|10642.6|10647.3|10642.3|10649|10644|10647|10642|5
1731640200000|2024-11-15 03:10:00|10647.6|10642.6|10647.1|10642.1|10648|10643|10646.5|10641.5|12
1731640500000|2024-11-15 03:15:00|10647.2|10642.2|10647.6|10642.6|10648.1|10643.1|10647.1|10642.1|5
1731640800000|2024-11-15 03:20:00|10647.5|10642.5|10649|10644|10649.5|10644.5|10647|10642|3
1731641100000|2024-11-15 03:25:00|10649.1|10644.1|10649.5|10644.5|10649.5|10644.5|10648.2|10643.2|5
1731641400000|2024-11-15 03:30:00|10649.6|10644.6|10650|10645|10650.5|10645.5|10649.5|10644.5|2
1731641700000|2024-11-15 03:35:00|10649.9|10644.9|10649|10644|10650.5|10645.5|10649|10644|14
1731642000000|2024-11-15 03:40:00|10649.1|10644.1|10649|10644|10649.6|10644.6|10648.3|10643.3|6
1731642300000|2024-11-15 03:45:00|10648.7|10643.7|10648.8|10643.8|10649.1|10644.1|10648|10643|20
1731642600000|2024-11-15 03:50:00|10648.6|10643.6|10652|10647|10652.6|10647.6|10648.6|10643.6|5
1731642900000|2024-11-15 03:55:00|10652.1|10647.1|10653|10648|10653.1|10648.1|10651.9|10646.9|18
1731643200000|2024-11-15 04:00:00|10653.1|10648.1|10651.3|10646.3|10654.1|10649.1|10651|10646|17
1731643500000|2024-11-15 04:05:00|10651.5|10646.5|10651.1|10646.1|10651.5|10646.5|10650.5|10645.5|10
1731643800000|2024-11-15 04:10:00|10651.3|10646.3|10649.5|10644.5|10651.5|10646.5|10648.5|10643.5|13
1731644100000|2024-11-15 04:15:00|10649.6|10644.6|10649.1|10644.1|10650.6|10645.6|10648.4|10643.4|2
1731644400000|2024-11-15 04:20:00|10649|10644|10647.9|10642.9|10649|10644|10647|10642|16
1731644700000|2024-11-15 04:25:00|10648|10643|10649|10644|10650|10645|10647.8|10642.8|28
1731645000000|2024-11-15 04:30:00|10649.2|10644.2|10649.8|10644.8|10650.5|10645.5|10649.2|10644.2|15
1731645300000|2024-11-15 04:35:00|10650|10645|10650.5|10645.5|10650.5|10645.5|10648.3|10643.3|10
1731645600000|2024-11-15 04:40:00|10650.4|10645.4|10650|10645|10650.5|10645.5|10649.5|10644.5|4
1731645900000|2024-11-15 04:45:00|10650.1|10645.1|10651|10646|10651|10646|10650|10645|17
1731646200000|2024-11-15 04:50:00|10650.9|10645.9|10650|10645|10651.3|10646.3|10650|10645|12
1731646500000|2024-11-15 04:55:00|10650.2|10645.2|10650.3|10645.3|10650.3|10645.3|10649|10644|2
1731646800000|2024-11-15 05:00:00|10650.5|10645.5|10651.1|10646.1|10651.7|10646.7|10650|10645|6
1731647100000|2024-11-15 05:05:00|10651.5|10646.5|10650.7|10645.7|10652.4|10647.4|10650.1|10645.1|5
1731647400000|2024-11-15 05:10:00|10650.9|10645.9|10652|10647|10652.5|10647.5|10650.2|10645.2|10
1731647700000|2024-11-15 05:15:00|10651.9|10646.9|10651|10646|10652|10647|10649.7|10644.7|0
1731648000000|2024-11-15 05:20:00|10651.1|10646.1|10652.2|10647.2|10653|10648|10651.1|10646.1|2
1731648300000|2024-11-15 05:25:00|10652|10647|10651.3|10646.3|10652|10647|10650|10645|2
1731648600000|2024-11-15 05:30:00|10651.5|10646.5|10651.7|10646.7|10653.2|10648.2|10651.5|10646.5|7
1731648900000|2024-11-15 05:35:00|10651.6|10646.6|10651.9|10646.9|10652.3|10647.3|10650.7|10645.7|11
1731649200000|2024-11-15 05:40:00|10652|10647|10652.7|10647.7|10653.3|10648.3|10651.9|10646.9|16
1731649500000|2024-11-15 05:45:00|10652.5|10647.5|10652.4|10647.4|10653|10648|10652.2|10647.2|4
1731649800000|2024-11-15 05:50:00|10652.2|10647.2|10652.4|10647.4|10653.3|10648.3|10652|10647|15
1731650100000|2024-11-15 05:55:00|10652.5|10647.5|10652.8|10647.8|10652.9|10647.9|10651.4|10646.4|9
1731650400000|2024-11-15 06:00:00|10652.9|10647.9|10652.8|10647.8|10655|10650|10652.4|10647.4|28
1731650700000|2024-11-15 06:05:00|10652.7|10647.7|10653.2|10648.2|10653.3|10648.3|10652.2|10647.2|35
1731651000000|2024-11-15 06:10:00|10653.3|10648.3|10653.4|10648.4|10653.9|10648.9|10652.3|10647.3|42
1731651300000|2024-11-15 06:15:00|10653.3|10648.3|10656.4|10651.4|10656.5|10651.5|10653.3|10648.3|19
1731651600000|2024-11-15 06:20:00|10656.5|10651.5|10654.8|10649.8|10658|10653|10654|10649|43
1731651900000|2024-11-15 06:25:00|10654.7|10649.7|10654|10649|10655.5|10650.5|10653.8|10648.8|26
1731652200000|2024-11-15 06:30:00|10653.9|10648.9|10649.3|10644.3|10654|10649|10648.2|10643.2|54
1731652500000|2024-11-15 06:35:00|10649.2|10644.2|10645.3|10640.3|10649.2|10644.2|10644.8|10639.8|22
1731652800000|2024-11-15 06:40:00|10645.2|10640.2|10644.2|10639.2|10646.3|10641.3|10643.7|10638.7|20
1731653100000|2024-11-15 06:45:00|10643.8|10638.8|10637.3|10632.3|10643.8|10638.8|10633.5|10628.5|141
1731653400000|2024-11-15 06:50:00|10637.4|10632.4|10638.4|10633.4|10640.4|10635.4|10636.3|10631.3|47
1731653700000|2024-11-15 06:55:00|10638.5|10633.5|10639.3|10634.3|10641|10636|10637.9|10632.9|17
1731654000000|2024-11-15 07:00:00|10639|10634|10638.8|10633.8|10643|10638|10637.5|10632.5|69
1731654300000|2024-11-15 07:05:00|10639|10634|10639.4|10634.4|10641.3|10636.3|10638.3|10633.3|24
1731654600000|2024-11-15 07:10:00|10639.5|10634.5|10637|10632|10639.5|10634.5|10635.7|10630.7|22
1731654900000|2024-11-15 07:15:00|10637.2|10632.2|10632.8|10627.8|10637.3|10632.3|10632.2|10627.2|44
1731655200000|2024-11-15 07:20:00|10633.2|10628.2|10636|10631|10636.6|10631.6|10633.2|10628.2|41
1731655500000|2024-11-15 07:25:00|10635.8|10630.8|10635.3|10630.3|10636|10631|10633.8|10628.8|15
1731655800000|2024-11-15 07:30:00|10635.5|10630.5|10635.2|10630.2|10637.3|10632.3|10634.8|10629.8|13
1731656100000|2024-11-15 07:35:00|10635.3|10630.3|10633.8|10628.8|10635.3|10630.3|10629.7|10624.7|90
1731656400000|2024-11-15 07:40:00|10634.2|10629.2|10635.4|10630.4|10636.2|10631.2|10634.2|10629.2|29
1731656700000|2024-11-15 07:45:00|10635.5|10630.5|10637.5|10632.5|10638.5|10633.5|10635.5|10630.5|50
1731657000000|2024-11-15 07:50:00|10637.4|10632.4|10635.2|10630.2|10637.4|10632.4|10634.2|10629.2|19
1731657300000|2024-11-15 07:55:00|10635|10630|10636.8|10631.8|10636.8|10631.8|10634.3|10629.3|27
1731657600000|2024-11-15 08:00:00|10637.2|10632.2|10637|10632|10637.9|10632.9|10635|10630|77
1731657900000|2024-11-15 08:05:00|10637.4|10632.4|10636.3|10631.3|10639.5|10634.5|10636.3|10631.3|42
1731658200000|2024-11-15 08:10:00|10636.2|10631.2|10636.4|10631.4|10636.9|10631.9|10632.9|10627.9|47
1731658500000|2024-11-15 08:15:00|10636.5|10631.5|10637.7|10632.7|10638|10633|10635.4|10630.4|48
1731658800000|2024-11-15 08:20:00|10637.5|10632.5|10635.9|10630.9|10637.5|10632.5|10634.9|10629.9|61
1731659100000|2024-11-15 08:25:00|10636|10631|10634|10629|10637.9|10632.9|10633.7|10628.7|62
1731659400000|2024-11-15 08:30:00|10633.7|10628.7|10630.3|10625.3|10633.7|10628.7|10629.7|10624.7|49
1731659700000|2024-11-15 08:35:00|10630.2|10625.2|10628.9|10623.9|10632.4|10627.4|10625.6|10620.6|183
1731660000000|2024-11-15 08:40:00|10629|10624|10624.1|10619.1|10629.6|10624.6|10624.1|10619.1|58
1731660300000|2024-11-15 08:45:00|10624.4|10619.4|10626.5|10621.5|10627.5|10622.5|10623.4|10618.4|18
1731660600000|2024-11-15 08:50:00|10626.6|10621.6|10625.3|10620.3|10626.9|10621.9|10623.6|10618.6|34
1731660900000|2024-11-15 08:55:00|10625|10620|10625.5|10620.5|10627|10622|10623.5|10618.5|35
1731661200000|2024-11-15 09:00:00|10625.9|10620.9|10625.3|10620.3|10629|10624|10625|10620|51
1731661500000|2024-11-15 09:05:00|10625.1|10620.1|10623.3|10618.3|10625.4|10620.4|10623.3|10618.3|41
1731661800000|2024-11-15 09:10:00|10623.1|10618.1|10620.4|10615.4|10623.1|10618.1|10619.8|10614.8|101
1731662100000|2024-11-15 09:15:00|10620.5|10615.5|10622.4|10617.4|10623.3|10618.3|10618.1|10613.1|64
1731662400000|2024-11-15 09:20:00|10622.5|10617.5|10626.8|10621.8|10626.9|10621.9|10620.5|10615.5|85
1731662700000|2024-11-15 09:25:00|10626.6|10621.6|10626.4|10621.4|10628.6|10623.6|10626.1|10621.1|40
1731663000000|2024-11-15 09:30:00|10626.5|10621.5|10625.3|10620.3|10628|10623|10623.8|10618.8|48
1731663300000|2024-11-15 09:35:00|10625.1|10620.1|10622.1|10617.1|10625.9|10620.9|10621.4|10616.4|36
1731663600000|2024-11-15 09:40:00|10622.3|10617.3|10624.5|10619.5|10625.5|10620.5|10620.9|10615.9|10
1731663900000|2024-11-15 09:45:00|10624.9|10619.9|10626|10621|10627.5|10622.5|10624.9|10619.9|17
1731664200000|2024-11-15 09:50:00|10626.2|10621.2|10627.6|10622.6|10628.9|10623.9|10625.9|10620.9|37
1731664500000|2024-11-15 09:55:00|10627.5|10622.5|10630.1|10625.1|10631.6|10626.6|10625.6|10620.6|28
1731664800000|2024-11-15 10:00:00|10630.4|10625.4|10626.6|10621.6|10631.5|10626.5|10626.4|10621.4|38
1731665100000|2024-11-15 10:05:00|10626.4|10621.4|10626|10621|10627.4|10622.4|10625.6|10620.6|13
1731665400000|2024-11-15 10:10:00|10626.4|10621.4|10626.4|10621.4|10627.9|10622.9|10626.1|10621.1|10
1731665700000|2024-11-15 10:15:00|10626.5|10621.5|10628.5|10623.5|10628.9|10623.9|10625.4|10620.4|15
1731666000000|2024-11-15 10:20:00|10628.6|10623.6|10625.6|10620.6|10628.7|10623.7|10625.1|10620.1|16
1731666300000|2024-11-15 10:25:00|10625.5|10620.5|10624.5|10619.5|10625.5|10620.5|10623.6|10618.6|7
1731666600000|2024-11-15 10:30:00|10624.6|10619.6|10624.9|10619.9|10632.5|10627.5|10623.5|10618.5|113
1731666900000|2024-11-15 10:35:00|10625.1|10620.1|10620.3|10615.3|10625.9|10620.9|10620.1|10615.1|50
1731667200000|2024-11-15 10:40:00|10620.4|10615.4|10620.4|10615.4|10621.4|10616.4|10619.1|10614.1|34
1731667500000|2024-11-15 10:45:00|10620.1|10615.1|10615.9|10610.9|10620.9|10615.9|10615.9|10610.9|28
1731667800000|2024-11-15 10:50:00|10616.4|10611.4|10619.9|10614.9|10620.1|10615.1|10615.9|10610.9|14
1731668100000|2024-11-15 10:55:00|10620.4|10615.4|10618.9|10613.9|10620.8|10615.8|10617.9|10612.9|8
1731668400000|2024-11-15 11:00:00|10619.3|10614.3|10621.4|10616.4|10621.9|10616.9|10619.3|10614.3|36
1731668700000|2024-11-15 11:05:00|10621.9|10616.9|10621.9|10616.9|10622.9|10617.9|10620.4|10615.4|50
1731669000000|2024-11-15 11:10:00|10622.1|10617.1|10620.4|10615.4|10622.9|10617.9|10619.4|10614.4|53
1731669300000|2024-11-15 11:15:00|10620.7|10615.7|10620.4|10615.4|10620.9|10615.9|10618.7|10613.7|11
1731669600000|2024-11-15 11:20:00|10620.3|10615.3|10618.9|10613.9|10621.4|10616.4|10618.6|10613.6|27
1731669900000|2024-11-15 11:25:00|10619|10614|10615.4|10610.4|10619.4|10614.4|10615.1|10610.1|36
1731670200000|2024-11-15 11:30:00|10615.1|10610.1|10615.3|10610.3|10617.4|10612.4|10614.8|10609.8|40
1731670500000|2024-11-15 11:35:00|10615.4|10610.4|10613.9|10608.9|10616.9|10611.9|10613.9|10608.9|62
1731670800000|2024-11-15 11:40:00|10613.7|10608.7|10615.8|10610.8|10616.1|10611.1|10613.6|10608.6|38
1731671100000|2024-11-15 11:45:00|10615.9|10610.9|10614.8|10609.8|10615.9|10610.9|10614.1|10609.1|40
1731671400000|2024-11-15 11:50:00|10614.9|10609.9|10616.7|10611.7|10617.6|10612.6|10614.5|10609.5|27
1731671700000|2024-11-15 11:55:00|10616.8|10611.8|10617.3|10612.3|10618.4|10613.4|10616.6|10611.6|28
1731672000000|2024-11-15 12:00:00|10617.4|10612.4|10614.8|10609.8|10617.4|10612.4|10614.7|10609.7|76
1731672300000|2024-11-15 12:05:00|10614.9|10609.9|10619.6|10614.6|10619.6|10614.6|10614.8|10609.8|23
1731672600000|2024-11-15 12:10:00|10619.9|10614.9|10622.3|10617.3|10622.8|10617.8|10619.5|10614.5|42
1731672900000|2024-11-15 12:15:00|10622.1|10617.1|10623.1|10618.1|10623.6|10618.6|10622.1|10617.1|36
1731673200000|2024-11-15 12:20:00|10622.8|10617.8|10621.6|10616.6|10622.9|10617.9|10621.3|10616.3|12
1731673500000|2024-11-15 12:25:00|10621.7|10616.7|10624.1|10619.1|10625.4|10620.4|10621.6|10616.6|68
1731673800000|2024-11-15 12:30:00|10623.9|10618.9|10625.3|10620.3|10626.9|10621.9|10623.6|10618.6|14
1731674100000|2024-11-15 12:35:00|10625.1|10620.1|10628.3|10623.3|10628.8|10623.8|10625.1|10620.1|20
1731674400000|2024-11-15 12:40:00|10628.4|10623.4|10628.2|10623.2|10629.5|10624.5|10626.9|10621.9|35
1731674700000|2024-11-15 12:45:00|10628.1|10623.1|10625.4|10620.4|10628.1|10623.1|10625.4|10620.4|23
1731675000000|2024-11-15 12:50:00|10625|10620|10619.3|10614.3|10625.1|10620.1|10618.8|10613.8|63
1731675300000|2024-11-15 12:55:00|10619.4|10614.4|10618.2|10613.2|10621.2|10616.2|10617.7|10612.7|49
1731675600000|2024-11-15 13:00:00|10618.4|10613.4|10616.7|10611.7|10618.8|10613.8|10615.5|10610.5|51
1731675900000|2024-11-15 13:05:00|10616.6|10611.6|10612.7|10607.7|10616.8|10611.8|10612.7|10607.7|282
1731676200000|2024-11-15 13:10:00|10612.3|10607.3|10610.1|10605.1|10613.1|10608.1|10604.5|10599.5|213
1731676500000|2024-11-15 13:15:00|10609.9|10604.9|10612.2|10607.2|10612.7|10607.7|10608.1|10603.1|126
1731676800000|2024-11-15 13:20:00|10612.4|10607.4|10609.6|10604.6|10614|10609|10608.6|10603.6|77
1731677100000|2024-11-15 13:25:00|10609.4|10604.4|10612.7|10603.7|10612.7|10606.1|10607.3|10602.3|78
1731677400000|2024-11-15 13:30:00|10616.5|10607.5|10633.7|10628.7|10639.9|10634.9|10604.6|10599.6|571
1731677700000|2024-11-15 13:35:00|10633.6|10628.6|10629.5|10624.5|10637.7|10632.7|10622.7|10617.7|296
1731678000000|2024-11-15 13:40:00|10629.4|10624.4|10630.7|10625.7|10633.2|10628.2|10624.4|10619.4|250
1731678300000|2024-11-15 13:45:00|10630.9|10625.9|10621.6|10616.6|10631.2|10626.2|10621.2|10616.2|277
1731678600000|2024-11-15 13:50:00|10621.9|10616.9|10633.2|10628.2|10635.4|10630.4|10617.6|10612.6|296
1731678900000|2024-11-15 13:55:00|10633.1|10628.1|10633.6|10628.6|10635.4|10630.4|10629.7|10624.7|95
1731679200000|2024-11-15 14:00:00|10633.2|10628.2|10633.6|10628.6|10635.4|10630.4|10628.5|10623.5|132
1731679500000|2024-11-15 14:05:00|10633.4|10628.4|10640.6|10635.6|10640.6|10635.6|10627.7|10622.7|141
1731679800000|2024-11-15 14:10:00|10640.5|10635.5|10640.6|10635.6|10643.4|10638.4|10636.6|10631.6|168
1731680100000|2024-11-15 14:15:00|10640.9|10635.9|10645.2|10640.2|10646.2|10641.2|10639.8|10634.8|75
1731680400000|2024-11-15 14:20:00|10645.4|10640.4|10642.1|10637.1|10648.1|10643.1|10640.6|10635.6|113
1731680700000|2024-11-15 14:25:00|10641.9|10636.9|10642.6|10637.6|10643.9|10638.9|10638.6|10633.6|67
1731681000000|2024-11-15 14:30:00|10642.7|10637.7|10650.9|10645.9|10651.9|10646.9|10640.6|10635.6|190
1731681300000|2024-11-15 14:35:00|10651.1|10646.1|10659.9|10654.9|10660.1|10655.1|10648.8|10643.8|238
1731681600000|2024-11-15 14:40:00|10659.6|10654.6|10653.2|10648.2|10660.1|10655.1|10651.9|10646.9|142
1731681900000|2024-11-15 14:45:00|10653.4|10648.4|10655.1|10650.1|10655.1|10650.1|10648.5|10643.5|68
1731682200000|2024-11-15 14:50:00|10655.4|10650.4|10661.2|10656.2|10661.2|10656.2|10654.6|10649.6|158
1731682500000|2024-11-15 14:55:00|10661.1|10656.1|10656|10651|10662.7|10657.7|10653.5|10648.5|137
1731682800000|2024-11-15 15:00:00|10655.9|10650.9|10654.5|10649.5|10659.3|10654.3|10653.9|10648.9|103
1731683100000|2024-11-15 15:05:00|10654.7|10649.7|10648.3|10643.3|10656.9|10651.9|10647.2|10642.2|203
1731683400000|2024-11-15 15:10:00|10648|10643|10653.4|10648.4|10655.1|10650.1|10648|10643|90
1731683700000|2024-11-15 15:15:00|10653.3|10648.3|10653|10648|10656.4|10651.4|10650.8|10645.8|69
1731684000000|2024-11-15 15:20:00|10653.3|10648.3|10652.5|10647.5|10658.2|10653.2|10651.7|10646.7|46
1731684300000|2024-11-15 15:25:00|10652.4|10647.4|10651|10646|10656.3|10651.3|10651|10646|35
1731684600000|2024-11-15 15:30:00|10650.7|10645.7|10652.9|10647.9|10653.8|10648.8|10647.4|10642.4|121
1731684900000|2024-11-15 15:35:00|10652.7|10647.7|10653.3|10648.3|10657.8|10652.8|10648.5|10643.5|133
1731685200000|2024-11-15 15:40:00|10653.5|10648.5|10657.9|10652.9|10658.5|10653.5|10651|10646|74
1731685500000|2024-11-15 15:45:00|10658|10653|10649.5|10644.5|10658|10653|10648.9|10643.9|81
1731685800000|2024-11-15 15:50:00|10649.2|10644.2|10650|10645|10651.5|10646.5|10646.3|10641.3|108
1731686100000|2024-11-15 15:55:00|10649.9|10644.9|10647.7|10642.7|10650|10645|10647|10642|63
1731686400000|2024-11-15 16:00:00|10647.5|10642.5|10642|10637|10649.5|10644.5|10639.1|10634.1|85
1731686700000|2024-11-15 16:05:00|10641.8|10636.8|10641.3|10636.3|10641.8|10636.8|10636.9|10631.9|76
1731687000000|2024-11-15 16:10:00|10641|10636|10638.4|10633.4|10642.5|10637.5|10638.3|10633.3|70
1731687300000|2024-11-15 16:15:00|10638.5|10633.5|10638.8|10633.8|10644|10639|10638.4|10633.4|79
1731687600000|2024-11-15 16:20:00|10638.9|10633.9|10634.9|10629.9|10639.9|10634.9|10634.3|10629.3|90
1731687900000|2024-11-15 16:25:00|10634.5|10629.5|10637.8|10632.8|10638.8|10633.8|10634|10629|93
1731688200000|2024-11-15 16:30:00|10637.5|10632.5|10638.5|10633.5|10642.5|10637.5|10637.5|10632.5|86
1731688500000|2024-11-15 16:35:00|10638.4|10633.4|10639|10634|10641.8|10636.8|10635.7|10630.7|54
1731688800000|2024-11-15 16:40:00|10638.8|10633.8|10640|10635|10640.4|10635.4|10636.5|10631.5|81
1731689100000|2024-11-15 16:45:00|10639.5|10634.5|10637.8|10632.8|10641.3|10636.3|10636.1|10631.1|68
1731689400000|2024-11-15 16:50:00|10637.7|10632.7|10635.3|10630.3|10637.8|10632.8|10634|10629|47
1731689700000|2024-11-15 16:55:00|10635.4|10630.4|10633.9|10628.9|10636.9|10631.9|10633.8|10628.8|66
1731690000000|2024-11-15 17:00:00|10634|10629|10628.2|10623.2|10634|10629|10627|10622|183
1731690300000|2024-11-15 17:05:00|10628.3|10623.3|10631.1|10626.1|10631.8|10626.8|10627.2|10622.2|94
1731690600000|2024-11-15 17:10:00|10631.2|10626.2|10628.3|10623.3|10631.5|10626.5|10627.3|10622.3|25
1731690900000|2024-11-15 17:15:00|10628.1|10623.1|10629.3|10624.3|10630.3|10625.3|10626.8|10621.8|46
1731691200000|2024-11-15 17:20:00|10629.4|10624.4|10629.9|10624.9|10629.9|10624.9|10624.5|10619.5|48
1731691500000|2024-11-15 17:25:00|10629.8|10624.8|10630.8|10625.8|10631.4|10626.4|10628.3|10623.3|30
1731691800000|2024-11-15 17:30:00|10630.9|10625.9|10629.8|10624.8|10634|10629|10629.8|10624.8|55
1731692100000|2024-11-15 17:35:00|10629.9|10624.9|10626.5|10621.5|10630.9|10625.9|10624.8|10619.8|50
1731692400000|2024-11-15 17:40:00|10626.7|10621.7|10626.9|10621.9|10628.4|10623.4|10624.7|10619.7|24
1731692700000|2024-11-15 17:45:00|10627|10622|10629.7|10624.7|10629.7|10624.7|10626|10621|56
1731693000000|2024-11-15 17:50:00|10630|10625|10629|10624|10630.8|10625.8|10627.7|10622.7|36
1731693300000|2024-11-15 17:55:00|10629.2|10624.2|10630.7|10625.7|10631|10626|10628.3|10623.3|53
1731693600000|2024-11-15 18:00:00|10630.8|10625.8|10632.5|10627.5|10634|10629|10630.7|10625.7|155
1731693900000|2024-11-15 18:05:00|10632.3|10627.3|10629.9|10624.9|10632.4|10627.4|10628.8|10623.8|91
1731694200000|2024-11-15 18:10:00|10630.2|10625.2|10630.9|10625.9|10631|10626|10626.8|10621.8|31
1731694500000|2024-11-15 18:15:00|10631|10626|10632|10627|10632.4|10627.4|10629.3|10624.3|29
1731694800000|2024-11-15 18:20:00|10631.9|10626.9|10631.5|10626.5|10632|10627|10629.4|10624.4|29
1731695100000|2024-11-15 18:25:00|10631.4|10626.4|10630.2|10625.2|10631.5|10626.5|10629.2|10624.2|14
1731695400000|2024-11-15 18:30:00|10630|10625|10634|10629|10634.3|10629.3|10629.5|10624.5|82
1731695700000|2024-11-15 18:35:00|10633.8|10628.8|10636.3|10631.3|10637.3|10632.3|10633.7|10628.7|104
1731696000000|2024-11-15 18:40:00|10636|10631|10634|10629|10636.4|10631.4|10632.3|10627.3|106
1731696300000|2024-11-15 18:45:00|10633.9|10628.9|10628.5|10623.5|10633.9|10628.9|10628.4|10623.4|59
1731696600000|2024-11-15 18:50:00|10628.4|10623.4|10626.5|10621.5|10628.4|10623.4|10623.1|10618.1|39
1731696900000|2024-11-15 18:55:00|10626|10621|10626.5|10621.5|10627.1|10622.1|10625.3|10620.3|16
1731697200000|2024-11-15 19:00:00|10626.3|10621.3|10630.1|10625.1|10631.3|10626.3|10625.7|10620.7|36
1731697500000|2024-11-15 19:05:00|10630.4|10625.4|10633.2|10628.2|10633.3|10628.3|10628.1|10623.1|18
1731697800000|2024-11-15 19:10:00|10633.3|10628.3|10631.8|10626.8|10634.2|10629.2|10631.7|10626.7|51
1731698100000|2024-11-15 19:15:00|10631.7|10626.7|10631.8|10626.8|10633.5|10628.5|10630.9|10625.9|5
1731698400000|2024-11-15 19:20:00|10631.7|10626.7|10637.1|10632.1|10637.1|10632.1|10631.7|10626.7|38
1731698700000|2024-11-15 19:25:00|10636.8|10631.8|10637.8|10632.8|10638.3|10633.3|10634.1|10629.1|31
1731699000000|2024-11-15 19:30:00|10637.7|10632.7|10638.1|10633.1|10638.2|10633.2|10636.5|10631.5|8
1731699300000|2024-11-15 19:35:00|10637.8|10632.8|10637.3|10632.3|10638.2|10633.2|10636.8|10631.8|100
1731699600000|2024-11-15 19:40:00|10637.2|10632.2|10639.6|10634.6|10639.7|10634.7|10635.6|10630.6|80
1731699900000|2024-11-15 19:45:00|10639.3|10634.3|10639.1|10634.1|10642.2|10637.2|10638.8|10633.8|48
1731700200000|2024-11-15 19:50:00|10638.8|10633.8|10636.3|10631.3|10640.8|10635.8|10636.2|10631.2|27
1731700500000|2024-11-15 19:55:00|10636.5|10631.5|10640.5|10635.5|10640.8|10635.8|10636.5|10631.5|91
1731700800000|2024-11-15 20:00:00|10640.3|10635.3|10644.3|10639.3|10644.3|10639.3|10640.2|10635.2|81
1731701100000|2024-11-15 20:05:00|10644.2|10639.2|10644.3|10639.3|10645.7|10640.7|10643.7|10638.7|41
1731701400000|2024-11-15 20:10:00|10644.4|10639.4|10645.3|10640.3|10645.3|10640.3|10642.1|10637.1|54
1731701700000|2024-11-15 20:15:00|10645.2|10640.2|10648.6|10643.6|10649.3|10644.3|10644.6|10639.6|86
1731702000000|2024-11-15 20:20:00|10648.5|10643.5|10648.7|10643.7|10649.8|10644.8|10647.3|10642.3|37
1731702300000|2024-11-15 20:25:00|10649|10644|10651.6|10646.6|10652.7|10647.7|10649|10644|46
1731702600000|2024-11-15 20:30:00|10651.3|10646.3|10652.2|10647.2|10653.6|10648.6|10651.3|10646.3|49
1731702900000|2024-11-15 20:35:00|10652.3|10647.3|10657.2|10652.2|10657.4|10652.4|10651.9|10646.9|76
1731703200000|2024-11-15 20:40:00|10657.1|10652.1|10652.2|10647.2|10657.3|10652.3|10651.8|10646.8|35
1731703500000|2024-11-15 20:45:00|10652.1|10647.1|10651.1|10646.1|10652.3|10647.3|10650.7|10645.7|56
1731703800000|2024-11-15 20:50:00|10650.8|10645.8|10648.8|10643.8|10651.2|10646.2|10648.7|10643.7|34
1731704100000|2024-11-15 20:55:00|10648.9|10643.9|10647.2|10642.2|10650|10645|10647.1|10642.1|283
1731704400000|2024-11-15 21:00:00|10647.1|10642.1|10651.1|10646.1|10651.1|10646.1|10646.7|10641.7|108
1731704700000|2024-11-15 21:05:00|10650.9|10645.9|10650.2|10645.2|10651.1|10646.1|10649.6|10644.6|31
1731705000000|2024-11-15 21:10:00|10650.3|10645.3|10648.9|10643.9|10650.7|10645.7|10648.9|10643.9|9
1731705300000|2024-11-15 21:15:00|10648.8|10643.8|10647.6|10642.6|10648.9|10643.9|10646.9|10641.9|18
1731705600000|2024-11-15 21:20:00|10647.7|10642.7|10648.1|10643.1|10649.3|10644.3|10647.4|10642.4|19
1731705900000|2024-11-15 21:25:00|10648.2|10643.2|10646.9|10641.9|10648.4|10643.4|10646.8|10641.8|5
1731706200000|2024-11-15 21:30:00|10646.7|10641.7|10645.2|10640.2|10646.7|10641.7|10644.9|10639.9|15
1731706500000|2024-11-15 21:35:00|10645.1|10640.1|10644.6|10639.6|10645.1|10640.1|10644.4|10639.4|47
1731706800000|2024-11-15 21:40:00|10644.7|10639.7|10645.5|10640.5|10645.6|10640.6|10644.7|10639.7|8
1731707100000|2024-11-15 21:45:00|10645.4|10640.4|10645.7|10640.7|10646|10641|10645.3|10640.3|3
1731707400000|2024-11-15 21:50:00|10645.8|10640.8|10645.3|10640.3|10647.3|10642.3|10645|10640|3
1731707700000|2024-11-15 21:55:00|10645.4|10640.4|10641.9|10632.9|10645.7|10640.7|10638|10632.4|63
1731884400000|2024-11-17 23:00:00|10646.6|10641.6|10642.8|10637.8|10646.8|10641.8|10640.9|10635.9|18
1731884700000|2024-11-17 23:05:00|10642.7|10637.7|10644.7|10639.7|10644.8|10639.8|10642.3|10637.3|12
1731885000000|2024-11-17 23:10:00|10644.5|10639.5|10645.9|10640.9|10645.9|10640.9|10644.3|10639.3|5
1731885300000|2024-11-17 23:15:00|10646.3|10641.3|10646.7|10641.7|10647.2|10642.2|10644.4|10639.4|8
1731885600000|2024-11-17 23:20:00|10646.8|10641.8|10645.8|10640.8|10646.8|10641.8|10645.3|10640.3|0
1731885900000|2024-11-17 23:25:00|10645.9|10640.9|10647|10642|10647.2|10642.2|10645.4|10640.4|5
1731886200000|2024-11-17 23:30:00|10647.1|10642.1|10643.3|10638.3|10647.2|10642.2|10643.3|10638.3|2
1731886500000|2024-11-17 23:35:00|10643.4|10638.4|10642.6|10637.6|10644|10639|10642.6|10637.6|20
1731886800000|2024-11-17 23:40:00|10642.4|10637.4|10642.4|10637.4|10643.5|10638.5|10642|10637|0
1731887100000|2024-11-17 23:45:00|10642.6|10637.6|10643.9|10638.9|10643.9|10638.9|10641|10636|11
1731887400000|2024-11-17 23:50:00|10644.1|10639.1|10645.9|10640.9|10645.9|10640.9|10643.5|10638.5|8
1731887700000|2024-11-17 23:55:00|10645.8|10640.8|10644.5|10639.5|10647|10642|10644.5|10639.5|19
1731888000000|2024-11-18 00:00:00|10644.6|10639.6|10644.1|10639.1|10645.9|10640.9|10642.5|10637.5|2
1731888300000|2024-11-18 00:05:00|10644.2|10639.2|10642.5|10637.5|10644.9|10639.9|10641.9|10636.9|8
1731888600000|2024-11-18 00:10:00|10642.4|10637.4|10640.9|10635.9|10643.2|10638.2|10640.1|10635.1|11
1731888900000|2024-11-18 00:15:00|10640.7|10635.7|10637.9|10632.9|10640.7|10635.7|10637.1|10632.1|10
1731889200000|2024-11-18 00:20:00|10637.7|10632.7|10636.4|10631.4|10638.7|10633.7|10636.4|10631.4|0
1731889500000|2024-11-18 00:25:00|10636.5|10631.5|10637.1|10632.1|10640.1|10635.1|10636.4|10631.4|3
1731889800000|2024-11-18 00:30:00|10637.2|10632.2|10634.2|10629.2|10637.2|10632.2|10634.1|10629.1|65
1731890100000|2024-11-18 00:35:00|10634.1|10629.1|10632.6|10627.6|10634.2|10629.2|10631.5|10626.5|37
1731890400000|2024-11-18 00:40:00|10632.7|10627.7|10629.1|10624.1|10633.1|10628.1|10629.1|10624.1|15
1731890700000|2024-11-18 00:45:00|10628.7|10623.7|10627.8|10622.8|10629.2|10624.2|10626.3|10621.3|156
1731891000000|2024-11-18 00:50:00|10628.2|10623.2|10630.4|10625.4|10631.6|10626.6|10627.8|10622.8|37
1731891300000|2024-11-18 00:55:00|10630.3|10625.3|10629.2|10624.2|10631.4|10626.4|10628.7|10623.7|4
1731891600000|2024-11-18 01:00:00|10629.4|10624.4|10629.4|10624.4|10632|10627|10627.5|10622.5|45
1731891900000|2024-11-18 01:05:00|10630.1|10625.1|10637.5|10632.5|10639.9|10634.9|10625.9|10620.9|329
1731892200000|2024-11-18 01:10:00|10637.6|10632.6|10635|10630|10637.7|10632.7|10632.6|10627.6|134
1731892500000|2024-11-18 01:15:00|10634.5|10629.5|10635.4|10630.4|10636.5|10631.5|10630.7|10625.7|71
1731892800000|2024-11-18 01:20:00|10635.1|10630.1|10637|10632|10638.1|10633.1|10634.4|10629.4|46
1731893100000|2024-11-18 01:25:00|10637.1|10632.1|10642.5|10637.5|10644|10639|10637.1|10632.1|35
1731893400000|2024-11-18 01:30:00|10642.6|10637.6|10639|10634|10643.4|10638.4|10639|10634|6
1731893700000|2024-11-18 01:35:00|10638.9|10633.9|10637.6|10632.6|10640.1|10635.1|10636.4|10631.4|9
1731894000000|2024-11-18 01:40:00|10637.7|10632.7|10636|10631|10638.4|10633.4|10636|10631|21
1731894300000|2024-11-18 01:45:00|10635.7|10630.7|10638.7|10633.7|10639.4|10634.4|10634.4|10629.4|23
1731894600000|2024-11-18 01:50:00|10638.6|10633.6|10634|10629|10638.6|10633.6|10634|10629|151
1731894900000|2024-11-18 01:55:00|10634.3|10629.3|10636.4|10631.4|10637.4|10632.4|10633.3|10628.3|85
1731895200000|2024-11-18 02:00:00|10636.5|10631.5|10640.7|10635.7|10640.8|10635.8|10636.1|10631.1|25
1731895500000|2024-11-18 02:05:00|10640.8|10635.8|10638.5|10633.5|10641.4|10636.4|10637.8|10632.8|22
1731895800000|2024-11-18 02:10:00|10638.6|10633.6|10636.5|10631.5|10638.6|10633.6|10636|10631|22
1731896100000|2024-11-18 02:15:00|10636.3|10631.3|10635.2|10630.2|10636.5|10631.5|10635|10630|15
1731896400000|2024-11-18 02:20:00|10635.3|10630.3|10634.3|10629.3|10635.3|10630.3|10633.7|10628.7|16
1731896700000|2024-11-18 02:25:00|10634.5|10629.5|10635|10630|10635.3|10630.3|10633.7|10628.7|20
1731897000000|2024-11-18 02:30:00|10635.3|10630.3|10636.2|10631.2|10636.4|10631.4|10634.3|10629.3|57
1731897300000|2024-11-18 02:35:00|10636.3|10631.3|10639.2|10634.2|10639.2|10634.2|10635.9|10630.9|16
1731897600000|2024-11-18 02:40:00|10639|10634|10640.9|10635.9|10641.4|10636.4|10638.8|10633.8|2
1731897900000|2024-11-18 02:45:00|10641.2|10636.2|10640.4|10635.4|10641.2|10636.2|10639.6|10634.6|7
1731898200000|2024-11-18 02:50:00|10640.3|10635.3|10640.5|10635.5|10641|10636|10639.8|10634.8|41
1731898500000|2024-11-18 02:55:00|10640.4|10635.4|10638.8|10633.8|10641.6|10636.6|10638.1|10633.1|58
1731898800000|2024-11-18 03:00:00|10638.6|10633.6|10637.2|10632.2|10638.8|10633.8|10636.7|10631.7|19
1731899100000|2024-11-18 03:05:00|10637.3|10632.3|10636.6|10631.6|10637.4|10632.4|10635.6|10630.6|10
1731899400000|2024-11-18 03:10:00|10636.7|10631.7|10639.7|10634.7|10640.1|10635.1|10636.7|10631.7|15
1731899700000|2024-11-18 03:15:00|10639.6|10634.6|10640.2|10635.2|10640.2|10635.2|10637.7|10632.7|22
1731900000000|2024-11-18 03:20:00|10640.1|10635.1|10641.4|10636.4|10641.5|10636.5|10638.2|10633.2|29
1731900300000|2024-11-18 03:25:00|10641.5|10636.5|10641.3|10636.3|10642.4|10637.4|10640.7|10635.7|13
1731900600000|2024-11-18 03:30:00|10641.4|10636.4|10645|10640|10645.6|10640.6|10641.3|10636.3|26
1731900900000|2024-11-18 03:35:00|10644.9|10639.9|10645.4|10640.4|10645.7|10640.7|10644.9|10639.9|9
1731901200000|2024-11-18 03:40:00|10645.3|10640.3|10646.2|10641.2|10646.4|10641.4|10645.3|10640.3|7
1731901500000|2024-11-18 03:45:00|10646.4|10641.4|10646.2|10641.2|10649.1|10644.1|10646.2|10641.2|83
1731901800000|2024-11-18 03:50:00|10646.3|10641.3|10644.8|10639.8|10646.3|10641.3|10644.5|10639.5|10
1731902100000|2024-11-18 03:55:00|10644.9|10639.9|10644.1|10639.1|10645.5|10640.5|10642.5|10637.5|13
1731902400000|2024-11-18 04:00:00|10644.2|10639.2|10642.2|10637.2|10645|10640|10642.2|10637.2|44
1731902700000|2024-11-18 04:05:00|10642.1|10637.1|10641.5|10636.5|10642.4|10637.4|10641|10636|24
1731903000000|2024-11-18 04:10:00|10641.7|10636.7|10642.5|10637.5|10643.2|10638.2|10641.6|10636.6|7
1731903300000|2024-11-18 04:15:00|10642.4|10637.4|10640.7|10635.7|10642.4|10637.4|10640.2|10635.2|11
1731903600000|2024-11-18 04:20:00|10640.6|10635.6|10639.2|10634.2|10640.7|10635.7|10638.7|10633.7|9
1731903900000|2024-11-18 04:25:00|10639.4|10634.4|10639.1|10634.1|10640.4|10635.4|10638.9|10633.9|16
1731904200000|2024-11-18 04:30:00|10638.9|10633.9|10641.4|10636.4|10641.5|10636.5|10638.6|10633.6|24
1731904500000|2024-11-18 04:35:00|10641.2|10636.2|10639.1|10634.1|10641.2|10636.2|10639.1|10634.1|13
1731904800000|2024-11-18 04:40:00|10638.9|10633.9|10639.7|10634.7|10640.6|10635.6|10638.9|10633.9|13
1731905100000|2024-11-18 04:45:00|10639.9|10634.9|10638.2|10633.2|10640|10635|10637.2|10632.2|4
1731905400000|2024-11-18 04:50:00|10638|10633|10636.1|10631.1|10638|10633|10635.6|10630.6|15
1731905700000|2024-11-18 04:55:00|10636.2|10631.2|10638.1|10633.1|10638.2|10633.2|10636.1|10631.1|8
1731906000000|2024-11-18 05:00:00|10638.6|10633.6|10640.4|10635.4|10641|10636|10638.6|10633.6|10
1731906300000|2024-11-18 05:05:00|10640.2|10635.2|10643|10638|10643|10638|10639.7|10634.7|22
1731906600000|2024-11-18 05:10:00|10643.2|10638.2|10640.9|10635.9|10643.4|10638.4|10640.9|10635.9|30
1731906900000|2024-11-18 05:15:00|10640.7|10635.7|10643.2|10638.2|10643.4|10638.4|10640.2|10635.2|34
1731907200000|2024-11-18 05:20:00|10643|10638|10641.9|10636.9|10643|10638|10641.4|10636.4|14
1731907500000|2024-11-18 05:25:00|10641.7|10636.7|10641.9|10636.9|10642.4|10637.4|10640.9|10635.9|6
1731907800000|2024-11-18 05:30:00|10642|10637|10642.5|10637.5|10643.4|10638.4|10641.4|10636.4|18
1731908100000|2024-11-18 05:35:00|10642.7|10637.7|10641.2|10636.2|10642.7|10637.7|10641|10636|16
1731908400000|2024-11-18 05:40:00|10641.4|10636.4|10636.9|10631.9|10641.4|10636.4|10636.9|10631.9|22
1731908700000|2024-11-18 05:45:00|10636.5|10631.5|10635.4|10630.4|10637|10632|10634.9|10629.9|46
1731909000000|2024-11-18 05:50:00|10635.2|10630.2|10639.1|10634.1|10639.2|10634.2|10635.2|10630.2|12
1731909300000|2024-11-18 05:55:00|10638.9|10633.9|10640.5|10635.5|10640.9|10635.9|10638.4|10633.4|11
1731909600000|2024-11-18 06:00:00|10640.9|10635.9|10641.4|10636.4|10642|10637|10639.9|10634.9|34
1731909900000|2024-11-18 06:05:00|10641|10636|10639|10634|10641.4|10636.4|10637.9|10632.9|31
1731910200000|2024-11-18 06:10:00|10638.9|10633.9|10636.9|10631.9|10639.4|10634.4|10636.4|10631.4|3
1731910500000|2024-11-18 06:15:00|10637|10632|10634.4|10629.4|10637.4|10632.4|10633.9|10628.9|36
1731910800000|2024-11-18 06:20:00|10634.5|10629.5|10633.5|10628.5|10635.5|10630.5|10632.9|10627.9|26
1731911100000|2024-11-18 06:25:00|10633.3|10628.3|10634.9|10629.9|10636.4|10631.4|10633|10628|42
1731911400000|2024-11-18 06:30:00|10635|10630|10632.7|10627.7|10635.5|10630.5|10632|10627|23
1731911700000|2024-11-18 06:35:00|10632.4|10627.4|10633.4|10628.4|10634|10629|10630.9|10625.9|34
1731912000000|2024-11-18 06:40:00|10633.5|10628.5|10633.9|10628.9|10634|10629|10632.9|10627.9|6
1731912300000|2024-11-18 06:45:00|10633.5|10628.5|10632.9|10627.9|10634.5|10629.5|10632.3|10627.3|33
1731912600000|2024-11-18 06:50:00|10632.8|10627.8|10635.5|10630.5|10636.4|10631.4|10632.5|10627.5|35
1731912900000|2024-11-18 06:55:00|10635.7|10630.7|10636.4|10631.4|10636.9|10631.9|10635.1|10630.1|28
1731913200000|2024-11-18 07:00:00|10636.6|10631.6|10638.3|10633.3|10638.8|10633.8|10636.6|10631.6|10
1731913500000|2024-11-18 07:05:00|10638.4|10633.4|10639.5|10634.5|10639.5|10634.5|10636.9|10631.9|34
1731913800000|2024-11-18 07:10:00|10639.9|10634.9|10638.4|10633.4|10640.4|10635.4|10637.9|10632.9|26
1731914100000|2024-11-18 07:15:00|10638.6|10633.6|10637.3|10632.3|10639|10634|10636.1|10631.1|23
1731914400000|2024-11-18 07:20:00|10637.2|10632.2|10642.5|10637.5|10643.1|10638.1|10636.3|10631.3|43
1731914700000|2024-11-18 07:25:00|10642.6|10637.6|10642.3|10637.3|10643.4|10638.4|10641.6|10636.6|38
1731915000000|2024-11-18 07:30:00|10642.2|10637.2|10642.8|10637.8|10644.4|10639.4|10640.4|10635.4|53
1731915300000|2024-11-18 07:35:00|10642.7|10637.7|10640.5|10635.5|10643.4|10638.4|10640.2|10635.2|16
1731915600000|2024-11-18 07:40:00|10640.4|10635.4|10638.5|10633.5|10640.7|10635.7|10638.4|10633.4|42
1731915900000|2024-11-18 07:45:00|10638.4|10633.4|10637.8|10632.8|10638.9|10633.9|10636.3|10631.3|50
1731916200000|2024-11-18 07:50:00|10637.7|10632.7|10635.5|10630.5|10637.7|10632.7|10635.3|10630.3|33
1731916500000|2024-11-18 07:55:00|10635.7|10630.7|10635.8|10630.8|10637.2|10632.2|10634.5|10629.5|38
1731916800000|2024-11-18 08:00:00|10636|10631|10636.5|10631.5|10637.7|10632.7|10633.8|10628.8|61
1731917100000|2024-11-18 08:05:00|10636.2|10631.2|10639.7|10634.7|10640.3|10635.3|10634.6|10629.6|40
1731917400000|2024-11-18 08:10:00|10639.8|10634.8|10639.5|10634.5|10642|10637|10639.3|10634.3|28
1731917700000|2024-11-18 08:15:00|10639.6|10634.6|10637.8|10632.8|10640|10635|10635.5|10630.5|44
1731918000000|2024-11-18 08:20:00|10637.7|10632.7|10635.1|10630.1|10638.9|10633.9|10635|10630|74
1731918300000|2024-11-18 08:25:00|10635.3|10630.3|10632|10627|10635.3|10630.3|10630.8|10625.8|48
1731918600000|2024-11-18 08:30:00|10631.9|10626.9|10639.1|10634.1|10639.1|10634.1|10631.9|10626.9|49
1731918900000|2024-11-18 08:35:00|10639.3|10634.3|10638.5|10633.5|10640.2|10635.2|10636.4|10631.4|49
1731919200000|2024-11-18 08:40:00|10638.2|10633.2|10638.6|10633.6|10639.8|10634.8|10637.7|10632.7|43
1731919500000|2024-11-18 08:45:00|10638.8|10633.8|10640.2|10635.2|10641.1|10636.1|10638.7|10633.7|16
1731919800000|2024-11-18 08:50:00|10640.3|10635.3|10642|10637|10643.2|10638.2|10639.6|10634.6|20
1731920100000|2024-11-18 08:55:00|10642.1|10637.1|10641.6|10636.6|10643.2|10638.2|10640.2|10635.2|21
1731920400000|2024-11-18 09:00:00|10641.5|10636.5|10639.9|10634.9|10642.2|10637.2|10638.7|10633.7|27
1731920700000|2024-11-18 09:05:00|10639.7|10634.7|10640|10635|10643.5|10638.5|10638.8|10633.8|85
1731921000000|2024-11-18 09:10:00|10639.9|10634.9|10635.7|10630.7|10639.9|10634.9|10635.2|10630.2|37
1731921300000|2024-11-18 09:15:00|10635.9|10630.9|10633.5|10628.5|10636.3|10631.3|10633.4|10628.4|53
1731921600000|2024-11-18 09:20:00|10633.3|10628.3|10625.5|10620.5|10633.3|10628.3|10622.8|10617.8|76
1731921900000|2024-11-18 09:25:00|10625.6|10620.6|10623.3|10618.3|10626.1|10621.1|10622|10617|59
1731922200000|2024-11-18 09:30:00|10623.4|10618.4|10625.8|10620.8|10627.7|10622.7|10620.7|10615.7|179
1731922500000|2024-11-18 09:35:00|10626.1|10621.1|10625.3|10620.3|10628.7|10623.7|10624.8|10619.8|61
1731922800000|2024-11-18 09:40:00|10625.2|10620.2|10627.2|10622.2|10627.8|10622.8|10624.7|10619.7|12
1731923100000|2024-11-18 09:45:00|10627.3|10622.3|10627.2|10622.2|10628.3|10623.3|10626.2|10621.2|22
1731923400000|2024-11-18 09:50:00|10627|10622|10624.3|10619.3|10627.8|10622.8|10624.2|10619.2|25
1731923700000|2024-11-18 09:55:00|10624.2|10619.2|10625.4|10620.4|10627|10622|10623|10618|23
1731924000000|2024-11-18 10:00:00|10625.5|10620.5|10627.5|10622.5|10628.2|10623.2|10625.2|10620.2|147
1731924300000|2024-11-18 10:05:00|10627.6|10622.6|10631.1|10626.1|10631.3|10626.3|10627.6|10622.6|198
1731924600000|2024-11-18 10:10:00|10631|10626|10634.7|10629.7|10635.3|10630.3|10630.6|10625.6|48
1731924900000|2024-11-18 10:15:00|10634.6|10629.6|10634.3|10629.3|10634.8|10629.8|10630.6|10625.6|10
1731925200000|2024-11-18 10:20:00|10634.6|10629.6|10636.8|10631.8|10638.2|10633.2|10634.6|10629.6|37
1731925500000|2024-11-18 10:25:00|10636.9|10631.9|10638.5|10633.5|10639.3|10634.3|10636.5|10631.5|10
1731925800000|2024-11-18 10:30:00|10638.2|10633.2|10640|10635|10641.6|10636.6|10638.1|10633.1|47
1731926100000|2024-11-18 10:35:00|10639.5|10634.5|10638.5|10633.5|10640.2|10635.2|10638.1|10633.1|30
1731926400000|2024-11-18 10:40:00|10638.6|10633.6|10639.6|10634.6|10640.8|10635.8|10638.3|10633.3|8
1731926700000|2024-11-18 10:45:00|10639.4|10634.4|10640.2|10635.2|10640.4|10635.4|10638.6|10633.6|0
1731927000000|2024-11-18 10:50:00|10640.3|10635.3|10641|10636|10641.1|10636.1|10638.5|10633.5|10
1731927300000|2024-11-18 10:55:00|10641.1|10636.1|10639.3|10634.3|10642.2|10637.2|10638.5|10633.5|16
1731927600000|2024-11-18 11:00:00|10639.5|10634.5|10644.8|10639.8|10645.3|10640.3|10639.5|10634.5|45
1731927900000|2024-11-18 11:05:00|10644.9|10639.9|10646.3|10641.3|10646.3|10641.3|10642.2|10637.2|55
1731928200000|2024-11-18 11:10:00|10646.5|10641.5|10645.3|10640.3|10648.2|10643.2|10644.7|10639.7|16
1731928500000|2024-11-18 11:15:00|10645.5|10640.5|10645|10640|10646.1|10641.1|10644.5|10639.5|17
1731928800000|2024-11-18 11:20:00|10645.1|10640.1|10644.1|10639.1|10645.3|10640.3|10643|10638|2
1731929100000|2024-11-18 11:25:00|10644.3|10639.3|10649.2|10644.2|10649.7|10644.7|10644.3|10639.3|29
1731929400000|2024-11-18 11:30:00|10649|10644|10649.5|10644.5|10650.1|10645.1|10647.5|10642.5|11
1731929700000|2024-11-18 11:35:00|10649.4|10644.4|10648.6|10643.6|10652.3|10647.3|10648.3|10643.3|61
1731930000000|2024-11-18 11:40:00|10648.8|10643.8|10646.8|10641.8|10649.8|10644.8|10645.5|10640.5|164
1731930300000|2024-11-18 11:45:00|10647|10642|10645.3|10640.3|10647|10642|10644.5|10639.5|46
1731930600000|2024-11-18 11:50:00|10645.1|10640.1|10645.1|10640.1|10646.4|10641.4|10644.3|10639.3|50
1731930900000|2024-11-18 11:55:00|10645.3|10640.3|10645.2|10640.2|10646.4|10641.4|10643.6|10638.6|206
1731931200000|2024-11-18 12:00:00|10645.1|10640.1|10644.8|10639.8|10646.1|10641.1|10643.2|10638.2|68
1731931500000|2024-11-18 12:05:00|10645|10640|10645.8|10640.8|10647|10642|10644.9|10639.9|45
1731931800000|2024-11-18 12:10:00|10645.9|10640.9|10647|10642|10649.7|10644.7|10644.6|10639.6|12
1731932100000|2024-11-18 12:15:00|10646.9|10641.9|10648.4|10643.4|10649|10644|10645.7|10640.7|14
1731932400000|2024-11-18 12:20:00|10648.2|10643.2|10647.4|10642.4|10649.6|10644.6|10646.6|10641.6|23
1731932700000|2024-11-18 12:25:00|10647.3|10642.3|10648.1|10643.1|10649.7|10644.7|10646.5|10641.5|25
1731933000000|2024-11-18 12:30:00|10648|10643|10649.1|10644.1|10649.2|10644.2|10645.8|10640.8|7
1731933300000|2024-11-18 12:35:00|10649|10644|10645.6|10640.6|10649|10644|10645.6|10640.6|68
1731933600000|2024-11-18 12:40:00|10645.7|10640.7|10642.6|10637.6|10645.7|10640.7|10642.6|10637.6|42
1731933900000|2024-11-18 12:45:00|10642.7|10637.7|10644.4|10639.4|10644.6|10639.6|10641.9|10636.9|117
1731934200000|2024-11-18 12:50:00|10644.6|10639.6|10643.4|10638.4|10646.6|10641.6|10643.1|10638.1|91
1731934500000|2024-11-18 12:55:00|10643.5|10638.5|10643.4|10638.4|10644.5|10639.5|10641.9|10636.9|34
1731934800000|2024-11-18 13:00:00|10643.2|10638.2|10643.1|10638.1|10645.1|10640.1|10642.4|10637.4|53
1731935100000|2024-11-18 13:05:00|10643.2|10638.2|10638.9|10633.9|10645.3|10640.3|10638.6|10633.6|92
1731935400000|2024-11-18 13:10:00|10639.1|10634.1|10640.7|10635.7|10641.6|10636.6|10637.9|10632.9|60
1731935700000|2024-11-18 13:15:00|10640.6|10635.6|10641.6|10636.6|10642.5|10637.5|10639.1|10634.1|11
1731936000000|2024-11-18 13:20:00|10641.7|10636.7|10637.7|10632.7|10642.1|10637.1|10637.1|10632.1|73
1731936300000|2024-11-18 13:25:00|10637.9|10632.9|10633.9|10628.9|10637.9|10632.9|10632.8|10627.8|189
1731936600000|2024-11-18 13:30:00|10634|10629|10632.7|10627.7|10635.8|10630.8|10631.4|10626.4|167
1731936900000|2024-11-18 13:35:00|10632.9|10627.9|10634.1|10629.1|10636.6|10631.6|10631.5|10626.5|80
1731937200000|2024-11-18 13:40:00|10634|10629|10630.4|10625.4|10634.6|10629.6|10629.6|10624.6|112
1731937500000|2024-11-18 13:45:00|10630.6|10625.6|10630|10625|10631.6|10626.6|10628.5|10623.5|50
1731937800000|2024-11-18 13:50:00|10630.1|10625.1|10627.2|10622.2|10630.4|10625.4|10624.7|10619.7|59
1731938100000|2024-11-18 13:55:00|10627.1|10622.1|10625.3|10620.3|10628.6|10623.6|10624.9|10619.9|55
1731938400000|2024-11-18 14:00:00|10625.4|10620.4|10623.6|10618.6|10626.3|10621.3|10622|10617|98
1731938700000|2024-11-18 14:05:00|10623.7|10618.7|10625.1|10620.1|10628.1|10623.1|10623.7|10618.7|56
1731939000000|2024-11-18 14:10:00|10625.2|10620.2|10627.2|10622.2|10629.3|10624.3|10624.7|10619.7|103
1731939300000|2024-11-18 14:15:00|10627.4|10622.4|10627.6|10622.6|10630.6|10625.6|10625.6|10620.6|51
1731939600000|2024-11-18 14:20:00|10627.7|10622.7|10627.2|10622.2|10628.4|10623.4|10624.8|10619.8|23
1731939900000|2024-11-18 14:25:00|10626.8|10621.8|10628.4|10623.4|10628.8|10623.8|10625.9|10620.9|29
1731940200000|2024-11-18 14:30:00|10628.5|10623.5|10625.2|10620.2|10629.5|10624.5|10624.7|10619.7|70
1731940500000|2024-11-18 14:35:00|10625.3|10620.3|10618.4|10613.4|10625.3|10620.3|10618.4|10613.4|74
1731940800000|2024-11-18 14:40:00|10618.3|10613.3|10621.1|10616.1|10622.1|10617.1|10616.2|10611.2|130
1731941100000|2024-11-18 14:45:00|10621.2|10616.2|10619.5|10614.5|10622.2|10617.2|10617.6|10612.6|48
1731941400000|2024-11-18 14:50:00|10619.9|10614.9|10623.2|10618.2|10624.2|10619.2|10619.5|10614.5|106
1731941700000|2024-11-18 14:55:00|10622.9|10617.9|10622.5|10617.5|10623|10618|10620.2|10615.2|92
1731942000000|2024-11-18 15:00:00|10622.4|10617.4|10620.2|10615.2|10623.1|10618.1|10618.9|10613.9|56
1731942300000|2024-11-18 15:05:00|10620.1|10615.1|10621.6|10616.6|10621.7|10616.7|10618.6|10613.6|27
1731942600000|2024-11-18 15:10:00|10621.7|10616.7|10623.6|10618.6|10625.7|10620.7|10620.7|10615.7|125
1731942900000|2024-11-18 15:15:00|10623.7|10618.7|10625.2|10620.2|10625.7|10620.7|10621.1|10616.1|102
1731943200000|2024-11-18 15:20:00|10625.1|10620.1|10629.2|10624.2|10629.7|10624.7|10625|10620|93
1731943500000|2024-11-18 15:25:00|10629.4|10624.4|10628.6|10623.6|10629.7|10624.7|10626.9|10621.9|74
1731943800000|2024-11-18 15:30:00|10628.5|10623.5|10619.9|10614.9|10628.5|10623.5|10619.9|10614.9|404
1731944100000|2024-11-18 15:35:00|10620|10615|10621.7|10616.7|10623.8|10618.8|10618.6|10613.6|70
1731944400000|2024-11-18 15:40:00|10621.8|10616.8|10623.7|10618.7|10625|10620|10620.6|10615.6|63
1731944700000|2024-11-18 15:45:00|10623.6|10618.6|10620.7|10615.7|10624.7|10619.7|10619.6|10614.6|65
1731945000000|2024-11-18 15:50:00|10620.5|10615.5|10616.6|10611.6|10620.5|10615.5|10615.1|10610.1|214
1731945300000|2024-11-18 15:55:00|10616.4|10611.4|10618.1|10613.1|10618.6|10613.6|10615.9|10610.9|103
1731945600000|2024-11-18 16:00:00|10617.7|10612.7|10621|10616|10621.2|10616.2|10617.5|10612.5|108
1731945900000|2024-11-18 16:05:00|10621.2|10616.2|10619.3|10614.3|10622.2|10617.2|10618.1|10613.1|64
1731946200000|2024-11-18 16:10:00|10619.4|10614.4|10619.3|10614.3|10619.9|10614.9|10616.7|10611.7|56
1731946500000|2024-11-18 16:15:00|10619.4|10614.4|10618|10613|10621.6|10616.6|10617.4|10612.4|82
1731946800000|2024-11-18 16:20:00|10618.2|10613.2|10618.7|10613.7|10621.2|10616.2|10617.3|10612.3|20
1731947100000|2024-11-18 16:25:00|10618.6|10613.6|10621.2|10616.2|10622.2|10617.2|10618.4|10613.4|75
1731947400000|2024-11-18 16:30:00|10621.1|10616.1|10620.4|10615.4|10621.2|10616.2|10618.9|10613.9|31
1731947700000|2024-11-18 16:35:00|10620.2|10615.2|10617.7|10612.7|10621|10616|10617.4|10612.4|17
1731948000000|2024-11-18 16:40:00|10617.4|10612.4|10617.4|10612.4|10618.9|10613.9|10615.9|10610.9|101
1731948300000|2024-11-18 16:45:00|10617.5|10612.5|10612.8|10607.8|10617.7|10612.7|10612.2|10607.2|62
1731948600000|2024-11-18 16:50:00|10612.9|10607.9|10610.9|10605.9|10613|10608|10610.7|10605.7|20
1731948900000|2024-11-18 16:55:00|10610.7|10605.7|10604.4|10599.4|10611.5|10606.5|10604.3|10599.3|125
1731949200000|2024-11-18 17:00:00|10604.2|10599.2|10603.6|10598.6|10605|10600|10601.7|10596.7|65
1731949500000|2024-11-18 17:05:00|10603.7|10598.7|10601.3|10596.3|10604.8|10599.8|10601|10596|79
1731949800000|2024-11-18 17:10:00|10601.4|10596.4|10607.6|10602.6|10608.1|10603.1|10601.4|10596.4|30
1731950100000|2024-11-18 17:15:00|10607.7|10602.7|10607.4|10602.4|10609.2|10604.2|10606|10601|57
1731950400000|2024-11-18 17:20:00|10607.2|10602.2|10607.9|10602.9|10608.3|10603.3|10604.7|10599.7|18
1731950700000|2024-11-18 17:25:00|10608.1|10603.1|10607.2|10602.2|10608.1|10603.1|10605.1|10600.1|61
1731951000000|2024-11-18 17:30:00|10607.1|10602.1|10605|10600|10608.2|10603.2|10605|10600|28
1731951300000|2024-11-18 17:35:00|10604.7|10599.7|10602.6|10597.6|10605.2|10600.2|10602.2|10597.2|28
1731951600000|2024-11-18 17:40:00|10602.5|10597.5|10599.4|10594.4|10602.9|10597.9|10598.4|10593.4|86
1731951900000|2024-11-18 17:45:00|10599.7|10594.7|10599.7|10594.7|10600.9|10595.9|10599.3|10594.3|80
1731952200000|2024-11-18 17:50:00|10599.3|10594.3|10597.2|10592.2|10599.5|10594.5|10597.1|10592.1|122
1731952500000|2024-11-18 17:55:00|10597.5|10592.5|10597.8|10592.8|10598.2|10593.2|10595.9|10590.9|46
1731952800000|2024-11-18 18:00:00|10597.9|10592.9|10598.3|10593.3|10599.2|10594.2|10597.9|10592.9|17
1731953100000|2024-11-18 18:05:00|10598.4|10593.4|10600.3|10595.3|10600.3|10595.3|10598.4|10593.4|24
1731953400000|2024-11-18 18:10:00|10600|10595|10599.1|10594.1|10601.3|10596.3|10598.8|10593.8|30
1731953700000|2024-11-18 18:15:00|10599|10594|10598.3|10593.3|10599.7|10594.7|10598.3|10593.3|12
1731954000000|2024-11-18 18:20:00|10597.8|10592.8|10597.8|10592.8|10598|10593|10596.5|10591.5|62
1731954300000|2024-11-18 18:25:00|10598|10593|10595.2|10590.2|10598.2|10593.2|10595|10590|114
1731954600000|2024-11-18 18:30:00|10595.3|10590.3|10595.7|10590.7|10597.2|10592.2|10594|10589|45
1731954900000|2024-11-18 18:35:00|10595.5|10590.5|10595.5|10590.5|10596.2|10591.2|10594.1|10589.1|79
1731955200000|2024-11-18 18:40:00|10595.3|10590.3|10595.9|10590.9|10595.9|10590.9|10593.4|10588.4|215
1731955500000|2024-11-18 18:45:00|10596|10591|10594.1|10589.1|10596.2|10591.2|10593.7|10588.7|54
1731955800000|2024-11-18 18:50:00|10594.2|10589.2|10591.6|10586.6|10594.2|10589.2|10591|10586|63
1731956100000|2024-11-18 18:55:00|10591.5|10586.5|10591.2|10586.2|10591.7|10586.7|10590.3|10585.3|42
1731956400000|2024-11-18 19:00:00|10591.1|10586.1|10589.2|10584.2|10591.1|10586.1|10587.8|10582.8|47
1731956700000|2024-11-18 19:05:00|10589.4|10584.4|10584.1|10579.1|10590|10585|10583.7|10578.7|141
1731957000000|2024-11-18 19:10:00|10584.2|10579.2|10586.6|10581.6|10587.5|10582.5|10584.2|10579.2|17
1731957300000|2024-11-18 19:15:00|10586.8|10581.8|10590.6|10585.6|10590.6|10585.6|10586.8|10581.8|88
1731957600000|2024-11-18 19:20:00|10590.5|10585.5|10593.6|10588.6|10593.6|10588.6|10590.4|10585.4|81
1731957900000|2024-11-18 19:25:00|10594.1|10589.1|10593.6|10588.6|10594.6|10589.6|10592.3|10587.3|49
1731958200000|2024-11-18 19:30:00|10594.1|10589.1|10594|10589|10595.6|10590.6|10592.8|10587.8|77
1731958500000|2024-11-18 19:35:00|10594.1|10589.1|10596.6|10591.6|10597.8|10592.8|10593.6|10588.6|44
1731958800000|2024-11-18 19:40:00|10597|10592|10598.1|10593.1|10598.1|10593.1|10596.7|10591.7|36
1731959100000|2024-11-18 19:45:00|10598|10593|10596.6|10591.6|10599.1|10594.1|10596|10591|28
1731959400000|2024-11-18 19:50:00|10596.5|10591.5|10597.1|10592.1|10597.1|10592.1|10595.3|10590.3|34
1731959700000|2024-11-18 19:55:00|10597.6|10592.6|10597.6|10592.6|10598.3|10593.3|10596.2|10591.2|96
1731960000000|2024-11-18 20:00:00|10597.5|10592.5|10595.1|10590.1|10597.5|10592.5|10592.8|10587.8|33
1731960300000|2024-11-18 20:05:00|10595|10590|10595.1|10590.1|10595.4|10590.4|10593.6|10588.6|9
1731960600000|2024-11-18 20:10:00|10595.3|10590.3|10594.1|10589.1|10595.3|10590.3|10592.6|10587.6|7
1731960900000|2024-11-18 20:15:00|10594.4|10589.4|10593.6|10588.6|10595.1|10590.1|10593.6|10588.6|54
1731961200000|2024-11-18 20:20:00|10593.5|10588.5|10593.1|10588.1|10595.1|10590.1|10592.9|10587.9|22
1731961500000|2024-11-18 20:25:00|10593.4|10588.4|10593.8|10588.8|10594|10589|10592.1|10587.1|18
1731961800000|2024-11-18 20:30:00|10593.7|10588.7|10596.3|10591.3|10596.3|10591.3|10593.6|10588.6|41
1731962100000|2024-11-18 20:35:00|10596.6|10591.6|10596.4|10591.4|10597.4|10592.4|10596.4|10591.4|41
1731962400000|2024-11-18 20:40:00|10596.6|10591.6|10598.1|10593.1|10598.1|10593.1|10596.2|10591.2|51
1731962700000|2024-11-18 20:45:00|10598.2|10593.2|10597.8|10592.8|10598.3|10593.3|10597.6|10592.6|45
1731963000000|2024-11-18 20:50:00|10597.9|10592.9|10596.4|10591.4|10597.9|10592.9|10596.3|10591.3|248
1731963300000|2024-11-18 20:55:00|10596.2|10591.2|10594.3|10589.3|10596.8|10591.8|10594.3|10589.3|93
1731963600000|2024-11-18 21:00:00|10594.4|10589.4|10593.7|10588.7|10595.8|10590.8|10593.7|10588.7|48
1731963900000|2024-11-18 21:05:00|10593.8|10588.8|10593.2|10588.2|10593.8|10588.8|10592.8|10587.8|12
1731964200000|2024-11-18 21:10:00|10593|10588|10593.8|10588.8|10593.8|10588.8|10592.4|10587.4|6
1731964500000|2024-11-18 21:15:00|10593.9|10588.9|10592.9|10587.9|10594.3|10589.3|10592.7|10587.7|16
1731964800000|2024-11-18 21:20:00|10593|10588|10591|10586|10593|10588|10590.9|10585.9|15
1731965100000|2024-11-18 21:25:00|10590.9|10585.9|10592.2|10587.2|10592.8|10587.8|10590.9|10585.9|12
1731965400000|2024-11-18 21:30:00|10591.9|10586.9|10591.8|10586.8|10592.9|10587.9|10591.4|10586.4|19
1731965700000|2024-11-18 21:35:00|10591.7|10586.7|10590.9|10585.9|10591.7|10586.7|10590.2|10585.2|14
1731966000000|2024-11-18 21:40:00|10591|10586|10590.5|10585.5|10591.2|10586.2|10589.9|10584.9|34
1731966300000|2024-11-18 21:45:00|10590.3|10585.3|10590.1|10585.1|10590.6|10585.6|10590|10585|4
1731966600000|2024-11-18 21:50:00|10590|10585|10590.1|10585.1|10590.4|10585.4|10589.6|10584.6|12
1731966900000|2024-11-18 21:55:00|10590.3|10585.3|10590.6|10585.6|10591.8|10586.8|10589.9|10584.9|39
1731967200000|2024-11-18 22:00:00|10590.4|10585.4|10590.4|10585.4|10590.4|10585.4|10590.4|10585.4|0
1731978000000|2024-11-19 01:00:00|10595.8|10590.8|10595.4|10590.4|10596.9|10591.9|10594.7|10589.7|54
1731978300000|2024-11-19 01:05:00|10595.1|10590.1|10594.3|10589.3|10595.7|10590.7|10593.7|10588.7|21
1731978600000|2024-11-19 01:10:00|10594.1|10589.1|10589.1|10584.1|10594.1|10589.1|10589.1|10584.1|38
1731978900000|2024-11-19 01:15:00|10588.9|10583.9|10592.4|10587.4|10592.9|10587.9|10588.4|10583.4|11
1731979200000|2024-11-19 01:20:00|10592.3|10587.3|10591.3|10586.3|10592.3|10587.3|10590.4|10585.4|8
1731979500000|2024-11-19 01:25:00|10591.1|10586.1|10590.9|10585.9|10592.1|10587.1|10589.6|10584.6|6
1731979800000|2024-11-19 01:30:00|10590.8|10585.8|10591.1|10586.1|10592.9|10587.9|10590.3|10585.3|28
1731980100000|2024-11-19 01:35:00|10591.2|10586.2|10593.1|10588.1|10594.4|10589.4|10590.8|10585.8|16
1731980400000|2024-11-19 01:40:00|10593.2|10588.2|10592.1|10587.1|10593.3|10588.3|10591.2|10586.2|23
1731980700000|2024-11-19 01:45:00|10592|10587|10590.1|10585.1|10592.9|10587.9|10589.8|10584.8|8
1731981000000|2024-11-19 01:50:00|10590|10585|10591|10586|10591.3|10586.3|10589.3|10584.3|2
1731981300000|2024-11-19 01:55:00|10591.1|10586.1|10590.3|10585.3|10591.3|10586.3|10588.9|10583.9|14
1731981600000|2024-11-19 02:00:00|10590.4|10585.4|10588.9|10583.9|10590.4|10585.4|10588.7|10583.7|7
1731981900000|2024-11-19 02:05:00|10588.5|10583.5|10588.1|10583.1|10589.1|10584.1|10586.9|10581.9|70
1731982200000|2024-11-19 02:10:00|10588.3|10583.3|10591.5|10586.5|10592.6|10587.6|10587.8|10582.8|13
1731982500000|2024-11-19 02:15:00|10591.3|10586.3|10593.9|10588.9|10594.4|10589.4|10590.6|10585.6|30
1731982800000|2024-11-19 02:20:00|10594.1|10589.1|10593|10588|10594.6|10589.6|10592.5|10587.5|3
1731983100000|2024-11-19 02:25:00|10592.8|10587.8|10592.3|10587.3|10594.4|10589.4|10592.1|10587.1|27
1731983400000|2024-11-19 02:30:00|10592.2|10587.2|10591.8|10586.8|10592.5|10587.5|10591.5|10586.5|13
1731983700000|2024-11-19 02:35:00|10591.9|10586.9|10591.8|10586.8|10592.3|10587.3|10590.5|10585.5|9
1731984000000|2024-11-19 02:40:00|10591.9|10586.9|10592.8|10587.8|10592.9|10587.9|10591.9|10586.9|12
1731984300000|2024-11-19 02:45:00|10592.9|10587.9|10592.7|10587.7|10593|10588|10592.1|10587.1|0
1731984600000|2024-11-19 02:50:00|10592.9|10587.9|10590.1|10585.1|10593.3|10588.3|10590.1|10585.1|3
1731984900000|2024-11-19 02:55:00|10590.2|10585.2|10591.4|10586.4|10591.7|10586.7|10589.9|10584.9|2
1731985200000|2024-11-19 03:00:00|10591.3|10586.3|10587.9|10582.9|10591.4|10586.4|10586.9|10581.9|14
1731985500000|2024-11-19 03:05:00|10587.8|10582.8|10589.1|10584.1|10589.8|10584.8|10586.7|10581.7|16
1731985800000|2024-11-19 03:10:00|10589.2|10584.2|10587.3|10582.3|10589.9|10584.9|10587.3|10582.3|5
1731986100000|2024-11-19 03:15:00|10587.4|10582.4|10583.8|10578.8|10587.4|10582.4|10582.9|10577.9|34
1731986400000|2024-11-19 03:20:00|10584.2|10579.2|10585|10580|10585.8|10580.8|10584.1|10579.1|21
1731986700000|2024-11-19 03:25:00|10585.1|10580.1|10584.7|10579.7|10585.5|10580.5|10583.8|10578.8|15
1731987000000|2024-11-19 03:30:00|10584.8|10579.8|10585.2|10580.2|10585.4|10580.4|10584.3|10579.3|23
1731987300000|2024-11-19 03:35:00|10585.4|10580.4|10587|10582|10587|10582|10584.8|10579.8|11
1731987600000|2024-11-19 03:40:00|10586.9|10581.9|10586.6|10581.6|10588.2|10583.2|10586.6|10581.6|14
1731987900000|2024-11-19 03:45:00|10586.8|10581.8|10587.7|10582.7|10588.1|10583.1|10586|10581|26
1731988200000|2024-11-19 03:50:00|10587.5|10582.5|10589|10584|10589.1|10584.1|10587.3|10582.3|29
1731988500000|2024-11-19 03:55:00|10588.8|10583.8|10586.8|10581.8|10589.2|10584.2|10586.3|10581.3|64
1731988800000|2024-11-19 04:00:00|10586.4|10581.4|10586|10581|10586.6|10581.6|10582.8|10577.8|15
1731989100000|2024-11-19 04:05:00|10586.1|10581.1|10586.4|10581.4|10587.1|10582.1|10585.8|10580.8|4
1731989400000|2024-11-19 04:10:00|10586.1|10581.1|10588.8|10583.8|10589|10584|10585.6|10580.6|22
1731989700000|2024-11-19 04:15:00|10588.6|10583.6|10590.1|10585.1|10590.9|10585.9|10588|10583|31
1731990000000|2024-11-19 04:20:00|10590.3|10585.3|10591.8|10586.8|10592.3|10587.3|10590.1|10585.1|26
1731990300000|2024-11-19 04:25:00|10592.1|10587.1|10592.6|10587.6|10592.8|10587.8|10591.7|10586.7|42
1731990600000|2024-11-19 04:30:00|10593|10588|10595.1|10590.1|10595.5|10590.5|10593|10588|20
1731990900000|2024-11-19 04:35:00|10595|10590|10594.2|10589.2|10595.2|10590.2|10593.8|10588.8|1
1731991200000|2024-11-19 04:40:00|10594.3|10589.3|10592.8|10587.8|10594.8|10589.8|10592.3|10587.3|6
1731991500000|2024-11-19 04:45:00|10592.7|10587.7|10593.6|10588.6|10593.6|10588.6|10592.6|10587.6|10
1731991800000|2024-11-19 04:50:00|10593.8|10588.8|10596.1|10591.1|10597|10592|10593.6|10588.6|54
1731992100000|2024-11-19 04:55:00|10596|10591|10597.1|10592.1|10597.5|10592.5|10595.7|10590.7|26
1731992400000|2024-11-19 05:00:00|10597|10592|10597.9|10592.9|10599.1|10594.1|10597|10592|23
1731992700000|2024-11-19 05:05:00|10597.8|10592.8|10597.3|10592.3|10597.8|10592.8|10596.6|10591.6|13
1731993000000|2024-11-19 05:10:00|10597.4|10592.4|10596|10591|10597.4|10592.4|10595.9|10590.9|5
1731993300000|2024-11-19 05:15:00|10595.9|10590.9|10597|10592|10597|10592|10595.4|10590.4|29
1731993600000|2024-11-19 05:20:00|10596.9|10591.9|10598.2|10593.2|10598.3|10593.3|10596.5|10591.5|19
1731993900000|2024-11-19 05:25:00|10598.3|10593.3|10598.2|10593.2|10599.4|10594.4|10598|10593|10
1731994200000|2024-11-19 05:30:00|10598|10593|10599.1|10594.1|10599.7|10594.7|10597.7|10592.7|29
1731994500000|2024-11-19 05:35:00|10599.2|10594.2|10597.8|10592.8|10599.2|10594.2|10597.8|10592.8|9
1731994800000|2024-11-19 05:40:00|10598|10593|10598.1|10593.1|10599|10594|10597.9|10592.9|9
1731995100000|2024-11-19 05:45:00|10598.3|10593.3|10599.5|10594.5|10599.6|10594.6|10598.3|10593.3|11
1731995400000|2024-11-19 05:50:00|10599.4|10594.4|10600.5|10595.5|10601|10596|10599.4|10594.4|17
1731995700000|2024-11-19 05:55:00|10600.6|10595.6|10599.5|10594.5|10600.7|10595.7|10598.6|10593.6|31
1731996000000|2024-11-19 06:00:00|10599.7|10594.7|10597.4|10592.4|10600|10595|10596.7|10591.7|29
1731996300000|2024-11-19 06:05:00|10597.1|10592.1|10597.9|10592.9|10598|10593|10596.6|10591.6|17
1731996600000|2024-11-19 06:10:00|10598.1|10593.1|10599.4|10594.4|10599.9|10594.9|10597.9|10592.9|11
1731996900000|2024-11-19 06:15:00|10599.5|10594.5|10599|10594|10600|10595|10597.9|10592.9|61
1731997200000|2024-11-19 06:20:00|10598.9|10593.9|10597.8|10592.8|10599.3|10594.3|10596.9|10591.9|47
1731997500000|2024-11-19 06:25:00|10598.1|10593.1|10597.6|10592.6|10598.8|10593.8|10597.3|10592.3|29
1731997800000|2024-11-19 06:30:00|10597.7|10592.7|10596.2|10591.2|10597.7|10592.7|10596|10591|26
1731998100000|2024-11-19 06:35:00|10596|10591|10594.5|10589.5|10596.6|10591.6|10594.4|10589.4|20
1731998400000|2024-11-19 06:40:00|10594.6|10589.6|10592|10587|10594.7|10589.7|10591.9|10586.9|54
1731998700000|2024-11-19 06:45:00|10592.1|10587.1|10591.9|10586.9|10594.1|10589.1|10591.9|10586.9|22
1731999000000|2024-11-19 06:50:00|10591.7|10586.7|10591.4|10586.4|10592.3|10587.3|10589.9|10584.9|85
1731999300000|2024-11-19 06:55:00|10591.5|10586.5|10593|10588|10593.1|10588.1|10590.3|10585.3|102
1731999600000|2024-11-19 07:00:00|10592.9|10587.9|10596.1|10591.1|10597.6|10592.6|10591.5|10586.5|28
1731999900000|2024-11-19 07:05:00|10596|10591|10602.7|10597.7|10602.9|10597.9|10596|10591|107
1732000200000|2024-11-19 07:10:00|10602.8|10597.8|10606.9|10601.9|10607.4|10602.4|10602.8|10597.8|78
1732000500000|2024-11-19 07:15:00|10606.8|10601.8|10603.8|10598.8|10607.7|10602.7|10602.9|10597.9|26
1732000800000|2024-11-19 07:20:00|10603.4|10598.4|10603.3|10598.3|10604.9|10599.9|10601.8|10596.8|58
1732001100000|2024-11-19 07:25:00|10603|10598|10604.1|10599.1|10604.3|10599.3|10601.2|10596.2|47
1732001400000|2024-11-19 07:30:00|10603.8|10598.8|10601.1|10596.1|10606.4|10601.4|10601.1|10596.1|78
1732001700000|2024-11-19 07:35:00|10600.9|10595.9|10599.4|10594.4|10602.3|10597.3|10598.8|10593.8|50
1732002000000|2024-11-19 07:40:00|10599.7|10594.7|10599.7|10594.7|10601.4|10596.4|10599.1|10594.1|157
1732002300000|2024-11-19 07:45:00|10599.6|10594.6|10601.4|10596.4|10601.5|10596.5|10598.9|10593.9|28
1732002600000|2024-11-19 07:50:00|10601.2|10596.2|10600|10595|10602.4|10597.4|10598.7|10593.7|59
1732002900000|2024-11-19 07:55:00|10600.5|10595.5|10604.2|10599.2|10604.4|10599.4|10600|10595|43
1732003200000|2024-11-19 08:00:00|10604.4|10599.4|10601.9|10596.9|10605.4|10600.4|10598.6|10593.6|89
1732003500000|2024-11-19 08:05:00|10601.7|10596.7|10600|10595|10603.2|10598.2|10599.5|10594.5|31
1732003800000|2024-11-19 08:10:00|10600.5|10595.5|10599.9|10594.9|10601|10596|10595.5|10590.5|42
1732004100000|2024-11-19 08:15:00|10599.8|10594.8|10595.7|10590.7|10599.9|10594.9|10594.4|10589.4|34
1732004400000|2024-11-19 08:20:00|10595.9|10590.9|10595.9|10590.9|10596.5|10591.5|10593.7|10588.7|69
1732004700000|2024-11-19 08:25:00|10596|10591|10594.5|10589.5|10597.5|10592.5|10593.6|10588.6|40
1732005000000|2024-11-19 08:30:00|10594.9|10589.9|10595.6|10590.6|10597.6|10592.6|10593.9|10588.9|47
1732005300000|2024-11-19 08:35:00|10595.9|10590.9|10604.2|10599.2|10605.2|10600.2|10592.1|10587.1|121
1732005600000|2024-11-19 08:40:00|10604.4|10599.4|10599.2|10594.2|10605.8|10600.8|10596.4|10591.4|141
1732005900000|2024-11-19 08:45:00|10599.4|10594.4|10600.5|10595.5|10601.1|10596.1|10596.1|10591.1|154
1732006200000|2024-11-19 08:50:00|10600.8|10595.8|10601.7|10596.7|10604.2|10599.2|10599.3|10594.3|32
1732006500000|2024-11-19 08:55:00|10601.5|10596.5|10601.3|10596.3|10605.3|10600.3|10601|10596|30
1732006800000|2024-11-19 09:00:00|10601.5|10596.5|10598.3|10593.3|10602.8|10597.8|10597.8|10592.8|31
1732007100000|2024-11-19 09:05:00|10598.8|10593.8|10602.5|10597.5|10604.8|10599.8|10598.3|10593.3|20
1732007400000|2024-11-19 09:10:00|10602.4|10597.4|10603|10598|10604.4|10599.4|10600.5|10595.5|18
1732007700000|2024-11-19 09:15:00|10603.4|10598.4|10619.1|10614.1|10619.7|10614.7|10603|10598|188
1732008000000|2024-11-19 09:20:00|10619.2|10614.2|10624|10619|10633.6|10628.6|10618.5|10613.5|406
1732008300000|2024-11-19 09:25:00|10623.9|10618.9|10626.4|10621.4|10629.7|10624.7|10620.2|10615.2|102
1732008600000|2024-11-19 09:30:00|10626.6|10621.6|10623.4|10618.4|10631.1|10626.1|10622.8|10617.8|137
1732008900000|2024-11-19 09:35:00|10623.2|10618.2|10620.9|10615.9|10626|10621|10619.6|10614.6|93
1732009200000|2024-11-19 09:40:00|10620.7|10615.7|10622.4|10617.4|10625.2|10620.2|10619.6|10614.6|30
1732009500000|2024-11-19 09:45:00|10622.2|10617.2|10624.7|10619.7|10627.8|10622.8|10621.2|10616.2|33
1732009800000|2024-11-19 09:50:00|10624.8|10619.8|10621.2|10616.2|10627.2|10622.2|10619.9|10614.9|17
1732010100000|2024-11-19 09:55:00|10621.4|10616.4|10619.6|10614.6|10623.1|10618.1|10617.7|10612.7|48
1732010400000|2024-11-19 10:00:00|10619.8|10614.8|10619.9|10614.9|10623.9|10618.9|10618.6|10613.6|46
1732010700000|2024-11-19 10:05:00|10619.8|10614.8|10614.2|10609.2|10619.9|10614.9|10613.4|10608.4|45
1732011000000|2024-11-19 10:10:00|10614|10609|10610.2|10605.2|10615.9|10610.9|10609.8|10604.8|106
1732011300000|2024-11-19 10:15:00|10610.3|10605.3|10613.9|10608.9|10614.2|10609.2|10609.9|10604.9|27
1732011600000|2024-11-19 10:20:00|10614|10609|10611.6|10606.6|10614.2|10609.2|10610.7|10605.7|66
1732011900000|2024-11-19 10:25:00|10611.4|10606.4|10609.9|10604.9|10611.6|10606.6|10607.4|10602.4|64
1732012200000|2024-11-19 10:30:00|10610.1|10605.1|10611.5|10606.5|10612.3|10607.3|10606.7|10601.7|51
1732012500000|2024-11-19 10:35:00|10611.7|10606.7|10605.4|10600.4|10611.7|10606.7|10605.3|10600.3|38
1732012800000|2024-11-19 10:40:00|10605.5|10600.5|10608.4|10603.4|10608.4|10603.4|10604.1|10599.1|59
1732013100000|2024-11-19 10:45:00|10608.3|10603.3|10608.9|10603.9|10609.9|10604.9|10606.8|10601.8|30
1732013400000|2024-11-19 10:50:00|10609.1|10604.1|10611.2|10606.2|10611.8|10606.8|10608.3|10603.3|57
1732013700000|2024-11-19 10:55:00|10611|10606|10611.8|10606.8|10613.8|10608.8|10610|10605|58
1732014000000|2024-11-19 11:00:00|10611.7|10606.7|10613.2|10608.2|10613.3|10608.3|10607.5|10602.5|55
1732014300000|2024-11-19 11:05:00|10613|10608|10610|10605|10613.5|10608.5|10609.7|10604.7|16
1732014600000|2024-11-19 11:10:00|10610.3|10605.3|10613.9|10608.9|10614|10609|10610.3|10605.3|38
1732014900000|2024-11-19 11:15:00|10614|10609|10615.7|10610.7|10617.5|10612.5|10612.5|10607.5|27
1732015200000|2024-11-19 11:20:00|10615.8|10610.8|10617|10612|10617.5|10612.5|10614.5|10609.5|32
1732015500000|2024-11-19 11:25:00|10617.2|10612.2|10616.5|10611.5|10619.4|10614.4|10616.4|10611.4|34
1732015800000|2024-11-19 11:30:00|10616.4|10611.4|10619.4|10614.4|10619.8|10614.8|10616|10611|44
1732016100000|2024-11-19 11:35:00|10619.3|10614.3|10617|10612|10619.5|10614.5|10616.9|10611.9|12
1732016400000|2024-11-19 11:40:00|10616.9|10611.9|10617.5|10612.5|10619.3|10614.3|10614.5|10609.5|32
1732016700000|2024-11-19 11:45:00|10617.8|10612.8|10616|10611|10617.8|10612.8|10614.5|10609.5|50
1732017000000|2024-11-19 11:50:00|10615.7|10610.7|10614.7|10609.7|10617.7|10612.7|10614.5|10609.5|23
1732017300000|2024-11-19 11:55:00|10614.5|10609.5|10614.5|10609.5|10616.6|10611.6|10611.6|10606.6|73
1732017600000|2024-11-19 12:00:00|10614.3|10609.3|10613.5|10608.5|10615.4|10610.4|10612.2|10607.2|20
1732017900000|2024-11-19 12:05:00|10613.7|10608.7|10613.1|10608.1|10613.7|10608.7|10610.9|10605.9|42
1732018200000|2024-11-19 12:10:00|10613|10608|10613.6|10608.6|10615.9|10610.9|10613|10608|23
1732018500000|2024-11-19 12:15:00|10613.7|10608.7|10614.5|10609.5|10615.1|10610.1|10611.1|10606.1|20
1732018800000|2024-11-19 12:20:00|10614.1|10609.1|10613.7|10608.7|10614.8|10609.8|10612.8|10607.8|47
1732019100000|2024-11-19 12:25:00|10613.9|10608.9|10610|10605|10614.2|10609.2|10608.8|10603.8|183
1732019400000|2024-11-19 12:30:00|10610.1|10605.1|10610.3|10605.3|10611.1|10606.1|10608.8|10603.8|22
1732019700000|2024-11-19 12:35:00|10610.1|10605.1|10609.3|10604.3|10610.1|10605.1|10607.8|10602.8|7
1732020000000|2024-11-19 12:40:00|10609.1|10604.1|10610|10605|10611.1|10606.1|10607.8|10602.8|16
1732020300000|2024-11-19 12:45:00|10610.1|10605.1|10609.3|10604.3|10611.1|10606.1|10608.6|10603.6|3
1732020600000|2024-11-19 12:50:00|10609|10604|10607.6|10602.6|10609.6|10604.6|10607.6|10602.6|17
1732020900000|2024-11-19 12:55:00|10607.5|10602.5|10605|10600|10608.1|10603.1|10605|10600|35
1732021200000|2024-11-19 13:00:00|10605.1|10600.1|10603.5|10598.5|10605.3|10600.3|10601.1|10596.1|113
1732021500000|2024-11-19 13:05:00|10603.1|10598.1|10599.6|10594.6|10603.1|10598.1|10599.5|10594.5|95
1732021800000|2024-11-19 13:10:00|10599.4|10594.4|10598.3|10593.3|10600.5|10595.5|10597.6|10592.6|67
1732022100000|2024-11-19 13:15:00|10598.4|10593.4|10595|10590|10600.8|10595.8|10594.1|10589.1|98
1732022400000|2024-11-19 13:20:00|10595.1|10590.1|10598.1|10593.1|10599.2|10594.2|10594.1|10589.1|111
1732022700000|2024-11-19 13:25:00|10598.2|10593.2|10597.3|10592.3|10600.4|10595.4|10595.2|10590.2|129
1732023000000|2024-11-19 13:30:00|10597.2|10592.2|10590.6|10585.6|10600.3|10595.3|10590.2|10585.2|184
1732023300000|2024-11-19 13:35:00|10590.5|10585.5|10585.5|10580.5|10591.3|10586.3|10583.2|10578.2|103
1732023600000|2024-11-19 13:40:00|10585.6|10580.6|10585|10580|10587.6|10582.6|10580.4|10575.4|177
1732023900000|2024-11-19 13:45:00|10584.8|10579.8|10593.5|10588.5|10595.5|10590.5|10583.2|10578.2|201
1732024200000|2024-11-19 13:50:00|10593.7|10588.7|10595.3|10590.3|10597.9|10592.9|10589.6|10584.6|93
1732024500000|2024-11-19 13:55:00|10595.5|10590.5|10595.8|10590.8|10598.1|10593.1|10594|10589|116
1732024800000|2024-11-19 14:00:00|10595.9|10590.9|10600.4|10595.4|10601.5|10596.5|10594.8|10589.8|160
1732025100000|2024-11-19 14:05:00|10600.5|10595.5|10596.8|10591.8|10603.7|10598.7|10595.2|10590.2|233
1732025400000|2024-11-19 14:10:00|10596.4|10591.4|10590.9|10585.9|10600.9|10595.9|10590.1|10585.1|94
1732025700000|2024-11-19 14:15:00|10590.6|10585.6|10590.2|10585.2|10592.3|10587.3|10586.1|10581.1|165
1732026000000|2024-11-19 14:20:00|10590.1|10585.1|10592.9|10587.9|10592.9|10587.9|10587.2|10582.2|105
1732026300000|2024-11-19 14:25:00|10592.4|10587.4|10590.6|10585.6|10595.4|10590.4|10590.4|10585.4|141
1732026600000|2024-11-19 14:30:00|10590.4|10585.4|10590.7|10585.7|10595.4|10590.4|10587.1|10582.1|197
1732026900000|2024-11-19 14:35:00|10590.6|10585.6|10593.7|10588.7|10595.9|10590.9|10590.4|10585.4|100
1732027200000|2024-11-19 14:40:00|10593.9|10588.9|10593.4|10588.4|10596.2|10591.2|10591.9|10586.9|49
1732027500000|2024-11-19 14:45:00|10593.6|10588.6|10595.2|10590.2|10596.4|10591.4|10591.7|10586.7|67
1732027800000|2024-11-19 14:50:00|10595.1|10590.1|10601.2|10596.2|10601.9|10596.9|10594.2|10589.2|85
1732028100000|2024-11-19 14:55:00|10601.4|10596.4|10604.2|10599.2|10605.4|10600.4|10599.9|10594.9|162
1732028400000|2024-11-19 15:00:00|10604.4|10599.4|10610.2|10605.2|10610.2|10605.2|10604.4|10599.4|177
1732028700000|2024-11-19 15:05:00|10610|10605|10606.4|10601.4|10610|10605|10605.4|10600.4|81
1732029000000|2024-11-19 15:10:00|10606.2|10601.2|10604|10599|10608.9|10603.9|10603.4|10598.4|54
1732029300000|2024-11-19 15:15:00|10603.9|10598.9|10604.7|10599.7|10606.2|10601.2|10602.9|10597.9|56
1732029600000|2024-11-19 15:20:00|10604.6|10599.6|10601.9|10596.9|10607.7|10602.7|10600.9|10595.9|47
1732029900000|2024-11-19 15:25:00|10602|10597|10597.6|10592.6|10602.4|10597.4|10595.9|10590.9|93
1732030200000|2024-11-19 15:30:00|10597.4|10592.4|10595.4|10590.4|10597.7|10592.7|10591.9|10586.9|131
1732030500000|2024-11-19 15:35:00|10595.2|10590.2|10589.4|10584.4|10595.9|10590.9|10588.9|10583.9|83
1732030800000|2024-11-19 15:40:00|10589.7|10584.7|10585.7|10580.7|10590.8|10585.8|10580.4|10575.4|77
1732031100000|2024-11-19 15:45:00|10585.9|10580.9|10588.7|10583.7|10589|10584|10584.9|10579.9|73
1732031400000|2024-11-19 15:50:00|10588.8|10583.8|10590.7|10585.7|10593.4|10588.4|10588.1|10583.1|71
1732031700000|2024-11-19 15:55:00|10590.9|10585.9|10590.4|10585.4|10592.3|10587.3|10589.2|10584.2|31
1732032000000|2024-11-19 16:00:00|10590.2|10585.2|10590.3|10585.3|10593.7|10588.7|10589.9|10584.9|111
1732032300000|2024-11-19 16:05:00|10590.2|10585.2|10587.4|10582.4|10591.4|10586.4|10585.4|10580.4|151
1732032600000|2024-11-19 16:10:00|10587.7|10582.7|10589.8|10584.8|10590.2|10585.2|10585.8|10580.8|125
1732032900000|2024-11-19 16:15:00|10589.9|10584.9|10587.9|10582.9|10589.9|10584.9|10585.8|10580.8|28
1732033200000|2024-11-19 16:20:00|10588.4|10583.4|10589.4|10584.4|10589.4|10584.4|10585.6|10580.6|34
1732033500000|2024-11-19 16:25:00|10589.7|10584.7|10594.4|10589.4|10595.1|10590.1|10589.6|10584.6|48
1732033800000|2024-11-19 16:30:00|10594.7|10589.7|10599.6|10594.6|10599.9|10594.9|10593.8|10588.8|89
1732034100000|2024-11-19 16:35:00|10599.4|10594.4|10599.3|10594.3|10604.9|10599.9|10598.3|10593.3|139
1732034400000|2024-11-19 16:40:00|10599.2|10594.2|10599.1|10594.1|10600.2|10595.2|10595.9|10590.9|84
1732034700000|2024-11-19 16:45:00|10599.4|10594.4|10599.8|10594.8|10602.1|10597.1|10599.1|10594.1|41
1732035000000|2024-11-19 16:50:00|10599.6|10594.6|10595.9|10590.9|10600.4|10595.4|10595.4|10590.4|55
1732035300000|2024-11-19 16:55:00|10596.1|10591.1|10599.2|10594.2|10599.4|10594.4|10596.1|10591.1|101
1732035600000|2024-11-19 17:00:00|10599.4|10594.4|10594.2|10589.2|10600.4|10595.4|10594|10589|87
1732035900000|2024-11-19 17:05:00|10594.4|10589.4|10590.4|10585.4|10594.6|10589.6|10590.4|10585.4|52
1732036200000|2024-11-19 17:10:00|10590.6|10585.6|10590.6|10585.6|10592.4|10587.4|10590.4|10585.4|40
1732036500000|2024-11-19 17:15:00|10590.4|10585.4|10591.6|10586.6|10594.2|10589.2|10590.4|10585.4|30
1732036800000|2024-11-19 17:20:00|10591.7|10586.7|10591.4|10586.4|10594.1|10589.1|10589.9|10584.9|36
1732037100000|2024-11-19 17:25:00|10591.3|10586.3|10592.1|10587.1|10593.2|10588.2|10590.4|10585.4|36
1732037400000|2024-11-19 17:30:00|10592.3|10587.3|10593.1|10588.1|10593.1|10588.1|10590.3|10585.3|41
1732037700000|2024-11-19 17:35:00|10592.9|10587.9|10596.6|10591.6|10596.9|10591.9|10592.9|10587.9|18
1732038000000|2024-11-19 17:40:00|10596.7|10591.7|10595.9|10590.9|10598.1|10593.1|10595.6|10590.6|19
1732038300000|2024-11-19 17:45:00|10596.1|10591.1|10595.6|10590.6|10596.4|10591.4|10593.9|10588.9|9
1732038600000|2024-11-19 17:50:00|10595.4|10590.4|10597.4|10592.4|10597.7|10592.7|10594.9|10589.9|19
1732038900000|2024-11-19 17:55:00|10597.2|10592.2|10600.4|10595.4|10600.7|10595.7|10597|10592|51
1732039200000|2024-11-19 18:00:00|10600.6|10595.6|10606.9|10601.9|10607.2|10602.2|10600.6|10595.6|37
1732039500000|2024-11-19 18:05:00|10606.7|10601.7|10607.4|10602.4|10608.2|10603.2|10605.1|10600.1|27
1732039800000|2024-11-19 18:10:00|10607.6|10602.6|10606.1|10601.1|10607.7|10602.7|10605.6|10600.6|27
1732040100000|2024-11-19 18:15:00|10606.2|10601.2|10606.2|10601.2|10606.4|10601.4|10604.6|10599.6|17
1732040400000|2024-11-19 18:20:00|10606.1|10601.1|10605.7|10600.7|10607.1|10602.1|10605.1|10600.1|19
1732040700000|2024-11-19 18:25:00|10605.6|10600.6|10603.7|10598.7|10606.6|10601.6|10603.1|10598.1|16
1732041000000|2024-11-19 18:30:00|10603.6|10598.6|10602.5|10597.5|10605.2|10600.2|10602.5|10597.5|21
1732041300000|2024-11-19 18:35:00|10602.2|10597.2|10599.2|10594.2|10602.7|10597.7|10598.5|10593.5|12
1732041600000|2024-11-19 18:40:00|10599.3|10594.3|10597.7|10592.7|10601.3|10596.3|10597.4|10592.4|10
1732041900000|2024-11-19 18:45:00|10597.9|10592.9|10595.9|10590.9|10598.7|10593.7|10595.1|10590.1|4
1732042200000|2024-11-19 18:50:00|10596|10591|10593.2|10588.2|10596.2|10591.2|10592.4|10587.4|89
1732042500000|2024-11-19 18:55:00|10593.1|10588.1|10592.2|10587.2|10594.2|10589.2|10591.7|10586.7|14
1732042800000|2024-11-19 19:00:00|10592.1|10587.1|10592.9|10587.9|10593.2|10588.2|10590.2|10585.2|14
1732043100000|2024-11-19 19:05:00|10592.7|10587.7|10593.9|10588.9|10595.9|10590.9|10592.4|10587.4|24
1732043400000|2024-11-19 19:10:00|10594|10589|10592.7|10587.7|10594.2|10589.2|10591.9|10586.9|30
1732043700000|2024-11-19 19:15:00|10592.9|10587.9|10596.7|10591.7|10597.2|10592.2|10592.2|10587.2|74
1732044000000|2024-11-19 19:20:00|10597|10592|10593.7|10588.7|10597.4|10592.4|10593.2|10588.2|41
1732044300000|2024-11-19 19:25:00|10594.2|10589.2|10595.2|10590.2|10596|10591|10593.9|10588.9|52
1732044600000|2024-11-19 19:30:00|10594.9|10589.9|10596|10591|10596.7|10591.7|10594.4|10589.4|32
1732044900000|2024-11-19 19:35:00|10596.2|10591.2|10596.8|10591.8|10597.2|10592.2|10594.7|10589.7|11
1732045200000|2024-11-19 19:40:00|10597.2|10592.2|10595.3|10590.3|10597.7|10592.7|10595.1|10590.1|18
1732045500000|2024-11-19 19:45:00|10595.7|10590.7|10591.2|10586.2|10595.7|10590.7|10590.9|10585.9|12
1732045800000|2024-11-19 19:50:00|10591.6|10586.6|10592.7|10587.7|10593.7|10588.7|10591.2|10586.2|46
1732046100000|2024-11-19 19:55:00|10592.6|10587.6|10590.7|10585.7|10592.6|10587.6|10588.8|10583.8|132
1732046400000|2024-11-19 20:00:00|10591|10586|10590.2|10585.2|10592.2|10587.2|10589.6|10584.6|40
1732046700000|2024-11-19 20:05:00|10589.9|10584.9|10589.5|10584.5|10590.5|10585.5|10589.5|10584.5|12
1732047000000|2024-11-19 20:10:00|10589.7|10584.7|10588.4|10583.4|10590|10585|10588.2|10583.2|31
1732047300000|2024-11-19 20:15:00|10588.2|10583.2|10589.5|10584.5|10590.2|10585.2|10587.7|10582.7|17
1732047600000|2024-11-19 20:20:00|10589.7|10584.7|10590.2|10585.2|10590.5|10585.5|10588.2|10583.2|51
1732047900000|2024-11-19 20:25:00|10590.3|10585.3|10590.7|10585.7|10591|10586|10589.5|10584.5|20
1732048200000|2024-11-19 20:30:00|10590.8|10585.8|10589.7|10584.7|10592.4|10587.4|10589.3|10584.3|18
1732048500000|2024-11-19 20:35:00|10589.5|10584.5|10590|10585|10591|10586|10589.5|10584.5|21
1732048800000|2024-11-19 20:40:00|10590.2|10585.2|10589.5|10584.5|10590.2|10585.2|10588.2|10583.2|18
1732049100000|2024-11-19 20:45:00|10589.7|10584.7|10588.3|10583.3|10589.8|10584.8|10588.2|10583.2|15
1732049400000|2024-11-19 20:50:00|10588.5|10583.5|10588.5|10583.5|10588.8|10583.8|10586.1|10581.1|107
1732049700000|2024-11-19 20:55:00|10588.2|10583.2|10590.5|10585.5|10590.5|10585.5|10588.1|10583.1|301
1732050000000|2024-11-19 21:00:00|10590.3|10585.3|10589|10584|10591.5|10586.5|10588.9|10583.9|90
1732050300000|2024-11-19 21:05:00|10589.1|10584.1|10588|10583|10589.6|10584.6|10587.6|10582.6|5
1732050600000|2024-11-19 21:10:00|10588.2|10583.2|10588.1|10583.1|10589|10584|10588.1|10583.1|5
1732050900000|2024-11-19 21:15:00|10588.2|10583.2|10588.9|10583.9|10589.4|10584.4|10588.1|10583.1|29
1732051200000|2024-11-19 21:20:00|10589|10584|10587.8|10582.8|10589|10584|10587.6|10582.6|0
1732051500000|2024-11-19 21:25:00|10587.9|10582.9|10587.8|10582.8|10588.4|10583.4|10587.4|10582.4|3
1732051800000|2024-11-19 21:30:00|10587.9|10582.9|10586.9|10581.9|10587.9|10582.9|10586.8|10581.8|4
1732052100000|2024-11-19 21:35:00|10587.1|10582.1|10587.3|10582.3|10587.9|10582.9|10586.6|10581.6|6
1732052400000|2024-11-19 21:40:00|10587.1|10582.1|10586.6|10581.6|10587.3|10582.3|10586.1|10581.1|3
1732052700000|2024-11-19 21:45:00|10586.5|10581.5|10586.9|10581.9|10587|10582|10585.7|10580.7|6
1732053000000|2024-11-19 21:50:00|10587.1|10582.1|10587.5|10582.5|10587.8|10582.8|10586.9|10581.9|1
1732053300000|2024-11-19 21:55:00|10587.3|10582.3|10592.3|10585.3|10593.5|10585.6|10587.3|10582.3|16
1732064400000|2024-11-20 01:00:00|10587.8|10582.8|10584.3|10579.3|10587.8|10582.8|10583.8|10578.8|63
1732064700000|2024-11-20 01:05:00|10584.4|10579.4|10586.6|10581.6|10587.3|10582.3|10584.4|10579.4|42
1732065000000|2024-11-20 01:10:00|10586.8|10581.8|10588.3|10583.3|10588.3|10583.3|10585.3|10580.3|52
1732065300000|2024-11-20 01:15:00|10588.6|10583.6|10588.4|10583.4|10589.8|10584.8|10587.2|10582.2|21
1732065600000|2024-11-20 01:20:00|10588.5|10583.5|10587.8|10582.8|10589.8|10584.8|10587.8|10582.8|5
1732065900000|2024-11-20 01:25:00|10588.1|10583.1|10589.8|10584.8|10589.8|10584.8|10588.1|10583.1|9
1732066200000|2024-11-20 01:30:00|10589.7|10584.7|10588.5|10583.5|10591.1|10586.1|10588.4|10583.4|8
1732066500000|2024-11-20 01:35:00|10588.6|10583.6|10586|10581|10589.5|10584.5|10586|10581|13
1732066800000|2024-11-20 01:40:00|10585.9|10580.9|10586.7|10581.7|10587.5|10582.5|10585.6|10580.6|1
1732067100000|2024-11-20 01:45:00|10586.8|10581.8|10586.6|10581.6|10587.1|10582.1|10585.6|10580.6|10
1732067400000|2024-11-20 01:50:00|10587.1|10582.1|10587.8|10582.8|10588.1|10583.1|10586.7|10581.7|7
1732067700000|2024-11-20 01:55:00|10587.7|10582.7|10585.7|10580.7|10588.1|10583.1|10585.7|10580.7|15
1732068000000|2024-11-20 02:00:00|10585.4|10580.4|10586.2|10581.2|10586.3|10581.3|10584.7|10579.7|9
1732068300000|2024-11-20 02:05:00|10586.1|10581.1|10585.7|10580.7|10586.8|10581.8|10584.2|10579.2|8
1732068600000|2024-11-20 02:10:00|10585.6|10580.6|10585.9|10580.9|10586|10581|10584.4|10579.4|23
1732068900000|2024-11-20 02:15:00|10586|10581|10585.7|10580.7|10586.9|10581.9|10585.6|10580.6|27
1732069200000|2024-11-20 02:20:00|10585.8|10580.8|10584.7|10579.7|10587.6|10582.6|10584.7|10579.7|23
1732069500000|2024-11-20 02:25:00|10584.4|10579.4|10584.4|10579.4|10584.7|10579.7|10583.9|10578.9|15
1732069800000|2024-11-20 02:30:00|10584.3|10579.3|10586.7|10581.7|10586.7|10581.7|10583.8|10578.8|36
1732070100000|2024-11-20 02:35:00|10586.8|10581.8|10588.7|10583.7|10589.1|10584.1|10586.5|10581.5|15
1732070400000|2024-11-20 02:40:00|10588.8|10583.8|10589.4|10584.4|10589.7|10584.7|10588.7|10583.7|28
1732070700000|2024-11-20 02:45:00|10589.5|10584.5|10587.9|10582.9|10589.5|10584.5|10587.7|10582.7|10
1732071000000|2024-11-20 02:50:00|10587.8|10582.8|10588.7|10583.7|10589.7|10584.7|10587.2|10582.2|2
1732071300000|2024-11-20 02:55:00|10588.6|10583.6|10589.6|10584.6|10589.9|10584.9|10588.4|10583.4|11
1732071600000|2024-11-20 03:00:00|10589.7|10584.7|10588.3|10583.3|10589.7|10584.7|10588.2|10583.2|27
1732071900000|2024-11-20 03:05:00|10588.4|10583.4|10587.2|10582.2|10588.7|10583.7|10587.2|10582.2|11
1732072200000|2024-11-20 03:10:00|10587.3|10582.3|10588.5|10583.5|10588.5|10583.5|10587.2|10582.2|2
1732072500000|2024-11-20 03:15:00|10588.7|10583.7|10589|10584|10589.2|10584.2|10588.7|10583.7|13
1732072800000|2024-11-20 03:20:00|10589.2|10584.2|10590.2|10585.2|10590.7|10585.7|10589|10584|0
1732073100000|2024-11-20 03:25:00|10590.4|10585.4|10591.2|10586.2|10591.8|10586.8|10589.8|10584.8|9
1732073400000|2024-11-20 03:30:00|10591.3|10586.3|10591.9|10586.9|10592.8|10587.8|10591.2|10586.2|4
1732073700000|2024-11-20 03:35:00|10592|10587|10593|10588|10593|10588|10591.7|10586.7|16
1732074000000|2024-11-20 03:40:00|10592.8|10587.8|10593.7|10588.7|10594.5|10589.5|10592.8|10587.8|17
1732074300000|2024-11-20 03:45:00|10593.8|10588.8|10594.9|10589.9|10595|10590|10593.8|10588.8|12
1732074600000|2024-11-20 03:50:00|10595|10590|10596.3|10591.3|10596.6|10591.6|10595|10590|6
1732074900000|2024-11-20 03:55:00|10596.5|10591.5|10595.3|10590.3|10596.8|10591.8|10595.3|10590.3|13
1732075200000|2024-11-20 04:00:00|10595.5|10590.5|10596.6|10591.6|10596.8|10591.8|10595.5|10590.5|2
1732075500000|2024-11-20 04:05:00|10596.5|10591.5|10596.3|10591.3|10597.8|10592.8|10595.8|10590.8|4
1732075800000|2024-11-20 04:10:00|10596.2|10591.2|10597.2|10592.2|10597.5|10592.5|10595.7|10590.7|30
1732076100000|2024-11-20 04:15:00|10597.4|10592.4|10596.8|10591.8|10597.5|10592.5|10596.2|10591.2|3
1732076400000|2024-11-20 04:20:00|10597|10592|10597.6|10592.6|10598|10593|10597|10592|2
1732076700000|2024-11-20 04:25:00|10597.4|10592.4|10598|10593|10598.2|10593.2|10597.2|10592.2|2
1732077000000|2024-11-20 04:30:00|10598.2|10593.2|10597.8|10592.8|10598.2|10593.2|10597.5|10592.5|0
1732077300000|2024-11-20 04:35:00|10597.7|10592.7|10595.7|10590.7|10597.8|10592.8|10595.6|10590.6|1
1732077600000|2024-11-20 04:40:00|10595.5|10590.5|10595.2|10590.2|10595.5|10590.5|10594.9|10589.9|2
1732077900000|2024-11-20 04:45:00|10595.3|10590.3|10593.5|10588.5|10595.3|10590.3|10591.4|10586.4|6
1732078200000|2024-11-20 04:50:00|10593.7|10588.7|10593.2|10588.2|10594|10589|10593|10588|1
1732078500000|2024-11-20 04:55:00|10593|10588|10593.3|10588.3|10593.8|10588.8|10592.5|10587.5|1
1732078800000|2024-11-20 05:00:00|10593.2|10588.2|10595.4|10590.4|10595.5|10590.5|10593.2|10588.2|2
1732079100000|2024-11-20 05:05:00|10595.3|10590.3|10594.3|10589.3|10595.3|10590.3|10594.2|10589.2|0
1732079400000|2024-11-20 05:10:00|10594.2|10589.2|10593|10588|10594.2|10589.2|10592.2|10587.2|0
1732079700000|2024-11-20 05:15:00|10592.9|10587.9|10593.2|10588.2|10593.5|10588.5|10591.9|10586.9|13
1732080000000|2024-11-20 05:20:00|10593.3|10588.3|10593.3|10588.3|10593.5|10588.5|10592.3|10587.3|7
1732080300000|2024-11-20 05:25:00|10593.4|10588.4|10594.8|10589.8|10594.8|10589.8|10593|10588|11
1732080600000|2024-11-20 05:30:00|10595.1|10590.1|10596.8|10591.8|10596.8|10591.8|10595.1|10590.1|22
1732080900000|2024-11-20 05:35:00|10596.7|10591.7|10596.8|10591.8|10597|10592|10595.4|10590.4|22
1732081200000|2024-11-20 05:40:00|10596.7|10591.7|10596.5|10591.5|10597|10592|10596|10591|9
1732081500000|2024-11-20 05:45:00|10596.2|10591.2|10596.2|10591.2|10596.5|10591.5|10595|10590|31
1732081800000|2024-11-20 05:50:00|10596|10591|10598.1|10593.1|10598.1|10593.1|10596|10591|4
1732082100000|2024-11-20 05:55:00|10598.5|10593.5|10598.2|10593.2|10598.7|10593.7|10597.7|10592.7|22
1732082400000|2024-11-20 06:00:00|10598.5|10593.5|10597.8|10592.8|10600|10595|10596.9|10591.9|34
1732082700000|2024-11-20 06:05:00|10598|10593|10601.9|10596.9|10601.9|10596.9|10598|10593|11
1732083000000|2024-11-20 06:10:00|10602|10597|10601.4|10596.4|10602.5|10597.5|10600.4|10595.4|35
1732083300000|2024-11-20 06:15:00|10601.5|10596.5|10601|10596|10602.5|10597.5|10600.4|10595.4|13
1732083600000|2024-11-20 06:20:00|10601.1|10596.1|10600.7|10595.7|10601.7|10596.7|10599.9|10594.9|4
1732083900000|2024-11-20 06:25:00|10601|10596|10598.9|10593.9|10601.5|10596.5|10597.9|10592.9|55
1732084200000|2024-11-20 06:30:00|10599|10594|10596.7|10591.7|10600|10595|10596.2|10591.2|25
1732084500000|2024-11-20 06:35:00|10596.8|10591.8|10596.2|10591.2|10596.8|10591.8|10593.3|10588.3|43
1732084800000|2024-11-20 06:40:00|10596.5|10591.5|10595|10590|10596.7|10591.7|10593.9|10588.9|2
1732085100000|2024-11-20 06:45:00|10594.9|10589.9|10599.7|10594.7|10599.7|10594.7|10594.9|10589.9|36
1732085400000|2024-11-20 06:50:00|10599.5|10594.5|10599.3|10594.3|10599.9|10594.9|10598.4|10593.4|7
1732085700000|2024-11-20 06:55:00|10599.5|10594.5|10599.2|10594.2|10600.3|10595.3|10598.2|10593.2|35
1732086000000|2024-11-20 07:00:00|10600|10595|10597.3|10592.3|10600.7|10595.7|10594.7|10589.7|174
1732086300000|2024-11-20 07:05:00|10597.2|10592.2|10598.2|10593.2|10599.8|10594.8|10596.5|10591.5|40
1732086600000|2024-11-20 07:10:00|10598.3|10593.3|10597|10592|10599.5|10594.5|10596.8|10591.8|37
1732086900000|2024-11-20 07:15:00|10596.9|10591.9|10597.7|10592.7|10598|10593|10593.8|10588.8|67
1732087200000|2024-11-20 07:20:00|10597.5|10592.5|10595|10590|10598.8|10593.8|10593.4|10588.4|41
1732087500000|2024-11-20 07:25:00|10594.8|10589.8|10601.8|10596.8|10601.9|10596.9|10594.8|10589.8|34
1732087800000|2024-11-20 07:30:00|10601.5|10596.5|10605.7|10600.7|10606.2|10601.2|10601.5|10596.5|111
1732088100000|2024-11-20 07:35:00|10605.8|10600.8|10605.3|10600.3|10605.9|10600.9|10603.3|10598.3|31
1732088400000|2024-11-20 07:40:00|10605.5|10600.5|10604.9|10599.9|10606.7|10601.7|10603.5|10598.5|101
1732088700000|2024-11-20 07:45:00|10604.5|10599.5|10602.4|10597.4|10605.2|10600.2|10601.8|10596.8|64
1732089000000|2024-11-20 07:50:00|10602.5|10597.5|10604.3|10599.3|10605|10600|10601.6|10596.6|45
1732089300000|2024-11-20 07:55:00|10604.6|10599.6|10608|10603|10609.3|10604.3|10603.6|10598.6|27
1732089600000|2024-11-20 08:00:00|10608.1|10603.1|10612.6|10607.6|10612.8|10607.8|10607.8|10602.8|55
1732089900000|2024-11-20 08:05:00|10612.9|10607.9|10614.3|10609.3|10615.9|10610.9|10610.4|10605.4|115
1732090200000|2024-11-20 08:10:00|10614.1|10609.1|10615.4|10610.4|10617.6|10612.6|10613.9|10608.9|27
1732090500000|2024-11-20 08:15:00|10615.3|10610.3|10612|10607|10615.5|10610.5|10610.8|10605.8|55
1732090800000|2024-11-20 08:20:00|10611.8|10606.8|10611.8|10606.8|10612|10607|10610.3|10605.3|33
1732091100000|2024-11-20 08:25:00|10611.9|10606.9|10611.9|10606.9|10614.5|10609.5|10610.8|10605.8|79
1732091400000|2024-11-20 08:30:00|10612.3|10607.3|10612|10607|10614.3|10609.3|10611.5|10606.5|157
1732091700000|2024-11-20 08:35:00|10612.1|10607.1|10616.1|10611.1|10616.6|10611.6|10610.6|10605.6|41
1732092000000|2024-11-20 08:40:00|10616.2|10611.2|10618.5|10613.5|10619.3|10614.3|10615.6|10610.6|68
1732092300000|2024-11-20 08:45:00|10618.4|10613.4|10618|10613|10619|10614|10616.9|10611.9|48
1732092600000|2024-11-20 08:50:00|10618.1|10613.1|10620.9|10615.9|10621.8|10616.8|10617.9|10612.9|55
1732092900000|2024-11-20 08:55:00|10620.8|10615.8|10619.1|10614.1|10620.8|10615.8|10618.3|10613.3|38
1732093200000|2024-11-20 09:00:00|10619.3|10614.3|10621.2|10616.2|10622.2|10617.2|10619.3|10614.3|55
1732093500000|2024-11-20 09:05:00|10621.3|10616.3|10624.4|10619.4|10624.8|10619.8|10620.6|10615.6|85
1732093800000|2024-11-20 09:10:00|10624.1|10619.1|10616.6|10611.6|10624.1|10619.1|10616.4|10611.4|152
1732094100000|2024-11-20 09:15:00|10616.9|10611.9|10620.6|10615.6|10622.1|10617.1|10616.6|10611.6|68
1732094400000|2024-11-20 09:20:00|10620.5|10615.5|10624.1|10619.1|10624.4|10619.4|10620.4|10615.4|43
1732094700000|2024-11-20 09:25:00|10624.2|10619.2|10625.6|10620.6|10626.2|10621.2|10623.1|10618.1|37
1732095000000|2024-11-20 09:30:00|10625.7|10620.7|10630.3|10625.3|10630.6|10625.6|10625.6|10620.6|31
1732095300000|2024-11-20 09:35:00|10630.1|10625.1|10622.6|10617.6|10630.1|10625.1|10622|10617|78
1732095600000|2024-11-20 09:40:00|10622.5|10617.5|10624.3|10619.3|10624.6|10619.6|10621.5|10616.5|32
1732095900000|2024-11-20 09:45:00|10624.4|10619.4|10623.1|10618.1|10626|10621|10620.9|10615.9|30
1732096200000|2024-11-20 09:50:00|10623|10618|10626.6|10621.6|10626.6|10621.6|10621.9|10616.9|34
1732096500000|2024-11-20 09:55:00|10626.5|10621.5|10627.6|10622.6|10629.6|10624.6|10626.1|10621.1|44
1732096800000|2024-11-20 10:00:00|10627.7|10622.7|10626.8|10621.8|10628.7|10623.7|10625|10620|103
1732097100000|2024-11-20 10:05:00|10627.1|10622.1|10623.6|10618.6|10628.1|10623.1|10623.4|10618.4|10
1732097400000|2024-11-20 10:10:00|10623.7|10618.7|10624.9|10619.9|10627.7|10622.7|10623.4|10618.4|56
1732097700000|2024-11-20 10:15:00|10624.7|10619.7|10628.6|10623.6|10628.6|10623.6|10624.7|10619.7|37
1732098000000|2024-11-20 10:20:00|10628.4|10623.4|10629.7|10624.7|10631|10626|10627.3|10622.3|65
1732098300000|2024-11-20 10:25:00|10630|10625|10630.7|10625.7|10631|10626|10626.9|10621.9|39
1732098600000|2024-11-20 10:30:00|10630.6|10625.6|10632.1|10627.1|10632.7|10627.7|10628.2|10623.2|80
1732098900000|2024-11-20 10:35:00|10632.4|10627.4|10633.2|10628.2|10635.7|10630.7|10631.9|10626.9|28
1732099200000|2024-11-20 10:40:00|10633.4|10628.4|10633.2|10628.2|10635.1|10630.1|10632.9|10627.9|16
1732099500000|2024-11-20 10:45:00|10633.4|10628.4|10635.9|10630.9|10636|10631|10632.7|10627.7|26
1732099800000|2024-11-20 10:50:00|10635.7|10630.7|10634.2|10629.2|10637.2|10632.2|10633.2|10628.2|90
1732100100000|2024-11-20 10:55:00|10634.1|10629.1|10633.9|10628.9|10634.5|10629.5|10631.4|10626.4|32
1732100400000|2024-11-20 11:00:00|10634|10629|10635.8|10630.8|10636.1|10631.1|10633.9|10628.9|63
1732100700000|2024-11-20 11:05:00|10635.7|10630.7|10634.2|10629.2|10637.1|10632.1|10634|10629|23
1732101000000|2024-11-20 11:10:00|10634.1|10629.1|10636.2|10631.2|10636.4|10631.4|10634.1|10629.1|31
1732101300000|2024-11-20 11:15:00|10636.4|10631.4|10638.7|10633.7|10640.3|10635.3|10636.4|10631.4|34
1732101600000|2024-11-20 11:20:00|10638.5|10633.5|10635.9|10630.9|10640.9|10635.9|10635.9|10630.9|20
1732101900000|2024-11-20 11:25:00|10636|10631|10635.5|10630.5|10636|10631|10634.3|10629.3|13
1732102200000|2024-11-20 11:30:00|10635.9|10630.9|10632|10627|10636.7|10631.7|10631.9|10626.9|29
1732102500000|2024-11-20 11:35:00|10632.2|10627.2|10633.3|10628.3|10634|10629|10630.8|10625.8|35
1732102800000|2024-11-20 11:40:00|10633.2|10628.2|10633.5|10628.5|10635|10630|10629.7|10624.7|55
1732103100000|2024-11-20 11:45:00|10633.7|10628.7|10631.1|10626.1|10634.4|10629.4|10630.9|10625.9|61
1732103400000|2024-11-20 11:50:00|10630.9|10625.9|10631|10626|10633.7|10628.7|10630.6|10625.6|55
1732103700000|2024-11-20 11:55:00|10630.9|10625.9|10631.5|10626.5|10632.5|10627.5|10630.4|10625.4|32
1732104000000|2024-11-20 12:00:00|10631.6|10626.6|10627.4|10622.4|10632.3|10627.3|10626.3|10621.3|73
1732104300000|2024-11-20 12:05:00|10627.5|10622.5|10632.1|10627.1|10632.3|10627.3|10627.4|10622.4|11
1732104600000|2024-11-20 12:10:00|10631.8|10626.8|10631.6|10626.6|10632.6|10627.6|10629.4|10624.4|15
1732104900000|2024-11-20 12:15:00|10631.7|10626.7|10629.9|10624.9|10631.7|10626.7|10628.9|10623.9|12
1732105200000|2024-11-20 12:20:00|10629.8|10624.8|10629.1|10624.1|10630.6|10625.6|10627.4|10622.4|14
1732105500000|2024-11-20 12:25:00|10628.9|10623.9|10625.9|10620.9|10628.9|10623.9|10625.4|10620.4|16
1732105800000|2024-11-20 12:30:00|10626|10621|10626.3|10621.3|10626.9|10621.9|10623.4|10618.4|65
1732106100000|2024-11-20 12:35:00|10626|10621|10625.4|10620.4|10626.5|10621.5|10623.6|10618.6|13
1732106400000|2024-11-20 12:40:00|10625.3|10620.3|10621.9|10616.9|10625.5|10620.5|10621.6|10616.6|27
1732106700000|2024-11-20 12:45:00|10621.6|10616.6|10621.4|10616.4|10621.9|10616.9|10619.4|10614.4|43
1732107000000|2024-11-20 12:50:00|10621.5|10616.5|10622.1|10617.1|10623.6|10618.6|10621.4|10616.4|20
1732107300000|2024-11-20 12:55:00|10621.9|10616.9|10625.4|10620.4|10625.9|10620.9|10621.9|10616.9|50
1732107600000|2024-11-20 13:00:00|10625.3|10620.3|10622.8|10617.8|10625.3|10620.3|10622.4|10617.4|64
1732107900000|2024-11-20 13:05:00|10622.6|10617.6|10623.2|10618.2|10624.4|10619.4|10621.8|10616.8|104
1732108200000|2024-11-20 13:10:00|10623.4|10618.4|10624.6|10619.6|10625.5|10620.5|10623.4|10618.4|41
1732108500000|2024-11-20 13:15:00|10624.8|10619.8|10627.4|10622.4|10627.6|10622.6|10624.8|10619.8|14
1732108800000|2024-11-20 13:20:00|10627.2|10622.2|10625.9|10620.9|10627.2|10622.2|10623.2|10618.2|93
1732109100000|2024-11-20 13:25:00|10626.3|10621.3|10627.6|10622.6|10628.6|10623.6|10624.1|10619.1|107
1732109400000|2024-11-20 13:30:00|10627.9|10622.9|10625.9|10620.9|10629.7|10624.7|10625.8|10620.8|49
1732109700000|2024-11-20 13:35:00|10625.7|10620.7|10627.4|10622.4|10627.6|10622.6|10623.9|10618.9|83
1732110000000|2024-11-20 13:40:00|10627.8|10622.8|10628.5|10623.5|10630.3|10625.3|10626.5|10621.5|104
1732110300000|2024-11-20 13:45:00|10628.9|10623.9|10624.1|10619.1|10629.5|10624.5|10624|10619|79
1732110600000|2024-11-20 13:50:00|10624.2|10619.2|10626.5|10621.5|10627|10622|10624|10619|74
1732110900000|2024-11-20 13:55:00|10626.8|10621.8|10627|10622|10628.2|10623.2|10626.5|10621.5|51
1732111200000|2024-11-20 14:00:00|10626.8|10621.8|10629.4|10624.4|10629.9|10624.9|10626|10621|62
1732111500000|2024-11-20 14:05:00|10629|10624|10631|10626|10632.7|10627.7|10628.5|10623.5|132
1732111800000|2024-11-20 14:10:00|10631.5|10626.5|10631|10626|10632.7|10627.7|10629.3|10624.3|110
1732112100000|2024-11-20 14:15:00|10631.2|10626.2|10638.2|10633.2|10638.3|10633.3|10631.2|10626.2|90
1732112400000|2024-11-20 14:20:00|10638.3|10633.3|10642.4|10637.4|10648.7|10643.7|10638|10633|358
1732112700000|2024-11-20 14:25:00|10642.7|10637.7|10641|10636|10644.4|10639.4|10639.9|10634.9|124
1732113000000|2024-11-20 14:30:00|10640.9|10635.9|10639|10634|10641.4|10636.4|10635.9|10630.9|106
1732113300000|2024-11-20 14:35:00|10639.2|10634.2|10639.8|10634.8|10643.7|10638.7|10638.6|10633.6|94
1732113600000|2024-11-20 14:40:00|10639.9|10634.9|10637.9|10632.9|10642.3|10637.3|10636.3|10631.3|120
1732113900000|2024-11-20 14:45:00|10637.8|10632.8|10640.8|10635.8|10640.8|10635.8|10637.1|10632.1|82
1732114200000|2024-11-20 14:50:00|10641.2|10636.2|10649.7|10644.7|10649.8|10644.8|10641|10636|157
1732114500000|2024-11-20 14:55:00|10649.8|10644.8|10650.5|10645.5|10652.7|10647.7|10647.5|10642.5|167
1732114800000|2024-11-20 15:00:00|10650.4|10645.4|10646.5|10641.5|10650.4|10645.4|10645|10640|124
1732115100000|2024-11-20 15:05:00|10646.7|10641.7|10643.8|10638.8|10648.2|10643.2|10643.1|10638.1|94
1732115400000|2024-11-20 15:10:00|10643.7|10638.7|10643.5|10638.5|10643.7|10638.7|10640.4|10635.4|234
1732115700000|2024-11-20 15:15:00|10643.7|10638.7|10644.2|10639.2|10646.3|10641.3|10641.8|10636.8|75
1732116000000|2024-11-20 15:20:00|10644.3|10639.3|10644.6|10639.6|10646.4|10641.4|10641.9|10636.9|104
1732116300000|2024-11-20 15:25:00|10644.5|10639.5|10637.7|10632.7|10645.5|10640.5|10637.7|10632.7|128
1732116600000|2024-11-20 15:30:00|10637.3|10632.3|10640.2|10635.2|10641.6|10636.6|10636.3|10631.3|63
1732116900000|2024-11-20 15:35:00|10640.1|10635.1|10642.5|10637.5|10644.7|10639.7|10639.7|10634.7|46
1732117200000|2024-11-20 15:40:00|10642.7|10637.7|10645.2|10640.2|10645.7|10640.7|10641.4|10636.4|95
1732117500000|2024-11-20 15:45:00|10645.4|10640.4|10649.2|10644.2|10650.4|10645.4|10645.1|10640.1|155
1732117800000|2024-11-20 15:50:00|10648.9|10643.9|10651.8|10646.8|10655.1|10650.1|10648.8|10643.8|90
1732118100000|2024-11-20 15:55:00|10652|10647|10651.3|10646.3|10654.8|10649.8|10650.2|10645.2|75
1732118400000|2024-11-20 16:00:00|10651.5|10646.5|10650.8|10645.8|10653.6|10648.6|10649.1|10644.1|115
1732118700000|2024-11-20 16:05:00|10651|10646|10654.3|10649.3|10659.8|10654.8|10651|10646|141
1732119000000|2024-11-20 16:10:00|10654.4|10649.4|10655|10650|10661.9|10656.9|10654|10649|127
1732119300000|2024-11-20 16:15:00|10655.1|10650.1|10657.3|10652.3|10657.3|10652.3|10653.5|10648.5|53
1732119600000|2024-11-20 16:20:00|10657.1|10652.1|10655.3|10650.3|10657.6|10652.6|10653|10648|76
1732119900000|2024-11-20 16:25:00|10655.6|10650.6|10656.3|10651.3|10659.9|10654.9|10655|10650|51
1732120200000|2024-11-20 16:30:00|10656.5|10651.5|10657.6|10652.6|10657.8|10652.8|10655.3|10650.3|52
1732120500000|2024-11-20 16:35:00|10657.5|10652.5|10654.5|10649.5|10659.8|10654.8|10654.5|10649.5|49
1732120800000|2024-11-20 16:40:00|10654.3|10649.3|10652.6|10647.6|10657.6|10652.6|10652.6|10647.6|140
1732121100000|2024-11-20 16:45:00|10652.5|10647.5|10651.3|10646.3|10654.6|10649.6|10651.1|10646.1|55
1732121400000|2024-11-20 16:50:00|10651.4|10646.4|10649.9|10644.9|10652.8|10647.8|10648.6|10643.6|118
1732121700000|2024-11-20 16:55:00|10649.8|10644.8|10652.3|10647.3|10653.3|10648.3|10649.8|10644.8|73
1732122000000|2024-11-20 17:00:00|10652.4|10647.4|10654.9|10649.9|10656.1|10651.1|10651.5|10646.5|54
1732122300000|2024-11-20 17:05:00|10655.3|10650.3|10652.3|10647.3|10655.7|10650.7|10651.6|10646.6|19
1732122600000|2024-11-20 17:10:00|10652.2|10647.2|10648.6|10643.6|10652.3|10647.3|10648.5|10643.5|73
1732122900000|2024-11-20 17:15:00|10648.8|10643.8|10643.5|10638.5|10649.3|10644.3|10643.3|10638.3|236
1732123200000|2024-11-20 17:20:00|10643.4|10638.4|10644.2|10639.2|10645.2|10640.2|10643.2|10638.2|64
1732123500000|2024-11-20 17:25:00|10644.7|10639.7|10643.6|10638.6|10644.9|10639.9|10642.7|10637.7|74
1732123800000|2024-11-20 17:30:00|10643.2|10638.2|10644.2|10639.2|10645|10640|10642.6|10637.6|55
1732124100000|2024-11-20 17:35:00|10644.3|10639.3|10641.7|10636.7|10645.2|10640.2|10640.8|10635.8|39
1732124400000|2024-11-20 17:40:00|10641.5|10636.5|10640.1|10635.1|10642.4|10637.4|10639.2|10634.2|36
1732124700000|2024-11-20 17:45:00|10639.9|10634.9|10638.2|10633.2|10640.2|10635.2|10637.5|10632.5|29
1732125000000|2024-11-20 17:50:00|10638|10633|10640.7|10635.7|10641.2|10636.2|10637.7|10632.7|38
1732125300000|2024-11-20 17:55:00|10640.6|10635.6|10640.6|10635.6|10642.7|10637.7|10639.8|10634.8|53
1732125600000|2024-11-20 18:00:00|10640.4|10635.4|10643.1|10638.1|10645.2|10640.2|10640.3|10635.3|128
1732125900000|2024-11-20 18:05:00|10643.2|10638.2|10644.8|10639.8|10645.2|10640.2|10641.6|10636.6|35
1732126200000|2024-11-20 18:10:00|10644.7|10639.7|10645.3|10640.3|10645.5|10640.5|10644.2|10639.2|22
1732126500000|2024-11-20 18:15:00|10645.4|10640.4|10643.4|10638.4|10647.2|10642.2|10643.3|10638.3|82
1732126800000|2024-11-20 18:20:00|10643.5|10638.5|10644.9|10639.9|10645.7|10640.7|10643.2|10638.2|91
1732127100000|2024-11-20 18:25:00|10644.7|10639.7|10646.5|10641.5|10648.5|10643.5|10644.7|10639.7|254
1732127400000|2024-11-20 18:30:00|10647|10642|10645.5|10640.5|10647|10642|10645.2|10640.2|50
1732127700000|2024-11-20 18:35:00|10645.2|10640.2|10646.4|10641.4|10648.5|10643.5|10643.7|10638.7|41
1732128000000|2024-11-20 18:40:00|10646.6|10641.6|10646|10641|10648|10643|10646|10641|86
1732128300000|2024-11-20 18:45:00|10646.3|10641.3|10642.9|10637.9|10647|10642|10641.1|10636.1|174
1732128600000|2024-11-20 18:50:00|10643|10638|10642.1|10637.1|10643.4|10638.4|10640.8|10635.8|39
1732128900000|2024-11-20 18:55:00|10641.9|10636.9|10639.9|10634.9|10642.1|10637.1|10639.3|10634.3|65
1732129200000|2024-11-20 19:00:00|10639.8|10634.8|10638.4|10633.4|10639.8|10634.8|10637.5|10632.5|68
1732129500000|2024-11-20 19:05:00|10638.5|10633.5|10638.9|10633.9|10639.8|10634.8|10637.5|10632.5|67
1732129800000|2024-11-20 19:10:00|10639|10634|10637.6|10632.6|10639.6|10634.6|10637.1|10632.1|132
1732130100000|2024-11-20 19:15:00|10637.3|10632.3|10638.1|10633.1|10638.3|10633.3|10636.8|10631.8|63
1732130400000|2024-11-20 19:20:00|10638.3|10633.3|10638.1|10633.1|10639.1|10634.1|10637.6|10632.6|23
1732130700000|2024-11-20 19:25:00|10638.5|10633.5|10638.4|10633.4|10638.5|10633.5|10637.3|10632.3|8
1732131000000|2024-11-20 19:30:00|10638.5|10633.5|10639.1|10634.1|10639.5|10634.5|10638.1|10633.1|8
1732131300000|2024-11-20 19:35:00|10639|10634|10638.1|10633.1|10639.1|10634.1|10637.9|10632.9|17
1732131600000|2024-11-20 19:40:00|10638.4|10633.4|10635.4|10630.4|10639.4|10634.4|10635.3|10630.3|65
1732131900000|2024-11-20 19:45:00|10635.6|10630.6|10635.9|10630.9|10637.1|10632.1|10635.4|10630.4|64
1732132200000|2024-11-20 19:50:00|10635.8|10630.8|10636.4|10631.4|10637.3|10632.3|10635.4|10630.4|39
1732132500000|2024-11-20 19:55:00|10636.6|10631.6|10637.6|10632.6|10638.9|10633.9|10636.6|10631.6|131
1732132800000|2024-11-20 20:00:00|10637.8|10632.8|10639.6|10634.6|10640.9|10635.9|10637.8|10632.8|26
1732133100000|2024-11-20 20:05:00|10639.8|10634.8|10639.4|10634.4|10640.8|10635.8|10638.8|10633.8|22
1732133400000|2024-11-20 20:10:00|10639.8|10634.8|10638.8|10633.8|10639.9|10634.9|10638.6|10633.6|30
1732133700000|2024-11-20 20:15:00|10638.9|10633.9|10639.4|10634.4|10640.1|10635.1|10637.8|10632.8|22
1732134000000|2024-11-20 20:20:00|10640.1|10635.1|10639.8|10634.8|10641.1|10636.1|10639.3|10634.3|45
1732134300000|2024-11-20 20:25:00|10639.6|10634.6|10639.4|10634.4|10640.6|10635.6|10639.3|10634.3|20
1732134600000|2024-11-20 20:30:00|10639.9|10634.9|10639.9|10634.9|10640.4|10635.4|10639.3|10634.3|17
1732134900000|2024-11-20 20:35:00|10640.1|10635.1|10640.8|10635.8|10641.4|10636.4|10639.6|10634.6|16
1732135200000|2024-11-20 20:40:00|10640.9|10635.9|10639.6|10634.6|10641.1|10636.1|10639.3|10634.3|23
1732135500000|2024-11-20 20:45:00|10639.8|10634.8|10640.4|10635.4|10641.6|10636.6|10639.3|10634.3|24
1732135800000|2024-11-20 20:50:00|10640.6|10635.6|10638.9|10633.9|10640.6|10635.6|10638.9|10633.9|10
1732136100000|2024-11-20 20:55:00|10639.3|10634.3|10639.8|10634.8|10640.7|10635.7|10639.3|10634.3|26
1732136400000|2024-11-20 21:00:00|10639.9|10634.9|10639.6|10634.6|10640.9|10635.9|10639.5|10634.5|19
1732136700000|2024-11-20 21:05:00|10640.2|10635.2|10639.4|10634.4|10640.2|10635.2|10639.2|10634.2|6
1732137000000|2024-11-20 21:10:00|10639.2|10634.2|10637.8|10632.8|10639.5|10634.5|10637.5|10632.5|18
1732137300000|2024-11-20 21:15:00|10637.9|10632.9|10638.8|10633.8|10638.8|10633.8|10637.5|10632.5|21
1732137600000|2024-11-20 21:20:00|10639.2|10634.2|10637.2|10632.2|10639.2|10634.2|10637.2|10632.2|5
1732137900000|2024-11-20 21:25:00|10637.5|10632.5|10636.2|10631.2|10637.5|10632.5|10635.9|10630.9|4
1732138200000|2024-11-20 21:30:00|10636.3|10631.3|10639.2|10634.2|10639.2|10634.2|10636.3|10631.3|28
1732138500000|2024-11-20 21:35:00|10638.6|10633.6|10639.1|10634.1|10639.1|10634.1|10638.6|10633.6|14
1732138800000|2024-11-20 21:40:00|10639.6|10634.6|10638.6|10633.6|10639.6|10634.6|10638.6|10633.6|5
1732139100000|2024-11-20 21:45:00|10638.4|10633.4|10635.3|10630.3|10638.4|10633.4|10635.3|10630.3|13
1732139400000|2024-11-20 21:50:00|10635.8|10630.8|10636.1|10631.1|10636.5|10631.5|10635.2|10630.2|8
1732139700000|2024-11-20 21:55:00|10635.9|10630.9|10645|10640|10645|10640|10635.8|10630.8|12
1732140000000|2024-11-20 22:00:00|10637.3|10632.3|10637.3|10632.3|10637.3|10632.3|10637.3|10632.3|0
1732150800000|2024-11-21 01:00:00|10629.4|10624.4|10628.6|10623.6|10630.4|10625.4|10628.5|10623.5|36
1732151100000|2024-11-21 01:05:00|10628.7|10623.7|10629.4|10624.4|10629.9|10624.9|10628.6|10623.6|21
1732151400000|2024-11-21 01:10:00|10629.2|10624.2|10627.7|10622.7|10629.2|10624.2|10627.6|10622.6|18
1732151700000|2024-11-21 01:15:00|10627.9|10622.9|10626.8|10621.8|10628.2|10623.2|10626.1|10621.1|36
1732152000000|2024-11-21 01:20:00|10626.9|10621.9|10626.4|10621.4|10627.1|10622.1|10625.5|10620.5|6
1732152300000|2024-11-21 01:25:00|10626.2|10621.2|10628.8|10623.8|10628.8|10623.8|10626.1|10621.1|12
1732152600000|2024-11-21 01:30:00|10628.5|10623.5|10629.7|10624.7|10629.7|10624.7|10627.6|10622.6|17
1732152900000|2024-11-21 01:35:00|10629.9|10624.9|10629.3|10624.3|10629.9|10624.9|10627.8|10622.8|16
1732153200000|2024-11-21 01:40:00|10629.1|10624.1|10627.2|10622.2|10629.1|10624.1|10626.5|10621.5|32
1732153500000|2024-11-21 01:45:00|10626.8|10621.8|10628.1|10623.1|10628.2|10623.2|10626.4|10621.4|9
1732153800000|2024-11-21 01:50:00|10627.9|10622.9|10630.2|10625.2|10630.2|10625.2|10627.9|10622.9|17
1732154100000|2024-11-21 01:55:00|10630.4|10625.4|10630.2|10625.2|10631.2|10626.2|10630.2|10625.2|26
1732154400000|2024-11-21 02:00:00|10629.9|10624.9|10629.2|10624.2|10629.9|10624.9|10628.2|10623.2|32
1732154700000|2024-11-21 02:05:00|10629.1|10624.1|10628.2|10623.2|10629.1|10624.1|10627.3|10622.3|33
1732155000000|2024-11-21 02:10:00|10628.1|10623.1|10626.7|10621.7|10628.2|10623.2|10626.2|10621.2|32
1732155300000|2024-11-21 02:15:00|10626.6|10621.6|10628.8|10623.8|10628.9|10623.9|10626.3|10621.3|59
1732155600000|2024-11-21 02:20:00|10628.7|10623.7|10627.9|10622.9|10628.7|10623.7|10626.8|10621.8|22
1732155900000|2024-11-21 02:25:00|10628.2|10623.2|10627.4|10622.4|10628.3|10623.3|10626.9|10621.9|18
1732156200000|2024-11-21 02:30:00|10627.3|10622.3|10628.8|10623.8|10628.9|10623.9|10627|10622|8
1732156500000|2024-11-21 02:35:00|10628.6|10623.6|10628.1|10623.1|10628.6|10623.6|10627.8|10622.8|22
1732156800000|2024-11-21 02:40:00|10628.4|10623.4|10627.1|10622.1|10628.6|10623.6|10626.8|10621.8|26
1732157100000|2024-11-21 02:45:00|10627.3|10622.3|10626.9|10621.9|10627.8|10622.8|10626.9|10621.9|30
1732157400000|2024-11-21 02:50:00|10626.8|10621.8|10627.1|10622.1|10627.6|10622.6|10626.3|10621.3|38
1732157700000|2024-11-21 02:55:00|10627.4|10622.4|10627.1|10622.1|10627.4|10622.4|10626.6|10621.6|8
1732158000000|2024-11-21 03:00:00|10626.9|10621.9|10627.1|10622.1|10627.4|10622.4|10625.8|10620.8|18
1732158300000|2024-11-21 03:05:00|10627.2|10622.2|10628.4|10623.4|10628.9|10623.9|10626.8|10621.8|45
1732158600000|2024-11-21 03:10:00|10628.5|10623.5|10628.4|10623.4|10629.1|10624.1|10628.1|10623.1|23
1732158900000|2024-11-21 03:15:00|10628.3|10623.3|10628.2|10623.2|10628.4|10623.4|10627.8|10622.8|9
1732159200000|2024-11-21 03:20:00|10628.1|10623.1|10627.6|10622.6|10628.9|10623.9|10627.6|10622.6|16
1732159500000|2024-11-21 03:25:00|10627.5|10622.5|10627.3|10622.3|10627.9|10622.9|10627.1|10622.1|0
1732159800000|2024-11-21 03:30:00|10627.4|10622.4|10626.4|10621.4|10627.6|10622.6|10625.9|10620.9|11
1732160100000|2024-11-21 03:35:00|10626.3|10621.3|10624.4|10619.4|10626.4|10621.4|10624.3|10619.3|25
1732160400000|2024-11-21 03:40:00|10624.3|10619.3|10625.3|10620.3|10625.9|10620.9|10623.8|10618.8|31
1732160700000|2024-11-21 03:45:00|10625.4|10620.4|10625.3|10620.3|10625.9|10620.9|10624.9|10619.9|15
1732161000000|2024-11-21 03:50:00|10625.1|10620.1|10623.9|10618.9|10625.1|10620.1|10623.7|10618.7|48
1732161300000|2024-11-21 03:55:00|10623.7|10618.7|10623.2|10618.2|10624|10619|10622.9|10617.9|23
1732161600000|2024-11-21 04:00:00|10623.1|10618.1|10621.9|10616.9|10623.2|10618.2|10621.3|10616.3|26
1732161900000|2024-11-21 04:05:00|10622.4|10617.4|10623.3|10618.3|10623.9|10618.9|10622.3|10617.3|31
1732162200000|2024-11-21 04:10:00|10623.4|10618.4|10624.9|10619.9|10625.3|10620.3|10622.8|10617.8|10
1732162500000|2024-11-21 04:15:00|10624.8|10619.8|10625.4|10620.4|10625.4|10620.4|10624.8|10619.8|13
1732162800000|2024-11-21 04:20:00|10625.3|10620.3|10625.9|10620.9|10626.1|10621.1|10625.3|10620.3|4
1732163100000|2024-11-21 04:25:00|10625.8|10620.8|10625.8|10620.8|10626.3|10621.3|10625.3|10620.3|12
1732163400000|2024-11-21 04:30:00|10625.9|10620.9|10624.4|10619.4|10625.9|10620.9|10624.4|10619.4|8
1732163700000|2024-11-21 04:35:00|10624.3|10619.3|10624.1|10619.1|10624.3|10619.3|10623.9|10618.9|4
1732164000000|2024-11-21 04:40:00|10625.3|10620.3|10625.9|10620.9|10626.1|10621.1|10625.1|10620.1|7
1732164300000|2024-11-21 04:45:00|10626.1|10621.1|10626.1|10621.1|10626.4|10621.4|10625.9|10620.9|15
1732164600000|2024-11-21 04:50:00|10626.4|10621.4|10627.3|10622.3|10628|10623|10626.4|10621.4|20
1732164900000|2024-11-21 04:55:00|10627|10622|10625.7|10620.7|10627.3|10622.3|10625.4|10620.4|14
1732165200000|2024-11-21 05:00:00|10625.8|10620.8|10626.4|10621.4|10626.5|10621.5|10625.7|10620.7|19
1732165500000|2024-11-21 05:05:00|10626.3|10621.3|10626.8|10621.8|10627.1|10622.1|10625.7|10620.7|15
1732165800000|2024-11-21 05:10:00|10626.9|10621.9|10628.4|10623.4|10628.6|10623.6|10626.3|10621.3|10
1732166100000|2024-11-21 05:15:00|10628.6|10623.6|10628.1|10623.1|10628.6|10623.6|10627.3|10622.3|8
1732166400000|2024-11-21 05:20:00|10627.9|10622.9|10626.9|10621.9|10628.4|10623.4|10626.8|10621.8|1
1732166700000|2024-11-21 05:25:00|10627|10622|10627.4|10622.4|10627.9|10622.9|10626|10621|13
1732167000000|2024-11-21 05:30:00|10627.6|10622.6|10627.8|10622.8|10629.3|10624.3|10627.5|10622.5|6
1732167300000|2024-11-21 05:35:00|10628.1|10623.1|10629.3|10624.3|10630.1|10625.1|10628.1|10623.1|8
1732167600000|2024-11-21 05:40:00|10629|10624|10629.5|10624.5|10629.6|10624.6|10628.3|10623.3|12
1732167900000|2024-11-21 05:45:00|10629.6|10624.6|10630|10625|10630.1|10625.1|10628.5|10623.5|21
1732168200000|2024-11-21 05:50:00|10629.8|10624.8|10629.5|10624.5|10630|10625|10628.3|10623.3|7
1732168500000|2024-11-21 05:55:00|10629.3|10624.3|10630.5|10625.5|10630.6|10625.6|10628.3|10623.3|5
1732168800000|2024-11-21 06:00:00|10630.3|10625.3|10628.8|10623.8|10630.7|10625.7|10628.8|10623.8|17
1732169100000|2024-11-21 06:05:00|10628.6|10623.6|10628.6|10623.6|10630.1|10625.1|10628.3|10623.3|18
1732169400000|2024-11-21 06:10:00|10628.3|10623.3|10620.1|10615.1|10628.3|10623.3|10620.1|10615.1|118
1732169700000|2024-11-21 06:15:00|10619.8|10614.8|10621.3|10616.3|10622.3|10617.3|10618.3|10613.3|50
1732170000000|2024-11-21 06:20:00|10621.4|10616.4|10624.8|10619.8|10625.1|10620.1|10620.3|10615.3|26
1732170300000|2024-11-21 06:25:00|10624.6|10619.6|10625.4|10620.4|10626.3|10621.3|10624.3|10619.3|17
1732170600000|2024-11-21 06:30:00|10625.3|10620.3|10627.8|10622.8|10628.6|10623.6|10624.8|10619.8|45
1732170900000|2024-11-21 06:35:00|10627.3|10622.3|10629|10624|10630.4|10625.4|10627.3|10622.3|32
1732171200000|2024-11-21 06:40:00|10628.8|10623.8|10625.1|10620.1|10628.8|10623.8|10624.3|10619.3|47
1732171500000|2024-11-21 06:45:00|10624.9|10619.9|10627.8|10622.8|10628.1|10623.1|10624.4|10619.4|91
1732171800000|2024-11-21 06:50:00|10627.9|10622.9|10627.3|10622.3|10628.5|10623.5|10625.5|10620.5|21
1732172100000|2024-11-21 06:55:00|10627.4|10622.4|10626.6|10621.6|10628.6|10623.6|10625.8|10620.8|17
1732172400000|2024-11-21 07:00:00|10626.8|10621.8|10628.5|10623.5|10630.3|10625.3|10625.9|10620.9|31
1732172700000|2024-11-21 07:05:00|10628.4|10623.4|10634.8|10629.8|10634.8|10629.8|10626.8|10621.8|47
1732173000000|2024-11-21 07:10:00|10634.7|10629.7|10636|10631|10636.8|10631.8|10634|10629|87
1732173300000|2024-11-21 07:15:00|10635.9|10630.9|10636.4|10631.4|10636.6|10631.6|10633.7|10628.7|56
1732173600000|2024-11-21 07:20:00|10636.1|10631.1|10633.9|10628.9|10637|10632|10632.7|10627.7|45
1732173900000|2024-11-21 07:25:00|10633.8|10628.8|10635.3|10630.3|10636|10631|10632.4|10627.4|180
1732174200000|2024-11-21 07:30:00|10635.4|10630.4|10637.1|10632.1|10638.2|10633.2|10633.4|10628.4|88
1732174500000|2024-11-21 07:35:00|10637|10632|10636.5|10631.5|10638.2|10633.2|10634.3|10629.3|49
1732174800000|2024-11-21 07:40:00|10636.6|10631.6|10634.2|10629.2|10637|10632|10633.7|10628.7|74
1732175100000|2024-11-21 07:45:00|10634.1|10629.1|10633.6|10628.6|10635.6|10630.6|10632.7|10627.7|94
1732175400000|2024-11-21 07:50:00|10633.5|10628.5|10633|10628|10635.4|10630.4|10632.2|10627.2|62
1732175700000|2024-11-21 07:55:00|10632.7|10627.7|10634.3|10629.3|10635.2|10630.2|10631.2|10626.2|53
1732176000000|2024-11-21 08:00:00|10634.2|10629.2|10633.3|10628.3|10635.7|10630.7|10633.3|10628.3|61
1732176300000|2024-11-21 08:05:00|10633.4|10628.4|10633.6|10628.6|10635.6|10630.6|10632.7|10627.7|84
1732176600000|2024-11-21 08:10:00|10633.7|10628.7|10633.2|10628.2|10635.1|10630.1|10633.1|10628.1|56
1732176900000|2024-11-21 08:15:00|10633.1|10628.1|10633.1|10628.1|10634.1|10629.1|10630.7|10625.7|50
1732177200000|2024-11-21 08:20:00|10633|10628|10635.9|10630.9|10635.9|10630.9|10631.9|10626.9|120
1732177500000|2024-11-21 08:25:00|10636.1|10631.1|10637.9|10632.9|10638.6|10633.6|10634.7|10629.7|73
1732177800000|2024-11-21 08:30:00|10638|10633|10637.2|10632.2|10638.5|10633.5|10635.7|10630.7|82
1732178100000|2024-11-21 08:35:00|10637|10632|10637.1|10632.1|10639.1|10634.1|10635.7|10630.7|92
1732178400000|2024-11-21 08:40:00|10637.2|10632.2|10634.4|10629.4|10637.3|10632.3|10632.5|10627.5|89
1732178700000|2024-11-21 08:45:00|10634.1|10629.1|10630.1|10625.1|10634.4|10629.4|10629.8|10624.8|46
1732179000000|2024-11-21 08:50:00|10630|10625|10627.5|10622.5|10631.4|10626.4|10626|10621|66
1732179300000|2024-11-21 08:55:00|10627.2|10622.2|10626.5|10621.5|10627.4|10622.4|10624.3|10619.3|193
1732179600000|2024-11-21 09:00:00|10626.4|10621.4|10628.1|10623.1|10629.4|10624.4|10625.6|10620.6|81
1732179900000|2024-11-21 09:05:00|10628|10623|10629.5|10624.5|10630.7|10625.7|10626.3|10621.3|144
1732180200000|2024-11-21 09:10:00|10629.4|10624.4|10630.1|10625.1|10630.9|10625.9|10626.9|10621.9|72
1732180500000|2024-11-21 09:15:00|10630|10625|10633.1|10628.1|10633.3|10628.3|10629|10624|125
1732180800000|2024-11-21 09:20:00|10633.2|10628.2|10642.1|10637.1|10643.1|10638.1|10633.2|10628.2|72
1732181100000|2024-11-21 09:25:00|10642|10637|10638.6|10633.6|10642.3|10637.3|10637|10632|136
1732181400000|2024-11-21 09:30:00|10638.5|10633.5|10643.3|10638.3|10643.3|10638.3|10636.5|10631.5|71
1732181700000|2024-11-21 09:35:00|10643.5|10638.5|10639.2|10634.2|10643.8|10638.8|10638.6|10633.6|41
1732182000000|2024-11-21 09:40:00|10639.3|10634.3|10643.5|10638.5|10644.8|10639.8|10638.3|10633.3|48
1732182300000|2024-11-21 09:45:00|10643.6|10638.6|10641.3|10636.3|10644.8|10639.8|10641.3|10636.3|82
1732182600000|2024-11-21 09:50:00|10641.7|10636.7|10642.5|10637.5|10643.8|10638.8|10641|10636|65
1732182900000|2024-11-21 09:55:00|10642.6|10637.6|10643.1|10638.1|10644.7|10639.7|10641.5|10636.5|21
1732183200000|2024-11-21 10:00:00|10643|10638|10643.1|10638.1|10644.8|10639.8|10640.1|10635.1|44
1732183500000|2024-11-21 10:05:00|10643|10638|10640.8|10635.8|10643.3|10638.3|10640.3|10635.3|21
1732183800000|2024-11-21 10:10:00|10641.1|10636.1|10644.1|10639.1|10644.8|10639.8|10640.8|10635.8|22
1732184100000|2024-11-21 10:15:00|10644|10639|10641.1|10636.1|10644.1|10639.1|10640.6|10635.6|9
1732184400000|2024-11-21 10:20:00|10641.5|10636.5|10641|10636|10642.8|10637.8|10640.6|10635.6|18
1732184700000|2024-11-21 10:25:00|10640.6|10635.6|10643.1|10638.1|10644.3|10639.3|10639.9|10634.9|26
1732185000000|2024-11-21 10:30:00|10643.3|10638.3|10640.3|10635.3|10643.8|10638.8|10640.3|10635.3|28
1732185300000|2024-11-21 10:35:00|10640.5|10635.5|10637.5|10632.5|10640.5|10635.5|10637|10632|63
1732185600000|2024-11-21 10:40:00|10637.3|10632.3|10638|10633|10638.3|10633.3|10634.1|10629.1|39
1732185900000|2024-11-21 10:45:00|10637.8|10632.8|10641.8|10636.8|10642.1|10637.1|10637.6|10632.6|35
1732186200000|2024-11-21 10:50:00|10641.6|10636.6|10641.5|10636.5|10643.1|10638.1|10640.8|10635.8|39
1732186500000|2024-11-21 10:55:00|10641.6|10636.6|10640.6|10635.6|10643.5|10638.5|10640.1|10635.1|28
1732186800000|2024-11-21 11:00:00|10640.5|10635.5|10642.3|10637.3|10642.8|10637.8|10639|10634|53
1732187100000|2024-11-21 11:05:00|10642.2|10637.2|10643.5|10638.5|10643.8|10638.8|10641|10636|16
1732187400000|2024-11-21 11:10:00|10643.3|10638.3|10639.8|10634.8|10643.8|10638.8|10639|10634|27
1732187700000|2024-11-21 11:15:00|10640.1|10635.1|10637.3|10632.3|10640.2|10635.2|10636.1|10631.1|42
1732188000000|2024-11-21 11:20:00|10637|10632|10636.1|10631.1|10637|10632|10634.6|10629.6|20
1732188300000|2024-11-21 11:25:00|10636.3|10631.3|10633.5|10628.5|10636.6|10631.6|10631.2|10626.2|43
1732188600000|2024-11-21 11:30:00|10633.2|10628.2|10636.5|10631.5|10636.6|10631.6|10632.3|10627.3|32
1732188900000|2024-11-21 11:35:00|10636.6|10631.6|10638.6|10633.6|10639.8|10634.8|10636.3|10631.3|106
1732189200000|2024-11-21 11:40:00|10638.8|10633.8|10639.8|10634.8|10641|10636|10637.6|10632.6|103
1732189500000|2024-11-21 11:45:00|10640.2|10635.2|10641.5|10636.5|10643.1|10638.1|10638.7|10633.7|68
1732189800000|2024-11-21 11:50:00|10641.3|10636.3|10643.8|10638.8|10643.8|10638.8|10640.5|10635.5|32
1732190100000|2024-11-21 11:55:00|10643.4|10638.4|10641.1|10636.1|10643.4|10638.4|10640.9|10635.9|62
1732190400000|2024-11-21 12:00:00|10641.5|10636.5|10640.7|10635.7|10642.6|10637.6|10638.7|10633.7|106
1732190700000|2024-11-21 12:05:00|10640.9|10635.9|10640.9|10635.9|10641.9|10636.9|10640.4|10635.4|57
1732191000000|2024-11-21 12:10:00|10641|10636|10641.7|10636.7|10642.2|10637.2|10640.4|10635.4|12
1732191300000|2024-11-21 12:15:00|10641.9|10636.9|10643.5|10638.5|10644.7|10639.7|10641.1|10636.1|28
1732191600000|2024-11-21 12:20:00|10643.4|10638.4|10643.6|10638.6|10644.7|10639.7|10642.2|10637.2|47
1732191900000|2024-11-21 12:25:00|10643.7|10638.7|10643.8|10638.8|10644.7|10639.7|10642.5|10637.5|31
1732192200000|2024-11-21 12:30:00|10643.7|10638.7|10641.8|10636.8|10643.9|10638.9|10640.8|10635.8|49
1732192500000|2024-11-21 12:35:00|10641.6|10636.6|10639.2|10634.2|10641.9|10636.9|10638.4|10633.4|81
1732192800000|2024-11-21 12:40:00|10639|10634|10634.7|10629.7|10639.2|10634.2|10634.6|10629.6|33
1732193100000|2024-11-21 12:45:00|10634.6|10629.6|10632|10627|10636.2|10631.2|10631|10626|131
1732193400000|2024-11-21 12:50:00|10631.8|10626.8|10629.3|10624.3|10632.1|10627.1|10628.5|10623.5|48
1732193700000|2024-11-21 12:55:00|10629.4|10624.4|10635.8|10630.8|10636.7|10631.7|10629.4|10624.4|88
1732194000000|2024-11-21 13:00:00|10636.1|10631.1|10638.1|10633.1|10639.3|10634.3|10635.5|10630.5|43
1732194300000|2024-11-21 13:05:00|10637.8|10632.8|10636.7|10631.7|10639|10634|10636|10631|41
1732194600000|2024-11-21 13:10:00|10636.6|10631.6|10635.4|10630.4|10638.1|10633.1|10635.1|10630.1|49
1732194900000|2024-11-21 13:15:00|10635.3|10630.3|10638.5|10633.5|10638.6|10633.6|10633.8|10628.8|39
1732195200000|2024-11-21 13:20:00|10638.8|10633.8|10637.3|10632.3|10641.2|10636.2|10637.2|10632.2|81
1732195500000|2024-11-21 13:25:00|10637.5|10632.5|10641.6|10636.6|10642.6|10637.6|10637.5|10632.5|20
1732195800000|2024-11-21 13:30:00|10643|10638|10632.4|10627.4|10649.7|10644.7|10631.6|10626.6|197
1732196100000|2024-11-21 13:35:00|10632.3|10627.3|10625.8|10620.8|10632.5|10627.5|10624.1|10619.1|153
1732196400000|2024-11-21 13:40:00|10625.6|10620.6|10627.6|10622.6|10629.4|10624.4|10624.3|10619.3|94
1732196700000|2024-11-21 13:45:00|10627.5|10622.5|10628.3|10623.3|10631|10626|10626.4|10621.4|167
1732197000000|2024-11-21 13:50:00|10628.4|10623.4|10629.6|10624.6|10633.6|10628.6|10624.3|10619.3|148
1732197300000|2024-11-21 13:55:00|10629.5|10624.5|10629.6|10624.6|10630.1|10625.1|10627.1|10622.1|116
1732197600000|2024-11-21 14:00:00|10629.8|10624.8|10631.3|10626.3|10631.5|10626.5|10628.3|10623.3|155
1732197900000|2024-11-21 14:05:00|10631.4|10626.4|10637.8|10632.8|10638.3|10633.3|10631|10626|87
1732198200000|2024-11-21 14:10:00|10637.9|10632.9|10638.5|10633.5|10639.8|10634.8|10636.3|10631.3|138
1732198500000|2024-11-21 14:15:00|10638.3|10633.3|10636.8|10631.8|10641.8|10636.8|10635.5|10630.5|141
1732198800000|2024-11-21 14:20:00|10636.6|10631.6|10636.4|10631.4|10639.1|10634.1|10635.6|10630.6|173
1732199100000|2024-11-21 14:25:00|10636.3|10631.3|10636.8|10631.8|10637.9|10632.9|10634.3|10629.3|59
1732199400000|2024-11-21 14:30:00|10636.6|10631.6|10634.4|10629.4|10638.1|10633.1|10634.3|10629.3|101
1732199700000|2024-11-21 14:35:00|10634.6|10629.6|10637.4|10632.4|10637.9|10632.9|10632.4|10627.4|126
1732200000000|2024-11-21 14:40:00|10637.3|10632.3|10630.4|10625.4|10638.6|10633.6|10630.2|10625.2|91
1732200300000|2024-11-21 14:45:00|10630.3|10625.3|10634.6|10629.6|10634.8|10629.8|10629.8|10624.8|112
1732200600000|2024-11-21 14:50:00|10634.5|10629.5|10630.2|10625.2|10635.8|10630.8|10628.8|10623.8|77
1732200900000|2024-11-21 14:55:00|10630.6|10625.6|10626.4|10621.4|10631.1|10626.1|10625.9|10620.9|99
1732201200000|2024-11-21 15:00:00|10626.1|10621.1|10621.6|10616.6|10627.4|10622.4|10621.5|10616.5|78
1732201500000|2024-11-21 15:05:00|10621.5|10616.5|10617.9|10612.9|10623.3|10618.3|10616.1|10611.1|119
1732201800000|2024-11-21 15:10:00|10618.3|10613.3|10624.6|10619.6|10626.3|10621.3|10617.6|10612.6|125
1732202100000|2024-11-21 15:15:00|10624.5|10619.5|10625.1|10620.1|10626.4|10621.4|10621.2|10616.2|187
1732202400000|2024-11-21 15:20:00|10625.3|10620.3|10622|10617|10625.6|10620.6|10622|10617|83
1732202700000|2024-11-21 15:25:00|10621.7|10616.7|10626.5|10621.5|10626.6|10621.6|10621.5|10616.5|140
1732203000000|2024-11-21 15:30:00|10626.6|10621.6|10626.5|10621.5|10630.6|10625.6|10625.5|10620.5|211
1732203300000|2024-11-21 15:35:00|10626.7|10621.7|10627.3|10622.3|10627.6|10622.6|10624.5|10619.5|73
1732203600000|2024-11-21 15:40:00|10627|10622|10630.6|10625.6|10630.8|10625.8|10626.6|10621.6|71
1732203900000|2024-11-21 15:45:00|10630.8|10625.8|10636.1|10631.1|10638.8|10633.8|10630.5|10625.5|102
1732204200000|2024-11-21 15:50:00|10636.3|10631.3|10641.3|10636.3|10645|10640|10635.8|10630.8|165
1732204500000|2024-11-21 15:55:00|10641.1|10636.1|10646.6|10641.6|10646.9|10641.9|10640.8|10635.8|234
1732204800000|2024-11-21 16:00:00|10646.4|10641.4|10647.3|10642.3|10649.2|10644.2|10643.8|10638.8|236
1732205100000|2024-11-21 16:05:00|10647.4|10642.4|10652.4|10647.4|10656.4|10651.4|10647.3|10642.3|206
1732205400000|2024-11-21 16:10:00|10652.3|10647.3|10653.2|10648.2|10657.4|10652.4|10647.4|10642.4|345
1732205700000|2024-11-21 16:15:00|10653.1|10648.1|10667.9|10662.9|10676|10671|10652.9|10647.9|641
1732206000000|2024-11-21 16:20:00|10666.9|10661.9|10663.9|10658.9|10673.5|10668.5|10662|10657|481
1732206300000|2024-11-21 16:25:00|10663.5|10658.5|10664.5|10659.5|10668|10663|10663.4|10658.4|168
1732206600000|2024-11-21 16:30:00|10664.4|10659.4|10665.4|10660.4|10666.3|10661.3|10662|10657|231
1732206900000|2024-11-21 16:35:00|10665.5|10660.5|10664.4|10659.4|10669.5|10664.5|10664.4|10659.4|68
1732207200000|2024-11-21 16:40:00|10664.5|10659.5|10673.7|10668.7|10673.7|10668.7|10662.9|10657.9|225
1732207500000|2024-11-21 16:45:00|10673.9|10668.9|10674.5|10669.5|10677.7|10672.7|10672.5|10667.5|195
1732207800000|2024-11-21 16:50:00|10674.4|10669.4|10672.4|10667.4|10676.5|10671.5|10671.4|10666.4|71
1732208100000|2024-11-21 16:55:00|10672|10667|10677.8|10672.8|10678.4|10673.4|10672|10667|95
1732208400000|2024-11-21 17:00:00|10677.7|10672.7|10685.2|10680.2|10686.5|10681.5|10677.7|10672.7|152
1732208700000|2024-11-21 17:05:00|10685|10680|10681.4|10676.4|10686.2|10681.2|10680.4|10675.4|73
1732209000000|2024-11-21 17:10:00|10681|10676|10681.5|10676.5|10682|10677|10675.9|10670.9|323
1732209300000|2024-11-21 17:15:00|10681.7|10676.7|10680|10675|10685.4|10680.4|10679.9|10674.9|135
1732209600000|2024-11-21 17:20:00|10679.9|10674.9|10674.4|10669.4|10680.3|10675.3|10673|10668|131
1732209900000|2024-11-21 17:25:00|10674.5|10669.5|10674.4|10669.4|10677.4|10672.4|10673.5|10668.5|85
1732210200000|2024-11-21 17:30:00|10674.5|10669.5|10675|10670|10675.4|10670.4|10671|10666|55
1732210500000|2024-11-21 17:35:00|10674.9|10669.9|10671.5|10666.5|10675.7|10670.7|10669.9|10664.9|62
1732210800000|2024-11-21 17:40:00|10671.7|10666.7|10669.5|10664.5|10671.7|10666.7|10667.4|10662.4|117
1732211100000|2024-11-21 17:45:00|10669.7|10664.7|10666|10661|10670.4|10665.4|10664.8|10659.8|84
1732211400000|2024-11-21 17:50:00|10666.4|10661.4|10665|10660|10668.6|10663.6|10664.5|10659.5|75
1732211700000|2024-11-21 17:55:00|10665.2|10660.2|10665.2|10660.2|10666.4|10661.4|10663.9|10658.9|77
1732212000000|2024-11-21 18:00:00|10665.4|10660.4|10669|10664|10669|10664|10664|10659|40
1732212300000|2024-11-21 18:05:00|10668.9|10663.9|10670.4|10665.4|10673.9|10668.9|10668.9|10663.9|102
1732212600000|2024-11-21 18:10:00|10670|10665|10665.4|10660.4|10670.7|10665.7|10665.2|10660.2|55
1732212900000|2024-11-21 18:15:00|10665.2|10660.2|10663.9|10658.9|10665.4|10660.4|10663.4|10658.4|76
1732213200000|2024-11-21 18:20:00|10664.2|10659.2|10665.4|10660.4|10667.1|10662.1|10663.9|10658.9|43
1732213500000|2024-11-21 18:25:00|10664.9|10659.9|10669.7|10664.7|10669.9|10664.9|10664.9|10659.9|38
1732213800000|2024-11-21 18:30:00|10669.6|10664.6|10667.9|10662.9|10670.5|10665.5|10667.4|10662.4|68
1732214100000|2024-11-21 18:35:00|10667.8|10662.8|10669.6|10664.6|10670.7|10665.7|10666.9|10661.9|49
1732214400000|2024-11-21 18:40:00|10669.7|10664.7|10668.1|10663.1|10670.6|10665.6|10666.3|10661.3|37
1732214700000|2024-11-21 18:45:00|10668.3|10663.3|10668.7|10663.7|10669.7|10664.7|10667.6|10662.6|33
1732215000000|2024-11-21 18:50:00|10668.9|10663.9|10666.1|10661.1|10669.4|10664.4|10666.1|10661.1|107
1732215300000|2024-11-21 18:55:00|10665.9|10660.9|10667.1|10662.1|10667.4|10662.4|10664.7|10659.7|24
1732215600000|2024-11-21 19:00:00|10667.2|10662.2|10668.4|10663.4|10668.9|10663.9|10666.1|10661.1|57
1732215900000|2024-11-21 19:05:00|10668.5|10663.5|10670.6|10665.6|10671.4|10666.4|10668.1|10663.1|33
1732216200000|2024-11-21 19:10:00|10670.7|10665.7|10673.6|10668.6|10675.4|10670.4|10670.7|10665.7|61
1732216500000|2024-11-21 19:15:00|10673.1|10668.1|10674.7|10669.7|10674.9|10669.9|10673.1|10668.1|28
1732216800000|2024-11-21 19:20:00|10674.9|10669.9|10673.4|10668.4|10677.9|10672.9|10673.4|10668.4|73
1732217100000|2024-11-21 19:25:00|10673.1|10668.1|10674.9|10669.9|10675.5|10670.5|10671.4|10666.4|40
1732217400000|2024-11-21 19:30:00|10675.1|10670.1|10674.7|10669.7|10675.6|10670.6|10673.6|10668.6|21
1732217700000|2024-11-21 19:35:00|10675|10670|10672.5|10667.5|10675.9|10670.9|10672.1|10667.1|47
1732218000000|2024-11-21 19:40:00|10672.2|10667.2|10669.5|10664.5|10672.2|10667.2|10669.1|10664.1|41
1732218300000|2024-11-21 19:45:00|10669.2|10664.2|10670.7|10665.7|10671.9|10666.9|10668.6|10663.6|33
1732218600000|2024-11-21 19:50:00|10670.9|10665.9|10669|10664|10670.9|10665.9|10668.5|10663.5|38
1732218900000|2024-11-21 19:55:00|10669.1|10664.1|10668|10663|10669.5|10664.5|10667|10662|127
1732219200000|2024-11-21 20:00:00|10668.1|10663.1|10666.4|10661.4|10668.2|10663.2|10665.5|10660.5|58
1732219500000|2024-11-21 20:05:00|10666|10661|10668.5|10663.5|10669|10664|10665.5|10660.5|33
1732219800000|2024-11-21 20:10:00|10668.6|10663.6|10670|10665|10670.1|10665.1|10668.3|10663.3|18
1732220100000|2024-11-21 20:15:00|10669.9|10664.9|10672.8|10667.8|10673.1|10668.1|10669.5|10664.5|40
1732220400000|2024-11-21 20:20:00|10672.7|10667.7|10672.6|10667.6|10672.8|10667.8|10671.5|10666.5|100
1732220700000|2024-11-21 20:25:00|10673|10668|10672|10667|10673.5|10668.5|10671.5|10666.5|44
1732221000000|2024-11-21 20:30:00|10672.4|10667.4|10671.2|10666.2|10673.1|10668.1|10670.5|10665.5|20
1732221300000|2024-11-21 20:35:00|10671.5|10666.5|10672.5|10667.5|10673.6|10668.6|10671.5|10666.5|17
1732221600000|2024-11-21 20:40:00|10672.6|10667.6|10673.7|10668.7|10674.5|10669.5|10672.5|10667.5|52
1732221900000|2024-11-21 20:45:00|10673.6|10668.6|10673.1|10668.1|10674.1|10669.1|10673|10668|31
1732222200000|2024-11-21 20:50:00|10673.2|10668.2|10670.5|10665.5|10673.5|10668.5|10670|10665|35
1732222500000|2024-11-21 20:55:00|10670.8|10665.8|10673|10668|10673.7|10668.7|10670.5|10665.5|67
1732222800000|2024-11-21 21:00:00|10672.6|10667.6|10672.1|10667.1|10673.1|10668.1|10671.2|10666.2|26
1732223100000|2024-11-21 21:05:00|10672.2|10667.2|10673.5|10668.5|10673.5|10668.5|10672.1|10667.1|16
1732223400000|2024-11-21 21:10:00|10673.7|10668.7|10675.7|10670.7|10676|10671|10673.7|10668.7|31
1732223700000|2024-11-21 21:15:00|10675.5|10670.5|10675.1|10670.1|10675.9|10670.9|10675|10670|7
1732224000000|2024-11-21 21:20:00|10675.5|10670.5|10676.1|10671.1|10676.3|10671.3|10675.5|10670.5|13
1732224300000|2024-11-21 21:25:00|10676.3|10671.3|10677.1|10672.1|10677.3|10672.3|10675.6|10670.6|9
1732224600000|2024-11-21 21:30:00|10677.3|10672.3|10677.8|10672.8|10678|10673|10677|10672|10
1732224900000|2024-11-21 21:35:00|10677.6|10672.6|10678.5|10673.5|10678.5|10673.5|10677.3|10672.3|7
1732225200000|2024-11-21 21:40:00|10678.3|10673.3|10678.1|10673.1|10679|10674|10677.5|10672.5|9
1732225500000|2024-11-21 21:45:00|10678.5|10673.5|10678.8|10673.8|10678.9|10673.9|10678|10673|14
1732225800000|2024-11-21 21:50:00|10678.7|10673.7|10678.8|10673.8|10679.2|10674.2|10678.3|10673.3|26
1732226100000|2024-11-21 21:55:00|10678.6|10673.6|10677.6|10672.6|10680.2|10675.2|10673.4|10668.4|17
1732237200000|2024-11-22 01:00:00|10674.6|10669.6|10673.3|10668.3|10675.1|10670.1|10672.7|10667.7|84
1732237500000|2024-11-22 01:05:00|10673.4|10668.4|10675.3|10670.3|10675.3|10670.3|10672.5|10667.5|25
1732237800000|2024-11-22 01:10:00|10675.4|10670.4|10673.8|10668.8|10675.6|10670.6|10672.9|10667.9|15
1732238100000|2024-11-22 01:15:00|10673.9|10668.9|10673.4|10668.4|10674.1|10669.1|10672.3|10667.3|14
1732238400000|2024-11-22 01:20:00|10673.8|10668.8|10674.5|10669.5|10675.4|10670.4|10673|10668|27
1732238700000|2024-11-22 01:25:00|10674.7|10669.7|10675|10670|10676.1|10671.1|10674|10669|26
1732239000000|2024-11-22 01:30:00|10675.1|10670.1|10674.3|10669.3|10676.3|10671.3|10673.5|10668.5|25
1732239300000|2024-11-22 01:35:00|10674.6|10669.6|10677.2|10672.2|10677.2|10672.2|10673.8|10668.8|19
1732239600000|2024-11-22 01:40:00|10677|10672|10675|10670|10677|10672|10674.5|10669.5|1
1732239900000|2024-11-22 01:45:00|10674.8|10669.8|10673.8|10668.8|10675.8|10670.8|10673.8|10668.8|2
1732240200000|2024-11-22 01:50:00|10673.9|10668.9|10673.3|10668.3|10674.3|10669.3|10671.7|10666.7|12
1732240500000|2024-11-22 01:55:00|10673.6|10668.6|10677.8|10672.8|10679.1|10674.1|10673.5|10668.5|25
1732240800000|2024-11-22 02:00:00|10677.6|10672.6|10677.8|10672.8|10678.3|10673.3|10676.3|10671.3|12
1732241100000|2024-11-22 02:05:00|10677.5|10672.5|10679.3|10674.3|10679.8|10674.8|10677.3|10672.3|11
1732241400000|2024-11-22 02:10:00|10679.8|10674.8|10681.3|10676.3|10681.8|10676.8|10679.5|10674.5|22
1732241700000|2024-11-22 02:15:00|10681.4|10676.4|10678.1|10673.1|10681.4|10676.4|10677.9|10672.9|28
1732242000000|2024-11-22 02:20:00|10678.2|10673.2|10678.6|10673.6|10678.7|10673.7|10677.6|10672.6|31
1732242300000|2024-11-22 02:25:00|10678.5|10673.5|10678.8|10673.8|10679.3|10674.3|10678.4|10673.4|34
1732242600000|2024-11-22 02:30:00|10678.7|10673.7|10680.7|10675.7|10680.8|10675.8|10678.6|10673.6|15
1732242900000|2024-11-22 02:35:00|10680.8|10675.8|10680.2|10675.2|10682.1|10677.1|10679.8|10674.8|111
1732243200000|2024-11-22 02:40:00|10680.1|10675.1|10679.8|10674.8|10680.8|10675.8|10679.3|10674.3|39
1732243500000|2024-11-22 02:45:00|10679.7|10674.7|10679.1|10674.1|10680.6|10675.6|10678.8|10673.8|20
1732243800000|2024-11-22 02:50:00|10679.2|10674.2|10677|10672|10679.7|10674.7|10677|10672|29
1732244100000|2024-11-22 02:55:00|10676.7|10671.7|10676.7|10671.7|10678.2|10673.2|10676.5|10671.5|39
1732244400000|2024-11-22 03:00:00|10676.6|10671.6|10676.7|10671.7|10676.8|10671.8|10675.2|10670.2|37
1732244700000|2024-11-22 03:05:00|10676.5|10671.5|10676.2|10671.2|10677.4|10672.4|10676|10671|25
1732245000000|2024-11-22 03:10:00|10676.3|10671.3|10676.2|10671.2|10676.3|10671.3|10675.2|10670.2|17
1732245300000|2024-11-22 03:15:00|10676.3|10671.3|10676.3|10671.3|10676.3|10671.3|10675.7|10670.7|12
1732245600000|2024-11-22 03:20:00|10676.2|10671.2|10672.7|10667.7|10676.7|10671.7|10672.4|10667.4|39
1732245900000|2024-11-22 03:25:00|10672.5|10667.5|10672.2|10667.2|10672.7|10667.7|10671.2|10666.2|11
1732246200000|2024-11-22 03:30:00|10672.3|10667.3|10675.3|10670.3|10675.8|10670.8|10672.2|10667.2|18
1732246500000|2024-11-22 03:35:00|10675.2|10670.2|10672.2|10667.2|10675.7|10670.7|10672.2|10667.2|12
1732246800000|2024-11-22 03:40:00|10672.3|10667.3|10674.7|10669.7|10674.9|10669.9|10672.2|10667.2|26
1732247100000|2024-11-22 03:45:00|10674.8|10669.8|10674.9|10669.9|10675.2|10670.2|10674.4|10669.4|4
1732247400000|2024-11-22 03:50:00|10674.7|10669.7|10675.2|10670.2|10675.2|10670.2|10674.2|10669.2|14
1732247700000|2024-11-22 03:55:00|10674.9|10669.9|10674.3|10669.3|10675|10670|10672.5|10667.5|8
1732248000000|2024-11-22 04:00:00|10674.7|10669.7|10674.5|10669.5|10675|10670|10674.1|10669.1|24
1732248300000|2024-11-22 04:05:00|10674.4|10669.4|10675.3|10670.3|10675.3|10670.3|10674.1|10669.1|14
1732248600000|2024-11-22 04:10:00|10675.2|10670.2|10677.2|10672.2|10677.2|10672.2|10675.2|10670.2|9
1732248900000|2024-11-22 04:15:00|10677.3|10672.3|10676.2|10671.2|10677.7|10672.7|10676|10671|10
1732249200000|2024-11-22 04:20:00|10676.1|10671.1|10676.7|10671.7|10677.7|10672.7|10675.8|10670.8|3
1732249500000|2024-11-22 04:25:00|10676.5|10671.5|10676.2|10671.2|10676.7|10671.7|10675.7|10670.7|1
1732249800000|2024-11-22 04:30:00|10676.5|10671.5|10677.1|10672.1|10678.5|10673.5|10676.4|10671.4|1
1732250100000|2024-11-22 04:35:00|10677|10672|10677.9|10672.9|10678.2|10673.2|10677|10672|4
1732250400000|2024-11-22 04:40:00|10677.7|10672.7|10679.5|10674.5|10679.5|10674.5|10677.5|10672.5|17
1732250700000|2024-11-22 04:45:00|10679.9|10674.9|10675.9|10670.9|10680.2|10675.2|10675.9|10670.9|31
1732251000000|2024-11-22 04:50:00|10676.1|10671.1|10675.4|10670.4|10676.2|10671.2|10674.9|10669.9|19
1732251300000|2024-11-22 04:55:00|10675.5|10670.5|10676.4|10671.4|10676.9|10671.9|10675.1|10670.1|15
1732251600000|2024-11-22 05:00:00|10676.6|10671.6|10679.9|10674.9|10680.2|10675.2|10676.6|10671.6|20
1732251900000|2024-11-22 05:05:00|10680|10675|10681|10676|10682.2|10677.2|10680|10675|21
1732252200000|2024-11-22 05:10:00|10681.2|10676.2|10681.7|10676.7|10682.8|10677.8|10681|10676|18
1732252500000|2024-11-22 05:15:00|10681.8|10676.8|10684.8|10679.8|10685.7|10680.7|10681.6|10676.6|30
1732252800000|2024-11-22 05:20:00|10684.7|10679.7|10684.2|10679.2|10685.2|10680.2|10683.4|10678.4|29
1732253100000|2024-11-22 05:25:00|10683.9|10678.9|10685.2|10680.2|10685.8|10680.8|10683.9|10678.9|20
1732253400000|2024-11-22 05:30:00|10685.3|10680.3|10686.1|10681.1|10687.5|10682.5|10684.9|10679.9|50
1732253700000|2024-11-22 05:35:00|10685.9|10680.9|10686.7|10681.7|10686.9|10681.9|10684.9|10679.9|19
1732254000000|2024-11-22 05:40:00|10686.5|10681.5|10688.7|10683.7|10688.7|10683.7|10686.5|10681.5|20
1732254300000|2024-11-22 05:45:00|10688.9|10683.9|10688.7|10683.7|10689.7|10684.7|10688.4|10683.4|13
1732254600000|2024-11-22 05:50:00|10688.8|10683.8|10688.3|10683.3|10688.8|10683.8|10687.3|10682.3|40
1732254900000|2024-11-22 05:55:00|10688.7|10683.7|10688.2|10683.2|10688.8|10683.8|10686.8|10681.8|21
1732255200000|2024-11-22 06:00:00|10688.3|10683.3|10687.4|10682.4|10689.7|10684.7|10687.4|10682.4|52
1732255500000|2024-11-22 06:05:00|10687.7|10682.7|10686.1|10681.1|10688.2|10683.2|10686|10681|17
1732255800000|2024-11-22 06:10:00|10686|10681|10687|10682|10687.8|10682.8|10685.7|10680.7|30
1732256100000|2024-11-22 06:15:00|10687.1|10682.1|10687.2|10682.2|10687.7|10682.7|10685.7|10680.7|5
1732256400000|2024-11-22 06:20:00|10687.3|10682.3|10690|10685|10690.4|10685.4|10686.7|10681.7|39
1732256700000|2024-11-22 06:25:00|10690.1|10685.1|10689.5|10684.5|10690.9|10685.9|10689.2|10684.2|43
1732257000000|2024-11-22 06:30:00|10689.6|10684.6|10687.2|10682.2|10689.6|10684.6|10686.2|10681.2|23
1732257300000|2024-11-22 06:35:00|10687.4|10682.4|10688.4|10683.4|10688.7|10683.7|10686.4|10681.4|13
1732257600000|2024-11-22 06:40:00|10688.2|10683.2|10687.9|10682.9|10688.9|10683.9|10687.6|10682.6|3
1732257900000|2024-11-22 06:45:00|10688.1|10683.1|10687.2|10682.2|10688.2|10683.2|10686.9|10681.9|20
1732258200000|2024-11-22 06:50:00|10687.1|10682.1|10686.9|10681.9|10688.2|10683.2|10686.9|10681.9|4
1732258500000|2024-11-22 06:55:00|10686.7|10681.7|10686.4|10681.4|10687.4|10682.4|10685.4|10680.4|36
1732258800000|2024-11-22 07:00:00|10686.8|10681.8|10691.2|10686.2|10691.6|10686.6|10685.4|10680.4|145
1732259100000|2024-11-22 07:05:00|10691.1|10686.1|10689.6|10684.6|10692.7|10687.7|10689.5|10684.5|42
1732259400000|2024-11-22 07:10:00|10689.4|10684.4|10690.2|10685.2|10690.7|10685.7|10686.9|10681.9|61
1732259700000|2024-11-22 07:15:00|10690|10685|10684.9|10679.9|10690|10685|10684.7|10679.7|51
1732260000000|2024-11-22 07:20:00|10685|10680|10681.1|10676.1|10685.4|10680.4|10680.6|10675.6|32
1732260300000|2024-11-22 07:25:00|10681|10676|10678.6|10673.6|10681.2|10676.2|10678.4|10673.4|76
1732260600000|2024-11-22 07:30:00|10678.7|10673.7|10678.3|10673.3|10681.1|10676.1|10675.7|10670.7|120
1732260900000|2024-11-22 07:35:00|10678.1|10673.1|10673.8|10668.8|10678.2|10673.2|10673.8|10668.8|107
1732261200000|2024-11-22 07:40:00|10673.9|10668.9|10673.7|10668.7|10674.7|10669.7|10671.2|10666.2|83
1732261500000|2024-11-22 07:45:00|10673.5|10668.5|10674.3|10669.3|10675.3|10670.3|10672.2|10667.2|20
1732261800000|2024-11-22 07:50:00|10674.2|10669.2|10670.5|10665.5|10675.7|10670.7|10670.5|10665.5|28
1732262100000|2024-11-22 07:55:00|10670.2|10665.2|10672.7|10667.7|10673.1|10668.1|10670.2|10665.2|35
1732262400000|2024-11-22 08:00:00|10672.6|10667.6|10669.9|10664.9|10673.2|10668.2|10668.2|10663.2|78
1732262700000|2024-11-22 08:05:00|10669.8|10664.8|10666.4|10661.4|10670.2|10665.2|10666.2|10661.2|65
1732263000000|2024-11-22 08:10:00|10666.3|10661.3|10665.8|10660.8|10668.4|10663.4|10663.8|10658.8|57
1732263300000|2024-11-22 08:15:00|10670.9|10665.9|10675.3|10670.3|10685.3|10680.3|10670.9|10665.3|293
1732263600000|2024-11-22 08:20:00|10675.4|10670.4|10677.4|10672.4|10677.9|10672.9|10671.1|10666.1|108
1732263900000|2024-11-22 08:25:00|10677.3|10672.3|10676.5|10671.5|10677.8|10672.8|10673.1|10668.1|73
1732264200000|2024-11-22 08:30:00|10677.8|10670.8|10673.7|10668.7|10684.5|10679.5|10669.9|10664.9|129
1732264500000|2024-11-22 08:35:00|10673.5|10668.5|10677.6|10672.6|10678.5|10673.5|10673|10668|61
1732264800000|2024-11-22 08:40:00|10677.8|10672.8|10678.8|10673.8|10681.4|10676.4|10676.7|10671.7|76
1732265100000|2024-11-22 08:45:00|10678.7|10673.7|10688.4|10683.4|10688.7|10683.7|10677.7|10672.7|73
1732265400000|2024-11-22 08:50:00|10688.5|10683.5|10687.8|10682.8|10693.1|10688.1|10686.6|10681.6|175
1732265700000|2024-11-22 08:55:00|10687.5|10682.5|10699.6|10694.6|10701.5|10696.5|10687.3|10682.3|138
1732266000000|2024-11-22 09:00:00|10699.8|10694.8|10707.6|10702.6|10707.9|10702.9|10699.3|10694.3|284
1732266300000|2024-11-22 09:05:00|10707.4|10702.4|10720.1|10715.1|10720.3|10715.3|10703.8|10698.8|315
1732266600000|2024-11-22 09:10:00|10719.9|10714.9|10775.7|10770.7|10781.3|10776.3|10719.4|10714.4|1453
1732266900000|2024-11-22 09:15:00|10775.8|10770.8|10746.4|10741.4|10777.3|10772.3|10743|10738|1159
1732267200000|2024-11-22 09:20:00|10746.3|10741.3|10742.5|10737.5|10750.3|10745.3|10738.3|10733.3|601
1732267500000|2024-11-22 09:25:00|10742.6|10737.6|10729.9|10724.9|10745.3|10740.3|10729.6|10724.6|361
1732267800000|2024-11-22 09:30:00|10729.7|10724.7|10727.6|10722.6|10744.4|10739.4|10724.8|10719.8|370
1732268100000|2024-11-22 09:35:00|10727.8|10722.8|10724.3|10719.3|10727.8|10722.8|10720.6|10715.6|103
1732268400000|2024-11-22 09:40:00|10724.1|10719.1|10720.1|10715.1|10725.9|10720.9|10716|10711|50
1732268700000|2024-11-22 09:45:00|10720.3|10715.3|10726.3|10721.3|10726.3|10721.3|10717.1|10712.1|103
1732269000000|2024-11-22 09:50:00|10726.5|10721.5|10723.2|10718.2|10729.6|10724.6|10721.2|10716.2|46
1732269300000|2024-11-22 09:55:00|10723.3|10718.3|10733.2|10728.2|10733.6|10728.6|10723.2|10718.2|40
1732269600000|2024-11-22 10:00:00|10733.1|10728.1|10742.7|10737.7|10745.7|10740.7|10732.5|10727.5|149
1732269900000|2024-11-22 10:05:00|10742.5|10737.5|10739|10734|10747.6|10742.6|10738.4|10733.4|112
1732270200000|2024-11-22 10:10:00|10738.9|10733.9|10737.9|10732.9|10740.7|10735.7|10734.2|10729.2|84
1732270500000|2024-11-22 10:15:00|10738.2|10733.2|10731.7|10726.7|10738.5|10733.5|10731.6|10726.6|68
1732270800000|2024-11-22 10:20:00|10731.9|10726.9|10728.5|10723.5|10734.9|10729.9|10727.6|10722.6|36
1732271100000|2024-11-22 10:25:00|10728.4|10723.4|10721.9|10716.9|10728.4|10723.4|10720.2|10715.2|52
1732271400000|2024-11-22 10:30:00|10722.2|10717.2|10713.2|10708.2|10724|10719|10713.2|10708.2|204
1732271700000|2024-11-22 10:35:00|10713.7|10708.7|10713.9|10708.9|10717.2|10712.2|10711.6|10706.6|143
1732272000000|2024-11-22 10:40:00|10713.8|10708.8|10712.1|10707.1|10718.2|10713.2|10712.1|10707.1|59
1732272300000|2024-11-22 10:45:00|10711.9|10706.9|10713.9|10708.9|10716.7|10711.7|10711.9|10706.9|33
1732272600000|2024-11-22 10:50:00|10714|10709|10707.3|10702.3|10717.2|10712.2|10707.3|10702.3|206
1732272900000|2024-11-22 10:55:00|10707.4|10702.4|10708.3|10703.3|10708.3|10703.3|10702.3|10697.3|724
1732273200000|2024-11-22 11:00:00|10708.5|10703.5|10718.3|10713.3|10720.2|10715.2|10708.2|10703.2|78
1732273500000|2024-11-22 11:05:00|10718.2|10713.2|10714.6|10709.6|10718.8|10713.8|10713.8|10708.8|53
1732273800000|2024-11-22 11:10:00|10714.7|10709.7|10715|10710|10717.9|10712.9|10712.1|10707.1|49
1732274100000|2024-11-22 11:15:00|10714.8|10709.8|10718.8|10713.8|10719.8|10714.8|10714|10709|94
1732274400000|2024-11-22 11:20:00|10719.1|10714.1|10716.5|10711.5|10720.3|10715.3|10716|10711|74
1732274700000|2024-11-22 11:25:00|10716.3|10711.3|10715.6|10710.6|10717.1|10712.1|10712.6|10707.6|53
1732275000000|2024-11-22 11:30:00|10715.8|10710.8|10716.8|10711.8|10718.1|10713.1|10712.5|10707.5|40
1732275300000|2024-11-22 11:35:00|10716.7|10711.7|10717.6|10712.6|10718.6|10713.6|10715.6|10710.6|32
1732275600000|2024-11-22 11:40:00|10717.8|10712.8|10722.7|10717.7|10724|10719|10716.3|10711.3|72
1732275900000|2024-11-22 11:45:00|10722.3|10717.3|10725.8|10720.8|10726.1|10721.1|10720.5|10715.5|65
1732276200000|2024-11-22 11:50:00|10725.7|10720.7|10721.4|10716.4|10726.8|10721.8|10720.3|10715.3|173
1732276500000|2024-11-22 11:55:00|10721.2|10716.2|10719.8|10714.8|10724.3|10719.3|10719.3|10714.3|42
1732276800000|2024-11-22 12:00:00|10719.7|10714.7|10721.1|10716.1|10721.1|10716.1|10717.3|10712.3|55
1732277100000|2024-11-22 12:05:00|10721|10716|10720.8|10715.8|10723.7|10718.7|10719.3|10714.3|45
1732277400000|2024-11-22 12:10:00|10721|10716|10723.3|10718.3|10723.9|10718.9|10719.3|10714.3|58
1732277700000|2024-11-22 12:15:00|10723.8|10718.8|10726.3|10721.3|10728|10723|10722.3|10717.3|45
1732278000000|2024-11-22 12:20:00|10726.5|10721.5|10730.9|10725.9|10731.6|10726.6|10724.8|10719.8|77
1732278300000|2024-11-22 12:25:00|10731.1|10726.1|10733.3|10728.3|10733.8|10728.8|10730.8|10725.8|81
1732278600000|2024-11-22 12:30:00|10733.4|10728.4|10729.1|10724.1|10735.6|10730.6|10728.1|10723.1|81
1732278900000|2024-11-22 12:35:00|10729.2|10724.2|10728.6|10723.6|10732.5|10727.5|10728.1|10723.1|95
1732279200000|2024-11-22 12:40:00|10728.7|10723.7|10727.3|10722.3|10732.1|10727.1|10727|10722|153
1732279500000|2024-11-22 12:45:00|10727.1|10722.1|10728.1|10723.1|10728.9|10723.9|10723.6|10718.6|138
1732279800000|2024-11-22 12:50:00|10728.2|10723.2|10725.1|10720.1|10730.6|10725.6|10725|10720|34
1732280100000|2024-11-22 12:55:00|10725|10720|10727.6|10722.6|10733.1|10728.1|10725|10720|41
1732280400000|2024-11-22 13:00:00|10727.2|10722.2|10725.8|10720.8|10728.6|10723.6|10724.4|10719.4|84
1732280700000|2024-11-22 13:05:00|10725.6|10720.6|10724.3|10719.3|10726.8|10721.8|10724.3|10719.3|26
1732281000000|2024-11-22 13:10:00|10724.4|10719.4|10719.8|10714.8|10728.4|10723.4|10719.8|10714.8|133
1732281300000|2024-11-22 13:15:00|10719.6|10714.6|10716.2|10711.2|10720.8|10715.8|10714.8|10709.8|52
1732281600000|2024-11-22 13:20:00|10716.1|10711.1|10714.8|10709.8|10716.6|10711.6|10713.3|10708.3|56
1732281900000|2024-11-22 13:25:00|10714.5|10709.5|10718.2|10713.2|10718.4|10713.4|10711.3|10706.3|59
1732282200000|2024-11-22 13:30:00|10717.9|10712.9|10716.5|10711.5|10719.1|10714.1|10714.5|10709.5|125
1732282500000|2024-11-22 13:35:00|10716.3|10711.3|10713.2|10708.2|10716.6|10711.6|10712.1|10707.1|71
1732282800000|2024-11-22 13:40:00|10713.1|10708.1|10707.6|10702.6|10713.3|10708.3|10707.1|10702.1|86
1732283100000|2024-11-22 13:45:00|10707.4|10702.4|10710.8|10705.8|10711.9|10706.9|10707.1|10702.1|100
1732283400000|2024-11-22 13:50:00|10710.9|10705.9|10714.3|10709.3|10716.6|10711.6|10709.8|10704.8|96
1732283700000|2024-11-22 13:55:00|10714.2|10709.2|10710.7|10705.7|10714.9|10709.9|10709.6|10704.6|47
1732284000000|2024-11-22 14:00:00|10710.8|10705.8|10707.8|10702.8|10710.9|10705.9|10706.7|10701.7|45
1732284300000|2024-11-22 14:05:00|10707.7|10702.7|10708.8|10703.8|10714.1|10709.1|10707.7|10702.7|39
1732284600000|2024-11-22 14:10:00|10708.9|10703.9|10716.5|10711.5|10717.1|10712.1|10708.8|10703.8|34
1732284900000|2024-11-22 14:15:00|10716.4|10711.4|10717.4|10712.4|10719.3|10714.3|10713|10708|62
1732285200000|2024-11-22 14:20:00|10718.1|10713.1|10722.8|10717.8|10723.9|10718.9|10716.2|10711.2|88
1732285500000|2024-11-22 14:25:00|10722.9|10717.9|10725.8|10720.8|10726.6|10721.6|10721.5|10716.5|180
1732285800000|2024-11-22 14:30:00|10726|10721|10722.7|10717.7|10726.6|10721.6|10721.2|10716.2|179
1732286100000|2024-11-22 14:35:00|10722.2|10717.2|10716.9|10711.9|10724|10719|10716.7|10711.7|119
1732286400000|2024-11-22 14:40:00|10716.7|10711.7|10714.8|10709.8|10718.4|10713.4|10712.8|10707.8|142
1732286700000|2024-11-22 14:45:00|10713.6|10708.6|10732.4|10727.4|10734.2|10729.2|10713.6|10708.6|228
1732287000000|2024-11-22 14:50:00|10732|10727|10733.6|10728.6|10734.5|10729.5|10726.4|10721.4|82
1732287300000|2024-11-22 14:55:00|10733.7|10728.7|10728.1|10723.1|10734.4|10729.4|10728.1|10723.1|91
1732287600000|2024-11-22 15:00:00|10728|10723|10727.4|10722.4|10738.7|10733.7|10725.3|10720.3|188
1732287900000|2024-11-22 15:05:00|10727.2|10722.2|10725.5|10720.5|10727.6|10722.6|10718.5|10713.5|125
1732288200000|2024-11-22 15:10:00|10725.6|10720.6|10725.5|10720.5|10729.5|10724.5|10718.1|10713.1|101
1732288500000|2024-11-22 15:15:00|10725|10720|10722.5|10717.5|10726.5|10721.5|10720|10715|56
1732288800000|2024-11-22 15:20:00|10722.8|10717.8|10723|10718|10726|10721|10720.8|10715.8|94
1732289100000|2024-11-22 15:25:00|10722.8|10717.8|10724|10719|10725.1|10720.1|10717.8|10712.8|90
1732289400000|2024-11-22 15:30:00|10724.1|10719.1|10729.1|10724.1|10730.1|10725.1|10723.6|10718.6|108
1732289700000|2024-11-22 15:35:00|10729|10724|10727|10722|10730.9|10725.9|10725.6|10720.6|40
1732290000000|2024-11-22 15:40:00|10726.6|10721.6|10723.5|10718.5|10729.1|10724.1|10723|10718|46
1732290300000|2024-11-22 15:45:00|10723|10718|10721.6|10716.6|10725.9|10720.9|10718.2|10713.2|46
1732290600000|2024-11-22 15:50:00|10722.1|10717.1|10730.5|10725.5|10731.4|10726.4|10722.1|10717.1|104
1732290900000|2024-11-22 15:55:00|10730.9|10725.9|10726.5|10721.5|10731.3|10726.3|10726.3|10721.3|84
1732291200000|2024-11-22 16:00:00|10726.3|10721.3|10729.6|10724.6|10730.1|10725.1|10725.5|10720.5|66
1732291500000|2024-11-22 16:05:00|10729.1|10724.1|10731.1|10726.1|10732.9|10727.9|10728.3|10723.3|83
1732291800000|2024-11-22 16:10:00|10731.2|10726.2|10731.2|10726.2|10731.8|10726.8|10726.1|10721.1|51
1732292100000|2024-11-22 16:15:00|10731.3|10726.3|10736.4|10731.4|10737.2|10732.2|10729.9|10724.9|90
1732292400000|2024-11-22 16:20:00|10736.6|10731.6|10738.9|10733.9|10740.7|10735.7|10735.1|10730.1|306
1732292700000|2024-11-22 16:25:00|10738.7|10733.7|10738.9|10733.9|10741.7|10736.7|10738.4|10733.4|101
1732293000000|2024-11-22 16:30:00|10738.8|10733.8|10735.9|10730.9|10739.9|10734.9|10735.7|10730.7|51
1732293300000|2024-11-22 16:35:00|10735.7|10730.7|10736.9|10731.9|10738.3|10733.3|10735.7|10730.7|24
1732293600000|2024-11-22 16:40:00|10737.2|10732.2|10736.9|10731.9|10739.3|10734.3|10736.7|10731.7|43
1732293900000|2024-11-22 16:45:00|10737.1|10732.1|10736.1|10731.1|10737.1|10732.1|10734.9|10729.9|34
1732294200000|2024-11-22 16:50:00|10736.2|10731.2|10739.1|10734.1|10739.2|10734.2|10735.7|10730.7|157
1732294500000|2024-11-22 16:55:00|10739.2|10734.2|10734.9|10729.9|10739.8|10734.8|10734.3|10729.3|59
1732294800000|2024-11-22 17:00:00|10734.8|10729.8|10733.3|10728.3|10735|10730|10730.2|10725.2|14
1732295100000|2024-11-22 17:05:00|10733.4|10728.4|10735.6|10730.6|10735.6|10730.6|10731.6|10726.6|7
1732295400000|2024-11-22 17:10:00|10735.3|10730.3|10728.4|10723.4|10735.4|10730.4|10727.7|10722.7|28
1732295700000|2024-11-22 17:15:00|10728.3|10723.3|10731.3|10726.3|10731.7|10726.7|10728.3|10723.3|50
1732296000000|2024-11-22 17:20:00|10731.4|10726.4|10729.6|10724.6|10732.1|10727.1|10729.4|10724.4|13
1732296300000|2024-11-22 17:25:00|10729.4|10724.4|10726.8|10721.8|10729.6|10724.6|10726.1|10721.1|45
1732296600000|2024-11-22 17:30:00|10726.7|10721.7|10725.5|10720.5|10727.8|10722.8|10724.8|10719.8|22
1732296900000|2024-11-22 17:35:00|10725.3|10720.3|10725.4|10720.4|10725.6|10720.6|10723|10718|66
1732297200000|2024-11-22 17:40:00|10725.6|10720.6|10721.5|10716.5|10725.6|10720.6|10721|10716|73
1732297500000|2024-11-22 17:45:00|10721.8|10716.8|10722.5|10717.5|10722.9|10717.9|10721.5|10716.5|27
1732297800000|2024-11-22 17:50:00|10722.4|10717.4|10719.5|10714.5|10723.7|10718.7|10718.5|10713.5|52
1732298100000|2024-11-22 17:55:00|10719.6|10714.6|10719.5|10714.5|10720|10715|10718.4|10713.4|4
1732298400000|2024-11-22 18:00:00|10719.3|10714.3|10714.5|10709.5|10719.8|10714.8|10714.5|10709.5|29
1732298700000|2024-11-22 18:05:00|10714.8|10709.8|10715.9|10710.9|10719.3|10714.3|10714.7|10709.7|31
1732299000000|2024-11-22 18:10:00|10715.8|10710.8|10716.8|10711.8|10716.8|10711.8|10714.5|10709.5|55
1732299300000|2024-11-22 18:15:00|10716.7|10711.7|10718.3|10713.3|10718.3|10713.3|10716.3|10711.3|37
1732299600000|2024-11-22 18:20:00|10718.5|10713.5|10717.5|10712.5|10718.8|10713.8|10716|10711|31
1732299900000|2024-11-22 18:25:00|10717.8|10712.8|10718.2|10713.2|10719|10714|10716.9|10711.9|21
1732300200000|2024-11-22 18:30:00|10717.8|10712.8|10720.2|10715.2|10720.3|10715.3|10716.5|10711.5|22
1732300500000|2024-11-22 18:35:00|10720|10715|10721.4|10716.4|10721.5|10716.5|10719.3|10714.3|19
1732300800000|2024-11-22 18:40:00|10721.2|10716.2|10721.3|10716.3|10721.5|10716.5|10719.5|10714.5|27
1732301100000|2024-11-22 18:45:00|10721|10716|10718.9|10713.9|10721.5|10716.5|10718.2|10713.2|19
1732301400000|2024-11-22 18:50:00|10718.7|10713.7|10721.5|10716.5|10722.2|10717.2|10718.4|10713.4|17
1732301700000|2024-11-22 18:55:00|10721.7|10716.7|10721.5|10716.5|10722.5|10717.5|10720.9|10715.9|14
1732302000000|2024-11-22 19:00:00|10721.4|10716.4|10721.3|10716.3|10721.7|10716.7|10720.3|10715.3|23
1732302300000|2024-11-22 19:05:00|10721.2|10716.2|10720.3|10715.3|10721.2|10716.2|10719.3|10714.3|19
1732302600000|2024-11-22 19:10:00|10720.5|10715.5|10721.9|10716.9|10722.7|10717.7|10720.2|10715.2|20
1732302900000|2024-11-22 19:15:00|10721.7|10716.7|10721.7|10716.7|10723.7|10718.7|10721.5|10716.5|17
1732303200000|2024-11-22 19:20:00|10721.8|10716.8|10722|10717|10722.2|10717.2|10720.5|10715.5|19
1732303500000|2024-11-22 19:25:00|10721.8|10716.8|10722.3|10717.3|10722.9|10717.9|10721.8|10716.8|3
1732303800000|2024-11-22 19:30:00|10722.8|10717.8|10724|10719|10724|10719|10722.7|10717.7|6
1732304100000|2024-11-22 19:35:00|10724.3|10719.3|10726.3|10721.3|10727|10722|10723.7|10718.7|27
1732304400000|2024-11-22 19:40:00|10726.5|10721.5|10725.2|10720.2|10726.7|10721.7|10723.9|10718.9|7
1732304700000|2024-11-22 19:45:00|10725.3|10720.3|10724.8|10719.8|10726.8|10721.8|10724.7|10719.7|13
1732305000000|2024-11-22 19:50:00|10724.7|10719.7|10725|10720|10726.3|10721.3|10724.5|10719.5|18
1732305300000|2024-11-22 19:55:00|10725.2|10720.2|10725.4|10720.4|10725.6|10720.6|10723.7|10718.7|112
1732305600000|2024-11-22 20:00:00|10725.2|10720.2|10725.9|10720.9|10727|10722|10724.9|10719.9|18
1732305900000|2024-11-22 20:05:00|10726|10721|10725.4|10720.4|10726.4|10721.4|10724.5|10719.5|3
1732306200000|2024-11-22 20:10:00|10725.5|10720.5|10726.9|10721.9|10728.4|10723.4|10725.5|10720.5|3
1732306500000|2024-11-22 20:15:00|10727|10722|10727.3|10722.3|10728|10723|10726.4|10721.4|20
1732306800000|2024-11-22 20:20:00|10727.2|10722.2|10726.9|10721.9|10727.8|10722.8|10726.2|10721.2|12
1732307100000|2024-11-22 20:25:00|10727|10722|10723.5|10718.5|10727|10722|10723|10718|54
1732307400000|2024-11-22 20:30:00|10723.4|10718.4|10723.5|10718.5|10723.7|10718.7|10722|10717|32
1732307700000|2024-11-22 20:35:00|10723.7|10718.7|10723.5|10718.5|10724|10719|10722.4|10717.4|44
1732308000000|2024-11-22 20:40:00|10723.3|10718.3|10722.6|10717.6|10723.3|10718.3|10721.7|10716.7|15
1732308300000|2024-11-22 20:45:00|10722.5|10717.5|10723|10718|10723.5|10718.5|10721.9|10716.9|11
1732308600000|2024-11-22 20:50:00|10723.2|10718.2|10724|10719|10724.8|10719.8|10723.2|10718.2|22
1732308900000|2024-11-22 20:55:00|10724.2|10719.2|10722.5|10717.5|10724.6|10719.6|10721.7|10716.7|31
1732309200000|2024-11-22 21:00:00|10722.8|10717.8|10722.7|10717.7|10723|10718|10721.4|10716.4|52
1732309500000|2024-11-22 21:05:00|10723|10718|10721.9|10716.9|10723|10718|10721.5|10716.5|7
1732309800000|2024-11-22 21:10:00|10721.7|10716.7|10721.1|10716.1|10722|10717|10720.7|10715.7|12
1732310100000|2024-11-22 21:15:00|10721.2|10716.2|10721.2|10716.2|10721.2|10716.2|10720.8|10715.8|11
1732310400000|2024-11-22 21:20:00|10721|10716|10720|10715|10721.2|10716.2|10719.9|10714.9|7
1732310700000|2024-11-22 21:25:00|10719.9|10714.9|10720.4|10715.4|10720.9|10715.9|10719.7|10714.7|3
1732311000000|2024-11-22 21:30:00|10719.9|10714.9|10721|10716|10721|10716|10719.4|10714.4|5
1732311300000|2024-11-22 21:35:00|10721.2|10716.2|10722.5|10717.5|10722.5|10717.5|10721.2|10716.2|0
1732311600000|2024-11-22 21:40:00|10722.4|10717.4|10722.5|10717.5|10723.3|10718.3|10722.4|10717.4|0
1732311900000|2024-11-22 21:45:00|10722|10717|10722.8|10717.8|10722.9|10717.9|10721|10716|6
1732312200000|2024-11-22 21:50:00|10722.9|10717.9|10719.9|10714.9|10723.1|10718.1|10719.9|10714.9|4
1732312500000|2024-11-22 21:55:00|10720.3|10715.3|10720.5|10713.5|10720.5|10715.4|10718.1|10713.1|8
1732489200000|2024-11-24 23:00:00|10671.7|10666.7|10665.2|10660.2|10675.5|10670.5|10664.5|10659.5|116
1732489500000|2024-11-24 23:05:00|10665.4|10660.4|10670.3|10665.3|10673.2|10668.2|10665.4|10660.4|22
1732489800000|2024-11-24 23:10:00|10670.1|10665.1|10663.9|10658.9|10670.5|10665.5|10663.4|10658.4|19
1732490100000|2024-11-24 23:15:00|10663.7|10658.7|10660.6|10655.6|10664.8|10659.8|10658|10653|98
1732490400000|2024-11-24 23:20:00|10660.5|10655.5|10658.5|10653.5|10660.8|10655.8|10658.1|10653.1|4
1732490700000|2024-11-24 23:25:00|10658.6|10653.6|10651.2|10646.2|10659.6|10654.6|10649.8|10644.8|180
1732491000000|2024-11-24 23:30:00|10651.5|10646.5|10655.9|10650.9|10656.3|10651.3|10649.6|10644.6|64
1732491300000|2024-11-24 23:35:00|10655.7|10650.7|10658.9|10653.9|10660.3|10655.3|10655.2|10650.2|10
1732491600000|2024-11-24 23:40:00|10659.3|10654.3|10661.9|10656.9|10662.4|10657.4|10656.1|10651.1|8
1732491900000|2024-11-24 23:45:00|10662.1|10657.1|10664.5|10659.5|10666.2|10661.2|10662.1|10657.1|5
1732492200000|2024-11-24 23:50:00|10664.9|10659.9|10664.9|10659.9|10665.8|10660.8|10662.9|10657.9|37
1732492500000|2024-11-24 23:55:00|10664.8|10659.8|10663.6|10658.6|10665.6|10660.6|10662.7|10657.7|9
1732492800000|2024-11-25 00:00:00|10663.8|10658.8|10664.4|10659.4|10664.8|10659.8|10662.4|10657.4|68
1732493100000|2024-11-25 00:05:00|10664.8|10659.8|10666.1|10661.1|10666.1|10661.1|10661.7|10656.7|10
1732493400000|2024-11-25 00:10:00|10666.3|10661.3|10661.7|10656.7|10666.9|10661.9|10661.7|10656.7|4
1732493700000|2024-11-25 00:15:00|10662.3|10657.3|10657.8|10652.8|10662.4|10657.4|10656.1|10651.1|67
1732494000000|2024-11-25 00:20:00|10658.3|10653.3|10659.9|10654.9|10660.9|10655.9|10658.2|10653.2|16
1732494300000|2024-11-25 00:25:00|10660.1|10655.1|10663.9|10658.9|10664.6|10659.6|10660.1|10655.1|4
1732494600000|2024-11-25 00:30:00|10664.1|10659.1|10663.4|10658.4|10665.4|10660.4|10662.9|10657.9|11
1732494900000|2024-11-25 00:35:00|10663.6|10658.6|10663.4|10658.4|10664|10659|10662.1|10657.1|16
1732495200000|2024-11-25 00:40:00|10663.2|10658.2|10661.4|10656.4|10663.5|10658.5|10660|10655|44
1732495500000|2024-11-25 00:45:00|10661.6|10656.6|10664.2|10659.2|10664.4|10659.4|10661|10656|22
1732495800000|2024-11-25 00:50:00|10664|10659|10659.9|10654.9|10664.4|10659.4|10659.8|10654.8|85
1732496100000|2024-11-25 00:55:00|10660.4|10655.4|10662.2|10657.2|10662.2|10657.2|10659.3|10654.3|15
1732496400000|2024-11-25 01:00:00|10662.4|10657.4|10662.4|10657.4|10663.4|10658.4|10659.7|10654.7|111
1732496700000|2024-11-25 01:05:00|10662.3|10657.3|10660.8|10655.8|10663.9|10658.9|10659.3|10654.3|31
1732497000000|2024-11-25 01:10:00|10660.6|10655.6|10665.6|10660.6|10665.6|10660.6|10660.4|10655.4|84
1732497300000|2024-11-25 01:15:00|10665.5|10660.5|10663.1|10658.1|10666.5|10661.5|10663|10658|48
1732497600000|2024-11-25 01:20:00|10663.3|10658.3|10658|10653|10663.3|10658.3|10657|10652|33
1732497900000|2024-11-25 01:25:00|10657.5|10652.5|10653.8|10648.8|10658.7|10653.7|10653.7|10648.7|146
1732498200000|2024-11-25 01:30:00|10653.7|10648.7|10654.3|10649.3|10655.8|10650.8|10652.3|10647.3|79
1732498500000|2024-11-25 01:35:00|10654.4|10649.4|10653.4|10648.4|10654.8|10649.8|10650.9|10645.9|37
1732498800000|2024-11-25 01:40:00|10653.9|10648.9|10656.8|10651.8|10657.4|10652.4|10653.9|10648.9|41
1732499100000|2024-11-25 01:45:00|10656.9|10651.9|10654.6|10649.6|10656.9|10651.9|10654.3|10649.3|13
1732499400000|2024-11-25 01:50:00|10654.4|10649.4|10656.7|10651.7|10656.9|10651.9|10653.8|10648.8|16
1732499700000|2024-11-25 01:55:00|10656.5|10651.5|10660.3|10655.3|10661.8|10656.8|10655.7|10650.7|23
1732500000000|2024-11-25 02:00:00|10660.7|10655.7|10661|10656|10661.1|10656.1|10658.7|10653.7|21
1732500300000|2024-11-25 02:05:00|10660.8|10655.8|10659|10654|10662.4|10657.4|10659|10654|28
1732500600000|2024-11-25 02:10:00|10658.9|10653.9|10657|10652|10659|10654|10656.8|10651.8|30
1732500900000|2024-11-25 02:15:00|10657.2|10652.2|10657|10652|10658|10653|10656.3|10651.3|5
1732501200000|2024-11-25 02:20:00|10656.7|10651.7|10656|10651|10657.1|10652.1|10654.7|10649.7|53
1732501500000|2024-11-25 02:25:00|10656.3|10651.3|10655.3|10650.3|10656.8|10651.8|10654.2|10649.2|20
1732501800000|2024-11-25 02:30:00|10655.2|10650.2|10651.4|10646.4|10655.2|10650.2|10651.2|10646.2|65
1732502100000|2024-11-25 02:35:00|10651.2|10646.2|10650.6|10645.6|10651.2|10646.2|10649.4|10644.4|28
1732502400000|2024-11-25 02:40:00|10650.8|10645.8|10652.9|10647.9|10653.1|10648.1|10650.4|10645.4|35
1732502700000|2024-11-25 02:45:00|10653|10648|10653.1|10648.1|10654.4|10649.4|10652.4|10647.4|34
1732503000000|2024-11-25 02:50:00|10653.3|10648.3|10655.9|10650.9|10656.1|10651.1|10653.1|10648.1|27
1732503300000|2024-11-25 02:55:00|10656.1|10651.1|10654|10649|10656.1|10651.1|10653|10648|23
1732503600000|2024-11-25 03:00:00|10653.8|10648.8|10655.3|10650.3|10658.1|10653.1|10653.8|10648.8|38
1732503900000|2024-11-25 03:05:00|10655.4|10650.4|10656|10651|10657|10652|10655.4|10650.4|28
1732504200000|2024-11-25 03:10:00|10656.1|10651.1|10656|10651|10657.6|10652.6|10654.8|10649.8|27
1732504500000|2024-11-25 03:15:00|10655.9|10650.9|10654.2|10649.2|10655.9|10650.9|10651.6|10646.6|4
1732504800000|2024-11-25 03:20:00|10654.4|10649.4|10654.1|10649.1|10654.7|10649.7|10653.2|10648.2|8
1732505100000|2024-11-25 03:25:00|10654.2|10649.2|10656.6|10651.6|10658.2|10653.2|10654.2|10649.2|23
1732505400000|2024-11-25 03:30:00|10656.7|10651.7|10658.8|10653.8|10658.9|10653.9|10655.1|10650.1|40
1732505700000|2024-11-25 03:35:00|10658.6|10653.6|10659|10654|10659.6|10654.6|10657.9|10652.9|102
1732506000000|2024-11-25 03:40:00|10659.2|10654.2|10660|10655|10660|10655|10658.2|10653.2|14
1732506300000|2024-11-25 03:45:00|10660.2|10655.2|10660.7|10655.7|10662.6|10657.6|10660.2|10655.2|28
1732506600000|2024-11-25 03:50:00|10660.9|10655.9|10664.4|10659.4|10664.7|10659.7|10660.2|10655.2|51
1732506900000|2024-11-25 03:55:00|10664.6|10659.6|10663.4|10658.4|10664.6|10659.6|10662.6|10657.6|15
1732507200000|2024-11-25 04:00:00|10663.6|10658.6|10663.7|10658.7|10663.9|10658.9|10661.9|10656.9|20
1732507500000|2024-11-25 04:05:00|10663.9|10658.9|10662.7|10657.7|10664.6|10659.6|10662.2|10657.2|13
1732507800000|2024-11-25 04:10:00|10662.9|10657.9|10665.4|10660.4|10665.6|10660.6|10662.5|10657.5|5
1732508100000|2024-11-25 04:15:00|10665.6|10660.6|10666.9|10661.9|10667.1|10662.1|10665.4|10660.4|17
1732508400000|2024-11-25 04:20:00|10667.1|10662.1|10667.7|10662.7|10668.2|10663.2|10667|10662|10
1732508700000|2024-11-25 04:25:00|10667.6|10662.6|10664.6|10659.6|10667.6|10662.6|10664.6|10659.6|7
1732509000000|2024-11-25 04:30:00|10664.4|10659.4|10664|10659|10665.1|10660.1|10664|10659|16
1732509300000|2024-11-25 04:35:00|10663.4|10658.4|10662.9|10657.9|10663.4|10658.4|10661.7|10656.7|20
1732509600000|2024-11-25 04:40:00|10663.1|10658.1|10663.1|10658.1|10663.4|10658.4|10661.6|10656.6|18
1732509900000|2024-11-25 04:45:00|10663.2|10658.2|10664.7|10659.7|10664.7|10659.7|10662.6|10657.6|20
1732510200000|2024-11-25 04:50:00|10664.6|10659.6|10664.6|10659.6|10666.2|10661.2|10664.1|10659.1|16
1732510500000|2024-11-25 04:55:00|10664.5|10659.5|10664.3|10659.3|10665.9|10660.9|10664.1|10659.1|16
1732510800000|2024-11-25 05:00:00|10664.1|10659.1|10666|10661|10666.9|10661.9|10663.6|10658.6|16
1732511100000|2024-11-25 05:05:00|10665.8|10660.8|10664.2|10659.2|10667.1|10662.1|10664.1|10659.1|6
1732511400000|2024-11-25 05:10:00|10664.3|10659.3|10663.9|10658.9|10664.7|10659.7|10663.1|10658.1|14
1732511700000|2024-11-25 05:15:00|10664.1|10659.1|10664.7|10659.7|10666.2|10661.2|10664.1|10659.1|15
1732512000000|2024-11-25 05:20:00|10664.6|10659.6|10667.7|10662.7|10667.7|10662.7|10664.6|10659.6|18
1732512300000|2024-11-25 05:25:00|10667.6|10662.6|10666.9|10661.9|10669.6|10664.6|10666.9|10661.9|18
1732512600000|2024-11-25 05:30:00|10667.1|10662.1|10667|10662|10668.1|10663.1|10666.6|10661.6|4
1732512900000|2024-11-25 05:35:00|10666.6|10661.6|10667.1|10662.1|10668|10663|10666.6|10661.6|12
1732513200000|2024-11-25 05:40:00|10667|10662|10668.1|10663.1|10668.1|10663.1|10666.1|10661.1|30
1732513500000|2024-11-25 05:45:00|10668.2|10663.2|10668.9|10663.9|10669.1|10664.1|10667.8|10662.8|20
1732513800000|2024-11-25 05:50:00|10669.1|10664.1|10668.6|10663.6|10669.9|10664.9|10667.3|10662.3|30
1732514100000|2024-11-25 05:55:00|10668.5|10663.5|10665.4|10660.4|10668.6|10663.6|10664.3|10659.3|32
1732514400000|2024-11-25 06:00:00|10665.6|10660.6|10667.9|10662.9|10668.4|10663.4|10664.2|10659.2|89
1732514700000|2024-11-25 06:05:00|10667.6|10662.6|10669.4|10664.4|10669.9|10664.9|10666.9|10661.9|27
1732515000000|2024-11-25 06:10:00|10669.8|10664.8|10668.3|10663.3|10671.3|10666.3|10668.3|10663.3|8
1732515300000|2024-11-25 06:15:00|10668.4|10663.4|10668.4|10663.4|10669|10664|10667.8|10662.8|10
1732515600000|2024-11-25 06:20:00|10668.6|10663.6|10661.5|10656.5|10668.6|10663.6|10661.2|10656.2|76
1732515900000|2024-11-25 06:25:00|10661.8|10656.8|10661.1|10656.1|10661.8|10656.8|10659.3|10654.3|43
1732516200000|2024-11-25 06:30:00|10661.3|10656.3|10662.6|10657.6|10663.3|10658.3|10660.5|10655.5|41
1732516500000|2024-11-25 06:35:00|10662.5|10657.5|10662|10657|10663.1|10658.1|10660.8|10655.8|11
1732516800000|2024-11-25 06:40:00|10662.1|10657.1|10660|10655|10662.1|10657.1|10657.5|10652.5|12
1732517100000|2024-11-25 06:45:00|10660.1|10655.1|10663.4|10658.4|10663.4|10658.4|10659.5|10654.5|82
1732517400000|2024-11-25 06:50:00|10663.3|10658.3|10662.1|10657.1|10664.5|10659.5|10661.3|10656.3|87
1732517700000|2024-11-25 06:55:00|10662.3|10657.3|10662.3|10657.3|10663.6|10658.6|10661.5|10656.5|75
1732518000000|2024-11-25 07:00:00|10662.4|10657.4|10668.6|10663.6|10668.6|10663.6|10662.3|10657.3|54
1732518300000|2024-11-25 07:05:00|10668.7|10663.7|10663.4|10658.4|10669.9|10664.9|10663.3|10658.3|13
1732518600000|2024-11-25 07:10:00|10663.3|10658.3|10668|10663|10668.5|10663.5|10662.3|10657.3|27
1732518900000|2024-11-25 07:15:00|10668.3|10663.3|10670.3|10665.3|10672.1|10667.1|10668|10663|28
1732519200000|2024-11-25 07:20:00|10670.1|10665.1|10673.3|10668.3|10673.8|10668.8|10669.6|10664.6|40
1732519500000|2024-11-25 07:25:00|10673.4|10668.4|10673.1|10668.1|10673.6|10668.6|10670.9|10665.9|18
1732519800000|2024-11-25 07:30:00|10673|10668|10675.7|10670.7|10676|10671|10672.8|10667.8|123
1732520100000|2024-11-25 07:35:00|10675.6|10670.6|10676.6|10671.6|10677|10672|10674.3|10669.3|33
1732520400000|2024-11-25 07:40:00|10676.8|10671.8|10676.3|10671.3|10677.1|10672.1|10674.5|10669.5|27
1732520700000|2024-11-25 07:45:00|10676|10671|10676.3|10671.3|10679.9|10674.9|10675.8|10670.8|73
1732521000000|2024-11-25 07:50:00|10676.4|10671.4|10680.5|10675.5|10680.5|10675.5|10675.8|10670.8|55
1732521300000|2024-11-25 07:55:00|10681.6|10676.6|10690|10685|10690.1|10685.1|10681.5|10676.5|80
1732521600000|2024-11-25 08:00:00|10689.8|10684.8|10689.7|10684.7|10690.4|10685.4|10685|10680|131
1732521900000|2024-11-25 08:05:00|10689.6|10684.6|10689.5|10684.5|10689.6|10684.6|10685.5|10680.5|104
1732522200000|2024-11-25 08:10:00|10689.6|10684.6|10690.2|10685.2|10693.5|10688.5|10688.2|10683.2|40
1732522500000|2024-11-25 08:15:00|10690.5|10685.5|10693|10688|10693|10688|10690|10685|76
1732522800000|2024-11-25 08:20:00|10692.9|10687.9|10691.5|10686.5|10693.5|10688.5|10690.7|10685.7|49
1732523100000|2024-11-25 08:25:00|10691.6|10686.6|10690.4|10685.4|10693.7|10688.7|10689.6|10684.6|34
1732523400000|2024-11-25 08:30:00|10690.6|10685.6|10689.3|10684.3|10692.7|10687.7|10688|10683|94
1732523700000|2024-11-25 08:35:00|10689.1|10684.1|10689.5|10684.5|10690.6|10685.6|10687.5|10682.5|100
1732524000000|2024-11-25 08:40:00|10689.6|10684.6|10692.5|10687.5|10694.6|10689.6|10688.1|10683.1|69
1732524300000|2024-11-25 08:45:00|10692.6|10687.6|10691.4|10686.4|10694.6|10689.6|10689|10684|96
1732524600000|2024-11-25 08:50:00|10691.6|10686.6|10689.1|10684.1|10691.8|10686.8|10689|10684|80
1732524900000|2024-11-25 08:55:00|10689.3|10684.3|10683.9|10678.9|10689.3|10684.3|10682.4|10677.4|62
1732525200000|2024-11-25 09:00:00|10683.7|10678.7|10669.8|10664.8|10685.8|10680.8|10667.1|10662.1|216
1732525500000|2024-11-25 09:05:00|10670|10665|10673.1|10668.1|10677.1|10672.1|10669.6|10664.6|114
1732525800000|2024-11-25 09:10:00|10673.5|10668.5|10669.8|10664.8|10673.6|10668.6|10669.5|10664.5|55
1732526100000|2024-11-25 09:15:00|10670.1|10665.1|10671.7|10666.7|10672.8|10667.8|10669.8|10664.8|41
1732526400000|2024-11-25 09:20:00|10671.3|10666.3|10675.1|10670.1|10675.1|10670.1|10671|10666|68
1732526700000|2024-11-25 09:25:00|10675.2|10670.2|10676.8|10671.8|10678.8|10673.8|10675.1|10670.1|63
1732527000000|2024-11-25 09:30:00|10677|10672|10674.2|10669.2|10677|10672|10670.4|10665.4|49
1732527300000|2024-11-25 09:35:00|10674.3|10669.3|10675.3|10670.3|10676.1|10671.1|10672|10667|38
1732527600000|2024-11-25 09:40:00|10675.1|10670.1|10672.6|10667.6|10676.3|10671.3|10671.8|10666.8|44
1732527900000|2024-11-25 09:45:00|10672.3|10667.3|10663.6|10658.6|10672.6|10667.6|10663.5|10658.5|76
1732528200000|2024-11-25 09:50:00|10664.1|10659.1|10660.5|10655.5|10666.6|10661.6|10660.3|10655.3|47
1732528500000|2024-11-25 09:55:00|10660.6|10655.6|10663.8|10658.8|10664.6|10659.6|10658.1|10653.1|70
1732528800000|2024-11-25 10:00:00|10664|10659|10662.6|10657.6|10666.3|10661.3|10662.3|10657.3|61
1732529100000|2024-11-25 10:05:00|10662.8|10657.8|10663.2|10658.2|10664.5|10659.5|10661.2|10656.2|20
1732529400000|2024-11-25 10:10:00|10663.1|10658.1|10665.8|10660.8|10666.1|10661.1|10661|10656|32
1732529700000|2024-11-25 10:15:00|10665.5|10660.5|10662.6|10657.6|10665.5|10660.5|10661.6|10656.6|43
1732530000000|2024-11-25 10:20:00|10662.8|10657.8|10662.3|10657.3|10666.8|10661.8|10661.3|10656.3|4
1732530300000|2024-11-25 10:25:00|10662.7|10657.7|10662|10657|10663|10658|10660|10655|15
1732530600000|2024-11-25 10:30:00|10661.9|10656.9|10660.7|10655.7|10664.2|10659.2|10660.7|10655.7|15
1732530900000|2024-11-25 10:35:00|10660.9|10655.9|10661.3|10656.3|10662.7|10657.7|10657.8|10652.8|71
1732531200000|2024-11-25 10:40:00|10661.2|10656.2|10664.7|10659.7|10666.5|10661.5|10660.3|10655.3|25
1732531500000|2024-11-25 10:45:00|10664.8|10659.8|10664.9|10659.9|10666.6|10661.6|10662.7|10657.7|45
1732531800000|2024-11-25 10:50:00|10665|10660|10665.7|10660.7|10667.3|10662.3|10664|10659|42
1732532100000|2024-11-25 10:55:00|10665.8|10660.8|10665.7|10660.7|10667|10662|10664.2|10659.2|37
1732532400000|2024-11-25 11:00:00|10665.5|10660.5|10664.3|10659.3|10665.9|10660.9|10662.4|10657.4|13
1732532700000|2024-11-25 11:05:00|10664.6|10659.6|10665.4|10660.4|10666.5|10661.5|10663.2|10658.2|11
1732533000000|2024-11-25 11:10:00|10665.1|10660.1|10666.5|10661.5|10667|10662|10664.7|10659.7|27
1732533300000|2024-11-25 11:15:00|10666.3|10661.3|10665|10660|10669.5|10664.5|10664.7|10659.7|42
1732533600000|2024-11-25 11:20:00|10665.2|10660.2|10665.7|10660.7|10665.8|10660.8|10661.2|10656.2|14
1732533900000|2024-11-25 11:25:00|10665.5|10660.5|10668.7|10663.7|10669.1|10664.1|10663.5|10658.5|11
1732534200000|2024-11-25 11:30:00|10668.8|10663.8|10668.7|10663.7|10669.3|10664.3|10667.2|10662.2|33
1732534500000|2024-11-25 11:35:00|10668.8|10663.8|10668.7|10663.7|10671.2|10666.2|10668.2|10663.2|39
1732534800000|2024-11-25 11:40:00|10668.9|10663.9|10673.2|10668.2|10673.7|10668.7|10668.4|10663.4|21
1732535100000|2024-11-25 11:45:00|10673.1|10668.1|10673.7|10668.7|10674.7|10669.7|10671.4|10666.4|63
1732535400000|2024-11-25 11:50:00|10673.9|10668.9|10673|10668|10673.9|10668.9|10670.7|10665.7|20
1732535700000|2024-11-25 11:55:00|10673.2|10668.2|10672.9|10667.9|10675.4|10670.4|10671.7|10666.7|24
1732536000000|2024-11-25 12:00:00|10672.7|10667.7|10672.7|10667.7|10674.2|10669.2|10671.7|10666.7|15
1732536300000|2024-11-25 12:05:00|10672.9|10667.9|10670.2|10665.2|10674.3|10669.3|10669.2|10664.2|42
1732536600000|2024-11-25 12:10:00|10670.7|10665.7|10672.7|10667.7|10675.3|10670.3|10670.2|10665.2|11
1732536900000|2024-11-25 12:15:00|10672.8|10667.8|10676.9|10671.9|10677.2|10672.2|10672.7|10667.7|16
1732537200000|2024-11-25 12:20:00|10677|10672|10678.1|10673.1|10678.7|10673.7|10676|10671|11
1732537500000|2024-11-25 12:25:00|10677.9|10672.9|10676.2|10671.2|10678.7|10673.7|10675.9|10670.9|17
1732537800000|2024-11-25 12:30:00|10676.4|10671.4|10672.4|10667.4|10676.4|10671.4|10672.2|10667.2|13
1732538100000|2024-11-25 12:35:00|10672.2|10667.2|10669.1|10664.1|10672.2|10667.2|10668.4|10663.4|184
1732538400000|2024-11-25 12:40:00|10668.9|10663.9|10667.9|10662.9|10668.9|10663.9|10665.2|10660.2|29
1732538700000|2024-11-25 12:45:00|10667.7|10662.7|10664.1|10659.1|10668.1|10663.1|10661.1|10656.1|16
1732539000000|2024-11-25 12:50:00|10663.9|10658.9|10659.9|10654.9|10663.9|10658.9|10659.8|10654.8|30
1732539300000|2024-11-25 12:55:00|10659|10654|10661.7|10656.7|10662.4|10657.4|10658.2|10653.2|43
1732539600000|2024-11-25 13:00:00|10661.6|10656.6|10656.9|10651.9|10661.6|10656.6|10652.9|10647.9|101
1732539900000|2024-11-25 13:05:00|10657.2|10652.2|10654.9|10649.9|10658.5|10653.5|10651.6|10646.6|77
1732540200000|2024-11-25 13:10:00|10655.3|10650.3|10649.9|10644.9|10656.7|10651.7|10648.5|10643.5|65
1732540500000|2024-11-25 13:15:00|10650|10645|10639|10634|10651.9|10646.9|10638|10633|123
1732540800000|2024-11-25 13:20:00|10639.3|10634.3|10638.5|10633.5|10643.4|10638.4|10637|10632|82
1732541100000|2024-11-25 13:25:00|10638.4|10633.4|10633.4|10628.4|10638.5|10633.5|10630.5|10625.5|359
1732541400000|2024-11-25 13:30:00|10632.9|10627.9|10635.7|10630.7|10635.7|10630.7|10627.4|10622.4|176
1732541700000|2024-11-25 13:35:00|10635.8|10630.8|10635.4|10630.4|10637.1|10632.1|10633|10628|146
1732542000000|2024-11-25 13:40:00|10635.3|10630.3|10634.3|10629.3|10637.2|10632.2|10631|10626|90
1732542300000|2024-11-25 13:45:00|10634.2|10629.2|10636.6|10631.6|10639.5|10634.5|10633.3|10628.3|81
1732542600000|2024-11-25 13:50:00|10636.5|10631.5|10631.6|10626.6|10638|10633|10631.6|10626.6|101
1732542900000|2024-11-25 13:55:00|10631.8|10626.8|10628.4|10623.4|10632.4|10627.4|10627.6|10622.6|94
1732543200000|2024-11-25 14:00:00|10628.8|10623.8|10633.9|10628.9|10634.3|10629.3|10626.9|10621.9|212
1732543500000|2024-11-25 14:05:00|10633.8|10628.8|10632.9|10627.9|10635.3|10630.3|10631.3|10626.3|160
1732543800000|2024-11-25 14:10:00|10632.8|10627.8|10629.4|10624.4|10634.9|10629.9|10629.3|10624.3|108
1732544100000|2024-11-25 14:15:00|10629.3|10624.3|10632.3|10627.3|10634.4|10629.4|10628.3|10623.3|63
1732544400000|2024-11-25 14:20:00|10631.9|10626.9|10638.8|10633.8|10638.9|10633.9|10631.8|10626.8|76
1732544700000|2024-11-25 14:25:00|10638.4|10633.4|10631.5|10626.5|10638.4|10633.4|10628.4|10623.4|146
1732545000000|2024-11-25 14:30:00|10631.4|10626.4|10632.5|10627.5|10635.5|10630.5|10628.5|10623.5|96
1732545300000|2024-11-25 14:35:00|10632.6|10627.6|10641.8|10636.8|10642.5|10637.5|10632|10627|78
1732545600000|2024-11-25 14:40:00|10642|10637|10647|10642|10647.6|10642.6|10638.5|10633.5|104
1732545900000|2024-11-25 14:45:00|10646.9|10641.9|10645|10640|10647|10642|10641|10636|91
1732546200000|2024-11-25 14:50:00|10644.9|10639.9|10642|10637|10646.2|10641.2|10641.5|10636.5|98
1732546500000|2024-11-25 14:55:00|10642.6|10637.6|10644|10639|10645.4|10640.4|10641|10636|96
1732546800000|2024-11-25 15:00:00|10643.9|10638.9|10655|10650|10655|10650|10643|10638|111
1732547100000|2024-11-25 15:05:00|10654.9|10649.9|10658.5|10653.5|10662|10657|10654.6|10649.6|249
1732547400000|2024-11-25 15:10:00|10658.2|10653.2|10655|10650|10659.8|10654.8|10654.5|10649.5|109
1732547700000|2024-11-25 15:15:00|10654.5|10649.5|10651.5|10646.5|10655.3|10650.3|10650.8|10645.8|87
1732548000000|2024-11-25 15:20:00|10651.3|10646.3|10647.3|10642.3|10651.6|10646.6|10647.2|10642.2|113
1732548300000|2024-11-25 15:25:00|10646.8|10641.8|10639.8|10634.8|10646.8|10641.8|10638.5|10633.5|72
1732548600000|2024-11-25 15:30:00|10639.9|10634.9|10637.7|10632.7|10639.9|10634.9|10636.3|10631.3|110
1732548900000|2024-11-25 15:35:00|10637.3|10632.3|10638.8|10633.8|10640.3|10635.3|10634.5|10629.5|109
1732549200000|2024-11-25 15:40:00|10638.6|10633.6|10642.8|10637.8|10645.8|10640.8|10638.5|10633.5|94
1732549500000|2024-11-25 15:45:00|10642.5|10637.5|10649.3|10644.3|10649.9|10644.9|10641.8|10636.8|83
1732549800000|2024-11-25 15:50:00|10649.5|10644.5|10657.8|10652.8|10658.3|10653.3|10648.8|10643.8|196
1732550100000|2024-11-25 15:55:00|10658|10653|10667.5|10662.5|10669.4|10664.4|10657.9|10652.9|407
1732550400000|2024-11-25 16:00:00|10667.3|10662.3|10663.4|10658.4|10667.9|10662.9|10661.8|10656.8|481
1732550700000|2024-11-25 16:05:00|10663.6|10658.6|10666.1|10661.1|10667.3|10662.3|10662.8|10657.8|82
1732551000000|2024-11-25 16:10:00|10666.3|10661.3|10665.3|10660.3|10668.1|10663.1|10662.8|10657.8|73
1732551300000|2024-11-25 16:15:00|10665|10660|10664.8|10659.8|10668.6|10663.6|10662.9|10657.9|112
1732551600000|2024-11-25 16:20:00|10665.1|10660.1|10670.6|10665.6|10671.7|10666.7|10665|10660|70
1732551900000|2024-11-25 16:25:00|10670.5|10665.5|10669.1|10664.1|10672.2|10667.2|10667.8|10662.8|71
1732552200000|2024-11-25 16:30:00|10668.8|10663.8|10667.2|10662.2|10669.6|10664.6|10666.5|10661.5|52
1732552500000|2024-11-25 16:35:00|10666.8|10661.8|10668.2|10663.2|10669.1|10664.1|10664.8|10659.8|31
1732552800000|2024-11-25 16:40:00|10668.1|10663.1|10676.4|10671.4|10676.7|10671.7|10666.1|10661.1|99
1732553100000|2024-11-25 16:45:00|10676.6|10671.6|10681.2|10676.2|10683.2|10678.2|10676.6|10671.6|213
1732553400000|2024-11-25 16:50:00|10681.5|10676.5|10675|10670|10683.3|10678.3|10674.7|10669.7|62
1732553700000|2024-11-25 16:55:00|10675.2|10670.2|10674.2|10669.2|10677.2|10672.2|10673.2|10668.2|50
1732554000000|2024-11-25 17:00:00|10674.3|10669.3|10675.2|10670.2|10677.3|10672.3|10672.5|10667.5|59
1732554300000|2024-11-25 17:05:00|10675.3|10670.3|10674.7|10669.7|10676.4|10671.4|10673|10668|37
1732554600000|2024-11-25 17:10:00|10674.8|10669.8|10678.5|10673.5|10678.5|10673.5|10673|10668|88
1732554900000|2024-11-25 17:15:00|10678.3|10673.3|10680|10675|10680.8|10675.8|10675.5|10670.5|42
1732555200000|2024-11-25 17:20:00|10680.1|10675.1|10676|10671|10681.5|10676.5|10674|10669|133
1732555500000|2024-11-25 17:25:00|10675.7|10670.7|10676.5|10671.5|10677|10672|10675|10670|65
1732555800000|2024-11-25 17:30:00|10676.3|10671.3|10670|10665|10676.5|10671.5|10670|10665|87
1732556100000|2024-11-25 17:35:00|10670.1|10665.1|10669.5|10664.5|10671|10666|10668.5|10663.5|93
1732556400000|2024-11-25 17:40:00|10669.1|10664.1|10670|10665|10671.3|10666.3|10669|10664|80
1732556700000|2024-11-25 17:45:00|10670.3|10665.3|10669.8|10664.8|10671.3|10666.3|10669.5|10664.5|67
1732557000000|2024-11-25 17:50:00|10670|10665|10669.6|10664.6|10671|10666|10669.5|10664.5|32
1732557300000|2024-11-25 17:55:00|10670|10665|10668.5|10663.5|10670|10665|10667.5|10662.5|62
1732557600000|2024-11-25 18:00:00|10668.6|10663.6|10659.5|10654.5|10669|10664|10659.5|10654.5|204
1732557900000|2024-11-25 18:05:00|10659.3|10654.3|10660.5|10655.5|10661|10656|10658|10653|53
1732558200000|2024-11-25 18:10:00|10660|10655|10662.2|10657.2|10663.5|10658.5|10660|10655|45
1732558500000|2024-11-25 18:15:00|10661.7|10656.7|10661.1|10656.1|10662.7|10657.7|10659.1|10654.1|63
1732558800000|2024-11-25 18:20:00|10661|10656|10662.8|10657.8|10664.1|10659.1|10661|10656|56
1732559100000|2024-11-25 18:25:00|10662.2|10657.2|10658.7|10653.7|10662.2|10657.2|10658.3|10653.3|56
1732559400000|2024-11-25 18:30:00|10658.5|10653.5|10653.8|10648.8|10658.5|10653.5|10653.7|10648.7|112
1732559700000|2024-11-25 18:35:00|10654.2|10649.2|10654.2|10649.2|10655.2|10650.2|10652.3|10647.3|63
1732560000000|2024-11-25 18:40:00|10654|10649|10656.8|10651.8|10657.2|10652.2|10653.7|10648.7|91
1732560300000|2024-11-25 18:45:00|10657.2|10652.2|10657|10652|10658.3|10653.3|10654.8|10649.8|85
1732560600000|2024-11-25 18:50:00|10657.1|10652.1|10652.3|10647.3|10657.1|10652.1|10652|10647|22
1732560900000|2024-11-25 18:55:00|10652.2|10647.2|10648.8|10643.8|10652.2|10647.2|10648.3|10643.3|30
1732561200000|2024-11-25 19:00:00|10648.7|10643.7|10647.7|10642.7|10649|10644|10646.2|10641.2|46
1732561500000|2024-11-25 19:05:00|10647.5|10642.5|10647.2|10642.2|10649|10644|10647|10642|37
1732561800000|2024-11-25 19:10:00|10647.3|10642.3|10646.8|10641.8|10647.8|10642.8|10645.7|10640.7|25
1732562100000|2024-11-25 19:15:00|10646.7|10641.7|10649.2|10644.2|10649.7|10644.7|10646.7|10641.7|28
1732562400000|2024-11-25 19:20:00|10649.3|10644.3|10649.2|10644.2|10649.7|10644.7|10648.1|10643.1|56
1732562700000|2024-11-25 19:25:00|10649.3|10644.3|10646.3|10641.3|10649.7|10644.7|10645.7|10640.7|41
1732563000000|2024-11-25 19:30:00|10646.2|10641.2|10646.7|10641.7|10648.2|10643.2|10646.2|10641.2|23
1732563300000|2024-11-25 19:35:00|10646.9|10641.9|10649.1|10644.1|10649.7|10644.7|10646.7|10641.7|38
1732563600000|2024-11-25 19:40:00|10649.2|10644.2|10649.7|10644.7|10650.1|10645.1|10648.1|10643.1|103
1732563900000|2024-11-25 19:45:00|10650.1|10645.1|10650.7|10645.7|10651.7|10646.7|10649.6|10644.6|34
1732564200000|2024-11-25 19:50:00|10651.1|10646.1|10651.9|10646.9|10653.2|10648.2|10650.5|10645.5|44
1732564500000|2024-11-25 19:55:00|10651.7|10646.7|10650.2|10645.2|10653.7|10648.7|10650.1|10645.1|214
1732564800000|2024-11-25 20:00:00|10650.7|10645.7|10650.6|10645.6|10651.2|10646.2|10648.7|10643.7|40
1732565100000|2024-11-25 20:05:00|10650.2|10645.2|10649.2|10644.2|10650.7|10645.7|10649.1|10644.1|33
1732565400000|2024-11-25 20:10:00|10649.4|10644.4|10647.7|10642.7|10649.4|10644.4|10647.2|10642.2|35
1732565700000|2024-11-25 20:15:00|10647.6|10642.6|10649.2|10644.2|10649.2|10644.2|10647.1|10642.1|45
1732566000000|2024-11-25 20:20:00|10649.1|10644.1|10652.2|10647.2|10652.7|10647.7|10649.1|10644.1|66
1732566300000|2024-11-25 20:25:00|10652.1|10647.1|10652.1|10647.1|10654.1|10649.1|10651.9|10646.9|41
1732566600000|2024-11-25 20:30:00|10652.2|10647.2|10653.6|10648.6|10654.2|10649.2|10651.4|10646.4|33
1732566900000|2024-11-25 20:35:00|10653.2|10648.2|10654|10649|10654.7|10649.7|10653.1|10648.1|23
1732567200000|2024-11-25 20:40:00|10654.2|10649.2|10653.3|10648.3|10654.2|10649.2|10652.8|10647.8|25
1732567500000|2024-11-25 20:45:00|10653.2|10648.2|10655.7|10650.7|10656|10651|10651.2|10646.2|44
1732567800000|2024-11-25 20:50:00|10655.5|10650.5|10657.5|10652.5|10658|10653|10655.3|10650.3|61
1732568100000|2024-11-25 20:55:00|10657.7|10652.7|10659.7|10654.7|10659.8|10654.8|10657.7|10652.7|55
1732568400000|2024-11-25 21:00:00|10659.8|10654.8|10658.5|10653.5|10659.8|10654.8|10656.3|10651.3|34
1732568700000|2024-11-25 21:05:00|10658.3|10653.3|10656.2|10651.2|10658.5|10653.5|10656.2|10651.2|1
1732569000000|2024-11-25 21:10:00|10656.3|10651.3|10658|10653|10658.3|10653.3|10656.3|10651.3|7
1732569300000|2024-11-25 21:15:00|10658.3|10653.3|10658.2|10653.2|10658.5|10653.5|10657.2|10652.2|3
1732569600000|2024-11-25 21:20:00|10658|10653|10657.7|10652.7|10658.2|10653.2|10657.3|10652.3|0
1732569900000|2024-11-25 21:25:00|10657.8|10652.8|10658.8|10653.8|10659|10654|10657|10652|7
1732570200000|2024-11-25 21:30:00|10659|10654|10659.2|10654.2|10659.2|10654.2|10658.7|10653.7|12
1732570500000|2024-11-25 21:35:00|10659.3|10654.3|10660.8|10655.8|10661.1|10656.1|10659.3|10654.3|2
1732570800000|2024-11-25 21:40:00|10660.7|10655.7|10660.6|10655.6|10661.8|10656.8|10660.5|10655.5|0
1732571100000|2024-11-25 21:45:00|10661|10656|10661.5|10656.5|10661.5|10656.5|10660.6|10655.6|1
1732571400000|2024-11-25 21:50:00|10661.7|10656.7|10660.7|10655.7|10661.9|10656.9|10660.7|10655.7|2
1732571700000|2024-11-25 21:55:00|10660.5|10655.5|10658.1|10649.1|10660.6|10655.6|10657.6|10649.1|19
1732492800000|2024-11-25 00:00:00|10663.8|10658.8|10664.4|10659.4|10664.8|10659.8|10662.4|10657.4|68
1732493100000|2024-11-25 00:05:00|10664.8|10659.8|10666.1|10661.1|10666.1|10661.1|10661.7|10656.7|10
1732493400000|2024-11-25 00:10:00|10666.3|10661.3|10661.7|10656.7|10666.9|10661.9|10661.7|10656.7|4
1732493700000|2024-11-25 00:15:00|10662.3|10657.3|10657.8|10652.8|10662.4|10657.4|10656.1|10651.1|67
1732494000000|2024-11-25 00:20:00|10658.3|10653.3|10659.9|10654.9|10660.9|10655.9|10658.2|10653.2|16
1732494300000|2024-11-25 00:25:00|10660.1|10655.1|10663.9|10658.9|10664.6|10659.6|10660.1|10655.1|4
1732494600000|2024-11-25 00:30:00|10664.1|10659.1|10663.4|10658.4|10665.4|10660.4|10662.9|10657.9|11
1732494900000|2024-11-25 00:35:00|10663.6|10658.6|10663.4|10658.4|10664|10659|10662.1|10657.1|16
1732495200000|2024-11-25 00:40:00|10663.2|10658.2|10661.4|10656.4|10663.5|10658.5|10660|10655|44
1732495500000|2024-11-25 00:45:00|10661.6|10656.6|10664.2|10659.2|10664.4|10659.4|10661|10656|22
1732495800000|2024-11-25 00:50:00|10664|10659|10659.9|10654.9|10664.4|10659.4|10659.8|10654.8|85
1732496100000|2024-11-25 00:55:00|10660.4|10655.4|10662.2|10657.2|10662.2|10657.2|10659.3|10654.3|15
1732496400000|2024-11-25 01:00:00|10662.4|10657.4|10662.4|10657.4|10663.4|10658.4|10659.7|10654.7|111
1732496700000|2024-11-25 01:05:00|10662.3|10657.3|10660.8|10655.8|10663.9|10658.9|10659.3|10654.3|31
1732497000000|2024-11-25 01:10:00|10660.6|10655.6|10665.6|10660.6|10665.6|10660.6|10660.4|10655.4|84
1732497300000|2024-11-25 01:15:00|10665.5|10660.5|10663.1|10658.1|10666.5|10661.5|10663|10658|48
1732497600000|2024-11-25 01:20:00|10663.3|10658.3|10658|10653|10663.3|10658.3|10657|10652|33
1732497900000|2024-11-25 01:25:00|10657.5|10652.5|10653.8|10648.8|10658.7|10653.7|10653.7|10648.7|146
1732498200000|2024-11-25 01:30:00|10653.7|10648.7|10654.3|10649.3|10655.8|10650.8|10652.3|10647.3|79
1732498500000|2024-11-25 01:35:00|10654.4|10649.4|10653.4|10648.4|10654.8|10649.8|10650.9|10645.9|37
1732498800000|2024-11-25 01:40:00|10653.9|10648.9|10656.8|10651.8|10657.4|10652.4|10653.9|10648.9|41
1732499100000|2024-11-25 01:45:00|10656.9|10651.9|10654.6|10649.6|10656.9|10651.9|10654.3|10649.3|13
1732499400000|2024-11-25 01:50:00|10654.4|10649.4|10656.7|10651.7|10656.9|10651.9|10653.8|10648.8|16
1732499700000|2024-11-25 01:55:00|10656.5|10651.5|10660.3|10655.3|10661.8|10656.8|10655.7|10650.7|23
1732500000000|2024-11-25 02:00:00|10660.7|10655.7|10661|10656|10661.1|10656.1|10658.7|10653.7|21
1732500300000|2024-11-25 02:05:00|10660.8|10655.8|10659|10654|10662.4|10657.4|10659|10654|28
1732500600000|2024-11-25 02:10:00|10658.9|10653.9|10657|10652|10659|10654|10656.8|10651.8|30
1732500900000|2024-11-25 02:15:00|10657.2|10652.2|10657|10652|10658|10653|10656.3|10651.3|5
1732501200000|2024-11-25 02:20:00|10656.7|10651.7|10656|10651|10657.1|10652.1|10654.7|10649.7|53
1732501500000|2024-11-25 02:25:00|10656.3|10651.3|10655.3|10650.3|10656.8|10651.8|10654.2|10649.2|20
1732501800000|2024-11-25 02:30:00|10655.2|10650.2|10651.4|10646.4|10655.2|10650.2|10651.2|10646.2|65
1732502100000|2024-11-25 02:35:00|10651.2|10646.2|10650.6|10645.6|10651.2|10646.2|10649.4|10644.4|28
1732502400000|2024-11-25 02:40:00|10650.8|10645.8|10652.9|10647.9|10653.1|10648.1|10650.4|10645.4|35
1732502700000|2024-11-25 02:45:00|10653|10648|10653.1|10648.1|10654.4|10649.4|10652.4|10647.4|34
1732503000000|2024-11-25 02:50:00|10653.3|10648.3|10655.9|10650.9|10656.1|10651.1|10653.1|10648.1|27
1732503300000|2024-11-25 02:55:00|10656.1|10651.1|10654|10649|10656.1|10651.1|10653|10648|23
1732503600000|2024-11-25 03:00:00|10653.8|10648.8|10655.3|10650.3|10658.1|10653.1|10653.8|10648.8|38
1732503900000|2024-11-25 03:05:00|10655.4|10650.4|10656|10651|10657|10652|10655.4|10650.4|28
1732504200000|2024-11-25 03:10:00|10656.1|10651.1|10656|10651|10657.6|10652.6|10654.8|10649.8|27
1732504500000|2024-11-25 03:15:00|10655.9|10650.9|10654.2|10649.2|10655.9|10650.9|10651.6|10646.6|4
1732504800000|2024-11-25 03:20:00|10654.4|10649.4|10654.1|10649.1|10654.7|10649.7|10653.2|10648.2|8
1732505100000|2024-11-25 03:25:00|10654.2|10649.2|10656.6|10651.6|10658.2|10653.2|10654.2|10649.2|23
1732505400000|2024-11-25 03:30:00|10656.7|10651.7|10658.8|10653.8|10658.9|10653.9|10655.1|10650.1|40
1732505700000|2024-11-25 03:35:00|10658.6|10653.6|10659|10654|10659.6|10654.6|10657.9|10652.9|102
1732506000000|2024-11-25 03:40:00|10659.2|10654.2|10660|10655|10660|10655|10658.2|10653.2|14
1732506300000|2024-11-25 03:45:00|10660.2|10655.2|10660.7|10655.7|10662.6|10657.6|10660.2|10655.2|28
1732506600000|2024-11-25 03:50:00|10660.9|10655.9|10664.4|10659.4|10664.7|10659.7|10660.2|10655.2|51
1732506900000|2024-11-25 03:55:00|10664.6|10659.6|10663.4|10658.4|10664.6|10659.6|10662.6|10657.6|15
1732507200000|2024-11-25 04:00:00|10663.6|10658.6|10663.7|10658.7|10663.9|10658.9|10661.9|10656.9|20
1732507500000|2024-11-25 04:05:00|10663.9|10658.9|10662.7|10657.7|10664.6|10659.6|10662.2|10657.2|13
1732507800000|2024-11-25 04:10:00|10662.9|10657.9|10665.4|10660.4|10665.6|10660.6|10662.5|10657.5|5
1732508100000|2024-11-25 04:15:00|10665.6|10660.6|10666.9|10661.9|10667.1|10662.1|10665.4|10660.4|17
1732508400000|2024-11-25 04:20:00|10667.1|10662.1|10667.7|10662.7|10668.2|10663.2|10667|10662|10
1732508700000|2024-11-25 04:25:00|10667.6|10662.6|10664.6|10659.6|10667.6|10662.6|10664.6|10659.6|7
1732509000000|2024-11-25 04:30:00|10664.4|10659.4|10664|10659|10665.1|10660.1|10664|10659|16
1732509300000|2024-11-25 04:35:00|10663.4|10658.4|10662.9|10657.9|10663.4|10658.4|10661.7|10656.7|20
1732509600000|2024-11-25 04:40:00|10663.1|10658.1|10663.1|10658.1|10663.4|10658.4|10661.6|10656.6|18
1732509900000|2024-11-25 04:45:00|10663.2|10658.2|10664.7|10659.7|10664.7|10659.7|10662.6|10657.6|20
1732510200000|2024-11-25 04:50:00|10664.6|10659.6|10664.6|10659.6|10666.2|10661.2|10664.1|10659.1|16
1732510500000|2024-11-25 04:55:00|10664.5|10659.5|10664.3|10659.3|10665.9|10660.9|10664.1|10659.1|16
1732510800000|2024-11-25 05:00:00|10664.1|10659.1|10666|10661|10666.9|10661.9|10663.6|10658.6|16
1732511100000|2024-11-25 05:05:00|10665.8|10660.8|10664.2|10659.2|10667.1|10662.1|10664.1|10659.1|6
1732511400000|2024-11-25 05:10:00|10664.3|10659.3|10663.9|10658.9|10664.7|10659.7|10663.1|10658.1|14
1732511700000|2024-11-25 05:15:00|10664.1|10659.1|10664.7|10659.7|10666.2|10661.2|10664.1|10659.1|15
1732512000000|2024-11-25 05:20:00|10664.6|10659.6|10667.7|10662.7|10667.7|10662.7|10664.6|10659.6|18
1732512300000|2024-11-25 05:25:00|10667.6|10662.6|10666.9|10661.9|10669.6|10664.6|10666.9|10661.9|18
1732512600000|2024-11-25 05:30:00|10667.1|10662.1|10667|10662|10668.1|10663.1|10666.6|10661.6|4
1732512900000|2024-11-25 05:35:00|10666.6|10661.6|10667.1|10662.1|10668|10663|10666.6|10661.6|12
1732513200000|2024-11-25 05:40:00|10667|10662|10668.1|10663.1|10668.1|10663.1|10666.1|10661.1|30
1732513500000|2024-11-25 05:45:00|10668.2|10663.2|10668.9|10663.9|10669.1|10664.1|10667.8|10662.8|20
1732513800000|2024-11-25 05:50:00|10669.1|10664.1|10668.6|10663.6|10669.9|10664.9|10667.3|10662.3|30
1732514100000|2024-11-25 05:55:00|10668.5|10663.5|10665.4|10660.4|10668.6|10663.6|10664.3|10659.3|32
1732514400000|2024-11-25 06:00:00|10665.6|10660.6|10667.9|10662.9|10668.4|10663.4|10664.2|10659.2|89
1732514700000|2024-11-25 06:05:00|10667.6|10662.6|10669.4|10664.4|10669.9|10664.9|10666.9|10661.9|27
1732515000000|2024-11-25 06:10:00|10669.8|10664.8|10668.3|10663.3|10671.3|10666.3|10668.3|10663.3|8
1732515300000|2024-11-25 06:15:00|10668.4|10663.4|10668.4|10663.4|10669|10664|10667.8|10662.8|10
1732515600000|2024-11-25 06:20:00|10668.6|10663.6|10661.5|10656.5|10668.6|10663.6|10661.2|10656.2|76
1732515900000|2024-11-25 06:25:00|10661.8|10656.8|10661.1|10656.1|10661.8|10656.8|10659.3|10654.3|43
1732516200000|2024-11-25 06:30:00|10661.3|10656.3|10662.6|10657.6|10663.3|10658.3|10660.5|10655.5|41
1732516500000|2024-11-25 06:35:00|10662.5|10657.5|10662|10657|10663.1|10658.1|10660.8|10655.8|11
1732516800000|2024-11-25 06:40:00|10662.1|10657.1|10660|10655|10662.1|10657.1|10657.5|10652.5|12
1732517100000|2024-11-25 06:45:00|10660.1|10655.1|10663.4|10658.4|10663.4|10658.4|10659.5|10654.5|82
1732517400000|2024-11-25 06:50:00|10663.3|10658.3|10662.1|10657.1|10664.5|10659.5|10661.3|10656.3|87
1732517700000|2024-11-25 06:55:00|10662.3|10657.3|10662.3|10657.3|10663.6|10658.6|10661.5|10656.5|75
1732518000000|2024-11-25 07:00:00|10662.4|10657.4|10668.6|10663.6|10668.6|10663.6|10662.3|10657.3|54
1732518300000|2024-11-25 07:05:00|10668.7|10663.7|10663.4|10658.4|10669.9|10664.9|10663.3|10658.3|13
1732518600000|2024-11-25 07:10:00|10663.3|10658.3|10668|10663|10668.5|10663.5|10662.3|10657.3|27
1732518900000|2024-11-25 07:15:00|10668.3|10663.3|10670.3|10665.3|10672.1|10667.1|10668|10663|28
1732519200000|2024-11-25 07:20:00|10670.1|10665.1|10673.3|10668.3|10673.8|10668.8|10669.6|10664.6|40
1732519500000|2024-11-25 07:25:00|10673.4|10668.4|10673.1|10668.1|10673.6|10668.6|10670.9|10665.9|18
1732519800000|2024-11-25 07:30:00|10673|10668|10675.7|10670.7|10676|10671|10672.8|10667.8|123
1732520100000|2024-11-25 07:35:00|10675.6|10670.6|10676.6|10671.6|10677|10672|10674.3|10669.3|33
1732520400000|2024-11-25 07:40:00|10676.8|10671.8|10676.3|10671.3|10677.1|10672.1|10674.5|10669.5|27
1732520700000|2024-11-25 07:45:00|10676|10671|10676.3|10671.3|10679.9|10674.9|10675.8|10670.8|73
1732521000000|2024-11-25 07:50:00|10676.4|10671.4|10680.5|10675.5|10680.5|10675.5|10675.8|10670.8|55
1732521300000|2024-11-25 07:55:00|10681.6|10676.6|10690|10685|10690.1|10685.1|10681.5|10676.5|80
1732521600000|2024-11-25 08:00:00|10689.8|10684.8|10689.7|10684.7|10690.4|10685.4|10685|10680|131
1732521900000|2024-11-25 08:05:00|10689.6|10684.6|10689.5|10684.5|10689.6|10684.6|10685.5|10680.5|104
1732522200000|2024-11-25 08:10:00|10689.6|10684.6|10690.2|10685.2|10693.5|10688.5|10688.2|10683.2|40
1732522500000|2024-11-25 08:15:00|10690.5|10685.5|10693|10688|10693|10688|10690|10685|76
1732522800000|2024-11-25 08:20:00|10692.9|10687.9|10691.5|10686.5|10693.5|10688.5|10690.7|10685.7|49
1732523100000|2024-11-25 08:25:00|10691.6|10686.6|10690.4|10685.4|10693.7|10688.7|10689.6|10684.6|34
1732523400000|2024-11-25 08:30:00|10690.6|10685.6|10689.3|10684.3|10692.7|10687.7|10688|10683|94
1732523700000|2024-11-25 08:35:00|10689.1|10684.1|10689.5|10684.5|10690.6|10685.6|10687.5|10682.5|100
1732524000000|2024-11-25 08:40:00|10689.6|10684.6|10692.5|10687.5|10694.6|10689.6|10688.1|10683.1|69
1732524300000|2024-11-25 08:45:00|10692.6|10687.6|10691.4|10686.4|10694.6|10689.6|10689|10684|96
1732524600000|2024-11-25 08:50:00|10691.6|10686.6|10689.1|10684.1|10691.8|10686.8|10689|10684|80
1732524900000|2024-11-25 08:55:00|10689.3|10684.3|10683.9|10678.9|10689.3|10684.3|10682.4|10677.4|62
1732525200000|2024-11-25 09:00:00|10683.7|10678.7|10669.8|10664.8|10685.8|10680.8|10667.1|10662.1|216
1732525500000|2024-11-25 09:05:00|10670|10665|10673.1|10668.1|10677.1|10672.1|10669.6|10664.6|114
1732525800000|2024-11-25 09:10:00|10673.5|10668.5|10669.8|10664.8|10673.6|10668.6|10669.5|10664.5|55
1732526100000|2024-11-25 09:15:00|10670.1|10665.1|10671.7|10666.7|10672.8|10667.8|10669.8|10664.8|41
1732526400000|2024-11-25 09:20:00|10671.3|10666.3|10675.1|10670.1|10675.1|10670.1|10671|10666|68
1732526700000|2024-11-25 09:25:00|10675.2|10670.2|10676.8|10671.8|10678.8|10673.8|10675.1|10670.1|63
1732527000000|2024-11-25 09:30:00|10677|10672|10674.2|10669.2|10677|10672|10670.4|10665.4|49
1732527300000|2024-11-25 09:35:00|10674.3|10669.3|10675.3|10670.3|10676.1|10671.1|10672|10667|38
1732527600000|2024-11-25 09:40:00|10675.1|10670.1|10672.6|10667.6|10676.3|10671.3|10671.8|10666.8|44
1732527900000|2024-11-25 09:45:00|10672.3|10667.3|10663.6|10658.6|10672.6|10667.6|10663.5|10658.5|76
1732528200000|2024-11-25 09:50:00|10664.1|10659.1|10660.5|10655.5|10666.6|10661.6|10660.3|10655.3|47
1732528500000|2024-11-25 09:55:00|10660.6|10655.6|10663.8|10658.8|10664.6|10659.6|10658.1|10653.1|70
1732528800000|2024-11-25 10:00:00|10664|10659|10662.6|10657.6|10666.3|10661.3|10662.3|10657.3|61
1732529100000|2024-11-25 10:05:00|10662.8|10657.8|10663.2|10658.2|10664.5|10659.5|10661.2|10656.2|20
1732529400000|2024-11-25 10:10:00|10663.1|10658.1|10665.8|10660.8|10666.1|10661.1|10661|10656|32
1732529700000|2024-11-25 10:15:00|10665.5|10660.5|10662.6|10657.6|10665.5|10660.5|10661.6|10656.6|43
1732530000000|2024-11-25 10:20:00|10662.8|10657.8|10662.3|10657.3|10666.8|10661.8|10661.3|10656.3|4
1732530300000|2024-11-25 10:25:00|10662.7|10657.7|10662|10657|10663|10658|10660|10655|15
1732530600000|2024-11-25 10:30:00|10661.9|10656.9|10660.7|10655.7|10664.2|10659.2|10660.7|10655.7|15
1732530900000|2024-11-25 10:35:00|10660.9|10655.9|10661.3|10656.3|10662.7|10657.7|10657.8|10652.8|71
1732531200000|2024-11-25 10:40:00|10661.2|10656.2|10664.7|10659.7|10666.5|10661.5|10660.3|10655.3|25
1732531500000|2024-11-25 10:45:00|10664.8|10659.8|10664.9|10659.9|10666.6|10661.6|10662.7|10657.7|45
1732531800000|2024-11-25 10:50:00|10665|10660|10665.7|10660.7|10667.3|10662.3|10664|10659|42
1732532100000|2024-11-25 10:55:00|10665.8|10660.8|10665.7|10660.7|10667|10662|10664.2|10659.2|37
1732532400000|2024-11-25 11:00:00|10665.5|10660.5|10664.3|10659.3|10665.9|10660.9|10662.4|10657.4|13
1732532700000|2024-11-25 11:05:00|10664.6|10659.6|10665.4|10660.4|10666.5|10661.5|10663.2|10658.2|11
1732533000000|2024-11-25 11:10:00|10665.1|10660.1|10666.5|10661.5|10667|10662|10664.7|10659.7|27
1732533300000|2024-11-25 11:15:00|10666.3|10661.3|10665|10660|10669.5|10664.5|10664.7|10659.7|42
1732533600000|2024-11-25 11:20:00|10665.2|10660.2|10665.7|10660.7|10665.8|10660.8|10661.2|10656.2|14
1732533900000|2024-11-25 11:25:00|10665.5|10660.5|10668.7|10663.7|10669.1|10664.1|10663.5|10658.5|11
1732534200000|2024-11-25 11:30:00|10668.8|10663.8|10668.7|10663.7|10669.3|10664.3|10667.2|10662.2|33
1732534500000|2024-11-25 11:35:00|10668.8|10663.8|10668.7|10663.7|10671.2|10666.2|10668.2|10663.2|39
1732534800000|2024-11-25 11:40:00|10668.9|10663.9|10673.2|10668.2|10673.7|10668.7|10668.4|10663.4|21
1732535100000|2024-11-25 11:45:00|10673.1|10668.1|10673.7|10668.7|10674.7|10669.7|10671.4|10666.4|63
1732535400000|2024-11-25 11:50:00|10673.9|10668.9|10673|10668|10673.9|10668.9|10670.7|10665.7|20
1732535700000|2024-11-25 11:55:00|10673.2|10668.2|10672.9|10667.9|10675.4|10670.4|10671.7|10666.7|24
1732536000000|2024-11-25 12:00:00|10672.7|10667.7|10672.7|10667.7|10674.2|10669.2|10671.7|10666.7|15
1732536300000|2024-11-25 12:05:00|10672.9|10667.9|10670.2|10665.2|10674.3|10669.3|10669.2|10664.2|42
1732536600000|2024-11-25 12:10:00|10670.7|10665.7|10672.7|10667.7|10675.3|10670.3|10670.2|10665.2|11
1732536900000|2024-11-25 12:15:00|10672.8|10667.8|10676.9|10671.9|10677.2|10672.2|10672.7|10667.7|16
1732537200000|2024-11-25 12:20:00|10677|10672|10678.1|10673.1|10678.7|10673.7|10676|10671|11
1732537500000|2024-11-25 12:25:00|10677.9|10672.9|10676.2|10671.2|10678.7|10673.7|10675.9|10670.9|17
1732537800000|2024-11-25 12:30:00|10676.4|10671.4|10672.4|10667.4|10676.4|10671.4|10672.2|10667.2|13
1732538100000|2024-11-25 12:35:00|10672.2|10667.2|10669.1|10664.1|10672.2|10667.2|10668.4|10663.4|184
1732538400000|2024-11-25 12:40:00|10668.9|10663.9|10667.9|10662.9|10668.9|10663.9|10665.2|10660.2|29
1732538700000|2024-11-25 12:45:00|10667.7|10662.7|10664.1|10659.1|10668.1|10663.1|10661.1|10656.1|16
1732539000000|2024-11-25 12:50:00|10663.9|10658.9|10659.9|10654.9|10663.9|10658.9|10659.8|10654.8|30
1732539300000|2024-11-25 12:55:00|10659|10654|10661.7|10656.7|10662.4|10657.4|10658.2|10653.2|43
1732539600000|2024-11-25 13:00:00|10661.6|10656.6|10656.9|10651.9|10661.6|10656.6|10652.9|10647.9|101
1732539900000|2024-11-25 13:05:00|10657.2|10652.2|10654.9|10649.9|10658.5|10653.5|10651.6|10646.6|77
1732540200000|2024-11-25 13:10:00|10655.3|10650.3|10649.9|10644.9|10656.7|10651.7|10648.5|10643.5|65
1732540500000|2024-11-25 13:15:00|10650|10645|10639|10634|10651.9|10646.9|10638|10633|123
1732540800000|2024-11-25 13:20:00|10639.3|10634.3|10638.5|10633.5|10643.4|10638.4|10637|10632|82
1732541100000|2024-11-25 13:25:00|10638.4|10633.4|10633.4|10628.4|10638.5|10633.5|10630.5|10625.5|359
1732541400000|2024-11-25 13:30:00|10632.9|10627.9|10635.7|10630.7|10635.7|10630.7|10627.4|10622.4|176
1732541700000|2024-11-25 13:35:00|10635.8|10630.8|10635.4|10630.4|10637.1|10632.1|10633|10628|146
1732542000000|2024-11-25 13:40:00|10635.3|10630.3|10634.3|10629.3|10637.2|10632.2|10631|10626|90
1732542300000|2024-11-25 13:45:00|10634.2|10629.2|10636.6|10631.6|10639.5|10634.5|10633.3|10628.3|81
1732542600000|2024-11-25 13:50:00|10636.5|10631.5|10631.6|10626.6|10638|10633|10631.6|10626.6|101
1732542900000|2024-11-25 13:55:00|10631.8|10626.8|10628.4|10623.4|10632.4|10627.4|10627.6|10622.6|94
1732543200000|2024-11-25 14:00:00|10628.8|10623.8|10633.9|10628.9|10634.3|10629.3|10626.9|10621.9|212
1732543500000|2024-11-25 14:05:00|10633.8|10628.8|10632.9|10627.9|10635.3|10630.3|10631.3|10626.3|160
1732543800000|2024-11-25 14:10:00|10632.8|10627.8|10629.4|10624.4|10634.9|10629.9|10629.3|10624.3|108
1732544100000|2024-11-25 14:15:00|10629.3|10624.3|10632.3|10627.3|10634.4|10629.4|10628.3|10623.3|63
1732544400000|2024-11-25 14:20:00|10631.9|10626.9|10638.8|10633.8|10638.9|10633.9|10631.8|10626.8|76
1732544700000|2024-11-25 14:25:00|10638.4|10633.4|10631.5|10626.5|10638.4|10633.4|10628.4|10623.4|146
1732545000000|2024-11-25 14:30:00|10631.4|10626.4|10632.5|10627.5|10635.5|10630.5|10628.5|10623.5|96
1732545300000|2024-11-25 14:35:00|10632.6|10627.6|10641.8|10636.8|10642.5|10637.5|10632|10627|78
1732545600000|2024-11-25 14:40:00|10642|10637|10647|10642|10647.6|10642.6|10638.5|10633.5|104
1732545900000|2024-11-25 14:45:00|10646.9|10641.9|10645|10640|10647|10642|10641|10636|91
1732546200000|2024-11-25 14:50:00|10644.9|10639.9|10642|10637|10646.2|10641.2|10641.5|10636.5|98
1732546500000|2024-11-25 14:55:00|10642.6|10637.6|10644|10639|10645.4|10640.4|10641|10636|96
1732546800000|2024-11-25 15:00:00|10643.9|10638.9|10655|10650|10655|10650|10643|10638|111
1732547100000|2024-11-25 15:05:00|10654.9|10649.9|10658.5|10653.5|10662|10657|10654.6|10649.6|249
1732547400000|2024-11-25 15:10:00|10658.2|10653.2|10655|10650|10659.8|10654.8|10654.5|10649.5|109
1732547700000|2024-11-25 15:15:00|10654.5|10649.5|10651.5|10646.5|10655.3|10650.3|10650.8|10645.8|87
1732548000000|2024-11-25 15:20:00|10651.3|10646.3|10647.3|10642.3|10651.6|10646.6|10647.2|10642.2|113
1732548300000|2024-11-25 15:25:00|10646.8|10641.8|10639.8|10634.8|10646.8|10641.8|10638.5|10633.5|72
1732548600000|2024-11-25 15:30:00|10639.9|10634.9|10637.7|10632.7|10639.9|10634.9|10636.3|10631.3|110
1732548900000|2024-11-25 15:35:00|10637.3|10632.3|10638.8|10633.8|10640.3|10635.3|10634.5|10629.5|109
1732549200000|2024-11-25 15:40:00|10638.6|10633.6|10642.8|10637.8|10645.8|10640.8|10638.5|10633.5|94
1732549500000|2024-11-25 15:45:00|10642.5|10637.5|10649.3|10644.3|10649.9|10644.9|10641.8|10636.8|83
1732549800000|2024-11-25 15:50:00|10649.5|10644.5|10657.8|10652.8|10658.3|10653.3|10648.8|10643.8|196
1732550100000|2024-11-25 15:55:00|10658|10653|10667.5|10662.5|10669.4|10664.4|10657.9|10652.9|407
1732550400000|2024-11-25 16:00:00|10667.3|10662.3|10663.4|10658.4|10667.9|10662.9|10661.8|10656.8|481
1732550700000|2024-11-25 16:05:00|10663.6|10658.6|10666.1|10661.1|10667.3|10662.3|10662.8|10657.8|82
1732551000000|2024-11-25 16:10:00|10666.3|10661.3|10665.3|10660.3|10668.1|10663.1|10662.8|10657.8|73
1732551300000|2024-11-25 16:15:00|10665|10660|10664.8|10659.8|10668.6|10663.6|10662.9|10657.9|112
1732551600000|2024-11-25 16:20:00|10665.1|10660.1|10670.6|10665.6|10671.7|10666.7|10665|10660|70
1732551900000|2024-11-25 16:25:00|10670.5|10665.5|10669.1|10664.1|10672.2|10667.2|10667.8|10662.8|71
1732552200000|2024-11-25 16:30:00|10668.8|10663.8|10667.2|10662.2|10669.6|10664.6|10666.5|10661.5|52
1732552500000|2024-11-25 16:35:00|10666.8|10661.8|10668.2|10663.2|10669.1|10664.1|10664.8|10659.8|31
1732552800000|2024-11-25 16:40:00|10668.1|10663.1|10676.4|10671.4|10676.7|10671.7|10666.1|10661.1|99
1732553100000|2024-11-25 16:45:00|10676.6|10671.6|10681.2|10676.2|10683.2|10678.2|10676.6|10671.6|213
1732553400000|2024-11-25 16:50:00|10681.5|10676.5|10675|10670|10683.3|10678.3|10674.7|10669.7|62
1732553700000|2024-11-25 16:55:00|10675.2|10670.2|10674.2|10669.2|10677.2|10672.2|10673.2|10668.2|50
1732554000000|2024-11-25 17:00:00|10674.3|10669.3|10675.2|10670.2|10677.3|10672.3|10672.5|10667.5|59
1732554300000|2024-11-25 17:05:00|10675.3|10670.3|10674.7|10669.7|10676.4|10671.4|10673|10668|37
1732554600000|2024-11-25 17:10:00|10674.8|10669.8|10678.5|10673.5|10678.5|10673.5|10673|10668|88
1732554900000|2024-11-25 17:15:00|10678.3|10673.3|10680|10675|10680.8|10675.8|10675.5|10670.5|42
1732555200000|2024-11-25 17:20:00|10680.1|10675.1|10676|10671|10681.5|10676.5|10674|10669|133
1732555500000|2024-11-25 17:25:00|10675.7|10670.7|10676.5|10671.5|10677|10672|10675|10670|65
1732555800000|2024-11-25 17:30:00|10676.3|10671.3|10670|10665|10676.5|10671.5|10670|10665|87
1732556100000|2024-11-25 17:35:00|10670.1|10665.1|10669.5|10664.5|10671|10666|10668.5|10663.5|93
1732556400000|2024-11-25 17:40:00|10669.1|10664.1|10670|10665|10671.3|10666.3|10669|10664|80
1732556700000|2024-11-25 17:45:00|10670.3|10665.3|10669.8|10664.8|10671.3|10666.3|10669.5|10664.5|67
1732557000000|2024-11-25 17:50:00|10670|10665|10669.6|10664.6|10671|10666|10669.5|10664.5|32
1732557300000|2024-11-25 17:55:00|10670|10665|10668.5|10663.5|10670|10665|10667.5|10662.5|62
1732557600000|2024-11-25 18:00:00|10668.6|10663.6|10659.5|10654.5|10669|10664|10659.5|10654.5|204
1732557900000|2024-11-25 18:05:00|10659.3|10654.3|10660.5|10655.5|10661|10656|10658|10653|53
1732558200000|2024-11-25 18:10:00|10660|10655|10662.2|10657.2|10663.5|10658.5|10660|10655|45
1732558500000|2024-11-25 18:15:00|10661.7|10656.7|10661.1|10656.1|10662.7|10657.7|10659.1|10654.1|63
1732558800000|2024-11-25 18:20:00|10661|10656|10662.8|10657.8|10664.1|10659.1|10661|10656|56
1732559100000|2024-11-25 18:25:00|10662.2|10657.2|10658.7|10653.7|10662.2|10657.2|10658.3|10653.3|56
1732559400000|2024-11-25 18:30:00|10658.5|10653.5|10653.8|10648.8|10658.5|10653.5|10653.7|10648.7|112
1732559700000|2024-11-25 18:35:00|10654.2|10649.2|10654.2|10649.2|10655.2|10650.2|10652.3|10647.3|63
1732560000000|2024-11-25 18:40:00|10654|10649|10656.8|10651.8|10657.2|10652.2|10653.7|10648.7|91
1732560300000|2024-11-25 18:45:00|10657.2|10652.2|10657|10652|10658.3|10653.3|10654.8|10649.8|85
1732560600000|2024-11-25 18:50:00|10657.1|10652.1|10652.3|10647.3|10657.1|10652.1|10652|10647|22
1732560900000|2024-11-25 18:55:00|10652.2|10647.2|10648.8|10643.8|10652.2|10647.2|10648.3|10643.3|30
1732561200000|2024-11-25 19:00:00|10648.7|10643.7|10647.7|10642.7|10649|10644|10646.2|10641.2|46
1732561500000|2024-11-25 19:05:00|10647.5|10642.5|10647.2|10642.2|10649|10644|10647|10642|37
1732561800000|2024-11-25 19:10:00|10647.3|10642.3|10646.8|10641.8|10647.8|10642.8|10645.7|10640.7|25
1732562100000|2024-11-25 19:15:00|10646.7|10641.7|10649.2|10644.2|10649.7|10644.7|10646.7|10641.7|28
1732562400000|2024-11-25 19:20:00|10649.3|10644.3|10649.2|10644.2|10649.7|10644.7|10648.1|10643.1|56
1732562700000|2024-11-25 19:25:00|10649.3|10644.3|10646.3|10641.3|10649.7|10644.7|10645.7|10640.7|41
1732563000000|2024-11-25 19:30:00|10646.2|10641.2|10646.7|10641.7|10648.2|10643.2|10646.2|10641.2|23
1732563300000|2024-11-25 19:35:00|10646.9|10641.9|10649.1|10644.1|10649.7|10644.7|10646.7|10641.7|38
1732563600000|2024-11-25 19:40:00|10649.2|10644.2|10649.7|10644.7|10650.1|10645.1|10648.1|10643.1|103
1732563900000|2024-11-25 19:45:00|10650.1|10645.1|10650.7|10645.7|10651.7|10646.7|10649.6|10644.6|34
1732564200000|2024-11-25 19:50:00|10651.1|10646.1|10651.9|10646.9|10653.2|10648.2|10650.5|10645.5|44
1732564500000|2024-11-25 19:55:00|10651.7|10646.7|10650.2|10645.2|10653.7|10648.7|10650.1|10645.1|214
1732564800000|2024-11-25 20:00:00|10650.7|10645.7|10650.6|10645.6|10651.2|10646.2|10648.7|10643.7|40
1732565100000|2024-11-25 20:05:00|10650.2|10645.2|10649.2|10644.2|10650.7|10645.7|10649.1|10644.1|33
1732565400000|2024-11-25 20:10:00|10649.4|10644.4|10647.7|10642.7|10649.4|10644.4|10647.2|10642.2|35
1732565700000|2024-11-25 20:15:00|10647.6|10642.6|10649.2|10644.2|10649.2|10644.2|10647.1|10642.1|45
1732566000000|2024-11-25 20:20:00|10649.1|10644.1|10652.2|10647.2|10652.7|10647.7|10649.1|10644.1|66
1732566300000|2024-11-25 20:25:00|10652.1|10647.1|10652.1|10647.1|10654.1|10649.1|10651.9|10646.9|41
1732566600000|2024-11-25 20:30:00|10652.2|10647.2|10653.6|10648.6|10654.2|10649.2|10651.4|10646.4|33
1732566900000|2024-11-25 20:35:00|10653.2|10648.2|10654|10649|10654.7|10649.7|10653.1|10648.1|23
1732567200000|2024-11-25 20:40:00|10654.2|10649.2|10653.3|10648.3|10654.2|10649.2|10652.8|10647.8|25
1732567500000|2024-11-25 20:45:00|10653.2|10648.2|10655.7|10650.7|10656|10651|10651.2|10646.2|44
1732567800000|2024-11-25 20:50:00|10655.5|10650.5|10657.5|10652.5|10658|10653|10655.3|10650.3|61
1732568100000|2024-11-25 20:55:00|10657.7|10652.7|10659.7|10654.7|10659.8|10654.8|10657.7|10652.7|55
1732568400000|2024-11-25 21:00:00|10659.8|10654.8|10658.5|10653.5|10659.8|10654.8|10656.3|10651.3|34
1732568700000|2024-11-25 21:05:00|10658.3|10653.3|10656.2|10651.2|10658.5|10653.5|10656.2|10651.2|1
1732569000000|2024-11-25 21:10:00|10656.3|10651.3|10658|10653|10658.3|10653.3|10656.3|10651.3|7
1732569300000|2024-11-25 21:15:00|10658.3|10653.3|10658.2|10653.2|10658.5|10653.5|10657.2|10652.2|3
1732569600000|2024-11-25 21:20:00|10658|10653|10657.7|10652.7|10658.2|10653.2|10657.3|10652.3|0
1732569900000|2024-11-25 21:25:00|10657.8|10652.8|10658.8|10653.8|10659|10654|10657|10652|7
1732570200000|2024-11-25 21:30:00|10659|10654|10659.2|10654.2|10659.2|10654.2|10658.7|10653.7|12
1732570500000|2024-11-25 21:35:00|10659.3|10654.3|10660.8|10655.8|10661.1|10656.1|10659.3|10654.3|2
1732570800000|2024-11-25 21:40:00|10660.7|10655.7|10660.6|10655.6|10661.8|10656.8|10660.5|10655.5|0
1732571100000|2024-11-25 21:45:00|10661|10656|10661.5|10656.5|10661.5|10656.5|10660.6|10655.6|1
1732571400000|2024-11-25 21:50:00|10661.7|10656.7|10660.7|10655.7|10661.9|10656.9|10660.7|10655.7|2
1732571700000|2024-11-25 21:55:00|10660.5|10655.5|10658.1|10649.1|10660.6|10655.6|10657.6|10649.1|19
1732582800000|2024-11-26 01:00:00|10715.4|10710.4|10719.9|10714.9|10720|10715|10708.7|10703.7|287
1732583100000|2024-11-26 01:05:00|10719.7|10714.7|10712.3|10707.3|10720.2|10715.2|10710.4|10705.4|86
1732583400000|2024-11-26 01:10:00|10712.2|10707.2|10705.6|10700.6|10712.2|10707.2|10704.9|10699.9|67
1732583700000|2024-11-26 01:15:00|10705.5|10700.5|10701.3|10696.3|10708.3|10703.3|10699.7|10694.7|45
1732584000000|2024-11-26 01:20:00|10701.2|10696.2|10698.7|10693.7|10702.4|10697.4|10697.7|10692.7|30
1732584300000|2024-11-26 01:25:00|10698.6|10693.6|10698.8|10693.8|10701.8|10696.8|10697.6|10692.6|43
1732584600000|2024-11-26 01:30:00|10698.6|10693.6|10693.1|10688.1|10700.1|10695.1|10692.1|10687.1|54
1732584900000|2024-11-26 01:35:00|10693|10688|10698.1|10693.1|10698.1|10693.1|10690.6|10685.6|43
1732585200000|2024-11-26 01:40:00|10698.2|10693.2|10700.6|10695.6|10701.4|10696.4|10697.6|10692.6|15
1732585500000|2024-11-26 01:45:00|10700.5|10695.5|10701.6|10696.6|10702.1|10697.1|10699.6|10694.6|6
1732585800000|2024-11-26 01:50:00|10701.3|10696.3|10699.4|10694.4|10701.3|10696.3|10695.1|10690.1|25
1732586100000|2024-11-26 01:55:00|10699.6|10694.6|10701|10696|10703.8|10698.8|10698|10693|16
1732586400000|2024-11-26 02:00:00|10700.6|10695.6|10703.5|10698.5|10704.5|10699.5|10700|10695|85
1732586700000|2024-11-26 02:05:00|10703.6|10698.6|10700.1|10695.1|10704.3|10699.3|10699.5|10694.5|23
1732587000000|2024-11-26 02:10:00|10700|10695|10697.3|10692.3|10700|10695|10696.5|10691.5|37
1732587300000|2024-11-26 02:15:00|10697.2|10692.2|10696.3|10691.3|10698.6|10693.6|10695.5|10690.5|34
1732587600000|2024-11-26 02:20:00|10696.2|10691.2|10694.6|10689.6|10698|10693|10692.4|10687.4|47
1732587900000|2024-11-26 02:25:00|10694.8|10689.8|10696.1|10691.1|10697.1|10692.1|10693.8|10688.8|36
1732588200000|2024-11-26 02:30:00|10695.9|10690.9|10697.1|10692.1|10697.4|10692.4|10694.3|10689.3|14
1732588500000|2024-11-26 02:35:00|10696.8|10691.8|10696.8|10691.8|10698.1|10693.1|10695.3|10690.3|49
1732588800000|2024-11-26 02:40:00|10697|10692|10696.3|10691.3|10699.1|10694.1|10694.9|10689.9|16
1732589100000|2024-11-26 02:45:00|10696.1|10691.1|10695.1|10690.1|10697.6|10692.6|10690.2|10685.2|30
1732589400000|2024-11-26 02:50:00|10694.9|10689.9|10693.4|10688.4|10696.2|10691.2|10693.2|10688.2|27
1732589700000|2024-11-26 02:55:00|10693.6|10688.6|10693.2|10688.2|10693.7|10688.7|10690.9|10685.9|34
1732590000000|2024-11-26 03:00:00|10693.4|10688.4|10694.1|10689.1|10695.2|10690.2|10693.1|10688.1|34
1732590300000|2024-11-26 03:05:00|10694.2|10689.2|10687.9|10682.9|10695.1|10690.1|10687.6|10682.6|55
1732590600000|2024-11-26 03:10:00|10687.8|10682.8|10685.6|10680.6|10688.9|10683.9|10685.1|10680.1|142
1732590900000|2024-11-26 03:15:00|10685.4|10680.4|10687.6|10682.6|10688.2|10683.2|10684.1|10679.1|63
1732591200000|2024-11-26 03:20:00|10687.5|10682.5|10684.7|10679.7|10687.6|10682.6|10684.2|10679.2|21
1732591500000|2024-11-26 03:25:00|10684.6|10679.6|10686.7|10681.7|10686.7|10681.7|10684.2|10679.2|36
1732591800000|2024-11-26 03:30:00|10687.1|10682.1|10685.7|10680.7|10687.5|10682.5|10684.4|10679.4|36
1732592100000|2024-11-26 03:35:00|10685.9|10680.9|10685.2|10680.2|10686.2|10681.2|10684.7|10679.7|23
1732592400000|2024-11-26 03:40:00|10684.9|10679.9|10682.2|10677.2|10685.1|10680.1|10681.1|10676.1|28
1732592700000|2024-11-26 03:45:00|10682.4|10677.4|10678.4|10673.4|10682.7|10677.7|10678.4|10673.4|63
1732593000000|2024-11-26 03:50:00|10678.2|10673.2|10677.2|10672.2|10678.7|10673.7|10676.7|10671.7|32
1732593300000|2024-11-26 03:55:00|10677.1|10672.1|10676.7|10671.7|10678.7|10673.7|10676.6|10671.6|8
1732593600000|2024-11-26 04:00:00|10676.4|10671.4|10669.7|10664.7|10676.7|10671.7|10669.7|10664.7|63
1732593900000|2024-11-26 04:05:00|10669.6|10664.6|10666.7|10661.7|10671.7|10666.7|10666.6|10661.6|44
1732594200000|2024-11-26 04:10:00|10666.9|10661.9|10671.7|10666.7|10671.7|10666.7|10665.9|10660.9|29
1732594500000|2024-11-26 04:15:00|10672.1|10667.1|10672.1|10667.1|10674.1|10669.1|10671.9|10666.9|15
1732594800000|2024-11-26 04:20:00|10671.9|10666.9|10672.2|10667.2|10672.2|10667.2|10669.7|10664.7|27
1732595100000|2024-11-26 04:25:00|10672.7|10667.7|10672.2|10667.2|10673.2|10668.2|10671.9|10666.9|27
1732595400000|2024-11-26 04:30:00|10672.4|10667.4|10676.3|10671.3|10676.6|10671.6|10672.4|10667.4|45
1732595700000|2024-11-26 04:35:00|10676.4|10671.4|10675.1|10670.1|10677.8|10672.8|10674.8|10669.8|38
1732596000000|2024-11-26 04:40:00|10675|10670|10676.6|10671.6|10676.9|10671.9|10674.4|10669.4|7
1732596300000|2024-11-26 04:45:00|10676.7|10671.7|10677.6|10672.6|10679.2|10674.2|10676.6|10671.6|26
1732596600000|2024-11-26 04:50:00|10677.4|10672.4|10677|10672|10678.3|10673.3|10677|10672|18
1732596900000|2024-11-26 04:55:00|10677.2|10672.2|10677|10672|10677.9|10672.9|10676.9|10671.9|33
1732597200000|2024-11-26 05:00:00|10677.1|10672.1|10676.1|10671.1|10677.4|10672.4|10674.8|10669.8|11
1732597500000|2024-11-26 05:05:00|10676.2|10671.2|10676.9|10671.9|10676.9|10671.9|10675.8|10670.8|15
1732597800000|2024-11-26 05:10:00|10676.6|10671.6|10677.6|10672.6|10678.1|10673.1|10674.4|10669.4|33
1732598100000|2024-11-26 05:15:00|10677.3|10672.3|10676.4|10671.4|10677.6|10672.6|10675.2|10670.2|23
1732598400000|2024-11-26 05:20:00|10676.8|10671.8|10677.8|10672.8|10678.4|10673.4|10676.8|10671.8|1
1732598700000|2024-11-26 05:25:00|10677.9|10672.9|10678.1|10673.1|10678.8|10673.8|10676.6|10671.6|32
1732599000000|2024-11-26 05:30:00|10677.6|10672.6|10674.6|10669.6|10677.7|10672.7|10673.6|10668.6|34
1732599300000|2024-11-26 05:35:00|10674.7|10669.7|10674.1|10669.1|10675.6|10670.6|10673.3|10668.3|28
1732599600000|2024-11-26 05:40:00|10674.4|10669.4|10676.8|10671.8|10676.9|10671.9|10674.3|10669.3|4
1732599900000|2024-11-26 05:45:00|10676.9|10671.9|10679.1|10674.1|10679.7|10674.7|10676.6|10671.6|23
1732600200000|2024-11-26 05:50:00|10678.6|10673.6|10679.3|10674.3|10680.1|10675.1|10678.3|10673.3|16
1732600500000|2024-11-26 05:55:00|10679.1|10674.1|10679.1|10674.1|10679.7|10674.7|10677.8|10672.8|10
1732600800000|2024-11-26 06:00:00|10679.3|10674.3|10675.9|10670.9|10679.3|10674.3|10675.6|10670.6|14
1732601100000|2024-11-26 06:05:00|10675.8|10670.8|10674.8|10669.8|10677.7|10672.7|10674.3|10669.3|24
1732601400000|2024-11-26 06:10:00|10674.6|10669.6|10674.6|10669.6|10674.6|10669.6|10672.3|10667.3|23
1732601700000|2024-11-26 06:15:00|10674.4|10669.4|10677.3|10672.3|10677.3|10672.3|10674.1|10669.1|24
1732602000000|2024-11-26 06:20:00|10677.6|10672.6|10678.3|10673.3|10678.5|10673.5|10677.6|10672.6|6
1732602300000|2024-11-26 06:25:00|10678.4|10673.4|10677.6|10672.6|10678.4|10673.4|10676.1|10671.1|16
1732602600000|2024-11-26 06:30:00|10677.7|10672.7|10679.1|10674.1|10679.6|10674.6|10676.8|10671.8|25
1732602900000|2024-11-26 06:35:00|10678.8|10673.8|10675.5|10670.5|10679.1|10674.1|10674.4|10669.4|30
1732603200000|2024-11-26 06:40:00|10675.9|10670.9|10676.3|10671.3|10676.7|10671.7|10674.9|10669.9|30
1732603500000|2024-11-26 06:45:00|10675.9|10670.9|10680.4|10675.4|10680.4|10675.4|10675.9|10670.9|28
1732603800000|2024-11-26 06:50:00|10680.3|10675.3|10680.6|10675.6|10682.4|10677.4|10679.6|10674.6|38
1732604100000|2024-11-26 06:55:00|10680.7|10675.7|10681.5|10676.5|10682.2|10677.2|10679.4|10674.4|48
1732604400000|2024-11-26 07:00:00|10681.2|10676.2|10683.8|10678.8|10686.1|10681.1|10680.1|10675.1|168
1732604700000|2024-11-26 07:05:00|10683.4|10678.4|10682.4|10677.4|10683.9|10678.9|10680.7|10675.7|55
1732605000000|2024-11-26 07:10:00|10682.1|10677.1|10679.1|10674.1|10683.1|10678.1|10677.8|10672.8|59
1732605300000|2024-11-26 07:15:00|10679.2|10674.2|10680.2|10675.2|10681.9|10676.9|10678.8|10673.8|68
1732605600000|2024-11-26 07:20:00|10680.1|10675.1|10681.9|10676.9|10682.4|10677.4|10678.7|10673.7|33
1732605900000|2024-11-26 07:25:00|10682.4|10677.4|10684.5|10679.5|10685.5|10680.5|10681.5|10676.5|99
1732606200000|2024-11-26 07:30:00|10684.6|10679.6|10682.3|10677.3|10685.6|10680.6|10680.9|10675.9|77
1732606500000|2024-11-26 07:35:00|10682.5|10677.5|10680.6|10675.6|10684.5|10679.5|10677.8|10672.8|79
1732606800000|2024-11-26 07:40:00|10680.5|10675.5|10680.6|10675.6|10683.3|10678.3|10679.6|10674.6|31
1732607100000|2024-11-26 07:45:00|10680.5|10675.5|10680.2|10675.2|10681.1|10676.1|10677.9|10672.9|37
1732607400000|2024-11-26 07:50:00|10680.1|10675.1|10680.8|10675.8|10682.1|10677.1|10679.6|10674.6|41
1732607700000|2024-11-26 07:55:00|10680.6|10675.6|10685.9|10680.9|10685.9|10680.9|10680.5|10675.5|34
1732608000000|2024-11-26 08:00:00|10685.8|10680.8|10682.3|10677.3|10687.1|10682.1|10682|10677|123
1732608300000|2024-11-26 08:05:00|10682.2|10677.2|10679.3|10674.3|10683.9|10678.9|10677.9|10672.9|88
1732608600000|2024-11-26 08:10:00|10679.4|10674.4|10684.9|10679.9|10685.6|10680.6|10678.3|10673.3|43
1732608900000|2024-11-26 08:15:00|10684.8|10679.8|10676.3|10671.3|10684.9|10679.9|10676.2|10671.2|76
1732609200000|2024-11-26 08:20:00|10676.2|10671.2|10673.3|10668.3|10676.5|10671.5|10672.7|10667.7|70
1732609500000|2024-11-26 08:25:00|10673.5|10668.5|10676.9|10671.9|10678.1|10673.1|10673.4|10668.4|40
1732609800000|2024-11-26 08:30:00|10676.8|10671.8|10677.3|10672.3|10677.8|10672.8|10674.8|10669.8|50
1732610100000|2024-11-26 08:35:00|10677.1|10672.1|10680.3|10675.3|10680.8|10675.8|10675.3|10670.3|58
1732610400000|2024-11-26 08:40:00|10680.5|10675.5|10679.8|10674.8|10681.8|10676.8|10678.7|10673.7|40
1732610700000|2024-11-26 08:45:00|10680.1|10675.1|10674.8|10669.8|10680.1|10675.1|10674.6|10669.6|85
1732611000000|2024-11-26 08:50:00|10674.7|10669.7|10669.8|10664.8|10676.4|10671.4|10669.8|10664.8|148
1732611300000|2024-11-26 08:55:00|10669.4|10664.4|10672.1|10667.1|10672.6|10667.6|10668.3|10663.3|53
1732611600000|2024-11-26 09:00:00|10672.2|10667.2|10657.8|10652.8|10672.4|10667.4|10656.6|10651.6|101
1732611900000|2024-11-26 09:05:00|10657.7|10652.7|10660|10655|10662.2|10657.2|10656.3|10651.3|68
1732612200000|2024-11-26 09:10:00|10660.2|10655.2|10653.2|10648.2|10662.3|10657.3|10650.6|10645.6|161
1732612500000|2024-11-26 09:15:00|10653|10648|10659.4|10654.4|10659.4|10654.4|10653|10648|53
1732612800000|2024-11-26 09:20:00|10659.8|10654.8|10660.2|10655.2|10661.3|10656.3|10657.8|10652.8|49
1732613100000|2024-11-26 09:25:00|10660.3|10655.3|10666.9|10661.9|10666.9|10661.9|10660.3|10655.3|34
1732613400000|2024-11-26 09:30:00|10666.7|10661.7|10670.2|10665.2|10671.2|10666.2|10664.4|10659.4|82
1732613700000|2024-11-26 09:35:00|10670.1|10665.1|10666.7|10661.7|10670.7|10665.7|10663.8|10658.8|49
1732614000000|2024-11-26 09:40:00|10666.9|10661.9|10659.3|10654.3|10666.9|10661.9|10658.7|10653.7|46
1732614300000|2024-11-26 09:45:00|10659.2|10654.2|10657.7|10652.7|10661.3|10656.3|10656.9|10651.9|26
1732614600000|2024-11-26 09:50:00|10657.5|10652.5|10659.1|10654.1|10662.3|10657.3|10656.7|10651.7|33
1732614900000|2024-11-26 09:55:00|10659.3|10654.3|10657.7|10652.7|10660.7|10655.7|10657.7|10652.7|39
1732615200000|2024-11-26 10:00:00|10657.3|10652.3|10657.8|10652.8|10658.8|10653.8|10653.7|10648.7|38
1732615500000|2024-11-26 10:05:00|10658.2|10653.2|10656.7|10651.7|10658.8|10653.8|10656|10651|27
1732615800000|2024-11-26 10:10:00|10656.5|10651.5|10655.5|10650.5|10656.7|10651.7|10654.2|10649.2|26
1732616100000|2024-11-26 10:15:00|10655.6|10650.6|10653.7|10648.7|10657.1|10652.1|10653.6|10648.6|49
1732616400000|2024-11-26 10:20:00|10653.6|10648.6|10650.9|10645.9|10653.6|10648.6|10649.7|10644.7|23
1732616700000|2024-11-26 10:25:00|10650.6|10645.6|10652.2|10647.2|10652.7|10647.7|10649.7|10644.7|25
1732617000000|2024-11-26 10:30:00|10652.6|10647.6|10649.4|10644.4|10654.7|10649.7|10649.4|10644.4|6
1732617300000|2024-11-26 10:35:00|10649.2|10644.2|10648.2|10643.2|10650.2|10645.2|10647.4|10642.4|34
1732617600000|2024-11-26 10:40:00|10648.4|10643.4|10648.5|10643.5|10650.2|10645.2|10648.1|10643.1|86
1732617900000|2024-11-26 10:45:00|10648.3|10643.3|10646.2|10641.2|10649|10644|10645.4|10640.4|62
1732618200000|2024-11-26 10:50:00|10646|10641|10646|10641|10647.3|10642.3|10644.7|10639.7|40
1732618500000|2024-11-26 10:55:00|10646.2|10641.2|10647.2|10642.2|10648.2|10643.2|10643.7|10638.7|34
1732618800000|2024-11-26 11:00:00|10647.3|10642.3|10649.7|10644.7|10649.7|10644.7|10646.1|10641.1|91
1732619100000|2024-11-26 11:05:00|10649.6|10644.6|10647.4|10642.4|10650.7|10645.7|10646.8|10641.8|35
1732619400000|2024-11-26 11:10:00|10647.2|10642.2|10649.7|10644.7|10649.7|10644.7|10646.8|10641.8|13
1732619700000|2024-11-26 11:15:00|10649.6|10644.6|10651.6|10646.6|10652.2|10647.2|10648.1|10643.1|90
1732620000000|2024-11-26 11:20:00|10651.7|10646.7|10657|10652|10657|10652|10651.6|10646.6|38
1732620300000|2024-11-26 11:25:00|10656.9|10651.9|10655.4|10650.4|10657.2|10652.2|10654.6|10649.6|13
1732620600000|2024-11-26 11:30:00|10655.5|10650.5|10650.7|10645.7|10656.5|10651.5|10650.1|10645.1|65
1732620900000|2024-11-26 11:35:00|10650.6|10645.6|10648.9|10643.9|10650.6|10645.6|10647.6|10642.6|21
1732621200000|2024-11-26 11:40:00|10649|10644|10645.1|10640.1|10649.6|10644.6|10645.1|10640.1|9
1732621500000|2024-11-26 11:45:00|10644.9|10639.9|10645.7|10640.7|10646.5|10641.5|10644.6|10639.6|18
1732621800000|2024-11-26 11:50:00|10645.8|10640.8|10646.6|10641.6|10647.4|10642.4|10645.4|10640.4|55
1732622100000|2024-11-26 11:55:00|10646.2|10641.2|10649.9|10644.9|10650.9|10645.9|10645.2|10640.2|37
1732622400000|2024-11-26 12:00:00|10650.2|10645.2|10649.9|10644.9|10653.1|10648.1|10649.1|10644.1|38
1732622700000|2024-11-26 12:05:00|10650.2|10645.2|10649.2|10644.2|10650.9|10645.9|10646.9|10641.9|65
1732623000000|2024-11-26 12:10:00|10649.4|10644.4|10638.9|10633.9|10649.4|10644.4|10638.9|10633.9|66
1732623300000|2024-11-26 12:15:00|10638.7|10633.7|10627.4|10622.4|10640.9|10635.9|10620.7|10615.7|234
1732623600000|2024-11-26 12:20:00|10627.9|10622.9|10627.6|10622.6|10630.5|10625.5|10624.6|10619.6|119
1732623900000|2024-11-26 12:25:00|10627.4|10622.4|10630.9|10625.9|10633.4|10628.4|10626.9|10621.9|109
1732624200000|2024-11-26 12:30:00|10630.6|10625.6|10626.2|10621.2|10631.2|10626.2|10623.4|10618.4|93
1732624500000|2024-11-26 12:35:00|10626.3|10621.3|10620.7|10615.7|10626.5|10621.5|10620.1|10615.1|38
1732624800000|2024-11-26 12:40:00|10620.6|10615.6|10626.2|10621.2|10628.2|10623.2|10620.6|10615.6|54
1732625100000|2024-11-26 12:45:00|10626.4|10621.4|10630.9|10625.9|10630.9|10625.9|10625|10620|160
1732625400000|2024-11-26 12:50:00|10631|10626|10632.5|10627.5|10632.5|10627.5|10627.5|10622.5|41
1732625700000|2024-11-26 12:55:00|10632.4|10627.4|10635.9|10630.9|10638|10633|10632.4|10627.4|93
1732626000000|2024-11-26 13:00:00|10635.4|10630.4|10633.2|10628.2|10640.9|10635.9|10632.4|10627.4|215
1732626300000|2024-11-26 13:05:00|10633.1|10628.1|10636.1|10631.1|10640.2|10635.2|10632.7|10627.7|69
1732626600000|2024-11-26 13:10:00|10636.2|10631.2|10637.9|10632.9|10642.6|10637.6|10635.9|10630.9|56
1732626900000|2024-11-26 13:15:00|10637.4|10632.4|10643.1|10638.1|10643.4|10638.4|10635.9|10630.9|69
1732627200000|2024-11-26 13:20:00|10642.9|10637.9|10651.3|10646.3|10654.9|10649.9|10642.3|10637.3|147
1732627500000|2024-11-26 13:25:00|10651.1|10646.1|10654.4|10649.4|10654.8|10649.8|10649.1|10644.1|84
1732627800000|2024-11-26 13:30:00|10654.6|10649.6|10647.6|10642.6|10656.3|10651.3|10647.6|10642.6|126
1732628100000|2024-11-26 13:35:00|10647.9|10642.9|10648.2|10643.2|10651.2|10646.2|10646.9|10641.9|71
1732628400000|2024-11-26 13:40:00|10648.6|10643.6|10645.7|10640.7|10650.7|10645.7|10645.1|10640.1|59
1732628700000|2024-11-26 13:45:00|10645.6|10640.6|10646.8|10641.8|10647.3|10642.3|10642.6|10637.6|81
1732629000000|2024-11-26 13:50:00|10645.7|10640.7|10650.9|10645.9|10651.4|10646.4|10645.1|10640.1|85
1732629300000|2024-11-26 13:55:00|10651.1|10646.1|10655.1|10650.1|10657.8|10652.8|10650.3|10645.3|55
1732629600000|2024-11-26 14:00:00|10655|10650|10661.3|10656.3|10661.9|10656.9|10654.2|10649.2|110
1732629900000|2024-11-26 14:05:00|10661.1|10656.1|10662|10657|10666.4|10661.4|10660.7|10655.7|137
1732630200000|2024-11-26 14:10:00|10662.2|10657.2|10664.2|10659.2|10664.7|10659.7|10660.9|10655.9|120
1732630500000|2024-11-26 14:15:00|10664.1|10659.1|10658.4|10653.4|10665.3|10660.3|10657.6|10652.6|82
1732630800000|2024-11-26 14:20:00|10658.2|10653.2|10653.7|10648.7|10661.2|10656.2|10653.6|10648.6|182
1732631100000|2024-11-26 14:25:00|10654.2|10649.2|10658.6|10653.6|10659.1|10654.1|10653.6|10648.6|53
1732631400000|2024-11-26 14:30:00|10658.7|10653.7|10662.8|10657.8|10664.6|10659.6|10658.2|10653.2|91
1732631700000|2024-11-26 14:35:00|10662.9|10657.9|10660.7|10655.7|10665.4|10660.4|10660.4|10655.4|59
1732632000000|2024-11-26 14:40:00|10660.6|10655.6|10657.8|10652.8|10665.7|10660.7|10657.4|10652.4|116
1732632300000|2024-11-26 14:45:00|10657.6|10652.6|10658.6|10653.6|10662.9|10657.9|10657.4|10652.4|44
1732632600000|2024-11-26 14:50:00|10658.7|10653.7|10658.6|10653.6|10660.6|10655.6|10657.6|10652.6|126
1732632900000|2024-11-26 14:55:00|10658.5|10653.5|10655.5|10650.5|10659.8|10654.8|10653.5|10648.5|88
1732633200000|2024-11-26 15:00:00|10655.7|10650.7|10660.6|10655.6|10660.8|10655.8|10648.8|10643.8|171
1732633500000|2024-11-26 15:05:00|10660.5|10655.5|10659.3|10654.3|10661.9|10656.9|10653.9|10648.9|72
1732633800000|2024-11-26 15:10:00|10659.4|10654.4|10657.9|10652.9|10661.6|10656.6|10656.8|10651.8|28
1732634100000|2024-11-26 15:15:00|10658.1|10653.1|10657.4|10652.4|10658.3|10653.3|10654.3|10649.3|36
1732634400000|2024-11-26 15:20:00|10657.3|10652.3|10665.2|10660.2|10667.5|10662.5|10655.4|10650.4|88
1732634700000|2024-11-26 15:25:00|10665.1|10660.1|10670.9|10665.9|10671.2|10666.2|10664.9|10659.9|82
1732635000000|2024-11-26 15:30:00|10671.1|10666.1|10667.8|10662.8|10672.1|10667.1|10666.1|10661.1|92
1732635300000|2024-11-26 15:35:00|10667.9|10662.9|10667.3|10662.3|10670.2|10665.2|10666.5|10661.5|148
1732635600000|2024-11-26 15:40:00|10667.1|10662.1|10665.1|10660.1|10667.6|10662.6|10662.9|10657.9|24
1732635900000|2024-11-26 15:45:00|10665.2|10660.2|10657.9|10652.9|10666.1|10661.1|10655.8|10650.8|88
1732636200000|2024-11-26 15:50:00|10658.4|10653.4|10663.3|10658.3|10663.7|10658.7|10655|10650|102
1732636500000|2024-11-26 15:55:00|10663.2|10658.2|10668.8|10663.8|10669.7|10664.7|10660.1|10655.1|205
1732636800000|2024-11-26 16:00:00|10668.9|10663.9|10667.9|10662.9|10669.5|10664.5|10664.9|10659.9|307
1732637100000|2024-11-26 16:05:00|10667.8|10662.8|10672.6|10667.6|10677.6|10672.6|10667.3|10662.3|113
1732637400000|2024-11-26 16:10:00|10672.4|10667.4|10681.6|10676.6|10682.6|10677.6|10671.4|10666.4|89
1732637700000|2024-11-26 16:15:00|10681.4|10676.4|10680.9|10675.9|10682.6|10677.6|10678.4|10673.4|30
1732638000000|2024-11-26 16:20:00|10681.3|10676.3|10678.1|10673.1|10684.4|10679.4|10677.8|10672.8|110
1732638300000|2024-11-26 16:25:00|10678|10673|10677.4|10672.4|10680.5|10675.5|10676.3|10671.3|77
1732638600000|2024-11-26 16:30:00|10677.6|10672.6|10672.8|10667.8|10678.3|10673.3|10672.8|10667.8|64
1732638900000|2024-11-26 16:35:00|10672.9|10667.9|10669.6|10664.6|10674.6|10669.6|10668.3|10663.3|39
1732639200000|2024-11-26 16:40:00|10669.8|10664.8|10675.1|10670.1|10675.1|10670.1|10666.6|10661.6|68
1732639500000|2024-11-26 16:45:00|10674.9|10669.9|10673.1|10668.1|10674.9|10669.9|10670.3|10665.3|59
1732639800000|2024-11-26 16:50:00|10673.2|10668.2|10670.1|10665.1|10674.1|10669.1|10669.1|10664.1|136
1732640100000|2024-11-26 16:55:00|10670.3|10665.3|10671.1|10666.1|10672|10667|10668.1|10663.1|40
1732640400000|2024-11-26 17:00:00|10671.3|10666.3|10673.6|10668.6|10674.1|10669.1|10670.6|10665.6|42
1732640700000|2024-11-26 17:05:00|10673.8|10668.8|10676|10671|10678|10673|10672.6|10667.6|33
1732641000000|2024-11-26 17:10:00|10676.1|10671.1|10677|10672|10677.1|10672.1|10672.5|10667.5|32
1732641300000|2024-11-26 17:15:00|10677.1|10672.1|10675|10670|10680.5|10675.5|10675|10670|7
1732641600000|2024-11-26 17:20:00|10675.1|10670.1|10678|10673|10680|10675|10675.1|10670.1|15
1732641900000|2024-11-26 17:25:00|10678.1|10673.1|10679.7|10674.7|10680|10675|10678|10673|18
1732642200000|2024-11-26 17:30:00|10680|10675|10677.5|10672.5|10680|10675|10676.5|10671.5|41
1732642500000|2024-11-26 17:35:00|10677.1|10672.1|10679.5|10674.5|10681|10676|10676.7|10671.7|38
1732642800000|2024-11-26 17:40:00|10679.6|10674.6|10681.5|10676.5|10682|10677|10677.5|10672.5|47
1732643100000|2024-11-26 17:45:00|10681.3|10676.3|10681.3|10676.3|10681.4|10676.4|10679.6|10674.6|8
1732643400000|2024-11-26 17:50:00|10681|10676|10679.1|10674.1|10681.5|10676.5|10678|10673|35
1732643700000|2024-11-26 17:55:00|10679|10674|10677.5|10672.5|10679.2|10674.2|10677.5|10672.5|39
1732644000000|2024-11-26 18:00:00|10677.1|10672.1|10677.6|10672.6|10678.3|10673.3|10675|10670|74
1732644300000|2024-11-26 18:05:00|10677.5|10672.5|10679|10674|10680.5|10675.5|10677.5|10672.5|65
1732644600000|2024-11-26 18:10:00|10679.2|10674.2|10678.3|10673.3|10680.2|10675.2|10677|10672|51
1732644900000|2024-11-26 18:15:00|10678.2|10673.2|10681.7|10676.7|10681.8|10676.8|10677|10672|42
1732645200000|2024-11-26 18:20:00|10681.5|10676.5|10682.2|10677.2|10682.2|10677.2|10679.2|10674.2|32
1732645500000|2024-11-26 18:25:00|10682.3|10677.3|10686.2|10681.2|10686.5|10681.5|10682.2|10677.2|83
1732645800000|2024-11-26 18:30:00|10686.3|10681.3|10689|10684|10689.1|10684.1|10685|10680|65
1732646100000|2024-11-26 18:35:00|10688.7|10683.7|10687.3|10682.3|10689.3|10684.3|10685.7|10680.7|29
1732646400000|2024-11-26 18:40:00|10687.5|10682.5|10681.8|10676.8|10687.7|10682.7|10681.2|10676.2|47
1732646700000|2024-11-26 18:45:00|10682|10677|10681.7|10676.7|10682.7|10677.7|10679.2|10674.2|31
1732647000000|2024-11-26 18:50:00|10681.8|10676.8|10683.8|10678.8|10683.8|10678.8|10680.2|10675.2|72
1732647300000|2024-11-26 18:55:00|10683.9|10678.9|10681.1|10676.1|10684|10679|10681.1|10676.1|43
1732647600000|2024-11-26 19:00:00|10681|10676|10675.7|10670.7|10683.5|10678.5|10674.7|10669.7|141
1732647900000|2024-11-26 19:05:00|10675.5|10670.5|10677.7|10672.7|10679.2|10674.2|10673.7|10668.7|51
1732648200000|2024-11-26 19:10:00|10677.5|10672.5|10676.7|10671.7|10680.8|10675.8|10668.2|10663.2|193
1732648500000|2024-11-26 19:15:00|10676.8|10671.8|10679.2|10674.2|10682.1|10677.1|10676.7|10671.7|89
1732648800000|2024-11-26 19:20:00|10679.6|10674.6|10682.7|10677.7|10683.2|10678.2|10679.1|10674.1|46
1732649100000|2024-11-26 19:25:00|10683.1|10678.1|10684.7|10679.7|10684.7|10679.7|10680.7|10675.7|29
1732649400000|2024-11-26 19:30:00|10685.1|10680.1|10683.2|10678.2|10686.4|10681.4|10681.7|10676.7|96
1732649700000|2024-11-26 19:35:00|10683.6|10678.6|10681.2|10676.2|10684.7|10679.7|10680.2|10675.2|32
1732650000000|2024-11-26 19:40:00|10681.1|10676.1|10678.2|10673.2|10681.2|10676.2|10677.7|10672.7|45
1732650300000|2024-11-26 19:45:00|10678.1|10673.1|10675.1|10670.1|10678.2|10673.2|10674.6|10669.6|42
1732650600000|2024-11-26 19:50:00|10674.7|10669.7|10670.7|10665.7|10676.1|10671.1|10670.1|10665.1|39
1732650900000|2024-11-26 19:55:00|10670.6|10665.6|10671.6|10666.6|10671.6|10666.6|10668.6|10663.6|116
1732651200000|2024-11-26 20:00:00|10671.7|10666.7|10670.2|10665.2|10671.7|10666.7|10668.6|10663.6|88
1732651500000|2024-11-26 20:05:00|10670.1|10665.1|10669.7|10664.7|10671.7|10666.7|10669.1|10664.1|42
1732651800000|2024-11-26 20:10:00|10670.2|10665.2|10670.1|10665.1|10671.2|10666.2|10668.4|10663.4|25
1732652100000|2024-11-26 20:15:00|10669.7|10664.7|10669.4|10664.4|10670.2|10665.2|10667.3|10662.3|73
1732652400000|2024-11-26 20:20:00|10669.9|10664.9|10670.9|10665.9|10672.1|10667.1|10669.3|10664.3|17
1732652700000|2024-11-26 20:25:00|10671.2|10666.2|10671.4|10666.4|10672|10667|10669.9|10664.9|50
1732653000000|2024-11-26 20:30:00|10671.2|10666.2|10671.1|10666.1|10672|10667|10668.7|10663.7|25
1732653300000|2024-11-26 20:35:00|10670.9|10665.9|10671.9|10666.9|10673|10668|10670.9|10665.9|42
1732653600000|2024-11-26 20:40:00|10671.7|10666.7|10668.4|10663.4|10671.7|10666.7|10668|10663|40
1732653900000|2024-11-26 20:45:00|10668.5|10663.5|10668.9|10663.9|10669|10664|10667.9|10662.9|10
1732654200000|2024-11-26 20:50:00|10669|10664|10668.4|10663.4|10671.7|10666.7|10667.9|10662.9|48
1732654500000|2024-11-26 20:55:00|10668.2|10663.2|10664.9|10659.9|10668.4|10663.4|10664|10659|90
1732654800000|2024-11-26 21:00:00|10665|10660|10665|10660|10665|10660|10663.9|10658.9|87
1732655100000|2024-11-26 21:05:00|10664.9|10659.9|10664.5|10659.5|10665.2|10660.2|10664|10659|10
1732655400000|2024-11-26 21:10:00|10664.9|10659.9|10660.1|10655.1|10664.9|10659.9|10659.8|10654.8|16
1732655700000|2024-11-26 21:15:00|10660.2|10655.2|10659.3|10654.3|10660.2|10655.2|10658.4|10653.4|14
1732656000000|2024-11-26 21:20:00|10659.2|10654.2|10657.5|10652.5|10659.2|10654.2|10657.2|10652.2|5
1732656300000|2024-11-26 21:25:00|10657.4|10652.4|10657.7|10652.7|10658.5|10653.5|10657.2|10652.2|0
1732656600000|2024-11-26 21:30:00|10657.8|10652.8|10657.7|10652.7|10658.5|10653.5|10657.4|10652.4|8
1732656900000|2024-11-26 21:35:00|10657.6|10652.6|10657.7|10652.7|10658.5|10653.5|10657.6|10652.6|12
1732657200000|2024-11-26 21:40:00|10657.9|10652.9|10658.2|10653.2|10658.9|10653.9|10657.7|10652.7|4
1732657500000|2024-11-26 21:45:00|10658.1|10653.1|10658.7|10653.7|10659.2|10654.2|10657.9|10652.9|27
1732657800000|2024-11-26 21:50:00|10658.9|10653.9|10657.8|10652.8|10659|10654|10657.8|10652.8|3
1732658100000|2024-11-26 21:55:00|10658|10653|10668.5|10659.5|10668.5|10661.3|10657.8|10652.8|14
1732669200000|2024-11-27 01:00:00|10656.4|10651.4|10654.5|10649.5|10657.6|10652.6|10652.8|10647.8|170
1732669500000|2024-11-27 01:05:00|10654.8|10649.8|10656.3|10651.3|10657.4|10652.4|10653.5|10648.5|55
1732669800000|2024-11-27 01:10:00|10656.2|10651.2|10655.8|10650.8|10656.8|10651.8|10653.8|10648.8|53
1732670100000|2024-11-27 01:15:00|10656|10651|10651.3|10646.3|10656.3|10651.3|10650.8|10645.8|38
1732670400000|2024-11-27 01:20:00|10651.4|10646.4|10650.8|10645.8|10651.4|10646.4|10648.8|10643.8|25
1732670700000|2024-11-27 01:25:00|10651|10646|10654.3|10649.3|10654.3|10649.3|10649.8|10644.8|15
1732671000000|2024-11-27 01:30:00|10654.7|10649.7|10653.7|10648.7|10654.8|10649.8|10652.5|10647.5|51
1732671300000|2024-11-27 01:35:00|10653.8|10648.8|10653.6|10648.6|10654.6|10649.6|10652.4|10647.4|67
1732671600000|2024-11-27 01:40:00|10653.5|10648.5|10654|10649|10655.1|10650.1|10652.8|10647.8|5
1732671900000|2024-11-27 01:45:00|10653.9|10648.9|10654.6|10649.6|10656|10651|10653|10648|17
1732672200000|2024-11-27 01:50:00|10654.5|10649.5|10651.1|10646.1|10654.5|10649.5|10651.1|10646.1|14
1732672500000|2024-11-27 01:55:00|10651|10646|10653.4|10648.4|10654.1|10649.1|10651|10646|4
1732672800000|2024-11-27 02:00:00|10653.6|10648.6|10655.6|10650.6|10656.1|10651.1|10652.1|10647.1|21
1732673100000|2024-11-27 02:05:00|10655.5|10650.5|10657.6|10652.6|10658.8|10653.8|10655.3|10650.3|65
1732673400000|2024-11-27 02:10:00|10657.5|10652.5|10656.7|10651.7|10657.6|10652.6|10656|10651|4
1732673700000|2024-11-27 02:15:00|10656.8|10651.8|10656.8|10651.8|10658.1|10653.1|10655.1|10650.1|6
1732674000000|2024-11-27 02:20:00|10656.9|10651.9|10658.1|10653.1|10659.1|10654.1|10655.8|10650.8|16
1732674300000|2024-11-27 02:25:00|10657.6|10652.6|10656.7|10651.7|10658.6|10653.6|10656.6|10651.6|13
1732674600000|2024-11-27 02:30:00|10656.9|10651.9|10656.8|10651.8|10657.6|10652.6|10655.1|10650.1|35
1732674900000|2024-11-27 02:35:00|10656.6|10651.6|10659.3|10654.3|10659.4|10654.4|10656.5|10651.5|17
1732675200000|2024-11-27 02:40:00|10659.1|10654.1|10657.5|10652.5|10659.1|10654.1|10657.1|10652.1|10
1732675500000|2024-11-27 02:45:00|10657.3|10652.3|10657.1|10652.1|10657.6|10652.6|10655.6|10650.6|14
1732675800000|2024-11-27 02:50:00|10656.8|10651.8|10655.9|10650.9|10656.9|10651.9|10654.6|10649.6|3
1732676100000|2024-11-27 02:55:00|10656.1|10651.1|10655.1|10650.1|10656.4|10651.4|10655|10650|4
1732676400000|2024-11-27 03:00:00|10655.3|10650.3|10654.6|10649.6|10656.9|10651.9|10654.6|10649.6|12
1732676700000|2024-11-27 03:05:00|10654.8|10649.8|10657.6|10652.6|10657.6|10652.6|10654.6|10649.6|6
1732677000000|2024-11-27 03:10:00|10657.8|10652.8|10658.1|10653.1|10660.3|10655.3|10657.8|10652.8|17
1732677300000|2024-11-27 03:15:00|10658|10653|10659.1|10654.1|10659.5|10654.5|10658|10653|13
1732677600000|2024-11-27 03:20:00|10659.3|10654.3|10659.6|10654.6|10660.5|10655.5|10659.1|10654.1|27
1732677900000|2024-11-27 03:25:00|10659.5|10654.5|10657.6|10652.6|10659.5|10654.5|10657|10652|24
1732678200000|2024-11-27 03:30:00|10658|10653|10654.6|10649.6|10658|10653|10654.6|10649.6|24
1732678500000|2024-11-27 03:35:00|10654.8|10649.8|10655.6|10650.6|10655.8|10650.8|10654.1|10649.1|13
1732678800000|2024-11-27 03:40:00|10656|10651|10655.5|10650.5|10656.6|10651.6|10654.6|10649.6|13
1732679100000|2024-11-27 03:45:00|10655.3|10650.3|10654.6|10649.6|10655.3|10650.3|10653.8|10648.8|16
1732679400000|2024-11-27 03:50:00|10654.9|10649.9|10656.1|10651.1|10657.4|10652.4|10654.9|10649.9|22
1732679700000|2024-11-27 03:55:00|10656|10651|10655.6|10650.6|10656.6|10651.6|10655.3|10650.3|24
1732680000000|2024-11-27 04:00:00|10655.5|10650.5|10654.6|10649.6|10657.1|10652.1|10654.5|10649.5|24
1732680300000|2024-11-27 04:05:00|10654.5|10649.5|10654.6|10649.6|10654.6|10649.6|10653.8|10648.8|13
1732680600000|2024-11-27 04:10:00|10654.5|10649.5|10654.1|10649.1|10654.6|10649.6|10653.6|10648.6|17
1732680900000|2024-11-27 04:15:00|10654|10649|10655.1|10650.1|10655.6|10650.6|10653.8|10648.8|16
1732681200000|2024-11-27 04:20:00|10655|10650|10656|10651|10656|10651|10654.5|10649.5|21
1732681500000|2024-11-27 04:25:00|10656.1|10651.1|10657|10652|10657.1|10652.1|10656|10651|9
1732681800000|2024-11-27 04:30:00|10657.1|10652.1|10658|10653|10658|10653|10656.5|10651.5|11
1732682100000|2024-11-27 04:35:00|10657.6|10652.6|10656.5|10651.5|10658.5|10653.5|10656.5|10651.5|15
1732682400000|2024-11-27 04:40:00|10656.6|10651.6|10655.5|10650.5|10656.8|10651.8|10655.5|10650.5|14
1732682700000|2024-11-27 04:45:00|10655.2|10650.2|10655|10650|10655.5|10650.5|10654.5|10649.5|6
1732683000000|2024-11-27 04:50:00|10655.1|10650.1|10656|10651|10656.6|10651.6|10654.6|10649.6|10
1732683300000|2024-11-27 04:55:00|10656.1|10651.1|10657.3|10652.3|10657.6|10652.6|10655.8|10650.8|20
1732683600000|2024-11-27 05:00:00|10657.5|10652.5|10656.1|10651.1|10658|10653|10656|10651|23
1732683900000|2024-11-27 05:05:00|10656.5|10651.5|10656.5|10651.5|10657.6|10652.6|10656|10651|3
1732684200000|2024-11-27 05:10:00|10656.6|10651.6|10657|10652|10657.6|10652.6|10656.6|10651.6|2
1732684500000|2024-11-27 05:15:00|10657.1|10652.1|10658|10653|10658.5|10653.5|10657|10652|18
1732684800000|2024-11-27 05:20:00|10658.1|10653.1|10658|10653|10658.6|10653.6|10657|10652|29
1732685100000|2024-11-27 05:25:00|10657.5|10652.5|10657.5|10652.5|10658.5|10653.5|10657|10652|31
1732685400000|2024-11-27 05:30:00|10657.1|10652.1|10656|10651|10657.6|10652.6|10656|10651|13
1732685700000|2024-11-27 05:35:00|10656.1|10651.1|10658|10653|10658.8|10653.8|10655.8|10650.8|23
1732686000000|2024-11-27 05:40:00|10658.1|10653.1|10658|10653|10658.5|10653.5|10657.1|10652.1|6
1732686300000|2024-11-27 05:45:00|10657.8|10652.8|10658|10653|10658.6|10653.6|10657.6|10652.6|13
1732686600000|2024-11-27 05:50:00|10657.6|10652.6|10660|10655|10660.1|10655.1|10657.5|10652.5|17
1732686900000|2024-11-27 05:55:00|10660.1|10655.1|10660.5|10655.5|10662.5|10657.5|10660.1|10655.1|39
1732687200000|2024-11-27 06:00:00|10660.6|10655.6|10659|10654|10660.6|10655.6|10658.8|10653.8|36
1732687500000|2024-11-27 06:05:00|10658.9|10653.9|10658.5|10653.5|10659|10654|10658|10653|7
1732687800000|2024-11-27 06:10:00|10658|10653|10656.5|10651.5|10658.1|10653.1|10656.3|10651.3|23
1732688100000|2024-11-27 06:15:00|10656.3|10651.3|10655.8|10650.8|10659|10654|10655.7|10650.7|44
1732688400000|2024-11-27 06:20:00|10655.7|10650.7|10654.5|10649.5|10658.3|10653.3|10654.2|10649.2|38
1732688700000|2024-11-27 06:25:00|10654.3|10649.3|10651.5|10646.5|10654.3|10649.3|10651.5|10646.5|36
1732689000000|2024-11-27 06:30:00|10651.3|10646.3|10652|10647|10652.8|10647.8|10649.8|10644.8|18
1732689300000|2024-11-27 06:35:00|10652.2|10647.2|10654.7|10649.7|10655.3|10650.3|10652.2|10647.2|50
1732689600000|2024-11-27 06:40:00|10654.3|10649.3|10656.7|10651.7|10657.3|10652.3|10654.2|10649.2|41
1732689900000|2024-11-27 06:45:00|10656.3|10651.3|10657.2|10652.2|10657.7|10652.7|10656.2|10651.2|20
1732690200000|2024-11-27 06:50:00|10657|10652|10654.8|10649.8|10657|10652|10653.7|10648.7|34
1732690500000|2024-11-27 06:55:00|10654.7|10649.7|10653.7|10648.7|10655|10650|10652.7|10647.7|48
1732690800000|2024-11-27 07:00:00|10653.5|10648.5|10648.7|10643.7|10653.5|10648.5|10648.7|10643.7|58
1732691100000|2024-11-27 07:05:00|10648.8|10643.8|10645.8|10640.8|10648.8|10643.8|10645.1|10640.1|105
1732691400000|2024-11-27 07:10:00|10646|10641|10649.5|10644.5|10649.5|10644.5|10646|10641|43
1732691700000|2024-11-27 07:15:00|10649.6|10644.6|10648.5|10643.5|10650.5|10645.5|10647.2|10642.2|26
1732692000000|2024-11-27 07:20:00|10648.3|10643.3|10643.5|10638.5|10648.8|10643.8|10643.5|10638.5|56
1732692300000|2024-11-27 07:25:00|10643.3|10638.3|10643|10638|10644.7|10639.7|10641.7|10636.7|69
1732692600000|2024-11-27 07:30:00|10643.2|10638.2|10639.2|10634.2|10643.7|10638.7|10638.2|10633.2|80
1732692900000|2024-11-27 07:35:00|10639.7|10634.7|10638.1|10633.1|10641.7|10636.7|10636.2|10631.2|40
1732693200000|2024-11-27 07:40:00|10637.9|10632.9|10637.2|10632.2|10640.4|10635.4|10636.2|10631.2|73
1732693500000|2024-11-27 07:45:00|10637.6|10632.6|10633.7|10628.7|10639.2|10634.2|10632.7|10627.7|22
1732693800000|2024-11-27 07:50:00|10633.6|10628.6|10636.7|10631.7|10637.4|10632.4|10631.7|10626.7|57
1732694100000|2024-11-27 07:55:00|10636.4|10631.4|10638.2|10633.2|10638.7|10633.7|10635.2|10630.2|66
1732694400000|2024-11-27 08:00:00|10638.1|10633.1|10634.2|10629.2|10639.7|10634.7|10633.7|10628.7|105
1732694700000|2024-11-27 08:05:00|10633.7|10628.7|10628.7|10623.7|10633.7|10628.7|10621.6|10616.6|121
1732695000000|2024-11-27 08:10:00|10628.9|10623.9|10624.7|10619.7|10630.4|10625.4|10624.6|10619.6|69
1732695300000|2024-11-27 08:15:00|10624.6|10619.6|10620.7|10615.7|10627.7|10622.7|10620.7|10615.7|75
1732695600000|2024-11-27 08:20:00|10620.6|10615.6|10610.7|10605.7|10620.6|10615.6|10603.2|10598.2|553
1732695900000|2024-11-27 08:25:00|10610.2|10605.2|10612.2|10607.2|10613.4|10608.4|10607.8|10602.8|161
1732696200000|2024-11-27 08:30:00|10612.1|10607.1|10616.1|10611.1|10617.4|10612.4|10609.6|10604.6|62
1732696500000|2024-11-27 08:35:00|10615.9|10610.9|10617.4|10612.4|10618.1|10613.1|10613.1|10608.1|126
1732696800000|2024-11-27 08:40:00|10617.6|10612.6|10620.1|10615.1|10620.8|10615.8|10613.7|10608.7|141
1732697100000|2024-11-27 08:45:00|10620.5|10615.5|10621.6|10616.6|10622.1|10617.1|10618.2|10613.2|124
1732697400000|2024-11-27 08:50:00|10621.1|10616.1|10623.3|10618.3|10626.3|10621.3|10619.9|10614.9|63
1732697700000|2024-11-27 08:55:00|10623.4|10618.4|10626|10621|10630.3|10625.3|10623.4|10618.4|83
1732698000000|2024-11-27 09:00:00|10626.1|10621.1|10625.3|10620.3|10630.6|10625.6|10624.2|10619.2|59
1732698300000|2024-11-27 09:05:00|10625.5|10620.5|10627.3|10622.3|10628.8|10623.8|10623.8|10618.8|61
1732698600000|2024-11-27 09:10:00|10627|10622|10623.8|10618.8|10628.3|10623.3|10623|10618|71
1732698900000|2024-11-27 09:15:00|10624|10619|10625.8|10620.8|10626.8|10621.8|10623|10618|73
1732699200000|2024-11-27 09:20:00|10626.1|10621.1|10628.5|10623.5|10629|10624|10624.2|10619.2|35
1732699500000|2024-11-27 09:25:00|10628.4|10623.4|10624.2|10619.2|10628.7|10623.7|10624|10619|11
1732699800000|2024-11-27 09:30:00|10624.5|10619.5|10623.9|10618.9|10626.5|10621.5|10623.5|10618.5|21
1732700100000|2024-11-27 09:35:00|10624|10619|10620.5|10615.5|10624|10619|10620.2|10615.2|62
1732700400000|2024-11-27 09:40:00|10620.4|10615.4|10624.7|10619.7|10625|10620|10619.2|10614.2|36
1732700700000|2024-11-27 09:45:00|10625|10620|10621.4|10616.4|10625|10620|10621|10616|31
1732701000000|2024-11-27 09:50:00|10621.2|10616.2|10618.5|10613.5|10621.8|10616.8|10618.4|10613.4|64
1732701300000|2024-11-27 09:55:00|10618.7|10613.7|10620.4|10615.4|10622.5|10617.5|10618.2|10613.2|66
1732701600000|2024-11-27 10:00:00|10620.2|10615.2|10617.1|10612.1|10621.5|10616.5|10614|10609|29
1732701900000|2024-11-27 10:05:00|10617.3|10612.3|10614|10609|10618.5|10613.5|10613.5|10608.5|37
1732702200000|2024-11-27 10:10:00|10613.7|10608.7|10618|10613|10618.5|10613.5|10613.5|10608.5|74
1732702500000|2024-11-27 10:15:00|10618.2|10613.2|10618.8|10613.8|10618.8|10613.8|10616.2|10611.2|35
1732702800000|2024-11-27 10:20:00|10619|10614|10621.2|10616.2|10623|10618|10617.2|10612.2|67
1732703100000|2024-11-27 10:25:00|10620.9|10615.9|10617.7|10612.7|10622.7|10617.7|10617.4|10612.4|59
1732703400000|2024-11-27 10:30:00|10617.6|10612.6|10615.7|10610.7|10619.5|10614.5|10615|10610|42
1732703700000|2024-11-27 10:35:00|10615.5|10610.5|10616.8|10611.8|10618.5|10613.5|10615.5|10610.5|23
1732704000000|2024-11-27 10:40:00|10616.5|10611.5|10614.9|10609.9|10616.5|10611.5|10613.4|10608.4|23
1732704300000|2024-11-27 10:45:00|10614.5|10609.5|10616.2|10611.2|10617|10612|10612|10607|71
1732704600000|2024-11-27 10:50:00|10616|10611|10615|10610|10619|10614|10614.5|10609.5|43
1732704900000|2024-11-27 10:55:00|10614.5|10609.5|10611.2|10606.2|10614.5|10609.5|10609|10604|39
1732705200000|2024-11-27 11:00:00|10611|10606|10610.9|10605.9|10612.2|10607.2|10608.7|10603.7|10
1732705500000|2024-11-27 11:05:00|10611|10606|10612.9|10607.9|10613|10608|10610.7|10605.7|7
1732705800000|2024-11-27 11:10:00|10613|10608|10617.9|10612.9|10618.4|10613.4|10613|10608|49
1732706100000|2024-11-27 11:15:00|10618.2|10613.2|10620.9|10615.9|10622.4|10617.4|10618.2|10613.2|30
1732706400000|2024-11-27 11:20:00|10620.7|10615.7|10624.6|10619.6|10625.4|10620.4|10618.7|10613.7|58
1732706700000|2024-11-27 11:25:00|10624.4|10619.4|10626.2|10621.2|10626.2|10621.2|10623.2|10618.2|19
1732707000000|2024-11-27 11:30:00|10626.1|10621.1|10622.7|10617.7|10626.7|10621.7|10622.1|10617.1|54
1732707300000|2024-11-27 11:35:00|10622.6|10617.6|10618.1|10613.1|10622.7|10617.7|10617.4|10612.4|53
1732707600000|2024-11-27 11:40:00|10618.2|10613.2|10616.9|10611.9|10618.4|10613.4|10615.2|10610.2|31
1732707900000|2024-11-27 11:45:00|10617|10612|10620.2|10615.2|10621.5|10616.5|10617|10612|31
1732708200000|2024-11-27 11:50:00|10620.4|10615.4|10614.5|10609.5|10620.4|10615.4|10614.5|10609.5|17
1732708500000|2024-11-27 11:55:00|10614.7|10609.7|10613.7|10608.7|10614.7|10609.7|10612.2|10607.2|62
1732708800000|2024-11-27 12:00:00|10613.8|10608.8|10613.5|10608.5|10614|10609|10610.9|10605.9|33
1732709100000|2024-11-27 12:05:00|10613.7|10608.7|10614.1|10609.1|10615.4|10610.4|10611.9|10606.9|48
1732709400000|2024-11-27 12:10:00|10614.2|10609.2|10613.8|10608.8|10615.2|10610.2|10612.2|10607.2|42
1732709700000|2024-11-27 12:15:00|10613.7|10608.7|10618.1|10613.1|10618.2|10613.2|10613.7|10608.7|49
1732710000000|2024-11-27 12:20:00|10618.2|10613.2|10618.2|10613.2|10619.2|10614.2|10616.4|10611.4|23
1732710300000|2024-11-27 12:25:00|10618.1|10613.1|10612.7|10607.7|10618.2|10613.2|10612.2|10607.2|65
1732710600000|2024-11-27 12:30:00|10612.6|10607.6|10608.9|10603.9|10613.5|10608.5|10607.4|10602.4|92
1732710900000|2024-11-27 12:35:00|10609|10604|10610.4|10605.4|10611.9|10606.9|10607.1|10602.1|59
1732711200000|2024-11-27 12:40:00|10610.2|10605.2|10607.4|10602.4|10610.2|10605.2|10604.7|10599.7|61
1732711500000|2024-11-27 12:45:00|10607.2|10602.2|10609.6|10604.6|10610.1|10605.1|10605.4|10600.4|60
1732711800000|2024-11-27 12:50:00|10609.4|10604.4|10609.2|10604.2|10611.2|10606.2|10607.9|10602.9|55
1732712100000|2024-11-27 12:55:00|10609.4|10604.4|10611.9|10606.9|10613.7|10608.7|10608.9|10603.9|95
1732712400000|2024-11-27 13:00:00|10611.7|10606.7|10613.6|10608.6|10613.6|10608.6|10609.9|10604.9|73
1732712700000|2024-11-27 13:05:00|10613.5|10608.5|10611.2|10606.2|10613.6|10608.6|10607.9|10602.9|128
1732713000000|2024-11-27 13:10:00|10611.3|10606.3|10610.2|10605.2|10614.7|10609.7|10608.9|10603.9|80
1732713300000|2024-11-27 13:15:00|10610.1|10605.1|10608.7|10603.7|10613.6|10608.6|10608.6|10603.6|94
1732713600000|2024-11-27 13:20:00|10609.1|10604.1|10611.6|10606.6|10611.7|10606.7|10608.1|10603.1|95
1732713900000|2024-11-27 13:25:00|10611.7|10606.7|10614.5|10605.5|10614.5|10609|10608.6|10603.6|43
1732714200000|2024-11-27 13:30:00|10614.8|10605.8|10600.1|10595.1|10615.3|10608|10598.3|10593.3|146
1732714500000|2024-11-27 13:35:00|10600.2|10595.2|10590.1|10585.1|10601.4|10596.4|10589.4|10584.4|226
1732714800000|2024-11-27 13:40:00|10589.4|10584.4|10595.8|10590.8|10596.4|10591.4|10588.4|10583.4|198
1732715100000|2024-11-27 13:45:00|10595.6|10590.6|10595.8|10590.8|10599.6|10594.6|10594.1|10589.1|170
1732715400000|2024-11-27 13:50:00|10595.6|10590.6|10589.8|10584.8|10596.9|10591.9|10589.6|10584.6|75
1732715700000|2024-11-27 13:55:00|10589.6|10584.6|10577.6|10572.6|10589.9|10584.9|10577.1|10572.1|366
1732716000000|2024-11-27 14:00:00|10577.8|10572.8|10579.3|10574.3|10582.9|10577.9|10573.6|10568.6|367
1732716300000|2024-11-27 14:05:00|10579.1|10574.1|10582.9|10577.9|10584.1|10579.1|10578.1|10573.1|125
1732716600000|2024-11-27 14:10:00|10583.2|10578.2|10583.1|10578.1|10584.4|10579.4|10579.3|10574.3|105
1732716900000|2024-11-27 14:15:00|10582.9|10577.9|10586.6|10581.6|10588.4|10583.4|10582.9|10577.9|165
1732717200000|2024-11-27 14:20:00|10586.4|10581.4|10589.1|10584.1|10590.4|10585.4|10584.8|10579.8|72
1732717500000|2024-11-27 14:25:00|10588.9|10583.9|10586.6|10581.6|10591.7|10586.7|10586.6|10581.6|121
1732717800000|2024-11-27 14:30:00|10586.7|10581.7|10585.7|10580.7|10588.2|10583.2|10583.7|10578.7|118
1732718100000|2024-11-27 14:35:00|10585.6|10580.6|10593.8|10588.8|10594.1|10589.1|10585.4|10580.4|161
1732718400000|2024-11-27 14:40:00|10593.6|10588.6|10588.9|10583.9|10596.9|10591.9|10588.2|10583.2|255
1732718700000|2024-11-27 14:45:00|10588.7|10583.7|10593.9|10588.9|10594.6|10589.6|10586.9|10581.9|72
1732719000000|2024-11-27 14:50:00|10594.3|10589.3|10594.8|10589.8|10596.4|10591.4|10590.2|10585.2|350
1732719300000|2024-11-27 14:55:00|10594.7|10589.7|10592.6|10585.6|10598|10593|10588|10583|303
1732719600000|2024-11-27 15:00:00|10592.5|10585.5|10603.7|10598.7|10603.7|10598.7|10591.6|10584.6|281
1732719900000|2024-11-27 15:05:00|10603.6|10598.6|10598.4|10593.4|10607.9|10602.9|10595.6|10590.6|153
1732720200000|2024-11-27 15:10:00|10598.6|10593.6|10607.9|10602.9|10609.4|10604.4|10598.2|10593.2|120
1732720500000|2024-11-27 15:15:00|10608.2|10603.2|10603.7|10598.7|10611.7|10606.7|10603.4|10598.4|81
1732720800000|2024-11-27 15:20:00|10603.6|10598.6|10606.4|10601.4|10607.7|10602.7|10602.7|10597.7|52
1732721100000|2024-11-27 15:25:00|10606.2|10601.2|10599.9|10594.9|10606.9|10601.9|10597.7|10592.7|130
1732721400000|2024-11-27 15:30:00|10600.1|10595.1|10600.6|10595.6|10603.2|10598.2|10598.6|10593.6|132
1732721700000|2024-11-27 15:35:00|10600.7|10595.7|10596.1|10591.1|10601.2|10596.2|10595.2|10590.2|83
1732722000000|2024-11-27 15:40:00|10595.7|10590.7|10587.7|10582.7|10596.2|10591.2|10586.1|10581.1|234
1732722300000|2024-11-27 15:45:00|10587.6|10582.6|10580.2|10575.2|10590.4|10585.4|10579.6|10574.6|141
1732722600000|2024-11-27 15:50:00|10580.4|10575.4|10566.4|10561.4|10580.4|10575.4|10565.6|10560.6|451
1732722900000|2024-11-27 15:55:00|10566.6|10561.6|10573.6|10568.6|10573.6|10568.6|10564.9|10559.9|326
1732723200000|2024-11-27 16:00:00|10573.4|10568.4|10580.8|10575.8|10580.9|10575.9|10572.8|10567.8|186
1732723500000|2024-11-27 16:05:00|10580.9|10575.9|10573.9|10568.9|10580.9|10575.9|10572.9|10567.9|87
1732723800000|2024-11-27 16:10:00|10574.4|10569.4|10580.9|10575.9|10583|10578|10573.4|10568.4|74
1732724100000|2024-11-27 16:15:00|10581.1|10576.1|10584.4|10579.4|10585.4|10580.4|10579.9|10574.9|122
1732724400000|2024-11-27 16:20:00|10584.6|10579.6|10582.4|10577.4|10585.9|10580.9|10579.9|10574.9|29
1732724700000|2024-11-27 16:25:00|10582.6|10577.6|10584.9|10579.9|10587.3|10582.3|10582.1|10577.1|71
1732725000000|2024-11-27 16:30:00|10585.1|10580.1|10576.4|10571.4|10585.6|10580.6|10575.6|10570.6|258
1732725300000|2024-11-27 16:35:00|10576.3|10571.3|10565.1|10560.1|10576.4|10571.4|10564.7|10559.7|114
1732725600000|2024-11-27 16:40:00|10565|10560|10562.9|10557.9|10565.9|10560.9|10562.2|10557.2|134
1732725900000|2024-11-27 16:45:00|10562.6|10557.6|10558.9|10553.9|10563.9|10558.9|10556.7|10551.7|198
1732726200000|2024-11-27 16:50:00|10558.7|10553.7|10567.6|10562.6|10567.7|10562.7|10556.5|10551.5|186
1732726500000|2024-11-27 16:55:00|10567.4|10562.4|10568.2|10563.2|10569.2|10564.2|10564.6|10559.6|39
1732726800000|2024-11-27 17:00:00|10567.9|10562.9|10568.7|10563.7|10572.7|10567.7|10567.2|10562.2|92
1732727100000|2024-11-27 17:05:00|10568.9|10563.9|10565.5|10560.5|10568.9|10563.9|10561.7|10556.7|25
1732727400000|2024-11-27 17:10:00|10565.7|10560.7|10563.2|10558.2|10566.7|10561.7|10560.1|10555.1|73
1732727700000|2024-11-27 17:15:00|10563.6|10558.6|10556.6|10551.6|10564.6|10559.6|10556.6|10551.6|67
1732728000000|2024-11-27 17:20:00|10556.9|10551.9|10560.6|10555.6|10560.6|10555.6|10556.1|10551.1|70
1732728300000|2024-11-27 17:25:00|10560.3|10555.3|10562.1|10557.1|10562.6|10557.6|10559.6|10554.6|56
1732728600000|2024-11-27 17:30:00|10562.2|10557.2|10566.6|10561.6|10567.1|10562.1|10561.6|10556.6|92
1732728900000|2024-11-27 17:35:00|10567.1|10562.1|10568.1|10563.1|10569.1|10564.1|10565.1|10560.1|40
1732729200000|2024-11-27 17:40:00|10568.2|10563.2|10565.1|10560.1|10568.2|10563.2|10563.1|10558.1|35
1732729500000|2024-11-27 17:45:00|10564.7|10559.7|10567.1|10562.1|10568.1|10563.1|10564.6|10559.6|29
1732729800000|2024-11-27 17:50:00|10567|10562|10565.6|10560.6|10570.6|10565.6|10565.1|10560.1|26
1732730100000|2024-11-27 17:55:00|10565.2|10560.2|10567.3|10562.3|10568.1|10563.1|10564.6|10559.6|33
1732730400000|2024-11-27 18:00:00|10567.4|10562.4|10568.6|10563.6|10570.3|10565.3|10566.6|10561.6|19
1732730700000|2024-11-27 18:05:00|10568.3|10563.3|10567.3|10562.3|10568.4|10563.4|10564.8|10559.8|17
1732731000000|2024-11-27 18:10:00|10566.8|10561.8|10568.9|10563.9|10569.6|10564.6|10566.1|10561.1|41
1732731300000|2024-11-27 18:15:00|10569.1|10564.1|10566.9|10561.9|10569.3|10564.3|10565.1|10560.1|42
1732731600000|2024-11-27 18:20:00|10567.1|10562.1|10565.3|10560.3|10567.3|10562.3|10564.3|10559.3|61
1732731900000|2024-11-27 18:25:00|10565.4|10560.4|10569.3|10564.3|10569.3|10564.3|10565.3|10560.3|22
1732732200000|2024-11-27 18:30:00|10569.1|10564.1|10567.8|10562.8|10569.6|10564.6|10567.1|10562.1|36
1732732500000|2024-11-27 18:35:00|10567.6|10562.6|10569.6|10564.6|10569.6|10564.6|10566.1|10561.1|21
1732732800000|2024-11-27 18:40:00|10569.5|10564.5|10570.8|10565.8|10571.8|10566.8|10569.3|10564.3|22
1732733100000|2024-11-27 18:45:00|10570.6|10565.6|10574.4|10569.4|10574.4|10569.4|10570.6|10565.6|29
1732733400000|2024-11-27 18:50:00|10574.6|10569.6|10572.8|10567.8|10574.6|10569.6|10571.8|10566.8|39
1732733700000|2024-11-27 18:55:00|10572.6|10567.6|10574.3|10569.3|10575.8|10570.8|10572.6|10567.6|15
1732734000000|2024-11-27 19:00:00|10574.4|10569.4|10575|10570|10577.1|10572.1|10573.8|10568.8|26
1732734300000|2024-11-27 19:05:00|10574.8|10569.8|10572.8|10567.8|10575.6|10570.6|10572.6|10567.6|9
1732734600000|2024-11-27 19:10:00|10572.3|10567.3|10572.9|10567.9|10573.9|10568.9|10571.3|10566.3|57
1732734900000|2024-11-27 19:15:00|10573.1|10568.1|10575.6|10570.6|10575.8|10570.8|10572.6|10567.6|32
1732735200000|2024-11-27 19:20:00|10575.3|10570.3|10576.9|10571.9|10578.6|10573.6|10574.6|10569.6|115
1732735500000|2024-11-27 19:25:00|10577.1|10572.1|10577.9|10572.9|10578.9|10573.9|10576.8|10571.8|63
1732735800000|2024-11-27 19:30:00|10577.8|10572.8|10577.3|10572.3|10578.3|10573.3|10576.6|10571.6|39
1732736100000|2024-11-27 19:35:00|10577.1|10572.1|10576.3|10571.3|10578.3|10573.3|10575.8|10570.8|32
1732736400000|2024-11-27 19:40:00|10576.4|10571.4|10573.6|10568.6|10576.9|10571.9|10573.6|10568.6|11
1732736700000|2024-11-27 19:45:00|10573.8|10568.8|10575.6|10570.6|10576.3|10571.3|10573.6|10568.6|19
1732737000000|2024-11-27 19:50:00|10575.3|10570.3|10577.9|10572.9|10578.1|10573.1|10575.3|10570.3|63
1732737300000|2024-11-27 19:55:00|10577.8|10572.8|10578.8|10573.8|10580.9|10575.9|10577.8|10572.8|271
1732737600000|2024-11-27 20:00:00|10578.6|10573.6|10581.4|10576.4|10581.9|10576.9|10578.5|10573.5|163
1732737900000|2024-11-27 20:05:00|10581.6|10576.6|10581.8|10576.8|10582.8|10577.8|10580.1|10575.1|67
1732738200000|2024-11-27 20:10:00|10581.3|10576.3|10581.6|10576.6|10582.6|10577.6|10580.3|10575.3|49
1732738500000|2024-11-27 20:15:00|10581.5|10576.5|10581.9|10576.9|10583|10578|10580.5|10575.5|97
1732738800000|2024-11-27 20:20:00|10582.4|10577.4|10582.2|10577.2|10583.8|10578.8|10581.6|10576.6|124
1732739100000|2024-11-27 20:25:00|10582.4|10577.4|10579.4|10574.4|10582.7|10577.7|10579.2|10574.2|60
1732739400000|2024-11-27 20:30:00|10579.8|10574.8|10579.1|10574.1|10580.4|10575.4|10578.8|10573.8|65
1732739700000|2024-11-27 20:35:00|10579.4|10574.4|10578.1|10573.1|10579.9|10574.9|10578.1|10573.1|26
1732740000000|2024-11-27 20:40:00|10578|10573|10581|10576|10581.6|10576.6|10578|10573|12
1732740300000|2024-11-27 20:45:00|10580.6|10575.6|10578.1|10573.1|10580.6|10575.6|10577.1|10572.1|32
1732740600000|2024-11-27 20:50:00|10578|10573|10578.1|10573.1|10579.1|10574.1|10577.5|10572.5|36
1732740900000|2024-11-27 20:55:00|10578|10573|10576.6|10571.6|10578.1|10573.1|10576|10571|161
1732741200000|2024-11-27 21:00:00|10576.8|10571.8|10576.6|10571.6|10579|10574|10575.5|10570.5|15
1732741500000|2024-11-27 21:05:00|10577.1|10572.1|10576.8|10571.8|10577.6|10572.6|10576.3|10571.3|2
1732741800000|2024-11-27 21:10:00|10577|10572|10576.6|10571.6|10577.6|10572.6|10576.5|10571.5|17
1732742100000|2024-11-27 21:15:00|10576.9|10571.9|10577.1|10572.1|10577.6|10572.6|10576.6|10571.6|5
1732742400000|2024-11-27 21:20:00|10577|10572|10576.1|10571.1|10577|10572|10575.8|10570.8|4
1732742700000|2024-11-27 21:25:00|10576|10571|10576.3|10571.3|10576.4|10571.4|10575|10570|14
1732743000000|2024-11-27 21:30:00|10576.4|10571.4|10577.4|10572.4|10577.9|10572.9|10576.4|10571.4|2
1732743300000|2024-11-27 21:35:00|10577.1|10572.1|10578.9|10573.9|10579.4|10574.4|10576.9|10571.9|9
1732743600000|2024-11-27 21:40:00|10579.4|10574.4|10578.4|10573.4|10579.4|10574.4|10578.2|10573.2|0
1732743900000|2024-11-27 21:45:00|10578.3|10573.3|10578.6|10573.6|10578.9|10573.9|10578.3|10573.3|3
1732744200000|2024-11-27 21:50:00|10578.4|10573.4|10577.4|10572.4|10578.5|10573.5|10577.1|10572.1|7
1732744500000|2024-11-27 21:55:00|10577.3|10572.3|10580.2|10571.2|10580.2|10573.4|10576.6|10571.2|12
1732755600000|2024-11-28 01:00:00|10594|10589|10594.8|10589.8|10595|10590|10592.9|10587.9|58
1732755900000|2024-11-28 01:05:00|10594.9|10589.9|10595.6|10590.6|10597.1|10592.1|10594.9|10589.9|44
1732756200000|2024-11-28 01:10:00|10595.5|10590.5|10594.1|10589.1|10595.6|10590.6|10594|10589|34
1732756500000|2024-11-28 01:15:00|10594|10589|10590.8|10585.8|10594.1|10589.1|10590.5|10585.5|39
1732756800000|2024-11-28 01:20:00|10590.7|10585.7|10589.8|10584.8|10592.1|10587.1|10589.3|10584.3|11
1732757100000|2024-11-28 01:25:00|10589.4|10584.4|10587.8|10582.8|10589.6|10584.6|10587.5|10582.5|21
1732757400000|2024-11-28 01:30:00|10587.9|10582.9|10586.9|10581.9|10588.3|10583.3|10583.9|10578.9|17
1732757700000|2024-11-28 01:35:00|10586.8|10581.8|10588.4|10583.4|10590.6|10585.6|10586.8|10581.8|16
1732758000000|2024-11-28 01:40:00|10588.3|10583.3|10586.1|10581.1|10588.4|10583.4|10584.3|10579.3|16
1732758300000|2024-11-28 01:45:00|10585.9|10580.9|10582.4|10577.4|10586.4|10581.4|10582.1|10577.1|8
1732758600000|2024-11-28 01:50:00|10582.3|10577.3|10585.3|10580.3|10586.9|10581.9|10582.3|10577.3|11
1732758900000|2024-11-28 01:55:00|10585.1|10580.1|10586.3|10581.3|10587.9|10582.9|10584.6|10579.6|21
1732759200000|2024-11-28 02:00:00|10585.8|10580.8|10587.6|10582.6|10587.9|10582.9|10584.4|10579.4|40
1732759500000|2024-11-28 02:05:00|10587.4|10582.4|10583.8|10578.8|10587.8|10582.8|10583.3|10578.3|18
1732759800000|2024-11-28 02:10:00|10583.9|10578.9|10585.3|10580.3|10585.9|10580.9|10583.9|10578.9|15
1732760100000|2024-11-28 02:15:00|10585.1|10580.1|10583.8|10578.8|10585.6|10580.6|10583.5|10578.5|39
1732760400000|2024-11-28 02:20:00|10583.6|10578.6|10583.8|10578.8|10584.8|10579.8|10583.5|10578.5|21
1732760700000|2024-11-28 02:25:00|10584|10579|10587.8|10582.8|10588.1|10583.1|10583.8|10578.8|12
1732761000000|2024-11-28 02:30:00|10588.1|10583.1|10590.6|10585.6|10591.8|10586.8|10588|10583|147
1732761300000|2024-11-28 02:35:00|10590.8|10585.8|10592.6|10587.6|10593.3|10588.3|10590.3|10585.3|36
1732761600000|2024-11-28 02:40:00|10592.8|10587.8|10590.3|10585.3|10592.8|10587.8|10589.6|10584.6|25
1732761900000|2024-11-28 02:45:00|10590.4|10585.4|10590.6|10585.6|10590.8|10585.8|10589.6|10584.6|3
1732762200000|2024-11-28 02:50:00|10590.5|10585.5|10588.4|10583.4|10590.5|10585.5|10588.1|10583.1|0
1732762500000|2024-11-28 02:55:00|10588.3|10583.3|10587.3|10582.3|10589.3|10584.3|10587.1|10582.1|4
1732762800000|2024-11-28 03:00:00|10587.1|10582.1|10589.3|10584.3|10590.6|10585.6|10586.5|10581.5|15
1732763100000|2024-11-28 03:05:00|10589.4|10584.4|10590|10585|10591.6|10586.6|10589.3|10584.3|9
1732763400000|2024-11-28 03:10:00|10589.8|10584.8|10589.6|10584.6|10590.8|10585.8|10589.6|10584.6|0
1732763700000|2024-11-28 03:15:00|10589.8|10584.8|10591.1|10586.1|10591.8|10586.8|10589.1|10584.1|8
1732764000000|2024-11-28 03:20:00|10591.3|10586.3|10590.8|10585.8|10592.3|10587.3|10590.8|10585.8|18
1732764300000|2024-11-28 03:25:00|10591.1|10586.1|10589.8|10584.8|10591.3|10586.3|10589.3|10584.3|23
1732764600000|2024-11-28 03:30:00|10590.1|10585.1|10592.6|10587.6|10592.9|10587.9|10590.1|10585.1|14
1732764900000|2024-11-28 03:35:00|10592.1|10587.1|10592.8|10587.8|10594.8|10589.8|10592.1|10587.1|18
1732765200000|2024-11-28 03:40:00|10592.6|10587.6|10592.1|10587.1|10593.3|10588.3|10591.5|10586.5|10
1732765500000|2024-11-28 03:45:00|10592.3|10587.3|10593.9|10588.9|10594.3|10589.3|10592.3|10587.3|4
1732765800000|2024-11-28 03:50:00|10594.3|10589.3|10594.6|10589.6|10595.6|10590.6|10594.1|10589.1|18
1732766100000|2024-11-28 03:55:00|10594.8|10589.8|10593.6|10588.6|10595.3|10590.3|10593.6|10588.6|30
1732766400000|2024-11-28 04:00:00|10593.5|10588.5|10595.3|10590.3|10595.8|10590.8|10592.8|10587.8|16
1732766700000|2024-11-28 04:05:00|10595.1|10590.1|10596.1|10591.1|10596.9|10591.9|10594.8|10589.8|9
1732767000000|2024-11-28 04:10:00|10595.8|10590.8|10593.8|10588.8|10595.8|10590.8|10593.8|10588.8|27
1732767300000|2024-11-28 04:15:00|10593.9|10588.9|10591.4|10586.4|10593.9|10588.9|10590.6|10585.6|28
1732767600000|2024-11-28 04:20:00|10591.8|10586.8|10591.1|10586.1|10592.4|10587.4|10590.6|10585.6|23
1732767900000|2024-11-28 04:25:00|10590.8|10585.8|10591.3|10586.3|10591.3|10586.3|10589.8|10584.8|21
1732768200000|2024-11-28 04:30:00|10591.4|10586.4|10591.3|10586.3|10591.9|10586.9|10590.5|10585.5|19
1732768500000|2024-11-28 04:35:00|10591.4|10586.4|10590.9|10585.9|10591.8|10586.8|10590.8|10585.8|2
1732768800000|2024-11-28 04:40:00|10591.1|10586.1|10592.8|10587.8|10592.9|10587.9|10590.3|10585.3|13
1732769100000|2024-11-28 04:45:00|10592.6|10587.6|10593.8|10588.8|10594.3|10589.3|10592.6|10587.6|2
1732769400000|2024-11-28 04:50:00|10593.9|10588.9|10593.8|10588.8|10594.6|10589.6|10592.8|10587.8|4
1732769700000|2024-11-28 04:55:00|10593.7|10588.7|10591.8|10586.8|10593.9|10588.9|10591.6|10586.6|9
1732770000000|2024-11-28 05:00:00|10591.7|10586.7|10590.1|10585.1|10592|10587|10590.1|10585.1|9
1732770300000|2024-11-28 05:05:00|10589.8|10584.8|10589.5|10584.5|10590.1|10585.1|10589.2|10584.2|4
1732770600000|2024-11-28 05:10:00|10589.6|10584.6|10590.5|10585.5|10591|10586|10589.6|10584.6|4
1732770900000|2024-11-28 05:15:00|10590.6|10585.6|10590.8|10585.8|10591|10586|10589.5|10584.5|2
1732771200000|2024-11-28 05:20:00|10591|10586|10591.8|10586.8|10592.3|10587.3|10590.8|10585.8|2
1732771500000|2024-11-28 05:25:00|10592.3|10587.3|10591.3|10586.3|10592.3|10587.3|10591.3|10586.3|3
1732771800000|2024-11-28 05:30:00|10591.5|10586.5|10589.5|10584.5|10591.5|10586.5|10589.5|10584.5|8
1732772100000|2024-11-28 05:35:00|10589.3|10584.3|10590.8|10585.8|10590.8|10585.8|10589.2|10584.2|9
1732772400000|2024-11-28 05:40:00|10590.9|10585.9|10590.3|10585.3|10591.3|10586.3|10590.3|10585.3|5
1732772700000|2024-11-28 05:45:00|10590.4|10585.4|10591.3|10586.3|10592.3|10587.3|10590|10585|7
1732773000000|2024-11-28 05:50:00|10591.8|10586.8|10593|10588|10593.3|10588.3|10591.5|10586.5|5
1732773300000|2024-11-28 05:55:00|10593.1|10588.1|10593.8|10588.8|10594.3|10589.3|10593|10588|10
1732773600000|2024-11-28 06:00:00|10593.6|10588.6|10597.5|10592.5|10597.8|10592.8|10593|10588|12
1732773900000|2024-11-28 06:05:00|10597.3|10592.3|10597|10592|10598.5|10593.5|10596.3|10591.3|12
1732774200000|2024-11-28 06:10:00|10596.8|10591.8|10595.5|10590.5|10596.8|10591.8|10595|10590|13
1732774500000|2024-11-28 06:15:00|10595.3|10590.3|10596.8|10591.8|10597.2|10592.2|10595|10590|9
1732774800000|2024-11-28 06:20:00|10596.7|10591.7|10595.2|10590.2|10597.1|10592.1|10594.8|10589.8|7
1732775100000|2024-11-28 06:25:00|10595.3|10590.3|10595.8|10590.8|10596.5|10591.5|10595.2|10590.2|16
1732775400000|2024-11-28 06:30:00|10595.3|10590.3|10596.5|10591.5|10597.2|10592.2|10595.2|10590.2|11
1732775700000|2024-11-28 06:35:00|10595.5|10590.5|10596.2|10591.2|10596.7|10591.7|10595|10590|6
1732776000000|2024-11-28 06:40:00|10596|10591|10593.3|10588.3|10596.3|10591.3|10593|10588|24
1732776300000|2024-11-28 06:45:00|10593.2|10588.2|10594|10589|10594.8|10589.8|10592|10587|15
1732776600000|2024-11-28 06:50:00|10594.1|10589.1|10595.5|10590.5|10595.8|10590.8|10593.8|10588.8|0
1732776900000|2024-11-28 06:55:00|10595.3|10590.3|10595.3|10590.3|10596.8|10591.8|10595.2|10590.2|0
1732777200000|2024-11-28 07:00:00|10595.2|10590.2|10599|10594|10601.3|10596.3|10595.2|10590.2|27
1732777500000|2024-11-28 07:05:00|10599.1|10594.1|10595.5|10590.5|10599.3|10594.3|10595.3|10590.3|16
1732777800000|2024-11-28 07:10:00|10595.3|10590.3|10597.5|10592.5|10597.5|10592.5|10595|10590|18
1732778100000|2024-11-28 07:15:00|10597|10592|10593|10588|10597.8|10592.8|10592.8|10587.8|18
1732778400000|2024-11-28 07:20:00|10592.8|10587.8|10593.8|10588.8|10594|10589|10589.8|10584.8|6
1732778700000|2024-11-28 07:25:00|10594.2|10589.2|10596.8|10591.8|10597.3|10592.3|10593.5|10588.5|6
1732779000000|2024-11-28 07:30:00|10597.3|10592.3|10603.1|10598.1|10603.8|10598.8|10597.3|10592.3|68
1732779300000|2024-11-28 07:35:00|10603.3|10598.3|10606|10601|10606.1|10601.1|10601.7|10596.7|63
1732779600000|2024-11-28 07:40:00|10605.7|10600.7|10608.5|10603.5|10608.5|10603.5|10604.8|10599.8|12
1732779900000|2024-11-28 07:45:00|10608.3|10603.3|10603.8|10598.8|10609|10604|10603|10598|65
1732780200000|2024-11-28 07:50:00|10604|10599|10601.6|10596.6|10605.1|10600.1|10601|10596|21
1732780500000|2024-11-28 07:55:00|10601.8|10596.8|10602.8|10597.8|10602.8|10597.8|10600.5|10595.5|35
1732780800000|2024-11-28 08:00:00|10602.7|10597.7|10611.2|10606.2|10613.5|10608.5|10602.7|10597.7|154
1732781100000|2024-11-28 08:05:00|10611|10606|10608|10603|10611.5|10606.5|10604.3|10599.3|70
1732781400000|2024-11-28 08:10:00|10607.5|10602.5|10602|10597|10607.8|10602.8|10601.7|10596.7|77
1732781700000|2024-11-28 08:15:00|10602.3|10597.3|10609|10604|10609.5|10604.5|10601.8|10596.8|37
1732782000000|2024-11-28 08:20:00|10609.2|10604.2|10609.2|10604.2|10611.2|10606.2|10608.2|10603.2|43
1732782300000|2024-11-28 08:25:00|10609.5|10604.5|10605.7|10600.7|10609.8|10604.8|10605.7|10600.7|25
1732782600000|2024-11-28 08:30:00|10605.8|10600.8|10605|10600|10607.7|10602.7|10604.5|10599.5|124
1732782900000|2024-11-28 08:35:00|10605.2|10600.2|10604|10599|10607.3|10602.3|10602.2|10597.2|38
1732783200000|2024-11-28 08:40:00|10603.7|10598.7|10603|10598|10605.5|10600.5|10601.2|10596.2|39
1732783500000|2024-11-28 08:45:00|10602.9|10597.9|10603.7|10598.7|10604|10599|10600.4|10595.4|65
1732783800000|2024-11-28 08:50:00|10603.4|10598.4|10600.7|10595.7|10603.5|10598.5|10598.5|10593.5|52
1732784100000|2024-11-28 08:55:00|10600.5|10595.5|10600.9|10595.9|10601.2|10596.2|10597.1|10592.1|84
1732784400000|2024-11-28 09:00:00|10600.7|10595.7|10599.2|10594.2|10606.4|10601.4|10598.3|10593.3|76
1732784700000|2024-11-28 09:05:00|10599|10594|10604.2|10599.2|10604.2|10599.2|10593.2|10588.2|118
1732785000000|2024-11-28 09:10:00|10604.3|10599.3|10602.3|10597.3|10605.7|10600.7|10601.2|10596.2|64
1732785300000|2024-11-28 09:15:00|10602.7|10597.7|10605.7|10600.7|10609|10604|10602.7|10597.7|95
1732785600000|2024-11-28 09:20:00|10605.2|10600.2|10603.3|10598.3|10609.3|10604.3|10603|10598|33
1732785900000|2024-11-28 09:25:00|10603.2|10598.2|10606.7|10601.7|10607.5|10602.5|10602.5|10597.5|17
1732786200000|2024-11-28 09:30:00|10606.8|10601.8|10605.7|10600.7|10607.8|10602.8|10604.8|10599.8|25
1732786500000|2024-11-28 09:35:00|10605|10600|10605|10600|10607.8|10602.8|10603.7|10598.7|39
1732786800000|2024-11-28 09:40:00|10604.7|10599.7|10606.2|10601.2|10607.8|10602.8|10603.7|10598.7|39
1732787100000|2024-11-28 09:45:00|10606|10601|10609|10604|10609.7|10604.7|10605.2|10600.2|21
1732787400000|2024-11-28 09:50:00|10608.9|10603.9|10608.2|10603.2|10609.7|10604.7|10607.2|10602.2|28
1732787700000|2024-11-28 09:55:00|10608|10603|10608.5|10603.5|10609|10604|10605.7|10600.7|10
1732788000000|2024-11-28 10:00:00|10608.7|10603.7|10608.5|10603.5|10609.7|10604.7|10606.6|10601.6|22
1732788300000|2024-11-28 10:05:00|10608.2|10603.2|10608.2|10603.2|10610.5|10605.5|10607.7|10602.7|37
1732788600000|2024-11-28 10:10:00|10608|10603|10606.3|10601.3|10608|10603|10604.2|10599.2|25
1732788900000|2024-11-28 10:15:00|10606.5|10601.5|10607.3|10602.3|10608|10603|10605.5|10600.5|24
1732789200000|2024-11-28 10:20:00|10607.5|10602.5|10605.2|10600.2|10608|10603|10604.2|10599.2|19
1732789500000|2024-11-28 10:25:00|10605|10600|10603.4|10598.4|10607|10602|10602.7|10597.7|33
1732789800000|2024-11-28 10:30:00|10603.2|10598.2|10602.5|10597.5|10603.5|10598.5|10601.4|10596.4|10
1732790100000|2024-11-28 10:35:00|10602.7|10597.7|10599.5|10594.5|10603.5|10598.5|10599.5|10594.5|10
1732790400000|2024-11-28 10:40:00|10599.7|10594.7|10601.3|10596.3|10602.5|10597.5|10599.7|10594.7|6
1732790700000|2024-11-28 10:45:00|10601.5|10596.5|10599|10594|10601.5|10596.5|10598.2|10593.2|6
1732791000000|2024-11-28 10:50:00|10599.4|10594.4|10596.7|10591.7|10599.7|10594.7|10596.5|10591.5|4
1732791300000|2024-11-28 10:55:00|10596.5|10591.5|10595|10590|10597.4|10592.4|10595|10590|18
1732791600000|2024-11-28 11:00:00|10595.3|10590.3|10592|10587|10596.7|10591.7|10591.7|10586.7|54
1732791900000|2024-11-28 11:05:00|10591.9|10586.9|10591.7|10586.7|10592.5|10587.5|10590|10585|17
1732792200000|2024-11-28 11:10:00|10591.5|10586.5|10590.2|10585.2|10591.5|10586.5|10588.7|10583.7|1
1732792500000|2024-11-28 11:15:00|10590.3|10585.3|10593.2|10588.2|10593.4|10588.4|10590.2|10585.2|25
1732792800000|2024-11-28 11:20:00|10593.4|10588.4|10593.9|10588.9|10594.4|10589.4|10591.7|10586.7|21
1732793100000|2024-11-28 11:25:00|10594|10589|10591.2|10586.2|10594.4|10589.4|10591.2|10586.2|10
1732793400000|2024-11-28 11:30:00|10591.7|10586.7|10592.7|10587.7|10592.7|10587.7|10591.2|10586.2|18
1732793700000|2024-11-28 11:35:00|10593.4|10588.4|10594.7|10589.7|10594.7|10589.7|10591.7|10586.7|7
1732794000000|2024-11-28 11:40:00|10594.4|10589.4|10594.2|10589.2|10595.7|10590.7|10593.7|10588.7|43
1732794300000|2024-11-28 11:45:00|10594.4|10589.4|10594.4|10589.4|10594.7|10589.7|10593.7|10588.7|3
1732794600000|2024-11-28 11:50:00|10594.5|10589.5|10598.4|10593.4|10598.7|10593.7|10594.5|10589.5|46
1732794900000|2024-11-28 11:55:00|10598.9|10593.9|10595.7|10590.7|10599.1|10594.1|10595.7|10590.7|19
1732795200000|2024-11-28 12:00:00|10595.6|10590.6|10597.2|10592.2|10598.2|10593.2|10595.4|10590.4|24
1732795500000|2024-11-28 12:05:00|10597.4|10592.4|10597.4|10592.4|10599|10594|10596.4|10591.4|25
1732795800000|2024-11-28 12:10:00|10597.2|10592.2|10596|10591|10598.4|10593.4|10595.1|10590.1|12
1732796100000|2024-11-28 12:15:00|10596.2|10591.2|10593.9|10588.9|10596.7|10591.7|10593.9|10588.9|9
1732796400000|2024-11-28 12:20:00|10594|10589|10593.7|10588.7|10594.2|10589.2|10592.7|10587.7|6
1732796700000|2024-11-28 12:25:00|10594.2|10589.2|10592.9|10587.9|10594.2|10589.2|10592|10587|5
1732797000000|2024-11-28 12:30:00|10592.7|10587.7|10593.7|10588.7|10594.9|10589.9|10592.4|10587.4|3
1732797300000|2024-11-28 12:35:00|10593.4|10588.4|10594.7|10589.7|10594.9|10589.9|10592.7|10587.7|8
1732797600000|2024-11-28 12:40:00|10594.9|10589.9|10594|10589|10596.4|10591.4|10594|10589|6
1732797900000|2024-11-28 12:45:00|10594.2|10589.2|10596.9|10591.9|10596.9|10591.9|10592.7|10587.7|38
1732798200000|2024-11-28 12:50:00|10597|10592|10597.4|10592.4|10597.4|10592.4|10596.2|10591.2|10
1732798500000|2024-11-28 12:55:00|10597.5|10592.5|10598.2|10593.2|10599|10594|10597.2|10592.2|22
1732798800000|2024-11-28 13:00:00|10598.1|10593.1|10602.2|10597.2|10602.7|10597.7|10598|10593|39
1732799100000|2024-11-28 13:05:00|10602.4|10597.4|10599.4|10594.4|10602.4|10597.4|10599|10594|14
1732799400000|2024-11-28 13:10:00|10599.2|10594.2|10596.7|10591.7|10599.2|10594.2|10594.9|10589.9|25
1732799700000|2024-11-28 13:15:00|10596.3|10591.3|10599.9|10594.9|10600.7|10595.7|10596.3|10591.3|25
1732800000000|2024-11-28 13:20:00|10599.6|10594.6|10597|10592|10599.9|10594.9|10595.9|10590.9|24
1732800300000|2024-11-28 13:25:00|10597.2|10592.2|10599.7|10594.7|10599.7|10594.7|10596.2|10591.2|28
1732800600000|2024-11-28 13:30:00|10599.8|10594.8|10598.7|10593.7|10600.7|10595.7|10598.2|10593.2|31
1732800900000|2024-11-28 13:35:00|10598.9|10593.9|10597.7|10592.7|10600.1|10595.1|10597.1|10592.1|52
1732801200000|2024-11-28 13:40:00|10598|10593|10599.9|10594.9|10602.4|10597.4|10595.4|10590.4|76
1732801500000|2024-11-28 13:45:00|10599.7|10594.7|10604.4|10599.4|10604.5|10599.5|10598.2|10593.2|47
1732801800000|2024-11-28 13:50:00|10604.5|10599.5|10604.7|10599.7|10605.9|10600.9|10602.4|10597.4|53
1732802100000|2024-11-28 13:55:00|10604.4|10599.4|10603.1|10598.1|10605.9|10600.9|10602.4|10597.4|27
1732802400000|2024-11-28 14:00:00|10602.7|10597.7|10601.7|10596.7|10603.9|10598.9|10601.2|10596.2|23
1732802700000|2024-11-28 14:05:00|10601.9|10596.9|10599.9|10594.9|10603.7|10598.7|10599.4|10594.4|15
1732803000000|2024-11-28 14:10:00|10600.1|10595.1|10599.2|10594.2|10602.9|10597.9|10599.1|10594.1|27
1732803300000|2024-11-28 14:15:00|10598.9|10593.9|10597.7|10592.7|10599.2|10594.2|10596.4|10591.4|10
1732803600000|2024-11-28 14:20:00|10597.6|10592.6|10603.9|10598.9|10604.4|10599.4|10597.6|10592.6|9
1732803900000|2024-11-28 14:25:00|10604.4|10599.4|10599.7|10594.7|10604.6|10599.6|10598.9|10593.9|12
1732804200000|2024-11-28 14:30:00|10599.9|10594.9|10598.1|10593.1|10600.1|10595.1|10595.6|10590.6|18
1732804500000|2024-11-28 14:35:00|10598.4|10593.4|10597.1|10592.1|10600.6|10595.6|10597.1|10592.1|26
1732804800000|2024-11-28 14:40:00|10596.6|10591.6|10595.2|10590.2|10597.1|10592.1|10594.6|10589.6|12
1732805100000|2024-11-28 14:45:00|10595.4|10590.4|10594.6|10589.6|10596.9|10591.9|10594.6|10589.6|44
1732805400000|2024-11-28 14:50:00|10594.3|10589.3|10595.6|10590.6|10596.4|10591.4|10591.9|10586.9|46
1732805700000|2024-11-28 14:55:00|10595.3|10590.3|10591.9|10586.9|10595.4|10590.4|10591.7|10586.7|65
1732806000000|2024-11-28 15:00:00|10591.6|10586.6|10588.4|10583.4|10592.7|10587.7|10587.3|10582.3|36
1732806300000|2024-11-28 15:05:00|10588.6|10583.6|10587.3|10582.3|10588.6|10583.6|10584.9|10579.9|94
1732806600000|2024-11-28 15:10:00|10587.1|10582.1|10587.8|10582.8|10588.7|10583.7|10585.1|10580.1|34
1732806900000|2024-11-28 15:15:00|10587.6|10582.6|10589.9|10584.9|10591.6|10586.6|10587.4|10582.4|49
1732807200000|2024-11-28 15:20:00|10590.1|10585.1|10590.1|10585.1|10593.1|10588.1|10590.1|10585.1|27
1732807500000|2024-11-28 15:25:00|10589.9|10584.9|10588.1|10583.1|10589.9|10584.9|10587.4|10582.4|30
1732807800000|2024-11-28 15:30:00|10587.9|10582.9|10591.4|10586.4|10593.6|10588.6|10587.3|10582.3|55
1732808100000|2024-11-28 15:35:00|10591.1|10586.1|10596.5|10591.5|10597.6|10592.6|10591.1|10586.1|26
1732808400000|2024-11-28 15:40:00|10596.1|10591.1|10594.3|10589.3|10597.9|10592.9|10593.1|10588.1|19
1732808700000|2024-11-28 15:45:00|10594.1|10589.1|10591.2|10586.2|10596|10591|10589.2|10584.2|8
1732809000000|2024-11-28 15:50:00|10591.6|10586.6|10588.6|10583.6|10593.1|10588.1|10588.1|10583.1|11
1732809300000|2024-11-28 15:55:00|10588.2|10583.2|10589.1|10584.1|10590.6|10585.6|10587.6|10582.6|97
1732809600000|2024-11-28 16:00:00|10589.2|10584.2|10589.4|10584.4|10589.9|10584.9|10587.6|10582.6|17
1732809900000|2024-11-28 16:05:00|10589.3|10584.3|10588.9|10583.9|10590.1|10585.1|10587.8|10582.8|37
1732810200000|2024-11-28 16:10:00|10589.1|10584.1|10589.9|10584.9|10591.1|10586.1|10588.3|10583.3|4
1732810500000|2024-11-28 16:15:00|10589.8|10584.8|10590.6|10585.6|10592.6|10587.6|10589.8|10584.8|2
1732810800000|2024-11-28 16:20:00|10590.8|10585.8|10591.4|10586.4|10592.3|10587.3|10589.8|10584.8|37
1732811100000|2024-11-28 16:25:00|10591.3|10586.3|10591.6|10586.6|10592.9|10587.9|10590.9|10585.9|18
1732811400000|2024-11-28 16:30:00|10591.4|10586.4|10591.4|10586.4|10592.1|10587.1|10590.4|10585.4|13
1732811700000|2024-11-28 16:35:00|10591.6|10586.6|10589.4|10584.4|10592.3|10587.3|10588.1|10583.1|8
1732812000000|2024-11-28 16:40:00|10589.9|10584.9|10588.9|10583.9|10589.9|10584.9|10588.1|10583.1|16
1732812300000|2024-11-28 16:45:00|10588.8|10583.8|10588.1|10583.1|10589.1|10584.1|10587.3|10582.3|11
1732812600000|2024-11-28 16:50:00|10588.2|10583.2|10587.2|10582.2|10588.2|10583.2|10586.6|10581.6|2
1732812900000|2024-11-28 16:55:00|10587.1|10582.1|10586.9|10581.9|10588.4|10583.4|10586.9|10581.9|7
1732813200000|2024-11-28 17:00:00|10587.1|10582.1|10587.9|10582.9|10587.9|10582.9|10586.9|10581.9|0
1732813500000|2024-11-28 17:05:00|10587.7|10582.7|10589.1|10584.1|10589.1|10584.1|10587.7|10582.7|13
1732813800000|2024-11-28 17:10:00|10588.9|10583.9|10588.1|10583.1|10589.6|10584.6|10586.6|10581.6|0
1732814100000|2024-11-28 17:15:00|10588.2|10583.2|10589.6|10584.6|10589.6|10584.6|10588.2|10583.2|2
1732814400000|2024-11-28 17:20:00|10589.1|10584.1|10587.9|10582.9|10590.1|10585.1|10587.9|10582.9|13
1732814700000|2024-11-28 17:25:00|10587.8|10582.8|10587.1|10582.1|10589.1|10584.1|10586.8|10581.8|5
1732815000000|2024-11-28 17:30:00|10587.6|10582.6|10587.8|10582.8|10587.9|10582.9|10587.1|10582.1|3
1732815300000|2024-11-28 17:35:00|10587.9|10582.9|10587.1|10582.1|10588.1|10583.1|10586.6|10581.6|0
1732815600000|2024-11-28 17:40:00|10586.8|10581.8|10586.6|10581.6|10586.8|10581.8|10586.1|10581.1|17
1732815900000|2024-11-28 17:45:00|10586.1|10581.1|10586.1|10581.1|10587.1|10582.1|10585.6|10580.6|10
1732816200000|2024-11-28 17:50:00|10586.3|10581.3|10587.1|10582.1|10587.5|10582.5|10586.1|10581.1|8
1732816500000|2024-11-28 17:55:00|10587.6|10582.6|10587.6|10582.6|10588.6|10583.6|10587.1|10582.1|22
1732816800000|2024-11-28 18:00:00|10587.3|10582.3|10585.1|10580.1|10587.3|10582.3|10585.1|10580.1|14
1732817100000|2024-11-28 18:05:00|10584.9|10579.9|10585.6|10580.6|10585.6|10580.6|10584.8|10579.8|14
1732817400000|2024-11-28 18:10:00|10585.9|10580.9|10587.8|10582.8|10587.8|10582.8|10585.9|10580.9|1
1732817700000|2024-11-28 18:15:00|10587.6|10582.6|10587.3|10582.3|10587.6|10582.6|10587.1|10582.1|2
1732818000000|2024-11-28 18:20:00|10587.6|10582.6|10587.6|10582.6|10588.1|10583.1|10587.6|10582.6|3
1732818300000|2024-11-28 18:25:00|10587.8|10582.8|10586.8|10581.8|10587.8|10582.8|10586.6|10581.6|11
1732818600000|2024-11-28 18:30:00|10586.9|10581.9|10587.6|10582.6|10587.6|10582.6|10586.7|10581.7|13
1732818900000|2024-11-28 18:35:00|10587.7|10582.7|10588.1|10583.1|10588.1|10583.1|10587.6|10582.6|3
1732819200000|2024-11-28 18:40:00|10588.2|10583.2|10588.1|10583.1|10588.2|10583.2|10588.1|10583.1|1
1732819500000|2024-11-28 18:45:00|10588.2|10583.2|10589.1|10584.1|10589.1|10584.1|10588.1|10583.1|0
1732819800000|2024-11-28 18:50:00|10589.2|10584.2|10589.3|10584.3|10589.8|10584.8|10589.1|10584.1|8
1732820100000|2024-11-28 18:55:00|10589.1|10584.1|10587.1|10582.1|10589.1|10584.1|10586.8|10581.8|21
1732820400000|2024-11-28 19:00:00|10587.4|10582.4|10587.6|10582.6|10587.9|10582.9|10587.1|10582.1|9
1732820700000|2024-11-28 19:05:00|10587.4|10582.4|10587.4|10582.4|10587.4|10582.4|10587.4|10582.4|0
1732821000000|2024-11-28 19:10:00|10587.6|10582.6|10587.6|10582.6|10587.6|10582.6|10587.2|10582.2|4
1732821300000|2024-11-28 19:15:00|||||||||3
1732821600000|2024-11-28 19:20:00|10587.2|10582.2|10587.6|10582.6|10587.6|10582.6|10587.1|10582.1|1
1732821900000|2024-11-28 19:25:00|10587.7|10582.7|10587.9|10582.9|10588.1|10583.1|10587.7|10582.7|0
1732822200000|2024-11-28 19:30:00|10588.1|10583.1|10587.9|10582.9|10588.1|10583.1|10587.6|10582.6|6
1732822500000|2024-11-28 19:35:00|10587.8|10582.8|10587.6|10582.6|10587.9|10582.9|10587.1|10582.1|1
1732822800000|2024-11-28 19:40:00|10587.7|10582.7|10587.6|10582.6|10587.7|10582.7|10587.4|10582.4|6
1732823100000|2024-11-28 19:45:00|10587.4|10582.4|10586.1|10581.1|10587.4|10582.4|10586.1|10581.1|10
1732823400000|2024-11-28 19:50:00|10585.9|10580.9|10585.6|10580.6|10586.1|10581.1|10585.6|10580.6|19
1732823700000|2024-11-28 19:55:00|10585.9|10580.9|10585.6|10580.6|10586.1|10581.1|10585.1|10580.1|14
1732824000000|2024-11-28 20:00:00|10585.3|10580.3|10585.5|10580.5|10585.6|10580.6|10584.8|10579.8|2
1732824300000|2024-11-28 20:05:00|10585.6|10580.6|10586.6|10581.6|10586.6|10581.6|10585.6|10580.6|1
1732824600000|2024-11-28 20:10:00|10586.9|10581.9|10587.1|10582.1|10587.1|10582.1|10586.6|10581.6|2
1732824900000|2024-11-28 20:15:00|10586.8|10581.8|10587.6|10582.6|10587.6|10582.6|10586.1|10581.1|12
1732825200000|2024-11-28 20:20:00|10587.3|10582.3|10587.3|10582.3|10587.3|10582.3|10586.6|10581.6|0
1732825500000|2024-11-28 20:25:00|10587.6|10582.6|10586.8|10581.8|10587.6|10582.6|10586.8|10581.8|1
1732825800000|2024-11-28 20:30:00|10587.1|10582.1|10586.1|10581.1|10587.1|10582.1|10585.8|10580.8|4
1732826100000|2024-11-28 20:35:00|10586|10581|10585.8|10580.8|10586.1|10581.1|10585.3|10580.3|3
1732826400000|2024-11-28 20:40:00|10586|10581|10587.8|10582.8|10587.8|10582.8|10586|10581|4
1732826700000|2024-11-28 20:45:00|10587.5|10582.5|10586.8|10581.8|10587.6|10582.6|10586.8|10581.8|3
1732827000000|2024-11-28 20:50:00|10587.1|10582.1|10587.3|10582.3|10587.3|10582.3|10586.8|10581.8|0
1732827300000|2024-11-28 20:55:00|10587.2|10582.2|10586.8|10581.8|10587.3|10582.3|10586.5|10581.5|1
1732827600000|2024-11-28 21:00:00|10586.3|10581.3|10585.5|10580.5|10586.6|10581.6|10585.5|10580.5|18
1732827900000|2024-11-28 21:05:00|10585.8|10580.8|10585.8|10580.8|10586|10581|10585.3|10580.3|0
1732828200000|2024-11-28 21:10:00|10586|10581|10585.8|10580.8|10586.7|10581.7|10585.5|10580.5|13
1732828500000|2024-11-28 21:15:00|10585.7|10580.7|10586.1|10581.1|10586.1|10581.1|10585.3|10580.3|0
1732828800000|2024-11-28 21:20:00|10586|10581|10585.8|10580.8|10586|10581|10585.3|10580.3|0
1732829400000|2024-11-28 21:30:00|10585.7|10580.7|10585.2|10580.2|10585.7|10580.7|10585|10580|0
1732829700000|2024-11-28 21:35:00|10585|10580|10585.3|10580.3|10586.1|10581.1|10585|10580|0
1732830000000|2024-11-28 21:40:00|10585.5|10580.5|10585|10580|10586.1|10581.1|10585|10580|0
1732830300000|2024-11-28 21:45:00|10585.6|10580.6|10586.5|10581.5|10586.5|10581.5|10585|10580|0
1732830600000|2024-11-28 21:50:00|10586.8|10581.8|10586.5|10581.5|10586.8|10581.8|10586.5|10581.5|0
1732830900000|2024-11-28 21:55:00|10587.1|10582.1|10597.1|10588.1|10597.1|10588.1|10586.6|10581.6|1
1732842000000|2024-11-29 01:00:00|10571.6|10566.6|10568.5|10563.5|10573|10568|10567.5|10562.5|73
1732842300000|2024-11-29 01:05:00|10568.6|10563.6|10564|10559|10570.5|10565.5|10562.5|10557.5|181
1732842600000|2024-11-29 01:10:00|10563.7|10558.7|10560.5|10555.5|10564|10559|10558|10553|83
1732842900000|2024-11-29 01:15:00|10560.3|10555.3|10562.5|10557.5|10565.2|10560.2|10560|10555|83
1732843200000|2024-11-29 01:20:00|10562|10557|10559|10554|10563.5|10558.5|10556.5|10551.5|42
1732843500000|2024-11-29 01:25:00|10558.9|10553.9|10562.4|10557.4|10562.5|10557.5|10556.5|10551.5|61
1732843800000|2024-11-29 01:30:00|10562.2|10557.2|10566|10561|10566.5|10561.5|10562|10557|50
1732844100000|2024-11-29 01:35:00|10565.7|10560.7|10564|10559|10566.8|10561.8|10563.9|10558.9|63
1732844400000|2024-11-29 01:40:00|10564.5|10559.5|10565.7|10560.7|10566.8|10561.8|10562.3|10557.3|47
1732844700000|2024-11-29 01:45:00|10565.5|10560.5|10568.4|10563.4|10568.5|10563.5|10562.6|10557.6|36
1732845000000|2024-11-29 01:50:00|10568.5|10563.5|10568.4|10563.4|10570.5|10565.5|10567.5|10562.5|34
1732845300000|2024-11-29 01:55:00|10568.5|10563.5|10566|10561|10569|10564|10565.4|10560.4|15
1732845600000|2024-11-29 02:00:00|10566.2|10561.2|10566.4|10561.4|10568.5|10563.5|10565.5|10560.5|55
1732845900000|2024-11-29 02:05:00|10566.2|10561.2|10563.5|10558.5|10567.5|10562.5|10563.2|10558.2|9
1732846200000|2024-11-29 02:10:00|10563.8|10558.8|10561.9|10556.9|10564.8|10559.8|10560.7|10555.7|22
1732846500000|2024-11-29 02:15:00|10561.7|10556.7|10563.5|10558.5|10565.9|10560.9|10561.5|10556.5|26
1732846800000|2024-11-29 02:20:00|10563.2|10558.2|10562.7|10557.7|10564.3|10559.3|10561.4|10556.4|25
1732847100000|2024-11-29 02:25:00|10562.5|10557.5|10562.7|10557.7|10563.2|10558.2|10561.5|10556.5|69
1732847400000|2024-11-29 02:30:00|10562.5|10557.5|10561.5|10556.5|10563.7|10558.7|10561|10556|153
1732847700000|2024-11-29 02:35:00|10561.9|10556.9|10558.2|10553.2|10562|10557|10557.2|10552.2|190
1732848000000|2024-11-29 02:40:00|10558.7|10553.7|10557.9|10552.9|10559.7|10554.7|10557.7|10552.7|31
1732848300000|2024-11-29 02:45:00|10558.2|10553.2|10560.4|10555.4|10560.7|10555.7|10557.6|10552.6|20
1732848600000|2024-11-29 02:50:00|10560.7|10555.7|10561.7|10556.7|10563.2|10558.2|10560.4|10555.4|31
1732848900000|2024-11-29 02:55:00|10561.9|10556.9|10559.9|10554.9|10562.5|10557.5|10559.9|10554.9|19
1732849200000|2024-11-29 03:00:00|10560|10555|10561.4|10556.4|10562.7|10557.7|10558.9|10553.9|8
1732849500000|2024-11-29 03:05:00|10560.9|10555.9|10560.9|10555.9|10561.4|10556.4|10560.1|10555.1|12
1732849800000|2024-11-29 03:10:00|10561.2|10556.2|10563.7|10558.7|10563.7|10558.7|10560.6|10555.6|47
1732850100000|2024-11-29 03:15:00|10563.6|10558.6|10562.9|10557.9|10564.4|10559.4|10562.9|10557.9|33
1732850400000|2024-11-29 03:20:00|10562.6|10557.6|10563.9|10558.9|10564.2|10559.2|10562.6|10557.6|27
1732850700000|2024-11-29 03:25:00|10564|10559|10563.6|10558.6|10565.1|10560.1|10563.2|10558.2|15
1732851000000|2024-11-29 03:30:00|10563.4|10558.4|10563.9|10558.9|10564.6|10559.6|10562.6|10557.6|4
1732851300000|2024-11-29 03:35:00|10563.8|10558.8|10562.3|10557.3|10563.8|10558.8|10561.4|10556.4|3
1732851600000|2024-11-29 03:40:00|10562.4|10557.4|10558.8|10553.8|10563.4|10558.4|10558.8|10553.8|44
1732851900000|2024-11-29 03:45:00|10558.3|10553.3|10555.8|10550.8|10558.3|10553.3|10555.3|10550.3|47
1732852200000|2024-11-29 03:50:00|10555.9|10550.9|10555.4|10550.4|10557.9|10552.9|10555.3|10550.3|25
1732852500000|2024-11-29 03:55:00|10555.8|10550.8|10556.4|10551.4|10557.6|10552.6|10555.3|10550.3|17
1732852800000|2024-11-29 04:00:00|10556.3|10551.3|10556.9|10551.9|10557.2|10552.2|10555.6|10550.6|25
1732853100000|2024-11-29 04:05:00|10556.8|10551.8|10557.3|10552.3|10558.9|10553.9|10556.4|10551.4|19
1732853400000|2024-11-29 04:10:00|10557.1|10552.1|10556.8|10551.8|10558.9|10553.9|10556.3|10551.3|8
1732853700000|2024-11-29 04:15:00|10556.6|10551.6|10555.1|10550.1|10556.6|10551.6|10554.1|10549.1|35
1732854000000|2024-11-29 04:20:00|10554.8|10549.8|10551.1|10546.1|10555.6|10550.6|10550.6|10545.6|35
1732854300000|2024-11-29 04:25:00|10551.4|10546.4|10554.1|10549.1|10554.9|10549.9|10551.4|10546.4|20
1732854600000|2024-11-29 04:30:00|10554.4|10549.4|10557.4|10552.4|10557.9|10552.9|10553.3|10548.3|11
1732854900000|2024-11-29 04:35:00|10557.3|10552.3|10558.4|10553.4|10558.4|10553.4|10555.9|10550.9|3
1732855200000|2024-11-29 04:40:00|10558.6|10553.6|10559.1|10554.1|10559.6|10554.6|10558.6|10553.6|8
1732855500000|2024-11-29 04:45:00|10559|10554|10559.1|10554.1|10559.3|10554.3|10558.3|10553.3|4
1732855800000|2024-11-29 04:50:00|10559.4|10554.4|10558.6|10553.6|10559.4|10554.4|10556.9|10551.9|19
1732856100000|2024-11-29 04:55:00|10558.8|10553.8|10558.3|10553.3|10558.8|10553.8|10557.3|10552.3|22
1732856400000|2024-11-29 05:00:00|10558.4|10553.4|10557.3|10552.3|10559.6|10554.6|10557.3|10552.3|66
1732856700000|2024-11-29 05:05:00|10557.4|10552.4|10557.4|10552.4|10558.9|10553.9|10556.6|10551.6|18
1732857000000|2024-11-29 05:10:00|10557.9|10552.9|10556.9|10551.9|10558.6|10553.6|10556.3|10551.3|10
1732857300000|2024-11-29 05:15:00|10556.8|10551.8|10558.1|10553.1|10558.1|10553.1|10555.8|10550.8|48
1732857600000|2024-11-29 05:20:00|10558.3|10553.3|10557.4|10552.4|10558.6|10553.6|10556.8|10551.8|37
1732857900000|2024-11-29 05:25:00|10557.3|10552.3|10557.9|10552.9|10557.9|10552.9|10556|10551|19
1732858200000|2024-11-29 05:30:00|10558.2|10553.2|10559.9|10554.9|10560.4|10555.4|10557.8|10552.8|14
1732858500000|2024-11-29 05:35:00|10559.8|10554.8|10559.6|10554.6|10562.8|10557.8|10559.1|10554.1|42
1732858800000|2024-11-29 05:40:00|10559.5|10554.5|10559.6|10554.6|10561.4|10556.4|10559.5|10554.5|20
1732859100000|2024-11-29 05:45:00|10559.5|10554.5|10561.8|10556.8|10561.9|10556.9|10558.6|10553.6|42
1732859400000|2024-11-29 05:50:00|10561.9|10556.9|10562|10557|10563.8|10558.8|10561.8|10556.8|14
1732859700000|2024-11-29 05:55:00|10561.8|10556.8|10561.1|10556.1|10561.8|10556.8|10560.1|10555.1|19
1732860000000|2024-11-29 06:00:00|10561.3|10556.3|10560.4|10555.4|10562.1|10557.1|10559.9|10554.9|30
1732860300000|2024-11-29 06:05:00|10560.3|10555.3|10560.8|10555.8|10561.8|10556.8|10560.1|10555.1|5
1732860600000|2024-11-29 06:10:00|10560.6|10555.6|10562.3|10557.3|10563.6|10558.6|10560.6|10555.6|54
1732860900000|2024-11-29 06:15:00|10561.8|10556.8|10560.9|10555.9|10561.9|10556.9|10560.3|10555.3|2
1732861200000|2024-11-29 06:20:00|10561.1|10556.1|10559.4|10554.4|10561.3|10556.3|10558.8|10553.8|21
1732861500000|2024-11-29 06:25:00|10559.3|10554.3|10556.8|10551.8|10559.3|10554.3|10556.8|10551.8|26
1732861800000|2024-11-29 06:30:00|10557.1|10552.1|10554.4|10549.4|10557.1|10552.1|10553.3|10548.3|16
1732862100000|2024-11-29 06:35:00|10554.3|10549.3|10555.6|10550.6|10555.9|10550.9|10553.9|10548.9|11
1732862400000|2024-11-29 06:40:00|10555.4|10550.4|10554.4|10549.4|10557.8|10552.8|10554.3|10549.3|26
1732862700000|2024-11-29 06:45:00|10554.3|10549.3|10553.8|10548.8|10554.4|10549.4|10552.9|10547.9|14
1732863000000|2024-11-29 06:50:00|10553.6|10548.6|10553|10548|10555.1|10550.1|10552.6|10547.6|22
1732863300000|2024-11-29 06:55:00|10552.8|10547.8|10549.9|10544.9|10552.9|10547.9|10549.5|10544.5|27
1732863600000|2024-11-29 07:00:00|10549.8|10544.8|10548.8|10543.8|10550.9|10545.9|10546.8|10541.8|129
1732863900000|2024-11-29 07:05:00|10548.9|10543.9|10548.9|10543.9|10550.9|10545.9|10547.3|10542.3|44
1732864200000|2024-11-29 07:10:00|10549.1|10544.1|10544.1|10539.1|10549.9|10544.9|10544|10539|50
1732864500000|2024-11-29 07:15:00|10544.3|10539.3|10543.8|10538.8|10546.6|10541.6|10541.8|10536.8|78
1732864800000|2024-11-29 07:20:00|10543.9|10538.9|10540|10535|10544.4|10539.4|10539.8|10534.8|43
1732865100000|2024-11-29 07:25:00|10540.1|10535.1|10534.9|10529.9|10540.1|10535.1|10533.1|10528.1|194
1732865400000|2024-11-29 07:30:00|10535.3|10530.3|10542.3|10537.3|10542.8|10537.8|10535.1|10530.1|97
1732865700000|2024-11-29 07:35:00|10541.9|10536.9|10546.9|10541.9|10546.9|10541.9|10541.8|10536.8|53
1732866000000|2024-11-29 07:40:00|10546.3|10541.3|10547.4|10542.4|10548.8|10543.8|10546.3|10541.3|75
1732866300000|2024-11-29 07:45:00|10547.6|10542.6|10545.3|10540.3|10550.6|10545.6|10541.7|10536.7|114
1732866600000|2024-11-29 07:50:00|10545.1|10540.1|10548.1|10543.1|10548.9|10543.9|10542.5|10537.5|50
1732866900000|2024-11-29 07:55:00|10548.3|10543.3|10551.3|10546.3|10553|10548|10548.3|10543.3|81
1732867200000|2024-11-29 08:00:00|10551.4|10546.4|10556.4|10551.4|10556.8|10551.8|10549.6|10544.6|123
1732867500000|2024-11-29 08:05:00|10556.6|10551.6|10557.4|10552.4|10559.6|10554.6|10555.9|10550.9|94
1732867800000|2024-11-29 08:10:00|10557.6|10552.6|10564.4|10559.4|10564.4|10559.4|10556.4|10551.4|122
1732868100000|2024-11-29 08:15:00|10564.3|10559.3|10561.9|10556.9|10566.9|10561.9|10561.8|10556.8|98
1732868400000|2024-11-29 08:20:00|10561.8|10556.8|10564.8|10559.8|10565.7|10560.7|10560.6|10555.6|96
1732868700000|2024-11-29 08:25:00|10564.6|10559.6|10561.8|10556.8|10564.6|10559.6|10559.8|10554.8|110
1732869000000|2024-11-29 08:30:00|10561.9|10556.9|10562.8|10557.8|10563.4|10558.4|10559.8|10554.8|53
1732869300000|2024-11-29 08:35:00|10562.4|10557.4|10561.9|10556.9|10562.9|10557.9|10559.9|10554.9|56
1732869600000|2024-11-29 08:40:00|10561.8|10556.8|10562.4|10557.4|10562.9|10557.9|10560.8|10555.8|78
1732869900000|2024-11-29 08:45:00|10562.6|10557.6|10559.9|10554.9|10563.4|10558.4|10559.3|10554.3|66
1732870200000|2024-11-29 08:50:00|10559.8|10554.8|10559.8|10554.8|10559.8|10554.8|10555.8|10550.8|60
1732870500000|2024-11-29 08:55:00|10559.4|10554.4|10563.3|10558.3|10563.9|10558.9|10557.8|10552.8|64
1732870800000|2024-11-29 09:00:00|10563.2|10558.2|10562.7|10557.7|10565.8|10560.8|10557.5|10552.5|196
1732871100000|2024-11-29 09:05:00|10562.3|10557.3|10556|10551|10562.6|10557.6|10556|10551|67
1732871400000|2024-11-29 09:10:00|10556.2|10551.2|10552.5|10547.5|10556.5|10551.5|10551.6|10546.6|79
1732871700000|2024-11-29 09:15:00|10552.7|10547.7|10556|10551|10556.5|10551.5|10552.7|10547.7|10
1732872000000|2024-11-29 09:20:00|10556.5|10551.5|10557.2|10552.2|10560.5|10555.5|10554.5|10549.5|14
1732872300000|2024-11-29 09:25:00|10557.5|10552.5|10560|10555|10560.5|10555.5|10557.5|10552.5|11
1732872600000|2024-11-29 09:30:00|10560.5|10555.5|10563.5|10558.5|10563.5|10558.5|10559.5|10554.5|13
1732872900000|2024-11-29 09:35:00|10563.8|10558.8|10568.8|10563.8|10570|10565|10563.3|10558.3|86
1732873200000|2024-11-29 09:40:00|10568.7|10563.7|10570|10565|10574.5|10569.5|10568.5|10563.5|90
1732873500000|2024-11-29 09:45:00|10569.7|10564.7|10568.2|10563.2|10571|10566|10568|10563|42
1732873800000|2024-11-29 09:50:00|10568|10563|10568.7|10563.7|10571.2|10566.2|10566.2|10561.2|62
1732874100000|2024-11-29 09:55:00|10568.8|10563.8|10569.7|10564.7|10570.8|10565.8|10567.5|10562.5|43
1732874400000|2024-11-29 10:00:00|10570|10565|10569.5|10564.5|10571.5|10566.5|10567|10562|115
1732874700000|2024-11-29 10:05:00|10569.2|10564.2|10567|10562|10569.2|10564.2|10564|10559|30
1732875000000|2024-11-29 10:10:00|10566.5|10561.5|10567.4|10562.4|10569|10564|10565.2|10560.2|34
1732875300000|2024-11-29 10:15:00|10567.2|10562.2|10568.7|10563.7|10570|10565|10566.2|10561.2|25
1732875600000|2024-11-29 10:20:00|10569.2|10564.2|10565|10560|10570.4|10565.4|10564.9|10559.9|30
1732875900000|2024-11-29 10:25:00|10565.2|10560.2|10565.7|10560.7|10567.4|10562.4|10563.2|10558.2|56
1732876200000|2024-11-29 10:30:00|10565.5|10560.5|10561.5|10556.5|10565.7|10560.7|10560.5|10555.5|82
1732876500000|2024-11-29 10:35:00|10561.6|10556.6|10564|10559|10565.5|10560.5|10559.5|10554.5|80
1732876800000|2024-11-29 10:40:00|10564.5|10559.5|10570|10565|10570.5|10565.5|10564|10559|54
1732877100000|2024-11-29 10:45:00|10570.5|10565.5|10570.5|10565.5|10571|10566|10568.3|10563.3|23
1732877400000|2024-11-29 10:50:00|10570|10565|10567.5|10562.5|10570|10565|10564.9|10559.9|34
1732877700000|2024-11-29 10:55:00|10567.7|10562.7|10564.3|10559.3|10569|10564|10563.9|10558.9|20
1732878000000|2024-11-29 11:00:00|10564.2|10559.2|10566|10561|10567.5|10562.5|10563.6|10558.6|36
1732878300000|2024-11-29 11:05:00|10566.2|10561.2|10564.5|10559.5|10566.7|10561.7|10563|10558|36
1732878600000|2024-11-29 11:10:00|10564.6|10559.6|10570|10565|10570|10565|10564|10559|39
1732878900000|2024-11-29 11:15:00|10569.9|10564.9|10567.7|10562.7|10570|10565|10565.7|10560.7|73
1732879200000|2024-11-29 11:20:00|10567.5|10562.5|10565.5|10560.5|10568.7|10563.7|10565.5|10560.5|31
1732879500000|2024-11-29 11:25:00|10565.9|10560.9|10567.7|10562.7|10567.9|10562.9|10564.9|10559.9|13
1732879800000|2024-11-29 11:30:00|10567.9|10562.9|10567.9|10562.9|10570|10565|10566|10561|44
1732880100000|2024-11-29 11:35:00|10567.5|10562.5|10564.9|10559.9|10568.5|10563.5|10564.7|10559.7|20
1732880400000|2024-11-29 11:40:00|10564.5|10559.5|10566.5|10561.5|10566.5|10561.5|10564.5|10559.5|49
1732880700000|2024-11-29 11:45:00|10566.6|10561.6|10562.8|10557.8|10567.5|10562.5|10561.5|10556.5|35
1732881000000|2024-11-29 11:50:00|10563|10558|10568|10563|10568.5|10563.5|10563|10558|39
1732881300000|2024-11-29 11:55:00|10568.5|10563.5|10565.9|10560.9|10569|10564|10565.9|10560.9|51
1732881600000|2024-11-29 12:00:00|10565.7|10560.7|10564.9|10559.9|10567.9|10562.9|10564.5|10559.5|59
1732881900000|2024-11-29 12:05:00|10565.1|10560.1|10566.7|10561.7|10566.9|10561.9|10563.4|10558.4|26
1732882200000|2024-11-29 12:10:00|10566.6|10561.6|10568|10563|10568.1|10563.1|10565.9|10560.9|41
1732882500000|2024-11-29 12:15:00|10567.9|10562.9|10573.9|10568.9|10574.5|10569.5|10567.9|10562.9|61
1732882800000|2024-11-29 12:20:00|10573.7|10568.7|10574|10569|10575.5|10570.5|10572.2|10567.2|82
1732883100000|2024-11-29 12:25:00|10573.9|10568.9|10575.3|10570.3|10576.2|10571.2|10572.9|10567.9|51
1732883400000|2024-11-29 12:30:00|10575.5|10570.5|10573.8|10568.8|10576.7|10571.7|10572.7|10567.7|45
1732883700000|2024-11-29 12:35:00|10574|10569|10573.5|10568.5|10574.3|10569.3|10571.7|10566.7|56
1732884000000|2024-11-29 12:40:00|10573.7|10568.7|10575.8|10570.8|10576|10571|10573.2|10568.2|20
1732884300000|2024-11-29 12:45:00|10576.2|10571.2|10577.5|10572.5|10579.7|10574.7|10575.5|10570.5|69
1732884600000|2024-11-29 12:50:00|10577.7|10572.7|10575.2|10570.2|10577.7|10572.7|10573.7|10568.7|60
1732884900000|2024-11-29 12:55:00|10575|10570|10566.3|10561.3|10576.3|10571.3|10565.3|10560.3|132
1732885200000|2024-11-29 13:00:00|10566.2|10561.2|10567.4|10562.4|10567.7|10562.7|10563.2|10558.2|125
1732885500000|2024-11-29 13:05:00|10567|10562|10568.7|10563.7|10569.9|10564.9|10565.7|10560.7|36
1732885800000|2024-11-29 13:10:00|10569|10564|10570|10565|10570.5|10565.5|10568.2|10563.2|69
1732886100000|2024-11-29 13:15:00|10569.9|10564.9|10566.7|10561.7|10571|10566|10566.7|10561.7|94
1732886400000|2024-11-29 13:20:00|10567|10562|10564.7|10559.7|10567|10562|10563.1|10558.1|94
1732886700000|2024-11-29 13:25:00|10565.1|10560.1|10568|10563|10568|10563|10564.7|10559.7|43
1732887000000|2024-11-29 13:30:00|10568.2|10563.2|10567.5|10562.5|10569.4|10564.4|10566.4|10561.4|80
1732887300000|2024-11-29 13:35:00|10567.9|10562.9|10570.6|10565.6|10570.9|10565.9|10566.6|10561.6|100
1732887600000|2024-11-29 13:40:00|10570.7|10565.7|10573.5|10568.5|10573.7|10568.7|10570.6|10565.6|70
1732887900000|2024-11-29 13:45:00|10573.4|10568.4|10572.2|10567.2|10573.5|10568.5|10571.1|10566.1|68
1732888200000|2024-11-29 13:50:00|10572.1|10567.1|10573.4|10568.4|10574.7|10569.7|10572.1|10567.1|57
1732888500000|2024-11-29 13:55:00|10573.6|10568.6|10567.4|10562.4|10574.2|10569.2|10567.1|10562.1|88
1732888800000|2024-11-29 14:00:00|10567.1|10562.1|10568|10563|10569.3|10564.3|10565.4|10560.4|83
1732889100000|2024-11-29 14:05:00|10567.7|10562.7|10571.3|10566.3|10572.5|10567.5|10566|10561|57
1732889400000|2024-11-29 14:10:00|10571.6|10566.6|10579.4|10574.4|10580|10575|10571.6|10566.6|133
1732889700000|2024-11-29 14:15:00|10579.3|10574.3|10581.5|10576.5|10581.6|10576.6|10577.3|10572.3|59
1732890000000|2024-11-29 14:20:00|10581.3|10576.3|10578.5|10573.5|10581.6|10576.6|10576.6|10571.6|19
1732890300000|2024-11-29 14:25:00|10578.8|10573.8|10577.8|10572.8|10580.6|10575.6|10577.7|10572.7|17
1732890600000|2024-11-29 14:30:00|10578|10573|10574.5|10569.5|10578.5|10573.5|10573.5|10568.5|45
1732890900000|2024-11-29 14:35:00|10574.8|10569.8|10575.2|10570.2|10577.5|10572.5|10573.3|10568.3|36
1732891200000|2024-11-29 14:40:00|10575.3|10570.3|10571.8|10566.8|10576.3|10571.3|10571.8|10566.8|55
1732891500000|2024-11-29 14:45:00|10572|10567|10576.5|10571.5|10576.8|10571.8|10571.2|10566.2|66
1732891800000|2024-11-29 14:50:00|10576.7|10571.7|10576|10571|10577|10572|10574.7|10569.7|34
1732892100000|2024-11-29 14:55:00|10575.8|10570.8|10572|10567|10575.8|10570.8|10570.5|10565.5|60
1732892400000|2024-11-29 15:00:00|10572.1|10567.1|10576.2|10571.2|10577|10572|10572.1|10567.1|113
1732892700000|2024-11-29 15:05:00|10576.3|10571.3|10569|10564|10576.5|10571.5|10568.5|10563.5|67
1732893000000|2024-11-29 15:10:00|10568.7|10563.7|10567|10562|10568.7|10563.7|10564.5|10559.5|104
1732893300000|2024-11-29 15:15:00|10567.2|10562.2|10567.7|10562.7|10571.7|10566.7|10566.5|10561.5|105
1732893600000|2024-11-29 15:20:00|10567.5|10562.5|10571|10566|10571.5|10566.5|10567|10562|87
1732893900000|2024-11-29 15:25:00|10571.2|10566.2|10579.5|10574.5|10579.5|10574.5|10571.2|10566.2|54
1732894200000|2024-11-29 15:30:00|10579.8|10574.8|10570.7|10565.7|10580.5|10575.5|10570.7|10565.7|152
1732894500000|2024-11-29 15:35:00|10570.4|10565.4|10571.2|10566.2|10572.5|10567.5|10569.9|10564.9|79
1732894800000|2024-11-29 15:40:00|10571|10566|10568|10563|10574.4|10569.4|10566.2|10561.2|91
1732895100000|2024-11-29 15:45:00|10568.2|10563.2|10573.9|10568.9|10575|10570|10566.4|10561.4|40
1732895400000|2024-11-29 15:50:00|10574|10569|10569.5|10564.5|10576.2|10571.2|10566.7|10561.7|53
1732895700000|2024-11-29 15:55:00|10569.4|10564.4|10566.9|10561.9|10569.7|10564.7|10562.5|10557.5|147
1732896000000|2024-11-29 16:00:00|10567|10562|10572|10567|10574.5|10569.5|10565|10560|284
1732896300000|2024-11-29 16:05:00|10572.2|10567.2|10577.7|10572.7|10578|10573|10569.8|10564.8|301
1732896600000|2024-11-29 16:10:00|10577.8|10572.8|10573.5|10568.5|10578|10573|10572.5|10567.5|180
1732896900000|2024-11-29 16:15:00|10573.8|10568.8|10572.8|10567.8|10576.5|10571.5|10572|10567|71
1732897200000|2024-11-29 16:20:00|10572.7|10567.7|10576.7|10571.7|10576.7|10571.7|10571.5|10566.5|78
1732897500000|2024-11-29 16:25:00|10576.8|10571.8|10574.8|10569.8|10577.3|10572.3|10574.2|10569.2|48
1732897800000|2024-11-29 16:30:00|10575|10570|10578.2|10573.2|10582.3|10577.3|10573|10568|181
1732898100000|2024-11-29 16:35:00|10578|10573|10580.8|10575.8|10581.3|10576.3|10577.2|10572.2|125
1732898400000|2024-11-29 16:40:00|10580.7|10575.7|10583.7|10578.7|10584.2|10579.2|10577.8|10572.8|97
1732898700000|2024-11-29 16:45:00|10583.5|10578.5|10579.8|10574.8|10584.8|10579.8|10579.6|10574.6|60
1732899000000|2024-11-29 16:50:00|10580|10575|10583.3|10578.3|10584.8|10579.8|10579.7|10574.7|67
1732899300000|2024-11-29 16:55:00|10583.2|10578.2|10580.8|10575.8|10583.3|10578.3|10579|10574|122
1732899600000|2024-11-29 17:00:00|10580.7|10575.7|10576|10571|10581.1|10576.1|10574|10569|115
1732899900000|2024-11-29 17:05:00|10575.7|10570.7|10574.4|10569.4|10577.8|10572.8|10572.3|10567.3|63
1732900200000|2024-11-29 17:10:00|10573.8|10568.8|10579.8|10574.8|10580|10575|10573.7|10568.7|36
1732900500000|2024-11-29 17:15:00|10580.3|10575.3|10578.5|10573.5|10580.3|10575.3|10577.5|10572.5|11
1732900800000|2024-11-29 17:20:00|10578.4|10573.4|10576.8|10571.8|10578.5|10573.5|10574.5|10569.5|12
1732901100000|2024-11-29 17:25:00|10577|10572|10576.8|10571.8|10578.3|10573.3|10576.3|10571.3|96
1732901400000|2024-11-29 17:30:00|10576.7|10571.7|10576.2|10571.2|10578|10573|10575|10570|30
1732901700000|2024-11-29 17:35:00|10576|10571|10572.2|10567.2|10576.5|10571.5|10572.2|10567.2|14
1732902000000|2024-11-29 17:40:00|10572.1|10567.1|10567.7|10562.7|10572.1|10567.1|10567.3|10562.3|22
1732902300000|2024-11-29 17:45:00|10567.8|10562.8|10564.5|10559.5|10567.8|10562.8|10563|10558|82
1732902600000|2024-11-29 17:50:00|10564.7|10559.7|10558.5|10553.5|10565.2|10560.2|10557.7|10552.7|183
1732902900000|2024-11-29 17:55:00|10558.7|10553.7|10554.9|10549.9|10559.7|10554.7|10554.5|10549.5|147
1732903200000|2024-11-29 18:00:00|10554.5|10549.5|10547.5|10542.5|10554.9|10549.9|10546.2|10541.2|75
1732903500000|2024-11-29 18:05:00|10547|10542|10548.9|10543.9|10550.9|10545.9|10547|10542|55
1732903800000|2024-11-29 18:10:00|10548.7|10543.7|10552.4|10547.4|10553|10548|10548.7|10543.7|100
1733094000000|2024-12-01 23:00:00|10553.1|10548.1|10565.7|10560.7|10565.7|10560.7|10553.1|10548.1|116
1733094300000|2024-12-01 23:05:00|10564.8|10559.8|10570.9|10565.9|10573|10568|10563.4|10558.4|37
1733094600000|2024-12-01 23:10:00|10571.3|10566.3|10571.3|10566.3|10573.6|10568.6|10569.7|10564.7|21
1733094900000|2024-12-01 23:15:00|10571.6|10566.6|10571.8|10566.8|10572.6|10567.6|10569.6|10564.6|1
1733095200000|2024-12-01 23:20:00|10571.6|10566.6|10577.3|10572.3|10577.3|10572.3|10571.6|10566.6|17
1733095500000|2024-12-01 23:25:00|10577.1|10572.1|10584.3|10579.3|10584.6|10579.6|10576.6|10571.6|31
1733095800000|2024-12-01 23:30:00|10584.1|10579.1|10579.4|10574.4|10584.3|10579.3|10578.8|10573.8|6
1733096100000|2024-12-01 23:35:00|10579.3|10574.3|10577.5|10572.5|10580.1|10575.1|10577.5|10572.5|1
1733096400000|2024-12-01 23:40:00|10577.8|10572.8|10577.5|10572.5|10580.1|10575.1|10577.2|10572.2|19
1733096700000|2024-12-01 23:45:00|10577.8|10572.8|10577|10572|10579.1|10574.1|10577|10572|27
1733097000000|2024-12-01 23:50:00|10576.9|10571.9|10577.1|10572.1|10577.1|10572.1|10574.4|10569.4|3
1733097300000|2024-12-01 23:55:00|10577.3|10572.3|10576.3|10571.3|10578.6|10573.6|10574.8|10569.8|15
1733097600000|2024-12-02 00:00:00|10576.4|10571.4|10585.8|10580.8|10585.9|10580.9|10574.3|10569.3|8
1733097900000|2024-12-02 00:05:00|10585.5|10580.5|10585.9|10580.9|10587.4|10582.4|10583.8|10578.8|35
1733098200000|2024-12-02 00:10:00|10586.1|10581.1|10584.1|10579.1|10586.6|10581.6|10582.9|10577.9|5
1733098500000|2024-12-02 00:15:00|10584.4|10579.4|10582.9|10577.9|10584.6|10579.6|10581.9|10576.9|54
1733098800000|2024-12-02 00:20:00|10583.1|10578.1|10583.1|10578.1|10584.6|10579.6|10581.4|10576.4|42
1733099100000|2024-12-02 00:25:00|10583|10578|10581.1|10576.1|10583.1|10578.1|10580.4|10575.4|4
1733099400000|2024-12-02 00:30:00|10581.6|10576.6|10581.1|10576.1|10582.6|10577.6|10579.1|10574.1|4
1733099700000|2024-12-02 00:35:00|10581|10576|10588.1|10583.1|10588.3|10583.3|10580.8|10575.8|135
1733100000000|2024-12-02 00:40:00|10588.3|10583.3|10587.8|10582.8|10590.2|10585.2|10586.5|10581.5|128
1733100300000|2024-12-02 00:45:00|10587.6|10582.6|10586.1|10581.1|10589.7|10584.7|10586.1|10581.1|44
1733100600000|2024-12-02 00:50:00|10586|10581|10586.3|10581.3|10588.2|10583.2|10584.7|10579.7|4
1733100900000|2024-12-02 00:55:00|10586.5|10581.5|10586.3|10581.3|10587.5|10582.5|10585.5|10580.5|18
1733101200000|2024-12-02 01:00:00|10586.6|10581.6|10588.5|10583.5|10589|10584|10584.5|10579.5|72
1733101500000|2024-12-02 01:05:00|10589|10584|10589|10584|10591.6|10586.6|10587.9|10582.9|46
1733101800000|2024-12-02 01:10:00|10589.1|10584.1|10591|10586|10591|10586|10587.9|10582.9|20
1733102100000|2024-12-02 01:15:00|10590.9|10585.9|10593.4|10588.4|10594.9|10589.9|10589|10584|40
1733102400000|2024-12-02 01:20:00|10593.7|10588.7|10594.3|10589.3|10594.8|10589.8|10591.9|10586.9|105
1733102700000|2024-12-02 01:25:00|10594.2|10589.2|10593.2|10588.2|10594.7|10589.7|10592.4|10587.4|40
1733103000000|2024-12-02 01:30:00|10593.4|10588.4|10592.2|10587.2|10593.5|10588.5|10591.2|10586.2|40
1733103300000|2024-12-02 01:35:00|10591.9|10586.9|10590.4|10585.4|10591.9|10586.9|10589.4|10584.4|12
1733103600000|2024-12-02 01:40:00|10590.7|10585.7|10589.9|10584.9|10591.4|10586.4|10588.9|10583.9|7
1733103900000|2024-12-02 01:45:00|10589.7|10584.7|10591.7|10586.7|10591.9|10586.9|10588.9|10583.9|4
1733104200000|2024-12-02 01:50:00|10592.2|10587.2|10593.4|10588.4|10593.7|10588.7|10591.9|10586.9|6
1733104500000|2024-12-02 01:55:00|10593.6|10588.6|10594.6|10589.6|10595.7|10590.7|10593.2|10588.2|7
1733104800000|2024-12-02 02:00:00|10594.7|10589.7|10594.3|10589.3|10595.2|10590.2|10592.5|10587.5|32
1733105100000|2024-12-02 02:05:00|10594.2|10589.2|10597.9|10592.9|10598.4|10593.4|10593.8|10588.8|20
1733105400000|2024-12-02 02:10:00|10598.1|10593.1|10600.2|10595.2|10600.4|10595.4|10597.4|10592.4|58
1733105700000|2024-12-02 02:15:00|10600|10595|10600.9|10595.9|10604.5|10599.5|10600|10595|47
1733106000000|2024-12-02 02:20:00|10600.7|10595.7|10601.4|10596.4|10601.9|10596.9|10599.4|10594.4|21
1733106300000|2024-12-02 02:25:00|10601.6|10596.6|10600.2|10595.2|10602.4|10597.4|10599.9|10594.9|12
1733106600000|2024-12-02 02:30:00|10600|10595|10598.5|10593.5|10600.4|10595.4|10597.5|10592.5|8
1733106900000|2024-12-02 02:35:00|10598.7|10593.7|10600.5|10595.5|10601|10596|10598|10593|5
1733107200000|2024-12-02 02:40:00|10600.4|10595.4|10599|10594|10600.5|10595.5|10598.4|10593.4|15
1733107500000|2024-12-02 02:45:00|10598.9|10593.9|10598.7|10593.7|10599.9|10594.9|10598.4|10593.4|9
1733107800000|2024-12-02 02:50:00|10598.9|10593.9|10597.5|10592.5|10599|10594|10597.4|10592.4|6
1733108100000|2024-12-02 02:55:00|10597.4|10592.4|10598.7|10593.7|10598.7|10593.7|10597|10592|5
1733108400000|2024-12-02 03:00:00|10598.5|10593.5|10599.9|10594.9|10600.2|10595.2|10597.5|10592.5|15
1733108700000|2024-12-02 03:05:00|10599.4|10594.4|10597.9|10592.9|10599.5|10594.5|10597.2|10592.2|33
1733109000000|2024-12-02 03:10:00|10597.7|10592.7|10599.5|10594.5|10600.5|10595.5|10597.4|10592.4|3
1733109300000|2024-12-02 03:15:00|10599.4|10594.4|10599.4|10594.4|10599.5|10594.5|10598.4|10593.4|12
1733109600000|2024-12-02 03:20:00|10599.7|10594.7|10603.9|10598.9|10603.9|10598.9|10599.4|10594.4|21
1733109900000|2024-12-02 03:25:00|10603.4|10598.4|10600.4|10595.4|10603.4|10598.4|10600.4|10595.4|18
1733110200000|2024-12-02 03:30:00|10600.1|10595.1|10599|10594|10600.4|10595.4|10597.7|10592.7|33
1733110500000|2024-12-02 03:35:00|10599.2|10594.2|10598.2|10593.2|10599.9|10594.9|10597.9|10592.9|10
1733110800000|2024-12-02 03:40:00|10598.7|10593.7|10599.7|10594.7|10599.9|10594.9|10598.4|10593.4|11
1733111100000|2024-12-02 03:45:00|10599.9|10594.9|10598.7|10593.7|10600.2|10595.2|10597.9|10592.9|1
1733111400000|2024-12-02 03:50:00|10598.6|10593.6|10598.4|10593.4|10598.7|10593.7|10596.9|10591.9|15
1733111700000|2024-12-02 03:55:00|10599.4|10594.4|10598.9|10593.9|10600.3|10595.3|10598.4|10593.4|10
1733112000000|2024-12-02 04:00:00|10598.5|10593.5|10598|10593|10600.5|10595.5|10598|10593|16
1733112300000|2024-12-02 04:05:00|10597.6|10592.6|10597.6|10592.6|10598.1|10593.1|10596.5|10591.5|8
1733112600000|2024-12-02 04:10:00|10597.8|10592.8|10597.3|10592.3|10598.3|10593.3|10597.1|10592.1|1
1733112900000|2024-12-02 04:15:00|10597.6|10592.6|10598.8|10593.8|10599.3|10594.3|10597.5|10592.5|13
1733113200000|2024-12-02 04:20:00|10599.1|10594.1|10596.1|10591.1|10599.1|10594.1|10596.1|10591.1|20
1733113500000|2024-12-02 04:25:00|10595.8|10590.8|10595.1|10590.1|10596.1|10591.1|10593.1|10588.1|5
1733113800000|2024-12-02 04:30:00|10595|10590|10594.6|10589.6|10595.1|10590.1|10593.6|10588.6|3
1733114100000|2024-12-02 04:35:00|10594.8|10589.8|10597.6|10592.6|10597.6|10592.6|10594.6|10589.6|6
1733114400000|2024-12-02 04:40:00|10597.3|10592.3|10598.6|10593.6|10598.9|10593.9|10595.9|10590.9|21
1733114700000|2024-12-02 04:45:00|10598.8|10593.8|10600.1|10595.1|10600.4|10595.4|10598.3|10593.3|3
1733115000000|2024-12-02 04:50:00|10600.4|10595.4|10601.1|10596.1|10601.9|10596.9|10599.1|10594.1|24
1733115300000|2024-12-02 04:55:00|10601.6|10596.6|10598.1|10593.1|10601.6|10596.6|10598.1|10593.1|4
1733115600000|2024-12-02 05:00:00|10597.8|10592.8|10598.6|10593.6|10599.6|10594.6|10597.1|10592.1|8
1733115900000|2024-12-02 05:05:00|10598.5|10593.5|10599.8|10594.8|10600.6|10595.6|10597.8|10592.8|6
1733116200000|2024-12-02 05:10:00|10599.6|10594.6|10600.1|10595.1|10600.6|10595.6|10599.1|10594.1|7
1733116500000|2024-12-02 05:15:00|10600.6|10595.6|10604.1|10599.1|10605.1|10600.1|10600.6|10595.6|12
1733116800000|2024-12-02 05:20:00|10604.6|10599.6|10603.6|10598.6|10606.7|10601.7|10603.1|10598.1|24
1733117100000|2024-12-02 05:25:00|10603.3|10598.3|10601.1|10596.1|10604.3|10599.3|10601.1|10596.1|6
1733117400000|2024-12-02 05:30:00|10600.8|10595.8|10601.8|10596.8|10601.8|10596.8|10599.1|10594.1|8
1733117700000|2024-12-02 05:35:00|10601.6|10596.6|10598.6|10593.6|10602.3|10597.3|10598.6|10593.6|3
1733118000000|2024-12-02 05:40:00|10598.8|10593.8|10597.3|10592.3|10599.8|10594.8|10596.6|10591.6|7
1733118300000|2024-12-02 05:45:00|10597.1|10592.1|10597|10592|10597.5|10592.5|10596.1|10591.1|9
1733118600000|2024-12-02 05:50:00|10597.3|10592.3|10598|10593|10598.6|10593.6|10595.5|10590.5|11
1733118900000|2024-12-02 05:55:00|10598.3|10593.3|10600.8|10595.8|10601.3|10596.3|10598.3|10593.3|10
1733119200000|2024-12-02 06:00:00|10601|10596|10599.8|10594.8|10601.3|10596.3|10598.2|10593.2|15
1733119500000|2024-12-02 06:05:00|10599.5|10594.5|10597.3|10592.3|10600|10595|10597.3|10592.3|24
1733119800000|2024-12-02 06:10:00|10597|10592|10595.8|10590.8|10597.3|10592.3|10594.8|10589.8|6
1733120100000|2024-12-02 06:15:00|10595.6|10590.6|10598.5|10593.5|10598.5|10593.5|10595.1|10590.1|4
1733120400000|2024-12-02 06:20:00|10598.3|10593.3|10596.8|10591.8|10599.3|10594.3|10596.3|10591.3|0
1733120700000|2024-12-02 06:25:00|10596.5|10591.5|10595.3|10590.3|10596.8|10591.8|10593.8|10588.8|12
1733121000000|2024-12-02 06:30:00|10595.5|10590.5|10595.3|10590.3|10597.8|10592.8|10594|10589|12
1733121300000|2024-12-02 06:35:00|10595.4|10590.4|10588.5|10583.5|10595.4|10590.4|10588.1|10583.1|16
1733121600000|2024-12-02 06:40:00|10588.6|10583.6|10589.1|10584.1|10590.6|10585.6|10588.1|10583.1|10
1733121900000|2024-12-02 06:45:00|10589.5|10584.5|10589.5|10584.5|10589.8|10584.8|10586|10581|26
1733122200000|2024-12-02 06:50:00|10589.3|10584.3|10585.6|10580.6|10591.3|10586.3|10585.6|10580.6|10
1733122500000|2024-12-02 06:55:00|10585.5|10580.5|10587.3|10582.3|10587.6|10582.6|10584.6|10579.6|16
1733122800000|2024-12-02 07:00:00|10587.5|10582.5|10589.6|10584.6|10589.6|10584.6|10584.1|10579.1|43
1733123100000|2024-12-02 07:05:00|10590|10585|10595.5|10590.5|10597.5|10592.5|10589.5|10584.5|46
1733123400000|2024-12-02 07:10:00|10595.1|10590.1|10597.1|10592.1|10599.1|10594.1|10592|10587|43
1733123700000|2024-12-02 07:15:00|10597.5|10592.5|10598.8|10593.8|10605.1|10600.1|10597.1|10592.1|115
1733124000000|2024-12-02 07:20:00|10598.6|10593.6|10596|10591|10598.8|10593.8|10592.5|10587.5|60
1733124300000|2024-12-02 07:25:00|10595.6|10590.6|10594.6|10589.6|10596.6|10591.6|10593.3|10588.3|16
1733124600000|2024-12-02 07:30:00|10594.5|10589.5|10599.1|10594.1|10600.1|10595.1|10594.3|10589.3|28
1733124900000|2024-12-02 07:35:00|10599.3|10594.3|10601|10596|10601.6|10596.6|10597.6|10592.6|31
1733125200000|2024-12-02 07:40:00|10600.8|10595.8|10603.5|10598.5|10603.6|10598.6|10598|10593|41
1733125500000|2024-12-02 07:45:00|10603.7|10598.7|10601.3|10596.3|10604.8|10599.8|10601|10596|25
1733125800000|2024-12-02 07:50:00|10601.5|10596.5|10604|10599|10607|10602|10601.1|10596.1|43
1733126100000|2024-12-02 07:55:00|10604.7|10599.7|10609|10604|10609|10604|10604.7|10599.7|75
1733126400000|2024-12-02 08:00:00|10608.8|10603.8|10614|10609|10614.8|10609.8|10608.3|10603.3|114
1733126700000|2024-12-02 08:05:00|10614.2|10609.2|10606|10601|10614.3|10609.3|10605.8|10600.8|70
1733127000000|2024-12-02 08:10:00|10606.3|10601.3|10604.7|10599.7|10608|10603|10602|10597|64
1733127300000|2024-12-02 08:15:00|10604.8|10599.8|10609|10604|10613.3|10608.3|10604.8|10599.8|59
1733127600000|2024-12-02 08:20:00|10609.2|10604.2|10604.8|10599.8|10610.5|10605.5|10604.3|10599.3|54
1733127900000|2024-12-02 08:25:00|10604.5|10599.5|10607|10602|10607|10602|10602.8|10597.8|26
1733128200000|2024-12-02 08:30:00|10607.3|10602.3|10613|10608|10614.8|10609.8|10606.5|10601.5|144
1733128500000|2024-12-02 08:35:00|10612.8|10607.8|10613|10608|10614.2|10609.2|10610.3|10605.3|41
1733128800000|2024-12-02 08:40:00|10613.3|10608.3|10608|10603|10614|10609|10608|10603|27
1733129100000|2024-12-02 08:45:00|10607.5|10602.5|10607.7|10602.7|10612.5|10607.5|10607.5|10602.5|71
1733129400000|2024-12-02 08:50:00|10607.2|10602.2|10610.7|10605.7|10610.8|10605.8|10606.8|10601.8|48
1733129700000|2024-12-02 08:55:00|10611|10606|10608.5|10603.5|10611.2|10606.2|10606|10601|22
1733130000000|2024-12-02 09:00:00|10608.3|10603.3|10600.7|10595.7|10608.5|10603.5|10598.7|10593.7|47
1733130300000|2024-12-02 09:05:00|10601|10596|10598.2|10593.2|10601.2|10596.2|10598.2|10593.2|33
1733130600000|2024-12-02 09:10:00|10597.5|10592.5|10598.5|10593.5|10601|10596|10595.2|10590.2|40
1733130900000|2024-12-02 09:15:00|10599|10594|10598.7|10593.7|10602.2|10597.2|10596.7|10591.7|20
1733131200000|2024-12-02 09:20:00|10598.5|10593.5|10600.5|10595.5|10600.7|10595.7|10596.7|10591.7|13
1733131500000|2024-12-02 09:25:00|10600.7|10595.7|10600.2|10595.2|10601.3|10596.3|10598.7|10593.7|21
1733131800000|2024-12-02 09:30:00|10600.5|10595.5|10598.5|10593.5|10600.8|10595.8|10597.5|10592.5|27
1733132100000|2024-12-02 09:35:00|10598.7|10593.7|10599.5|10594.5|10600.2|10595.2|10597.2|10592.2|17
1733132400000|2024-12-02 09:40:00|10599.7|10594.7|10603|10598|10603.7|10598.7|10599.7|10594.7|9
1733132700000|2024-12-02 09:45:00|10602.8|10597.8|10604.5|10599.5|10606.5|10601.5|10602.8|10597.8|15
1733133000000|2024-12-02 09:50:00|10604.7|10599.7|10599.5|10594.5|10606|10601|10599.2|10594.2|11
1733133300000|2024-12-02 09:55:00|10599.2|10594.2|10601.5|10596.5|10602.3|10597.3|10597.7|10592.7|20
1733133600000|2024-12-02 10:00:00|10601.3|10596.3|10602.3|10597.3|10605.2|10600.2|10600.8|10595.8|18
1733133900000|2024-12-02 10:05:00|10602.5|10597.5|10600.2|10595.2|10603.5|10598.5|10599.7|10594.7|21
1733134200000|2024-12-02 10:10:00|10600|10595|10602.7|10597.7|10605|10600|10597.5|10592.5|90
1733134500000|2024-12-02 10:15:00|10602.9|10597.9|10600.5|10595.5|10604.5|10599.5|10598.5|10593.5|46
1733134800000|2024-12-02 10:20:00|10600.4|10595.4|10599.5|10594.5|10600.5|10595.5|10595.4|10590.4|17
1733135100000|2024-12-02 10:25:00|10600|10595|10599.5|10594.5|10600.4|10595.4|10598.5|10593.5|10
1733135400000|2024-12-02 10:30:00|10600|10595|10602|10597|10604.5|10599.5|10599.5|10594.5|22
1733135700000|2024-12-02 10:35:00|10602.4|10597.4|10601.3|10596.3|10603|10598|10599|10594|16
1733136000000|2024-12-02 10:40:00|10601.2|10596.2|10602.2|10597.2|10604.8|10599.8|10599.7|10594.7|23
1733136300000|2024-12-02 10:45:00|10602|10597|10596|10591|10602|10597|10594|10589|58
1733136600000|2024-12-02 10:50:00|10595.9|10590.9|10596.5|10591.5|10599.5|10594.5|10595.9|10590.9|26
1733136900000|2024-12-02 10:55:00|10597|10592|10595.2|10590.2|10597|10592|10593.5|10588.5|13
1733137200000|2024-12-02 11:00:00|10595|10590|10595|10590|10595.7|10590.7|10593.2|10588.2|17
1733137500000|2024-12-02 11:05:00|10594.7|10589.7|10595.2|10590.2|10596|10591|10593.7|10588.7|19
1733137800000|2024-12-02 11:10:00|10595|10590|10593|10588|10595.7|10590.7|10591|10586|40
1733138100000|2024-12-02 11:15:00|10593.5|10588.5|10592.2|10587.2|10594.5|10589.5|10591.5|10586.5|158
1733138400000|2024-12-02 11:20:00|10591.7|10586.7|10592|10587|10593|10588|10589.7|10584.7|43
1733138700000|2024-12-02 11:25:00|10591.9|10586.9|10590.5|10585.5|10593.1|10588.1|10589.7|10584.7|27
1733139000000|2024-12-02 11:30:00|10590.7|10585.7|10589.1|10584.1|10591|10586|10588.9|10583.9|123
1733139300000|2024-12-02 11:35:00|10588.9|10583.9|10589.2|10584.2|10590.4|10585.4|10588.6|10583.6|29
1733139600000|2024-12-02 11:40:00|10589.4|10584.4|10589.1|10584.1|10589.7|10584.7|10587.9|10582.9|64
1733139900000|2024-12-02 11:45:00|10588.9|10583.9|10589.4|10584.4|10590.7|10585.7|10588.6|10583.6|28
1733140200000|2024-12-02 11:50:00|10589.7|10584.7|10592.1|10587.1|10593.7|10588.7|10589.7|10584.7|42
1733140500000|2024-12-02 11:55:00|10592.2|10587.2|10592.6|10587.6|10594.4|10589.4|10592.1|10587.1|93
1733140800000|2024-12-02 12:00:00|10592.7|10587.7|10597.1|10592.1|10597.7|10592.7|10591.6|10586.6|43
1733141100000|2024-12-02 12:05:00|10597.2|10592.2|10590.7|10585.7|10597.2|10592.2|10589.7|10584.7|79
1733141400000|2024-12-02 12:10:00|10590.6|10585.6|10586.2|10581.2|10593.7|10588.7|10581.7|10576.7|96
1733141700000|2024-12-02 12:15:00|10586.7|10581.7|10590.1|10585.1|10590.7|10585.7|10586.1|10581.1|28
1733142000000|2024-12-02 12:20:00|10590.6|10585.6|10593.1|10588.1|10593.6|10588.6|10589.2|10584.2|36
1733142300000|2024-12-02 12:25:00|10593.2|10588.2|10595.7|10590.7|10596.2|10591.2|10592.2|10587.2|123
1733142600000|2024-12-02 12:30:00|10595.6|10590.6|10593.1|10588.1|10596.2|10591.2|10592.7|10587.7|53
1733142900000|2024-12-02 12:35:00|10592.7|10587.7|10601.7|10596.7|10602.2|10597.2|10592.6|10587.6|106
1733143200000|2024-12-02 12:40:00|10601.9|10596.9|10599.7|10594.7|10602.2|10597.2|10598.9|10593.9|81
1733143500000|2024-12-02 12:45:00|10599.9|10594.9|10603.7|10598.7|10604.2|10599.2|10598.7|10593.7|32
1733143800000|2024-12-02 12:50:00|10603.9|10598.9|10613.7|10608.7|10614.4|10609.4|10602.9|10597.9|199
1733144100000|2024-12-02 12:55:00|10613.9|10608.9|10612.4|10607.4|10616.4|10611.4|10610.2|10605.2|98
1733144400000|2024-12-02 13:00:00|10612.7|10607.7|10608.7|10603.7|10613.2|10608.2|10607.9|10602.9|61
1733144700000|2024-12-02 13:05:00|10608.6|10603.6|10607.1|10602.1|10608.8|10603.8|10605.6|10600.6|138
1733145000000|2024-12-02 13:10:00|10607.2|10602.2|10606.1|10601.1|10608.1|10603.1|10605.6|10600.6|14
1733145300000|2024-12-02 13:15:00|10605.7|10600.7|10606.2|10601.2|10607.6|10602.6|10603.6|10598.6|56
1733145600000|2024-12-02 13:20:00|10606.6|10601.6|10606.6|10601.6|10608.7|10603.7|10605.2|10600.2|48
1733145900000|2024-12-02 13:25:00|10606.1|10601.1|10606.6|10601.6|10608.1|10603.1|10602.6|10597.6|79
1733146200000|2024-12-02 13:30:00|10607.1|10602.1|10609.1|10604.1|10612.1|10607.1|10606.7|10601.7|85
1733146500000|2024-12-02 13:35:00|10609.2|10604.2|10612.4|10607.4|10612.7|10607.7|10608.6|10603.6|98
1733146800000|2024-12-02 13:40:00|10612.6|10607.6|10612.5|10607.5|10614|10609|10609.2|10604.2|209
1733147100000|2024-12-02 13:45:00|10612.7|10607.7|10611|10606|10616.5|10611.5|10609.7|10604.7|232
1733147400000|2024-12-02 13:50:00|10611.5|10606.5|10604.7|10599.7|10612|10607|10604.7|10599.7|71
1733147700000|2024-12-02 13:55:00|10605|10600|10607|10602|10611|10606|10605|10600|81
1733148000000|2024-12-02 14:00:00|10606.2|10601.2|10602.2|10597.2|10606.2|10601.2|10599.5|10594.5|55
1733148300000|2024-12-02 14:05:00|10602.5|10597.5|10605|10600|10605.5|10600.5|10602|10597|30
1733148600000|2024-12-02 14:10:00|10604.7|10599.7|10603.2|10598.2|10609.5|10604.5|10603.2|10598.2|77
1733148900000|2024-12-02 14:15:00|10603|10598|10606.7|10601.7|10608.2|10603.2|10603|10598|33
1733149200000|2024-12-02 14:20:00|10606.5|10601.5|10613.5|10608.5|10613.5|10608.5|10606.5|10601.5|100
1733149500000|2024-12-02 14:25:00|10614|10609|10616|10611|10618.1|10613.1|10613|10608|168
1733149800000|2024-12-02 14:30:00|10615.8|10610.8|10615.6|10610.6|10620.2|10615.2|10614.8|10609.8|79
1733150100000|2024-12-02 14:35:00|10616.1|10611.1|10621.9|10616.9|10622|10617|10616.1|10611.1|124
1733150400000|2024-12-02 14:40:00|10621.5|10616.5|10623.8|10618.8|10626.3|10621.3|10620.9|10615.9|143
1733150700000|2024-12-02 14:45:00|10624.1|10619.1|10628.8|10623.8|10631|10626|10624.1|10619.1|213
1733151000000|2024-12-02 14:50:00|10628.7|10623.7|10630.5|10625.5|10631|10626|10627.2|10622.2|89
1733151300000|2024-12-02 14:55:00|10630.3|10625.3|10633.2|10628.2|10635.6|10629.7|10629.2|10624.2|183
1733151600000|2024-12-02 15:00:00|10634.3|10627.3|10637.8|10632.8|10644.2|10638.5|10628|10623|308
1733151900000|2024-12-02 15:05:00|10638.3|10633.3|10633.3|10628.3|10638.3|10633.3|10628.1|10623.1|157
1733152200000|2024-12-02 15:10:00|10633.4|10628.4|10637.8|10632.8|10638.8|10633.8|10632.5|10627.5|184
1733152500000|2024-12-02 15:15:00|10637.6|10632.6|10632.8|10627.8|10639|10634|10632.3|10627.3|78
1733152800000|2024-12-02 15:20:00|10633|10628|10632.8|10627.8|10634.3|10629.3|10628.6|10623.6|154
1733153100000|2024-12-02 15:25:00|10632.6|10627.6|10639.6|10634.6|10639.6|10634.6|10631.8|10626.8|83
1733153400000|2024-12-02 15:30:00|10639.8|10634.8|10639.6|10634.6|10641.3|10636.3|10635.3|10630.3|85
1733153700000|2024-12-02 15:35:00|10640|10635|10640.5|10635.5|10643.1|10638.1|10638|10633|126
1733154000000|2024-12-02 15:40:00|10640|10635|10639.8|10634.8|10640.8|10635.8|10637|10632|133
1733154300000|2024-12-02 15:45:00|10640.2|10635.2|10638|10633|10644.6|10639.6|10637.5|10632.5|97
1733154600000|2024-12-02 15:50:00|10638.1|10633.1|10642.5|10637.5|10643|10638|10637.5|10632.5|64
1733154900000|2024-12-02 15:55:00|10642|10637|10637.5|10632.5|10642.5|10637.5|10636.5|10631.5|64
1733155200000|2024-12-02 16:00:00|10637.2|10632.2|10643.5|10638.5|10644.2|10639.2|10636.8|10631.8|117
1733155500000|2024-12-02 16:05:00|10643.8|10638.8|10640.8|10635.8|10643.8|10638.8|10639.5|10634.5|62
1733155800000|2024-12-02 16:10:00|10640.5|10635.5|10634.5|10629.5|10640.8|10635.8|10632.6|10627.6|110
1733156100000|2024-12-02 16:15:00|10634.6|10629.6|10627.8|10622.8|10635|10630|10627.8|10622.8|75
1733156400000|2024-12-02 16:20:00|10627.7|10622.7|10611|10606|10627.8|10622.8|10610|10605|267
1733156700000|2024-12-02 16:25:00|10610.8|10605.8|10613.5|10608.5|10615.6|10610.6|10608|10603|152
1733157000000|2024-12-02 16:30:00|10614|10609|10619.2|10614.2|10622.8|10617.8|10614|10609|161
1733157300000|2024-12-02 16:35:00|10618.8|10613.8|10618.8|10613.8|10623.7|10618.7|10618.2|10613.2|85
1733157600000|2024-12-02 16:40:00|10619|10614|10620.3|10615.3|10620.7|10615.7|10616|10611|79
1733157900000|2024-12-02 16:45:00|10620.2|10615.2|10618.7|10613.7|10621.8|10616.8|10617.2|10612.2|47
1733158200000|2024-12-02 16:50:00|10618.4|10613.4|10620.7|10615.7|10621.2|10616.2|10616|10611|41
1733158500000|2024-12-02 16:55:00|10620.8|10615.8|10620.2|10615.2|10623.2|10618.2|10618.7|10613.7|25
1733158800000|2024-12-02 17:00:00|10620.3|10615.3|10622|10617|10622.7|10617.7|10616.7|10611.7|19
1733159100000|2024-12-02 17:05:00|10622.2|10617.2|10619|10614|10623.7|10618.7|10617.9|10612.9|20
1733159400000|2024-12-02 17:10:00|10619.2|10614.2|10614.2|10609.2|10619.2|10614.2|10614.2|10609.2|17
1733159700000|2024-12-02 17:15:00|10614.3|10609.3|10611.7|10606.7|10616.7|10611.7|10611|10606|64
1733160000000|2024-12-02 17:20:00|10611.9|10606.9|10613.5|10608.5|10614.5|10609.5|10608.2|10603.2|115
1733160300000|2024-12-02 17:25:00|10613.7|10608.7|10614.2|10609.2|10614.2|10609.2|10611.2|10606.2|27
1733160600000|2024-12-02 17:30:00|10614.5|10609.5|10617.7|10612.7|10618.7|10613.7|10611.5|10606.5|27
1733160900000|2024-12-02 17:35:00|10617.8|10612.8|10619.2|10614.2|10619.7|10614.7|10617.2|10612.2|44
1733161200000|2024-12-02 17:40:00|10618.7|10613.7|10620.5|10615.5|10621.2|10616.2|10618.7|10613.7|22
1733161500000|2024-12-02 17:45:00|10620.7|10615.7|10621.5|10616.5|10623.2|10618.2|10619.5|10614.5|37
1733161800000|2024-12-02 17:50:00|10621.7|10616.7|10621|10616|10623.2|10618.2|10618.7|10613.7|23
1733162100000|2024-12-02 17:55:00|10620.9|10615.9|10618.9|10613.9|10621.7|10616.7|10618.9|10613.9|145
1733162400000|2024-12-02 18:00:00|10619|10614|10619.9|10614.9|10620|10615|10616.5|10611.5|44
1733162700000|2024-12-02 18:05:00|10619.6|10614.6|10621.5|10616.5|10621.7|10616.7|10619.4|10614.4|28
1733163000000|2024-12-02 18:10:00|10621.2|10616.2|10617.5|10612.5|10621.7|10616.7|10616.9|10611.9|23
1733163300000|2024-12-02 18:15:00|10617.4|10612.4|10619.2|10614.2|10620.7|10615.7|10615.5|10610.5|29
1733163600000|2024-12-02 18:20:00|10619.5|10614.5|10617.7|10612.7|10619.5|10614.5|10616.5|10611.5|9
1733163900000|2024-12-02 18:25:00|10618|10613|10617.7|10612.7|10618.7|10613.7|10616|10611|15
1733164200000|2024-12-02 18:30:00|10618|10613|10619.2|10614.2|10620|10615|10617.7|10612.7|18
1733164500000|2024-12-02 18:35:00|10619|10614|10617.5|10612.5|10620.4|10615.4|10616.9|10611.9|40
1733164800000|2024-12-02 18:40:00|10617.7|10612.7|10618.9|10613.9|10620|10615|10617.2|10612.2|20
1733165100000|2024-12-02 18:45:00|10618.7|10613.7|10620.4|10615.4|10620.9|10615.9|10616.2|10611.2|40
1733165400000|2024-12-02 18:50:00|10620.6|10615.6|10621.3|10616.3|10621.4|10616.4|10619.6|10614.6|46
1733165700000|2024-12-02 18:55:00|10621.4|10616.4|10617.9|10612.9|10622.1|10617.1|10617.1|10612.1|23
1733166000000|2024-12-02 19:00:00|10617.7|10612.7|10617.9|10612.9|10618.9|10613.9|10615.6|10610.6|12
1733166300000|2024-12-02 19:05:00|10617.8|10612.8|10617.6|10612.6|10620.1|10615.1|10616.1|10611.1|18
1733166600000|2024-12-02 19:10:00|10617.7|10612.7|10617.1|10612.1|10619.2|10614.2|10617.1|10612.1|53
1733166900000|2024-12-02 19:15:00|10616.7|10611.7|10614.7|10609.7|10617.6|10612.6|10614.6|10609.6|28
1733167200000|2024-12-02 19:20:00|10614.6|10609.6|10614.6|10609.6|10615.1|10610.1|10613.6|10608.6|41
1733167500000|2024-12-02 19:25:00|10614.7|10609.7|10615.2|10610.2|10616.1|10611.1|10613.6|10608.6|51
1733167800000|2024-12-02 19:30:00|10615.1|10610.1|10615.7|10610.7|10616.4|10611.4|10614.6|10609.6|46
1733168100000|2024-12-02 19:35:00|10615.6|10610.6|10616.6|10611.6|10617.1|10612.1|10615.1|10610.1|17
1733168400000|2024-12-02 19:40:00|10616.7|10611.7|10614.7|10609.7|10617.1|10612.1|10614.6|10609.6|22
1733168700000|2024-12-02 19:45:00|10614.9|10609.9|10615.1|10610.1|10615.6|10610.6|10613.1|10608.1|12
1733169000000|2024-12-02 19:50:00|10615.2|10610.2|10616.2|10611.2|10617.4|10612.4|10615.1|10610.1|28
1733169300000|2024-12-02 19:55:00|10616.6|10611.6|10615.1|10610.1|10616.6|10611.6|10614.1|10609.1|540
1733169600000|2024-12-02 20:00:00|10615.4|10610.4|10615.8|10610.8|10616.6|10611.6|10614.6|10609.6|184
1733169900000|2024-12-02 20:05:00|10616|10611|10616.8|10611.8|10616.9|10611.9|10615.3|10610.3|11
1733170200000|2024-12-02 20:10:00|10616.6|10611.6|10617.8|10612.8|10618.8|10613.8|10616.6|10611.6|9
1733170500000|2024-12-02 20:15:00|10614.5|10609.5|10596.3|10591.3|10614.6|10609.6|10596.1|10591.1|471
1733170800000|2024-12-02 20:20:00|10596|10591|10598.8|10593.8|10602.8|10597.8|10594.9|10589.9|237
1733171100000|2024-12-02 20:25:00|10598.9|10593.9|10600.4|10595.4|10603.9|10598.9|10598.8|10593.8|68
1733171400000|2024-12-02 20:30:00|10600.6|10595.6|10597.3|10592.3|10601.3|10596.3|10594.8|10589.8|60
1733171700000|2024-12-02 20:35:00|10597.1|10592.1|10602.3|10597.3|10603.3|10598.3|10597|10592|27
1733172000000|2024-12-02 20:40:00|10602.5|10597.5|10602.3|10597.3|10603.3|10598.3|10599.3|10594.3|27
1733172300000|2024-12-02 20:45:00|10602.2|10597.2|10604.3|10599.3|10605.3|10600.3|10601.3|10596.3|45
1733172600000|2024-12-02 20:50:00|10604.2|10599.2|10606|10601|10606.3|10601.3|10601|10596|78
1733172900000|2024-12-02 20:55:00|10606.1|10601.1|10610.5|10605.5|10610.8|10605.8|10606.1|10601.1|113
1733173200000|2024-12-02 21:00:00|10610.3|10605.3|10612.5|10607.5|10612.7|10607.7|10610|10605|109
1733173500000|2024-12-02 21:05:00|10612.3|10607.3|10610|10605|10612.5|10607.5|10609.8|10604.8|4
1733173800000|2024-12-02 21:10:00|10609.5|10604.5|10608.5|10603.5|10609.5|10604.5|10607.3|10602.3|2
1733174100000|2024-12-02 21:15:00|10608.6|10603.6|10610.5|10605.5|10610.5|10605.5|10608.5|10603.5|67
1733174400000|2024-12-02 21:20:00|10610.6|10605.6|10610.5|10605.5|10611.1|10606.1|10610|10605|3
1733174700000|2024-12-02 21:25:00|10610.6|10605.6|10611.7|10606.7|10612.1|10607.1|10610.5|10605.5|0
1733175000000|2024-12-02 21:30:00|10611.5|10606.5|10612|10607|10612.3|10607.3|10611|10606|4
1733175300000|2024-12-02 21:35:00|10612.1|10607.1|10612|10607|10612.2|10607.2|10611|10606|6
1733175600000|2024-12-02 21:40:00|10612.2|10607.2|10611.5|10606.5|10612.4|10607.4|10611.5|10606.5|2
1733175900000|2024-12-02 21:45:00|10611.2|10606.2|10610.5|10605.5|10611.5|10606.5|10609.8|10604.8|2
1733176200000|2024-12-02 21:50:00|10610.7|10605.7|10611.3|10606.3|10611.3|10606.3|10610.7|10605.7|7
1733176500000|2024-12-02 21:55:00|10611.2|10606.2|10611.6|10606.6|10613.4|10608.4|10610.7|10605.7|8
1733187600000|2024-12-03 01:00:00|10619.4|10614.4|10617.5|10612.5|10619.5|10614.5|10616.7|10611.7|23
1733187900000|2024-12-03 01:05:00|10617.7|10612.7|10614.7|10609.7|10617.7|10612.7|10613.7|10608.7|15
1733188200000|2024-12-03 01:10:00|10614.4|10609.4|10612.7|10607.7|10616.2|10611.2|10612.7|10607.7|9
1733188500000|2024-12-03 01:15:00|10612.5|10607.5|10615.2|10610.2|10615.5|10610.5|10612.5|10607.5|8
1733188800000|2024-12-03 01:20:00|10615.5|10610.5|10616.2|10611.2|10617.4|10612.4|10614.4|10609.4|16
1733189100000|2024-12-03 01:25:00|10616.5|10611.5|10623.2|10618.2|10623.2|10618.2|10616.4|10611.4|39
1733189400000|2024-12-03 01:30:00|10623.5|10618.5|10619.9|10614.9|10624.5|10619.5|10619.9|10614.9|27
1733189700000|2024-12-03 01:35:00|10619.7|10614.7|10618.2|10613.2|10620.2|10615.2|10617.2|10612.2|8
1733190000000|2024-12-03 01:40:00|10618|10613|10616.5|10611.5|10618.5|10613.5|10616|10611|24
1733190300000|2024-12-03 01:45:00|10616.4|10611.4|10626.2|10621.2|10626.2|10621.2|10616.2|10611.2|50
1733190600000|2024-12-03 01:50:00|10626|10621|10623|10618|10626.5|10621.5|10622.5|10617.5|14
1733190900000|2024-12-03 01:55:00|10623.2|10618.2|10623.4|10618.4|10624|10619|10621.9|10616.9|10
1733191200000|2024-12-03 02:00:00|10623.2|10618.2|10623.7|10618.7|10625|10620|10622.4|10617.4|17
1733191500000|2024-12-03 02:05:00|10623.5|10618.5|10624.5|10619.5|10625.5|10620.5|10621.7|10616.7|20
1733191800000|2024-12-03 02:10:00|10624.9|10619.9|10623.2|10618.2|10625|10620|10623.2|10618.2|5
1733192100000|2024-12-03 02:15:00|10623|10618|10627|10622|10627.2|10622.2|10622.5|10617.5|22
1733192400000|2024-12-03 02:20:00|10627.5|10622.5|10626.2|10621.2|10628.5|10623.5|10624.9|10619.9|19
1733192700000|2024-12-03 02:25:00|10626.1|10621.1|10627.7|10622.7|10628.9|10623.9|10625.4|10620.4|19
1733193000000|2024-12-03 02:30:00|10627.9|10622.9|10623.7|10618.7|10627.9|10622.9|10623.7|10618.7|1
1733193300000|2024-12-03 02:35:00|10624.2|10619.2|10622.5|10617.5|10624.4|10619.4|10620.7|10615.7|8
1733193600000|2024-12-03 02:40:00|10622.7|10617.7|10622.2|10617.2|10623.2|10618.2|10621.9|10616.9|12
1733193900000|2024-12-03 02:45:00|10622.4|10617.4|10621.4|10616.4|10622.4|10617.4|10620.7|10615.7|8
1733194200000|2024-12-03 02:50:00|10621.2|10616.2|10621.4|10616.4|10621.9|10616.9|10620.7|10615.7|5
1733194500000|2024-12-03 02:55:00|10621.5|10616.5|10622.5|10617.5|10622.9|10617.9|10619.9|10614.9|0
1733194800000|2024-12-03 03:00:00|10623|10618|10623.4|10618.4|10624.5|10619.5|10622.9|10617.9|11
1733195100000|2024-12-03 03:05:00|10623.2|10618.2|10623.9|10618.9|10624.7|10619.7|10622.9|10617.9|6
1733195400000|2024-12-03 03:10:00|10624|10619|10623.9|10618.9|10624.9|10619.9|10623.4|10618.4|2
1733195700000|2024-12-03 03:15:00|10624|10619|10622.9|10617.9|10624.4|10619.4|10621.9|10616.9|7
1733196000000|2024-12-03 03:20:00|10623|10618|10623.4|10618.4|10624.7|10619.7|10622.9|10617.9|6
1733196300000|2024-12-03 03:25:00|10622.9|10617.9|10624.7|10619.7|10624.9|10619.9|10622.9|10617.9|3
1733196600000|2024-12-03 03:30:00|10624.5|10619.5|10620.9|10615.9|10624.7|10619.7|10620.4|10615.4|41
1733196900000|2024-12-03 03:35:00|10620.6|10615.6|10618.6|10613.6|10621|10616|10618.4|10613.4|178
1733197200000|2024-12-03 03:40:00|10618.4|10613.4|10621.4|10616.4|10622.2|10617.2|10618.4|10613.4|105
1733197500000|2024-12-03 03:45:00|10621|10616|10620.9|10615.9|10621.9|10616.9|10620.4|10615.4|10
1733197800000|2024-12-03 03:50:00|10621.3|10616.3|10621.4|10616.4|10622.1|10617.1|10620.4|10615.4|67
1733198100000|2024-12-03 03:55:00|10621.5|10616.5|10623.2|10618.2|10623.7|10618.7|10621.4|10616.4|213
1733198400000|2024-12-03 04:00:00|10622.9|10617.9|10622.4|10617.4|10624|10619|10621.9|10616.9|18
1733198700000|2024-12-03 04:05:00|10622.5|10617.5|10622.7|10617.7|10623.5|10618.5|10622.4|10617.4|30
1733199000000|2024-12-03 04:10:00|10623|10618|10624.5|10619.5|10624.9|10619.9|10622.7|10617.7|32
1733199300000|2024-12-03 04:15:00|10624.7|10619.7|10626|10621|10626|10621|10623.9|10618.9|8
1733199600000|2024-12-03 04:20:00|10626.2|10621.2|10626.7|10621.7|10628.2|10623.2|10626.2|10621.2|18
1733199900000|2024-12-03 04:25:00|10627|10622|10625.9|10620.9|10627.2|10622.2|10625.4|10620.4|25
1733200200000|2024-12-03 04:30:00|10626.2|10621.2|10626.7|10621.7|10627.4|10622.4|10626.2|10621.2|6
1733200500000|2024-12-03 04:35:00|10626.9|10621.9|10626.4|10621.4|10627.9|10622.9|10626.2|10621.2|7
1733200800000|2024-12-03 04:40:00|10626.7|10621.7|10626.9|10621.9|10627.2|10622.2|10625.4|10620.4|5
1733201100000|2024-12-03 04:45:00|10627.4|10622.4|10626.9|10621.9|10627.4|10622.4|10625.4|10620.4|2
1733201400000|2024-12-03 04:50:00|10627.2|10622.2|10627.2|10622.2|10627.4|10622.4|10626.4|10621.4|12
1733201700000|2024-12-03 04:55:00|10627.4|10622.4|10627.2|10622.2|10628.4|10623.4|10626.9|10621.9|2
1733202000000|2024-12-03 05:00:00|10627.4|10622.4|10630.7|10625.7|10631.5|10626.5|10627.1|10622.1|8
1733202300000|2024-12-03 05:05:00|10630.4|10625.4|10628.4|10623.4|10630.4|10625.4|10628.4|10623.4|4
1733202600000|2024-12-03 05:10:00|10628.7|10623.7|10629.9|10624.9|10630.2|10625.2|10626.9|10621.9|3
1733202900000|2024-12-03 05:15:00|10629.4|10624.4|10627.9|10622.9|10629.4|10624.4|10627.4|10622.4|8
1733203200000|2024-12-03 05:20:00|10627.7|10622.7|10628.9|10623.9|10629.4|10624.4|10627.4|10622.4|1
1733203500000|2024-12-03 05:25:00|10628.8|10623.8|10626.4|10621.4|10628.8|10623.8|10626.4|10621.4|15
1733203800000|2024-12-03 05:30:00|10626.3|10621.3|10625.6|10620.6|10626.4|10621.4|10624.9|10619.9|7
1733204100000|2024-12-03 05:35:00|10625.9|10620.9|10624.1|10619.1|10625.9|10620.9|10622.9|10617.9|20
1733204400000|2024-12-03 05:40:00|10623.9|10618.9|10624.9|10619.9|10624.9|10619.9|10623.4|10618.4|12
1733204700000|2024-12-03 05:45:00|10625.4|10620.4|10622.4|10617.4|10625.4|10620.4|10621.9|10616.9|17
1733205000000|2024-12-03 05:50:00|10622.6|10617.6|10621.9|10616.9|10623.4|10618.4|10621.1|10616.1|31
1733205300000|2024-12-03 05:55:00|10621.6|10616.6|10621.4|10616.4|10622.1|10617.1|10620.6|10615.6|37
1733205600000|2024-12-03 06:00:00|10621.2|10616.2|10621.4|10616.4|10622.1|10617.1|10620.4|10615.4|56
1733205900000|2024-12-03 06:05:00|10620.9|10615.9|10618.4|10613.4|10621.4|10616.4|10618.4|10613.4|31
1733206200000|2024-12-03 06:10:00|10618.5|10613.5|10623.9|10618.9|10623.9|10618.9|10617.9|10612.9|22
1733206500000|2024-12-03 06:15:00|10623.4|10618.4|10623.1|10618.1|10623.9|10618.9|10622.9|10617.9|28
1733206800000|2024-12-03 06:20:00|10623.2|10618.2|10624.4|10619.4|10624.6|10619.6|10622.9|10617.9|33
1733207100000|2024-12-03 06:25:00|10624.1|10619.1|10625.1|10620.1|10626.7|10621.7|10623.9|10618.9|40
1733207400000|2024-12-03 06:30:00|10624.9|10619.9|10624.4|10619.4|10626.4|10621.4|10624.4|10619.4|14
1733207700000|2024-12-03 06:35:00|10624.9|10619.9|10621.4|10616.4|10624.9|10619.9|10620.9|10615.9|58
1733208000000|2024-12-03 06:40:00|10621.1|10616.1|10623.9|10618.9|10624.4|10619.4|10620.4|10615.4|11
1733208300000|2024-12-03 06:45:00|10624.1|10619.1|10625.3|10620.3|10626.9|10621.9|10624.1|10619.1|32
1733208600000|2024-12-03 06:50:00|10624.9|10619.9|10623.8|10618.8|10625.4|10620.4|10623.3|10618.3|2
1733208900000|2024-12-03 06:55:00|10623.6|10618.6|10623.9|10618.9|10623.9|10618.9|10620.3|10615.3|8
1733209200000|2024-12-03 07:00:00|10623.8|10618.8|10622.6|10617.6|10625.4|10620.4|10621.4|10616.4|41
1733209500000|2024-12-03 07:05:00|10622.4|10617.4|10620.8|10615.8|10623.4|10618.4|10620.1|10615.1|44
1733209800000|2024-12-03 07:10:00|10620.4|10615.4|10615.4|10610.4|10620.6|10615.6|10615.4|10610.4|38
1733210100000|2024-12-03 07:15:00|10615.6|10610.6|10614.8|10609.8|10617.4|10612.4|10614.4|10609.4|20
1733210400000|2024-12-03 07:20:00|10615.1|10610.1|10612.9|10607.9|10615.9|10610.9|10612.6|10607.6|12
1733210700000|2024-12-03 07:25:00|10612.4|10607.4|10610.8|10605.8|10612.9|10607.9|10610.1|10605.1|100
1733211000000|2024-12-03 07:30:00|10610.1|10605.1|10606.8|10601.8|10611.6|10606.6|10603.8|10598.8|82
1733211300000|2024-12-03 07:35:00|10606.6|10601.6|10610.4|10605.4|10610.4|10605.4|10603.9|10598.9|43
1733211600000|2024-12-03 07:40:00|10610.6|10605.6|10612.1|10607.1|10614.3|10609.3|10610.1|10605.1|145
1733211900000|2024-12-03 07:45:00|10611.8|10606.8|10609.6|10604.6|10613.1|10608.1|10608.8|10603.8|26
1733212200000|2024-12-03 07:50:00|10609.3|10604.3|10608.5|10603.5|10611.2|10606.2|10607.8|10602.8|249
1733212500000|2024-12-03 07:55:00|10608.8|10603.8|10615.4|10610.4|10616.2|10611.2|10608.8|10603.8|267
1733212800000|2024-12-03 08:00:00|10615.2|10610.2|10606.7|10601.7|10616.2|10611.2|10606.5|10601.5|189
1733213100000|2024-12-03 08:05:00|10606.5|10601.5|10609.7|10604.7|10611.2|10606.2|10606.2|10601.2|112
1733213400000|2024-12-03 08:10:00|10610.1|10605.1|10609.7|10604.7|10611.7|10606.7|10607.7|10602.7|271
1733213700000|2024-12-03 08:15:00|10610.1|10605.1|10604.6|10599.6|10610.1|10605.1|10602.7|10597.7|46
1733214000000|2024-12-03 08:20:00|10604.7|10599.7|10601.2|10596.2|10604.7|10599.7|10601.1|10596.1|103
1733214300000|2024-12-03 08:25:00|10601.1|10596.1|10600.8|10595.8|10602.1|10597.1|10599.6|10594.6|468
1733214600000|2024-12-03 08:30:00|10600.1|10595.1|10593.5|10588.5|10600.6|10595.6|10591.8|10586.8|819
1733214900000|2024-12-03 08:35:00|10593.6|10588.6|10595.8|10590.8|10596.5|10591.5|10592.5|10587.5|91
1733215200000|2024-12-03 08:40:00|10596|10591|10592.5|10587.5|10597.3|10592.3|10592|10587|181
1733215500000|2024-12-03 08:45:00|10592.7|10587.7|10595|10590|10597|10592|10592.5|10587.5|106
1733215800000|2024-12-03 08:50:00|10594.7|10589.7|10594|10589|10596.9|10591.9|10593|10588|18
1733216100000|2024-12-03 08:55:00|10593.7|10588.7|10593.5|10588.5|10595|10590|10592|10587|29
1733216400000|2024-12-03 09:00:00|10593.4|10588.4|10592|10587|10593.4|10588.4|10588.5|10583.5|87
1733216700000|2024-12-03 09:05:00|10592.2|10587.2|10593|10588|10594.5|10589.5|10592|10587|20
1733217000000|2024-12-03 09:10:00|10592.9|10587.9|10590|10585|10593.5|10588.5|10589|10584|55
1733217300000|2024-12-03 09:15:00|10589.9|10584.9|10590|10585|10591.5|10586.5|10588.9|10583.9|76
1733217600000|2024-12-03 09:20:00|10589.9|10584.9|10597.4|10592.4|10598.3|10593.3|10589.2|10584.2|55
1733217900000|2024-12-03 09:25:00|10597.2|10592.2|10598.1|10593.1|10598.5|10593.5|10595.2|10590.2|160
1733218200000|2024-12-03 09:30:00|10598.5|10593.5|10599|10594|10599.7|10594.7|10596.8|10591.8|67
1733218500000|2024-12-03 09:35:00|10598.9|10593.9|10599|10594|10599.5|10594.5|10596.5|10591.5|32
1733218800000|2024-12-03 09:40:00|10599.2|10594.2|10599.5|10594.5|10601|10596|10598|10593|59
1733219100000|2024-12-03 09:45:00|10599.8|10594.8|10597.7|10592.7|10601|10596|10596.2|10591.2|57
1733219400000|2024-12-03 09:50:00|10597.5|10592.5|10598|10593|10599.3|10594.3|10596.5|10591.5|37
1733219700000|2024-12-03 09:55:00|10598.5|10593.5|10597.5|10592.5|10599|10594|10596.2|10591.2|45
1733220000000|2024-12-03 10:00:00|10597.2|10592.2|10598.5|10593.5|10600|10595|10595.5|10590.5|91
1733220300000|2024-12-03 10:05:00|10599|10594|10595.5|10590.5|10600|10595|10595.3|10590.3|77
1733220600000|2024-12-03 10:10:00|10595.3|10590.3|10595.5|10590.5|10596.5|10591.5|10594.5|10589.5|65
1733220900000|2024-12-03 10:15:00|10595|10590|10596|10591|10596.5|10591.5|10594.5|10589.5|169
1733221200000|2024-12-03 10:20:00|10596.5|10591.5|10596.5|10591.5|10597.3|10592.3|10596|10591|117
1733221500000|2024-12-03 10:25:00|10596.8|10591.8|10596.5|10591.5|10597|10592|10594.5|10589.5|23
1733221800000|2024-12-03 10:30:00|10596|10591|10597|10592|10597|10592|10594.5|10589.5|28
1733222100000|2024-12-03 10:35:00|10596.8|10591.8|10597|10592|10597|10592|10595.5|10590.5|26
1733222400000|2024-12-03 10:40:00|10596.5|10591.5|10597|10592|10597.5|10592.5|10594.5|10589.5|46
1733222700000|2024-12-03 10:45:00|10597.5|10592.5|10601|10596|10601.5|10596.5|10597.5|10592.5|27
1733223000000|2024-12-03 10:50:00|10601.2|10596.2|10603|10598|10603|10598|10599|10594|19
1733223300000|2024-12-03 10:55:00|10602.7|10597.7|10606.2|10601.2|10608.5|10603.5|10602.2|10597.2|93
1733223600000|2024-12-03 11:00:00|10606.5|10601.5|10606|10601|10606.7|10601.7|10605|10600|42
1733223900000|2024-12-03 11:05:00|10606.5|10601.5|10603.5|10598.5|10607|10602|10603|10598|13
1733224200000|2024-12-03 11:10:00|10603.8|10598.8|10603.5|10598.5|10604|10599|10602|10597|14
1733224500000|2024-12-03 11:15:00|10604|10599|10599.5|10594.5|10604.5|10599.5|10599|10594|97
1733224800000|2024-12-03 11:20:00|10599.4|10594.4|10598.4|10593.4|10600|10595|10597.5|10592.5|46
1733225100000|2024-12-03 11:25:00|10598.5|10593.5|10600.2|10595.2|10602|10597|10596.9|10591.9|12
1733225400000|2024-12-03 11:30:00|10600|10595|10602.2|10597.2|10602.2|10597.2|10598.7|10593.7|53
1733225700000|2024-12-03 11:35:00|10602.5|10597.5|10598.9|10593.9|10602.5|10597.5|10598.5|10593.5|32
1733226000000|2024-12-03 11:40:00|10599|10594|10599.4|10594.4|10600|10595|10597.9|10592.9|16
1733226300000|2024-12-03 11:45:00|10599.2|10594.2|10600.9|10595.9|10602.5|10597.5|10599.2|10594.2|25
1733226600000|2024-12-03 11:50:00|10600.7|10595.7|10598|10593|10600.9|10595.9|10597.4|10592.4|56
1733226900000|2024-12-03 11:55:00|10597.9|10592.9|10599|10594|10599|10594|10595.2|10590.2|35
1733227200000|2024-12-03 12:00:00|10598.9|10593.9|10597.9|10592.9|10600|10595|10597.7|10592.7|36
1733227500000|2024-12-03 12:05:00|10598|10593|10600.9|10595.9|10601|10596|10597.7|10592.7|26
1733227800000|2024-12-03 12:10:00|10600.4|10595.4|10600.7|10595.7|10602.4|10597.4|10599.5|10594.5|15
1733228100000|2024-12-03 12:15:00|10600.9|10595.9|10605.2|10600.2|10606.4|10601.4|10600.9|10595.9|31
1733228400000|2024-12-03 12:20:00|10605.4|10600.4|10607.5|10602.5|10607.5|10602.5|10605.4|10600.4|23
1733228700000|2024-12-03 12:25:00|10607.4|10602.4|10610|10605|10610.5|10605.5|10606.9|10601.9|77
1733229000000|2024-12-03 12:30:00|10610.5|10605.5|10607.4|10602.4|10611.9|10606.9|10606.2|10601.2|56
1733229300000|2024-12-03 12:35:00|10607.5|10602.5|10607.2|10602.2|10608.2|10603.2|10605.4|10600.4|40
1733229600000|2024-12-03 12:40:00|10607|10602|10605.7|10600.7|10607.7|10602.7|10604.9|10599.9|78
1733229900000|2024-12-03 12:45:00|10605.9|10600.9|10601.4|10596.4|10606.9|10601.9|10601.4|10596.4|25
1733230200000|2024-12-03 12:50:00|10601.2|10596.2|10604.2|10599.2|10604.2|10599.2|10600|10595|39
1733230500000|2024-12-03 12:55:00|10604|10599|10610.4|10605.4|10610.6|10605.6|10604|10599|617
1733230800000|2024-12-03 13:00:00|10609.9|10604.9|10606.9|10601.9|10611.1|10606.1|10606.4|10601.4|67
1733231100000|2024-12-03 13:05:00|10606.4|10601.4|10605.9|10600.9|10607.9|10602.9|10603.4|10598.4|78
1733231400000|2024-12-03 13:10:00|10605.4|10600.4|10603.4|10598.4|10606.9|10601.9|10602.9|10597.9|28
1733231700000|2024-12-03 13:15:00|10603.2|10598.2|10604.9|10599.9|10606.4|10601.4|10602.9|10597.9|517
1733232000000|2024-12-03 13:20:00|10604.7|10599.7|10604.2|10599.2|10605.4|10600.4|10602.7|10597.7|61
1733232300000|2024-12-03 13:25:00|10603.9|10598.9|10601.9|10596.9|10604.9|10599.9|10600.9|10595.9|50
1733232600000|2024-12-03 13:30:00|10601.4|10596.4|10597.4|10592.4|10601.4|10596.4|10597.4|10592.4|50
1733232900000|2024-12-03 13:35:00|10597.6|10592.6|10595.9|10590.9|10598.1|10593.1|10595.9|10590.9|93
1733233200000|2024-12-03 13:40:00|10596.1|10591.1|10595.9|10590.9|10596.9|10591.9|10595.1|10590.1|57
1733233500000|2024-12-03 13:45:00|10595.6|10590.6|10596.1|10591.1|10597.1|10592.1|10592.4|10587.4|71
1733233800000|2024-12-03 13:50:00|10595.9|10590.9|10590.9|10585.9|10595.9|10590.9|10589.6|10584.6|67
1733234100000|2024-12-03 13:55:00|10590.6|10585.6|10588.6|10583.6|10591.1|10586.1|10585.4|10580.4|192
1733234400000|2024-12-03 14:00:00|10587.9|10582.9|10592.1|10587.1|10593.1|10588.1|10586.9|10581.9|150
1733234700000|2024-12-03 14:05:00|10592.4|10587.4|10587.4|10582.4|10593.4|10588.4|10586.8|10581.8|43
1733235000000|2024-12-03 14:10:00|10587.1|10582.1|10587.8|10582.8|10590.9|10585.9|10586.8|10581.8|46
1733235300000|2024-12-03 14:15:00|10587.6|10582.6|10591.1|10586.1|10591.4|10586.4|10583.6|10578.6|85
1733235600000|2024-12-03 14:20:00|10590.9|10585.9|10590.2|10585.2|10591.7|10586.7|10588.1|10583.1|59
1733235900000|2024-12-03 14:25:00|10590.1|10585.1|10585.9|10580.9|10590.2|10585.2|10585.2|10580.2|53
1733236200000|2024-12-03 14:30:00|10585.6|10580.6|10586.9|10581.9|10587.4|10582.4|10584.1|10579.1|77
1733236500000|2024-12-03 14:35:00|10587.1|10582.1|10587.9|10582.9|10589.4|10584.4|10582.9|10577.9|78
1733236800000|2024-12-03 14:40:00|10588.1|10583.1|10590.2|10585.2|10591.4|10586.4|10584.1|10579.1|67
1733237100000|2024-12-03 14:45:00|10590.1|10585.1|10589.9|10584.9|10590.7|10585.7|10586.6|10581.6|41
1733237400000|2024-12-03 14:50:00|10590.2|10585.2|10589.6|10584.6|10592.7|10587.7|10589.2|10584.2|42
1733237700000|2024-12-03 14:55:00|10589.4|10584.4|10592|10587|10593.2|10588.2|10589.3|10584.3|48
1733238000000|2024-12-03 15:00:00|10592.2|10587.2|10598.9|10593.9|10606.8|10601.8|10592.2|10585.7|327
1733238300000|2024-12-03 15:05:00|10599.3|10594.3|10605.6|10600.6|10607.1|10602.1|10599.1|10594.1|105
1733238600000|2024-12-03 15:10:00|10605.4|10600.4|10608.4|10603.4|10609.3|10604.3|10602.9|10597.9|179
1733238900000|2024-12-03 15:15:00|10608.3|10603.3|10608.8|10603.8|10609.8|10604.8|10604.3|10599.3|67
1733239200000|2024-12-03 15:20:00|10609.1|10604.1|10608.3|10603.3|10610.6|10605.6|10606.3|10601.3|196
1733239500000|2024-12-03 15:25:00|10608.1|10603.1|10612.9|10607.9|10614.4|10609.4|10605.1|10600.1|173
1733239800000|2024-12-03 15:30:00|10612.8|10607.8|10609.2|10604.2|10614.9|10609.9|10606.6|10601.6|93
1733240100000|2024-12-03 15:35:00|10609.1|10604.1|10607.4|10602.4|10611.9|10606.9|10606.6|10601.6|81
1733240400000|2024-12-03 15:40:00|10606.9|10601.9|10604.9|10599.9|10610.4|10605.4|10604.9|10599.9|57
1733240700000|2024-12-03 15:45:00|10604.4|10599.4|10602.4|10597.4|10606.9|10601.9|10599.9|10594.9|71
1733241000000|2024-12-03 15:50:00|10601.9|10596.9|10598.9|10593.9|10602.9|10597.9|10597.4|10592.4|106
1733241300000|2024-12-03 15:55:00|10599.2|10594.2|10599.1|10594.1|10600.9|10595.9|10597.1|10592.1|173
1733241600000|2024-12-03 16:00:00|10598.9|10593.9|10605.6|10600.6|10606.6|10601.6|10597.8|10592.8|148
1733241900000|2024-12-03 16:05:00|10605.4|10600.4|10610.9|10605.9|10611.4|10606.4|10605.4|10600.4|32
1733242200000|2024-12-03 16:10:00|10610.6|10605.6|10608.9|10603.9|10611.9|10606.9|10607.1|10602.1|43
1733242500000|2024-12-03 16:15:00|10609.1|10604.1|10605.4|10600.4|10609.4|10604.4|10604.4|10599.4|30
1733242800000|2024-12-03 16:20:00|10605.1|10600.1|10604.4|10599.4|10605.1|10600.1|10601.7|10596.7|71
1733243100000|2024-12-03 16:25:00|10604.6|10599.6|10608.9|10603.9|10608.9|10603.9|10604.6|10599.6|34
1733243400000|2024-12-03 16:30:00|10608.8|10603.8|10606.9|10601.9|10609.9|10604.9|10605.8|10600.8|53
1733243700000|2024-12-03 16:35:00|10606.7|10601.7|10610.6|10605.6|10610.9|10605.9|10606.6|10601.6|19
1733244000000|2024-12-03 16:40:00|10610.7|10605.7|10601.6|10596.6|10610.9|10605.9|10601.1|10596.1|66
1733244300000|2024-12-03 16:45:00|10601.7|10596.7|10601.1|10596.1|10603.9|10598.9|10600.9|10595.9|47
1733244600000|2024-12-03 16:50:00|10600.9|10595.9|10596.9|10591.9|10600.9|10595.9|10596.4|10591.4|60
1733244900000|2024-12-03 16:55:00|10596.6|10591.6|10596.8|10591.8|10599.1|10594.1|10596.1|10591.1|42
1733245200000|2024-12-03 17:00:00|10596.7|10591.7|10596.1|10591.1|10596.7|10591.7|10593.4|10588.4|114
1733245500000|2024-12-03 17:05:00|10595.9|10590.9|10597.4|10592.4|10598.4|10593.4|10595.7|10590.7|19
1733245800000|2024-12-03 17:10:00|10597.6|10592.6|10595.1|10590.1|10598.9|10593.9|10595.1|10590.1|78
1733246100000|2024-12-03 17:15:00|10595.2|10590.2|10597.4|10592.4|10598.9|10593.9|10593.9|10588.9|38
1733246400000|2024-12-03 17:20:00|10597.6|10592.6|10600.9|10595.9|10602.2|10597.2|10597.4|10592.4|148
1733246700000|2024-12-03 17:25:00|10600.8|10595.8|10600.6|10595.6|10604.1|10599.1|10599.6|10594.6|23
1733247000000|2024-12-03 17:30:00|10600.1|10595.1|10597.8|10592.8|10600.6|10595.6|10597.2|10592.2|65
1733247300000|2024-12-03 17:35:00|10597.6|10592.6|10599.1|10594.1|10601.6|10596.6|10597.6|10592.6|39
1733247600000|2024-12-03 17:40:00|10599.2|10594.2|10604.6|10599.6|10604.6|10599.6|10598.4|10593.4|33
1733247900000|2024-12-03 17:45:00|10604.7|10599.7|10602.1|10597.1|10606.6|10601.6|10601.6|10596.6|44
1733248200000|2024-12-03 17:50:00|10601.8|10596.8|10595.1|10590.1|10602.1|10597.1|10594.3|10589.3|62
1733248500000|2024-12-03 17:55:00|10594.6|10589.6|10588.1|10583.1|10594.6|10589.6|10586.4|10581.4|165
1733248800000|2024-12-03 18:00:00|10588.4|10583.4|10583.6|10578.6|10588.4|10583.4|10582.1|10577.1|154
1733249100000|2024-12-03 18:05:00|10583.3|10578.3|10584.3|10579.3|10585.1|10580.1|10582.1|10577.1|84
1733249400000|2024-12-03 18:10:00|10584.1|10579.1|10585.8|10580.8|10586.6|10581.6|10584.1|10579.1|73
1733249700000|2024-12-03 18:15:00|10585.3|10580.3|10584.8|10579.8|10588.1|10583.1|10584.3|10579.3|33
1733250000000|2024-12-03 18:20:00|10584.9|10579.9|10584.1|10579.1|10585.1|10580.1|10581.8|10576.8|45
1733250300000|2024-12-03 18:25:00|10584|10579|10583.6|10578.6|10584|10579|10581.6|10576.6|23
1733250600000|2024-12-03 18:30:00|10583.4|10578.4|10584.1|10579.1|10585.1|10580.1|10582.3|10577.3|32
1733250900000|2024-12-03 18:35:00|10584|10579|10584.1|10579.1|10584.6|10579.6|10582.1|10577.1|18
1733251200000|2024-12-03 18:40:00|10583.6|10578.6|10586|10581|10587.1|10582.1|10583.6|10578.6|20
1733251500000|2024-12-03 18:45:00|10585.8|10580.8|10586.6|10581.6|10587.1|10582.1|10584.3|10579.3|5
1733251800000|2024-12-03 18:50:00|10586.8|10581.8|10587.6|10582.6|10588.3|10583.3|10585.1|10580.1|24
1733252100000|2024-12-03 18:55:00|10587.3|10582.3|10585.8|10580.8|10588.1|10583.1|10585.8|10580.8|22
1733252400000|2024-12-03 19:00:00|10585.6|10580.6|10585.3|10580.3|10587.1|10582.1|10584.5|10579.5|22
1733252700000|2024-12-03 19:05:00|10585.5|10580.5|10587.5|10582.5|10588.8|10583.8|10584.8|10579.8|47
1733253000000|2024-12-03 19:10:00|10587.6|10582.6|10594|10589|10594.1|10589.1|10587.5|10582.5|61
1733253300000|2024-12-03 19:15:00|10594.1|10589.1|10596|10591|10596.3|10591.3|10592.3|10587.3|47
1733253600000|2024-12-03 19:20:00|10595.1|10590.1|10599.6|10594.6|10599.6|10594.6|10594.8|10589.8|84
1733253900000|2024-12-03 19:25:00|10599.8|10594.8|10600.6|10595.6|10601.6|10596.6|10598.1|10593.1|90
1733254200000|2024-12-03 19:30:00|10600.3|10595.3|10601.5|10596.5|10601.6|10596.6|10598.1|10593.1|23
1733254500000|2024-12-03 19:35:00|10601.3|10596.3|10601.7|10596.7|10602.8|10597.8|10600.8|10595.8|30
1733254800000|2024-12-03 19:40:00|10601.5|10596.5|10602.7|10597.7|10603.3|10598.3|10601.2|10596.2|58
1733255100000|2024-12-03 19:45:00|10602.8|10597.8|10604|10599|10604.5|10599.5|10602.8|10597.8|41
1733255400000|2024-12-03 19:50:00|10604.1|10599.1|10606.7|10601.7|10607.2|10602.2|10604|10599|29
1733255700000|2024-12-03 19:55:00|10606.8|10601.8|10610.4|10605.4|10610.4|10605.4|10606.8|10601.8|130
1733256000000|2024-12-03 20:00:00|10610.2|10605.2|10609.2|10604.2|10612|10607|10609|10604|30
1733256300000|2024-12-03 20:05:00|10609|10604|10603.7|10598.7|10609|10604|10603.7|10598.7|21
1733256600000|2024-12-03 20:10:00|10603.8|10598.8|10604|10599|10605.2|10600.2|10603.2|10598.2|11
1733256900000|2024-12-03 20:15:00|10603.5|10598.5|10605.3|10600.3|10605.8|10600.8|10603.3|10598.3|22
1733257200000|2024-12-03 20:20:00|10605|10600|10605.7|10600.7|10606.1|10601.1|10604.7|10599.7|15
1733257500000|2024-12-03 20:25:00|10605.5|10600.5|10606.8|10601.8|10607.1|10602.1|10605.2|10600.2|6
1733257800000|2024-12-03 20:30:00|10607|10602|10607|10602|10608.5|10603.5|10606.3|10601.3|25
1733258100000|2024-12-03 20:35:00|10606.8|10601.8|10605.8|10600.8|10607|10602|10604.8|10599.8|9
1733258400000|2024-12-03 20:40:00|10606.3|10601.3|10608.3|10603.3|10608.3|10603.3|10605.5|10600.5|7
1733258700000|2024-12-03 20:45:00|10608.5|10603.5|10608.5|10603.5|10609.5|10604.5|10607.8|10602.8|20
1733259000000|2024-12-03 20:50:00|10608.3|10603.3|10606.8|10601.8|10608.5|10603.5|10606.5|10601.5|23
1733259300000|2024-12-03 20:55:00|10607.3|10602.3|10606.8|10601.8|10607.8|10602.8|10606.3|10601.3|59
1733259600000|2024-12-03 21:00:00|10607|10602|10608.5|10603.5|10608.5|10603.5|10605.3|10600.3|42
1733259900000|2024-12-03 21:05:00|10608.3|10603.3|10607.8|10602.8|10608.5|10603.5|10607.5|10602.5|5
1733260200000|2024-12-03 21:10:00|10608|10603|10607.8|10602.8|10608|10603|10607.3|10602.3|5
1733260500000|2024-12-03 21:15:00|10607.5|10602.5|10608.8|10603.8|10609.3|10604.3|10607.5|10602.5|35
1733260800000|2024-12-03 21:20:00|10609|10604|10608.8|10603.8|10609|10604|10608.3|10603.3|7
1733261100000|2024-12-03 21:25:00|10608.7|10603.7|10607.3|10602.3|10608.8|10603.8|10606.5|10601.5|16
1733261400000|2024-12-03 21:30:00|10607.8|10602.8|10606.3|10601.3|10608|10603|10605.8|10600.8|25
1733261700000|2024-12-03 21:35:00|10606.2|10601.2|10606.5|10601.5|10607|10602|10605.8|10600.8|12
1733262000000|2024-12-03 21:40:00|10606.3|10601.3|10606|10601|10606.3|10601.3|10605.8|10600.8|11
1733262300000|2024-12-03 21:45:00|10606.3|10601.3|10607.3|10602.3|10607.7|10602.7|10606.3|10601.3|11
1733262600000|2024-12-03 21:50:00|10607|10602|10606.5|10601.5|10607.3|10602.3|10606.3|10601.3|2
1733262900000|2024-12-03 21:55:00|10606.3|10601.3|10605.7|10596.7|10607.8|10602.8|10604.2|10596.7|19
1733263200000|2024-12-03 22:00:00|10597.2|10588.2|10597.2|10588.2|10597.2|10588.2|10597.2|10588.2|0
1733274000000|2024-12-04 01:00:00|10615.9|10610.9|10621.2|10616.2|10621.2|10616.2|10615.9|10610.9|34
1733274300000|2024-12-04 01:05:00|10621.1|10616.1|10621.7|10616.7|10621.7|10616.7|10618.7|10613.7|19
1733274600000|2024-12-04 01:10:00|10621.6|10616.6|10621.7|10616.7|10622|10617|10620.7|10615.7|8
1733274900000|2024-12-04 01:15:00|10622|10617|10614.2|10609.2|10622.4|10617.4|10612.9|10607.9|59
1733275200000|2024-12-04 01:20:00|10614|10609|10614.2|10609.2|10614.5|10609.5|10610.9|10605.9|41
1733275500000|2024-12-04 01:25:00|10614.4|10609.4|10614.4|10609.4|10614.5|10609.5|10612.4|10607.4|16
1733275800000|2024-12-04 01:30:00|10614.1|10609.1|10613.4|10608.4|10614.1|10609.1|10611.1|10606.1|40
1733276100000|2024-12-04 01:35:00|10613.6|10608.6|10610.2|10605.2|10614.7|10609.7|10607.7|10602.7|45
1733276400000|2024-12-04 01:40:00|10610.4|10605.4|10611.9|10606.9|10612.7|10607.7|10609.2|10604.2|30
1733276700000|2024-12-04 01:45:00|10612.1|10607.1|10614.2|10609.2|10614.7|10609.7|10612.1|10607.1|43
1733277000000|2024-12-04 01:50:00|10614.4|10609.4|10613.9|10608.9|10614.7|10609.7|10611.7|10606.7|37
1733277300000|2024-12-04 01:55:00|10614.2|10609.2|10614.9|10609.9|10616.7|10611.7|10613.2|10608.2|40
1733277600000|2024-12-04 02:00:00|10615.1|10610.1|10614.6|10609.6|10615.2|10610.2|10612.4|10607.4|14
1733277900000|2024-12-04 02:05:00|10614.4|10609.4|10616.1|10611.1|10616.7|10611.7|10613.2|10608.2|26
1733278200000|2024-12-04 02:10:00|10615.9|10610.9|10616.9|10611.9|10618.7|10613.7|10615.4|10610.4|34
1733278500000|2024-12-04 02:15:00|10617.1|10612.1|10615.4|10610.4|10617.2|10612.2|10615.4|10610.4|25
1733278800000|2024-12-04 02:20:00|10615.6|10610.6|10615.7|10610.7|10616.1|10611.1|10614.4|10609.4|76
1733279100000|2024-12-04 02:25:00|10615.4|10610.4|10614.7|10609.7|10616.7|10611.7|10614.2|10609.2|18
1733279400000|2024-12-04 02:30:00|10614.9|10609.9|10616.1|10611.1|10617.2|10612.2|10612.7|10607.7|15
1733279700000|2024-12-04 02:35:00|10616.2|10611.2|10616.2|10611.2|10617.7|10612.7|10614.7|10609.7|15
1733280000000|2024-12-04 02:40:00|10616.6|10611.6|10618.2|10613.2|10618.7|10613.7|10616.6|10611.6|42
1733280300000|2024-12-04 02:45:00|10618.1|10613.1|10617.2|10612.2|10618.2|10613.2|10616.7|10611.7|19
1733280600000|2024-12-04 02:50:00|10617.1|10612.1|10618.2|10613.2|10618.2|10613.2|10616.7|10611.7|39
1733280900000|2024-12-04 02:55:00|10618.4|10613.4|10617.9|10612.9|10620.1|10615.1|10617.9|10612.9|29
1733281200000|2024-12-04 03:00:00|10618.1|10613.1|10619.9|10614.9|10620.6|10615.6|10617.2|10612.2|32
1733281500000|2024-12-04 03:05:00|10619.5|10614.5|10621.7|10616.7|10622.9|10617.9|10618.6|10613.6|21
1733281800000|2024-12-04 03:10:00|10621.9|10616.9|10620.7|10615.7|10622|10617|10620.2|10615.2|30
1733282100000|2024-12-04 03:15:00|10620.5|10615.5|10619.9|10614.9|10620.5|10615.5|10618.4|10613.4|10
1733282400000|2024-12-04 03:20:00|10619.7|10614.7|10620.4|10615.4|10621.2|10616.2|10619.4|10614.4|12
1733282700000|2024-12-04 03:25:00|10620.5|10615.5|10622.9|10617.9|10623.7|10618.7|10620.5|10615.5|6
1733283000000|2024-12-04 03:30:00|10623|10618|10625.6|10620.6|10626.1|10621.1|10622.7|10617.7|20
1733283300000|2024-12-04 03:35:00|10625.4|10620.4|10626.4|10621.4|10626.7|10621.7|10623.9|10618.9|7
1733283600000|2024-12-04 03:40:00|10625.9|10620.9|10622.9|10617.9|10625.9|10620.9|10622.1|10617.1|15
1733283900000|2024-12-04 03:45:00|10622.6|10617.6|10621.9|10616.9|10622.9|10617.9|10620.9|10615.9|4
1733284200000|2024-12-04 03:50:00|10622.2|10617.2|10622.9|10617.9|10623.9|10618.9|10621.9|10616.9|14
1733284500000|2024-12-04 03:55:00|10623.4|10618.4|10624.4|10619.4|10624.9|10619.9|10622.9|10617.9|5
1733284800000|2024-12-04 04:00:00|10624.8|10619.8|10627.1|10622.1|10628.4|10623.4|10624.6|10619.6|25
1733285100000|2024-12-04 04:05:00|10626.9|10621.9|10622.4|10617.4|10627.1|10622.1|10621.9|10616.9|20
1733285400000|2024-12-04 04:10:00|10622.1|10617.1|10621.4|10616.4|10623.9|10618.9|10621.4|10616.4|17
1733285700000|2024-12-04 04:15:00|10620.9|10615.9|10619.9|10614.9|10620.9|10615.9|10618.9|10613.9|30
1733286000000|2024-12-04 04:20:00|10619.8|10614.8|10618.9|10613.9|10620.4|10615.4|10618.7|10613.7|8
1733286300000|2024-12-04 04:25:00|10618.8|10613.8|10618.9|10613.9|10619.4|10614.4|10618.1|10613.1|3
1733286600000|2024-12-04 04:30:00|10619.1|10614.1|10617.8|10612.8|10619.4|10614.4|10617.8|10612.8|20
1733286900000|2024-12-04 04:35:00|10617.9|10612.9|10617.3|10612.3|10617.9|10612.9|10616.1|10611.1|5
1733287200000|2024-12-04 04:40:00|10616.9|10611.9|10612.9|10607.9|10616.9|10611.9|10612.9|10607.9|5
1733287500000|2024-12-04 04:45:00|10613.1|10608.1|10611.9|10606.9|10613.9|10608.9|10611.4|10606.4|21
1733287800000|2024-12-04 04:50:00|10611.8|10606.8|10610.6|10605.6|10611.9|10606.9|10609.7|10604.7|9
1733288100000|2024-12-04 04:55:00|10610.4|10605.4|10609.9|10604.9|10610.8|10605.8|10607.6|10602.6|15
1733288400000|2024-12-04 05:00:00|10610.1|10605.1|10609.4|10604.4|10611.1|10606.1|10609.4|10604.4|25
1733288700000|2024-12-04 05:05:00|10609.3|10604.3|10609.9|10604.9|10610.2|10605.2|10608.5|10603.5|4
1733289000000|2024-12-04 05:10:00|10609.4|10604.4|10607.9|10602.9|10610.5|10605.5|10607.4|10602.4|9
1733289300000|2024-12-04 05:15:00|10608.4|10603.4|10607.9|10602.9|10608.9|10603.9|10607.4|10602.4|5
1733289600000|2024-12-04 05:20:00|10607.8|10602.8|10606.4|10601.4|10607.9|10602.9|10606.4|10601.4|25
1733289900000|2024-12-04 05:25:00|10606.1|10601.1|10606.9|10601.9|10607.4|10602.4|10605.4|10600.4|27
1733290200000|2024-12-04 05:30:00|10606.4|10601.4|10602.4|10597.4|10606.9|10601.9|10601.9|10596.9|20
1733290500000|2024-12-04 05:35:00|10602.5|10597.5|10605.4|10600.4|10605.9|10600.9|10602.5|10597.5|30
1733290800000|2024-12-04 05:40:00|10605.9|10600.9|10605.4|10600.4|10606.9|10601.9|10605.4|10600.4|25
1733291100000|2024-12-04 05:45:00|10604.9|10599.9|10604.4|10599.4|10605.2|10600.2|10603.4|10598.4|35
1733291400000|2024-12-04 05:50:00|10604.1|10599.1|10604.4|10599.4|10605.4|10600.4|10603.9|10598.9|17
1733291700000|2024-12-04 05:55:00|10604.6|10599.6|10607.4|10602.4|10607.4|10602.4|10604.4|10599.4|31
1733292000000|2024-12-04 06:00:00|10606.9|10601.9|10608.4|10603.4|10609.9|10604.9|10606.9|10601.9|39
1733292300000|2024-12-04 06:05:00|10608.9|10603.9|10609.9|10604.9|10609.9|10604.9|10608.3|10603.3|28
1733292600000|2024-12-04 06:10:00|10610.4|10605.4|10610.4|10605.4|10611.4|10606.4|10609.4|10604.4|9
1733292900000|2024-12-04 06:15:00|10610.3|10605.3|10609.9|10604.9|10610.4|10605.4|10609.4|10604.4|2
1733293200000|2024-12-04 06:20:00|10610.4|10605.4|10606.9|10601.9|10610.9|10605.9|10606.4|10601.4|14
1733293500000|2024-12-04 06:25:00|10606.6|10601.6|10606.9|10601.9|10608.4|10603.4|10605.4|10600.4|16
1733293800000|2024-12-04 06:30:00|10606.8|10601.8|10604.4|10599.4|10608.4|10603.4|10604.3|10599.3|15
1733294100000|2024-12-04 06:35:00|10604.8|10599.8|10603.8|10598.8|10605.4|10600.4|10603.3|10598.3|33
1733294400000|2024-12-04 06:40:00|10603.9|10598.9|10604.4|10599.4|10605.4|10600.4|10603.8|10598.8|18
1733294700000|2024-12-04 06:45:00|10604.3|10599.3|10597.9|10592.9|10604.9|10599.9|10597.9|10592.9|37
1733295000000|2024-12-04 06:50:00|10597.8|10592.8|10597.9|10592.9|10599.8|10594.8|10594.6|10589.6|116
1733295300000|2024-12-04 06:55:00|10598.3|10593.3|10600.3|10595.3|10601.4|10596.4|10598.3|10593.3|27
1733295600000|2024-12-04 07:00:00|10600.6|10595.6|10600.8|10595.8|10603.8|10598.8|10600.1|10595.1|21
1733295900000|2024-12-04 07:05:00|10601.1|10596.1|10602.6|10597.6|10603.3|10598.3|10600.6|10595.6|7
1733296200000|2024-12-04 07:10:00|10603.3|10598.3|10607.1|10602.1|10608.3|10603.3|10598.8|10593.8|91
1733296500000|2024-12-04 07:15:00|10607.8|10602.8|10606.3|10601.3|10608.8|10603.8|10605.6|10600.6|91
1733296800000|2024-12-04 07:20:00|10606.6|10601.6|10611.1|10606.1|10611.8|10606.8|10606.6|10601.6|41
1733297100000|2024-12-04 07:25:00|10610.8|10605.8|10612.1|10607.1|10612.5|10607.5|10609.1|10604.1|30
1733297400000|2024-12-04 07:30:00|10611.8|10606.8|10610.8|10605.8|10613.6|10608.6|10610.1|10605.1|27
1733297700000|2024-12-04 07:35:00|10610.9|10605.9|10612.6|10607.6|10614.4|10609.4|10610.9|10605.9|18
1733298000000|2024-12-04 07:40:00|10612.8|10607.8|10611.6|10606.6|10615.1|10610.1|10611.6|10606.6|55
1733298300000|2024-12-04 07:45:00|10611.3|10606.3|10613.6|10608.6|10613.8|10608.8|10609.1|10604.1|52
1733298600000|2024-12-04 07:50:00|10613.8|10608.8|10613.1|10608.1|10614.3|10609.3|10611.3|10606.3|38
1733298900000|2024-12-04 07:55:00|10613.3|10608.3|10614.1|10609.1|10615.9|10610.9|10611.5|10606.5|70
1733299200000|2024-12-04 08:00:00|10614.6|10609.6|10611.6|10606.6|10617|10612|10611.1|10606.1|117
1733299500000|2024-12-04 08:05:00|10611.8|10606.8|10612|10607|10614.4|10609.4|10610.8|10605.8|65
1733299800000|2024-12-04 08:10:00|10611.8|10606.8|10615.9|10610.9|10616.6|10611.6|10610.8|10605.8|40
1733300100000|2024-12-04 08:15:00|10615.8|10610.8|10613.5|10608.5|10615.9|10610.9|10613.3|10608.3|34
1733300400000|2024-12-04 08:20:00|10613.6|10608.6|10617.6|10612.6|10618.6|10613.6|10613.5|10608.5|57
1733300700000|2024-12-04 08:25:00|10617.8|10612.8|10619.1|10614.1|10619.5|10614.5|10616.3|10611.3|81
1733301000000|2024-12-04 08:30:00|10618.9|10613.9|10620.3|10615.3|10623.1|10618.1|10618.8|10613.8|67
1733301300000|2024-12-04 08:35:00|10620.6|10615.6|10621.1|10616.1|10622.6|10617.6|10619.8|10614.8|64
1733301600000|2024-12-04 08:40:00|10621.3|10616.3|10621.8|10616.8|10622.6|10617.6|10619.6|10614.6|31
1733301900000|2024-12-04 08:45:00|10621.9|10616.9|10627.3|10622.3|10627.9|10622.9|10621.9|10616.9|95
1733302200000|2024-12-04 08:50:00|10626.3|10621.3|10625.8|10620.8|10626.8|10621.8|10624.5|10619.5|71
1733302500000|2024-12-04 08:55:00|10625.6|10620.6|10628.3|10623.3|10628.8|10623.8|10624.8|10619.8|88
1733302800000|2024-12-04 09:00:00|10628.1|10623.1|10635.7|10630.7|10637.4|10632.4|10627.3|10622.3|191
1733303100000|2024-12-04 09:05:00|10635.6|10630.6|10635.6|10630.6|10637.9|10632.9|10631.4|10626.4|65
1733303400000|2024-12-04 09:10:00|10636.1|10631.1|10634.6|10629.6|10639.6|10634.6|10634.3|10629.3|56
1733303700000|2024-12-04 09:15:00|10634.8|10629.8|10634.1|10629.1|10637.4|10632.4|10631.1|10626.1|79
1733304000000|2024-12-04 09:20:00|10634.3|10629.3|10633.3|10628.3|10634.6|10629.6|10631|10626|22
1733304300000|2024-12-04 09:25:00|10633.1|10628.1|10631.3|10626.3|10634.3|10629.3|10631|10626|63
1733304600000|2024-12-04 09:30:00|10631.6|10626.6|10628.1|10623.1|10631.6|10626.6|10627.3|10622.3|81
1733304900000|2024-12-04 09:35:00|10628.6|10623.6|10629.4|10624.4|10630.6|10625.6|10627.6|10622.6|94
1733305200000|2024-12-04 09:40:00|10629.3|10624.3|10624.1|10619.1|10630.4|10625.4|10622.6|10617.6|37
1733305500000|2024-12-04 09:45:00|10623.6|10618.6|10621.1|10616.1|10623.9|10618.9|10620.9|10615.9|21
1733305800000|2024-12-04 09:50:00|10620.9|10615.9|10618.6|10613.6|10622.1|10617.1|10618.6|10613.6|17
1733306100000|2024-12-04 09:55:00|10618.9|10613.9|10621.8|10616.8|10622.6|10617.6|10618.6|10613.6|13
1733306400000|2024-12-04 10:00:00|10621.6|10616.6|10621.4|10616.4|10622.9|10617.9|10620.3|10615.3|38
1733306700000|2024-12-04 10:05:00|10620.9|10615.9|10623.9|10618.9|10625.3|10620.3|10618.6|10613.6|33
1733307000000|2024-12-04 10:10:00|10623.8|10618.8|10619.6|10614.6|10624.3|10619.3|10619.6|10614.6|29
1733307300000|2024-12-04 10:15:00|10619.5|10614.5|10623.8|10618.8|10623.9|10618.9|10616.9|10611.9|48
1733307600000|2024-12-04 10:20:00|10623.4|10618.4|10624.3|10619.3|10624.4|10619.4|10620.8|10615.8|29
1733307900000|2024-12-04 10:25:00|10624.4|10619.4|10624.1|10619.1|10625.9|10620.9|10623.3|10618.3|110
1733308200000|2024-12-04 10:30:00|10624.3|10619.3|10624.8|10619.8|10625.3|10620.3|10621.3|10616.3|62
1733308500000|2024-12-04 10:35:00|10624.9|10619.9|10624.8|10619.8|10625.3|10620.3|10623.8|10618.8|27
1733308800000|2024-12-04 10:40:00|10625.1|10620.1|10624.8|10619.8|10626.5|10621.5|10624.8|10619.8|15
1733309100000|2024-12-04 10:45:00|10624.5|10619.5|10624.6|10619.6|10625.6|10620.6|10623.3|10618.3|33
1733309400000|2024-12-04 10:50:00|10624.8|10619.8|10625.8|10620.8|10626.3|10621.3|10623.3|10618.3|41
1733309700000|2024-12-04 10:55:00|10626.3|10621.3|10626.6|10621.6|10629.3|10624.3|10624.8|10619.8|49
1733310000000|2024-12-04 11:00:00|10626.8|10621.8|10622.3|10617.3|10627|10622|10620.8|10615.8|42
1733310300000|2024-12-04 11:05:00|10621.8|10616.8|10623.3|10618.3|10623.8|10618.8|10621|10616|16
1733310600000|2024-12-04 11:10:00|10623.1|10618.1|10626.8|10621.8|10627.1|10622.1|10623.1|10618.1|18
1733310900000|2024-12-04 11:15:00|10627.3|10622.3|10629.5|10624.5|10629.8|10624.8|10626.8|10621.8|34
1733311200000|2024-12-04 11:20:00|10629.3|10624.3|10627.3|10622.3|10629.8|10624.8|10626.3|10621.3|32
1733311500000|2024-12-04 11:25:00|10627|10622|10623.3|10618.3|10627|10622|10623|10618|38
1733311800000|2024-12-04 11:30:00|10623|10618|10622.8|10617.8|10623.3|10618.3|10619.5|10614.5|67
1733312100000|2024-12-04 11:35:00|10623.1|10618.1|10618.5|10613.5|10623.1|10618.1|10618|10613|35
1733312400000|2024-12-04 11:40:00|10618|10613|10616|10611|10618|10613|10615.8|10610.8|13
1733312700000|2024-12-04 11:45:00|10615.8|10610.8|10621.3|10616.3|10621.8|10616.8|10615.8|10610.8|38
1733313000000|2024-12-04 11:50:00|10621.5|10616.5|10621.8|10616.8|10624.1|10619.1|10621.3|10616.3|35
1733313300000|2024-12-04 11:55:00|10621.9|10616.9|10620.3|10615.3|10622.8|10617.8|10618.5|10613.5|45
1733313600000|2024-12-04 12:00:00|10620.6|10615.6|10624.3|10619.3|10625.8|10620.8|10620.6|10615.6|78
1733313900000|2024-12-04 12:05:00|10624.1|10619.1|10626.8|10621.8|10627.8|10622.8|10624.1|10619.1|60
1733314200000|2024-12-04 12:10:00|10627|10622|10626.5|10621.5|10627.3|10622.3|10624.5|10619.5|40
1733314500000|2024-12-04 12:15:00|10626.3|10621.3|10626.8|10621.8|10627.6|10622.6|10624.8|10619.8|53
1733314800000|2024-12-04 12:20:00|10626.5|10621.5|10624.3|10619.3|10627.8|10622.8|10623.3|10618.3|75
1733315100000|2024-12-04 12:25:00|10624.6|10619.6|10627.6|10622.6|10627.8|10622.8|10624.6|10619.6|51
1733315400000|2024-12-04 12:30:00|10628|10623|10629.8|10624.8|10629.8|10624.8|10626.3|10621.3|111
1733315700000|2024-12-04 12:35:00|10629.4|10624.4|10626.3|10621.3|10629.8|10624.8|10625.8|10620.8|72
1733316000000|2024-12-04 12:40:00|10626|10621|10625.8|10620.8|10627.8|10622.8|10625.3|10620.3|58
1733316300000|2024-12-04 12:45:00|10626.3|10621.3|10628.6|10623.6|10629.3|10624.3|10624.8|10619.8|46
1733316600000|2024-12-04 12:50:00|10628.8|10623.8|10632.9|10627.9|10632.9|10627.9|10627.8|10622.8|100
1733316900000|2024-12-04 12:55:00|10633.3|10628.3|10634.3|10629.3|10637.3|10632.3|10633.3|10628.3|106
1733317200000|2024-12-04 13:00:00|10634.8|10629.8|10636.8|10631.8|10637.8|10632.8|10633.8|10628.8|68
1733317500000|2024-12-04 13:05:00|10636.3|10631.3|10633.1|10628.1|10636.8|10631.8|10631.9|10626.9|127
1733317800000|2024-12-04 13:10:00|10633.3|10628.3|10622.5|10615.5|10634.1|10629.1|10621.4|10615.5|12
1733318100000|2024-12-04 13:15:00|10622.8|10617.8|10633.6|10628.6|10633.8|10628.8|10619.2|10614.2|156
1733318400000|2024-12-04 13:20:00|10633.8|10628.8|10637.8|10632.8|10639.3|10634.3|10633.3|10628.3|213
1733318700000|2024-12-04 13:25:00|10637.5|10632.5|10632.3|10627.3|10637.8|10632.8|10631.3|10626.3|102
1733319000000|2024-12-04 13:30:00|10631.8|10626.8|10633.3|10628.3|10634.8|10629.8|10625.3|10620.3|213
1733319300000|2024-12-04 13:35:00|10631.8|10626.8|10627.3|10622.3|10633.3|10628.3|10626.8|10621.8|128
1733319600000|2024-12-04 13:40:00|10627.8|10622.8|10634.8|10629.8|10638.8|10633.8|10624.4|10619.4|341
1733319900000|2024-12-04 13:45:00|10635.1|10630.1|10638.3|10633.3|10639.3|10634.3|10633.8|10628.8|89
1733320200000|2024-12-04 13:50:00|10638.2|10633.2|10635.6|10630.6|10639.1|10634.1|10633.8|10628.8|48
1733320500000|2024-12-04 13:55:00|10635.8|10630.8|10637.1|10632.1|10638.3|10633.3|10634|10629|33
1733320800000|2024-12-04 14:00:00|10637|10632|10640.3|10635.3|10640.8|10635.8|10636|10631|43
1733321100000|2024-12-04 14:05:00|10640.6|10635.6|10643.8|10638.8|10645.6|10640.6|10640.3|10635.3|116
1733321400000|2024-12-04 14:10:00|10643.3|10638.3|10638.7|10633.7|10644.8|10639.8|10638|10633|93
1733321700000|2024-12-04 14:15:00|10638.5|10633.5|10636.6|10631.6|10640.8|10635.8|10636.5|10631.5|132
1733322000000|2024-12-04 14:20:00|10636.5|10631.5|10630.8|10625.8|10638.3|10633.3|10630.8|10625.8|98
1733322300000|2024-12-04 14:25:00|10630.5|10625.5|10629.3|10624.3|10630.8|10625.8|10627.8|10622.8|67
1733322600000|2024-12-04 14:30:00|10628.8|10623.8|10631.8|10626.8|10632.8|10627.8|10628|10623|92
1733322900000|2024-12-04 14:35:00|10631.7|10626.7|10631.5|10626.5|10634.8|10629.8|10630|10625|40
1733323200000|2024-12-04 14:40:00|10631.8|10626.8|10631|10626|10633.2|10628.2|10628.5|10623.5|64
1733323500000|2024-12-04 14:45:00|10631.3|10626.3|10630.5|10625.5|10631.3|10626.3|10626.5|10621.5|65
1733323800000|2024-12-04 14:50:00|10630.2|10625.2|10630.5|10625.5|10632.5|10627.5|10625.5|10620.5|82
1733324100000|2024-12-04 14:55:00|10630.2|10625.2|10629.4|10622.4|10631|10626|10625.5|10620.5|62
1733324400000|2024-12-04 15:00:00|10611.5|10602.5|10613|10608|10626|10619.5|10598.3|10590.9|225
1733324700000|2024-12-04 15:05:00|10612.7|10607.7|10613.7|10608.7|10617.5|10612.5|10608|10603|136
1733325000000|2024-12-04 15:10:00|10614|10609|10605|10600|10614|10609|10604.2|10599.2|125
1733325300000|2024-12-04 15:15:00|10604.9|10599.9|10603.4|10598.4|10606.5|10601.5|10598.2|10593.2|160
1733325600000|2024-12-04 15:20:00|10603.2|10598.2|10597.2|10592.2|10604.5|10599.5|10597.2|10592.2|68
1733325900000|2024-12-04 15:25:00|10597.3|10592.3|10594.4|10589.4|10597.7|10592.7|10586.5|10581.5|224
1733326200000|2024-12-04 15:30:00|10594.5|10589.5|10602.5|10597.5|10606.2|10601.2|10590.5|10585.5|131
1733326500000|2024-12-04 15:35:00|10602.7|10597.7|10599.9|10594.9|10604.7|10599.7|10599.7|10594.7|151
1733326800000|2024-12-04 15:40:00|10599.7|10594.7|10600|10595|10602|10597|10596.2|10591.2|60
1733327100000|2024-12-04 15:45:00|10600.2|10595.2|10603|10598|10605.9|10600.9|10594.7|10589.7|203
1733327400000|2024-12-04 15:50:00|10602.9|10597.9|10593.6|10588.6|10603.2|10598.2|10590.2|10585.2|225
1733327700000|2024-12-04 15:55:00|10593.7|10588.7|10596.7|10591.7|10598.2|10593.2|10592|10587|69
1733328000000|2024-12-04 16:00:00|10595.7|10590.7|10594.7|10589.7|10598.7|10593.7|10593|10588|143
1733328300000|2024-12-04 16:05:00|10595|10590|10596.2|10591.2|10597.7|10592.7|10593.7|10588.7|45
1733328600000|2024-12-04 16:10:00|10596|10591|10598|10593|10600|10595|10593.4|10588.4|45
1733328900000|2024-12-04 16:15:00|10598.2|10593.2|10600.2|10595.2|10601.5|10596.5|10596.2|10591.2|37
1733329200000|2024-12-04 16:20:00|10600.4|10595.4|10592.5|10587.5|10600.7|10595.7|10590.5|10585.5|51
1733329500000|2024-12-04 16:25:00|10592.4|10587.4|10591|10586|10592.7|10587.7|10588.2|10583.2|57
1733329800000|2024-12-04 16:30:00|10590.3|10585.3|10589.7|10584.7|10590.8|10585.8|10586.7|10581.7|37
1733330100000|2024-12-04 16:35:00|10589.5|10584.5|10592.7|10587.7|10593.7|10588.7|10589.2|10584.2|28
1733330400000|2024-12-04 16:40:00|10592.8|10587.8|10598.3|10593.3|10599.2|10594.2|10592.2|10587.2|32
1733330700000|2024-12-04 16:45:00|10598.5|10593.5|10597.3|10592.3|10599|10594|10597.3|10592.3|97
1733331000000|2024-12-04 16:50:00|10597.7|10592.7|10597.8|10592.8|10598.5|10593.5|10595.8|10590.8|76
1733331300000|2024-12-04 16:55:00|10597.7|10592.7|10594.3|10589.3|10598.3|10593.3|10593.7|10588.7|32
1733331600000|2024-12-04 17:00:00|10594.5|10589.5|10593.9|10588.9|10596.3|10591.3|10593.2|10588.2|66
1733331900000|2024-12-04 17:05:00|10593.7|10588.7|10590.2|10585.2|10594.2|10589.2|10590.2|10585.2|68
1733332200000|2024-12-04 17:10:00|10590|10585|10588.9|10583.9|10590.7|10585.7|10586.7|10581.7|36
1733332500000|2024-12-04 17:15:00|10588.7|10583.7|10587.2|10582.2|10588.7|10583.7|10586.2|10581.2|22
1733332800000|2024-12-04 17:20:00|10587|10582|10583.7|10578.7|10587.7|10582.7|10583.7|10578.7|63
1733333100000|2024-12-04 17:25:00|10583.5|10578.5|10583.7|10578.7|10586.7|10581.7|10583.5|10578.5|68
1733333400000|2024-12-04 17:30:00|10583.8|10578.8|10582.7|10577.7|10585|10580|10581.8|10576.8|56
1733333700000|2024-12-04 17:35:00|10582.5|10577.5|10587.2|10582.2|10587.2|10582.2|10582.4|10577.4|25
1733334000000|2024-12-04 17:40:00|10587.7|10582.7|10589.2|10584.2|10590.2|10585.2|10587.2|10582.2|44
1733334300000|2024-12-04 17:45:00|10589|10584|10586.7|10581.7|10589.7|10584.7|10586.2|10581.2|41
1733334600000|2024-12-04 17:50:00|10586.4|10581.4|10585.9|10580.9|10587.4|10582.4|10585|10580|24
1733334900000|2024-12-04 17:55:00|10586|10581|10585.9|10580.9|10587|10582|10585.5|10580.5|24
1733335200000|2024-12-04 18:00:00|10586.2|10581.2|10585.7|10580.7|10588.5|10583.5|10585.2|10580.2|76
1733335500000|2024-12-04 18:05:00|10585.9|10580.9|10586.7|10581.7|10587|10582|10584.7|10579.7|53
1733335800000|2024-12-04 18:10:00|10587|10582|10588.4|10583.4|10588.7|10583.7|10586.7|10581.7|26
1733336100000|2024-12-04 18:15:00|10588|10583|10588.9|10583.9|10589.4|10584.4|10586.9|10581.9|49
1733336400000|2024-12-04 18:20:00|10589|10584|10588.9|10583.9|10591.2|10586.2|10587.7|10582.7|25
1733336700000|2024-12-04 18:25:00|10588.4|10583.4|10589.7|10584.7|10590.2|10585.2|10588.4|10583.4|19
1733337000000|2024-12-04 18:30:00|10590.2|10585.2|10590.4|10585.4|10591.7|10586.7|10589.9|10584.9|24
1733337300000|2024-12-04 18:35:00|10590.7|10585.7|10586.7|10581.7|10590.7|10585.7|10586.4|10581.4|29
1733337600000|2024-12-04 18:40:00|10586.9|10581.9|10592.2|10587.2|10593.7|10588.7|10585.7|10580.7|49
1733337900000|2024-12-04 18:45:00|10592.7|10587.7|10592.7|10587.7|10594|10589|10590.2|10585.2|59
1733338200000|2024-12-04 18:50:00|10592.6|10587.6|10598.2|10593.2|10599.9|10594.9|10591.9|10586.9|116
1733338500000|2024-12-04 18:55:00|10598.1|10593.1|10606.2|10601.2|10607.1|10602.1|10596.6|10591.6|79
1733338800000|2024-12-04 19:00:00|10605.2|10600.2|10603.2|10598.2|10612.2|10607.2|10602.2|10597.2|430
1733339100000|2024-12-04 19:05:00|10603|10598|10595.7|10590.7|10603.5|10598.5|10595.2|10590.2|54
1733339400000|2024-12-04 19:10:00|10595.5|10590.5|10593.9|10588.9|10598|10593|10592.4|10587.4|66
1733339700000|2024-12-04 19:15:00|10593.6|10588.6|10599.2|10594.2|10600.2|10595.2|10591.7|10586.7|81
1733340000000|2024-12-04 19:20:00|10599.1|10594.1|10603.9|10598.9|10604.2|10599.2|10598.2|10593.2|66
1733340300000|2024-12-04 19:25:00|10604.2|10599.2|10604.2|10599.2|10610.7|10605.7|10604.1|10599.1|115
1733340600000|2024-12-04 19:30:00|10604.1|10599.1|10599.9|10594.9|10604.4|10599.4|10595.9|10590.9|89
1733340900000|2024-12-04 19:35:00|10600.2|10595.2|10606.1|10601.1|10607.4|10602.4|10599.4|10594.4|64
1733341200000|2024-12-04 19:40:00|10606.2|10601.2|10605.2|10600.2|10608.2|10603.2|10604.7|10599.7|57
1733341500000|2024-12-04 19:45:00|10605.1|10600.1|10603.9|10598.9|10606.7|10601.7|10603.7|10598.7|14
1733341800000|2024-12-04 19:50:00|10603.7|10598.7|10601.6|10596.6|10605.4|10600.4|10601.1|10596.1|75
1733342100000|2024-12-04 19:55:00|10601.7|10596.7|10604.9|10599.9|10605.2|10600.2|10601.6|10596.6|288
1733342400000|2024-12-04 20:00:00|10604.6|10599.6|10606.4|10601.4|10606.4|10601.4|10604.6|10599.6|26
1733342700000|2024-12-04 20:05:00|10606.2|10601.2|10606.4|10601.4|10607.9|10602.9|10605.2|10600.2|19
1733343000000|2024-12-04 20:10:00|10606.2|10601.2|10606.7|10601.7|10608.2|10603.2|10605.2|10600.2|20
1733343300000|2024-12-04 20:15:00|10606.9|10601.9|10611.4|10606.4|10613.2|10608.2|10606.7|10601.7|25
1733343600000|2024-12-04 20:20:00|10611.7|10606.7|10611.2|10606.2|10613.1|10608.1|10610.7|10605.7|30
1733343900000|2024-12-04 20:25:00|10610.9|10605.9|10608.7|10603.7|10611.2|10606.2|10608.2|10603.2|66
1733344200000|2024-12-04 20:30:00|10609.1|10604.1|10607.4|10602.4|10609.1|10604.1|10606.6|10601.6|48
1733344500000|2024-12-04 20:35:00|10607.7|10602.7|10606.9|10601.9|10608.2|10603.2|10605.7|10600.7|17
1733344800000|2024-12-04 20:40:00|10607.7|10602.7|10605.4|10600.4|10608.2|10603.2|10605.4|10600.4|22
1733345100000|2024-12-04 20:45:00|10605.6|10600.6|10605.6|10600.6|10606.1|10601.1|10603.9|10598.9|22
1733345400000|2024-12-04 20:50:00|10605.9|10600.9|10605.1|10600.1|10606.4|10601.4|10604.1|10599.1|33
1733345700000|2024-12-04 20:55:00|10605.4|10600.4|10606.1|10601.1|10606.1|10601.1|10603.9|10598.9|35
1733346000000|2024-12-04 21:00:00|10605.9|10600.9|10606.2|10601.2|10607.4|10602.4|10605.1|10600.1|12
1733346300000|2024-12-04 21:05:00|10606.4|10601.4|10604.7|10599.7|10606.4|10601.4|10604.4|10599.4|5
1733346600000|2024-12-04 21:10:00|10604.6|10599.6|10608.7|10603.7|10608.7|10603.7|10604.6|10599.6|10
1733346900000|2024-12-04 21:15:00|10608.6|10603.6|10607.4|10602.4|10608.6|10603.6|10607.1|10602.1|1
1733347200000|2024-12-04 21:20:00|10607.7|10602.7|10608.7|10603.7|10608.7|10603.7|10607.7|10602.7|0
1733347500000|2024-12-04 21:25:00|10609.1|10604.1|10609.2|10604.2|10609.4|10604.4|10608.1|10603.1|6
1733347800000|2024-12-04 21:30:00|10609.6|10604.6|10609.9|10604.9|10611.1|10606.1|10608.9|10603.9|1
1733348100000|2024-12-04 21:35:00|10609.6|10604.6|10611.6|10606.6|10611.9|10606.9|10609.6|10604.6|1
1733348400000|2024-12-04 21:40:00|10611.4|10606.4|10611.1|10606.1|10611.4|10606.4|10610.1|10605.1|3
1733348700000|2024-12-04 21:45:00|10611.2|10606.2|10610.4|10605.4|10611.6|10606.6|10609.4|10604.4|2
1733349000000|2024-12-04 21:50:00|10610.7|10605.7|10610.7|10605.7|10610.9|10605.9|10609.1|10604.1|4
1733349300000|2024-12-04 21:55:00|10610.9|10605.9|10610.9|10603.9|10610.9|10605.9|10609.2|10603.9|20
1733349600000|2024-12-04 22:00:00|10610.6|10603.6|10610.6|10603.6|10610.6|10603.6|10610.6|10603.6|0
1733360400000|2024-12-05 01:00:00|10605|10600|10604.8|10599.8|10606.3|10601.3|10604.1|10599.1|34
1733360700000|2024-12-05 01:05:00|10605.1|10600.1|10606.1|10601.1|10606.8|10601.8|10604.9|10599.9|11
1733361000000|2024-12-05 01:10:00|10606|10601|10604.6|10599.6|10606.1|10601.1|10604.6|10599.6|9
1733361300000|2024-12-05 01:15:00|10604.5|10599.5|10606.6|10601.6|10609.1|10604.1|10604.5|10599.5|23
1733361600000|2024-12-05 01:20:00|10606.5|10601.5|10606.1|10601.1|10607.5|10602.5|10605.6|10600.6|13
1733361900000|2024-12-05 01:25:00|10606|10601|10606.1|10601.1|10607.6|10602.6|10605.1|10600.1|5
1733362200000|2024-12-05 01:30:00|10606|10601|10609.8|10604.8|10609.8|10604.8|10604.1|10599.1|32
1733362500000|2024-12-05 01:35:00|10609.6|10604.6|10608.6|10603.6|10611.1|10606.1|10607.8|10602.8|15
1733362800000|2024-12-05 01:40:00|10609.1|10604.1|10607|10602|10609.1|10604.1|10606.8|10601.8|30
1733363100000|2024-12-05 01:45:00|10606.8|10601.8|10610.6|10605.6|10611.6|10606.6|10606.8|10601.8|18
1733363400000|2024-12-05 01:50:00|10610.8|10605.8|10607.8|10602.8|10610.8|10605.8|10607.6|10602.6|38
1733363700000|2024-12-05 01:55:00|10608.1|10603.1|10609.3|10604.3|10609.8|10604.8|10606.8|10601.8|20
1733364000000|2024-12-05 02:00:00|10609.5|10604.5|10609.3|10604.3|10610.5|10605.5|10607.8|10602.8|24
1733364300000|2024-12-05 02:05:00|10609.2|10604.2|10608.8|10603.8|10610.3|10605.3|10607.2|10602.2|41
1733364600000|2024-12-05 02:10:00|10609|10604|10605.8|10600.8|10609.3|10604.3|10605.8|10600.8|12
1733364900000|2024-12-05 02:15:00|10605.7|10600.7|10605|10600|10606.3|10601.3|10603.8|10598.8|10
1733365200000|2024-12-05 02:20:00|10604.5|10599.5|10603.8|10598.8|10604.8|10599.8|10602.5|10597.5|47
1733365500000|2024-12-05 02:25:00|10604.2|10599.2|10604.5|10599.5|10605.7|10600.7|10603.3|10598.3|44
1733365800000|2024-12-05 02:30:00|10604.8|10599.8|10600.8|10595.8|10604.8|10599.8|10599.8|10594.8|35
1733366100000|2024-12-05 02:35:00|10600.3|10595.3|10600.7|10595.7|10602.3|10597.3|10600.3|10595.3|10
1733366400000|2024-12-05 02:40:00|10600.3|10595.3|10599.3|10594.3|10601|10596|10598.8|10593.8|33
1733366700000|2024-12-05 02:45:00|10599.5|10594.5|10601.3|10596.3|10601.8|10596.8|10598|10593|20
1733367000000|2024-12-05 02:50:00|10601.5|10596.5|10600.8|10595.8|10601.5|10596.5|10599.8|10594.8|6
1733367300000|2024-12-05 02:55:00|10601.1|10596.1|10601.8|10596.8|10602.8|10597.8|10601.1|10596.1|8
1733367600000|2024-12-05 03:00:00|10601.7|10596.7|10600.5|10595.5|10602.1|10597.1|10600|10595|4
1733367900000|2024-12-05 03:05:00|10600.3|10595.3|10599.8|10594.8|10600.8|10595.8|10598.3|10593.3|18
1733368200000|2024-12-05 03:10:00|10599.7|10594.7|10599.3|10594.3|10600.3|10595.3|10598.8|10593.8|10
1733368500000|2024-12-05 03:15:00|10599.2|10594.2|10599.1|10594.1|10599.6|10594.6|10598.3|10593.3|8
1733368800000|2024-12-05 03:20:00|10599.3|10594.3|10600.1|10595.1|10600.3|10595.3|10598.8|10593.8|20
1733369100000|2024-12-05 03:25:00|10600.3|10595.3|10601.8|10596.8|10602.3|10597.3|10600|10595|7
1733369400000|2024-12-05 03:30:00|10602|10597|10602.8|10597.8|10603.8|10598.8|10602|10597|29
1733369700000|2024-12-05 03:35:00|10603.2|10598.2|10602.5|10597.5|10604.3|10599.3|10602.2|10597.2|25
1733370000000|2024-12-05 03:40:00|10602.3|10597.3|10603.2|10598.2|10603.3|10598.3|10601.8|10596.8|19
1733370300000|2024-12-05 03:45:00|10602.8|10597.8|10601.8|10596.8|10603.3|10598.3|10601.2|10596.2|10
1733370600000|2024-12-05 03:50:00|10601.7|10596.7|10600.2|10595.2|10601.8|10596.8|10600|10595|5
1733370900000|2024-12-05 03:55:00|10599.8|10594.8|10598.8|10593.8|10600.2|10595.2|10598.8|10593.8|19
1733371200000|2024-12-05 04:00:00|10598.5|10593.5|10598.3|10593.3|10598.8|10593.8|10597.7|10592.7|21
1733371500000|2024-12-05 04:05:00|10598.5|10593.5|10598.7|10593.7|10598.7|10593.7|10597.7|10592.7|17
1733371800000|2024-12-05 04:10:00|10598.8|10593.8|10599.3|10594.3|10599.7|10594.7|10598.7|10593.7|2
1733372100000|2024-12-05 04:15:00|10599.2|10594.2|10598.5|10593.5|10599.3|10594.3|10598|10593|22
1733372400000|2024-12-05 04:20:00|10598.3|10593.3|10599.7|10594.7|10600.3|10595.3|10596.7|10591.7|32
1733372700000|2024-12-05 04:25:00|10599.8|10594.8|10598.8|10593.8|10599.8|10594.8|10598.8|10593.8|22
1733373000000|2024-12-05 04:30:00|10599|10594|10600.8|10595.8|10600.8|10595.8|10598.8|10593.8|20
1733373300000|2024-12-05 04:35:00|10601|10596|10600.3|10595.3|10601|10596|10600|10595|12
1733373600000|2024-12-05 04:40:00|10600.7|10595.7|10603.8|10598.8|10604.5|10599.5|10600.5|10595.5|10
1733373900000|2024-12-05 04:45:00|10604|10599|10603.7|10598.7|10604.3|10599.3|10603.3|10598.3|12
1733374200000|2024-12-05 04:50:00|10603.8|10598.8|10603.2|10598.2|10603.8|10598.8|10602.8|10597.8|8
1733374500000|2024-12-05 04:55:00|10603.3|10598.3|10603.7|10598.7|10604.8|10599.8|10603.2|10598.2|27
1733374800000|2024-12-05 05:00:00|10603.8|10598.8|10602.5|10597.5|10604.7|10599.7|10602.2|10597.2|2
1733375100000|2024-12-05 05:05:00|10602.7|10597.7|10600.8|10595.8|10602.8|10597.8|10600.7|10595.7|3
1733375400000|2024-12-05 05:10:00|10600.7|10595.7|10599.8|10594.8|10601.3|10596.3|10599.7|10594.7|2
1733375700000|2024-12-05 05:15:00|10599.7|10594.7|10597.3|10592.3|10599.8|10594.8|10597.3|10592.3|12
1733376000000|2024-12-05 05:20:00|10597|10592|10596|10591|10597|10592|10594.5|10589.5|21
1733376300000|2024-12-05 05:25:00|10595.5|10590.5|10596.8|10591.8|10597.7|10592.7|10594.8|10589.8|11
1733376600000|2024-12-05 05:30:00|10596.7|10591.7|10595.3|10590.3|10596.8|10591.8|10594.8|10589.8|19
1733376900000|2024-12-05 05:35:00|10595.5|10590.5|10596.5|10591.5|10596.8|10591.8|10595|10590|25
1733377200000|2024-12-05 05:40:00|10596|10591|10592|10587|10596.5|10591.5|10590.5|10585.5|94
1733377500000|2024-12-05 05:45:00|10591.7|10586.7|10592.7|10587.7|10593.7|10588.7|10590.5|10585.5|31
1733377800000|2024-12-05 05:50:00|10592.8|10587.8|10591.2|10586.2|10593|10588|10590.5|10585.5|77
1733378100000|2024-12-05 05:55:00|10591.5|10586.5|10593.2|10588.2|10593.5|10588.5|10591.5|10586.5|36
1733378400000|2024-12-05 06:00:00|10593.5|10588.5|10590|10585|10593.5|10588.5|10589.9|10584.9|20
1733378700000|2024-12-05 06:05:00|10590.2|10585.2|10592.2|10587.2|10592.4|10587.4|10589|10584|25
1733379000000|2024-12-05 06:10:00|10592.4|10587.4|10593|10588|10594.2|10589.2|10591.9|10586.9|43
1733379300000|2024-12-05 06:15:00|10593.2|10588.2|10593.2|10588.2|10594.7|10589.7|10592.9|10587.9|11
1733379600000|2024-12-05 06:20:00|10592.9|10587.9|10592.2|10587.2|10593.2|10588.2|10590.2|10585.2|26
1733379900000|2024-12-05 06:25:00|10591.9|10586.9|10593.9|10588.9|10594.4|10589.4|10591.4|10586.4|17
1733380200000|2024-12-05 06:30:00|10594|10589|10592.2|10587.2|10595.2|10590.2|10591.9|10586.9|14
1733380500000|2024-12-05 06:35:00|10592.4|10587.4|10591.2|10586.2|10593.5|10588.5|10590.9|10585.9|18
1733380800000|2024-12-05 06:40:00|10590.9|10585.9|10590.9|10585.9|10592.2|10587.2|10590.2|10585.2|12
1733381100000|2024-12-05 06:45:00|10591|10586|10591.4|10586.4|10591.5|10586.5|10589.4|10584.4|2
1733381400000|2024-12-05 06:50:00|10591.2|10586.2|10590.9|10585.9|10591.2|10586.2|10589.7|10584.7|4
1733381700000|2024-12-05 06:55:00|10590.7|10585.7|10592.2|10587.2|10592.7|10587.7|10588.9|10583.9|30
1733382000000|2024-12-05 07:00:00|10592.4|10587.4|10591.4|10586.4|10592.4|10587.4|10590.2|10585.2|52
1733382300000|2024-12-05 07:05:00|10591.2|10586.2|10587|10582|10592.2|10587.2|10586.1|10581.1|36
1733382600000|2024-12-05 07:10:00|10586.9|10581.9|10583.4|10578.4|10587.6|10582.6|10582.9|10577.9|90
1733382900000|2024-12-05 07:15:00|10583.2|10578.2|10586.9|10581.9|10587.9|10582.9|10583.2|10578.2|44
1733383200000|2024-12-05 07:20:00|10586.7|10581.7|10588.9|10583.9|10589.4|10584.4|10586.4|10581.4|13
1733383500000|2024-12-05 07:25:00|10589.2|10584.2|10591.4|10586.4|10592.2|10587.2|10588.4|10583.4|48
1733383800000|2024-12-05 07:30:00|10591.6|10586.6|10593.9|10588.9|10593.9|10588.9|10590.2|10585.2|29
1733384100000|2024-12-05 07:35:00|10593.7|10588.7|10591.9|10586.9|10594.4|10589.4|10590.7|10585.7|24
1733384400000|2024-12-05 07:40:00|10592.2|10587.2|10589.9|10584.9|10592.4|10587.4|10589.4|10584.4|14
1733384700000|2024-12-05 07:45:00|10590.2|10585.2|10590.2|10585.2|10591.4|10586.4|10587.9|10582.9|75
1733385000000|2024-12-05 07:50:00|10590.1|10585.1|10585.6|10580.6|10590.2|10585.2|10585.6|10580.6|50
1733385300000|2024-12-05 07:55:00|10585.7|10580.7|10584.4|10579.4|10587.2|10582.2|10582.9|10577.9|30
1733385600000|2024-12-05 08:00:00|10584.7|10579.7|10577.2|10572.2|10585.7|10580.7|10576.2|10571.2|104
1733385900000|2024-12-05 08:05:00|10576.9|10571.9|10580.7|10575.7|10581.4|10576.4|10576.9|10571.9|52
1733386200000|2024-12-05 08:10:00|10580.9|10575.9|10581.6|10576.6|10583.2|10578.2|10580.2|10575.2|25
1733386500000|2024-12-05 08:15:00|10581.7|10576.7|10584.2|10579.2|10584.2|10579.2|10580.4|10575.4|41
1733386800000|2024-12-05 08:20:00|10583.7|10578.7|10580.2|10575.2|10584.2|10579.2|10579.9|10574.9|22
1733387100000|2024-12-05 08:25:00|10580.1|10575.1|10579.7|10574.7|10580.2|10575.2|10577.2|10572.2|37
1733387400000|2024-12-05 08:30:00|10579.4|10574.4|10583.4|10578.4|10586.2|10581.2|10579.2|10574.2|53
1733387700000|2024-12-05 08:35:00|10583.7|10578.7|10583.7|10578.7|10584.7|10579.7|10580.7|10575.7|47
1733388000000|2024-12-05 08:40:00|10583.9|10578.9|10586.7|10581.7|10587.2|10582.2|10582.9|10577.9|48
1733388300000|2024-12-05 08:45:00|10587.2|10582.2|10587.7|10582.7|10588.2|10583.2|10586.5|10581.5|47
1733388600000|2024-12-05 08:50:00|10588.2|10583.2|10590.7|10585.7|10592.2|10587.2|10585.7|10580.7|81
1733388900000|2024-12-05 08:55:00|10590.9|10585.9|10591.7|10586.7|10592.7|10587.7|10589.2|10584.2|40
1733389200000|2024-12-05 09:00:00|10591.2|10586.2|10590.2|10585.2|10594.2|10589.2|10589.4|10584.4|68
1733389500000|2024-12-05 09:05:00|10589.7|10584.7|10589.9|10584.9|10590.6|10585.6|10588.4|10583.4|41
1733389800000|2024-12-05 09:10:00|10589.6|10584.6|10594.2|10589.2|10598.2|10593.2|10589.6|10584.6|86
1733390100000|2024-12-05 09:15:00|10594.4|10589.4|10594.4|10589.4|10596.4|10591.4|10593.4|10588.4|35
1733390400000|2024-12-05 09:20:00|10594.6|10589.6|10595.4|10590.4|10596.4|10591.4|10594.4|10589.4|39
1733390700000|2024-12-05 09:25:00|10595.9|10590.9|10598.4|10593.4|10599.4|10594.4|10595.9|10590.9|50
1733391000000|2024-12-05 09:30:00|10598.2|10593.2|10593.9|10588.9|10599.4|10594.4|10592.9|10587.9|39
1733391300000|2024-12-05 09:35:00|10593.4|10588.4|10591.4|10586.4|10593.4|10588.4|10589.9|10584.9|27
1733391600000|2024-12-05 09:40:00|10591.2|10586.2|10589.4|10584.4|10592.4|10587.4|10588.7|10583.7|19
1733391900000|2024-12-05 09:45:00|10589.9|10584.9|10596.2|10591.2|10596.4|10591.4|10589.7|10584.7|11
1733392200000|2024-12-05 09:50:00|10596.4|10591.4|10595.6|10590.6|10597.6|10592.6|10595.1|10590.1|46
1733392500000|2024-12-05 09:55:00|10595.2|10590.2|10595.6|10590.6|10597.4|10592.4|10594.9|10589.9|33
1733392800000|2024-12-05 10:00:00|10595.4|10590.4|10593.4|10588.4|10596.9|10591.9|10592.7|10587.7|44
1733393100000|2024-12-05 10:05:00|10593.2|10588.2|10593|10588|10594.2|10589.2|10591.7|10586.7|23
1733393400000|2024-12-05 10:10:00|10593.2|10588.2|10591.4|10586.4|10594.4|10589.4|10591.2|10586.2|30
1733393700000|2024-12-05 10:15:00|10591.2|10586.2|10593.2|10588.2|10593.4|10588.4|10590.2|10585.2|47
1733394000000|2024-12-05 10:20:00|10593.4|10588.4|10593.4|10588.4|10595.2|10590.2|10592.2|10587.2|25
1733394300000|2024-12-05 10:25:00|10593.2|10588.2|10593.9|10588.9|10594.7|10589.7|10592.1|10587.1|33
1733394600000|2024-12-05 10:30:00|10593.7|10588.7|10593.1|10588.1|10595.4|10590.4|10593.1|10588.1|42
1733394900000|2024-12-05 10:35:00|10593.2|10588.2|10595.4|10590.4|10597.7|10592.7|10593.2|10588.2|84
1733395200000|2024-12-05 10:40:00|10595.7|10590.7|10595.2|10590.2|10597.2|10592.2|10595.2|10590.2|24
1733395500000|2024-12-05 10:45:00|10595.4|10590.4|10594.7|10589.7|10596.6|10591.6|10593.9|10588.9|12
1733395800000|2024-12-05 10:50:00|10594.6|10589.6|10594.7|10589.7|10595.2|10590.2|10593.6|10588.6|8
1733396100000|2024-12-05 10:55:00|10594.6|10589.6|10595.1|10590.1|10595.2|10590.2|10591.9|10586.9|572
1733396400000|2024-12-05 11:00:00|10594.9|10589.9|10595.1|10590.1|10596.7|10591.7|10593.8|10588.8|538
1733396700000|2024-12-05 11:05:00|10594.6|10589.6|10596|10591|10596.5|10591.5|10593.6|10588.6|611
1733397000000|2024-12-05 11:10:00|10595.8|10590.8|10595.6|10590.6|10597.8|10592.8|10595.1|10590.1|182
1733397300000|2024-12-05 11:15:00|10595.8|10590.8|10595.6|10590.6|10597.6|10592.6|10594.3|10589.3|13
1733397600000|2024-12-05 11:20:00|10596.1|10591.1|10594.6|10589.6|10597.1|10592.1|10594.6|10589.6|14
1733397900000|2024-12-05 11:25:00|10595.1|10590.1|10596.3|10591.3|10597.6|10592.6|10594|10589|187
1733398200000|2024-12-05 11:30:00|10595.8|10590.8|10590.3|10585.3|10595.8|10590.8|10590.1|10585.1|10
1733398500000|2024-12-05 11:35:00|10590.6|10585.6|10589.8|10584.8|10591.1|10586.1|10589.3|10584.3|10
1733398800000|2024-12-05 11:40:00|10589.6|10584.6|10588.8|10583.8|10589.8|10584.8|10586.9|10581.9|45
1733399100000|2024-12-05 11:45:00|10589.1|10584.1|10590.3|10585.3|10590.8|10585.8|10588.3|10583.3|38
1733399400000|2024-12-05 11:50:00|10589.8|10584.8|10586.3|10581.3|10590.3|10585.3|10585.6|10580.6|17
1733399700000|2024-12-05 11:55:00|10586.6|10581.6|10587.6|10582.6|10588.6|10583.6|10585.5|10580.5|49
1733400000000|2024-12-05 12:00:00|10587.5|10582.5|10588.1|10583.1|10588.8|10583.8|10586.6|10581.6|28
1733400300000|2024-12-05 12:05:00|10588.6|10583.6|10588.3|10583.3|10588.8|10583.8|10586.1|10581.1|26
1733400600000|2024-12-05 12:10:00|10588.1|10583.1|10593.3|10588.3|10593.8|10588.8|10588.1|10583.1|27
1733400900000|2024-12-05 12:15:00|10593.1|10588.1|10596.8|10591.8|10597.1|10592.1|10592.3|10587.3|34
1733401200000|2024-12-05 12:20:00|10596.5|10591.5|10598.8|10593.8|10598.8|10593.8|10595.8|10590.8|49
1733401500000|2024-12-05 12:25:00|10598.6|10593.6|10596.8|10591.8|10600.3|10595.3|10595.3|10590.3|44
1733401800000|2024-12-05 12:30:00|10596.6|10591.6|10594.6|10589.6|10598.6|10593.6|10592.8|10587.8|86
1733402100000|2024-12-05 12:35:00|10594.8|10589.8|10591.3|10586.3|10595.4|10590.4|10591.1|10586.1|42
1733402400000|2024-12-05 12:40:00|10591.4|10586.4|10592.8|10587.8|10592.9|10587.9|10588.3|10583.3|30
1733402700000|2024-12-05 12:45:00|10592.9|10587.9|10591.8|10586.8|10594.1|10589.1|10591.8|10586.8|16
1733403000000|2024-12-05 12:50:00|10591.3|10586.3|10594.8|10589.8|10596.8|10591.8|10591.3|10586.3|65
1733403300000|2024-12-05 12:55:00|10595.3|10590.3|10589.8|10584.8|10595.9|10590.9|10589.1|10584.1|128
1733403600000|2024-12-05 13:00:00|10589.4|10584.4|10586.1|10581.1|10592.4|10587.4|10582.4|10577.4|128
1733403900000|2024-12-05 13:05:00|10585.9|10580.9|10586.1|10581.1|10587.6|10582.6|10583.9|10578.9|92
1733404200000|2024-12-05 13:10:00|10586.4|10581.4|10583.3|10578.3|10588.1|10583.1|10581.4|10576.4|111
1733404500000|2024-12-05 13:15:00|10583|10578|10581.5|10576.5|10583.6|10578.6|10579.3|10574.3|74
1733404800000|2024-12-05 13:20:00|10581|10576|10582.8|10577.8|10584|10579|10579.5|10574.5|115
1733405100000|2024-12-05 13:25:00|10582.5|10577.5|10580.2|10575.2|10584|10579|10580.1|10575.1|91
1733405400000|2024-12-05 13:30:00|10579.9|10574.9|10575.6|10570.6|10579.9|10574.9|10564.8|10559.8|379
1733405700000|2024-12-05 13:35:00|10575.8|10570.8|10575.3|10570.3|10577.1|10572.1|10570.3|10565.3|271
1733406000000|2024-12-05 13:40:00|10575.4|10570.4|10579.1|10574.1|10580.3|10575.3|10575.1|10570.1|90
1733406300000|2024-12-05 13:45:00|10579.3|10574.3|10573.3|10568.3|10580.8|10575.8|10569.8|10564.8|234
1733406600000|2024-12-05 13:50:00|10573.2|10568.2|10572.8|10567.8|10576.3|10571.3|10571.7|10566.7|56
1733406900000|2024-12-05 13:55:00|10573.3|10568.3|10568.3|10563.3|10574.8|10569.8|10568|10563|61
1733407200000|2024-12-05 14:00:00|10568|10563|10568|10563|10568.6|10563.6|10562.5|10557.5|184
1733407500000|2024-12-05 14:05:00|10568.1|10563.1|10560.8|10555.8|10568.8|10563.8|10560.8|10555.8|109
1733407800000|2024-12-05 14:10:00|10561|10556|10558.6|10553.6|10566|10561|10557.6|10552.6|143
1733408100000|2024-12-05 14:15:00|10558.3|10553.3|10563.1|10558.1|10563.1|10558.1|10557.6|10552.6|83
1733408400000|2024-12-05 14:20:00|10563|10558|10565|10560|10568.2|10563.2|10562.3|10557.3|136
1733408700000|2024-12-05 14:25:00|10564.5|10559.5|10558|10553|10564.7|10559.7|10557.8|10552.8|118
1733409000000|2024-12-05 14:30:00|10558.2|10553.2|10553.2|10548.2|10560|10555|10551.8|10546.8|449
1733409300000|2024-12-05 14:35:00|10553|10548|10551.3|10546.3|10554|10549|10549.7|10544.7|142
1733409600000|2024-12-05 14:40:00|10551|10546|10550|10545|10551.5|10546.5|10547.2|10542.2|81
1733409900000|2024-12-05 14:45:00|10549.5|10544.5|10552.5|10547.5|10554.8|10549.8|10549|10544|126
1733410200000|2024-12-05 14:50:00|10552|10547|10556|10551|10556|10551|10551|10546|127
1733410500000|2024-12-05 14:55:00|10555.5|10550.5|10559|10554|10559.3|10554.3|10554|10549|36
1733410800000|2024-12-05 15:00:00|10559.3|10554.3|10556|10551|10559.8|10554.8|10554.5|10549.5|70
1733411100000|2024-12-05 15:05:00|10556.3|10551.3|10560.5|10555.5|10561|10556|10555|10550|74
1733411400000|2024-12-05 15:10:00|10560.8|10555.8|10565.8|10560.8|10567.5|10562.5|10557.5|10552.5|73
1733411700000|2024-12-05 15:15:00|10566|10561|10565.3|10560.3|10567|10562|10561.8|10556.8|71
1733412000000|2024-12-05 15:20:00|10565.2|10560.2|10572.5|10567.5|10574|10569|10564.8|10559.8|159
1733412300000|2024-12-05 15:25:00|10572.2|10567.2|10571.5|10566.5|10572.2|10567.2|10568.2|10563.2|68
1733412600000|2024-12-05 15:30:00|10571.6|10566.6|10572|10567|10573.3|10568.3|10570.5|10565.5|74
1733412900000|2024-12-05 15:35:00|10571.6|10566.6|10573|10568|10573.6|10568.6|10570.1|10565.1|51
1733413200000|2024-12-05 15:40:00|10573.1|10568.1|10578.1|10573.1|10578.5|10573.5|10572|10567|159
1733413500000|2024-12-05 15:45:00|10577.5|10572.5|10565.8|10560.8|10577.5|10572.5|10565.5|10560.5|94
1733413800000|2024-12-05 15:50:00|10566|10561|10560|10555|10566|10561|10558|10553|146
1733414100000|2024-12-05 15:55:00|10560.1|10555.1|10559.5|10554.5|10562|10557|10556.5|10551.5|133
1733414400000|2024-12-05 16:00:00|10559.6|10554.6|10559.3|10554.3|10560.3|10555.3|10556.5|10551.5|129
1733414700000|2024-12-05 16:05:00|10559.5|10554.5|10553.8|10548.8|10559.8|10554.8|10553.6|10548.6|95
1733415000000|2024-12-05 16:10:00|10553.7|10548.7|10563.8|10558.8|10565.3|10560.3|10553.7|10548.7|108
1733415300000|2024-12-05 16:15:00|10564|10559|10561.5|10556.5|10565.1|10560.1|10559.3|10554.3|95
1733415600000|2024-12-05 16:20:00|10561.3|10556.3|10559.8|10554.8|10563.2|10558.2|10559.1|10554.1|63
1733415900000|2024-12-05 16:25:00|10560|10555|10559|10554|10560.5|10555.5|10557.5|10552.5|49
1733416200000|2024-12-05 16:30:00|10558.7|10553.7|10560.2|10555.2|10561.8|10556.8|10557.5|10552.5|67
1733416500000|2024-12-05 16:35:00|10560.3|10555.3|10562.5|10557.5|10562.5|10557.5|10559.5|10554.5|30
1733416800000|2024-12-05 16:40:00|10562.2|10557.2|10563.5|10558.5|10564|10559|10559.2|10554.2|93
1733417100000|2024-12-05 16:45:00|10563.3|10558.3|10560.8|10555.8|10563.5|10558.5|10560.5|10555.5|34
1733417400000|2024-12-05 16:50:00|10561|10556|10563|10558|10563.9|10558.9|10560.8|10555.8|92
1733417700000|2024-12-05 16:55:00|10562.9|10557.9|10560.7|10555.7|10563|10558|10559.7|10554.7|32
1733418000000|2024-12-05 17:00:00|10560.5|10555.5|10557|10552|10560.5|10555.5|10556.8|10551.8|59
1733418300000|2024-12-05 17:05:00|10557.3|10552.3|10557.3|10552.3|10560|10555|10556.5|10551.5|63
1733418600000|2024-12-05 17:10:00|10557.5|10552.5|10563.7|10558.7|10565|10560|10557|10552|32
1733418900000|2024-12-05 17:15:00|10563.5|10558.5|10563.2|10558.2|10564.5|10559.5|10560.3|10555.3|39
1733419200000|2024-12-05 17:20:00|10563|10558|10567.3|10562.3|10567.5|10562.5|10563|10558|50
1733419500000|2024-12-05 17:25:00|10567.5|10562.5|10568.2|10563.2|10569.5|10564.5|10566.2|10561.2|61
1733419800000|2024-12-05 17:30:00|10568.3|10563.3|10567|10562|10570.8|10565.8|10567|10562|36
1733420100000|2024-12-05 17:35:00|10567.5|10562.5|10565|10560|10568|10563|10564.5|10559.5|22
1733420400000|2024-12-05 17:40:00|10565.2|10560.2|10567.3|10562.3|10568.7|10563.7|10565|10560|13
1733420700000|2024-12-05 17:45:00|10567.5|10562.5|10566.2|10561.2|10567.8|10562.8|10565.2|10560.2|35
1733421000000|2024-12-05 17:50:00|10566|10561|10562|10557|10566.2|10561.2|10561|10556|36
1733421300000|2024-12-05 17:55:00|10561.8|10556.8|10563.2|10558.2|10564|10559|10561.7|10556.7|18
1733421600000|2024-12-05 18:00:00|10563.3|10558.3|10564.7|10559.7|10565|10560|10562.5|10557.5|28
1733421900000|2024-12-05 18:05:00|10564.3|10559.3|10565|10560|10565.5|10560.5|10562.2|10557.2|64
1733422200000|2024-12-05 18:10:00|10564.8|10559.8|10567.2|10562.2|10567.7|10562.7|10564.4|10559.4|34
1733422500000|2024-12-05 18:15:00|10567.4|10562.4|10569|10564|10569.7|10564.7|10567|10562|6
1733422800000|2024-12-05 18:20:00|10569.2|10564.2|10572.7|10567.7|10572.7|10567.7|10566.7|10561.7|20
1733423100000|2024-12-05 18:25:00|10572.5|10567.5|10572.2|10567.2|10573.2|10568.2|10570.2|10565.2|59
1733423400000|2024-12-05 18:30:00|10572|10567|10570.9|10565.9|10573.7|10568.7|10570.9|10565.9|35
1733423700000|2024-12-05 18:35:00|10570.7|10565.7|10569.5|10564.5|10571.2|10566.2|10568.5|10563.5|40
1733424000000|2024-12-05 18:40:00|10569.2|10564.2|10568|10563|10570.7|10565.7|10568|10563|19
1733424300000|2024-12-05 18:45:00|10568.2|10563.2|10565.7|10560.7|10568.5|10563.5|10564.2|10559.2|22
1733424600000|2024-12-05 18:50:00|10565|10560|10565.9|10560.9|10566.2|10561.2|10564.5|10559.5|15
1733424900000|2024-12-05 18:55:00|10565.7|10560.7|10563.4|10558.4|10566.7|10561.7|10562.5|10557.5|20
1733425200000|2024-12-05 19:00:00|10563|10558|10556.4|10551.4|10563|10558|10555.7|10550.7|138
1733425500000|2024-12-05 19:05:00|10556.5|10551.5|10554.9|10549.9|10558.9|10553.9|10554.7|10549.7|43
1733425800000|2024-12-05 19:10:00|10555|10550|10554.9|10549.9|10557|10552|10554.9|10549.9|34
1733426100000|2024-12-05 19:15:00|10554.7|10549.7|10555.4|10550.4|10556.5|10551.5|10554.7|10549.7|42
1733426400000|2024-12-05 19:20:00|10555.2|10550.2|10554.7|10549.7|10555.2|10550.2|10552.2|10547.2|55
1733426700000|2024-12-05 19:25:00|10554.5|10549.5|10554|10549|10554.7|10549.7|10552.4|10547.4|98
1733427000000|2024-12-05 19:30:00|10553.9|10548.9|10553|10548|10554.5|10549.5|10551.7|10546.7|50
1733427300000|2024-12-05 19:35:00|10552.7|10547.7|10548.2|10543.2|10552.7|10547.7|10547.5|10542.5|114
1733427600000|2024-12-05 19:40:00|10548|10543|10548.2|10543.2|10550.2|10545.2|10547.5|10542.5|32
1733427900000|2024-12-05 19:45:00|10548.7|10543.7|10546.5|10541.5|10548.7|10543.7|10546.5|10541.5|13
1733428200000|2024-12-05 19:50:00|10547|10542|10545.7|10540.7|10547|10542|10544.5|10539.5|46
1733428500000|2024-12-05 19:55:00|10545.5|10540.5|10546.2|10541.2|10548|10543|10545|10540|164
1733428800000|2024-12-05 20:00:00|10546|10541|10549.5|10544.5|10549.5|10544.5|10546|10541|44
1733429100000|2024-12-05 20:05:00|10549.7|10544.7|10550.2|10545.2|10550.2|10545.2|10548|10543|17
1733429400000|2024-12-05 20:10:00|10550|10545|10550|10545|10550.5|10545.5|10548.2|10543.2|95
1733429700000|2024-12-05 20:15:00|10549.9|10544.9|10548|10543|10550|10545|10547.4|10542.4|21
1733430000000|2024-12-05 20:20:00|10547.9|10542.9|10546|10541|10548.7|10543.7|10545.9|10540.9|26
1733430300000|2024-12-05 20:25:00|10546.2|10541.2|10545.9|10540.9|10547.2|10542.2|10545.7|10540.7|40
1733430600000|2024-12-05 20:30:00|10545.7|10540.7|10547.5|10542.5|10548.5|10543.5|10545.4|10540.4|33
1733430900000|2024-12-05 20:35:00|10547.4|10542.4|10548.2|10543.2|10548.7|10543.7|10547.2|10542.2|23
1733431200000|2024-12-05 20:40:00|10548|10543|10547.7|10542.7|10549.5|10544.5|10547.4|10542.4|36
1733431500000|2024-12-05 20:45:00|10548|10543|10548.4|10543.4|10548.5|10543.5|10547.7|10542.7|13
1733431800000|2024-12-05 20:50:00|10548.5|10543.5|10551.2|10546.2|10551.2|10546.2|10548|10543|26
1733432100000|2024-12-05 20:55:00|10551|10546|10549.5|10544.5|10552|10547|10549|10544|290
1733432400000|2024-12-05 21:00:00|10549.7|10544.7|10549.5|10544.5|10550.7|10545.7|10549|10544|77
1733432700000|2024-12-05 21:05:00|10550|10545|10550|10545|10551.5|10546.5|10549.7|10544.7|8
1733433000000|2024-12-05 21:10:00|10549.7|10544.7|10549|10544|10550.2|10545.2|10548.2|10543.2|57
1733433300000|2024-12-05 21:15:00|10549.2|10544.2|10548.5|10543.5|10549.5|10544.5|10548.2|10543.2|0
1733433600000|2024-12-05 21:20:00|10548.4|10543.4|10547.7|10542.7|10549|10544|10547.5|10542.5|9
1733433900000|2024-12-05 21:25:00|10548|10543|10546.9|10541.9|10548|10543|10546.5|10541.5|4
1733434200000|2024-12-05 21:30:00|10546.7|10541.7|10546.7|10541.7|10547|10542|10546.5|10541.5|0
1733434500000|2024-12-05 21:35:00|10546.5|10541.5|10547|10542|10547|10542|10546.4|10541.4|10
1733434800000|2024-12-05 21:40:00|10547.2|10542.2|10546|10541|10547.2|10542.2|10546|10541|16
1733435100000|2024-12-05 21:45:00|10546.2|10541.2|10546|10541|10546.5|10541.5|10546|10541|4
1733435400000|2024-12-05 21:50:00|10546.2|10541.2|10546.2|10541.2|10546.5|10541.5|10545.9|10540.9|8
1733435700000|2024-12-05 21:55:00|10546.5|10541.5|10546.8|10541.8|10548.2|10543.2|10546.2|10541.2|20
1733446800000|2024-12-06 01:00:00|10554.7|10549.7|10555.6|10550.6|10555.9|10550.9|10554.4|10549.4|35
1733447100000|2024-12-06 01:05:00|10555.4|10550.4|10554.9|10549.9|10556.1|10551.1|10554.1|10549.1|52
1733447400000|2024-12-06 01:10:00|10554.4|10549.4|10557.4|10552.4|10558.2|10553.2|10554.4|10549.4|15
1733447700000|2024-12-06 01:15:00|10557.9|10552.9|10558.4|10553.4|10559.4|10554.4|10557.9|10552.9|8
1733448000000|2024-12-06 01:20:00|10558.9|10553.9|10558.9|10553.9|10559.9|10554.9|10557.9|10552.9|16
1733448300000|2024-12-06 01:25:00|10559.4|10554.4|10558.9|10553.9|10559.7|10554.7|10557.9|10552.9|31
1733448600000|2024-12-06 01:30:00|10559.4|10554.4|10559.4|10554.4|10560.4|10555.4|10558.9|10553.9|26
1733448900000|2024-12-06 01:35:00|10559.1|10554.1|10559.9|10554.9|10559.9|10554.9|10557.4|10552.4|44
1733449200000|2024-12-06 01:40:00|10560.1|10555.1|10561.9|10556.9|10562.1|10557.1|10559.4|10554.4|47
1733449500000|2024-12-06 01:45:00|10562.1|10557.1|10563.4|10558.4|10563.6|10558.6|10561.4|10556.4|36
1733449800000|2024-12-06 01:50:00|10563.6|10558.6|10563.9|10558.9|10565.6|10560.6|10562.9|10557.9|47
1733450100000|2024-12-06 01:55:00|10564.4|10559.4|10561.9|10556.9|10564.4|10559.4|10561.6|10556.6|118
1733450400000|2024-12-06 02:00:00|10561.8|10556.8|10559.4|10554.4|10561.9|10556.9|10557.4|10552.4|24
1733450700000|2024-12-06 02:05:00|10559.9|10554.9|10560.3|10555.3|10560.9|10555.9|10558.4|10553.4|15
1733451000000|2024-12-06 02:10:00|10560.4|10555.4|10557.9|10552.9|10560.4|10555.4|10557.4|10552.4|18
1733451300000|2024-12-06 02:15:00|10558.1|10553.1|10558.8|10553.8|10558.9|10553.9|10557.3|10552.3|39
1733451600000|2024-12-06 02:20:00|10558.4|10553.4|10558.4|10553.4|10559.9|10554.9|10557.4|10552.4|44
1733451900000|2024-12-06 02:25:00|10558.3|10553.3|10556.9|10551.9|10558.9|10553.9|10556.1|10551.1|25
1733452200000|2024-12-06 02:30:00|10557.1|10552.1|10556.4|10551.4|10557.8|10552.8|10555.8|10550.8|34
1733452500000|2024-12-06 02:35:00|10556.9|10551.9|10555.4|10550.4|10557.4|10552.4|10555.4|10550.4|28
1733452800000|2024-12-06 02:40:00|10555.9|10550.9|10553.6|10548.6|10555.9|10550.9|10552.8|10547.8|25
1733453100000|2024-12-06 02:45:00|10553.8|10548.8|10555.6|10550.6|10555.8|10550.8|10553.8|10548.8|31
1733453400000|2024-12-06 02:50:00|10555.4|10550.4|10554.9|10549.9|10555.8|10550.8|10554.9|10549.9|28
1733453700000|2024-12-06 02:55:00|10555.1|10550.1|10553.3|10548.3|10555.4|10550.4|10552.8|10547.8|20
1733454000000|2024-12-06 03:00:00|10553.1|10548.1|10552.4|10547.4|10553.4|10548.4|10551.9|10546.9|26
1733454300000|2024-12-06 03:05:00|10552.3|10547.3|10551.4|10546.4|10553.9|10548.9|10550.9|10545.9|82
1733454600000|2024-12-06 03:10:00|10551.3|10546.3|10550.1|10545.1|10551.4|10546.4|10549.2|10544.2|7
1733454900000|2024-12-06 03:15:00|10550.4|10545.4|10551.9|10546.9|10551.9|10546.9|10549.9|10544.9|6
1733455200000|2024-12-06 03:20:00|10552.4|10547.4|10552.6|10547.6|10552.9|10547.9|10551.9|10546.9|16
1733455500000|2024-12-06 03:25:00|10552.4|10547.4|10552.8|10547.8|10552.9|10547.9|10550.9|10545.9|27
1733455800000|2024-12-06 03:30:00|10552.9|10547.9|10554.4|10549.4|10555.4|10550.4|10552.8|10547.8|25
1733456100000|2024-12-06 03:35:00|10554.1|10549.1|10553.4|10548.4|10554.4|10549.4|10552.3|10547.3|13
1733456400000|2024-12-06 03:40:00|10553.6|10548.6|10554.3|10549.3|10554.4|10549.4|10553.1|10548.1|14
1733456700000|2024-12-06 03:45:00|10554.4|10549.4|10555.4|10550.4|10555.9|10550.9|10554.4|10549.4|20
1733457000000|2024-12-06 03:50:00|10555.6|10550.6|10554.4|10549.4|10555.6|10550.6|10554.3|10549.3|18
1733457300000|2024-12-06 03:55:00|10554.3|10549.3|10553.4|10548.4|10554.3|10549.3|10553.1|10548.1|14
1733457600000|2024-12-06 04:00:00|10553.3|10548.3|10553.4|10548.4|10553.9|10548.9|10552.4|10547.4|12
1733457900000|2024-12-06 04:05:00|10553.7|10548.7|10555.4|10550.4|10555.4|10550.4|10553.1|10548.1|15
1733458200000|2024-12-06 04:10:00|10555.6|10550.6|10553.8|10548.8|10555.6|10550.6|10553.8|10548.8|7
1733458500000|2024-12-06 04:15:00|10553.6|10548.6|10555.3|10550.3|10555.4|10550.4|10553.6|10548.6|7
1733458800000|2024-12-06 04:20:00|10555.1|10550.1|10554.4|10549.4|10555.4|10550.4|10554.4|10549.4|2
1733459100000|2024-12-06 04:25:00|10554.6|10549.6|10555.4|10550.4|10555.4|10550.4|10554.4|10549.4|3
1733459400000|2024-12-06 04:30:00|10555.3|10550.3|10556.4|10551.4|10557.1|10552.1|10555.3|10550.3|14
1733459700000|2024-12-06 04:35:00|10556.1|10551.1|10555.6|10550.6|10556.4|10551.4|10555.4|10550.4|1
1733460000000|2024-12-06 04:40:00|10555.4|10550.4|10555.1|10550.1|10556.4|10551.4|10554.8|10549.8|35
1733460300000|2024-12-06 04:45:00|10554.9|10549.9|10555.9|10550.9|10557.1|10552.1|10554.9|10549.9|3
1733460600000|2024-12-06 04:50:00|10556.1|10551.1|10556.4|10551.4|10556.4|10551.4|10555.4|10550.4|5
1733460900000|2024-12-06 04:55:00|10556.3|10551.3|10555.6|10550.6|10556.6|10551.6|10555.6|10550.6|7
1733461200000|2024-12-06 05:00:00|10555.4|10550.4|10556.1|10551.1|10557.1|10552.1|10555.4|10550.4|19
1733461500000|2024-12-06 05:05:00|10555.9|10550.9|10560.1|10555.1|10560.9|10555.9|10555.9|10550.9|42
1733461800000|2024-12-06 05:10:00|10559.9|10554.9|10558.8|10553.8|10559.9|10554.9|10558.1|10553.1|27
1733462100000|2024-12-06 05:15:00|10558.6|10553.6|10558.8|10553.8|10559.6|10554.6|10558.1|10553.1|17
1733462400000|2024-12-06 05:20:00|10558.9|10553.9|10558.3|10553.3|10559.3|10554.3|10558.1|10553.1|21
1733462700000|2024-12-06 05:25:00|10558.4|10553.4|10558.3|10553.3|10558.4|10553.4|10557.6|10552.6|21
1733463000000|2024-12-06 05:30:00|10557.8|10552.8|10558.1|10553.1|10558.4|10553.4|10557.1|10552.1|16
1733463300000|2024-12-06 05:35:00|10558.6|10553.6|10558.8|10553.8|10559.1|10554.1|10558.1|10553.1|12
1733463600000|2024-12-06 05:40:00|10558.6|10553.6|10557.9|10552.9|10558.6|10553.6|10556.6|10551.6|21
1733463900000|2024-12-06 05:45:00|10558.1|10553.1|10557.8|10552.8|10558.4|10553.4|10557.1|10552.1|22
1733464200000|2024-12-06 05:50:00|10557.9|10552.9|10556.6|10551.6|10558.1|10553.1|10556.4|10551.4|3
1733464500000|2024-12-06 05:55:00|10556.4|10551.4|10557.6|10552.6|10557.8|10552.8|10555.8|10550.8|6
1733464800000|2024-12-06 06:00:00|10557.4|10552.4|10557.4|10552.4|10558.4|10553.4|10557.1|10552.1|27
1733465100000|2024-12-06 06:05:00|10557.6|10552.6|10558.4|10553.4|10560.8|10555.8|10557.6|10552.6|43
1733465400000|2024-12-06 06:10:00|10558.6|10553.6|10556.8|10551.8|10558.9|10553.9|10556.6|10551.6|37
1733465700000|2024-12-06 06:15:00|10556.3|10551.3|10555.8|10550.8|10556.4|10551.4|10555.1|10550.1|3
1733466000000|2024-12-06 06:20:00|10555.9|10550.9|10553.9|10548.9|10555.9|10550.9|10553.8|10548.8|6
1733466300000|2024-12-06 06:25:00|10553.8|10548.8|10554.6|10549.6|10555.4|10550.4|10552.3|10547.3|10
1733466600000|2024-12-06 06:30:00|10554.8|10549.8|10555.8|10550.8|10555.8|10550.8|10554.3|10549.3|11
1733466900000|2024-12-06 06:35:00|10555.9|10550.9|10554.8|10549.8|10556.6|10551.6|10554.6|10549.6|9
1733467200000|2024-12-06 06:40:00|10554.6|10549.6|10552.6|10547.6|10554.6|10549.6|10552.4|10547.4|8
1733467500000|2024-12-06 06:45:00|10552.4|10547.4|10555.3|10550.3|10555.3|10550.3|10552.4|10547.4|8
1733467800000|2024-12-06 06:50:00|10555.1|10550.1|10556.3|10551.3|10557.1|10552.1|10554.8|10549.8|8
1733468100000|2024-12-06 06:55:00|10556.4|10551.4|10554.8|10549.8|10556.4|10551.4|10554.8|10549.8|21
1733468400000|2024-12-06 07:00:00|10555.1|10550.1|10560.8|10555.8|10560.8|10555.8|10554.6|10549.6|98
1733468700000|2024-12-06 07:05:00|10560.3|10555.3|10560.8|10555.8|10561.3|10556.3|10558.8|10553.8|59
1733469000000|2024-12-06 07:10:00|10560.6|10555.6|10556.8|10551.8|10561.8|10556.8|10556.8|10551.8|32
1733469300000|2024-12-06 07:15:00|10557.1|10552.1|10555.6|10550.6|10558.8|10553.8|10554.9|10549.9|21
1733469600000|2024-12-06 07:20:00|10555.8|10550.8|10557.3|10552.3|10558.1|10553.1|10554.1|10549.1|26
1733469900000|2024-12-06 07:25:00|10557.1|10552.1|10559.3|10554.3|10560.3|10555.3|10556.8|10551.8|43
1733470200000|2024-12-06 07:30:00|10559.6|10554.6|10558.3|10553.3|10560.8|10555.8|10557.8|10552.8|23
1733470500000|2024-12-06 07:35:00|10558.8|10553.8|10558.8|10553.8|10560.6|10555.6|10558.6|10553.6|26
1733470800000|2024-12-06 07:40:00|10559.1|10554.1|10559.3|10554.3|10559.3|10554.3|10557.8|10552.8|10
1733471100000|2024-12-06 07:45:00|10559.1|10554.1|10554.8|10549.8|10559.1|10554.1|10554.8|10549.8|23
1733471400000|2024-12-06 07:50:00|10555.1|10550.1|10552.6|10547.6|10555.1|10550.1|10551.1|10546.1|48
1733471700000|2024-12-06 07:55:00|10552.8|10547.8|10549.1|10544.1|10553.3|10548.3|10548.6|10543.6|55
1733472000000|2024-12-06 08:00:00|10549.6|10544.6|10549.3|10544.3|10551.3|10546.3|10548.8|10543.8|51
1733472300000|2024-12-06 08:05:00|10549.8|10544.8|10543.8|10538.8|10550.3|10545.3|10542.8|10537.8|112
1733472600000|2024-12-06 08:10:00|10544.1|10539.1|10547.3|10542.3|10547.8|10542.8|10543.3|10538.3|42
1733472900000|2024-12-06 08:15:00|10547.8|10542.8|10548.3|10543.3|10549.3|10544.3|10545.8|10540.8|35
1733473200000|2024-12-06 08:20:00|10548.8|10543.8|10548.3|10543.3|10550.3|10545.3|10548.1|10543.1|15
1733473500000|2024-12-06 08:25:00|10548.6|10543.6|10551.8|10546.8|10551.8|10546.8|10548.3|10543.3|10
1733473800000|2024-12-06 08:30:00|10552.3|10547.3|10552.3|10547.3|10552.8|10547.8|10551.3|10546.3|14
1733474100000|2024-12-06 08:35:00|10551.8|10546.8|10553.6|10548.6|10554.8|10549.8|10551.3|10546.3|29
1733474400000|2024-12-06 08:40:00|10553.1|10548.1|10554.3|10549.3|10554.3|10549.3|10551.8|10546.8|29
1733474700000|2024-12-06 08:45:00|10554.6|10549.6|10555.3|10550.3|10556.8|10551.8|10554.3|10549.3|17
1733475000000|2024-12-06 08:50:00|10555|10550|10555.3|10550.3|10556.3|10551.3|10554.3|10549.3|24
1733475300000|2024-12-06 08:55:00|10554.8|10549.8|10553.3|10548.3|10556.3|10551.3|10553.3|10548.3|29
1733475600000|2024-12-06 09:00:00|10553|10548|10557.3|10552.3|10557.3|10552.3|10552.3|10547.3|65
1733475900000|2024-12-06 09:05:00|10557.5|10552.5|10558.8|10553.8|10559.8|10554.8|10556.5|10551.5|37
1733476200000|2024-12-06 09:10:00|10559|10554|10555.5|10550.5|10559|10554|10555.5|10550.5|99
1733476500000|2024-12-06 09:15:00|10555.8|10550.8|10558.6|10553.6|10558.8|10553.8|10555.8|10550.8|36
1733476800000|2024-12-06 09:20:00|10558.8|10553.8|10553.3|10548.3|10559|10554|10553.3|10548.3|24
1733477100000|2024-12-06 09:25:00|10553.8|10548.8|10559.8|10554.8|10560.3|10555.3|10553.8|10548.8|56
1733477400000|2024-12-06 09:30:00|10560.3|10555.3|10562|10557|10563|10558|10558.8|10553.8|53
1733477700000|2024-12-06 09:35:00|10561.8|10556.8|10558.3|10553.3|10561.8|10556.8|10558.3|10553.3|40
1733478000000|2024-12-06 09:40:00|10557.8|10552.8|10557.3|10552.3|10558.3|10553.3|10556|10551|50
1733478300000|2024-12-06 09:45:00|10557.5|10552.5|10555.8|10550.8|10557.8|10552.8|10555|10550|29
1733478600000|2024-12-06 09:50:00|10556|10551|10556.3|10551.3|10558.1|10553.1|10555.5|10550.5|37
1733478900000|2024-12-06 09:55:00|10556.8|10551.8|10559|10554|10559.3|10554.3|10556.3|10551.3|42
1733479200000|2024-12-06 10:00:00|10558.8|10553.8|10558.5|10553.5|10559.6|10554.6|10556.8|10551.8|43
1733479500000|2024-12-06 10:05:00|10558.6|10553.6|10560.8|10555.8|10562.3|10557.3|10558.3|10553.3|39
1733479800000|2024-12-06 10:10:00|10560.3|10555.3|10563.3|10558.3|10564.6|10559.6|10560.3|10555.3|31
1733480100000|2024-12-06 10:15:00|10562.8|10557.8|10561.8|10556.8|10564.3|10559.3|10561.3|10556.3|43
1733480400000|2024-12-06 10:20:00|10561.3|10556.3|10560.8|10555.8|10562.8|10557.8|10560.3|10555.3|9
1733480700000|2024-12-06 10:25:00|10561|10556|10562.3|10557.3|10563.3|10558.3|10561|10556|10
1733481000000|2024-12-06 10:30:00|10561.8|10556.8|10557.3|10552.3|10563.5|10558.5|10557.3|10552.3|5
1733481300000|2024-12-06 10:35:00|10556.8|10551.8|10556.8|10551.8|10557.3|10552.3|10555.8|10550.8|1
1733481600000|2024-12-06 10:40:00|10557|10552|10558.6|10553.6|10558.6|10553.6|10556.3|10551.3|12
1733481900000|2024-12-06 10:45:00|10558.8|10553.8|10557.8|10552.8|10559.3|10554.3|10557.3|10552.3|23
1733482200000|2024-12-06 10:50:00|10557.3|10552.3|10556.8|10551.8|10557.5|10552.5|10554.8|10549.8|19
1733482500000|2024-12-06 10:55:00|10557.3|10552.3|10555.8|10550.8|10558.5|10553.5|10555|10550|23
1733482800000|2024-12-06 11:00:00|10555.7|10550.7|10553.7|10548.7|10555.8|10550.8|10552.8|10547.8|50
1733483100000|2024-12-06 11:05:00|10553.8|10548.8|10555.3|10550.3|10555.3|10550.3|10551.7|10546.7|42
1733483400000|2024-12-06 11:10:00|10555.7|10550.7|10558.8|10553.8|10559.3|10554.3|10555.3|10550.3|72
1733483700000|2024-12-06 11:15:00|10558.7|10553.7|10559.8|10554.8|10560|10555|10557.3|10552.3|180
1733484000000|2024-12-06 11:20:00|10559.5|10554.5|10556.8|10551.8|10559.8|10554.8|10556.7|10551.7|26
1733484300000|2024-12-06 11:25:00|10557|10552|10555.7|10550.7|10558.3|10553.3|10555.2|10550.2|36
1733484600000|2024-12-06 11:30:00|10555.5|10550.5|10556.3|10551.3|10556.5|10551.5|10554.3|10549.3|5
1733484900000|2024-12-06 11:35:00|10556.5|10551.5|10556.3|10551.3|10557.8|10552.8|10554.5|10549.5|9
1733485200000|2024-12-06 11:40:00|10556|10551|10556.3|10551.3|10558.3|10553.3|10555.3|10550.3|58
1733485500000|2024-12-06 11:45:00|10556.1|10551.1|10552.3|10547.3|10556.3|10551.3|10551.3|10546.3|19
1733485800000|2024-12-06 11:50:00|10552.8|10547.8|10552.7|10547.7|10553.6|10548.6|10552.3|10547.3|37
1733486100000|2024-12-06 11:55:00|10552.8|10547.8|10551.8|10546.8|10553.3|10548.3|10550.2|10545.2|22
1733486400000|2024-12-06 12:00:00|10551.5|10546.5|10555.5|10550.5|10555.8|10550.8|10551.3|10546.3|38
1733486700000|2024-12-06 12:05:00|10554.8|10549.8|10555.2|10550.2|10557|10552|10554.2|10549.2|38
1733487000000|2024-12-06 12:10:00|10555|10550|10554.3|10549.3|10556.2|10551.2|10553.7|10548.7|21
1733487300000|2024-12-06 12:15:00|10554.8|10549.8|10551.7|10546.7|10555.2|10550.2|10551.5|10546.5|23
1733487600000|2024-12-06 12:20:00|10551.8|10546.8|10553.8|10548.8|10554|10549|10549.2|10544.2|11
1733487900000|2024-12-06 12:25:00|10553.5|10548.5|10553.8|10548.8|10554.8|10549.8|10552.5|10547.5|18
1733488200000|2024-12-06 12:30:00|10553.5|10548.5|10553.5|10548.5|10555|10550|10551.8|10546.8|21
1733488500000|2024-12-06 12:35:00|10553.3|10548.3|10553.8|10548.8|10553.8|10548.8|10551.8|10546.8|3
1733488800000|2024-12-06 12:40:00|10554|10549|10554.3|10549.3|10554.8|10549.8|10552.5|10547.5|13
1733489100000|2024-12-06 12:45:00|10554.8|10549.8|10553.8|10548.8|10554.8|10549.8|10551|10546|49
1733489400000|2024-12-06 12:50:00|10553.5|10548.5|10554|10549|10554.3|10549.3|10552.7|10547.7|24
1733489700000|2024-12-06 12:55:00|10553.8|10548.8|10555.2|10550.2|10555.8|10550.8|10552.2|10547.2|64
1733490000000|2024-12-06 13:00:00|10555.3|10550.3|10554.3|10549.3|10555.8|10550.8|10552.8|10547.8|23
1733490300000|2024-12-06 13:05:00|10554.5|10549.5|10556.5|10551.5|10556.5|10551.5|10553.3|10548.3|47
1733490600000|2024-12-06 13:10:00|10556.8|10551.8|10556|10551|10558.3|10553.3|10554.6|10549.6|47
1733490900000|2024-12-06 13:15:00|10555.7|10550.7|10556.8|10551.8|10558.3|10553.3|10554.7|10549.7|59
1733491200000|2024-12-06 13:20:00|10556.7|10551.7|10555.7|10550.7|10557.2|10552.2|10552.7|10547.7|66
1733491500000|2024-12-06 13:25:00|10555.5|10550.5|10543.8|10534.8|10556.2|10551.2|10535.4|10530.4|76
1733491800000|2024-12-06 13:30:00|10537.6|10528.6|10529.5|10524.5|10547.3|10542.3|10516.4|10511.4|686
1733492100000|2024-12-06 13:35:00|10530|10525|10521.2|10516.2|10534.6|10529.6|10519.2|10514.2|282
1733492400000|2024-12-06 13:40:00|10521.5|10516.5|10526.2|10521.2|10528.2|10523.2|10520.2|10515.2|323
1733492700000|2024-12-06 13:45:00|10526.1|10521.1|10541.7|10536.7|10543.7|10538.7|10524.6|10519.6|191
1733493000000|2024-12-06 13:50:00|10541.2|10536.2|10529.2|10524.2|10541.5|10536.5|10528.2|10523.2|143
1733493300000|2024-12-06 13:55:00|10529.1|10524.1|10533.2|10528.2|10539.7|10534.7|10528.2|10523.2|158
1733493600000|2024-12-06 14:00:00|10533.1|10528.1|10541.4|10536.4|10542.2|10537.2|10530.7|10525.7|198
1733493900000|2024-12-06 14:05:00|10541.6|10536.6|10548.2|10543.2|10550.7|10545.7|10538.6|10533.6|155
1733494200000|2024-12-06 14:10:00|10548.1|10543.1|10549.7|10544.7|10561.1|10556.1|10545.2|10540.2|309
1733494500000|2024-12-06 14:15:00|10549.1|10544.1|10554.2|10549.2|10555.6|10550.6|10545.5|10540.5|82
1733494800000|2024-12-06 14:20:00|10554.1|10549.1|10552.7|10547.7|10561.2|10556.2|10551.7|10546.7|174
1733495100000|2024-12-06 14:25:00|10553|10548|10549.2|10544.2|10556.7|10551.7|10544.7|10539.7|175
1733495400000|2024-12-06 14:30:00|10548.7|10543.7|10548.7|10543.7|10550.7|10545.7|10542.2|10537.2|163
1733495700000|2024-12-06 14:35:00|10548.9|10543.9|10554.7|10549.7|10559.7|10554.7|10548.2|10543.2|117
1733496000000|2024-12-06 14:40:00|10554.6|10549.6|10552.2|10547.2|10560.2|10555.2|10551.7|10546.7|65
1733496300000|2024-12-06 14:45:00|10552|10547|10553.7|10548.7|10554.2|10549.2|10549.2|10544.2|44
1733496600000|2024-12-06 14:50:00|10553.9|10548.9|10554.2|10549.2|10555.2|10550.2|10548.7|10543.7|58
1733496900000|2024-12-06 14:55:00|10553.9|10548.9|10555.4|10550.4|10558.5|10553.5|10553.9|10548.9|146
1733497200000|2024-12-06 15:00:00|10555.2|10550.2|10563.7|10558.7|10566.5|10561.5|10555.2|10550.2|306
1733497500000|2024-12-06 15:05:00|10564|10559|10569.7|10564.7|10569.7|10564.7|10563.2|10558.2|225
1733497800000|2024-12-06 15:10:00|10570|10565|10573.7|10568.7|10575.7|10570.7|10566.7|10561.7|110
1733498100000|2024-12-06 15:15:00|10573.5|10568.5|10579|10574|10579.2|10574.2|10573.5|10568.5|158
1733498400000|2024-12-06 15:20:00|10579.2|10574.2|10573.8|10568.8|10580.5|10575.5|10572.2|10567.2|115
1733498700000|2024-12-06 15:25:00|10573.7|10568.7|10568.2|10563.2|10573.7|10568.7|10567.2|10562.2|79
1733499000000|2024-12-06 15:30:00|10568|10563|10573|10568|10574.5|10569.5|10567.2|10562.2|117
1733499300000|2024-12-06 15:35:00|10573.2|10568.2|10579.2|10574.2|10579.5|10574.5|10572.5|10567.5|173
1733499600000|2024-12-06 15:40:00|10579.3|10574.3|10581|10576|10585.1|10580.1|10577.5|10572.5|134
1733499900000|2024-12-06 15:45:00|10581.3|10576.3|10570.3|10565.3|10581.8|10576.8|10569.5|10564.5|75
1733500200000|2024-12-06 15:50:00|10570.7|10565.7|10572.3|10567.3|10574.3|10569.3|10569.3|10564.3|77
1733500500000|2024-12-06 15:55:00|10572.5|10567.5|10569.3|10564.3|10572.5|10567.5|10567.5|10562.5|45
1733500800000|2024-12-06 16:00:00|10568.8|10563.8|10576.8|10571.8|10576.8|10571.8|10568.8|10563.8|70
1733501100000|2024-12-06 16:05:00|10576.3|10571.3|10576.3|10571.3|10578.5|10573.5|10574.3|10569.3|23
1733501400000|2024-12-06 16:10:00|10576.2|10571.2|10571.8|10566.8|10577.8|10572.8|10569.8|10564.8|89
1733501700000|2024-12-06 16:15:00|10571.5|10566.5|10572.5|10567.5|10573.3|10568.3|10570.3|10565.3|43
1733502000000|2024-12-06 16:20:00|10572.3|10567.3|10568.2|10563.2|10572.3|10567.3|10563.2|10558.2|67
1733502300000|2024-12-06 16:25:00|10568.3|10563.3|10564.8|10559.8|10571.5|10566.5|10564.3|10559.3|43
1733502600000|2024-12-06 16:30:00|10564.5|10559.5|10562|10557|10565.3|10560.3|10561.8|10556.8|76
1733502900000|2024-12-06 16:35:00|10561.5|10556.5|10563.3|10558.3|10563.5|10558.5|10558.5|10553.5|48
1733503200000|2024-12-06 16:40:00|10563.8|10558.8|10562.5|10557.5|10565.3|10560.3|10560.3|10555.3|42
1733503500000|2024-12-06 16:45:00|10562.3|10557.3|10568.1|10563.1|10568.8|10563.8|10561.8|10556.8|54
1733503800000|2024-12-06 16:50:00|10568|10563|10568.8|10563.8|10569.8|10564.8|10566.3|10561.3|88
1733504100000|2024-12-06 16:55:00|10568.6|10563.6|10570.1|10565.1|10570.3|10565.3|10567.8|10562.8|25
1733504400000|2024-12-06 17:00:00|10570.8|10565.8|10579.3|10574.3|10579.3|10574.3|10570.3|10565.3|107
1733504700000|2024-12-06 17:05:00|10579.5|10574.5|10573.3|10568.3|10580.3|10575.3|10573.3|10568.3|32
1733505000000|2024-12-06 17:10:00|10573|10568|10575.8|10570.8|10576.3|10571.3|10572.3|10567.3|29
1733505300000|2024-12-06 17:15:00|10576.1|10571.1|10580.8|10575.8|10582|10577|10574.8|10569.8|30
1733505600000|2024-12-06 17:20:00|10581.3|10576.3|10583.5|10578.5|10583.5|10578.5|10579.5|10574.5|43
1733505900000|2024-12-06 17:25:00|10583.8|10578.8|10579.8|10574.8|10584.8|10579.8|10579.5|10574.5|84
1733506200000|2024-12-06 17:30:00|10579.7|10574.7|10574.3|10569.3|10579.8|10574.8|10574.3|10569.3|46
1733506500000|2024-12-06 17:35:00|10573.8|10568.8|10575.6|10570.6|10575.6|10570.6|10571.8|10566.8|11
1733506800000|2024-12-06 17:40:00|10575.8|10570.8|10582|10577|10584|10579|10574.8|10569.8|53
1733507100000|2024-12-06 17:45:00|10582.1|10577.1|10579.8|10574.8|10583.3|10578.3|10578.8|10573.8|40
1733507400000|2024-12-06 17:50:00|10579.7|10574.7|10582.3|10577.3|10582.8|10577.8|10578.7|10573.7|52
1733507700000|2024-12-06 17:55:00|10582.8|10577.8|10581.3|10576.3|10583.3|10578.3|10580.3|10575.3|17
1733508000000|2024-12-06 18:00:00|10581.8|10576.8|10579.8|10574.8|10581.8|10576.8|10577.3|10572.3|40
1733508300000|2024-12-06 18:05:00|10580|10575|10575.3|10570.3|10580.7|10575.7|10575.3|10570.3|42
1733508600000|2024-12-06 18:10:00|10575.8|10570.8|10576.3|10571.3|10577.3|10572.3|10575|10570|42
1733508900000|2024-12-06 18:15:00|10576.8|10571.8|10575.8|10570.8|10576.8|10571.8|10573.8|10568.8|149
1733509200000|2024-12-06 18:20:00|10576.1|10571.1|10573.8|10568.8|10576.3|10571.3|10573.5|10568.5|78
1733509500000|2024-12-06 18:25:00|10574.3|10569.3|10575.7|10570.7|10576.3|10571.3|10573.7|10568.7|129
1733509800000|2024-12-06 18:30:00|10575.5|10570.5|10580.3|10575.3|10580.8|10575.8|10575.5|10570.5|79
1733510100000|2024-12-06 18:35:00|10580.1|10575.1|10580.3|10575.3|10580.8|10575.8|10578.3|10573.3|131
1733510400000|2024-12-06 18:40:00|10580.1|10575.1|10577.3|10572.3|10580.3|10575.3|10577.3|10572.3|38
1733510700000|2024-12-06 18:45:00|10577.8|10572.8|10580.3|10575.3|10580.8|10575.8|10577.3|10572.3|23
1733511000000|2024-12-06 18:50:00|10580.8|10575.8|10583.2|10578.2|10583.3|10578.3|10580.6|10575.6|37
1733511300000|2024-12-06 18:55:00|10583.3|10578.3|10582.3|10577.3|10584.8|10579.8|10581.8|10576.8|23
1733511600000|2024-12-06 19:00:00|10582.2|10577.2|10583.2|10578.2|10584.7|10579.7|10581.8|10576.8|38
1733511900000|2024-12-06 19:05:00|10582.8|10577.8|10586.3|10581.3|10586.8|10581.8|10582.7|10577.7|43
1733512200000|2024-12-06 19:10:00|10586|10581|10587.5|10582.5|10588.8|10583.8|10585.8|10580.8|57
1733512500000|2024-12-06 19:15:00|10587.8|10582.8|10587.8|10582.8|10589|10584|10587.3|10582.3|53
1733512800000|2024-12-06 19:20:00|10587.7|10582.7|10586.3|10581.3|10587.7|10582.7|10585.2|10580.2|44
1733513100000|2024-12-06 19:25:00|10586.2|10581.2|10584.3|10579.3|10587.3|10582.3|10583.8|10578.8|68
1733513400000|2024-12-06 19:30:00|10584|10579|10581.7|10576.7|10585.2|10580.2|10580.5|10575.5|35
1733513700000|2024-12-06 19:35:00|10581.5|10576.5|10582.2|10577.2|10582.8|10577.8|10580.3|10575.3|35
1733514000000|2024-12-06 19:40:00|10582.5|10577.5|10582.8|10577.8|10585.3|10580.3|10582.2|10577.2|18
1733514300000|2024-12-06 19:45:00|10582.7|10577.7|10583|10578|10583.8|10578.8|10581.7|10576.7|21
1733514600000|2024-12-06 19:50:00|10582.7|10577.7|10581.7|10576.7|10582.7|10577.7|10578.8|10573.8|45
1733514900000|2024-12-06 19:55:00|10581.8|10576.8|10578.7|10573.7|10582.3|10577.3|10578.2|10573.2|345
1733515200000|2024-12-06 20:00:00|10578.3|10573.3|10577.7|10572.7|10578.8|10573.8|10575.5|10570.5|95
1733515500000|2024-12-06 20:05:00|10577.8|10572.8|10576.3|10571.3|10578.2|10573.2|10575.8|10570.8|42
1733515800000|2024-12-06 20:10:00|10576.5|10571.5|10577.2|10572.2|10578.8|10573.8|10576.2|10571.2|14
1733516100000|2024-12-06 20:15:00|10577.3|10572.3|10574.8|10569.8|10577.8|10572.8|10574.3|10569.3|41
1733516400000|2024-12-06 20:20:00|10574.7|10569.7|10574.3|10569.3|10575.8|10570.8|10574.3|10569.3|11
1733516700000|2024-12-06 20:25:00|10574.2|10569.2|10574.5|10569.5|10575.8|10570.8|10573.5|10568.5|22
1733517000000|2024-12-06 20:30:00|10574.3|10569.3|10574.7|10569.7|10575.8|10570.8|10573.8|10568.8|15
1733517300000|2024-12-06 20:35:00|10574.8|10569.8|10572.8|10567.8|10575.3|10570.3|10572.5|10567.5|15
1733517600000|2024-12-06 20:40:00|10573.2|10568.2|10572.2|10567.2|10574.3|10569.3|10571.8|10566.8|178
1733517900000|2024-12-06 20:45:00|10572.3|10567.3|10573.3|10568.3|10574.7|10569.7|10572.3|10567.3|7
1733518200000|2024-12-06 20:50:00|10573.7|10568.7|10573.2|10568.2|10573.8|10568.8|10572.7|10567.7|40
1733518500000|2024-12-06 20:55:00|10573.3|10568.3|10571.5|10566.5|10573.8|10568.8|10571.2|10566.2|187
1733518800000|2024-12-06 21:00:00|10571.2|10566.2|10573.5|10568.5|10573.5|10568.5|10571.2|10566.2|48
1733519100000|2024-12-06 21:05:00|10573.2|10568.2|10571.5|10566.5|10573.5|10568.5|10571.5|10566.5|1
1733519400000|2024-12-06 21:10:00|10571.7|10566.7|10571.5|10566.5|10571.7|10566.7|10571|10566|11
1733519700000|2024-12-06 21:15:00|10571.4|10566.4|10571.7|10566.7|10571.7|10566.7|10570.4|10565.4|15
1733520000000|2024-12-06 21:20:00|10571.4|10566.4|10570|10565|10571.4|10566.4|10570|10565|12
1733520300000|2024-12-06 21:25:00|10570.3|10565.3|10570|10565|10570.9|10565.9|10570|10565|4
1733520600000|2024-12-06 21:30:00|10569.9|10564.9|10570.4|10565.4|10570.5|10565.5|10569.5|10564.5|4
1733520900000|2024-12-06 21:35:00|10570.5|10565.5|10570.5|10565.5|10570.7|10565.7|10570.2|10565.2|5
1733521200000|2024-12-06 21:40:00|10570.4|10565.4|10569.2|10564.2|10570.5|10565.5|10569.2|10564.2|14
1733521500000|2024-12-06 21:45:00|10569.4|10564.4|10569.7|10564.7|10570|10565|10569.2|10564.2|1
1733521800000|2024-12-06 21:50:00|10570|10565|10569.5|10564.5|10570.7|10565.7|10568.7|10563.7|1
1733522100000|2024-12-06 21:55:00|10569.7|10564.7|10560.5|10555.5|10571|10566|10560.5|10555.5|6
1733698800000|2024-12-08 23:00:00|10569.8|10564.8|10570.7|10565.7|10574.5|10569.5|10568.2|10563.2|36
1733699100000|2024-12-08 23:05:00|10570.5|10565.5|10568.2|10563.2|10570.7|10565.7|10567.9|10562.9|7
1733699400000|2024-12-08 23:10:00|10568.4|10563.4|10568|10563|10568.5|10563.5|10567.2|10562.2|15
1733699700000|2024-12-08 23:15:00|10568.5|10563.5|10569.7|10564.7|10570|10565|10568.2|10563.2|2
1733700000000|2024-12-08 23:20:00|10569.3|10564.3|10571.5|10566.5|10572|10567|10569.3|10564.3|3
1733700300000|2024-12-08 23:25:00|10571.2|10566.2|10571.7|10566.7|10572|10567|10570.7|10565.7|4
1733700600000|2024-12-08 23:30:00|10572|10567|10570.2|10565.2|10573.2|10568.2|10570|10565|12
1733700900000|2024-12-08 23:35:00|10570|10565|10570.2|10565.2|10570.7|10565.7|10569|10564|2
1733701200000|2024-12-08 23:40:00|10570|10565|10571|10566|10571|10566|10570|10565|1
1733701500000|2024-12-08 23:45:00|10570.7|10565.7|10569|10564|10573.2|10568.2|10568.8|10563.8|3
1733701800000|2024-12-08 23:50:00|10569.2|10564.2|10569|10564|10569.8|10564.8|10567.8|10562.8|0
1733702100000|2024-12-08 23:55:00|10568.7|10563.7|10568.7|10563.7|10569.7|10564.7|10568.5|10563.5|0
1733702400000|2024-12-09 00:00:00|10568.5|10563.5|10571.9|10566.9|10572.5|10567.5|10568.2|10563.2|23
1733702700000|2024-12-09 00:05:00|10572|10567|10574.4|10569.4|10574.7|10569.7|10572|10567|7
1733703000000|2024-12-09 00:10:00|10574.2|10569.2|10572.2|10567.2|10574.5|10569.5|10572|10567|13
1733703300000|2024-12-09 00:15:00|10572.7|10567.7|10572.9|10567.9|10573.2|10568.2|10570.7|10565.7|11
1733703600000|2024-12-09 00:20:00|10572.7|10567.7|10571.9|10566.9|10573.2|10568.2|10571.9|10566.9|6
1733703900000|2024-12-09 00:25:00|10571.5|10566.5|10572.2|10567.2|10572.9|10567.9|10570.5|10565.5|11
1733704200000|2024-12-09 00:30:00|10572.5|10567.5|10572.7|10567.7|10573.5|10568.5|10571.7|10566.7|3
1733704500000|2024-12-09 00:35:00|10572.5|10567.5|10573.2|10568.2|10574|10569|10572|10567|16
1733704800000|2024-12-09 00:40:00|10573|10568|10574.5|10569.5|10574.5|10569.5|10572.5|10567.5|15
1733705100000|2024-12-09 00:45:00|10574.2|10569.2|10574.7|10569.7|10575|10570|10573.5|10568.5|1
1733705400000|2024-12-09 00:50:00|10574.5|10569.5|10572.7|10567.7|10574.7|10569.7|10572.7|10567.7|16
1733705700000|2024-12-09 00:55:00|10572.5|10567.5|10573|10568|10573.2|10568.2|10572.2|10567.2|19
1733706000000|2024-12-09 01:00:00|10572.7|10567.7|10573.7|10568.7|10575|10570|10571.5|10566.5|44
1733706300000|2024-12-09 01:05:00|10574|10569|10576.7|10571.7|10576.7|10571.7|10573.7|10568.7|14
1733706600000|2024-12-09 01:10:00|10576.5|10571.5|10573.5|10568.5|10576.5|10571.5|10573.4|10568.4|24
1733706900000|2024-12-09 01:15:00|10573.7|10568.7|10574.7|10569.7|10575|10570|10572.7|10567.7|13
1733707200000|2024-12-09 01:20:00|10574.5|10569.5|10574.2|10569.2|10576.7|10571.7|10574|10569|14
1733707500000|2024-12-09 01:25:00|10574.4|10569.4|10572.7|10567.7|10575|10570|10572.2|10567.2|17
1733707800000|2024-12-09 01:30:00|10573.2|10568.2|10574.5|10569.5|10574.5|10569.5|10572.5|10567.5|6
1733708100000|2024-12-09 01:35:00|10574|10569|10575.2|10570.2|10575.2|10570.2|10573.5|10568.5|26
1733708400000|2024-12-09 01:40:00|10575.3|10570.3|10577.7|10572.7|10578.2|10573.2|10575.3|10570.3|67
1733708700000|2024-12-09 01:45:00|10577.5|10572.5|10578.2|10573.2|10578.7|10573.7|10577.5|10572.5|37
1733709000000|2024-12-09 01:50:00|10578.5|10573.5|10578.2|10573.2|10579|10574|10577|10572|16
1733709300000|2024-12-09 01:55:00|10578.5|10573.5|10578.2|10573.2|10579.2|10574.2|10577|10572|21
1733709600000|2024-12-09 02:00:00|10577.7|10572.7|10576|10571|10577.7|10572.7|10574.5|10569.5|28
1733709900000|2024-12-09 02:05:00|10576.2|10571.2|10575.7|10570.7|10576.7|10571.7|10575.5|10570.5|11
1733710200000|2024-12-09 02:10:00|10575.5|10570.5|10577|10572|10577.5|10572.5|10574|10569|7
1733710500000|2024-12-09 02:15:00|10576.5|10571.5|10577|10572|10578|10573|10576.5|10571.5|16
1733710800000|2024-12-09 02:20:00|10576.5|10571.5|10576.7|10571.7|10576.7|10571.7|10574.7|10569.7|6
1733711100000|2024-12-09 02:25:00|10577|10572|10577.5|10572.5|10577.7|10572.7|10576|10571|2
1733711400000|2024-12-09 02:30:00|10577.7|10572.7|10576.5|10571.5|10578.2|10573.2|10576.5|10571.5|3
1733711700000|2024-12-09 02:35:00|10577|10572|10577.5|10572.5|10578|10573|10575.5|10570.5|3
1733712000000|2024-12-09 02:40:00|10577.7|10572.7|10578|10573|10579.7|10574.7|10577.7|10572.7|12
1733712300000|2024-12-09 02:45:00|10577.7|10572.7|10576.2|10571.2|10578|10573|10576|10571|7
1733712600000|2024-12-09 02:50:00|10576|10571|10576.5|10571.5|10577.5|10572.5|10575.7|10570.7|0
1733712900000|2024-12-09 02:55:00|10576.7|10571.7|10575.7|10570.7|10577.2|10572.2|10575.2|10570.2|2
1733713200000|2024-12-09 03:00:00|10575.5|10570.5|10576|10571|10576.3|10571.3|10574.2|10569.2|3
1733713500000|2024-12-09 03:05:00|10576.5|10571.5|10578|10573|10578.3|10573.3|10576.5|10571.5|5
1733713800000|2024-12-09 03:10:00|10577.8|10572.8|10578|10573|10578.5|10573.5|10577.3|10572.3|23
1733714100000|2024-12-09 03:15:00|10577.5|10572.5|10577.5|10572.5|10578|10573|10576.8|10571.8|17
1733714400000|2024-12-09 03:20:00|10578|10573|10579.5|10574.5|10579.5|10574.5|10577.5|10572.5|12
1733714700000|2024-12-09 03:25:00|10579.8|10574.8|10582.8|10577.8|10584|10579|10579.5|10574.5|18
1733715000000|2024-12-09 03:30:00|10583|10578|10581.7|10576.7|10583|10578|10581|10576|28
1733715300000|2024-12-09 03:35:00|10582|10577|10584|10579|10584|10579|10582|10577|10
1733715600000|2024-12-09 03:40:00|10583.7|10578.7|10585.2|10580.2|10586.2|10581.2|10583.5|10578.5|8
1733715900000|2024-12-09 03:45:00|10585.5|10580.5|10586.5|10581.5|10587|10582|10585.2|10580.2|3
1733716200000|2024-12-09 03:50:00|10586.2|10581.2|10587.7|10582.7|10588.2|10583.2|10586.2|10581.2|4
1733716500000|2024-12-09 03:55:00|10587.5|10582.5|10590.5|10585.5|10590.5|10585.5|10587|10582|7
1733716800000|2024-12-09 04:00:00|10590.2|10585.2|10591.5|10586.5|10592|10587|10589|10584|30
1733717100000|2024-12-09 04:05:00|10591|10586|10590.5|10585.5|10591.8|10586.8|10590|10585|33
1733717400000|2024-12-09 04:10:00|10589.7|10584.7|10587.5|10582.5|10589.7|10584.7|10587.5|10582.5|8
1733717700000|2024-12-09 04:15:00|10587.8|10582.8|10588.3|10583.3|10589.3|10584.3|10587.7|10582.7|9
1733718000000|2024-12-09 04:20:00|10588.5|10583.5|10590.5|10585.5|10590.5|10585.5|10587.5|10582.5|5
1733718300000|2024-12-09 04:25:00|10590.3|10585.3|10592.5|10587.5|10593|10588|10590.3|10585.3|19
1733718600000|2024-12-09 04:30:00|10592.3|10587.3|10591.5|10586.5|10592.5|10587.5|10591|10586|19
1733718900000|2024-12-09 04:35:00|10591.2|10586.2|10591.7|10586.7|10592.5|10587.5|10591.2|10586.2|8
1733719200000|2024-12-09 04:40:00|10591.5|10586.5|10591.5|10586.5|10593|10588|10591.5|10586.5|30
1733719500000|2024-12-09 04:45:00|10592|10587|10591|10586|10592.5|10587.5|10590.7|10585.7|10
1733719800000|2024-12-09 04:50:00|10591.5|10586.5|10590|10585|10591.5|10586.5|10589.5|10584.5|2
1733720100000|2024-12-09 04:55:00|10590.5|10585.5|10591.5|10586.5|10592|10587|10590.5|10585.5|1
1733720400000|2024-12-09 05:00:00|10591.7|10586.7|10590.5|10585.5|10592|10587|10590|10585|1
1733720700000|2024-12-09 05:05:00|10590.7|10585.7|10590.2|10585.2|10590.7|10585.7|10590|10585|0
1733721000000|2024-12-09 05:10:00|10590.5|10585.5|10592.2|10587.2|10592.2|10587.2|10589.2|10584.2|2
1733721300000|2024-12-09 05:15:00|10592.5|10587.5|10591|10586|10592.5|10587.5|10591|10586|18
1733721600000|2024-12-09 05:20:00|10591.2|10586.2|10591.5|10586.5|10591.7|10586.7|10590|10585|3
1733721900000|2024-12-09 05:25:00|10591.7|10586.7|10592.2|10587.2|10592.2|10587.2|10591.5|10586.5|0
1733722200000|2024-12-09 05:30:00|10592|10587|10591|10586|10592.5|10587.5|10590.5|10585.5|1
1733722500000|2024-12-09 05:35:00|10591.5|10586.5|10591.5|10586.5|10591.5|10586.5|10589.5|10584.5|4
1733722800000|2024-12-09 05:40:00|10591|10586|10590.7|10585.7|10592|10587|10590|10585|8
1733723100000|2024-12-09 05:45:00|10590.5|10585.5|10590.5|10585.5|10590.5|10585.5|10589.5|10584.5|1
1733723400000|2024-12-09 05:50:00|10590.7|10585.7|10592.2|10587.2|10592.2|10587.2|10590|10585|2
1733723700000|2024-12-09 05:55:00|10592|10587|10590.5|10585.5|10593|10588|10590.5|10585.5|3
1733724000000|2024-12-09 06:00:00|10591|10586|10589|10584|10591|10586|10589|10584|0
1733724300000|2024-12-09 06:05:00|10589.2|10584.2|10588|10583|10589.5|10584.5|10587|10582|21
1733724600000|2024-12-09 06:10:00|10587.5|10582.5|10590|10585|10590|10585|10587.5|10582.5|9
1733724900000|2024-12-09 06:15:00|10589.9|10584.9|10591.5|10586.5|10592.5|10587.5|10589.9|10584.9|10
1733725200000|2024-12-09 06:20:00|10591.9|10586.9|10590.7|10585.7|10592.2|10587.2|10590.5|10585.5|11
1733725500000|2024-12-09 06:25:00|10591|10586|10590.5|10585.5|10591|10586|10588.5|10583.5|10
1733725800000|2024-12-09 06:30:00|10590.4|10585.4|10588|10583|10590.5|10585.5|10587.7|10582.7|3
1733726100000|2024-12-09 06:35:00|10588.2|10583.2|10586.5|10581.5|10588.5|10583.5|10586.2|10581.2|2
1733726400000|2024-12-09 06:40:00|10586.7|10581.7|10589|10584|10589|10584|10586.5|10581.5|6
1733726700000|2024-12-09 06:45:00|10588.5|10583.5|10588.5|10583.5|10589|10584|10587.7|10582.7|10
1733727000000|2024-12-09 06:50:00|10588.2|10583.2|10587|10582|10588.5|10583.5|10587|10582|19
1733727300000|2024-12-09 06:55:00|10587.2|10582.2|10587|10582|10588|10583|10586.5|10581.5|8
1733727600000|2024-12-09 07:00:00|10586.7|10581.7|10585.5|10580.5|10587.5|10582.5|10584.2|10579.2|76
1733727900000|2024-12-09 07:05:00|10585.7|10580.7|10589.2|10584.2|10589.2|10584.2|10584.7|10579.7|51
1733728200000|2024-12-09 07:10:00|10589.4|10584.4|10585.4|10580.4|10589.9|10584.9|10584.9|10579.9|66
1733728500000|2024-12-09 07:15:00|10585.5|10580.5|10585|10580|10586.2|10581.2|10583.5|10578.5|13
1733728800000|2024-12-09 07:20:00|10584.7|10579.7|10584|10579|10585.5|10580.5|10581.7|10576.7|53
1733729100000|2024-12-09 07:25:00|10584.2|10579.2|10578.7|10573.7|10584.2|10579.2|10577|10572|44
1733729400000|2024-12-09 07:30:00|10578.4|10573.4|10576.4|10571.4|10578.4|10573.4|10575.7|10570.7|24
1733729700000|2024-12-09 07:35:00|10576.2|10571.2|10575.7|10570.7|10577.4|10572.4|10574.2|10569.2|145
1733730000000|2024-12-09 07:40:00|10575.9|10570.9|10581.9|10576.9|10583.4|10578.4|10575.9|10570.9|54
1733730300000|2024-12-09 07:45:00|10581.5|10576.5|10577.2|10572.2|10582.4|10577.4|10576.9|10571.9|38
1733730600000|2024-12-09 07:50:00|10577.4|10572.4|10577.2|10572.2|10579.9|10574.9|10576.9|10571.9|37
1733730900000|2024-12-09 07:55:00|10577.4|10572.4|10571.4|10566.4|10577.4|10572.4|10569.7|10564.7|128
1733731200000|2024-12-09 08:00:00|10571.7|10566.7|10571.2|10566.2|10572.9|10567.9|10569.9|10564.9|93
1733731500000|2024-12-09 08:05:00|10571.4|10566.4|10576.2|10571.2|10576.9|10571.9|10570.2|10565.2|58
1733731800000|2024-12-09 08:10:00|10575.7|10570.7|10574.9|10569.9|10577.4|10572.4|10573.9|10568.9|30
1733732100000|2024-12-09 08:15:00|10574.7|10569.7|10576.2|10571.2|10576.2|10571.2|10573.9|10568.9|27
1733732400000|2024-12-09 08:20:00|10575.9|10570.9|10573.6|10568.6|10577.4|10572.4|10572.9|10567.9|48
1733732700000|2024-12-09 08:25:00|10573.4|10568.4|10572.9|10567.9|10574.6|10569.6|10571.1|10566.1|99
1733733000000|2024-12-09 08:30:00|10573.1|10568.1|10576.9|10571.9|10578.6|10573.6|10571.9|10566.9|21
1733733300000|2024-12-09 08:35:00|10577.1|10572.1|10576.7|10571.7|10578.4|10573.4|10575.6|10570.6|23
1733733600000|2024-12-09 08:40:00|10576.6|10571.6|10574.4|10569.4|10576.7|10571.7|10573.1|10568.1|13
1733733900000|2024-12-09 08:45:00|10574.1|10569.1|10572.1|10567.1|10574.4|10569.4|10571.1|10566.1|10
1733734200000|2024-12-09 08:50:00|10571.6|10566.6|10566.7|10561.7|10572.4|10567.4|10566.7|10561.7|31
1733734500000|2024-12-09 08:55:00|10566.9|10561.9|10568.9|10563.9|10569.9|10564.9|10566.7|10561.7|24
1733734800000|2024-12-09 09:00:00|10568.7|10563.7|10564.7|10559.7|10568.7|10563.7|10564.7|10559.7|20
1733735100000|2024-12-09 09:05:00|10564.9|10559.9|10567.4|10562.4|10568.2|10563.2|10563.4|10558.4|37
1733735400000|2024-12-09 09:10:00|10567.2|10562.2|10565.9|10560.9|10569.7|10564.7|10565.7|10560.7|38
1733735700000|2024-12-09 09:15:00|10565.7|10560.7|10565.9|10560.9|10567.4|10562.4|10565.4|10560.4|36
1733736000000|2024-12-09 09:20:00|10565.7|10560.7|10563.2|10558.2|10567.2|10562.2|10562.7|10557.7|25
1733736300000|2024-12-09 09:25:00|10563.4|10558.4|10563.2|10558.2|10563.7|10558.7|10561.2|10556.2|24
1733736600000|2024-12-09 09:30:00|10562.9|10557.9|10563.7|10558.7|10564.7|10559.7|10561.9|10556.9|67
1733736900000|2024-12-09 09:35:00|10563.2|10558.2|10564.7|10559.7|10564.9|10559.9|10562.9|10557.9|26
1733737200000|2024-12-09 09:40:00|10565.2|10560.2|10570|10565|10570.9|10565.9|10565.2|10560.2|58
1733737500000|2024-12-09 09:45:00|10570.4|10565.4|10569.2|10564.2|10572.9|10567.9|10568.9|10563.9|44
1733737800000|2024-12-09 09:50:00|10568.7|10563.7|10570.4|10565.4|10570.7|10565.7|10566.9|10561.9|55
1733738100000|2024-12-09 09:55:00|10570.5|10565.5|10568.9|10563.9|10570.9|10565.9|10567.9|10562.9|33
1733738400000|2024-12-09 10:00:00|10568.7|10563.7|10566.2|10561.2|10568.7|10563.7|10565.4|10560.4|35
1733738700000|2024-12-09 10:05:00|10565.9|10560.9|10558.2|10553.2|10566.4|10561.4|10556.4|10551.4|36
1733739000000|2024-12-09 10:10:00|10558.4|10553.4|10560.4|10555.4|10561.7|10556.7|10557.4|10552.4|56
1733739300000|2024-12-09 10:15:00|10560.2|10555.2|10558.4|10553.4|10560.7|10555.7|10555.2|10550.2|58
1733739600000|2024-12-09 10:20:00|10558.7|10553.7|10557.4|10552.4|10558.9|10553.9|10556.2|10551.2|30
1733739900000|2024-12-09 10:25:00|10557.7|10552.7|10558.2|10553.2|10558.4|10553.4|10556.7|10551.7|35
1733740200000|2024-12-09 10:30:00|10558.1|10553.1|10558.4|10553.4|10558.7|10553.7|10557.1|10552.1|45
1733740500000|2024-12-09 10:35:00|10557.9|10552.9|10556.6|10551.6|10559.4|10554.4|10556.6|10551.6|44
1733740800000|2024-12-09 10:40:00|10556.9|10551.9|10557.2|10552.2|10557.4|10552.4|10555.4|10550.4|37
1733741100000|2024-12-09 10:45:00|10557.4|10552.4|10559.1|10554.1|10559.9|10554.9|10555.4|10550.4|22
1733741400000|2024-12-09 10:50:00|10559.2|10554.2|10558.4|10553.4|10559.9|10554.9|10556.9|10551.9|13
1733741700000|2024-12-09 10:55:00|10557.9|10552.9|10558.9|10553.9|10560.4|10555.4|10556.6|10551.6|4
1733742000000|2024-12-09 11:00:00|10559.4|10554.4|10556.4|10551.4|10560.2|10555.2|10556.1|10551.1|49
1733742300000|2024-12-09 11:05:00|10556.7|10551.7|10557.2|10552.2|10558.7|10553.7|10556.4|10551.4|13
1733742600000|2024-12-09 11:10:00|10557.4|10552.4|10555.1|10550.1|10558.4|10553.4|10555.1|10550.1|22
1733742900000|2024-12-09 11:15:00|10555.2|10550.2|10555.9|10550.9|10556.1|10551.1|10554.9|10549.9|16
1733743200000|2024-12-09 11:20:00|10556.4|10551.4|10557.4|10552.4|10558.1|10553.1|10555.4|10550.4|21
1733743500000|2024-12-09 11:25:00|10557.6|10552.6|10558.4|10553.4|10558.9|10553.9|10556.6|10551.6|37
1733743800000|2024-12-09 11:30:00|10558.6|10553.6|10558.4|10553.4|10559.9|10554.9|10557.9|10552.9|40
1733744100000|2024-12-09 11:35:00|10558.2|10553.2|10559.7|10554.7|10559.9|10554.9|10557.9|10552.9|31
1733744400000|2024-12-09 11:40:00|10559.6|10554.6|10559.9|10554.9|10560.4|10555.4|10557.9|10552.9|16
1733744700000|2024-12-09 11:45:00|10559.6|10554.6|10561.1|10556.1|10561.9|10556.9|10559.1|10554.1|41
1733745000000|2024-12-09 11:50:00|10560.9|10555.9|10561.9|10556.9|10562.9|10557.9|10559.9|10554.9|22
1733745300000|2024-12-09 11:55:00|10562.1|10557.1|10568.4|10563.4|10568.4|10563.4|10561.6|10556.6|79
1733745600000|2024-12-09 12:00:00|10568.1|10563.1|10566.6|10561.6|10569.1|10564.1|10565.6|10560.6|23
1733745900000|2024-12-09 12:05:00|10566.9|10561.9|10570.4|10565.4|10570.6|10565.6|10566.1|10561.1|25
1733746200000|2024-12-09 12:10:00|10569.9|10564.9|10568.4|10563.4|10572.1|10567.1|10568.1|10563.1|42
1733746500000|2024-12-09 12:15:00|10568.1|10563.1|10570.9|10565.9|10572.1|10567.1|10568.1|10563.1|23
1733746800000|2024-12-09 12:20:00|10570.6|10565.6|10570.4|10565.4|10571.9|10566.9|10569.9|10564.9|34
1733747100000|2024-12-09 12:25:00|10570.1|10565.1|10569.6|10564.6|10570.6|10565.6|10568.1|10563.1|19
1733747400000|2024-12-09 12:30:00|10569.9|10564.9|10571.9|10566.9|10572.1|10567.1|10568.9|10563.9|18
1733747700000|2024-12-09 12:35:00|10572.1|10567.1|10573.4|10568.4|10574.9|10569.9|10572.1|10567.1|28
1733748000000|2024-12-09 12:40:00|10573.6|10568.6|10575.1|10570.1|10576.6|10571.6|10573.1|10568.1|46
1733748300000|2024-12-09 12:45:00|10575.4|10570.4|10576.6|10571.6|10578.1|10573.1|10575.4|10570.4|33
1733748600000|2024-12-09 12:50:00|10576.4|10571.4|10577.8|10572.8|10578.9|10573.9|10576.4|10571.4|28
1733748900000|2024-12-09 12:55:00|10577.4|10572.4|10572.6|10567.6|10577.9|10572.9|10571.4|10566.4|88
1733749200000|2024-12-09 13:00:00|10572.4|10567.4|10570.3|10565.3|10576.9|10571.9|10570.3|10565.3|102
1733749500000|2024-12-09 13:05:00|10570.4|10565.4|10571.1|10566.1|10571.9|10566.9|10568.8|10563.8|93
1733749800000|2024-12-09 13:10:00|10570.6|10565.6|10574.4|10569.4|10574.9|10569.9|10570.6|10565.6|134
1733750100000|2024-12-09 13:15:00|10574.1|10569.1|10572.6|10567.6|10576.1|10571.1|10572.4|10567.4|32
1733750400000|2024-12-09 13:20:00|10572.4|10567.4|10573.8|10568.8|10578.1|10573.1|10571.1|10566.1|173
1733750700000|2024-12-09 13:25:00|10573.4|10568.4|10567.6|10562.6|10573.4|10568.4|10566.6|10561.6|55
1733751000000|2024-12-09 13:30:00|10567.3|10562.3|10562.6|10557.6|10568.1|10563.1|10562.1|10557.1|56
1733751300000|2024-12-09 13:35:00|10562.8|10557.8|10564.4|10559.4|10565.4|10560.4|10561.3|10556.3|97
1733751600000|2024-12-09 13:40:00|10564.3|10559.3|10563.9|10558.9|10565.4|10560.4|10561.6|10556.6|48
1733751900000|2024-12-09 13:45:00|10563.8|10558.8|10562.1|10557.1|10566.1|10561.1|10561.8|10556.8|47
1733752200000|2024-12-09 13:50:00|10562.3|10557.3|10563.3|10558.3|10565.3|10560.3|10561.8|10556.8|63
1733752500000|2024-12-09 13:55:00|10563.1|10558.1|10563.1|10558.1|10564.6|10559.6|10561.3|10556.3|36
1733752800000|2024-12-09 14:00:00|10563.3|10558.3|10559.8|10554.8|10563.3|10558.3|10558.3|10553.3|36
1733753100000|2024-12-09 14:05:00|10559.6|10554.6|10566.1|10561.1|10566.8|10561.8|10559.6|10554.6|49
1733753400000|2024-12-09 14:10:00|10565.9|10560.9|10563.9|10558.9|10567.8|10562.8|10563.6|10558.6|137
1733753700000|2024-12-09 14:15:00|10563.8|10558.8|10564.3|10559.3|10566.9|10561.9|10561.6|10556.6|100
1733754000000|2024-12-09 14:20:00|10564.1|10559.1|10560.4|10555.4|10564.4|10559.4|10560.3|10555.3|85
1733754300000|2024-12-09 14:25:00|10560.6|10555.6|10561.8|10556.8|10561.9|10556.9|10556.9|10551.9|95
1733754600000|2024-12-09 14:30:00|10561.9|10556.9|10565.8|10560.8|10566.8|10561.8|10561.3|10556.3|157
1733754900000|2024-12-09 14:35:00|10566.1|10561.1|10564.9|10559.9|10567.1|10562.1|10562.1|10557.1|112
1733755200000|2024-12-09 14:40:00|10565.1|10560.1|10565.3|10560.3|10566.9|10561.9|10562.1|10557.1|111
1733755500000|2024-12-09 14:45:00|10564.8|10559.8|10565.6|10560.6|10567.4|10562.4|10562.4|10557.4|72
1733755800000|2024-12-09 14:50:00|10565.1|10560.1|10562.3|10557.3|10565.9|10560.9|10560.1|10555.1|102
1733756100000|2024-12-09 14:55:00|10561.8|10556.8|10562.8|10557.8|10563.6|10558.6|10560.6|10555.6|134
1733756400000|2024-12-09 15:00:00|10562.6|10557.6|10563.6|10558.6|10566.8|10561.8|10562.6|10557.6|132
1733756700000|2024-12-09 15:05:00|10563.8|10558.8|10564.8|10559.8|10566.3|10561.3|10560.8|10555.8|120
1733757000000|2024-12-09 15:10:00|10565.1|10560.1|10567.6|10562.6|10568.3|10563.3|10564.6|10559.6|50
1733757300000|2024-12-09 15:15:00|10567.3|10562.3|10567.4|10562.4|10568.4|10563.4|10566.4|10561.4|38
1733757600000|2024-12-09 15:20:00|10567.3|10562.3|10565.8|10560.8|10568.9|10563.9|10565.1|10560.1|38
1733757900000|2024-12-09 15:25:00|10565.6|10560.6|10567.8|10562.8|10568.1|10563.1|10565|10560|62
1733758200000|2024-12-09 15:30:00|10567.6|10562.6|10565.6|10560.6|10567.6|10562.6|10563.8|10558.8|29
1733758500000|2024-12-09 15:35:00|10565.8|10560.8|10563.1|10558.1|10566.8|10561.8|10563.1|10558.1|50
1733758800000|2024-12-09 15:40:00|10563|10558|10559.8|10554.8|10563.1|10558.1|10557.8|10552.8|71
1733759100000|2024-12-09 15:45:00|10560.1|10555.1|10560.8|10555.8|10564.3|10559.3|10559.8|10554.8|71
1733759400000|2024-12-09 15:50:00|10560.6|10555.6|10557.8|10552.8|10561.3|10556.3|10557.3|10552.3|75
1733759700000|2024-12-09 15:55:00|10557.6|10552.6|10553.3|10548.3|10557.8|10552.8|10552|10547|180
1733760000000|2024-12-09 16:00:00|10553.1|10548.1|10554.1|10549.1|10555.6|10550.6|10551.3|10546.3|107
1733760300000|2024-12-09 16:05:00|10553.8|10548.8|10552.8|10547.8|10555.1|10550.1|10551.3|10546.3|302
1733760600000|2024-12-09 16:10:00|10553.1|10548.1|10556.3|10551.3|10556.5|10551.5|10552.6|10547.6|37
1733760900000|2024-12-09 16:15:00|10556.6|10551.6|10557.8|10552.8|10558.1|10553.1|10555.3|10550.3|35
1733761200000|2024-12-09 16:20:00|10558.1|10553.1|10562.1|10557.1|10562.1|10557.1|10558.1|10553.1|314
1733761500000|2024-12-09 16:25:00|10562.3|10557.3|10560.8|10555.8|10563.8|10558.8|10560.3|10555.3|109
1733761800000|2024-12-09 16:30:00|10560.6|10555.6|10563.8|10558.8|10563.8|10558.8|10558.8|10553.8|88
1733762100000|2024-12-09 16:35:00|10564.1|10559.1|10565.6|10560.6|10565.6|10560.6|10563.8|10558.8|199
1733762400000|2024-12-09 16:40:00|10566.1|10561.1|10567.1|10562.1|10567.6|10562.6|10565.3|10560.3|119
1733762700000|2024-12-09 16:45:00|10567.3|10562.3|10565.8|10560.8|10567.6|10562.6|10565.3|10560.3|58
1733763000000|2024-12-09 16:50:00|10566|10561|10571.8|10566.8|10572.1|10567.1|10565.6|10560.6|71
1733763300000|2024-12-09 16:55:00|10571.9|10566.9|10570.3|10565.3|10572.3|10567.3|10569.6|10564.6|33
1733763600000|2024-12-09 17:00:00|10570.4|10565.4|10570.1|10565.1|10571.3|10566.3|10569.1|10564.1|38
1733763900000|2024-12-09 17:05:00|10570.3|10565.3|10572.3|10567.3|10573.6|10568.6|10570.1|10565.1|71
1733764200000|2024-12-09 17:10:00|10572.6|10567.6|10571.3|10566.3|10573.1|10568.1|10570.8|10565.8|18
1733764500000|2024-12-09 17:15:00|10570.8|10565.8|10568.6|10563.6|10571.8|10566.8|10568.6|10563.6|27
1733764800000|2024-12-09 17:20:00|10568.3|10563.3|10568.3|10563.3|10569.3|10564.3|10568.1|10563.1|33
1733765100000|2024-12-09 17:25:00|10567.8|10562.8|10572.6|10567.6|10572.6|10567.6|10567.6|10562.6|38
1733765400000|2024-12-09 17:30:00|10572.8|10567.8|10573.8|10568.8|10574.1|10569.1|10571.8|10566.8|33
1733765700000|2024-12-09 17:35:00|10573.6|10568.6|10572.3|10567.3|10574.3|10569.3|10571.6|10566.6|20
1733766000000|2024-12-09 17:40:00|10571.8|10566.8|10573.3|10568.3|10573.6|10568.6|10571.3|10566.3|13
1733766300000|2024-12-09 17:45:00|10573.1|10568.1|10571.3|10566.3|10573.6|10568.6|10570.3|10565.3|36
1733766600000|2024-12-09 17:50:00|10571.6|10566.6|10573.3|10568.3|10573.6|10568.6|10571.1|10566.1|8
1733766900000|2024-12-09 17:55:00|10573.6|10568.6|10575.6|10570.6|10576.1|10571.1|10572.8|10567.8|72
1733767200000|2024-12-09 18:00:00|10575.8|10570.8|10575.3|10570.3|10576.6|10571.6|10574.8|10569.8|20
1733767500000|2024-12-09 18:05:00|10575.1|10570.1|10575.8|10570.8|10575.8|10570.8|10574.3|10569.3|15
1733767800000|2024-12-09 18:10:00|10576.1|10571.1|10577.8|10572.8|10577.8|10572.8|10575.1|10570.1|47
1733768100000|2024-12-09 18:15:00|10578.1|10573.1|10577.6|10572.6|10579.1|10574.1|10576.8|10571.8|50
1733768400000|2024-12-09 18:20:00|10577.3|10572.3|10577.1|10572.1|10578.1|10573.1|10575.8|10570.8|15
1733768700000|2024-12-09 18:25:00|10576.8|10571.8|10578.1|10573.1|10578.8|10573.8|10576.6|10571.6|27
1733769000000|2024-12-09 18:30:00|10578.3|10573.3|10578.5|10573.5|10579.6|10574.6|10578.1|10573.1|44
1733769300000|2024-12-09 18:35:00|10578.6|10573.6|10579.6|10574.6|10579.6|10574.6|10578|10573|22
1733769600000|2024-12-09 18:40:00|10579.5|10574.5|10579.5|10574.5|10581.1|10576.1|10579.1|10574.1|46
1733769900000|2024-12-09 18:45:00|10579.6|10574.6|10578.6|10573.6|10579.6|10574.6|10578.5|10573.5|25
1733770200000|2024-12-09 18:50:00|10578.5|10573.5|10578|10573|10578.5|10573.5|10577|10572|79
1733770500000|2024-12-09 18:55:00|10577.8|10572.8|10577.8|10572.8|10578.3|10573.3|10575.8|10570.8|98
1733770800000|2024-12-09 19:00:00|10578|10573|10579|10574|10579.6|10574.6|10577.5|10572.5|8
1733771100000|2024-12-09 19:05:00|10579.1|10574.1|10579|10574|10579.5|10574.5|10578|10573|6
1733771400000|2024-12-09 19:10:00|10579.1|10574.1|10580|10575|10580.8|10575.8|10579|10574|16
1733771700000|2024-12-09 19:15:00|10579.8|10574.8|10580|10575|10580.8|10575.8|10579.3|10574.3|4
1733772000000|2024-12-09 19:20:00|10580.1|10575.1|10582|10577|10582.5|10577.5|10580.1|10575.1|8
1733772300000|2024-12-09 19:25:00|10582.1|10577.1|10582.8|10577.8|10583.5|10578.5|10582|10577|23
1733772600000|2024-12-09 19:30:00|10583|10578|10580.5|10575.5|10583|10578|10580|10575|52
1733772900000|2024-12-09 19:35:00|10580.8|10575.8|10581.5|10576.5|10582|10577|10579.5|10574.5|9
1733773200000|2024-12-09 19:40:00|10581.3|10576.3|10581.5|10576.5|10582.5|10577.5|10581|10576|40
1733773500000|2024-12-09 19:45:00|10582|10577|10583.5|10578.5|10584|10579|10581.5|10576.5|42
1733773800000|2024-12-09 19:50:00|10584|10579|10587|10582|10588.8|10583.8|10584|10579|381
1733774100000|2024-12-09 19:55:00|10587.2|10582.2|10585.5|10580.5|10587.3|10582.3|10585.5|10580.5|639
1733774400000|2024-12-09 20:00:00|10585.3|10580.3|10587|10582|10587|10582|10583.5|10578.5|82
1733774700000|2024-12-09 20:05:00|10586.7|10581.7|10586.5|10581.5|10587.5|10582.5|10586.2|10581.2|23
1733775000000|2024-12-09 20:10:00|10586.2|10581.2|10587.2|10582.2|10587.7|10582.7|10586|10581|47
1733775300000|2024-12-09 20:15:00|10587|10582|10589|10584|10589|10584|10587|10582|9
1733775600000|2024-12-09 20:20:00|10589.2|10584.2|10591.2|10586.2|10591.5|10586.5|10588.5|10583.5|26
1733775900000|2024-12-09 20:25:00|10591.5|10586.5|10592.7|10587.7|10592.7|10587.7|10591|10586|83
1733776200000|2024-12-09 20:30:00|10592.5|10587.5|10592|10587|10592.7|10587.7|10590.7|10585.7|34
1733776500000|2024-12-09 20:35:00|10592.2|10587.2|10590.2|10585.2|10592.2|10587.2|10589.7|10584.7|96
1733776800000|2024-12-09 20:40:00|10590.5|10585.5|10590.5|10585.5|10590.7|10585.7|10589.5|10584.5|15
1733777100000|2024-12-09 20:45:00|10590.2|10585.2|10591.7|10586.7|10592|10587|10590.2|10585.2|19
1733777400000|2024-12-09 20:50:00|10591.5|10586.5|10590.3|10585.3|10591.8|10586.8|10590|10585|36
1733777700000|2024-12-09 20:55:00|10589.8|10584.8|10589.5|10584.5|10590.5|10585.5|10588.7|10583.7|149
1733778000000|2024-12-09 21:00:00|10589.7|10584.7|10585.7|10580.7|10589.7|10584.7|10585|10580|107
1733778300000|2024-12-09 21:05:00|10585.8|10580.8|10587.3|10582.3|10587.7|10582.7|10585.3|10580.3|2
1733778600000|2024-12-09 21:10:00|10587.7|10582.7|10588|10583|10588|10583|10586.7|10581.7|64
1733778900000|2024-12-09 21:15:00|10588.2|10583.2|10589.7|10584.7|10590|10585|10588.2|10583.2|5
1733779200000|2024-12-09 21:20:00|10589.8|10584.8|10589.5|10584.5|10590|10585|10588.7|10583.7|0
1733779500000|2024-12-09 21:25:00|10589.2|10584.2|10587.7|10582.7|10589.2|10584.2|10587.5|10582.5|2
1733779800000|2024-12-09 21:30:00|10587.8|10582.8|10588.5|10583.5|10588.7|10583.7|10587.5|10582.5|1
1733780100000|2024-12-09 21:35:00|10588.7|10583.7|10588.7|10583.7|10589.5|10584.5|10588.7|10583.7|0
1733780400000|2024-12-09 21:40:00|10588.3|10583.3|10589|10584|10589.2|10584.2|10588.2|10583.2|2
1733780700000|2024-12-09 21:45:00|10588.7|10583.7|10588.5|10583.5|10589|10584|10588.5|10583.5|1
1733781000000|2024-12-09 21:50:00|10588.7|10583.7|10586.7|10581.7|10588.7|10583.7|10586.2|10581.2|6
1733781300000|2024-12-09 21:55:00|10586.2|10581.2|10587.5|10580.5|10588.2|10583.2|10586.2|10580.5|12
1733792400000|2024-12-10 01:00:00|10590.2|10585.2|10593.7|10588.7|10594.9|10589.9|10590.2|10585.2|52
1733792700000|2024-12-10 01:05:00|10593.9|10588.9|10593.9|10588.9|10594.9|10589.9|10592.7|10587.7|39
1733793000000|2024-12-10 01:10:00|10594.2|10589.2|10593.4|10588.4|10594.2|10589.2|10592.6|10587.6|7
1733793300000|2024-12-10 01:15:00|10593.2|10588.2|10594.4|10589.4|10594.4|10589.4|10593.2|10588.2|5
1733793600000|2024-12-10 01:20:00|10594.9|10589.9|10594.2|10589.2|10594.9|10589.9|10592.9|10587.9|10
1733793900000|2024-12-10 01:25:00|10594.4|10589.4|10593.2|10588.2|10594.7|10589.7|10593.2|10588.2|49
1733794200000|2024-12-10 01:30:00|10593.4|10588.4|10594.4|10589.4|10594.4|10589.4|10592.7|10587.7|42
1733794500000|2024-12-10 01:35:00|10594.2|10589.2|10595.7|10590.7|10595.7|10590.7|10594.2|10589.2|33
1733794800000|2024-12-10 01:40:00|10595.9|10590.9|10594.7|10589.7|10596.7|10591.7|10594.1|10589.1|17
1733795100000|2024-12-10 01:45:00|10595.2|10590.2|10593.1|10588.1|10595.2|10590.2|10592.2|10587.2|25
1733795400000|2024-12-10 01:50:00|10592.7|10587.7|10590.2|10585.2|10592.7|10587.7|10589.2|10584.2|19
1733795700000|2024-12-10 01:55:00|10590.1|10585.1|10589.7|10584.7|10591.2|10586.2|10589.6|10584.6|14
1733796000000|2024-12-10 02:00:00|10589.6|10584.6|10584.2|10579.2|10589.6|10584.6|10583.9|10578.9|57
1733796300000|2024-12-10 02:05:00|10584.4|10579.4|10583.2|10578.2|10585.7|10580.7|10581.4|10576.4|47
1733796600000|2024-12-10 02:10:00|10583.4|10578.4|10584.1|10579.1|10584.9|10579.9|10582.6|10577.6|23
1733796900000|2024-12-10 02:15:00|10584.2|10579.2|10584.2|10579.2|10585.2|10580.2|10582.7|10577.7|14
1733797200000|2024-12-10 02:20:00|10584.4|10579.4|10586.2|10581.2|10586.6|10581.6|10584.4|10579.4|10
1733797500000|2024-12-10 02:25:00|10586.4|10581.4|10587.6|10582.6|10588.9|10583.9|10586.4|10581.4|37
1733797800000|2024-12-10 02:30:00|10587.7|10582.7|10588.1|10583.1|10588.2|10583.2|10586.1|10581.1|45
1733798100000|2024-12-10 02:35:00|10588.2|10583.2|10587.4|10582.4|10588.2|10583.2|10585.2|10580.2|3
1733798400000|2024-12-10 02:40:00|10587.6|10582.6|10584.9|10579.9|10587.7|10582.7|10584.9|10579.9|12
1733798700000|2024-12-10 02:45:00|10584.7|10579.7|10586.4|10581.4|10586.4|10581.4|10583.4|10578.4|14
1733799000000|2024-12-10 02:50:00|10586.1|10581.1|10589.6|10584.6|10590.1|10585.1|10586.1|10581.1|11
1733799300000|2024-12-10 02:55:00|10589.4|10584.4|10589.1|10584.1|10590.6|10585.6|10588.9|10583.9|13
1733799600000|2024-12-10 03:00:00|10588.6|10583.6|10591.1|10586.1|10591.1|10586.1|10587.6|10582.6|35
1733799900000|2024-12-10 03:05:00|10590.6|10585.6|10589.2|10584.2|10590.6|10585.6|10589.1|10584.1|29
1733800200000|2024-12-10 03:10:00|10589.4|10584.4|10590.1|10585.1|10590.4|10585.4|10588.6|10583.6|1
1733800500000|2024-12-10 03:15:00|10589.6|10584.6|10590.6|10585.6|10591.6|10586.6|10589.6|10584.6|0
1733800800000|2024-12-10 03:20:00|10590.1|10585.1|10589.1|10584.1|10590.6|10585.6|10588.1|10583.1|5
1733801100000|2024-12-10 03:25:00|10589.2|10584.2|10589.6|10584.6|10591.4|10586.4|10589.2|10584.2|28
1733801400000|2024-12-10 03:30:00|10589.1|10584.1|10590.1|10585.1|10593.6|10588.6|10589.1|10584.1|64
1733801700000|2024-12-10 03:35:00|10589.9|10584.9|10588.9|10583.9|10589.9|10584.9|10586.7|10581.7|41
1733802000000|2024-12-10 03:40:00|10588.7|10583.7|10586.7|10581.7|10588.9|10583.9|10586.1|10581.1|15
1733802300000|2024-12-10 03:45:00|10586.6|10581.6|10586.2|10581.2|10587.1|10582.1|10583.9|10578.9|45
1733802600000|2024-12-10 03:50:00|10585.9|10580.9|10587.7|10582.7|10587.7|10582.7|10584.4|10579.4|28
1733802900000|2024-12-10 03:55:00|10587.9|10582.9|10585.2|10580.2|10588.2|10583.2|10585.1|10580.1|17
1733803200000|2024-12-10 04:00:00|10585.1|10580.1|10582.4|10577.4|10585.2|10580.2|10582.4|10577.4|19
1733803500000|2024-12-10 04:05:00|10582.6|10577.6|10583.9|10578.9|10584.6|10579.6|10582.4|10577.4|8
1733803800000|2024-12-10 04:10:00|10583.6|10578.6|10584.9|10579.9|10585.6|10580.6|10583.1|10578.1|27
1733804100000|2024-12-10 04:15:00|10584.4|10579.4|10585.1|10580.1|10585.1|10580.1|10582.9|10577.9|10
1733804400000|2024-12-10 04:20:00|10585.4|10580.4|10583.9|10578.9|10585.4|10580.4|10582.9|10577.9|3
1733804700000|2024-12-10 04:25:00|10583.6|10578.6|10583.9|10578.9|10584.4|10579.4|10583.1|10578.1|31
1733805000000|2024-12-10 04:30:00|10583.6|10578.6|10582.4|10577.4|10583.6|10578.6|10581.1|10576.1|38
1733805300000|2024-12-10 04:35:00|10582.6|10577.6|10582.6|10577.6|10582.9|10577.9|10582.1|10577.1|18
1733805600000|2024-12-10 04:40:00|10582.4|10577.4|10582.9|10577.9|10584.7|10579.7|10582.4|10577.4|15
1733805900000|2024-12-10 04:45:00|10583.1|10578.1|10584.2|10579.2|10584.2|10579.2|10582.2|10577.2|12
1733806200000|2024-12-10 04:50:00|10584.4|10579.4|10584.4|10579.4|10584.7|10579.7|10583.7|10578.7|12
1733806500000|2024-12-10 04:55:00|10584.7|10579.7|10584.9|10579.9|10585.4|10580.4|10584.4|10579.4|8
1733806800000|2024-12-10 05:00:00|10584.7|10579.7|10583.6|10578.6|10584.9|10579.9|10583.4|10578.4|26
1733807100000|2024-12-10 05:05:00|10583.4|10578.4|10585.1|10580.1|10585.2|10580.2|10583.2|10578.2|10
1733807400000|2024-12-10 05:10:00|10585.2|10580.2|10586.9|10581.9|10587.2|10582.2|10585.2|10580.2|3
1733807700000|2024-12-10 05:15:00|10586.6|10581.6|10586.6|10581.6|10586.9|10581.9|10585.4|10580.4|6
1733808000000|2024-12-10 05:20:00|10587.1|10582.1|10587.4|10582.4|10587.6|10582.6|10586.6|10581.6|10
1733808300000|2024-12-10 05:25:00|10587.6|10582.6|10587.6|10582.6|10588.6|10583.6|10586.9|10581.9|17
1733808600000|2024-12-10 05:30:00|10587.4|10582.4|10585.9|10580.9|10587.9|10582.9|10585.6|10580.6|25
1733808900000|2024-12-10 05:35:00|10585.6|10580.6|10584.6|10579.6|10586.4|10581.4|10584.6|10579.6|10
1733809200000|2024-12-10 05:40:00|10584.9|10579.9|10583.4|10578.4|10585.4|10580.4|10583.4|10578.4|10
1733809500000|2024-12-10 05:45:00|10583.8|10578.8|10580.6|10575.6|10584.3|10579.3|10580.1|10575.1|24
1733809800000|2024-12-10 05:50:00|10580.1|10575.1|10579.6|10574.6|10581.1|10576.1|10579.6|10574.6|4
1733810100000|2024-12-10 05:55:00|10579.1|10574.1|10579.6|10574.6|10580.6|10575.6|10578.6|10573.6|21
1733810400000|2024-12-10 06:00:00|10579.1|10574.1|10579.1|10574.1|10580.1|10575.1|10579.1|10574.1|13
1733810700000|2024-12-10 06:05:00|10578.6|10573.6|10579.6|10574.6|10580.1|10575.1|10578.6|10573.6|6
1733811000000|2024-12-10 06:10:00|10579.8|10574.8|10577.6|10572.6|10580.1|10575.1|10577.6|10572.6|12
1733811300000|2024-12-10 06:15:00|10577.3|10572.3|10578.6|10573.6|10579.1|10574.1|10577.1|10572.1|4
1733811600000|2024-12-10 06:20:00|10578.3|10573.3|10577.1|10572.1|10578.9|10573.9|10577.1|10572.1|77
1733811900000|2024-12-10 06:25:00|10576.8|10571.8|10576.3|10571.3|10578.6|10573.6|10576.3|10571.3|49
1733812200000|2024-12-10 06:30:00|10576.6|10571.6|10576.1|10571.1|10577.6|10572.6|10575.6|10570.6|31
1733812500000|2024-12-10 06:35:00|10576.6|10571.6|10578.1|10573.1|10579.3|10574.3|10576.1|10571.1|18
1733812800000|2024-12-10 06:40:00|10578.6|10573.6|10580.6|10575.6|10581.6|10576.6|10578.1|10573.1|6
1733813100000|2024-12-10 06:45:00|10581.1|10576.1|10581.6|10576.6|10582.6|10577.6|10580.6|10575.6|3
1733813400000|2024-12-10 06:50:00|10581.8|10576.8|10579.6|10574.6|10581.8|10576.8|10579.1|10574.1|13
1733813700000|2024-12-10 06:55:00|10579.1|10574.1|10578.6|10573.6|10579.1|10574.1|10577.6|10572.6|15
1733814000000|2024-12-10 07:00:00|10578.8|10573.8|10580.8|10575.8|10581.1|10576.1|10578.3|10573.3|28
1733814300000|2024-12-10 07:05:00|10581.1|10576.1|10582.3|10577.3|10582.6|10577.6|10579.6|10574.6|26
1733814600000|2024-12-10 07:10:00|10582.1|10577.1|10582.8|10577.8|10584.1|10579.1|10582.1|10577.1|36
1733814900000|2024-12-10 07:15:00|10583.1|10578.1|10583.8|10578.8|10584.3|10579.3|10582.6|10577.6|44
1733815200000|2024-12-10 07:20:00|10584.1|10579.1|10584.1|10579.1|10586.6|10581.6|10583.3|10578.3|9
1733815500000|2024-12-10 07:25:00|10584.3|10579.3|10584.3|10579.3|10585.6|10580.6|10584.1|10579.1|39
1733815800000|2024-12-10 07:30:00|10584.4|10579.4|10587.3|10582.3|10587.6|10582.6|10582.8|10577.8|29
1733816100000|2024-12-10 07:35:00|10587.1|10582.1|10585.3|10580.3|10587.3|10582.3|10584.6|10579.6|21
1733816400000|2024-12-10 07:40:00|10585.6|10580.6|10588.1|10583.1|10588.3|10583.3|10584.3|10579.3|15
1733816700000|2024-12-10 07:45:00|10588.3|10583.3|10589.1|10584.1|10590.8|10585.8|10587.6|10582.6|14
1733817000000|2024-12-10 07:50:00|10588.8|10583.8|10591.8|10586.8|10592.3|10587.3|10588.6|10583.6|6
1733817300000|2024-12-10 07:55:00|10592.6|10587.6|10596.6|10591.6|10597.8|10592.8|10592.6|10587.6|67
1733817600000|2024-12-10 08:00:00|10596.1|10591.1|10600.1|10595.1|10600.6|10595.6|10594.6|10589.6|56
1733817900000|2024-12-10 08:05:00|10599.8|10594.8|10598.6|10593.6|10602.6|10597.6|10597.6|10592.6|89
1733818200000|2024-12-10 08:10:00|10598.3|10593.3|10603.3|10598.3|10603.6|10598.6|10598.3|10593.3|27
1733818500000|2024-12-10 08:15:00|10603.1|10598.1|10603.8|10598.8|10606.1|10601.1|10603.1|10598.1|65
1733818800000|2024-12-10 08:20:00|10604.1|10599.1|10599.9|10594.9|10604.1|10599.1|10599.1|10594.1|83
1733819100000|2024-12-10 08:25:00|10599.8|10594.8|10597.6|10592.6|10600.3|10595.3|10596.8|10591.8|42
1733819400000|2024-12-10 08:30:00|10597.4|10592.4|10596.3|10591.3|10599.8|10594.8|10596.1|10591.1|105
1733819700000|2024-12-10 08:35:00|10596.1|10591.1|10595.8|10590.8|10597.1|10592.1|10594.3|10589.3|47
1733820000000|2024-12-10 08:40:00|10595.9|10590.9|10596.8|10591.8|10598.3|10593.3|10595.3|10590.3|23
1733820300000|2024-12-10 08:45:00|10597.1|10592.1|10602.1|10597.1|10602.3|10597.3|10597.1|10592.1|10
1733820600000|2024-12-10 08:50:00|10602.3|10597.3|10601.8|10596.8|10602.6|10597.6|10600.9|10595.9|34
1733820900000|2024-12-10 08:55:00|10601.3|10596.3|10603.8|10598.8|10603.8|10598.8|10599.8|10594.8|15
1733821200000|2024-12-10 09:00:00|10603.9|10598.9|10606.1|10601.1|10607.4|10602.4|10603.6|10598.6|31
1733821500000|2024-12-10 09:05:00|10606.3|10601.3|10606.8|10601.8|10608.1|10603.1|10606.1|10601.1|45
1733821800000|2024-12-10 09:10:00|10607.1|10602.1|10606.3|10601.3|10608.1|10603.1|10604.8|10599.8|66
1733822100000|2024-12-10 09:15:00|10606.6|10601.6|10602.3|10597.3|10606.8|10601.8|10601.8|10596.8|38
1733822400000|2024-12-10 09:20:00|10602.6|10597.6|10604.8|10599.8|10606.3|10601.3|10601.8|10596.8|77
1733822700000|2024-12-10 09:25:00|10604.6|10599.6|10609.8|10604.8|10609.8|10604.8|10604.6|10599.6|53
1733823000000|2024-12-10 09:30:00|10609.6|10604.6|10607.3|10602.3|10610.8|10605.8|10606.3|10601.3|8
1733823300000|2024-12-10 09:35:00|10607.1|10602.1|10603.8|10598.8|10608.8|10603.8|10602.8|10597.8|27
1733823600000|2024-12-10 09:40:00|10604.1|10599.1|10608.3|10603.3|10608.8|10603.8|10603.8|10598.8|48
1733823900000|2024-12-10 09:45:00|10608.6|10603.6|10612.3|10607.3|10613.1|10608.1|10608.1|10603.1|58
1733824200000|2024-12-10 09:50:00|10612.1|10607.1|10608.1|10603.1|10612.1|10607.1|10607.3|10602.3|49
1733824500000|2024-12-10 09:55:00|10608.3|10603.3|10606.3|10601.3|10610.1|10605.1|10605.8|10600.8|30
1733824800000|2024-12-10 10:00:00|10606.6|10601.6|10604.5|10599.5|10607.1|10602.1|10603.1|10598.1|42
1733825100000|2024-12-10 10:05:00|10604.3|10599.3|10601.1|10596.1|10605.1|10600.1|10601.1|10596.1|51
1733825400000|2024-12-10 10:10:00|10600.8|10595.8|10602.6|10597.6|10602.8|10597.8|10599.3|10594.3|37
1733825700000|2024-12-10 10:15:00|10602.8|10597.8|10604.3|10599.3|10604.6|10599.6|10602.3|10597.3|27
1733826000000|2024-12-10 10:20:00|10604.6|10599.6|10604.8|10599.8|10607.6|10602.6|10604.3|10599.3|6
1733826300000|2024-12-10 10:25:00|10604.3|10599.3|10604.3|10599.3|10604.8|10599.8|10601.8|10596.8|23
1733826600000|2024-12-10 10:30:00|10604.8|10599.8|10601.8|10596.8|10604.8|10599.8|10601.6|10596.6|15
1733826900000|2024-12-10 10:35:00|10602.1|10597.1|10602.3|10597.3|10603.8|10598.8|10602.1|10597.1|238
1733827200000|2024-12-10 10:40:00|10602|10597|10607.3|10602.3|10607.3|10602.3|10601.8|10596.8|19
1733827500000|2024-12-10 10:45:00|10606.3|10601.3|10606.8|10601.8|10607.8|10602.8|10604.8|10599.8|24
1733827800000|2024-12-10 10:50:00|10606.5|10601.5|10606.8|10601.8|10607.8|10602.8|10605.3|10600.3|50
1733828100000|2024-12-10 10:55:00|10607|10602|10606.3|10601.3|10608|10603|10605|10600|222
1733828400000|2024-12-10 11:00:00|10606.5|10601.5|10608.8|10603.8|10609.3|10604.3|10606.5|10601.5|55
1733828700000|2024-12-10 11:05:00|10609.1|10604.1|10608.3|10603.3|10610.3|10605.3|10606.8|10601.8|46
1733829000000|2024-12-10 11:10:00|10608.8|10603.8|10606|10601|10610.3|10605.3|10606|10601|49
1733829300000|2024-12-10 11:15:00|10605.8|10600.8|10605.8|10600.8|10607.5|10602.5|10605.8|10600.8|30
1733829600000|2024-12-10 11:20:00|10606|10601|10606|10601|10607.8|10602.8|10604.3|10599.3|28
1733829900000|2024-12-10 11:25:00|10606.3|10601.3|10604.5|10599.5|10606.5|10601.5|10604.3|10599.3|9
1733830200000|2024-12-10 11:30:00|10604.6|10599.6|10607.3|10602.3|10607.8|10602.8|10603.8|10598.8|40
1733830500000|2024-12-10 11:35:00|10607|10602|10605|10600|10607.8|10602.8|10604.8|10599.8|65
1733830800000|2024-12-10 11:40:00|10605.3|10600.3|10605.3|10600.3|10606.3|10601.3|10604|10599|101
1733831100000|2024-12-10 11:45:00|10604.8|10599.8|10607.8|10602.8|10607.8|10602.8|10604.3|10599.3|60
1733831400000|2024-12-10 11:50:00|10607.5|10602.5|10608|10603|10608.5|10603.5|10604.7|10599.7|41
1733831700000|2024-12-10 11:55:00|10607.8|10602.8|10606.3|10601.3|10608.3|10603.3|10605.8|10600.8|29
1733832000000|2024-12-10 12:00:00|10606|10601|10608.2|10603.2|10608.3|10603.3|10605.3|10600.3|27
1733832300000|2024-12-10 12:05:00|10608|10603|10607.8|10602.8|10608.8|10603.8|10605.8|10600.8|17
1733832600000|2024-12-10 12:10:00|10607.5|10602.5|10608|10603|10608.3|10603.3|10604.3|10599.3|27
1733832900000|2024-12-10 12:15:00|10607.8|10602.8|10611.3|10606.3|10611.3|10606.3|10607|10602|25
1733833200000|2024-12-10 12:20:00|10611|10606|10611.3|10606.3|10611.8|10606.8|10609.3|10604.3|15
1733833500000|2024-12-10 12:25:00|10611.8|10606.8|10612.5|10607.5|10613.8|10608.8|10610.3|10605.3|88
1733833800000|2024-12-10 12:30:00|10613|10608|10612.3|10607.3|10614.5|10609.5|10610.3|10605.3|73
1733834100000|2024-12-10 12:35:00|10612|10607|10609.5|10604.5|10612|10607|10606.8|10601.8|81
1733834400000|2024-12-10 12:40:00|10609.3|10604.3|10608.8|10603.8|10609.5|10604.5|10606|10601|29
1733834700000|2024-12-10 12:45:00|10608.7|10603.7|10606|10601|10610|10605|10606|10601|10
1733835000000|2024-12-10 12:50:00|10606.3|10601.3|10606.7|10601.7|10607.5|10602.5|10606|10601|30
1733835300000|2024-12-10 12:55:00|10606.2|10601.2|10607.2|10602.2|10608|10603|10605.8|10600.8|104
1733835600000|2024-12-10 13:00:00|10607.5|10602.5|10608|10603|10610.2|10605.2|10606.5|10601.5|27
1733835900000|2024-12-10 13:05:00|10607.7|10602.7|10609.7|10604.7|10610.5|10605.5|10607.2|10602.2|7
1733836200000|2024-12-10 13:10:00|10610.2|10605.2|10613.2|10608.2|10613.2|10608.2|10609|10604|83
1733836500000|2024-12-10 13:15:00|10613.5|10608.5|10616|10611|10617.3|10612.3|10613.5|10608.5|250
1733836800000|2024-12-10 13:20:00|10615.7|10610.7|10613.5|10608.5|10618|10613|10613.2|10608.2|26
1733837100000|2024-12-10 13:25:00|10613.7|10608.7|10612.5|10607.5|10614.5|10609.5|10610.7|10605.7|47
1733837400000|2024-12-10 13:30:00|10612.3|10607.3|10607.8|10602.8|10612.3|10607.3|10607.3|10602.3|57
1733837700000|2024-12-10 13:35:00|10608|10603|10607.8|10602.8|10609.5|10604.5|10606|10601|45
1733838000000|2024-12-10 13:40:00|10608|10603|10611.7|10606.7|10611.8|10606.8|10606.3|10601.3|53
1733838300000|2024-12-10 13:45:00|10611.8|10606.8|10613|10608|10613.2|10608.2|10610.5|10605.5|46
1733838600000|2024-12-10 13:50:00|10613.2|10608.2|10611.2|10606.2|10615.2|10610.2|10609.2|10604.2|107
1733838900000|2024-12-10 13:55:00|10610.5|10605.5|10612.2|10607.2|10614.2|10609.2|10608.7|10603.7|92
1733839200000|2024-12-10 14:00:00|10611.7|10606.7|10607|10602|10613.2|10608.2|10606.5|10601.5|132
1733839500000|2024-12-10 14:05:00|10607.2|10602.2|10607.7|10602.7|10609.2|10604.2|10606|10601|67
1733839800000|2024-12-10 14:10:00|10607.5|10602.5|10607|10602|10609.7|10604.7|10606.7|10601.7|72
1733840100000|2024-12-10 14:15:00|10606.7|10601.7|10606.2|10601.2|10608.5|10603.5|10605.7|10600.7|43
1733840400000|2024-12-10 14:20:00|10606.5|10601.5|10608.7|10603.7|10609.2|10604.2|10606.2|10601.2|45
1733840700000|2024-12-10 14:25:00|10608.5|10603.5|10609.7|10604.7|10609.7|10604.7|10607|10602|39
1733841000000|2024-12-10 14:30:00|10609.5|10604.5|10607.2|10602.2|10610.5|10605.5|10605.7|10600.7|113
1733841300000|2024-12-10 14:35:00|10607.7|10602.7|10611|10606|10612.7|10607.7|10606.2|10601.2|64
1733841600000|2024-12-10 14:40:00|10610.9|10605.9|10609.5|10604.5|10612.5|10607.5|10608.2|10603.2|52
1733841900000|2024-12-10 14:45:00|10609.2|10604.2|10612.5|10607.5|10612.7|10607.7|10608.5|10603.5|54
1733842200000|2024-12-10 14:50:00|10612.7|10607.7|10614.5|10609.5|10617|10612|10612.2|10607.2|114
1733842500000|2024-12-10 14:55:00|10614|10609|10617.5|10612.5|10617.7|10612.7|10614|10609|107
1733842800000|2024-12-10 15:00:00|10617.7|10612.7|10625.5|10620.5|10625.5|10620.5|10612.9|10607.9|175
1733843100000|2024-12-10 15:05:00|10625.7|10620.7|10627.2|10622.2|10628.2|10623.2|10624|10619|158
1733843400000|2024-12-10 15:10:00|10627.5|10622.5|10628|10623|10630.5|10625.5|10626.4|10621.4|118
1733843700000|2024-12-10 15:15:00|10628.5|10623.5|10628.2|10623.2|10629.2|10624.2|10626.7|10621.7|69
1733844000000|2024-12-10 15:20:00|10627.7|10622.7|10631.7|10626.7|10632|10627|10627.7|10622.7|45
1733844300000|2024-12-10 15:25:00|10632.2|10627.2|10632.5|10627.5|10634.2|10629.2|10631.5|10626.5|111
1733844600000|2024-12-10 15:30:00|10632.7|10627.7|10630.5|10625.5|10634.5|10629.5|10630|10625|154
1733844900000|2024-12-10 15:35:00|10630.2|10625.2|10628.7|10623.7|10630.5|10625.5|10626|10621|116
1733845200000|2024-12-10 15:40:00|10629|10624|10629.5|10624.5|10631.9|10626.9|10628|10623|82
1733845500000|2024-12-10 15:45:00|10629.4|10624.4|10626.9|10621.9|10629.5|10624.5|10623.2|10618.2|58
1733845800000|2024-12-10 15:50:00|10626.7|10621.7|10635.2|10630.2|10635.9|10630.9|10626.4|10621.4|86
1733846100000|2024-12-10 15:55:00|10635.4|10630.4|10631.2|10626.2|10635.7|10630.7|10630.4|10625.4|112
1733846400000|2024-12-10 16:00:00|10630.7|10625.7|10630.7|10625.7|10631|10626|10627.7|10622.7|105
1733846700000|2024-12-10 16:05:00|10630.5|10625.5|10630|10625|10634.5|10629.5|10629.9|10624.9|45
1733847000000|2024-12-10 16:10:00|10629.9|10624.9|10628.2|10623.2|10630.2|10625.2|10625.7|10620.7|83
1733847300000|2024-12-10 16:15:00|10628.4|10623.4|10631.5|10626.5|10632|10627|10628.2|10623.2|28
1733847600000|2024-12-10 16:20:00|10631.4|10626.4|10628|10623|10631.4|10626.4|10626.2|10621.2|64
1733847900000|2024-12-10 16:25:00|10627.7|10622.7|10627.2|10622.2|10628.9|10623.9|10624.9|10619.9|39
1733848200000|2024-12-10 16:30:00|10626.7|10621.7|10627.9|10622.9|10630.2|10625.2|10624.7|10619.7|25
1733848500000|2024-12-10 16:35:00|10628.2|10623.2|10632.2|10627.2|10632.7|10627.7|10627.9|10622.9|63
1733848800000|2024-12-10 16:40:00|10631.9|10626.9|10627.4|10622.4|10631.9|10626.9|10625.2|10620.2|97
1733849100000|2024-12-10 16:45:00|10627.2|10622.2|10624.9|10619.9|10627.4|10622.4|10624.9|10619.9|12
1733849400000|2024-12-10 16:50:00|10625.2|10620.2|10625.4|10620.4|10626.2|10621.2|10623.9|10618.9|41
1733849700000|2024-12-10 16:55:00|10625.2|10620.2|10623.7|10618.7|10625.4|10620.4|10622.9|10617.9|34
1733850000000|2024-12-10 17:00:00|10623.4|10618.4|10623.2|10618.2|10623.7|10618.7|10621.5|10616.5|45
1733850300000|2024-12-10 17:05:00|10622.9|10617.9|10622.2|10617.2|10625.7|10620.7|10621.7|10616.7|46
1733850600000|2024-12-10 17:10:00|10622.4|10617.4|10621.7|10616.7|10622.9|10617.9|10619.2|10614.2|43
1733850900000|2024-12-10 17:15:00|10621.9|10616.9|10623.2|10618.2|10623.2|10618.2|10621.2|10616.2|17
1733851200000|2024-12-10 17:20:00|10623.7|10618.7|10624.7|10619.7|10625.2|10620.2|10622.7|10617.7|19
1733851500000|2024-12-10 17:25:00|10624.9|10619.9|10626.9|10621.9|10627.4|10622.4|10624.2|10619.2|19
1733851800000|2024-12-10 17:30:00|10627.7|10622.7|10629.2|10624.2|10629.7|10624.7|10627.2|10622.2|11
1733852100000|2024-12-10 17:35:00|10629.4|10624.4|10627.4|10622.4|10630.2|10625.2|10627.2|10622.2|16
1733852400000|2024-12-10 17:40:00|10627.2|10622.2|10624.7|10619.7|10628.2|10623.2|10624.2|10619.2|29
1733852700000|2024-12-10 17:45:00|10624.4|10619.4|10623.9|10618.9|10625.4|10620.4|10622.9|10617.9|32
1733853000000|2024-12-10 17:50:00|10624.2|10619.2|10624.9|10619.9|10627.9|10622.9|10624.2|10619.2|32
1733853300000|2024-12-10 17:55:00|10625.2|10620.2|10626.9|10621.9|10627.2|10622.2|10624.9|10619.9|113
1733853600000|2024-12-10 18:00:00|10627.2|10622.2|10625.9|10620.9|10627.7|10622.7|10622.9|10617.9|118
1733853900000|2024-12-10 18:05:00|10625.4|10620.4|10624.4|10619.4|10625.9|10620.9|10623.9|10618.9|71
1733854200000|2024-12-10 18:10:00|10624.7|10619.7|10620.4|10615.4|10625.9|10620.9|10620.2|10615.2|15
1733854500000|2024-12-10 18:15:00|10620.9|10615.9|10622.4|10617.4|10623.4|10618.4|10619.2|10614.2|52
1733854800000|2024-12-10 18:20:00|10622.2|10617.2|10619.9|10614.9|10622.4|10617.4|10619.7|10614.7|29
1733855100000|2024-12-10 18:25:00|10619.7|10614.7|10618.7|10613.7|10620.7|10615.7|10617.7|10612.7|77
1733855400000|2024-12-10 18:30:00|10618.4|10613.4|10616.4|10611.4|10618.4|10613.4|10615.9|10610.9|71
1733855700000|2024-12-10 18:35:00|10616.2|10611.2|10615.7|10610.7|10616.9|10611.9|10614.7|10609.7|30
1733856000000|2024-12-10 18:40:00|10615.9|10610.9|10615.9|10610.9|10616.7|10611.7|10614.2|10609.2|29
1733856300000|2024-12-10 18:45:00|10615.7|10610.7|10612.2|10607.2|10615.9|10610.9|10612.2|10607.2|171
1733856600000|2024-12-10 18:50:00|10612.7|10607.7|10611.9|10606.9|10612.9|10607.9|10611.4|10606.4|197
1733856900000|2024-12-10 18:55:00|10611.7|10606.7|10612.2|10607.2|10612.9|10607.9|10610.9|10605.9|18
1733857200000|2024-12-10 19:00:00|10612.4|10607.4|10611.7|10606.7|10613.4|10608.4|10611.4|10606.4|8
1733857500000|2024-12-10 19:05:00|10611.9|10606.9|10608.9|10603.9|10612.2|10607.2|10607.4|10602.4|29
1733857800000|2024-12-10 19:10:00|10609.4|10604.4|10608.2|10603.2|10609.9|10604.9|10607.4|10602.4|10
1733858100000|2024-12-10 19:15:00|10607.9|10602.9|10608.2|10603.2|10609.7|10604.7|10607.7|10602.7|12
1733858400000|2024-12-10 19:20:00|10608.7|10603.7|10607.9|10602.9|10608.7|10603.7|10606.4|10601.4|43
1733858700000|2024-12-10 19:25:00|10607.7|10602.7|10610.9|10605.9|10610.9|10605.9|10607.7|10602.7|12
1733859000000|2024-12-10 19:30:00|10611.2|10606.2|10611.4|10606.4|10612.2|10607.2|10609.9|10604.9|29
1733859300000|2024-12-10 19:35:00|10611.7|10606.7|10611.4|10606.4|10611.7|10606.7|10609.7|10604.7|88
1733859600000|2024-12-10 19:40:00|10611.2|10606.2|10610.9|10605.9|10612.4|10607.4|10610.4|10605.4|15
1733859900000|2024-12-10 19:45:00|10611.2|10606.2|10610.7|10605.7|10612.4|10607.4|10610.4|10605.4|49
1733860200000|2024-12-10 19:50:00|10611.2|10606.2|10611.7|10606.7|10612.9|10607.9|10611.2|10606.2|30
1733860500000|2024-12-10 19:55:00|10611.9|10606.9|10611.4|10606.4|10612.1|10607.1|10609.7|10604.7|265
1733860800000|2024-12-10 20:00:00|10611.7|10606.7|10612.6|10607.6|10613.7|10608.7|10610.7|10605.7|19
1733861100000|2024-12-10 20:05:00|10612.7|10607.7|10611.4|10606.4|10612.9|10607.9|10610.4|10605.4|4
1733861400000|2024-12-10 20:10:00|10611.6|10606.6|10611.4|10606.4|10611.9|10606.9|10610.4|10605.4|8
1733861700000|2024-12-10 20:15:00|10611.2|10606.2|10612.7|10607.7|10613.1|10608.1|10610.6|10605.6|9
1733862000000|2024-12-10 20:20:00|10612.9|10607.9|10613.1|10608.1|10614.1|10609.1|10612.4|10607.4|31
1733862300000|2024-12-10 20:25:00|10612.9|10607.9|10611.4|10606.4|10612.9|10607.9|10610.9|10605.9|14
1733862600000|2024-12-10 20:30:00|10610.9|10605.9|10610.9|10605.9|10610.9|10605.9|10609.4|10604.4|28
1733862900000|2024-12-10 20:35:00|10610.6|10605.6|10608.6|10603.6|10610.6|10605.6|10608.6|10603.6|6
1733863200000|2024-12-10 20:40:00|10608.9|10603.9|10609.1|10604.1|10609.6|10604.6|10607.9|10602.9|7
1733863500000|2024-12-10 20:45:00|10609.4|10604.4|10610.4|10605.4|10610.9|10605.9|10609.1|10604.1|20
1733863800000|2024-12-10 20:50:00|10610.6|10605.6|10612.1|10607.1|10612.4|10607.4|10610.4|10605.4|14
1733864100000|2024-12-10 20:55:00|10612.4|10607.4|10612.9|10607.9|10612.9|10607.9|10611.1|10606.1|32
1733864400000|2024-12-10 21:00:00|10612.6|10607.6|10613.1|10608.1|10613.4|10608.4|10612.6|10607.6|52
1733864700000|2024-12-10 21:05:00|10613.4|10608.4|10613.9|10608.9|10614.9|10609.9|10613.4|10608.4|2
1733865000000|2024-12-10 21:10:00|10614.1|10609.1|10613.4|10608.4|10614.4|10609.4|10613.1|10608.1|8
1733865300000|2024-12-10 21:15:00|10613.1|10608.1|10614.9|10609.9|10614.9|10609.9|10612.6|10607.6|9
1733865600000|2024-12-10 21:20:00|10614.6|10609.6|10614.4|10609.4|10614.9|10609.9|10613.9|10608.9|7
1733865900000|2024-12-10 21:25:00|10614.6|10609.6|10612.1|10607.1|10614.6|10609.6|10611.1|10606.1|4
1733866200000|2024-12-10 21:30:00|10612.4|10607.4|10611.9|10606.9|10612.4|10607.4|10610.9|10605.9|1
1733866500000|2024-12-10 21:35:00|10611.6|10606.6|10610.6|10605.6|10611.6|10606.6|10610.4|10605.4|51
1733866800000|2024-12-10 21:40:00|10610.9|10605.9|10612.9|10607.9|10612.9|10607.9|10610.9|10605.9|5
1733867100000|2024-12-10 21:45:00|10613.4|10608.4|10613.9|10608.9|10613.9|10608.9|10612.1|10607.1|0
1733867400000|2024-12-10 21:50:00|10613.4|10608.4|10613.1|10608.1|10613.4|10608.4|10612.1|10607.1|12
1733867700000|2024-12-10 21:55:00|10613.4|10608.4|10612.6|10607.6|10619.6|10614.6|10612.4|10607.4|15
1733868000000|2024-12-10 22:00:00|10615.5|10610.5|10615.5|10610.5|10615.5|10610.5|10615.5|10610.5|0
1733878800000|2024-12-11 01:00:00|10608.8|10603.8|10607.9|10602.9|10609.8|10604.8|10607.8|10602.8|44
1733879100000|2024-12-11 01:05:00|10608.1|10603.1|10609.1|10604.1|10609.8|10604.8|10608.1|10603.1|94
1733879400000|2024-12-11 01:10:00|10608.9|10603.9|10607.8|10602.8|10610.1|10605.1|10607.6|10602.6|6
1733879700000|2024-12-11 01:15:00|10607.6|10602.6|10608.3|10603.3|10608.6|10603.6|10606.6|10601.6|7
1733880000000|2024-12-11 01:20:00|10608.6|10603.6|10605.3|10600.3|10608.6|10603.6|10605.3|10600.3|15
1733880300000|2024-12-11 01:25:00|10605.1|10600.1|10605.3|10600.3|10606.8|10601.8|10604.8|10599.8|16
1733880600000|2024-12-11 01:30:00|10605.1|10600.1|10605.1|10600.1|10607.1|10602.1|10604.8|10599.8|18
1733880900000|2024-12-11 01:35:00|10605.3|10600.3|10605.1|10600.1|10605.8|10600.8|10604.1|10599.1|3
1733881200000|2024-12-11 01:40:00|10605.3|10600.3|10605.3|10600.3|10606.3|10601.3|10603.8|10598.8|4
1733881500000|2024-12-11 01:45:00|10605.1|10600.1|10605.3|10600.3|10606.8|10601.8|10604.6|10599.6|26
1733881800000|2024-12-11 01:50:00|10605.6|10600.6|10606.3|10601.3|10607.3|10602.3|10605.1|10600.1|11
1733882100000|2024-12-11 01:55:00|10606.1|10601.1|10604.3|10599.3|10606.6|10601.6|10603.8|10598.8|26
1733882400000|2024-12-11 02:00:00|10604.1|10599.1|10604.8|10599.8|10605.6|10600.6|10603.8|10598.8|11
1733882700000|2024-12-11 02:05:00|10604.3|10599.3|10603.8|10598.8|10604.8|10599.8|10603.8|10598.8|36
1733883000000|2024-12-11 02:10:00|10604.1|10599.1|10603.1|10598.1|10605.1|10600.1|10602.8|10597.8|28
1733883300000|2024-12-11 02:15:00|10602.8|10597.8|10603.1|10598.1|10603.8|10598.8|10602.6|10597.6|1
1733883600000|2024-12-11 02:20:00|10602.6|10597.6|10600.8|10595.8|10603.1|10598.1|10600.8|10595.8|19
1733883900000|2024-12-11 02:25:00|10600.6|10595.6|10600.1|10595.1|10600.6|10595.6|10599.1|10594.1|36
1733884200000|2024-12-11 02:30:00|10599.8|10594.8|10601.6|10596.6|10601.8|10596.8|10599.6|10594.6|53
1733884500000|2024-12-11 02:35:00|10601.8|10596.8|10601.3|10596.3|10602.6|10597.6|10601.3|10596.3|8
1733884800000|2024-12-11 02:40:00|10601.1|10596.1|10603.3|10598.3|10603.3|10598.3|10599.8|10594.8|15
1733885100000|2024-12-11 02:45:00|10603.1|10598.1|10602.3|10597.3|10604.3|10599.3|10602.1|10597.1|9
1733885400000|2024-12-11 02:50:00|10602.6|10597.6|10599.3|10594.3|10602.6|10597.6|10599.1|10594.1|25
1733885700000|2024-12-11 02:55:00|10599.6|10594.6|10600.1|10595.1|10601.1|10596.1|10599.1|10594.1|25
1733886000000|2024-12-11 03:00:00|10599.6|10594.6|10601.1|10596.1|10601.3|10596.3|10599.3|10594.3|30
1733886300000|2024-12-11 03:05:00|10601.3|10596.3|10601.8|10596.8|10602.1|10597.1|10600.6|10595.6|2
1733886600000|2024-12-11 03:10:00|10602.1|10597.1|10602.1|10597.1|10602.6|10597.6|10601.1|10596.1|5
1733886900000|2024-12-11 03:15:00|10602.3|10597.3|10601.3|10596.3|10602.3|10597.3|10601.1|10596.1|37
1733887200000|2024-12-11 03:20:00|10601.6|10596.6|10604.8|10599.8|10604.8|10599.8|10601.3|10596.3|11
1733887500000|2024-12-11 03:25:00|10605.1|10600.1|10604.6|10599.6|10606.6|10601.6|10604.3|10599.3|6
1733887800000|2024-12-11 03:30:00|10604.8|10599.8|10605.8|10600.8|10606.6|10601.6|10604.8|10599.8|26
1733888100000|2024-12-11 03:35:00|10605.6|10600.6|10605.3|10600.3|10606.3|10601.3|10604.8|10599.8|4
1733888400000|2024-12-11 03:40:00|10605.6|10600.6|10604.5|10599.5|10605.8|10600.8|10604.3|10599.3|3
1733888700000|2024-12-11 03:45:00|10604.3|10599.3|10605.3|10600.3|10606.1|10601.1|10604.3|10599.3|11
1733889000000|2024-12-11 03:50:00|10605.6|10600.6|10605.8|10600.8|10606.6|10601.6|10605.3|10600.3|22
1733889300000|2024-12-11 03:55:00|10606.1|10601.1|10606.8|10601.8|10607.1|10602.1|10605.8|10600.8|23
1733889600000|2024-12-11 04:00:00|10607|10602|10607.3|10602.3|10607.5|10602.5|10606.5|10601.5|8
1733889900000|2024-12-11 04:05:00|10607|10602|10606.3|10601.3|10607|10602|10605|10600|16
1733890200000|2024-12-11 04:10:00|10606.6|10601.6|10605.8|10600.8|10606.8|10601.8|10605.8|10600.8|0
1733890500000|2024-12-11 04:15:00|10606|10601|10606|10601|10606.8|10601.8|10606|10601|6
1733890800000|2024-12-11 04:20:00|10605.8|10600.8|10606.5|10601.5|10607.3|10602.3|10605.8|10600.8|14
1733891100000|2024-12-11 04:25:00|10606.6|10601.6|10608.1|10603.1|10608.1|10603.1|10606.3|10601.3|10
1733891400000|2024-12-11 04:30:00|10608.3|10603.3|10609.3|10604.3|10609.8|10604.8|10608.3|10603.3|4
1733891700000|2024-12-11 04:35:00|10609.6|10604.6|10611.8|10606.8|10612.5|10607.5|10609.5|10604.5|13
1733892000000|2024-12-11 04:40:00|10612.3|10607.3|10612.3|10607.3|10613.8|10608.8|10612|10607|19
1733892300000|2024-12-11 04:45:00|10612.5|10607.5|10611.8|10606.8|10612.8|10607.8|10611.5|10606.5|1
1733892600000|2024-12-11 04:50:00|10611.5|10606.5|10610.8|10605.8|10611.8|10606.8|10610.3|10605.3|21
1733892900000|2024-12-11 04:55:00|10610.3|10605.3|10610.5|10605.5|10611.5|10606.5|10609.5|10604.5|18
1733893200000|2024-12-11 05:00:00|10610.8|10605.8|10611.3|10606.3|10611.5|10606.5|10609.8|10604.8|37
1733893500000|2024-12-11 05:05:00|10611|10606|10611.3|10606.3|10611.5|10606.5|10610.8|10605.8|10
1733893800000|2024-12-11 05:10:00|10611.5|10606.5|10610.8|10605.8|10611.8|10606.8|10610.8|10605.8|8
1733894100000|2024-12-11 05:15:00|10611|10606|10612|10607|10612|10607|10610.8|10605.8|8
1733894400000|2024-12-11 05:20:00|10612.3|10607.3|10612.8|10607.8|10612.8|10607.8|10612.3|10607.3|7
1733894700000|2024-12-11 05:25:00|10613.3|10608.3|10613.7|10608.7|10614|10609|10612.7|10607.7|8
1733895000000|2024-12-11 05:30:00|10613.8|10608.8|10613.3|10608.3|10614.8|10609.8|10613|10608|6
1733895300000|2024-12-11 05:35:00|10613.5|10608.5|10611.8|10606.8|10614.3|10609.3|10611.8|10606.8|54
1733895600000|2024-12-11 05:40:00|10611.5|10606.5|10613.3|10608.3|10613.5|10608.5|10611.5|10606.5|16
1733895900000|2024-12-11 05:45:00|10613|10608|10611.8|10606.8|10613.5|10608.5|10611.3|10606.3|17
1733896200000|2024-12-11 05:50:00|10611.7|10606.7|10610.3|10605.3|10611.7|10606.7|10610.3|10605.3|4
1733896500000|2024-12-11 05:55:00|10610.8|10605.8|10612.8|10607.8|10612.8|10607.8|10610.3|10605.3|25
1733896800000|2024-12-11 06:00:00|10613|10608|10612.3|10607.3|10613.8|10608.8|10612.2|10607.2|25
1733897100000|2024-12-11 06:05:00|10612.2|10607.2|10610.7|10605.7|10612.3|10607.3|10610.7|10605.7|21
1733897400000|2024-12-11 06:10:00|10610.8|10605.8|10610|10605|10611|10606|10609.3|10604.3|34
1733897700000|2024-12-11 06:15:00|10609.7|10604.7|10609.8|10604.8|10610.7|10605.7|10609.2|10604.2|2
1733898000000|2024-12-11 06:20:00|10609.7|10604.7|10611|10606|10611.2|10606.2|10609.7|10604.7|2
1733898300000|2024-12-11 06:25:00|10611.2|10606.2|10611.5|10606.5|10611.8|10606.8|10610.7|10605.7|19
1733898600000|2024-12-11 06:30:00|10611.7|10606.7|10610.2|10605.2|10611.7|10606.7|10609.5|10604.5|19
1733898900000|2024-12-11 06:35:00|10610.3|10605.3|10609.5|10604.5|10610.8|10605.8|10609.5|10604.5|3
1733899200000|2024-12-11 06:40:00|10609.3|10604.3|10611.2|10606.2|10611.3|10606.3|10609.3|10604.3|8
1733899500000|2024-12-11 06:45:00|10611|10606|10612.7|10607.7|10613.8|10608.8|10611|10606|7
1733899800000|2024-12-11 06:50:00|10612.8|10607.8|10612.7|10607.7|10614.2|10609.2|10612.2|10607.2|18
1733900100000|2024-12-11 06:55:00|10612.2|10607.2|10611.5|10606.5|10612.2|10607.2|10610.7|10605.7|21
1733900400000|2024-12-11 07:00:00|10611.2|10606.2|10611.7|10606.7|10612|10607|10609|10604|42
1733900700000|2024-12-11 07:05:00|10611.5|10606.5|10622.3|10617.3|10622.3|10617.3|10609.8|10604.8|112
1733901000000|2024-12-11 07:10:00|10622.2|10617.2|10619|10614|10626|10621|10616.3|10611.3|212
1733901300000|2024-12-11 07:15:00|10618.7|10613.7|10617.2|10612.2|10620|10615|10615.5|10610.5|103
1733901600000|2024-12-11 07:20:00|10617.5|10612.5|10620.5|10615.5|10622.3|10617.3|10616|10611|79
1733901900000|2024-12-11 07:25:00|10620.8|10615.8|10624|10619|10624.3|10619.3|10619.5|10614.5|59
1733902200000|2024-12-11 07:30:00|10623.7|10618.7|10624|10619|10626|10621|10621.3|10616.3|77
1733902500000|2024-12-11 07:35:00|10624.2|10619.2|10632.5|10627.5|10633|10628|10624.2|10619.2|110
1733902800000|2024-12-11 07:40:00|10632.2|10627.2|10636.8|10631.8|10638|10633|10630|10625|140
1733903100000|2024-12-11 07:45:00|10637|10632|10636|10631|10637.7|10632.7|10633.5|10628.5|126
1733903400000|2024-12-11 07:50:00|10635.7|10630.7|10638.5|10633.5|10638.5|10633.5|10634|10629|240
1733903700000|2024-12-11 07:55:00|10638.2|10633.2|10639.9|10634.9|10642|10637|10638.2|10633.2|326
1733904000000|2024-12-11 08:00:00|10639.7|10634.7|10634|10629|10640.2|10635.2|10633.2|10628.2|89
1733904300000|2024-12-11 08:05:00|10634.4|10629.4|10632.5|10627.5|10635.2|10630.2|10631.5|10626.5|253
1733904600000|2024-12-11 08:10:00|10632.4|10627.4|10632.9|10627.9|10635.5|10630.5|10632|10627|56
1733904900000|2024-12-11 08:15:00|10632.7|10627.7|10633.2|10628.2|10634.5|10629.5|10629.4|10624.4|61
1733905200000|2024-12-11 08:20:00|10633.4|10628.4|10629.4|10624.4|10636.2|10631.2|10628.9|10623.9|41
1733905500000|2024-12-11 08:25:00|10629.2|10624.2|10629.9|10624.9|10632.5|10627.5|10628.4|10623.4|50
1733905800000|2024-12-11 08:30:00|10629.5|10624.5|10625|10620|10630.4|10625.4|10624.7|10619.7|32
1733906100000|2024-12-11 08:35:00|10624.7|10619.7|10621.5|10616.5|10625|10620|10621.4|10616.4|77
1733906400000|2024-12-11 08:40:00|10621.7|10616.7|10622.5|10617.5|10623.7|10618.7|10620.7|10615.7|28
1733906700000|2024-12-11 08:45:00|10622.2|10617.2|10622|10617|10623.5|10618.5|10621|10616|19
1733907000000|2024-12-11 08:50:00|10621.7|10616.7|10624.2|10619.2|10624.7|10619.7|10620.7|10615.7|51
1733907300000|2024-12-11 08:55:00|10624.5|10619.5|10626.7|10621.7|10627.7|10622.7|10623.2|10618.2|68
1733907600000|2024-12-11 09:00:00|10626.9|10621.9|10627.2|10622.2|10630.2|10625.2|10626.2|10621.2|17
1733907900000|2024-12-11 09:05:00|10627.4|10622.4|10627.9|10622.9|10629.2|10624.2|10626.4|10621.4|15
1733908200000|2024-12-11 09:10:00|10628.2|10623.2|10628.5|10623.5|10630.2|10625.2|10618.7|10613.7|360
1733908500000|2024-12-11 09:15:00|10628.7|10623.7|10630.7|10625.7|10632.2|10627.2|10626.9|10621.9|83
1733908800000|2024-12-11 09:20:00|10630.2|10625.2|10635.2|10630.2|10639|10634|10630.2|10625.2|134
1733909100000|2024-12-11 09:25:00|10635.7|10630.7|10635.7|10630.7|10640.4|10635.4|10634.7|10629.7|104
1733909400000|2024-12-11 09:30:00|10636.2|10631.2|10634.2|10629.2|10638.2|10633.2|10632.7|10627.7|61
1733909700000|2024-12-11 09:35:00|10634|10629|10639.2|10634.2|10640.7|10635.7|10634|10629|27
1733910000000|2024-12-11 09:40:00|10639.7|10634.7|10639.7|10634.7|10641|10636|10637.9|10632.9|30
1733910300000|2024-12-11 09:45:00|10639.9|10634.9|10639.9|10634.9|10642.4|10637.4|10639.4|10634.4|111
1733910600000|2024-12-11 09:50:00|10639.4|10634.4|10641.2|10636.2|10641.4|10636.4|10636.9|10631.9|46
1733910900000|2024-12-11 09:55:00|10640.9|10635.9|10641.7|10636.7|10643.4|10638.4|10640.4|10635.4|93
1733911200000|2024-12-11 10:00:00|10642.2|10637.2|10643.9|10638.9|10644.7|10639.7|10641.2|10636.2|46
1733911500000|2024-12-11 10:05:00|10644.2|10639.2|10651.2|10646.2|10651.7|10646.7|10642.9|10637.9|107
1733911800000|2024-12-11 10:10:00|10650.9|10645.9|10647.4|10642.4|10653.9|10648.9|10645.9|10640.9|42
1733912100000|2024-12-11 10:15:00|10647.2|10642.2|10646.4|10641.4|10647.9|10642.9|10642.9|10637.9|58
1733912400000|2024-12-11 10:20:00|10646.7|10641.7|10645.9|10640.9|10647.9|10642.9|10644.2|10639.2|55
1733912700000|2024-12-11 10:25:00|10646.2|10641.2|10645.9|10640.9|10647.4|10642.4|10644.4|10639.4|43
1733913000000|2024-12-11 10:30:00|10645.7|10640.7|10644.2|10639.2|10648.4|10643.4|10643.9|10638.9|28
1733913300000|2024-12-11 10:35:00|10644.4|10639.4|10643.7|10638.7|10647.7|10642.7|10642.9|10637.9|26
1733913600000|2024-12-11 10:40:00|10643.9|10638.9|10641.7|10636.7|10644.9|10639.9|10640.9|10635.9|14
1733913900000|2024-12-11 10:45:00|10641.9|10636.9|10643.4|10638.4|10644.2|10639.2|10639.9|10634.9|6
1733914200000|2024-12-11 10:50:00|10643.2|10638.2|10644.2|10639.2|10645.9|10640.9|10641.7|10636.7|42
1733914500000|2024-12-11 10:55:00|10643.9|10638.9|10644.9|10639.9|10646.4|10641.4|10642.9|10637.9|16
1733914800000|2024-12-11 11:00:00|10645.2|10640.2|10647.7|10642.7|10647.9|10642.9|10643.7|10638.7|12
1733915100000|2024-12-11 11:05:00|10647.2|10642.2|10646.2|10641.2|10649.7|10644.7|10645.7|10640.7|33
1733915400000|2024-12-11 11:10:00|10645.9|10640.9|10647.9|10642.9|10648.4|10643.4|10644.9|10639.9|30
1733915700000|2024-12-11 11:15:00|10648.2|10643.2|10641.2|10636.2|10648.7|10643.7|10640.9|10635.9|34
1733916000000|2024-12-11 11:20:00|10640.9|10635.9|10641.9|10636.9|10643.4|10638.4|10638.4|10633.4|46
1733916300000|2024-12-11 11:25:00|10642.2|10637.2|10642.2|10637.2|10643.9|10638.9|10640.2|10635.2|15
1733916600000|2024-12-11 11:30:00|10642.4|10637.4|10641.9|10636.9|10643.7|10638.7|10640.7|10635.7|32
1733916900000|2024-12-11 11:35:00|10641.2|10636.2|10638.9|10633.9|10642.2|10637.2|10638.7|10633.7|36
1733917200000|2024-12-11 11:40:00|10639.4|10634.4|10640.4|10635.4|10642.2|10637.2|10638.7|10633.7|53
1733917500000|2024-12-11 11:45:00|10640.7|10635.7|10640.2|10635.2|10643.2|10638.2|10638.9|10633.9|31
1733917800000|2024-12-11 11:50:00|10640.4|10635.4|10638.6|10633.6|10640.4|10635.4|10636.4|10631.4|63
1733918100000|2024-12-11 11:55:00|10638.4|10633.4|10637.7|10632.7|10638.4|10633.4|10636.4|10631.4|43
1733918400000|2024-12-11 12:00:00|10637.6|10632.6|10635.4|10630.4|10637.7|10632.7|10634.4|10629.4|427
1733918700000|2024-12-11 12:05:00|10634.9|10629.9|10634.6|10629.6|10636.4|10631.4|10633.4|10628.4|101
1733919000000|2024-12-11 12:10:00|10634.4|10629.4|10633.4|10628.4|10635.1|10630.1|10633.1|10628.1|79
1733919300000|2024-12-11 12:15:00|10633.2|10628.2|10629.2|10624.2|10633.6|10628.6|10626.6|10621.6|125
1733919600000|2024-12-11 12:20:00|10629.1|10624.1|10629.4|10624.4|10629.7|10624.7|10626.4|10621.4|81
1733919900000|2024-12-11 12:25:00|10629.7|10624.7|10634.7|10629.7|10635.2|10630.2|10629.7|10624.7|96
1733920200000|2024-12-11 12:30:00|10635.2|10630.2|10637.7|10632.7|10638.9|10633.9|10634.4|10629.4|69
1733920500000|2024-12-11 12:35:00|10637.9|10632.9|10635.9|10630.9|10638.2|10633.2|10635.4|10630.4|77
1733920800000|2024-12-11 12:40:00|10635.4|10630.4|10634.2|10629.2|10636.7|10631.7|10632.7|10627.7|66
1733921100000|2024-12-11 12:45:00|10634.4|10629.4|10639.7|10634.7|10639.7|10634.7|10633.7|10628.7|62
1733921400000|2024-12-11 12:50:00|10639.4|10634.4|10637.9|10632.9|10640.2|10635.2|10636.4|10631.4|84
1733921700000|2024-12-11 12:55:00|10637.7|10632.7|10637.4|10632.4|10637.9|10632.9|10633.2|10628.2|80
1733922000000|2024-12-11 13:00:00|10637.2|10632.2|10635.4|10630.4|10637.2|10632.2|10633.4|10628.4|449
1733922300000|2024-12-11 13:05:00|10635.7|10630.7|10634.1|10629.1|10636.2|10631.2|10632.6|10627.6|98
1733922600000|2024-12-11 13:10:00|10633.7|10628.7|10633.9|10628.9|10635.7|10630.7|10632.9|10627.9|76
1733922900000|2024-12-11 13:15:00|10634.1|10629.1|10633.9|10628.9|10636.4|10631.4|10632.9|10627.9|49
1733923200000|2024-12-11 13:20:00|10633.4|10628.4|10630.9|10625.9|10634.6|10629.6|10630.1|10625.1|116
1733923500000|2024-12-11 13:25:00|10630.7|10625.7|10627.4|10620.4|10631.1|10626.1|10626.2|10620.4|65
1733923800000|2024-12-11 13:30:00|10626.4|10621.4|10626.6|10621.6|10636.9|10631.9|10608.9|10602.6|250
1733924100000|2024-12-11 13:35:00|10626.9|10621.9|10621.1|10616.1|10630.4|10625.4|10615.1|10610.1|368
1733924400000|2024-12-11 13:40:00|10621.2|10616.2|10606.9|10601.9|10624.4|10619.4|10606.6|10601.6|193
1733924700000|2024-12-11 13:45:00|10607.1|10602.1|10610.4|10605.4|10612.6|10607.6|10603.6|10598.6|346
1733925000000|2024-12-11 13:50:00|10610.6|10605.6|10616.6|10611.6|10619.1|10614.1|10608.4|10603.4|270
1733925300000|2024-12-11 13:55:00|10616.4|10611.4|10615.6|10610.6|10618.1|10613.1|10609.9|10604.9|259
1733925600000|2024-12-11 14:00:00|10616.1|10611.1|10616.1|10611.1|10616.1|10611.1|10610.9|10605.9|62
1733925900000|2024-12-11 14:05:00|10615.6|10610.6|10619.1|10614.1|10619.9|10614.9|10612.1|10607.1|91
1733926200000|2024-12-11 14:10:00|10618.9|10613.9|10619.1|10614.1|10624.1|10619.1|10618.4|10613.4|63
1733926500000|2024-12-11 14:15:00|10619.4|10614.4|10623.4|10618.4|10624.4|10619.4|10614.1|10609.1|81
1733926800000|2024-12-11 14:20:00|10623.6|10618.6|10624.1|10619.1|10626.4|10621.4|10621.4|10616.4|88
1733927100000|2024-12-11 14:25:00|10623.9|10618.9|10626.6|10621.6|10629.4|10624.4|10623.4|10618.4|62
1733927400000|2024-12-11 14:30:00|10626.9|10621.9|10626.4|10621.4|10632.6|10627.6|10624.4|10619.4|120
1733927700000|2024-12-11 14:35:00|10626.6|10621.6|10629.6|10624.6|10632.6|10627.6|10624.1|10619.1|62
1733928000000|2024-12-11 14:40:00|10629.4|10624.4|10628.4|10623.4|10630.6|10625.6|10625.4|10620.4|54
1733928300000|2024-12-11 14:45:00|10628.1|10623.1|10628.6|10623.6|10630.9|10625.9|10621.6|10616.6|166
1733928600000|2024-12-11 14:50:00|10629.1|10624.1|10628.1|10623.1|10633.6|10628.6|10627.4|10622.4|173
1733928900000|2024-12-11 14:55:00|10627.9|10622.9|10627.6|10622.6|10629.4|10624.4|10625.1|10620.1|33
1733929200000|2024-12-11 15:00:00|10626.9|10621.9|10628.9|10623.9|10635.8|10630.8|10624.9|10619.9|88
1733929500000|2024-12-11 15:05:00|10629.1|10624.1|10632.1|10627.1|10634.4|10629.4|10628.6|10623.6|195
1733929800000|2024-12-11 15:10:00|10632.4|10627.4|10622.9|10617.9|10632.6|10627.6|10622.9|10617.9|36
1733930100000|2024-12-11 15:15:00|10623.1|10618.1|10624.4|10619.4|10627.1|10622.1|10622.1|10617.1|103
1733930400000|2024-12-11 15:20:00|10624.6|10619.6|10631.6|10626.6|10632.6|10627.6|10623.1|10618.1|189
1733930700000|2024-12-11 15:25:00|10631.4|10626.4|10634.1|10629.1|10635.1|10630.1|10629.6|10624.6|183
1733931000000|2024-12-11 15:30:00|10633.9|10628.9|10644.9|10639.9|10645.4|10640.4|10632.4|10627.4|183
1733931300000|2024-12-11 15:35:00|10644.6|10639.6|10642.6|10637.6|10646.9|10641.9|10639.8|10634.8|135
1733931600000|2024-12-11 15:40:00|10642.9|10637.9|10642.6|10637.6|10643.4|10638.4|10638.3|10633.3|167
1733931900000|2024-12-11 15:45:00|10642.4|10637.4|10646.9|10641.9|10648.9|10643.9|10641.8|10636.8|139
1733932200000|2024-12-11 15:50:00|10647.1|10642.1|10646.6|10641.6|10648.6|10643.6|10644.1|10639.1|210
1733932500000|2024-12-11 15:55:00|10646.8|10641.8|10640.8|10635.8|10646.8|10641.8|10639.1|10634.1|162
1733932800000|2024-12-11 16:00:00|10640.9|10635.9|10642.6|10637.6|10643.6|10638.6|10638.8|10633.8|64
1733933100000|2024-12-11 16:05:00|10642.3|10637.3|10639.3|10634.3|10643.1|10638.1|10638.8|10633.8|65
1733933400000|2024-12-11 16:10:00|10639.4|10634.4|10634.4|10629.4|10639.4|10634.4|10634.1|10629.1|57
1733933700000|2024-12-11 16:15:00|10634.1|10629.1|10639.9|10634.9|10641.1|10636.1|10633.4|10628.4|31
1733934000000|2024-12-11 16:20:00|10639.8|10634.8|10644.1|10639.1|10644.4|10639.4|10638.6|10633.6|27
1733934300000|2024-12-11 16:25:00|10643.9|10638.9|10640.6|10635.6|10644.1|10639.1|10639.4|10634.4|13
1733934600000|2024-12-11 16:30:00|10640.3|10635.3|10639.6|10634.6|10641.6|10636.6|10639.1|10634.1|20
1733934900000|2024-12-11 16:35:00|10639.9|10634.9|10630.8|10625.8|10640.1|10635.1|10630.6|10625.6|28
1733935200000|2024-12-11 16:40:00|10630.6|10625.6|10625.6|10620.6|10631.1|10626.1|10624.6|10619.6|85
1733935500000|2024-12-11 16:45:00|10625.8|10620.8|10624.3|10619.3|10626.3|10621.3|10623.1|10618.1|59
1733935800000|2024-12-11 16:50:00|10624.1|10619.1|10621.8|10616.8|10625.1|10620.1|10621.8|10616.8|256
1733936100000|2024-12-11 16:55:00|10621.6|10616.6|10625.6|10620.6|10626.3|10621.3|10621.6|10616.6|70
1733936400000|2024-12-11 17:00:00|10625.8|10620.8|10626.3|10621.3|10626.3|10621.3|10622.8|10617.8|71
1733936700000|2024-12-11 17:05:00|10625.8|10620.8|10629.1|10624.1|10629.1|10624.1|10623.8|10618.8|78
1733937000000|2024-12-11 17:10:00|10629.3|10624.3|10629.8|10624.8|10632.1|10627.1|10628.6|10623.6|466
1733937300000|2024-12-11 17:15:00|10630.1|10625.1|10635.6|10630.6|10635.6|10630.6|10629.8|10624.8|643
1733937600000|2024-12-11 17:20:00|10635.8|10630.8|10635.8|10630.8|10637.3|10632.3|10635.3|10630.3|624
1733937900000|2024-12-11 17:25:00|10636.1|10631.1|10638.1|10633.1|10639.3|10634.3|10635.6|10630.6|38
1733938200000|2024-12-11 17:30:00|10637.8|10632.8|10636.4|10631.4|10638.6|10633.6|10634.3|10629.3|538
1733938500000|2024-12-11 17:35:00|10636.6|10631.6|10636.6|10631.6|10637.3|10632.3|10634.6|10629.6|43
1733938800000|2024-12-11 17:40:00|10636.8|10631.8|10637.1|10632.1|10639.6|10634.6|10635.3|10630.3|39
1733939100000|2024-12-11 17:45:00|10637.3|10632.3|10638.6|10633.6|10639.6|10634.6|10636.9|10631.9|33
1733939400000|2024-12-11 17:50:00|10638.3|10633.3|10643.1|10638.1|10643.3|10638.3|10638.3|10633.3|89
1733939700000|2024-12-11 17:55:00|10643.3|10638.3|10644.1|10639.1|10645.4|10640.4|10643.1|10638.1|46
1733940000000|2024-12-11 18:00:00|10643.6|10638.6|10635.6|10630.6|10643.6|10638.6|10633.6|10628.6|137
1733940300000|2024-12-11 18:05:00|10636.1|10631.1|10634.8|10629.8|10637.8|10632.8|10633.3|10628.3|87
1733940600000|2024-12-11 18:10:00|10635.1|10630.1|10635.3|10630.3|10637.1|10632.1|10633.3|10628.3|47
1733940900000|2024-12-11 18:15:00|10635.6|10630.6|10636.8|10631.8|10636.8|10631.8|10634.1|10629.1|38
1733941200000|2024-12-11 18:20:00|10637.1|10632.1|10635.1|10630.1|10638.1|10633.1|10634.6|10629.6|71
1733941500000|2024-12-11 18:25:00|10634.6|10629.6|10634.3|10629.3|10636.3|10631.3|10633.8|10628.8|724
1733941800000|2024-12-11 18:30:00|10634.6|10629.6|10636.3|10631.3|10636.8|10631.8|10633.6|10628.6|47
1733942100000|2024-12-11 18:35:00|10635.8|10630.8|10636.8|10631.8|10637.1|10632.1|10634.8|10629.8|30
1733942400000|2024-12-11 18:40:00|10637.1|10632.1|10641.1|10636.1|10642.6|10637.6|10636.8|10631.8|27
1733942700000|2024-12-11 18:45:00|10640.6|10635.6|10647.6|10642.6|10647.8|10642.8|10639.6|10634.6|56
1733943000000|2024-12-11 18:50:00|10647.8|10642.8|10649.1|10644.1|10649.3|10644.3|10645.1|10640.1|58
1733943300000|2024-12-11 18:55:00|10649.8|10644.8|10648.8|10643.8|10649.8|10644.8|10646.6|10641.6|446
1733943600000|2024-12-11 19:00:00|10649.1|10644.1|10648.8|10643.8|10650.8|10645.8|10646.3|10641.3|128
1733943900000|2024-12-11 19:05:00|10648.6|10643.6|10648.3|10643.3|10651.1|10646.1|10647.1|10642.1|25
1733944200000|2024-12-11 19:10:00|10648.6|10643.6|10646.6|10641.6|10649.1|10644.1|10645.8|10640.8|21
1733944500000|2024-12-11 19:15:00|10646.3|10641.3|10648.3|10643.3|10649.6|10644.6|10646.1|10641.1|22
1733944800000|2024-12-11 19:20:00|10648.5|10643.5|10647.6|10642.6|10649.3|10644.3|10647.3|10642.3|13
1733945100000|2024-12-11 19:25:00|10647.8|10642.8|10643.8|10638.8|10648.6|10643.6|10643.3|10638.3|32
1733945400000|2024-12-11 19:30:00|10643.6|10638.6|10640.3|10635.3|10644.6|10639.6|10639.3|10634.3|30
1733945700000|2024-12-11 19:35:00|10640.1|10635.1|10643.6|10638.6|10643.6|10638.6|10639.8|10634.8|44
1733946000000|2024-12-11 19:40:00|10643.8|10638.8|10643.8|10638.8|10644.6|10639.6|10642.8|10637.8|45
1733946300000|2024-12-11 19:45:00|10644.1|10639.1|10644.5|10639.5|10646.1|10641.1|10643.1|10638.1|210
1733946600000|2024-12-11 19:50:00|10644.6|10639.6|10643.3|10638.3|10644.6|10639.6|10642.3|10637.3|35
1733946900000|2024-12-11 19:55:00|10643.8|10638.8|10642.6|10637.6|10645.3|10640.3|10642.3|10637.3|1856
1733947200000|2024-12-11 20:00:00|10642.3|10637.3|10641.3|10636.3|10642.6|10637.6|10639.8|10634.8|39
1733947500000|2024-12-11 20:05:00|10641.1|10636.1|10641.8|10636.8|10642.3|10637.3|10639.6|10634.6|16
1733947800000|2024-12-11 20:10:00|10641.6|10636.6|10640.1|10635.1|10642.3|10637.3|10640.1|10635.1|5
1733948100000|2024-12-11 20:15:00|10639.8|10634.8|10639.6|10634.6|10640.8|10635.8|10638.8|10633.8|8
1733948400000|2024-12-11 20:20:00|10639.8|10634.8|10639.6|10634.6|10640.1|10635.1|10638.8|10633.8|15
1733948700000|2024-12-11 20:25:00|10639.8|10634.8|10640.1|10635.1|10641.3|10636.3|10639.6|10634.6|36
1733949000000|2024-12-11 20:30:00|10639.8|10634.8|10641.6|10636.6|10641.6|10636.6|10639.3|10634.3|151
1733949300000|2024-12-11 20:35:00|10641.8|10636.8|10641.8|10636.8|10642.3|10637.3|10640.8|10635.8|25
1733949600000|2024-12-11 20:40:00|10642|10637|10642.1|10637.1|10642.3|10637.3|10640.3|10635.3|28
1733949900000|2024-12-11 20:45:00|10642.3|10637.3|10640.8|10635.8|10643.3|10638.3|10639.8|10634.8|49
1733950200000|2024-12-11 20:50:00|10640.3|10635.3|10643.8|10638.8|10643.8|10638.8|10640.3|10635.3|19
1733950500000|2024-12-11 20:55:00|10644.3|10639.3|10642|10637|10644.8|10639.8|10640.6|10635.6|204
1733950800000|2024-12-11 21:00:00|10641.8|10636.8|10640.1|10635.1|10641.8|10636.8|10639.1|10634.1|34
1733951100000|2024-12-11 21:05:00|10640|10635|10640|10635|10640.1|10635.1|10638.6|10633.6|6
1733951400000|2024-12-11 21:10:00|10639.8|10634.8|10639.8|10634.8|10640.8|10635.8|10639.5|10634.5|11
1733951700000|2024-12-11 21:15:00|10639.5|10634.5|10639.5|10634.5|10640.3|10635.3|10639.5|10634.5|1
1733952000000|2024-12-11 21:20:00|10639.8|10634.8|10639.8|10634.8|10639.8|10634.8|10639|10634|7
1733952300000|2024-12-11 21:25:00|10639.5|10634.5|10638.5|10633.5|10639.8|10634.8|10638|10633|0
1733952600000|2024-12-11 21:30:00|10638.8|10633.8|10638.8|10633.8|10639.8|10634.8|10637.3|10632.3|12
1733952900000|2024-12-11 21:35:00|10638.5|10633.5|10638.5|10633.5|10638.8|10633.8|10637.5|10632.5|21
1733953200000|2024-12-11 21:40:00|10638.1|10633.1|10638.5|10633.5|10638.8|10633.8|10638|10633|29
1733953500000|2024-12-11 21:45:00|10639|10634|10638.8|10633.8|10639.3|10634.3|10638.5|10633.5|4
1733953800000|2024-12-11 21:50:00|10639|10634|10638.5|10633.5|10639.5|10634.5|10638.5|10633.5|8
1733954100000|2024-12-11 21:55:00|10638.3|10633.3|10640.7|10631.7|10640.7|10634.3|10638|10631.6|63
1733965200000|2024-12-12 01:00:00|10626.7|10621.7|10626.7|10621.7|10627.2|10622.2|10625.2|10620.2|73
1733965500000|2024-12-12 01:05:00|10626.5|10621.5|10625.5|10620.5|10627.2|10622.2|10625.2|10620.2|29
1733965800000|2024-12-12 01:10:00|10625.2|10620.2|10626|10621|10627.7|10622.7|10625.2|10620.2|4
1733966100000|2024-12-12 01:15:00|10626.3|10621.3|10625.2|10620.2|10627.3|10622.3|10625|10620|57
1733966400000|2024-12-12 01:20:00|10625|10620|10622|10617|10625.2|10620.2|10621.8|10616.8|21
1733966700000|2024-12-12 01:25:00|10622.3|10617.3|10623.2|10618.2|10624|10619|10621.8|10616.8|5
1733967000000|2024-12-12 01:30:00|10623|10618|10624|10619|10626|10621|10623|10618|5
1733967300000|2024-12-12 01:35:00|10624.5|10619.5|10624.7|10619.7|10624.8|10619.8|10622.8|10617.8|11
1733967600000|2024-12-12 01:40:00|10624.5|10619.5|10624.5|10619.5|10625|10620|10623.5|10618.5|3
1733967900000|2024-12-12 01:45:00|10624.7|10619.7|10624.5|10619.5|10626|10621|10624|10619|3
1733968200000|2024-12-12 01:50:00|10624|10619|10623.5|10618.5|10625.5|10620.5|10622.7|10617.7|21
1733968500000|2024-12-12 01:55:00|10624|10619|10623.8|10618.8|10624.7|10619.7|10623|10618|1
1733968800000|2024-12-12 02:00:00|10624|10619|10624.7|10619.7|10625|10620|10623|10618|2
1733969100000|2024-12-12 02:05:00|10625|10620|10627|10622|10627.3|10622.3|10624|10619|4
1733969400000|2024-12-12 02:10:00|10627.2|10622.2|10626.7|10621.7|10627.8|10622.8|10625.8|10620.8|28
1733969700000|2024-12-12 02:15:00|10626.5|10621.5|10628|10623|10628.3|10623.3|10626|10621|26
1733970000000|2024-12-12 02:20:00|10627.8|10622.8|10628.7|10623.7|10628.7|10623.7|10627.2|10622.2|12
1733970300000|2024-12-12 02:25:00|10628.3|10623.3|10627.2|10622.2|10628.8|10623.8|10626.5|10621.5|17
1733970600000|2024-12-12 02:30:00|10627.5|10622.5|10628.5|10623.5|10628.7|10623.7|10626.5|10621.5|12
1733970900000|2024-12-12 02:35:00|10629|10624|10629.2|10624.2|10629.3|10624.3|10627.8|10622.8|44
1733971200000|2024-12-12 02:40:00|10629|10624|10628|10623|10629|10624|10628|10623|12
1733971500000|2024-12-12 02:45:00|10627.8|10622.8|10629.2|10624.2|10629.3|10624.3|10627.5|10622.5|25
1733971800000|2024-12-12 02:50:00|10629|10624|10630.2|10625.2|10630.7|10625.7|10628.2|10623.2|14
1733972100000|2024-12-12 02:55:00|10630|10625|10629.2|10624.2|10630|10625|10629.2|10624.2|28
1733972400000|2024-12-12 03:00:00|10629|10624|10629.7|10624.7|10630.2|10625.2|10628.7|10623.7|32
1733972700000|2024-12-12 03:05:00|10629.5|10624.5|10630.2|10625.2|10630.2|10625.2|10629.5|10624.5|9
1733973000000|2024-12-12 03:10:00|10630|10625|10630.5|10625.5|10631|10626|10629.7|10624.7|20
1733973300000|2024-12-12 03:15:00|10630.2|10625.2|10627.7|10622.7|10630.2|10625.2|10627.2|10622.2|54
1733973600000|2024-12-12 03:20:00|10627.5|10622.5|10626.5|10621.5|10627.5|10622.5|10626.2|10621.2|29
1733973900000|2024-12-12 03:25:00|10626.7|10621.7|10625.7|10620.7|10627.2|10622.2|10625.5|10620.5|14
1733974200000|2024-12-12 03:30:00|10626|10621|10625.5|10620.5|10626.2|10621.2|10624.5|10619.5|25
1733974500000|2024-12-12 03:35:00|10625.2|10620.2|10628.2|10623.2|10628.5|10623.5|10625.2|10620.2|11
1733974800000|2024-12-12 03:40:00|10628|10623|10629.5|10624.5|10629.5|10624.5|10627.7|10622.7|2
1733975100000|2024-12-12 03:45:00|10629.7|10624.7|10629.5|10624.5|10630.5|10625.5|10629.5|10624.5|5
1733975400000|2024-12-12 03:50:00|10629.7|10624.7|10629|10624|10630|10625|10629|10624|10
1733975700000|2024-12-12 03:55:00|10629.2|10624.2|10628.5|10623.5|10629.2|10624.2|10627.5|10622.5|1
1733976000000|2024-12-12 04:00:00|10628.7|10623.7|10629.2|10624.2|10629.5|10624.5|10628.5|10623.5|4
1733976300000|2024-12-12 04:05:00|10629|10624|10627|10622|10629|10624|10626.7|10621.7|3
1733976600000|2024-12-12 04:10:00|10627.2|10622.2|10626.7|10621.7|10627.2|10622.2|10626.2|10621.2|22
1733976900000|2024-12-12 04:15:00|10626.2|10621.2|10627|10622|10627|10622|10626|10621|11
1733977200000|2024-12-12 04:20:00|10626.7|10621.7|10626.5|10621.5|10627|10622|10625.5|10620.5|2
1733977500000|2024-12-12 04:25:00|10626.7|10621.7|10625.9|10620.9|10626.7|10621.7|10624.7|10619.7|43
1733977800000|2024-12-12 04:30:00|10626|10621|10626.9|10621.9|10627|10622|10625.7|10620.7|7
1733978100000|2024-12-12 04:35:00|10626.5|10621.5|10627.9|10622.9|10628.4|10623.4|10626.2|10621.2|6
1733978400000|2024-12-12 04:40:00|10627.7|10622.7|10626.9|10621.9|10628.5|10623.5|10626.9|10621.9|4
1733978700000|2024-12-12 04:45:00|10626.7|10621.7|10628|10623|10628|10623|10626.2|10621.2|2
1733979000000|2024-12-12 04:50:00|10628.2|10623.2|10626.9|10621.9|10628.2|10623.2|10626.7|10621.7|8
1733979300000|2024-12-12 04:55:00|10626.7|10621.7|10624.9|10619.9|10626.9|10621.9|10624.4|10619.4|0
1733979600000|2024-12-12 05:00:00|10624.4|10619.4|10626.7|10621.7|10626.7|10621.7|10624|10619|19
1733979900000|2024-12-12 05:05:00|10626.9|10621.9|10628.2|10623.2|10628.4|10623.4|10626.2|10621.2|14
1733980200000|2024-12-12 05:10:00|10627.9|10622.9|10627.7|10622.7|10628.9|10623.9|10627.4|10622.4|22
1733980500000|2024-12-12 05:15:00|10627.9|10622.9|10626.7|10621.7|10628.2|10623.2|10626.7|10621.7|1
1733980800000|2024-12-12 05:20:00|10626.9|10621.9|10627.9|10622.9|10628.4|10623.4|10626.9|10621.9|1
1733981100000|2024-12-12 05:25:00|10627.4|10622.4|10626.7|10621.7|10627.7|10622.7|10626.7|10621.7|7
1733981400000|2024-12-12 05:30:00|10626.4|10621.4|10628.7|10623.7|10631.4|10626.4|10626.4|10621.4|47
1733981700000|2024-12-12 05:35:00|10628.9|10623.9|10628.4|10623.4|10628.9|10623.9|10626.4|10621.4|5
1733982000000|2024-12-12 05:40:00|10628.2|10623.2|10629.9|10624.9|10630.7|10625.7|10628.2|10623.2|15
1733982300000|2024-12-12 05:45:00|10630.2|10625.2|10629.2|10624.2|10631.2|10626.2|10628.9|10623.9|5
1733982600000|2024-12-12 05:50:00|10628.9|10623.9|10629.2|10624.2|10630.4|10625.4|10627.7|10622.7|9
1733982900000|2024-12-12 05:55:00|10628.9|10623.9|10628.4|10623.4|10629.9|10624.9|10628.2|10623.2|11
1733983200000|2024-12-12 06:00:00|10628.7|10623.7|10628.4|10623.4|10629.4|10624.4|10627.9|10622.9|0
1733983500000|2024-12-12 06:05:00|10628.2|10623.2|10628.9|10623.9|10628.9|10623.9|10627.7|10622.7|4
1733983800000|2024-12-12 06:10:00|10628.7|10623.7|10631.2|10626.2|10631.9|10626.9|10628.7|10623.7|3
1733984100000|2024-12-12 06:15:00|10631.4|10626.4|10632.9|10627.9|10633.2|10628.2|10630.9|10625.9|4
1733984400000|2024-12-12 06:20:00|10632.7|10627.7|10630.7|10625.7|10632.9|10627.9|10630.4|10625.4|10
1733984700000|2024-12-12 06:25:00|10630.9|10625.9|10630.7|10625.7|10631.9|10626.9|10630.7|10625.7|0
1733985000000|2024-12-12 06:30:00|10630.4|10625.4|10628.9|10623.9|10630.4|10625.4|10628.9|10623.9|28
1733985300000|2024-12-12 06:35:00|10629.2|10624.2|10627.2|10622.2|10629.7|10624.7|10627.2|10622.2|3
1733985600000|2024-12-12 06:40:00|10627.4|10622.4|10626.7|10621.7|10628.2|10623.2|10626.4|10621.4|0
1733985900000|2024-12-12 06:45:00|10626.9|10621.9|10626.4|10621.4|10628.2|10623.2|10626.4|10621.4|0
1733986200000|2024-12-12 06:50:00|10626.6|10621.6|10626.2|10621.2|10627.2|10622.2|10626.2|10621.2|11
1733986500000|2024-12-12 06:55:00|10625.7|10620.7|10623.6|10618.6|10625.7|10620.7|10623.4|10618.4|8
1733986800000|2024-12-12 07:00:00|10623.7|10618.7|10619.7|10614.7|10624.6|10619.6|10619.6|10614.6|97
1733987100000|2024-12-12 07:05:00|10619.6|10614.6|10614.7|10609.7|10619.6|10614.6|10611.9|10606.9|41
1733987400000|2024-12-12 07:10:00|10615.2|10610.2|10612.4|10607.4|10615.9|10610.9|10612.4|10607.4|46
1733987700000|2024-12-12 07:15:00|10612.7|10607.7|10611.7|10606.7|10614.4|10609.4|10608.6|10603.6|89
1733988000000|2024-12-12 07:20:00|10611.9|10606.9|10612.7|10607.7|10613.7|10608.7|10611.7|10606.7|19
1733988300000|2024-12-12 07:25:00|10613.2|10608.2|10616.2|10611.2|10616.9|10611.9|10612.6|10607.6|13
1733988600000|2024-12-12 07:30:00|10615.9|10610.9|10615.9|10610.9|10616.9|10611.9|10614.6|10609.6|5
1733988900000|2024-12-12 07:35:00|10615.7|10610.7|10614.7|10609.7|10617.4|10612.4|10614.2|10609.2|57
1733989200000|2024-12-12 07:40:00|10614.6|10609.6|10616.6|10611.6|10617.2|10612.2|10614.4|10609.4|57
1733989500000|2024-12-12 07:45:00|10616.7|10611.7|10614.9|10609.9|10617.7|10612.7|10614.7|10609.7|28
1733989800000|2024-12-12 07:50:00|10615.2|10610.2|10617.4|10612.4|10617.9|10612.9|10614.9|10609.9|14
1733990100000|2024-12-12 07:55:00|10617.2|10612.2|10623.4|10618.4|10623.6|10618.6|10617.2|10612.2|13
1733990400000|2024-12-12 08:00:00|10623.6|10618.6|10626.1|10621.1|10628.1|10623.1|10620.1|10615.1|168
1733990700000|2024-12-12 08:05:00|10625.9|10620.9|10623.6|10618.6|10626.1|10621.1|10621.6|10616.6|28
1733991000000|2024-12-12 08:10:00|10623.9|10618.9|10626.1|10621.1|10626.9|10621.9|10622.6|10617.6|28
1733991300000|2024-12-12 08:15:00|10625.9|10620.9|10624.4|10619.4|10627.1|10622.1|10623.6|10618.6|12
1733991600000|2024-12-12 08:20:00|10624.6|10619.6|10623.1|10618.1|10624.9|10619.9|10622.4|10617.4|538
1733991900000|2024-12-12 08:25:00|10622.9|10617.9|10629.7|10624.7|10630.2|10625.2|10622.6|10617.6|80
1733992200000|2024-12-12 08:30:00|10629.4|10624.4|10629.6|10624.6|10635.1|10630.1|10627.1|10622.1|193
1733992500000|2024-12-12 08:35:00|10629.1|10624.1|10628.4|10623.4|10629.9|10624.9|10627.1|10622.1|23
1733992800000|2024-12-12 08:40:00|10628.1|10623.1|10631.1|10626.1|10633.6|10628.6|10628.1|10623.1|24
1733993100000|2024-12-12 08:45:00|10630.6|10625.6|10631.9|10626.9|10633.6|10628.6|10629.6|10624.6|23
1733993400000|2024-12-12 08:50:00|10631.6|10626.6|10629.6|10624.6|10632.1|10627.1|10627.1|10622.1|26
1733993700000|2024-12-12 08:55:00|10629.9|10624.9|10629.6|10624.6|10631.6|10626.6|10628.9|10623.9|16
1733994000000|2024-12-12 09:00:00|10629.9|10624.9|10630.4|10625.4|10630.9|10625.9|10628.6|10623.6|73
1733994300000|2024-12-12 09:05:00|10630.1|10625.1|10629.1|10624.1|10633.1|10628.1|10629.1|10624.1|58
1733994600000|2024-12-12 09:10:00|10629.4|10624.4|10628.6|10623.6|10630.6|10625.6|10627.6|10622.6|85
1733994900000|2024-12-12 09:15:00|10628.4|10623.4|10627.9|10622.9|10630.1|10625.1|10626.6|10621.6|97
1733995200000|2024-12-12 09:20:00|10628.1|10623.1|10626.4|10621.4|10628.9|10623.9|10624.9|10619.9|59
1733995500000|2024-12-12 09:25:00|10626.1|10621.1|10627.9|10622.9|10628.4|10623.4|10626.1|10621.1|51
1733995800000|2024-12-12 09:30:00|10628.4|10623.4|10628.6|10623.6|10629.9|10624.9|10625.9|10620.9|84
1733996100000|2024-12-12 09:35:00|10628.4|10623.4|10624.9|10619.9|10628.4|10623.4|10624.4|10619.4|52
1733996400000|2024-12-12 09:40:00|10624.6|10619.6|10626.6|10621.6|10628.6|10623.6|10624.4|10619.4|61
1733996700000|2024-12-12 09:45:00|10626.9|10621.9|10627.6|10622.6|10629.9|10624.9|10626.6|10621.6|86
1733997000000|2024-12-12 09:50:00|10627.9|10622.9|10630.9|10625.9|10631.4|10626.4|10627.9|10622.9|57
1733997300000|2024-12-12 09:55:00|10631.1|10626.1|10628.1|10623.1|10631.6|10626.6|10628.1|10623.1|65
1733997600000|2024-12-12 10:00:00|10628.6|10623.6|10625.1|10620.1|10628.6|10623.6|10624.6|10619.6|63
1733997900000|2024-12-12 10:05:00|10624.6|10619.6|10627.9|10622.9|10628.1|10623.1|10624.6|10619.6|53
1733998200000|2024-12-12 10:10:00|10627.6|10622.6|10626.1|10621.1|10627.6|10622.6|10625.6|10620.6|58
1733998500000|2024-12-12 10:15:00|10625.9|10620.9|10628.4|10623.4|10629.1|10624.1|10625.4|10620.4|50
1733998800000|2024-12-12 10:20:00|10628.6|10623.6|10629.1|10624.1|10629.6|10624.6|10628.1|10623.1|54
1733999100000|2024-12-12 10:25:00|10628.9|10623.9|10627.6|10622.6|10628.9|10623.9|10626.9|10621.9|83
1733999400000|2024-12-12 10:30:00|10627.4|10622.4|10630.6|10625.6|10631.1|10626.1|10626.6|10621.6|81
1733999700000|2024-12-12 10:35:00|10630.4|10625.4|10630.6|10625.6|10631.6|10626.6|10630.1|10625.1|76
1734000000000|2024-12-12 10:40:00|10630.9|10625.9|10630.6|10625.6|10631.1|10626.1|10629.6|10624.6|63
1734000300000|2024-12-12 10:45:00|10630.4|10625.4|10630.9|10625.9|10632.1|10627.1|10630.1|10625.1|108
1734000600000|2024-12-12 10:50:00|10631.1|10626.1|10633.9|10628.9|10634.1|10629.1|10631.1|10626.1|64
1734000900000|2024-12-12 10:55:00|10633.6|10628.6|10636.4|10631.4|10637.1|10632.1|10633.6|10628.6|69
1734001200000|2024-12-12 11:00:00|10636.1|10631.1|10635.4|10630.4|10638.1|10633.1|10634.4|10629.4|61
1734001500000|2024-12-12 11:05:00|10635.1|10630.1|10634.6|10629.6|10636.1|10631.1|10632.6|10627.6|121
1734001800000|2024-12-12 11:10:00|10634.4|10629.4|10634.6|10629.6|10637.1|10632.1|10633.6|10628.6|190
1734002100000|2024-12-12 11:15:00|10634.4|10629.4|10634.1|10629.1|10636.1|10631.1|10633.9|10628.9|89
1734002400000|2024-12-12 11:20:00|10633.9|10628.9|10632.6|10627.6|10634.6|10629.6|10630.9|10625.9|45
1734002700000|2024-12-12 11:25:00|10632.4|10627.4|10630.9|10625.9|10633.9|10628.9|10630.4|10625.4|82
1734003000000|2024-12-12 11:30:00|10630.4|10625.4|10628.4|10623.4|10630.6|10625.6|10627.6|10622.6|76
1734003300000|2024-12-12 11:35:00|10628.1|10623.1|10628.6|10623.6|10630.6|10625.6|10628.1|10623.1|126
1734003600000|2024-12-12 11:40:00|10628.9|10623.9|10629.4|10624.4|10630.1|10625.1|10627.9|10622.9|124
1734003900000|2024-12-12 11:45:00|10629.1|10624.1|10631.9|10626.9|10631.9|10626.9|10628.1|10623.1|178
1734004200000|2024-12-12 11:50:00|10631.6|10626.6|10630.6|10625.6|10631.6|10626.6|10629.9|10624.9|48
1734004500000|2024-12-12 11:55:00|10630.1|10625.1|10632.1|10627.1|10632.4|10627.4|10630.1|10625.1|61
1734004800000|2024-12-12 12:00:00|10632.4|10627.4|10632.6|10627.6|10634.9|10629.9|10632.4|10627.4|49
1734005100000|2024-12-12 12:05:00|10632.9|10627.9|10636.9|10631.9|10637.1|10632.1|10631.4|10626.4|58
1734005400000|2024-12-12 12:10:00|10636.6|10631.6|10636.9|10631.9|10638.9|10633.9|10635.9|10630.9|108
1734005700000|2024-12-12 12:15:00|10636.6|10631.6|10639.9|10634.9|10640.6|10635.6|10635.6|10630.6|76
1734006000000|2024-12-12 12:20:00|10639.6|10634.6|10639.9|10634.9|10642.4|10637.4|10638.9|10633.9|70
1734006300000|2024-12-12 12:25:00|10640.1|10635.1|10637.6|10632.6|10641.4|10636.4|10637.6|10632.6|62
1734006600000|2024-12-12 12:30:00|10637.9|10632.9|10636.6|10631.6|10638.6|10633.6|10636.4|10631.4|64
1734006900000|2024-12-12 12:35:00|10636.4|10631.4|10635.6|10630.6|10637.6|10632.6|10634.1|10629.1|81
1734007200000|2024-12-12 12:40:00|10635.4|10630.4|10633.9|10628.9|10636.9|10631.9|10633.9|10628.9|83
1734007500000|2024-12-12 12:45:00|10633.6|10628.6|10635.1|10630.1|10635.6|10630.6|10631.6|10626.6|235
1734007800000|2024-12-12 12:50:00|10635.4|10630.4|10638.4|10633.4|10639.1|10634.1|10634.1|10629.1|76
1734008100000|2024-12-12 12:55:00|10638.1|10633.1|10643.9|10638.9|10644.4|10639.4|10638.1|10633.1|104
1734008400000|2024-12-12 13:00:00|10643.6|10638.6|10645.6|10640.6|10646.6|10641.6|10642.1|10637.1|89
1734008700000|2024-12-12 13:05:00|10645.3|10640.3|10643.1|10638.1|10646.1|10641.1|10641.6|10636.6|68
1734009000000|2024-12-12 13:10:00|10642.8|10637.8|10648.7|10639.7|10648.9|10643.4|10642.6|10637.6|95
1734009300000|2024-12-12 13:15:00|10648.9|10639.9|10647.6|10642.6|10657.6|10652.6|10636.3|10631.3|272
1734009600000|2024-12-12 13:20:00|10647.8|10642.8|10650.3|10645.3|10652.6|10647.6|10642.1|10637.1|210
1734009900000|2024-12-12 13:25:00|10650.1|10645.1|10651.8|10642.8|10652.1|10647.1|10649.1|10642.8|127
1734010200000|2024-12-12 13:30:00|10651.5|10642.5|10643.1|10638.1|10652.4|10644.3|10638.9|10632.3|130
1734010500000|2024-12-12 13:35:00|10642.8|10637.8|10634.8|10629.8|10645.6|10640.6|10633.6|10628.6|394
1734010800000|2024-12-12 13:40:00|10634.6|10629.6|10635.3|10630.3|10636.8|10631.8|10628.6|10623.6|105
1734011100000|2024-12-12 13:45:00|10635.1|10630.1|10635.3|10630.3|10638.8|10633.8|10631.8|10626.8|543
1734011400000|2024-12-12 13:50:00|10634.8|10629.8|10640.3|10635.3|10640.3|10635.3|10631.8|10626.8|146
1734011700000|2024-12-12 13:55:00|10640.1|10635.1|10644.6|10639.6|10646.3|10641.3|10639.3|10634.3|200
1734012000000|2024-12-12 14:00:00|10644.1|10639.1|10641.3|10636.3|10645.6|10640.6|10635.1|10630.1|127
1734012300000|2024-12-12 14:05:00|10641.6|10636.6|10643.8|10638.8|10647.3|10642.3|10637.3|10632.3|569
1734012600000|2024-12-12 14:10:00|10643.6|10638.6|10651.1|10646.1|10654.1|10649.1|10643.6|10638.6|316
1734012900000|2024-12-12 14:15:00|10651.3|10646.3|10649.1|10644.1|10654.1|10649.1|10643.6|10638.6|170
1734013200000|2024-12-12 14:20:00|10648.8|10643.8|10645.1|10640.1|10652.8|10647.8|10643.3|10638.3|100
1734013500000|2024-12-12 14:25:00|10644.6|10639.6|10652.6|10647.6|10657.6|10652.6|10644.6|10639.6|115
1734013800000|2024-12-12 14:30:00|10652.8|10647.8|10654.3|10649.3|10654.6|10649.6|10648.1|10643.1|91
1734014100000|2024-12-12 14:35:00|10654.1|10649.1|10646.6|10641.6|10655.1|10650.1|10646.6|10641.6|115
1734014400000|2024-12-12 14:40:00|10646.3|10641.3|10635.5|10630.5|10646.5|10641.5|10634.3|10629.3|213
1734014700000|2024-12-12 14:45:00|10635.3|10630.3|10630.3|10625.3|10635.3|10630.3|10626.1|10621.1|191
1734015000000|2024-12-12 14:50:00|10630.1|10625.1|10625.1|10620.1|10633.8|10628.8|10624.5|10619.5|165
1734015300000|2024-12-12 14:55:00|10625.3|10620.3|10624.3|10619.3|10629.8|10624.8|10623.1|10618.1|302
1734015600000|2024-12-12 15:00:00|10624.1|10619.1|10631.3|10626.3|10632.3|10627.3|10623.1|10618.1|96
1734015900000|2024-12-12 15:05:00|10631.5|10626.5|10638.8|10633.8|10639|10634|10624.8|10619.8|126
1734016200000|2024-12-12 15:10:00|10638.5|10633.5|10638.8|10633.8|10640.3|10635.3|10636.5|10631.5|238
1734016500000|2024-12-12 15:15:00|10639.1|10634.1|10646.8|10641.8|10647|10642|10638.3|10633.3|169
1734016800000|2024-12-12 15:20:00|10646|10641|10649.3|10644.3|10650.6|10645.6|10645.5|10640.5|128
1734017100000|2024-12-12 15:25:00|10649.6|10644.6|10654.5|10649.5|10654.5|10649.5|10649.3|10644.3|160
1734017400000|2024-12-12 15:30:00|10655|10650|10660.5|10655.5|10662|10657|10654.5|10649.5|239
1734017700000|2024-12-12 15:35:00|10661.3|10656.3|10663.5|10658.5|10665.5|10660.5|10660.3|10655.3|176
1734018000000|2024-12-12 15:40:00|10663.3|10658.3|10667.5|10662.5|10669|10664|10661|10656|128
1734018300000|2024-12-12 15:45:00|10668|10663|10665.5|10660.5|10668|10663|10662|10657|109
1734018600000|2024-12-12 15:50:00|10665.3|10660.3|10667.3|10662.3|10669|10664|10665|10660|156
1734018900000|2024-12-12 15:55:00|10667|10662|10661|10656|10667.5|10662.5|10660|10655|157
1734019200000|2024-12-12 16:00:00|10661.3|10656.3|10660.3|10655.3|10661.8|10656.8|10656.3|10651.3|136
1734019500000|2024-12-12 16:05:00|10659.8|10654.8|10653.5|10648.5|10659.8|10654.8|10648.5|10643.5|279
1734019800000|2024-12-12 16:10:00|10654|10649|10649|10644|10655.5|10650.5|10649|10644|95
1734020100000|2024-12-12 16:15:00|10648.5|10643.5|10646.3|10641.3|10650|10645|10643|10638|117
1734020400000|2024-12-12 16:20:00|10646.5|10641.5|10650|10645|10652.1|10647.1|10646|10641|88
1734020700000|2024-12-12 16:25:00|10649.8|10644.8|10645|10640|10650|10645|10645|10640|85
1734021000000|2024-12-12 16:30:00|10645.3|10640.3|10642.3|10637.3|10645.3|10640.3|10641|10636|85
1734021300000|2024-12-12 16:35:00|10642.5|10637.5|10638.5|10633.5|10643.3|10638.3|10637.8|10632.8|65
1734021600000|2024-12-12 16:40:00|10638.8|10633.8|10635.5|10630.5|10639|10634|10635.5|10630.5|91
1734021900000|2024-12-12 16:45:00|10635.3|10630.3|10636.3|10631.3|10637.8|10632.8|10634.8|10629.8|78
1734022200000|2024-12-12 16:50:00|10636|10631|10632.5|10627.5|10636|10631|10632|10627|102
1734022500000|2024-12-12 16:55:00|10632|10627|10630.5|10625.5|10632.3|10627.3|10628.5|10623.5|108
1734022800000|2024-12-12 17:00:00|10630.3|10625.3|10628.5|10623.5|10632.5|10627.5|10628.5|10623.5|80
1734023100000|2024-12-12 17:05:00|10629|10624|10629|10624|10632|10627|10628|10623|75
1734023400000|2024-12-12 17:10:00|10629.3|10624.3|10626.3|10621.3|10631|10626|10626|10621|83
1734023700000|2024-12-12 17:15:00|10626.5|10621.5|10633.3|10628.3|10633.3|10628.3|10626.5|10621.5|51
1734024000000|2024-12-12 17:20:00|10633.5|10628.5|10640|10635|10640.8|10635.8|10633.3|10628.3|60
1734024300000|2024-12-12 17:25:00|10640.3|10635.3|10637.3|10632.3|10641|10636|10637|10632|62
1734024600000|2024-12-12 17:30:00|10637|10632|10638.8|10633.8|10639.3|10634.3|10636.5|10631.5|60
1734024900000|2024-12-12 17:35:00|10639|10634|10643.5|10638.5|10643.5|10638.5|10638.5|10633.5|2844
1734025200000|2024-12-12 17:40:00|10643.3|10638.3|10644|10639|10646|10641|10643|10638|134
1734025500000|2024-12-12 17:45:00|10643.5|10638.5|10643.8|10638.8|10644|10639|10639.3|10634.3|157
1734025800000|2024-12-12 17:50:00|10644|10639|10643|10638|10644.8|10639.8|10642|10637|80
1734026100000|2024-12-12 17:55:00|10643.3|10638.3|10642|10637|10644.3|10639.3|10641.3|10636.3|90
1734026400000|2024-12-12 18:00:00|10641.8|10636.8|10647.5|10642.5|10647.5|10642.5|10640.5|10635.5|253
1734026700000|2024-12-12 18:05:00|10647.3|10642.3|10646|10641|10651|10646|10645.5|10640.5|57
1734027000000|2024-12-12 18:10:00|10645.8|10640.8|10650|10645|10650.3|10645.3|10645|10640|54
1734027300000|2024-12-12 18:15:00|10649.8|10644.8|10648|10643|10651.5|10646.5|10646.5|10641.5|58
1734027600000|2024-12-12 18:20:00|10648.3|10643.3|10647.5|10642.5|10650.5|10645.5|10647.3|10642.3|57
1734027900000|2024-12-12 18:25:00|10647.8|10642.8|10649|10644|10649.3|10644.3|10646.8|10641.8|55
1734028200000|2024-12-12 18:30:00|10648.5|10643.5|10653.8|10648.8|10653.8|10648.8|10647.5|10642.5|144
1734028500000|2024-12-12 18:35:00|10653.3|10648.3|10653.8|10648.8|10654|10649|10650.3|10645.3|111
1734028800000|2024-12-12 18:40:00|10654|10649|10654.5|10649.5|10657|10652|10654|10649|59
1734029100000|2024-12-12 18:45:00|10654.3|10649.3|10655|10650|10655|10650|10652.8|10647.8|52
1734029400000|2024-12-12 18:50:00|10654.5|10649.5|10654.5|10649.5|10656|10651|10653|10648|61
1734029700000|2024-12-12 18:55:00|10655|10650|10657.3|10652.3|10657.8|10652.8|10653.5|10648.5|55
1734030000000|2024-12-12 19:00:00|10657.5|10652.5|10657.5|10652.5|10659.5|10654.5|10656|10651|243
1734030300000|2024-12-12 19:05:00|10657.3|10652.3|10656|10651|10657.8|10652.8|10654.8|10649.8|68
1734030600000|2024-12-12 19:10:00|10656.3|10651.3|10656.8|10651.8|10656.8|10651.8|10654.8|10649.8|223
1734030900000|2024-12-12 19:15:00|10656.5|10651.5|10657.5|10652.5|10658.3|10653.3|10656.5|10651.5|69
1734031200000|2024-12-12 19:20:00|10657.3|10652.3|10657.5|10652.5|10658|10653|10656.5|10651.5|56
1734031500000|2024-12-12 19:25:00|10657.8|10652.8|10662.5|10657.5|10663|10658|10657.8|10652.8|132
1734031800000|2024-12-12 19:30:00|10662.3|10657.3|10664|10659|10665.8|10660.8|10662|10657|200
1734032100000|2024-12-12 19:35:00|10664.3|10659.3|10664.5|10659.5|10664.5|10659.5|10662.3|10657.3|53
1734032400000|2024-12-12 19:40:00|10664.8|10659.8|10663.5|10658.5|10665.5|10660.5|10662.8|10657.8|65
1734032700000|2024-12-12 19:45:00|10663.8|10658.8|10664.5|10659.5|10664.5|10659.5|10662|10657|66
1734033000000|2024-12-12 19:50:00|10664.3|10659.3|10665|10660|10665.8|10660.8|10664|10659|82
1734033300000|2024-12-12 19:55:00|10665.3|10660.3|10667.5|10662.5|10667.8|10662.8|10664.5|10659.5|2361
1734033600000|2024-12-12 20:00:00|10667.2|10662.2|10667.8|10662.8|10668.5|10663.5|10666|10661|109
1734033900000|2024-12-12 20:05:00|10668|10663|10667.5|10662.5|10669|10664|10667.5|10662.5|58
1734034200000|2024-12-12 20:10:00|10667|10662|10667.5|10662.5|10668.5|10663.5|10666|10661|64
1734034500000|2024-12-12 20:15:00|10667.3|10662.3|10665.5|10660.5|10667.5|10662.5|10665.3|10660.3|49
1734034800000|2024-12-12 20:20:00|10665|10660|10667.3|10662.3|10668.8|10663.8|10665|10660|54
1734035100000|2024-12-12 20:25:00|10667.5|10662.5|10668.3|10663.3|10668.8|10663.8|10667|10662|51
1734035400000|2024-12-12 20:30:00|10668|10663|10669.3|10664.3|10670|10665|10667|10662|63
1734035700000|2024-12-12 20:35:00|10669.5|10664.5|10672|10667|10672.3|10667.3|10669.3|10664.3|153
1734036000000|2024-12-12 20:40:00|10671.8|10666.8|10673.5|10668.5|10674|10669|10671.8|10666.8|69
1734036300000|2024-12-12 20:45:00|10673.2|10668.2|10673.5|10668.5|10674.2|10669.2|10672.5|10667.5|93
1734036600000|2024-12-12 20:50:00|10673.7|10668.7|10673.3|10668.3|10674|10669|10672.3|10667.3|151
1734036900000|2024-12-12 20:55:00|10673.2|10668.2|10672.8|10667.8|10674.3|10669.3|10672.8|10667.8|176
1734037200000|2024-12-12 21:00:00|10673|10668|10673.8|10668.8|10674.3|10669.3|10672.8|10667.8|5
1734037500000|2024-12-12 21:05:00|10673.7|10668.7|10669.8|10664.8|10673.8|10668.8|10669.2|10664.2|1
1734037800000|2024-12-12 21:10:00|10670.2|10665.2|10671.3|10666.3|10671.8|10666.8|10669.7|10664.7|4
1734038100000|2024-12-12 21:15:00|10671.2|10666.2|10672.7|10667.7|10673.3|10668.3|10671|10666|3
1734038400000|2024-12-12 21:20:00|10672.8|10667.8|10672.7|10667.7|10674.2|10669.2|10672.2|10667.2|8
1734038700000|2024-12-12 21:25:00|10672.3|10667.3|10671|10666|10672.3|10667.3|10670|10665|2
1734039000000|2024-12-12 21:30:00|10670.8|10665.8|10671|10666|10671|10666|10670.5|10665.5|0
1734039300000|2024-12-12 21:35:00|10670.8|10665.8|10673.7|10668.7|10674|10669|10670.7|10665.7|5
1734039600000|2024-12-12 21:40:00|10673.8|10668.8|10674.5|10669.5|10674.8|10669.8|10673.2|10668.2|9
1734039900000|2024-12-12 21:45:00|10674.3|10669.3|10673.2|10668.2|10674.5|10669.5|10672.5|10667.5|1
1734040200000|2024-12-12 21:50:00|10672.7|10667.7|10672.2|10667.2|10672.7|10667.7|10672|10667|22
1734040500000|2024-12-12 21:55:00|10672|10667|10671.7|10664.7|10673.2|10668.2|10671|10664.7|19
1734040800000|2024-12-12 22:00:00|10669.7|10662.7|10669.7|10662.7|10669.7|10662.7|10669.7|10662.7|0
1734051600000|2024-12-13 01:00:00|10667.2|10662.2|10668.2|10663.2|10668.4|10663.4|10665.4|10660.4|172
1734051900000|2024-12-13 01:05:00|10668.4|10663.4|10668.2|10663.2|10669.4|10664.4|10666.9|10661.9|35
1734052200000|2024-12-13 01:10:00|10667.9|10662.9|10670.2|10665.2|10670.4|10665.4|10667.7|10662.7|45
1734052500000|2024-12-13 01:15:00|10670.5|10665.5|10671.2|10666.2|10673.7|10668.7|10669.5|10664.5|57
1734052800000|2024-12-13 01:20:00|10670.9|10665.9|10672.7|10667.7|10673.7|10668.7|10669.9|10664.9|24
1734053100000|2024-12-13 01:25:00|10673.2|10668.2|10676.2|10671.2|10677.9|10672.9|10673.2|10668.2|5
1734053400000|2024-12-13 01:30:00|10676.4|10671.4|10677.7|10672.7|10679.9|10674.9|10676.4|10671.4|4
1734053700000|2024-12-13 01:35:00|10677.5|10672.5|10677.7|10672.7|10677.9|10672.9|10676.9|10671.9|0
1734054000000|2024-12-13 01:40:00|10677.4|10672.4|10675.9|10670.9|10678.4|10673.4|10673.9|10668.9|15
1734054300000|2024-12-13 01:45:00|10676.2|10671.2|10676.4|10671.4|10677.4|10672.4|10674.7|10669.7|0
1734054600000|2024-12-13 01:50:00|10676.2|10671.2|10675.2|10670.2|10676.2|10671.2|10673.2|10668.2|50
1734054900000|2024-12-13 01:55:00|10675.4|10670.4|10676.7|10671.7|10677.4|10672.4|10674.9|10669.9|3
1734055200000|2024-12-13 02:00:00|10676.4|10671.4|10676.2|10671.2|10678.9|10673.9|10676.2|10671.2|1
1734055500000|2024-12-13 02:05:00|10676.4|10671.4|10677.7|10672.7|10678.4|10673.4|10676.2|10671.2|2
1734055800000|2024-12-13 02:10:00|10677.9|10672.9|10677.7|10672.7|10678.4|10673.4|10676.2|10671.2|1
1734056100000|2024-12-13 02:15:00|10677.9|10672.9|10677.4|10672.4|10679.9|10674.9|10677.2|10672.2|15
1734056400000|2024-12-13 02:20:00|10677.9|10672.9|10678.4|10673.4|10678.7|10673.7|10677.2|10672.2|5
1734056700000|2024-12-13 02:25:00|10678.7|10673.7|10678.7|10673.7|10679.2|10674.2|10677.7|10672.7|11
1734057000000|2024-12-13 02:30:00|10678.9|10673.9|10678.9|10673.9|10681.7|10676.7|10678.9|10673.9|1
1734057300000|2024-12-13 02:35:00|10679.2|10674.2|10676.9|10671.9|10679.2|10674.2|10676.4|10671.4|1
1734057600000|2024-12-13 02:40:00|10677.2|10672.2|10679.4|10674.4|10679.9|10674.9|10676.4|10671.4|4
1734057900000|2024-12-13 02:45:00|10679.2|10674.2|10680.9|10675.9|10680.9|10675.9|10678.4|10673.4|0
1734058200000|2024-12-13 02:50:00|10680.7|10675.7|10681.7|10676.7|10682.4|10677.4|10680.4|10675.4|4
1734058500000|2024-12-13 02:55:00|10682.1|10677.1|10681.7|10676.7|10682.2|10677.2|10680.9|10675.9|10
1734058800000|2024-12-13 03:00:00|10681.9|10676.9|10681.9|10676.9|10681.9|10676.9|10680.4|10675.4|3
1734059100000|2024-12-13 03:05:00|10681.7|10676.7|10681.9|10676.9|10682.4|10677.4|10681.2|10676.2|6
1734059400000|2024-12-13 03:10:00|10682.2|10677.2|10682.2|10677.2|10683.4|10678.4|10681.7|10676.7|4
1734059700000|2024-12-13 03:15:00|10682.4|10677.4|10680.4|10675.4|10682.4|10677.4|10680.4|10675.4|4
1734060000000|2024-12-13 03:20:00|10680.2|10675.2|10680.9|10675.9|10681.4|10676.4|10680.2|10675.2|0
1734060300000|2024-12-13 03:25:00|10681.2|10676.2|10681.9|10676.9|10682.2|10677.2|10680.9|10675.9|1
1734060600000|2024-12-13 03:30:00|10682.2|10677.2|10681.4|10676.4|10682.4|10677.4|10680.6|10675.6|0
1734060900000|2024-12-13 03:35:00|10681.1|10676.1|10679.1|10674.1|10681.1|10676.1|10679.1|10674.1|0
1734061200000|2024-12-13 03:40:00|10679.4|10674.4|10680.1|10675.1|10680.1|10675.1|10679.1|10674.1|0
1734061500000|2024-12-13 03:45:00|10680.4|10675.4|10680.1|10675.1|10680.9|10675.9|10679.6|10674.6|0
1734061800000|2024-12-13 03:50:00|10680.4|10675.4|10681.6|10676.6|10682.1|10677.1|10680.4|10675.4|0
1734062100000|2024-12-13 03:55:00|10681.7|10676.7|10682.4|10677.4|10683.1|10678.1|10681.7|10676.7|1
1734062400000|2024-12-13 04:00:00|10682.6|10677.6|10681.9|10676.9|10683.9|10678.9|10681.6|10676.6|0
1734062700000|2024-12-13 04:05:00|10682.1|10677.1|10682.9|10677.9|10683.4|10678.4|10682.1|10677.1|11
1734063000000|2024-12-13 04:10:00|10682.6|10677.6|10684.6|10679.6|10684.9|10679.9|10682.4|10677.4|2
1734063300000|2024-12-13 04:15:00|10684.4|10679.4|10685.4|10680.4|10686.6|10681.6|10684.4|10679.4|1
1734063600000|2024-12-13 04:20:00|10684.9|10679.9|10684.9|10679.9|10685.9|10680.9|10683.9|10678.9|0
1734063900000|2024-12-13 04:25:00|10685.4|10680.4|10686.4|10681.4|10686.9|10681.9|10685.4|10680.4|1
1734064200000|2024-12-13 04:30:00|10686.9|10681.9|10686.1|10681.1|10686.9|10681.9|10685.4|10680.4|1
1734064500000|2024-12-13 04:35:00|10686.4|10681.4|10682.4|10677.4|10686.4|10681.4|10682.1|10677.1|1
1734064800000|2024-12-13 04:40:00|10682.1|10677.1|10683.1|10678.1|10683.4|10678.4|10682.1|10677.1|1
1734065100000|2024-12-13 04:45:00|10683.4|10678.4|10682.4|10677.4|10683.6|10678.6|10681.9|10676.9|1
1734065400000|2024-12-13 04:50:00|10682.1|10677.1|10681.9|10676.9|10682.4|10677.4|10681.4|10676.4|2
1734065700000|2024-12-13 04:55:00|10682.1|10677.1|10680.9|10675.9|10682.4|10677.4|10680.6|10675.6|9
1734066000000|2024-12-13 05:00:00|10680.6|10675.6|10680.4|10675.4|10682.4|10677.4|10680.4|10675.4|0
1734066300000|2024-12-13 05:05:00|10680.6|10675.6|10682.4|10677.4|10682.4|10677.4|10680.6|10675.6|2
1734066600000|2024-12-13 05:10:00|10682.1|10677.1|10683.4|10678.4|10683.9|10678.9|10682.1|10677.1|0
1734066900000|2024-12-13 05:15:00|10683.1|10678.1|10683.1|10678.1|10683.9|10678.9|10682.6|10677.6|0
1734067200000|2024-12-13 05:20:00|10683.4|10678.4|10682.9|10677.9|10684.4|10679.4|10682.9|10677.9|0
1734067500000|2024-12-13 05:25:00|10683.1|10678.1|10682.6|10677.6|10683.6|10678.6|10681.6|10676.6|0
1734067800000|2024-12-13 05:30:00|10682.9|10677.9|10681.9|10676.9|10683.6|10678.6|10681.9|10676.9|0
1734068100000|2024-12-13 05:35:00|10682.1|10677.1|10681.4|10676.4|10682.6|10677.6|10680.9|10675.9|0
1734068400000|2024-12-13 05:40:00|10681.1|10676.1|10681.6|10676.6|10681.9|10676.9|10680.4|10675.4|1
1734068700000|2024-12-13 05:45:00|10681.4|10676.4|10680.9|10675.9|10681.6|10676.6|10680.1|10675.1|1
1734069000000|2024-12-13 05:50:00|10681.1|10676.1|10681.4|10676.4|10682.1|10677.1|10680.6|10675.6|2
1734069300000|2024-12-13 05:55:00|10681.1|10676.1|10679.4|10674.4|10681.1|10676.1|10678.9|10673.9|7
1734069600000|2024-12-13 06:00:00|10679.1|10674.1|10680.1|10675.1|10680.1|10675.1|10678.1|10673.1|7
1734069900000|2024-12-13 06:05:00|10680.4|10675.4|10681.4|10676.4|10681.6|10676.6|10679.9|10674.9|0
1734070200000|2024-12-13 06:10:00|10681.9|10676.9|10683.4|10678.4|10683.4|10678.4|10681.9|10676.9|1
1734070500000|2024-12-13 06:15:00|10683.1|10678.1|10683.9|10678.9|10683.9|10678.9|10682.4|10677.4|12
1734070800000|2024-12-13 06:20:00|10683.6|10678.6|10685.4|10680.4|10685.4|10680.4|10682.6|10677.6|4
1734071100000|2024-12-13 06:25:00|10685.6|10680.6|10682.1|10677.1|10685.6|10680.6|10682.1|10677.1|2
1734071400000|2024-12-13 06:30:00|10682.4|10677.4|10682.6|10677.6|10683.6|10678.6|10681.9|10676.9|0
1734071700000|2024-12-13 06:35:00|10682.4|10677.4|10681.4|10676.4|10682.9|10677.9|10681.1|10676.1|0
1734072000000|2024-12-13 06:40:00|10681.6|10676.6|10682.1|10677.1|10682.8|10677.8|10680.6|10675.6|0
1734072300000|2024-12-13 06:45:00|10681.6|10676.6|10681.3|10676.3|10681.6|10676.6|10680.6|10675.6|0
1734072600000|2024-12-13 06:50:00|10681.1|10676.1|10679.3|10674.3|10681.3|10676.3|10678.8|10673.8|2
1734072900000|2024-12-13 06:55:00|10679.1|10674.1|10677.3|10672.3|10679.1|10674.1|10676.3|10671.3|4
1734073200000|2024-12-13 07:00:00|10677.8|10672.8|10682.6|10677.6|10684.3|10679.3|10677.8|10672.8|14
1734073500000|2024-12-13 07:05:00|10682.8|10677.8|10686.6|10681.6|10688.1|10683.1|10682.6|10677.6|19
1734073800000|2024-12-13 07:10:00|10686.3|10681.3|10685.6|10680.6|10689.3|10684.3|10685.3|10680.3|10
1734074100000|2024-12-13 07:15:00|10685.8|10680.8|10686.1|10681.1|10687.6|10682.6|10684.8|10679.8|9
1734074400000|2024-12-13 07:20:00|10686.3|10681.3|10688.1|10683.1|10688.3|10683.3|10684.8|10679.8|30
1734074700000|2024-12-13 07:25:00|10687.8|10682.8|10687.8|10682.8|10690.3|10685.3|10686.8|10681.8|17
1734075000000|2024-12-13 07:30:00|10688.3|10683.3|10687.1|10682.1|10690.8|10685.8|10686.8|10681.8|28
1734075300000|2024-12-13 07:35:00|10686.8|10681.8|10686.3|10681.3|10687.6|10682.6|10685.3|10680.3|8
1734075600000|2024-12-13 07:40:00|10685.8|10680.8|10685.3|10680.3|10685.8|10680.8|10683.8|10678.8|10
1734075900000|2024-12-13 07:45:00|10685.6|10680.6|10685.3|10680.3|10686.6|10681.6|10684.8|10679.8|4
1734076200000|2024-12-13 07:50:00|10685.8|10680.8|10682.6|10677.6|10686.1|10681.1|10682.3|10677.3|5
1734076500000|2024-12-13 07:55:00|10682.8|10677.8|10685.6|10680.6|10685.6|10680.6|10682.6|10677.6|5
1734076800000|2024-12-13 08:00:00|10685.8|10680.8|10683.3|10678.3|10688.3|10683.3|10681.8|10676.8|24
1734077100000|2024-12-13 08:05:00|10683.1|10678.1|10680.6|10675.6|10683.3|10678.3|10680.3|10675.3|5
1734077400000|2024-12-13 08:10:00|10680.8|10675.8|10678.3|10673.3|10683.3|10678.3|10676.8|10671.8|2
1734077700000|2024-12-13 08:15:00|10677.8|10672.8|10680.1|10675.1|10680.3|10675.3|10677.8|10672.8|48
1734078000000|2024-12-13 08:20:00|10679.8|10674.8|10684.3|10679.3|10684.8|10679.8|10679.6|10674.6|8
1734078300000|2024-12-13 08:25:00|10684.8|10679.8|10682.3|10677.3|10685.3|10680.3|10681.6|10676.6|3
1734078600000|2024-12-13 08:30:00|10682.6|10677.6|10682.8|10677.8|10683.3|10678.3|10679.8|10674.8|1
1734078900000|2024-12-13 08:35:00|10682.3|10677.3|10682.1|10677.1|10682.8|10677.8|10680.3|10675.3|5
1734079200000|2024-12-13 08:40:00|10681.8|10676.8|10685.3|10680.3|10686.8|10681.8|10681.3|10676.3|8
1734079500000|2024-12-13 08:45:00|10685.8|10680.8|10683.3|10678.3|10687.3|10682.3|10683.3|10678.3|46
1734079800000|2024-12-13 08:50:00|10683.6|10678.6|10683.3|10678.3|10684.8|10679.8|10683|10678|48
1734080100000|2024-12-13 08:55:00|10683.8|10678.8|10683.5|10678.5|10685.8|10680.8|10683|10678|8
1734080400000|2024-12-13 09:00:00|10683.8|10678.8|10682.8|10677.8|10684.6|10679.6|10681.6|10676.6|11
1734080700000|2024-12-13 09:05:00|10682.3|10677.3|10683.8|10678.8|10684.1|10679.1|10681.8|10676.8|30
1734081000000|2024-12-13 09:10:00|10683.6|10678.6|10683.3|10678.3|10684.8|10679.8|10682.3|10677.3|3
1734081300000|2024-12-13 09:15:00|10683.6|10678.6|10682.3|10677.3|10685.3|10680.3|10681.8|10676.8|14
1734081600000|2024-12-13 09:20:00|10682|10677|10681.6|10676.6|10683.1|10678.1|10680.5|10675.5|26
1734081900000|2024-12-13 09:25:00|10681.8|10676.8|10682.1|10677.1|10683.1|10678.1|10681.3|10676.3|3
1734082200000|2024-12-13 09:30:00|10682.3|10677.3|10682.3|10677.3|10683.1|10678.1|10681.1|10676.1|54
1734082500000|2024-12-13 09:35:00|10681.8|10676.8|10683.3|10678.3|10686|10681|10681.8|10676.8|16
1734082800000|2024-12-13 09:40:00|10683.5|10678.5|10683.3|10678.3|10685|10680|10682.8|10677.8|82
1734083100000|2024-12-13 09:45:00|10683.5|10678.5|10682.5|10677.5|10684.5|10679.5|10680.8|10675.8|344
1734083400000|2024-12-13 09:50:00|10682.8|10677.8|10680.8|10675.8|10684.3|10679.3|10680.8|10675.8|9
1734083700000|2024-12-13 09:55:00|10681|10676|10674|10669|10681|10676|10668.5|10663.5|14
1734084000000|2024-12-13 10:00:00|10673.5|10668.5|10671.5|10666.5|10675.5|10670.5|10670.5|10665.5|8
1734084300000|2024-12-13 10:05:00|10671.8|10666.8|10671.5|10666.5|10674|10669|10670.8|10665.8|2
1734084600000|2024-12-13 10:10:00|10671.3|10666.3|10671|10666|10671.8|10666.8|10667.3|10662.3|22
1734084900000|2024-12-13 10:15:00|10670.8|10665.8|10671.8|10666.8|10672.8|10667.8|10670.3|10665.3|0
1734085200000|2024-12-13 10:20:00|10672|10667|10670.8|10665.8|10673|10668|10668.8|10663.8|31
1734085500000|2024-12-13 10:25:00|10670.5|10665.5|10667.8|10662.8|10671.3|10666.3|10667.5|10662.5|3
1734085800000|2024-12-13 10:30:00|10667.5|10662.5|10668.5|10663.5|10669.8|10664.8|10666.8|10661.8|3
1734086100000|2024-12-13 10:35:00|10668.8|10663.8|10672.3|10667.3|10672.8|10667.8|10668|10663|11
1734086400000|2024-12-13 10:40:00|10672.5|10667.5|10671.3|10666.3|10673|10668|10670.8|10665.8|3
1734086700000|2024-12-13 10:45:00|10671|10666|10670.3|10665.3|10671.3|10666.3|10668.5|10663.5|0
1734087000000|2024-12-13 10:50:00|10670.5|10665.5|10673.3|10668.3|10673.5|10668.5|10668.8|10663.8|1
1734087300000|2024-12-13 10:55:00|10673.5|10668.5|10672|10667|10673.5|10668.5|10671.3|10666.3|0
1734087600000|2024-12-13 11:00:00|10672.5|10667.5|10668|10663|10672.8|10667.8|10667.3|10662.3|3
1734087900000|2024-12-13 11:05:00|10668.5|10663.5|10669.3|10664.3|10669.8|10664.8|10667.5|10662.5|0
1734088200000|2024-12-13 11:10:00|10669.8|10664.8|10668|10663|10670.5|10665.5|10666.5|10661.5|0
1734088500000|2024-12-13 11:15:00|10668.3|10663.3|10666|10661|10668.5|10663.5|10665.8|10660.8|0
1734088800000|2024-12-13 11:20:00|10666.3|10661.3|10667|10662|10669.3|10664.3|10666.3|10661.3|2
1734089100000|2024-12-13 11:25:00|10666.8|10661.8|10668|10663|10668.8|10663.8|10666.3|10661.3|1
1734089400000|2024-12-13 11:30:00|10667.8|10662.8|10667.5|10662.5|10669.5|10664.5|10667.3|10662.3|2
1734089700000|2024-12-13 11:35:00|10667.3|10662.3|10668|10663|10669.3|10664.3|10666.8|10661.8|1
1734090000000|2024-12-13 11:40:00|10668.3|10663.3|10667|10662|10670.5|10665.5|10665.8|10660.8|29
1734090300000|2024-12-13 11:45:00|10667.3|10662.3|10668.8|10663.8|10669.3|10664.3|10666.5|10661.5|2
1734090600000|2024-12-13 11:50:00|10669.3|10664.3|10670.5|10665.5|10670.5|10665.5|10667.8|10662.8|0
1734090900000|2024-12-13 11:55:00|10670.3|10665.3|10671.3|10666.3|10672.5|10667.5|10670|10665|0
1734091200000|2024-12-13 12:00:00|10671.8|10666.8|10671.3|10666.3|10672.3|10667.3|10669.8|10664.8|18
1734091500000|2024-12-13 12:05:00|10671.5|10666.5|10668.5|10663.5|10672.3|10667.3|10668.3|10663.3|1
1734091800000|2024-12-13 12:10:00|10668.8|10663.8|10667|10662|10669.3|10664.3|10665.8|10660.8|24
1734092100000|2024-12-13 12:15:00|10666.8|10661.8|10667.8|10662.8|10668.3|10663.3|10666.3|10661.3|22
1734092400000|2024-12-13 12:20:00|10668|10663|10668|10663|10669.3|10664.3|10666|10661|6
1734092700000|2024-12-13 12:25:00|10668.3|10663.3|10666.8|10661.8|10669.5|10664.5|10666.8|10661.8|3
1734093000000|2024-12-13 12:30:00|10666.5|10661.5|10662.5|10657.5|10666.5|10661.5|10662.3|10657.3|15
1734093300000|2024-12-13 12:35:00|10662.3|10657.3|10661.5|10656.5|10664.5|10659.5|10661.2|10656.2|3
1734093600000|2024-12-13 12:40:00|10661.2|10656.2|10648.8|10643.8|10661.2|10656.2|10647.3|10642.3|75
1734093900000|2024-12-13 12:45:00|10649.2|10644.2|10653.7|10648.7|10654|10649|10647.3|10642.3|10
1734094200000|2024-12-13 12:50:00|10653.8|10648.8|10653.2|10648.2|10656.3|10651.3|10653|10648|3
1734094500000|2024-12-13 12:55:00|10653.3|10648.3|10650.5|10645.5|10657.3|10652.3|10650.2|10645.2|1
1734094800000|2024-12-13 13:00:00|10650.3|10645.3|10650.5|10645.5|10652.5|10647.5|10649.3|10644.3|2
1734095100000|2024-12-13 13:05:00|10650.2|10645.2|10649.7|10644.7|10651.7|10646.7|10649.2|10644.2|70
1734095400000|2024-12-13 13:10:00|10649.5|10644.5|10649|10644|10650.2|10645.2|10645|10640|92
1734095700000|2024-12-13 13:15:00|10648.7|10643.7|10647.5|10642.5|10651|10646|10646.2|10641.2|15
1734096000000|2024-12-13 13:20:00|10647.7|10642.7|10651.2|10646.2|10651.8|10646.8|10647.5|10642.5|0
1734096300000|2024-12-13 13:25:00|10651.5|10646.5|10650|10645|10652.2|10647.2|10649.2|10644.2|50
1734096600000|2024-12-13 13:30:00|10650.8|10645.8|10653.7|10648.7|10654.2|10649.2|10648.8|10643.8|0
1734096900000|2024-12-13 13:35:00|10653.5|10648.5|10651.5|10646.5|10654.7|10649.7|10648.2|10643.2|0
1734097200000|2024-12-13 13:40:00|10651.2|10646.2|10645|10640|10651.5|10646.5|10644.7|10639.7|2
1734097500000|2024-12-13 13:45:00|10644.7|10639.7|10645.7|10640.7|10647.2|10642.2|10643.2|10638.2|0
1734097800000|2024-12-13 13:50:00|10646.2|10641.2|10648|10643|10649.2|10644.2|10645.7|10640.7|3
1734098100000|2024-12-13 13:55:00|10648.2|10643.2|10651.2|10646.2|10652|10647|10647.5|10642.5|0
1734098400000|2024-12-13 14:00:00|10651|10646|10655.2|10650.2|10656|10651|10651|10646|36
1734098700000|2024-12-13 14:05:00|10655|10650|10657.8|10652.8|10659.5|10654.5|10655|10650|64
1734099000000|2024-12-13 14:10:00|10657.7|10652.7|10658.2|10653.2|10659.7|10654.7|10656.7|10651.7|65
1734099300000|2024-12-13 14:15:00|10658.5|10653.5|10659.7|10654.7|10661.5|10656.5|10657.2|10652.2|66
1734099600000|2024-12-13 14:20:00|10660.2|10655.2|10661|10656|10661.7|10656.7|10659|10654|28
1734099900000|2024-12-13 14:25:00|10660.7|10655.7|10662.5|10657.5|10663.5|10658.5|10659.7|10654.7|96
1734100200000|2024-12-13 14:30:00|10662.2|10657.2|10667.5|10662.5|10668.2|10663.2|10662.2|10657.2|178
1734100500000|2024-12-13 14:35:00|10667.7|10662.7|10668.2|10663.2|10671.5|10666.5|10667.2|10662.2|24
1734100800000|2024-12-13 14:40:00|10668.5|10663.5|10669.7|10664.7|10670.5|10665.5|10667.7|10662.7|365
1734101100000|2024-12-13 14:45:00|10670|10665|10669.2|10664.2|10670.5|10665.5|10666.5|10661.5|14
1734101400000|2024-12-13 14:50:00|10669.5|10664.5|10671.7|10666.7|10672.7|10667.7|10668.7|10663.7|3
1734101700000|2024-12-13 14:55:00|10672.2|10667.2|10671.7|10666.7|10672.5|10667.5|10669.5|10664.5|5
1734102000000|2024-12-13 15:00:00|10672|10667|10677.2|10672.2|10679.5|10674.5|10672|10667|17
1734102300000|2024-12-13 15:05:00|10677|10672|10676|10671|10677|10672|10673.7|10668.7|124
1734102600000|2024-12-13 15:10:00|10676.2|10671.2|10676.7|10671.7|10678.7|10673.7|10675.2|10670.2|7
1734102900000|2024-12-13 15:15:00|10677|10672|10670.7|10665.7|10677.7|10672.7|10670.7|10665.7|23
1734103200000|2024-12-13 15:20:00|10671|10666|10676.7|10671.7|10676.7|10671.7|10669.2|10664.2|22
1734103500000|2024-12-13 15:25:00|10677.2|10672.2|10676.5|10671.5|10679.2|10674.2|10675|10670|18
1734103800000|2024-12-13 15:30:00|10677.2|10672.2|10678.2|10673.2|10678.2|10673.2|10673.7|10668.7|8
1734104100000|2024-12-13 15:35:00|10677.7|10672.7|10675|10670|10679.2|10674.2|10675|10670|34
1734104400000|2024-12-13 15:40:00|10675.2|10670.2|10671.2|10666.2|10676.2|10671.2|10671.2|10666.2|2
1734104700000|2024-12-13 15:45:00|10670.7|10665.7|10677.5|10672.5|10677.5|10672.5|10670.7|10665.7|0
1734105000000|2024-12-13 15:50:00|10677.2|10672.2|10680.7|10675.7|10681.2|10676.2|10676.7|10671.7|9
1734105300000|2024-12-13 15:55:00|10680.5|10675.5|10677|10672|10680.5|10675.5|10676|10671|6
1734105600000|2024-12-13 16:00:00|10676.7|10671.7|10676.7|10671.7|10678.7|10673.7|10675.5|10670.5|11
1734105900000|2024-12-13 16:05:00|10676.5|10671.5|10675.7|10670.7|10678.2|10673.2|10675.5|10670.5|4
1734106200000|2024-12-13 16:10:00|10675.9|10670.9|10667.2|10662.2|10676.7|10671.7|10665.2|10660.2|18
1734106500000|2024-12-13 16:15:00|10666.7|10661.7|10669.7|10664.7|10669.7|10664.7|10665.7|10660.7|9
1734106800000|2024-12-13 16:20:00|10669.5|10664.5|10671.4|10666.4|10673.2|10668.2|10669.4|10664.4|13
1734107100000|2024-12-13 16:25:00|10671.2|10666.2|10672.7|10667.7|10674.2|10669.2|10670.2|10665.2|102
1734107400000|2024-12-13 16:30:00|10672.9|10667.9|10672|10667|10673.7|10668.7|10670.4|10665.4|7
1734107700000|2024-12-13 16:35:00|10672.2|10667.2|10669.9|10664.9|10672.7|10667.7|10669.7|10664.7|7
1734108000000|2024-12-13 16:40:00|10670.2|10665.2|10668.9|10663.9|10672.7|10667.7|10667.2|10662.2|10
1734108300000|2024-12-13 16:45:00|10668.7|10663.7|10666.7|10661.7|10670.2|10665.2|10666.4|10661.4|17
1734108600000|2024-12-13 16:50:00|10666.2|10661.2|10666.7|10661.7|10668.2|10663.2|10663.9|10658.9|13
1734108900000|2024-12-13 16:55:00|10666.9|10661.9|10670.9|10665.9|10671.9|10666.9|10665.9|10660.9|51
1734109200000|2024-12-13 17:00:00|10670.2|10665.2|10672.2|10667.2|10672.9|10667.9|10670.2|10665.2|0
1734109500000|2024-12-13 17:05:00|10672.7|10667.7|10671.9|10666.9|10674.7|10669.7|10671.7|10666.7|150
1734109800000|2024-12-13 17:10:00|10672.2|10667.2|10671.9|10666.9|10673.2|10668.2|10670.2|10665.2|131
1734110100000|2024-12-13 17:15:00|10672.2|10667.2|10674.7|10669.7|10675.2|10670.2|10672.2|10667.2|22
1734110400000|2024-12-13 17:20:00|10674.9|10669.9|10673.4|10668.4|10675.4|10670.4|10673.2|10668.2|4
1734110700000|2024-12-13 17:25:00|10673.7|10668.7|10674.2|10669.2|10674.7|10669.7|10672.7|10667.7|4
1734111000000|2024-12-13 17:30:00|10673.9|10668.9|10674.2|10669.2|10676.2|10671.2|10673.2|10668.2|5
1734111300000|2024-12-13 17:35:00|10674.7|10669.7|10672.7|10667.7|10674.7|10669.7|10672.2|10667.2|2
1734111600000|2024-12-13 17:40:00|10672.9|10667.9|10669.2|10664.2|10674.9|10669.9|10665.2|10660.2|8
1734111900000|2024-12-13 17:45:00|10669.4|10664.4|10670.7|10665.7|10672.9|10667.9|10669.4|10664.4|2
1734112200000|2024-12-13 17:50:00|10670.9|10665.9|10670.7|10665.7|10672.7|10667.7|10670.2|10665.2|73
1734112500000|2024-12-13 17:55:00|10670.4|10665.4|10670.7|10665.7|10672.9|10667.9|10669.7|10664.7|8
1734112800000|2024-12-13 18:00:00|10670.9|10665.9|10671.9|10666.9|10672.4|10667.4|10669.9|10664.9|19
1734113100000|2024-12-13 18:05:00|10672.2|10667.2|10675.7|10670.7|10676.2|10671.2|10672.2|10667.2|136
1734113400000|2024-12-13 18:10:00|10675.2|10670.2|10675.9|10670.9|10675.9|10670.9|10674.4|10669.4|13
1734113700000|2024-12-13 18:15:00|10675.7|10670.7|10673.2|10668.2|10676.4|10671.4|10673.2|10668.2|13
1734114000000|2024-12-13 18:20:00|10672.9|10667.9|10672.4|10667.4|10673.9|10668.9|10672.2|10667.2|4
1734114300000|2024-12-13 18:25:00|10672.7|10667.7|10672.9|10667.9|10673.4|10668.4|10671.2|10666.2|4
1734114600000|2024-12-13 18:30:00|10673.2|10668.2|10671.4|10666.4|10673.2|10668.2|10669.7|10664.7|5
1734114900000|2024-12-13 18:35:00|10671.2|10666.2|10669.7|10664.7|10671.9|10666.9|10668.7|10663.7|5
1734115200000|2024-12-13 18:40:00|10669.4|10664.4|10668.7|10663.7|10670.2|10665.2|10667.9|10662.9|198
1734115500000|2024-12-13 18:45:00|10668.4|10663.4|10670.9|10665.9|10671.4|10666.4|10668.4|10663.4|4
1734115800000|2024-12-13 18:50:00|10670.7|10665.7|10671.7|10666.7|10673.7|10668.7|10670.7|10665.7|13
1734116100000|2024-12-13 18:55:00|10671.9|10666.9|10670.4|10665.4|10671.9|10666.9|10669.7|10664.7|23
1734116400000|2024-12-13 19:00:00|10670.2|10665.2|10671.9|10666.9|10673.2|10668.2|10670.2|10665.2|86
1734116700000|2024-12-13 19:05:00|10671.7|10666.7|10668.7|10663.7|10671.7|10666.7|10668.4|10663.4|8
1734117000000|2024-12-13 19:10:00|10668.9|10663.9|10666.2|10661.2|10669.4|10664.4|10665.4|10660.4|4
1734117300000|2024-12-13 19:15:00|10665.9|10660.9|10667.2|10662.2|10667.2|10662.2|10665.2|10660.2|207
1734117600000|2024-12-13 19:20:00|10667.4|10662.4|10668.7|10663.7|10668.7|10663.7|10666.7|10661.7|0
1734117900000|2024-12-13 19:25:00|10668.4|10663.4|10670.2|10665.2|10670.2|10665.2|10668.2|10663.2|8
1734118200000|2024-12-13 19:30:00|10669.9|10664.9|10668.9|10663.9|10670.7|10665.7|10668.7|10663.7|0
1734118500000|2024-12-13 19:35:00|10668.7|10663.7|10670.2|10665.2|10670.9|10665.9|10668.7|10663.7|0
1734118800000|2024-12-13 19:40:00|10669.9|10664.9|10671.7|10666.7|10671.7|10666.7|10669.9|10664.9|20
1734119100000|2024-12-13 19:45:00|10671.4|10666.4|10673.4|10668.4|10673.7|10668.7|10671.4|10666.4|0
1734119400000|2024-12-13 19:50:00|10673.2|10668.2|10671.9|10666.9|10673.7|10668.7|10671.4|10666.4|0
1734119700000|2024-12-13 19:55:00|10671.7|10666.7|10671.2|10666.2|10672.7|10667.7|10671.2|10666.2|1402
1734120000000|2024-12-13 20:00:00|10670.9|10665.9|10671.2|10666.2|10672.2|10667.2|10669.7|10664.7|7
1734120300000|2024-12-13 20:05:00|10670.9|10665.9|10671.2|10666.2|10671.2|10666.2|10669.9|10664.9|0
1734120600000|2024-12-13 20:10:00|10671.4|10666.4|10671.9|10666.9|10672.2|10667.2|10669.9|10664.9|0
1734120900000|2024-12-13 20:15:00|10671.7|10666.7|10673.2|10668.2|10673.2|10668.2|10671.2|10666.2|2
1734121200000|2024-12-13 20:20:00|10672.9|10667.9|10670.7|10665.7|10672.9|10667.9|10670.4|10665.4|1
1734121500000|2024-12-13 20:25:00|10670.9|10665.9|10670.7|10665.7|10671.9|10666.9|10670.2|10665.2|4
1734121800000|2024-12-13 20:30:00|10671.2|10666.2|10669.2|10664.2|10671.2|10666.2|10669.2|10664.2|0
1734122100000|2024-12-13 20:35:00|10669.7|10664.7|10670.2|10665.2|10670.9|10665.9|10669.7|10664.7|0
1734122400000|2024-12-13 20:40:00|10670.4|10665.4|10671.7|10666.7|10672.2|10667.2|10670.4|10665.4|3
1734122700000|2024-12-13 20:45:00|10671.6|10666.6|10671.1|10666.1|10672.2|10667.2|10670.6|10665.6|32
1734123000000|2024-12-13 20:50:00|10670.9|10665.9|10670.7|10665.7|10670.9|10665.9|10669.4|10664.4|0
1734123300000|2024-12-13 20:55:00|10670.9|10665.9|10669.1|10664.1|10671.1|10666.1|10669.1|10664.1|215
1734123600000|2024-12-13 21:00:00|10668.9|10663.9|10669.9|10664.9|10670.4|10665.4|10668.9|10663.9|50
1734123900000|2024-12-13 21:05:00|10669.6|10664.6|10669.1|10664.1|10670.1|10665.1|10668.9|10663.9|0
1734124200000|2024-12-13 21:10:00|10668.9|10663.9|10669.9|10664.9|10669.9|10664.9|10668.6|10663.6|0
1734124500000|2024-12-13 21:15:00|10669.4|10664.4|10668.9|10663.9|10669.9|10664.9|10668.9|10663.9|1
1734124800000|2024-12-13 21:20:00|10669.1|10664.1|10665.4|10660.4|10669.1|10664.1|10665.4|10660.4|0
1734125100000|2024-12-13 21:25:00|10665.6|10660.6|10665.9|10660.9|10665.9|10660.9|10664.6|10659.6|0
1734125400000|2024-12-13 21:30:00|10666.1|10661.1|10666.4|10661.4|10668.4|10663.4|10666.1|10661.1|2
1734125700000|2024-12-13 21:35:00|10666.1|10661.1|10665.1|10660.1|10666.6|10661.6|10665.1|10660.1|0
1734126000000|2024-12-13 21:40:00|10665.4|10660.4|10666.1|10661.1|10666.4|10661.4|10665.1|10660.1|0
1734126300000|2024-12-13 21:45:00|10665.9|10660.9|10664.9|10659.9|10666.1|10661.1|10664.9|10659.9|0
1734126600000|2024-12-13 21:50:00|10665.6|10660.6|10665.4|10660.4|10665.9|10660.9|10664.6|10659.6|0
1734126900000|2024-12-13 21:55:00|10665.6|10660.6|10667.5|10658.5|10667.9|10661.1|10664.9|10658.4|43
1734303600000|2024-12-15 23:00:00|10667.4|10662.4|10665.6|10660.6|10668.1|10663.1|10664.9|10659.9|37
1734303900000|2024-12-15 23:05:00|10665.4|10660.4|10662.6|10657.6|10665.4|10660.4|10662.4|10657.4|5
1734304200000|2024-12-15 23:10:00|10662.4|10657.4|10660.6|10655.6|10662.4|10657.4|10660.4|10655.4|26
1734304500000|2024-12-15 23:15:00|10660.4|10655.4|10660.6|10655.6|10660.6|10655.6|10659.6|10654.6|9
1734304800000|2024-12-15 23:20:00|10660.9|10655.9|10661.9|10656.9|10661.9|10656.9|10660.4|10655.4|15
1734305100000|2024-12-15 23:25:00|10661.6|10656.6|10661.9|10656.9|10662.4|10657.4|10660.6|10655.6|11
1734305400000|2024-12-15 23:30:00|10662.1|10657.1|10660.9|10655.9|10663.4|10658.4|10660.6|10655.6|10
1734305700000|2024-12-15 23:35:00|10660.6|10655.6|10659.4|10654.4|10660.6|10655.6|10659.4|10654.4|5
1734306000000|2024-12-15 23:40:00|10659.6|10654.6|10658.1|10653.1|10660.1|10655.1|10657.9|10652.9|0
1734306300000|2024-12-15 23:45:00|10658.4|10653.4|10658.1|10653.1|10659.4|10654.4|10657.9|10652.9|4
1734306600000|2024-12-15 23:50:00|10658.4|10653.4|10657.1|10652.1|10659.1|10654.1|10657.1|10652.1|0
1734306900000|2024-12-15 23:55:00|10657.4|10652.4|10658.1|10653.1|10658.9|10653.9|10657.4|10652.4|6
1734307200000|2024-12-16 00:00:00|10658.4|10653.4|10655.6|10650.6|10658.4|10653.4|10654.6|10649.6|6
1734307500000|2024-12-16 00:05:00|10655.4|10650.4|10656.1|10651.1|10657.1|10652.1|10654.4|10649.4|11
1734307800000|2024-12-16 00:10:00|10656.4|10651.4|10656.6|10651.6|10656.9|10651.9|10655.4|10650.4|19
1734308100000|2024-12-16 00:15:00|10656.9|10651.9|10657.9|10652.9|10658.1|10653.1|10656.6|10651.6|4
1734308400000|2024-12-16 00:20:00|10658.1|10653.1|10657.6|10652.6|10658.6|10653.6|10657.1|10652.1|11
1734308700000|2024-12-16 00:25:00|10657.9|10652.9|10657.6|10652.6|10658.4|10653.4|10656.6|10651.6|2
1734309000000|2024-12-16 00:30:00|10657.9|10652.9|10656.9|10651.9|10658.1|10653.1|10656.6|10651.6|1
1734309300000|2024-12-16 00:35:00|10656.6|10651.6|10654.9|10649.9|10657.1|10652.1|10652.9|10647.9|30
1734309600000|2024-12-16 00:40:00|10655.1|10650.1|10654.9|10649.9|10655.6|10650.6|10654.4|10649.4|13
1734309900000|2024-12-16 00:45:00|10655.1|10650.1|10655.6|10650.6|10656.6|10651.6|10654.1|10649.1|4
1734310200000|2024-12-16 00:50:00|10655.4|10650.4|10655.1|10650.1|10657.6|10652.6|10654.9|10649.9|24
1734310500000|2024-12-16 00:55:00|10655.4|10650.4|10657.9|10652.9|10658.1|10653.1|10654.6|10649.6|6
1734310800000|2024-12-16 01:00:00|10657.6|10652.6|10658.9|10653.9|10659.4|10654.4|10657.1|10652.1|30
1734311100000|2024-12-16 01:05:00|10658.6|10653.6|10657.6|10652.6|10659.4|10654.4|10657.1|10652.1|49
1734311400000|2024-12-16 01:10:00|10657.4|10652.4|10652.6|10647.6|10657.6|10652.6|10652.4|10647.4|37
1734311700000|2024-12-16 01:15:00|10652.9|10647.9|10653.9|10648.9|10654.4|10649.4|10652.4|10647.4|17
1734312000000|2024-12-16 01:20:00|10653.6|10648.6|10653.4|10648.4|10654.6|10649.6|10652.4|10647.4|19
1734312300000|2024-12-16 01:25:00|10653.1|10648.1|10652.4|10647.4|10653.6|10648.6|10652.4|10647.4|15
1734312600000|2024-12-16 01:30:00|10651.9|10646.9|10651.9|10646.9|10653.9|10648.9|10651.6|10646.6|22
1734312900000|2024-12-16 01:35:00|10652.1|10647.1|10653.9|10648.9|10654.6|10649.6|10651.9|10646.9|12
1734313200000|2024-12-16 01:40:00|10654.1|10649.1|10653.6|10648.6|10654.9|10649.9|10652.4|10647.4|33
1734313500000|2024-12-16 01:45:00|10653.9|10648.9|10653.4|10648.4|10654.4|10649.4|10652.1|10647.1|11
1734313800000|2024-12-16 01:50:00|10653.6|10648.6|10654.1|10649.1|10654.6|10649.6|10653.1|10648.1|8
1734314100000|2024-12-16 01:55:00|10654.4|10649.4|10654.9|10649.9|10656.3|10651.3|10653.9|10648.9|93
1734314400000|2024-12-16 02:00:00|10654.6|10649.6|10654.1|10649.1|10656.1|10651.1|10653.6|10648.6|27
1734314700000|2024-12-16 02:05:00|10653.8|10648.8|10654.8|10649.8|10655.8|10650.8|10653.6|10648.6|56
1734315000000|2024-12-16 02:10:00|10654.6|10649.6|10652.8|10647.8|10654.6|10649.6|10651.8|10646.8|41
1734315300000|2024-12-16 02:15:00|10653.1|10648.1|10655.6|10650.6|10655.8|10650.8|10652.8|10647.8|32
1734315600000|2024-12-16 02:20:00|10655.3|10650.3|10656.6|10651.6|10656.6|10651.6|10654.8|10649.8|1
1734315900000|2024-12-16 02:25:00|10656.3|10651.3|10658.1|10653.1|10658.8|10653.8|10656.3|10651.3|28
1734316200000|2024-12-16 02:30:00|10658.3|10653.3|10657.8|10652.8|10659.3|10654.3|10657.6|10652.6|17
1734316500000|2024-12-16 02:35:00|10658.1|10653.1|10658.6|10653.6|10658.8|10653.8|10657.1|10652.1|27
1734316800000|2024-12-16 02:40:00|10658.3|10653.3|10658.8|10653.8|10659.3|10654.3|10657.8|10652.8|23
1734317100000|2024-12-16 02:45:00|10659.1|10654.1|10660.3|10655.3|10660.3|10655.3|10658.8|10653.8|25
1734317400000|2024-12-16 02:50:00|10660.1|10655.1|10660.3|10655.3|10661.8|10656.8|10659.8|10654.8|79
1734317700000|2024-12-16 02:55:00|10660.6|10655.6|10660.6|10655.6|10662.8|10657.8|10660.3|10655.3|75
1734318000000|2024-12-16 03:00:00|10660.3|10655.3|10658.6|10653.6|10661.1|10656.1|10658.3|10653.3|37
1734318300000|2024-12-16 03:05:00|10658.8|10653.8|10658.8|10653.8|10659.3|10654.3|10658.1|10653.1|29
1734318600000|2024-12-16 03:10:00|10659.1|10654.1|10658.6|10653.6|10660.1|10655.1|10658.6|10653.6|14
1734318900000|2024-12-16 03:15:00|10658.8|10653.8|10659.1|10654.1|10659.3|10654.3|10657.3|10652.3|31
1734319200000|2024-12-16 03:20:00|10658.8|10653.8|10660.3|10655.3|10660.8|10655.8|10658.8|10653.8|8
1734319500000|2024-12-16 03:25:00|10660.1|10655.1|10660.6|10655.6|10661.6|10656.6|10660.1|10655.1|9
1734319800000|2024-12-16 03:30:00|10660.3|10655.3|10661.6|10656.6|10661.8|10656.8|10659.8|10654.8|3
1734320100000|2024-12-16 03:35:00|10661.3|10656.3|10660.3|10655.3|10661.3|10656.3|10659.8|10654.8|1
1734320400000|2024-12-16 03:40:00|10660.1|10655.1|10659.8|10654.8|10660.3|10655.3|10659.3|10654.3|1
1734320700000|2024-12-16 03:45:00|10659.6|10654.6|10659.8|10654.8|10660.3|10655.3|10659.3|10654.3|2
1734321000000|2024-12-16 03:50:00|10659.6|10654.6|10659.3|10654.3|10660.1|10655.1|10658.8|10653.8|8
1734321300000|2024-12-16 03:55:00|10659.8|10654.8|10659.3|10654.3|10659.8|10654.8|10658.3|10653.3|33
1734321600000|2024-12-16 04:00:00|10659.1|10654.1|10657.1|10652.1|10659.1|10654.1|10656.8|10651.8|4
1734321900000|2024-12-16 04:05:00|10657.3|10652.3|10657.8|10652.8|10658.1|10653.1|10656.8|10651.8|12
1734322200000|2024-12-16 04:10:00|10658.1|10653.1|10657.3|10652.3|10658.1|10653.1|10656.6|10651.6|9
1734322500000|2024-12-16 04:15:00|10657.1|10652.1|10656.8|10651.8|10657.3|10652.3|10656.3|10651.3|2
1734322800000|2024-12-16 04:20:00|10657.1|10652.1|10656.1|10651.1|10657.8|10652.8|10656.1|10651.1|2
1734323100000|2024-12-16 04:25:00|10656.3|10651.3|10658.1|10653.1|10658.6|10653.6|10656.1|10651.1|6
1734323400000|2024-12-16 04:30:00|10658.3|10653.3|10656.3|10651.3|10658.6|10653.6|10656.1|10651.1|13
1734323700000|2024-12-16 04:35:00|10656.1|10651.1|10656.8|10651.8|10657.3|10652.3|10655.3|10650.3|14
1734324000000|2024-12-16 04:40:00|10656.6|10651.6|10657.3|10652.3|10657.8|10652.8|10656.6|10651.6|20
1734324300000|2024-12-16 04:45:00|10657.6|10652.6|10658.3|10653.3|10658.6|10653.6|10657.3|10652.3|22
1734324600000|2024-12-16 04:50:00|10658.1|10653.1|10657.8|10652.8|10658.8|10653.8|10657.6|10652.6|18
1734324900000|2024-12-16 04:55:00|10658.1|10653.1|10655.5|10650.5|10658.3|10653.3|10655.3|10650.3|11
1734325200000|2024-12-16 05:00:00|10655.3|10650.3|10654.8|10649.8|10655.8|10650.8|10653.8|10648.8|21
1734325500000|2024-12-16 05:05:00|10654.6|10649.6|10654.1|10649.1|10655.3|10650.3|10654.1|10649.1|28
1734325800000|2024-12-16 05:10:00|10654.3|10649.3|10655|10650|10655.3|10650.3|10653.8|10648.8|22
1734326100000|2024-12-16 05:15:00|10655.3|10650.3|10654.8|10649.8|10655.3|10650.3|10654.5|10649.5|24
1734326400000|2024-12-16 05:20:00|10655|10650|10654.8|10649.8|10655.8|10650.8|10654.3|10649.3|20
1734326700000|2024-12-16 05:25:00|10654.5|10649.5|10653.8|10648.8|10655|10650|10653.3|10648.3|76
1734327000000|2024-12-16 05:30:00|10653.5|10648.5|10653.5|10648.5|10653.8|10648.8|10652.8|10647.8|33
1734327300000|2024-12-16 05:35:00|10653.8|10648.8|10651.5|10646.5|10653.8|10648.8|10651.3|10646.3|11
1734327600000|2024-12-16 05:40:00|10651.3|10646.3|10651.8|10646.8|10652.5|10647.5|10651.3|10646.3|4
1734327900000|2024-12-16 05:45:00|10651.5|10646.5|10651.5|10646.5|10651.8|10646.8|10650.8|10645.8|15
1734328200000|2024-12-16 05:50:00|10651.8|10646.8|10654.8|10649.8|10654.8|10649.8|10651.8|10646.8|21
1734328500000|2024-12-16 05:55:00|10654.5|10649.5|10652.8|10647.8|10655.3|10650.3|10652.3|10647.3|9
1734328800000|2024-12-16 06:00:00|10653|10648|10652|10647|10653.5|10648.5|10651.8|10646.8|9
1734329100000|2024-12-16 06:05:00|10651.8|10646.8|10654.3|10649.3|10654.5|10649.5|10651.8|10646.8|15
1734329400000|2024-12-16 06:10:00|10654.5|10649.5|10655.3|10650.3|10656.3|10651.3|10654.3|10649.3|15
1734329700000|2024-12-16 06:15:00|10655|10650|10655.8|10650.8|10657|10652|10654.5|10649.5|27
1734330000000|2024-12-16 06:20:00|10656|10651|10656.8|10651.8|10657.5|10652.5|10656|10651|4
1734330300000|2024-12-16 06:25:00|10656.5|10651.5|10654.8|10649.8|10657.5|10652.5|10654.3|10649.3|21
1734330600000|2024-12-16 06:30:00|10654.5|10649.5|10655.8|10650.8|10656.8|10651.8|10654.5|10649.5|7
1734330900000|2024-12-16 06:35:00|10656|10651|10658.5|10653.5|10658.8|10653.8|10656|10651|7
1734331200000|2024-12-16 06:40:00|10658.8|10653.8|10658.3|10653.3|10659.3|10654.3|10658.3|10653.3|2
1734331500000|2024-12-16 06:45:00|10658.5|10653.5|10658.3|10653.3|10659.5|10654.5|10658.3|10653.3|0
1734331800000|2024-12-16 06:50:00|10658|10653|10657.3|10652.3|10658|10653|10657|10652|3
1734332100000|2024-12-16 06:55:00|10657|10652|10657|10652|10657.5|10652.5|10656.5|10651.5|2
1734332400000|2024-12-16 07:00:00|10657.3|10652.3|10656.8|10651.8|10657.5|10652.5|10655.8|10650.8|38
1734332700000|2024-12-16 07:05:00|10657|10652|10654.5|10649.5|10657.5|10652.5|10654.3|10649.3|19
1734333000000|2024-12-16 07:10:00|10654.8|10649.8|10657.8|10652.8|10657.8|10652.8|10654.8|10649.8|6
1734333300000|2024-12-16 07:15:00|10658|10653|10652.5|10647.5|10658.3|10653.3|10651.3|10646.3|21
1734333600000|2024-12-16 07:20:00|10652.8|10647.8|10652|10647|10654|10649|10651|10646|55
1734333900000|2024-12-16 07:25:00|10652.3|10647.3|10652.8|10647.8|10654|10649|10651.5|10646.5|25
1734334200000|2024-12-16 07:30:00|10652.5|10647.5|10654.5|10649.5|10655|10650|10650.5|10645.5|26
1734334500000|2024-12-16 07:35:00|10654.8|10649.8|10655.3|10650.3|10657.8|10652.8|10654.5|10649.5|9
1734334800000|2024-12-16 07:40:00|10655.5|10650.5|10655.8|10650.8|10657|10652|10655.3|10650.3|41
1734335100000|2024-12-16 07:45:00|10656|10651|10654|10649|10657|10652|10654|10649|33
1734335400000|2024-12-16 07:50:00|10653.8|10648.8|10658.8|10653.8|10658.8|10653.8|10653.8|10648.8|58
1734335700000|2024-12-16 07:55:00|10659|10654|10660.7|10655.7|10661.2|10656.2|10658.3|10653.3|30
1734336000000|2024-12-16 08:00:00|10661.2|10656.2|10659|10654|10661.8|10656.8|10657.2|10652.2|56
1734336300000|2024-12-16 08:05:00|10659.2|10654.2|10659.5|10654.5|10661.2|10656.2|10657.5|10652.5|46
1734336600000|2024-12-16 08:10:00|10659.7|10654.7|10662.5|10657.5|10664|10659|10658.5|10653.5|51
1734336900000|2024-12-16 08:15:00|10656.3|10651.3|10659.5|10654.5|10663.2|10658.2|10655.5|10650.5|211
1734337200000|2024-12-16 08:20:00|10659.7|10654.7|10658.7|10653.7|10660.5|10655.5|10656.2|10651.2|73
1734337500000|2024-12-16 08:25:00|10658.5|10653.5|10658.5|10653.5|10659.7|10654.7|10657.2|10652.2|32
1734337800000|2024-12-16 08:30:00|10658.7|10653.7|10650.7|10645.7|10658.7|10653.7|10647|10642|207
1734338100000|2024-12-16 08:35:00|10651|10646|10652|10647|10654|10649|10650.2|10645.2|63
1734338400000|2024-12-16 08:40:00|10652.2|10647.2|10657.5|10652.5|10657.5|10652.5|10650|10645|85
1734338700000|2024-12-16 08:45:00|10657.2|10652.2|10657.7|10652.7|10658.7|10653.7|10656.5|10651.5|32
1734339000000|2024-12-16 08:50:00|10657.2|10652.2|10657.7|10652.7|10658.5|10653.5|10654.7|10649.7|45
1734339300000|2024-12-16 08:55:00|10658|10653|10660|10655|10661.2|10656.2|10657.7|10652.7|18
1734339600000|2024-12-16 09:00:00|10660.2|10655.2|10657.7|10652.7|10661|10656|10656|10651|130
1734339900000|2024-12-16 09:05:00|10658|10653|10652.5|10647.5|10658|10653|10652.2|10647.2|42
1734340200000|2024-12-16 09:10:00|10652.7|10647.7|10652.2|10647.2|10653|10648|10650.2|10645.2|64
1734340500000|2024-12-16 09:15:00|10652.5|10647.5|10654.7|10649.7|10655|10650|10651.7|10646.7|57
1734340800000|2024-12-16 09:20:00|10655|10650|10656.7|10651.7|10656.7|10651.7|10653.2|10648.2|38
1734341100000|2024-12-16 09:25:00|10657|10652|10656.5|10651.5|10658.2|10653.2|10654.7|10649.7|18
1734341400000|2024-12-16 09:30:00|10656.7|10651.7|10652.2|10647.2|10656.7|10651.7|10651.5|10646.5|48
1734341700000|2024-12-16 09:35:00|10652|10647|10656|10651|10656.5|10651.5|10650.7|10645.7|35
1734342000000|2024-12-16 09:40:00|10656.2|10651.2|10659.2|10654.2|10659.7|10654.7|10655.2|10650.2|14
1734342300000|2024-12-16 09:45:00|10659.5|10654.5|10657.7|10652.7|10659.5|10654.5|10657|10652|21
1734342600000|2024-12-16 09:50:00|10657.5|10652.5|10660.7|10655.7|10661.7|10656.7|10657|10652|30
1734342900000|2024-12-16 09:55:00|10660.9|10655.9|10661.2|10656.2|10661.7|10656.7|10659.7|10654.7|34
1734343200000|2024-12-16 10:00:00|10661|10656|10661.2|10656.2|10662|10657|10660.2|10655.2|34
1734343500000|2024-12-16 10:05:00|10660.9|10655.9|10660.7|10655.7|10662.2|10657.2|10660|10655|24
1734343800000|2024-12-16 10:10:00|10660.5|10655.5|10665.5|10660.5|10665.5|10660.5|10660.2|10655.2|29
1734344100000|2024-12-16 10:15:00|10665.7|10660.7|10662.7|10657.7|10666.4|10661.4|10662.7|10657.7|20
1734344400000|2024-12-16 10:20:00|10662.9|10657.9|10662.4|10657.4|10663.4|10658.4|10661.7|10656.7|44
1734344700000|2024-12-16 10:25:00|10662.2|10657.2|10662.9|10657.9|10664.7|10659.7|10661.9|10656.9|25
1734345000000|2024-12-16 10:30:00|10663.2|10658.2|10664.5|10659.5|10665.4|10660.4|10663.2|10658.2|73
1734345300000|2024-12-16 10:35:00|10664.7|10659.7|10667.5|10662.5|10667.9|10662.9|10664.2|10659.2|18
1734345600000|2024-12-16 10:40:00|10667.4|10662.4|10669.2|10664.2|10669.7|10664.7|10666.2|10661.2|48
1734345900000|2024-12-16 10:45:00|10669.4|10664.4|10670.4|10665.4|10670.7|10665.7|10668.4|10663.4|35
1734346200000|2024-12-16 10:50:00|10670.7|10665.7|10672.2|10667.2|10672.2|10667.2|10670.2|10665.2|50
1734346500000|2024-12-16 10:55:00|10671.9|10666.9|10673.2|10668.2|10673.7|10668.7|10671.9|10666.9|39
1734346800000|2024-12-16 11:00:00|10672.9|10667.9|10671.7|10666.7|10674.2|10669.2|10671.7|10666.7|24
1734347100000|2024-12-16 11:05:00|10671.9|10666.9|10671.9|10666.9|10672.7|10667.7|10670.7|10665.7|52
1734347400000|2024-12-16 11:10:00|10672.2|10667.2|10672.2|10667.2|10672.4|10667.4|10670.7|10665.7|37
1734347700000|2024-12-16 11:15:00|10672.4|10667.4|10671.2|10666.2|10672.7|10667.7|10670.7|10665.7|24
1734348000000|2024-12-16 11:20:00|10671.4|10666.4|10671.9|10666.9|10673.2|10668.2|10670.4|10665.4|26
1734348300000|2024-12-16 11:25:00|10672.2|10667.2|10670.9|10665.9|10672.2|10667.2|10669.7|10664.7|29
1734348600000|2024-12-16 11:30:00|10671.2|10666.2|10671.4|10666.4|10673.2|10668.2|10669.9|10664.9|18
1734348900000|2024-12-16 11:35:00|10671.7|10666.7|10671.2|10666.2|10672.2|10667.2|10670.7|10665.7|34
1734349200000|2024-12-16 11:40:00|10671.4|10666.4|10673.7|10668.7|10673.9|10668.9|10670.2|10665.2|19
1734349500000|2024-12-16 11:45:00|10673.4|10668.4|10672.7|10667.7|10673.7|10668.7|10671.4|10666.4|22
1734349800000|2024-12-16 11:50:00|10672.9|10667.9|10673.7|10668.7|10675.9|10670.9|10672.9|10667.9|20
1734350100000|2024-12-16 11:55:00|10673.4|10668.4|10670.7|10665.7|10674.4|10669.4|10670.4|10665.4|53
1734350400000|2024-12-16 12:00:00|10670.4|10665.4|10670.2|10665.2|10671.7|10666.7|10669.9|10664.9|85
1734350700000|2024-12-16 12:05:00|10669.9|10664.9|10668.9|10663.9|10669.9|10664.9|10668.2|10663.2|51
1734351000000|2024-12-16 12:10:00|10669.2|10664.2|10668.4|10663.4|10669.4|10664.4|10667.2|10662.2|46
1734351300000|2024-12-16 12:15:00|10668.7|10663.7|10667.2|10662.2|10668.7|10663.7|10665.9|10660.9|23
1734351600000|2024-12-16 12:20:00|10667.4|10662.4|10667.7|10662.7|10670.4|10665.4|10667.4|10662.4|57
1734351900000|2024-12-16 12:25:00|10667.9|10662.9|10668.4|10663.4|10668.4|10663.4|10667.2|10662.2|17
1734352200000|2024-12-16 12:30:00|10668.2|10663.2|10668.7|10663.7|10670.9|10665.9|10668.2|10663.2|39
1734352500000|2024-12-16 12:35:00|10668.9|10663.9|10668.2|10663.2|10668.9|10663.9|10665.9|10660.9|69
1734352800000|2024-12-16 12:40:00|10668.4|10663.4|10667.4|10662.4|10669.7|10664.7|10666.2|10661.2|18
1734353100000|2024-12-16 12:45:00|10667.7|10662.7|10667.7|10662.7|10668.2|10663.2|10665.2|10660.2|41
1734353400000|2024-12-16 12:50:00|10667.4|10662.4|10667.7|10662.7|10668.2|10663.2|10666.7|10661.7|3
1734353700000|2024-12-16 12:55:00|10667.4|10662.4|10671.4|10666.4|10671.7|10666.7|10665.9|10660.9|97
1734354000000|2024-12-16 13:00:00|10671.7|10666.7|10666.4|10661.4|10671.7|10666.7|10664.4|10659.4|31
1734354300000|2024-12-16 13:05:00|10666.2|10661.2|10666.4|10661.4|10668.4|10663.4|10665.7|10660.7|57
1734354600000|2024-12-16 13:10:00|10666.7|10661.7|10666.2|10661.2|10667.6|10662.6|10664.9|10659.9|25
1734354900000|2024-12-16 13:15:00|10666.4|10661.4|10665.7|10660.7|10667.1|10662.1|10665.2|10660.2|43
1734355200000|2024-12-16 13:20:00|10665.4|10660.4|10662.7|10657.7|10666.7|10661.7|10662.2|10657.2|98
1734355500000|2024-12-16 13:25:00|10662.9|10657.9|10663.9|10658.9|10665.4|10660.4|10662.7|10657.7|147
1734355800000|2024-12-16 13:30:00|10663.6|10658.6|10664.1|10659.1|10664.9|10659.9|10662.2|10657.2|63
1734356100000|2024-12-16 13:35:00|10663.9|10658.9|10666.2|10661.2|10666.6|10661.6|10662.7|10657.7|72
1734356400000|2024-12-16 13:40:00|10666.4|10661.4|10666.6|10661.6|10667.1|10662.1|10663.6|10658.6|38
1734356700000|2024-12-16 13:45:00|10666.4|10661.4|10666.1|10661.1|10668.9|10663.9|10666.1|10661.1|23
1734357000000|2024-12-16 13:50:00|10665.9|10660.9|10665.1|10660.1|10665.9|10660.9|10663.1|10658.1|359
1734357300000|2024-12-16 13:55:00|10664.9|10659.9|10661.4|10656.4|10666.6|10661.6|10660.6|10655.6|296
1734357600000|2024-12-16 14:00:00|10661.1|10656.1|10663.4|10658.4|10663.6|10658.6|10660.4|10655.4|75
1734357900000|2024-12-16 14:05:00|10663.6|10658.6|10663.6|10658.6|10665.6|10660.6|10662.6|10657.6|52
1734358200000|2024-12-16 14:10:00|10663.9|10658.9|10668.1|10663.1|10668.1|10663.1|10662.7|10657.7|54
1734358500000|2024-12-16 14:15:00|10668.4|10663.4|10670.1|10665.1|10670.6|10665.6|10667.1|10662.1|90
1734358800000|2024-12-16 14:20:00|10670.4|10665.4|10675.1|10670.1|10676.4|10671.4|10670.1|10665.1|117
1734359100000|2024-12-16 14:25:00|10674.9|10669.9|10673.4|10668.4|10675.1|10670.1|10672.1|10667.1|41
1734359400000|2024-12-16 14:30:00|10673.6|10668.6|10675.1|10670.1|10676.4|10671.4|10673.4|10668.4|110
1734359700000|2024-12-16 14:35:00|10675.4|10670.4|10676.6|10671.6|10678.6|10673.6|10675.1|10670.1|210
1734360000000|2024-12-16 14:40:00|10676.9|10671.9|10676.9|10671.9|10678.6|10673.6|10675.9|10670.9|219
1734360300000|2024-12-16 14:45:00|10682.1|10677.1|10685.9|10680.9|10688.4|10683.4|10680.1|10675.1|335
1734360600000|2024-12-16 14:50:00|10686.1|10681.1|10683.1|10678.1|10688.9|10683.9|10683.1|10678.1|120
1734360900000|2024-12-16 14:55:00|10683.4|10678.4|10681.6|10676.6|10683.9|10678.9|10679.1|10674.1|86
1734361200000|2024-12-16 15:00:00|10681.4|10676.4|10678.9|10673.9|10681.4|10676.4|10677.6|10672.6|59
1734361500000|2024-12-16 15:05:00|10678.6|10673.6|10676.9|10671.9|10679.6|10674.6|10674.1|10669.1|60
1734361800000|2024-12-16 15:10:00|10676.6|10671.6|10675.6|10670.6|10680.4|10675.4|10675.4|10670.4|72
1734362100000|2024-12-16 15:15:00|10675.4|10670.4|10680.1|10675.1|10681.1|10676.1|10674.4|10669.4|78
1734362400000|2024-12-16 15:20:00|10679.6|10674.6|10675.1|10670.1|10681.1|10676.1|10674.6|10669.6|92
1734362700000|2024-12-16 15:25:00|10675.4|10670.4|10670.6|10665.6|10676.1|10671.1|10669.4|10664.4|48
1734363000000|2024-12-16 15:30:00|10670.9|10665.9|10667.9|10662.9|10671.1|10666.1|10665.6|10660.6|109
1734363300000|2024-12-16 15:35:00|10667.6|10662.6|10663.9|10658.9|10668.1|10663.1|10663.6|10658.6|40
1734363600000|2024-12-16 15:40:00|10663.6|10658.6|10657.6|10652.6|10664.1|10659.1|10655.4|10650.4|191
1734363900000|2024-12-16 15:45:00|10657.9|10652.9|10655.1|10650.1|10660.1|10655.1|10654.9|10649.9|114
1734364200000|2024-12-16 15:50:00|10654.4|10649.4|10657.6|10652.6|10659.6|10654.6|10654.4|10649.4|134
1734364500000|2024-12-16 15:55:00|10657.9|10652.9|10658.1|10653.1|10660.1|10655.1|10656.4|10651.4|42
1734364800000|2024-12-16 16:00:00|10657.9|10652.9|10655.9|10650.9|10657.9|10652.9|10653.1|10648.1|53
1734365100000|2024-12-16 16:05:00|10655.6|10650.6|10656.6|10651.6|10657.6|10652.6|10654.1|10649.1|55
1734365400000|2024-12-16 16:10:00|10656.4|10651.4|10659.6|10654.6|10660.1|10655.1|10655.6|10650.6|83
1734365700000|2024-12-16 16:15:00|10659.9|10654.9|10659.1|10654.1|10663.1|10658.1|10659.1|10654.1|55
1734366000000|2024-12-16 16:20:00|10659.4|10654.4|10660.6|10655.6|10661.6|10656.6|10657.9|10652.9|73
1734366300000|2024-12-16 16:25:00|10660.8|10655.8|10664.6|10659.6|10668.6|10663.6|10660.6|10655.6|35
1734366600000|2024-12-16 16:30:00|10664.9|10659.9|10660.6|10655.6|10665.1|10660.1|10657.9|10652.9|65
1734366900000|2024-12-16 16:35:00|10660.4|10655.4|10663.4|10658.4|10665.6|10660.6|10660.1|10655.1|24
1734367200000|2024-12-16 16:40:00|10663.3|10658.3|10658.4|10653.4|10663.4|10658.4|10658.4|10653.4|62
1734367500000|2024-12-16 16:45:00|10658.6|10653.6|10658.9|10653.9|10660.1|10655.1|10658.1|10653.1|27
1734367800000|2024-12-16 16:50:00|10659.1|10654.1|10654.3|10649.3|10660.6|10655.6|10653.1|10648.1|67
1734368100000|2024-12-16 16:55:00|10654.1|10649.1|10656.1|10651.1|10657.1|10652.1|10654.1|10649.1|14
1734368400000|2024-12-16 17:00:00|10655.9|10650.9|10658.1|10653.1|10658.9|10653.9|10655.6|10650.6|13
1734368700000|2024-12-16 17:05:00|10658.4|10653.4|10655.1|10650.1|10660.3|10655.3|10654.6|10649.6|87
1734369000000|2024-12-16 17:10:00|10655.3|10650.3|10654.6|10649.6|10657.9|10652.9|10653.6|10648.6|51
1734369300000|2024-12-16 17:15:00|10654.3|10649.3|10650.1|10645.1|10655.3|10650.3|10647.9|10642.9|84
1734369600000|2024-12-16 17:20:00|10649.8|10644.8|10655.3|10650.3|10656.1|10651.1|10649.8|10644.8|93
1734369900000|2024-12-16 17:25:00|10655.6|10650.6|10655.3|10650.3|10657.1|10652.1|10653.8|10648.8|65
1734370200000|2024-12-16 17:30:00|10655.6|10650.6|10657.6|10652.6|10658.3|10653.3|10654.1|10649.1|44
1734370500000|2024-12-16 17:35:00|10657.8|10652.8|10660.1|10655.1|10660.6|10655.6|10657.1|10652.1|11
1734370800000|2024-12-16 17:40:00|10659.8|10654.8|10658.8|10653.8|10660.6|10655.6|10658.1|10653.1|15
1734371100000|2024-12-16 17:45:00|10659.1|10654.1|10658.8|10653.8|10659.8|10654.8|10656.6|10651.6|24
1734371400000|2024-12-16 17:50:00|10659.1|10654.1|10658.3|10653.3|10660.3|10655.3|10657.8|10652.8|21
1734371700000|2024-12-16 17:55:00|10658.6|10653.6|10656.6|10651.6|10659.6|10654.6|10655.1|10650.1|47
1734372000000|2024-12-16 18:00:00|10656.3|10651.3|10656.8|10651.8|10657.6|10652.6|10655.1|10650.1|44
1734372300000|2024-12-16 18:05:00|10657.1|10652.1|10654.6|10649.6|10657.6|10652.6|10654.6|10649.6|25
1734372600000|2024-12-16 18:10:00|10654.3|10649.3|10654.6|10649.6|10654.8|10649.8|10653.1|10648.1|22
1734372900000|2024-12-16 18:15:00|10654.8|10649.8|10655.6|10650.6|10656.3|10651.3|10654.3|10649.3|11
1734373200000|2024-12-16 18:20:00|10655.3|10650.3|10656.3|10651.3|10657.1|10652.1|10654.6|10649.6|30
1734373500000|2024-12-16 18:25:00|10656.1|10651.1|10658.3|10653.3|10659.6|10654.6|10656.1|10651.1|13
1734373800000|2024-12-16 18:30:00|10658.1|10653.1|10659.6|10654.6|10659.6|10654.6|10657.8|10652.8|30
1734374100000|2024-12-16 18:35:00|10659.3|10654.3|10660.3|10655.3|10660.6|10655.6|10658.1|10653.1|12
1734374400000|2024-12-16 18:40:00|10660.1|10655.1|10658.3|10653.3|10660.6|10655.6|10657.8|10652.8|11
1734374700000|2024-12-16 18:45:00|10658.1|10653.1|10658.6|10653.6|10658.6|10653.6|10656.8|10651.8|18
1734375000000|2024-12-16 18:50:00|10658.3|10653.3|10655.8|10650.8|10658.8|10653.8|10655.6|10650.6|66
1734375300000|2024-12-16 18:55:00|10656.1|10651.1|10648.6|10643.6|10656.3|10651.3|10647.6|10642.6|36
1734375600000|2024-12-16 19:00:00|10648.3|10643.3|10651.1|10646.1|10651.6|10646.6|10646.8|10641.8|18
1734375900000|2024-12-16 19:05:00|10650.8|10645.8|10649.8|10644.8|10652.3|10647.3|10649.3|10644.3|26
1734376200000|2024-12-16 19:10:00|10650.1|10645.1|10652.1|10647.1|10652.6|10647.6|10649.3|10644.3|27
1734376500000|2024-12-16 19:15:00|10651.8|10646.8|10653.6|10648.6|10654|10649|10651|10646|32
1734376800000|2024-12-16 19:20:00|10653.8|10648.8|10655.1|10650.1|10655.3|10650.3|10652.8|10647.8|22
1734377100000|2024-12-16 19:25:00|10654.8|10649.8|10653.5|10648.5|10655.6|10650.6|10653.5|10648.5|10
1734377400000|2024-12-16 19:30:00|10653.3|10648.3|10655.1|10650.1|10655.6|10650.6|10653.3|10648.3|25
1734377700000|2024-12-16 19:35:00|10654.8|10649.8|10658.6|10653.6|10658.6|10653.6|10654.8|10649.8|29
1734378000000|2024-12-16 19:40:00|10658.8|10653.8|10658.8|10653.8|10659.5|10654.5|10657.8|10652.8|37
1734378300000|2024-12-16 19:45:00|10659|10654|10657.6|10652.6|10660.8|10655.8|10657.3|10652.3|33
1734378600000|2024-12-16 19:50:00|10657.8|10652.8|10657|10652|10658.8|10653.8|10657|10652|12
1734378900000|2024-12-16 19:55:00|10657.3|10652.3|10657.5|10652.5|10657.8|10652.8|10656|10651|150
1734379200000|2024-12-16 20:00:00|10657.3|10652.3|10658.3|10653.3|10658.5|10653.5|10656.6|10651.6|23
1734379500000|2024-12-16 20:05:00|10658.1|10653.1|10657|10652|10658.5|10653.5|10656.5|10651.5|16
1734379800000|2024-12-16 20:10:00|10657.3|10652.3|10658.3|10653.3|10658.3|10653.3|10656.5|10651.5|11
1734380100000|2024-12-16 20:15:00|10658.5|10653.5|10658.5|10653.5|10659.3|10654.3|10657.5|10652.5|16
1734380400000|2024-12-16 20:20:00|10658.8|10653.8|10657.8|10652.8|10659.5|10654.5|10657.3|10652.3|15
1734380700000|2024-12-16 20:25:00|10657.6|10652.6|10657.3|10652.3|10659|10654|10657|10652|35
1734381000000|2024-12-16 20:30:00|10657.6|10652.6|10657|10652|10657.6|10652.6|10656.5|10651.5|24
1734381300000|2024-12-16 20:35:00|10657.3|10652.3|10658.5|10653.5|10659|10654|10656.8|10651.8|19
1734381600000|2024-12-16 20:40:00|10658.8|10653.8|10659.3|10654.3|10659.5|10654.5|10658.3|10653.3|25
1734381900000|2024-12-16 20:45:00|10659.5|10654.5|10660|10655|10661|10656|10658.5|10653.5|52
1734382200000|2024-12-16 20:50:00|10659.8|10654.8|10660|10655|10660.6|10655.6|10659|10654|70
1734382500000|2024-12-16 20:55:00|10659.8|10654.8|10660.5|10655.5|10660.5|10655.5|10658.5|10653.5|233
1734382800000|2024-12-16 21:00:00|10660.3|10655.3|10660|10655|10660.5|10655.5|10658.5|10653.5|17
1734383100000|2024-12-16 21:05:00|10659.8|10654.8|10661.8|10656.8|10661.8|10656.8|10659.8|10654.8|28
1734383400000|2024-12-16 21:10:00|10661.5|10656.5|10660.8|10655.8|10661.8|10656.8|10660.3|10655.3|53
1734383700000|2024-12-16 21:15:00|10661|10656|10661.5|10656.5|10661.8|10656.8|10660.8|10655.8|11
1734384000000|2024-12-16 21:20:00|10661.3|10656.3|10661|10656|10662.3|10657.3|10660.8|10655.8|5
1734384300000|2024-12-16 21:25:00|10660.8|10655.8|10660|10655|10661|10656|10659|10654|3
1734384600000|2024-12-16 21:30:00|10659.8|10654.8|10659.5|10654.5|10660.5|10655.5|10659|10654|3
1734384900000|2024-12-16 21:35:00|10659.3|10654.3|10659.8|10654.8|10660.5|10655.5|10659.3|10654.3|6
1734385200000|2024-12-16 21:40:00|10660|10655|10658.8|10653.8|10660.3|10655.3|10658.5|10653.5|1
1734385500000|2024-12-16 21:45:00|10658.5|10653.5|10657.2|10652.2|10659.3|10654.3|10656.8|10651.8|8
1734385800000|2024-12-16 21:50:00|10657|10652|10655.8|10650.8|10657|10652|10654.7|10649.7|8
1734386100000|2024-12-16 21:55:00|10655.5|10650.5|10657.7|10652.7|10658.5|10653.5|10655.3|10648.3|21
1734386400000|2024-12-16 22:00:00|10657.8|10652.8|10657.8|10652.8|10657.8|10652.8|10657.8|10652.8|0
1734397200000|2024-12-17 01:00:00|10644.7|10639.7|10646.7|10641.7|10647|10642|10644.7|10639.7|54
1734397500000|2024-12-17 01:05:00|10646.5|10641.5|10650.2|10645.2|10650.7|10645.7|10646|10641|43
1734397800000|2024-12-17 01:10:00|10650.4|10645.4|10650.7|10645.7|10651|10646|10649.7|10644.7|21
1734398100000|2024-12-17 01:15:00|10650.5|10645.5|10650.7|10645.7|10651|10646|10649|10644|6
1734398400000|2024-12-17 01:20:00|10650.5|10645.5|10649.5|10644.5|10650.7|10645.7|10648.7|10643.7|16
1734398700000|2024-12-17 01:25:00|10649.4|10644.4|10650.9|10645.9|10651|10646|10649|10644|8
1734399000000|2024-12-17 01:30:00|10650.4|10645.4|10649.9|10644.9|10651.7|10646.7|10649.5|10644.5|34
1734399300000|2024-12-17 01:35:00|10649.5|10644.5|10650.2|10645.2|10650.9|10645.9|10648.9|10643.9|5
1734399600000|2024-12-17 01:40:00|10650.4|10645.4|10650.7|10645.7|10652.2|10647.2|10649.9|10644.9|6
1734399900000|2024-12-17 01:45:00|10650.9|10645.9|10650.5|10645.5|10651.4|10646.4|10649.9|10644.9|5
1734400200000|2024-12-17 01:50:00|10650.2|10645.2|10650.2|10645.2|10650.9|10645.9|10649.5|10644.5|11
1734400500000|2024-12-17 01:55:00|10649.9|10644.9|10650.4|10645.4|10651.4|10646.4|10649.2|10644.2|7
1734400800000|2024-12-17 02:00:00|10650.7|10645.7|10648.9|10643.9|10651.4|10646.4|10648.9|10643.9|4
1734401100000|2024-12-17 02:05:00|10649.2|10644.2|10646.4|10641.4|10649.4|10644.4|10646.4|10641.4|28
1734401400000|2024-12-17 02:10:00|10646.2|10641.2|10644.7|10639.7|10648.4|10643.4|10643.9|10638.9|27
1734401700000|2024-12-17 02:15:00|10644.4|10639.4|10644.9|10639.9|10645.4|10640.4|10643.7|10638.7|18
1734402000000|2024-12-17 02:20:00|10645.2|10640.2|10646.7|10641.7|10646.9|10641.9|10644.9|10639.9|27
1734402300000|2024-12-17 02:25:00|10646.9|10641.9|10646.4|10641.4|10646.9|10641.9|10645.4|10640.4|4
1734402600000|2024-12-17 02:30:00|10646.7|10641.7|10647.9|10642.9|10649.4|10644.4|10646.4|10641.4|3
1734402900000|2024-12-17 02:35:00|10647.7|10642.7|10647.7|10642.7|10647.9|10642.9|10646.4|10641.4|35
1734403200000|2024-12-17 02:40:00|10647.4|10642.4|10647.9|10642.9|10649.2|10644.2|10647.4|10642.4|30
1734403500000|2024-12-17 02:45:00|10647.7|10642.7|10649.9|10644.9|10650.2|10645.2|10647.2|10642.2|15
1734403800000|2024-12-17 02:50:00|10649.7|10644.7|10651.9|10646.9|10652.2|10647.2|10649.4|10644.4|16
1734404100000|2024-12-17 02:55:00|10652.2|10647.2|10652.9|10647.9|10653.4|10648.4|10651.4|10646.4|8
1734404400000|2024-12-17 03:00:00|10653.2|10648.2|10651.4|10646.4|10653.9|10648.9|10651.2|10646.2|10
1734404700000|2024-12-17 03:05:00|10651.7|10646.7|10652.9|10647.9|10653.7|10648.7|10651.4|10646.4|6
1734405000000|2024-12-17 03:10:00|10653.2|10648.2|10652.9|10647.9|10653.4|10648.4|10652.4|10647.4|12
1734405300000|2024-12-17 03:15:00|10652.7|10647.7|10653.4|10648.4|10653.4|10648.4|10651.9|10646.9|8
1734405600000|2024-12-17 03:20:00|10653.2|10648.2|10653.7|10648.7|10653.9|10648.9|10652.9|10647.9|4
1734405900000|2024-12-17 03:25:00|10653.9|10648.9|10652.9|10647.9|10654.7|10649.7|10652.7|10647.7|61
1734406200000|2024-12-17 03:30:00|10653.2|10648.2|10653.2|10648.2|10654.4|10649.4|10652.9|10647.9|32
1734406500000|2024-12-17 03:35:00|10653.4|10648.4|10653.2|10648.2|10653.7|10648.7|10652.4|10647.4|23
1734406800000|2024-12-17 03:40:00|10652.9|10647.9|10655.2|10650.2|10655.4|10650.4|10652.7|10647.7|1
1734407100000|2024-12-17 03:45:00|10655.4|10650.4|10656.9|10651.9|10656.9|10651.9|10655.2|10650.2|11
1734407400000|2024-12-17 03:50:00|10657.2|10652.2|10657.7|10652.7|10657.9|10652.9|10656.9|10651.9|24
1734407700000|2024-12-17 03:55:00|10657.4|10652.4|10657.4|10652.4|10658.7|10653.7|10657.4|10652.4|1
1734408000000|2024-12-17 04:00:00|10657.7|10652.7|10659.9|10654.9|10659.9|10654.9|10657.2|10652.2|12
1734408300000|2024-12-17 04:05:00|10659.7|10654.7|10658.9|10653.9|10660.4|10655.4|10658.7|10653.7|1
1734408600000|2024-12-17 04:10:00|10659.2|10654.2|10659.9|10654.9|10659.9|10654.9|10658.9|10653.9|5
1734408900000|2024-12-17 04:15:00|10660.4|10655.4|10659.9|10654.9|10660.9|10655.9|10659.7|10654.7|23
1734409200000|2024-12-17 04:20:00|10659.7|10654.7|10659.1|10654.1|10659.9|10654.9|10658.7|10653.7|13
1734409500000|2024-12-17 04:25:00|10659.2|10654.2|10659.4|10654.4|10660.4|10655.4|10658.9|10653.9|0
1734409800000|2024-12-17 04:30:00|10659.2|10654.2|10658.7|10653.7|10659.7|10654.7|10658.4|10653.4|15
1734410100000|2024-12-17 04:35:00|10658.9|10653.9|10658.9|10653.9|10659.4|10654.4|10658.4|10653.4|12
1734410400000|2024-12-17 04:40:00|10658.6|10653.6|10659.4|10654.4|10659.9|10654.9|10657.9|10652.9|14
1734410700000|2024-12-17 04:45:00|10659.6|10654.6|10659.9|10654.9|10660.9|10655.9|10659.4|10654.4|22
1734411000000|2024-12-17 04:50:00|10660.1|10655.1|10660.9|10655.9|10660.9|10655.9|10658.9|10653.9|12
1734411300000|2024-12-17 04:55:00|10660.6|10655.6|10661.6|10656.6|10662.1|10657.1|10659.9|10654.9|33
1734411600000|2024-12-17 05:00:00|10661.4|10656.4|10661.9|10656.9|10662.1|10657.1|10661.1|10656.1|2
1734411900000|2024-12-17 05:05:00|10662.1|10657.1|10662.4|10657.4|10662.6|10657.6|10661.4|10656.4|23
1734412200000|2024-12-17 05:10:00|10662.1|10657.1|10661.1|10656.1|10662.4|10657.4|10660.9|10655.9|4
1734412500000|2024-12-17 05:15:00|10661.4|10656.4|10662.9|10657.9|10662.9|10657.9|10661.1|10656.1|1
1734412800000|2024-12-17 05:20:00|10662.6|10657.6|10661.4|10656.4|10663.4|10658.4|10661.1|10656.1|5
1734413100000|2024-12-17 05:25:00|10661.1|10656.1|10660.6|10655.6|10662.1|10657.1|10660.1|10655.1|13
1734413400000|2024-12-17 05:30:00|10660.9|10655.9|10662.6|10657.6|10662.9|10657.9|10659.9|10654.9|17
1734413700000|2024-12-17 05:35:00|10662.9|10657.9|10663.6|10658.6|10663.6|10658.6|10662.6|10657.6|14
1734414000000|2024-12-17 05:40:00|10663.9|10658.9|10663.6|10658.6|10664.6|10659.6|10662.6|10657.6|12
1734414300000|2024-12-17 05:45:00|10663.4|10658.4|10663.6|10658.6|10664.4|10659.4|10663.4|10658.4|11
1734414600000|2024-12-17 05:50:00|10663.9|10658.9|10663.6|10658.6|10664.6|10659.6|10662.9|10657.9|1
1734414900000|2024-12-17 05:55:00|10663.9|10658.9|10664.6|10659.6|10666.4|10661.4|10663.9|10658.9|18
1734415200000|2024-12-17 06:00:00|10664.4|10659.4|10662.9|10657.9|10664.6|10659.6|10661.9|10656.9|18
1734415500000|2024-12-17 06:05:00|10663.1|10658.1|10664.9|10659.9|10664.9|10659.9|10662.9|10657.9|6
1734415800000|2024-12-17 06:10:00|10665.1|10660.1|10665.4|10660.4|10665.4|10660.4|10664.1|10659.1|12
1734416100000|2024-12-17 06:15:00|10665.6|10660.6|10667.9|10662.9|10667.9|10662.9|10665.4|10660.4|27
1734416400000|2024-12-17 06:20:00|10668.4|10663.4|10670.6|10665.6|10670.9|10665.9|10667.4|10662.4|40
1734416700000|2024-12-17 06:25:00|10670.4|10665.4|10669.9|10664.9|10670.9|10665.9|10669.1|10664.1|9
1734417000000|2024-12-17 06:30:00|10669.6|10664.6|10669.1|10664.1|10670.1|10665.1|10667.9|10662.9|23
1734417300000|2024-12-17 06:35:00|10669.4|10664.4|10668.4|10663.4|10670.4|10665.4|10667.6|10662.6|88
1734417600000|2024-12-17 06:40:00|10668.6|10663.6|10669.9|10664.9|10670.4|10665.4|10668.1|10663.1|42
1734417900000|2024-12-17 06:45:00|10670.1|10665.1|10669.4|10664.4|10670.4|10665.4|10668.1|10663.1|18
1734418200000|2024-12-17 06:50:00|10669.6|10664.6|10670.3|10665.3|10670.4|10665.4|10669.4|10664.4|4
1734418500000|2024-12-17 06:55:00|10670.4|10665.4|10667.1|10662.1|10671.1|10666.1|10666.6|10661.6|56
1734418800000|2024-12-17 07:00:00|10666.9|10661.9|10664.9|10659.9|10667.4|10662.4|10664.1|10659.1|59
1734419100000|2024-12-17 07:05:00|10665.1|10660.1|10664.6|10659.6|10667.1|10662.1|10664.4|10659.4|16
1734419400000|2024-12-17 07:10:00|10664.4|10659.4|10661.4|10656.4|10664.9|10659.9|10660.9|10655.9|10
1734419700000|2024-12-17 07:15:00|10661.6|10656.6|10660.9|10655.9|10662.9|10657.9|10660.6|10655.6|21
1734420000000|2024-12-17 07:20:00|10660.6|10655.6|10661.9|10656.9|10663.1|10658.1|10660.4|10655.4|43
1734420300000|2024-12-17 07:25:00|10662.1|10657.1|10661.4|10656.4|10662.6|10657.6|10660.6|10655.6|25
1734420600000|2024-12-17 07:30:00|10661.6|10656.6|10662.4|10657.4|10662.6|10657.6|10658.9|10653.9|27
1734420900000|2024-12-17 07:35:00|10662.6|10657.6|10662.4|10657.4|10663.4|10658.4|10660.9|10655.9|32
1734421200000|2024-12-17 07:40:00|10662.1|10657.1|10663.1|10658.1|10663.9|10658.9|10661.9|10656.9|40
1734421500000|2024-12-17 07:45:00|10663.4|10658.4|10663.6|10658.6|10665.1|10660.1|10663.1|10658.1|49
1734421800000|2024-12-17 07:50:00|10663.8|10658.8|10665.8|10660.8|10666.3|10661.3|10663.8|10658.8|31
1734422100000|2024-12-17 07:55:00|10666.1|10661.1|10667.4|10662.4|10668.6|10663.6|10665.6|10660.6|33
1734422400000|2024-12-17 08:00:00|10667.6|10662.6|10667.6|10662.6|10668.3|10663.3|10665.9|10660.9|87
1734422700000|2024-12-17 08:05:00|10667.8|10662.8|10669.6|10664.6|10669.6|10664.6|10667.1|10662.1|23
1734423000000|2024-12-17 08:10:00|10669.8|10664.8|10669.9|10664.9|10671.1|10666.1|10668.3|10663.3|40
1734423300000|2024-12-17 08:15:00|10669.8|10664.8|10671.3|10666.3|10672.1|10667.1|10669.4|10664.4|28
1734423600000|2024-12-17 08:20:00|10671.1|10666.1|10672.1|10667.1|10672.3|10667.3|10669.8|10664.8|24
1734423900000|2024-12-17 08:25:00|10671.8|10666.8|10673.8|10668.8|10673.8|10668.8|10671.8|10666.8|45
1734424200000|2024-12-17 08:30:00|10674.1|10669.1|10674.8|10669.8|10675.3|10670.3|10673.3|10668.3|104
1734424500000|2024-12-17 08:35:00|10675.1|10670.1|10675.6|10670.6|10676.3|10671.3|10673.3|10668.3|54
1734424800000|2024-12-17 08:40:00|10675.3|10670.3|10672.1|10667.1|10676.6|10671.6|10671.8|10666.8|80
1734425100000|2024-12-17 08:45:00|10672.3|10667.3|10672.1|10667.1|10673.1|10668.1|10670.6|10665.6|67
1734425400000|2024-12-17 08:50:00|10672.3|10667.3|10670.8|10665.8|10673.3|10668.3|10670.3|10665.3|21
1734425700000|2024-12-17 08:55:00|10670.6|10665.6|10672.1|10667.1|10673.1|10668.1|10670.1|10665.1|20
1734426000000|2024-12-17 09:00:00|10672.4|10667.4|10678.1|10673.1|10678.6|10673.6|10672.4|10667.4|45
1734426300000|2024-12-17 09:05:00|10677.8|10672.8|10677.6|10672.6|10678.3|10673.3|10675.3|10670.3|70
1734426600000|2024-12-17 09:10:00|10677.3|10672.3|10677.3|10672.3|10678.6|10673.6|10676.3|10671.3|27
1734426900000|2024-12-17 09:15:00|10677.1|10672.1|10675.3|10670.3|10677.3|10672.3|10675.1|10670.1|58
1734427200000|2024-12-17 09:20:00|10675.6|10670.6|10676.1|10671.1|10676.8|10671.8|10675.1|10670.1|13
1734427500000|2024-12-17 09:25:00|10676.3|10671.3|10675.8|10670.8|10677.3|10672.3|10675.1|10670.1|20
1734427800000|2024-12-17 09:30:00|10676.1|10671.1|10677.3|10672.3|10678.1|10673.1|10676.1|10671.1|30
1734428100000|2024-12-17 09:35:00|10677.1|10672.1|10677.3|10672.3|10677.6|10672.6|10675.6|10670.6|17
1734428400000|2024-12-17 09:40:00|10677.6|10672.6|10676.6|10671.6|10677.8|10672.8|10675.8|10670.8|34
1734428700000|2024-12-17 09:45:00|10676.3|10671.3|10674.6|10669.6|10676.8|10671.8|10674.3|10669.3|19
1734429000000|2024-12-17 09:50:00|10674.8|10669.8|10674.8|10669.8|10675.3|10670.3|10672.3|10667.3|76
1734429300000|2024-12-17 09:55:00|10675.1|10670.1|10675.6|10670.6|10676.6|10671.6|10674.3|10669.3|54
1734429600000|2024-12-17 10:00:00|10675.3|10670.3|10674.1|10669.1|10676.3|10671.3|10672.6|10667.6|133
1734429900000|2024-12-17 10:05:00|10673.8|10668.8|10677.8|10672.8|10678.3|10673.3|10673.8|10668.8|49
1734430200000|2024-12-17 10:10:00|10678.3|10673.3|10675.3|10670.3|10678.8|10673.8|10674.6|10669.6|60
1734430500000|2024-12-17 10:15:00|10674.8|10669.8|10676.6|10671.6|10677.1|10672.1|10674.8|10669.8|65
1734430800000|2024-12-17 10:20:00|10676.8|10671.8|10679.3|10674.3|10679.5|10674.5|10676.1|10671.1|22
1734431100000|2024-12-17 10:25:00|10679.5|10674.5|10678.6|10673.6|10681|10676|10678.6|10673.6|24
1734431400000|2024-12-17 10:30:00|10678.8|10673.8|10675.5|10670.5|10679.3|10674.3|10674.5|10669.5|20
1734431700000|2024-12-17 10:35:00|10675.3|10670.3|10674.1|10669.1|10676.8|10671.8|10673.8|10668.8|30
1734432000000|2024-12-17 10:40:00|10673.8|10668.8|10674.1|10669.1|10676.3|10671.3|10673.3|10668.3|41
1734432300000|2024-12-17 10:45:00|10673.8|10668.8|10675.3|10670.3|10675.8|10670.8|10673.8|10668.8|26
1734432600000|2024-12-17 10:50:00|10675.5|10670.5|10673.6|10668.6|10675.8|10670.8|10673.3|10668.3|24
1734432900000|2024-12-17 10:55:00|10673.8|10668.8|10673.3|10668.3|10675|10670|10672.8|10667.8|17
1734433200000|2024-12-17 11:00:00|10673.5|10668.5|10669.8|10664.8|10673.5|10668.5|10668.8|10663.8|33
1734433500000|2024-12-17 11:05:00|10669.6|10664.6|10674.8|10669.8|10674.8|10669.8|10669.6|10664.6|104
1734433800000|2024-12-17 11:10:00|10674.5|10669.5|10673.5|10668.5|10675.3|10670.3|10673.3|10668.3|27
1734434100000|2024-12-17 11:15:00|10673.3|10668.3|10672.8|10667.8|10674|10669|10672|10667|29
1734434400000|2024-12-17 11:20:00|10673|10668|10671.5|10666.5|10673.5|10668.5|10671|10666|16
1734434700000|2024-12-17 11:25:00|10671.3|10666.3|10671|10666|10671.8|10666.8|10670.3|10665.3|20
1734435000000|2024-12-17 11:30:00|10670.8|10665.8|10671|10666|10671.3|10666.3|10669.5|10664.5|12
1734435300000|2024-12-17 11:35:00|10670.8|10665.8|10672.3|10667.3|10672.3|10667.3|10668.8|10663.8|24
1734435600000|2024-12-17 11:40:00|10672|10667|10671.3|10666.3|10672|10667|10669.3|10664.3|46
1734435900000|2024-12-17 11:45:00|10671.5|10666.5|10669.8|10664.8|10672.3|10667.3|10669.8|10664.8|68
1734436200000|2024-12-17 11:50:00|10670|10665|10669.3|10664.3|10670.3|10665.3|10668.3|10663.3|50
1734436500000|2024-12-17 11:55:00|10669|10664|10670.8|10665.8|10671|10666|10668.8|10663.8|28
1734436800000|2024-12-17 12:00:00|10671|10666|10670.3|10665.3|10671|10666|10667.8|10662.8|103
1734437100000|2024-12-17 12:05:00|10670|10665|10670.8|10665.8|10673.5|10668.5|10669.8|10664.8|44
1734437400000|2024-12-17 12:10:00|10671.3|10666.3|10670.8|10665.8|10671.5|10666.5|10670|10665|12
1734437700000|2024-12-17 12:15:00|10670.5|10665.5|10671.8|10666.8|10673|10668|10670.5|10665.5|11
1734438000000|2024-12-17 12:20:00|10672|10667|10671.5|10666.5|10673|10668|10670.8|10665.8|24
1734438300000|2024-12-17 12:25:00|10671.8|10666.8|10670.8|10665.8|10672|10667|10668.8|10663.8|12
1734438600000|2024-12-17 12:30:00|10671|10666|10670.3|10665.3|10672.3|10667.3|10670.3|10665.3|20
1734438900000|2024-12-17 12:35:00|10670.5|10665.5|10670.3|10665.3|10670.5|10665.5|10668.3|10663.3|35
1734439200000|2024-12-17 12:40:00|10670.5|10665.5|10668|10663|10670.8|10665.8|10667.3|10662.3|104
1734439500000|2024-12-17 12:45:00|10668.3|10663.3|10668.3|10663.3|10669.5|10664.5|10667.3|10662.3|17
1734439800000|2024-12-17 12:50:00|10668.5|10663.5|10666.3|10661.3|10668.8|10663.8|10665.8|10660.8|66
1734440100000|2024-12-17 12:55:00|10666.5|10661.5|10664.3|10659.3|10667.8|10662.8|10664.3|10659.3|104
1734440400000|2024-12-17 13:00:00|10664.5|10659.5|10668.8|10663.8|10668.8|10663.8|10664|10659|59
1734440700000|2024-12-17 13:05:00|10668.5|10663.5|10668.5|10663.5|10669.7|10664.7|10666.8|10661.8|29
1734441000000|2024-12-17 13:10:00|10668.7|10663.7|10668.5|10663.5|10670.3|10665.3|10667.8|10662.8|13
1734441300000|2024-12-17 13:15:00|10668.8|10663.8|10667.3|10662.3|10669|10664|10667|10662|19
1734441600000|2024-12-17 13:20:00|10667.5|10662.5|10669.5|10664.5|10670.5|10665.5|10667|10662|46
1734441900000|2024-12-17 13:25:00|10669.3|10664.3|10668.5|10663.5|10669.5|10664.5|10666.5|10661.5|24
1734442200000|2024-12-17 13:30:00|10666.6|10657.6|10664.2|10659.2|10668.5|10662.2|10659|10654|158
1734442500000|2024-12-17 13:35:00|10664.3|10659.3|10666.8|10661.8|10669.8|10664.8|10663.8|10658.8|54
1734442800000|2024-12-17 13:40:00|10667|10662|10670.3|10665.3|10671|10666|10667|10662|79
1734443100000|2024-12-17 13:45:00|10670.5|10665.5|10666|10661|10672|10667|10665.3|10660.3|73
1734443400000|2024-12-17 13:50:00|10666.2|10661.2|10663.2|10658.2|10668.2|10663.2|10662.8|10657.8|49
1734443700000|2024-12-17 13:55:00|10663.5|10658.5|10660.2|10655.2|10664.2|10659.2|10659.3|10654.3|143
1734444000000|2024-12-17 14:00:00|10660|10655|10658|10653|10660|10655|10655.3|10650.3|104
1734444300000|2024-12-17 14:05:00|10657.8|10652.8|10656.7|10651.7|10660.8|10655.8|10655|10650|28
1734444600000|2024-12-17 14:10:00|10656.5|10651.5|10658.2|10653.2|10658.5|10653.5|10655.2|10650.2|41
1734444900000|2024-12-17 14:15:00|10658.3|10653.3|10657.7|10652.7|10658.5|10653.5|10654.5|10649.5|33
1734445200000|2024-12-17 14:20:00|10658|10653|10659.2|10654.2|10661.7|10656.7|10657.7|10652.7|42
1734445500000|2024-12-17 14:25:00|10659|10654|10658|10653|10660.5|10655.5|10656.7|10651.7|24
1734445800000|2024-12-17 14:30:00|10658.2|10653.2|10659.8|10654.8|10661.2|10656.2|10658.2|10653.2|56
1734446100000|2024-12-17 14:35:00|10659.7|10654.7|10660.2|10655.2|10661.7|10656.7|10658.2|10653.2|30
1734446400000|2024-12-17 14:40:00|10660.5|10655.5|10660.7|10655.7|10661.5|10656.5|10657.7|10652.7|65
1734446700000|2024-12-17 14:45:00|10660.5|10655.5|10660.2|10655.2|10662.5|10657.5|10659.2|10654.2|61
1734447000000|2024-12-17 14:50:00|10660.5|10655.5|10667.5|10662.5|10667.7|10662.7|10660.2|10655.2|24
1734447300000|2024-12-17 14:55:00|10667.7|10662.7|10662|10657|10667.7|10662.7|10661.7|10656.7|45
1734447600000|2024-12-17 15:00:00|10661.7|10656.7|10664.7|10659.7|10664.7|10659.7|10660.5|10655.5|90
1734447900000|2024-12-17 15:05:00|10664.5|10659.5|10660.5|10655.5|10664.5|10659.5|10660.2|10655.2|53
1734448200000|2024-12-17 15:10:00|10660.7|10655.7|10659.2|10654.2|10663|10658|10658.7|10653.7|61
1734448500000|2024-12-17 15:15:00|10658.7|10653.7|10658|10653|10659.2|10654.2|10655.7|10650.7|104
1734448800000|2024-12-17 15:20:00|10658.2|10653.2|10660.7|10655.7|10663.5|10658.5|10657.7|10652.7|73
1734449100000|2024-12-17 15:25:00|10661|10656|10661.2|10656.2|10661.7|10656.7|10657.5|10652.5|55
1734449400000|2024-12-17 15:30:00|10661|10656|10662|10657|10664.2|10659.2|10660.2|10655.2|52
1734449700000|2024-12-17 15:35:00|10661.7|10656.7|10660.7|10655.7|10663.7|10658.7|10660|10655|17
1734450000000|2024-12-17 15:40:00|10661|10656|10663.5|10658.5|10664.2|10659.2|10659.7|10654.7|40
1734450300000|2024-12-17 15:45:00|10663.2|10658.2|10666.5|10661.5|10667.7|10662.7|10661|10656|89
1734450600000|2024-12-17 15:50:00|10666.7|10661.7|10662.7|10657.7|10666.7|10661.7|10662.2|10657.2|66
1734450900000|2024-12-17 15:55:00|10663.2|10658.2|10663.7|10658.7|10666|10661|10662.7|10657.7|50
1734451200000|2024-12-17 16:00:00|10663.5|10658.5|10661.2|10656.2|10663.7|10658.7|10659|10654|107
1734451500000|2024-12-17 16:05:00|10661.5|10656.5|10660.2|10655.2|10663|10658|10659.7|10654.7|92
1734451800000|2024-12-17 16:10:00|10660.5|10655.5|10663.2|10658.2|10664.2|10659.2|10658.7|10653.7|64
1734452100000|2024-12-17 16:15:00|10663|10658|10664.7|10659.7|10665|10660|10660.7|10655.7|34
1734452400000|2024-12-17 16:20:00|10665|10660|10665.7|10660.7|10669.2|10664.2|10664.5|10659.5|39
1734452700000|2024-12-17 16:25:00|10666|10661|10665.5|10660.5|10666.2|10661.2|10662.2|10657.2|97
1734453000000|2024-12-17 16:30:00|10665.7|10660.7|10664.2|10659.2|10667.7|10662.7|10664.2|10659.2|38
1734453300000|2024-12-17 16:35:00|10664.5|10659.5|10662.7|10657.7|10665.2|10660.2|10662.7|10657.7|40
1734453600000|2024-12-17 16:40:00|10662.9|10657.9|10663.2|10658.2|10664.2|10659.2|10661.7|10656.7|41
1734453900000|2024-12-17 16:45:00|10663.4|10658.4|10661.7|10656.7|10663.7|10658.7|10661|10656|59
1734454200000|2024-12-17 16:50:00|10661.5|10656.5|10659.7|10654.7|10662|10657|10659.2|10654.2|33
1734454500000|2024-12-17 16:55:00|10659.5|10654.5|10657.9|10652.9|10659.5|10654.5|10656.7|10651.7|43
1734454800000|2024-12-17 17:00:00|10657.7|10652.7|10652.9|10647.9|10658.2|10653.2|10652.7|10647.7|64
1734455100000|2024-12-17 17:05:00|10653.2|10648.2|10649.4|10644.4|10653.2|10648.2|10647.2|10642.2|140
1734455400000|2024-12-17 17:10:00|10649.7|10644.7|10659.9|10654.9|10660.2|10655.2|10649.2|10644.2|104
1734455700000|2024-12-17 17:15:00|10660.2|10655.2|10660.2|10655.2|10660.4|10655.4|10656.7|10651.7|44
1734456000000|2024-12-17 17:20:00|10660.4|10655.4|10659.9|10654.9|10661.7|10656.7|10657.7|10652.7|54
1734456300000|2024-12-17 17:25:00|10660.2|10655.2|10654.4|10649.4|10660.4|10655.4|10654.2|10649.2|39
1734456600000|2024-12-17 17:30:00|10654.7|10649.7|10656.9|10651.9|10657.4|10652.4|10653.2|10648.2|38
1734456900000|2024-12-17 17:35:00|10656.7|10651.7|10657.7|10652.7|10658.7|10653.7|10656.7|10651.7|327
1734457200000|2024-12-17 17:40:00|10657.4|10652.4|10655.7|10650.7|10657.7|10652.7|10654.4|10649.4|51
1734457500000|2024-12-17 17:45:00|10655.4|10650.4|10653.2|10648.2|10656.2|10651.2|10652.7|10647.7|7
1734457800000|2024-12-17 17:50:00|10653.4|10648.4|10656.2|10651.2|10658.9|10653.9|10653.2|10648.2|42
1734458100000|2024-12-17 17:55:00|10656.4|10651.4|10658.2|10653.2|10658.9|10653.9|10656.2|10651.2|28
1734458400000|2024-12-17 18:00:00|10658.4|10653.4|10661.2|10656.2|10661.2|10656.2|10657.7|10652.7|41
1734458700000|2024-12-17 18:05:00|10661.4|10656.4|10658.7|10653.7|10662.7|10657.7|10658.7|10653.7|33
1734459000000|2024-12-17 18:10:00|10658.4|10653.4|10659.7|10654.7|10660.4|10655.4|10658.4|10653.4|18
1734459300000|2024-12-17 18:15:00|10659.4|10654.4|10661.2|10656.2|10661.7|10656.7|10659.2|10654.2|14
1734459600000|2024-12-17 18:20:00|10661.4|10656.4|10660.7|10655.7|10662.7|10657.7|10659.9|10654.9|14
1734459900000|2024-12-17 18:25:00|10660.4|10655.4|10659.2|10654.2|10660.9|10655.9|10659.2|10654.2|10
1734460200000|2024-12-17 18:30:00|10658.9|10653.9|10656.7|10651.7|10659.9|10654.9|10656.2|10651.2|34
1734460500000|2024-12-17 18:35:00|10656.9|10651.9|10654.9|10649.9|10657.2|10652.2|10653.7|10648.7|39
1734460800000|2024-12-17 18:40:00|10655.2|10650.2|10654.9|10649.9|10655.7|10650.7|10652.7|10647.7|11
1734461100000|2024-12-17 18:45:00|10654.7|10649.7|10660.2|10655.2|10660.2|10655.2|10654.4|10649.4|20
1734461400000|2024-12-17 18:50:00|10660.4|10655.4|10663.9|10658.9|10664.7|10659.7|10659.7|10654.7|65
1734461700000|2024-12-17 18:55:00|10663.7|10658.7|10662.4|10657.4|10664.7|10659.7|10661.9|10656.9|25
1734462000000|2024-12-17 19:00:00|10662.2|10657.2|10661.7|10656.7|10662.2|10657.2|10660.2|10655.2|30
1734462300000|2024-12-17 19:05:00|10661.9|10656.9|10662.2|10657.2|10662.4|10657.4|10660.2|10655.2|9
1734462600000|2024-12-17 19:10:00|10661.9|10656.9|10662.7|10657.7|10663.7|10658.7|10661.7|10656.7|16
1734462900000|2024-12-17 19:15:00|10662.9|10657.9|10663.7|10658.7|10663.7|10658.7|10661.7|10656.7|27
1734463200000|2024-12-17 19:20:00|10663.4|10658.4|10665.2|10660.2|10665.7|10660.7|10663.2|10658.2|31
1734463500000|2024-12-17 19:25:00|10664.7|10659.7|10666.7|10661.7|10666.7|10661.7|10664.7|10659.7|59
1734463800000|2024-12-17 19:30:00|10666.6|10661.6|10664.7|10659.7|10666.7|10661.7|10664.2|10659.2|23
1734464100000|2024-12-17 19:35:00|10664.9|10659.9|10664.4|10659.4|10665.9|10660.9|10664.2|10659.2|10
1734464400000|2024-12-17 19:40:00|10664.2|10659.2|10664.4|10659.4|10665.4|10660.4|10663.4|10658.4|61
1734464700000|2024-12-17 19:45:00|10664.2|10659.2|10663.2|10658.2|10666.2|10661.2|10662.9|10657.9|25
1734465000000|2024-12-17 19:50:00|10662.9|10657.9|10664.9|10659.9|10665.2|10660.2|10662.7|10657.7|30
1734465300000|2024-12-17 19:55:00|10665.2|10660.2|10667.6|10662.6|10667.9|10662.9|10665.2|10660.2|85
1734465600000|2024-12-17 20:00:00|10667.9|10662.9|10667.2|10662.2|10668.4|10663.4|10666.9|10661.9|28
1734465900000|2024-12-17 20:05:00|10666.9|10661.9|10666.7|10661.7|10667.2|10662.2|10665.9|10660.9|15
1734466200000|2024-12-17 20:10:00|10666.9|10661.9|10668.4|10663.4|10668.9|10663.9|10666.6|10661.6|26
1734466500000|2024-12-17 20:15:00|10668.2|10663.2|10668.4|10663.4|10668.9|10663.9|10667.4|10662.4|11
1734466800000|2024-12-17 20:20:00|10668.2|10663.2|10668.2|10663.2|10668.9|10663.9|10667.9|10662.9|4
1734467100000|2024-12-17 20:25:00|10667.9|10662.9|10666.9|10661.9|10668.7|10663.7|10666.6|10661.6|26
1734467400000|2024-12-17 20:30:00|10666.7|10661.7|10668.1|10663.1|10669.1|10664.1|10666.4|10661.4|20
1734467700000|2024-12-17 20:35:00|10667.9|10662.9|10669.1|10664.1|10669.1|10664.1|10667.6|10662.6|12
1734468000000|2024-12-17 20:40:00|10668.9|10663.9|10670.1|10665.1|10670.6|10665.6|10668.6|10663.6|19
1734468300000|2024-12-17 20:45:00|10669.9|10664.9|10672.1|10667.1|10672.6|10667.6|10669.9|10664.9|23
1734468600000|2024-12-17 20:50:00|10672.4|10667.4|10670.4|10665.4|10672.6|10667.6|10670.2|10665.2|86
1734468900000|2024-12-17 20:55:00|10670.6|10665.6|10669.1|10664.1|10671.7|10666.7|10668.6|10663.6|170
1734469200000|2024-12-17 21:00:00|10669.4|10664.4|10670.4|10665.4|10671.1|10666.1|10669.1|10664.1|29
1734469500000|2024-12-17 21:05:00|10670.6|10665.6|10669.9|10664.9|10670.6|10665.6|10669.7|10664.7|1
1734469800000|2024-12-17 21:10:00|10670.1|10665.1|10669.9|10664.9|10670.1|10665.1|10669.4|10664.4|7
1734470100000|2024-12-17 21:15:00|10669.7|10664.7|10668.4|10663.4|10669.9|10664.9|10668.4|10663.4|17
1734470400000|2024-12-17 21:20:00|10668.2|10663.2|10668.4|10663.4|10668.9|10663.9|10668.2|10663.2|5
1734470700000|2024-12-17 21:25:00|10668.2|10663.2|10668.4|10663.4|10669.1|10664.1|10667.6|10662.6|69
1734471000000|2024-12-17 21:30:00|10668.6|10663.6|10668.1|10663.1|10668.6|10663.6|10668.1|10663.1|0
1734471300000|2024-12-17 21:35:00|10667.9|10662.9|10666.4|10661.4|10667.9|10662.9|10666.4|10661.4|5
1734471600000|2024-12-17 21:40:00|10666.6|10661.6|10665.6|10660.6|10666.9|10661.9|10665.4|10660.4|6
1734471900000|2024-12-17 21:45:00|10665.4|10660.4|10666.6|10661.6|10666.6|10661.6|10665.4|10660.4|6
1734472200000|2024-12-17 21:50:00|10667.1|10662.1|10666.9|10661.9|10667.4|10662.4|10666.4|10661.4|5
1734472500000|2024-12-17 21:55:00|10667.1|10662.1|10665.9|10658.9|10667.4|10662.4|10665.9|10658.9|18
1734483600000|2024-12-18 01:00:00|10664.1|10659.1|10665.6|10660.6|10665.8|10660.8|10662.8|10657.8|22
1734483900000|2024-12-18 01:05:00|10665.8|10660.8|10666.1|10661.1|10666.5|10661.5|10665.1|10660.1|40
1734484200000|2024-12-18 01:10:00|10666.3|10661.3|10666.3|10661.3|10666.6|10661.6|10665.1|10660.1|21
1734484500000|2024-12-18 01:15:00|10666.1|10661.1|10664.5|10659.5|10666.5|10661.5|10664.3|10659.3|14
1734484800000|2024-12-18 01:20:00|10664.6|10659.6|10665.1|10660.1|10665.5|10660.5|10663.6|10658.6|9
1734485100000|2024-12-18 01:25:00|10665.3|10660.3|10666.1|10661.1|10666.3|10661.3|10665.1|10660.1|23
1734485400000|2024-12-18 01:30:00|10666.3|10661.3|10665.6|10660.6|10667|10662|10664.8|10659.8|20
1734485700000|2024-12-18 01:35:00|10665.3|10660.3|10666.6|10661.6|10667.3|10662.3|10665|10660|21
1734486000000|2024-12-18 01:40:00|10666.8|10661.8|10665.3|10660.3|10667|10662|10664.8|10659.8|24
1734486300000|2024-12-18 01:45:00|10665.5|10660.5|10667.3|10662.3|10667.8|10662.8|10665.3|10660.3|11
1734486600000|2024-12-18 01:50:00|10667.6|10662.6|10665.6|10660.6|10669|10664|10665.3|10660.3|34
1734486900000|2024-12-18 01:55:00|10665.8|10660.8|10662.5|10657.5|10666|10661|10662|10657|58
1734487200000|2024-12-18 02:00:00|10662.3|10657.3|10664.5|10659.5|10664.5|10659.5|10661.5|10656.5|42
1734487500000|2024-12-18 02:05:00|10664.3|10659.3|10664.8|10659.8|10665.5|10660.5|10663.5|10658.5|15
1734487800000|2024-12-18 02:10:00|10664.5|10659.5|10664.5|10659.5|10665.8|10660.8|10664.3|10659.3|23
1734488100000|2024-12-18 02:15:00|10664.3|10659.3|10666.5|10661.5|10667|10662|10664.3|10659.3|15
1734488400000|2024-12-18 02:20:00|10666.8|10661.8|10666.5|10661.5|10667.3|10662.3|10665.8|10660.8|32
1734488700000|2024-12-18 02:25:00|10666.3|10661.3|10666|10661|10667.5|10662.5|10665.8|10660.8|11
1734489000000|2024-12-18 02:30:00|10665.8|10660.8|10666|10661|10666.3|10661.3|10664.8|10659.8|12
1734489300000|2024-12-18 02:35:00|10666.3|10661.3|10665.8|10660.8|10666.5|10661.5|10665.6|10660.6|21
1734489600000|2024-12-18 02:40:00|10666|10661|10665.3|10660.3|10668.8|10663.8|10665|10660|71
1734489900000|2024-12-18 02:45:00|10665.5|10660.5|10664.8|10659.8|10665.8|10660.8|10664|10659|62
1734490200000|2024-12-18 02:50:00|10664.5|10659.5|10665.3|10660.3|10665.3|10660.3|10663.5|10658.5|15
1734490500000|2024-12-18 02:55:00|10665.5|10660.5|10665.3|10660.3|10666.3|10661.3|10665|10660|19
1734490800000|2024-12-18 03:00:00|10665|10660|10665.8|10660.8|10667.3|10662.3|10665|10660|17
1734491100000|2024-12-18 03:05:00|10666|10661|10665.5|10660.5|10667|10662|10664.5|10659.5|10
1734491400000|2024-12-18 03:10:00|10665.3|10660.3|10665.3|10660.3|10666|10661|10664.3|10659.3|15
1734491700000|2024-12-18 03:15:00|10665.5|10660.5|10666.5|10661.5|10666.5|10661.5|10664.5|10659.5|45
1734492000000|2024-12-18 03:20:00|10666.3|10661.3|10665.5|10660.5|10666.5|10661.5|10665|10660|9
1734492300000|2024-12-18 03:25:00|10665.3|10660.3|10664|10659|10666|10661|10664|10659|1
1734492600000|2024-12-18 03:30:00|10664.3|10659.3|10665.3|10660.3|10666|10661|10664.3|10659.3|9
1734492900000|2024-12-18 03:35:00|10665.5|10660.5|10664.3|10659.3|10665.5|10660.5|10664|10659|26
1734493200000|2024-12-18 03:40:00|10664|10659|10666|10661|10666|10661|10664|10659|8
1734493500000|2024-12-18 03:45:00|10666.3|10661.3|10665|10660|10666.5|10661.5|10664.5|10659.5|23
1734493800000|2024-12-18 03:50:00|10664.8|10659.8|10665.5|10660.5|10665.5|10660.5|10664.5|10659.5|0
1734494100000|2024-12-18 03:55:00|10665.3|10660.3|10666.7|10661.7|10667|10662|10665|10660|10
1734494400000|2024-12-18 04:00:00|10666.8|10661.8|10667.5|10662.5|10668|10663|10666|10661|21
1734494700000|2024-12-18 04:05:00|10667.3|10662.3|10667.8|10662.8|10668.2|10663.2|10667|10662|3
1734495000000|2024-12-18 04:10:00|10668|10663|10668.8|10663.8|10669.2|10664.2|10667.5|10662.5|11
1734495300000|2024-12-18 04:15:00|10668.7|10663.7|10667.3|10662.3|10669.2|10664.2|10666.2|10661.2|13
1734495600000|2024-12-18 04:20:00|10667|10662|10665.7|10660.7|10667.2|10662.2|10665|10660|17
1734495900000|2024-12-18 04:25:00|10665.5|10660.5|10665.5|10660.5|10667.5|10662.5|10665.2|10660.2|40
1734496200000|2024-12-18 04:30:00|10665|10660|10663.5|10658.5|10665.2|10660.2|10662.7|10657.7|19
1734496500000|2024-12-18 04:35:00|10663.2|10658.2|10661.5|10656.5|10663.5|10658.5|10661.5|10656.5|16
1734496800000|2024-12-18 04:40:00|10661.3|10656.3|10660.2|10655.2|10662|10657|10660|10655|70
1734497100000|2024-12-18 04:45:00|10660.5|10655.5|10660.5|10655.5|10661.2|10656.2|10660|10655|3
1734497400000|2024-12-18 04:50:00|10660.2|10655.2|10661.5|10656.5|10661.5|10656.5|10659.5|10654.5|14
1734497700000|2024-12-18 04:55:00|10661.2|10656.2|10662.2|10657.2|10662.7|10657.7|10660.7|10655.7|11
1734498000000|2024-12-18 05:00:00|10662.5|10657.5|10663|10658|10663.5|10658.5|10662.2|10657.2|2
1734498300000|2024-12-18 05:05:00|10663.2|10658.2|10664.2|10659.2|10664.2|10659.2|10662.8|10657.8|15
1734498600000|2024-12-18 05:10:00|10664|10659|10662.7|10657.7|10664.5|10659.5|10662|10657|3
1734498900000|2024-12-18 05:15:00|10662.5|10657.5|10663.7|10658.7|10664|10659|10662.2|10657.2|0
1734499200000|2024-12-18 05:20:00|10663.5|10658.5|10663.2|10658.2|10664|10659|10662|10657|20
1734499500000|2024-12-18 05:25:00|10663.5|10658.5|10663.7|10658.7|10664|10659|10663|10658|14
1734499800000|2024-12-18 05:30:00|10663.5|10658.5|10663|10658|10664|10659|10662.5|10657.5|1
1734500100000|2024-12-18 05:35:00|10662.7|10657.7|10662.7|10657.7|10663.5|10658.5|10662|10657|10
1734500400000|2024-12-18 05:40:00|10662.5|10657.5|10662.5|10657.5|10662.7|10657.7|10661.5|10656.5|17
1734500700000|2024-12-18 05:45:00|10662.2|10657.2|10661.2|10656.2|10662.5|10657.5|10660.5|10655.5|16
1734501000000|2024-12-18 05:50:00|10661.5|10656.5|10661.2|10656.2|10662.2|10657.2|10660.5|10655.5|4
1734501300000|2024-12-18 05:55:00|10661|10656|10661.5|10656.5|10663|10658|10661|10656|33
1734501600000|2024-12-18 06:00:00|10661.7|10656.7|10660.5|10655.5|10662.5|10657.5|10660|10655|9
1734501900000|2024-12-18 06:05:00|10660.7|10655.7|10660.2|10655.2|10661|10656|10659.7|10654.7|11
1734502200000|2024-12-18 06:10:00|10660.5|10655.5|10660.2|10655.2|10661|10656|10659.2|10654.2|13
1734502500000|2024-12-18 06:15:00|10660.5|10655.5|10659|10654|10660.5|10655.5|10658.2|10653.2|16
1734502800000|2024-12-18 06:20:00|10658.7|10653.7|10659.7|10654.7|10660|10655|10658.2|10653.2|11
1734503100000|2024-12-18 06:25:00|10659.5|10654.5|10659|10654|10660|10655|10658.7|10653.7|18
1734503400000|2024-12-18 06:30:00|10658.7|10653.7|10658.5|10653.5|10659.7|10654.7|10658.2|10653.2|4
1734503700000|2024-12-18 06:35:00|10658.7|10653.7|10657.7|10652.7|10658.7|10653.7|10657.5|10652.5|18
1734504000000|2024-12-18 06:40:00|10657.5|10652.5|10656.5|10651.5|10657.7|10652.7|10656.2|10651.2|6
1734504300000|2024-12-18 06:45:00|10656.2|10651.2|10656.7|10651.7|10657.5|10652.5|10655|10650|20
1734504600000|2024-12-18 06:50:00|10657|10652|10656.7|10651.7|10657.5|10652.5|10655.5|10650.5|85
1734504900000|2024-12-18 06:55:00|10657|10652|10655.2|10650.2|10657.5|10652.5|10654.7|10649.7|16
1734505200000|2024-12-18 07:00:00|10654.7|10649.7|10657.2|10652.2|10657.7|10652.7|10652.3|10647.3|130
1734505500000|2024-12-18 07:05:00|10657|10652|10656.2|10651.2|10658.5|10653.5|10655.7|10650.7|29
1734505800000|2024-12-18 07:10:00|10656|10651|10656|10651|10656.7|10651.7|10655|10650|33
1734506100000|2024-12-18 07:15:00|10656.2|10651.2|10656|10651|10658|10653|10655.7|10650.7|31
1734506400000|2024-12-18 07:20:00|10655.7|10650.7|10657.2|10652.2|10657.2|10652.2|10654.2|10649.2|41
1734506700000|2024-12-18 07:25:00|10657.5|10652.5|10658.2|10653.2|10658.2|10653.2|10655.5|10650.5|32
1734507000000|2024-12-18 07:30:00|10658.5|10653.5|10659.7|10654.7|10660.2|10655.2|10657|10652|36
1734507300000|2024-12-18 07:35:00|10659.5|10654.5|10659.7|10654.7|10660.5|10655.5|10659|10654|29
1734507600000|2024-12-18 07:40:00|10660|10655|10664|10659|10664|10659|10660|10655|39
1734507900000|2024-12-18 07:45:00|10663.7|10658.7|10666.2|10661.2|10666.5|10661.5|10663.5|10658.5|49
1734508200000|2024-12-18 07:50:00|10666.5|10661.5|10670|10665|10670.5|10665.5|10666.5|10661.5|69
1734508500000|2024-12-18 07:55:00|10670.2|10665.2|10668|10663|10671|10666|10666.5|10661.5|41
1734508800000|2024-12-18 08:00:00|10668.2|10663.2|10669.7|10664.7|10670.5|10665.5|10668|10663|55
1734509100000|2024-12-18 08:05:00|10669.5|10664.5|10671|10666|10672|10667|10667|10662|89
1734509400000|2024-12-18 08:10:00|10671.4|10666.4|10671.7|10666.7|10673.5|10668.5|10671|10666|70
1734509700000|2024-12-18 08:15:00|10671.5|10666.5|10671|10666|10672|10667|10669.5|10664.5|27
1734510000000|2024-12-18 08:20:00|10671.2|10666.2|10673|10668|10675|10670|10670.7|10665.7|62
1734510300000|2024-12-18 08:25:00|10672.7|10667.7|10670.5|10665.5|10674|10669|10670.4|10665.4|45
1734510600000|2024-12-18 08:30:00|10670.4|10665.4|10668.9|10663.9|10671|10666|10668.4|10663.4|61
1734510900000|2024-12-18 08:35:00|10669.2|10664.2|10669.4|10664.4|10669.9|10664.9|10667.7|10662.7|51
1734511200000|2024-12-18 08:40:00|10669.2|10664.2|10669.4|10664.4|10669.9|10664.9|10668|10663|70
1734511500000|2024-12-18 08:45:00|10669.2|10664.2|10669.2|10664.2|10670.4|10665.4|10668|10663|33
1734511800000|2024-12-18 08:50:00|10669|10664|10671.4|10666.4|10671.9|10666.9|10668.9|10663.9|37
1734512100000|2024-12-18 08:55:00|10671.7|10666.7|10670.4|10665.4|10672.9|10667.9|10669.5|10664.5|41
1734512400000|2024-12-18 09:00:00|10670.7|10665.7|10671.2|10666.2|10671.7|10666.7|10669.2|10664.2|51
1734512700000|2024-12-18 09:05:00|10671.4|10666.4|10671.9|10666.9|10673.2|10668.2|10671.2|10666.2|26
1734513000000|2024-12-18 09:10:00|10672.2|10667.2|10669.4|10664.4|10672.9|10667.9|10668.9|10663.9|66
1734513300000|2024-12-18 09:15:00|10669.7|10664.7|10671.9|10666.9|10672.9|10667.9|10668.9|10663.9|47
1734513600000|2024-12-18 09:20:00|10672.2|10667.2|10669.4|10664.4|10672.2|10667.2|10668.9|10663.9|23
1734513900000|2024-12-18 09:25:00|10669.7|10664.7|10672.2|10667.2|10672.7|10667.7|10668.9|10663.9|43
1734514200000|2024-12-18 09:30:00|10672.4|10667.4|10672.9|10667.9|10673.2|10668.2|10669.4|10664.4|61
1734514500000|2024-12-18 09:35:00|10672.4|10667.4|10671.9|10666.9|10673.7|10668.7|10670.7|10665.7|30
1734514800000|2024-12-18 09:40:00|10671.4|10666.4|10672.4|10667.4|10674.2|10669.2|10670.4|10665.4|61
1734515100000|2024-12-18 09:45:00|10672.2|10667.2|10672.4|10667.4|10673.9|10668.9|10671.4|10666.4|39
1734515400000|2024-12-18 09:50:00|10672.7|10667.7|10673.4|10668.4|10673.7|10668.7|10671.9|10666.9|46
1734515700000|2024-12-18 09:55:00|10673.7|10668.7|10671.2|10666.2|10673.9|10668.9|10670.9|10665.9|39
1734516000000|2024-12-18 10:00:00|10670.9|10665.9|10668.9|10663.9|10672.4|10667.4|10668.7|10663.7|67
1734516300000|2024-12-18 10:05:00|10669.2|10664.2|10672.4|10667.4|10672.9|10667.9|10668.9|10663.9|49
1734516600000|2024-12-18 10:10:00|10672.7|10667.7|10672.9|10667.9|10673.2|10668.2|10670.9|10665.9|20
1734516900000|2024-12-18 10:15:00|10672.7|10667.7|10671.2|10666.2|10672.9|10667.9|10670.9|10665.9|92
1734517200000|2024-12-18 10:20:00|10671.4|10666.4|10671.4|10666.4|10672.9|10667.9|10670.7|10665.7|23
1734517500000|2024-12-18 10:25:00|10671.6|10666.6|10673.7|10668.7|10674.2|10669.2|10671.4|10666.4|46
1734517800000|2024-12-18 10:30:00|10673.9|10668.9|10672.9|10667.9|10673.9|10668.9|10672.4|10667.4|57
1734518100000|2024-12-18 10:35:00|10672.7|10667.7|10670.4|10665.4|10673.2|10668.2|10668.4|10663.4|49
1734518400000|2024-12-18 10:40:00|10670.6|10665.6|10666.2|10661.2|10670.9|10665.9|10664.9|10659.9|45
1734518700000|2024-12-18 10:45:00|10665.9|10660.9|10665.9|10660.9|10667.1|10662.1|10665.6|10660.6|26
1734519000000|2024-12-18 10:50:00|10665.7|10660.7|10666.1|10661.1|10667.4|10662.4|10665.1|10660.1|43
1734519300000|2024-12-18 10:55:00|10666.4|10661.4|10663.7|10658.7|10666.9|10661.9|10663.4|10658.4|37
1734519600000|2024-12-18 11:00:00|10663.4|10658.4|10664.4|10659.4|10665.1|10660.1|10662.7|10657.7|39
1734519900000|2024-12-18 11:05:00|10664.2|10659.2|10661.7|10656.7|10664.2|10659.2|10660.2|10655.2|38
1734520200000|2024-12-18 11:10:00|10661.6|10656.6|10662.1|10657.1|10663.6|10658.6|10660.9|10655.9|14
1734520500000|2024-12-18 11:15:00|10662.2|10657.2|10665.9|10660.9|10665.9|10660.9|10661.7|10656.7|58
1734520800000|2024-12-18 11:20:00|10665.7|10660.7|10666.1|10661.1|10666.6|10661.6|10663.9|10658.9|38
1734521100000|2024-12-18 11:25:00|10665.9|10660.9|10662.9|10657.9|10666.7|10661.7|10662.2|10657.2|29
1734521400000|2024-12-18 11:30:00|10662.7|10657.7|10663.2|10658.2|10663.4|10658.4|10660.9|10655.9|35
1734521700000|2024-12-18 11:35:00|10662.9|10657.9|10662.2|10657.2|10663.2|10658.2|10661.2|10656.2|34
1734522000000|2024-12-18 11:40:00|10662.4|10657.4|10661.4|10656.4|10663.9|10658.9|10660.7|10655.7|33
1734522300000|2024-12-18 11:45:00|10661.6|10656.6|10664.4|10659.4|10664.6|10659.6|10661.4|10656.4|26
1734522600000|2024-12-18 11:50:00|10664.6|10659.6|10667.4|10662.4|10668.2|10663.2|10664.6|10659.6|45
1734522900000|2024-12-18 11:55:00|10667.2|10662.2|10667.4|10662.4|10668.4|10663.4|10666.4|10661.4|79
1734523200000|2024-12-18 12:00:00|10667.6|10662.6|10667.9|10662.9|10669.1|10664.1|10666.9|10661.9|56
1734523500000|2024-12-18 12:05:00|10668.1|10663.1|10669.9|10664.9|10669.9|10664.9|10667.4|10662.4|31
1734523800000|2024-12-18 12:10:00|10669.7|10664.7|10669.9|10664.9|10670.4|10665.4|10668.9|10663.9|13
1734524100000|2024-12-18 12:15:00|10670.1|10665.1|10667.4|10662.4|10670.1|10665.1|10665.9|10660.9|20
1734524400000|2024-12-18 12:20:00|10667.1|10662.1|10666.4|10661.4|10668.4|10663.4|10665.4|10660.4|13
1734524700000|2024-12-18 12:25:00|10666.6|10661.6|10666.9|10661.9|10667.9|10662.9|10665.4|10660.4|15
1734525000000|2024-12-18 12:30:00|10667.1|10662.1|10663.9|10658.9|10667.1|10662.1|10663.6|10658.6|4
1734525300000|2024-12-18 12:35:00|10663.6|10658.6|10665.6|10660.6|10666.1|10661.1|10661.9|10656.9|15
1734525600000|2024-12-18 12:40:00|10665.4|10660.4|10667.1|10662.1|10667.9|10662.9|10664.4|10659.4|33
1734525900000|2024-12-18 12:45:00|10666.9|10661.9|10668.4|10663.4|10669.4|10664.4|10666.9|10661.9|29
1734526200000|2024-12-18 12:50:00|10668.1|10663.1|10667.6|10662.6|10669.4|10664.4|10666.9|10661.9|7
1734526500000|2024-12-18 12:55:00|10667.9|10662.9|10671.9|10666.9|10675.4|10670.4|10667.9|10662.9|63
1734526800000|2024-12-18 13:00:00|10672.1|10667.1|10668.9|10663.9|10672.9|10667.9|10668.6|10663.6|66
1734527100000|2024-12-18 13:05:00|10668.6|10663.6|10667.4|10662.4|10669.4|10664.4|10665.9|10660.9|43
1734527400000|2024-12-18 13:10:00|10667.6|10662.6|10668.4|10663.4|10668.9|10663.9|10666.4|10661.4|37
1734527700000|2024-12-18 13:15:00|10668.9|10663.9|10673.9|10668.9|10673.9|10668.9|10668.6|10663.6|36
1734528000000|2024-12-18 13:20:00|10673.6|10668.6|10674.4|10669.4|10677.4|10672.4|10673.4|10668.4|42
1734528300000|2024-12-18 13:25:00|10674.1|10669.1|10674.1|10669.1|10677.4|10672.4|10674.1|10669.1|70
1734528600000|2024-12-18 13:30:00|10674.4|10669.4|10673.8|10668.8|10675.9|10670.9|10672.6|10667.6|48
1734528900000|2024-12-18 13:35:00|10673.9|10668.9|10669.4|10664.4|10674.1|10669.1|10669.4|10664.4|65
1734529200000|2024-12-18 13:40:00|10669.6|10664.6|10672.8|10667.8|10672.9|10667.9|10669.4|10664.4|26
1734529500000|2024-12-18 13:45:00|10672.9|10667.9|10671.9|10666.9|10673.9|10668.9|10668.9|10663.9|56
1734529800000|2024-12-18 13:50:00|10671.6|10666.6|10673.1|10668.1|10675.1|10670.1|10670.6|10665.6|46
1734530100000|2024-12-18 13:55:00|10673.3|10668.3|10672.4|10667.4|10673.9|10668.9|10671.4|10666.4|49
1734530400000|2024-12-18 14:00:00|10672.6|10667.6|10670.6|10665.6|10674.3|10669.3|10669.9|10664.9|29
1734530700000|2024-12-18 14:05:00|10670.4|10665.4|10669.4|10664.4|10672.3|10667.3|10668.4|10663.4|35
1734531000000|2024-12-18 14:10:00|10669.3|10664.3|10672.4|10667.4|10673.1|10668.1|10669.1|10664.1|13
1734531300000|2024-12-18 14:15:00|10672.1|10667.1|10671.4|10666.4|10672.6|10667.6|10669.6|10664.6|16
1734531600000|2024-12-18 14:20:00|10671.6|10666.6|10673.1|10668.1|10673.9|10668.9|10670.1|10665.1|37
1734531900000|2024-12-18 14:25:00|10672.9|10667.9|10674.1|10669.1|10674.6|10669.6|10671.6|10666.6|16
1734532200000|2024-12-18 14:30:00|10674.4|10669.4|10674.4|10669.4|10675.6|10670.6|10671.9|10666.9|27
1734532500000|2024-12-18 14:35:00|10674.1|10669.1|10672.4|10667.4|10675.3|10670.3|10671.8|10666.8|43
1734532800000|2024-12-18 14:40:00|10672.1|10667.1|10672.8|10667.8|10673.8|10668.8|10671.1|10666.1|20
1734533100000|2024-12-18 14:45:00|10672.9|10667.9|10668.9|10663.9|10673.4|10668.4|10668.1|10663.1|49
1734533400000|2024-12-18 14:50:00|10668.8|10663.8|10665.1|10660.1|10669.8|10664.8|10662.9|10657.9|57
1734533700000|2024-12-18 14:55:00|10664.9|10659.9|10667.9|10662.9|10670.1|10665.1|10664.9|10659.9|35
1734534000000|2024-12-18 15:00:00|10668.1|10663.1|10668.8|10663.8|10669.3|10664.3|10665.3|10660.3|89
1734534300000|2024-12-18 15:05:00|10668.6|10663.6|10672.8|10667.8|10673.3|10668.3|10668.4|10663.4|25
1734534600000|2024-12-18 15:10:00|10672.6|10667.6|10672.8|10667.8|10673.3|10668.3|10670.8|10665.8|28
1734534900000|2024-12-18 15:15:00|10673.6|10668.6|10675.8|10670.8|10676.8|10671.8|10672.8|10667.8|59
1734535200000|2024-12-18 15:20:00|10675.6|10670.6|10672.6|10667.6|10676.1|10671.1|10672.4|10667.4|64
1734535500000|2024-12-18 15:25:00|10672.8|10667.8|10674.8|10669.8|10677.3|10672.3|10672.4|10667.4|36
1734535800000|2024-12-18 15:30:00|10675.1|10670.1|10675.6|10670.6|10676.4|10671.4|10673.4|10668.4|50
1734536100000|2024-12-18 15:35:00|10675.4|10670.4|10675.1|10670.1|10677.9|10672.9|10674.6|10669.6|43
1734536400000|2024-12-18 15:40:00|10675.3|10670.3|10675.6|10670.6|10676.4|10671.4|10673.1|10668.1|59
1734536700000|2024-12-18 15:45:00|10675.9|10670.9|10684.9|10679.9|10684.9|10679.9|10675.4|10670.4|110
1734537000000|2024-12-18 15:50:00|10685.3|10680.3|10687.6|10682.6|10688.6|10683.6|10684.4|10679.4|121
1734537300000|2024-12-18 15:55:00|10687.8|10682.8|10685.9|10680.9|10688.9|10683.9|10685.4|10680.4|69
1734537600000|2024-12-18 16:00:00|10685.6|10680.6|10686.4|10681.4|10688.1|10683.1|10684.9|10679.9|59
1734537900000|2024-12-18 16:05:00|10686.1|10681.1|10689.3|10684.3|10690.3|10685.3|10685.6|10680.6|45
1734538200000|2024-12-18 16:10:00|10689.4|10684.4|10686.6|10681.6|10689.8|10684.8|10685.9|10680.9|52
1734538500000|2024-12-18 16:15:00|10686.8|10681.8|10682.1|10677.1|10687.1|10682.1|10681.1|10676.1|63
1734538800000|2024-12-18 16:20:00|10682.3|10677.3|10682.6|10677.6|10683.8|10678.8|10681.3|10676.3|31
1734539100000|2024-12-18 16:25:00|10682.3|10677.3|10685.1|10680.1|10687.3|10682.3|10681.8|10676.8|25
1734539400000|2024-12-18 16:30:00|10685|10680|10686.3|10681.3|10686.8|10681.8|10684.1|10679.1|34
1734539700000|2024-12-18 16:35:00|10686.6|10681.6|10689.8|10684.8|10691.1|10686.1|10685.3|10680.3|83
1734540000000|2024-12-18 16:40:00|10689.6|10684.6|10688.8|10683.8|10689.8|10684.8|10687.3|10682.3|73
1734540300000|2024-12-18 16:45:00|10688.9|10683.9|10690.1|10685.1|10691.1|10686.1|10688.6|10683.6|50
1734540600000|2024-12-18 16:50:00|10689.8|10684.8|10690.3|10685.3|10691.6|10686.6|10689.8|10684.8|61
1734540900000|2024-12-18 16:55:00|10690.1|10685.1|10689.8|10684.8|10691.3|10686.3|10688.9|10683.9|39
1734541200000|2024-12-18 17:00:00|10690.1|10685.1|10687.1|10682.1|10690.3|10685.3|10686.8|10681.8|56
1734541500000|2024-12-18 17:05:00|10687.3|10682.3|10686.9|10681.9|10688.3|10683.3|10685.8|10680.8|49
1734541800000|2024-12-18 17:10:00|10686.8|10681.8|10685.1|10680.1|10687.1|10682.1|10684.1|10679.1|50
1734542100000|2024-12-18 17:15:00|10685.3|10680.3|10687.1|10682.1|10688.3|10683.3|10684.8|10679.8|37
1734542400000|2024-12-18 17:20:00|10687.3|10682.3|10685.1|10680.1|10687.6|10682.6|10684.8|10679.8|32
1734542700000|2024-12-18 17:25:00|10684.8|10679.8|10683.8|10678.8|10685.6|10680.6|10683.1|10678.1|49
1734543000000|2024-12-18 17:30:00|10683.6|10678.6|10681.8|10676.8|10684.3|10679.3|10681.8|10676.8|19
1734543300000|2024-12-18 17:35:00|10681.4|10676.4|10681.1|10676.1|10682.1|10677.1|10679.8|10674.8|53
1734543600000|2024-12-18 17:40:00|10680.8|10675.8|10680.6|10675.6|10682|10677|10680.3|10675.3|26
1734543900000|2024-12-18 17:45:00|10680.3|10675.3|10677.8|10672.8|10681.1|10676.1|10677.8|10672.8|15
1734544200000|2024-12-18 17:50:00|10677.6|10672.6|10681.8|10676.8|10682.1|10677.1|10677.6|10672.6|46
1734544500000|2024-12-18 17:55:00|10681.6|10676.6|10682.1|10677.1|10684.3|10679.3|10681.3|10676.3|37
1734544800000|2024-12-18 18:00:00|10681.8|10676.8|10681.8|10676.8|10683.8|10678.8|10679.8|10674.8|30
1734545100000|2024-12-18 18:05:00|10681.3|10676.3|10680.3|10675.3|10682.3|10677.3|10680.3|10675.3|24
1734545400000|2024-12-18 18:10:00|10680.6|10675.6|10679.6|10674.6|10681.8|10676.8|10678.8|10673.8|23
1734545700000|2024-12-18 18:15:00|10679.4|10674.4|10677.3|10672.3|10679.8|10674.8|10676.8|10671.8|30
1734546000000|2024-12-18 18:20:00|10677.6|10672.6|10676.8|10671.8|10678.3|10673.3|10675.8|10670.8|33
1734546300000|2024-12-18 18:25:00|10677|10672|10675.3|10670.3|10677.5|10672.5|10675.3|10670.3|59
1734546600000|2024-12-18 18:30:00|10674.8|10669.8|10671.3|10666.3|10674.8|10669.8|10670.8|10665.8|47
1734546900000|2024-12-18 18:35:00|10671.1|10666.1|10671.3|10666.3|10672.8|10667.8|10669.8|10664.8|30
1734547200000|2024-12-18 18:40:00|10671.6|10666.6|10670.3|10665.3|10671.8|10666.8|10670.3|10665.3|4
1734547500000|2024-12-18 18:45:00|10670.1|10665.1|10671.6|10666.6|10671.8|10666.8|10668.8|10663.8|24
1734547800000|2024-12-18 18:50:00|10671.8|10666.8|10672.1|10667.1|10674|10669|10670.9|10665.9|49
1734548100000|2024-12-18 18:55:00|10672.3|10667.3|10673.7|10666.7|10673.7|10668.5|10671.6|10666.6|22
1734548400000|2024-12-18 19:00:00|10673.8|10666.8|10723|10718|10727|10722|10673.8|10666.8|540
1734548700000|2024-12-18 19:05:00|10723.2|10718.2|10740.1|10735.1|10740.8|10735.8|10723|10718|383
1734549000000|2024-12-18 19:10:00|10739.9|10734.9|10743.3|10738.3|10745.7|10740.7|10733.8|10728.8|400
1734549300000|2024-12-18 19:15:00|10743|10738|10734.3|10729.3|10743.8|10738.8|10733.8|10728.8|230
1734549600000|2024-12-18 19:20:00|10733.8|10728.8|10735.3|10730.3|10739.2|10734.2|10730.3|10725.3|146
1734549900000|2024-12-18 19:25:00|10735.5|10730.5|10740|10735|10740|10735|10734|10729|154
1734550200000|2024-12-18 19:30:00|10739.8|10734.8|10736.5|10731.5|10745.8|10740.8|10732.8|10727.8|132
1734550500000|2024-12-18 19:35:00|10736.3|10731.3|10756.8|10751.8|10757.2|10752.2|10735.6|10730.6|341
1734550800000|2024-12-18 19:40:00|10758.8|10753.8|10761.6|10756.6|10763.3|10758.3|10745.6|10740.6|450
1734551100000|2024-12-18 19:45:00|10761.3|10756.3|10774.8|10769.8|10776.5|10771.5|10759.8|10754.8|461
1734551400000|2024-12-18 19:50:00|10774.6|10769.6|10767.5|10762.5|10775|10770|10763.3|10758.3|469
1734551700000|2024-12-18 19:55:00|10767.8|10762.8|10775.5|10770.5|10777.8|10772.8|10767|10762|492
1734552000000|2024-12-18 20:00:00|10775.7|10770.7|10777|10772|10777.5|10772.5|10770.8|10765.8|310
1734552300000|2024-12-18 20:05:00|10777.2|10772.2|10779|10774|10789.5|10784.5|10774.5|10769.5|346
1734552600000|2024-12-18 20:10:00|10778.8|10773.8|10783.5|10778.5|10783.8|10778.8|10773|10768|149
1734552900000|2024-12-18 20:15:00|10783.3|10778.3|10797|10792|10798.8|10793.8|10783.3|10778.3|278
1734553200000|2024-12-18 20:20:00|10796.8|10791.8|10781.3|10776.3|10797|10792|10777.3|10772.3|316
1734553500000|2024-12-18 20:25:00|10781|10776|10792|10787|10792.8|10787.8|10780|10775|160
1734553800000|2024-12-18 20:30:00|10792.3|10787.3|10794|10789|10794.3|10789.3|10789.5|10784.5|88
1734554100000|2024-12-18 20:35:00|10793.8|10788.8|10793.5|10788.5|10798|10793|10791|10786|153
1734554400000|2024-12-18 20:40:00|10793.7|10788.7|10793.8|10788.8|10795.2|10790.2|10787.7|10782.7|110
1734554700000|2024-12-18 20:45:00|10793.7|10788.7|10782.5|10777.5|10795.2|10790.2|10779.2|10774.2|162
1734555000000|2024-12-18 20:50:00|10782.3|10777.3|10787|10782|10788.7|10783.7|10780.7|10775.7|105
1734555300000|2024-12-18 20:55:00|10786.8|10781.8|10787|10782|10789.7|10784.7|10783.3|10778.3|194
1734555600000|2024-12-18 21:00:00|10786.8|10781.8|10782.2|10777.2|10786.8|10781.8|10779|10774|121
1734555900000|2024-12-18 21:05:00|10783|10778|10779.7|10774.7|10783.5|10778.5|10776.5|10771.5|73
1734556200000|2024-12-18 21:10:00|10779.5|10774.5|10781.7|10776.7|10782|10777|10779.5|10774.5|125
1734556500000|2024-12-18 21:15:00|10781.5|10776.5|10785.5|10780.5|10785.5|10780.5|10781|10776|66
1734556800000|2024-12-18 21:20:00|10785.2|10780.2|10787|10782|10787.5|10782.5|10784|10779|52
1734557100000|2024-12-18 21:25:00|10787.2|10782.2|10785.5|10780.5|10787.2|10782.2|10784.5|10779.5|30
1734557400000|2024-12-18 21:30:00|10785.7|10780.7|10784.5|10779.5|10786|10781|10783.7|10778.7|20
1734557700000|2024-12-18 21:35:00|10784.2|10779.2|10787.5|10782.5|10789.2|10784.2|10783.7|10778.7|31
1734558000000|2024-12-18 21:40:00|10787.2|10782.2|10785.5|10780.5|10787.7|10782.7|10784.2|10779.2|16
1734558300000|2024-12-18 21:45:00|10785.7|10780.7|10795|10790|10796.5|10791.5|10785.7|10780.7|93
1734558600000|2024-12-18 21:50:00|10795.2|10790.2|10800|10795|10800.7|10795.7|10794.7|10789.7|101
1734558900000|2024-12-18 21:55:00|10800.2|10795.2|10797.8|10792.8|10801|10796|10794.8|10789.8|77
1734570000000|2024-12-19 01:00:00|10784.2|10779.2|10784.9|10779.9|10786.2|10781.2|10782.2|10777.2|85
1734570300000|2024-12-19 01:05:00|10785.1|10780.1|10783.4|10778.4|10786.1|10781.1|10783.2|10778.2|46
1734570600000|2024-12-19 01:10:00|10783.6|10778.6|10783.7|10778.7|10785.2|10780.2|10782.2|10777.2|69
1734570900000|2024-12-19 01:15:00|10784.1|10779.1|10778.9|10773.9|10784.6|10779.6|10777.9|10772.9|67
1734571200000|2024-12-19 01:20:00|10778.7|10773.7|10778.9|10773.9|10780.9|10775.9|10778.7|10773.7|43
1734571500000|2024-12-19 01:25:00|10779.1|10774.1|10782.4|10777.4|10782.6|10777.6|10779.1|10774.1|60
1734571800000|2024-12-19 01:30:00|10782.6|10777.6|10784.6|10779.6|10785.6|10780.6|10781.7|10776.7|132
1734572100000|2024-12-19 01:35:00|10784.4|10779.4|10780.6|10775.6|10785.1|10780.1|10779.9|10774.9|74
1734572400000|2024-12-19 01:40:00|10780.4|10775.4|10780.6|10775.6|10782.4|10777.4|10779.6|10774.6|10
1734572700000|2024-12-19 01:45:00|10780.9|10775.9|10781.4|10776.4|10781.6|10776.6|10778.9|10773.9|17
1734573000000|2024-12-19 01:50:00|10781.6|10776.6|10780.6|10775.6|10782.4|10777.4|10779.9|10774.9|26
1734573300000|2024-12-19 01:55:00|10780.9|10775.9|10778.2|10773.2|10781.2|10776.2|10777.6|10772.6|11
1734573600000|2024-12-19 02:00:00|10777.9|10772.9|10779.9|10774.9|10779.9|10774.9|10776.6|10771.6|36
1734573900000|2024-12-19 02:05:00|10779.7|10774.7|10779.6|10774.6|10781.1|10776.1|10779.1|10774.1|30
1734574200000|2024-12-19 02:10:00|10779.9|10774.9|10781.1|10776.1|10781.1|10776.1|10779.4|10774.4|35
1734574500000|2024-12-19 02:15:00|10781.4|10776.4|10777.7|10772.7|10781.6|10776.6|10777.1|10772.1|15
1734574800000|2024-12-19 02:20:00|10777.6|10772.6|10776.1|10771.1|10777.9|10772.9|10775.6|10770.6|25
1734575100000|2024-12-19 02:25:00|10776.4|10771.4|10777.7|10772.7|10778.4|10773.4|10775.9|10770.9|21
1734575400000|2024-12-19 02:30:00|10777.6|10772.6|10778.9|10773.9|10779.4|10774.4|10777.6|10772.6|13
1734575700000|2024-12-19 02:35:00|10779.2|10774.2|10780.7|10775.7|10780.9|10775.9|10778.4|10773.4|7
1734576000000|2024-12-19 02:40:00|10780.4|10775.4|10779.9|10774.9|10781.2|10776.2|10779.4|10774.4|10
1734576300000|2024-12-19 02:45:00|10779.7|10774.7|10780.4|10775.4|10780.9|10775.9|10778.2|10773.2|8
1734576600000|2024-12-19 02:50:00|10780.6|10775.6|10781.1|10776.1|10785.6|10780.6|10778.9|10773.9|90
1734576900000|2024-12-19 02:55:00|10780.9|10775.9|10773.9|10768.9|10781.6|10776.6|10773.6|10768.6|236
1734577200000|2024-12-19 03:00:00|10774.1|10769.1|10778.4|10773.4|10778.9|10773.9|10773.4|10768.4|27
1734577500000|2024-12-19 03:05:00|10778.1|10773.1|10783.6|10778.6|10783.6|10778.6|10778.1|10773.1|24
1734577800000|2024-12-19 03:10:00|10783.9|10778.9|10784.6|10779.6|10786.6|10781.6|10783.6|10778.6|24
1734578100000|2024-12-19 03:15:00|10784.9|10779.9|10783.6|10778.6|10785.1|10780.1|10781.9|10776.9|24
1734578400000|2024-12-19 03:20:00|10783.9|10778.9|10781.7|10776.7|10783.9|10778.9|10781.4|10776.4|35
1734578700000|2024-12-19 03:25:00|10781.6|10776.6|10782.6|10777.6|10784.1|10779.1|10781.4|10776.4|10
1734579000000|2024-12-19 03:30:00|10782.4|10777.4|10783.4|10778.4|10785.1|10780.1|10781.9|10776.9|33
1734579300000|2024-12-19 03:35:00|10783.6|10778.6|10782.9|10777.9|10783.9|10778.9|10782.4|10777.4|6
1734579600000|2024-12-19 03:40:00|10783.1|10778.1|10781.6|10776.6|10784.4|10779.4|10781.4|10776.4|7
1734579900000|2024-12-19 03:45:00|10781.9|10776.9|10782.6|10777.6|10783.6|10778.6|10780.9|10775.9|16
1734580200000|2024-12-19 03:50:00|10782.4|10777.4|10783.6|10778.6|10783.9|10778.9|10781.4|10776.4|6
1734580500000|2024-12-19 03:55:00|10783.4|10778.4|10783.4|10778.4|10784.1|10779.1|10782.9|10777.9|25
1734580800000|2024-12-19 04:00:00|10783.1|10778.1|10783.6|10778.6|10783.9|10778.9|10782.6|10777.6|10
1734581100000|2024-12-19 04:05:00|10783.9|10778.9|10784.4|10779.4|10784.6|10779.6|10781.9|10776.9|20
1734581400000|2024-12-19 04:10:00|10784.1|10779.1|10784.4|10779.4|10787.1|10782.1|10783.9|10778.9|15
1734581700000|2024-12-19 04:15:00|10784.6|10779.6|10783.4|10778.4|10784.9|10779.9|10783.4|10778.4|0
1734582000000|2024-12-19 04:20:00|10783.1|10778.1|10782.4|10777.4|10784.1|10779.1|10781.4|10776.4|10
1734582300000|2024-12-19 04:25:00|10782.6|10777.6|10782.8|10777.8|10782.8|10777.8|10781.4|10776.4|3
1734582600000|2024-12-19 04:30:00|10783.1|10778.1|10782.4|10777.4|10783.6|10778.6|10782.1|10777.1|21
1734582900000|2024-12-19 04:35:00|10782.1|10777.1|10784.8|10779.8|10784.8|10779.8|10781.8|10776.8|34
1734583200000|2024-12-19 04:40:00|10785.1|10780.1|10784.8|10779.8|10785.6|10780.6|10784.4|10779.4|10
1734583500000|2024-12-19 04:45:00|10785.1|10780.1|10786.6|10781.6|10786.6|10781.6|10785.1|10780.1|5
1734583800000|2024-12-19 04:50:00|10786.8|10781.8|10784.1|10779.1|10787.1|10782.1|10783.8|10778.8|38
1734584100000|2024-12-19 04:55:00|10784.6|10779.6|10784.4|10779.4|10786.1|10781.1|10784.1|10779.1|18
1734584400000|2024-12-19 05:00:00|10784.1|10779.1|10784.1|10779.1|10784.8|10779.8|10781.6|10776.6|22
1734584700000|2024-12-19 05:05:00|10783.8|10778.8|10784.3|10779.3|10784.8|10779.8|10782.8|10777.8|10
1734585000000|2024-12-19 05:10:00|10784.1|10779.1|10784.1|10779.1|10784.6|10779.6|10783.3|10778.3|20
1734585300000|2024-12-19 05:15:00|10783.9|10778.9|10783.8|10778.8|10785.3|10780.3|10783.1|10778.1|6
1734585600000|2024-12-19 05:20:00|10784.1|10779.1|10782.6|10777.6|10785.1|10780.1|10782.3|10777.3|29
1734585900000|2024-12-19 05:25:00|10782.3|10777.3|10781.1|10776.1|10782.8|10777.8|10780.6|10775.6|77
1734586200000|2024-12-19 05:30:00|10780.9|10775.9|10782.3|10777.3|10782.6|10777.6|10780.1|10775.1|30
1734586500000|2024-12-19 05:35:00|10782.6|10777.6|10782.6|10777.6|10783.6|10778.6|10782.1|10777.1|9
1734586800000|2024-12-19 05:40:00|10782.1|10777.1|10783.3|10778.3|10784.3|10779.3|10782.1|10777.1|19
1734587100000|2024-12-19 05:45:00|10783.1|10778.1|10784.6|10779.6|10784.8|10779.8|10783.1|10778.1|14
1734587400000|2024-12-19 05:50:00|10784.3|10779.3|10785.1|10780.1|10786.6|10781.6|10783.6|10778.6|35
1734587700000|2024-12-19 05:55:00|10785.3|10780.3|10781.6|10776.6|10785.3|10780.3|10781.1|10776.1|47
1734588000000|2024-12-19 06:00:00|10781.8|10776.8|10783.1|10778.1|10784.3|10779.3|10781.8|10776.8|12
1734588300000|2024-12-19 06:05:00|10783.3|10778.3|10785.1|10780.1|10785.6|10780.6|10782.1|10777.1|46
1734588600000|2024-12-19 06:10:00|10784.6|10779.6|10783.1|10778.1|10784.8|10779.8|10782.3|10777.3|18
1734588900000|2024-12-19 06:15:00|10782.9|10777.9|10779.1|10774.1|10783.3|10778.3|10778.1|10773.1|26
1734589200000|2024-12-19 06:20:00|10778.8|10773.8|10775.8|10770.8|10778.8|10773.8|10775.6|10770.6|63
1734589500000|2024-12-19 06:25:00|10776.1|10771.1|10775.6|10770.6|10777.6|10772.6|10775.3|10770.3|22
1734589800000|2024-12-19 06:30:00|10775.3|10770.3|10775.3|10770.3|10777.1|10772.1|10772.8|10767.8|65
1734590100000|2024-12-19 06:35:00|10775.6|10770.6|10778.8|10773.8|10781.1|10776.1|10775.3|10770.3|138
1734590400000|2024-12-19 06:40:00|10778.6|10773.6|10782.6|10777.6|10784.1|10779.1|10778.3|10773.3|96
1734590700000|2024-12-19 06:45:00|10782.8|10777.8|10782.4|10777.4|10785.1|10780.1|10782.1|10777.1|73
1734591000000|2024-12-19 06:50:00|10782.1|10777.1|10783.6|10778.6|10785.6|10780.6|10780.6|10775.6|79
1734591300000|2024-12-19 06:55:00|10783.8|10778.8|10783.6|10778.6|10784.8|10779.8|10782.1|10777.1|52
1734591600000|2024-12-19 07:00:00|10783.8|10778.8|10781.3|10776.3|10785.1|10780.1|10779.6|10774.6|66
1734591900000|2024-12-19 07:05:00|10781.1|10776.1|10780.8|10775.8|10781.6|10776.6|10778.1|10773.1|39
1734592200000|2024-12-19 07:10:00|10780.6|10775.6|10771.8|10766.8|10781.1|10776.1|10770.6|10765.6|59
1734592500000|2024-12-19 07:15:00|10771.9|10766.9|10777.6|10772.6|10778.8|10773.8|10771.6|10766.6|101
1734592800000|2024-12-19 07:20:00|10777.3|10772.3|10775.1|10770.1|10779.1|10774.1|10774.6|10769.6|62
1734593100000|2024-12-19 07:25:00|10775.3|10770.3|10776.8|10771.8|10778.6|10773.6|10774.3|10769.3|52
1734593400000|2024-12-19 07:30:00|10776.6|10771.6|10783.3|10778.3|10785.1|10780.1|10775.1|10770.1|118
1734593700000|2024-12-19 07:35:00|10783.4|10778.4|10778.8|10773.8|10783.6|10778.6|10778.8|10773.8|58
1734594000000|2024-12-19 07:40:00|10779.1|10774.1|10776.6|10771.6|10782.1|10777.1|10775.8|10770.8|109
1734594300000|2024-12-19 07:45:00|10776.3|10771.3|10776.1|10771.1|10779.3|10774.3|10774.8|10769.8|94
1734594600000|2024-12-19 07:50:00|10776.3|10771.3|10774.8|10769.8|10776.6|10771.6|10773.6|10768.6|51
1734594900000|2024-12-19 07:55:00|10775.1|10770.1|10778.3|10773.3|10778.6|10773.6|10774.8|10769.8|77
1734595200000|2024-12-19 08:00:00|10778.6|10773.6|10780.1|10775.1|10782.8|10777.8|10778.6|10773.6|131
1734595500000|2024-12-19 08:05:00|10780.3|10775.3|10774.1|10769.1|10781.1|10776.1|10771.6|10766.6|88
1734595800000|2024-12-19 08:10:00|10774.3|10769.3|10774.3|10769.3|10775.3|10770.3|10771.8|10766.8|65
1734596100000|2024-12-19 08:15:00|10774.1|10769.1|10779.3|10774.3|10780.6|10775.6|10773.3|10768.3|42
1734596400000|2024-12-19 08:20:00|10779.1|10774.1|10776.8|10771.8|10780.6|10775.6|10775.6|10770.6|81
1734596700000|2024-12-19 08:25:00|10777.1|10772.1|10776.8|10771.8|10778.3|10773.3|10774.6|10769.6|61
1734597000000|2024-12-19 08:30:00|10777.1|10772.1|10779.6|10774.6|10779.8|10774.8|10775.8|10770.8|53
1734597300000|2024-12-19 08:35:00|10779.8|10774.8|10782.1|10777.1|10784.1|10779.1|10779.1|10774.1|123
1734597600000|2024-12-19 08:40:00|10782.3|10777.3|10773.1|10768.1|10783.3|10778.3|10772.6|10767.6|101
1734597900000|2024-12-19 08:45:00|10773.3|10768.3|10772.1|10767.1|10776.1|10771.1|10769.6|10764.6|192
1734598200000|2024-12-19 08:50:00|10772.3|10767.3|10769.1|10764.1|10773.6|10768.6|10767.1|10762.1|180
1734598500000|2024-12-19 08:55:00|10769.3|10764.3|10769.1|10764.1|10770.6|10765.6|10768.6|10763.6|100
1734598800000|2024-12-19 09:00:00|10769.3|10764.3|10764.5|10759.5|10770.1|10765.1|10762.6|10757.6|316
1734599100000|2024-12-19 09:05:00|10764.6|10759.6|10764|10759|10766.8|10761.8|10763.8|10758.8|162
1734599400000|2024-12-19 09:10:00|10764.1|10759.1|10760.1|10755.1|10764.6|10759.6|10760.1|10755.1|207
1734599700000|2024-12-19 09:15:00|10760.3|10755.3|10760.8|10755.8|10764|10759|10760.1|10755.1|71
1734600000000|2024-12-19 09:20:00|10761.1|10756.1|10760.3|10755.3|10763.3|10758.3|10760.1|10755.1|68
1734600300000|2024-12-19 09:25:00|10760.6|10755.6|10759.6|10754.6|10761.6|10756.6|10759.3|10754.3|152
1734600600000|2024-12-19 09:30:00|10759.8|10754.8|10760.2|10755.2|10761.1|10756.1|10756.8|10751.8|41
1734600900000|2024-12-19 09:35:00|10760.4|10755.4|10761.3|10756.3|10764.3|10759.3|10759.6|10754.6|55
1734601200000|2024-12-19 09:40:00|10761.5|10756.5|10760|10755|10761.6|10756.6|10757.6|10752.6|38
1734601500000|2024-12-19 09:45:00|10760.3|10755.3|10762.6|10757.6|10764.1|10759.1|10760.1|10755.1|114
1734601800000|2024-12-19 09:50:00|10762.8|10757.8|10764.8|10759.8|10765.1|10760.1|10761.3|10756.3|79
1734602100000|2024-12-19 09:55:00|10765|10760|10765.1|10760.1|10768.8|10763.8|10764.1|10759.1|104
1734602400000|2024-12-19 10:00:00|10765.3|10760.3|10768|10763|10770.1|10765.1|10764.8|10759.8|55
1734602700000|2024-12-19 10:05:00|10768.1|10763.1|10764.8|10759.8|10769.5|10764.5|10764.6|10759.6|48
1734603000000|2024-12-19 10:10:00|10765|10760|10764.5|10759.5|10766|10761|10763.5|10758.5|40
1734603300000|2024-12-19 10:15:00|10764.6|10759.6|10763.6|10758.6|10765.3|10760.3|10760.6|10755.6|45
1734603600000|2024-12-19 10:20:00|10763.8|10758.8|10763|10758|10765.3|10760.3|10762.3|10757.3|70
1734603900000|2024-12-19 10:25:00|10762.8|10757.8|10765.8|10760.8|10766.5|10761.5|10762.8|10757.8|60
1734604200000|2024-12-19 10:30:00|10766|10761|10765.5|10760.5|10766|10761|10762|10757|55
1734604500000|2024-12-19 10:35:00|10765.8|10760.8|10766.1|10761.1|10767.5|10762.5|10764.8|10759.8|67
1734604800000|2024-12-19 10:40:00|10766.3|10761.3|10765.6|10760.6|10767|10762|10764.9|10759.9|71
1734605100000|2024-12-19 10:45:00|10765.3|10760.3|10766.3|10761.3|10767.1|10762.1|10763.2|10758.2|70
1734605400000|2024-12-19 10:50:00|10766.6|10761.6|10766.6|10761.6|10767.3|10762.3|10763.1|10758.1|39
1734605700000|2024-12-19 10:55:00|10766.8|10761.8|10769.5|10764.5|10770|10765|10766.1|10761.1|54
1734606000000|2024-12-19 11:00:00|10769.6|10764.6|10768.5|10763.5|10770|10765|10766.6|10761.6|42
1734606300000|2024-12-19 11:05:00|10768.3|10763.3|10765.6|10760.6|10768.8|10763.8|10765.1|10760.1|40
1734606600000|2024-12-19 11:10:00|10765.3|10760.3|10765.8|10760.8|10767|10762|10763.6|10758.6|40
1734606900000|2024-12-19 11:15:00|10765.6|10760.6|10762.7|10757.7|10767.5|10762.5|10762.2|10757.2|35
1734607200000|2024-12-19 11:20:00|10762.6|10757.6|10763.1|10758.1|10765.6|10760.6|10762.2|10757.2|41
1734607500000|2024-12-19 11:25:00|10763.4|10758.4|10765.6|10760.6|10766.3|10761.3|10762.7|10757.7|72
1734607800000|2024-12-19 11:30:00|10765.8|10760.8|10765.1|10760.1|10767.5|10762.5|10764.4|10759.4|30
1734608100000|2024-12-19 11:35:00|10765.3|10760.3|10764.9|10759.9|10766.3|10761.3|10764.1|10759.1|34
1734608400000|2024-12-19 11:40:00|10764.8|10759.8|10768.8|10763.8|10769|10764|10764.6|10759.6|47
1734608700000|2024-12-19 11:45:00|10769|10764|10769|10764|10771.3|10766.3|10767.3|10762.3|74
1734609000000|2024-12-19 11:50:00|10769.1|10764.1|10771.3|10766.3|10771.5|10766.5|10768.5|10763.5|85
1734609300000|2024-12-19 11:55:00|10771|10766|10769.3|10764.3|10771.8|10766.8|10769|10764|70
1734609600000|2024-12-19 12:00:00|10769.5|10764.5|10773.3|10768.3|10776.3|10771.3|10769|10764|271
1734609900000|2024-12-19 12:05:00|10773.5|10768.5|10768|10763|10776|10771|10768|10763|108
1734610200000|2024-12-19 12:10:00|10767.5|10762.5|10772.5|10767.5|10772.7|10767.7|10767.5|10762.5|53
1734610500000|2024-12-19 12:15:00|10772.3|10767.3|10771|10766|10774.3|10769.3|10770.5|10765.5|25
1734610800000|2024-12-19 12:20:00|10771.2|10766.2|10774.5|10769.5|10775.5|10770.5|10770|10765|45
1734611100000|2024-12-19 12:25:00|10774.3|10769.3|10774.5|10769.5|10775.3|10770.3|10772.8|10767.8|23
1734611400000|2024-12-19 12:30:00|10774.7|10769.7|10770.5|10765.5|10776.7|10771.7|10770.3|10765.3|25
1734611700000|2024-12-19 12:35:00|10770.7|10765.7|10769.8|10764.8|10772.5|10767.5|10767|10762|16
1734612000000|2024-12-19 12:40:00|10769.5|10764.5|10772.3|10767.3|10772.8|10767.8|10769|10764|58
1734612300000|2024-12-19 12:45:00|10772.2|10767.2|10770|10765|10773|10768|10768|10763|136
1734612600000|2024-12-19 12:50:00|10769.3|10764.3|10775.6|10770.6|10776.1|10771.1|10766.1|10761.1|115
1734612900000|2024-12-19 12:55:00|10776.1|10771.1|10778.8|10773.8|10780.6|10775.6|10775.8|10770.8|145
1734613200000|2024-12-19 13:00:00|10778.6|10773.6|10781.4|10776.4|10781.4|10776.4|10772.3|10767.3|102
1734613500000|2024-12-19 13:05:00|10781.1|10776.1|10776.6|10771.6|10783.6|10778.6|10776.6|10771.6|69
1734613800000|2024-12-19 13:10:00|10776.4|10771.4|10772.1|10767.1|10776.4|10771.4|10771.1|10766.1|42
1734614100000|2024-12-19 13:15:00|10772.4|10767.4|10766.6|10761.6|10772.4|10767.4|10766.4|10761.4|57
1734614400000|2024-12-19 13:20:00|10767.1|10762.1|10765.6|10760.6|10768.9|10763.9|10763.4|10758.4|86
1734614700000|2024-12-19 13:25:00|10765.5|10760.5|10771.7|10762.7|10772.7|10763.7|10763.6|10758.6|245
1734615000000|2024-12-19 13:30:00|10771.5|10762.5|10775.2|10770.2|10778.8|10771.8|10764.9|10759.9|95
1734615300000|2024-12-19 13:35:00|10774.9|10769.9|10765.1|10760.1|10777.2|10772.2|10764.7|10759.7|108
1734615600000|2024-12-19 13:40:00|10764.9|10759.9|10767.4|10762.4|10767.6|10762.6|10760|10755|139
1734615900000|2024-12-19 13:45:00|10767.6|10762.6|10768.9|10763.9|10769.2|10764.2|10764.7|10759.7|162
1734616200000|2024-12-19 13:50:00|10769.2|10764.2|10774.2|10769.2|10775.7|10770.7|10769.2|10764.2|74
1734616500000|2024-12-19 13:55:00|10774.7|10769.7|10776.4|10771.4|10777.9|10772.9|10774.7|10769.7|206
1734616800000|2024-12-19 14:00:00|10776.7|10771.7|10773.2|10768.2|10777.7|10772.7|10770.2|10765.2|161
1734617100000|2024-12-19 14:05:00|10772.9|10767.9|10774.4|10769.4|10775.7|10770.7|10770.7|10765.7|211
1734617400000|2024-12-19 14:10:00|10774.7|10769.7|10776.2|10771.2|10779.9|10774.9|10774.2|10769.2|72
1734617700000|2024-12-19 14:15:00|10776.7|10771.7|10782.2|10777.2|10783.7|10778.7|10775.2|10770.2|83
1734618000000|2024-12-19 14:20:00|10781.9|10776.9|10779.2|10774.2|10782.2|10777.2|10779.2|10774.2|39
1734618300000|2024-12-19 14:25:00|10778.9|10773.9|10777.4|10772.4|10779.2|10774.2|10775.7|10770.7|45
1734618600000|2024-12-19 14:30:00|10777.7|10772.7|10776.7|10771.7|10780.2|10775.2|10774.7|10769.7|87
1734618900000|2024-12-19 14:35:00|10776.2|10771.2|10773.1|10768.1|10776.9|10771.9|10771.9|10766.9|128
1734619200000|2024-12-19 14:40:00|10773.4|10768.4|10779.6|10774.6|10779.6|10774.6|10772.7|10767.7|99
1734619500000|2024-12-19 14:45:00|10779.9|10774.9|10780.9|10775.9|10782.1|10777.1|10778.6|10773.6|99
1734619800000|2024-12-19 14:50:00|10781.1|10776.1|10781.5|10776.5|10784.1|10779.1|10778.9|10773.9|76
1734620100000|2024-12-19 14:55:00|10781.3|10776.3|10780.7|10775.7|10783|10778|10780.2|10775.2|43
1734620400000|2024-12-19 15:00:00|10781|10776|10787.2|10782.2|10787.6|10782.6|10780.2|10775.2|165
1734620700000|2024-12-19 15:05:00|10786.9|10781.9|10779.6|10774.6|10787.7|10782.7|10778.4|10773.4|104
1734621000000|2024-12-19 15:10:00|10779.9|10774.9|10783.4|10778.4|10784.4|10779.4|10778.4|10773.4|50
1734621300000|2024-12-19 15:15:00|10783.6|10778.6|10781.1|10776.1|10785.1|10780.1|10779.1|10774.1|59
1734621600000|2024-12-19 15:20:00|10781.4|10776.4|10783.3|10778.3|10786.1|10781.1|10780.9|10775.9|109
1734621900000|2024-12-19 15:25:00|10783.1|10778.1|10783.1|10778.1|10787.6|10782.6|10781.6|10776.6|75
1734622200000|2024-12-19 15:30:00|10783.3|10778.3|10788.5|10783.5|10788.6|10783.6|10781.1|10776.1|171
1734622500000|2024-12-19 15:35:00|10788.3|10783.3|10789.1|10784.1|10789.8|10784.8|10786.3|10781.3|246
1734622800000|2024-12-19 15:40:00|10788.8|10783.8|10791.3|10786.3|10792.6|10787.6|10787.6|10782.6|110
1734623100000|2024-12-19 15:45:00|10791.1|10786.1|10799.3|10794.3|10799.8|10794.8|10790.6|10785.6|235
1734623400000|2024-12-19 15:50:00|10799.6|10794.6|10797.6|10792.6|10800.1|10795.1|10795.3|10790.3|122
1734623700000|2024-12-19 15:55:00|10797.8|10792.8|10800.6|10795.6|10803.5|10798.5|10797.8|10792.8|286
1734624000000|2024-12-19 16:00:00|10800.8|10795.8|10803.3|10798.3|10803.5|10798.5|10800.3|10795.3|195
1734624300000|2024-12-19 16:05:00|10803.5|10798.5|10803.1|10798.1|10805.6|10800.6|10801.1|10796.1|140
1734624600000|2024-12-19 16:10:00|10802.8|10797.8|10808.8|10803.8|10808.8|10803.8|10802.8|10797.8|107
1734624900000|2024-12-19 16:15:00|10808.3|10803.3|10800.1|10795.1|10808.6|10803.6|10800.1|10795.1|144
1734625200000|2024-12-19 16:20:00|10800.3|10795.3|10795.8|10790.8|10803.1|10798.1|10795.1|10790.1|53
1734625500000|2024-12-19 16:25:00|10796.1|10791.1|10795.8|10790.8|10796.8|10791.8|10793.8|10788.8|90
1734625800000|2024-12-19 16:30:00|10796.1|10791.1|10797.1|10792.1|10797.6|10792.6|10794.6|10789.6|43
1734626100000|2024-12-19 16:35:00|10796.8|10791.8|10800.1|10795.1|10803.6|10798.6|10796.6|10791.6|86
1734626400000|2024-12-19 16:40:00|10799.8|10794.8|10803.3|10798.3|10804.6|10799.6|10799.6|10794.6|158
1734626700000|2024-12-19 16:45:00|10803.6|10798.6|10809.6|10804.6|10809.6|10804.6|10803.6|10798.6|160
1734627000000|2024-12-19 16:50:00|10809.8|10804.8|10812|10807|10812.8|10807.8|10808.8|10803.8|92
1734627300000|2024-12-19 16:55:00|10812.3|10807.3|10819|10814|10819|10814|10812.3|10807.3|109
1734627600000|2024-12-19 17:00:00|10818.5|10813.5|10813.3|10808.3|10821|10816|10812.8|10807.8|155
1734627900000|2024-12-19 17:05:00|10813|10808|10809.8|10804.8|10813.8|10808.8|10809|10804|83
1734628200000|2024-12-19 17:10:00|10809.5|10804.5|10812.8|10807.8|10812.8|10807.8|10808.3|10803.3|105
1734628500000|2024-12-19 17:15:00|10812.5|10807.5|10811.5|10806.5|10814|10809|10809.5|10804.5|72
1734628800000|2024-12-19 17:20:00|10811.3|10806.3|10806.3|10801.3|10814|10809|10805.6|10800.6|122
1734629100000|2024-12-19 17:25:00|10806.5|10801.5|10806.3|10801.3|10807.8|10802.8|10805|10800|94
1734629400000|2024-12-19 17:30:00|10806.1|10801.1|10809.8|10804.8|10813|10808|10806.1|10801.1|73
1734629700000|2024-12-19 17:35:00|10810|10805|10810.8|10805.8|10812|10807|10809|10804|47
1734630000000|2024-12-19 17:40:00|10810.5|10805.5|10811.5|10806.5|10812.8|10807.8|10809.1|10804.1|92
1734630300000|2024-12-19 17:45:00|10811.8|10806.8|10813.8|10808.8|10814|10809|10810.1|10805.1|58
1734630600000|2024-12-19 17:50:00|10814|10809|10814|10809|10816.5|10811.5|10813.8|10808.8|37
1734630900000|2024-12-19 17:55:00|10813.8|10808.8|10817.3|10812.3|10819.5|10814.5|10813.8|10808.8|138
1734631200000|2024-12-19 18:00:00|10817.1|10812.1|10821.1|10816.1|10821.6|10816.6|10814.8|10809.8|91
1734631500000|2024-12-19 18:05:00|10820.8|10815.8|10817.3|10812.3|10823|10818|10816.6|10811.6|66
1734631800000|2024-12-19 18:10:00|10816.8|10811.8|10810.5|10805.5|10816.8|10811.8|10810.3|10805.3|62
1734632100000|2024-12-19 18:15:00|10810.3|10805.3|10809.3|10804.3|10813|10808|10809.3|10804.3|38
1734632400000|2024-12-19 18:20:00|10809.5|10804.5|10809.5|10804.5|10811|10806|10807|10802|59
1734632700000|2024-12-19 18:25:00|10809.3|10804.3|10811.6|10806.6|10812.3|10807.3|10808.8|10803.8|57
1734633000000|2024-12-19 18:30:00|10811.8|10806.8|10811.5|10806.5|10813.3|10808.3|10810.5|10805.5|49
1734633300000|2024-12-19 18:35:00|10811.3|10806.3|10813|10808|10814|10809|10810|10805|84
1734633600000|2024-12-19 18:40:00|10812.8|10807.8|10810.1|10805.1|10812.8|10807.8|10808.1|10803.1|131
1734633900000|2024-12-19 18:45:00|10810.3|10805.3|10810|10805|10812.5|10807.5|10809.8|10804.8|45
1734634200000|2024-12-19 18:50:00|10809.8|10804.8|10807.3|10802.3|10811|10806|10807.3|10802.3|22
1734634500000|2024-12-19 18:55:00|10807.5|10802.5|10804.5|10799.5|10807.5|10802.5|10803.1|10798.1|122
1734634800000|2024-12-19 19:00:00|10804.3|10799.3|10801.6|10796.6|10805|10800|10801|10796|77
1734635100000|2024-12-19 19:05:00|10801.8|10796.8|10804.3|10799.3|10805|10800|10801.3|10796.3|66
1734635400000|2024-12-19 19:10:00|10804.5|10799.5|10806.3|10801.3|10807.3|10802.3|10804.1|10799.1|59
1734635700000|2024-12-19 19:15:00|10806.5|10801.5|10808.6|10803.6|10809.8|10804.8|10805.5|10800.5|32
1734636000000|2024-12-19 19:20:00|10808.5|10803.5|10809.8|10804.8|10811.5|10806.5|10808.5|10803.5|21
1734636300000|2024-12-19 19:25:00|10810|10805|10811.5|10806.5|10813.5|10808.5|10809.8|10804.8|32
1734636600000|2024-12-19 19:30:00|10811.8|10806.8|10810|10805|10812.3|10807.3|10809.3|10804.3|59
1734636900000|2024-12-19 19:35:00|10810.3|10805.3|10811|10806|10812.5|10807.5|10809|10804|21
1734637200000|2024-12-19 19:40:00|10811.5|10806.5|10811|10806|10811.5|10806.5|10809.5|10804.5|22
1734637500000|2024-12-19 19:45:00|10811.2|10806.2|10814.7|10809.7|10814.7|10809.7|10811|10806|27
1734637800000|2024-12-19 19:50:00|10815|10810|10814.2|10809.2|10815.2|10810.2|10812.5|10807.5|80
1734638100000|2024-12-19 19:55:00|10814|10809|10816.5|10811.5|10816.5|10811.5|10812.5|10807.5|186
1734638400000|2024-12-19 20:00:00|10816.2|10811.2|10815.5|10810.5|10816.2|10811.2|10814|10809|82
1734638700000|2024-12-19 20:05:00|10815.7|10810.7|10813.7|10808.7|10817.5|10812.5|10813.5|10808.5|45
1734639000000|2024-12-19 20:10:00|10814|10809|10811.2|10806.2|10815|10810|10810.7|10805.7|43
1734639300000|2024-12-19 20:15:00|10811.5|10806.5|10811.5|10806.5|10812|10807|10810|10805|26
1734639600000|2024-12-19 20:20:00|10812|10807|10810.5|10805.5|10812|10807|10810.2|10805.2|23
1734639900000|2024-12-19 20:25:00|10810.7|10805.7|10811|10806|10813|10808|10810.2|10805.2|39
1734640200000|2024-12-19 20:30:00|10811.2|10806.2|10812.2|10807.2|10813|10808|10810.8|10805.8|13
1734640500000|2024-12-19 20:35:00|10812.5|10807.5|10813|10808|10814|10809|10811.5|10806.5|36
1734640800000|2024-12-19 20:40:00|10812.8|10807.8|10809.7|10804.7|10813|10808|10809.2|10804.2|21
1734641100000|2024-12-19 20:45:00|10809.5|10804.5|10810|10805|10810.5|10805.5|10809|10804|30
1734641400000|2024-12-19 20:50:00|10810.2|10805.2|10810.4|10805.4|10812|10807|10809.9|10804.9|38
1734641700000|2024-12-19 20:55:00|10810.2|10805.2|10810.9|10805.9|10811|10806|10809.8|10804.8|32
1734642000000|2024-12-19 21:00:00|10811.2|10806.2|10812.5|10807.5|10812.7|10807.7|10810.9|10805.9|18
1734642300000|2024-12-19 21:05:00|10812.2|10807.2|10814.7|10809.7|10815|10810|10811.2|10806.2|6
1734642600000|2024-12-19 21:10:00|10815|10810|10816|10811|10817|10812|10814.5|10809.5|64
1734642900000|2024-12-19 21:15:00|10816.2|10811.2|10814.7|10809.7|10816.2|10811.2|10814.5|10809.5|38
1734643200000|2024-12-19 21:20:00|10814.5|10809.5|10815.7|10810.7|10816.5|10811.5|10814.5|10809.5|11
1734643500000|2024-12-19 21:25:00|10815.5|10810.5|10815|10810|10816.2|10811.2|10814.7|10809.7|1
1734643800000|2024-12-19 21:30:00|10814.7|10809.7|10814.7|10809.7|10815.2|10810.2|10814.5|10809.5|3
1734644100000|2024-12-19 21:35:00|10815|10810|10814.3|10809.3|10815.2|10810.2|10814|10809|5
1734644400000|2024-12-19 21:40:00|10814.2|10809.2|10815.5|10810.5|10816|10811|10813.7|10808.7|11
1734644700000|2024-12-19 21:45:00|10815.7|10810.7|10815.5|10810.5|10816.5|10811.5|10814.7|10809.7|12
1734645000000|2024-12-19 21:50:00|10815.7|10810.7|10816|10811|10816.2|10811.2|10814.5|10809.5|3
1734645300000|2024-12-19 21:55:00|10815.8|10810.8|10815.1|10810.1|10816.5|10811.5|10813.2|10804.2|15
1734645600000|2024-12-19 22:00:00|10815.2|10810.2|10815.2|10810.2|10815.2|10810.2|10815.2|10810.2|0
1734656400000|2024-12-20 01:00:00|10820.4|10815.4|10821.4|10816.4|10823.2|10818.2|10820.4|10815.4|41
1734656700000|2024-12-20 01:05:00|10821.2|10816.2|10819.7|10814.7|10821.9|10816.9|10818.4|10813.4|40
1734657000000|2024-12-20 01:10:00|10819.9|10814.9|10821.2|10816.2|10822.1|10817.1|10818.9|10813.9|62
1734657300000|2024-12-20 01:15:00|10821.4|10816.4|10819.2|10814.2|10822.2|10817.2|10819.2|10814.2|38
1734657600000|2024-12-20 01:20:00|10818.9|10813.9|10817.4|10812.4|10819.4|10814.4|10816.4|10811.4|19
1734657900000|2024-12-20 01:25:00|10817.7|10812.7|10817.4|10812.4|10817.9|10812.9|10814.9|10809.9|20
1734658200000|2024-12-20 01:30:00|10817.2|10812.2|10815.2|10810.2|10818.2|10813.2|10814.9|10809.9|20
1734658500000|2024-12-20 01:35:00|10815.4|10810.4|10813.9|10808.9|10816.4|10811.4|10813.9|10808.9|12
1734658800000|2024-12-20 01:40:00|10814.2|10809.2|10816.7|10811.7|10817.2|10812.2|10813.2|10808.2|9
1734659100000|2024-12-20 01:45:00|10816.9|10811.9|10816.9|10811.9|10817.9|10812.9|10816.2|10811.2|7
1734659400000|2024-12-20 01:50:00|10816.7|10811.7|10815.7|10810.7|10817.2|10812.2|10815.2|10810.2|19
1734659700000|2024-12-20 01:55:00|10815.4|10810.4|10817.2|10812.2|10817.9|10812.9|10814.4|10809.4|40
1734660000000|2024-12-20 02:00:00|10816.9|10811.9|10817.9|10812.9|10818.9|10813.9|10816.4|10811.4|21
1734660300000|2024-12-20 02:05:00|10817.7|10812.7|10821.1|10816.1|10821.1|10816.1|10816.7|10811.7|5
1734660600000|2024-12-20 02:10:00|10820.9|10815.9|10817.7|10812.7|10821.1|10816.1|10816.9|10811.9|20
1734660900000|2024-12-20 02:15:00|10817.9|10812.9|10817.4|10812.4|10818.1|10813.1|10815.9|10810.9|15
1734661200000|2024-12-20 02:20:00|10817.6|10812.6|10816.1|10811.1|10817.9|10812.9|10815.4|10810.4|13
1734661500000|2024-12-20 02:25:00|10815.9|10810.9|10815.1|10810.1|10816.6|10811.6|10814.4|10809.4|26
1734661800000|2024-12-20 02:30:00|10814.9|10809.9|10818.4|10813.4|10818.9|10813.9|10814.9|10809.9|13
1734662100000|2024-12-20 02:35:00|10818.6|10813.6|10818.4|10813.4|10818.9|10813.9|10817.1|10812.1|30
1734662400000|2024-12-20 02:40:00|10818.1|10813.1|10818.9|10813.9|10818.9|10813.9|10816.9|10811.9|11
1734662700000|2024-12-20 02:45:00|10818.6|10813.6|10818.1|10813.1|10819.4|10814.4|10816.9|10811.9|33
1734663000000|2024-12-20 02:50:00|10818.4|10813.4|10816.1|10811.1|10818.4|10813.4|10814.4|10809.4|65
1734663300000|2024-12-20 02:55:00|10815.9|10810.9|10815.4|10810.4|10816.6|10811.6|10814.9|10809.9|13
1734663600000|2024-12-20 03:00:00|10815.6|10810.6|10815.1|10810.1|10815.6|10810.6|10813.4|10808.4|15
1734663900000|2024-12-20 03:05:00|10814.9|10809.9|10816.4|10811.4|10818.1|10813.1|10814.9|10809.9|8
1734664200000|2024-12-20 03:10:00|10816.6|10811.6|10816.6|10811.6|10816.9|10811.9|10815.1|10810.1|21
1734664500000|2024-12-20 03:15:00|10816.9|10811.9|10816.9|10811.9|10817.1|10812.1|10815.9|10810.9|21
1734664800000|2024-12-20 03:20:00|10816.6|10811.6|10817.1|10812.1|10819.1|10814.1|10816.4|10811.4|29
1734665100000|2024-12-20 03:25:00|10816.9|10811.9|10817.6|10812.6|10818.1|10813.1|10816.9|10811.9|18
1734665400000|2024-12-20 03:30:00|10817.9|10812.9|10818.6|10813.6|10819.6|10814.6|10815.1|10810.1|47
1734665700000|2024-12-20 03:35:00|10818.9|10813.9|10818.4|10813.4|10818.9|10813.9|10816.4|10811.4|6
1734666000000|2024-12-20 03:40:00|10818.2|10813.2|10819.6|10814.6|10820.4|10815.4|10817.6|10812.6|12
1734666300000|2024-12-20 03:45:00|10819.9|10814.9|10820.1|10815.1|10820.4|10815.4|10819.1|10814.1|14
1734666600000|2024-12-20 03:50:00|10819.9|10814.9|10821.1|10816.1|10821.8|10816.8|10819.4|10814.4|35
1734666900000|2024-12-20 03:55:00|10821.4|10816.4|10818.9|10813.9|10821.4|10816.4|10818.9|10813.9|22
1734667200000|2024-12-20 04:00:00|10818.6|10813.6|10818.9|10813.9|10820.4|10815.4|10818.6|10813.6|27
1734667500000|2024-12-20 04:05:00|10818.6|10813.6|10818.9|10813.9|10819.9|10814.9|10818.6|10813.6|12
1734667800000|2024-12-20 04:10:00|10818.6|10813.6|10819.3|10814.3|10819.4|10814.4|10818.1|10813.1|11
1734668100000|2024-12-20 04:15:00|10819.6|10814.6|10820.1|10815.1|10820.8|10815.8|10819.4|10814.4|23
1734668400000|2024-12-20 04:20:00|10820.4|10815.4|10818.9|10813.9|10820.4|10815.4|10818.6|10813.6|17
1734668700000|2024-12-20 04:25:00|10819.1|10814.1|10819.3|10814.3|10819.9|10814.9|10818.9|10813.9|13
1734669000000|2024-12-20 04:30:00|10819.4|10814.4|10818.8|10813.8|10819.8|10814.8|10818.4|10813.4|15
1734669300000|2024-12-20 04:35:00|10819.1|10814.1|10818.8|10813.8|10819.6|10814.6|10818.1|10813.1|10
1734669600000|2024-12-20 04:40:00|10818.6|10813.6|10819.6|10814.6|10820.4|10815.4|10818.6|10813.6|17
1734669900000|2024-12-20 04:45:00|10819.4|10814.4|10820.4|10815.4|10820.4|10815.4|10818.6|10813.6|28
1734670200000|2024-12-20 04:50:00|10820.1|10815.1|10820.9|10815.9|10821.6|10816.6|10819.9|10814.9|43
1734670500000|2024-12-20 04:55:00|10821.1|10816.1|10821.6|10816.6|10822.1|10817.1|10820.9|10815.9|35
1734670800000|2024-12-20 05:00:00|10821.9|10816.9|10821.4|10816.4|10823.6|10818.6|10821.4|10816.4|14
1734671100000|2024-12-20 05:05:00|10821.1|10816.1|10819.1|10814.1|10821.6|10816.6|10819.1|10814.1|15
1734671400000|2024-12-20 05:10:00|10819.4|10814.4|10820.1|10815.1|10820.9|10815.9|10819.1|10814.1|9
1734671700000|2024-12-20 05:15:00|10820.3|10815.3|10819.6|10814.6|10820.3|10815.3|10818.6|10813.6|18
1734672000000|2024-12-20 05:20:00|10819.4|10814.4|10818.6|10813.6|10819.8|10814.8|10817.9|10812.9|3
1734672300000|2024-12-20 05:25:00|10818.4|10813.4|10820.3|10815.3|10820.3|10815.3|10818.4|10813.4|6
1734672600000|2024-12-20 05:30:00|10820.6|10815.6|10820.6|10815.6|10822.1|10817.1|10819.9|10814.9|13
1734672900000|2024-12-20 05:35:00|10820.4|10815.4|10818.6|10813.6|10821.1|10816.1|10818.4|10813.4|5
1734673200000|2024-12-20 05:40:00|10818.8|10813.8|10817.6|10812.6|10818.8|10813.8|10817.1|10812.1|19
1734673500000|2024-12-20 05:45:00|10817.4|10812.4|10817.8|10812.8|10817.9|10812.9|10816.6|10811.6|17
1734673800000|2024-12-20 05:50:00|10817.6|10812.6|10816.6|10811.6|10818.3|10813.3|10816.3|10811.3|9
1734674100000|2024-12-20 05:55:00|10816.3|10811.3|10813.8|10808.8|10817.1|10812.1|10813.3|10808.3|102
1734674400000|2024-12-20 06:00:00|10814.1|10809.1|10811.8|10806.8|10814.8|10809.8|10811.4|10806.4|35
1734674700000|2024-12-20 06:05:00|10812.1|10807.1|10818.9|10813.9|10822.3|10817.3|10809.8|10804.8|175
1734675000000|2024-12-20 06:10:00|10819.1|10814.1|10822.8|10817.8|10829.4|10824.4|10818.8|10813.8|187
1734675300000|2024-12-20 06:15:00|10822.6|10817.6|10820.3|10815.3|10823.1|10818.1|10817.8|10812.8|38
1734675600000|2024-12-20 06:20:00|10820.1|10815.1|10817.8|10812.8|10820.1|10815.1|10816.8|10811.8|13
1734675900000|2024-12-20 06:25:00|10817.6|10812.6|10813.6|10808.6|10819.6|10814.6|10813.3|10808.3|55
1734676200000|2024-12-20 06:30:00|10813.3|10808.3|10813.3|10808.3|10814.3|10809.3|10811.3|10806.3|24
1734676500000|2024-12-20 06:35:00|10813.1|10808.1|10807.3|10802.3|10813.3|10808.3|10806.8|10801.8|35
1734676800000|2024-12-20 06:40:00|10807.1|10802.1|10808.3|10803.3|10809.3|10804.3|10807.1|10802.1|41
1734677100000|2024-12-20 06:45:00|10808.1|10803.1|10809.8|10804.8|10811.1|10806.1|10807.6|10802.6|13
1734677400000|2024-12-20 06:50:00|10809.6|10804.6|10806.5|10801.5|10809.6|10804.6|10806.5|10801.5|11
1734677700000|2024-12-20 06:55:00|10806.8|10801.8|10804.5|10799.5|10807.3|10802.3|10802.5|10797.5|51
1734678000000|2024-12-20 07:00:00|10804.3|10799.3|10802.8|10797.8|10806|10801|10801.7|10796.7|91
1734678300000|2024-12-20 07:05:00|10802.7|10797.7|10800|10795|10803.5|10798.5|10799.3|10794.3|128
1734678600000|2024-12-20 07:10:00|10799.8|10794.8|10799.3|10794.3|10801.3|10796.3|10797.8|10792.8|104
1734678900000|2024-12-20 07:15:00|10799|10794|10800.6|10795.6|10802.3|10797.3|10798.8|10793.8|79
1734679200000|2024-12-20 07:20:00|10800.8|10795.8|10804|10799|10804.3|10799.3|10800.5|10795.5|44
1734679500000|2024-12-20 07:25:00|10803.8|10798.8|10801.8|10796.8|10804.5|10799.5|10798.5|10793.5|76
1734679800000|2024-12-20 07:30:00|10802|10797|10805.8|10800.8|10806.8|10801.8|10801.5|10796.5|42
1734680100000|2024-12-20 07:35:00|10806|10801|10803|10798|10806.1|10801.1|10801.8|10796.8|72
1734680400000|2024-12-20 07:40:00|10803.2|10798.2|10800.8|10795.8|10803.3|10798.3|10800.5|10795.5|42
1734680700000|2024-12-20 07:45:00|10801|10796|10798.5|10793.5|10801.3|10796.3|10797.7|10792.7|213
1734681000000|2024-12-20 07:50:00|10798.7|10793.7|10798.5|10793.5|10801.8|10796.8|10798.2|10793.2|70
1734681300000|2024-12-20 07:55:00|10798.7|10793.7|10798.2|10793.2|10800.2|10795.2|10796.7|10791.7|248
1734681600000|2024-12-20 08:00:00|10798.9|10793.9|10799.5|10794.5|10802.2|10797.2|10798|10793|146
1734681900000|2024-12-20 08:05:00|10799.2|10794.2|10797|10792|10800.7|10795.7|10796.8|10791.8|78
1734682200000|2024-12-20 08:10:00|10797.2|10792.2|10791.5|10786.5|10797.2|10792.2|10791.2|10786.2|233
1734682500000|2024-12-20 08:15:00|10791.2|10786.2|10792.5|10787.5|10793.2|10788.2|10789.7|10784.7|105
1734682800000|2024-12-20 08:20:00|10792.7|10787.7|10787.7|10782.7|10792.7|10787.7|10785.5|10780.5|88
1734683100000|2024-12-20 08:25:00|10787.5|10782.5|10789.2|10784.2|10790|10785|10786.2|10781.2|72
1734683400000|2024-12-20 08:30:00|10788.8|10783.8|10790.5|10785.5|10791.3|10786.3|10785.8|10780.8|73
1734683700000|2024-12-20 08:35:00|10790.7|10785.7|10788.8|10783.8|10790.8|10785.8|10788.3|10783.3|71
1734684000000|2024-12-20 08:40:00|10788.5|10783.5|10788.8|10783.8|10790.2|10785.2|10786.3|10781.3|52
1734684300000|2024-12-20 08:45:00|10789|10784|10789.3|10784.3|10791.5|10786.5|10788.3|10783.3|52
1734684600000|2024-12-20 08:50:00|10789.5|10784.5|10787|10782|10790.2|10785.2|10785.8|10780.8|49
1734684900000|2024-12-20 08:55:00|10787.2|10782.2|10791.8|10786.8|10793|10788|10787.2|10782.2|47
1734685200000|2024-12-20 09:00:00|10792|10787|10794.5|10789.5|10795.8|10790.8|10791.8|10786.8|64
1734685500000|2024-12-20 09:05:00|10794.3|10789.3|10796.5|10791.5|10797.2|10792.2|10794|10789|71
1734685800000|2024-12-20 09:10:00|10796.7|10791.7|10797.5|10792.5|10799.8|10794.8|10796.5|10791.5|121
1734686100000|2024-12-20 09:15:00|10797.3|10792.3|10794.8|10789.8|10798.2|10793.2|10794.5|10789.5|51
1734686400000|2024-12-20 09:20:00|10795|10790|10799.8|10794.8|10800|10795|10794|10789|42
1734686700000|2024-12-20 09:25:00|10800|10795|10797.5|10792.5|10800.5|10795.5|10797.3|10792.3|32
1734687000000|2024-12-20 09:30:00|10797.3|10792.3|10796.8|10791.8|10798.8|10793.8|10796.5|10791.5|59
1734687300000|2024-12-20 09:35:00|10797|10792|10796.7|10791.7|10799.2|10794.2|10795.8|10790.8|44
1734687600000|2024-12-20 09:40:00|10796.5|10791.5|10799|10794|10799.7|10794.7|10795.8|10790.8|32
1734687900000|2024-12-20 09:45:00|10799.3|10794.3|10800.3|10795.3|10802|10797|10799|10794|41
1734688200000|2024-12-20 09:50:00|10800|10795|10795.5|10790.5|10800.7|10795.7|10795.3|10790.3|61
1734688500000|2024-12-20 09:55:00|10795.7|10790.7|10796.5|10791.5|10796.7|10791.7|10792.8|10787.8|51
1734688800000|2024-12-20 10:00:00|10796.3|10791.3|10794.8|10789.8|10796.7|10791.7|10793.8|10788.8|47
1734689100000|2024-12-20 10:05:00|10794.5|10789.5|10792.5|10787.5|10795|10790|10791.2|10786.2|36
1734689400000|2024-12-20 10:10:00|10792.2|10787.2|10793.5|10788.5|10794.2|10789.2|10790.2|10785.2|26
1734689700000|2024-12-20 10:15:00|10793.7|10788.7|10794.2|10789.2|10794.5|10789.5|10791.7|10786.7|30
1734690000000|2024-12-20 10:20:00|10794.5|10789.5|10793.2|10788.2|10796.2|10791.2|10792.5|10787.5|4
1734690300000|2024-12-20 10:25:00|10793|10788|10791.5|10786.5|10793.2|10788.2|10789.8|10784.8|13
1734690600000|2024-12-20 10:30:00|10791.7|10786.7|10790.7|10785.7|10794.2|10789.2|10790.2|10785.2|37
1734690900000|2024-12-20 10:35:00|10791.2|10786.2|10792.2|10787.2|10792.5|10787.5|10789.7|10784.7|36
1734691200000|2024-12-20 10:40:00|10792.5|10787.5|10791.2|10786.2|10792.7|10787.7|10790.2|10785.2|38
1734691500000|2024-12-20 10:45:00|10791.5|10786.5|10792.7|10787.7|10793|10788|10790.7|10785.7|33
1734691800000|2024-12-20 10:50:00|10792.5|10787.5|10791.7|10786.7|10793.7|10788.7|10790.7|10785.7|35
1734692100000|2024-12-20 10:55:00|10791.5|10786.5|10789.9|10784.9|10791.7|10786.7|10788.5|10783.5|43
1734692400000|2024-12-20 11:00:00|10789.7|10784.7|10793.2|10788.2|10793.7|10788.7|10789.7|10784.7|52
1734692700000|2024-12-20 11:05:00|10793.4|10788.4|10796.2|10791.2|10796.5|10791.5|10792.9|10787.9|39
1734693000000|2024-12-20 11:10:00|10796|10791|10795.4|10790.4|10799.7|10794.7|10795.2|10790.2|72
1734693300000|2024-12-20 11:15:00|10795.7|10790.7|10799.2|10794.2|10799.9|10794.9|10795.2|10790.2|48
1734693600000|2024-12-20 11:20:00|10799|10794|10797.2|10792.2|10799.4|10794.4|10797.2|10792.2|30
1734693900000|2024-12-20 11:25:00|10797.4|10792.4|10793.7|10788.7|10797.4|10792.4|10793.5|10788.5|21
1734694200000|2024-12-20 11:30:00|10794.2|10789.2|10790.2|10785.2|10794.2|10789.2|10789.7|10784.7|54
1734694500000|2024-12-20 11:35:00|10790.5|10785.5|10788|10783|10791|10786|10787.5|10782.5|40
1734694800000|2024-12-20 11:40:00|10787.7|10782.7|10789.7|10784.7|10789.7|10784.7|10784.7|10779.7|54
1734695100000|2024-12-20 11:45:00|10790|10785|10789.2|10784.2|10790.2|10785.2|10788.7|10783.7|19
1734695400000|2024-12-20 11:50:00|10789.5|10784.5|10788.5|10783.5|10789.7|10784.7|10787|10782|43
1734695700000|2024-12-20 11:55:00|10788.7|10783.7|10790|10785|10790.2|10785.2|10788.2|10783.2|50
1734696000000|2024-12-20 12:00:00|10789.8|10784.8|10788.3|10783.3|10790.5|10785.5|10788.3|10783.3|87
1734696300000|2024-12-20 12:05:00|10788.2|10783.2|10788.5|10783.5|10789.3|10784.3|10787.8|10782.8|42
1734696600000|2024-12-20 12:10:00|10788.3|10783.3|10787.8|10782.8|10789.2|10784.2|10787.3|10782.3|48
1734696900000|2024-12-20 12:15:00|10787.7|10782.7|10786.2|10781.2|10788.7|10783.7|10786|10781|34
1734697200000|2024-12-20 12:20:00|10786|10781|10784|10779|10786.7|10781.7|10784|10779|10
1734697500000|2024-12-20 12:25:00|10784.2|10779.2|10782.5|10777.5|10785.2|10780.2|10782.3|10777.3|23
1734697800000|2024-12-20 12:30:00|10782.3|10777.3|10781.2|10776.2|10783.2|10778.2|10780.3|10775.3|49
1734698100000|2024-12-20 12:35:00|10781|10776|10785|10780|10785.7|10780.7|10781|10776|67
1734698400000|2024-12-20 12:40:00|10785.2|10780.2|10783.2|10778.2|10785.2|10780.2|10781.7|10776.7|72
1734698700000|2024-12-20 12:45:00|10783.5|10778.5|10784|10779|10785.5|10780.5|10783.2|10778.2|70
1734699000000|2024-12-20 12:50:00|10784.2|10779.2|10787.2|10782.2|10787.7|10782.7|10782|10777|92
1734699300000|2024-12-20 12:55:00|10787.5|10782.5|10789.7|10784.7|10790.3|10785.3|10786.2|10781.2|172
1734699600000|2024-12-20 13:00:00|10790|10785|10790.2|10785.2|10790.3|10785.3|10787.8|10782.8|183
1734699900000|2024-12-20 13:05:00|10790.3|10785.3|10788.5|10783.5|10790.8|10785.8|10788.3|10783.3|180
1734700200000|2024-12-20 13:10:00|10788.3|10783.3|10785.8|10780.8|10789|10784|10785|10780|41
1734700500000|2024-12-20 13:15:00|10786|10781|10784.2|10779.2|10787.3|10782.3|10784|10779|83
1734700800000|2024-12-20 13:20:00|10784.3|10779.3|10781.8|10776.8|10785.5|10780.5|10780.8|10775.8|64
1734701100000|2024-12-20 13:25:00|10781.5|10776.5|10781.9|10776.9|10783|10778|10779.6|10774.6|24
1734701400000|2024-12-20 13:30:00|10781.6|10776.6|10768|10763|10784.1|10776.6|10763.2|10758.2|454
1734701700000|2024-12-20 13:35:00|10767.8|10762.8|10773|10768|10773.3|10768.3|10762.8|10757.8|156
1734702000000|2024-12-20 13:40:00|10773.3|10768.3|10767|10762|10776.8|10771.8|10765.8|10760.8|256
1734702300000|2024-12-20 13:45:00|10767.2|10762.2|10774|10769|10774.5|10769.5|10767|10762|78
1734702600000|2024-12-20 13:50:00|10774.2|10769.2|10771|10766|10775.7|10770.7|10770.5|10765.5|49
1734702900000|2024-12-20 13:55:00|10770.8|10765.8|10772.5|10767.5|10774|10769|10768.8|10763.8|67
1734703200000|2024-12-20 14:00:00|10772.7|10767.7|10775.5|10770.5|10775.7|10770.7|10770.5|10765.5|84
1734703500000|2024-12-20 14:05:00|10775.7|10770.7|10777.8|10772.8|10779|10774|10774.3|10769.3|59
1734703800000|2024-12-20 14:10:00|10777.5|10772.5|10779.7|10774.7|10781.2|10776.2|10775.7|10770.7|36
1734704100000|2024-12-20 14:15:00|10779.5|10774.5|10782.9|10777.9|10784|10779|10779|10774|56
1734704400000|2024-12-20 14:20:00|10783.2|10778.2|10779.2|10774.2|10784.5|10779.5|10778.7|10773.7|81
1734704700000|2024-12-20 14:25:00|10779|10774|10782.2|10777.2|10782.2|10777.2|10775.9|10770.9|52
1734705000000|2024-12-20 14:30:00|10781.9|10776.9|10778.2|10773.2|10784.2|10779.2|10775.7|10770.7|85
1734705300000|2024-12-20 14:35:00|10778.4|10773.4|10780.2|10775.2|10781.7|10776.7|10776.2|10771.2|78
1734705600000|2024-12-20 14:40:00|10780.4|10775.4|10782.7|10777.7|10782.9|10777.9|10778.2|10773.2|86
1734705900000|2024-12-20 14:45:00|10782.9|10777.9|10786.4|10781.4|10787.7|10782.7|10782.7|10777.7|46
1734706200000|2024-12-20 14:50:00|10786.2|10781.2|10787.2|10782.2|10787.7|10782.7|10782.5|10777.5|48
1734706500000|2024-12-20 14:55:00|10787.4|10782.4|10782.4|10777.4|10787.7|10782.7|10778.6|10773.6|25
1734706800000|2024-12-20 15:00:00|10781.9|10776.9|10773.5|10768.5|10783.4|10778.4|10773.5|10768.5|88
1734707100000|2024-12-20 15:05:00|10773.7|10768.7|10771.9|10766.9|10774.4|10769.4|10769.2|10764.2|88
1734707400000|2024-12-20 15:10:00|10772.2|10767.2|10775.7|10770.7|10776.4|10771.4|10769.7|10764.7|74
1734707700000|2024-12-20 15:15:00|10775.4|10770.4|10773.2|10768.2|10775.4|10770.4|10771.2|10766.2|54
1734708000000|2024-12-20 15:20:00|10773.4|10768.4|10778.2|10773.2|10778.4|10773.4|10772.7|10767.7|34
1734708300000|2024-12-20 15:25:00|10778.4|10773.4|10782|10777|10783.7|10778.7|10778.2|10773.2|70
1734708600000|2024-12-20 15:30:00|10782.2|10777.2|10777.7|10772.7|10783.7|10778.7|10775.7|10770.7|86
1734708900000|2024-12-20 15:35:00|10777.5|10772.5|10780.2|10775.2|10781.5|10776.5|10773|10768|96
1734709200000|2024-12-20 15:40:00|10780.4|10775.4|10770.5|10765.5|10780.4|10775.4|10770|10765|126
1734709500000|2024-12-20 15:45:00|10770.7|10765.7|10773.5|10768.5|10773.7|10768.7|10769|10764|135
1734709800000|2024-12-20 15:50:00|10773.7|10768.7|10781.3|10776.3|10781.7|10776.7|10773.5|10768.5|340
1734710100000|2024-12-20 15:55:00|10781|10776|10777.8|10772.8|10781|10776|10774.8|10769.8|354
1734710400000|2024-12-20 16:00:00|10777.5|10772.5|10778.3|10773.3|10779|10774|10774|10769|277
1734710700000|2024-12-20 16:05:00|10778|10773|10776.2|10771.2|10779|10774|10774.7|10769.7|54
1734711000000|2024-12-20 16:10:00|10776|10771|10774.7|10769.7|10776|10771|10772.5|10767.5|48
1734711300000|2024-12-20 16:15:00|10774.9|10769.9|10765.2|10760.2|10775.7|10770.7|10765.2|10760.2|123
1734711600000|2024-12-20 16:20:00|10765.5|10760.5|10759.8|10754.8|10765.7|10760.7|10758|10753|147
1734711900000|2024-12-20 16:25:00|10759.5|10754.5|10763.2|10758.2|10763.2|10758.2|10756.8|10751.8|94
1734712200000|2024-12-20 16:30:00|10763|10758|10758.7|10753.7|10763.2|10758.2|10757.3|10752.3|76
1734712500000|2024-12-20 16:35:00|10758.5|10753.5|10749|10744|10758.7|10753.7|10748.8|10743.8|177
1734712800000|2024-12-20 16:40:00|10748.8|10743.8|10750.5|10745.5|10750.8|10745.8|10743.5|10738.5|203
1734713100000|2024-12-20 16:45:00|10750.2|10745.2|10746.3|10741.3|10752.2|10747.2|10745.8|10740.8|51
1734713400000|2024-12-20 16:50:00|10745.8|10740.8|10748|10743|10748.2|10743.2|10742.8|10737.8|87
1734713700000|2024-12-20 16:55:00|10748.2|10743.2|10747.7|10742.7|10749.7|10744.7|10746.2|10741.2|174
1734714000000|2024-12-20 17:00:00|10747.5|10742.5|10745|10740|10749.7|10744.7|10744.2|10739.2|90
1734714300000|2024-12-20 17:05:00|10744.7|10739.7|10739.2|10734.2|10745|10740|10738.2|10733.2|165
1734714600000|2024-12-20 17:10:00|10739|10734|10736.5|10731.5|10739.2|10734.2|10734.7|10729.7|144
1734714900000|2024-12-20 17:15:00|10736.7|10731.7|10734.3|10729.3|10738.5|10733.5|10731|10726|486
1734715200000|2024-12-20 17:20:00|10734.2|10729.2|10734.2|10729.2|10736.2|10731.2|10733.3|10728.3|156
1734715500000|2024-12-20 17:25:00|10734.3|10729.3|10737|10732|10737.7|10732.7|10732.5|10727.5|59
1734715800000|2024-12-20 17:30:00|10737.2|10732.2|10741.5|10736.5|10743.2|10738.2|10737.2|10732.2|53
1734716100000|2024-12-20 17:35:00|10741.3|10736.3|10740.7|10735.7|10743|10738|10739.2|10734.2|49
1734716400000|2024-12-20 17:40:00|10741|10736|10739.2|10734.2|10742.7|10737.7|10738.5|10733.5|70
1734716700000|2024-12-20 17:45:00|10739.5|10734.5|10741.5|10736.5|10743.7|10738.7|10739|10734|85
1734717000000|2024-12-20 17:50:00|10741.7|10736.7|10740.5|10735.5|10742.7|10737.7|10739.2|10734.2|65
1734717300000|2024-12-20 17:55:00|10740.3|10735.3|10744.5|10739.5|10744.7|10739.7|10740.2|10735.2|69
1734717600000|2024-12-20 18:00:00|10744.7|10739.7|10745|10740|10747.1|10742.1|10744.2|10739.2|69
1734717900000|2024-12-20 18:05:00|10745.2|10740.2|10746|10741|10747.9|10742.9|10744.7|10739.7|45
1734718200000|2024-12-20 18:10:00|10745.7|10740.7|10744|10739|10745.7|10740.7|10742.7|10737.7|60
1734718500000|2024-12-20 18:15:00|10743.7|10738.7|10747.4|10742.4|10747.4|10742.4|10743.7|10738.7|36
1734718800000|2024-12-20 18:20:00|10747.6|10742.6|10747.1|10742.1|10749.1|10744.1|10746.4|10741.4|64
1734719100000|2024-12-20 18:25:00|10746.9|10741.9|10751.9|10746.9|10752.2|10747.2|10746.7|10741.7|100
1734719400000|2024-12-20 18:30:00|10752.2|10747.2|10750.9|10745.9|10753.4|10748.4|10750.7|10745.7|50
1734719700000|2024-12-20 18:35:00|10751.2|10746.2|10745.6|10740.6|10751.2|10746.2|10745.6|10740.6|215
1734720000000|2024-12-20 18:40:00|10745.9|10740.9|10738.7|10733.7|10745.9|10740.9|10738.7|10733.7|163
1734720300000|2024-12-20 18:45:00|10738.6|10733.6|10738.4|10733.4|10742.2|10737.2|10738.2|10733.2|137
1734720600000|2024-12-20 18:50:00|10738.7|10733.7|10739.9|10734.9|10739.9|10734.9|10737.2|10732.2|82
1734720900000|2024-12-20 18:55:00|10740.1|10735.1|10742.9|10737.9|10743.1|10738.1|10739.4|10734.4|137
1734721200000|2024-12-20 19:00:00|10743.1|10738.1|10742.1|10737.1|10744.6|10739.6|10740.6|10735.6|36
1734721500000|2024-12-20 19:05:00|10741.9|10736.9|10740.9|10735.9|10744.9|10739.9|10740.7|10735.7|64
1734721800000|2024-12-20 19:10:00|10740.7|10735.7|10738.6|10733.6|10740.7|10735.7|10737.2|10732.2|48
1734722100000|2024-12-20 19:15:00|10738.4|10733.4|10738.6|10733.6|10739.6|10734.6|10738.4|10733.4|48
1734722400000|2024-12-20 19:20:00|10737.7|10732.7|10737.6|10732.6|10738.9|10733.9|10736.1|10731.1|26
1734722700000|2024-12-20 19:25:00|10737.4|10732.4|10735.9|10730.9|10738.4|10733.4|10734.7|10729.7|51
1734723000000|2024-12-20 19:30:00|10736.1|10731.1|10736.7|10731.7|10738.6|10733.6|10734.7|10729.7|26
1734723300000|2024-12-20 19:35:00|10736.4|10731.4|10736.4|10731.4|10736.7|10731.7|10734.9|10729.9|20
1734723600000|2024-12-20 19:40:00|10736.7|10731.7|10735.4|10730.4|10736.7|10731.7|10734.2|10729.2|40
1734723900000|2024-12-20 19:45:00|10735.7|10730.7|10734.2|10729.2|10737.7|10732.7|10734.2|10729.2|54
1734724200000|2024-12-20 19:50:00|10733.9|10728.9|10734.4|10729.4|10736.2|10731.2|10732.7|10727.7|54
1734724500000|2024-12-20 19:55:00|10734.7|10729.7|10736.1|10731.1|10736.4|10731.4|10733.2|10728.2|215
1734724800000|2024-12-20 20:00:00|10735.9|10730.9|10740.1|10735.1|10740.6|10735.6|10735.7|10730.7|168
1734725100000|2024-12-20 20:05:00|10740.4|10735.4|10738.9|10733.9|10741.6|10736.6|10738.2|10733.2|47
1734725400000|2024-12-20 20:10:00|10738.6|10733.6|10735.9|10730.9|10738.9|10733.9|10734.4|10729.4|28
1734725700000|2024-12-20 20:15:00|10736.1|10731.1|10735.6|10730.6|10737.6|10732.6|10735.1|10730.1|71
1734726000000|2024-12-20 20:20:00|10735.4|10730.4|10736.4|10731.4|10737.6|10732.6|10735.1|10730.1|24
1734726300000|2024-12-20 20:25:00|10736.6|10731.6|10737.6|10732.6|10738.4|10733.4|10735.6|10730.6|23
1734726600000|2024-12-20 20:30:00|10737.4|10732.4|10740.1|10735.1|10740.8|10735.8|10737.4|10732.4|20
1734726900000|2024-12-20 20:35:00|10740.3|10735.3|10740.3|10735.3|10740.8|10735.8|10738.1|10733.1|45
1734727200000|2024-12-20 20:40:00|10740.1|10735.1|10742.1|10737.1|10744.1|10739.1|10740.1|10735.1|33
1734727500000|2024-12-20 20:45:00|10741.9|10736.9|10744.6|10739.6|10744.6|10739.6|10741.1|10736.1|48
1734727800000|2024-12-20 20:50:00|10744.8|10739.8|10748.3|10743.3|10748.6|10743.6|10744.6|10739.6|35
1734728100000|2024-12-20 20:55:00|10748.1|10743.1|10754.1|10749.1|10754.1|10749.1|10747.3|10742.3|123
1734728400000|2024-12-20 21:00:00|10754.3|10749.3|10751|10746|10755.1|10750.1|10749.8|10744.8|57
1734728700000|2024-12-20 21:05:00|10750.8|10745.8|10753.6|10748.6|10753.8|10748.8|10750.3|10745.3|34
1734729000000|2024-12-20 21:10:00|10753.3|10748.3|10754.1|10749.1|10754.8|10749.8|10753.3|10748.3|36
1734729300000|2024-12-20 21:15:00|10753.8|10748.8|10754.1|10749.1|10754.6|10749.6|10753.3|10748.3|18
1734729600000|2024-12-20 21:20:00|10754.3|10749.3|10756.1|10751.1|10756.8|10751.8|10754.1|10749.1|3
1734729900000|2024-12-20 21:25:00|10756.3|10751.3|10757.1|10752.1|10757.1|10752.1|10755.8|10750.8|1
1734730200000|2024-12-20 21:30:00|10756.8|10751.8|10757.1|10752.1|10757.1|10752.1|10756.6|10751.6|6
1734730500000|2024-12-20 21:35:00|10756.8|10751.8|10758.3|10753.3|10760|10755|10756.8|10751.8|32
1734730800000|2024-12-20 21:40:00|10758.5|10753.5|10757.6|10752.6|10759.1|10754.1|10757.6|10752.6|19
1734731100000|2024-12-20 21:45:00|10757.3|10752.3|10757|10752|10757.8|10752.8|10756|10751|6
1734731400000|2024-12-20 21:50:00|10757.3|10752.3|10756.3|10751.3|10757.5|10752.5|10756.1|10751.1|5
1734731700000|2024-12-20 21:55:00|10756.5|10751.5|10761.5|10752.5|10761.5|10753.5|10754.5|10749.5|10
1734908400000|2024-12-22 23:00:00|10753|10748|10747.3|10742.3|10753|10748|10746.8|10741.8|28
1734908700000|2024-12-22 23:05:00|10747.5|10742.5|10747.3|10742.3|10748.3|10743.3|10746.1|10741.1|9
1734909000000|2024-12-22 23:10:00|10747.5|10742.5|10750|10745|10750.3|10745.3|10747.3|10742.3|3
1734909300000|2024-12-22 23:15:00|10749.8|10744.8|10751.6|10746.6|10752.7|10747.7|10749.1|10744.1|14
1734909600000|2024-12-22 23:20:00|10751.8|10746.8|10753.8|10748.8|10754.5|10749.5|10751.6|10746.6|23
1734909900000|2024-12-22 23:25:00|10754|10749|10753.8|10748.8|10754.5|10749.5|10753.1|10748.1|66
1734910200000|2024-12-22 23:30:00|10754.1|10749.1|10753.8|10748.8|10755.1|10750.1|10753.6|10748.6|9
1734910500000|2024-12-22 23:35:00|10754|10749|10754.3|10749.3|10754.8|10749.8|10753.6|10748.6|13
1734910800000|2024-12-22 23:40:00|10754|10749|10754.3|10749.3|10754.8|10749.8|10753.6|10748.6|30
1734911100000|2024-12-22 23:45:00|10754.1|10749.1|10753.1|10748.1|10754.8|10749.8|10752.8|10747.8|0
1734911400000|2024-12-22 23:50:00|10753.4|10748.4|10753.1|10748.1|10754.5|10749.5|10753.1|10748.1|79
1734911700000|2024-12-22 23:55:00|10752.9|10747.9|10752.9|10747.9|10753.8|10748.8|10752.4|10747.4|5
1734912000000|2024-12-23 00:00:00|10753.1|10748.1|10751.6|10746.6|10753.3|10748.3|10750.6|10745.6|16
1734912300000|2024-12-23 00:05:00|10751.3|10746.3|10751.3|10746.3|10752.6|10747.6|10750.5|10745.5|8
1734912600000|2024-12-23 00:10:00|10751.6|10746.6|10752.1|10747.1|10752.3|10747.3|10750.8|10745.8|1
1734912900000|2024-12-23 00:15:00|10751.8|10746.8|10751.3|10746.3|10752.3|10747.3|10750.8|10745.8|0
1734913200000|2024-12-23 00:20:00|10751.1|10746.1|10750.8|10745.8|10752.1|10747.1|10750.3|10745.3|0
1734913500000|2024-12-23 00:25:00|10751.1|10746.1|10750.6|10745.6|10751.3|10746.3|10750.1|10745.1|2
1734913800000|2024-12-23 00:30:00|10750.8|10745.8|10753.5|10748.5|10753.6|10748.6|10750.8|10745.8|6
1734914100000|2024-12-23 00:35:00|10753.3|10748.3|10752.8|10747.8|10753.5|10748.5|10752.1|10747.1|3
1734914400000|2024-12-23 00:40:00|10752.5|10747.5|10753|10748|10753.3|10748.3|10752.3|10747.3|3
1734914700000|2024-12-23 00:45:00|10752.8|10747.8|10752.5|10747.5|10753|10748|10752|10747|0
1734915000000|2024-12-23 00:50:00|10752.8|10747.8|10754.6|10749.6|10754.8|10749.8|10751.8|10746.8|20
1734915300000|2024-12-23 00:55:00|10754.5|10749.5|10755|10750|10755.5|10750.5|10753.8|10748.8|26
1734915600000|2024-12-23 01:00:00|10754.8|10749.8|10755.8|10750.8|10757.2|10752.2|10754.3|10749.3|158
1734915900000|2024-12-23 01:05:00|10756|10751|10757.5|10752.5|10757.5|10752.5|10755.3|10750.3|74
1734916200000|2024-12-23 01:10:00|10757.3|10752.3|10757|10752|10757.8|10752.8|10755.8|10750.8|214
1734916500000|2024-12-23 01:15:00|10757.2|10752.2|10756.2|10751.2|10759|10754|10755.7|10750.7|73
1734916800000|2024-12-23 01:20:00|10756|10751|10755.7|10750.7|10756.2|10751.2|10755.3|10750.3|14
1734917100000|2024-12-23 01:25:00|10755.8|10750.8|10755|10750|10757|10752|10754.8|10749.8|14
1734917400000|2024-12-23 01:30:00|10754.8|10749.8|10752.7|10747.7|10755|10750|10752|10747|4
1734917700000|2024-12-23 01:35:00|10752.5|10747.5|10753.2|10748.2|10754.2|10749.2|10751.7|10746.7|19
1734918000000|2024-12-23 01:40:00|10753.5|10748.5|10753|10748|10754|10749|10752.3|10747.3|31
1734918300000|2024-12-23 01:45:00|10752.7|10747.7|10748|10743|10752.7|10747.7|10747.7|10742.7|26
1734918600000|2024-12-23 01:50:00|10747.7|10742.7|10749.2|10744.2|10750|10745|10747|10742|7
1734918900000|2024-12-23 01:55:00|10749|10744|10749.2|10744.2|10749.5|10744.5|10747.3|10742.3|3
1734919200000|2024-12-23 02:00:00|10749|10744|10748.7|10743.7|10749.5|10744.5|10748.5|10743.5|5
1734919500000|2024-12-23 02:05:00|10749|10744|10745.2|10740.2|10749.5|10744.5|10744.7|10739.7|10
1734919800000|2024-12-23 02:10:00|10745.5|10740.5|10746|10741|10746.7|10741.7|10745|10740|5
1734920100000|2024-12-23 02:15:00|10745.7|10740.7|10747.1|10742.1|10747.1|10742.1|10745.7|10740.7|51
1734920400000|2024-12-23 02:20:00|10747.4|10742.4|10747.7|10742.7|10748.6|10743.6|10747|10742|79
1734920700000|2024-12-23 02:25:00|10747.6|10742.6|10747.1|10742.1|10747.6|10742.6|10745.9|10740.9|239
1734921000000|2024-12-23 02:30:00|10746.6|10741.6|10744.9|10739.9|10747.1|10742.1|10744.1|10739.1|150
1734921300000|2024-12-23 02:35:00|10745.1|10740.1|10746.2|10741.2|10747.1|10742.1|10745.1|10740.1|33
1734921600000|2024-12-23 02:40:00|10746.4|10741.4|10746.2|10741.2|10746.9|10741.9|10745.4|10740.4|14
1734921900000|2024-12-23 02:45:00|10746.4|10741.4|10747.2|10742.2|10747.7|10742.7|10745.4|10740.4|46
1734922200000|2024-12-23 02:50:00|10747.4|10742.4|10745|10740|10747.4|10742.4|10745|10740|12
1734922500000|2024-12-23 02:55:00|10744.9|10739.9|10747.7|10742.7|10747.7|10742.7|10744.9|10739.9|21
1734922800000|2024-12-23 03:00:00|10747.4|10742.4|10747.4|10742.4|10748.7|10743.7|10746.9|10741.9|16
1734923100000|2024-12-23 03:05:00|10747.2|10742.2|10747.7|10742.7|10747.9|10742.9|10746.7|10741.7|15
1734923400000|2024-12-23 03:10:00|10747.5|10742.5|10747.4|10742.4|10747.7|10742.7|10746.5|10741.5|20
1734923700000|2024-12-23 03:15:00|10747.2|10742.2|10749.2|10744.2|10749.4|10744.4|10747.2|10742.2|45
1734924000000|2024-12-23 03:20:00|10749|10744|10747.9|10742.9|10749|10744|10747.5|10742.5|5
1734924300000|2024-12-23 03:25:00|10747.7|10742.7|10748.7|10743.7|10748.7|10743.7|10747.7|10742.7|12
1734924600000|2024-12-23 03:30:00|10748.4|10743.4|10747.7|10742.7|10749.2|10744.2|10747.7|10742.7|6
1734924900000|2024-12-23 03:35:00|10747.9|10742.9|10746.9|10741.9|10748.2|10743.2|10746.9|10741.9|8
1734925200000|2024-12-23 03:40:00|10746.7|10741.7|10748.2|10743.2|10748.7|10743.7|10746.7|10741.7|3
1734925500000|2024-12-23 03:45:00|10748.4|10743.4|10747.9|10742.9|10748.9|10743.9|10747.7|10742.7|23
1734925800000|2024-12-23 03:50:00|10747.7|10742.7|10748.1|10743.1|10749.2|10744.2|10746.5|10741.5|19
1734926100000|2024-12-23 03:55:00|10748.2|10743.2|10749.4|10744.4|10750.2|10745.2|10747.9|10742.9|5
1734926400000|2024-12-23 04:00:00|10749.7|10744.7|10750.2|10745.2|10750.4|10745.4|10748.9|10743.9|3
1734926700000|2024-12-23 04:05:00|10750.7|10745.7|10750.4|10745.4|10750.7|10745.7|10750.2|10745.2|20
1734927000000|2024-12-23 04:10:00|10750.2|10745.2|10748.4|10743.4|10750.4|10745.4|10748.4|10743.4|24
1734927300000|2024-12-23 04:15:00|10748.7|10743.7|10748.4|10743.4|10749.2|10744.2|10748.2|10743.2|8
1734927600000|2024-12-23 04:20:00|10748.2|10743.2|10747.9|10742.9|10748.9|10743.9|10747.4|10742.4|5
1734927900000|2024-12-23 04:25:00|10748.2|10743.2|10747.9|10742.9|10748.4|10743.4|10747.7|10742.7|4
1734928200000|2024-12-23 04:30:00|10748.2|10743.2|10747.4|10742.4|10748.2|10743.2|10747.2|10742.2|4
1734928500000|2024-12-23 04:35:00|10747.7|10742.7|10746.4|10741.4|10748.4|10743.4|10746.4|10741.4|11
1734928800000|2024-12-23 04:40:00|10746.7|10741.7|10747.4|10742.4|10748.2|10743.2|10746.5|10741.5|15
1734929100000|2024-12-23 04:45:00|10747.2|10742.2|10747.7|10742.7|10748.7|10743.7|10747.2|10742.2|4
1734929400000|2024-12-23 04:50:00|10747.4|10742.4|10745.7|10740.7|10747.7|10742.7|10745.2|10740.2|17
1734929700000|2024-12-23 04:55:00|10745.4|10740.4|10746.7|10741.7|10746.7|10741.7|10745.2|10740.2|8
1734930000000|2024-12-23 05:00:00|10746.4|10741.4|10746.2|10741.2|10747.4|10742.4|10746.2|10741.2|10
1734930300000|2024-12-23 05:05:00|10745.9|10740.9|10746.9|10741.9|10747.1|10742.1|10745.7|10740.7|7
1734930600000|2024-12-23 05:10:00|10746.7|10741.7|10747.9|10742.9|10748.7|10743.7|10746.7|10741.7|5
1734930900000|2024-12-23 05:15:00|10748.2|10743.2|10746.9|10741.9|10748.4|10743.4|10746.7|10741.7|11
1734931200000|2024-12-23 05:20:00|10747.2|10742.2|10748.2|10743.2|10748.7|10743.7|10746.9|10741.9|7
1734931500000|2024-12-23 05:25:00|10748.4|10743.4|10748.7|10743.7|10749.4|10744.4|10748.2|10743.2|6
1734931800000|2024-12-23 05:30:00|10748.9|10743.9|10748.2|10743.2|10748.9|10743.9|10747.9|10742.9|3
1734932100000|2024-12-23 05:35:00|10748.4|10743.4|10748.9|10743.9|10749.2|10744.2|10748.4|10743.4|26
1734932400000|2024-12-23 05:40:00|10749.1|10744.1|10749.1|10744.1|10749.7|10744.7|10748.7|10743.7|33
1734932700000|2024-12-23 05:45:00|10749.2|10744.2|10748.9|10743.9|10749.6|10744.6|10748.7|10743.7|16
1734933000000|2024-12-23 05:50:00|10749.1|10744.1|10748.4|10743.4|10749.2|10744.2|10747.7|10742.7|18
1734933300000|2024-12-23 05:55:00|10748.6|10743.6|10749.9|10744.9|10750.7|10745.7|10748.4|10743.4|7
1734933600000|2024-12-23 06:00:00|10750.1|10745.1|10751.2|10746.2|10751.2|10746.2|10748.2|10743.2|12
1734933900000|2024-12-23 06:05:00|10751.4|10746.4|10751.7|10746.7|10751.9|10746.9|10750.7|10745.7|6
1734934200000|2024-12-23 06:10:00|10751.9|10746.9|10749.4|10744.4|10752.4|10747.4|10749.2|10744.2|10
1734934500000|2024-12-23 06:15:00|10749.6|10744.6|10750.9|10745.9|10750.9|10745.9|10747.9|10742.9|11
1734934800000|2024-12-23 06:20:00|10750.7|10745.7|10752.1|10747.1|10752.1|10747.1|10750.2|10745.2|26
1734935100000|2024-12-23 06:25:00|10751.9|10746.9|10753.9|10748.9|10754.6|10749.6|10751.9|10746.9|143
1734935400000|2024-12-23 06:30:00|10754.1|10749.1|10754.9|10749.9|10755.6|10750.6|10753.4|10748.4|39
1734935700000|2024-12-23 06:35:00|10754.6|10749.6|10754.6|10749.6|10756.1|10751.1|10754.1|10749.1|50
1734936000000|2024-12-23 06:40:00|10754.9|10749.9|10752.4|10747.4|10755.1|10750.1|10752.4|10747.4|13
1734936300000|2024-12-23 06:45:00|10752.6|10747.6|10755.1|10750.1|10756.1|10751.1|10751.6|10746.6|60
1734936600000|2024-12-23 06:50:00|10755.4|10750.4|10755.2|10750.2|10755.4|10750.4|10753.6|10748.6|33
1734936900000|2024-12-23 06:55:00|10754.7|10749.7|10754.3|10749.3|10755.3|10750.3|10754|10749|25
1734937200000|2024-12-23 07:00:00|10754.1|10749.1|10755.4|10750.4|10755.8|10750.8|10753.5|10748.5|36
1734937500000|2024-12-23 07:05:00|10755.6|10750.6|10754.9|10749.9|10756.4|10751.4|10754.4|10749.4|39
1734937800000|2024-12-23 07:10:00|10754.7|10749.7|10755.9|10750.9|10755.9|10750.9|10754.2|10749.2|44
1734938100000|2024-12-23 07:15:00|10756.1|10751.1|10756.9|10751.9|10757.6|10752.6|10755.9|10750.9|29
1734938400000|2024-12-23 07:20:00|10757.2|10752.2|10756.7|10751.7|10757.2|10752.2|10755.2|10750.2|251
1734938700000|2024-12-23 07:25:00|10756.9|10751.9|10757.7|10752.7|10758.6|10753.6|10756.5|10751.5|30
1734939000000|2024-12-23 07:30:00|10757.9|10752.9|10758.4|10753.4|10759.2|10754.2|10757.4|10752.4|73
1734939300000|2024-12-23 07:35:00|10758.6|10753.6|10758.7|10753.7|10759.2|10754.2|10757.9|10752.9|42
1734939600000|2024-12-23 07:40:00|10758.6|10753.6|10764.2|10759.2|10764.2|10759.2|10758.6|10753.6|55
1734939900000|2024-12-23 07:45:00|10763.9|10758.9|10767.7|10762.7|10768.6|10763.6|10763.5|10758.5|176
1734940200000|2024-12-23 07:50:00|10768.1|10763.1|10771.7|10766.7|10772.6|10767.6|10767.7|10762.7|83
1734940500000|2024-12-23 07:55:00|10771.9|10766.9|10772.1|10767.1|10773.1|10768.1|10770.7|10765.7|81
1734940800000|2024-12-23 08:00:00|10771.9|10766.9|10768.7|10763.7|10772.1|10767.1|10768.2|10763.2|91
1734941100000|2024-12-23 08:05:00|10768.5|10763.5|10767.7|10762.7|10769.7|10764.7|10766.9|10761.9|79
1734941400000|2024-12-23 08:10:00|10767.9|10762.9|10768.4|10763.4|10770.2|10765.2|10767.9|10762.9|63
1734941700000|2024-12-23 08:15:00|10768.7|10763.7|10765.4|10760.4|10768.7|10763.7|10765.2|10760.2|36
1734942000000|2024-12-23 08:20:00|10765.6|10760.6|10769.7|10764.7|10769.7|10764.7|10765.2|10760.2|34
1734942300000|2024-12-23 08:25:00|10770.1|10765.1|10770.2|10765.2|10772.6|10767.6|10769.4|10764.4|49
1734942600000|2024-12-23 08:30:00|10770.4|10765.4|10770.1|10765.1|10771.7|10766.7|10769.1|10764.1|223
1734942900000|2024-12-23 08:35:00|10769.9|10764.9|10771.6|10766.6|10771.6|10766.6|10768.1|10763.1|95
1734943200000|2024-12-23 08:40:00|10771.4|10766.4|10770.6|10765.6|10773.1|10768.1|10770.4|10765.4|323
1734943500000|2024-12-23 08:45:00|10770.4|10765.4|10768.1|10763.1|10770.6|10765.6|10767.1|10762.1|32
1734943800000|2024-12-23 08:50:00|10767.9|10762.9|10769.1|10764.1|10769.1|10764.1|10767.1|10762.1|29
1734944100000|2024-12-23 08:55:00|10768.9|10763.9|10765.6|10760.6|10768.9|10763.9|10764.4|10759.4|32
1734944400000|2024-12-23 09:00:00|10765.4|10760.4|10766.4|10761.4|10767.3|10762.3|10764.1|10759.1|51
1734944700000|2024-12-23 09:05:00|10766.1|10761.1|10767.6|10762.6|10769.6|10764.6|10765.6|10760.6|46
1734945000000|2024-12-23 09:10:00|10767.4|10762.4|10764.6|10759.6|10767.6|10762.6|10764.6|10759.6|21
1734945300000|2024-12-23 09:15:00|10764.3|10759.3|10765.3|10760.3|10765.6|10760.6|10762.8|10757.8|17
1734945600000|2024-12-23 09:20:00|10765.1|10760.1|10766.6|10761.6|10766.6|10761.6|10763.6|10758.6|35
1734945900000|2024-12-23 09:25:00|10766.4|10761.4|10764.1|10759.1|10766.6|10761.6|10763.1|10758.1|22
1734946200000|2024-12-23 09:30:00|10763.6|10758.6|10766.1|10761.1|10767.1|10762.1|10763.1|10758.1|34
1734946500000|2024-12-23 09:35:00|10766.3|10761.3|10769.1|10764.1|10769.3|10764.3|10766.1|10761.1|48
1734946800000|2024-12-23 09:40:00|10768.9|10763.9|10769.6|10764.6|10769.6|10764.6|10767.6|10762.6|8
1734947100000|2024-12-23 09:45:00|10769.4|10764.4|10769.6|10764.6|10770.1|10765.1|10768.1|10763.1|16
1734947400000|2024-12-23 09:50:00|10769.4|10764.4|10772.1|10767.1|10773.5|10768.5|10769.1|10764.1|66
1734947700000|2024-12-23 09:55:00|10772.3|10767.3|10773.5|10768.5|10774|10769|10771.3|10766.3|12
1734948000000|2024-12-23 10:00:00|10773.3|10768.3|10773.8|10768.8|10775.1|10770.1|10772.8|10767.8|26
1734948300000|2024-12-23 10:05:00|10774.1|10769.1|10774.3|10769.3|10775.9|10770.9|10773.8|10768.8|50
1734948600000|2024-12-23 10:10:00|10774.1|10769.1|10772.9|10767.9|10775.6|10770.6|10772.6|10767.6|8
1734948900000|2024-12-23 10:15:00|10773.1|10768.1|10775.6|10770.6|10775.6|10770.6|10772.8|10767.8|14
1734949200000|2024-12-23 10:20:00|10775.4|10770.4|10775.4|10770.4|10776.1|10771.1|10773.9|10768.9|42
1734949500000|2024-12-23 10:25:00|10775.1|10770.1|10776.4|10771.4|10778.1|10773.1|10774.9|10769.9|60
1734949800000|2024-12-23 10:30:00|10776.1|10771.1|10779.1|10774.1|10779.1|10774.1|10776.1|10771.1|49
1734950100000|2024-12-23 10:35:00|10778.9|10773.9|10780.9|10775.9|10783.1|10778.1|10778.6|10773.6|80
1734950400000|2024-12-23 10:40:00|10780.6|10775.6|10784.6|10779.6|10785.6|10780.6|10779.6|10774.6|26
1734950700000|2024-12-23 10:45:00|10784.3|10779.3|10787.6|10782.6|10787.6|10782.6|10784.3|10779.3|135
1734951000000|2024-12-23 10:50:00|10787.1|10782.1|10786.6|10781.6|10788.6|10783.6|10785.6|10780.6|364
1734951300000|2024-12-23 10:55:00|10786.3|10781.3|10789.8|10784.8|10792.3|10787.3|10785.8|10780.8|82
1734951600000|2024-12-23 11:00:00|10790|10785|10788.8|10783.8|10790.3|10785.3|10786.8|10781.8|67
1734951900000|2024-12-23 11:05:00|10788.6|10783.6|10786.8|10781.8|10789.1|10784.1|10786.3|10781.3|16
1734952200000|2024-12-23 11:10:00|10786.6|10781.6|10784.3|10779.3|10786.6|10781.6|10783.6|10778.6|29
1734952500000|2024-12-23 11:15:00|10784.5|10779.5|10784.3|10779.3|10785|10780|10782|10777|14
1734952800000|2024-12-23 11:20:00|10784.5|10779.5|10785.7|10780.7|10787|10782|10783.8|10778.8|31
1734953100000|2024-12-23 11:25:00|10785.9|10780.9|10785.2|10780.2|10787|10782|10784.5|10779.5|22
1734953400000|2024-12-23 11:30:00|10785.5|10780.5|10790|10785|10790.5|10785.5|10785|10780|22
1734953700000|2024-12-23 11:35:00|10790.5|10785.5|10791.8|10786.8|10793.5|10788.5|10790|10785|45
1734954000000|2024-12-23 11:40:00|10791.5|10786.5|10790.7|10785.7|10793.8|10788.8|10790|10785|28
1734954300000|2024-12-23 11:45:00|10790.9|10785.9|10789.9|10784.9|10792|10787|10789.5|10784.5|45
1734954600000|2024-12-23 11:50:00|10790|10785|10788.2|10783.2|10790|10785|10788.2|10783.2|20
1734954900000|2024-12-23 11:55:00|10788|10783|10785.5|10780.5|10788|10783|10785|10780|13
1734955200000|2024-12-23 12:00:00|10785.7|10780.7|10790|10785|10790|10785|10784.5|10779.5|97
1734955500000|2024-12-23 12:05:00|10790.2|10785.2|10790.5|10785.5|10791.3|10786.3|10787.6|10782.6|45
1734955800000|2024-12-23 12:10:00|10790.8|10785.8|10792|10787|10792|10787|10789.5|10784.5|14
1734956100000|2024-12-23 12:15:00|10792.3|10787.3|10797.5|10792.5|10797.5|10792.5|10791.8|10786.8|46
1734956400000|2024-12-23 12:20:00|10797.3|10792.3|10794.5|10789.5|10797.3|10792.3|10793|10788|50
1734956700000|2024-12-23 12:25:00|10794.7|10789.7|10796.3|10791.3|10796.7|10791.7|10793|10788|35
1734957000000|2024-12-23 12:30:00|10796.5|10791.5|10797|10792|10797.5|10792.5|10794.3|10789.3|25
1734957300000|2024-12-23 12:35:00|10796.8|10791.8|10794.2|10789.2|10797|10792|10793.7|10788.7|32
1734957600000|2024-12-23 12:40:00|10794|10789|10795.5|10790.5|10797.5|10792.5|10794|10789|103
1734957900000|2024-12-23 12:45:00|10795.7|10790.7|10794.7|10789.7|10797.2|10792.2|10794.5|10789.5|11
1734958200000|2024-12-23 12:50:00|10795|10790|10791|10786|10795|10790|10791|10786|17
1734958500000|2024-12-23 12:55:00|10791.2|10786.2|10792.8|10787.8|10797|10792|10791|10786|39
1734958800000|2024-12-23 13:00:00|10793|10788|10792|10787|10795.5|10790.5|10791|10786|38
1734959100000|2024-12-23 13:05:00|10792.2|10787.2|10795.5|10790.5|10796|10791|10790.7|10785.7|20
1734959400000|2024-12-23 13:10:00|10795|10790|10796|10791|10796.2|10791.2|10793.5|10788.5|22
1734959700000|2024-12-23 13:15:00|10795.8|10790.8|10796.2|10791.2|10798.5|10793.5|10795.7|10790.7|19
1734960000000|2024-12-23 13:20:00|10796|10791|10794.5|10789.5|10796.5|10791.5|10793.3|10788.3|68
1734960300000|2024-12-23 13:25:00|10794.2|10789.2|10791.2|10786.2|10794.7|10789.7|10790|10785|21
1734960600000|2024-12-23 13:30:00|10790.5|10785.5|10796.2|10791.2|10796.2|10791.2|10789.3|10784.3|55
1734960900000|2024-12-23 13:35:00|10796.4|10791.4|10797.5|10792.5|10797.5|10792.5|10794.5|10789.5|32
1734961200000|2024-12-23 13:40:00|10797.2|10792.2|10795.5|10790.5|10798|10793|10795|10790|49
1734961500000|2024-12-23 13:45:00|10795.2|10790.2|10791.5|10786.5|10795.7|10790.7|10790.5|10785.5|38
1734961800000|2024-12-23 13:50:00|10791.7|10786.7|10792.9|10787.9|10793.4|10788.4|10790|10785|83
1734962100000|2024-12-23 13:55:00|10793|10788|10792.7|10787.7|10793.5|10788.5|10790|10785|58
1734962400000|2024-12-23 14:00:00|10792.5|10787.5|10789.2|10784.2|10793.7|10788.7|10788.7|10783.7|34
1734962700000|2024-12-23 14:05:00|10789.4|10784.4|10788.5|10783.5|10791.4|10786.4|10787.5|10782.5|73
1734963000000|2024-12-23 14:10:00|10788.7|10783.7|10788.4|10783.4|10788.7|10783.7|10785|10780|77
1734963300000|2024-12-23 14:15:00|10788.2|10783.2|10788.2|10783.2|10791.4|10786.4|10787.5|10782.5|32
1734963600000|2024-12-23 14:20:00|10788|10783|10785.9|10780.9|10790.4|10785.4|10784.7|10779.7|36
1734963900000|2024-12-23 14:25:00|10785.7|10780.7|10788.5|10783.5|10788.9|10783.9|10785.5|10780.5|24
1734964200000|2024-12-23 14:30:00|10788.3|10783.3|10791|10786|10791.5|10786.5|10787.7|10782.7|49
1734964500000|2024-12-23 14:35:00|10791.2|10786.2|10790.4|10785.4|10792|10787|10788.5|10783.5|58
1734964800000|2024-12-23 14:40:00|10790.2|10785.2|10791.5|10786.5|10792.4|10787.4|10788.9|10783.9|16
1734965100000|2024-12-23 14:45:00|10791.7|10786.7|10790.5|10785.5|10795.5|10790.5|10790|10785|39
1734965400000|2024-12-23 14:50:00|10790.2|10785.2|10792.5|10787.5|10792.8|10787.8|10789.2|10784.2|62
1734965700000|2024-12-23 14:55:00|10792.3|10787.3|10795.6|10790.6|10796.5|10791.5|10791.6|10786.6|59
1734966000000|2024-12-23 15:00:00|10795.5|10790.5|10799.7|10794.7|10801.9|10796.9|10793.8|10788.8|140
1734966300000|2024-12-23 15:05:00|10799.9|10794.9|10802.2|10797.2|10803.2|10798.2|10796.4|10791.4|101
1734966600000|2024-12-23 15:10:00|10802.4|10797.4|10797.4|10792.4|10802.9|10797.9|10797.2|10792.2|64
1734966900000|2024-12-23 15:15:00|10797.2|10792.2|10796.2|10791.2|10798.2|10793.2|10794.2|10789.2|54
1734967200000|2024-12-23 15:20:00|10796.4|10791.4|10796.4|10791.4|10796.9|10791.9|10794.2|10789.2|44
1734967500000|2024-12-23 15:25:00|10796.7|10791.7|10798.9|10793.9|10799.4|10794.4|10796.4|10791.4|91
1734967800000|2024-12-23 15:30:00|10798.7|10793.7|10798.2|10793.2|10798.9|10793.9|10796.4|10791.4|78
1734968100000|2024-12-23 15:35:00|10797.9|10792.9|10795.7|10790.7|10797.9|10792.9|10793.9|10788.9|22
1734968400000|2024-12-23 15:40:00|10795.9|10790.9|10793.9|10788.9|10795.9|10790.9|10793.2|10788.2|28
1734968700000|2024-12-23 15:45:00|10794.2|10789.2|10795.4|10790.4|10796.9|10791.9|10793.9|10788.9|34
1734969000000|2024-12-23 15:50:00|10795.7|10790.7|10798.7|10793.7|10798.9|10793.9|10795.4|10790.4|45
1734969300000|2024-12-23 15:55:00|10798.6|10793.6|10797.9|10792.9|10799.4|10794.4|10796.4|10791.4|52
1734969600000|2024-12-23 16:00:00|10798.1|10793.1|10792.9|10787.9|10798.1|10793.1|10792.9|10787.9|67
1734969900000|2024-12-23 16:05:00|10792.8|10787.8|10800.4|10795.4|10800.9|10795.9|10792.4|10787.4|49
1734970200000|2024-12-23 16:10:00|10799.9|10794.9|10794.1|10789.1|10800.1|10795.1|10793.9|10788.9|31
1734970500000|2024-12-23 16:15:00|10794.4|10789.4|10796.4|10791.4|10796.6|10791.6|10792.9|10787.9|30
1734970800000|2024-12-23 16:20:00|10796.6|10791.6|10795.4|10790.4|10798.6|10793.6|10795.4|10790.4|35
1734971100000|2024-12-23 16:25:00|10795.1|10790.1|10794.2|10789.2|10796.4|10791.4|10793.9|10788.9|40
1734971400000|2024-12-23 16:30:00|10794.4|10789.4|10789.4|10784.4|10794.4|10789.4|10789.2|10784.2|36
1734971700000|2024-12-23 16:35:00|10789.2|10784.2|10788.6|10783.6|10789.4|10784.4|10786.4|10781.4|62
1734972000000|2024-12-23 16:40:00|10788.9|10783.9|10784.1|10779.1|10788.9|10783.9|10782.9|10777.9|28
1734972300000|2024-12-23 16:45:00|10783.9|10778.9|10785.6|10780.6|10786.4|10781.4|10783.9|10778.9|34
1734972600000|2024-12-23 16:50:00|10785.4|10780.4|10785.9|10780.9|10786.4|10781.4|10783.9|10778.9|46
1734972900000|2024-12-23 16:55:00|10786.1|10781.1|10783.4|10778.4|10786.1|10781.1|10781.9|10776.9|48
1734973200000|2024-12-23 17:00:00|10783.1|10778.1|10780.9|10775.9|10784.3|10779.3|10780.4|10775.4|69
1734973500000|2024-12-23 17:05:00|10781.1|10776.1|10777.9|10772.9|10781.4|10776.4|10777.4|10772.4|27
1734973800000|2024-12-23 17:10:00|10778.1|10773.1|10776.6|10771.6|10779.6|10774.6|10775.4|10770.4|69
1734974100000|2024-12-23 17:15:00|10776.4|10771.4|10777.9|10772.9|10779.9|10774.9|10776.1|10771.1|64
1734974400000|2024-12-23 17:20:00|10777.7|10772.7|10778.1|10773.1|10778.9|10773.9|10776.6|10771.6|64
1734974700000|2024-12-23 17:25:00|10778.4|10773.4|10783.4|10778.4|10783.4|10778.4|10777.9|10772.9|61
1734975000000|2024-12-23 17:30:00|10783.6|10778.6|10784.1|10779.1|10786.9|10781.9|10783.6|10778.6|33
1734975300000|2024-12-23 17:35:00|10784.4|10779.4|10785.4|10780.4|10787.4|10782.4|10784.4|10779.4|41
1734975600000|2024-12-23 17:40:00|10785.9|10780.9|10787.4|10782.4|10787.6|10782.6|10784.4|10779.4|35
1734975900000|2024-12-23 17:45:00|10788.4|10783.4|10788.7|10783.7|10790.9|10785.9|10787.2|10782.2|56
1734976200000|2024-12-23 17:50:00|10788.9|10783.9|10789.9|10784.9|10791.6|10786.6|10788.9|10783.9|42
1734976500000|2024-12-23 17:55:00|10789.7|10784.7|10790.4|10785.4|10791.1|10786.1|10788.4|10783.4|28
1734976800000|2024-12-23 18:00:00|10790.2|10785.2|10787.2|10782.2|10790.4|10785.4|10786.7|10781.7|53
1734977100000|2024-12-23 18:05:00|10787.4|10782.4|10783.9|10778.9|10787.4|10782.4|10782.9|10777.9|10
1734977400000|2024-12-23 18:10:00|10784.2|10779.2|10782.9|10777.9|10784.9|10779.9|10781.4|10776.4|10
1734977700000|2024-12-23 18:15:00|10783.1|10778.1|10783.9|10778.9|10784.7|10779.7|10781.9|10776.9|5
1734978000000|2024-12-23 18:20:00|10784.2|10779.2|10784.9|10779.9|10785.9|10780.9|10783.9|10778.9|56
1734978300000|2024-12-23 18:25:00|10784.7|10779.7|10781.8|10776.8|10784.9|10779.9|10781.1|10776.1|39
1734978600000|2024-12-23 18:30:00|10781.9|10776.9|10779.6|10774.6|10782.3|10777.3|10778.9|10773.9|19
1734978900000|2024-12-23 18:35:00|10779.9|10774.9|10778.9|10773.9|10781.4|10776.4|10778.9|10773.9|62
1734979200000|2024-12-23 18:40:00|10779.1|10774.1|10783.6|10778.6|10784.4|10779.4|10778.4|10773.4|35
1734979500000|2024-12-23 18:45:00|10783.8|10778.8|10783.4|10778.4|10784.9|10779.9|10782.9|10777.9|18
1734979800000|2024-12-23 18:50:00|10783.6|10778.6|10783.6|10778.6|10783.9|10778.9|10781.9|10776.9|51
1734980100000|2024-12-23 18:55:00|10783.8|10778.8|10782.3|10777.3|10785.3|10780.3|10781.8|10776.8|37
1734980400000|2024-12-23 19:00:00|10782.6|10777.6|10783.9|10778.9|10784.3|10779.3|10781.3|10776.3|57
1734980700000|2024-12-23 19:05:00|10784.3|10779.3|10785.8|10780.8|10786.3|10781.3|10784.1|10779.1|26
1734981000000|2024-12-23 19:10:00|10785.6|10780.6|10787.8|10782.8|10788.1|10783.1|10785.4|10780.4|40
1734981300000|2024-12-23 19:15:00|10787.9|10782.9|10786.9|10781.9|10788.6|10783.6|10786.8|10781.8|31
1734981600000|2024-12-23 19:20:00|10787.1|10782.1|10788.3|10783.3|10789.3|10784.3|10786.8|10781.8|49
1734981900000|2024-12-23 19:25:00|10788.4|10783.4|10788.1|10783.1|10789.6|10784.6|10787.1|10782.1|37
1734982200000|2024-12-23 19:30:00|10787.9|10782.9|10785.1|10780.1|10787.9|10782.9|10783.8|10778.8|34
1734982500000|2024-12-23 19:35:00|10784.8|10779.8|10782.8|10777.8|10785.6|10780.6|10782.8|10777.8|79
1734982800000|2024-12-23 19:40:00|10782.3|10777.3|10780.6|10775.6|10782.6|10777.6|10779.8|10774.8|56
1734983100000|2024-12-23 19:45:00|10780.3|10775.3|10781.8|10776.8|10782.3|10777.3|10779.3|10774.3|24
1734983400000|2024-12-23 19:50:00|10782.1|10777.1|10778.8|10773.8|10782.6|10777.6|10778.8|10773.8|68
1734983700000|2024-12-23 19:55:00|10778.9|10773.9|10779.6|10774.6|10781.3|10776.3|10778.6|10773.6|146
1734984000000|2024-12-23 20:00:00|10779.8|10774.8|10779.3|10774.3|10779.8|10774.8|10776.3|10771.3|47
1734984300000|2024-12-23 20:05:00|10779.6|10774.6|10781.3|10776.3|10782.3|10777.3|10779.1|10774.1|34
1734984600000|2024-12-23 20:10:00|10781.1|10776.1|10783.6|10778.6|10784.6|10779.6|10781.1|10776.1|24
1734984900000|2024-12-23 20:15:00|10783.8|10778.8|10784.9|10779.9|10785.3|10780.3|10782.6|10777.6|3
1734985200000|2024-12-23 20:20:00|10785.1|10780.1|10784.1|10779.1|10785.1|10780.1|10783.4|10778.4|14
1734985500000|2024-12-23 20:25:00|10784.3|10779.3|10782.8|10777.8|10784.4|10779.4|10782.8|10777.8|21
1734985800000|2024-12-23 20:30:00|10783.1|10778.1|10784.3|10779.3|10784.8|10779.8|10781.8|10776.8|40
1734986100000|2024-12-23 20:35:00|10784.5|10779.5|10783|10778|10784.8|10779.8|10782.6|10777.6|9
1734986400000|2024-12-23 20:40:00|10782.8|10777.8|10783.5|10778.5|10783.8|10778.8|10782.3|10777.3|12
1734986700000|2024-12-23 20:45:00|10783.3|10778.3|10783|10778|10783.8|10778.8|10782.6|10777.6|23
1734987000000|2024-12-23 20:50:00|10782.8|10777.8|10782.3|10777.3|10783.3|10778.3|10781.8|10776.8|26
1734987300000|2024-12-23 20:55:00|10782.5|10777.5|10783.8|10778.8|10783.8|10778.8|10781.3|10776.3|86
1734987600000|2024-12-23 21:00:00|10783.5|10778.5|10783.8|10778.8|10784.3|10779.3|10782.6|10777.6|6
1734987900000|2024-12-23 21:05:00|10783.6|10778.6|10783.8|10778.8|10784.8|10779.8|10783.5|10778.5|10
1734988200000|2024-12-23 21:10:00|10783.6|10778.6|10783.5|10778.5|10784|10779|10783.3|10778.3|2
1734988500000|2024-12-23 21:15:00|10783.3|10778.3|10783.5|10778.5|10783.8|10778.8|10783|10778|22
1734988800000|2024-12-23 21:20:00|10783.8|10778.8|10784.3|10779.3|10784.3|10779.3|10783.5|10778.5|6
1734989100000|2024-12-23 21:25:00|10784.5|10779.5|10783.8|10778.8|10784.8|10779.8|10783.5|10778.5|9
1734989400000|2024-12-23 21:30:00|10783.7|10778.7|10781.8|10776.8|10783.7|10778.7|10781.8|10776.8|11
1734989700000|2024-12-23 21:35:00|10782|10777|10782.8|10777.8|10783|10778|10782|10777|1
1734990000000|2024-12-23 21:40:00|10782.5|10777.5|10783.8|10778.8|10783.8|10778.8|10782.5|10777.5|3
1734990300000|2024-12-23 21:45:00|10783.6|10778.6|10784.3|10779.3|10784.6|10779.6|10783.6|10778.6|4
1734990600000|2024-12-23 21:50:00|10784.1|10779.1|10784.1|10779.1|10784.3|10779.3|10783.9|10778.9|0
1734990900000|2024-12-23 21:55:00|10783.9|10778.9|10786.5|10779.5|10786.5|10779.5|10783.1|10778.1|3
1735002000000|2024-12-24 01:00:00|10790.6|10785.6|10787.6|10782.6|10790.9|10785.9|10785|10780|304
1735002300000|2024-12-24 01:05:00|10787.4|10782.4|10787.1|10782.1|10787.6|10782.6|10786.1|10781.1|25
1735002600000|2024-12-24 01:10:00|10786.9|10781.9|10788.6|10783.6|10788.8|10783.8|10786.9|10781.9|30
1735002900000|2024-12-24 01:15:00|10788.9|10783.9|10788.4|10783.4|10789.1|10784.1|10787.4|10782.4|7
1735003200000|2024-12-24 01:20:00|10788.6|10783.6|10788.1|10783.1|10788.8|10783.8|10786.9|10781.9|16
1735003500000|2024-12-24 01:25:00|10787.9|10782.9|10788.6|10783.6|10788.8|10783.8|10786.6|10781.6|13
1735003800000|2024-12-24 01:30:00|10788.4|10783.4|10787.5|10782.5|10788.6|10783.6|10786.4|10781.4|7
1735004100000|2024-12-24 01:35:00|10787.3|10782.3|10787.6|10782.6|10787.8|10782.8|10787.1|10782.1|5
1735004400000|2024-12-24 01:40:00|10787.4|10782.4|10788.3|10783.3|10788.3|10783.3|10786.9|10781.9|18
1735004700000|2024-12-24 01:45:00|10788.1|10783.1|10786.5|10781.5|10788.5|10783.5|10786.3|10781.3|8
1735005000000|2024-12-24 01:50:00|10786.3|10781.3|10786|10781|10786.8|10781.8|10785.3|10780.3|29
1735005300000|2024-12-24 01:55:00|10786.3|10781.3|10786.3|10781.3|10787|10782|10785.1|10780.1|36
1735005600000|2024-12-24 02:00:00|10786.1|10781.1|10785.8|10780.8|10786.1|10781.1|10784.3|10779.3|12
1735005900000|2024-12-24 02:05:00|10785.5|10780.5|10785|10780|10786.3|10781.3|10784.3|10779.3|24
1735006200000|2024-12-24 02:10:00|10784.8|10779.8|10781.8|10776.8|10784.8|10779.8|10780.8|10775.8|26
1735006500000|2024-12-24 02:15:00|10782|10777|10785|10780|10785.8|10780.8|10782|10777|10
1735006800000|2024-12-24 02:20:00|10784.8|10779.8|10785.3|10780.3|10785.3|10780.3|10783.3|10778.3|12
1735007100000|2024-12-24 02:25:00|10785|10780|10785.3|10780.3|10786|10781|10784.8|10779.8|2
1735007400000|2024-12-24 02:30:00|10785.5|10780.5|10788.6|10783.6|10788.8|10783.8|10785.3|10780.3|31
1735007700000|2024-12-24 02:35:00|10788.3|10783.3|10788.3|10783.3|10789.8|10784.8|10787.6|10782.6|28
1735008000000|2024-12-24 02:40:00|10788.5|10783.5|10789.7|10784.7|10790|10785|10788.3|10783.3|59
1735008300000|2024-12-24 02:45:00|10790|10785|10790.2|10785.2|10790.2|10785.2|10789.7|10784.7|36
1735008600000|2024-12-24 02:50:00|10790|10785|10788.7|10783.7|10790.2|10785.2|10788.7|10783.7|15
1735008900000|2024-12-24 02:55:00|10788.5|10783.5|10789|10784|10789.2|10784.2|10788.2|10783.2|3
1735009200000|2024-12-24 03:00:00|10788.7|10783.7|10788.5|10783.5|10790|10785|10788|10783|12
1735009500000|2024-12-24 03:05:00|10788.7|10783.7|10792|10787|10792.7|10787.7|10788.7|10783.7|11
1735009800000|2024-12-24 03:10:00|10791.8|10786.8|10791.2|10786.2|10792.2|10787.2|10791|10786|2
1735010100000|2024-12-24 03:15:00|10791|10786|10791.7|10786.7|10792.7|10787.7|10791|10786|15
1735010400000|2024-12-24 03:20:00|10791.5|10786.5|10792|10787|10792|10787|10791|10786|14
1735010700000|2024-12-24 03:25:00|10791.8|10786.8|10791.5|10786.5|10792.2|10787.2|10791.3|10786.3|5
1735011000000|2024-12-24 03:30:00|10791.7|10786.7|10790.8|10785.8|10792|10787|10790.3|10785.3|27
1735011300000|2024-12-24 03:35:00|10791|10786|10791|10786|10791.5|10786.5|10789.5|10784.5|8
1735011600000|2024-12-24 03:40:00|10790.8|10785.8|10790.8|10785.8|10791.3|10786.3|10790.3|10785.3|1
1735011900000|2024-12-24 03:45:00|10791|10786|10794.6|10789.6|10796|10791|10790.6|10785.6|41
1735012200000|2024-12-24 03:50:00|10794.8|10789.8|10794.6|10789.6|10796.2|10791.2|10794.6|10789.6|9
1735012500000|2024-12-24 03:55:00|10794.3|10789.3|10794.1|10789.1|10795|10790|10793.8|10788.8|10
1735012800000|2024-12-24 04:00:00|10793.8|10788.8|10793.1|10788.1|10794.1|10789.1|10792.3|10787.3|1
1735013100000|2024-12-24 04:05:00|10792.8|10787.8|10792.5|10787.5|10793.3|10788.3|10791.6|10786.6|14
1735013400000|2024-12-24 04:10:00|10792.7|10787.7|10791.6|10786.6|10793|10788|10791.6|10786.6|3
1735013700000|2024-12-24 04:15:00|10791.8|10786.8|10791.8|10786.8|10792.3|10787.3|10791.1|10786.1|3
1735014000000|2024-12-24 04:20:00|10792|10787|10789.5|10784.5|10792.3|10787.3|10789.3|10784.3|3
1735014300000|2024-12-24 04:25:00|10789.7|10784.7|10789|10784|10789.8|10784.8|10788.5|10783.5|16
1735014600000|2024-12-24 04:30:00|10789.2|10784.2|10789.3|10784.3|10789.8|10784.8|10788.8|10783.8|3
1735014900000|2024-12-24 04:35:00|10789|10784|10788.8|10783.8|10789|10784|10787.8|10782.8|7
1735015200000|2024-12-24 04:40:00|10789|10784|10789.3|10784.3|10789.7|10784.7|10788.3|10783.3|19
1735015500000|2024-12-24 04:45:00|10789|10784|10790|10785|10790.3|10785.3|10788.8|10783.8|16
1735015800000|2024-12-24 04:50:00|10789.8|10784.8|10790|10785|10790.2|10785.2|10789.3|10784.3|21
1735016100000|2024-12-24 04:55:00|10790.2|10785.2|10788.8|10783.8|10790.3|10785.3|10788.5|10783.5|21
1735016400000|2024-12-24 05:00:00|10788.5|10783.5|10789|10784|10789.5|10784.5|10787.8|10782.8|12
1735016700000|2024-12-24 05:05:00|10789.2|10784.2|10790.3|10785.3|10790.5|10785.5|10789.2|10784.2|5
1735017000000|2024-12-24 05:10:00|10790|10785|10790.5|10785.5|10790.5|10785.5|10789.3|10784.3|4
1735017300000|2024-12-24 05:15:00|10790.3|10785.3|10790.8|10785.8|10791.2|10786.2|10790.3|10785.3|7
1735017600000|2024-12-24 05:20:00|10790.3|10785.3|10789.3|10784.3|10790.3|10785.3|10788.8|10783.8|8
1735017900000|2024-12-24 05:25:00|10789|10784|10789.5|10784.5|10790.2|10785.2|10789|10784|11
1735018200000|2024-12-24 05:30:00|10789.8|10784.8|10790.8|10785.8|10791|10786|10789.5|10784.5|0
1735018500000|2024-12-24 05:35:00|10790.5|10785.5|10789.8|10784.8|10790.5|10785.5|10789.5|10784.5|1
1735018800000|2024-12-24 05:40:00|10790|10785|10790|10785|10790.5|10785.5|10789.3|10784.3|0
1735019100000|2024-12-24 05:45:00|10790.2|10785.2|10788.5|10783.5|10790.3|10785.3|10788.3|10783.3|3
1735019400000|2024-12-24 05:50:00|10788.3|10783.3|10787.5|10782.5|10788.8|10783.8|10787.5|10782.5|12
1735019700000|2024-12-24 05:55:00|10787.7|10782.7|10788.5|10783.5|10789.2|10784.2|10787.5|10782.5|19
1735020000000|2024-12-24 06:00:00|10788.7|10783.7|10789.2|10784.2|10789.7|10784.7|10788.2|10783.2|13
1735020300000|2024-12-24 06:05:00|10789|10784|10787.5|10782.5|10789.2|10784.2|10787.5|10782.5|16
1735020600000|2024-12-24 06:10:00|10787.7|10782.7|10788.5|10783.5|10788.7|10783.7|10786.7|10781.7|21
1735020900000|2024-12-24 06:15:00|10788.7|10783.7|10791.5|10786.5|10792.2|10787.2|10788.7|10783.7|9
1735021200000|2024-12-24 06:20:00|10791.7|10786.7|10790|10785|10792|10787|10789.8|10784.8|10
1735021500000|2024-12-24 06:25:00|10789.8|10784.8|10789.2|10784.2|10790.2|10785.2|10788.5|10783.5|16
1735021800000|2024-12-24 06:30:00|10789.5|10784.5|10790.7|10785.7|10791.2|10786.2|10789.2|10784.2|7
1735022100000|2024-12-24 06:35:00|10791|10786|10791|10786|10792.7|10787.7|10790.7|10785.7|20
1735022400000|2024-12-24 06:40:00|10790.7|10785.7|10790|10785|10790.7|10785.7|10789.3|10784.3|22
1735022700000|2024-12-24 06:45:00|10790.2|10785.2|10789|10784|10790.7|10785.7|10789|10784|19
1735023000000|2024-12-24 06:50:00|10789.2|10784.2|10791.5|10786.5|10791.5|10786.5|10789.2|10784.2|9
1735023300000|2024-12-24 06:55:00|10791.3|10786.3|10790|10785|10791.5|10786.5|10790|10785|16
1735023600000|2024-12-24 07:00:00|10789.7|10784.7|10789.5|10784.5|10791|10786|10788.3|10783.3|30
1735023900000|2024-12-24 07:05:00|10789.7|10784.7|10789|10784|10790.7|10785.7|10788.3|10783.3|12
1735024200000|2024-12-24 07:10:00|10788.7|10783.7|10791|10786|10791|10786|10787.7|10782.7|22
1735024500000|2024-12-24 07:15:00|10790.5|10785.5|10791.2|10786.2|10791.2|10786.2|10789.3|10784.3|17
1735024800000|2024-12-24 07:20:00|10791|10786|10788.7|10783.7|10792|10787|10788.7|10783.7|15
1735025100000|2024-12-24 07:25:00|10788.5|10783.5|10788.4|10783.4|10789.7|10784.7|10787.7|10782.7|15
1735025400000|2024-12-24 07:30:00|10788.2|10783.2|10789.7|10784.7|10789.9|10784.9|10788.2|10783.2|9
1735025700000|2024-12-24 07:35:00|10789.9|10784.9|10791.2|10786.2|10792.2|10787.2|10789.9|10784.9|13
1735026000000|2024-12-24 07:40:00|10791.4|10786.4|10790.7|10785.7|10792.2|10787.2|10790.7|10785.7|8
1735026300000|2024-12-24 07:45:00|10790.9|10785.9|10790.2|10785.2|10790.9|10785.9|10789.5|10784.5|14
1735026600000|2024-12-24 07:50:00|10790.4|10785.4|10792|10787|10793.2|10788.2|10790.2|10785.2|45
1735026900000|2024-12-24 07:55:00|10791.9|10786.9|10794.4|10789.4|10794.9|10789.9|10791.3|10786.3|36
1735027200000|2024-12-24 08:00:00|10794.5|10789.5|10791.7|10786.7|10795.2|10790.2|10791.7|10786.7|35
1735027500000|2024-12-24 08:05:00|10791.5|10786.5|10792.5|10787.5|10794|10789|10791.5|10786.5|18
1735027800000|2024-12-24 08:10:00|10792.3|10787.3|10791.7|10786.7|10792.3|10787.3|10790.9|10785.9|4
1735028100000|2024-12-24 08:15:00|10791.4|10786.4|10790.5|10785.5|10791.7|10786.7|10790|10785|1
1735028400000|2024-12-24 08:20:00|10790.7|10785.7|10790.2|10785.2|10790.9|10785.9|10789.7|10784.7|3
1735028700000|2024-12-24 08:25:00|10790.4|10785.4|10789.5|10784.5|10791.7|10786.7|10788.9|10783.9|17
1735029000000|2024-12-24 08:30:00|10789.3|10784.3|10786.9|10781.9|10789.7|10784.7|10786.2|10781.2|49
1735029300000|2024-12-24 08:35:00|10787.2|10782.2|10783.7|10778.7|10787.2|10782.2|10783.2|10778.2|54
1735029600000|2024-12-24 08:40:00|10783.5|10778.5|10785.2|10780.2|10785.7|10780.7|10782.2|10777.2|44
1735029900000|2024-12-24 08:45:00|10785.4|10780.4|10788.7|10783.7|10788.7|10783.7|10785|10780|44
1735030200000|2024-12-24 08:50:00|10788.2|10783.2|10792.7|10787.7|10792.7|10787.7|10788|10783|21
1735030500000|2024-12-24 08:55:00|10792.9|10787.9|10790.8|10785.8|10793.2|10788.2|10790.7|10785.7|26
1735030800000|2024-12-24 09:00:00|10790.7|10785.7|10790.2|10785.2|10792.4|10787.4|10788.8|10783.8|53
1735031100000|2024-12-24 09:05:00|10790.4|10785.4|10792.2|10787.2|10792.7|10787.7|10790|10785|36
1735031400000|2024-12-24 09:10:00|10792|10787|10790|10785|10792|10787|10790|10785|26
1735031700000|2024-12-24 09:15:00|10789.7|10784.7|10790.2|10785.2|10790.7|10785.7|10789.2|10784.2|8
1735032000000|2024-12-24 09:20:00|10790|10785|10789.2|10784.2|10790.9|10785.9|10789.2|10784.2|14
1735032300000|2024-12-24 09:25:00|10789.4|10784.4|10791.7|10786.7|10792.2|10787.2|10789.2|10784.2|24
1735032600000|2024-12-24 09:30:00|10791.5|10786.5|10790.7|10785.7|10792.7|10787.7|10790.2|10785.2|8
1735032900000|2024-12-24 09:35:00|10790.5|10785.5|10791.5|10786.5|10792.1|10787.1|10789|10784|35
1735033200000|2024-12-24 09:40:00|10791.2|10786.2|10791.9|10786.9|10792.2|10787.2|10790.2|10785.2|34
1735033500000|2024-12-24 09:45:00|10791.7|10786.7|10792.7|10787.7|10795.7|10790.7|10791.7|10786.7|33
1735033800000|2024-12-24 09:50:00|10792.9|10787.9|10793|10788|10794.4|10789.4|10792.2|10787.2|34
1735034100000|2024-12-24 09:55:00|10793.2|10788.2|10794.7|10789.7|10795.7|10790.7|10792.2|10787.2|38
1735034400000|2024-12-24 10:00:00|10794.9|10789.9|10794.2|10789.2|10796.2|10791.2|10794|10789|27
1735034700000|2024-12-24 10:05:00|10794.5|10789.5|10796|10791|10796.2|10791.2|10794.2|10789.2|23
1735035000000|2024-12-24 10:10:00|10796.2|10791.2|10793|10788|10796.2|10791.2|10792.2|10787.2|16
1735035300000|2024-12-24 10:15:00|10792.7|10787.7|10792.5|10787.5|10792.7|10787.7|10791.2|10786.2|14
1735035600000|2024-12-24 10:20:00|10792.7|10787.7|10792.7|10787.7|10794.2|10789.2|10791.7|10786.7|17
1735035900000|2024-12-24 10:25:00|10792.5|10787.5|10793.2|10788.2|10793.4|10788.4|10791|10786|20
1735036200000|2024-12-24 10:30:00|10793.4|10788.4|10795|10790|10796.7|10791.7|10793.4|10788.4|17
1735036500000|2024-12-24 10:35:00|10794.7|10789.7|10794.2|10789.2|10795.2|10790.2|10794.2|10789.2|13
1735036800000|2024-12-24 10:40:00|10794|10789|10795.4|10790.4|10795.7|10790.7|10794|10789|16
1735037100000|2024-12-24 10:45:00|10795.2|10790.2|10794.4|10789.4|10796.2|10791.2|10793.9|10788.9|19
1735037400000|2024-12-24 10:50:00|10794.7|10789.7|10792.9|10787.9|10794.7|10789.7|10792.2|10787.2|18
1735037700000|2024-12-24 10:55:00|10792.7|10787.7|10791.4|10786.4|10792.9|10787.9|10790.7|10785.7|7
1735038000000|2024-12-24 11:00:00|10791.7|10786.7|10791.6|10786.6|10792.9|10787.9|10790.7|10785.7|17
1735038300000|2024-12-24 11:05:00|10791.4|10786.4|10790.4|10785.4|10791.6|10786.6|10788.7|10783.7|16
1735038600000|2024-12-24 11:10:00|10790.2|10785.2|10786.9|10781.9|10790.4|10785.4|10786.7|10781.7|45
1735038900000|2024-12-24 11:15:00|10786.7|10781.7|10788.5|10783.5|10788.7|10783.7|10786.7|10781.7|15
1735039200000|2024-12-24 11:20:00|10788.3|10783.3|10788.9|10783.9|10790.2|10785.2|10788.1|10783.1|41
1735039500000|2024-12-24 11:25:00|10789.2|10784.2|10790.6|10785.6|10790.6|10785.6|10789.2|10784.2|17
1735039800000|2024-12-24 11:30:00|10790.7|10785.7|10791.7|10786.7|10792.9|10787.9|10790.4|10785.4|19
1735040100000|2024-12-24 11:35:00|10791.5|10786.5|10793.2|10788.2|10793.9|10788.9|10791.2|10786.2|24
1735040400000|2024-12-24 11:40:00|10793.4|10788.4|10793.2|10788.2|10794.9|10789.9|10792.5|10787.5|19
1735040700000|2024-12-24 11:45:00|10793.4|10788.4|10794.7|10789.7|10795.5|10790.5|10793.4|10788.4|40
1735041000000|2024-12-24 11:50:00|10794.5|10789.5|10795.4|10790.4|10795.4|10790.4|10794|10789|13
1735041300000|2024-12-24 11:55:00|10795.7|10790.7|10794.3|10789.3|10796.7|10791.7|10794|10789|7
1735041600000|2024-12-24 12:00:00|10794.5|10789.5|10792.7|10787.7|10795.7|10790.7|10792.7|10787.7|10
1735041900000|2024-12-24 12:05:00|10792.5|10787.5|10794.2|10789.2|10794.2|10789.2|10791.2|10786.2|17
1735042200000|2024-12-24 12:10:00|10794|10789|10792.2|10787.2|10794.7|10789.7|10792|10787|12
1735042500000|2024-12-24 12:15:00|10792|10787|10789.2|10784.2|10792.2|10787.2|10789.2|10784.2|29
1735042800000|2024-12-24 12:20:00|10789.4|10784.4|10789.5|10784.5|10789.7|10784.7|10787.3|10782.3|18
1735043100000|2024-12-24 12:25:00|10789.7|10784.7|10790.2|10785.2|10790.9|10785.9|10788.3|10783.3|12
1735043400000|2024-12-24 12:30:00|10790|10785|10787.7|10782.7|10790.2|10785.2|10787.2|10782.2|16
1735043700000|2024-12-24 12:35:00|10787.5|10782.5|10789.4|10784.4|10790.6|10785.6|10787.2|10782.2|26
1735044000000|2024-12-24 12:40:00|10789.6|10784.6|10790.4|10785.4|10790.6|10785.6|10788.9|10783.9|17
1735044300000|2024-12-24 12:45:00|10790.2|10785.2|10787.7|10782.7|10790.4|10785.4|10787.7|10782.7|20
1735044600000|2024-12-24 12:50:00|10787.6|10782.6|10790.1|10785.1|10790.1|10785.1|10787.2|10782.2|23
1735044900000|2024-12-24 12:55:00|10790.4|10785.4|10796.2|10791.2|10797.9|10792.9|10790.4|10785.4|112
1735045200000|2024-12-24 13:00:00|10796.4|10791.4|10792.9|10787.9|10797.4|10792.4|10792.7|10787.7|27
1735045500000|2024-12-24 13:05:00|10793.2|10788.2|10793.5|10788.5|10794.7|10789.7|10792.7|10787.7|37
1735045800000|2024-12-24 13:10:00|10793.2|10788.2|10791.6|10786.6|10794.6|10789.6|10789.7|10784.7|17
1735046100000|2024-12-24 13:15:00|10791.4|10786.4|10790.6|10785.6|10791.9|10786.9|10790.2|10785.2|15
1735046400000|2024-12-24 13:20:00|10790.7|10785.7|10788.2|10783.2|10790.7|10785.7|10788.1|10783.1|35
1735046700000|2024-12-24 13:25:00|10788|10783|10787.5|10782.5|10788.7|10783.7|10787.2|10782.2|12
1735047000000|2024-12-24 13:30:00|10787.7|10782.7|10789.2|10784.2|10789.7|10784.7|10787.2|10782.2|45
1735047300000|2024-12-24 13:35:00|10788.9|10783.9|10789.5|10784.5|10790.1|10785.1|10787.7|10782.7|36
1735047600000|2024-12-24 13:40:00|10789.2|10784.2|10792.7|10787.7|10793.7|10788.7|10789.2|10784.2|42
1735047900000|2024-12-24 13:45:00|10792.2|10787.2|10787.2|10782.2|10792.5|10787.5|10786.7|10781.7|58
1735048200000|2024-12-24 13:50:00|10787.3|10782.3|10786.9|10781.9|10788.4|10783.4|10786.1|10781.1|51
1735048500000|2024-12-24 13:55:00|10786.7|10781.7|10786.6|10781.6|10788.1|10783.1|10785.9|10780.9|50
1735048800000|2024-12-24 14:00:00|10786.8|10781.8|10790.1|10785.1|10790.6|10785.6|10786.1|10781.1|69
1735049100000|2024-12-24 14:05:00|10789.9|10784.9|10790.6|10785.6|10792.6|10787.6|10789.8|10784.8|22
1735049400000|2024-12-24 14:10:00|10790.1|10785.1|10788.6|10783.6|10790.3|10785.3|10787.6|10782.6|25
1735049700000|2024-12-24 14:15:00|10788.3|10783.3|10786.8|10781.8|10788.6|10783.6|10786.8|10781.8|32
1735050000000|2024-12-24 14:20:00|10787.1|10782.1|10785.1|10780.1|10787.1|10782.1|10785.1|10780.1|76
1735050300000|2024-12-24 14:25:00|10784.8|10779.8|10782.3|10777.3|10785.3|10780.3|10782.1|10777.1|111
1735050600000|2024-12-24 14:30:00|10782.1|10777.1|10784.3|10779.3|10786.5|10781.5|10780.1|10775.1|112
1735050900000|2024-12-24 14:35:00|10784.1|10779.1|10782.6|10777.6|10786.6|10781.6|10782.1|10777.1|88
1735051200000|2024-12-24 14:40:00|10782.5|10777.5|10783.3|10778.3|10784.8|10779.8|10782.5|10777.5|83
1735051500000|2024-12-24 14:45:00|10783.5|10778.5|10783.6|10778.6|10784.3|10779.3|10782.3|10777.3|87
1735051800000|2024-12-24 14:50:00|10783.5|10778.5|10785.8|10780.8|10785.8|10780.8|10783.1|10778.1|41
1735052100000|2024-12-24 14:55:00|10785.6|10780.6|10786.2|10781.2|10787.6|10782.6|10784.1|10779.1|37
1735052400000|2024-12-24 15:00:00|10786|10781|10785.6|10780.6|10786.2|10781.2|10783.6|10778.6|38
1735052700000|2024-12-24 15:05:00|10785.1|10780.1|10786.8|10781.8|10787.3|10782.3|10784.6|10779.6|49
1735053000000|2024-12-24 15:10:00|10786.6|10781.6|10787.1|10782.1|10788.5|10783.5|10786.1|10781.1|34
1735053300000|2024-12-24 15:15:00|10787|10782|10790.3|10785.3|10790.5|10785.5|10786.8|10781.8|81
1735053600000|2024-12-24 15:20:00|10790.5|10785.5|10792.6|10787.6|10793.3|10788.3|10789.5|10784.5|38
1735053900000|2024-12-24 15:25:00|10792.8|10787.8|10793.6|10788.6|10795|10790|10790.8|10785.8|54
1735054200000|2024-12-24 15:30:00|10794|10789|10793.5|10788.5|10794.3|10789.3|10792.6|10787.6|45
1735054500000|2024-12-24 15:35:00|10793.4|10788.4|10795.3|10790.3|10796.1|10791.1|10792.1|10787.1|19
1735054800000|2024-12-24 15:40:00|10795.1|10790.1|10796.6|10791.6|10797.5|10792.5|10795.1|10790.1|61
1735055100000|2024-12-24 15:45:00|10796.4|10791.4|10793.8|10788.8|10798|10793|10793.6|10788.6|32
1735055400000|2024-12-24 15:50:00|10793.6|10788.6|10797.1|10792.1|10797.3|10792.3|10793.6|10788.6|73
1735055700000|2024-12-24 15:55:00|10797|10792|10797.8|10792.8|10798.3|10793.3|10796.6|10791.6|72
1735056000000|2024-12-24 16:00:00|10797.6|10792.6|10794.6|10789.6|10798|10793|10794.3|10789.3|53
1735056300000|2024-12-24 16:05:00|10794.8|10789.8|10798.3|10793.3|10798.5|10793.5|10794.6|10789.6|29
1735056600000|2024-12-24 16:10:00|10798.5|10793.5|10800.5|10795.5|10801.6|10796.6|10798.1|10793.1|31
1735056900000|2024-12-24 16:15:00|10800.8|10795.8|10800.3|10795.3|10801|10796|10799.3|10794.3|53
1735057200000|2024-12-24 16:20:00|10800.5|10795.5|10801|10796|10802|10797|10800.5|10795.5|20
1735057500000|2024-12-24 16:25:00|10800.8|10795.8|10799.5|10794.5|10800.8|10795.8|10799.1|10794.1|18
1735057800000|2024-12-24 16:30:00|10799.3|10794.3|10795.8|10790.8|10800.3|10795.3|10795.1|10790.1|49
1735058100000|2024-12-24 16:35:00|10795.6|10790.6|10798.3|10793.3|10799.2|10794.2|10795.6|10790.6|29
1735058400000|2024-12-24 16:40:00|10798|10793|10796.8|10791.8|10798.3|10793.3|10795.6|10790.6|36
1735058700000|2024-12-24 16:45:00|10796.6|10791.6|10800.3|10795.3|10801.3|10796.3|10796.1|10791.1|50
1735059000000|2024-12-24 16:50:00|10800.6|10795.6|10799.1|10794.1|10800.9|10795.9|10799.1|10794.1|22
1735059300000|2024-12-24 16:55:00|10799.3|10794.3|10802|10797|10802.2|10797.2|10798.6|10793.6|24
1735059600000|2024-12-24 17:00:00|10802.1|10797.1|10801.1|10796.1|10803.3|10798.3|10801.1|10796.1|15
1735059900000|2024-12-24 17:05:00|10800.8|10795.8|10798|10793|10801|10796|10797|10792|11
1735060200000|2024-12-24 17:10:00|10798.2|10793.2|10798|10793|10798.5|10793.5|10797|10792|52
1735060500000|2024-12-24 17:15:00|10798.2|10793.2|10799|10794|10799.5|10794.5|10797.1|10792.1|29
1735060800000|2024-12-24 17:20:00|10799.2|10794.2|10800.1|10795.1|10800.5|10795.5|10798|10793|19
1735061100000|2024-12-24 17:25:00|10800.3|10795.3|10798.6|10793.6|10801|10796|10797.8|10792.8|13
1735061400000|2024-12-24 17:30:00|10798.8|10793.8|10799.8|10794.8|10799.8|10794.8|10797.9|10792.9|9
1735061700000|2024-12-24 17:35:00|10800|10795|10800.5|10795.5|10801|10796|10799.1|10794.1|11
1735062000000|2024-12-24 17:40:00|10800.7|10795.7|10803.3|10798.3|10804|10799|10800.5|10795.5|44
1735062300000|2024-12-24 17:45:00|10803.1|10798.1|10802.6|10797.6|10805.5|10800.5|10802.3|10797.3|21
1735062600000|2024-12-24 17:50:00|10802.5|10797.5|10800.5|10795.5|10803|10798|10800.3|10795.3|16
1735062900000|2024-12-24 17:55:00|10800.6|10795.6|10801.7|10796.7|10801.7|10796.7|10799|10794|103
1735063200000|2024-12-24 18:00:00|10801.8|10796.8|10798.2|10793.2|10802|10797|10798|10793|69
1735063500000|2024-12-24 18:05:00|10798|10793|10797.9|10792.9|10798.4|10793.4|10797|10792|10
1735063800000|2024-12-24 18:10:00|10798|10793|10799.7|10794.7|10799.9|10794.9|10797.9|10792.9|93
1735064100000|2024-12-24 18:15:00|10799.9|10794.9|10799.5|10794.5|10800|10795|10799.5|10794.5|11
1735064400000|2024-12-24 18:20:00|10799.2|10794.2|10798.7|10793.7|10799.5|10794.5|10798.7|10793.7|9
1735064700000|2024-12-24 18:25:00|10799|10794|10800.7|10795.7|10800.7|10795.7|10798.5|10793.5|10
1735065000000|2024-12-24 18:30:00|10800.5|10795.5|10800.7|10795.7|10801|10796|10800|10795|7
1735065300000|2024-12-24 18:35:00|10801|10796|10800.2|10795.2|10801.7|10796.7|10799.7|10794.7|1
1735065600000|2024-12-24 18:40:00|10800.4|10795.4|10799|10794|10800.7|10795.7|10799|10794|3
1735174800000|2024-12-26 01:00:00|10791.6|10786.6|10790.6|10785.6|10793.3|10788.3|10790.6|10785.6|61
1735175100000|2024-12-26 01:05:00|10790.5|10785.5|10789.4|10784.4|10790.5|10785.5|10789.2|10784.2|67
1735175400000|2024-12-26 01:10:00|10789.7|10784.7|10790.4|10785.4|10790.7|10785.7|10789.4|10784.4|18
1735175700000|2024-12-26 01:15:00|10790|10785|10791.2|10786.2|10791.7|10786.7|10789.5|10784.5|21
1735176000000|2024-12-26 01:20:00|10791.4|10786.4|10791.2|10786.2|10791.7|10786.7|10789.7|10784.7|34
1735176300000|2024-12-26 01:25:00|10791.4|10786.4|10793|10788|10793.9|10788.9|10791.2|10786.2|22
1735176600000|2024-12-26 01:30:00|10792.8|10787.8|10792|10787|10792.9|10787.9|10791.5|10786.5|15
1735176900000|2024-12-26 01:35:00|10792.2|10787.2|10791.2|10786.2|10792.2|10787.2|10791|10786|2
1735177200000|2024-12-26 01:40:00|10791.4|10786.4|10791.7|10786.7|10791.7|10786.7|10790.4|10785.4|30
1735177500000|2024-12-26 01:45:00|10791.5|10786.5|10790.7|10785.7|10791.7|10786.7|10790.5|10785.5|21
1735177800000|2024-12-26 01:50:00|10791|10786|10791|10786|10791.7|10786.7|10790.4|10785.4|10
1735178100000|2024-12-26 01:55:00|10791.2|10786.2|10792.2|10787.2|10792.3|10787.3|10790.5|10785.5|21
1735178400000|2024-12-26 02:00:00|10792|10787|10792|10787|10792.7|10787.7|10792|10787|8
1735178700000|2024-12-26 02:05:00|10791.8|10786.8|10790.6|10785.6|10791.8|10786.8|10790.4|10785.4|14
1735179000000|2024-12-26 02:10:00|10790.9|10785.9|10791.4|10786.4|10791.7|10786.7|10790.5|10785.5|16
1735179300000|2024-12-26 02:15:00|10791.2|10786.2|10790.7|10785.7|10791.4|10786.4|10790.5|10785.5|12
1735179600000|2024-12-26 02:20:00|10790.9|10785.9|10791.4|10786.4|10792.2|10787.2|10790.9|10785.9|7
1735179900000|2024-12-26 02:25:00|10791.6|10786.6|10792|10787|10792.7|10787.7|10791.4|10786.4|14
1735180200000|2024-12-26 02:30:00|10791.7|10786.7|10791.9|10786.9|10792.2|10787.2|10791.5|10786.5|5
1735180500000|2024-12-26 02:35:00|10791.7|10786.7|10790.7|10785.7|10791.9|10786.9|10790.7|10785.7|1
1735180800000|2024-12-26 02:40:00|10790.9|10785.9|10791.7|10786.7|10792|10787|10790.7|10785.7|14
1735181100000|2024-12-26 02:45:00|10791.5|10786.5|10791.7|10786.7|10792.4|10787.4|10791.3|10786.3|12
1735181400000|2024-12-26 02:50:00|10791.9|10786.9|10790.7|10785.7|10791.9|10786.9|10790.5|10785.5|12
1735181700000|2024-12-26 02:55:00|10790.5|10785.5|10791.2|10786.2|10791.2|10786.2|10790.2|10785.2|6
1735182000000|2024-12-26 03:00:00|10791|10786|10791.2|10786.2|10791.9|10786.9|10790.5|10785.5|28
1735182300000|2024-12-26 03:05:00|10791|10786|10790.2|10785.2|10791.4|10786.4|10790|10785|1
1735182600000|2024-12-26 03:10:00|10790|10785|10789.5|10784.5|10790.3|10785.3|10789.5|10784.5|4
1735182900000|2024-12-26 03:15:00|10789.7|10784.7|10789.8|10784.8|10790|10785|10789|10784|7
1735183200000|2024-12-26 03:20:00|10790|10785|10788.2|10783.2|10790.4|10785.4|10788|10783|11
1735183500000|2024-12-26 03:25:00|10788.4|10783.4|10788.2|10783.2|10788.6|10783.6|10786.7|10781.7|20
1735183800000|2024-12-26 03:30:00|10788.4|10783.4|10787.5|10782.5|10788.9|10783.9|10787.5|10782.5|9
1735184100000|2024-12-26 03:35:00|10787.7|10782.7|10787.5|10782.5|10788.1|10783.1|10787.4|10782.4|7
1735184400000|2024-12-26 03:40:00|10787.4|10782.4|10788.4|10783.4|10788.7|10783.7|10787.4|10782.4|9
1735184700000|2024-12-26 03:45:00|10788.6|10783.6|10788.4|10783.4|10789.4|10784.4|10788.4|10783.4|46
1735185000000|2024-12-26 03:50:00|10788|10783|10789.6|10784.6|10789.6|10784.6|10787.5|10782.5|12
1735185300000|2024-12-26 03:55:00|10789.9|10784.9|10789.4|10784.4|10789.9|10784.9|10788.9|10783.9|40
1735185600000|2024-12-26 04:00:00|10789.9|10784.9|10791.4|10786.4|10791.4|10786.4|10789.6|10784.6|22
1735185900000|2024-12-26 04:05:00|10790.9|10785.9|10791.1|10786.1|10791.6|10786.6|10790.6|10785.6|8
1735186200000|2024-12-26 04:10:00|10791.3|10786.3|10792.1|10787.1|10792.4|10787.4|10791.1|10786.1|1
1735186500000|2024-12-26 04:15:00|10791.9|10786.9|10792.2|10787.2|10792.6|10787.6|10791.9|10786.9|34
1735186800000|2024-12-26 04:20:00|10792.4|10787.4|10792.5|10787.5|10792.9|10787.9|10792.2|10787.2|13
1735187100000|2024-12-26 04:25:00|10792.7|10787.7|10791.9|10786.9|10792.9|10787.9|10791.7|10786.7|6
1735187400000|2024-12-26 04:30:00|10792.1|10787.1|10790.4|10785.4|10792.1|10787.1|10790.4|10785.4|49
1735187700000|2024-12-26 04:35:00|10790.2|10785.2|10790.4|10785.4|10790.9|10785.9|10790|10785|10
1735188000000|2024-12-26 04:40:00|10790.6|10785.6|10790.9|10785.9|10790.9|10785.9|10790.2|10785.2|6
1735188300000|2024-12-26 04:45:00|10790.6|10785.6|10792.4|10787.4|10792.4|10787.4|10790.6|10785.6|7
1735188600000|2024-12-26 04:50:00|10792.2|10787.2|10793.1|10788.1|10793.4|10788.4|10792.2|10787.2|21
1735188900000|2024-12-26 04:55:00|10793.3|10788.3|10793.6|10788.6|10793.9|10788.9|10792.9|10787.9|13
1735189200000|2024-12-26 05:00:00|10793.8|10788.8|10793.6|10788.6|10793.8|10788.8|10793.4|10788.4|7
1735189500000|2024-12-26 05:05:00|10793.4|10788.4|10791.9|10786.9|10793.8|10788.8|10791.4|10786.4|26
1735189800000|2024-12-26 05:10:00|10791.7|10786.7|10792.4|10787.4|10792.7|10787.7|10791.2|10786.2|1
1735190100000|2024-12-26 05:15:00|10792.6|10787.6|10791.4|10786.4|10792.6|10787.6|10791.4|10786.4|0
1735190400000|2024-12-26 05:20:00|10791.2|10786.2|10790.7|10785.7|10791.7|10786.7|10789.9|10784.9|12
1735190700000|2024-12-26 05:25:00|10790.9|10785.9|10790.7|10785.7|10791.4|10786.4|10790.4|10785.4|0
1735191000000|2024-12-26 05:30:00|10790.4|10785.4|10790.2|10785.2|10790.7|10785.7|10789.9|10784.9|3
1735191300000|2024-12-26 05:35:00|10789.9|10784.9|10788.7|10783.7|10789.9|10784.9|10788.7|10783.7|4
1735191600000|2024-12-26 05:40:00|10788.9|10783.9|10789.4|10784.4|10789.7|10784.7|10788.4|10783.4|7
1735191900000|2024-12-26 05:45:00|10789.6|10784.6|10790.1|10785.1|10790.1|10785.1|10788.9|10783.9|5
1735192200000|2024-12-26 05:50:00|10790.3|10785.3|10789.9|10784.9|10790.4|10785.4|10788.9|10783.9|0
1735192500000|2024-12-26 05:55:00|10790.1|10785.1|10792.1|10787.1|10792.4|10787.4|10789.9|10784.9|30
1735192800000|2024-12-26 06:00:00|10792.4|10787.4|10792.4|10787.4|10792.9|10787.9|10791.6|10786.6|7
1735193100000|2024-12-26 06:05:00|10792.1|10787.1|10791.1|10786.1|10792.4|10787.4|10791.1|10786.1|1
1735193400000|2024-12-26 06:10:00|10790.9|10785.9|10790.6|10785.6|10791.4|10786.4|10790.4|10785.4|9
1735193700000|2024-12-26 06:15:00|10790.4|10785.4|10790.9|10785.9|10791.4|10786.4|10790.4|10785.4|4
1735194000000|2024-12-26 06:20:00|10791.1|10786.1|10790.9|10785.9|10791.4|10786.4|10790.9|10785.9|5
1735194300000|2024-12-26 06:25:00|10791.1|10786.1|10791.4|10786.4|10791.6|10786.6|10790.9|10785.9|3
1735194600000|2024-12-26 06:30:00|10791.6|10786.6|10791.9|10786.9|10792.4|10787.4|10791.4|10786.4|0
1735194900000|2024-12-26 06:35:00|10792.1|10787.1|10791.9|10786.9|10792.1|10787.1|10791.6|10786.6|0
1735195200000|2024-12-26 06:40:00|10791.4|10786.4|10791.9|10786.9|10791.9|10786.9|10791.4|10786.4|1
1735195500000|2024-12-26 06:45:00|10792.4|10787.4|10791.9|10786.9|10792.4|10787.4|10791.6|10786.6|3
1735195800000|2024-12-26 06:50:00|10792.1|10787.1|10793.1|10788.1|10793.1|10788.1|10791.9|10786.9|0
1735196100000|2024-12-26 06:55:00|10793.4|10788.4|10793.4|10788.4|10793.6|10788.6|10792.9|10787.9|0
1735196400000|2024-12-26 07:00:00|10793.3|10788.3|10792.8|10787.8|10793.3|10788.3|10791.9|10786.9|5
1735196700000|2024-12-26 07:05:00|10792.6|10787.6|10793.3|10788.3|10793.6|10788.6|10792.3|10787.3|1
1735197000000|2024-12-26 07:10:00|10793.6|10788.6|10794.8|10789.8|10795.3|10790.3|10792.6|10787.6|16
1735197300000|2024-12-26 07:15:00|10794.6|10789.6|10798.6|10793.6|10800.3|10795.3|10794.4|10789.4|8
1735197600000|2024-12-26 07:20:00|10798.8|10793.8|10799.6|10794.6|10800.8|10795.8|10798.6|10793.6|5
1735197900000|2024-12-26 07:25:00|10799.3|10794.3|10799.1|10794.1|10800.6|10795.6|10798.8|10793.8|5
1735198200000|2024-12-26 07:30:00|10799.3|10794.3|10799.1|10794.1|10799.3|10794.3|10798.1|10793.1|2
1735198500000|2024-12-26 07:35:00|10799.3|10794.3|10799.1|10794.1|10799.9|10794.9|10798.6|10793.6|7
1735198800000|2024-12-26 07:40:00|10798.9|10793.9|10797.4|10792.4|10799.1|10794.1|10797.2|10792.2|0
1735199100000|2024-12-26 07:45:00|10797.2|10792.2|10796.4|10791.4|10797.8|10792.8|10796.4|10791.4|6
1735199400000|2024-12-26 07:50:00|10796.1|10791.1|10795.6|10790.6|10796.1|10791.1|10792.9|10787.9|21
1735199700000|2024-12-26 07:55:00|10795.9|10790.9|10794.6|10789.6|10797.1|10792.1|10794.4|10789.4|15
1735200000000|2024-12-26 08:00:00|10794.9|10789.9|10796.1|10791.1|10796.3|10791.3|10793.9|10788.9|19
1735200300000|2024-12-26 08:05:00|10796.3|10791.3|10795.8|10790.8|10797.3|10792.3|10795.4|10790.4|13
1735200600000|2024-12-26 08:10:00|10796|10791|10795.1|10790.1|10796|10791|10794.6|10789.6|11
1735200900000|2024-12-26 08:15:00|10795.3|10790.3|10797.1|10792.1|10797.1|10792.1|10795.1|10790.1|14
1735201200000|2024-12-26 08:20:00|10797.3|10792.3|10797|10792|10798|10793|10796.6|10791.6|8
1735201500000|2024-12-26 08:25:00|10796.8|10791.8|10797.1|10792.1|10797.6|10792.6|10796.3|10791.3|8
1735201800000|2024-12-26 08:30:00|10797.3|10792.3|10797.8|10792.8|10798.6|10793.6|10796.8|10791.8|22
1735202100000|2024-12-26 08:35:00|10797.6|10792.6|10799|10794|10799|10794|10796.9|10791.9|13
1735202400000|2024-12-26 08:40:00|10799.3|10794.3|10798.8|10793.8|10800|10795|10798.3|10793.3|17
1735202700000|2024-12-26 08:45:00|10798.5|10793.5|10797.8|10792.8|10798.5|10793.5|10797|10792|19
1735203000000|2024-12-26 08:50:00|10797.6|10792.6|10797.8|10792.8|10798|10793|10797.1|10792.1|3
1735203300000|2024-12-26 08:55:00|10797.6|10792.6|10797.8|10792.8|10798|10793|10797.1|10792.1|3
1735203600000|2024-12-26 09:00:00|10798.5|10793.5|10798.8|10793.8|10799.5|10794.5|10798.1|10793.1|34
1735203900000|2024-12-26 09:05:00|10799.1|10794.1|10797.6|10792.6|10800.3|10795.3|10797.3|10792.3|62
1735204200000|2024-12-26 09:10:00|10797.8|10792.8|10796.5|10791.5|10797.8|10792.8|10795.1|10790.1|21
1735204500000|2024-12-26 09:15:00|10796.8|10791.8|10797.6|10792.6|10798.6|10793.6|10796.6|10791.6|3
1735204800000|2024-12-26 09:20:00|10797.4|10792.4|10796.6|10791.6|10798.1|10793.1|10796.6|10791.6|12
1735205100000|2024-12-26 09:25:00|10796.8|10791.8|10795.8|10790.8|10797.1|10792.1|10795.6|10790.6|12
1735205400000|2024-12-26 09:30:00|10795.6|10790.6|10795.6|10790.6|10796.8|10791.8|10795.1|10790.1|12
1735205700000|2024-12-26 09:35:00|10795.8|10790.8|10796.3|10791.3|10797.5|10792.5|10795.3|10790.3|14
1735206000000|2024-12-26 09:40:00|10796.5|10791.5|10795.3|10790.3|10797|10792|10795.3|10790.3|7
1735206300000|2024-12-26 09:45:00|10795.4|10790.4|10794.1|10789.1|10795.8|10790.8|10794.1|10789.1|21
1735206600000|2024-12-26 09:50:00|10793.9|10788.9|10795.1|10790.1|10795.1|10790.1|10792.8|10787.8|12
1735206900000|2024-12-26 09:55:00|10795.3|10790.3|10794.6|10789.6|10796.3|10791.3|10794.6|10789.6|5
1735207200000|2024-12-26 10:00:00|10794.4|10789.4|10794.3|10789.3|10795.3|10790.3|10793.9|10788.9|25
1735207500000|2024-12-26 10:05:00|10794.1|10789.1|10794|10789|10794.8|10789.8|10793.3|10788.3|6
1735207800000|2024-12-26 10:10:00|10793.8|10788.8|10792.4|10787.4|10793.8|10788.8|10792.3|10787.3|13
1735208100000|2024-12-26 10:15:00|10792.3|10787.3|10792.3|10787.3|10793.1|10788.1|10791.3|10786.3|5
1735208400000|2024-12-26 10:20:00|10792.5|10787.5|10792.3|10787.3|10792.5|10787.5|10791.3|10786.3|23
1735208700000|2024-12-26 10:25:00|10792.1|10787.1|10791.6|10786.6|10792.3|10787.3|10791.3|10786.3|12
1735209000000|2024-12-26 10:30:00|10791.8|10786.8|10790.5|10785.5|10792|10787|10790.3|10785.3|4
1735209300000|2024-12-26 10:35:00|10790.6|10785.6|10790.6|10785.6|10790.8|10785.8|10790.1|10785.1|0
1735209600000|2024-12-26 10:40:00|10790.4|10785.4|10791.6|10786.6|10791.8|10786.8|10790.4|10785.4|2
1735209900000|2024-12-26 10:45:00|10791.8|10786.8|10792.8|10787.8|10793.3|10788.3|10791.8|10786.8|11
1735210200000|2024-12-26 10:50:00|10792.6|10787.6|10792.3|10787.3|10792.6|10787.6|10791.8|10786.8|2
1735210500000|2024-12-26 10:55:00|10792.1|10787.1|10791.8|10786.8|10792.1|10787.1|10791.3|10786.3|3
1735210800000|2024-12-26 11:00:00|10792|10787|10792.8|10787.8|10792.8|10787.8|10791.3|10786.3|9
1735211100000|2024-12-26 11:05:00|10792.5|10787.5|10792.6|10787.6|10793.3|10788.3|10792.3|10787.3|18
1735211400000|2024-12-26 11:10:00|10792.3|10787.3|10793.6|10788.6|10794.3|10789.3|10792.1|10787.1|19
1735211700000|2024-12-26 11:15:00|10793.8|10788.8|10793.1|10788.1|10794.3|10789.3|10792.3|10787.3|17
1735212000000|2024-12-26 11:20:00|10793.3|10788.3|10794.1|10789.1|10794.2|10789.2|10792.6|10787.6|7
1735212300000|2024-12-26 11:25:00|10793.8|10788.8|10793.6|10788.6|10794.1|10789.1|10792.3|10787.3|19
1735212600000|2024-12-26 11:30:00|10793.8|10788.8|10793.3|10788.3|10793.8|10788.8|10792.8|10787.8|3
1735212900000|2024-12-26 11:35:00|10794|10789|10793.6|10788.6|10794.1|10789.1|10793.1|10788.1|2
1735213200000|2024-12-26 11:40:00|10793.3|10788.3|10793.1|10788.1|10793.6|10788.6|10792.8|10787.8|0
1735213500000|2024-12-26 11:45:00|10793.3|10788.3|10793.3|10788.3|10793.8|10788.8|10792.8|10787.8|1
1735213800000|2024-12-26 11:50:00|10793.5|10788.5|10793.1|10788.1|10793.8|10788.8|10792.8|10787.8|3
1735214100000|2024-12-26 11:55:00|10792.8|10787.8|10793.1|10788.1|10793.3|10788.3|10792.8|10787.8|6
1735214400000|2024-12-26 12:00:00|10793.3|10788.3|10794.8|10789.8|10794.8|10789.8|10792.8|10787.8|15
1735214700000|2024-12-26 12:05:00|10794.5|10789.5|10796.8|10791.8|10796.8|10791.8|10794.3|10789.3|7
1735215000000|2024-12-26 12:10:00|10797|10792|10799|10794|10799|10794|10797|10792|16
1735215300000|2024-12-26 12:15:00|10799.3|10794.3|10799.3|10794.3|10799.8|10794.8|10798.6|10793.6|23
1735215600000|2024-12-26 12:20:00|10799.5|10794.5|10800.8|10795.8|10801.5|10796.5|10799.3|10794.3|10
1735215900000|2024-12-26 12:25:00|10800.9|10795.9|10800.6|10795.6|10801.8|10796.8|10800.3|10795.3|10
1735216200000|2024-12-26 12:30:00|10800.8|10795.8|10800.3|10795.3|10801|10796|10799.8|10794.8|6
1735216500000|2024-12-26 12:35:00|10800.1|10795.1|10800.4|10795.4|10801.3|10796.3|10800.1|10795.1|14
1735216800000|2024-12-26 12:40:00|10800.3|10795.3|10801.1|10796.1|10802.1|10797.1|10800.3|10795.3|6
1735217100000|2024-12-26 12:45:00|10800.9|10795.9|10801.9|10796.9|10802.3|10797.3|10800.8|10795.8|15
1735217400000|2024-12-26 12:50:00|10801.8|10796.8|10799.8|10794.8|10802.3|10797.3|10799.8|10794.8|16
1735217700000|2024-12-26 12:55:00|10800.3|10795.3|10797.8|10792.8|10800.3|10795.3|10797.3|10792.3|42
1735218000000|2024-12-26 13:00:00|10797.5|10792.5|10797.5|10792.5|10797.8|10792.8|10796.3|10791.3|25
1735218300000|2024-12-26 13:05:00|10797.3|10792.3|10796.3|10791.3|10797.8|10792.8|10796.3|10791.3|16
1735218600000|2024-12-26 13:10:00|10796.1|10791.1|10791.8|10786.8|10796.1|10791.1|10791.6|10786.6|23
1735218900000|2024-12-26 13:15:00|10791.6|10786.6|10794.1|10789.1|10794.8|10789.8|10791.1|10786.1|21
1735219200000|2024-12-26 13:20:00|10794.3|10789.3|10796.7|10791.7|10797.2|10792.2|10794.3|10789.3|23
1735219500000|2024-12-26 13:25:00|10797|10792|10796.4|10791.4|10797.2|10792.2|10796|10791|13
1735219800000|2024-12-26 13:30:00|10796.6|10791.6|10796.3|10791.3|10799.1|10794.1|10794.9|10789.9|57
1735220100000|2024-12-26 13:35:00|10796.1|10791.1|10797.8|10792.8|10799.8|10794.8|10795.8|10790.8|14
1735220400000|2024-12-26 13:40:00|10798|10793|10796.6|10791.6|10799.3|10794.3|10795.8|10790.8|11
1735220700000|2024-12-26 13:45:00|10796.8|10791.8|10795.1|10790.1|10798.2|10793.2|10794.8|10789.8|25
1735221000000|2024-12-26 13:50:00|10795.3|10790.3|10796.8|10791.8|10798|10793|10795.1|10790.1|15
1735221300000|2024-12-26 13:55:00|10797|10792|10797.2|10792.2|10798.2|10793.2|10795.8|10790.8|35
1735221600000|2024-12-26 14:00:00|10797.5|10792.5|10798.3|10793.3|10799.7|10794.7|10796.3|10791.3|31
1735221900000|2024-12-26 14:05:00|10798.2|10793.2|10797.3|10792.3|10799.2|10794.2|10796.8|10791.8|26
1735222200000|2024-12-26 14:10:00|10797.5|10792.5|10799.2|10794.2|10800.2|10795.2|10797.3|10792.3|62
1735222500000|2024-12-26 14:15:00|10799|10794|10801.3|10796.3|10802.2|10797.2|10798.7|10793.7|34
1735222800000|2024-12-26 14:20:00|10801.5|10796.5|10800.3|10795.3|10802.2|10797.2|10800.3|10795.3|25
1735223100000|2024-12-26 14:25:00|10800.2|10795.2|10801|10796|10802|10797|10800.2|10795.2|22
1735223400000|2024-12-26 14:30:00|10801.2|10796.2|10802.7|10797.7|10804.2|10799.2|10801.2|10796.2|51
1735223700000|2024-12-26 14:35:00|10802.3|10797.3|10802.2|10797.2|10802.7|10797.7|10801|10796|28
1735224000000|2024-12-26 14:40:00|10802.3|10797.3|10804.8|10799.8|10805.3|10800.3|10802.3|10797.3|22
1735224300000|2024-12-26 14:45:00|10804.3|10799.3|10803.3|10798.3|10805.8|10800.8|10802.5|10797.5|32
1735224600000|2024-12-26 14:50:00|10803.5|10798.5|10805.3|10800.3|10805.8|10800.8|10802|10797|82
1735224900000|2024-12-26 14:55:00|10805|10800|10800.9|10795.9|10805|10800|10798.8|10793.8|65
1735225200000|2024-12-26 15:00:00|10800.7|10795.7|10802.9|10797.9|10804.7|10799.7|10800.7|10795.7|76
1735225500000|2024-12-26 15:05:00|10802.7|10797.7|10800.5|10795.5|10803.2|10798.2|10800|10795|80
1735225800000|2024-12-26 15:10:00|10800.3|10795.3|10796.2|10791.2|10800.3|10795.3|10796.2|10791.2|61
1735226100000|2024-12-26 15:15:00|10796|10791|10797.2|10792.2|10799.4|10794.4|10795.2|10790.2|56
1735226400000|2024-12-26 15:20:00|10797.4|10792.4|10797.2|10792.2|10798.2|10793.2|10796.3|10791.3|15
1735226700000|2024-12-26 15:25:00|10797.4|10792.4|10795.6|10790.6|10797.4|10792.4|10794.2|10789.2|31
1735227000000|2024-12-26 15:30:00|10795.7|10790.7|10795|10790|10797.2|10792.2|10794.7|10789.7|41
1735227300000|2024-12-26 15:35:00|10795.2|10790.2|10792.5|10787.5|10795.7|10790.7|10791.2|10786.2|161
1735227600000|2024-12-26 15:40:00|10792.7|10787.7|10791.7|10786.7|10793.7|10788.7|10791.2|10786.2|53
1735227900000|2024-12-26 15:45:00|10791.5|10786.5|10792.2|10787.2|10794.7|10789.7|10791.5|10786.5|32
1735228200000|2024-12-26 15:50:00|10793.2|10788.2|10796|10791|10796.7|10791.7|10792.5|10787.5|34
1735228500000|2024-12-26 15:55:00|10795.7|10790.7|10797|10792|10797.5|10792.5|10791.5|10786.5|120
1735228800000|2024-12-26 16:00:00|10797.2|10792.2|10794|10789|10797.7|10792.7|10793.8|10788.8|58
1735229100000|2024-12-26 16:05:00|10794.2|10789.2|10793.2|10788.2|10796.5|10791.5|10792.5|10787.5|43
1735229400000|2024-12-26 16:10:00|10793.5|10788.5|10792.7|10787.7|10793.7|10788.7|10791.5|10786.5|33
1735229700000|2024-12-26 16:15:00|10792.8|10787.8|10794.2|10789.2|10795.2|10790.2|10792|10787|31
1735230000000|2024-12-26 16:20:00|10794.5|10789.5|10792.8|10787.8|10795.2|10790.2|10792.8|10787.8|21
1735230300000|2024-12-26 16:25:00|10793|10788|10788.8|10783.8|10793|10788|10788.5|10783.5|39
1735230600000|2024-12-26 16:30:00|10789|10784|10790.3|10785.3|10790.5|10785.5|10788.3|10783.3|147
1735230900000|2024-12-26 16:35:00|10790.5|10785.5|10789.5|10784.5|10790.8|10785.8|10789|10784|36
1735231200000|2024-12-26 16:40:00|10789.8|10784.8|10789.3|10784.3|10791.5|10786.5|10788.8|10783.8|6
1735231500000|2024-12-26 16:45:00|10789.2|10784.2|10789.8|10784.8|10792|10787|10788.8|10783.8|21
1735231800000|2024-12-26 16:50:00|10789.5|10784.5|10789.5|10784.5|10790.5|10785.5|10789.2|10784.2|54
1735232100000|2024-12-26 16:55:00|10789.3|10784.3|10786.7|10781.7|10789.3|10784.3|10786|10781|53
1735232400000|2024-12-26 17:00:00|10786.5|10781.5|10785.7|10780.7|10786.7|10781.7|10785.2|10780.2|105
1735232700000|2024-12-26 17:05:00|10785|10780|10787.5|10782.5|10787.7|10782.7|10784.7|10779.7|31
1735233000000|2024-12-26 17:10:00|10787.2|10782.2|10787.7|10782.7|10788.5|10783.5|10786.2|10781.2|28
1735233300000|2024-12-26 17:15:00|10788|10783|10790|10785|10790|10785|10788|10783|5
1735233600000|2024-12-26 17:20:00|10790.2|10785.2|10792.7|10787.7|10794|10789|10790|10785|37
1735233900000|2024-12-26 17:25:00|10792.8|10787.8|10793|10788|10793.5|10788.5|10791.5|10786.5|8
1735234200000|2024-12-26 17:30:00|10792.7|10787.7|10791.5|10786.5|10793.7|10788.7|10791.2|10786.2|30
1735234500000|2024-12-26 17:35:00|10791.3|10786.3|10794.3|10789.3|10795|10790|10790.7|10785.7|18
1735234800000|2024-12-26 17:40:00|10794.2|10789.2|10795.5|10790.5|10797.5|10792.5|10794.2|10789.2|19
1735235100000|2024-12-26 17:45:00|10795.7|10790.7|10796.7|10791.7|10798.2|10793.2|10795.5|10790.5|34
1735235400000|2024-12-26 17:50:00|10796.5|10791.5|10795|10790|10797|10792|10794.2|10789.2|16
1735235700000|2024-12-26 17:55:00|10794.8|10789.8|10793.8|10788.8|10795|10790|10793|10788|37
1735236000000|2024-12-26 18:00:00|10793.7|10788.7|10784.2|10779.2|10793.7|10788.7|10783.8|10778.8|143
1735236300000|2024-12-26 18:05:00|10784|10779|10783|10778|10786.7|10781.7|10782|10777|104
1735236600000|2024-12-26 18:10:00|10783.2|10778.2|10784.7|10779.7|10785.2|10780.2|10783|10778|50
1735236900000|2024-12-26 18:15:00|10784.5|10779.5|10784.2|10779.2|10785.5|10780.5|10783.2|10778.2|7
1735237200000|2024-12-26 18:20:00|10784|10779|10782.8|10777.8|10784.7|10779.7|10782.7|10777.7|5
1735237500000|2024-12-26 18:25:00|10782.5|10777.5|10780.7|10775.7|10782.7|10777.7|10779.7|10774.7|80
1735237800000|2024-12-26 18:30:00|10780.9|10775.9|10780.2|10775.2|10781.2|10776.2|10779.2|10774.2|41
1735238100000|2024-12-26 18:35:00|10780.4|10775.4|10780.7|10775.7|10781.7|10776.7|10777.7|10772.7|41
1735238400000|2024-12-26 18:40:00|10781|10776|10782.2|10777.2|10782.9|10777.9|10781|10776|6
1735238700000|2024-12-26 18:45:00|10782|10777|10782|10777|10782.7|10777.7|10780|10775|40
1735239000000|2024-12-26 18:50:00|10782.2|10777.2|10784.7|10779.7|10785.5|10780.5|10782|10777|10
1735239300000|2024-12-26 18:55:00|10784.5|10779.5|10785.2|10780.2|10785.7|10780.7|10783.7|10778.7|6
1735239600000|2024-12-26 19:00:00|10785.5|10780.5|10787.2|10782.2|10788|10783|10785.5|10780.5|7
1735239900000|2024-12-26 19:05:00|10787|10782|10788.5|10783.5|10788.7|10783.7|10786.7|10781.7|12
1735240200000|2024-12-26 19:10:00|10788.2|10783.2|10789.7|10784.7|10790.5|10785.5|10787.7|10782.7|19
1735240500000|2024-12-26 19:15:00|10789.5|10784.5|10791.2|10786.2|10791.5|10786.5|10789|10784|38
1735240800000|2024-12-26 19:20:00|10791|10786|10789.5|10784.5|10791|10786|10789.2|10784.2|11
1735241100000|2024-12-26 19:25:00|10789.7|10784.7|10789.2|10784.2|10790|10785|10788.7|10783.7|4
1735241400000|2024-12-26 19:30:00|10789.5|10784.5|10789.5|10784.5|10790.7|10785.7|10789|10784|4
1735241700000|2024-12-26 19:35:00|10789.7|10784.7|10787.5|10782.5|10790|10785|10787.2|10782.2|4
1735242000000|2024-12-26 19:40:00|10787.2|10782.2|10784.7|10779.7|10787.5|10782.5|10784.5|10779.5|31
1735242300000|2024-12-26 19:45:00|10785.1|10780.1|10784.4|10779.4|10785.1|10780.1|10783.7|10778.7|31
1735242600000|2024-12-26 19:50:00|10784.2|10779.2|10786.4|10781.4|10787.1|10782.1|10784.2|10779.2|15
1735242900000|2024-12-26 19:55:00|10786.2|10781.2|10788|10783|10788.2|10783.2|10785.5|10780.5|119
1735243200000|2024-12-26 20:00:00|10788.2|10783.2|10786.7|10781.7|10789.7|10784.7|10786.4|10781.4|91
1735243500000|2024-12-26 20:05:00|10786.5|10781.5|10785.7|10780.7|10787.2|10782.2|10785.7|10780.7|68
1735243800000|2024-12-26 20:10:00|10785.2|10780.2|10785.2|10780.2|10785.4|10780.4|10784.4|10779.4|42
1735244100000|2024-12-26 20:15:00|10785.4|10780.4|10785.2|10780.2|10786.7|10781.7|10784.7|10779.7|20
1735244400000|2024-12-26 20:20:00|10785.4|10780.4|10785.9|10780.9|10786.7|10781.7|10785|10780|5
1735244700000|2024-12-26 20:25:00|10786.2|10781.2|10785.9|10780.9|10786.7|10781.7|10785.5|10780.5|20
1735245000000|2024-12-26 20:30:00|10786.2|10781.2|10786.2|10781.2|10787.2|10782.2|10786.2|10781.2|19
1735245300000|2024-12-26 20:35:00|10786.4|10781.4|10785.7|10780.7|10786.7|10781.7|10784.5|10779.5|26
1735245600000|2024-12-26 20:40:00|10785.9|10780.9|10786.7|10781.7|10786.7|10781.7|10785.5|10780.5|24
1735245900000|2024-12-26 20:45:00|10786.9|10781.9|10786|10781|10787.4|10782.4|10786|10781|27
1735246200000|2024-12-26 20:50:00|10786.2|10781.2|10784.9|10779.9|10786.9|10781.9|10784.7|10779.7|33
1735246500000|2024-12-26 20:55:00|10785.2|10780.2|10786.2|10781.2|10787.1|10782.1|10784.7|10779.7|66
1735246800000|2024-12-26 21:00:00|10785.9|10780.9|10786.4|10781.4|10787.2|10782.2|10785.9|10780.9|10
1735247100000|2024-12-26 21:05:00|10786.7|10781.7|10785.9|10780.9|10786.7|10781.7|10785.9|10780.9|2
1735247400000|2024-12-26 21:10:00|10786.2|10781.2|10786.2|10781.2|10786.2|10781.2|10785.9|10780.9|0
1735247700000|2024-12-26 21:15:00|10785.9|10780.9|10785.4|10780.4|10786.9|10781.9|10785.2|10780.2|14
1735248000000|2024-12-26 21:20:00|10785.1|10780.1|10786.4|10781.4|10786.9|10781.9|10785.1|10780.1|2
1735248300000|2024-12-26 21:25:00|10786.1|10781.1|10785.9|10780.9|10786.1|10781.1|10785.2|10780.2|1
1735248600000|2024-12-26 21:30:00|10786.1|10781.1|10786.1|10781.1|10786.4|10781.4|10785.9|10780.9|0
1735248900000|2024-12-26 21:35:00|10785.7|10780.7|10785.4|10780.4|10785.9|10780.9|10785.1|10780.1|4
1735249200000|2024-12-26 21:40:00|10785.1|10780.1|10784.9|10779.9|10785.6|10780.6|10784.6|10779.6|2
1735249500000|2024-12-26 21:45:00|10784.7|10779.7|10784.4|10779.4|10784.9|10779.9|10784.2|10779.2|4
1735249800000|2024-12-26 21:50:00|10784.6|10779.6|10785.1|10780.1|10785.1|10780.1|10784.6|10779.6|25
1735250100000|2024-12-26 21:55:00|10784.9|10779.9|10788.6|10779.6|10789.1|10780.4|10784.4|10779.4|12
1735261200000|2024-12-27 01:00:00|10789|10784|10788.7|10783.7|10790.8|10785.8|10788.2|10783.2|60
1735261500000|2024-12-27 01:05:00|10788.5|10783.5|10789.3|10784.3|10790.4|10785.4|10788.2|10783.2|25
1735261800000|2024-12-27 01:10:00|10789.6|10784.6|10788.9|10783.9|10789.6|10784.6|10788.1|10783.1|32
1735262100000|2024-12-27 01:15:00|10788.7|10783.7|10789.6|10784.6|10790.1|10785.1|10788.4|10783.4|11
1735262400000|2024-12-27 01:20:00|10789.8|10784.8|10788.8|10783.8|10790.8|10785.8|10788.1|10783.1|21
1735262700000|2024-12-27 01:25:00|10789.1|10784.1|10788.4|10783.4|10789.1|10784.1|10787.9|10782.9|29
1735263000000|2024-12-27 01:30:00|10788.1|10783.1|10788.1|10783.1|10788.6|10783.6|10786.9|10781.9|12
1735263300000|2024-12-27 01:35:00|10787.9|10782.9|10789.1|10784.1|10789.6|10784.6|10787.4|10782.4|4
1735263600000|2024-12-27 01:40:00|10789.4|10784.4|10789.4|10784.4|10790.6|10785.6|10789.1|10784.1|20
1735263900000|2024-12-27 01:45:00|10789.2|10784.2|10790.8|10785.8|10791.1|10786.1|10788.6|10783.6|4
1735264200000|2024-12-27 01:50:00|10790.6|10785.6|10791.1|10786.1|10792.4|10787.4|10790.6|10785.6|2
1735264500000|2024-12-27 01:55:00|10791.3|10786.3|10790.9|10785.9|10791.4|10786.4|10790.6|10785.6|10
1735264800000|2024-12-27 02:00:00|10791.1|10786.1|10791.1|10786.1|10791.5|10786.5|10789.9|10784.9|16
1735265100000|2024-12-27 02:05:00|10791.4|10786.4|10790.1|10785.1|10792.5|10787.5|10790.1|10785.1|33
1735265400000|2024-12-27 02:10:00|10789.9|10784.9|10790.6|10785.6|10791.3|10786.3|10789.1|10784.1|11
1735265700000|2024-12-27 02:15:00|10790.8|10785.8|10790.8|10785.8|10791.3|10786.3|10789.3|10784.3|19
1735266000000|2024-12-27 02:20:00|10790.6|10785.6|10790.4|10785.4|10791.3|10786.3|10790.2|10785.2|11
1735266300000|2024-12-27 02:25:00|10790.1|10785.1|10792|10787|10792|10787|10790.1|10785.1|13
1735266600000|2024-12-27 02:30:00|10792.1|10787.1|10793.4|10788.4|10794|10789|10791.6|10786.6|13
1735266900000|2024-12-27 02:35:00|10793.1|10788.1|10792.3|10787.3|10794|10789|10792.1|10787.1|61
1735267200000|2024-12-27 02:40:00|10792.5|10787.5|10792.8|10787.8|10793|10788|10792.1|10787.1|10
1735267500000|2024-12-27 02:45:00|10792.6|10787.6|10791.8|10786.8|10792.8|10787.8|10791.6|10786.6|36
1735267800000|2024-12-27 02:50:00|10791.6|10786.6|10791.4|10786.4|10792.5|10787.5|10790.8|10785.8|4
1735268100000|2024-12-27 02:55:00|10791.5|10786.5|10792.5|10787.5|10792.5|10787.5|10791.1|10786.1|3
1735268400000|2024-12-27 03:00:00|10792.6|10787.6|10793.6|10788.6|10794|10789|10792.6|10787.6|4
1735268700000|2024-12-27 03:05:00|10793.4|10788.4|10792.8|10787.8|10794|10789|10792.6|10787.6|9
1735269000000|2024-12-27 03:10:00|10792.6|10787.6|10793.8|10788.8|10794|10789|10792.6|10787.6|55
1735269300000|2024-12-27 03:15:00|10793.6|10788.6|10794.3|10789.3|10794.5|10789.5|10793.4|10788.4|5
1735269600000|2024-12-27 03:20:00|10794.1|10789.1|10794.8|10789.8|10795.5|10790.5|10793.6|10788.6|0
1735269900000|2024-12-27 03:25:00|10794.6|10789.6|10793.3|10788.3|10794.8|10789.8|10793.3|10788.3|1
1735270200000|2024-12-27 03:30:00|10793.1|10788.1|10792.3|10787.3|10793.5|10788.5|10792|10787|14
1735270500000|2024-12-27 03:35:00|10792.1|10787.1|10792|10787|10793|10788|10792|10787|8
1735270800000|2024-12-27 03:40:00|10792.5|10787.5|10792.3|10787.3|10792.5|10787.5|10792.3|10787.3|9
1735271100000|2024-12-27 03:45:00|10792|10787|10792|10787|10792|10787|10790.8|10785.8|19
1735271400000|2024-12-27 03:50:00|10791.8|10786.8|10791.7|10786.7|10792.7|10787.7|10791.5|10786.5|49
1735271700000|2024-12-27 03:55:00|10791.9|10786.9|10791|10786|10792|10787|10791|10786|24
1735272000000|2024-12-27 04:00:00|10790.9|10785.9|10791|10786|10791|10786|10790.2|10785.2|2
1735272300000|2024-12-27 04:05:00|10791.2|10786.2|10792.3|10787.3|10792.5|10787.5|10791|10786|1
1735272600000|2024-12-27 04:10:00|10792.2|10787.2|10792.4|10787.4|10792.5|10787.5|10792|10787|1
1735272900000|2024-12-27 04:15:00|10792.5|10787.5|10792.2|10787.2|10792.5|10787.5|10792|10787|0
1735273200000|2024-12-27 04:20:00|10792|10787|10793|10788|10793|10788|10791.7|10786.7|8
1735273500000|2024-12-27 04:25:00|10792.8|10787.8|10792.8|10787.8|10793|10788|10792.5|10787.5|4
1735273800000|2024-12-27 04:30:00|10792.7|10787.7|10794.2|10789.2|10794.4|10789.4|10792.7|10787.7|18
1735274100000|2024-12-27 04:35:00|10794|10789|10793.2|10788.2|10794.2|10789.2|10793.2|10788.2|8
1735274400000|2024-12-27 04:40:00|10793|10788|10791.5|10786.5|10793.2|10788.2|10791.5|10786.5|2
1735274700000|2024-12-27 04:45:00|10791.7|10786.7|10792.5|10787.5|10792.5|10787.5|10791.7|10786.7|3
1735275000000|2024-12-27 04:50:00|10792.2|10787.2|10793|10788|10793|10788|10792.2|10787.2|8
1735275300000|2024-12-27 04:55:00|10793.2|10788.2|10792.7|10787.7|10793.5|10788.5|10792.7|10787.7|7
1735275600000|2024-12-27 05:00:00|10792.9|10787.9|10793.2|10788.2|10793.4|10788.4|10792.5|10787.5|37
1735275900000|2024-12-27 05:05:00|10793|10788|10793.2|10788.2|10793.2|10788.2|10792.2|10787.2|28
1735276200000|2024-12-27 05:10:00|10793|10788|10793.5|10788.5|10793.7|10788.7|10793|10788|52
1735276500000|2024-12-27 05:15:00|10793.2|10788.2|10793|10788|10794|10789|10792.2|10787.2|3
1735276800000|2024-12-27 05:20:00|10793.2|10788.2|10792.2|10787.2|10793.5|10788.5|10792|10787|13
1735277100000|2024-12-27 05:25:00|10792|10787|10791.5|10786.5|10792.5|10787.5|10791.5|10786.5|51
1735277400000|2024-12-27 05:30:00|10791.7|10786.7|10792.5|10787.5|10793.2|10788.2|10791.5|10786.5|34
1735277700000|2024-12-27 05:35:00|10792.9|10787.9|10793.7|10788.7|10793.7|10788.7|10792.5|10787.5|16
1735278000000|2024-12-27 05:40:00|10793.9|10788.9|10793.7|10788.7|10794.7|10789.7|10793.2|10788.2|27
1735278300000|2024-12-27 05:45:00|10793.9|10788.9|10794.2|10789.2|10794.4|10789.4|10793|10788|5
1735278600000|2024-12-27 05:50:00|10794|10789|10793.2|10788.2|10794.2|10789.2|10793|10788|8
1735278900000|2024-12-27 05:55:00|10793|10788|10794.7|10789.7|10795.2|10790.2|10792.9|10787.9|4
1735279200000|2024-12-27 06:00:00|10794.9|10789.9|10794.2|10789.2|10795.4|10790.4|10793.9|10788.9|24
1735279500000|2024-12-27 06:05:00|10794|10789|10794.2|10789.2|10794.9|10789.9|10793.9|10788.9|80
1735279800000|2024-12-27 06:10:00|10794.4|10789.4|10794.4|10789.4|10795.9|10790.9|10794.2|10789.2|82
1735280100000|2024-12-27 06:15:00|10794.5|10789.5|10793.9|10788.9|10795.4|10790.4|10793.7|10788.7|129
1735280400000|2024-12-27 06:20:00|10794.2|10789.2|10792.2|10787.2|10794.4|10789.4|10792|10787|7
1735280700000|2024-12-27 06:25:00|10792.4|10787.4|10792.9|10787.9|10793|10788|10792.2|10787.2|15
1735281000000|2024-12-27 06:30:00|10793.2|10788.2|10792.7|10787.7|10793.4|10788.4|10792|10787|12
1735281300000|2024-12-27 06:35:00|10792.5|10787.5|10792.2|10787.2|10793.7|10788.7|10792|10787|4
1735281600000|2024-12-27 06:40:00|10792.4|10787.4|10792.5|10787.5|10792.6|10787.6|10791.2|10786.2|6
1735281900000|2024-12-27 06:45:00|10792.7|10787.7|10794.4|10789.4|10794.4|10789.4|10792.5|10787.5|13
1735282200000|2024-12-27 06:50:00|10794.5|10789.5|10792.5|10787.5|10794.5|10789.5|10792.2|10787.2|9
1735282500000|2024-12-27 06:55:00|10792.4|10787.4|10792.4|10787.4|10792.9|10787.9|10791.9|10786.9|25
1735282800000|2024-12-27 07:00:00|10792.6|10787.6|10792.7|10787.7|10794.4|10789.4|10792.4|10787.4|39
1735283100000|2024-12-27 07:05:00|10792.5|10787.5|10795|10790|10795.4|10790.4|10792.4|10787.4|27
1735283400000|2024-12-27 07:10:00|10794.9|10789.9|10793.9|10788.9|10795.4|10790.4|10793.7|10788.7|18
1735283700000|2024-12-27 07:15:00|10794.1|10789.1|10794.6|10789.6|10795.1|10790.1|10793.6|10788.6|57
1735284000000|2024-12-27 07:20:00|10794.4|10789.4|10792.1|10787.1|10794.6|10789.6|10791.4|10786.4|36
1735284300000|2024-12-27 07:25:00|10791.9|10786.9|10793.7|10788.7|10793.9|10788.9|10791.9|10786.9|12
1735284600000|2024-12-27 07:30:00|10793.9|10788.9|10793.2|10788.2|10793.9|10788.9|10792.4|10787.4|8
1735284900000|2024-12-27 07:35:00|10793|10788|10794.4|10789.4|10795.4|10790.4|10793|10788|21
1735285200000|2024-12-27 07:40:00|10794.5|10789.5|10795.9|10790.9|10797.4|10792.4|10794|10789|41
1735285500000|2024-12-27 07:45:00|10795.7|10790.7|10796.7|10791.7|10796.9|10791.9|10795.4|10790.4|39
1735285800000|2024-12-27 07:50:00|10796.9|10791.9|10789.9|10784.9|10797.4|10792.4|10789.4|10784.4|103
1735286100000|2024-12-27 07:55:00|10789.4|10784.4|10785.9|10780.9|10790.1|10785.1|10783.4|10778.4|161
1735286400000|2024-12-27 08:00:00|10786.2|10781.2|10786.7|10781.7|10788.4|10783.4|10785.9|10780.9|85
1735286700000|2024-12-27 08:05:00|10786.4|10781.4|10783|10778|10787.2|10782.2|10781.9|10776.9|77
1735287000000|2024-12-27 08:10:00|10782.9|10777.9|10781.9|10776.9|10782.9|10777.9|10781.5|10776.5|37
1735287300000|2024-12-27 08:15:00|10782.2|10777.2|10786.2|10781.2|10786.2|10781.2|10781.9|10776.9|33
1735287600000|2024-12-27 08:20:00|10785.9|10780.9|10787.2|10782.2|10787.4|10782.4|10784.7|10779.7|22
1735287900000|2024-12-27 08:25:00|10786.9|10781.9|10790.9|10785.9|10791.4|10786.4|10786.4|10781.4|19
1735288200000|2024-12-27 08:30:00|10790.7|10785.7|10790.9|10785.9|10791.9|10786.9|10789.5|10784.5|29
1735288500000|2024-12-27 08:35:00|10790.7|10785.7|10792.2|10787.2|10793.7|10788.7|10790.4|10785.4|41
1735288800000|2024-12-27 08:40:00|10792.1|10787.1|10789.4|10784.4|10792.9|10787.9|10788.4|10783.4|45
1735289100000|2024-12-27 08:45:00|10789.6|10784.6|10791.2|10786.2|10791.4|10786.4|10788.4|10783.4|19
1735289400000|2024-12-27 08:50:00|10791.4|10786.4|10790.9|10785.9|10791.9|10786.9|10790.7|10785.7|16
1735289700000|2024-12-27 08:55:00|10791.1|10786.1|10790.9|10785.9|10792.1|10787.1|10790.4|10785.4|23
1735290000000|2024-12-27 09:00:00|10791.1|10786.1|10793.9|10788.9|10794.1|10789.1|10790.7|10785.7|61
1735290300000|2024-12-27 09:05:00|10793.6|10788.6|10791.4|10786.4|10793.6|10788.6|10790.9|10785.9|46
1735290600000|2024-12-27 09:10:00|10791.6|10786.6|10792.9|10787.9|10793.4|10788.4|10791.6|10786.6|70
1735290900000|2024-12-27 09:15:00|10793.1|10788.1|10791.9|10786.9|10793.9|10788.9|10791.7|10786.7|56
1735291200000|2024-12-27 09:20:00|10791.7|10786.7|10790.4|10785.4|10791.9|10786.9|10788.9|10783.9|36
1735291500000|2024-12-27 09:25:00|10790.1|10785.1|10790.4|10785.4|10791.4|10786.4|10789.4|10784.4|21
1735291800000|2024-12-27 09:30:00|10790.6|10785.6|10793.6|10788.6|10794.4|10789.4|10789.4|10784.4|39
1735292100000|2024-12-27 09:35:00|10793.4|10788.4|10793.2|10788.2|10794.1|10789.1|10792.7|10787.7|32
1735292400000|2024-12-27 09:40:00|10793.4|10788.4|10793.4|10788.4|10794.1|10789.1|10791.9|10786.9|51
1735292700000|2024-12-27 09:45:00|10793.1|10788.1|10792.4|10787.4|10793.4|10788.4|10791.9|10786.9|35
1735293000000|2024-12-27 09:50:00|10792.6|10787.6|10792.1|10787.1|10793.1|10788.1|10791.6|10786.6|22
1735293300000|2024-12-27 09:55:00|10792.4|10787.4|10789.9|10784.9|10792.9|10787.9|10789.4|10784.4|23
1735293600000|2024-12-27 10:00:00|10789.7|10784.7|10788.1|10783.1|10789.9|10784.9|10786.9|10781.9|23
1735293900000|2024-12-27 10:05:00|10787.9|10782.9|10790.7|10785.7|10790.9|10785.9|10787.5|10782.5|42
1735294200000|2024-12-27 10:10:00|10790.9|10785.9|10789.9|10784.9|10791.7|10786.7|10789.5|10784.5|24
1735294500000|2024-12-27 10:15:00|10789.7|10784.7|10790.4|10785.4|10790.6|10785.6|10789|10784|23
1735294800000|2024-12-27 10:20:00|10790.2|10785.2|10790.4|10785.4|10790.6|10785.6|10789.2|10784.2|17
1735295100000|2024-12-27 10:25:00|10790.1|10785.1|10787.9|10782.9|10790.6|10785.6|10787.4|10782.4|14
1735295400000|2024-12-27 10:30:00|10788.1|10783.1|10788.9|10783.9|10789.1|10784.1|10786.4|10781.4|39
1735295700000|2024-12-27 10:35:00|10789.2|10784.2|10790.9|10785.9|10791.5|10786.5|10789.2|10784.2|12
1735296000000|2024-12-27 10:40:00|10790.7|10785.7|10788.6|10783.6|10790.9|10785.9|10788|10783|26
1735296300000|2024-12-27 10:45:00|10788.8|10783.8|10787.2|10782.2|10788.8|10783.8|10787|10782|38
1735296600000|2024-12-27 10:50:00|10787.4|10782.4|10786.1|10781.1|10787.4|10782.4|10785.4|10780.4|34
1735296900000|2024-12-27 10:55:00|10785.9|10780.9|10785.1|10780.1|10786.1|10781.1|10782.9|10777.9|5
1735297200000|2024-12-27 11:00:00|10784.9|10779.9|10783.9|10778.9|10785.4|10780.4|10783.9|10778.9|18
1735297500000|2024-12-27 11:05:00|10784.1|10779.1|10784.6|10779.6|10785.3|10780.3|10782.9|10777.9|39
1735297800000|2024-12-27 11:10:00|10784.4|10779.4|10783.4|10778.4|10784.6|10779.6|10783.4|10778.4|8
1735298100000|2024-12-27 11:15:00|10783.6|10778.6|10779.9|10774.9|10783.8|10778.8|10777.9|10772.9|59
1735298400000|2024-12-27 11:20:00|10780.1|10775.1|10777.4|10772.4|10781.6|10776.6|10776.9|10771.9|27
1735298700000|2024-12-27 11:25:00|10777.1|10772.1|10776.4|10771.4|10777.9|10772.9|10773.9|10768.9|28
1735299000000|2024-12-27 11:30:00|10776.6|10771.6|10775.4|10770.4|10776.6|10771.6|10775|10770|34
1735299300000|2024-12-27 11:35:00|10775.2|10770.2|10776.6|10771.6|10776.8|10771.8|10774.9|10769.9|33
1735299600000|2024-12-27 11:40:00|10776.4|10771.4|10775.4|10770.4|10776.9|10771.9|10775.2|10770.2|25
1735299900000|2024-12-27 11:45:00|10775.2|10770.2|10772.2|10767.2|10775.4|10770.4|10772|10767|32
1735300200000|2024-12-27 11:50:00|10771.9|10766.9|10772.2|10767.2|10773.8|10768.8|10771.7|10766.7|75
1735300500000|2024-12-27 11:55:00|10771.9|10766.9|10768.7|10763.7|10771.9|10766.9|10766.7|10761.7|96
1735300800000|2024-12-27 12:00:00|10768.4|10763.4|10764.9|10759.9|10769.2|10764.2|10763.9|10758.9|82
1735301100000|2024-12-27 12:05:00|10765.6|10760.6|10764.7|10759.7|10765.9|10760.9|10764.4|10759.4|45
1735301400000|2024-12-27 12:10:00|10764.9|10759.9|10767.4|10762.4|10767.4|10762.4|10763.7|10758.7|58
1735301700000|2024-12-27 12:15:00|10767.2|10762.2|10766.9|10761.9|10769.2|10764.2|10766.4|10761.4|25
1735302000000|2024-12-27 12:20:00|10767.2|10762.2|10765.4|10760.4|10767.4|10762.4|10765.4|10760.4|53
1735302300000|2024-12-27 12:25:00|10765.9|10760.9|10769.9|10764.9|10770.4|10765.4|10765.7|10760.7|28
1735302600000|2024-12-27 12:30:00|10770|10765|10773.4|10768.4|10773.4|10768.4|10770|10765|35
1735302900000|2024-12-27 12:35:00|10773.2|10768.2|10772.8|10767.8|10774.4|10769.4|10771.5|10766.5|23
1735303200000|2024-12-27 12:40:00|10772.6|10767.6|10771|10766|10772.8|10767.8|10771|10766|25
1735303500000|2024-12-27 12:45:00|10770.8|10765.8|10770.7|10765.7|10771.5|10766.5|10770.1|10765.1|43
1735303800000|2024-12-27 12:50:00|10770.5|10765.5|10771.1|10766.1|10772.1|10767.1|10770.1|10765.1|100
1735304100000|2024-12-27 12:55:00|10770.6|10765.6|10772.1|10767.1|10774.8|10769.8|10770.6|10765.6|57
1735304400000|2024-12-27 13:00:00|10772.3|10767.3|10770.5|10765.5|10772.6|10767.6|10767.6|10762.6|117
1735304700000|2024-12-27 13:05:00|10770.8|10765.8|10770.3|10765.3|10771|10766|10768.5|10763.5|51
1735305000000|2024-12-27 13:10:00|10770.1|10765.1|10770.8|10765.8|10771|10766|10768|10763|50
1735305300000|2024-12-27 13:15:00|10771|10766|10775.8|10770.8|10776|10771|10770.8|10765.8|50
1735305600000|2024-12-27 13:20:00|10776|10771|10773.6|10768.6|10776|10771|10773.6|10768.6|43
1735305900000|2024-12-27 13:25:00|10773.5|10768.5|10772.9|10767.9|10774.5|10769.5|10771.3|10766.3|97
1735306200000|2024-12-27 13:30:00|10772.7|10767.7|10773|10768|10773|10768|10771|10766|42
1735306500000|2024-12-27 13:35:00|10772.8|10767.8|10770.6|10765.6|10773.3|10768.3|10770.3|10765.3|26
1735306800000|2024-12-27 13:40:00|10770.5|10765.5|10772|10767|10772|10767|10769.6|10764.6|43
1735307100000|2024-12-27 13:45:00|10771.8|10766.8|10767.5|10762.5|10772.5|10767.5|10767.1|10762.1|56
1735307400000|2024-12-27 13:50:00|10767.3|10762.3|10770.5|10765.5|10770.5|10765.5|10767.3|10762.3|115
1735307700000|2024-12-27 13:55:00|10770.3|10765.3|10767.3|10762.3|10771.5|10766.5|10767.3|10762.3|152
1735308000000|2024-12-27 14:00:00|10767.1|10762.1|10767.8|10762.8|10769.5|10764.5|10766.6|10761.6|36
1735308300000|2024-12-27 14:05:00|10767.6|10762.6|10770|10765|10770.1|10765.1|10766.6|10761.6|34
1735308600000|2024-12-27 14:10:00|10769.8|10764.8|10771.6|10766.6|10772.1|10767.1|10769.6|10764.6|36
1735308900000|2024-12-27 14:15:00|10771.4|10766.4|10772.7|10767.7|10774.1|10769.1|10770.7|10765.7|44
1735309200000|2024-12-27 14:20:00|10772.8|10767.8|10772.6|10767.6|10774|10769|10772|10767|22
1735309500000|2024-12-27 14:25:00|10772.8|10767.8|10773.5|10768.5|10775.5|10770.5|10772.3|10767.3|45
1735309800000|2024-12-27 14:30:00|10773.8|10768.8|10772.3|10767.3|10775|10770|10771.1|10766.1|30
1735310100000|2024-12-27 14:35:00|10772|10767|10774.1|10769.1|10775|10770|10770.2|10765.2|122
1735310400000|2024-12-27 14:40:00|10774.4|10769.4|10773|10768|10774.6|10769.6|10771.6|10766.6|48
1735310700000|2024-12-27 14:45:00|10772.8|10767.8|10769.5|10764.5|10773|10768|10767.1|10762.1|87
1735311000000|2024-12-27 14:50:00|10769.3|10764.3|10772.8|10767.8|10773|10768|10769.1|10764.1|27
1735311300000|2024-12-27 14:55:00|10773|10768|10777|10772|10778.5|10773.5|10772.8|10767.8|169
1735311600000|2024-12-27 15:00:00|10777.2|10772.2|10779|10774|10781.5|10776.5|10776.5|10771.5|139
1735311900000|2024-12-27 15:05:00|10779.2|10774.2|10780.8|10775.8|10781.5|10776.5|10779|10774|90
1735312200000|2024-12-27 15:10:00|10780.5|10775.5|10784|10779|10784.2|10779.2|10780.5|10775.5|162
1735312500000|2024-12-27 15:15:00|10783.7|10778.7|10783.5|10778.5|10786.5|10781.5|10783.3|10778.3|86
1735312800000|2024-12-27 15:20:00|10783.7|10778.7|10780.8|10775.8|10785.5|10780.5|10780.6|10775.6|60
1735313100000|2024-12-27 15:25:00|10780.5|10775.5|10781.5|10776.5|10781.8|10776.8|10779.3|10774.3|28
1735313400000|2024-12-27 15:30:00|10781.8|10776.8|10778.5|10773.5|10782|10777|10777|10772|78
1735313700000|2024-12-27 15:35:00|10778.8|10773.8|10779|10774|10781.3|10776.3|10778.5|10773.5|50
1735314000000|2024-12-27 15:40:00|10778.8|10773.8|10772.8|10767.8|10779.5|10774.5|10772.3|10767.3|78
1735314300000|2024-12-27 15:45:00|10772.6|10767.6|10768.8|10763.8|10773.8|10768.8|10768.8|10763.8|44
1735314600000|2024-12-27 15:50:00|10768.7|10763.7|10773.8|10768.8|10774.3|10769.3|10767.3|10762.3|81
1735314900000|2024-12-27 15:55:00|10774|10769|10776.8|10771.8|10779.6|10774.6|10772.8|10767.8|111
1735315200000|2024-12-27 16:00:00|10776.5|10771.5|10776.8|10771.8|10778|10773|10773.8|10768.8|57
1735315500000|2024-12-27 16:05:00|10777.1|10772.1|10773.8|10768.8|10777.1|10772.1|10772.8|10767.8|40
1735315800000|2024-12-27 16:10:00|10774.1|10769.1|10773.8|10768.8|10774.8|10769.8|10772.8|10767.8|31
1735316100000|2024-12-27 16:15:00|10774.1|10769.1|10771.5|10766.5|10774.1|10769.1|10770.9|10765.9|70
1735316400000|2024-12-27 16:20:00|10771.3|10766.3|10768.8|10763.8|10772|10767|10767.8|10762.8|60
1735316700000|2024-12-27 16:25:00|10768.6|10763.6|10769.3|10764.3|10771|10766|10768.3|10763.3|45
1735317000000|2024-12-27 16:30:00|10769.4|10764.4|10772.3|10767.3|10772.8|10767.8|10769.3|10764.3|47
1735317300000|2024-12-27 16:35:00|10772.6|10767.6|10773.6|10768.6|10774.8|10769.8|10772.3|10767.3|110
1735317600000|2024-12-27 16:40:00|10773.8|10768.8|10772.1|10767.1|10774.5|10769.5|10771.8|10766.8|46
1735317900000|2024-12-27 16:45:00|10771.8|10766.8|10770.8|10765.8|10772.3|10767.3|10770.1|10765.1|42
1735318200000|2024-12-27 16:50:00|10770.6|10765.6|10776.1|10771.1|10776.3|10771.3|10770.3|10765.3|53
1735318500000|2024-12-27 16:55:00|10775.9|10770.9|10780.1|10775.1|10780.1|10775.1|10774.6|10769.6|51
1735318800000|2024-12-27 17:00:00|10780.3|10775.3|10782.8|10777.8|10782.8|10777.8|10780.1|10775.1|47
1735319100000|2024-12-27 17:05:00|10782.9|10777.9|10784.9|10779.9|10785.3|10780.3|10782.6|10777.6|53
1735319400000|2024-12-27 17:10:00|10785.1|10780.1|10785.3|10780.3|10786.6|10781.6|10784.8|10779.8|48
1735319700000|2024-12-27 17:15:00|10785.1|10780.1|10786.3|10781.3|10786.6|10781.6|10783.6|10778.6|24
1735320000000|2024-12-27 17:20:00|10786.1|10781.1|10786.3|10781.3|10788.3|10783.3|10785.6|10780.6|54
1735320300000|2024-12-27 17:25:00|10786.1|10781.1|10784.4|10779.4|10786.1|10781.1|10783.6|10778.6|44
1735320600000|2024-12-27 17:30:00|10784.3|10779.3|10786.6|10781.6|10787.3|10782.3|10784.1|10779.1|79
1735320900000|2024-12-27 17:35:00|10786.8|10781.8|10787.1|10782.1|10788.1|10783.1|10785.4|10780.4|33
1735321200000|2024-12-27 17:40:00|10787.3|10782.3|10784.9|10779.9|10787.8|10782.8|10784.4|10779.4|34
1735321500000|2024-12-27 17:45:00|10785.1|10780.1|10786.1|10781.1|10787.3|10782.3|10783.8|10778.8|34
1735321800000|2024-12-27 17:50:00|10785.9|10780.9|10785.4|10780.4|10787.3|10782.3|10783.6|10778.6|49
1735322100000|2024-12-27 17:55:00|10785.6|10780.6|10783.8|10778.8|10785.6|10780.6|10783.4|10778.4|53
1735322400000|2024-12-27 18:00:00|10783.6|10778.6|10780.3|10775.3|10783.8|10778.8|10779.8|10774.8|14
1735322700000|2024-12-27 18:05:00|10780.1|10775.1|10780.8|10775.8|10782|10777|10780.1|10775.1|16
1735323000000|2024-12-27 18:10:00|10780.6|10775.6|10778.3|10773.3|10780.6|10775.6|10777.9|10772.9|16
1735323300000|2024-12-27 18:15:00|10778.6|10773.6|10780.8|10775.8|10780.8|10775.8|10778.6|10773.6|19
1735323600000|2024-12-27 18:20:00|10780.6|10775.6|10779.3|10774.3|10780.8|10775.8|10779.3|10774.3|13
1735323900000|2024-12-27 18:25:00|10779.1|10774.1|10781.1|10776.1|10781.8|10776.8|10778.6|10773.6|46
1735324200000|2024-12-27 18:30:00|10780.8|10775.8|10778.5|10773.5|10781.3|10776.3|10778.1|10773.1|62
1735324500000|2024-12-27 18:35:00|10778.3|10773.3|10779|10774|10779|10774|10776.8|10771.8|22
1735324800000|2024-12-27 18:40:00|10778.8|10773.8|10777.8|10772.8|10779.2|10774.2|10777.6|10772.6|38
1735325100000|2024-12-27 18:45:00|10777.6|10772.6|10780|10775|10780.2|10775.2|10777.6|10772.6|9
1735325400000|2024-12-27 18:50:00|10780.2|10775.2|10778.8|10773.8|10780.8|10775.8|10778.8|10773.8|31
1735325700000|2024-12-27 18:55:00|10778.6|10773.6|10778.8|10773.8|10779.3|10774.3|10778.1|10773.1|5
1735326000000|2024-12-27 19:00:00|10779|10774|10779.8|10774.8|10781|10776|10778.8|10773.8|38
1735326300000|2024-12-27 19:05:00|10780|10775|10777.3|10772.3|10780.5|10775.5|10776.8|10771.8|24
1735326600000|2024-12-27 19:10:00|10777.4|10772.4|10779.1|10774.1|10779.3|10774.3|10776.3|10771.3|14
1735326900000|2024-12-27 19:15:00|10779.3|10774.3|10778.1|10773.1|10780|10775|10778.1|10773.1|23
1735327200000|2024-12-27 19:20:00|10778.3|10773.3|10778.9|10773.9|10780.5|10775.5|10777.8|10772.8|20
1735327500000|2024-12-27 19:25:00|10778.8|10773.8|10779|10774|10779.5|10774.5|10777.8|10772.8|26
1735327800000|2024-12-27 19:30:00|10778.8|10773.8|10779|10774|10780.3|10775.3|10778.3|10773.3|10
1735328100000|2024-12-27 19:35:00|10778.8|10773.8|10777.3|10772.3|10778.8|10773.8|10776.3|10771.3|16
1735328400000|2024-12-27 19:40:00|10776.8|10771.8|10776.8|10771.8|10778.3|10773.3|10776.8|10771.8|52
1735328700000|2024-12-27 19:45:00|10777|10772|10776.8|10771.8|10778.3|10773.3|10776.6|10771.6|48
1735329000000|2024-12-27 19:50:00|10776.5|10771.5|10775.7|10770.7|10777|10772|10775.6|10770.6|29
1735329300000|2024-12-27 19:55:00|10775.5|10770.5|10776.5|10771.5|10776.7|10771.7|10774.3|10769.3|90
1735329600000|2024-12-27 20:00:00|10776.7|10771.7|10778.2|10773.2|10780.2|10775.2|10776.5|10771.5|45
1735329900000|2024-12-27 20:05:00|10778.5|10773.5|10779.5|10774.5|10780.4|10775.4|10778.2|10773.2|31
1735330200000|2024-12-27 20:10:00|10779.2|10774.2|10780.2|10775.2|10780.7|10775.7|10778.7|10773.7|2
1735330500000|2024-12-27 20:15:00|10780|10775|10780.2|10775.2|10780.7|10775.7|10779.2|10774.2|17
1735330800000|2024-12-27 20:20:00|10780|10775|10780|10775|10781.2|10776.2|10780|10775|25
1735331100000|2024-12-27 20:25:00|10780.2|10775.2|10781|10776|10781.5|10776.5|10779.3|10774.3|3
1735331400000|2024-12-27 20:30:00|10781.2|10776.2|10779.8|10774.8|10781.5|10776.5|10779.8|10774.8|66
1735331700000|2024-12-27 20:35:00|10779.7|10774.7|10777.1|10772.1|10780.5|10775.5|10776.8|10771.8|139
1735332000000|2024-12-27 20:40:00|10777.3|10772.3|10778.8|10773.8|10778.8|10773.8|10776.3|10771.3|37
1735332300000|2024-12-27 20:45:00|10778.6|10773.6|10778.7|10773.7|10779.3|10774.3|10777.8|10772.8|11
1735332600000|2024-12-27 20:50:00|10778.8|10773.8|10777|10772|10779|10774|10776|10771|22
1735332900000|2024-12-27 20:55:00|10777.2|10772.2|10777|10772|10778.2|10773.2|10777|10772|33
1735333200000|2024-12-27 21:00:00|10776.8|10771.8|10777.7|10772.7|10778|10773|10776.8|10771.8|9
1735333500000|2024-12-27 21:05:00|10777.8|10772.8|10778|10773|10779|10774|10777.7|10772.7|5
1735333800000|2024-12-27 21:10:00|10778.2|10773.2|10777.5|10772.5|10778.2|10773.2|10777.5|10772.5|6
1735334100000|2024-12-27 21:15:00|10777.7|10772.7|10777.2|10772.2|10777.7|10772.7|10777.2|10772.2|1
1735334400000|2024-12-27 21:20:00|10777.3|10772.3|10777.7|10772.7|10778.2|10773.2|10777.2|10772.2|3
1735334700000|2024-12-27 21:25:00|10778|10773|10779|10774|10779|10774|10777.7|10772.7|1
1735335000000|2024-12-27 21:30:00|10779.2|10774.2|10778.7|10773.7|10780|10775|10778.5|10773.5|18
1735335300000|2024-12-27 21:35:00|10778.5|10773.5|10780|10775|10780.2|10775.2|10778.5|10773.5|21
1735335600000|2024-12-27 21:40:00|10780.2|10775.2|10780.2|10775.2|10780.2|10775.2|10779.7|10774.7|8
1735335900000|2024-12-27 21:45:00|10780|10775|10779.5|10774.5|10780.2|10775.2|10779.3|10774.3|8
1735336200000|2024-12-27 21:50:00|10779.7|10774.7|10778.3|10773.3|10779.7|10774.7|10777.8|10772.8|14
1735336500000|2024-12-27 21:55:00|10778.5|10773.5|10778.5|10771.5|10778.7|10773.7|10776.7|10771.5|42
1735513200000|2024-12-29 23:00:00|10771.5|10766.5|10773.8|10768.8|10776.2|10771.2|10771|10766|8
1735513500000|2024-12-29 23:05:00|10773.5|10768.5|10770.7|10765.7|10773.5|10768.5|10768.9|10763.9|42
1735513800000|2024-12-29 23:10:00|10770.5|10765.5|10770.7|10765.7|10771.2|10766.2|10769.8|10764.8|1
1735514100000|2024-12-29 23:15:00|10771|10766|10771.2|10766.2|10773|10768|10770.7|10765.7|3
1735514400000|2024-12-29 23:20:00|10771.5|10766.5|10770.7|10765.7|10771.8|10766.8|10770.5|10765.5|25
1735514700000|2024-12-29 23:25:00|10771|10766|10771.7|10766.7|10772.2|10767.2|10771|10766|5
1735515000000|2024-12-29 23:30:00|10772|10767|10774.3|10769.3|10775|10770|10771.7|10766.7|11
1735515300000|2024-12-29 23:35:00|10774.5|10769.5|10775|10770|10775.2|10770.2|10773.7|10768.7|8
1735515600000|2024-12-29 23:40:00|10774.8|10769.8|10774.3|10769.3|10775.5|10770.5|10774.2|10769.2|3
1735515900000|2024-12-29 23:45:00|10774.2|10769.2|10774.5|10769.5|10774.7|10769.7|10773.5|10768.5|0
1735516200000|2024-12-29 23:50:00|10774.7|10769.7|10775.3|10770.3|10775.3|10770.3|10774.2|10769.2|8
1735516500000|2024-12-29 23:55:00|10775.2|10770.2|10775|10770|10775.7|10770.7|10774|10769|20
1735516800000|2024-12-30 00:00:00|10774.8|10769.8|10776.2|10771.2|10777.2|10772.2|10774|10769|0
1735517100000|2024-12-30 00:05:00|10775.8|10770.8|10774.8|10769.8|10776|10771|10774.2|10769.2|7
1735517400000|2024-12-30 00:10:00|10774.7|10769.7|10776.2|10771.2|10776.7|10771.7|10774.3|10769.3|1
1735517700000|2024-12-30 00:15:00|10776|10771|10773.7|10768.7|10776.5|10771.5|10773.5|10768.5|1
1735518000000|2024-12-30 00:20:00|10774|10769|10774.3|10769.3|10774.5|10769.5|10773.2|10768.2|1
1735518300000|2024-12-30 00:25:00|10774.2|10769.2|10773.4|10768.4|10774.7|10769.7|10773.2|10768.2|0
1735518600000|2024-12-30 00:30:00|10773.3|10768.3|10773.5|10768.5|10773.6|10768.6|10772.8|10767.8|0
1735518900000|2024-12-30 00:35:00|10773.3|10768.3|10773.8|10768.8|10774|10769|10773.3|10768.3|0
1735519200000|2024-12-30 00:40:00|10773.6|10768.6|10772.8|10767.8|10774|10769|10772.3|10767.3|7
1735519500000|2024-12-30 00:45:00|10773|10768|10772.3|10767.3|10773.3|10768.3|10772.1|10767.1|21
1735519800000|2024-12-30 00:50:00|10772.1|10767.1|10776.6|10771.6|10777.1|10772.1|10772.1|10767.1|64
1735520100000|2024-12-30 00:55:00|10776.8|10771.8|10776.3|10771.3|10777.6|10772.6|10775.8|10770.8|11
1735520400000|2024-12-30 01:00:00|10776.1|10771.1|10776.8|10771.8|10776.9|10771.9|10775.1|10770.1|18
1735520700000|2024-12-30 01:05:00|10777|10772|10776.3|10771.3|10777.7|10772.7|10776.3|10771.3|27
1735521000000|2024-12-30 01:10:00|10776|10771|10776.7|10771.7|10777.4|10772.4|10775|10770|14
1735521300000|2024-12-30 01:15:00|10776.5|10771.5|10774.5|10769.5|10776.7|10771.7|10774.5|10769.5|7
1735521600000|2024-12-30 01:20:00|10774.3|10769.3|10774.5|10769.5|10775.5|10770.5|10774|10769|14
1735521900000|2024-12-30 01:25:00|10774.3|10769.3|10775|10770|10775.5|10770.5|10774|10769|8
1735522200000|2024-12-30 01:30:00|10774.8|10769.8|10773|10768|10775|10770|10772.8|10767.8|8
1735522500000|2024-12-30 01:35:00|10772.8|10767.8|10772|10767|10773|10768|10771.8|10766.8|1
1735522800000|2024-12-30 01:40:00|10772.3|10767.3|10772.3|10767.3|10773.2|10768.2|10772|10767|3
1735523100000|2024-12-30 01:45:00|10772.2|10767.2|10773|10768|10773|10768|10772.2|10767.2|5
1735523400000|2024-12-30 01:50:00|10772.7|10767.7|10773.5|10768.5|10774|10769|10772.7|10767.7|8
1735523700000|2024-12-30 01:55:00|10773.7|10768.7|10775.7|10770.7|10776|10771|10773.2|10768.2|6
1735524000000|2024-12-30 02:00:00|10775.5|10770.5|10777|10772|10777|10772|10775.2|10770.2|24
1735524300000|2024-12-30 02:05:00|10776.7|10771.7|10775.2|10770.2|10777|10772|10775|10770|1
1735524600000|2024-12-30 02:10:00|10775.5|10770.5|10775.4|10770.4|10775.7|10770.7|10774.7|10769.7|2
1735524900000|2024-12-30 02:15:00|10775.7|10770.7|10775.2|10770.2|10775.7|10770.7|10774.5|10769.5|6
1735525200000|2024-12-30 02:20:00|10775|10770|10775.7|10770.7|10775.7|10770.7|10775|10770|4
1735525500000|2024-12-30 02:25:00|10775.9|10770.9|10775.2|10770.2|10775.9|10770.9|10774.9|10769.9|10
1735525800000|2024-12-30 02:30:00|10774.9|10769.9|10775.2|10770.2|10775.9|10770.9|10773.7|10768.7|21
1735526100000|2024-12-30 02:35:00|10775.4|10770.4|10775.2|10770.2|10776.5|10771.5|10774.5|10769.5|9
1735526400000|2024-12-30 02:40:00|10775|10770|10775.2|10770.2|10775.7|10770.7|10774.8|10769.8|0
1735526700000|2024-12-30 02:45:00|10775|10770|10775.7|10770.7|10776.2|10771.2|10774.7|10769.7|2
1735527000000|2024-12-30 02:50:00|10775.9|10770.9|10776.6|10771.6|10776.9|10771.9|10775.7|10770.7|7
1735527300000|2024-12-30 02:55:00|10776.4|10771.4|10776|10771|10776.4|10771.4|10775.7|10770.7|2
1735527600000|2024-12-30 03:00:00|10776.2|10771.2|10777.3|10772.3|10777.6|10772.6|10776.2|10771.2|2
1735527900000|2024-12-30 03:05:00|10777.1|10772.1|10776.6|10771.6|10777.3|10772.3|10776.2|10771.2|4
1735528200000|2024-12-30 03:10:00|10776.4|10771.4|10778.9|10773.9|10779.2|10774.2|10776.4|10771.4|20
1735528500000|2024-12-30 03:15:00|10779.1|10774.1|10777.7|10772.7|10779.2|10774.2|10777.4|10772.4|21
1735528800000|2024-12-30 03:20:00|10777.5|10772.5|10778.2|10773.2|10778.4|10773.4|10777.5|10772.5|15
1735529100000|2024-12-30 03:25:00|10778|10773|10777.9|10772.9|10778.8|10773.8|10777.9|10772.9|3
1735529400000|2024-12-30 03:30:00|10778.1|10773.1|10777.2|10772.2|10778.1|10773.1|10777.2|10772.2|12
1735529700000|2024-12-30 03:35:00|10777|10772|10776.7|10771.7|10777.4|10772.4|10776.4|10771.4|12
1735530000000|2024-12-30 03:40:00|10776.5|10771.5|10776.1|10771.1|10776.9|10771.9|10776|10771|2
1735530300000|2024-12-30 03:45:00|10775.9|10770.9|10776.2|10771.2|10776.6|10771.6|10775.9|10770.9|3
1735530600000|2024-12-30 03:50:00|10776.4|10771.4|10776.6|10771.6|10777.4|10772.4|10776.2|10771.2|6
1735530900000|2024-12-30 03:55:00|10776.4|10771.4|10776.3|10771.3|10776.9|10771.9|10776.2|10771.2|2
1735531200000|2024-12-30 04:00:00|10776.4|10771.4|10776.4|10771.4|10776.8|10771.8|10776.2|10771.2|2
1735531500000|2024-12-30 04:05:00|10776.6|10771.6|10776.1|10771.1|10776.6|10771.6|10775.8|10770.8|12
1735531800000|2024-12-30 04:10:00|10776.3|10771.3|10776.3|10771.3|10776.8|10771.8|10776.1|10771.1|9
1735532100000|2024-12-30 04:15:00|10776.5|10771.5|10776.3|10771.3|10776.8|10771.8|10776.3|10771.3|10
1735532400000|2024-12-30 04:20:00|10776.5|10771.5|10776.1|10771.1|10776.8|10771.8|10775.9|10770.9|5
1735532700000|2024-12-30 04:25:00|10776|10771|10775.8|10770.8|10776.3|10771.3|10775.8|10770.8|0
1735533000000|2024-12-30 04:30:00|10776|10771|10775.6|10770.6|10776|10771|10775.4|10770.4|0
1735533300000|2024-12-30 04:35:00|10775.8|10770.8|10775.6|10770.6|10776|10771|10775.6|10770.6|1
1735533600000|2024-12-30 04:40:00|10775.8|10770.8|10775.8|10770.8|10776.3|10771.3|10775.6|10770.6|0
1735533900000|2024-12-30 04:45:00|10776|10771|10775.8|10770.8|10776.3|10771.3|10775.6|10770.6|2
1735534200000|2024-12-30 04:50:00|10775.6|10770.6|10775.6|10770.6|10776|10771|10775.6|10770.6|1
1735534500000|2024-12-30 04:55:00|10775.5|10770.5|10775.8|10770.8|10776.1|10771.1|10775.3|10770.3|10
1735534800000|2024-12-30 05:00:00|10776|10771|10775.8|10770.8|10776.3|10771.3|10775.6|10770.6|0
1735535100000|2024-12-30 05:05:00|10775.6|10770.6|10774.9|10769.9|10775.8|10770.8|10774.6|10769.6|0
1735535400000|2024-12-30 05:10:00|10774.7|10769.7|10775.3|10770.3|10775.6|10770.6|10774.7|10769.7|0
1735535700000|2024-12-30 05:15:00|10775.6|10770.6|10774.8|10769.8|10775.6|10770.6|10774.6|10769.6|1
1735536000000|2024-12-30 05:20:00|10775|10770|10775.6|10770.6|10775.8|10770.8|10774.9|10769.9|2
1735536300000|2024-12-30 05:25:00|10775.8|10770.8|10776.1|10771.1|10776.8|10771.8|10775.6|10770.6|1
1735536600000|2024-12-30 05:30:00|10776.3|10771.3|10776.6|10771.6|10777.3|10772.3|10776.3|10771.3|8
1735536900000|2024-12-30 05:35:00|10776.4|10771.4|10775.8|10770.8|10776.8|10771.8|10775.4|10770.4|29
1735537200000|2024-12-30 05:40:00|10775.6|10770.6|10776.8|10771.8|10776.8|10771.8|10775.1|10770.1|8
1735537500000|2024-12-30 05:45:00|10776.6|10771.6|10776.6|10771.6|10777.5|10772.5|10776.6|10771.6|0
1735537800000|2024-12-30 05:50:00|10776.8|10771.8|10776|10771|10776.8|10771.8|10775.6|10770.6|0
1735538100000|2024-12-30 05:55:00|10776.3|10771.3|10776.3|10771.3|10778.6|10773.6|10776.3|10771.3|0
1735538400000|2024-12-30 06:00:00|10776.5|10771.5|10773.5|10768.5|10776.5|10771.5|10773.5|10768.5|5
1735538700000|2024-12-30 06:05:00|10773.6|10768.6|10773.5|10768.5|10774|10769|10773.1|10768.1|1
1735539000000|2024-12-30 06:10:00|10773.8|10768.8|10774.6|10769.6|10775.3|10770.3|10773.1|10768.1|12
1735539300000|2024-12-30 06:15:00|10774.8|10769.8|10774.1|10769.1|10774.8|10769.8|10773.7|10768.7|10
1735539600000|2024-12-30 06:20:00|10773.8|10768.8|10773.8|10768.8|10774.3|10769.3|10772.9|10767.9|6
1735539900000|2024-12-30 06:25:00|10773.9|10768.9|10772.9|10767.9|10774.8|10769.8|10772.6|10767.6|12
1735540200000|2024-12-30 06:30:00|10773.1|10768.1|10771.9|10766.9|10773.3|10768.3|10771.4|10766.4|18
1735540500000|2024-12-30 06:35:00|10771.7|10766.7|10773.6|10768.6|10773.8|10768.8|10771.5|10766.5|12
1735540800000|2024-12-30 06:40:00|10773.9|10768.9|10774.2|10769.2|10774.2|10769.2|10772.9|10767.9|6
1735541100000|2024-12-30 06:45:00|10774.4|10769.4|10774.6|10769.6|10775.1|10770.1|10774.2|10769.2|2
1735541400000|2024-12-30 06:50:00|10774.4|10769.4|10772.9|10767.9|10774.9|10769.9|10772.5|10767.5|27
1735541700000|2024-12-30 06:55:00|10772.7|10767.7|10773.4|10768.4|10773.6|10768.6|10772.5|10767.5|7
1735542000000|2024-12-30 07:00:00|10773.6|10768.6|10774.4|10769.4|10775.1|10770.1|10772.9|10767.9|20
1735542300000|2024-12-30 07:05:00|10774.6|10769.6|10775.8|10770.8|10777.1|10772.1|10774.4|10769.4|18
1735542600000|2024-12-30 07:10:00|10776.1|10771.1|10776.1|10771.1|10776.8|10771.8|10775.6|10770.6|10
1735542900000|2024-12-30 07:15:00|10775.9|10770.9|10774.4|10769.4|10776.4|10771.4|10773.9|10768.9|26
1735543200000|2024-12-30 07:20:00|10774.6|10769.6|10775.4|10770.4|10775.9|10770.9|10773.9|10768.9|15
1735543500000|2024-12-30 07:25:00|10775.2|10770.2|10777.1|10772.1|10777.3|10772.3|10774.9|10769.9|45
1735543800000|2024-12-30 07:30:00|10777.3|10772.3|10778.3|10773.3|10780.9|10775.9|10777.1|10772.1|50
1735544100000|2024-12-30 07:35:00|10778.1|10773.1|10778.3|10773.3|10778.8|10773.8|10776.9|10771.9|22
1735544400000|2024-12-30 07:40:00|10778.1|10773.1|10776.5|10771.5|10778.4|10773.4|10776.3|10771.3|25
1735544700000|2024-12-30 07:45:00|10776.3|10771.3|10777.9|10772.9|10778.8|10773.8|10775.8|10770.8|34
1735545000000|2024-12-30 07:50:00|10777.7|10772.7|10777.6|10772.6|10778.3|10773.3|10776.8|10771.8|17
1735545300000|2024-12-30 07:55:00|10777.4|10772.4|10775.8|10770.8|10778.3|10773.3|10774.3|10769.3|44
1735545600000|2024-12-30 08:00:00|10776.5|10771.5|10775.8|10770.8|10777.3|10772.3|10775.1|10770.1|43
1735545900000|2024-12-30 08:05:00|10776|10771|10774.7|10769.7|10776|10771|10773.8|10768.8|56
1735546200000|2024-12-30 08:10:00|10774.3|10769.3|10779.3|10774.3|10780.1|10775.1|10774.3|10769.3|21
1735546500000|2024-12-30 08:15:00|10779.5|10774.5|10781.5|10776.5|10782.2|10777.2|10778.8|10773.8|47
1735546800000|2024-12-30 08:20:00|10781.7|10776.7|10781.8|10776.8|10783.2|10778.2|10780.8|10775.8|53
1735547100000|2024-12-30 08:25:00|10782|10777|10782.4|10777.4|10783.2|10778.2|10781.2|10776.2|65
1735547400000|2024-12-30 08:30:00|10782.2|10777.2|10782|10777|10784.7|10779.7|10782|10777|72
1735547700000|2024-12-30 08:35:00|10782.2|10777.2|10781.5|10776.5|10782.7|10777.7|10780.2|10775.2|41
1735548000000|2024-12-30 08:40:00|10781.3|10776.3|10780.5|10775.5|10781.4|10776.4|10779.8|10774.8|28
1735548300000|2024-12-30 08:45:00|10780.7|10775.7|10782|10777|10782|10777|10780.3|10775.3|14
1735548600000|2024-12-30 08:50:00|10781.8|10776.8|10785.7|10780.7|10786.2|10781.2|10781.5|10776.5|84
1735548900000|2024-12-30 08:55:00|10786|10781|10788.2|10783.2|10790.7|10785.7|10786|10781|105
1735549200000|2024-12-30 09:00:00|10788.3|10783.3|10786.4|10781.4|10789.9|10784.9|10786.2|10781.2|51
1735549500000|2024-12-30 09:05:00|10786.2|10781.2|10783.8|10778.8|10788.8|10783.8|10783.8|10778.8|24
1735549800000|2024-12-30 09:10:00|10784|10779|10787|10782|10787.2|10782.2|10783.3|10778.3|66
1735550100000|2024-12-30 09:15:00|10787.2|10782.2|10785.8|10780.8|10788.2|10783.2|10785.3|10780.3|30
1735550400000|2024-12-30 09:20:00|10786|10781|10785|10780|10787.2|10782.2|10785|10780|16
1735550700000|2024-12-30 09:25:00|10785.2|10780.2|10783|10778|10786.5|10781.5|10782.7|10777.7|56
1735551000000|2024-12-30 09:30:00|10782.9|10777.9|10782.7|10777.7|10783.2|10778.2|10781.2|10776.2|20
1735551300000|2024-12-30 09:35:00|10782.9|10777.9|10780.2|10775.2|10784.2|10779.2|10780.2|10775.2|15
1735551600000|2024-12-30 09:40:00|10780.4|10775.4|10780|10775|10780.5|10775.5|10778.7|10773.7|31
1735551900000|2024-12-30 09:45:00|10780.2|10775.2|10777.2|10772.2|10780.2|10775.2|10777.2|10772.2|33
1735552200000|2024-12-30 09:50:00|10777.4|10772.4|10770|10765|10778.4|10773.4|10768.8|10763.8|155
1735552500000|2024-12-30 09:55:00|10769.8|10764.8|10770.9|10765.9|10771.2|10766.2|10766.7|10761.7|60
1735552800000|2024-12-30 10:00:00|10771.2|10766.2|10768.9|10763.9|10771.9|10766.9|10768.2|10763.2|24
1735553100000|2024-12-30 10:05:00|10768.7|10763.7|10764.5|10759.5|10769.7|10764.7|10764.3|10759.3|56
1735553400000|2024-12-30 10:10:00|10764.7|10759.7|10763|10758|10765.4|10760.4|10761.8|10756.8|96
1735553700000|2024-12-30 10:15:00|10763.2|10758.2|10762.7|10757.7|10764.2|10759.2|10761.3|10756.3|55
1735554000000|2024-12-30 10:20:00|10762.5|10757.5|10765.3|10760.3|10766|10761|10761.5|10756.5|35
1735554300000|2024-12-30 10:25:00|10765.5|10760.5|10767.3|10762.3|10767.7|10762.7|10764.8|10759.8|14
1735554600000|2024-12-30 10:30:00|10767.5|10762.5|10767.6|10762.6|10768.5|10763.5|10767.3|10762.3|17
1735554900000|2024-12-30 10:35:00|10767.3|10762.3|10766.8|10761.8|10767.3|10762.3|10765.3|10760.3|26
1735555200000|2024-12-30 10:40:00|10767|10762|10765.5|10760.5|10767.3|10762.3|10765.1|10760.1|21
1735555500000|2024-12-30 10:45:00|10765.3|10760.3|10763.3|10758.3|10765.5|10760.5|10763.3|10758.3|56
1735555800000|2024-12-30 10:50:00|10763.1|10758.1|10762.8|10757.8|10763.7|10758.7|10761.1|10756.1|33
1735556100000|2024-12-30 10:55:00|10763|10758|10766.3|10761.3|10766.5|10761.5|10762.1|10757.1|32
1735556400000|2024-12-30 11:00:00|10766.5|10761.5|10765.3|10760.3|10767.3|10762.3|10765.3|10760.3|19
1735556700000|2024-12-30 11:05:00|10764.9|10759.9|10763.6|10758.6|10765|10760|10762.3|10757.3|10
1735557000000|2024-12-30 11:10:00|10763.8|10758.8|10761.5|10756.5|10763.8|10758.8|10761.3|10756.3|22
1735557300000|2024-12-30 11:15:00|10761.7|10756.7|10761.5|10756.5|10763|10758|10760.8|10755.8|30
1735557600000|2024-12-30 11:20:00|10761.2|10756.2|10756.4|10751.4|10761.2|10756.2|10754.9|10749.9|126
1735557900000|2024-12-30 11:25:00|10756.6|10751.6|10757.8|10752.8|10758.5|10753.5|10755.9|10750.9|82
1735558200000|2024-12-30 11:30:00|10758|10753|10757.3|10752.3|10758.6|10753.6|10756.6|10751.6|26
1735558500000|2024-12-30 11:35:00|10757.5|10752.5|10756.1|10751.1|10758|10753|10754.3|10749.3|17
1735558800000|2024-12-30 11:40:00|10755.9|10750.9|10757.3|10752.3|10758|10753|10754.9|10749.9|49
1735559100000|2024-12-30 11:45:00|10757.5|10752.5|10758.5|10753.5|10758.5|10753.5|10755.8|10750.8|14
1735559400000|2024-12-30 11:50:00|10758.7|10753.7|10755.9|10750.9|10759.3|10754.3|10755.7|10750.7|51
1735559700000|2024-12-30 11:55:00|10755.7|10750.7|10757.7|10752.7|10757.9|10752.9|10754.2|10749.2|55
1735560000000|2024-12-30 12:00:00|10757.9|10752.9|10756.9|10751.9|10758.7|10753.7|10756.7|10751.7|43
1735560300000|2024-12-30 12:05:00|10756.7|10751.7|10753.5|10748.5|10756.7|10751.7|10752.2|10747.2|61
1735560600000|2024-12-30 12:10:00|10753.7|10748.7|10751.2|10746.2|10754.6|10749.6|10750.7|10745.7|35
1735560900000|2024-12-30 12:15:00|10751.4|10746.4|10755.2|10750.2|10755.2|10750.2|10751.2|10746.2|33
1735561200000|2024-12-30 12:20:00|10755|10750|10762.2|10757.2|10763.7|10758.7|10755|10750|51
1735561500000|2024-12-30 12:25:00|10762.4|10757.4|10760.7|10755.7|10765.2|10760.2|10760.7|10755.7|37
1735561800000|2024-12-30 12:30:00|10760.5|10755.5|10762.2|10757.2|10762.9|10757.9|10759.7|10754.7|8
1735562100000|2024-12-30 12:35:00|10762|10757|10763.9|10758.9|10763.9|10758.9|10761|10756|5
1735562400000|2024-12-30 12:40:00|10763.7|10758.7|10758.6|10753.6|10763.9|10758.9|10757.4|10752.4|18
1735562700000|2024-12-30 12:45:00|10758.2|10753.2|10758.7|10753.7|10758.7|10753.7|10755.4|10750.4|17
1735563000000|2024-12-30 12:50:00|10758.4|10753.4|10758.7|10753.7|10759.9|10754.9|10757.7|10752.7|2
1735563300000|2024-12-30 12:55:00|10758.4|10753.4|10758.1|10753.1|10758.9|10753.9|10757.2|10752.2|28
1735563600000|2024-12-30 13:00:00|10757.9|10752.9|10758.1|10753.1|10759.4|10754.4|10755.6|10750.6|46
1735563900000|2024-12-30 13:05:00|10758.4|10753.4|10761.2|10756.2|10761.9|10756.9|10756.7|10751.7|66
1735564200000|2024-12-30 13:10:00|10761.4|10756.4|10764.7|10759.7|10765.2|10760.2|10761.2|10756.2|9
1735564500000|2024-12-30 13:15:00|10764.5|10759.5|10766.7|10761.7|10767.9|10762.9|10764.5|10759.5|11
1735564800000|2024-12-30 13:20:00|10766.9|10761.9|10764.2|10759.2|10766.9|10761.9|10762.8|10757.8|77
1735565100000|2024-12-30 13:25:00|10764|10759|10766.7|10761.7|10767.7|10762.7|10764|10759|17
1735565400000|2024-12-30 13:30:00|10766.9|10761.9|10769|10764|10769.9|10764.9|10766.5|10761.5|18
1735565700000|2024-12-30 13:35:00|10769.2|10764.2|10768.2|10763.2|10770.5|10765.5|10767.8|10762.8|24
1735566000000|2024-12-30 13:40:00|10768|10763|10769|10764|10769.7|10764.7|10767.8|10762.8|23
1735566300000|2024-12-30 13:45:00|10769.2|10764.2|10776.8|10771.8|10777.7|10772.7|10768.7|10763.7|41
1735566600000|2024-12-30 13:50:00|10777|10772|10786|10781|10786.2|10781.2|10774.7|10769.7|207
1735566900000|2024-12-30 13:55:00|10786.2|10781.2|10802.2|10797.2|10804.1|10799.1|10786.2|10781.2|349
1735567200000|2024-12-30 14:00:00|10802|10797|10798.6|10793.6|10808.8|10803.8|10798.2|10793.2|201
1735567500000|2024-12-30 14:05:00|10798.4|10793.4|10795.1|10790.1|10799.1|10794.1|10793.7|10788.7|118
1735567800000|2024-12-30 14:10:00|10795.2|10790.2|10792.8|10787.8|10795.4|10790.4|10790.1|10785.1|157
1735568100000|2024-12-30 14:15:00|10793|10788|10793.8|10788.8|10794.3|10789.3|10788.1|10783.1|64
1735568400000|2024-12-30 14:20:00|10793.6|10788.6|10791.1|10786.1|10794.1|10789.1|10789.1|10784.1|66
1735568700000|2024-12-30 14:25:00|10791.3|10786.3|10793.6|10788.6|10794.6|10789.6|10790.3|10785.3|26
1735569000000|2024-12-30 14:30:00|10793.8|10788.8|10801.6|10796.6|10801.8|10796.8|10793.8|10788.8|70
1735569300000|2024-12-30 14:35:00|10801.8|10796.8|10806.1|10801.1|10806.8|10801.8|10801.6|10796.6|85
1735569600000|2024-12-30 14:40:00|10805.8|10800.8|10802.9|10797.9|10807.4|10802.4|10802.8|10797.8|147
1735569900000|2024-12-30 14:45:00|10802.7|10797.7|10791.6|10786.6|10802.7|10797.7|10791.6|10786.6|115
1735570200000|2024-12-30 14:50:00|10791.8|10786.8|10789.8|10784.8|10792.8|10787.8|10788.1|10783.1|108
1735570500000|2024-12-30 14:55:00|10789.6|10784.6|10788.8|10783.8|10790|10785|10786.7|10781.7|44
1735570800000|2024-12-30 15:00:00|10788.5|10783.5|10786.2|10781.2|10792.8|10787.8|10786.1|10781.1|125
1735571100000|2024-12-30 15:05:00|10786.1|10781.1|10791.1|10786.1|10794|10789|10785.6|10780.6|38
1735571400000|2024-12-30 15:10:00|10791.5|10786.5|10796.1|10791.1|10797.6|10792.6|10790.8|10785.8|45
1735571700000|2024-12-30 15:15:00|10795.9|10790.9|10797.9|10792.9|10799.6|10794.6|10795.7|10790.7|31
1735572000000|2024-12-30 15:20:00|10797.7|10792.7|10795.5|10790.5|10797.9|10792.9|10793.2|10788.2|63
1735572300000|2024-12-30 15:25:00|10795.6|10790.6|10797.5|10792.5|10801.3|10796.3|10795.4|10790.4|44
1735572600000|2024-12-30 15:30:00|10797.6|10792.6|10799.6|10794.6|10800.6|10795.6|10795.1|10790.1|60
1735572900000|2024-12-30 15:35:00|10799.8|10794.8|10798.1|10793.1|10801.8|10796.8|10797.1|10792.1|130
1735573200000|2024-12-30 15:40:00|10797.9|10792.9|10807.9|10802.9|10808.1|10803.1|10796.1|10791.1|74
1735573500000|2024-12-30 15:45:00|10807.6|10802.6|10812.1|10807.1|10813.1|10808.1|10805.2|10800.2|133
1735573800000|2024-12-30 15:50:00|10812.4|10807.4|10811.9|10806.9|10814.6|10809.6|10808.1|10803.1|133
1735574100000|2024-12-30 15:55:00|10811.6|10806.6|10807.9|10802.9|10812.6|10807.6|10807.1|10802.1|56
1735574400000|2024-12-30 16:00:00|10807.8|10802.8|10807.6|10802.6|10809.6|10804.6|10804.8|10799.8|70
1735574700000|2024-12-30 16:05:00|10807.8|10802.8|10806.1|10801.1|10809.1|10804.1|10805.6|10800.6|98
1735575000000|2024-12-30 16:10:00|10806.3|10801.3|10806.8|10801.8|10808.1|10803.1|10803.8|10798.8|37
1735575300000|2024-12-30 16:15:00|10807|10802|10804.6|10799.6|10807.8|10802.8|10799.6|10794.6|70
1735575600000|2024-12-30 16:20:00|10804.3|10799.3|10812.6|10807.6|10812.8|10807.8|10803.6|10798.6|71
1735575900000|2024-12-30 16:25:00|10812.8|10807.8|10809.3|10804.3|10812.8|10807.8|10809.3|10804.3|67
1735576200000|2024-12-30 16:30:00|10809.1|10804.1|10804.9|10799.9|10809.6|10804.6|10804.1|10799.1|46
1735576500000|2024-12-30 16:35:00|10805.1|10800.1|10801.6|10796.6|10805.6|10800.6|10801.6|10796.6|33
1735576800000|2024-12-30 16:40:00|10801.3|10796.3|10802.5|10797.5|10803.6|10798.6|10800.3|10795.3|63
1735577100000|2024-12-30 16:45:00|10802.3|10797.3|10809.3|10804.3|10809.5|10804.5|10801.1|10796.1|31
1735577400000|2024-12-30 16:50:00|10809.1|10804.1|10804.8|10799.8|10809.8|10804.8|10804.8|10799.8|43
1735577700000|2024-12-30 16:55:00|10805.1|10800.1|10803.9|10798.9|10805.3|10800.3|10801.1|10796.1|46
1735578000000|2024-12-30 17:00:00|10804.1|10799.1|10800.8|10795.8|10804.6|10799.6|10799.6|10794.6|59
1735578300000|2024-12-30 17:05:00|10800.6|10795.6|10802.8|10797.8|10803.7|10798.7|10800.2|10795.2|7
1735578600000|2024-12-30 17:10:00|10803|10798|10799.2|10794.2|10803|10798|10799.2|10794.2|9
1735578900000|2024-12-30 17:15:00|10798.7|10793.7|10798.7|10793.7|10798.7|10793.7|10797|10792|18
1735579200000|2024-12-30 17:20:00|10798.8|10793.8|10796.2|10791.2|10800|10795|10795.7|10790.7|82
1735579500000|2024-12-30 17:25:00|10796.5|10791.5|10796.7|10791.7|10798.5|10793.5|10796.2|10791.2|42
1735579800000|2024-12-30 17:30:00|10796.5|10791.5|10796.7|10791.7|10797.2|10792.2|10795.7|10790.7|12
1735580100000|2024-12-30 17:35:00|10796.8|10791.8|10799.5|10794.5|10801.2|10796.2|10796.8|10791.8|97
1735580400000|2024-12-30 17:40:00|10799.3|10794.3|10799.2|10794.2|10801.2|10796.2|10799|10794|14
1735580700000|2024-12-30 17:45:00|10799|10794|10795.7|10790.7|10800.2|10795.2|10794.7|10789.7|52
1735581000000|2024-12-30 17:50:00|10795.5|10790.5|10794.2|10789.2|10795.7|10790.7|10793.5|10788.5|23
1735581300000|2024-12-30 17:55:00|10794.3|10789.3|10793.4|10788.4|10795.2|10790.2|10792.5|10787.5|45
1735581600000|2024-12-30 18:00:00|10793.2|10788.2|10791.7|10786.7|10793.2|10788.2|10791.7|10786.7|12
1735581900000|2024-12-30 18:05:00|10791.4|10786.4|10788.4|10783.4|10792.2|10787.2|10788.2|10783.2|41
1735582200000|2024-12-30 18:10:00|10788.6|10783.6|10789.5|10784.5|10790.2|10785.2|10787.7|10782.7|75
1735582500000|2024-12-30 18:15:00|10789.2|10784.2|10789.9|10784.9|10790.4|10785.4|10787.7|10782.7|18
1735582800000|2024-12-30 18:20:00|10790.2|10785.2|10789.4|10784.4|10791.2|10786.2|10789.2|10784.2|17
1735583100000|2024-12-30 18:25:00|10789.5|10784.5|10790.2|10785.2|10790.2|10785.2|10788.7|10783.7|25
1735583400000|2024-12-30 18:30:00|10789.7|10784.7|10786.7|10781.7|10790.4|10785.4|10786.7|10781.7|42
1735583700000|2024-12-30 18:35:00|10786.4|10781.4|10788|10783|10788.7|10783.7|10785.2|10780.2|43
1735584000000|2024-12-30 18:40:00|10787.8|10782.8|10783.8|10778.8|10788|10783|10783.3|10778.3|84
1735584300000|2024-12-30 18:45:00|10783.6|10778.6|10783|10778|10783.8|10778.8|10781.3|10776.3|49
1735584600000|2024-12-30 18:50:00|10782.8|10777.8|10782.3|10777.3|10783.7|10778.7|10781.8|10776.8|25
1735584900000|2024-12-30 18:55:00|10782.4|10777.4|10782.1|10777.1|10782.6|10777.6|10779.3|10774.3|54
1735585200000|2024-12-30 19:00:00|10782.3|10777.3|10782.9|10777.9|10783.3|10778.3|10781.1|10776.1|41
1735585500000|2024-12-30 19:05:00|10783.1|10778.1|10784.8|10779.8|10786.5|10781.5|10782.3|10777.3|25
1735585800000|2024-12-30 19:10:00|10784.7|10779.7|10785.5|10780.5|10786|10781|10784.1|10779.1|9
1735586100000|2024-12-30 19:15:00|10785.7|10780.7|10787.5|10782.5|10787.7|10782.7|10785.5|10780.5|8
1735586400000|2024-12-30 19:20:00|10787.7|10782.7|10785.1|10780.1|10787.7|10782.7|10784.3|10779.3|18
1735586700000|2024-12-30 19:25:00|10784.8|10779.8|10785|10780|10785.6|10780.6|10784.1|10779.1|13
1735587000000|2024-12-30 19:30:00|10784.8|10779.8|10785|10780|10785.1|10780.1|10783.1|10778.1|19
1735587300000|2024-12-30 19:35:00|10784.8|10779.8|10785.3|10780.3|10785.3|10780.3|10784.3|10779.3|12
1735587600000|2024-12-30 19:40:00|10785.1|10780.1|10785.5|10780.5|10786|10781|10784.3|10779.3|32
1735587900000|2024-12-30 19:45:00|10785.8|10780.8|10785.8|10780.8|10787.7|10782.7|10785.3|10780.3|34
1735588200000|2024-12-30 19:50:00|10786|10781|10787.8|10782.8|10788.8|10783.8|10786|10781|39
1735588500000|2024-12-30 19:55:00|10787.4|10782.4|10790.1|10785.1|10790.3|10785.3|10786.8|10781.8|159
1735588800000|2024-12-30 20:00:00|10790.3|10785.3|10789|10784|10791.8|10786.8|10788.3|10783.3|21
1735589100000|2024-12-30 20:05:00|10788.8|10783.8|10786.3|10781.3|10789.5|10784.5|10786.3|10781.3|23
1735589400000|2024-12-30 20:10:00|10786|10781|10784.8|10779.8|10786.5|10781.5|10784.8|10779.8|15
1735589700000|2024-12-30 20:15:00|10784.6|10779.6|10783.1|10778.1|10784.8|10779.8|10783.1|10778.1|34
1735590000000|2024-12-30 20:20:00|10782.9|10777.9|10783|10778|10784|10779|10782.6|10777.6|22
1735590300000|2024-12-30 20:25:00|10782.8|10777.8|10784.6|10779.6|10785.2|10780.2|10782.1|10777.1|19
1735590600000|2024-12-30 20:30:00|10784.5|10779.5|10784.7|10779.7|10785.7|10780.7|10784|10779|4
1735590900000|2024-12-30 20:35:00|10784.8|10779.8|10783.5|10778.5|10785|10780|10783.5|10778.5|20
1735591200000|2024-12-30 20:40:00|10783.3|10778.3|10783.5|10778.5|10784.2|10779.2|10782.8|10777.8|20
1735591500000|2024-12-30 20:45:00|10783.3|10778.3|10783.7|10778.7|10783.7|10778.7|10781.8|10776.8|39
1735591800000|2024-12-30 20:50:00|10783.8|10778.8|10784.3|10779.3|10785.2|10780.2|10783.6|10778.6|23
1735592100000|2024-12-30 20:55:00|10784.1|10779.1|10785.8|10780.8|10785.8|10780.8|10782.8|10777.8|73
1735592400000|2024-12-30 21:00:00|10785.6|10780.6|10783.2|10778.2|10785.8|10780.8|10783|10778|17
1735592700000|2024-12-30 21:05:00|10783.3|10778.3|10784|10779|10784.2|10779.2|10783.3|10778.3|3
1735593000000|2024-12-30 21:10:00|10783.8|10778.8|10783.7|10778.7|10784.2|10779.2|10783.2|10778.2|16
1735593300000|2024-12-30 21:15:00|10783.9|10778.9|10784.3|10779.3|10784.7|10779.7|10783.7|10778.7|8
1735593600000|2024-12-30 21:20:00|10784.2|10779.2|10783.2|10778.2|10784.7|10779.7|10783.2|10778.2|2
1735593900000|2024-12-30 21:25:00|10783.4|10778.4|10784.3|10779.3|10784.5|10779.5|10783.2|10778.2|16
1735594200000|2024-12-30 21:30:00|10784.5|10779.5|10784.2|10779.2|10784.7|10779.7|10784.2|10779.2|5
1735594500000|2024-12-30 21:35:00|10784.4|10779.4|10783.2|10778.2|10784.4|10779.4|10783.2|10778.2|1
1735594800000|2024-12-30 21:40:00|10783.4|10778.4|10781.7|10776.7|10783.7|10778.7|10781.5|10776.5|9
1735595100000|2024-12-30 21:45:00|10781.9|10776.9|10782.7|10777.7|10783.2|10778.2|10781.9|10776.9|2
1735595400000|2024-12-30 21:50:00|10782.5|10777.5|10782|10777|10782.7|10777.7|10781.7|10776.7|5
1735595700000|2024-12-30 21:55:00|10782.2|10777.2|10780.5|10775.5|10782.2|10777.2|10780.5|10775.5|4
1735606800000|2024-12-31 01:00:00|10781.6|10776.6|10783.3|10778.3|10783.6|10778.6|10781.3|10776.3|8
1735607100000|2024-12-31 01:05:00|10783.6|10778.6|10781|10776|10783.6|10778.6|10780.8|10775.8|1
1735607400000|2024-12-31 01:10:00|10781.1|10776.1|10779.4|10774.4|10781.3|10776.3|10779|10774|17
1735607700000|2024-12-31 01:15:00|10779.2|10774.2|10778.2|10773.2|10779.4|10774.4|10777.2|10772.2|1
1735608000000|2024-12-31 01:20:00|10778.4|10773.4|10776.9|10771.9|10778.6|10773.6|10776.7|10771.7|0
1735608300000|2024-12-31 01:25:00|10777.1|10772.1|10773.2|10768.2|10777.4|10772.4|10772.7|10767.7|63
1735608600000|2024-12-31 01:30:00|10773|10768|10773.4|10768.4|10773.6|10768.6|10771|10766|38
1735608900000|2024-12-31 01:35:00|10773.2|10768.2|10774.9|10769.9|10776.6|10771.6|10773.2|10768.2|20
1735609200000|2024-12-31 01:40:00|10774.7|10769.7|10772.4|10767.4|10775.1|10770.1|10772.2|10767.2|9
1735609500000|2024-12-31 01:45:00|10772.6|10767.6|10771.1|10766.1|10772.9|10767.9|10770.9|10765.9|16
1735609800000|2024-12-31 01:50:00|10771.4|10766.4|10771.9|10766.9|10773.6|10768.6|10770.6|10765.6|10
1735610100000|2024-12-31 01:55:00|10771.7|10766.7|10771.7|10766.7|10772.9|10767.9|10770.7|10765.7|32
1735610400000|2024-12-31 02:00:00|10771.6|10766.6|10768.7|10763.7|10772.1|10767.1|10768.7|10763.7|83
1735610700000|2024-12-31 02:05:00|10768.9|10763.9|10772.6|10767.6|10772.6|10767.6|10768.9|10763.9|97
1735611000000|2024-12-31 02:10:00|10772.7|10767.7|10772.2|10767.2|10773.7|10768.7|10772.2|10767.2|31
1735611300000|2024-12-31 02:15:00|10772.4|10767.4|10773.2|10768.2|10773.2|10768.2|10771.2|10766.2|58
1735611600000|2024-12-31 02:20:00|10772.7|10767.7|10773.2|10768.2|10773.7|10768.7|10771.2|10766.2|259
1735611900000|2024-12-31 02:25:00|10773.3|10768.3|10772|10767|10773.5|10768.5|10771.7|10766.7|119
1735612200000|2024-12-31 02:30:00|10771.8|10766.8|10769.5|10764.5|10772|10767|10769.2|10764.2|73
1735612500000|2024-12-31 02:35:00|10769.7|10764.7|10770.7|10765.7|10770.7|10765.7|10769.7|10764.7|186
1735612800000|2024-12-31 02:40:00|10770.5|10765.5|10771.2|10766.2|10771.7|10766.7|10770.5|10765.5|11
1735613100000|2024-12-31 02:45:00|10771|10766|10771.3|10766.3|10772|10767|10770.3|10765.3|115
1735613400000|2024-12-31 02:50:00|10771.2|10766.2|10770.8|10765.8|10771.2|10766.2|10770.7|10765.7|69
1735613700000|2024-12-31 02:55:00|10770.7|10765.7|10769|10764|10771.2|10766.2|10768.5|10763.5|166
1735614000000|2024-12-31 03:00:00|10768.8|10763.8|10770.2|10765.2|10770.2|10765.2|10768.3|10763.3|7
1735614300000|2024-12-31 03:05:00|10770.3|10765.3|10772.2|10767.2|10772.2|10767.2|10770.3|10765.3|193
1735614600000|2024-12-31 03:10:00|10772.3|10767.3|10771.7|10766.7|10772.3|10767.3|10771.3|10766.3|64
1735614900000|2024-12-31 03:15:00|10771.3|10766.3|10771.3|10766.3|10772.2|10767.2|10770.7|10765.7|75
1735615200000|2024-12-31 03:20:00|10770.8|10765.8|10770.8|10765.8|10771.7|10766.7|10770.8|10765.8|126
1735615500000|2024-12-31 03:25:00|10770.7|10765.7|10771.2|10766.2|10771.5|10766.5|10770.7|10765.7|20
1735615800000|2024-12-31 03:30:00|10771.3|10766.3|10771.7|10766.7|10771.7|10766.7|10771.2|10766.2|4
1735616100000|2024-12-31 03:35:00|10772|10767|10771.8|10766.8|10772.3|10767.3|10771.5|10766.5|19
1735616400000|2024-12-31 03:40:00|10772|10767|10772.2|10767.2|10772.3|10767.3|10771.5|10766.5|2
1735616700000|2024-12-31 03:45:00|10772|10767|10773.2|10768.2|10773.7|10768.7|10772|10767|56
1735617000000|2024-12-31 03:50:00|10773.5|10768.5|10774.5|10769.5|10774.5|10769.5|10773.3|10768.3|24
1735617300000|2024-12-31 03:55:00|10774.2|10769.2|10773.3|10768.3|10774.2|10769.2|10772.7|10767.7|4
1735617600000|2024-12-31 04:00:00|10773.2|10768.2|10774.2|10769.2|10774.3|10769.3|10772.7|10767.7|14
1735617900000|2024-12-31 04:05:00|10774.3|10769.3|10775|10770|10775|10770|10774|10769|4
1735618200000|2024-12-31 04:10:00|10774.7|10769.7|10774.2|10769.2|10775|10770|10774|10769|8
1735618500000|2024-12-31 04:15:00|10774|10769|10774.2|10769.2|10774.7|10769.7|10773.8|10768.8|2
1735618800000|2024-12-31 04:20:00|10774.3|10769.3|10774.7|10769.7|10775|10770|10773.7|10768.7|3
1735619100000|2024-12-31 04:25:00|10774.5|10769.5|10775.2|10770.2|10775.2|10770.2|10774.2|10769.2|4
1735619400000|2024-12-31 04:30:00|10775|10770|10775.5|10770.5|10776.3|10771.3|10775|10770|11
1735619700000|2024-12-31 04:35:00|10775.3|10770.3|10773.7|10768.7|10775.5|10770.5|10773|10768|7
1735620000000|2024-12-31 04:40:00|10773.5|10768.5|10773.2|10768.2|10773.7|10768.7|10772.3|10767.3|2
1735620300000|2024-12-31 04:45:00|10773.5|10768.5|10773|10768|10774|10769|10773|10768|9
1735620600000|2024-12-31 04:50:00|10773.2|10768.2|10772.5|10767.5|10773.2|10768.2|10772.2|10767.2|12
1735620900000|2024-12-31 04:55:00|10772.7|10767.7|10775|10770|10775|10770|10772.5|10767.5|11
1735621200000|2024-12-31 05:00:00|10774.9|10769.9|10773.7|10768.7|10774.9|10769.9|10773.7|10768.7|90
1735621500000|2024-12-31 05:05:00|10773.8|10768.8|10772|10767|10773.8|10768.8|10771.7|10766.7|103
1735621800000|2024-12-31 05:10:00|10771.8|10766.8|10772.2|10767.2|10772.2|10767.2|10771.5|10766.5|54
1735622100000|2024-12-31 05:15:00|10771.7|10766.7|10772.4|10767.4|10772.4|10767.4|10771.5|10766.5|6
1735622400000|2024-12-31 05:20:00|10772.2|10767.2|10772|10767|10772.6|10767.6|10772|10767|4
1735622700000|2024-12-31 05:25:00|10772.2|10767.2|10772.2|10767.2|10772.6|10767.6|10772.2|10767.2|1
1735623000000|2024-12-31 05:30:00|10772|10767|10770.5|10765.5|10772|10767|10770.2|10765.2|331
1735623300000|2024-12-31 05:35:00|10770.3|10765.3|10771.2|10766.2|10771.7|10766.7|10770.2|10765.2|25
1735623600000|2024-12-31 05:40:00|10771.3|10766.3|10771.7|10766.7|10771.7|10766.7|10770.7|10765.7|9
1735623900000|2024-12-31 05:45:00|10771.9|10766.9|10772.2|10767.2|10772.2|10767.2|10771.9|10766.9|34
1735624200000|2024-12-31 05:50:00|10772.5|10767.5|10773|10768|10773.4|10768.4|10772.5|10767.5|7
1735624500000|2024-12-31 05:55:00|10772.8|10767.8|10774.2|10769.2|10775.6|10770.6|10772.8|10767.8|13
1735624800000|2024-12-31 06:00:00|10774|10769|10773.2|10768.2|10774.2|10769.2|10773|10768|5
1735625100000|2024-12-31 06:05:00|10773.4|10768.4|10773.2|10768.2|10773.9|10768.9|10772.7|10767.7|0
1735625400000|2024-12-31 06:10:00|10773.1|10768.1|10774.5|10769.5|10774.9|10769.9|10772.5|10767.5|2
1735625700000|2024-12-31 06:15:00|10774.7|10769.7|10775.2|10770.2|10775.7|10770.7|10774.5|10769.5|2
1735626000000|2024-12-31 06:20:00|10775.4|10770.4|10774.9|10769.9|10775.6|10770.6|10774.7|10769.7|7
1735626300000|2024-12-31 06:25:00|10774.7|10769.7|10776.2|10771.2|10776.4|10771.4|10774.7|10769.7|21
1735626600000|2024-12-31 06:30:00|10776.4|10771.4|10778.2|10773.2|10778.6|10773.6|10776.2|10771.2|23
1735626900000|2024-12-31 06:35:00|10778.4|10773.4|10777.7|10772.7|10778.7|10773.7|10777.7|10772.7|10
1735627200000|2024-12-31 06:40:00|10777.9|10772.9|10777.6|10772.6|10778.2|10773.2|10777.2|10772.2|6
1735627500000|2024-12-31 06:45:00|10777.9|10772.9|10776.7|10771.7|10778.6|10773.6|10776.7|10771.7|6
1735627800000|2024-12-31 06:50:00|10776.6|10771.6|10774.6|10769.6|10776.6|10771.6|10774.6|10769.6|18
1735628100000|2024-12-31 06:55:00|10774.9|10769.9|10776.4|10771.4|10776.6|10771.6|10774.2|10769.2|4
1735628400000|2024-12-31 07:00:00|10776.2|10771.2|10775.7|10770.7|10778.1|10773.1|10775.7|10770.7|19
1735628700000|2024-12-31 07:05:00|10775.9|10770.9|10775.7|10770.7|10777.6|10772.6|10775.7|10770.7|19
1735629000000|2024-12-31 07:10:00|10775.6|10770.6|10776.5|10771.5|10777.2|10772.2|10775.4|10770.4|24
1735629300000|2024-12-31 07:15:00|10776.3|10771.3|10775.2|10770.2|10776.9|10771.9|10775.2|10770.2|25
1735629600000|2024-12-31 07:20:00|10775|10770|10773.5|10768.5|10776.2|10771.2|10773.2|10768.2|37
1735629900000|2024-12-31 07:25:00|10773.7|10768.7|10771.9|10766.9|10773.7|10768.7|10771.7|10766.7|13
1735630200000|2024-12-31 07:30:00|10771.7|10766.7|10770.6|10765.6|10773.2|10768.2|10770.6|10765.6|35
1735630500000|2024-12-31 07:35:00|10770.7|10765.7|10770.9|10765.9|10771.1|10766.1|10769.4|10764.4|14
1735630800000|2024-12-31 07:40:00|10770.7|10765.7|10768.2|10763.2|10772.4|10767.4|10768.2|10763.2|21
1735631100000|2024-12-31 07:45:00|10768.5|10763.5|10768.6|10763.6|10768.9|10763.9|10766.5|10761.5|29
1735631400000|2024-12-31 07:50:00|10768.9|10763.9|10769.2|10764.2|10770.2|10765.2|10768.7|10763.7|30
1735631700000|2024-12-31 07:55:00|10768.9|10763.9|10769.1|10764.1|10770.6|10765.6|10768.7|10763.7|40
1735632000000|2024-12-31 08:00:00|10768.9|10763.9|10769.1|10764.1|10771.1|10766.1|10768.7|10763.7|67
1735632300000|2024-12-31 08:05:00|10768.9|10763.9|10767.9|10762.9|10769.9|10764.9|10767.7|10762.7|70
1735632600000|2024-12-31 08:10:00|10767.6|10762.6|10770.4|10765.4|10771.1|10766.1|10767.6|10762.6|43
1735632900000|2024-12-31 08:15:00|10770.1|10765.1|10770.9|10765.9|10773.1|10768.1|10769.4|10764.4|38
1735633200000|2024-12-31 08:20:00|10770.6|10765.6|10769.6|10764.6|10772.4|10767.4|10769.6|10764.6|27
1735633500000|2024-12-31 08:25:00|10769.4|10764.4|10773.4|10768.4|10773.9|10768.9|10769.1|10764.1|39
1735633800000|2024-12-31 08:30:00|10773.2|10768.2|10771.1|10766.1|10773.6|10768.6|10770.6|10765.6|52
1735634100000|2024-12-31 08:35:00|10771.3|10766.3|10767.8|10762.8|10771.6|10766.6|10767.8|10762.8|65
1735634400000|2024-12-31 08:40:00|10768.1|10763.1|10770.8|10765.8|10771.3|10766.3|10767.8|10762.8|32
1735634700000|2024-12-31 08:45:00|10770.6|10765.6|10771.5|10766.5|10773|10768|10770.6|10765.6|23
1735635000000|2024-12-31 08:50:00|10771.8|10766.8|10770|10765|10772|10767|10768.6|10763.6|48
1735635300000|2024-12-31 08:55:00|10769.8|10764.8|10765|10760|10769.8|10764.8|10763.6|10758.6|81
1735635600000|2024-12-31 09:00:00|10764.8|10759.8|10767.5|10762.5|10767.5|10762.5|10764.6|10759.6|37
1735635900000|2024-12-31 09:05:00|10767.3|10762.3|10769.6|10764.6|10770.8|10765.8|10766.5|10761.5|38
1735636200000|2024-12-31 09:10:00|10769.5|10764.5|10768.1|10763.1|10769.5|10764.5|10766|10761|36
1735636500000|2024-12-31 09:15:00|10767.9|10762.9|10769|10764|10770|10765|10767.5|10762.5|23
1735636800000|2024-12-31 09:20:00|10768.8|10763.8|10770|10765|10770.8|10765.8|10768.1|10763.1|32
1735637100000|2024-12-31 09:25:00|10769.8|10764.8|10770.1|10765.1|10771|10766|10769.8|10764.8|19
1735637400000|2024-12-31 09:30:00|10770.3|10765.3|10766.8|10761.8|10770.5|10765.5|10766.5|10761.5|18
1735637700000|2024-12-31 09:35:00|10766.6|10761.6|10766.6|10761.6|10768.6|10763.6|10766.2|10761.2|53
1735638000000|2024-12-31 09:40:00|10766.4|10761.4|10765.3|10760.3|10766.6|10761.6|10763|10758|16
1735638300000|2024-12-31 09:45:00|10765.5|10760.5|10764.3|10759.3|10767|10762|10763.6|10758.6|23
1735638600000|2024-12-31 09:50:00|10764.5|10759.5|10767.1|10762.1|10767.6|10762.6|10762.6|10757.6|77
1735638900000|2024-12-31 09:55:00|10766.9|10761.9|10769.9|10764.9|10770.1|10765.1|10765.6|10760.6|62
1735639200000|2024-12-31 10:00:00|10769.7|10764.7|10776.9|10771.9|10777.2|10772.2|10769.7|10764.7|50
1735639500000|2024-12-31 10:05:00|10777.1|10772.1|10777.9|10772.9|10782.1|10777.1|10775.4|10770.4|69
1735639800000|2024-12-31 10:10:00|10778.1|10773.1|10775.6|10770.6|10780.6|10775.6|10775.6|10770.6|23
1735640100000|2024-12-31 10:15:00|10775.9|10770.9|10780.4|10775.4|10780.6|10775.6|10775.9|10770.9|8
1735640400000|2024-12-31 10:20:00|10780.6|10775.6|10781.2|10776.2|10781.6|10776.6|10778.6|10773.6|8
1735640700000|2024-12-31 10:25:00|10781.4|10776.4|10780.4|10775.4|10781.9|10776.9|10779.7|10774.7|10
1735641000000|2024-12-31 10:30:00|10780.2|10775.2|10779.4|10774.4|10782.4|10777.4|10778.6|10773.6|64
1735641300000|2024-12-31 10:35:00|10779.2|10774.2|10778.9|10773.9|10780.9|10775.9|10778.1|10773.1|32
1735641600000|2024-12-31 10:40:00|10778.6|10773.6|10780.3|10775.3|10780.8|10775.8|10778.1|10773.1|37
1735641900000|2024-12-31 10:45:00|10780.4|10775.4|10777.4|10772.4|10780.9|10775.9|10777.1|10772.1|40
1735642200000|2024-12-31 10:50:00|10777.1|10772.1|10774.8|10769.8|10777.1|10772.1|10771.7|10766.7|78
1735642500000|2024-12-31 10:55:00|10774.6|10769.6|10776.4|10771.4|10776.9|10771.9|10772.1|10767.1|43
1735642800000|2024-12-31 11:00:00|10776.6|10771.6|10774.6|10769.6|10776.6|10771.6|10773.6|10768.6|21
1735643100000|2024-12-31 11:05:00|10774.9|10769.9|10772.1|10767.1|10775.1|10770.1|10771.1|10766.1|29
1735643400000|2024-12-31 11:10:00|10771.9|10766.9|10771.6|10766.6|10773.3|10768.3|10771.1|10766.1|26
1735643700000|2024-12-31 11:15:00|10771.9|10766.9|10773.4|10768.4|10773.4|10768.4|10771.1|10766.1|20
1735644000000|2024-12-31 11:20:00|10773.6|10768.6|10775.3|10770.3|10775.5|10770.5|10771.6|10766.6|13
1735644300000|2024-12-31 11:25:00|10775.1|10770.1|10775.6|10770.6|10776.1|10771.1|10773.6|10768.6|21
1735644600000|2024-12-31 11:30:00|10775.8|10770.8|10779.8|10774.8|10780|10775|10774.8|10769.8|27
1735644900000|2024-12-31 11:35:00|10780.1|10775.1|10779.3|10774.3|10780.6|10775.6|10778.6|10773.6|18
1735645200000|2024-12-31 11:40:00|10779.6|10774.6|10780.5|10775.5|10780.5|10775.5|10778.4|10773.4|29
1735645500000|2024-12-31 11:45:00|10780.8|10775.8|10780.5|10775.5|10781.3|10776.3|10778.3|10773.3|40
1735645800000|2024-12-31 11:50:00|10780.3|10775.3|10782|10777|10783|10778|10780|10775|12
1735646100000|2024-12-31 11:55:00|10781.8|10776.8|10779.8|10774.8|10782|10777|10779.3|10774.3|23
1735646400000|2024-12-31 12:00:00|10779.6|10774.6|10779.5|10774.5|10779.6|10774.6|10776.5|10771.5|36
1735646700000|2024-12-31 12:05:00|10779.3|10774.3|10781.8|10776.8|10783|10778|10779.1|10774.1|41
1735647000000|2024-12-31 12:10:00|10781.5|10776.5|10778.6|10773.6|10782.5|10777.5|10778.6|10773.6|35
1735647300000|2024-12-31 12:15:00|10778.4|10773.4|10778.8|10773.8|10779.6|10774.6|10776.3|10771.3|20
1735647600000|2024-12-31 12:20:00|10778.6|10773.6|10779.3|10774.3|10779.6|10774.6|10776.9|10771.9|26
1735647900000|2024-12-31 12:25:00|10779.1|10774.1|10784.1|10779.1|10784.1|10779.1|10778.6|10773.6|27
1735648200000|2024-12-31 12:30:00|10783.9|10778.9|10785.8|10780.8|10788|10783|10783.7|10778.7|109
1735648500000|2024-12-31 12:35:00|10786|10781|10785.1|10780.1|10786.3|10781.3|10784.4|10779.4|26
1735648800000|2024-12-31 12:40:00|10784.9|10779.9|10783.8|10778.8|10787|10782|10783.5|10778.5|29
1735649100000|2024-12-31 12:45:00|10784|10779|10786.1|10781.1|10786.3|10781.3|10781.9|10776.9|40
1735649400000|2024-12-31 12:50:00|10786.3|10781.3|10788.8|10783.8|10788.8|10783.8|10786.1|10781.1|23
1735649700000|2024-12-31 12:55:00|10788.6|10783.6|10793.1|10788.1|10794.1|10789.1|10788.4|10783.4|68
1735650000000|2024-12-31 13:00:00|10793.3|10788.3|10792.3|10787.3|10795|10790|10790.4|10785.4|169
1735650300000|2024-12-31 13:05:00|10792.5|10787.5|10796.4|10791.4|10799.1|10794.1|10791.6|10786.6|199
1735650600000|2024-12-31 13:10:00|10796.2|10791.2|10795.3|10790.3|10797.6|10792.6|10792.6|10787.6|42
1735650900000|2024-12-31 13:15:00|10795.1|10790.1|10799.1|10794.1|10799.3|10794.3|10793.6|10788.6|80
1735651200000|2024-12-31 13:20:00|10799.3|10794.3|10796.8|10791.8|10800.5|10795.5|10796.6|10791.6|52
1735651500000|2024-12-31 13:25:00|10797|10792|10794.8|10789.8|10798.1|10793.1|10793.1|10788.1|59
1735651800000|2024-12-31 13:30:00|10794.6|10789.6|10792.1|10787.1|10795.1|10790.1|10789.9|10784.9|34
1735652100000|2024-12-31 13:35:00|10791.9|10786.9|10793.1|10788.1|10793.3|10788.3|10790|10785|23
1735652400000|2024-12-31 13:40:00|10793.3|10788.3|10794.5|10789.5|10794.5|10789.5|10790.9|10785.9|32
1735652700000|2024-12-31 13:45:00|10794.6|10789.6|10797.3|10792.3|10798.8|10793.8|10794.6|10789.6|35
1735653000000|2024-12-31 13:50:00|10797.1|10792.1|10797.4|10792.4|10799|10794|10796.6|10791.6|39
1735653300000|2024-12-31 13:55:00|10797.6|10792.6|10794.9|10789.9|10798.2|10793.2|10794.6|10789.6|36
1735653600000|2024-12-31 14:00:00|10794.6|10789.6|10800.1|10795.1|10800.5|10795.5|10793.4|10788.4|42
1735653900000|2024-12-31 14:05:00|10800.3|10795.3|10802.5|10797.5|10802.8|10797.8|10798.9|10793.9|69
1735654200000|2024-12-31 14:10:00|10803|10798|10796.4|10791.4|10804.8|10799.8|10795.6|10790.6|118
1735654500000|2024-12-31 14:15:00|10796.1|10791.1|10798.5|10793.5|10800|10795|10796.1|10791.1|31
1735654800000|2024-12-31 14:20:00|10798.6|10793.6|10801|10796|10801.3|10796.3|10798.1|10793.1|35
1735655100000|2024-12-31 14:25:00|10801.1|10796.1|10801.8|10796.8|10803.3|10798.3|10799.1|10794.1|33
1735655400000|2024-12-31 14:30:00|10801.6|10796.6|10801.5|10796.5|10806.3|10801.3|10800.8|10795.8|75
1735655700000|2024-12-31 14:35:00|10801.3|10796.3|10798.6|10793.6|10801.5|10796.5|10795.5|10790.5|96
1735656000000|2024-12-31 14:40:00|10798.5|10793.5|10800.5|10795.5|10803.3|10798.3|10798.1|10793.1|46
1735656300000|2024-12-31 14:45:00|10800.8|10795.8|10803.8|10798.8|10804.3|10799.3|10798.8|10793.8|68
1735656600000|2024-12-31 14:50:00|10803.6|10798.6|10801.3|10796.3|10803.6|10798.6|10799.3|10794.3|41
1735656900000|2024-12-31 14:55:00|10801.1|10796.1|10802|10797|10802.8|10797.8|10797.5|10792.5|41
1735657200000|2024-12-31 15:00:00|10802.2|10797.2|10801.5|10796.5|10807.5|10802.5|10800.5|10795.5|84
1735657500000|2024-12-31 15:05:00|10801.3|10796.3|10798|10793|10804|10799|10798|10793|48
1735657800000|2024-12-31 15:10:00|10798.2|10793.2|10794|10789|10798.5|10793.5|10791.2|10786.2|62
1735658100000|2024-12-31 15:15:00|10794.2|10789.2|10797.5|10792.5|10797.5|10792.5|10793|10788|43
1735658400000|2024-12-31 15:20:00|10797.4|10792.4|10799.6|10794.6|10800.5|10795.5|10797.1|10792.1|57
1735658700000|2024-12-31 15:25:00|10799.5|10794.5|10801.6|10796.6|10804|10799|10799.1|10794.1|84
1735659000000|2024-12-31 15:30:00|10801.8|10796.8|10807.1|10802.1|10807.3|10802.3|10800.3|10795.3|78
1735659300000|2024-12-31 15:35:00|10807|10802|10803.3|10798.3|10809.3|10804.3|10802.3|10797.3|85
1735659600000|2024-12-31 15:40:00|10803.1|10798.1|10809.6|10804.6|10810|10805|10799.8|10794.8|69
1735659900000|2024-12-31 15:45:00|10809.5|10804.5|10812.6|10807.6|10813.3|10808.3|10808.6|10803.6|68
1735660200000|2024-12-31 15:50:00|10812.3|10807.3|10819.1|10814.1|10819.1|10814.1|10811.1|10806.1|152
1735660500000|2024-12-31 15:55:00|10818.8|10813.8|10819.1|10814.1|10821.1|10816.1|10815.6|10810.6|138
1735660800000|2024-12-31 16:00:00|10818.9|10813.9|10821.8|10816.8|10822.1|10817.1|10813.8|10808.8|220
1735661100000|2024-12-31 16:05:00|10821.6|10816.6|10823|10818|10827.6|10822.6|10818.9|10813.9|152
1735661400000|2024-12-31 16:10:00|10822.8|10817.8|10823.3|10818.3|10825|10820|10822.5|10817.5|32
1735661700000|2024-12-31 16:15:00|10823.1|10818.1|10822|10817|10825|10820|10819.5|10814.5|47
1735662000000|2024-12-31 16:20:00|10822.1|10817.1|10822|10817|10824.8|10819.8|10821|10816|131
1735662300000|2024-12-31 16:25:00|10822.1|10817.1|10823.3|10818.3|10825|10820|10821.6|10816.6|49
1735662600000|2024-12-31 16:30:00|10823.1|10818.1|10820|10815|10824.8|10819.8|10819|10814|44
1735662900000|2024-12-31 16:35:00|10819.8|10814.8|10824.1|10819.1|10825.8|10820.8|10819.5|10814.5|35
1735663200000|2024-12-31 16:40:00|10824|10819|10828.5|10823.5|10828.8|10823.8|10823.8|10818.8|57
1735663500000|2024-12-31 16:45:00|10828.7|10823.7|10826.6|10821.6|10829|10824|10826.5|10821.5|32
1735663800000|2024-12-31 16:50:00|10826.8|10821.8|10828.5|10823.5|10829.5|10824.5|10825|10820|48
1735664100000|2024-12-31 16:55:00|10828.7|10823.7|10827.5|10822.5|10829.8|10824.8|10826.4|10821.4|28
1735664400000|2024-12-31 17:00:00|10827.7|10822.7|10827.4|10822.4|10830.7|10825.7|10827|10822|85
1735664700000|2024-12-31 17:05:00|10827.2|10822.2|10825.7|10820.7|10827.9|10822.9|10825.4|10820.4|18
1735665000000|2024-12-31 17:10:00|10825.5|10820.5|10826.8|10821.8|10828.9|10823.9|10825.5|10820.5|27
1735665300000|2024-12-31 17:15:00|10826.9|10821.9|10827.1|10822.1|10829.7|10824.7|10826.4|10821.4|10
1735665600000|2024-12-31 17:20:00|10826.9|10821.9|10829.4|10824.4|10830.1|10825.1|10826.4|10821.4|50
1735665900000|2024-12-31 17:25:00|10829.6|10824.6|10832.5|10827.5|10832.9|10827.9|10828.4|10823.4|33
1735666200000|2024-12-31 17:30:00|10832.7|10827.7|10832.9|10827.9|10834.4|10829.4|10831|10826|26
1735666500000|2024-12-31 17:35:00|10832.8|10827.8|10832.9|10827.9|10833.4|10828.4|10830.7|10825.7|38
1735666800000|2024-12-31 17:40:00|10833.1|10828.1|10831.7|10826.7|10834.4|10829.4|10828.4|10823.4|37
1735667100000|2024-12-31 17:45:00|10831.9|10826.9|10833.9|10828.9|10833.9|10828.9|10831.5|10826.5|16
1735667400000|2024-12-31 17:50:00|10833.7|10828.7|10827.4|10822.4|10833.7|10828.7|10827.4|10822.4|35
1735667700000|2024-12-31 17:55:00|10827.2|10822.2|10829.1|10824.1|10830.1|10825.1|10824.9|10819.9|85
1735668000000|2024-12-31 18:00:00|10829.3|10824.3|10828.4|10823.4|10831.8|10826.8|10827.9|10822.9|109
1735668300000|2024-12-31 18:05:00|10828.6|10823.6|10829.6|10824.6|10830.1|10825.1|10827.4|10822.4|47
1735668600000|2024-12-31 18:10:00|10829.8|10824.8|10831.3|10826.3|10832.5|10827.5|10829.8|10824.8|39
1735668900000|2024-12-31 18:15:00|10831.5|10826.5|10829.6|10824.6|10831.8|10826.8|10829.1|10824.1|17
1735669200000|2024-12-31 18:20:00|10829.4|10824.4|10826.4|10821.4|10830.3|10825.3|10825.9|10820.9|51
1735669500000|2024-12-31 18:25:00|10826.6|10821.6|10826.8|10821.8|10828.8|10823.8|10825.9|10820.9|33
1735669800000|2024-12-31 18:30:00|10827.3|10822.3|10826.6|10821.6|10828.3|10823.3|10825.4|10820.4|25
1735670100000|2024-12-31 18:35:00|10826.8|10821.8|10826.1|10821.1|10826.8|10821.8|10825.1|10820.1|41
1735670400000|2024-12-31 18:40:00|10825.8|10820.8|10822.8|10817.8|10826.3|10821.3|10822.6|10817.6|42
1735670700000|2024-12-31 18:45:00|10822.9|10817.9|10824|10819|10824.6|10819.6|10822.9|10817.9|23
1735671000000|2024-12-31 18:50:00|10823.8|10818.8|10825.1|10820.1|10825.5|10820.5|10823.1|10818.1|34
1735671300000|2024-12-31 18:55:00|10825.3|10820.3|10826.3|10821.3|10826.3|10821.3|10823.8|10818.8|12
1735671600000|2024-12-31 19:00:00|10826.4|10821.4|10826.3|10821.3|10828|10823|10825.8|10820.8|32
1735671900000|2024-12-31 19:05:00|10826.1|10821.1|10822.8|10817.8|10826.3|10821.3|10821.8|10816.8|26
1735672200000|2024-12-31 19:10:00|10822.4|10817.4|10818.8|10813.8|10822.6|10817.6|10818.3|10813.3|75
1735672500000|2024-12-31 19:15:00|10818.6|10813.6|10821|10816|10821|10816|10816.1|10811.1|58
1735672800000|2024-12-31 19:20:00|10820.8|10815.8|10821.2|10816.2|10822.3|10817.3|10820.5|10815.5|44
1735673100000|2024-12-31 19:25:00|10821|10816|10821.2|10816.2|10821.8|10816.8|10820.6|10815.6|9
1735673400000|2024-12-31 19:30:00|10821.3|10816.3|10824|10819|10824.3|10819.3|10821.3|10816.3|35
1735673700000|2024-12-31 19:35:00|10823.8|10818.8|10824.8|10819.8|10824.8|10819.8|10822.8|10817.8|42
1735674000000|2024-12-31 19:40:00|10824.7|10819.7|10823.8|10818.8|10825.7|10820.7|10823.8|10818.8|32
1735674300000|2024-12-31 19:45:00|10823.6|10818.6|10825.5|10820.5|10825.8|10820.8|10823.6|10818.6|14
1735674600000|2024-12-31 19:50:00|10825.3|10820.3|10824.2|10819.2|10825.7|10820.7|10823.3|10818.3|37
1735674900000|2024-12-31 19:55:00|10824.3|10819.3|10825.5|10820.5|10826.2|10821.2|10824.3|10819.3|89
1735675200000|2024-12-31 20:00:00|10825.3|10820.3|10825.3|10820.3|10825.7|10820.7|10824.1|10819.1|37
1735675500000|2024-12-31 20:05:00|10825.1|10820.1|10821|10816|10825.3|10820.3|10820.3|10815.3|21
1735675800000|2024-12-31 20:10:00|10820.8|10815.8|10822.8|10817.8|10823.2|10818.2|10820.8|10815.8|14
1735676100000|2024-12-31 20:15:00|10823|10818|10821|10816|10823|10818|10820.8|10815.8|12
1735676400000|2024-12-31 20:20:00|10820.8|10815.8|10819.1|10814.1|10821|10816|10818.8|10813.8|53
1735676700000|2024-12-31 20:25:00|10818.9|10813.9|10819.3|10814.3|10819.5|10814.5|10817.9|10812.9|25
1735677000000|2024-12-31 20:30:00|10819.5|10814.5|10820.8|10815.8|10821|10816|10819.3|10814.3|13
1735677300000|2024-12-31 20:35:00|10821|10816|10821.5|10816.5|10822.2|10817.2|10820.3|10815.3|27
1735677600000|2024-12-31 20:40:00|10821.7|10816.7|10820.7|10815.7|10822.2|10817.2|10820.7|10815.7|16
1735677900000|2024-12-31 20:45:00|10820.9|10815.9|10820|10815|10821.2|10816.2|10820|10815|4
1735678200000|2024-12-31 20:50:00|10820.2|10815.2|10821.2|10816.2|10821.2|10816.2|10819.8|10814.8|14
1735678500000|2024-12-31 20:55:00|10821.4|10816.4|10822|10817|10823|10818|10820.8|10815.8|27
1735678800000|2024-12-31 21:00:00|10821.8|10816.8|10820.8|10815.8|10822|10817|10819.6|10814.6|81
1735679100000|2024-12-31 21:05:00|10821|10816|10820.8|10815.8|10821|10816|10820.1|10815.1|2
1735679400000|2024-12-31 21:10:00|10821|10816|10820.6|10815.6|10821.3|10816.3|10820.6|10815.6|5
1735679700000|2024-12-31 21:15:00|10820.3|10815.3|10820.8|10815.8|10820.8|10815.8|10820.1|10815.1|6
1735680000000|2024-12-31 21:20:00|10820.6|10815.6|10821.3|10816.3|10822.1|10817.1|10820.6|10815.6|8
1735680300000|2024-12-31 21:25:00|10821.1|10816.1|10820.8|10815.8|10821.6|10816.6|10820.8|10815.8|8
1735680600000|2024-12-31 21:30:00|10820.6|10815.6|10820.8|10815.8|10821.1|10816.1|10820.3|10815.3|2
1735680900000|2024-12-31 21:35:00|10820.6|10815.6|10821.1|10816.1|10821.8|10816.8|10820.3|10815.3|14
1735681200000|2024-12-31 21:40:00|10821.3|10816.3|10821|10816|10821.6|10816.6|10820.8|10815.8|5
1735681500000|2024-12-31 21:45:00|10820.8|10815.8|10822.1|10817.1|10822.3|10817.3|10820.8|10815.8|21
1735681800000|2024-12-31 21:50:00|10822|10817|10823|10818|10823|10818|10821.8|10816.8|9
1735682100000|2024-12-31 21:55:00|10822.8|10817.8|10824.9|10817.9|10824.9|10819.8|10822.3|10817.3|56
1735779600000|2025-01-02 01:00:00|10827.2|10822.2|10828.7|10823.7|10830.8|10825.8|10826.3|10821.3|99
1735779900000|2025-01-02 01:05:00|10828.9|10823.9|10829.9|10824.9|10831.4|10826.4|10827.7|10822.7|46
1735780200000|2025-01-02 01:10:00|10830|10825|10829.7|10824.7|10831.7|10826.7|10828.2|10823.2|59
1735780500000|2025-01-02 01:15:00|10829.5|10824.5|10831.7|10826.7|10832.4|10827.4|10828.2|10823.2|55
1735780800000|2025-01-02 01:20:00|10831.4|10826.4|10827.7|10822.7|10831.9|10826.9|10827.7|10822.7|46
1735781100000|2025-01-02 01:25:00|10827.9|10822.9|10828.6|10823.6|10828.8|10823.8|10825.9|10820.9|30
1735781400000|2025-01-02 01:30:00|10828.8|10823.8|10828.8|10823.8|10830.9|10825.9|10828.1|10823.1|40
1735781700000|2025-01-02 01:35:00|10829.1|10824.1|10825.1|10820.1|10829.1|10824.1|10824.8|10819.8|20
1735782000000|2025-01-02 01:40:00|10824.9|10819.9|10823|10818|10824.9|10819.9|10820.6|10815.6|53
1735782300000|2025-01-02 01:45:00|10823.2|10818.2|10822.5|10817.5|10823.8|10818.8|10822.3|10817.3|30
1735782600000|2025-01-02 01:50:00|10822.7|10817.7|10822.1|10817.1|10823|10818|10820.4|10815.4|96
1735782900000|2025-01-02 01:55:00|10822.3|10817.3|10822.6|10817.6|10822.8|10817.8|10821.1|10816.1|18
1735783200000|2025-01-02 02:00:00|10822.8|10817.8|10820.3|10815.3|10822.8|10817.8|10820|10815|41
1735783500000|2025-01-02 02:05:00|10820.5|10815.5|10820|10815|10820.8|10815.8|10819.6|10814.6|24
1735783800000|2025-01-02 02:10:00|10820.2|10815.2|10820.3|10815.3|10821|10816|10819.3|10814.3|17
1735784100000|2025-01-02 02:15:00|10820.7|10815.7|10819.5|10814.5|10821|10816|10819.1|10814.1|12
1735784400000|2025-01-02 02:20:00|10819.7|10814.7|10818.6|10813.6|10820|10815|10818.3|10813.3|12
1735784700000|2025-01-02 02:25:00|10818.8|10813.8|10817.3|10812.3|10818.8|10813.8|10816.9|10811.9|7
1735785000000|2025-01-02 02:30:00|10817.1|10812.1|10817.5|10812.5|10817.7|10812.7|10816.8|10811.8|4
1735785300000|2025-01-02 02:35:00|10817.7|10812.7|10816.3|10811.3|10818|10813|10816.1|10811.1|14
1735785600000|2025-01-02 02:40:00|10816|10811|10814.8|10809.8|10816|10811|10814.8|10809.8|14
1735785900000|2025-01-02 02:45:00|10815|10810|10811.3|10806.3|10815.3|10810.3|10811.3|10806.3|8
1735786200000|2025-01-02 02:50:00|10811.5|10806.5|10811.9|10806.9|10811.9|10806.9|10810.8|10805.8|17
1735786500000|2025-01-02 02:55:00|10811.8|10806.8|10810.5|10805.5|10811.8|10806.8|10810.3|10805.3|3
1735786800000|2025-01-02 03:00:00|10810.3|10805.3|10809.8|10804.8|10811.2|10806.2|10809.5|10804.5|40
1735787100000|2025-01-02 03:05:00|10810|10805|10808.5|10803.5|10810.3|10805.3|10808.3|10803.3|9
1735787400000|2025-01-02 03:10:00|10808.3|10803.3|10809.9|10804.9|10810.2|10805.2|10808.2|10803.2|16
1735787700000|2025-01-02 03:15:00|10809.7|10804.7|10811.3|10806.3|10812.4|10807.4|10809.7|10804.7|47
1735788000000|2025-01-02 03:20:00|10811.2|10806.2|10809.5|10804.5|10811.3|10806.3|10809.5|10804.5|9
1735788300000|2025-01-02 03:25:00|10809.3|10804.3|10810.3|10805.3|10810.5|10805.5|10809.3|10804.3|2
1735788600000|2025-01-02 03:30:00|10810.2|10805.2|10808.2|10803.2|10810.2|10805.2|10807.2|10802.2|7
1735788900000|2025-01-02 03:35:00|10807.9|10802.9|10809.7|10804.7|10809.9|10804.9|10807.7|10802.7|7
1735789200000|2025-01-02 03:40:00|10809.9|10804.9|10809.3|10804.3|10810.2|10805.2|10809.3|10804.3|7
1735789500000|2025-01-02 03:45:00|10809.2|10804.2|10810.7|10805.7|10810.7|10805.7|10808.7|10803.7|5
1735789800000|2025-01-02 03:50:00|10810.9|10805.9|10810.3|10805.3|10811.7|10806.7|10810.3|10805.3|3
1735790100000|2025-01-02 03:55:00|10810.2|10805.2|10808.8|10803.8|10810.7|10805.7|10808.8|10803.8|13
1735790400000|2025-01-02 04:00:00|10808.7|10803.7|10807.5|10802.5|10808.7|10803.7|10807.2|10802.2|14
1735790700000|2025-01-02 04:05:00|10807.3|10802.3|10805.3|10800.3|10807.7|10802.7|10805.3|10800.3|22
1735791000000|2025-01-02 04:10:00|10805.5|10800.5|10805.2|10800.2|10805.7|10800.7|10804.5|10799.5|6
1735791300000|2025-01-02 04:15:00|10805.3|10800.3|10805.7|10800.7|10805.8|10800.8|10804.8|10799.8|14
1735791600000|2025-01-02 04:20:00|10805.5|10800.5|10807|10802|10807.5|10802.5|10805.3|10800.3|11
1735791900000|2025-01-02 04:25:00|10806.8|10801.8|10807.5|10802.5|10808.2|10803.2|10806.8|10801.8|2
1735792200000|2025-01-02 04:30:00|10807.7|10802.7|10809.3|10804.3|10809.5|10804.5|10807.3|10802.3|3
1735792500000|2025-01-02 04:35:00|10809.5|10804.5|10810.7|10805.7|10811|10806|10809.3|10804.3|29
1735792800000|2025-01-02 04:40:00|10810.5|10805.5|10811.3|10806.3|10811.3|10806.3|10810.3|10805.3|34
1735793100000|2025-01-02 04:45:00|10811.7|10806.7|10809.8|10804.8|10811.7|10806.7|10809.8|10804.8|7
1735793400000|2025-01-02 04:50:00|10809.6|10804.6|10808.8|10803.8|10809.7|10804.7|10808.6|10803.6|4
1735793700000|2025-01-02 04:55:00|10808.3|10803.3|10809.2|10804.2|10809.7|10804.7|10808|10803|5
1735794000000|2025-01-02 05:00:00|10809|10804|10809.4|10804.4|10809.4|10804.4|10808|10803|1
1735794300000|2025-01-02 05:05:00|10809.6|10804.6|10812.2|10807.2|10812.2|10807.2|10809.2|10804.2|1
1735794600000|2025-01-02 05:10:00|10811.9|10806.9|10811.7|10806.7|10811.9|10806.9|10811.2|10806.2|8
1735794900000|2025-01-02 05:15:00|10811.5|10806.5|10811.2|10806.2|10812.4|10807.4|10811.2|10806.2|9
1735795200000|2025-01-02 05:20:00|10811.4|10806.4|10812.7|10807.7|10812.7|10807.7|10810.7|10805.7|23
1735795500000|2025-01-02 05:25:00|10812.5|10807.5|10812.9|10807.9|10814.2|10809.2|10812.2|10807.2|14
1735795800000|2025-01-02 05:30:00|10812.7|10807.7|10814.5|10809.5|10814.9|10809.9|10812.4|10807.4|7
1735796100000|2025-01-02 05:35:00|10814.7|10809.7|10814.2|10809.2|10815.2|10810.2|10813.7|10808.7|19
1735796400000|2025-01-02 05:40:00|10814.4|10809.4|10814.7|10809.7|10814.7|10809.7|10813.2|10808.2|17
1735796700000|2025-01-02 05:45:00|10814.5|10809.5|10814.2|10809.2|10815.2|10810.2|10814.2|10809.2|9
1735797000000|2025-01-02 05:50:00|10814|10809|10813|10808|10815.2|10810.2|10813|10808|36
1735797300000|2025-01-02 05:55:00|10813.2|10808.2|10813.7|10808.7|10813.7|10808.7|10812.5|10807.5|10
1735797600000|2025-01-02 06:00:00|10813.9|10808.9|10814.4|10809.4|10816.2|10811.2|10813.7|10808.7|50
1735797900000|2025-01-02 06:05:00|10814.7|10809.7|10815.2|10810.2|10815.7|10810.7|10814|10809|24
1735798200000|2025-01-02 06:10:00|10815.4|10810.4|10814.2|10809.2|10815.7|10810.7|10813.4|10808.4|19
1735798500000|2025-01-02 06:15:00|10814.4|10809.4|10814.2|10809.2|10814.9|10809.9|10813.5|10808.5|8
1735798800000|2025-01-02 06:20:00|10814.4|10809.4|10815.2|10810.2|10815.7|10810.7|10814.4|10809.4|12
1735799100000|2025-01-02 06:25:00|10814.9|10809.9|10812.7|10807.7|10814.9|10809.9|10812.7|10807.7|28
1735799400000|2025-01-02 06:30:00|10812.9|10807.9|10809.7|10804.7|10813.7|10808.7|10809.2|10804.2|24
1735799700000|2025-01-02 06:35:00|10809.5|10804.5|10811.2|10806.2|10811.7|10806.7|10809.2|10804.2|7
1735800000000|2025-01-02 06:40:00|10811.4|10806.4|10810.2|10805.2|10811.9|10806.9|10810.2|10805.2|12
1735800300000|2025-01-02 06:45:00|10810.5|10805.5|10810|10805|10811.2|10806.2|10808.7|10803.7|47
1735800600000|2025-01-02 06:50:00|10809.8|10804.8|10809.9|10804.9|10811|10806|10809.2|10804.2|26
1735800900000|2025-01-02 06:55:00|10809.7|10804.7|10809.7|10804.7|10811.6|10806.6|10809|10804|35
1735801200000|2025-01-02 07:00:00|10809.9|10804.9|10809.5|10804.5|10810.4|10805.4|10806.7|10801.7|218
1735801500000|2025-01-02 07:05:00|10809.4|10804.4|10807.6|10802.6|10809.9|10804.9|10806.7|10801.7|118
1735801800000|2025-01-02 07:10:00|10807.7|10802.7|10807.2|10802.2|10810.6|10805.6|10807.2|10802.2|77
1735802100000|2025-01-02 07:15:00|10807.4|10802.4|10807.6|10802.6|10809.2|10804.2|10807.2|10802.2|47
1735802400000|2025-01-02 07:20:00|10807.7|10802.7|10808.4|10803.4|10809.2|10804.2|10807.2|10802.2|30
1735802700000|2025-01-02 07:25:00|10808.6|10803.6|10807.7|10802.7|10808.7|10803.7|10807.1|10802.1|36
1735803000000|2025-01-02 07:30:00|10807.9|10802.9|10807.6|10802.6|10808.7|10803.7|10806.7|10801.7|146
1735803300000|2025-01-02 07:35:00|10807.4|10802.4|10809.2|10804.2|10809.4|10804.4|10806.7|10801.7|44
1735803600000|2025-01-02 07:40:00|10809.3|10804.3|10806.5|10801.5|10809.6|10804.6|10806.2|10801.2|28
1735803900000|2025-01-02 07:45:00|10806.4|10801.4|10803.7|10798.7|10807.2|10802.2|10803.7|10798.7|41
1735804200000|2025-01-02 07:50:00|10803.9|10798.9|10804.9|10799.9|10806.7|10801.7|10803.7|10798.7|38
1735804500000|2025-01-02 07:55:00|10805.1|10800.1|10812.9|10807.9|10813.7|10808.7|10804.9|10799.9|67
1735804800000|2025-01-02 08:00:00|10813.2|10808.2|10810.9|10805.9|10814.2|10809.2|10808.7|10803.7|137
1735805100000|2025-01-02 08:05:00|10810.7|10805.7|10817.4|10812.4|10817.7|10812.7|10810.2|10805.2|75
1735805400000|2025-01-02 08:10:00|10817.2|10812.2|10817.9|10812.9|10819.2|10814.2|10815.1|10810.1|87
1735805700000|2025-01-02 08:15:00|10817.7|10812.7|10820.9|10815.9|10821.1|10816.1|10816.6|10811.6|57
1735806000000|2025-01-02 08:20:00|10821.1|10816.1|10823.6|10818.6|10824.6|10819.6|10821.1|10816.1|70
1735806300000|2025-01-02 08:25:00|10823.8|10818.8|10824.6|10819.6|10824.7|10819.7|10819.9|10814.9|61
1735806600000|2025-01-02 08:30:00|10824.7|10819.7|10819.6|10814.6|10827.1|10822.1|10819.4|10814.4|71
1735806900000|2025-01-02 08:35:00|10819.8|10814.8|10819.9|10814.9|10820.1|10815.1|10815.6|10810.6|114
1735807200000|2025-01-02 08:40:00|10819.7|10814.7|10818.3|10813.3|10820.6|10815.6|10816.7|10811.7|38
1735807500000|2025-01-02 08:45:00|10818.5|10813.5|10818.6|10813.6|10818.6|10813.6|10816.4|10811.4|33
1735807800000|2025-01-02 08:50:00|10818.7|10813.7|10820.3|10815.3|10821.4|10816.4|10818.2|10813.2|43
1735808100000|2025-01-02 08:55:00|10820.2|10815.2|10816.5|10811.5|10822.2|10817.2|10816.3|10811.3|62
1735808400000|2025-01-02 09:00:00|10816.7|10811.7|10819.7|10814.7|10819.9|10814.9|10813.6|10808.6|52
1735808700000|2025-01-02 09:05:00|10819.9|10814.9|10818.7|10813.7|10822.4|10817.4|10818.7|10813.7|35
1735809000000|2025-01-02 09:10:00|10818.9|10813.9|10816.2|10811.2|10819.6|10814.6|10815|10810|21
1735809300000|2025-01-02 09:15:00|10815.7|10810.7|10811|10806|10816.2|10811.2|10810.7|10805.7|41
1735809600000|2025-01-02 09:20:00|10811.1|10806.1|10815.9|10810.9|10817.2|10812.2|10810|10805|30
1735809900000|2025-01-02 09:25:00|10815.7|10810.7|10816.9|10811.9|10817.3|10812.3|10814|10809|28
1735810200000|2025-01-02 09:30:00|10817.1|10812.1|10817.9|10812.9|10818.1|10813.1|10814.5|10809.5|24
1735810500000|2025-01-02 09:35:00|10818.1|10813.1|10820.2|10815.2|10820.6|10815.6|10817.9|10812.9|34
1735810800000|2025-01-02 09:40:00|10820.4|10815.4|10822.4|10817.4|10823.1|10818.1|10820.2|10815.2|54
1735811100000|2025-01-02 09:45:00|10822.2|10817.2|10821.2|10816.2|10823.8|10818.8|10820.9|10815.9|43
1735811400000|2025-01-02 09:50:00|10821.4|10816.4|10822.9|10817.9|10823.4|10818.4|10821.2|10816.2|36
1735811700000|2025-01-02 09:55:00|10823.1|10818.1|10824.5|10819.5|10826.5|10821.5|10822.7|10817.7|61
1735812000000|2025-01-02 10:00:00|10824.7|10819.7|10824.1|10819.1|10824.7|10819.7|10823.4|10818.4|17
1735812300000|2025-01-02 10:05:00|10824.2|10819.2|10824.9|10819.9|10826.1|10821.1|10823.5|10818.5|16
1735812600000|2025-01-02 10:10:00|10825.1|10820.1|10824.2|10819.2|10826.1|10821.1|10823.5|10818.5|25
1735812900000|2025-01-02 10:15:00|10824.5|10819.5|10822.2|10817.2|10825.7|10820.7|10821.8|10816.8|25
1735813200000|2025-01-02 10:20:00|10822.4|10817.4|10823|10818|10823.9|10818.9|10821.5|10816.5|34
1735813500000|2025-01-02 10:25:00|10822.7|10817.7|10826.2|10821.2|10827|10822|10822.5|10817.5|16
1735813800000|2025-01-02 10:30:00|10826.3|10821.3|10833.2|10828.2|10836.1|10831.1|10826.3|10821.3|103
1735814100000|2025-01-02 10:35:00|10833.5|10828.5|10836.2|10831.2|10837.2|10832.2|10831.7|10826.7|77
1735814400000|2025-01-02 10:40:00|10835.9|10830.9|10836.5|10831.5|10837.7|10832.7|10834.7|10829.7|54
1735814700000|2025-01-02 10:45:00|10836.3|10831.3|10854.8|10849.8|10857.2|10852.2|10836.2|10831.2|282
1735815000000|2025-01-02 10:50:00|10854.7|10849.7|10852.2|10847.2|10856|10851|10847.7|10842.7|196
1735815300000|2025-01-02 10:55:00|10851.9|10846.9|10855.9|10850.9|10857.7|10852.7|10850.9|10845.9|93
1735815600000|2025-01-02 11:00:00|10856.6|10851.6|10850.2|10845.2|10856.9|10851.9|10849.7|10844.7|85
1735815900000|2025-01-02 11:05:00|10850.4|10845.4|10848.2|10843.2|10850.4|10845.4|10848|10843|47
1735816200000|2025-01-02 11:10:00|10848.4|10843.4|10846.1|10841.1|10848.6|10843.6|10844.9|10839.9|40
1735816500000|2025-01-02 11:15:00|10845.9|10840.9|10844.3|10839.3|10847.6|10842.6|10843.7|10838.7|16
1735816800000|2025-01-02 11:20:00|10844.2|10839.2|10847.6|10842.6|10848.6|10843.6|10844.1|10839.1|32
1735817100000|2025-01-02 11:25:00|10847.9|10842.9|10854.4|10849.4|10854.4|10849.4|10847.9|10842.9|64
1735817400000|2025-01-02 11:30:00|10854.6|10849.6|10856.6|10851.6|10856.8|10851.8|10853.6|10848.6|26
1735817700000|2025-01-02 11:35:00|10856.8|10851.8|10853.7|10848.7|10859.4|10854.4|10853.7|10848.7|25
1735818000000|2025-01-02 11:40:00|10853.6|10848.6|10852.6|10847.6|10854.1|10849.1|10851.4|10846.4|34
1735818300000|2025-01-02 11:45:00|10851.9|10846.9|10848.1|10843.1|10851.9|10846.9|10847.7|10842.7|18
1735818600000|2025-01-02 11:50:00|10848.4|10843.4|10852.4|10847.4|10852.9|10847.9|10848.1|10843.1|39
1735818900000|2025-01-02 11:55:00|10852.2|10847.2|10845.7|10840.7|10852.6|10847.6|10845.7|10840.7|16
1735819200000|2025-01-02 12:00:00|10845.5|10840.5|10845.1|10840.1|10846.1|10841.1|10843.5|10838.5|42
1735819500000|2025-01-02 12:05:00|10845.3|10840.3|10847.1|10842.1|10848.8|10843.8|10845.1|10840.1|81
1735819800000|2025-01-02 12:10:00|10846.9|10841.9|10846.9|10841.9|10848.9|10843.9|10845.1|10840.1|40
1735820100000|2025-01-02 12:15:00|10846.7|10841.7|10846.3|10841.3|10848.1|10843.1|10845.4|10840.4|49
1735820400000|2025-01-02 12:20:00|10846.1|10841.1|10845.6|10840.6|10849.9|10844.9|10845.6|10840.6|31
1735820700000|2025-01-02 12:25:00|10845.4|10840.4|10847.7|10842.7|10848.1|10843.1|10844.9|10839.9|11
1735821000000|2025-01-02 12:30:00|10847.9|10842.9|10847.4|10842.4|10850.4|10845.4|10845.2|10840.2|9
1735821300000|2025-01-02 12:35:00|10847.6|10842.6|10847.1|10842.1|10849.1|10844.1|10846.7|10841.7|33
1735821600000|2025-01-02 12:40:00|10847.3|10842.3|10851.8|10846.8|10853.1|10848.1|10847.3|10842.3|64
1735821900000|2025-01-02 12:45:00|10851.6|10846.6|10854.6|10849.6|10855.1|10850.1|10850.9|10845.9|27
1735822200000|2025-01-02 12:50:00|10854.8|10849.8|10849.4|10844.4|10855.8|10850.8|10849.2|10844.2|75
1735822500000|2025-01-02 12:55:00|10849.6|10844.6|10857.6|10852.6|10859.6|10854.6|10849.6|10844.6|186
1735822800000|2025-01-02 13:00:00|10857.5|10852.5|10857.1|10852.1|10861.1|10856.1|10856.6|10851.6|91
1735823100000|2025-01-02 13:05:00|10856.9|10851.9|10854.5|10849.5|10857.1|10852.1|10852.2|10847.2|85
1735823400000|2025-01-02 13:10:00|10854.7|10849.7|10858.4|10853.4|10860.1|10855.1|10853.7|10848.7|60
1735823700000|2025-01-02 13:15:00|10858.2|10853.2|10857.9|10852.9|10861.1|10856.1|10856.8|10851.8|57
1735824000000|2025-01-02 13:20:00|10858.1|10853.1|10856.4|10851.4|10858.4|10853.4|10853.9|10848.9|63
1735824300000|2025-01-02 13:25:00|10856.6|10851.6|10857.2|10850.2|10861.2|10856.2|10855.7|10850|88
1735824600000|2025-01-02 13:30:00|10856.7|10849.7|10855.2|10850.2|10864.7|10859.7|10854.9|10849.7|207
1735824900000|2025-01-02 13:35:00|10855|10850|10855.2|10850.2|10855.4|10850.4|10850|10845|134
1735825200000|2025-01-02 13:40:00|10855.4|10850.4|10851.4|10846.4|10855.7|10850.7|10850|10845|172
1735825500000|2025-01-02 13:45:00|10851.7|10846.7|10855.9|10850.9|10856.2|10851.2|10851.4|10846.4|89
1735825800000|2025-01-02 13:50:00|10855.8|10850.8|10861.1|10856.1|10861.9|10856.9|10855.3|10850.3|81
1735826100000|2025-01-02 13:55:00|10861.3|10856.3|10859.7|10854.7|10861.7|10856.7|10856.5|10851.5|71
1735826400000|2025-01-02 14:00:00|10859.5|10854.5|10863.8|10858.8|10864.4|10859.4|10858.5|10853.5|73
1735826700000|2025-01-02 14:05:00|10863.7|10858.7|10863.5|10858.5|10866.7|10861.7|10862|10857|57
1735827000000|2025-01-02 14:10:00|10863.7|10858.7|10863.2|10858.2|10866.9|10861.9|10862.7|10857.7|22
1735827300000|2025-01-02 14:15:00|10863|10858|10860.9|10855.9|10865.6|10860.6|10860.3|10855.3|78
1735827600000|2025-01-02 14:20:00|10861.1|10856.1|10854.4|10849.4|10862.3|10857.3|10854.2|10849.2|63
1735827900000|2025-01-02 14:25:00|10854.2|10849.2|10858.1|10853.1|10858.4|10853.4|10854.2|10849.2|48
1735828200000|2025-01-02 14:30:00|10857.9|10852.9|10858.4|10853.4|10858.6|10853.6|10851.2|10846.2|114
1735828500000|2025-01-02 14:35:00|10858.6|10853.6|10863.6|10858.6|10863.8|10858.8|10857.9|10852.9|90
1735828800000|2025-01-02 14:40:00|10863.4|10858.4|10863.2|10858.2|10865.1|10860.1|10861.1|10856.1|71
1735829100000|2025-01-02 14:45:00|10863.1|10858.1|10869.6|10864.6|10869.7|10864.7|10859.5|10854.5|63
1735829400000|2025-01-02 14:50:00|10869.7|10864.7|10870.2|10865.2|10871.9|10866.9|10867.5|10862.5|133
1735829700000|2025-01-02 14:55:00|10870.4|10865.4|10870.5|10865.5|10872.3|10867.3|10868.3|10863.3|172
1735830000000|2025-01-02 15:00:00|10870.3|10865.3|10870.1|10865.1|10875|10870|10868.1|10863.1|119
1735830300000|2025-01-02 15:05:00|10870.3|10865.3|10873.1|10868.1|10873.3|10868.3|10867.2|10862.2|74
1735830600000|2025-01-02 15:10:00|10872.9|10867.9|10872|10867|10874.1|10869.1|10871.4|10866.4|48
1735830900000|2025-01-02 15:15:00|10871.8|10866.8|10868|10863|10872.1|10867.1|10867.4|10862.4|33
1735831200000|2025-01-02 15:20:00|10868.1|10863.1|10868.6|10863.6|10871|10866|10866.4|10861.4|96
1735831500000|2025-01-02 15:25:00|10868.8|10863.8|10884.8|10879.8|10888.5|10883.5|10867.6|10862.6|341
1735831800000|2025-01-02 15:30:00|10885|10880|10887.6|10882.6|10887.8|10882.8|10882.3|10877.3|137
1735832100000|2025-01-02 15:35:00|10887.5|10882.5|10880.1|10875.1|10890|10885|10880.1|10875.1|92
1735832400000|2025-01-02 15:40:00|10880.3|10875.3|10880.5|10875.5|10882.3|10877.3|10875.6|10870.6|70
1735832700000|2025-01-02 15:45:00|10880.6|10875.6|10888.5|10883.5|10888.5|10883.5|10880.1|10875.1|94
1735833000000|2025-01-02 15:50:00|10888.6|10883.6|10886.8|10881.8|10889.3|10884.3|10880.8|10875.8|73
1735833300000|2025-01-02 15:55:00|10887|10882|10893.5|10888.5|10894.6|10889.6|10885.1|10880.1|391
1735833600000|2025-01-02 16:00:00|10893.3|10888.3|10920.1|10915.1|10932|10927|10891.8|10886.8|1018
1735833900000|2025-01-02 16:05:00|10920.2|10915.2|10912.9|10907.9|10920.3|10915.3|10910.8|10905.8|537
1735834200000|2025-01-02 16:10:00|10912.7|10907.7|10909.9|10904.9|10918.2|10913.2|10907.5|10902.5|210
1735834500000|2025-01-02 16:15:00|10909.8|10904.8|10905.6|10900.6|10910.4|10905.4|10904.7|10899.7|179
1735834800000|2025-01-02 16:20:00|10905.4|10900.4|10910.6|10905.6|10916|10911|10904.9|10899.9|192
1735835100000|2025-01-02 16:25:00|10910.4|10905.4|10912.8|10907.8|10913.5|10908.5|10908.6|10903.6|133
1735835400000|2025-01-02 16:30:00|10912.9|10907.9|10915.3|10910.3|10920.1|10915.1|10912.4|10907.4|132
1735835700000|2025-01-02 16:35:00|10915.5|10910.5|10914.6|10909.6|10917|10912|10912.1|10907.1|210
1735836000000|2025-01-02 16:40:00|10914.4|10909.4|10921.1|10916.1|10924.4|10919.4|10913.7|10908.7|130
1735836300000|2025-01-02 16:45:00|10921.2|10916.2|10920|10915|10923.6|10918.6|10919.4|10914.4|178
1735836600000|2025-01-02 16:50:00|10920.1|10915.1|10912.8|10907.8|10920.1|10915.1|10912.1|10907.1|166
1735836900000|2025-01-02 16:55:00|10913|10908|10909|10904|10914|10909|10906.3|10901.3|193
1735837200000|2025-01-02 17:00:00|10909.3|10904.3|10908.1|10903.1|10913.8|10908.8|10908.1|10903.1|144
1735837500000|2025-01-02 17:05:00|10908|10903|10904.6|10899.6|10909|10904|10903.6|10898.6|129
1735837800000|2025-01-02 17:10:00|10904.5|10899.5|10905.1|10900.1|10906|10901|10901.6|10896.6|118
1735838100000|2025-01-02 17:15:00|10905.3|10900.3|10907.1|10902.1|10908.6|10903.6|10903.1|10898.1|136
1735838400000|2025-01-02 17:20:00|10907.3|10902.3|10907.6|10902.6|10908.5|10903.5|10904.3|10899.3|102
1735838700000|2025-01-02 17:25:00|10907.8|10902.8|10912.5|10907.5|10913.2|10908.2|10907.8|10902.8|61
1735839000000|2025-01-02 17:30:00|10912.6|10907.6|10913.2|10908.2|10917.1|10912.1|10912.6|10907.6|95
1735839300000|2025-01-02 17:35:00|10913.1|10908.1|10908.5|10903.5|10913.2|10908.2|10908.5|10903.5|106
1735839600000|2025-01-02 17:40:00|10908.7|10903.7|10906|10901|10909|10904|10903.3|10898.3|149
1735839900000|2025-01-02 17:45:00|10905.7|10900.7|10910.2|10905.2|10910.5|10905.5|10905.5|10900.5|103
1735840200000|2025-01-02 17:50:00|10910.5|10905.5|10906.5|10901.5|10910.7|10905.7|10905.2|10900.2|70
1735840500000|2025-01-02 17:55:00|10906.7|10901.7|10904.7|10899.7|10907.2|10902.2|10903.5|10898.5|86
1735840800000|2025-01-02 18:00:00|10904.5|10899.5|10905.8|10900.8|10908.5|10903.5|10903.3|10898.3|77
1735841100000|2025-01-02 18:05:00|10905.5|10900.5|10906.4|10901.4|10907.2|10902.2|10904|10899|121
1735841400000|2025-01-02 18:10:00|10906.7|10901.7|10908|10903|10909.4|10904.4|10906.2|10901.2|71
1735841700000|2025-01-02 18:15:00|10908.7|10903.7|10905.9|10900.9|10909.4|10904.4|10905|10900|109
1735842000000|2025-01-02 18:20:00|10906.2|10901.2|10907.5|10902.5|10909.2|10904.2|10905.5|10900.5|61
1735842300000|2025-01-02 18:25:00|10907.7|10902.7|10907.4|10902.4|10908.9|10903.9|10907|10902|54
1735842600000|2025-01-02 18:30:00|10907.5|10902.5|10909.9|10904.9|10910.5|10905.5|10907.4|10902.4|66
1735842900000|2025-01-02 18:35:00|10910|10905|10911.9|10906.9|10911.9|10906.9|10909.5|10904.5|74
1735843200000|2025-01-02 18:40:00|10911.7|10906.7|10908|10903|10912.5|10907.5|10908|10903|72
1735843500000|2025-01-02 18:45:00|10907.9|10902.9|10909.5|10904.5|10910.4|10905.4|10906.9|10901.9|50
1735843800000|2025-01-02 18:50:00|10909.7|10904.7|10911.9|10906.9|10911.9|10906.9|10909|10904|45
1735844100000|2025-01-02 18:55:00|10912|10907|10911.4|10906.4|10912|10907|10910|10905|61
1735844400000|2025-01-02 19:00:00|10911.5|10906.5|10910.4|10905.4|10912.7|10907.7|10910|10905|83
1735844700000|2025-01-02 19:05:00|10910.2|10905.2|10911.5|10906.5|10911.9|10906.9|10908.2|10903.2|56
1735845000000|2025-01-02 19:10:00|10911.7|10906.7|10916|10911|10916.9|10911.9|10911.5|10906.5|67
1735845300000|2025-01-02 19:15:00|10915.8|10910.8|10916.5|10911.5|10917.9|10912.9|10915.5|10910.5|65
1735845600000|2025-01-02 19:20:00|10916.2|10911.2|10914.4|10909.4|10916.9|10911.9|10913|10908|41
1735845900000|2025-01-02 19:25:00|10914.5|10909.5|10910.9|10905.9|10914.9|10909.9|10910.2|10905.2|100
1735846200000|2025-01-02 19:30:00|10911.1|10906.1|10913|10908|10913.5|10908.5|10908.7|10903.7|161
1735846500000|2025-01-02 19:35:00|10912.7|10907.7|10912|10907|10913.9|10908.9|10911.5|10906.5|96
1735846800000|2025-01-02 19:40:00|10911.5|10906.5|10915|10910|10915.4|10910.4|10911|10906|42
1735847100000|2025-01-02 19:45:00|10914.5|10909.5|10916.7|10911.7|10917.9|10912.9|10914|10909|87
1735847400000|2025-01-02 19:50:00|10916.5|10911.5|10916.5|10911.5|10918.2|10913.2|10916|10911|88
1735847700000|2025-01-02 19:55:00|10916.7|10911.7|10915.5|10910.5|10919.4|10914.4|10915.5|10910.5|206
1735848000000|2025-01-02 20:00:00|10915.1|10910.1|10912.6|10907.6|10915.8|10910.8|10912.1|10907.1|186
1735848300000|2025-01-02 20:05:00|10912.5|10907.5|10910.5|10905.5|10913.1|10908.1|10909.6|10904.6|71
1735848600000|2025-01-02 20:10:00|10910.6|10905.6|10911.1|10906.1|10912.1|10907.1|10910.2|10905.2|182
1735848900000|2025-01-02 20:15:00|10911.3|10906.3|10908.9|10903.9|10911.5|10906.5|10908.8|10903.8|135
1735849200000|2025-01-02 20:20:00|10909|10904|10906.9|10901.9|10909.9|10904.9|10906.7|10901.7|35
1735849500000|2025-01-02 20:25:00|10907|10902|10905.4|10900.4|10907|10902|10904.5|10899.5|53
1735849800000|2025-01-02 20:30:00|10905.5|10900.5|10905.7|10900.7|10906|10901|10903.5|10898.5|65
1735850100000|2025-01-02 20:35:00|10905.9|10900.9|10907.4|10902.4|10907.9|10902.9|10905.9|10900.9|45
1735850400000|2025-01-02 20:40:00|10907.1|10902.1|10906.1|10901.1|10907.1|10902.1|10905.7|10900.7|58
1735850700000|2025-01-02 20:45:00|10906.3|10901.3|10905.9|10900.9|10906.9|10901.9|10905.2|10900.2|40
1735851000000|2025-01-02 20:50:00|10905.8|10900.8|10905.6|10900.6|10905.9|10900.9|10904.5|10899.5|70
1735851300000|2025-01-02 20:55:00|10905.4|10900.4|10907.4|10902.4|10907.4|10902.4|10905.1|10900.1|41
1735851600000|2025-01-02 21:00:00|10907|10902|10904.9|10899.9|10907.1|10902.1|10904.5|10899.5|30
1735851900000|2025-01-02 21:05:00|10904.7|10899.7|10903.4|10898.4|10905.1|10900.1|10903.4|10898.4|1
1735852200000|2025-01-02 21:10:00|10903.6|10898.6|10904.9|10899.9|10904.9|10899.9|10903.2|10898.2|11
1735852500000|2025-01-02 21:15:00|10905.1|10900.1|10905.9|10900.9|10905.9|10900.9|10905.1|10900.1|4
1735852800000|2025-01-02 21:20:00|10905.7|10900.7|10904.6|10899.6|10905.9|10900.9|10904.6|10899.6|6
1735853100000|2025-01-02 21:25:00|10904.4|10899.4|10903.7|10898.7|10905.1|10900.1|10903.4|10898.4|3
1735853400000|2025-01-02 21:30:00|10903.9|10898.9|10903.6|10898.6|10905.1|10900.1|10903.4|10898.4|10
1735853700000|2025-01-02 21:35:00|10903.9|10898.9|10904.2|10899.2|10904.4|10899.4|10903.9|10898.9|2
1735854000000|2025-01-02 21:40:00|10903.9|10898.9|10902.4|10897.4|10904.1|10899.1|10901.4|10896.4|11
1735854300000|2025-01-02 21:45:00|10902.6|10897.6|10902.3|10897.3|10902.6|10897.6|10901.6|10896.6|3
1735854600000|2025-01-02 21:50:00|10902.4|10897.4|10902.5|10897.5|10903.9|10898.9|10901.1|10896.1|49
1735854900000|2025-01-02 21:55:00|10902.7|10897.7|10910.8|10901.8|10911.1|10902.1|10901.4|10896.4|31
1735866000000|2025-01-03 01:00:00|10895|10890|10895.7|10890.7|10895.9|10890.9|10894.3|10889.3|54
1735866300000|2025-01-03 01:05:00|10895.9|10890.9|10895.2|10890.2|10896|10891|10893.7|10888.7|10
1735866600000|2025-01-03 01:10:00|10895.4|10890.4|10896.7|10891.7|10897|10892|10895|10890|18
1735866900000|2025-01-03 01:15:00|10896.9|10891.9|10895.5|10890.5|10896.9|10891.9|10895|10890|11
1735867200000|2025-01-03 01:20:00|10895.7|10890.7|10898.2|10893.2|10898.7|10893.7|10894.8|10889.8|63
1735867500000|2025-01-03 01:25:00|10898.4|10893.4|10898.5|10893.5|10899.7|10894.7|10898.2|10893.2|9
1735867800000|2025-01-03 01:30:00|10898.7|10893.7|10897.5|10892.5|10899.4|10894.4|10897.2|10892.2|13
1735868100000|2025-01-03 01:35:00|10897.7|10892.7|10898.5|10893.5|10899.7|10894.7|10897|10892|3
1735868400000|2025-01-03 01:40:00|10898.2|10893.2|10898.7|10893.7|10899.2|10894.2|10897.7|10892.7|6
1735868700000|2025-01-03 01:45:00|10898.9|10893.9|10897.9|10892.9|10899|10894|10897.9|10892.9|18
1735869000000|2025-01-03 01:50:00|10898.2|10893.2|10898.2|10893.2|10899|10894|10898|10893|2
1735869300000|2025-01-03 01:55:00|10898.4|10893.4|10898.2|10893.2|10898.7|10893.7|10897.5|10892.5|11
1735869600000|2025-01-03 02:00:00|10898|10893|10895|10890|10898.4|10893.4|10895|10890|22
1735869900000|2025-01-03 02:05:00|10894.9|10889.9|10896.9|10891.9|10897.2|10892.2|10894.9|10889.9|4
1735870200000|2025-01-03 02:10:00|10897.2|10892.2|10896.6|10891.6|10897.2|10892.2|10895.7|10890.7|11
1735870500000|2025-01-03 02:15:00|10896.4|10891.4|10897|10892|10897.4|10892.4|10894.9|10889.9|23
1735870800000|2025-01-03 02:20:00|10897.2|10892.2|10896.9|10891.9|10897.9|10892.9|10896.5|10891.5|34
1735871100000|2025-01-03 02:25:00|10896.7|10891.7|10894.5|10889.5|10896.7|10891.7|10894.5|10889.5|52
1735871400000|2025-01-03 02:30:00|10894.2|10889.2|10894.5|10889.5|10894.7|10889.7|10893.7|10888.7|23
1735871700000|2025-01-03 02:35:00|10894.7|10889.7|10894.7|10889.7|10895.4|10890.4|10894.2|10889.2|34
1735872000000|2025-01-03 02:40:00|10894.9|10889.9|10893.5|10888.5|10894.9|10889.9|10893.5|10888.5|1
1735872300000|2025-01-03 02:45:00|10893.9|10888.9|10892|10887|10894.2|10889.2|10892|10887|44
1735872600000|2025-01-03 02:50:00|10892.2|10887.2|10892.5|10887.5|10892.9|10887.9|10891.9|10886.9|39
1735872900000|2025-01-03 02:55:00|10892.7|10887.7|10893.9|10888.9|10894|10889|10892.7|10887.7|1
1735873200000|2025-01-03 03:00:00|10893.7|10888.7|10893.5|10888.5|10894.1|10889.1|10893.2|10888.2|1
1735873500000|2025-01-03 03:05:00|10893.1|10888.1|10893.6|10888.6|10893.9|10888.9|10892.9|10887.9|3
1735873800000|2025-01-03 03:10:00|10893.4|10888.4|10893.4|10888.4|10893.9|10888.9|10892.9|10887.9|16
1735874100000|2025-01-03 03:15:00|10893.6|10888.6|10893.6|10888.6|10894.6|10889.6|10893.2|10888.2|6
1735874400000|2025-01-03 03:20:00|10893.4|10888.4|10893.6|10888.6|10894.7|10889.7|10893.4|10888.4|5
1735874700000|2025-01-03 03:25:00|10893.8|10888.8|10893.4|10888.4|10893.9|10888.9|10892.4|10887.4|17
1735875000000|2025-01-03 03:30:00|10893.2|10888.2|10894.9|10889.9|10894.9|10889.9|10892.9|10887.9|17
1735875300000|2025-01-03 03:35:00|10895.2|10890.2|10894.4|10889.4|10895.4|10890.4|10894.4|10889.4|11
1735875600000|2025-01-03 03:40:00|10894.6|10889.6|10894.7|10889.7|10894.9|10889.9|10894.6|10889.6|2
1735875900000|2025-01-03 03:45:00|10894.9|10889.9|10896.4|10891.4|10896.6|10891.6|10894.7|10889.7|1
1735876200000|2025-01-03 03:50:00|10896.2|10891.2|10896.2|10891.2|10896.9|10891.9|10895.9|10890.9|7
1735876500000|2025-01-03 03:55:00|10896|10891|10894.9|10889.9|10897.8|10892.8|10893.4|10888.4|19
1735876800000|2025-01-03 04:00:00|10895.1|10890.1|10894.9|10889.9|10895.8|10890.8|10894.1|10889.1|4
1735877100000|2025-01-03 04:05:00|10895.1|10890.1|10896.9|10891.9|10897.8|10892.8|10895.1|10890.1|17
1735877400000|2025-01-03 04:10:00|10896.7|10891.7|10895.9|10890.9|10897.3|10892.3|10895.6|10890.6|11
1735877700000|2025-01-03 04:15:00|10895.6|10890.6|10896.1|10891.1|10896.6|10891.6|10895.4|10890.4|13
1735878000000|2025-01-03 04:20:00|10896.4|10891.4|10898.4|10893.4|10898.6|10893.6|10896.1|10891.1|8
1735878300000|2025-01-03 04:25:00|10898.1|10893.1|10897.2|10892.2|10898.9|10893.9|10897.2|10892.2|1
1735878600000|2025-01-03 04:30:00|10897.1|10892.1|10896.4|10891.4|10897.9|10892.9|10896.4|10891.4|11
1735878900000|2025-01-03 04:35:00|10896.1|10891.1|10896.9|10891.9|10897.4|10892.4|10896.1|10891.1|16
1735879200000|2025-01-03 04:40:00|10896.7|10891.7|10897.9|10892.9|10898.1|10893.1|10896.6|10891.6|7
1735879500000|2025-01-03 04:45:00|10897.7|10892.7|10897.1|10892.1|10898.1|10893.1|10896.6|10891.6|2
1735879800000|2025-01-03 04:50:00|10896.9|10891.9|10896.9|10891.9|10897.1|10892.1|10896.4|10891.4|9
1735880100000|2025-01-03 04:55:00|10896.7|10891.7|10895.4|10890.4|10896.9|10891.9|10895.1|10890.1|2
1735880400000|2025-01-03 05:00:00|10895.2|10890.2|10895.9|10890.9|10896.1|10891.1|10894.9|10889.9|7
1735880700000|2025-01-03 05:05:00|10895.4|10890.4|10897.2|10892.2|10897.4|10892.4|10895.4|10890.4|7
1735881000000|2025-01-03 05:10:00|10897.4|10892.4|10898.6|10893.6|10898.6|10893.6|10896.9|10891.9|19
1735881300000|2025-01-03 05:15:00|10898.9|10893.9|10899.9|10894.9|10899.9|10894.9|10898.9|10893.9|3
1735881600000|2025-01-03 05:20:00|10899.7|10894.7|10895.6|10890.6|10900.4|10895.4|10895.4|10890.4|9
1735881900000|2025-01-03 05:25:00|10895.8|10890.8|10894|10889|10896.2|10891.2|10893.8|10888.8|10
1735882200000|2025-01-03 05:30:00|10894.2|10889.2|10892.8|10887.8|10894.2|10889.2|10892.6|10887.6|10
1735882500000|2025-01-03 05:35:00|10893|10888|10892.5|10887.5|10893.5|10888.5|10892.5|10887.5|10
1735882800000|2025-01-03 05:40:00|10892.7|10887.7|10893.2|10888.2|10894|10889|10892.5|10887.5|3
1735883100000|2025-01-03 05:45:00|10893.4|10888.4|10893|10888|10894.2|10889.2|10892.5|10887.5|18
1735883400000|2025-01-03 05:50:00|10892.8|10887.8|10895.5|10890.5|10896|10891|10892.8|10887.8|20
1735883700000|2025-01-03 05:55:00|10895.7|10890.7|10894|10889|10895.7|10890.7|10894|10889|19
1735884000000|2025-01-03 06:00:00|10893.8|10888.8|10893.8|10888.8|10894|10889|10893|10888|16
1735884300000|2025-01-03 06:05:00|10894|10889|10892|10887|10894|10889|10892|10887|10
1735884600000|2025-01-03 06:10:00|10892.2|10887.2|10891.7|10886.7|10892.4|10887.4|10891.3|10886.3|3
1735884900000|2025-01-03 06:15:00|10891.8|10886.8|10891|10886|10892.4|10887.4|10890.8|10885.8|30
1735885200000|2025-01-03 06:20:00|10890.8|10885.8|10891.6|10886.6|10892.2|10887.2|10890.6|10885.6|2
1735885500000|2025-01-03 06:25:00|10891.8|10886.8|10891.8|10886.8|10891.8|10886.8|10891.4|10886.4|3
1735885800000|2025-01-03 06:30:00|10891.9|10886.9|10892.3|10887.3|10892.6|10887.6|10891.8|10886.8|12
1735886100000|2025-01-03 06:35:00|10892.4|10887.4|10891.1|10886.1|10892.9|10887.9|10891.1|10886.1|5
1735886400000|2025-01-03 06:40:00|10891.4|10886.4|10891.1|10886.1|10892.2|10887.2|10891.1|10886.1|1
1735886700000|2025-01-03 06:45:00|10890.9|10885.9|10891|10886|10891.5|10886.5|10890.7|10885.7|12
1735887000000|2025-01-03 06:50:00|10890.9|10885.9|10887.4|10882.4|10891.3|10886.3|10887.4|10882.4|46
1735887300000|2025-01-03 06:55:00|10887.6|10882.6|10886.9|10881.9|10887.8|10882.8|10886.5|10881.5|47
1735887600000|2025-01-03 07:00:00|10887.1|10882.1|10884.1|10879.1|10888.4|10883.4|10883.4|10878.4|80
1735887900000|2025-01-03 07:05:00|10884.3|10879.3|10888.1|10883.1|10888.9|10883.9|10884.2|10879.2|54
1735888200000|2025-01-03 07:10:00|10887.9|10882.9|10885.4|10880.4|10888.8|10883.8|10885.1|10880.1|18
1735888500000|2025-01-03 07:15:00|10885.3|10880.3|10889.9|10884.9|10893.9|10888.9|10884.2|10879.2|152
1735888800000|2025-01-03 07:20:00|10890.1|10885.1|10890.2|10885.2|10896.6|10891.6|10890|10885|66
1735889100000|2025-01-03 07:25:00|10890.4|10885.4|10889.9|10884.9|10890.6|10885.6|10887.7|10882.7|32
1735889400000|2025-01-03 07:30:00|10890.1|10885.1|10886.4|10881.4|10890.4|10885.4|10886|10881|16
1735889700000|2025-01-03 07:35:00|10886.2|10881.2|10888.2|10883.2|10888.4|10883.4|10884.7|10879.7|15
1735890000000|2025-01-03 07:40:00|10888.4|10883.4|10886.4|10881.4|10888.6|10883.6|10886.2|10881.2|7
1735890300000|2025-01-03 07:45:00|10886.2|10881.2|10885.6|10880.6|10887.6|10882.6|10884.9|10879.9|10
1735890600000|2025-01-03 07:50:00|10885.4|10880.4|10885.4|10880.4|10887.1|10882.1|10884.9|10879.9|83
1735890900000|2025-01-03 07:55:00|10885.6|10880.6|10886.4|10881.4|10887.4|10882.4|10885.1|10880.1|55
1735891200000|2025-01-03 08:00:00|10886.6|10881.6|10882.8|10877.8|10886.6|10881.6|10881.4|10876.4|206
1735891500000|2025-01-03 08:05:00|10882.9|10877.9|10886.4|10881.4|10886.4|10881.4|10882.9|10877.9|111
1735891800000|2025-01-03 08:10:00|10886.2|10881.2|10885.1|10880.1|10889.4|10884.4|10884.4|10879.4|48
1735892100000|2025-01-03 08:15:00|10885.4|10880.4|10885.4|10880.4|10887.4|10882.4|10883.9|10878.9|87
1735892400000|2025-01-03 08:20:00|10885.2|10880.2|10883.4|10878.4|10886.9|10881.9|10883.1|10878.1|73
1735892700000|2025-01-03 08:25:00|10883.1|10878.1|10888.6|10883.6|10888.7|10883.7|10882.7|10877.7|48
1735893000000|2025-01-03 08:30:00|10888.9|10883.9|10890.4|10885.4|10890.9|10885.9|10888.4|10883.4|61
1735893300000|2025-01-03 08:35:00|10890.2|10885.2|10892.6|10887.6|10893.4|10888.4|10888.9|10883.9|31
1735893600000|2025-01-03 08:40:00|10892.4|10887.4|10891|10886|10894.9|10889.9|10890.9|10885.9|60
1735893900000|2025-01-03 08:45:00|10890.9|10885.9|10890.3|10885.3|10891.9|10886.9|10888.9|10883.9|46
1735894200000|2025-01-03 08:50:00|10890.1|10885.1|10887.1|10882.1|10890.1|10885.1|10886.9|10881.9|50
1735894500000|2025-01-03 08:55:00|10886.9|10881.9|10889.4|10884.4|10889.6|10884.6|10884.9|10879.9|43
1735894800000|2025-01-03 09:00:00|10889.6|10884.6|10884.9|10879.9|10889.6|10884.6|10884.6|10879.6|45
1735895100000|2025-01-03 09:05:00|10884.7|10879.7|10882.9|10877.9|10885.9|10880.9|10882.6|10877.6|8
1735895400000|2025-01-03 09:10:00|10882.8|10877.8|10877.6|10872.6|10882.8|10877.8|10876.9|10871.9|150
1735895700000|2025-01-03 09:15:00|10877.4|10872.4|10876.9|10871.9|10879.4|10874.4|10876.4|10871.4|46
1735896000000|2025-01-03 09:20:00|10876.6|10871.6|10873.4|10868.4|10876.6|10871.6|10872.9|10867.9|68
1735896300000|2025-01-03 09:25:00|10873.2|10868.2|10875.8|10870.8|10877|10872|10873.1|10868.1|44
1735896600000|2025-01-03 09:30:00|10875.6|10870.6|10874.9|10869.9|10875.6|10870.6|10872|10867|38
1735896900000|2025-01-03 09:35:00|10874.8|10869.8|10877.8|10872.8|10879.1|10874.1|10874.8|10869.8|75
1735897200000|2025-01-03 09:40:00|10877.9|10872.9|10880.9|10875.9|10881.1|10876.1|10877.9|10872.9|25
1735897500000|2025-01-03 09:45:00|10881.1|10876.1|10881.4|10876.4|10882.1|10877.1|10879.9|10874.9|73
1735897800000|2025-01-03 09:50:00|10881.6|10876.6|10880.9|10875.9|10882.8|10877.8|10880.1|10875.1|42
1735898100000|2025-01-03 09:55:00|10881.1|10876.1|10880.6|10875.6|10882|10877|10879.9|10874.9|44
1735898400000|2025-01-03 10:00:00|10880.4|10875.4|10879.4|10874.4|10880.4|10875.4|10876.9|10871.9|46
1735898700000|2025-01-03 10:05:00|10879.1|10874.1|10883.1|10878.1|10883.1|10878.1|10878.9|10873.9|34
1735899000000|2025-01-03 10:10:00|10882.9|10877.9|10884.9|10879.9|10886.1|10881.1|10882.9|10877.9|37
1735899300000|2025-01-03 10:15:00|10884.8|10879.8|10886.8|10881.8|10887.8|10882.8|10884.6|10879.6|79
1735899600000|2025-01-03 10:20:00|10887|10882|10889|10884|10889|10884|10885.1|10880.1|49
1735899900000|2025-01-03 10:25:00|10888.8|10883.8|10886.9|10881.9|10889.4|10884.4|10886.7|10881.7|41
1735900200000|2025-01-03 10:30:00|10887.1|10882.1|10885.1|10880.1|10888.1|10883.1|10885.1|10880.1|51
1735900500000|2025-01-03 10:35:00|10885.4|10880.4|10886.8|10881.8|10887.3|10882.3|10884.9|10879.9|45
1735900800000|2025-01-03 10:40:00|10887.1|10882.1|10887.1|10882.1|10889.1|10884.1|10885.9|10880.9|38
1735901100000|2025-01-03 10:45:00|10887.3|10882.3|10887.1|10882.1|10888.1|10883.1|10886.4|10881.4|43
1735901400000|2025-01-03 10:50:00|10887.3|10882.3|10889.3|10884.3|10890.3|10885.3|10887.1|10882.1|31
1735901700000|2025-01-03 10:55:00|10888.9|10883.9|10889.4|10884.4|10891.3|10886.3|10887.8|10882.8|72
1735902000000|2025-01-03 11:00:00|10889.2|10884.2|10888.6|10883.6|10889.3|10884.3|10887.1|10882.1|79
1735902300000|2025-01-03 11:05:00|10888.4|10883.4|10884.3|10879.3|10888.6|10883.6|10884|10879|42
1735902600000|2025-01-03 11:10:00|10883.9|10878.9|10883.3|10878.3|10884.3|10879.3|10882.4|10877.4|37
1735902900000|2025-01-03 11:15:00|10883.1|10878.1|10880.8|10875.8|10883.8|10878.8|10880.3|10875.3|35
1735903200000|2025-01-03 11:20:00|10880.6|10875.6|10876|10871|10880.8|10875.8|10875.8|10870.8|58
1735903500000|2025-01-03 11:25:00|10876.3|10871.3|10875|10870|10876.3|10871.3|10873.8|10868.8|50
1735903800000|2025-01-03 11:30:00|10875.2|10870.2|10878.8|10873.8|10879.8|10874.8|10875|10870|46
1735904100000|2025-01-03 11:35:00|10878.3|10873.3|10876.5|10871.5|10878.8|10873.8|10875.8|10870.8|25
1735904400000|2025-01-03 11:40:00|10876.3|10871.3|10873.8|10868.8|10877|10872|10873.3|10868.3|34
1735904700000|2025-01-03 11:45:00|10873.7|10868.7|10871.3|10866.3|10874.3|10869.3|10871.3|10866.3|56
1735905000000|2025-01-03 11:50:00|10871.5|10866.5|10871.8|10866.8|10872.8|10867.8|10871.3|10866.3|67
1735905300000|2025-01-03 11:55:00|10872|10867|10875.5|10870.5|10875.5|10870.5|10871.3|10866.3|76
1735905600000|2025-01-03 12:00:00|10875.7|10870.7|10875.8|10870.8|10877.3|10872.3|10873.8|10868.8|54
1735905900000|2025-01-03 12:05:00|10875.6|10870.6|10874.3|10869.3|10875.6|10870.6|10872.3|10867.3|32
1735906200000|2025-01-03 12:10:00|10874.4|10869.4|10875.8|10870.8|10877.3|10872.3|10874.4|10869.4|36
1735906500000|2025-01-03 12:15:00|10875.5|10870.5|10876.8|10871.8|10876.8|10871.8|10874.6|10869.6|18
1735906800000|2025-01-03 12:20:00|10876.6|10871.6|10876|10871|10877.5|10872.5|10875.5|10870.5|32
1735907100000|2025-01-03 12:25:00|10876.2|10871.2|10875.5|10870.5|10877.4|10872.4|10875.3|10870.3|48
1735907400000|2025-01-03 12:30:00|10875.7|10870.7|10873|10868|10875.7|10870.7|10872.8|10867.8|32
1735907700000|2025-01-03 12:35:00|10872.8|10867.8|10871.8|10866.8|10873|10868|10871.3|10866.3|35
1735908000000|2025-01-03 12:40:00|10872|10867|10873.8|10868.8|10875|10870|10871.3|10866.3|29
1735908300000|2025-01-03 12:45:00|10874|10869|10872.3|10867.3|10874.2|10869.2|10871.8|10866.8|72
1735908600000|2025-01-03 12:50:00|10872.5|10867.5|10874.3|10869.3|10875.2|10870.2|10871|10866|67
1735908900000|2025-01-03 12:55:00|10874.5|10869.5|10875.8|10870.8|10876.2|10871.2|10874|10869|68
1735909200000|2025-01-03 13:00:00|10875.7|10870.7|10873.5|10868.5|10875.9|10870.9|10872.2|10867.2|102
1735909500000|2025-01-03 13:05:00|10873.7|10868.7|10873.9|10868.9|10875.2|10870.2|10873.2|10868.2|88
1735909800000|2025-01-03 13:10:00|10874.1|10869.1|10874.3|10869.3|10876.3|10871.3|10872.2|10867.2|46
1735910100000|2025-01-03 13:15:00|10874|10869|10878|10873|10878.2|10873.2|10874|10869|59
1735910400000|2025-01-03 13:20:00|10878.2|10873.2|10878.5|10873.5|10880.7|10875.7|10877.5|10872.5|122
1735910700000|2025-01-03 13:25:00|10878.3|10873.3|10878|10873|10880|10875|10876.8|10871.8|143
1735911000000|2025-01-03 13:30:00|10877.8|10872.8|10875.2|10870.2|10878.7|10873.7|10874|10869|101
1735911300000|2025-01-03 13:35:00|10875|10870|10877.2|10872.2|10878.7|10873.7|10874.4|10869.4|72
1735911600000|2025-01-03 13:40:00|10876.8|10871.8|10874.5|10869.5|10877.6|10872.6|10873.7|10868.7|120
1735911900000|2025-01-03 13:45:00|10874.3|10869.3|10876.7|10871.7|10876.9|10871.9|10873.7|10868.7|109
1735912200000|2025-01-03 13:50:00|10876.5|10871.5|10879.2|10874.2|10880.7|10875.7|10876|10871|61
1735912500000|2025-01-03 13:55:00|10878.9|10873.9|10879.7|10874.7|10881.7|10876.7|10877.2|10872.2|76
1735912800000|2025-01-03 14:00:00|10879.9|10874.9|10882.2|10877.2|10883.2|10878.2|10879.7|10874.7|71
1735913100000|2025-01-03 14:05:00|10882.4|10877.4|10883.2|10878.2|10884.2|10879.2|10880.9|10875.9|71
1735913400000|2025-01-03 14:10:00|10883.4|10878.4|10882.7|10877.7|10883.7|10878.7|10880.7|10875.7|56
1735913700000|2025-01-03 14:15:00|10882.4|10877.4|10880.2|10875.2|10882.7|10877.7|10880.2|10875.2|133
1735914000000|2025-01-03 14:20:00|10880.4|10875.4|10879.7|10874.7|10881.7|10876.7|10879.2|10874.2|67
1735914300000|2025-01-03 14:25:00|10879.9|10874.9|10882.5|10877.5|10882.7|10877.7|10878.7|10873.7|166
1735914600000|2025-01-03 14:30:00|10882|10877|10880.9|10875.9|10884|10879|10879|10874|156
1735914900000|2025-01-03 14:35:00|10881|10876|10880.8|10875.8|10883.4|10878.4|10880.6|10875.6|48
1735915200000|2025-01-03 14:40:00|10880.6|10875.6|10877.1|10872.1|10881|10876|10876.9|10871.9|155
1735915500000|2025-01-03 14:45:00|10877.2|10872.2|10877.3|10872.3|10878.6|10873.6|10876.7|10871.7|101
1735915800000|2025-01-03 14:50:00|10877.1|10872.1|10875.9|10870.9|10878.5|10873.5|10875.6|10870.6|126
1735916100000|2025-01-03 14:55:00|10876.1|10871.1|10873.4|10868.4|10877.1|10872.1|10872.4|10867.4|90
1735916400000|2025-01-03 15:00:00|10873.5|10868.5|10876.7|10871.7|10884|10879|10873.5|10868.5|233
1735916700000|2025-01-03 15:05:00|10876.5|10871.5|10878.6|10873.6|10879|10874|10870.9|10865.9|158
1735917000000|2025-01-03 15:10:00|10878.4|10873.4|10887.3|10882.3|10887.4|10882.4|10874.8|10869.8|102
1735917300000|2025-01-03 15:15:00|10887.4|10882.4|10889.4|10884.4|10889.9|10884.9|10885.7|10880.7|91
1735917600000|2025-01-03 15:20:00|10889.6|10884.6|10891.5|10886.5|10893.5|10888.5|10889.4|10884.4|94
1735917900000|2025-01-03 15:25:00|10891.2|10886.2|10897.5|10892.5|10898.9|10893.9|10889.2|10884.2|124
1735918200000|2025-01-03 15:30:00|10897.1|10892.1|10891.9|10886.9|10899.5|10894.5|10891.5|10886.5|112
1735918500000|2025-01-03 15:35:00|10891.7|10886.7|10889.8|10884.8|10893.9|10888.9|10889.8|10884.8|93
1735918800000|2025-01-03 15:40:00|10889.6|10884.6|10891.4|10886.4|10892.9|10887.9|10889.3|10884.3|55
1735919100000|2025-01-03 15:45:00|10891.5|10886.5|10888|10883|10893.4|10888.4|10888|10883|82
1735919400000|2025-01-03 15:50:00|10888.2|10883.2|10888.4|10883.4|10890.1|10885.1|10887|10882|106
1735919700000|2025-01-03 15:55:00|10888.2|10883.2|10886.7|10881.7|10890.1|10885.1|10886.7|10881.7|58
1735920000000|2025-01-03 16:00:00|10886.9|10881.9|10883.8|10878.8|10887.6|10882.6|10882.2|10877.2|156
1735920300000|2025-01-03 16:05:00|10883.6|10878.6|10885.9|10880.9|10886.1|10881.1|10881.7|10876.7|78
1735920600000|2025-01-03 16:10:00|10885.6|10880.6|10886.8|10881.8|10889.3|10884.3|10884.9|10879.9|60
1735920900000|2025-01-03 16:15:00|10886.6|10881.6|10884|10879|10886.8|10881.8|10883.1|10878.1|244
1735921200000|2025-01-03 16:20:00|10884.2|10879.2|10885.2|10880.2|10887.1|10882.1|10883.8|10878.8|59
1735921500000|2025-01-03 16:25:00|10885.3|10880.3|10882.4|10877.4|10886.3|10881.3|10882.2|10877.2|44
1735921800000|2025-01-03 16:30:00|10882.6|10877.6|10878.9|10873.9|10882.8|10877.8|10878.3|10873.3|92
1735922100000|2025-01-03 16:35:00|10879.1|10874.1|10883.6|10878.6|10883.8|10878.8|10878.9|10873.9|71
1735922400000|2025-01-03 16:40:00|10883.4|10878.4|10884.9|10879.9|10887.6|10882.6|10883.1|10878.1|64
1735922700000|2025-01-03 16:45:00|10885.1|10880.1|10887.3|10882.3|10887.5|10882.5|10884|10879|38
1735923000000|2025-01-03 16:50:00|10887.4|10882.4|10888.6|10883.6|10890.1|10885.1|10886.1|10881.1|43
1735923300000|2025-01-03 16:55:00|10888.4|10883.4|10883.6|10878.6|10888.4|10883.4|10883.6|10878.6|42
1735923600000|2025-01-03 17:00:00|10883.4|10878.4|10876.8|10871.8|10883.6|10878.6|10876.8|10871.8|92
1735923900000|2025-01-03 17:05:00|10876.4|10871.4|10870.8|10865.8|10876.8|10871.8|10870.4|10865.4|92
1735924200000|2025-01-03 17:10:00|10870.9|10865.9|10871.8|10866.8|10873.2|10868.2|10870.6|10865.6|58
1735924500000|2025-01-03 17:15:00|10871.6|10866.6|10872.2|10867.2|10872.2|10867.2|10869.4|10864.4|71
1735924800000|2025-01-03 17:20:00|10872.3|10867.3|10872.3|10867.3|10874.5|10869.5|10871.8|10866.8|76
1735925100000|2025-01-03 17:25:00|10872.1|10867.1|10872.8|10867.8|10874.3|10869.3|10870.6|10865.6|50
1735925400000|2025-01-03 17:30:00|10872.6|10867.6|10871.4|10866.4|10872.6|10867.6|10869.9|10864.9|60
1735925700000|2025-01-03 17:35:00|10871.8|10866.8|10874.3|10869.3|10876.8|10871.8|10871.4|10866.4|79
1735926000000|2025-01-03 17:40:00|10874.5|10869.5|10875.8|10870.8|10875.8|10870.8|10871.9|10866.9|48
1735926300000|2025-01-03 17:45:00|10876.1|10871.1|10875.3|10870.3|10876.3|10871.3|10874.1|10869.1|64
1735926600000|2025-01-03 17:50:00|10875.6|10870.6|10876.8|10871.8|10878.7|10873.7|10873.8|10868.8|100
1735926900000|2025-01-03 17:55:00|10877|10872|10878.8|10873.8|10879.3|10874.3|10876.9|10871.9|45
1735927200000|2025-01-03 18:00:00|10878.5|10873.5|10882.3|10877.3|10883.3|10878.3|10878.2|10873.2|70
1735927500000|2025-01-03 18:05:00|10882.2|10877.2|10881.2|10876.2|10882.8|10877.8|10881|10876|41
1735927800000|2025-01-03 18:10:00|10881.3|10876.3|10878.8|10873.8|10882.3|10877.3|10878.3|10873.3|38
1735928100000|2025-01-03 18:15:00|10879|10874|10879.5|10874.5|10880.3|10875.3|10878.3|10873.3|55
1735928400000|2025-01-03 18:20:00|10879.3|10874.3|10877.3|10872.3|10879.3|10874.3|10877|10872|37
1735928700000|2025-01-03 18:25:00|10876.6|10871.6|10875.7|10870.7|10877.3|10872.3|10875.5|10870.5|90
1735929000000|2025-01-03 18:30:00|10875.8|10870.8|10875.8|10870.8|10878.9|10873.9|10875|10870|306
1735929300000|2025-01-03 18:35:00|10876.2|10871.2|10876.7|10871.7|10876.8|10871.8|10875.8|10870.8|49
1735929600000|2025-01-03 18:40:00|10876.8|10871.8|10878.5|10873.5|10878.8|10873.8|10874.8|10869.8|39
1735929900000|2025-01-03 18:45:00|10878.3|10873.3|10880.3|10875.3|10880.3|10875.3|10877.8|10872.8|42
1735930200000|2025-01-03 18:50:00|10880.1|10875.1|10882.3|10877.3|10882.8|10877.8|10879.8|10874.8|36
1735930500000|2025-01-03 18:55:00|10882.4|10877.4|10879.3|10874.3|10882.7|10877.7|10878.8|10873.8|31
1735930800000|2025-01-03 19:00:00|10879.5|10874.5|10881.5|10876.5|10881.8|10876.8|10879.5|10874.5|42
1735931100000|2025-01-03 19:05:00|10881.8|10876.8|10878.7|10873.7|10881.8|10876.8|10878.7|10873.7|62
1735931400000|2025-01-03 19:10:00|10878.8|10873.8|10877.8|10872.8|10879.5|10874.5|10877.3|10872.3|50
1735931700000|2025-01-03 19:15:00|10877.5|10872.5|10874.7|10869.7|10878.2|10873.2|10874.5|10869.5|82
1735932000000|2025-01-03 19:20:00|10874.8|10869.8|10874.8|10869.8|10875.3|10870.3|10874.3|10869.3|26
1735932300000|2025-01-03 19:25:00|10874.7|10869.7|10872.5|10867.5|10874.8|10869.8|10871.9|10866.9|53
1735932600000|2025-01-03 19:30:00|10872.7|10867.7|10872.8|10867.8|10873.3|10868.3|10871.8|10866.8|38
1735932900000|2025-01-03 19:35:00|10872.7|10867.7|10870.8|10865.8|10872.8|10867.8|10870|10865|37
1735933200000|2025-01-03 19:40:00|10871.7|10866.7|10871.3|10866.3|10873|10868|10871.3|10866.3|80
1735933500000|2025-01-03 19:45:00|10871.7|10866.7|10872.8|10867.8|10873.2|10868.2|10871.3|10866.3|35
1735933800000|2025-01-03 19:50:00|10873.3|10868.3|10876|10871|10876.7|10871.7|10873.3|10868.3|51
1735934100000|2025-01-03 19:55:00|10875.8|10870.8|10875.2|10870.2|10877.5|10872.5|10873.8|10868.8|122
1735934400000|2025-01-03 20:00:00|10875.4|10870.4|10875.4|10870.4|10877.7|10872.7|10874.3|10869.3|43
1735934700000|2025-01-03 20:05:00|10875.2|10870.2|10873.2|10868.2|10875.7|10870.7|10872.2|10867.2|42
1735935000000|2025-01-03 20:10:00|10873|10868|10870.4|10865.4|10873.7|10868.7|10870.2|10865.2|53
1735935300000|2025-01-03 20:15:00|10870.2|10865.2|10870.7|10865.7|10871.2|10866.2|10869.7|10864.7|106
1735935600000|2025-01-03 20:20:00|10870.4|10865.4|10871.7|10866.7|10871.9|10866.9|10870.2|10865.2|31
1735935900000|2025-01-03 20:25:00|10871.9|10866.9|10873.2|10868.2|10873.7|10868.7|10871.4|10866.4|59
1735936200000|2025-01-03 20:30:00|10873.3|10868.3|10872.9|10867.9|10874.2|10869.2|10872.7|10867.7|32
1735936500000|2025-01-03 20:35:00|10872.7|10867.7|10874.2|10869.2|10875.4|10870.4|10872.7|10867.7|39
1735936800000|2025-01-03 20:40:00|10874.3|10869.3|10875.5|10870.5|10876|10871|10874.2|10869.2|59
1735937100000|2025-01-03 20:45:00|10875.3|10870.3|10875.5|10870.5|10876.3|10871.3|10874.8|10869.8|36
1735937400000|2025-01-03 20:50:00|10875.8|10870.8|10872.5|10867.5|10875.8|10870.8|10872.3|10867.3|78
1735937700000|2025-01-03 20:55:00|10872.6|10867.6|10873.3|10868.3|10873.8|10868.8|10871.8|10866.8|58
1735938000000|2025-01-03 21:00:00|10873.5|10868.5|10871.5|10866.5|10874.1|10869.1|10871.3|10866.3|39
1735938300000|2025-01-03 21:05:00|10871.3|10866.3|10870.5|10865.5|10871.5|10866.5|10870.1|10865.1|6
1735938600000|2025-01-03 21:10:00|10870.7|10865.7|10872.7|10867.7|10872.8|10867.8|10870.5|10865.5|3
1735938900000|2025-01-03 21:15:00|10872.8|10867.8|10872.8|10867.8|10872.8|10867.8|10872.3|10867.3|3
1735939200000|2025-01-03 21:20:00|10872.6|10867.6|10872.3|10867.3|10872.8|10867.8|10872|10867|4
1735939500000|2025-01-03 21:25:00|10872.5|10867.5|10872|10867|10872.8|10867.8|10871.8|10866.8|8
1735939800000|2025-01-03 21:30:00|10872.3|10867.3|10872.8|10867.8|10872.8|10867.8|10871.8|10866.8|14
1735940100000|2025-01-03 21:35:00|10873|10868|10873.5|10868.5|10873.8|10868.8|10872.8|10867.8|10
1735940400000|2025-01-03 21:40:00|10873.8|10868.8|10873.4|10868.4|10874.2|10869.2|10873.1|10868.1|12
1735940700000|2025-01-03 21:45:00|10873.3|10868.3|10873.1|10868.1|10873.8|10868.8|10872.4|10867.4|9
1735941000000|2025-01-03 21:50:00|10872.9|10867.9|10872.8|10867.8|10873.4|10868.4|10872.8|10867.8|0
1735941300000|2025-01-03 21:55:00|10873|10868|10876.3|10867.3|10876.3|10868|10871.7|10866.7|70
1736118000000|2025-01-05 23:00:00|10874.6|10869.6|10877|10872|10878.4|10873.4|10874.1|10869.1|24
1736118300000|2025-01-05 23:05:00|10877.3|10872.3|10876.5|10871.5|10878|10873|10876.3|10871.3|4
1736118600000|2025-01-05 23:10:00|10876.8|10871.8|10876|10871|10877.8|10872.8|10875.5|10870.5|3
1736118900000|2025-01-05 23:15:00|10875.8|10870.8|10875.2|10870.2|10876.2|10871.2|10874.3|10869.3|5
1736119200000|2025-01-05 23:20:00|10875.4|10870.4|10875.3|10870.3|10876|10871|10874.8|10869.8|4
1736119500000|2025-01-05 23:25:00|10875.5|10870.5|10875|10870|10875.5|10870.5|10875|10870|3
1736119800000|2025-01-05 23:30:00|10875.3|10870.3|10875|10870|10875.5|10870.5|10873.8|10868.8|15
1736120100000|2025-01-05 23:35:00|10875.4|10870.4|10874.2|10869.2|10875.5|10870.5|10874.2|10869.2|1
1736120400000|2025-01-05 23:40:00|10873.8|10868.8|10871.3|10866.3|10874|10869|10871.3|10866.3|79
1736120700000|2025-01-05 23:45:00|10871.5|10866.5|10870.6|10865.6|10872|10867|10870.3|10865.3|40
1736121000000|2025-01-05 23:50:00|10870.8|10865.8|10874|10869|10874.5|10869.5|10870.8|10865.8|9
1736121300000|2025-01-05 23:55:00|10874.2|10869.2|10875|10870|10875.5|10870.5|10874|10869|18
1736121600000|2025-01-06 00:00:00|10874.8|10869.8|10877.4|10872.4|10877.8|10872.8|10874.8|10869.8|56
1736121900000|2025-01-06 00:05:00|10877.5|10872.5|10880.5|10875.5|10881.2|10876.2|10877|10872|5
1736122200000|2025-01-06 00:10:00|10880.7|10875.7|10882.5|10877.5|10883.5|10878.5|10880|10875|6
1736122500000|2025-01-06 00:15:00|10882.3|10877.3|10881|10876|10882.3|10877.3|10879.1|10874.1|8
1736122800000|2025-01-06 00:20:00|10881.2|10876.2|10882|10877|10883.2|10878.2|10881|10876|12
1736123100000|2025-01-06 00:25:00|10882.2|10877.2|10882.5|10877.5|10883|10878|10882|10877|6
1736123400000|2025-01-06 00:30:00|10882.3|10877.3|10883.5|10878.5|10884.1|10879.1|10882|10877|34
1736123700000|2025-01-06 00:35:00|10883.6|10878.6|10884.6|10879.6|10884.8|10879.8|10883.1|10878.1|8
1736124000000|2025-01-06 00:40:00|10884.8|10879.8|10883.6|10878.6|10884.8|10879.8|10882.6|10877.6|47
1736124300000|2025-01-06 00:45:00|10883.4|10878.4|10882.8|10877.8|10884|10879|10882.3|10877.3|63
1736124600000|2025-01-06 00:50:00|10883|10878|10879|10874|10883.1|10878.1|10878.5|10873.5|18
1736124900000|2025-01-06 00:55:00|10878.8|10873.8|10876|10871|10879.5|10874.5|10874.1|10869.1|17
1736125200000|2025-01-06 01:00:00|10876.1|10871.1|10877|10872|10877.7|10872.7|10875|10870|13
1736125500000|2025-01-06 01:05:00|10876.7|10871.7|10875.9|10870.9|10877.4|10872.4|10875.4|10870.4|26
1736125800000|2025-01-06 01:10:00|10876.1|10871.1|10872.6|10867.6|10876.1|10871.1|10872.2|10867.2|14
1736126100000|2025-01-06 01:15:00|10872.4|10867.4|10868.6|10863.6|10872.8|10867.8|10867.7|10862.7|96
1736126400000|2025-01-06 01:20:00|10868.7|10863.7|10871.9|10866.9|10872.1|10867.1|10868.4|10863.4|7
1736126700000|2025-01-06 01:25:00|10872.1|10867.1|10872.6|10867.6|10874.1|10869.1|10871.4|10866.4|21
1736127000000|2025-01-06 01:30:00|10872.4|10867.4|10872.1|10867.1|10873.3|10868.3|10871.1|10866.1|24
1736127300000|2025-01-06 01:35:00|10872.3|10867.3|10871.3|10866.3|10874.5|10869.5|10870.5|10865.5|20
1736127600000|2025-01-06 01:40:00|10871.1|10866.1|10870.8|10865.8|10872.5|10867.5|10870.3|10865.3|11
1736127900000|2025-01-06 01:45:00|10870.6|10865.6|10871.1|10866.1|10871.3|10866.3|10869.4|10864.4|16
1736128200000|2025-01-06 01:50:00|10871.3|10866.3|10870|10865|10872|10867|10869.3|10864.3|46
1736128500000|2025-01-06 01:55:00|10869.8|10864.8|10867.9|10862.9|10870|10865|10866.5|10861.5|67
1736128800000|2025-01-06 02:00:00|10868|10863|10868.7|10863.7|10869.4|10864.4|10867|10862|22
1736129100000|2025-01-06 02:05:00|10868.9|10863.9|10864.7|10859.7|10868.9|10863.9|10864.5|10859.5|20
1736129400000|2025-01-06 02:10:00|10864.5|10859.5|10863.7|10858.7|10864.7|10859.7|10862.7|10857.7|17
1736129700000|2025-01-06 02:15:00|10863.9|10858.9|10864.4|10859.4|10865.7|10860.7|10863|10858|49
1736130000000|2025-01-06 02:20:00|10864.2|10859.2|10867.2|10862.2|10867.4|10862.4|10864|10859|25
1736130300000|2025-01-06 02:25:00|10867.4|10862.4|10867.4|10862.4|10868.4|10863.4|10866.5|10861.5|8
1736130600000|2025-01-06 02:30:00|10867.7|10862.7|10868.7|10863.7|10868.9|10863.9|10867.3|10862.3|1
1736130900000|2025-01-06 02:35:00|10868.9|10863.9|10868|10863|10869.4|10864.4|10867.5|10862.5|2
1736131200000|2025-01-06 02:40:00|10868.2|10863.2|10867.2|10862.2|10868.2|10863.2|10865.5|10860.5|15
1736131500000|2025-01-06 02:45:00|10867|10862|10865.4|10860.4|10867.2|10862.2|10865.4|10860.4|4
1736131800000|2025-01-06 02:50:00|10865.6|10860.6|10865.7|10860.7|10866.4|10861.4|10865.2|10860.2|16
1736132100000|2025-01-06 02:55:00|10865.5|10860.5|10865.7|10860.7|10866.2|10861.2|10864.7|10859.7|9
1736132400000|2025-01-06 03:00:00|10865.5|10860.5|10863.8|10858.8|10866.4|10861.4|10863|10858|5
1736132700000|2025-01-06 03:05:00|10863.7|10858.7|10866.2|10861.2|10867.1|10862.1|10863.5|10858.5|17
1736133000000|2025-01-06 03:10:00|10866.4|10861.4|10865.4|10860.4|10866.4|10861.4|10865|10860|10
1736133300000|2025-01-06 03:15:00|10865.6|10860.6|10867.2|10862.2|10867.7|10862.7|10864.7|10859.7|18
1736133600000|2025-01-06 03:20:00|10867|10862|10866|10861|10867.4|10862.4|10865.8|10860.8|10
1736133900000|2025-01-06 03:25:00|10866.2|10861.2|10866.4|10861.4|10866.9|10861.9|10865.5|10860.5|10
1736134200000|2025-01-06 03:30:00|10866.2|10861.2|10868.5|10863.5|10868.9|10863.9|10866.2|10861.2|7
1736134500000|2025-01-06 03:35:00|10868.7|10863.7|10866.4|10861.4|10868.9|10863.9|10866|10861|5
1736134800000|2025-01-06 03:40:00|10866.2|10861.2|10868|10863|10868.4|10863.4|10866.2|10861.2|7
1736135100000|2025-01-06 03:45:00|10868.2|10863.2|10866.9|10861.9|10868.4|10863.4|10866.8|10861.8|1
1736135400000|2025-01-06 03:50:00|10867.1|10862.1|10865.4|10860.4|10867.4|10862.4|10865|10860|8
1736135700000|2025-01-06 03:55:00|10865.7|10860.7|10866.3|10861.3|10867|10862|10865.5|10860.5|0
1736136000000|2025-01-06 04:00:00|10866.2|10861.2|10867.3|10862.3|10867.5|10862.5|10865.2|10860.2|4
1736136300000|2025-01-06 04:05:00|10867.5|10862.5|10867.3|10862.3|10867.7|10862.7|10867|10862|6
1736136600000|2025-01-06 04:10:00|10867.5|10862.5|10867.8|10862.8|10867.8|10862.8|10867|10862|19
1736136900000|2025-01-06 04:15:00|10867.7|10862.7|10868.2|10863.2|10868.2|10863.2|10867.3|10862.3|4
1736137200000|2025-01-06 04:20:00|10868.3|10863.3|10867.3|10862.3|10869|10864|10867.3|10862.3|1
1736137500000|2025-01-06 04:25:00|10867.5|10862.5|10866.5|10861.5|10867.5|10862.5|10866.3|10861.3|9
1736137800000|2025-01-06 04:30:00|10866.7|10861.7|10865.3|10860.3|10866.7|10861.7|10865.2|10860.2|1
1736138100000|2025-01-06 04:35:00|10865.5|10860.5|10865.2|10860.2|10865.7|10860.7|10865|10860|3
1736138400000|2025-01-06 04:40:00|10865|10860|10865.7|10860.7|10865.8|10860.8|10865|10860|1
1736138700000|2025-01-06 04:45:00|10865.8|10860.8|10865.8|10860.8|10866.6|10861.6|10865.5|10860.5|14
1736139000000|2025-01-06 04:50:00|10866|10861|10865.9|10860.9|10866.9|10861.9|10865.7|10860.7|1
1736139300000|2025-01-06 04:55:00|10865.7|10860.7|10867|10862|10867.1|10862.1|10865.5|10860.5|17
1736139600000|2025-01-06 05:00:00|10866.8|10861.8|10867.1|10862.1|10868|10863|10866.5|10861.5|6
1736139900000|2025-01-06 05:05:00|10867.3|10862.3|10867|10862|10867.6|10862.6|10866|10861|12
1736140200000|2025-01-06 05:10:00|10867.1|10862.1|10867.5|10862.5|10867.9|10862.9|10866.5|10861.5|6
1736140500000|2025-01-06 05:15:00|10867.6|10862.6|10868|10863|10868.5|10863.5|10867.3|10862.3|20
1736140800000|2025-01-06 05:20:00|10868.1|10863.1|10865.3|10860.3|10869|10864|10865.3|10860.3|24
1736141100000|2025-01-06 05:25:00|10865.5|10860.5|10865.6|10860.6|10865.6|10860.6|10864.5|10859.5|13
1736141400000|2025-01-06 05:30:00|10865.8|10860.8|10863.9|10858.9|10865.8|10860.8|10863.9|10858.9|4
1736141700000|2025-01-06 05:35:00|10864.1|10859.1|10865.8|10860.8|10865.9|10860.9|10863.9|10858.9|14
1736142000000|2025-01-06 05:40:00|10865.9|10860.9|10867.3|10862.3|10867.4|10862.4|10865.4|10860.4|26
1736142300000|2025-01-06 05:45:00|10867.4|10862.4|10866.6|10861.6|10867.4|10862.4|10865.8|10860.8|22
1736142600000|2025-01-06 05:50:00|10866.9|10861.9|10867.8|10862.8|10868.1|10863.1|10866.8|10861.8|13
1736142900000|2025-01-06 05:55:00|10867.9|10862.9|10870.1|10865.1|10870.6|10865.6|10867.8|10862.8|42
1736143200000|2025-01-06 06:00:00|10870.3|10865.3|10868.1|10863.1|10870.5|10865.5|10868.1|10863.1|21
1736143500000|2025-01-06 06:05:00|10868.3|10863.3|10868.9|10863.9|10871.3|10866.3|10866.9|10861.9|10
1736143800000|2025-01-06 06:10:00|10869.1|10864.1|10868.1|10863.1|10869.8|10864.8|10867.6|10862.6|17
1736144100000|2025-01-06 06:15:00|10868.2|10863.2|10867.4|10862.4|10868.7|10863.7|10867.4|10862.4|10
1736144400000|2025-01-06 06:20:00|10867.6|10862.6|10870.8|10865.8|10871.1|10866.1|10867.4|10862.4|6
1736144700000|2025-01-06 06:25:00|10870.9|10865.9|10869.7|10864.7|10871.1|10866.1|10869.6|10864.6|17
1736145000000|2025-01-06 06:30:00|10869.6|10864.6|10866.7|10861.7|10869.7|10864.7|10866.1|10861.1|10
1736145300000|2025-01-06 06:35:00|10866.9|10861.9|10866.2|10861.2|10866.9|10861.9|10865.4|10860.4|4
1736145600000|2025-01-06 06:40:00|10866.4|10861.4|10864.2|10859.2|10866.6|10861.6|10864.1|10859.1|2
1736145900000|2025-01-06 06:45:00|10864.4|10859.4|10866.9|10861.9|10866.9|10861.9|10863.6|10858.6|11
1736146200000|2025-01-06 06:50:00|10867.1|10862.1|10868.7|10863.7|10868.9|10863.9|10867.1|10862.1|35
1736146500000|2025-01-06 06:55:00|10868.9|10863.9|10866.9|10861.9|10869.1|10864.1|10865.9|10860.9|82
1736146800000|2025-01-06 07:00:00|10867.1|10862.1|10866.4|10861.4|10867.1|10862.1|10863.4|10858.4|59
1736147100000|2025-01-06 07:05:00|10866.6|10861.6|10866|10861|10868.7|10863.7|10864.7|10859.7|62
1736147400000|2025-01-06 07:10:00|10865.9|10860.9|10865.2|10860.2|10865.9|10860.9|10864|10859|31
1736147700000|2025-01-06 07:15:00|10865.4|10860.4|10864|10859|10866.4|10861.4|10864|10859|39
1736148000000|2025-01-06 07:20:00|10864.2|10859.2|10862.4|10857.4|10864.9|10859.9|10862|10857|46
1736148300000|2025-01-06 07:25:00|10862.2|10857.2|10859.9|10854.9|10862.6|10857.6|10859.4|10854.4|25
1736148600000|2025-01-06 07:30:00|10860.1|10855.1|10855.9|10850.9|10860.3|10855.3|10853.7|10848.7|90
1736148900000|2025-01-06 07:35:00|10855.7|10850.7|10858.3|10853.3|10858.4|10853.4|10854.9|10849.9|13
1736149200000|2025-01-06 07:40:00|10858.4|10853.4|10857.9|10852.9|10859.8|10854.8|10857.2|10852.2|29
1736149500000|2025-01-06 07:45:00|10857.7|10852.7|10857.6|10852.6|10857.9|10852.9|10855.9|10850.9|18
1736149800000|2025-01-06 07:50:00|10857.8|10852.8|10855.4|10850.4|10858.9|10853.9|10855.4|10850.4|40
1736150100000|2025-01-06 07:55:00|10855.6|10850.6|10855.1|10850.1|10857.9|10852.9|10853.9|10848.9|76
1736150400000|2025-01-06 08:00:00|10854.9|10849.9|10849.6|10844.6|10855.8|10850.8|10848.9|10843.9|153
1736150700000|2025-01-06 08:05:00|10849.4|10844.4|10852.1|10847.1|10854.4|10849.4|10849.4|10844.4|90
1736151000000|2025-01-06 08:10:00|10852.3|10847.3|10847.4|10842.4|10852.6|10847.6|10847.2|10842.2|62
1736151300000|2025-01-06 08:15:00|10847.6|10842.6|10844.9|10839.9|10847.6|10842.6|10843.6|10838.6|82
1736151600000|2025-01-06 08:20:00|10845.1|10840.1|10849|10844|10850.6|10845.6|10843.7|10838.7|74
1736151900000|2025-01-06 08:25:00|10848.7|10843.7|10843.9|10838.9|10850.5|10845.5|10843.9|10838.9|25
1736152200000|2025-01-06 08:30:00|10843.8|10838.8|10846.2|10841.2|10846.7|10841.7|10840.9|10835.9|62
1736152500000|2025-01-06 08:35:00|10846|10841|10846.4|10841.4|10848.3|10843.3|10845|10840|29
1736152800000|2025-01-06 08:40:00|10846.2|10841.2|10846.8|10841.8|10846.8|10841.8|10843.5|10838.5|43
1736153100000|2025-01-06 08:45:00|10846.5|10841.5|10844.3|10839.3|10848.8|10843.8|10844.3|10839.3|69
1736153400000|2025-01-06 08:50:00|10843.8|10838.8|10840.7|10835.7|10843.8|10838.8|10839|10834|25
1736153700000|2025-01-06 08:55:00|10840.8|10835.8|10834.6|10829.6|10840.8|10835.8|10832.9|10827.9|161
1736154000000|2025-01-06 09:00:00|10834.9|10829.9|10834.3|10829.3|10841.7|10836.7|10828.4|10823.4|261
1736154300000|2025-01-06 09:05:00|10834.4|10829.4|10825.7|10820.7|10834.8|10829.8|10825.7|10820.7|166
1736154600000|2025-01-06 09:10:00|10825.9|10820.9|10831.7|10826.7|10831.9|10826.9|10822.6|10817.6|115
1736154900000|2025-01-06 09:15:00|10831.9|10826.9|10828.1|10823.1|10833.6|10828.6|10826.1|10821.1|120
1736155200000|2025-01-06 09:20:00|10828|10823|10826|10821|10830|10825|10825.4|10820.4|125
1736155500000|2025-01-06 09:25:00|10825.8|10820.8|10830.1|10825.1|10830.3|10825.3|10823.6|10818.6|36
1736155800000|2025-01-06 09:30:00|10830.3|10825.3|10832.9|10827.9|10833.3|10828.3|10829.7|10824.7|32
1736156100000|2025-01-06 09:35:00|10833|10828|10834.2|10829.2|10836.2|10831.2|10831.9|10826.9|20
1736156400000|2025-01-06 09:40:00|10834.3|10829.3|10835.7|10830.7|10837.2|10832.2|10833.5|10828.5|11
1736156700000|2025-01-06 09:45:00|10835.9|10830.9|10836.3|10831.3|10836.5|10831.5|10832.8|10827.8|44
1736157000000|2025-01-06 09:50:00|10836.5|10831.5|10834|10829|10837|10832|10833.8|10828.8|29
1736157300000|2025-01-06 09:55:00|10833.8|10828.8|10833.2|10828.2|10835.8|10830.8|10832.8|10827.8|31
1736157600000|2025-01-06 10:00:00|10833|10828|10833.7|10828.7|10835.5|10830.5|10831.5|10826.5|31
1736157900000|2025-01-06 10:05:00|10833.9|10828.9|10838.8|10833.8|10839.5|10834.5|10833.9|10828.9|26
1736158200000|2025-01-06 10:10:00|10838.7|10833.7|10841|10836|10841.5|10836.5|10838.5|10833.5|27
1736158500000|2025-01-06 10:15:00|10840.8|10835.8|10840.5|10835.5|10841.3|10836.3|10837.5|10832.5|53
1736158800000|2025-01-06 10:20:00|10840.7|10835.7|10842.1|10837.1|10843.1|10838.1|10840.1|10835.1|36
1736159100000|2025-01-06 10:25:00|10841.8|10836.8|10841.5|10836.5|10842.5|10837.5|10839.1|10834.1|22
1736159400000|2025-01-06 10:30:00|10841.3|10836.3|10840.9|10835.9|10841.8|10836.8|10838.8|10833.8|27
1736159700000|2025-01-06 10:35:00|10841|10836|10840|10835|10841|10836|10838.3|10833.3|19
1736160000000|2025-01-06 10:40:00|10839.8|10834.8|10842.8|10837.8|10843|10838|10839.8|10834.8|33
1736160300000|2025-01-06 10:45:00|10842.6|10837.6|10844.7|10839.7|10845.5|10840.5|10841.3|10836.3|35
1736160600000|2025-01-06 10:50:00|10845|10840|10847.2|10842.2|10847.2|10842.2|10843.3|10838.3|32
1736160900000|2025-01-06 10:55:00|10846.9|10841.9|10849.2|10844.2|10849.2|10844.2|10846.7|10841.7|30
1736161200000|2025-01-06 11:00:00|10849.3|10844.3|10846.7|10841.7|10854.9|10849.9|10846.7|10841.7|190
1736161500000|2025-01-06 11:05:00|10846.8|10841.8|10837|10832|10847.2|10842.2|10836.5|10831.5|47
1736161800000|2025-01-06 11:10:00|10837.2|10832.2|10812.7|10807.7|10837.9|10832.9|10804|10799|345
1736162100000|2025-01-06 11:15:00|10812.4|10807.4|10801.5|10796.5|10812.4|10807.4|10793.2|10788.2|298
1736162400000|2025-01-06 11:20:00|10801.3|10796.3|10786.3|10781.3|10801.3|10796.3|10779.9|10774.9|333
1736162700000|2025-01-06 11:25:00|10786|10781|10780.5|10775.5|10791.5|10786.5|10778.9|10773.9|221
1736163000000|2025-01-06 11:30:00|10780.4|10775.4|10773|10768|10781|10776|10765.5|10760.5|294
1736163300000|2025-01-06 11:35:00|10773.5|10768.5|10772.1|10767.1|10777|10772|10770.6|10765.6|264
1736163600000|2025-01-06 11:40:00|10771.9|10766.9|10776.5|10771.5|10777|10772|10768.9|10763.9|146
1736163900000|2025-01-06 11:45:00|10776.6|10771.6|10781.9|10776.9|10784.6|10779.6|10775.1|10770.1|293
1736164200000|2025-01-06 11:50:00|10782.1|10777.1|10774.2|10769.2|10783.1|10778.1|10773.7|10768.7|110
1736164500000|2025-01-06 11:55:00|10774.4|10769.4|10771.6|10766.6|10775.8|10770.8|10771.6|10766.6|119
1736164800000|2025-01-06 12:00:00|10771.8|10766.8|10767.5|10762.5|10772|10767|10762.6|10757.6|138
1736165100000|2025-01-06 12:05:00|10767.7|10762.7|10773.5|10768.5|10774.5|10769.5|10765.2|10760.2|78
1736165400000|2025-01-06 12:10:00|10773.3|10768.3|10778.6|10773.6|10779.1|10774.1|10772.4|10767.4|80
1736165700000|2025-01-06 12:15:00|10778.4|10773.4|10778.4|10773.4|10779.1|10774.1|10771.6|10766.6|88
1736166000000|2025-01-06 12:20:00|10778.6|10773.6|10783.6|10778.6|10784.6|10779.6|10776.2|10771.2|82
1736166300000|2025-01-06 12:25:00|10783.3|10778.3|10787|10782|10787.7|10782.7|10781.4|10776.4|52
1736166600000|2025-01-06 12:30:00|10787.1|10782.1|10786.4|10781.4|10792.7|10787.7|10784|10779|94
1736166900000|2025-01-06 12:35:00|10786.2|10781.2|10780.2|10775.2|10786.2|10781.2|10778.3|10773.3|52
1736167200000|2025-01-06 12:40:00|10780.4|10775.4|10780.3|10775.3|10783.4|10778.4|10780.2|10775.2|19
1736167500000|2025-01-06 12:45:00|10780.2|10775.2|10777.7|10772.7|10780.9|10775.9|10776|10771|41
1736167800000|2025-01-06 12:50:00|10777.5|10772.5|10784.2|10779.2|10788.1|10783.1|10777.3|10772.3|46
1736168100000|2025-01-06 12:55:00|10784|10779|10776.2|10771.2|10784.4|10779.4|10774.2|10769.2|56
1736168400000|2025-01-06 13:00:00|10776.4|10771.4|10770.3|10765.3|10776.6|10771.6|10767.1|10762.1|250
1736168700000|2025-01-06 13:05:00|10770.1|10765.1|10762.7|10757.7|10770.3|10765.3|10762.7|10757.7|88
1736169000000|2025-01-06 13:10:00|10762.5|10757.5|10764.3|10759.3|10768.4|10763.4|10762.2|10757.2|208
1736169300000|2025-01-06 13:15:00|10764.1|10759.1|10763.7|10758.7|10767.2|10762.2|10760.8|10755.8|280
1736169600000|2025-01-06 13:20:00|10763.5|10758.5|10761.2|10756.2|10764.4|10759.4|10759.2|10754.2|140
1736169900000|2025-01-06 13:25:00|10760.8|10755.8|10753.2|10748.2|10762.6|10757.6|10751.9|10746.9|577
1736170200000|2025-01-06 13:30:00|10753.4|10748.4|10764.1|10759.1|10766.3|10761.3|10753|10748|169
1736170500000|2025-01-06 13:35:00|10764.3|10759.3|10768.7|10763.7|10769.8|10764.8|10763.9|10758.9|104
1736170800000|2025-01-06 13:40:00|10768.6|10763.6|10775.7|10770.7|10776.1|10771.1|10768.6|10763.6|82
1736171100000|2025-01-06 13:45:00|10775.5|10770.5|10774.6|10769.6|10780.3|10775.3|10770.3|10765.3|207
1736171400000|2025-01-06 13:50:00|10774.5|10769.5|10772.4|10767.4|10776.4|10771.4|10770.6|10765.6|105
1736171700000|2025-01-06 13:55:00|10772.6|10767.6|10769.9|10764.9|10774.4|10769.4|10769.1|10764.1|87
1736172000000|2025-01-06 14:00:00|10769.8|10764.8|10768.3|10763.3|10770.9|10765.9|10765.2|10760.2|78
1736172300000|2025-01-06 14:05:00|10768.1|10763.1|10773.8|10768.8|10774.6|10769.6|10762.6|10757.6|77
1736172600000|2025-01-06 14:10:00|10773.9|10768.9|10775.9|10770.9|10776|10771|10772.3|10767.3|46
1736172900000|2025-01-06 14:15:00|10775.7|10770.7|10823.3|10818.3|10828.9|10823.9|10775.4|10770.4|1147
1736173200000|2025-01-06 14:20:00|10823.4|10818.4|10820.7|10815.7|10827.4|10822.4|10812.6|10807.6|451
1736173500000|2025-01-06 14:25:00|10820.9|10815.9|10803.9|10798.9|10822.2|10817.2|10803.1|10798.1|193
1736173800000|2025-01-06 14:30:00|10804.1|10799.1|10811.2|10806.2|10811.6|10806.6|10800.4|10795.4|227
1736174100000|2025-01-06 14:35:00|10811.4|10806.4|10811.6|10806.6|10814.4|10809.4|10805.7|10800.7|199
1736174400000|2025-01-06 14:40:00|10811.8|10806.8|10817.5|10812.5|10819.1|10814.1|10809.1|10804.1|123
1736174700000|2025-01-06 14:45:00|10817.2|10812.2|10799.6|10794.6|10817.2|10812.2|10799.6|10794.6|196
1736175000000|2025-01-06 14:50:00|10799.4|10794.4|10792.1|10787.1|10801.8|10796.8|10791.2|10786.2|174
1736175300000|2025-01-06 14:55:00|10791.9|10786.9|10796.7|10791.7|10797.5|10792.5|10790.6|10785.6|190
1736175600000|2025-01-06 15:00:00|10796.5|10791.5|10801.7|10796.7|10805.6|10800.6|10791|10786|256
1736175900000|2025-01-06 15:05:00|10801.5|10796.5|10803.7|10798.7|10804.4|10799.4|10795.4|10790.4|246
1736176200000|2025-01-06 15:10:00|10803.5|10798.5|10803|10798|10808.3|10803.3|10800.7|10795.7|155
1736176500000|2025-01-06 15:15:00|10803.2|10798.2|10809.9|10804.9|10810|10805|10802.7|10797.7|65
1736176800000|2025-01-06 15:20:00|10809.8|10804.8|10808.9|10803.9|10812.9|10807.9|10808.4|10803.4|94
1736177100000|2025-01-06 15:25:00|10808.7|10803.7|10808.1|10803.1|10812.5|10807.5|10808.1|10803.1|90
1736177400000|2025-01-06 15:30:00|10808.3|10803.3|10808.4|10803.4|10811.2|10806.2|10805.4|10800.4|72
1736177700000|2025-01-06 15:35:00|10808|10803|10815.3|10810.3|10817|10812|10806.5|10801.5|118
1736178000000|2025-01-06 15:40:00|10815.5|10810.5|10815.9|10810.9|10819.3|10814.3|10813|10808|236
1736178300000|2025-01-06 15:45:00|10815.7|10810.7|10815.8|10810.8|10816.4|10811.4|10807.5|10802.5|128
1736178600000|2025-01-06 15:50:00|10815.7|10810.7|10805.4|10800.4|10815.7|10810.7|10803.2|10798.2|47
1736178900000|2025-01-06 15:55:00|10805.5|10800.5|10802|10797|10806.3|10801.3|10798.4|10793.4|141
1736179200000|2025-01-06 16:00:00|10801.7|10796.7|10800.4|10795.4|10804.5|10799.5|10797.5|10792.5|165
1736179500000|2025-01-06 16:05:00|10800|10795|10803|10798|10804.3|10799.3|10798.8|10793.8|35
1736179800000|2025-01-06 16:10:00|10802.8|10797.8|10804|10799|10808.4|10803.4|10801.8|10796.8|89
1736180100000|2025-01-06 16:15:00|10803.8|10798.8|10803|10798|10805.7|10800.7|10801.3|10796.3|56
1736180400000|2025-01-06 16:20:00|10803.2|10798.2|10802.8|10797.8|10806.2|10801.2|10801|10796|78
1736180700000|2025-01-06 16:25:00|10802.6|10797.6|10798.1|10793.1|10804.5|10799.5|10797|10792|49
1736181000000|2025-01-06 16:30:00|10798.3|10793.3|10795|10790|10798.5|10793.5|10791|10786|85
1736181300000|2025-01-06 16:35:00|10794.9|10789.9|10794.5|10789.5|10795.7|10790.7|10791.8|10786.8|34
1736181600000|2025-01-06 16:40:00|10794.3|10789.3|10795.5|10790.5|10798.4|10793.4|10794|10789|53
1736181900000|2025-01-06 16:45:00|10795.3|10790.3|10800.1|10795.1|10800.5|10795.5|10795.1|10790.1|38
1736182200000|2025-01-06 16:50:00|10800|10795|10799.7|10794.7|10802.1|10797.1|10799.5|10794.5|28
1736182500000|2025-01-06 16:55:00|10799.5|10794.5|10797.6|10792.6|10802.3|10797.3|10797|10792|16
1736182800000|2025-01-06 17:00:00|10797.8|10792.8|10803.1|10798.1|10803.8|10798.8|10797.6|10792.6|31
1736183100000|2025-01-06 17:05:00|10803.2|10798.2|10806.2|10801.2|10806.9|10801.9|10801.5|10796.5|45
1736183400000|2025-01-06 17:10:00|10806|10801|10809.9|10804.9|10810.3|10805.3|10805.4|10800.4|48
1736183700000|2025-01-06 17:15:00|10809.5|10804.5|10810.4|10805.4|10811.4|10806.4|10809|10804|31
1736184000000|2025-01-06 17:20:00|10810.5|10805.5|10809.9|10804.9|10811.4|10806.4|10809|10804|16
1736184300000|2025-01-06 17:25:00|10809.5|10804.5|10809|10804|10809.6|10804.6|10806.3|10801.3|21
1736184600000|2025-01-06 17:30:00|10809.2|10804.2|10807.9|10802.9|10812.1|10807.1|10807.9|10802.9|37
1736184900000|2025-01-06 17:35:00|10807.8|10802.8|10809.8|10804.8|10810.4|10805.4|10807.3|10802.3|30
1736185200000|2025-01-06 17:40:00|10809.9|10804.9|10809.8|10804.8|10811.3|10806.3|10808.8|10803.8|29
1736185500000|2025-01-06 17:45:00|10809.9|10804.9|10809.4|10804.4|10810.3|10805.3|10807.6|10802.6|42
1736185800000|2025-01-06 17:50:00|10809.6|10804.6|10806.1|10801.1|10812.3|10807.3|10806.1|10801.1|56
1736186100000|2025-01-06 17:55:00|10806.3|10801.3|10804.6|10799.6|10807.3|10802.3|10803.7|10798.7|41
1736186400000|2025-01-06 18:00:00|10804.3|10799.3|10813.1|10808.1|10814.3|10809.3|10803.4|10798.4|142
1736186700000|2025-01-06 18:05:00|10812.9|10807.9|10814.9|10809.9|10814.9|10809.9|10809.7|10804.7|49
1736187000000|2025-01-06 18:10:00|10814.6|10809.6|10809.8|10804.8|10814.9|10809.9|10809.6|10804.6|41
1736187300000|2025-01-06 18:15:00|10809.6|10804.6|10808.9|10803.9|10811.4|10806.4|10807.8|10802.8|21
1736187600000|2025-01-06 18:20:00|10808.7|10803.7|10805.8|10800.8|10809.3|10804.3|10805.4|10800.4|52
1736187900000|2025-01-06 18:25:00|10805.9|10800.9|10805|10800|10805.9|10800.9|10803.6|10798.6|25
1736188200000|2025-01-06 18:30:00|10804.9|10799.9|10805.4|10800.4|10806.7|10801.7|10803|10798|54
1736188500000|2025-01-06 18:35:00|10805.6|10800.6|10807.6|10802.6|10808.9|10803.9|10805.6|10800.6|30
1736188800000|2025-01-06 18:40:00|10807.8|10802.8|10807.1|10802.1|10811.4|10806.4|10806.9|10801.9|30
1736189100000|2025-01-06 18:45:00|10807.2|10802.2|10804.9|10799.9|10807.4|10802.4|10804.9|10799.9|58
1736189400000|2025-01-06 18:50:00|10804.7|10799.7|10806.8|10801.8|10807.3|10802.3|10804.7|10799.7|21
1736189700000|2025-01-06 18:55:00|10807|10802|10810.2|10805.2|10811.3|10806.3|10806.4|10801.4|16
1736190000000|2025-01-06 19:00:00|10810.4|10805.4|10808.4|10803.4|10813.3|10808.3|10807.9|10802.9|34
1736190300000|2025-01-06 19:05:00|10808.2|10803.2|10806.7|10801.7|10808.9|10803.9|10806.2|10801.2|10
1736190600000|2025-01-06 19:10:00|10806.5|10801.5|10808.4|10803.4|10808.8|10803.8|10806.4|10801.4|16
1736190900000|2025-01-06 19:15:00|10808.6|10803.6|10804.9|10799.9|10808.8|10803.8|10804.7|10799.7|18
1736191200000|2025-01-06 19:20:00|10805.1|10800.1|10805.9|10800.9|10806.3|10801.3|10804.1|10799.1|17
1736191500000|2025-01-06 19:25:00|10806|10801|10804.9|10799.9|10806|10801|10803.1|10798.1|9
1736191800000|2025-01-06 19:30:00|10804.8|10799.8|10803.3|10798.3|10805.8|10800.8|10801.7|10796.7|36
1736192100000|2025-01-06 19:35:00|10803.2|10798.2|10803.8|10798.8|10804.2|10799.2|10801.8|10796.8|17
1736192400000|2025-01-06 19:40:00|10803.6|10798.6|10803.5|10798.5|10804.7|10799.7|10802.9|10797.9|19
1736192700000|2025-01-06 19:45:00|10803.7|10798.7|10802.7|10797.7|10804.1|10799.1|10801.9|10796.9|38
1736193000000|2025-01-06 19:50:00|10802.9|10797.9|10803.3|10798.3|10804.5|10799.5|10802.7|10797.7|28
1736193300000|2025-01-06 19:55:00|10803.4|10798.4|10803.4|10798.4|10806|10801|10802.7|10797.7|158
1736193600000|2025-01-06 20:00:00|10803.8|10798.8|10800.3|10795.3|10804.5|10799.5|10799.8|10794.8|118
1736193900000|2025-01-06 20:05:00|10800.5|10795.5|10800.4|10795.4|10801.9|10796.9|10799.8|10794.8|82
1736194200000|2025-01-06 20:10:00|10800.6|10795.6|10800.1|10795.1|10800.9|10795.9|10799.9|10794.9|10
1736194500000|2025-01-06 20:15:00|10799.9|10794.9|10802.3|10797.3|10802.3|10797.3|10799.9|10794.9|32
1736194800000|2025-01-06 20:20:00|10802.5|10797.5|10801.2|10796.2|10802.8|10797.8|10800.5|10795.5|27
1736195100000|2025-01-06 20:25:00|10801.3|10796.3|10802|10797|10802.6|10797.6|10800.7|10795.7|16
1736195400000|2025-01-06 20:30:00|10802.2|10797.2|10804.3|10799.3|10804.5|10799.5|10801.9|10796.9|25
1736195700000|2025-01-06 20:35:00|10803.9|10798.9|10804.7|10799.7|10804.7|10799.7|10803|10798|27
1736196000000|2025-01-06 20:40:00|10804.9|10799.9|10803.2|10798.2|10805.2|10800.2|10803.2|10798.2|25
1736196300000|2025-01-06 20:45:00|10803|10798|10803.3|10798.3|10804.8|10799.8|10802.9|10797.9|20
1736196600000|2025-01-06 20:50:00|10803.1|10798.1|10803.5|10798.5|10805.1|10800.1|10802.7|10797.7|81
1736196900000|2025-01-06 20:55:00|10803.4|10798.4|10803|10798|10804.3|10799.3|10802.6|10797.6|131
1736197200000|2025-01-06 21:00:00|10803.1|10798.1|10804.1|10799.1|10804.5|10799.5|10802.6|10797.6|131
1736197500000|2025-01-06 21:05:00|10804|10799|10804.1|10799.1|10804.3|10799.3|10803.5|10798.5|2
1736197800000|2025-01-06 21:10:00|10804|10799|10802.6|10797.6|10804.1|10799.1|10802.6|10797.6|16
1736198100000|2025-01-06 21:15:00|10802.5|10797.5|10799.8|10794.8|10803.1|10798.1|10799.8|10794.8|6
1736198400000|2025-01-06 21:20:00|10799.6|10794.6|10800.6|10795.6|10800.8|10795.8|10799.6|10794.6|0
1736198700000|2025-01-06 21:25:00|10800.5|10795.5|10799.6|10794.6|10800.5|10795.5|10799.3|10794.3|1
1736199000000|2025-01-06 21:30:00|10799.5|10794.5|10800.8|10795.8|10801.1|10796.1|10799.3|10794.3|6
1736199300000|2025-01-06 21:35:00|10801|10796|10801.6|10796.6|10802.3|10797.3|10800.9|10795.9|22
1736199600000|2025-01-06 21:40:00|10801.8|10796.8|10801.1|10796.1|10802|10797|10800.4|10795.4|2
1736199900000|2025-01-06 21:45:00|10801.3|10796.3|10801.3|10796.3|10801.5|10796.5|10800.6|10795.6|3
1736200200000|2025-01-06 21:50:00|10801.5|10796.5|10801.8|10796.8|10802|10797|10801.1|10796.1|0
1736200500000|2025-01-06 21:55:00|10801.6|10796.6|10806.2|10797.2|10806.2|10797.7|10801.4|10796.4|6
1736211600000|2025-01-07 01:00:00|10811.9|10806.9|10814.5|10809.5|10815|10810|10810.3|10805.3|102
1736211900000|2025-01-07 01:05:00|10814.6|10809.6|10816.8|10811.8|10818.3|10813.3|10814.3|10809.3|59
1736212200000|2025-01-07 01:10:00|10816.6|10811.6|10816.9|10811.9|10818.8|10813.8|10816.3|10811.3|45
1736212500000|2025-01-07 01:15:00|10816.8|10811.8|10815.3|10810.3|10818.1|10813.1|10815.3|10810.3|22
1736212800000|2025-01-07 01:20:00|10815.5|10810.5|10814.3|10809.3|10815.5|10810.5|10813.3|10808.3|38
1736213100000|2025-01-07 01:25:00|10814.5|10809.5|10816.6|10811.6|10816.6|10811.6|10814.3|10809.3|11
1736213400000|2025-01-07 01:30:00|10817|10812|10817.8|10812.8|10819|10814|10816.8|10811.8|38
1736213700000|2025-01-07 01:35:00|10818|10813|10819.2|10814.2|10820.8|10815.8|10817.8|10812.8|24
1736214000000|2025-01-07 01:40:00|10819.3|10814.3|10820.6|10815.6|10821|10816|10818.8|10813.8|37
1736214300000|2025-01-07 01:45:00|10820.8|10815.8|10818.3|10813.3|10820.8|10815.8|10818.3|10813.3|36
1736214600000|2025-01-07 01:50:00|10818.2|10813.2|10812.8|10807.8|10818.4|10813.4|10812.4|10807.4|44
1736214900000|2025-01-07 01:55:00|10812.6|10807.6|10814.8|10809.8|10815.3|10810.3|10812.6|10807.6|41
1736215200000|2025-01-07 02:00:00|10814.9|10809.9|10811.6|10806.6|10814.9|10809.9|10810.8|10805.8|33
1736215500000|2025-01-07 02:05:00|10811.8|10806.8|10811.1|10806.1|10812.2|10807.2|10810.1|10805.1|43
1736215800000|2025-01-07 02:10:00|10811.3|10806.3|10812.1|10807.1|10813|10808|10811.1|10806.1|22
1736216100000|2025-01-07 02:15:00|10812.3|10807.3|10812.3|10807.3|10812.4|10807.4|10811.3|10806.3|15
1736216400000|2025-01-07 02:20:00|10812.1|10807.1|10812.7|10807.7|10813|10808|10811.6|10806.6|11
1736216700000|2025-01-07 02:25:00|10812.5|10807.5|10811.7|10806.7|10812.9|10807.9|10811.3|10806.3|30
1736217000000|2025-01-07 02:30:00|10811.9|10806.9|10813.7|10808.7|10814.1|10809.1|10811.6|10806.6|13
1736217300000|2025-01-07 02:35:00|10813.6|10808.6|10813.7|10808.7|10814.2|10809.2|10812.4|10807.4|13
1736217600000|2025-01-07 02:40:00|10813.5|10808.5|10813.7|10808.7|10814.4|10809.4|10813.2|10808.2|5
1736217900000|2025-01-07 02:45:00|10813.5|10808.5|10814.4|10809.4|10814.8|10809.8|10812.8|10807.8|11
1736218200000|2025-01-07 02:50:00|10814.6|10809.6|10815.2|10810.2|10815.6|10810.6|10814|10809|20
1736218500000|2025-01-07 02:55:00|10815|10810|10813.5|10808.5|10816.2|10811.2|10813.3|10808.3|11
1736218800000|2025-01-07 03:00:00|10813.7|10808.7|10813.5|10808.5|10815.7|10810.7|10813.2|10808.2|22
1736219100000|2025-01-07 03:05:00|10813.7|10808.7|10814.2|10809.2|10814.9|10809.9|10813.1|10808.1|4
1736219400000|2025-01-07 03:10:00|10814.4|10809.4|10812.8|10807.8|10814.4|10809.4|10812.8|10807.8|2
1736219700000|2025-01-07 03:15:00|10813|10808|10811.7|10806.7|10813|10808|10811.5|10806.5|5
1736220000000|2025-01-07 03:20:00|10811.9|10806.9|10811|10806|10812.1|10807.1|10810.8|10805.8|2
1736220300000|2025-01-07 03:25:00|10811.2|10806.2|10809.9|10804.9|10811.2|10806.2|10809.7|10804.7|5
1736220600000|2025-01-07 03:30:00|10809.7|10804.7|10807.6|10802.6|10809.9|10804.9|10806.7|10801.7|13
1736220900000|2025-01-07 03:35:00|10807.8|10802.8|10805.8|10800.8|10808.6|10803.6|10805.6|10800.6|5
1736221200000|2025-01-07 03:40:00|10805.6|10800.6|10803.6|10798.6|10805.6|10800.6|10803|10798|14
1736221500000|2025-01-07 03:45:00|10803.4|10798.4|10804.6|10799.6|10804.6|10799.6|10803.4|10798.4|17
1736221800000|2025-01-07 03:50:00|10804.4|10799.4|10804.9|10799.9|10805.6|10800.6|10804.4|10799.4|19
1736222100000|2025-01-07 03:55:00|10804.7|10799.7|10803.2|10798.2|10804.9|10799.9|10803|10798|31
1736222400000|2025-01-07 04:00:00|10803|10798|10804|10799|10804.8|10799.8|10802.3|10797.3|33
1736222700000|2025-01-07 04:05:00|10804.2|10799.2|10804.7|10799.7|10804.9|10799.9|10804|10799|3
1736223000000|2025-01-07 04:10:00|10804.5|10799.5|10803.9|10798.9|10804.7|10799.7|10803.7|10798.7|18
1736223300000|2025-01-07 04:15:00|10804.1|10799.1|10802.5|10797.5|10804.1|10799.1|10802.5|10797.5|7
1736223600000|2025-01-07 04:20:00|10802.3|10797.3|10803|10798|10804.1|10799.1|10802|10797|17
1736223900000|2025-01-07 04:25:00|10802.8|10797.8|10801.8|10796.8|10803.4|10798.4|10801.8|10796.8|9
1736224200000|2025-01-07 04:30:00|10802|10797|10801.1|10796.1|10802.6|10797.6|10801.1|10796.1|19
1736224500000|2025-01-07 04:35:00|10801|10796|10800.7|10795.7|10801.6|10796.6|10800|10795|17
1736224800000|2025-01-07 04:40:00|10800.9|10795.9|10801.2|10796.2|10801.9|10796.9|10800.7|10795.7|10
1736225100000|2025-01-07 04:45:00|10801.7|10796.7|10802.7|10797.7|10802.7|10797.7|10801.3|10796.3|2
1736225400000|2025-01-07 04:50:00|10802.9|10797.9|10802|10797|10803.3|10798.3|10801.3|10796.3|5
1736225700000|2025-01-07 04:55:00|10802.1|10797.1|10803|10798|10803.4|10798.4|10802|10797|7
1736226000000|2025-01-07 05:00:00|10803.2|10798.2|10803.3|10798.3|10803.9|10798.9|10803|10798|4
1736226300000|2025-01-07 05:05:00|10803.1|10798.1|10803.2|10798.2|10803.3|10798.3|10802.5|10797.5|2
1736226600000|2025-01-07 05:10:00|10803.4|10798.4|10801.8|10796.8|10803.4|10798.4|10801.8|10796.8|7
1736226900000|2025-01-07 05:15:00|10801.7|10796.7|10799.7|10794.7|10801.7|10796.7|10799.7|10794.7|5
1736227200000|2025-01-07 05:20:00|10799.6|10794.6|10799.1|10794.1|10800.9|10795.9|10798.7|10793.7|54
1736227500000|2025-01-07 05:25:00|10799.3|10794.3|10799.4|10794.4|10800.1|10795.1|10798.9|10793.9|16
1736227800000|2025-01-07 05:30:00|10799.2|10794.2|10795.4|10790.4|10799.2|10794.2|10795.1|10790.1|19
1736228100000|2025-01-07 05:35:00|10795.6|10790.6|10793.3|10788.3|10796.1|10791.1|10793.3|10788.3|27
1736228400000|2025-01-07 05:40:00|10793.5|10788.5|10791.8|10786.8|10794.3|10789.3|10791|10786|57
1736228700000|2025-01-07 05:45:00|10791.9|10786.9|10792.7|10787.7|10793.1|10788.1|10791.4|10786.4|23
1736229000000|2025-01-07 05:50:00|10792.6|10787.6|10792.4|10787.4|10793.3|10788.3|10791.4|10786.4|9
1736229300000|2025-01-07 05:55:00|10792.6|10787.6|10796.2|10791.2|10796.9|10791.9|10792.4|10787.4|47
1736229600000|2025-01-07 06:00:00|10796.3|10791.3|10794|10789|10796.3|10791.3|10793.8|10788.8|40
1736229900000|2025-01-07 06:05:00|10794.2|10789.2|10789.4|10784.4|10794.2|10789.2|10788.7|10783.7|27
1736230200000|2025-01-07 06:10:00|10789.2|10784.2|10791.1|10786.1|10791.6|10786.6|10789.2|10784.2|1
1736230500000|2025-01-07 06:15:00|10791.3|10786.3|10790.6|10785.6|10791.6|10786.6|10790.3|10785.3|10
1736230800000|2025-01-07 06:20:00|10790.8|10785.8|10792.4|10787.4|10792.4|10787.4|10789.8|10784.8|5
1736231100000|2025-01-07 06:25:00|10792.3|10787.3|10793.1|10788.1|10794.4|10789.4|10792.2|10787.2|21
1736231400000|2025-01-07 06:30:00|10792.9|10787.9|10791.9|10786.9|10793.4|10788.4|10790.4|10785.4|38
1736231700000|2025-01-07 06:35:00|10791.6|10786.6|10793.1|10788.1|10793.4|10788.4|10790.9|10785.9|19
1736232000000|2025-01-07 06:40:00|10793.3|10788.3|10794.2|10789.2|10795.4|10790.4|10793.3|10788.3|26
1736232300000|2025-01-07 06:45:00|10794.4|10789.4|10795.7|10790.7|10796.7|10791.7|10794.2|10789.2|25
1736232600000|2025-01-07 06:50:00|10795.6|10790.6|10794.3|10789.3|10795.9|10790.9|10794.1|10789.1|10
1736232900000|2025-01-07 06:55:00|10794.2|10789.2|10795.4|10790.4|10796|10791|10794|10789|11
1736233200000|2025-01-07 07:00:00|10795.2|10790.2|10792.9|10787.9|10795.2|10790.2|10792.2|10787.2|56
1736233500000|2025-01-07 07:05:00|10792.7|10787.7|10788.2|10783.2|10793.2|10788.2|10788.2|10783.2|35
1736233800000|2025-01-07 07:10:00|10788|10783|10785.5|10780.5|10788.1|10783.1|10784.6|10779.6|68
1736234100000|2025-01-07 07:15:00|10785.4|10780.4|10781.2|10776.2|10787.1|10782.1|10781.1|10776.1|45
1736234400000|2025-01-07 07:20:00|10781|10776|10780.2|10775.2|10782.4|10777.4|10779|10774|95
1736234700000|2025-01-07 07:25:00|10779.7|10774.7|10781.5|10776.5|10781.5|10776.5|10778.7|10773.7|93
1736235000000|2025-01-07 07:30:00|10781.8|10776.8|10781.2|10776.2|10784.2|10779.2|10780.6|10775.6|88
1736235300000|2025-01-07 07:35:00|10781.4|10776.4|10777.2|10772.2|10782.4|10777.4|10777.2|10772.2|97
1736235600000|2025-01-07 07:40:00|10777|10772|10774|10769|10778.2|10773.2|10773|10768|75
1736235900000|2025-01-07 07:45:00|10774.2|10769.2|10782.2|10777.2|10782.2|10777.2|10774.2|10769.2|186
1736236200000|2025-01-07 07:50:00|10782|10777|10783.7|10778.7|10783.7|10778.7|10778.5|10773.5|42
1736236500000|2025-01-07 07:55:00|10783.9|10778.9|10779.5|10774.5|10784.7|10779.7|10779.2|10774.2|77
1736236800000|2025-01-07 08:00:00|10779.4|10774.4|10776.3|10771.3|10781.2|10776.2|10776.2|10771.2|111
1736237100000|2025-01-07 08:05:00|10776.5|10771.5|10777.3|10772.3|10779.9|10774.9|10774.5|10769.5|91
1736237400000|2025-01-07 08:10:00|10777.7|10772.7|10782.7|10777.7|10783|10778|10776.3|10771.3|74
1736237700000|2025-01-07 08:15:00|10782.9|10777.9|10785.7|10780.7|10785.7|10780.7|10779.3|10774.3|98
1736238000000|2025-01-07 08:20:00|10785.5|10780.5|10783.3|10778.3|10787.2|10782.2|10782.2|10777.2|53
1736238300000|2025-01-07 08:25:00|10783.2|10778.2|10786.8|10781.8|10789.1|10784.1|10782.8|10777.8|92
1736238600000|2025-01-07 08:30:00|10786.6|10781.6|10786|10781|10787.7|10782.7|10784.3|10779.3|55
1736238900000|2025-01-07 08:35:00|10785.8|10780.8|10786.9|10781.9|10788|10783|10784.3|10779.3|29
1736239200000|2025-01-07 08:40:00|10787|10782|10779.1|10774.1|10788.2|10783.2|10779|10774|41
1736239500000|2025-01-07 08:45:00|10779|10774|10776.5|10771.5|10780.2|10775.2|10775.8|10770.8|46
1736239800000|2025-01-07 08:50:00|10776.3|10771.3|10775.2|10770.2|10778|10773|10774.7|10769.7|59
1736240100000|2025-01-07 08:55:00|10775|10770|10771|10766|10775.9|10770.9|10770.7|10765.7|56
1736240400000|2025-01-07 09:00:00|10770.8|10765.8|10765.2|10760.2|10771.1|10766.1|10764|10759|87
1736240700000|2025-01-07 09:05:00|10765.1|10760.1|10768.6|10763.6|10768.8|10763.8|10762.6|10757.6|55
1736241000000|2025-01-07 09:10:00|10768.5|10763.5|10770.7|10765.7|10772|10767|10767.1|10762.1|34
1736241300000|2025-01-07 09:15:00|10770.5|10765.5|10772|10767|10772.4|10767.4|10769.3|10764.3|23
1736241600000|2025-01-07 09:20:00|10772.1|10767.1|10771.5|10766.5|10773.3|10768.3|10771.1|10766.1|9
1736241900000|2025-01-07 09:25:00|10771.2|10766.2|10771.4|10766.4|10772.3|10767.3|10769|10764|12
1736242200000|2025-01-07 09:30:00|10771.5|10766.5|10770.3|10765.3|10772.5|10767.5|10768.9|10763.9|28
1736242500000|2025-01-07 09:35:00|10770.2|10765.2|10769|10764|10770.6|10765.6|10768.3|10763.3|24
1736242800000|2025-01-07 09:40:00|10769.2|10764.2|10770|10765|10771.2|10766.2|10768.6|10763.6|26
1736243100000|2025-01-07 09:45:00|10770.2|10765.2|10770.3|10765.3|10772.2|10767.2|10770|10765|43
1736243400000|2025-01-07 09:50:00|10770.2|10765.2|10770.7|10765.7|10771|10766|10768.5|10763.5|18
1736243700000|2025-01-07 09:55:00|10770.9|10765.9|10770.2|10765.2|10773.1|10768.1|10768.7|10763.7|18
1736244000000|2025-01-07 10:00:00|10770.3|10765.3|10777.9|10772.9|10778.8|10773.8|10770.3|10765.3|73
1736244300000|2025-01-07 10:05:00|10777.8|10772.8|10772.9|10767.9|10777.8|10772.8|10772.8|10767.8|64
1736244600000|2025-01-07 10:10:00|10772.8|10767.8|10771.1|10766.1|10772.9|10767.9|10768|10763|58
1736244900000|2025-01-07 10:15:00|10770.9|10765.9|10766.8|10761.8|10771.4|10766.4|10765.8|10760.8|42
1736245200000|2025-01-07 10:20:00|10766.9|10761.9|10771.2|10766.2|10771.6|10766.6|10766.4|10761.4|33
1736245500000|2025-01-07 10:25:00|10771.4|10766.4|10774.6|10769.6|10775.1|10770.1|10770.5|10765.5|37
1736245800000|2025-01-07 10:30:00|10774.8|10769.8|10776.1|10771.1|10776.3|10771.3|10773.9|10768.9|26
1736246100000|2025-01-07 10:35:00|10776.2|10771.2|10773.3|10768.3|10776.6|10771.6|10772.8|10767.8|43
1736246400000|2025-01-07 10:40:00|10773.1|10768.1|10773.1|10768.1|10774.3|10769.3|10772.6|10767.6|31
1736246700000|2025-01-07 10:45:00|10772.9|10767.9|10770.3|10765.3|10775|10770|10770.1|10765.1|54
1736247000000|2025-01-07 10:50:00|10770.1|10765.1|10767.4|10762.4|10771.3|10766.3|10767.4|10762.4|48
1736247300000|2025-01-07 10:55:00|10767.1|10762.1|10772.1|10767.1|10773.5|10768.5|10767.1|10762.1|30
1736247600000|2025-01-07 11:00:00|10771.9|10766.9|10775.5|10770.5|10777.2|10772.2|10771.7|10766.7|38
1736247900000|2025-01-07 11:05:00|10775.6|10770.6|10776.2|10771.2|10776.2|10771.2|10771.8|10766.8|18
1736248200000|2025-01-07 11:10:00|10776.3|10771.3|10778.2|10773.2|10779.2|10774.2|10776.2|10771.2|17
1736248500000|2025-01-07 11:15:00|10778|10773|10781.9|10776.9|10782.7|10777.7|10778|10773|20
1736248800000|2025-01-07 11:20:00|10782|10777|10784.8|10779.8|10785.8|10780.8|10781.2|10776.2|54
1736249100000|2025-01-07 11:25:00|10784.7|10779.7|10787.6|10782.6|10787.6|10782.6|10784.4|10779.4|31
1736249400000|2025-01-07 11:30:00|10787.7|10782.7|10789.7|10784.7|10791.2|10786.2|10786.9|10781.9|140
1736249700000|2025-01-07 11:35:00|10789.8|10784.8|10788.8|10783.8|10790.2|10785.2|10787.8|10782.8|19
1736250000000|2025-01-07 11:40:00|10788.7|10783.7|10785|10780|10788.8|10783.8|10784.5|10779.5|28
1736250300000|2025-01-07 11:45:00|10784.8|10779.8|10784.4|10779.4|10786.2|10781.2|10783.9|10778.9|48
1736250600000|2025-01-07 11:50:00|10784.2|10779.2|10783.4|10778.4|10786.7|10781.7|10782.5|10777.5|36
1736250900000|2025-01-07 11:55:00|10783.6|10778.6|10784.4|10779.4|10785.9|10780.9|10782.5|10777.5|41
1736251200000|2025-01-07 12:00:00|10784.2|10779.2|10782.2|10777.2|10786.2|10781.2|10782.2|10777.2|30
1736251500000|2025-01-07 12:05:00|10782.4|10777.4|10788.4|10783.4|10788.6|10783.6|10781.7|10776.7|43
1736251800000|2025-01-07 12:10:00|10788.6|10783.6|10787.6|10782.6|10788.6|10783.6|10784.9|10779.9|23
1736252100000|2025-01-07 12:15:00|10787.7|10782.7|10785.9|10780.9|10791.4|10786.4|10785|10780|67
1736252400000|2025-01-07 12:20:00|10786|10781|10790.5|10785.5|10792.2|10787.2|10785.3|10780.3|24
1736252700000|2025-01-07 12:25:00|10790.4|10785.4|10790.8|10785.8|10791.2|10786.2|10788.2|10783.2|19
1736253000000|2025-01-07 12:30:00|10790.6|10785.6|10793.8|10788.8|10793.8|10788.8|10790.2|10785.2|78
1736253300000|2025-01-07 12:35:00|10793.6|10788.6|10792|10787|10795.3|10790.3|10789.9|10784.9|95
1736253600000|2025-01-07 12:40:00|10791.9|10786.9|10798.9|10793.9|10800.3|10795.3|10791.9|10786.9|87
1736253900000|2025-01-07 12:45:00|10799|10794|10795.8|10790.8|10802|10797|10794.1|10789.1|98
1736254200000|2025-01-07 12:50:00|10795.6|10790.6|10800.8|10795.8|10800.8|10795.8|10795.6|10790.6|72
1736254500000|2025-01-07 12:55:00|10801|10796|10801.4|10796.4|10802.5|10797.5|10797.8|10792.8|67
1736254800000|2025-01-07 13:00:00|10801.5|10796.5|10797.3|10792.3|10802.2|10797.2|10797.3|10792.3|82
1736255100000|2025-01-07 13:05:00|10797.2|10792.2|10796.5|10791.5|10799.3|10794.3|10796.3|10791.3|94
1736255400000|2025-01-07 13:10:00|10796.6|10791.6|10793.4|10788.4|10796.8|10791.8|10792.6|10787.6|52
1736255700000|2025-01-07 13:15:00|10793.3|10788.3|10789.3|10784.3|10795.3|10790.3|10789.3|10784.3|69
1736256000000|2025-01-07 13:20:00|10789.5|10784.5|10789.3|10784.3|10790.8|10785.8|10788|10783|95
1736256300000|2025-01-07 13:25:00|10789.2|10784.2|10790|10785|10791.3|10786.3|10788.9|10783.9|61
1736256600000|2025-01-07 13:30:00|10789.9|10784.9|10791.5|10786.5|10792.8|10787.8|10788.7|10783.7|84
1736256900000|2025-01-07 13:35:00|10791.3|10786.3|10791.5|10786.5|10791.8|10786.8|10786.9|10781.9|66
1736257200000|2025-01-07 13:40:00|10791.3|10786.3|10794.9|10789.9|10795.3|10790.3|10791.3|10786.3|68
1736257500000|2025-01-07 13:45:00|10794.8|10789.8|10801.1|10796.1|10802.5|10797.5|10794.1|10789.1|112
1736257800000|2025-01-07 13:50:00|10801.3|10796.3|10797.4|10792.4|10801.3|10796.3|10796.6|10791.6|135
1736258100000|2025-01-07 13:55:00|10797.3|10792.3|10794.2|10789.2|10799.8|10794.8|10794|10789|90
1736258400000|2025-01-07 14:00:00|10794|10789|10794.5|10789.5|10799|10794|10793.9|10788.9|55
1736258700000|2025-01-07 14:05:00|10794.3|10789.3|10796.8|10791.8|10797.2|10792.2|10793.8|10788.8|59
1736259000000|2025-01-07 14:10:00|10796.5|10791.5|10799.9|10794.9|10800.2|10795.2|10795.3|10790.3|104
1736259300000|2025-01-07 14:15:00|10800.2|10795.2|10800.7|10795.7|10800.7|10795.7|10797.3|10792.3|61
1736259600000|2025-01-07 14:20:00|10800.5|10795.5|10797.2|10792.2|10800.9|10795.9|10796.8|10791.8|50
1736259900000|2025-01-07 14:25:00|10797|10792|10796.5|10791.5|10798.9|10793.9|10794.8|10789.8|48
1736260200000|2025-01-07 14:30:00|10796.3|10791.3|10797|10792|10797.4|10792.4|10794.5|10789.5|80
1736260500000|2025-01-07 14:35:00|10796.8|10791.8|10798.5|10793.5|10799.6|10794.6|10796.2|10791.2|50
1736260800000|2025-01-07 14:40:00|10798.7|10793.7|10800.3|10795.3|10800.6|10795.6|10796.5|10791.5|78
1736261100000|2025-01-07 14:45:00|10799.9|10794.9|10799.3|10794.3|10801|10796|10795.8|10790.8|98
1736261400000|2025-01-07 14:50:00|10799.2|10794.2|10799.8|10794.8|10801.7|10796.7|10799.2|10794.2|39
1736261700000|2025-01-07 14:55:00|10799.6|10794.6|10799.4|10794.4|10801.3|10796.3|10796.8|10791.8|123
1736262000000|2025-01-07 15:00:00|10803.7|10798.7|10829.4|10824.4|10829.4|10824.4|10802.8|10795.8|340
1736262300000|2025-01-07 15:05:00|10828.9|10823.9|10834.1|10829.1|10834.6|10829.6|10826.9|10821.9|238
1736262600000|2025-01-07 15:10:00|10834.4|10829.4|10827.7|10822.7|10835.4|10830.4|10827.7|10822.7|228
1736262900000|2025-01-07 15:15:00|10827.9|10822.9|10822.6|10817.6|10829.9|10824.9|10821.4|10816.4|178
1736263200000|2025-01-07 15:20:00|10822.4|10817.4|10821.6|10816.6|10823.1|10818.1|10817.2|10812.2|193
1736263500000|2025-01-07 15:25:00|10821.4|10816.4|10817.6|10812.6|10821.4|10816.4|10816.2|10811.2|111
1736263800000|2025-01-07 15:30:00|10817.4|10812.4|10821|10816|10823|10818|10815.6|10810.6|89
1736264100000|2025-01-07 15:35:00|10820.8|10815.8|10825|10820|10827.2|10822.2|10816|10811|95
1736264400000|2025-01-07 15:40:00|10824.9|10819.9|10828.3|10823.3|10829.4|10824.4|10822.7|10817.7|110
1736264700000|2025-01-07 15:45:00|10828.5|10823.5|10826.5|10821.5|10835.5|10830.5|10826|10821|105
1736265000000|2025-01-07 15:50:00|10826.4|10821.4|10822.2|10817.2|10827|10822|10819.3|10814.3|139
1736265300000|2025-01-07 15:55:00|10822.4|10817.4|10820.1|10815.1|10825.3|10820.3|10819.6|10814.6|115
1736265600000|2025-01-07 16:00:00|10820|10815|10821.5|10816.5|10823|10818|10817|10812|84
1736265900000|2025-01-07 16:05:00|10821.7|10816.7|10821.8|10816.8|10824.2|10819.2|10818|10813|23
1736266200000|2025-01-07 16:10:00|10822|10817|10826.3|10821.3|10826.5|10821.5|10820|10815|119
1736266500000|2025-01-07 16:15:00|10826.1|10821.1|10820|10815|10827.2|10822.2|10818|10813|56
1736266800000|2025-01-07 16:20:00|10820.2|10815.2|10825|10820|10825.5|10820.5|10819.2|10814.2|48
1736267100000|2025-01-07 16:25:00|10825.2|10820.2|10825.8|10820.8|10827|10822|10824.4|10819.4|87
1736267400000|2025-01-07 16:30:00|10825.5|10820.5|10823.5|10818.5|10828.4|10823.4|10810.3|10805.3|474
1736267700000|2025-01-07 16:35:00|10823.7|10818.7|10816.2|10811.2|10828|10823|10816|10811|129
1736268000000|2025-01-07 16:40:00|10816|10811|10816|10811|10821|10816|10815.3|10810.3|128
1736268300000|2025-01-07 16:45:00|10815.8|10810.8|10819.3|10814.3|10821.1|10816.1|10813|10808|147
1736268600000|2025-01-07 16:50:00|10819.2|10814.2|10825.7|10820.7|10828.1|10823.1|10818.6|10813.6|113
1736268900000|2025-01-07 16:55:00|10825.8|10820.8|10821.3|10816.3|10825.8|10820.8|10821.3|10816.3|74
1736269200000|2025-01-07 17:00:00|10821.5|10816.5|10820.5|10815.5|10822.3|10817.3|10817|10812|42
1736269500000|2025-01-07 17:05:00|10820.3|10815.3|10821.5|10816.5|10824|10819|10817.8|10812.8|73
1736269800000|2025-01-07 17:10:00|10821.7|10816.7|10824|10819|10825.3|10820.3|10821|10816|63
1736270100000|2025-01-07 17:15:00|10823.8|10818.8|10815.1|10810.1|10824|10819|10813.5|10808.5|76
1736270400000|2025-01-07 17:20:00|10815|10810|10821|10816|10831|10826|10815|10810|270
1736270700000|2025-01-07 17:25:00|10820.8|10815.8|10819|10814|10822|10817|10818.5|10813.5|112
1736271000000|2025-01-07 17:30:00|10818.8|10813.8|10816.6|10811.6|10818.8|10813.8|10813.5|10808.5|134
1736271300000|2025-01-07 17:35:00|10816.5|10811.5|10817.5|10812.5|10820.5|10815.5|10816|10811|77
1736271600000|2025-01-07 17:40:00|10817.7|10812.7|10822|10817|10822.8|10817.8|10817.5|10812.5|69
1736271900000|2025-01-07 17:45:00|10822.3|10817.3|10822.8|10817.8|10825.1|10820.1|10822|10817|65
1736272200000|2025-01-07 17:50:00|10822.9|10817.9|10822.2|10817.2|10824.6|10819.6|10821|10816|70
1736272500000|2025-01-07 17:55:00|10822.1|10817.1|10820.7|10815.7|10823.4|10818.4|10818.7|10813.7|38
1736272800000|2025-01-07 18:00:00|10820.4|10815.4|10819.9|10814.9|10822.4|10817.4|10817.4|10812.4|46
1736273100000|2025-01-07 18:05:00|10819.7|10814.7|10825.6|10820.6|10825.9|10820.9|10818.3|10813.3|75
1736273400000|2025-01-07 18:10:00|10825.7|10820.7|10826.4|10821.4|10829.4|10824.4|10825.2|10820.2|148
1736273700000|2025-01-07 18:15:00|10826.2|10821.2|10819.1|10814.1|10826.9|10821.9|10818.2|10813.2|50
1736274000000|2025-01-07 18:20:00|10819.2|10814.2|10823.9|10818.9|10824.4|10819.4|10817.9|10812.9|32
1736274300000|2025-01-07 18:25:00|10824.1|10819.1|10824.6|10819.6|10826.4|10821.4|10822.9|10817.9|72
1736274600000|2025-01-07 18:30:00|10824.9|10819.9|10828.4|10823.4|10828.7|10823.7|10824.7|10819.7|46
1736274900000|2025-01-07 18:35:00|10828.7|10823.7|10829.4|10824.4|10832.1|10827.1|10828.4|10823.4|43
1736275200000|2025-01-07 18:40:00|10829.2|10824.2|10834.7|10829.7|10835.1|10830.1|10829.1|10824.1|74
1736275500000|2025-01-07 18:45:00|10834.6|10829.6|10833.9|10828.9|10835.9|10830.9|10831.9|10826.9|68
1736275800000|2025-01-07 18:50:00|10833.7|10828.7|10832.7|10827.7|10835.2|10830.2|10831.4|10826.4|107
1736276100000|2025-01-07 18:55:00|10832.5|10827.5|10832.4|10827.4|10836.4|10831.4|10831.4|10826.4|70
1736276400000|2025-01-07 19:00:00|10832.5|10827.5|10828.9|10823.9|10833.9|10828.9|10828.4|10823.4|46
1736276700000|2025-01-07 19:05:00|10829.1|10824.1|10829.6|10824.6|10831.4|10826.4|10828.9|10823.9|13
1736277000000|2025-01-07 19:10:00|10829.7|10824.7|10830.7|10825.7|10830.9|10825.9|10828.7|10823.7|22
1736277300000|2025-01-07 19:15:00|10830.9|10825.9|10830.5|10825.5|10833.7|10828.7|10829.7|10824.7|24
1736277600000|2025-01-07 19:20:00|10830.4|10825.4|10830.7|10825.7|10831.6|10826.6|10829.4|10824.4|12
1736277900000|2025-01-07 19:25:00|10830.5|10825.5|10828.4|10823.4|10830.7|10825.7|10828.4|10823.4|8
1736278200000|2025-01-07 19:30:00|10828.5|10823.5|10830.4|10825.4|10830.6|10825.6|10828.4|10823.4|21
1736278500000|2025-01-07 19:35:00|10830.2|10825.2|10831.9|10826.9|10832.4|10827.4|10829.7|10824.7|47
1736278800000|2025-01-07 19:40:00|10832|10827|10827.9|10822.9|10833.3|10828.3|10827.7|10822.7|42
1736279100000|2025-01-07 19:45:00|10828.1|10823.1|10828.4|10823.4|10828.8|10823.8|10826.9|10821.9|51
1736279400000|2025-01-07 19:50:00|10828.7|10823.7|10827.9|10822.9|10829.3|10824.3|10827.4|10822.4|42
1736279700000|2025-01-07 19:55:00|10828.4|10823.4|10831.3|10826.3|10832.3|10827.3|10828.4|10823.4|211
1736280000000|2025-01-07 20:00:00|10831.4|10826.4|10833.3|10828.3|10833.3|10828.3|10830.3|10825.3|80
1736280300000|2025-01-07 20:05:00|10833.1|10828.1|10834.2|10829.2|10834.3|10829.3|10832.5|10827.5|193
1736280600000|2025-01-07 20:10:00|10834.3|10829.3|10834.7|10829.7|10836.8|10831.8|10833.8|10828.8|36
1736280900000|2025-01-07 20:15:00|10834.5|10829.5|10834.8|10829.8|10835.8|10830.8|10834.2|10829.2|43
1736281200000|2025-01-07 20:20:00|10834.7|10829.7|10835.8|10830.8|10836.8|10831.8|10834.7|10829.7|11
1736281500000|2025-01-07 20:25:00|10836.3|10831.3|10837.7|10832.7|10838.1|10833.1|10836.2|10831.2|28
1736281800000|2025-01-07 20:30:00|10837.8|10832.8|10838.3|10833.3|10839.2|10834.2|10837.2|10832.2|49
1736282100000|2025-01-07 20:35:00|10838.2|10833.2|10838.5|10833.5|10839.8|10834.8|10838.2|10833.2|69
1736282400000|2025-01-07 20:40:00|10838.3|10833.3|10839|10834|10839|10834|10837.1|10832.1|51
1736282700000|2025-01-07 20:45:00|10839.1|10834.1|10838.3|10833.3|10839.4|10834.4|10838.2|10833.2|24
1736283000000|2025-01-07 20:50:00|10837.9|10832.9|10838.3|10833.3|10840|10835|10837.6|10832.6|66
1736283300000|2025-01-07 20:55:00|10837.8|10832.8|10840.8|10835.8|10841.2|10836.2|10837.8|10832.8|37
1736283600000|2025-01-07 21:00:00|10841|10836|10841.8|10836.8|10842.2|10837.2|10841|10836|34
1736283900000|2025-01-07 21:05:00|10842|10837|10843.8|10838.8|10844.7|10839.7|10841.8|10836.8|79
1736284200000|2025-01-07 21:10:00|10843.5|10838.5|10843.2|10838.2|10843.5|10838.5|10842.6|10837.6|16
1736284500000|2025-01-07 21:15:00|10843|10838|10843.6|10838.6|10844.3|10839.3|10843|10838|99
1736284800000|2025-01-07 21:20:00|10843.8|10838.8|10844.5|10839.5|10844.8|10839.8|10843.6|10838.6|4
1736285100000|2025-01-07 21:25:00|10844.8|10839.8|10842.8|10837.8|10844.8|10839.8|10842.6|10837.6|2
1736285400000|2025-01-07 21:30:00|10842.6|10837.6|10842.8|10837.8|10843.3|10838.3|10842.6|10837.6|2
1736285700000|2025-01-07 21:35:00|10842.6|10837.6|10843.8|10838.8|10843.8|10838.8|10842.6|10837.6|9
1736286000000|2025-01-07 21:40:00|10843.6|10838.6|10845.3|10840.3|10845.3|10840.3|10843.6|10838.6|5
1736286300000|2025-01-07 21:45:00|10845.1|10840.1|10845.5|10840.5|10845.8|10840.8|10845.1|10840.1|12
1736286600000|2025-01-07 21:50:00|10845.3|10840.3|10845.9|10840.9|10846.1|10841.1|10844.8|10839.8|3
1736286900000|2025-01-07 21:55:00|10846.1|10841.1|10833.3|10828.3|10847.1|10842.1|10833.3|10828.3|25
1736298000000|2025-01-08 01:00:00|10841.6|10836.6|10842.1|10837.1|10843.1|10838.1|10841.3|10836.3|167
1736298300000|2025-01-08 01:05:00|10841.8|10836.8|10839.2|10834.2|10843.3|10838.3|10838.9|10833.9|125
1736298600000|2025-01-08 01:10:00|10838.9|10833.9|10840.2|10835.2|10840.4|10835.4|10838|10833|146
1736298900000|2025-01-08 01:15:00|10840|10835|10841.8|10836.8|10841.8|10836.8|10839.2|10834.2|50
1736299200000|2025-01-08 01:20:00|10841.6|10836.6|10840.8|10835.8|10841.8|10836.8|10839.1|10834.1|39
1736299500000|2025-01-08 01:25:00|10841|10836|10839.3|10834.3|10841.1|10836.1|10838.8|10833.8|20
1736299800000|2025-01-08 01:30:00|10839.6|10834.6|10838.1|10833.1|10840.8|10835.8|10837.1|10832.1|11
1736300100000|2025-01-08 01:35:00|10838.3|10833.3|10837.9|10832.9|10838.6|10833.6|10837.3|10832.3|6
1736300400000|2025-01-08 01:40:00|10837.8|10832.8|10838.5|10833.5|10838.6|10833.6|10836.1|10831.1|27
1736300700000|2025-01-08 01:45:00|10838.6|10833.6|10838.8|10833.8|10840.3|10835.3|10838.3|10833.3|39
1736301000000|2025-01-08 01:50:00|10839|10834|10837.1|10832.1|10839.6|10834.6|10836.5|10831.5|18
1736301300000|2025-01-08 01:55:00|10836.9|10831.9|10835.6|10830.6|10837.1|10832.1|10835.3|10830.3|3
1736301600000|2025-01-08 02:00:00|10835.4|10830.4|10834.8|10829.8|10836.1|10831.1|10834.3|10829.3|46
1736301900000|2025-01-08 02:05:00|10834.6|10829.6|10833.8|10828.8|10835.6|10830.6|10833.8|10828.8|4
1736302200000|2025-01-08 02:10:00|10834.1|10829.1|10834.1|10829.1|10834.6|10829.6|10833.8|10828.8|21
1736302500000|2025-01-08 02:15:00|10834|10829|10835.6|10830.6|10836.1|10831.1|10833.9|10828.9|9
1736302800000|2025-01-08 02:20:00|10835.8|10830.8|10836.3|10831.3|10836.6|10831.6|10835.8|10830.8|0
1736303100000|2025-01-08 02:25:00|10836.1|10831.1|10836.1|10831.1|10836.2|10831.2|10835.3|10830.3|3
1736303400000|2025-01-08 02:30:00|10836.2|10831.2|10836.3|10831.3|10837.1|10832.1|10835.6|10830.6|1
1736303700000|2025-01-08 02:35:00|10836.5|10831.5|10836.8|10831.8|10837.1|10832.1|10835.9|10830.9|2
1736304000000|2025-01-08 02:40:00|10836.6|10831.6|10836.1|10831.1|10837.6|10832.6|10835.8|10830.8|19
1736304300000|2025-01-08 02:45:00|10836.2|10831.2|10836.1|10831.1|10836.7|10831.7|10835.9|10830.9|1
1736304600000|2025-01-08 02:50:00|10836.3|10831.3|10835.8|10830.8|10837.3|10832.3|10835.4|10830.4|20
1736304900000|2025-01-08 02:55:00|10836.1|10831.1|10836|10831|10836.4|10831.4|10835.6|10830.6|22
1736305200000|2025-01-08 03:00:00|10836.1|10831.1|10836.8|10831.8|10837.2|10832.2|10836.1|10831.1|5
1736305500000|2025-01-08 03:05:00|10836.7|10831.7|10836.7|10831.7|10836.7|10831.7|10836.1|10831.1|4
1736305800000|2025-01-08 03:10:00|10836.6|10831.6|10837.4|10832.4|10837.4|10832.4|10836.2|10831.2|7
1736306100000|2025-01-08 03:15:00|10837.6|10832.6|10837.2|10832.2|10837.7|10832.7|10836.7|10831.7|22
1736306400000|2025-01-08 03:20:00|10837.1|10832.1|10837.3|10832.3|10838.2|10833.2|10836.7|10831.7|14
1736306700000|2025-01-08 03:25:00|10837.2|10832.2|10839.6|10834.6|10839.6|10834.6|10836.8|10831.8|7
1736307000000|2025-01-08 03:30:00|10839.7|10834.7|10842.7|10837.7|10842.9|10837.9|10839.3|10834.3|38
1736307300000|2025-01-08 03:35:00|10842.9|10837.9|10842.2|10837.2|10843.1|10838.1|10841.7|10836.7|12
1736307600000|2025-01-08 03:40:00|10842|10837|10842.5|10837.5|10842.9|10837.9|10842|10837|11
1736307900000|2025-01-08 03:45:00|10842.7|10837.7|10841.1|10836.1|10842.7|10837.7|10840.5|10835.5|70
1736308200000|2025-01-08 03:50:00|10840.9|10835.9|10841.1|10836.1|10841.4|10836.4|10840.4|10835.4|8
1736308500000|2025-01-08 03:55:00|10841.2|10836.2|10841.8|10836.8|10841.8|10836.8|10840.7|10835.7|20
1736308800000|2025-01-08 04:00:00|10841.9|10836.9|10841.1|10836.1|10842.2|10837.2|10840.4|10835.4|15
1736309100000|2025-01-08 04:05:00|10840.9|10835.9|10840.2|10835.2|10841.4|10836.4|10840.2|10835.2|9
1736309400000|2025-01-08 04:10:00|10840|10835|10838.1|10833.1|10840.2|10835.2|10838.1|10833.1|36
1736309700000|2025-01-08 04:15:00|10838.3|10833.3|10839.7|10834.7|10839.9|10834.9|10838.2|10833.2|5
1736310000000|2025-01-08 04:20:00|10839.5|10834.5|10840.2|10835.2|10840.9|10835.9|10839.4|10834.4|13
1736310300000|2025-01-08 04:25:00|10840.4|10835.4|10839.7|10834.7|10840.5|10835.5|10839.7|10834.7|7
1736310600000|2025-01-08 04:30:00|10839.5|10834.5|10839.2|10834.2|10839.6|10834.6|10838.7|10833.7|8
1736310900000|2025-01-08 04:35:00|10839.6|10834.6|10840.1|10835.1|10840.4|10835.4|10839.4|10834.4|7
1736311200000|2025-01-08 04:40:00|10840.4|10835.4|10842.4|10837.4|10842.4|10837.4|10839.9|10834.9|4
1736311500000|2025-01-08 04:45:00|10842.5|10837.5|10840.7|10835.7|10842.5|10837.5|10840.5|10835.5|9
1736311800000|2025-01-08 04:50:00|10841|10836|10841|10836|10841.6|10836.6|10840.3|10835.3|3
1736312100000|2025-01-08 04:55:00|10840.9|10835.9|10839.6|10834.6|10840.9|10835.9|10839.5|10834.5|4
1736312400000|2025-01-08 05:00:00|10839.4|10834.4|10839.9|10834.9|10839.9|10834.9|10838.7|10833.7|15
1736312700000|2025-01-08 05:05:00|10840.1|10835.1|10840.7|10835.7|10841.3|10836.3|10840.1|10835.1|22
1736313000000|2025-01-08 05:10:00|10840.9|10835.9|10840.4|10835.4|10841.1|10836.1|10840|10835|18
1736313300000|2025-01-08 05:15:00|10840.2|10835.2|10838.2|10833.2|10840.4|10835.4|10838.2|10833.2|7
1736313600000|2025-01-08 05:20:00|10838.4|10833.4|10837.1|10832.1|10838.4|10833.4|10837.1|10832.1|7
1736313900000|2025-01-08 05:25:00|10837.4|10832.4|10835.7|10830.7|10837.6|10832.6|10835.4|10830.4|7
1736314200000|2025-01-08 05:30:00|10835.5|10830.5|10835.9|10830.9|10836.1|10831.1|10834.7|10829.7|4
1736314500000|2025-01-08 05:35:00|10836.1|10831.1|10835.7|10830.7|10837.2|10832.2|10835.7|10830.7|1
1736314800000|2025-01-08 05:40:00|10835.9|10830.9|10836.7|10831.7|10836.7|10831.7|10835.7|10830.7|0
1736315100000|2025-01-08 05:45:00|10836.9|10831.9|10835.7|10830.7|10836.9|10831.9|10835.7|10830.7|2
1736315400000|2025-01-08 05:50:00|10835.3|10830.3|10835.6|10830.6|10835.9|10830.9|10834.7|10829.7|3
1736315700000|2025-01-08 05:55:00|10835.4|10830.4|10835.2|10830.2|10835.9|10830.9|10834.2|10829.2|30
1736316000000|2025-01-08 06:00:00|10835|10830|10833|10828|10835.2|10830.2|10833|10828|2
1736316300000|2025-01-08 06:05:00|10832.8|10827.8|10833.2|10828.2|10834.4|10829.4|10832.8|10827.8|14
1736316600000|2025-01-08 06:10:00|10833.4|10828.4|10833.2|10828.2|10834.1|10829.1|10832.9|10827.9|4
1736316900000|2025-01-08 06:15:00|10833.1|10828.1|10835.1|10830.1|10835.1|10830.1|10832.4|10827.4|12
1736317200000|2025-01-08 06:20:00|10834.9|10829.9|10835.2|10830.2|10835.9|10830.9|10834.5|10829.5|4
1736317500000|2025-01-08 06:25:00|10835.4|10830.4|10834.9|10829.9|10835.9|10830.9|10834.7|10829.7|5
1736317800000|2025-01-08 06:30:00|10835.1|10830.1|10835.7|10830.7|10835.9|10830.9|10834.7|10829.7|11
1736318100000|2025-01-08 06:35:00|10835.8|10830.8|10833.3|10828.3|10836.2|10831.2|10833.3|10828.3|8
1736318400000|2025-01-08 06:40:00|10833.4|10828.4|10834|10829|10834.2|10829.2|10832.8|10827.8|1
1736318700000|2025-01-08 06:45:00|10833.9|10828.9|10834.9|10829.9|10834.9|10829.9|10832.5|10827.5|43
1736319000000|2025-01-08 06:50:00|10834.7|10829.7|10834.5|10829.5|10835.5|10830.5|10833.5|10828.5|10
1736319300000|2025-01-08 06:55:00|10834.7|10829.7|10836.7|10831.7|10841.2|10836.2|10834.7|10829.7|82
1736319600000|2025-01-08 07:00:00|10836.9|10831.9|10842.5|10837.5|10843.6|10838.6|10836.7|10831.7|88
1736319900000|2025-01-08 07:05:00|10842.7|10837.7|10842.9|10837.9|10844|10839|10840.2|10835.2|34
1736320200000|2025-01-08 07:10:00|10842.7|10837.7|10840.7|10835.7|10844.4|10839.4|10840.7|10835.7|51
1736320500000|2025-01-08 07:15:00|10840.9|10835.9|10843|10838|10843|10838|10840.4|10835.4|29
1736320800000|2025-01-08 07:20:00|10843.1|10838.1|10840.7|10835.7|10843.6|10838.6|10840|10835|69
1736321100000|2025-01-08 07:25:00|10840.9|10835.9|10842.2|10837.2|10843|10838|10840.9|10835.9|24
1736321400000|2025-01-08 07:30:00|10842.4|10837.4|10844.9|10839.9|10847.4|10842.4|10842.4|10837.4|42
1736321700000|2025-01-08 07:35:00|10845|10840|10845|10840|10847.4|10842.4|10844.2|10839.2|127
1736322000000|2025-01-08 07:40:00|10844.8|10839.8|10850.3|10845.3|10851.9|10846.9|10844.5|10839.5|63
1736322300000|2025-01-08 07:45:00|10850.2|10845.2|10853|10848|10853.8|10848.8|10849.9|10844.9|36
1736322600000|2025-01-08 07:50:00|10852.8|10847.8|10851.3|10846.3|10854.2|10849.2|10850.4|10845.4|53
1736322900000|2025-01-08 07:55:00|10851.5|10846.5|10853.7|10848.7|10856.5|10851.5|10851.5|10846.5|61
1736323200000|2025-01-08 08:00:00|10853.8|10848.8|10857.2|10852.2|10857.4|10852.4|10850|10845|143
1736323500000|2025-01-08 08:05:00|10857|10852|10863.3|10858.3|10863.7|10858.7|10856.2|10851.2|71
1736323800000|2025-01-08 08:10:00|10863.2|10858.2|10856.7|10851.7|10863.5|10858.5|10856.3|10851.3|86
1736324100000|2025-01-08 08:15:00|10856.5|10851.5|10850.2|10845.2|10857.5|10852.5|10849.2|10844.2|60
1736324400000|2025-01-08 08:20:00|10850|10845|10855.2|10850.2|10855.2|10850.2|10849.7|10844.7|52
1736324700000|2025-01-08 08:25:00|10855.5|10850.5|10861|10856|10861.2|10856.2|10855.4|10850.4|53
1736325000000|2025-01-08 08:30:00|10860.8|10855.8|10861.5|10856.5|10862.4|10857.4|10857.2|10852.2|59
1736325300000|2025-01-08 08:35:00|10861.7|10856.7|10860.2|10855.2|10861.7|10856.7|10857.2|10852.2|41
1736325600000|2025-01-08 08:40:00|10860.5|10855.5|10858.5|10853.5|10860.9|10855.9|10854.3|10849.3|56
1736325900000|2025-01-08 08:45:00|10858.7|10853.7|10865.2|10860.2|10865.2|10860.2|10858.5|10853.5|54
1736326200000|2025-01-08 08:50:00|10865|10860|10862.7|10857.7|10866.7|10861.7|10862.5|10857.5|55
1736326500000|2025-01-08 08:55:00|10862.5|10857.5|10867.5|10862.5|10867.7|10862.7|10861.2|10856.2|52
1736326800000|2025-01-08 09:00:00|10867.3|10862.3|10862.3|10857.3|10867.7|10862.7|10862.3|10857.3|56
1736327100000|2025-01-08 09:05:00|10862.5|10857.5|10860.5|10855.5|10863.2|10858.2|10859.1|10854.1|77
1736327400000|2025-01-08 09:10:00|10860.6|10855.6|10860.3|10855.3|10861.7|10856.7|10859|10854|26
1736327700000|2025-01-08 09:15:00|10860.2|10855.2|10861.5|10856.5|10862.7|10857.7|10859.4|10854.4|59
1736328000000|2025-01-08 09:20:00|10861.7|10856.7|10865.8|10860.8|10866.2|10861.2|10861.2|10856.2|42
1736328300000|2025-01-08 09:25:00|10865.5|10860.5|10864|10859|10868.2|10863.2|10863.8|10858.8|80
1736328600000|2025-01-08 09:30:00|10863.8|10858.8|10861.7|10856.7|10864.7|10859.7|10861.3|10856.3|58
1736328900000|2025-01-08 09:35:00|10861.9|10856.9|10861.2|10856.2|10865.5|10860.5|10860.8|10855.8|40
1736329200000|2025-01-08 09:40:00|10861.5|10856.5|10862.5|10857.5|10863.6|10858.6|10860.5|10855.5|50
1736329500000|2025-01-08 09:45:00|10862.7|10857.7|10866.3|10861.3|10866.5|10861.5|10862.5|10857.5|47
1736329800000|2025-01-08 09:50:00|10866.5|10861.5|10865|10860|10866.8|10861.8|10862.5|10857.5|27
1736330100000|2025-01-08 09:55:00|10865.2|10860.2|10864.3|10859.3|10866.2|10861.2|10864.1|10859.1|29
1736330400000|2025-01-08 10:00:00|10864.4|10859.4|10867.3|10862.3|10867.3|10862.3|10863.3|10858.3|56
1736330700000|2025-01-08 10:05:00|10867.7|10862.7|10869.2|10864.2|10870.3|10865.3|10865.8|10860.8|55
1736331000000|2025-01-08 10:10:00|10869.3|10864.3|10868.8|10863.8|10872.3|10867.3|10868.3|10863.3|35
1736331300000|2025-01-08 10:15:00|10868.6|10863.6|10869.7|10864.7|10870.2|10865.2|10866.3|10861.3|26
1736331600000|2025-01-08 10:20:00|10869.9|10864.9|10869.5|10864.5|10870|10865|10868.3|10863.3|12
1736331900000|2025-01-08 10:25:00|10869.3|10864.3|10868.4|10863.4|10869.8|10864.8|10865.8|10860.8|47
1736332200000|2025-01-08 10:30:00|10868.5|10863.5|10869|10864|10872|10867|10867.8|10862.8|70
1736332500000|2025-01-08 10:35:00|10869.2|10864.2|10869.8|10864.8|10870.2|10865.2|10868.5|10863.5|51
1736332800000|2025-01-08 10:40:00|10869.3|10864.3|10870.7|10865.7|10873.1|10868.1|10868.8|10863.8|148
1736333100000|2025-01-08 10:45:00|10871.2|10866.2|10870.9|10865.9|10872.7|10867.7|10869.6|10864.6|46
1736333400000|2025-01-08 10:50:00|10870.8|10865.8|10868.2|10863.2|10871.2|10866.2|10867.7|10862.7|31
1736333700000|2025-01-08 10:55:00|10868|10863|10867.2|10862.2|10868.4|10863.4|10865.8|10860.8|54
1736334000000|2025-01-08 11:00:00|10867.4|10862.4|10868.4|10863.4|10869.4|10864.4|10866.5|10861.5|52
1736334300000|2025-01-08 11:05:00|10868.2|10863.2|10871.1|10866.1|10871.2|10866.2|10867.9|10862.9|44
1736334600000|2025-01-08 11:10:00|10870.9|10865.9|10876.5|10871.5|10876.7|10871.7|10869.7|10864.7|87
1736334900000|2025-01-08 11:15:00|10876.7|10871.7|10880.4|10875.4|10880.4|10875.4|10875.7|10870.7|37
1736335200000|2025-01-08 11:20:00|10880.6|10875.6|10881.2|10876.2|10883.1|10878.1|10878.7|10873.7|40
1736335500000|2025-01-08 11:25:00|10881.4|10876.4|10888.5|10883.5|10888.7|10883.7|10881.2|10876.2|83
1736335800000|2025-01-08 11:30:00|10888.2|10883.2|10905|10900|10906.9|10901.9|10888.2|10883.2|580
1736336100000|2025-01-08 11:35:00|10904.7|10899.7|10911.4|10906.4|10912.1|10907.1|10902|10897|336
1736336400000|2025-01-08 11:40:00|10911.2|10906.2|10902.4|10897.4|10914|10909|10902.2|10897.2|185
1736336700000|2025-01-08 11:45:00|10902.6|10897.6|10893.5|10888.5|10903|10898|10892.2|10887.2|263
1736337000000|2025-01-08 11:50:00|10893.3|10888.3|10894.5|10889.5|10895.8|10890.8|10889.6|10884.6|111
1736337300000|2025-01-08 11:55:00|10894.6|10889.6|10890.7|10885.7|10896.3|10891.3|10890.6|10885.6|54
1736337600000|2025-01-08 12:00:00|10891.1|10886.1|10895.6|10890.6|10896.2|10891.2|10888.9|10883.9|121
1736337900000|2025-01-08 12:05:00|10895.4|10890.4|10894.2|10889.2|10895.9|10890.9|10892.2|10887.2|86
1736338200000|2025-01-08 12:10:00|10894.7|10889.7|10898.7|10893.7|10898.9|10893.9|10893.2|10888.2|82
1736338500000|2025-01-08 12:15:00|10898.9|10893.9|10904.1|10899.1|10904.8|10899.8|10896.9|10891.9|59
1736338800000|2025-01-08 12:20:00|10904.2|10899.2|10903.6|10898.6|10905.6|10900.6|10901.6|10896.6|80
1736339100000|2025-01-08 12:25:00|10902.7|10897.7|10902.2|10897.2|10904.8|10899.8|10898.6|10893.6|45
1736339400000|2025-01-08 12:30:00|10902.1|10897.1|10903.6|10898.6|10907.9|10902.9|10901.7|10896.7|53
1736339700000|2025-01-08 12:35:00|10903.4|10898.4|10897.4|10892.4|10903.8|10898.8|10897.4|10892.4|127
1736340000000|2025-01-08 12:40:00|10897.6|10892.6|10899.3|10894.3|10900.3|10895.3|10892.8|10887.8|151
1736340300000|2025-01-08 12:45:00|10899.5|10894.5|10905.1|10900.1|10906.1|10901.1|10897.3|10892.3|181
1736340600000|2025-01-08 12:50:00|10905.2|10900.2|10906.1|10901.1|10906.4|10901.4|10901.5|10896.5|150
1736340900000|2025-01-08 12:55:00|10906.3|10901.3|10906.3|10901.3|10907.5|10902.5|10905.2|10900.2|56
1736341200000|2025-01-08 13:00:00|10906.5|10901.5|10899.4|10894.4|10906.5|10901.5|10894.3|10889.3|291
1736341500000|2025-01-08 13:05:00|10899.7|10894.7|10903.6|10898.6|10907.6|10902.6|10899.7|10894.7|74
1736341800000|2025-01-08 13:10:00|10903.3|10898.3|10898.5|10893.5|10903.6|10898.6|10897.4|10892.4|77
1736342100000|2025-01-08 13:15:00|10898.3|10893.3|10899.1|10894.1|10899.5|10894.5|10892.2|10887.2|101
1736342400000|2025-01-08 13:20:00|10900.8|10895.8|10889.3|10884.3|10900.8|10895.8|10889.1|10884.1|112
1736342700000|2025-01-08 13:25:00|10889.1|10884.1|10892.4|10887.4|10893.1|10888.1|10886.2|10881.2|130
1736343000000|2025-01-08 13:30:00|10892.3|10887.3|10899|10894|10899.3|10894.3|10887.4|10882.4|293
1736343300000|2025-01-08 13:35:00|10898.7|10893.7|10899.3|10894.3|10899.6|10894.6|10893.3|10888.3|135
1736343600000|2025-01-08 13:40:00|10899.5|10894.5|10895.8|10890.8|10901.1|10896.1|10894.7|10889.7|96
1736343900000|2025-01-08 13:45:00|10895.7|10890.7|10894|10889|10898.7|10893.7|10892.5|10887.5|74
1736344200000|2025-01-08 13:50:00|10894.1|10889.1|10893|10888|10898.8|10893.8|10893|10888|54
1736344500000|2025-01-08 13:55:00|10893.1|10888.1|10887.1|10882.1|10893.1|10888.1|10886.2|10881.2|78
1736344800000|2025-01-08 14:00:00|10886.8|10881.8|10887.1|10882.1|10887.3|10882.3|10882.4|10877.4|94
1736345100000|2025-01-08 14:05:00|10887.3|10882.3|10890.6|10885.6|10890.9|10885.9|10886.1|10881.1|49
1736345400000|2025-01-08 14:10:00|10890.8|10885.8|10891.1|10886.1|10893.1|10888.1|10889.3|10884.3|77
1736345700000|2025-01-08 14:15:00|10891.2|10886.2|10894.9|10889.9|10897.2|10892.2|10891.2|10886.2|71
1736346000000|2025-01-08 14:20:00|10894.8|10889.8|10896|10891|10897.6|10892.6|10892.6|10887.6|67
1736346300000|2025-01-08 14:25:00|10895.8|10890.8|10898.3|10893.3|10898.8|10893.8|10894.7|10889.7|70
1736346600000|2025-01-08 14:30:00|10898.5|10893.5|10896.6|10891.6|10900.7|10895.7|10896.2|10891.2|86
1736346900000|2025-01-08 14:35:00|10897.1|10892.1|10899.7|10894.7|10899.9|10894.9|10895.5|10890.5|144
1736347200000|2025-01-08 14:40:00|10899.5|10894.5|10898.5|10893.5|10901|10896|10895.2|10890.2|145
1736347500000|2025-01-08 14:45:00|10898.3|10893.3|10893.8|10888.8|10899.2|10894.2|10893.8|10888.8|66
1736347800000|2025-01-08 14:50:00|10893.7|10888.7|10899.5|10894.5|10900.6|10895.6|10890.5|10885.5|131
1736348100000|2025-01-08 14:55:00|10899.6|10894.6|10899.9|10894.9|10902|10897|10899.1|10894.1|85
1736348400000|2025-01-08 15:00:00|10900|10895|10891|10886|10900.1|10895.1|10889.8|10884.8|104
1736348700000|2025-01-08 15:05:00|10891.1|10886.1|10886.3|10881.3|10891.1|10886.1|10882.8|10877.8|122
1736349000000|2025-01-08 15:10:00|10886.5|10881.5|10885.1|10880.1|10890.9|10885.9|10884.1|10879.1|60
1736349300000|2025-01-08 15:15:00|10885.2|10880.2|10888.5|10883.5|10889.3|10884.3|10884.5|10879.5|83
1736349600000|2025-01-08 15:20:00|10888.3|10883.3|10890.1|10885.1|10891.8|10886.8|10888.3|10883.3|103
1736349900000|2025-01-08 15:25:00|10890.2|10885.2|10892.1|10887.1|10893.2|10888.2|10888.8|10883.8|97
1736350200000|2025-01-08 15:30:00|10892.3|10887.3|10893.3|10888.3|10894.9|10889.9|10891.1|10886.1|91
1736350500000|2025-01-08 15:35:00|10893.5|10888.5|10893.3|10888.3|10894|10889|10889.4|10884.4|83
1736350800000|2025-01-08 15:40:00|10893.1|10888.1|10893.4|10888.4|10897.7|10892.7|10892.1|10887.1|47
1736351100000|2025-01-08 15:45:00|10893.3|10888.3|10892.7|10887.7|10896.6|10891.6|10891.8|10886.8|56
1736351400000|2025-01-08 15:50:00|10892.5|10887.5|10891.7|10886.7|10896.1|10891.1|10891|10886|54
1736351700000|2025-01-08 15:55:00|10891.9|10886.9|10890.6|10885.6|10892.7|10887.7|10889.2|10884.2|73
1736352000000|2025-01-08 16:00:00|10890.4|10885.4|10894.2|10889.2|10896.6|10891.6|10890.1|10885.1|77
1736352300000|2025-01-08 16:05:00|10894.3|10889.3|10894.6|10889.6|10896.7|10891.7|10892.5|10887.5|92
1736352600000|2025-01-08 16:10:00|10894.4|10889.4|10892.4|10887.4|10897.2|10892.2|10892.1|10887.1|77
1736352900000|2025-01-08 16:15:00|10892.5|10887.5|10892.2|10887.2|10894.4|10889.4|10891.4|10886.4|32
1736353200000|2025-01-08 16:20:00|10892.1|10887.1|10886.1|10881.1|10892.1|10887.1|10883.3|10878.3|60
1736353500000|2025-01-08 16:25:00|10886.2|10881.2|10888.2|10883.2|10891.2|10886.2|10885.3|10880.3|36
1736353800000|2025-01-08 16:30:00|10888.4|10883.4|10888.1|10883.1|10889.7|10884.7|10887.2|10882.2|30
1736354100000|2025-01-08 16:35:00|10888.2|10883.2|10886.8|10881.8|10888.7|10883.7|10885.4|10880.4|53
1736354400000|2025-01-08 16:40:00|10886.7|10881.7|10885.9|10880.9|10886.7|10881.7|10880.8|10875.8|104
1736354700000|2025-01-08 16:45:00|10886|10881|10883.4|10878.4|10889.6|10884.6|10883.2|10878.2|47
1736355000000|2025-01-08 16:50:00|10883.2|10878.2|10880.2|10875.2|10883.7|10878.7|10878.8|10873.8|82
1736355300000|2025-01-08 16:55:00|10880|10875|10880|10875|10880.7|10875.7|10878.2|10873.2|77
1736355600000|2025-01-08 17:00:00|10880.2|10875.2|10884.2|10879.2|10884.3|10879.3|10879.2|10874.2|60
1736355900000|2025-01-08 17:05:00|10884.3|10879.3|10885.4|10880.4|10887.6|10882.6|10883.4|10878.4|49
1736356200000|2025-01-08 17:10:00|10885.6|10880.6|10888.2|10883.2|10888.5|10883.5|10885.4|10880.4|65
1736356500000|2025-01-08 17:15:00|10888|10883|10891.7|10886.7|10893.6|10888.6|10886.7|10881.7|72
1736356800000|2025-01-08 17:20:00|10891.5|10886.5|10889.8|10884.8|10891.9|10886.9|10888.7|10883.7|150
1736357100000|2025-01-08 17:25:00|10889.7|10884.7|10890.5|10885.5|10892.5|10887.5|10889|10884|86
1736357400000|2025-01-08 17:30:00|10890.3|10885.3|10891.2|10886.2|10892.3|10887.3|10889.8|10884.8|51
1736357700000|2025-01-08 17:35:00|10891|10886|10894.5|10889.5|10895.2|10890.2|10890.8|10885.8|49
1736358000000|2025-01-08 17:40:00|10894.7|10889.7|10889.8|10884.8|10895.3|10890.3|10889.8|10884.8|53
1736358300000|2025-01-08 17:45:00|10890|10885|10893|10888|10893.5|10888.5|10889.5|10884.5|59
1736358600000|2025-01-08 17:50:00|10892.7|10887.7|10889.9|10884.9|10892.7|10887.7|10888.8|10883.8|48
1736358900000|2025-01-08 17:55:00|10889.5|10884.5|10888.6|10883.6|10890|10885|10888|10883|45
1736359200000|2025-01-08 18:00:00|10888.8|10883.8|10882|10877|10888.8|10883.8|10881.1|10876.1|83
1736359500000|2025-01-08 18:05:00|10881.8|10876.8|10884.1|10879.1|10885.3|10880.3|10881.1|10876.1|84
1736359800000|2025-01-08 18:10:00|10883.9|10878.9|10886.8|10881.8|10887|10882|10883.1|10878.1|26
1736360100000|2025-01-08 18:15:00|10887|10882|10885.6|10880.6|10887|10882|10882.9|10877.9|17
1736360400000|2025-01-08 18:20:00|10885.5|10880.5|10883.6|10878.6|10886.3|10881.3|10883.5|10878.5|9
1736360700000|2025-01-08 18:25:00|10883.4|10878.4|10882.6|10877.6|10884|10879|10881.3|10876.3|36
1736361000000|2025-01-08 18:30:00|10882.5|10877.5|10883.2|10878.2|10883.9|10878.9|10881.1|10876.1|21
1736361300000|2025-01-08 18:35:00|10883.4|10878.4|10880.7|10875.7|10883.4|10878.4|10879.2|10874.2|34
1736361600000|2025-01-08 18:40:00|10880.6|10875.6|10880.2|10875.2|10882.2|10877.2|10879.7|10874.7|44
1736361900000|2025-01-08 18:45:00|10880|10875|10881.9|10876.9|10882.4|10877.4|10880|10875|62
1736362200000|2025-01-08 18:50:00|10881.7|10876.7|10885.4|10880.4|10886.4|10881.4|10881.7|10876.7|55
1736362500000|2025-01-08 18:55:00|10885.3|10880.3|10883.2|10878.2|10885.6|10880.6|10882.8|10877.8|29
1736362800000|2025-01-08 19:00:00|10883.4|10878.4|10882.5|10877.5|10884.2|10879.2|10881.7|10876.7|57
1736363100000|2025-01-08 19:05:00|10882.3|10877.3|10878.9|10873.9|10882.5|10877.5|10878|10873|47
1736363400000|2025-01-08 19:10:00|10879|10874|10883.6|10878.6|10883.7|10878.7|10878.8|10873.8|26
1736363700000|2025-01-08 19:15:00|10883.7|10878.7|10874.9|10869.9|10883.7|10878.7|10874.2|10869.2|46
1736364000000|2025-01-08 19:20:00|10875|10870|10874.4|10869.4|10875.7|10870.7|10873.1|10868.1|22
1736364300000|2025-01-08 19:25:00|10874.7|10869.7|10872.2|10867.2|10876.9|10871.9|10871.6|10866.6|35
1736364600000|2025-01-08 19:30:00|10872.3|10867.3|10878.6|10873.6|10878.6|10873.6|10872.3|10867.3|37
1736364900000|2025-01-08 19:35:00|10878.8|10873.8|10882.6|10877.6|10882.9|10877.9|10877.4|10872.4|60
1736365200000|2025-01-08 19:40:00|10882.5|10877.5|10884|10879|10884.2|10879.2|10881.4|10876.4|46
1736365500000|2025-01-08 19:45:00|10884.2|10879.2|10884.5|10879.5|10885.7|10880.7|10883.4|10878.4|37
1736365800000|2025-01-08 19:50:00|10884.4|10879.4|10885.5|10880.5|10886.7|10881.7|10883.4|10878.4|57
1736366100000|2025-01-08 19:55:00|10885.7|10880.7|10885.9|10880.9|10886.7|10881.7|10884.2|10879.2|217
1736366400000|2025-01-08 20:00:00|10885.7|10880.7|10884|10879|10885.7|10880.7|10882.4|10877.4|56
1736366700000|2025-01-08 20:05:00|10884.2|10879.2|10884|10879|10885.4|10880.4|10883.5|10878.5|8
1736367000000|2025-01-08 20:10:00|10884.2|10879.2|10885.8|10880.8|10886.5|10881.5|10884|10879|45
1736367300000|2025-01-08 20:15:00|10885.6|10880.6|10882|10877|10885.8|10880.8|10881.6|10876.6|28
1736367600000|2025-01-08 20:20:00|10881.8|10876.8|10883|10878|10884.2|10879.2|10881.5|10876.5|47
1736367900000|2025-01-08 20:25:00|10883.4|10878.4|10882.9|10877.9|10884.1|10879.1|10882|10877|25
1736368200000|2025-01-08 20:30:00|10883|10878|10882.4|10877.4|10883.8|10878.8|10882.2|10877.2|22
1736368500000|2025-01-08 20:35:00|10882.6|10877.6|10882.1|10877.1|10883.3|10878.3|10881.5|10876.5|27
1736368800000|2025-01-08 20:40:00|10881.9|10876.9|10879.1|10874.1|10882.3|10877.3|10879.1|10874.1|26
1736369100000|2025-01-08 20:45:00|10879.3|10874.3|10878.5|10873.5|10881.3|10876.3|10877.6|10872.6|28
1736369400000|2025-01-08 20:50:00|10878.3|10873.3|10878.3|10873.3|10879.3|10874.3|10877.9|10872.9|51
1736369700000|2025-01-08 20:55:00|10878.5|10873.5|10878.8|10873.8|10880|10875|10877.9|10872.9|29
1736370000000|2025-01-08 21:00:00|10879|10874|10876.8|10871.8|10879|10874|10876.8|10871.8|32
1736370300000|2025-01-08 21:05:00|10876.6|10871.6|10876.5|10871.5|10877.8|10872.8|10876.3|10871.3|2
1736370600000|2025-01-08 21:10:00|10876.3|10871.3|10877.8|10872.8|10878.3|10873.3|10876.3|10871.3|3
1736370900000|2025-01-08 21:15:00|10877.6|10872.6|10877.8|10872.8|10877.8|10872.8|10876.8|10871.8|12
1736371200000|2025-01-08 21:20:00|10877.6|10872.6|10878.7|10873.7|10878.7|10873.7|10877.6|10872.6|9
1736371500000|2025-01-08 21:25:00|10879|10874|10878.7|10873.7|10879.2|10874.2|10878.7|10873.7|10
1736371800000|2025-01-08 21:30:00|10879|10874|10879.2|10874.2|10879.7|10874.7|10878.8|10873.8|2
1736372100000|2025-01-08 21:35:00|10879.4|10874.4|10879.6|10874.6|10880.6|10875.6|10879.1|10874.1|8
1736372400000|2025-01-08 21:40:00|10879.4|10874.4|10879.6|10874.6|10879.9|10874.9|10879.1|10874.1|2
1736372700000|2025-01-08 21:45:00|10879.4|10874.4|10878.4|10873.4|10879.4|10874.4|10878.4|10873.4|5
1736373000000|2025-01-08 21:50:00|10878.6|10873.6|10877.8|10872.8|10878.6|10873.6|10876.8|10871.8|5
1736373300000|2025-01-08 21:55:00|10877.6|10872.6|10883.7|10874.7|10883.7|10876.1|10863|10858|22
1736384400000|2025-01-09 01:00:00|10881.6|10876.6|10882.2|10877.2|10882.7|10877.7|10880.6|10875.6|41
1736384700000|2025-01-09 01:05:00|10882.1|10877.1|10880.2|10875.2|10883.1|10878.1|10879.9|10874.9|34
1736385000000|2025-01-09 01:10:00|10879.9|10874.9|10880.7|10875.7|10881.1|10876.1|10879.2|10874.2|12
1736385300000|2025-01-09 01:15:00|10880.2|10875.2|10878.5|10873.5|10880.4|10875.4|10877.4|10872.4|17
1736385600000|2025-01-09 01:20:00|10878.4|10873.4|10877.6|10872.6|10878.4|10873.4|10877.2|10872.2|16
1736385900000|2025-01-09 01:25:00|10877.7|10872.7|10878.4|10873.4|10878.6|10873.6|10877.3|10872.3|14
1736386200000|2025-01-09 01:30:00|10878.6|10873.6|10878.3|10873.3|10879.9|10874.9|10877.2|10872.2|5
1736386500000|2025-01-09 01:35:00|10878.4|10873.4|10879.2|10874.2|10880.1|10875.1|10878.4|10873.4|20
1736386800000|2025-01-09 01:40:00|10878.9|10873.9|10879.2|10874.2|10879.4|10874.4|10878.2|10873.2|6
1736387100000|2025-01-09 01:45:00|10879.4|10874.4|10879.4|10874.4|10881.2|10876.2|10879.2|10874.2|9
1736387400000|2025-01-09 01:50:00|10879.2|10874.2|10879.2|10874.2|10879.6|10874.6|10878.4|10873.4|7
1736387700000|2025-01-09 01:55:00|10879|10874|10879.2|10874.2|10879.9|10874.9|10878.5|10873.5|22
1736388000000|2025-01-09 02:00:00|10879.4|10874.4|10878.2|10873.2|10879.6|10874.6|10878.2|10873.2|1
1736388300000|2025-01-09 02:05:00|10877.7|10872.7|10877.5|10872.5|10878.2|10873.2|10876.4|10871.4|33
1736388600000|2025-01-09 02:10:00|10877.6|10872.6|10876.7|10871.7|10877.7|10872.7|10876.4|10871.4|9
1736388900000|2025-01-09 02:15:00|10876.9|10871.9|10874.7|10869.7|10876.9|10871.9|10874.7|10869.7|19
1736389200000|2025-01-09 02:20:00|10874.4|10869.4|10875.4|10870.4|10875.6|10870.6|10873.2|10868.2|21
1736389500000|2025-01-09 02:25:00|10875.5|10870.5|10876.3|10871.3|10876.6|10871.6|10875.2|10870.2|22
1736389800000|2025-01-09 02:30:00|10876.2|10871.2|10877.2|10872.2|10878.1|10873.1|10876.2|10871.2|18
1736390100000|2025-01-09 02:35:00|10877.3|10872.3|10878.2|10873.2|10878.3|10873.3|10876.7|10871.7|4
1736390400000|2025-01-09 02:40:00|10878.3|10873.3|10876.9|10871.9|10878.7|10873.7|10876.2|10871.2|18
1736390700000|2025-01-09 02:45:00|10876.8|10871.8|10876.7|10871.7|10877.1|10872.1|10875.9|10870.9|12
1736391000000|2025-01-09 02:50:00|10876.8|10871.8|10876.8|10871.8|10878.1|10873.1|10876.7|10871.7|6
1736391300000|2025-01-09 02:55:00|10876.7|10871.7|10876.9|10871.9|10877.4|10872.4|10876.2|10871.2|13
1736391600000|2025-01-09 03:00:00|10877.1|10872.1|10876.4|10871.4|10877.2|10872.2|10876.2|10871.2|9
1736391900000|2025-01-09 03:05:00|10876.2|10871.2|10873.8|10868.8|10876.3|10871.3|10873.7|10868.7|7
1736392200000|2025-01-09 03:10:00|10873.7|10868.7|10872.8|10867.8|10873.8|10868.8|10871.8|10866.8|6
1736392500000|2025-01-09 03:15:00|10872.7|10867.7|10873.6|10868.6|10874.1|10869.1|10872.2|10867.2|14
1736392800000|2025-01-09 03:20:00|10873.7|10868.7|10873.4|10868.4|10874.2|10869.2|10873.2|10868.2|15
1736393100000|2025-01-09 03:25:00|10873.6|10868.6|10874.1|10869.1|10874.7|10869.7|10873.5|10868.5|15
1736393400000|2025-01-09 03:30:00|10874.2|10869.2|10872.8|10867.8|10874.7|10869.7|10872.7|10867.7|15
1736393700000|2025-01-09 03:35:00|10872.7|10867.7|10873.3|10868.3|10874.1|10869.1|10872.3|10867.3|6
1736394000000|2025-01-09 03:40:00|10873.6|10868.6|10874.3|10869.3|10874.6|10869.6|10873.6|10868.6|30
1736394300000|2025-01-09 03:45:00|10874.1|10869.1|10878.1|10873.1|10878.1|10873.1|10874.1|10869.1|7
1736394600000|2025-01-09 03:50:00|10878.3|10873.3|10880.1|10875.1|10880.6|10875.6|10878.3|10873.3|19
1736394900000|2025-01-09 03:55:00|10880.3|10875.3|10881.3|10876.3|10881.3|10876.3|10879.6|10874.6|15
1736395200000|2025-01-09 04:00:00|10881.6|10876.6|10880.9|10875.9|10881.8|10876.8|10879.6|10874.6|9
1736395500000|2025-01-09 04:05:00|10881.1|10876.1|10883.3|10878.3|10883.8|10878.8|10880.9|10875.9|16
1736395800000|2025-01-09 04:10:00|10883.1|10878.1|10884.1|10879.1|10885.6|10880.6|10883.1|10878.1|26
1736396100000|2025-01-09 04:15:00|10883.8|10878.8|10884.3|10879.3|10884.8|10879.8|10883.1|10878.1|26
1736396400000|2025-01-09 04:20:00|10884.1|10879.1|10882.8|10877.8|10885.6|10880.6|10882.8|10877.8|21
1736396700000|2025-01-09 04:25:00|10883.1|10878.1|10882.1|10877.1|10883.1|10878.1|10881.9|10876.9|12
1736397000000|2025-01-09 04:30:00|10882.2|10877.2|10884.1|10879.1|10884.6|10879.6|10882.1|10877.1|10
1736397300000|2025-01-09 04:35:00|10884.2|10879.2|10884.3|10879.3|10884.8|10879.8|10884.1|10879.1|15
1736397600000|2025-01-09 04:40:00|10884.5|10879.5|10884.2|10879.2|10884.6|10879.6|10883.6|10878.6|5
1736397900000|2025-01-09 04:45:00|10884.3|10879.3|10884.2|10879.2|10884.6|10879.6|10883.3|10878.3|5
1736398200000|2025-01-09 04:50:00|10884.4|10879.4|10883.6|10878.6|10884.7|10879.7|10883.6|10878.6|4
1736398500000|2025-01-09 04:55:00|10883.8|10878.8|10883.6|10878.6|10884.1|10879.1|10883.3|10878.3|26
1736398800000|2025-01-09 05:00:00|10883.8|10878.8|10885.1|10880.1|10885.2|10880.2|10883.6|10878.6|18
1736399100000|2025-01-09 05:05:00|10885.3|10880.3|10882.8|10877.8|10886.1|10881.1|10882.8|10877.8|21
1736399400000|2025-01-09 05:10:00|10883|10878|10883.1|10878.1|10883.6|10878.6|10882.3|10877.3|17
1736399700000|2025-01-09 05:15:00|10882.8|10877.8|10882.4|10877.4|10883.1|10878.1|10881.1|10876.1|4
1736400000000|2025-01-09 05:20:00|10882.3|10877.3|10882.2|10877.2|10882.3|10877.3|10881.1|10876.1|6
1736400300000|2025-01-09 05:25:00|10882.6|10877.6|10884.1|10879.1|10884.3|10879.3|10882.3|10877.3|35
1736400600000|2025-01-09 05:30:00|10884.3|10879.3|10883.8|10878.8|10885.6|10880.6|10883.6|10878.6|13
1736400900000|2025-01-09 05:35:00|10883.6|10878.6|10882.6|10877.6|10884.5|10879.5|10882.6|10877.6|32
1736401200000|2025-01-09 05:40:00|10882.8|10877.8|10885.3|10880.3|10885.3|10880.3|10882.6|10877.6|36
1736401500000|2025-01-09 05:45:00|10885.5|10880.5|10883.2|10878.2|10885.5|10880.5|10883.1|10878.1|25
1736401800000|2025-01-09 05:50:00|10883.5|10878.5|10883.7|10878.7|10884.2|10879.2|10882.5|10877.5|9
1736402100000|2025-01-09 05:55:00|10883.9|10878.9|10886.5|10881.5|10887.5|10882.5|10883.9|10878.9|87
1736402400000|2025-01-09 06:00:00|10886.4|10881.4|10888.5|10883.5|10888.5|10883.5|10886.2|10881.2|33
1736402700000|2025-01-09 06:05:00|10888.3|10883.3|10892.7|10887.7|10893|10888|10888.3|10883.3|36
1736403000000|2025-01-09 06:10:00|10893|10888|10895|10890|10897.5|10892.5|10892.7|10887.7|185
1736403300000|2025-01-09 06:15:00|10894.8|10889.8|10893.3|10888.3|10895|10890|10892.2|10887.2|36
1736403600000|2025-01-09 06:20:00|10893.6|10888.6|10892.4|10887.4|10893.6|10888.6|10891.7|10886.7|41
1736403900000|2025-01-09 06:25:00|10892.2|10887.2|10893.2|10888.2|10893.6|10888.6|10892.2|10887.2|32
1736404200000|2025-01-09 06:30:00|10893.4|10888.4|10891.3|10886.3|10893.5|10888.5|10890.2|10885.2|31
1736404500000|2025-01-09 06:35:00|10891.6|10886.6|10891.1|10886.1|10892|10887|10891|10886|99
1736404800000|2025-01-09 06:40:00|10890.9|10885.9|10890.3|10885.3|10891|10886|10889.6|10884.6|43
1736405100000|2025-01-09 06:45:00|10890.5|10885.5|10888.8|10883.8|10891.1|10886.1|10888.6|10883.6|44
1736405400000|2025-01-09 06:50:00|10888.6|10883.6|10890.7|10885.7|10891.8|10886.8|10888.3|10883.3|49
1736405700000|2025-01-09 06:55:00|10890.8|10885.8|10896.1|10891.1|10897.8|10892.8|10890.7|10885.7|38
1736406000000|2025-01-09 07:00:00|10895.9|10890.9|10893.2|10888.2|10897.3|10892.3|10892.7|10887.7|75
1736406300000|2025-01-09 07:05:00|10893.1|10888.1|10894.5|10889.5|10896.8|10891.8|10892.6|10887.6|78
1736406600000|2025-01-09 07:10:00|10894.3|10889.3|10892.3|10887.3|10895.8|10890.8|10890.8|10885.8|45
1736406900000|2025-01-09 07:15:00|10892.5|10887.5|10892.6|10887.6|10893.5|10888.5|10890.3|10885.3|58
1736407200000|2025-01-09 07:20:00|10892.5|10887.5|10895.4|10890.4|10896.8|10891.8|10891.3|10886.3|29
1736407500000|2025-01-09 07:25:00|10895.3|10890.3|10895.6|10890.6|10896.3|10891.3|10893.8|10888.8|28
1736407800000|2025-01-09 07:30:00|10895.4|10890.4|10900.3|10895.3|10900.3|10895.3|10895.3|10890.3|28
1736408100000|2025-01-09 07:35:00|10900.2|10895.2|10899.1|10894.1|10900.6|10895.6|10898.2|10893.2|29
1736408400000|2025-01-09 07:40:00|10898.9|10893.9|10903.6|10898.6|10904.5|10899.5|10898.7|10893.7|77
1736408700000|2025-01-09 07:45:00|10903.8|10898.8|10903.3|10898.3|10904.1|10899.1|10901.8|10896.8|68
1736409000000|2025-01-09 07:50:00|10903.2|10898.2|10903.2|10898.2|10904.3|10899.3|10901.7|10896.7|57
1736409300000|2025-01-09 07:55:00|10903.3|10898.3|10907.7|10902.7|10909.7|10904.7|10902.7|10897.7|73
1736409600000|2025-01-09 08:00:00|10907.5|10902.5|10913.8|10908.8|10915.1|10910.1|10904.7|10899.7|104
1736409900000|2025-01-09 08:05:00|10914|10909|10905.6|10900.6|10914.1|10909.1|10905|10900|41
1736410200000|2025-01-09 08:10:00|10905.5|10900.5|10903.1|10898.1|10906.1|10901.1|10900.5|10895.5|51
1736410500000|2025-01-09 08:15:00|10903.4|10898.4|10899.6|10894.6|10904.3|10899.3|10898.5|10893.5|69
1736410800000|2025-01-09 08:20:00|10899.5|10894.5|10897.3|10892.3|10900.6|10895.6|10895.9|10890.9|66
1736411100000|2025-01-09 08:25:00|10897.1|10892.1|10896.8|10891.8|10897.8|10892.8|10893|10888|22
1736411400000|2025-01-09 08:30:00|10896.6|10891.6|10892.8|10887.8|10898.1|10893.1|10892.8|10887.8|40
1736411700000|2025-01-09 08:35:00|10893|10888|10894.6|10889.6|10896.5|10891.5|10892.8|10887.8|78
1736412000000|2025-01-09 08:40:00|10894.7|10889.7|10896.6|10891.6|10897.1|10892.1|10892.5|10887.5|71
1736412300000|2025-01-09 08:45:00|10897|10892|10897|10892|10899.4|10894.4|10895.8|10890.8|60
1736412600000|2025-01-09 08:50:00|10896.6|10891.6|10892.5|10887.5|10896.6|10891.6|10892.3|10887.3|49
1736412900000|2025-01-09 08:55:00|10892.6|10887.6|10890.8|10885.8|10893.1|10888.1|10890.8|10885.8|74
1736413200000|2025-01-09 09:00:00|10891|10886|10893.5|10888.5|10893.7|10888.7|10889.1|10884.1|38
1736413500000|2025-01-09 09:05:00|10893.3|10888.3|10894|10889|10895.3|10890.3|10892.6|10887.6|62
1736413800000|2025-01-09 09:10:00|10893.8|10888.8|10892.5|10887.5|10894.6|10889.6|10890.9|10885.9|51
1736414100000|2025-01-09 09:15:00|10892.6|10887.6|10884.3|10879.3|10893.8|10888.8|10882.3|10877.3|62
1736414400000|2025-01-09 09:20:00|10884.1|10879.1|10887.9|10882.9|10888.3|10883.3|10882.8|10877.8|49
1736414700000|2025-01-09 09:25:00|10888.1|10883.1|10885.3|10880.3|10888.9|10883.9|10883.6|10878.6|93
1736415000000|2025-01-09 09:30:00|10885.1|10880.1|10884.9|10879.9|10886.4|10881.4|10883.6|10878.6|6
1736415300000|2025-01-09 09:35:00|10885.3|10880.3|10885.6|10880.6|10887.2|10882.2|10883.3|10878.3|31
1736415600000|2025-01-09 09:40:00|10885.8|10880.8|10888.1|10883.1|10889.1|10884.1|10882.8|10877.8|42
1736415900000|2025-01-09 09:45:00|10887.8|10882.8|10892.5|10887.5|10892.5|10887.5|10887.3|10882.3|28
1736416200000|2025-01-09 09:50:00|10892.3|10887.3|10893.8|10888.8|10894.3|10889.3|10890.1|10885.1|102
1736416500000|2025-01-09 09:55:00|10893.9|10888.9|10892.4|10887.4|10893.9|10888.9|10891.6|10886.6|17
1736416800000|2025-01-09 10:00:00|10892.3|10887.3|10896.4|10891.4|10896.9|10891.9|10891.6|10886.6|96
1736417100000|2025-01-09 10:05:00|10896.2|10891.2|10893.6|10888.6|10896.6|10891.6|10893.4|10888.4|36
1736417400000|2025-01-09 10:10:00|10893.4|10888.4|10891.1|10886.1|10893.6|10888.6|10890.3|10885.3|60
1736417700000|2025-01-09 10:15:00|10890.9|10885.9|10892.1|10887.1|10893.1|10888.1|10890.3|10885.3|25
1736418000000|2025-01-09 10:20:00|10891.9|10886.9|10887.4|10882.4|10891.9|10886.9|10887.4|10882.4|37
1736418300000|2025-01-09 10:25:00|10887.3|10882.3|10888.8|10883.8|10889.3|10884.3|10886.4|10881.4|22
1736418600000|2025-01-09 10:30:00|10888.9|10883.9|10889|10884|10891|10886|10888.4|10883.4|15
1736418900000|2025-01-09 10:35:00|10889.2|10884.2|10891.4|10886.4|10891.7|10886.7|10888.7|10883.7|28
1736419200000|2025-01-09 10:40:00|10891.1|10886.1|10897.6|10892.6|10899.4|10894.4|10889.6|10884.6|74
1736419500000|2025-01-09 10:45:00|10897.5|10892.5|10894.2|10889.2|10897.9|10892.9|10892.6|10887.6|35
1736419800000|2025-01-09 10:50:00|10894.1|10889.1|10891.3|10886.3|10894.1|10889.1|10891|10886|41
1736420100000|2025-01-09 10:55:00|10891.1|10886.1|10893.4|10888.4|10894.4|10889.4|10889.1|10884.1|52
1736420400000|2025-01-09 11:00:00|10893.2|10888.2|10896|10891|10897.6|10892.6|10893.2|10888.2|65
1736420700000|2025-01-09 11:05:00|10895.7|10890.7|10896.1|10891.1|10896.4|10891.4|10894.4|10889.4|72
1736421000000|2025-01-09 11:10:00|10895.9|10890.9|10895.1|10890.1|10896.6|10891.6|10894.3|10889.3|46
1736421300000|2025-01-09 11:15:00|10894.9|10889.9|10897.1|10892.1|10897.1|10892.1|10894.9|10889.9|25
1736421600000|2025-01-09 11:20:00|10897.2|10892.2|10895.1|10890.1|10898.1|10893.1|10894.6|10889.6|34
1736421900000|2025-01-09 11:25:00|10895.3|10890.3|10895.1|10890.1|10896.7|10891.7|10893.9|10888.9|69
1736422200000|2025-01-09 11:30:00|10894.9|10889.9|10895.1|10890.1|10896.8|10891.8|10894.6|10889.6|30
1736422500000|2025-01-09 11:35:00|10894.9|10889.9|10893.9|10888.9|10894.9|10889.9|10891.8|10886.8|31
1736422800000|2025-01-09 11:40:00|10893.7|10888.7|10892.6|10887.6|10894.6|10889.6|10892.4|10887.4|36
1736423100000|2025-01-09 11:45:00|10892.8|10887.8|10892.5|10887.5|10893.6|10888.6|10891.9|10886.9|61
1736423400000|2025-01-09 11:50:00|10892.4|10887.4|10891.9|10886.9|10893|10888|10889.9|10884.9|38
1736423700000|2025-01-09 11:55:00|10892|10887|10894|10889|10895.4|10890.4|10891.8|10886.8|21
1736424000000|2025-01-09 12:00:00|10893.9|10888.9|10892.5|10887.5|10894.9|10889.9|10892|10887|46
1736424300000|2025-01-09 12:05:00|10892.7|10887.7|10892.5|10887.5|10894.3|10889.3|10891.9|10886.9|10
1736424600000|2025-01-09 12:10:00|10892.7|10887.7|10891|10886|10893.4|10888.4|10890.1|10885.1|17
1736424900000|2025-01-09 12:15:00|10891.2|10886.2|10891.1|10886.1|10891.8|10886.8|10889.2|10884.2|7
1736425200000|2025-01-09 12:20:00|10891.3|10886.3|10892.5|10887.5|10892.8|10887.8|10891.1|10886.1|23
1736425500000|2025-01-09 12:25:00|10892.7|10887.7|10893.4|10888.4|10894.9|10889.9|10891.6|10886.6|10
1736425800000|2025-01-09 12:30:00|10893.2|10888.2|10892.6|10887.6|10895|10890|10892.1|10887.1|11
1736426100000|2025-01-09 12:35:00|10892.4|10887.4|10894.8|10889.8|10894.8|10889.8|10891.8|10886.8|18
1736426400000|2025-01-09 12:40:00|10894.6|10889.6|10895|10890|10897.7|10892.7|10894.1|10889.1|27
1736426700000|2025-01-09 12:45:00|10894.8|10889.8|10893.2|10888.2|10895.5|10890.5|10892.6|10887.6|20
1736427000000|2025-01-09 12:50:00|10892.9|10887.9|10892.8|10887.8|10894.3|10889.3|10891.8|10886.8|21
1736427300000|2025-01-09 12:55:00|10893.2|10888.2|10890.9|10885.9|10894.2|10889.2|10889.3|10884.3|61
1736427600000|2025-01-09 13:00:00|10891.1|10886.1|10891.4|10886.4|10892.7|10887.7|10889.9|10884.9|58
1736427900000|2025-01-09 13:05:00|10891.8|10886.8|10888.8|10883.8|10892.2|10887.2|10887.3|10882.3|17
1736428200000|2025-01-09 13:10:00|10888.6|10883.6|10886.8|10881.8|10889.2|10884.2|10885.3|10880.3|16
1736428500000|2025-01-09 13:15:00|10887.1|10882.1|10886.9|10881.9|10888.5|10883.5|10885.6|10880.6|52
1736428800000|2025-01-09 13:20:00|10886.8|10881.8|10887|10882|10888.8|10883.8|10884.8|10879.8|51
1736429100000|2025-01-09 13:25:00|10887.1|10882.1|10882|10877|10888.2|10883.2|10881.5|10876.5|24
1736429400000|2025-01-09 13:30:00|10882.2|10877.2|10877.5|10872.5|10882.2|10877.2|10876.2|10871.2|73
1736429700000|2025-01-09 13:35:00|10877.3|10872.3|10879.8|10874.8|10880.6|10875.6|10877.3|10872.3|58
1736430000000|2025-01-09 13:40:00|10880|10875|10880.6|10875.6|10882|10877|10878.1|10873.1|82
1736430300000|2025-01-09 13:45:00|10880.8|10875.8|10881.3|10876.3|10882.8|10877.8|10879.7|10874.7|44
1736430600000|2025-01-09 13:50:00|10881.4|10876.4|10883.8|10878.8|10884.7|10879.7|10880.2|10875.2|28
1736430900000|2025-01-09 13:55:00|10883.9|10878.9|10885.8|10880.8|10888.1|10883.1|10883.8|10878.8|33
1736431200000|2025-01-09 14:00:00|10885.9|10880.9|10886.1|10881.1|10887.2|10882.2|10884.3|10879.3|52
1736431500000|2025-01-09 14:05:00|10886|10881|10883.3|10878.3|10887.2|10882.2|10883.3|10878.3|37
1736431800000|2025-01-09 14:10:00|10883.2|10878.2|10882.5|10877.5|10887|10882|10882|10877|32
1736432100000|2025-01-09 14:15:00|10882.3|10877.3|10885.2|10880.2|10885.2|10880.2|10881.3|10876.3|24
1736432400000|2025-01-09 14:20:00|10885.3|10880.3|10883.8|10878.8|10885.3|10880.3|10882.6|10877.6|15
1736432700000|2025-01-09 14:25:00|10883.6|10878.6|10885.5|10880.5|10886.5|10881.5|10883.1|10878.1|19
1736433000000|2025-01-09 14:30:00|10885.7|10880.7|10887.7|10882.7|10890|10885|10884.8|10879.8|36
1736433300000|2025-01-09 14:35:00|10887.5|10882.5|10884.9|10879.9|10887.7|10882.7|10884.1|10879.1|39
1736433600000|2025-01-09 14:40:00|10885|10880|10886.4|10881.4|10886.4|10881.4|10884.6|10879.6|54
1736433900000|2025-01-09 14:45:00|10886.5|10881.5|10888.1|10883.1|10888.7|10883.7|10885.3|10880.3|23
1736434200000|2025-01-09 14:50:00|10888.3|10883.3|10885.8|10880.8|10888.6|10883.6|10884.2|10879.2|36
1736434500000|2025-01-09 14:55:00|10885.7|10880.7|10886.1|10881.1|10888.4|10883.4|10884.6|10879.6|41
1736434800000|2025-01-09 15:00:00|10885.9|10880.9|10888.4|10883.4|10888.9|10883.9|10884.6|10879.6|78
1736435100000|2025-01-09 15:05:00|10888.6|10883.6|10890.7|10885.7|10892.5|10887.5|10888.1|10883.1|57
1736435400000|2025-01-09 15:10:00|10890.9|10885.9|10889.4|10884.4|10892|10887|10888.9|10883.9|41
1736435700000|2025-01-09 15:15:00|10889.2|10884.2|10891.2|10886.2|10891.6|10886.6|10888.8|10883.8|54
1736436000000|2025-01-09 15:20:00|10891.1|10886.1|10890.5|10885.5|10891.8|10886.8|10889.2|10884.2|43
1736436300000|2025-01-09 15:25:00|10890.6|10885.6|10888.2|10883.2|10890.6|10885.6|10887.6|10882.6|207
1736436600000|2025-01-09 15:30:00|10888.5|10883.5|10889.6|10884.6|10889.7|10884.7|10887.7|10882.7|175
1736436900000|2025-01-09 15:35:00|10889.7|10884.7|10889.3|10884.3|10891.2|10886.2|10888.7|10883.7|155
1736437200000|2025-01-09 15:40:00|10889.6|10884.6|10894.9|10889.9|10895.4|10890.4|10889.4|10884.4|64
1736437500000|2025-01-09 15:45:00|10894.7|10889.7|10892.7|10887.7|10897.2|10892.2|10891.6|10886.6|49
1736437800000|2025-01-09 15:50:00|10892.5|10887.5|10895.6|10890.6|10896.1|10891.1|10892.1|10887.1|44
1736438100000|2025-01-09 15:55:00|10895.5|10890.5|10893.8|10888.8|10895.7|10890.7|10892.7|10887.7|68
1736438400000|2025-01-09 16:00:00|10893.7|10888.7|10897.3|10892.3|10898.2|10893.2|10893.2|10888.2|90
1736438700000|2025-01-09 16:05:00|10897.2|10892.2|10896.8|10891.8|10897.5|10892.5|10895.2|10890.2|128
1736439000000|2025-01-09 16:10:00|10896.7|10891.7|10895.2|10890.2|10896.9|10891.9|10894.7|10889.7|45
1736439300000|2025-01-09 16:15:00|10895.1|10890.1|10896.2|10891.2|10896.7|10891.7|10894.2|10889.2|61
1736439600000|2025-01-09 16:20:00|10896.4|10891.4|10898.2|10893.2|10898.2|10893.2|10894.8|10889.8|17
1736439900000|2025-01-09 16:25:00|10898.3|10893.3|10897.2|10892.2|10898.7|10893.7|10896|10891|35
1736440200000|2025-01-09 16:30:00|10897|10892|10899.3|10894.3|10899.7|10894.7|10897|10892|35
1736440500000|2025-01-09 16:35:00|10899.2|10894.2|10895.8|10890.8|10900.7|10895.7|10895.8|10890.8|108
1736440800000|2025-01-09 16:40:00|10896.2|10891.2|10892.8|10887.8|10897.2|10892.2|10892.8|10887.8|180
1736441100000|2025-01-09 16:45:00|10893|10888|10892.7|10887.7|10893.2|10888.2|10892.3|10887.3|69
1736441400000|2025-01-09 16:50:00|10893.2|10888.2|10895.3|10890.3|10895.5|10890.5|10892.4|10887.4|153
1736441700000|2025-01-09 16:55:00|10895.5|10890.5|10895.2|10890.2|10896|10891|10893.2|10888.2|118
1736442000000|2025-01-09 17:00:00|10895.3|10890.3|10893.2|10888.2|10895.3|10890.3|10891.5|10886.5|36
1736442300000|2025-01-09 17:05:00|10893|10888|10892.8|10887.8|10893.2|10888.2|10891.5|10886.5|18
1736442600000|2025-01-09 17:10:00|10892.9|10887.9|10892.8|10887.8|10894.5|10889.5|10892.2|10887.2|28
1736442900000|2025-01-09 17:15:00|10892.6|10887.6|10895.2|10890.2|10895.2|10890.2|10892.5|10887.5|38
1736443200000|2025-01-09 17:20:00|10895.3|10890.3|10897.2|10892.2|10897.2|10892.2|10895|10890|17
1736443500000|2025-01-09 17:25:00|10897.3|10892.3|10895.6|10890.6|10897.7|10892.7|10894.8|10889.8|47
1736443800000|2025-01-09 17:30:00|10895.7|10890.7|10897.4|10892.4|10898.7|10893.7|10895.7|10890.7|51
1736444100000|2025-01-09 17:35:00|10897.5|10892.5|10898.2|10893.2|10898.6|10893.6|10896.8|10891.8|22
1736444400000|2025-01-09 17:40:00|10898|10893|10897.5|10892.5|10898.3|10893.3|10897.2|10892.2|17
1736444700000|2025-01-09 17:45:00|10897.3|10892.3|10897.2|10892.2|10898.6|10893.6|10896.7|10891.7|21
1736445000000|2025-01-09 17:50:00|10897.3|10892.3|10895.8|10890.8|10898|10893|10895.5|10890.5|59
1736445300000|2025-01-09 17:55:00|10895.5|10890.5|10895.8|10890.8|10897.2|10892.2|10894.8|10889.8|41
1736445600000|2025-01-09 18:00:00|10896.2|10891.2|10897|10892|10897.2|10892.2|10896|10891|13
1736445900000|2025-01-09 18:05:00|10896.8|10891.8|10897.5|10892.5|10899.2|10894.2|10896.8|10891.8|20
1736446200000|2025-01-09 18:10:00|10897.7|10892.7|10896.7|10891.7|10898.7|10893.7|10896.7|10891.7|11
1736446500000|2025-01-09 18:15:00|10896.2|10891.2|10896.5|10891.5|10897.5|10892.5|10896.2|10891.2|26
1736446800000|2025-01-09 18:20:00|10896.7|10891.7|10894.8|10889.8|10896.9|10891.9|10894.7|10889.7|25
1736447100000|2025-01-09 18:25:00|10894.7|10889.7|10893.8|10888.8|10894.7|10889.7|10893.8|10888.8|24
1736447400000|2025-01-09 18:30:00|10893.9|10888.9|10892.2|10887.2|10893.9|10888.9|10891.8|10886.8|73
1736447700000|2025-01-09 18:35:00|10892.4|10887.4|10892.2|10887.2|10892.7|10887.7|10891.8|10886.8|23
1736448000000|2025-01-09 18:40:00|10892|10887|10891.8|10886.8|10892.4|10887.4|10891.8|10886.8|0
1736448300000|2025-01-09 18:45:00|10891.7|10886.7|10892.2|10887.2|10892.2|10887.2|10891.3|10886.3|28
1736448600000|2025-01-09 18:50:00|10892|10887|10892.7|10887.7|10894.5|10889.5|10892|10887|35
1736448900000|2025-01-09 18:55:00|10892.9|10887.9|10892.8|10887.8|10893.7|10888.7|10892.2|10887.2|61
1736449200000|2025-01-09 19:00:00|10892.5|10887.5|10891.7|10886.7|10892.7|10887.7|10891.3|10886.3|15
1736449500000|2025-01-09 19:05:00|10891.5|10886.5|10891.7|10886.7|10892.9|10887.9|10891.5|10886.5|12
1736449800000|2025-01-09 19:10:00|10891.9|10886.9|10894.2|10889.2|10894.2|10889.2|10891.9|10886.9|29
1736450100000|2025-01-09 19:15:00|10894.4|10889.4|10894.4|10889.4|10894.7|10889.7|10893.8|10888.8|14
1736450400000|2025-01-09 19:20:00|10894.6|10889.6|10894.7|10889.7|10895.2|10890.2|10894.3|10889.3|10
1736450700000|2025-01-09 19:25:00|10894.3|10889.3|10893|10888|10894.7|10889.7|10892.8|10887.8|14
1736451000000|2025-01-09 19:30:00|10893.2|10888.2|10892.8|10887.8|10894.2|10889.2|10892.5|10887.5|17
1736451300000|2025-01-09 19:35:00|10893.2|10888.2|10892.5|10887.5|10893.2|10888.2|10892.5|10887.5|12
1736451600000|2025-01-09 19:40:00|10892.7|10887.7|10893.2|10888.2|10894.2|10889.2|10892.5|10887.5|13
1736451900000|2025-01-09 19:45:00|10893|10888|10893.2|10888.2|10893.5|10888.5|10892.7|10887.7|3
1736452200000|2025-01-09 19:50:00|10893.3|10888.3|10891.7|10886.7|10893.7|10888.7|10891.2|10886.2|17
1736452500000|2025-01-09 19:55:00|10891.8|10886.8|10894.4|10889.4|10894.7|10889.7|10891.2|10886.2|49
1736452800000|2025-01-09 20:00:00|10894.2|10889.2|10893.2|10888.2|10894.2|10889.2|10893|10888|21
1736453100000|2025-01-09 20:05:00|10893|10888|10891.7|10886.7|10893.4|10888.4|10891.7|10886.7|6
1736453400000|2025-01-09 20:10:00|10892|10887|10892.5|10887.5|10893.2|10888.2|10892|10887|3
1736453700000|2025-01-09 20:15:00|10892.7|10887.7|10892.5|10887.5|10893|10888|10891.7|10886.7|2
1736454000000|2025-01-09 20:20:00|10892.2|10887.2|10891.5|10886.5|10892.7|10887.7|10891.5|10886.5|14
1736454300000|2025-01-09 20:25:00|10891.7|10886.7|10891.7|10886.7|10892.2|10887.2|10891.2|10886.2|9
1736454600000|2025-01-09 20:30:00|10892|10887|10891.2|10886.2|10892|10887|10890.7|10885.7|23
1736454900000|2025-01-09 20:35:00|10891|10886|10890.2|10885.2|10891.2|10886.2|10890|10885|30
1736455200000|2025-01-09 20:40:00|10890.5|10885.5|10889.5|10884.5|10890.5|10885.5|10889.2|10884.2|19
1736455500000|2025-01-09 20:45:00|10889.7|10884.7|10890.9|10885.9|10890.9|10885.9|10889.5|10884.5|10
1736455800000|2025-01-09 20:50:00|10891.1|10886.1|10891.2|10886.2|10892.2|10887.2|10891.1|10886.1|3
1736456100000|2025-01-09 20:55:00|10891.3|10886.3|10891.7|10886.7|10891.9|10886.9|10891.2|10886.2|5
1736456400000|2025-01-09 21:00:00|10891.9|10886.9|10892.7|10887.7|10893.7|10888.7|10891.7|10886.7|9
1736456700000|2025-01-09 21:05:00|10892.8|10887.8|10893|10888|10893.4|10888.4|10892.7|10887.7|0
1736457000000|2025-01-09 21:10:00|10893.2|10888.2|10892.7|10887.7|10893.2|10888.2|10892.7|10887.7|7
1736457300000|2025-01-09 21:15:00|10892.9|10887.9|10892.9|10887.9|10893.2|10888.2|10892.7|10887.7|2
1736457600000|2025-01-09 21:20:00|10892.7|10887.7|10892.2|10887.2|10892.7|10887.7|10892.2|10887.2|1
1736457900000|2025-01-09 21:25:00|10892|10887|10892.4|10887.4|10892.4|10887.4|10892|10887|12
1736458200000|2025-01-09 21:30:00|10892.2|10887.2|10892.6|10887.6|10892.7|10887.7|10892.2|10887.2|5
1736458500000|2025-01-09 21:35:00|10892.5|10887.5|10893.5|10888.5|10893.6|10888.6|10892.5|10887.5|23
1736458800000|2025-01-09 21:40:00|10893.6|10888.6|10893.1|10888.1|10893.9|10888.9|10893.1|10888.1|2
1736459100000|2025-01-09 21:45:00|10893|10888|10894.1|10889.1|10894.1|10889.1|10893|10888|9
1736459400000|2025-01-09 21:50:00|10893.9|10888.9|10893.9|10888.9|10894.4|10889.4|10893.6|10888.6|2
1736459700000|2025-01-09 21:55:00|10893.7|10888.7|10894.7|10885.7|10895.4|10889.1|10893|10884.4|27
1736470800000|2025-01-10 01:00:00|10897.7|10892.7|10895.7|10890.7|10899|10894|10895.3|10890.3|99
1736471100000|2025-01-10 01:05:00|10895.8|10890.8|10895.8|10890.8|10896.7|10891.7|10895.2|10890.2|33
1736471400000|2025-01-10 01:10:00|10896|10891|10894.5|10889.5|10896|10891|10894.3|10889.3|37
1736471700000|2025-01-10 01:15:00|10894.7|10889.7|10893.2|10888.2|10895.3|10890.3|10893.2|10888.2|35
1736472000000|2025-01-10 01:20:00|10893.3|10888.3|10892.2|10887.2|10893.7|10888.7|10891.8|10886.8|44
1736472300000|2025-01-10 01:25:00|10892|10887|10892.6|10887.6|10892.6|10887.6|10890.7|10885.7|37
1736472600000|2025-01-10 01:30:00|10892.7|10887.7|10893.7|10888.7|10893.7|10888.7|10891.8|10886.8|49
1736472900000|2025-01-10 01:35:00|10893.8|10888.8|10892.2|10887.2|10895.6|10890.6|10892|10887|23
1736473200000|2025-01-10 01:40:00|10892|10887|10893|10888|10893.2|10888.2|10891|10886|23
1736473500000|2025-01-10 01:45:00|10892.7|10887.7|10892.8|10887.8|10893.6|10888.6|10892.3|10887.3|33
1736473800000|2025-01-10 01:50:00|10892.7|10887.7|10892.5|10887.5|10893.7|10888.7|10892.2|10887.2|10
1736474100000|2025-01-10 01:55:00|10892.7|10887.7|10893.7|10888.7|10894.7|10889.7|10892.5|10887.5|9
1736474400000|2025-01-10 02:00:00|10893.5|10888.5|10894.2|10889.2|10894.2|10889.2|10892.2|10887.2|30
1736474700000|2025-01-10 02:05:00|10893.7|10888.7|10895.7|10890.7|10896.2|10891.2|10893.5|10888.5|4
1736475000000|2025-01-10 02:10:00|10895.8|10890.8|10895.1|10890.1|10896.7|10891.7|10895|10890|7
1736475300000|2025-01-10 02:15:00|10895.5|10890.5|10896.3|10891.3|10896.3|10891.3|10894.6|10889.6|41
1736475600000|2025-01-10 02:20:00|10896.6|10891.6|10895|10890|10896.6|10891.6|10894.6|10889.6|13
1736475900000|2025-01-10 02:25:00|10894.7|10889.7|10895|10890|10895.1|10890.1|10894|10889|0
1736476200000|2025-01-10 02:30:00|10894.7|10889.7|10894.6|10889.6|10895|10890|10893.5|10888.5|17
1736476500000|2025-01-10 02:35:00|10894.8|10889.8|10896.9|10891.9|10896.9|10891.9|10894.1|10889.1|4
1736476800000|2025-01-10 02:40:00|10897.1|10892.1|10896.8|10891.8|10898.1|10893.1|10896.5|10891.5|3
1736477100000|2025-01-10 02:45:00|10897.1|10892.1|10896.3|10891.3|10897.8|10892.8|10896.1|10891.1|4
1736477400000|2025-01-10 02:50:00|10896.1|10891.1|10895.3|10890.3|10896.3|10891.3|10895|10890|3
1736477700000|2025-01-10 02:55:00|10895.1|10890.1|10895.5|10890.5|10896|10891|10895|10890|16
1736478000000|2025-01-10 03:00:00|10895.6|10890.6|10896.1|10891.1|10896.6|10891.6|10895.3|10890.3|3
1736478300000|2025-01-10 03:05:00|10896.5|10891.5|10895.3|10890.3|10896.5|10891.5|10895.1|10890.1|3
1736478600000|2025-01-10 03:10:00|10895.5|10890.5|10895|10890|10895.5|10890.5|10894.3|10889.3|0
1736478900000|2025-01-10 03:15:00|10894.8|10889.8|10895.6|10890.6|10896|10891|10894.8|10889.8|4
1736479200000|2025-01-10 03:20:00|10895.5|10890.5|10895.3|10890.3|10896.1|10891.1|10895.1|10890.1|3
1736479500000|2025-01-10 03:25:00|10895.1|10890.1|10896.1|10891.1|10896.8|10891.8|10895.1|10890.1|13
1736479800000|2025-01-10 03:30:00|10896.2|10891.2|10897.6|10892.6|10898.1|10893.1|10896.2|10891.2|26
1736480100000|2025-01-10 03:35:00|10897.5|10892.5|10896.6|10891.6|10897.6|10892.6|10896.3|10891.3|4
1736480400000|2025-01-10 03:40:00|10896.8|10891.8|10895.8|10890.8|10896.8|10891.8|10895.8|10890.8|2
1736480700000|2025-01-10 03:45:00|10896|10891|10896.1|10891.1|10897.1|10892.1|10895.6|10890.6|6
1736481000000|2025-01-10 03:50:00|10895.9|10890.9|10896.8|10891.8|10897.3|10892.3|10895.6|10890.6|20
1736481300000|2025-01-10 03:55:00|10897|10892|10898.1|10893.1|10898.6|10893.6|10896.6|10891.6|23
1736481600000|2025-01-10 04:00:00|10897.9|10892.9|10898.3|10893.3|10898.3|10893.3|10896.6|10891.6|14
1736481900000|2025-01-10 04:05:00|10898.5|10893.5|10898.8|10893.8|10899.3|10894.3|10898.3|10893.3|2
1736482200000|2025-01-10 04:10:00|10899|10894|10899.6|10894.6|10900.1|10895.1|10898.8|10893.8|19
1736482500000|2025-01-10 04:15:00|10899.5|10894.5|10899.3|10894.3|10900.5|10895.5|10899|10894|10
1736482800000|2025-01-10 04:20:00|10899.1|10894.1|10899|10894|10899.5|10894.5|10898.8|10893.8|8
1736483100000|2025-01-10 04:25:00|10899.3|10894.3|10899.8|10894.8|10900|10895|10898.8|10893.8|9
1736483400000|2025-01-10 04:30:00|10900|10895|10901.8|10896.8|10901.8|10896.8|10899.8|10894.8|13
1736483700000|2025-01-10 04:35:00|10901.6|10896.6|10902|10897|10903.5|10898.5|10901.6|10896.6|17
1736484000000|2025-01-10 04:40:00|10901.8|10896.8|10902.8|10897.8|10904|10899|10901.8|10896.8|21
1736484300000|2025-01-10 04:45:00|10903|10898|10903.3|10898.3|10903.8|10898.8|10902.8|10897.8|11
1736484600000|2025-01-10 04:50:00|10903.1|10898.1|10902|10897|10903.5|10898.5|10901.8|10896.8|17
1736484900000|2025-01-10 04:55:00|10901.8|10896.8|10903|10898|10903|10898|10901.8|10896.8|8
1736485200000|2025-01-10 05:00:00|10902.8|10897.8|10903.8|10898.8|10903.8|10898.8|10902.5|10897.5|16
1736485500000|2025-01-10 05:05:00|10903.6|10898.6|10903.5|10898.5|10904|10899|10903.1|10898.1|7
1736485800000|2025-01-10 05:10:00|10903.3|10898.3|10902|10897|10903.3|10898.3|10901.3|10896.3|19
1736486100000|2025-01-10 05:15:00|10902.1|10897.1|10901.8|10896.8|10902.3|10897.3|10901.3|10896.3|3
1736486400000|2025-01-10 05:20:00|10901.6|10896.6|10901.8|10896.8|10902|10897|10900.6|10895.6|12
1736486700000|2025-01-10 05:25:00|10902|10897|10902.6|10897.6|10902.6|10897.6|10901.6|10896.6|11
1736487000000|2025-01-10 05:30:00|10902.8|10897.8|10905.4|10900.4|10905.6|10900.6|10902.8|10897.8|38
1736487300000|2025-01-10 05:35:00|10905.6|10900.6|10905|10900|10906.6|10901.6|10904.2|10899.2|42
1736487600000|2025-01-10 05:40:00|10905.3|10900.3|10904.6|10899.6|10905.5|10900.5|10904.4|10899.4|13
1736487900000|2025-01-10 05:45:00|10904.8|10899.8|10907.4|10902.4|10907.4|10902.4|10904.8|10899.8|10
1736488200000|2025-01-10 05:50:00|10907.2|10902.2|10907.1|10902.1|10908.1|10903.1|10906.9|10901.9|32
1736488500000|2025-01-10 05:55:00|10907.3|10902.3|10911.3|10906.3|10912.1|10907.1|10907.3|10902.3|47
1736488800000|2025-01-10 06:00:00|10911.4|10906.4|10910.8|10905.8|10911.8|10906.8|10909.4|10904.4|44
1736489100000|2025-01-10 06:05:00|10910.9|10905.9|10910.8|10905.8|10911.6|10906.6|10909.1|10904.1|28
1736489400000|2025-01-10 06:10:00|10910.9|10905.9|10913|10908|10913.4|10908.4|10910.3|10905.3|47
1736489700000|2025-01-10 06:15:00|10913.2|10908.2|10912.4|10907.4|10913.6|10908.6|10911.6|10906.6|12
1736490000000|2025-01-10 06:20:00|10912.6|10907.6|10912.8|10907.8|10912.9|10907.9|10911.6|10906.6|33
1736490300000|2025-01-10 06:25:00|10912.9|10907.9|10911.3|10906.3|10913.4|10908.4|10911.1|10906.1|17
1736490600000|2025-01-10 06:30:00|10911.4|10906.4|10910.9|10905.9|10911.9|10906.9|10910.3|10905.3|31
1736490900000|2025-01-10 06:35:00|10910.8|10905.8|10912.9|10907.9|10913.4|10908.4|10910.6|10905.6|14
1736491200000|2025-01-10 06:40:00|10912.8|10907.8|10911.9|10906.9|10913.4|10908.4|10911.8|10906.8|31
1736491500000|2025-01-10 06:45:00|10912.1|10907.1|10913.6|10908.6|10913.6|10908.6|10911.3|10906.3|12
1736491800000|2025-01-10 06:50:00|10913.8|10908.8|10914.6|10909.6|10914.9|10909.9|10913.4|10908.4|43
1736492100000|2025-01-10 06:55:00|10914.8|10909.8|10914.3|10909.3|10914.9|10909.9|10913.3|10908.3|38
1736492400000|2025-01-10 07:00:00|10914.4|10909.4|10911.1|10906.1|10914.4|10909.4|10910.9|10905.9|72
1736492700000|2025-01-10 07:05:00|10910.9|10905.9|10908.4|10903.4|10911.1|10906.1|10908.3|10903.3|26
1736493000000|2025-01-10 07:10:00|10908.3|10903.3|10908.1|10903.1|10908.4|10903.4|10905.6|10900.6|77
1736493300000|2025-01-10 07:15:00|10907.8|10902.8|10904.7|10899.7|10908.4|10903.4|10904.4|10899.4|61
1736493600000|2025-01-10 07:20:00|10904.6|10899.6|10907.5|10902.5|10908.9|10903.9|10904.2|10899.2|40
1736493900000|2025-01-10 07:25:00|10907.4|10902.4|10907.1|10902.1|10908.9|10903.9|10906.6|10901.6|21
1736494200000|2025-01-10 07:30:00|10906.7|10901.7|10906.1|10901.1|10907.6|10902.6|10904.2|10899.2|28
1736494500000|2025-01-10 07:35:00|10905.9|10900.9|10905.9|10900.9|10906.4|10901.4|10904.1|10899.1|56
1736494800000|2025-01-10 07:40:00|10906.1|10901.1|10905.4|10900.4|10907.2|10902.2|10905.1|10900.1|43
1736495100000|2025-01-10 07:45:00|10905.2|10900.2|10904.4|10899.4|10905.9|10900.9|10903.4|10898.4|57
1736495400000|2025-01-10 07:50:00|10904.2|10899.2|10903.2|10898.2|10905.4|10900.4|10902.9|10897.9|71
1736495700000|2025-01-10 07:55:00|10903.1|10898.1|10901.4|10896.4|10903.4|10898.4|10901.4|10896.4|85
1736496000000|2025-01-10 08:00:00|10901.2|10896.2|10902.9|10897.9|10903.7|10898.7|10901.2|10896.2|46
1736496300000|2025-01-10 08:05:00|10903.1|10898.1|10902.4|10897.4|10904.7|10899.7|10901.6|10896.6|53
1736496600000|2025-01-10 08:10:00|10902.5|10897.5|10900.1|10895.1|10903.6|10898.6|10900.1|10895.1|45
1736496900000|2025-01-10 08:15:00|10900.2|10895.2|10900.6|10895.6|10902.6|10897.6|10899.6|10894.6|22
1736497200000|2025-01-10 08:20:00|10900.4|10895.4|10896.2|10891.2|10900.6|10895.6|10896.1|10891.1|80
1736497500000|2025-01-10 08:25:00|10896.4|10891.4|10896.9|10891.9|10897.4|10892.4|10894.4|10889.4|55
1736497800000|2025-01-10 08:30:00|10897.1|10892.1|10893.6|10888.6|10897.1|10892.1|10889.5|10884.5|215
1736498100000|2025-01-10 08:35:00|10893.7|10888.7|10889.2|10884.2|10894.4|10889.4|10887.2|10882.2|125
1736498400000|2025-01-10 08:40:00|10889.1|10884.1|10888.4|10883.4|10889.2|10884.2|10884.6|10879.6|112
1736498700000|2025-01-10 08:45:00|10888.6|10883.6|10892.7|10887.7|10892.7|10887.7|10888|10883|33
1736499000000|2025-01-10 08:50:00|10892.9|10887.9|10894|10889|10894.7|10889.7|10890.9|10885.9|38
1736499300000|2025-01-10 08:55:00|10894.2|10889.2|10892.5|10887.5|10894.2|10889.2|10891.4|10886.4|93
1736499600000|2025-01-10 09:00:00|10892.4|10887.4|10894.5|10889.5|10895|10890|10891.9|10886.9|54
1736499900000|2025-01-10 09:05:00|10894.7|10889.7|10891.9|10886.9|10895|10890|10891.9|10886.9|31
1736500200000|2025-01-10 09:10:00|10892|10887|10889.7|10884.7|10894.4|10889.4|10889.7|10884.7|123
1736500500000|2025-01-10 09:15:00|10889.6|10884.6|10890.6|10885.6|10891.6|10886.6|10889.6|10884.6|67
1736500800000|2025-01-10 09:20:00|10890.8|10885.8|10891.2|10886.2|10892.7|10887.7|10890.1|10885.1|40
1736501100000|2025-01-10 09:25:00|10891.1|10886.1|10891.7|10886.7|10892.2|10887.2|10889.9|10884.9|39
1736501400000|2025-01-10 09:30:00|10891.9|10886.9|10891|10886|10893|10888|10890.6|10885.6|31
1736501700000|2025-01-10 09:35:00|10891.4|10886.4|10890.7|10885.7|10892.5|10887.5|10890.1|10885.1|56
1736502000000|2025-01-10 09:40:00|10890.6|10885.6|10889.4|10884.4|10892|10887|10888.9|10883.9|32
1736502300000|2025-01-10 09:45:00|10889.5|10884.5|10890.5|10885.5|10890.9|10885.9|10888.6|10883.6|21
1736502600000|2025-01-10 09:50:00|10890.7|10885.7|10891.4|10886.4|10891.4|10886.4|10888.6|10883.6|30
1736502900000|2025-01-10 09:55:00|10891.2|10886.2|10894.1|10889.1|10894.5|10889.5|10891.1|10886.1|83
1736503200000|2025-01-10 10:00:00|10894|10889|10893.9|10888.9|10894.2|10889.2|10892.6|10887.6|24
1736503500000|2025-01-10 10:05:00|10894|10889|10893.6|10888.6|10895.1|10890.1|10893.1|10888.1|37
1736503800000|2025-01-10 10:10:00|10893.4|10888.4|10891.8|10886.8|10894.6|10889.6|10890.1|10885.1|32
1736504100000|2025-01-10 10:15:00|10891.7|10886.7|10892.3|10887.3|10893|10888|10890.4|10885.4|35
1736504400000|2025-01-10 10:20:00|10892.5|10887.5|10892.5|10887.5|10894.2|10889.2|10891.6|10886.6|48
1736504700000|2025-01-10 10:25:00|10892.7|10887.7|10890.1|10885.1|10892.7|10887.7|10890.1|10885.1|29
1736505000000|2025-01-10 10:30:00|10890.2|10885.2|10891.8|10886.8|10892|10887|10890.1|10885.1|27
1736505300000|2025-01-10 10:35:00|10892|10887|10892.8|10887.8|10895|10890|10891.6|10886.6|86
1736505600000|2025-01-10 10:40:00|10893|10888|10892.6|10887.6|10893.3|10888.3|10891.1|10886.1|55
1736505900000|2025-01-10 10:45:00|10892.8|10887.8|10893.3|10888.3|10895|10890|10892.1|10887.1|37
1736506200000|2025-01-10 10:50:00|10893.5|10888.5|10895.5|10890.5|10896|10891|10893.5|10888.5|37
1736506500000|2025-01-10 10:55:00|10895.6|10890.6|10895|10890|10896.5|10891.5|10894.4|10889.4|35
1736506800000|2025-01-10 11:00:00|10895.2|10890.2|10895|10890|10895.7|10890.7|10894.1|10889.1|37
1736507100000|2025-01-10 11:05:00|10894.8|10889.8|10895.8|10890.8|10895.8|10890.8|10892.8|10887.8|59
1736507400000|2025-01-10 11:10:00|10895.6|10890.6|10896.5|10891.5|10897.3|10892.3|10894.8|10889.8|67
1736507700000|2025-01-10 11:15:00|10896.3|10891.3|10895|10890|10896.9|10891.9|10894.6|10889.6|50
1736508000000|2025-01-10 11:20:00|10895.2|10890.2|10896.6|10891.6|10898.3|10893.3|10894.4|10889.4|16
1736508300000|2025-01-10 11:25:00|10896.4|10891.4|10895.5|10890.5|10896.4|10891.4|10894.9|10889.9|18
1736508600000|2025-01-10 11:30:00|10895.4|10890.4|10894.6|10889.6|10896.4|10891.4|10894|10889|37
1736508900000|2025-01-10 11:35:00|10894.4|10889.4|10893.9|10888.9|10895.5|10890.5|10893.6|10888.6|50
1736509200000|2025-01-10 11:40:00|10893.8|10888.8|10894.5|10889.5|10895|10890|10892.1|10887.1|9
1736509500000|2025-01-10 11:45:00|10894.3|10889.3|10895.3|10890.3|10896.8|10891.8|10894.1|10889.1|46
1736509800000|2025-01-10 11:50:00|10895.1|10890.1|10896.1|10891.1|10896.3|10891.3|10894.6|10889.6|15
1736510100000|2025-01-10 11:55:00|10895.8|10890.8|10894.1|10889.1|10896|10891|10892.8|10887.8|43
1736510400000|2025-01-10 12:00:00|10894.3|10889.3|10894.3|10889.3|10896|10891|10893.8|10888.8|50
1736510700000|2025-01-10 12:05:00|10894.5|10889.5|10894.8|10889.8|10896|10891|10892.1|10887.1|56
1736511000000|2025-01-10 12:10:00|10894.6|10889.6|10893.8|10888.8|10896|10891|10893.4|10888.4|57
1736511300000|2025-01-10 12:15:00|10894|10889|10893.6|10888.6|10895.1|10890.1|10893.6|10888.6|74
1736511600000|2025-01-10 12:20:00|10893.3|10888.3|10889.5|10884.5|10893.5|10888.5|10889.3|10884.3|32
1736511900000|2025-01-10 12:25:00|10889.3|10884.3|10889|10884|10890.6|10885.6|10887.8|10882.8|95
1736512200000|2025-01-10 12:30:00|10888.8|10883.8|10888.3|10883.3|10889|10884|10886.8|10881.8|96
1736512500000|2025-01-10 12:35:00|10888.5|10883.5|10888.1|10883.1|10889.5|10884.5|10887.6|10882.6|93
1736512800000|2025-01-10 12:40:00|10888|10883|10889.1|10884.1|10889.5|10884.5|10886.6|10881.6|98
1736513100000|2025-01-10 12:45:00|10889|10884|10889|10884|10890|10885|10888.1|10883.1|20
1736513400000|2025-01-10 12:50:00|10888.8|10883.8|10889.8|10884.8|10890.5|10885.5|10888.3|10883.3|24
1736513700000|2025-01-10 12:55:00|10890|10885|10889.6|10884.6|10891|10886|10889.3|10884.3|34
1736514000000|2025-01-10 13:00:00|10889.8|10884.8|10888.8|10883.8|10890.4|10885.4|10887|10882|49
1736514300000|2025-01-10 13:05:00|10889.2|10884.2|10892.2|10887.2|10892.2|10887.2|10889.2|10884.2|44
1736514600000|2025-01-10 13:10:00|10892.3|10887.3|10890.8|10885.8|10893.3|10888.3|10890|10885|74
1736514900000|2025-01-10 13:15:00|10890.6|10885.6|10884.8|10879.8|10890.6|10885.6|10884.6|10879.6|198
1736515200000|2025-01-10 13:20:00|10884.6|10879.6|10889.3|10884.3|10889.8|10884.8|10884.6|10879.6|186
1736515500000|2025-01-10 13:25:00|10889|10884|10887.1|10878.1|10892.7|10887.7|10885.4|10876.4|76
1736515800000|2025-01-10 13:30:00|10923.5|10918.5|10967.3|10962.3|10974.5|10969.5|10919.7|10911.3|830
1736516100000|2025-01-10 13:35:00|10967.1|10962.1|10958.6|10953.6|10969.4|10964.4|10950.2|10945.2|626
1736516400000|2025-01-10 13:40:00|10958.4|10953.4|10945|10940|10963.3|10958.3|10944|10939|376
1736516700000|2025-01-10 13:45:00|10946|10941|10946.9|10941.9|10956.2|10951.2|10944.2|10939.2|374
1736517000000|2025-01-10 13:50:00|10947|10942|10934.8|10929.8|10950.5|10945.5|10933.9|10928.9|369
1736517300000|2025-01-10 13:55:00|10934.6|10929.6|10937.2|10932.2|10942.2|10937.2|10934.1|10929.1|152
1736517600000|2025-01-10 14:00:00|10937.4|10932.4|10934.5|10929.5|10944|10939|10931.1|10926.1|373
1736517900000|2025-01-10 14:05:00|10934.4|10929.4|10946.8|10941.8|10946.8|10941.8|10933.2|10928.2|162
1736518200000|2025-01-10 14:10:00|10946.6|10941.6|10938.8|10933.8|10948.2|10943.2|10935.3|10930.3|144
1736518500000|2025-01-10 14:15:00|10939|10934|10928.4|10923.4|10941.2|10936.2|10923.9|10918.9|206
1736518800000|2025-01-10 14:20:00|10928.2|10923.2|10927.1|10922.1|10932.1|10927.1|10924.7|10919.7|195
1736519100000|2025-01-10 14:25:00|10927|10922|10926.5|10921.5|10930.4|10925.4|10923|10918|264
1736519400000|2025-01-10 14:30:00|10926.6|10921.6|10930|10925|10936.6|10931.6|10926.6|10921.6|234
1736519700000|2025-01-10 14:35:00|10930.1|10925.1|10927.9|10922.9|10931.1|10926.1|10920.5|10915.5|297
1736520000000|2025-01-10 14:40:00|10928.1|10923.1|10915.7|10910.7|10928.5|10923.5|10915.5|10910.5|286
1736520300000|2025-01-10 14:45:00|10915.9|10910.9|10927.9|10922.9|10930.5|10925.5|10914.9|10909.9|259
1736520600000|2025-01-10 14:50:00|10928.1|10923.1|10936.2|10931.2|10937.3|10932.3|10927.9|10922.9|175
1736520900000|2025-01-10 14:55:00|10936.1|10931.1|10927.1|10922.1|10936.3|10931.3|10925.2|10920.2|244
1736521200000|2025-01-10 15:00:00|10927.3|10922.3|10937.5|10932.5|10946.4|10941.4|10927.3|10922.3|292
1736521500000|2025-01-10 15:05:00|10937.3|10932.3|10937|10932|10942.2|10937.2|10931.8|10926.8|179
1736521800000|2025-01-10 15:10:00|10936.8|10931.8|10928|10923|10936.8|10931.8|10926.2|10921.2|173
1736522100000|2025-01-10 15:15:00|10928.1|10923.1|10916|10911|10928.9|10923.9|10914.5|10909.5|198
1736522400000|2025-01-10 15:20:00|10916.2|10911.2|10908.4|10903.4|10916.4|10911.4|10908|10903|432
1736522700000|2025-01-10 15:25:00|10908.5|10903.5|10914.5|10909.5|10916.4|10911.4|10905|10900|316
1736523000000|2025-01-10 15:30:00|10914.7|10909.7|10920.8|10915.8|10921.4|10916.4|10914.7|10909.7|144
1736523300000|2025-01-10 15:35:00|10920.6|10915.6|10921.4|10916.4|10926.7|10921.7|10918.5|10913.5|136
1736523600000|2025-01-10 15:40:00|10921.6|10916.6|10927.9|10922.9|10929.4|10924.4|10921.4|10916.4|166
1736523900000|2025-01-10 15:45:00|10928.2|10923.2|10929|10924|10930.9|10925.9|10920.8|10915.8|137
1736524200000|2025-01-10 15:50:00|10929.4|10924.4|10930.8|10925.8|10937.4|10932.4|10928.6|10923.6|172
1736524500000|2025-01-10 15:55:00|10931|10926|10932.4|10927.4|10934.5|10929.5|10929.8|10924.8|129
1736524800000|2025-01-10 16:00:00|10932.6|10927.6|10942.7|10937.7|10942.8|10937.8|10931.8|10926.8|114
1736525100000|2025-01-10 16:05:00|10942.9|10937.9|10944|10939|10946.9|10941.9|10939.5|10934.5|131
1736525400000|2025-01-10 16:10:00|10943.9|10938.9|10946.9|10941.9|10949.4|10944.4|10942.8|10937.8|101
1736525700000|2025-01-10 16:15:00|10947|10942|10952.4|10947.4|10953.7|10948.7|10944.8|10939.8|133
1736526000000|2025-01-10 16:20:00|10952.3|10947.3|10949.3|10944.3|10955.4|10950.4|10948.9|10943.9|167
1736526300000|2025-01-10 16:25:00|10949.4|10944.4|10951.8|10946.8|10952.4|10947.4|10946.3|10941.3|53
1736526600000|2025-01-10 16:30:00|10951.9|10946.9|10949.6|10944.6|10954.9|10949.9|10948.1|10943.1|81
1736526900000|2025-01-10 16:35:00|10949.5|10944.5|10952.3|10947.3|10952.8|10947.8|10945.7|10940.7|113
1736527200000|2025-01-10 16:40:00|10952.1|10947.1|10950.8|10945.8|10953.7|10948.7|10948.5|10943.5|96
1736527500000|2025-01-10 16:45:00|10950.9|10945.9|10945.9|10940.9|10951.9|10946.9|10945.4|10940.4|63
1736527800000|2025-01-10 16:50:00|10945.7|10940.7|10944.6|10939.6|10946.4|10941.4|10943.5|10938.5|50
1736528100000|2025-01-10 16:55:00|10944.4|10939.4|10946.1|10941.1|10946.8|10941.8|10942.9|10937.9|118
1736528400000|2025-01-10 17:00:00|10946.3|10941.3|10950.8|10945.8|10950.9|10945.9|10944.6|10939.6|85
1736528700000|2025-01-10 17:05:00|10950.6|10945.6|10941.3|10936.3|10950.6|10945.6|10941.1|10936.1|94
1736529000000|2025-01-10 17:10:00|10941.1|10936.1|10939.4|10934.4|10944.9|10939.9|10938.9|10933.9|52
1736529300000|2025-01-10 17:15:00|10939.6|10934.6|10945.2|10940.2|10945.2|10940.2|10937.9|10932.9|71
1736529600000|2025-01-10 17:20:00|10945.1|10940.1|10946.6|10941.6|10948.9|10943.9|10945.1|10940.1|69
1736529900000|2025-01-10 17:25:00|10946.4|10941.4|10943.9|10938.9|10948.1|10943.1|10943.3|10938.3|89
1736530200000|2025-01-10 17:30:00|10944.1|10939.1|10937.9|10932.9|10944.1|10939.1|10937.6|10932.6|199
1736530500000|2025-01-10 17:35:00|10938.1|10933.1|10936.4|10931.4|10938.1|10933.1|10934.2|10929.2|63
1736530800000|2025-01-10 17:40:00|10936.6|10931.6|10933.6|10928.6|10936.9|10931.9|10931.7|10926.7|104
1736531100000|2025-01-10 17:45:00|10933.8|10928.8|10935.1|10930.1|10935.3|10930.3|10932.7|10927.7|43
1736531400000|2025-01-10 17:50:00|10935.4|10930.4|10937.3|10932.3|10938.9|10933.9|10935.4|10930.4|72
1736531700000|2025-01-10 17:55:00|10937.1|10932.1|10937.3|10932.3|10937.4|10932.4|10934.3|10929.3|68
1736532000000|2025-01-10 18:00:00|10937.1|10932.1|10939.9|10934.9|10940.1|10935.1|10936.3|10931.3|43
1736532300000|2025-01-10 18:05:00|10940.1|10935.1|10940.3|10935.3|10941.6|10936.6|10939.3|10934.3|64
1736532600000|2025-01-10 18:10:00|10940.1|10935.1|10943.4|10938.4|10943.6|10938.6|10939.8|10934.8|163
1736532900000|2025-01-10 18:15:00|10943.8|10938.8|10945.6|10940.6|10947.8|10942.8|10943.8|10938.8|59
1736533200000|2025-01-10 18:20:00|10945.8|10940.8|10942.6|10937.6|10946.1|10941.1|10942.4|10937.4|45
1736533500000|2025-01-10 18:25:00|10942.4|10937.4|10944.4|10939.4|10945.6|10940.6|10942.4|10937.4|45
1736533800000|2025-01-10 18:30:00|10944.6|10939.6|10946.8|10941.8|10947.8|10942.8|10944.6|10939.6|68
1736534100000|2025-01-10 18:35:00|10946.9|10941.9|10946.6|10941.6|10948.1|10943.1|10945.9|10940.9|40
1736534400000|2025-01-10 18:40:00|10946.7|10941.7|10943.4|10938.4|10946.8|10941.8|10942.7|10937.7|28
1736534700000|2025-01-10 18:45:00|10943.6|10938.6|10943.4|10938.4|10944.3|10939.3|10941.4|10936.4|36
1736535000000|2025-01-10 18:50:00|10943.6|10938.6|10946.9|10941.9|10947.1|10942.1|10942.7|10937.7|28
1736535300000|2025-01-10 18:55:00|10946.7|10941.7|10943.1|10938.1|10947.5|10942.5|10942.2|10937.2|32
1736535600000|2025-01-10 19:00:00|10942.9|10937.9|10945.9|10940.9|10948.6|10943.6|10942.7|10937.7|30
1736535900000|2025-01-10 19:05:00|10946.1|10941.1|10949.6|10944.6|10949.9|10944.9|10945.9|10940.9|16
1736536200000|2025-01-10 19:10:00|10949.4|10944.4|10945.4|10940.4|10949.6|10944.6|10945.2|10940.2|44
1736536500000|2025-01-10 19:15:00|10945.2|10940.2|10944.1|10939.1|10945.8|10940.8|10943.4|10938.4|18
1736536800000|2025-01-10 19:20:00|10944.3|10939.3|10944.1|10939.1|10946.1|10941.1|10943.9|10938.9|47
1736537100000|2025-01-10 19:25:00|10944.3|10939.3|10944.4|10939.4|10944.8|10939.8|10942.1|10937.1|17
1736537400000|2025-01-10 19:30:00|10944.6|10939.6|10945.6|10940.6|10946.7|10941.7|10944.1|10939.1|30
1736537700000|2025-01-10 19:35:00|10945.8|10940.8|10940.6|10935.6|10945.8|10940.8|10940.6|10935.6|54
1736538000000|2025-01-10 19:40:00|10940.8|10935.8|10939.3|10934.3|10941.5|10936.5|10937.4|10932.4|70
1736538300000|2025-01-10 19:45:00|10939.4|10934.4|10941|10936|10942.3|10937.3|10939.1|10934.1|46
1736538600000|2025-01-10 19:50:00|10941.1|10936.1|10940.1|10935.1|10941.8|10936.8|10937.3|10932.3|42
1736538900000|2025-01-10 19:55:00|10940.3|10935.3|10941.1|10936.1|10941.6|10936.6|10938.7|10933.7|149
1736539200000|2025-01-10 20:00:00|10940.9|10935.9|10943.1|10938.1|10944.1|10939.1|10940.7|10935.7|40
1736539500000|2025-01-10 20:05:00|10942.9|10937.9|10942.9|10937.9|10943.1|10938.1|10941.6|10936.6|7
1736539800000|2025-01-10 20:10:00|10942.7|10937.7|10944.1|10939.1|10945.1|10940.1|10942.4|10937.4|39
1736540100000|2025-01-10 20:15:00|10943.7|10938.7|10947|10942|10948.1|10943.1|10943.7|10938.7|38
1736540400000|2025-01-10 20:20:00|10946.9|10941.9|10947.1|10942.1|10948.1|10943.1|10945.9|10940.9|31
1736540700000|2025-01-10 20:25:00|10946.9|10941.9|10945.1|10940.1|10947.4|10942.4|10944.8|10939.8|42
1736541000000|2025-01-10 20:30:00|10944.9|10939.9|10944.6|10939.6|10946.1|10941.1|10944.2|10939.2|11
1736541300000|2025-01-10 20:35:00|10944.7|10939.7|10944.4|10939.4|10945.7|10940.7|10943.4|10938.4|14
1736541600000|2025-01-10 20:40:00|10944.6|10939.6|10942.7|10937.7|10945.1|10940.1|10942.2|10937.2|32
1736541900000|2025-01-10 20:45:00|10942.9|10937.9|10944.2|10939.2|10945.1|10940.1|10942.7|10937.7|21
1736542200000|2025-01-10 20:50:00|10944.4|10939.4|10941.9|10936.9|10944.6|10939.6|10941.9|10936.9|19
1736542500000|2025-01-10 20:55:00|10941.7|10936.7|10941.1|10936.1|10942.2|10937.2|10940.4|10935.4|55
1736542800000|2025-01-10 21:00:00|10941|10936|10939.6|10934.6|10941.2|10936.2|10939.5|10934.5|46
1736543100000|2025-01-10 21:05:00|10939.4|10934.4|10939.1|10934.1|10940.1|10935.1|10939.1|10934.1|19
1736543400000|2025-01-10 21:10:00|10939.3|10934.3|10937.7|10932.7|10939.5|10934.5|10937.7|10932.7|20
1736543700000|2025-01-10 21:15:00|10937.9|10932.9|10937.6|10932.6|10937.9|10932.9|10937.6|10932.6|12
1736544000000|2025-01-10 21:20:00|10937.2|10932.2|10938.7|10933.7|10938.7|10933.7|10937.1|10932.1|26
1736544300000|2025-01-10 21:25:00|10938.6|10933.6|10941.2|10936.2|10941.4|10936.4|10938.6|10933.6|12
1736544600000|2025-01-10 21:30:00|10941.1|10936.1|10940.4|10935.4|10941.2|10936.2|10939.1|10934.1|8
1736544900000|2025-01-10 21:35:00|10940.6|10935.6|10941.1|10936.1|10941.4|10936.4|10940.3|10935.3|4
1736545200000|2025-01-10 21:40:00|10941.2|10936.2|10941.2|10936.2|10941.9|10936.9|10940.7|10935.7|3
1736545500000|2025-01-10 21:45:00|10941.4|10936.4|10939.8|10934.8|10941.4|10936.4|10939.8|10934.8|1
1736545800000|2025-01-10 21:50:00|10939.6|10934.6|10941|10936|10941|10936|10939.6|10934.6|11
1736546100000|2025-01-10 21:55:00|10940.8|10935.8|10939.7|10934.7|10941.2|10936.2|10939.7|10934.7|12
1736722800000|2025-01-12 23:00:00|10942.2|10937.2|10940.9|10935.9|10943.3|10938.3|10939.3|10934.3|21
1736723100000|2025-01-12 23:05:00|10941.1|10936.1|10944.4|10939.4|10945.1|10940.1|10940.9|10935.9|4
1736723400000|2025-01-12 23:10:00|10944.5|10939.5|10942.1|10937.1|10945.5|10940.5|10941.7|10936.7|1
1736723700000|2025-01-12 23:15:00|10941.9|10936.9|10941.1|10936.1|10942.1|10937.1|10940.3|10935.3|0
1736724000000|2025-01-12 23:20:00|10940.9|10935.9|10940.9|10935.9|10941.4|10936.4|10940.7|10935.7|2
1736724300000|2025-01-12 23:25:00|10940.8|10935.8|10940.4|10935.4|10940.9|10935.9|10939.8|10934.8|0
1736724600000|2025-01-12 23:30:00|10940.3|10935.3|10938.6|10933.6|10940.4|10935.4|10938.1|10933.1|24
1736724900000|2025-01-12 23:35:00|10938.8|10933.8|10939.1|10934.1|10939.4|10934.4|10938.1|10933.1|9
1736725200000|2025-01-12 23:40:00|10939|10934|10938.8|10933.8|10939.4|10934.4|10938.1|10933.1|12
1736725500000|2025-01-12 23:45:00|10938.6|10933.6|10940.1|10935.1|10940.3|10935.3|10938.5|10933.5|23
1736725800000|2025-01-12 23:50:00|10939.9|10934.9|10941.6|10936.6|10942.9|10937.9|10939.9|10934.9|21
1736726100000|2025-01-12 23:55:00|10941.5|10936.5|10942.3|10937.3|10942.3|10937.3|10941.5|10936.5|4
1736726400000|2025-01-13 00:00:00|10942.4|10937.4|10943.1|10938.1|10943.4|10938.4|10940.1|10935.1|10
1736726700000|2025-01-13 00:05:00|10942.9|10937.9|10943.8|10938.8|10944|10939|10942.4|10937.4|7
1736727000000|2025-01-13 00:10:00|10944|10939|10943.1|10938.1|10945.9|10940.9|10942.7|10937.7|22
1736727300000|2025-01-13 00:15:00|10942.9|10937.9|10944.9|10939.9|10945.4|10940.4|10942.7|10937.7|8
1736727600000|2025-01-13 00:20:00|10945.2|10940.2|10945.7|10940.7|10946.1|10941.1|10943.7|10938.7|10
1736727900000|2025-01-13 00:25:00|10945.6|10940.6|10945.1|10940.1|10945.9|10940.9|10944.2|10939.2|6
1736728200000|2025-01-13 00:30:00|10945.2|10940.2|10944.6|10939.6|10946.1|10941.1|10944.6|10939.6|8
1736728500000|2025-01-13 00:35:00|10944.4|10939.4|10946.2|10941.2|10946.4|10941.4|10943.7|10938.7|4
1736728800000|2025-01-13 00:40:00|10946.4|10941.4|10945.1|10940.1|10946.6|10941.6|10944.9|10939.9|0
1736729100000|2025-01-13 00:45:00|10945.2|10940.2|10947.7|10942.7|10948.7|10943.7|10945.2|10940.2|21
1736729400000|2025-01-13 00:50:00|10947.4|10942.4|10943.7|10938.7|10947.4|10942.4|10943.7|10938.7|15
1736729700000|2025-01-13 00:55:00|10943.6|10938.6|10942.2|10937.2|10943.9|10938.9|10941.4|10936.4|11
1736730000000|2025-01-13 01:00:00|10942.4|10937.4|10941.1|10936.1|10942.4|10937.4|10939.2|10934.2|17
1736730300000|2025-01-13 01:05:00|10941.2|10936.2|10944.6|10939.6|10944.6|10939.6|10940.5|10935.5|41
1736730600000|2025-01-13 01:10:00|10944.4|10939.4|10940.9|10935.9|10944.6|10939.6|10939.9|10934.9|39
1736730900000|2025-01-13 01:15:00|10941.1|10936.1|10939.4|10934.4|10941.2|10936.2|10937.6|10932.6|10
1736731200000|2025-01-13 01:20:00|10939.2|10934.2|10936.7|10931.7|10939.4|10934.4|10936.4|10931.4|12
1736731500000|2025-01-13 01:25:00|10936.4|10931.4|10939.1|10934.1|10939.1|10934.1|10934.9|10929.9|23
1736731800000|2025-01-13 01:30:00|10939.4|10934.4|10940.2|10935.2|10940.2|10935.2|10938.4|10933.4|39
1736732100000|2025-01-13 01:35:00|10940.4|10935.4|10942.2|10937.2|10942.4|10937.4|10939.7|10934.7|26
1736732400000|2025-01-13 01:40:00|10942.4|10937.4|10940.7|10935.7|10943.1|10938.1|10940.4|10935.4|69
1736732700000|2025-01-13 01:45:00|10940.6|10935.6|10939.7|10934.7|10940.9|10935.9|10938.4|10933.4|13
1736733000000|2025-01-13 01:50:00|10939.6|10934.6|10939.9|10934.9|10940.7|10935.7|10938.1|10933.1|8
1736733300000|2025-01-13 01:55:00|10940.1|10935.1|10940.6|10935.6|10941.7|10936.7|10939.1|10934.1|14
1736733600000|2025-01-13 02:00:00|10940.4|10935.4|10939.7|10934.7|10941.2|10936.2|10938.6|10933.6|17
1736733900000|2025-01-13 02:05:00|10939.9|10934.9|10939.9|10934.9|10941.6|10936.6|10938.6|10933.6|3
1736734200000|2025-01-13 02:10:00|10940|10935|10942.7|10937.7|10942.9|10937.9|10939.6|10934.6|9
1736734500000|2025-01-13 02:15:00|10942.6|10937.6|10943.1|10938.1|10944.1|10939.1|10942.1|10937.1|15
1736734800000|2025-01-13 02:20:00|10942.9|10937.9|10941.9|10936.9|10944.1|10939.1|10940.9|10935.9|85
1736735100000|2025-01-13 02:25:00|10942.1|10937.1|10939.3|10934.3|10942.2|10937.2|10939.1|10934.1|24
1736735400000|2025-01-13 02:30:00|10939.6|10934.6|10939.7|10934.7|10941.2|10936.2|10939.4|10934.4|28
1736735700000|2025-01-13 02:35:00|10939.9|10934.9|10943.5|10938.5|10943.7|10938.7|10939.9|10934.9|17
1736736000000|2025-01-13 02:40:00|10943.4|10938.4|10943.9|10938.9|10945.2|10940.2|10942.7|10937.7|11
1736736300000|2025-01-13 02:45:00|10943.7|10938.7|10944.4|10939.4|10945.7|10940.7|10943.5|10938.5|6
1736736600000|2025-01-13 02:50:00|10944.5|10939.5|10943|10938|10944.5|10939.5|10941.9|10936.9|13
1736736900000|2025-01-13 02:55:00|10942.9|10937.9|10944|10939|10944|10939|10942.5|10937.5|55
1736737200000|2025-01-13 03:00:00|10943.9|10938.9|10943.9|10938.9|10946|10941|10943.5|10938.5|119
1736737500000|2025-01-13 03:05:00|10944.4|10939.4|10946.5|10941.5|10946.9|10941.9|10943.8|10938.8|3
1736737800000|2025-01-13 03:10:00|10946.4|10941.4|10950.9|10945.9|10951.4|10946.4|10946.2|10941.2|20
1736738100000|2025-01-13 03:15:00|10951|10946|10952.4|10947.4|10953|10948|10949.4|10944.4|54
1736738400000|2025-01-13 03:20:00|10952.2|10947.2|10956.4|10951.4|10956.5|10951.5|10951.9|10946.9|151
1736738700000|2025-01-13 03:25:00|10956.2|10951.2|10956.7|10951.7|10957.9|10952.9|10955|10950|78
1736739000000|2025-01-13 03:30:00|10956.5|10951.5|10960.5|10955.5|10960.7|10955.7|10956|10951|74
1736739300000|2025-01-13 03:35:00|10960.7|10955.7|10962.1|10957.1|10963.9|10958.9|10960.2|10955.2|52
1736739600000|2025-01-13 03:40:00|10962.2|10957.2|10965.2|10960.2|10965.7|10960.7|10961.7|10956.7|56
1736739900000|2025-01-13 03:45:00|10965|10960|10963.5|10958.5|10967.5|10962.5|10963|10958|44
1736740200000|2025-01-13 03:50:00|10963.7|10958.7|10963|10958|10964.2|10959.2|10963|10958|9
1736740500000|2025-01-13 03:55:00|10962.9|10957.9|10964.9|10959.9|10967|10962|10962.9|10957.9|27
1736740800000|2025-01-13 04:00:00|10964.7|10959.7|10961.9|10956.9|10965|10960|10961.5|10956.5|25
1736741100000|2025-01-13 04:05:00|10961.7|10956.7|10961.5|10956.5|10961.9|10956.9|10960.8|10955.8|18
1736741400000|2025-01-13 04:10:00|10961.4|10956.4|10964.9|10959.9|10965|10960|10961.2|10956.2|51
1736741700000|2025-01-13 04:15:00|10964.7|10959.7|10963.4|10958.4|10966.2|10961.2|10963.2|10958.2|10
1736742000000|2025-01-13 04:20:00|10963.5|10958.5|10966|10961|10966|10961|10963.5|10958.5|2
1736742300000|2025-01-13 04:25:00|10965.9|10960.9|10966.5|10961.5|10966.7|10961.7|10965|10960|1
1736742600000|2025-01-13 04:30:00|10966.7|10961.7|10970.9|10965.9|10972|10967|10966|10961|26
1736742900000|2025-01-13 04:35:00|10970.7|10965.7|10970.2|10965.2|10971.9|10966.9|10969.5|10964.5|25
1736743200000|2025-01-13 04:40:00|10970.4|10965.4|10971.4|10966.4|10973.5|10968.5|10969.7|10964.7|16
1736743500000|2025-01-13 04:45:00|10971.5|10966.5|10969.2|10964.2|10971.6|10966.6|10968.5|10963.5|20
1736743800000|2025-01-13 04:50:00|10969.4|10964.4|10970.9|10965.9|10971.4|10966.4|10969|10964|25
1736744100000|2025-01-13 04:55:00|10970.7|10965.7|10969.4|10964.4|10970.9|10965.9|10968.3|10963.3|24
1736744400000|2025-01-13 05:00:00|10969.2|10964.2|10967.7|10962.7|10970.7|10965.7|10967|10962|42
1736744700000|2025-01-13 05:05:00|10967.8|10962.8|10966.7|10961.7|10968|10963|10966.4|10961.4|7
1736745000000|2025-01-13 05:10:00|10966.5|10961.5|10966.8|10961.8|10967.5|10962.5|10965.7|10960.7|19
1736745300000|2025-01-13 05:15:00|10967|10962|10966.8|10961.8|10967.8|10962.8|10966|10961|14
1736745600000|2025-01-13 05:20:00|10967|10962|10967.2|10962.2|10968.3|10963.3|10966.7|10961.7|6
1736745900000|2025-01-13 05:25:00|10967.3|10962.3|10966.8|10961.8|10967.3|10962.3|10966.2|10961.2|8
1736746200000|2025-01-13 05:30:00|10967|10962|10966.2|10961.2|10968.1|10963.1|10965.7|10960.7|24
1736746500000|2025-01-13 05:35:00|10966|10961|10964.8|10959.8|10966.2|10961.2|10964.2|10959.2|24
1736746800000|2025-01-13 05:40:00|10964.7|10959.7|10962.8|10957.8|10965|10960|10962.5|10957.5|20
1736747100000|2025-01-13 05:45:00|10963|10958|10963.7|10958.7|10964.7|10959.7|10962.8|10957.8|55
1736747400000|2025-01-13 05:50:00|10963.5|10958.5|10961.3|10956.3|10963.5|10958.5|10960.7|10955.7|15
1736747700000|2025-01-13 05:55:00|10961.5|10956.5|10961.3|10956.3|10962|10957|10960.8|10955.8|48
1736748000000|2025-01-13 06:00:00|10961.5|10956.5|10958.2|10953.2|10961.5|10956.5|10958|10953|17
1736748300000|2025-01-13 06:05:00|10958|10953|10959|10954|10959|10954|10955.8|10950.8|46
1736748600000|2025-01-13 06:10:00|10959.2|10954.2|10958.8|10953.8|10960|10955|10958.2|10953.2|25
1736748900000|2025-01-13 06:15:00|10958.7|10953.7|10958.8|10953.8|10960.3|10955.3|10957.3|10952.3|14
1736749200000|2025-01-13 06:20:00|10958.7|10953.7|10961.3|10956.3|10962.8|10957.8|10958.2|10953.2|52
1736749500000|2025-01-13 06:25:00|10961.5|10956.5|10962.7|10957.7|10963.5|10958.5|10960.5|10955.5|39
1736749800000|2025-01-13 06:30:00|10962.8|10957.8|10959|10954|10962.8|10957.8|10958.7|10953.7|27
1736750100000|2025-01-13 06:35:00|10959.2|10954.2|10961|10956|10961.2|10956.2|10959|10954|6
1736750400000|2025-01-13 06:40:00|10961.2|10956.2|10961.8|10956.8|10963|10958|10961|10956|34
1736750700000|2025-01-13 06:45:00|10962|10957|10965|10960|10965.2|10960.2|10960.8|10955.8|31
1736751000000|2025-01-13 06:50:00|10964.8|10959.8|10964.7|10959.7|10966.3|10961.3|10962.8|10957.8|27
1736751300000|2025-01-13 06:55:00|10964.8|10959.8|10963.3|10958.3|10966.5|10961.5|10961.9|10956.9|163
1736751600000|2025-01-13 07:00:00|10963.5|10958.5|10959.8|10954.8|10965.5|10960.5|10959.5|10954.5|431
1736751900000|2025-01-13 07:05:00|10960|10955|10961|10956|10962.3|10957.3|10959.5|10954.5|92
1736752200000|2025-01-13 07:10:00|10961.1|10956.1|10959.8|10954.8|10962.3|10957.3|10959|10954|35
1736752500000|2025-01-13 07:15:00|10960.1|10955.1|10962.6|10957.6|10965.3|10960.3|10959.8|10954.8|73
1736752800000|2025-01-13 07:20:00|10962.3|10957.3|10964.6|10959.6|10967.3|10962.3|10962|10957|35
1736753100000|2025-01-13 07:25:00|10964.5|10959.5|10972|10967|10972.1|10967.1|10964.1|10959.1|121
1736753400000|2025-01-13 07:30:00|10972.1|10967.1|10964.9|10959.9|10972.6|10967.6|10964.5|10959.5|119
1736753700000|2025-01-13 07:35:00|10964.8|10959.8|10965.6|10960.6|10966.5|10961.5|10963.1|10958.1|45
1736754000000|2025-01-13 07:40:00|10965.5|10960.5|10967.8|10962.8|10969.6|10964.6|10965.3|10960.3|57
1736754300000|2025-01-13 07:45:00|10968|10963|10958.3|10953.3|10968|10963|10958.3|10953.3|40
1736754600000|2025-01-13 07:50:00|10958.5|10953.5|10957.6|10952.6|10959.8|10954.8|10955.8|10950.8|84
1736754900000|2025-01-13 07:55:00|10957.5|10952.5|10964.6|10959.6|10965|10960|10957.5|10952.5|142
1736755200000|2025-01-13 08:00:00|10964.5|10959.5|10958.6|10953.6|10965.7|10960.7|10957|10952|120
1736755500000|2025-01-13 08:05:00|10958.5|10953.5|10957.3|10952.3|10961|10956|10956.3|10951.3|69
1736755800000|2025-01-13 08:10:00|10957.5|10952.5|10952.8|10947.8|10957.5|10952.5|10952.6|10947.6|101
1736756100000|2025-01-13 08:15:00|10952.6|10947.6|10951.1|10946.1|10954.8|10949.8|10950|10945|51
1736756400000|2025-01-13 08:20:00|10951.3|10946.3|10953.8|10948.8|10955.3|10950.3|10949.8|10944.8|41
1736756700000|2025-01-13 08:25:00|10954|10949|10957.4|10952.4|10958.8|10953.8|10953.3|10948.3|90
1736757000000|2025-01-13 08:30:00|10957.6|10952.6|10959.3|10954.3|10959.8|10954.8|10954.6|10949.6|84
1736757300000|2025-01-13 08:35:00|10959.5|10954.5|10960.5|10955.5|10962.6|10957.6|10957.4|10952.4|71
1736757600000|2025-01-13 08:40:00|10960.6|10955.6|10961.8|10956.8|10964.1|10959.1|10960.5|10955.5|64
1736757900000|2025-01-13 08:45:00|10961.6|10956.6|10965.6|10960.6|10966.5|10961.5|10960.8|10955.8|47
1736758200000|2025-01-13 08:50:00|10965.8|10960.8|10962.2|10957.2|10965.8|10960.8|10961.3|10956.3|60
1736758500000|2025-01-13 08:55:00|10962.8|10957.8|10962.1|10957.1|10964.3|10959.3|10960.6|10955.6|71
1736758800000|2025-01-13 09:00:00|10962.4|10957.4|10962.1|10957.1|10963.3|10958.3|10959.4|10954.4|45
1736759100000|2025-01-13 09:05:00|10962.2|10957.2|10960.4|10955.4|10962.8|10957.8|10958.1|10953.1|40
1736759400000|2025-01-13 09:10:00|10960.6|10955.6|10959.3|10954.3|10961.6|10956.6|10958.4|10953.4|29
1736759700000|2025-01-13 09:15:00|10959.4|10954.4|10962.3|10957.3|10963.8|10958.8|10959.3|10954.3|40
1736760000000|2025-01-13 09:20:00|10962.4|10957.4|10982.3|10977.3|10982.3|10977.3|10962.3|10957.3|196
1736760300000|2025-01-13 09:25:00|10982.6|10977.6|10986.3|10981.3|10993.1|10988.1|10976.9|10971.9|660
1736760600000|2025-01-13 09:30:00|10986.1|10981.1|10987.5|10982.5|10989.4|10984.4|10978.8|10973.8|297
1736760900000|2025-01-13 09:35:00|10987.7|10982.7|10982.3|10977.3|10988.3|10983.3|10980.8|10975.8|65
1736761200000|2025-01-13 09:40:00|10982.1|10977.1|10978.3|10973.3|10984.4|10979.4|10978.3|10973.3|91
1736761500000|2025-01-13 09:45:00|10978.1|10973.1|10974.9|10969.9|10978.1|10973.1|10972.8|10967.8|104
1736761800000|2025-01-13 09:50:00|10974.8|10969.8|10980.9|10975.9|10981.9|10976.9|10974.8|10969.8|78
1736762100000|2025-01-13 09:55:00|10981.1|10976.1|10980.6|10975.6|10984.1|10979.1|10978.3|10973.3|66
1736762400000|2025-01-13 10:00:00|10980.8|10975.8|10977.6|10972.6|10981.1|10976.1|10976.3|10971.3|47
1736762700000|2025-01-13 10:05:00|10977.4|10972.4|10976|10971|10978.4|10973.4|10974.8|10969.8|81
1736763000000|2025-01-13 10:10:00|10975.8|10970.8|10971.3|10966.3|10976.1|10971.1|10971.3|10966.3|38
1736763300000|2025-01-13 10:15:00|10971.4|10966.4|10972.3|10967.3|10975.9|10970.9|10970.8|10965.8|69
1736763600000|2025-01-13 10:20:00|10972.4|10967.4|10971.3|10966.3|10973.6|10968.6|10970.8|10965.8|29
1736763900000|2025-01-13 10:25:00|10971.4|10966.4|10975.1|10970.1|10975.1|10970.1|10970.8|10965.8|46
1736764200000|2025-01-13 10:30:00|10975.3|10970.3|10974.9|10969.9|10978.1|10973.1|10973.1|10968.1|55
1736764500000|2025-01-13 10:35:00|10975.1|10970.1|10975.9|10970.9|10977.6|10972.6|10975.1|10970.1|70
1736764800000|2025-01-13 10:40:00|10975.8|10970.8|10978.3|10973.3|10978.9|10973.9|10975.8|10970.8|40
1736765100000|2025-01-13 10:45:00|10978.4|10973.4|10977.6|10972.6|10979.1|10974.1|10974.6|10969.6|39
1736765400000|2025-01-13 10:50:00|10977.8|10972.8|10971.6|10966.6|10977.8|10972.8|10969.8|10964.8|49
1736765700000|2025-01-13 10:55:00|10971.7|10966.7|10974.7|10969.7|10975.6|10970.6|10971.7|10966.7|32
1736766000000|2025-01-13 11:00:00|10974.9|10969.9|10979.2|10974.2|10979.9|10974.9|10973.4|10968.4|96
1736766300000|2025-01-13 11:05:00|10979.4|10974.4|10978.1|10973.1|10981.2|10976.2|10976.9|10971.9|53
1736766600000|2025-01-13 11:10:00|10977.9|10972.9|10977.6|10972.6|10980.5|10975.5|10976.9|10971.9|40
1736766900000|2025-01-13 11:15:00|10977.4|10972.4|10982.2|10977.2|10982.2|10977.2|10976.8|10971.8|29
1736767200000|2025-01-13 11:20:00|10982.4|10977.4|10982.4|10977.4|10983.6|10978.6|10980.9|10975.9|72
1736767500000|2025-01-13 11:25:00|10982.2|10977.2|10981.2|10976.2|10984.3|10979.3|10980.2|10975.2|49
1736767800000|2025-01-13 11:30:00|10981.4|10976.4|10976.7|10971.7|10983.2|10978.2|10976.2|10971.2|29
1736768100000|2025-01-13 11:35:00|10976.6|10971.6|10974.1|10969.1|10976.7|10971.7|10972.2|10967.2|72
1736768400000|2025-01-13 11:40:00|10974.4|10969.4|10975.2|10970.2|10975.2|10970.2|10972.3|10967.3|45
1736768700000|2025-01-13 11:45:00|10975.1|10970.1|10975.6|10970.6|10976.7|10971.7|10974.6|10969.6|19
1736769000000|2025-01-13 11:50:00|10975.7|10970.7|10977.9|10972.9|10978.7|10973.7|10974.6|10969.6|51
1736769300000|2025-01-13 11:55:00|10978.1|10973.1|10979.4|10974.4|10979.7|10974.7|10977.4|10972.4|61
1736769600000|2025-01-13 12:00:00|10979.6|10974.6|10983.2|10978.2|10983.6|10978.6|10977.6|10972.6|92
1736769900000|2025-01-13 12:05:00|10983.3|10978.3|10984.4|10979.4|10984.7|10979.7|10981.7|10976.7|61
1736770200000|2025-01-13 12:10:00|10984.2|10979.2|10981.4|10976.4|10984.2|10979.2|10981.3|10976.3|51
1736770500000|2025-01-13 12:15:00|10981.6|10976.6|10982.4|10977.4|10984.2|10979.2|10980.8|10975.8|50
1736770800000|2025-01-13 12:20:00|10982.2|10977.2|10978.1|10973.1|10982.2|10977.2|10977.6|10972.6|67
1736771100000|2025-01-13 12:25:00|10977.9|10972.9|10985.2|10980.2|10985.8|10980.8|10977.9|10972.9|96
1736771400000|2025-01-13 12:30:00|10985.1|10980.1|10982.2|10977.2|10985.2|10980.2|10981.6|10976.6|102
1736771700000|2025-01-13 12:35:00|10982.4|10977.4|10979.1|10974.1|10982.7|10977.7|10978.9|10973.9|53
1736772000000|2025-01-13 12:40:00|10979.2|10974.2|10977.2|10972.2|10979.2|10974.2|10976.1|10971.1|64
1736772300000|2025-01-13 12:45:00|10977.1|10972.1|10970.7|10965.7|10977.4|10972.4|10970.7|10965.7|28
1736772600000|2025-01-13 12:50:00|10970.6|10965.6|10971.9|10966.9|10973.7|10968.7|10969.9|10964.9|34
1736772900000|2025-01-13 12:55:00|10971.5|10966.5|10969|10964|10971.5|10966.5|10965.7|10960.7|137
1736773200000|2025-01-13 13:00:00|10968.9|10963.9|10969.9|10964.9|10971.5|10966.5|10968.4|10963.4|74
1736773500000|2025-01-13 13:05:00|10970|10965|10973.4|10968.4|10974.7|10969.7|10970|10965|102
1736773800000|2025-01-13 13:10:00|10973.2|10968.2|10971.9|10966.9|10975.7|10970.7|10970.9|10965.9|47
1736774100000|2025-01-13 13:15:00|10971.6|10966.6|10967.7|10962.7|10972.7|10967.7|10967.7|10962.7|24
1736774400000|2025-01-13 13:20:00|10967.6|10962.6|10963.2|10958.2|10969.2|10964.2|10962.2|10957.2|124
1736774700000|2025-01-13 13:25:00|10963.4|10958.4|10961.7|10956.7|10964.2|10959.2|10958.4|10953.4|338
1736775000000|2025-01-13 13:30:00|10961.8|10956.8|10956.2|10951.2|10961.8|10956.8|10955.5|10950.5|185
1736775300000|2025-01-13 13:35:00|10956|10951|10955.2|10950.2|10957|10952|10951.7|10946.7|147
1736775600000|2025-01-13 13:40:00|10955.3|10950.3|10961.2|10956.2|10961.7|10956.7|10954.9|10949.9|120
1736775900000|2025-01-13 13:45:00|10960.9|10955.9|10957.7|10952.7|10961.7|10956.7|10957.4|10952.4|142
1736776200000|2025-01-13 13:50:00|10957.8|10952.8|10963.5|10958.5|10963.5|10958.5|10957|10952|85
1736776500000|2025-01-13 13:55:00|10963.4|10958.4|10964.4|10959.4|10966.2|10961.2|10962.4|10957.4|148
1736776800000|2025-01-13 14:00:00|10964.7|10959.7|10967|10962|10968.6|10963.6|10964.4|10959.4|127
1736777100000|2025-01-13 14:05:00|10966.9|10961.9|10968.7|10963.7|10969.4|10964.4|10966.2|10961.2|103
1736777400000|2025-01-13 14:10:00|10968.9|10963.9|10966.7|10961.7|10969|10964|10965.2|10960.2|154
1736777700000|2025-01-13 14:15:00|10966.9|10961.9|10966|10961|10969.4|10964.4|10964|10959|55
1736778000000|2025-01-13 14:20:00|10965.9|10960.9|10963.2|10958.2|10965.9|10960.9|10961.9|10956.9|107
1736778300000|2025-01-13 14:25:00|10963.4|10958.4|10964.4|10959.4|10965.5|10960.5|10962.9|10957.9|109
1736778600000|2025-01-13 14:30:00|10964.2|10959.2|10963.9|10958.9|10967|10962|10962.7|10957.7|68
1736778900000|2025-01-13 14:35:00|10963.7|10958.7|10969.5|10964.5|10969.7|10964.7|10963.5|10958.5|71
1736779200000|2025-01-13 14:40:00|10969.4|10964.4|10968|10963|10971.5|10966.5|10967.4|10962.4|80
1736779500000|2025-01-13 14:45:00|10968.2|10963.2|10968.2|10963.2|10970.4|10965.4|10966.2|10961.2|86
1736779800000|2025-01-13 14:50:00|10968.1|10963.1|10970.2|10965.2|10971.4|10966.4|10967.9|10962.9|83
1736780100000|2025-01-13 14:55:00|10970.4|10965.4|10966.5|10961.5|10970.4|10965.4|10965.5|10960.5|373
1736780400000|2025-01-13 15:00:00|10966.4|10961.4|10967.9|10962.9|10969.4|10964.4|10965.5|10960.5|42
1736780700000|2025-01-13 15:05:00|10968|10963|10969.5|10964.5|10969.7|10964.7|10966.5|10961.5|77
1736781000000|2025-01-13 15:10:00|10969.7|10964.7|10971.5|10966.5|10975.7|10970.7|10968.5|10963.5|111
1736781300000|2025-01-13 15:15:00|10971.4|10966.4|10968.7|10963.7|10974|10969|10968|10963|40
1736781600000|2025-01-13 15:20:00|10968.9|10963.9|10971.7|10966.7|10971.9|10966.9|10967|10962|93
1736781900000|2025-01-13 15:25:00|10971.9|10966.9|10973|10968|10974.4|10969.4|10971.7|10966.7|41
1736782200000|2025-01-13 15:30:00|10973.2|10968.2|10979|10974|10979|10974|10972.2|10967.2|150
1736782500000|2025-01-13 15:35:00|10979.2|10974.2|10975.7|10970.7|10979.2|10974.2|10973|10968|56
1736782800000|2025-01-13 15:40:00|10975.5|10970.5|10977.4|10972.4|10978.4|10973.4|10974.5|10969.5|77
1736783100000|2025-01-13 15:45:00|10977.3|10972.3|10971|10966|10977.5|10972.5|10970|10965|99
1736783400000|2025-01-13 15:50:00|10970.8|10965.8|10975.7|10970.7|10976.6|10971.6|10970.8|10965.8|106
1736783700000|2025-01-13 15:55:00|10975.8|10970.8|10977.5|10972.5|10977.9|10972.9|10974|10969|39
1736784000000|2025-01-13 16:00:00|10977.4|10972.4|10981.5|10976.5|10982|10977|10975.7|10970.7|54
1736784300000|2025-01-13 16:05:00|10981.3|10976.3|10979|10974|10982.4|10977.4|10979|10974|111
1736784600000|2025-01-13 16:10:00|10978.8|10973.8|10976|10971|10979|10974|10975|10970|78
1736784900000|2025-01-13 16:15:00|10975.7|10970.7|10980.1|10975.1|10980.3|10975.3|10975.5|10970.5|112
1736785200000|2025-01-13 16:20:00|10979.9|10974.9|10976.9|10971.9|10982.2|10977.2|10976|10971|97
1736785500000|2025-01-13 16:25:00|10977|10972|10970.9|10965.9|10977.7|10972.7|10970.9|10965.9|70
1736785800000|2025-01-13 16:30:00|10971.2|10966.2|10966.4|10961.4|10971.2|10966.2|10966|10961|98
1736786100000|2025-01-13 16:35:00|10966.2|10961.2|10966|10961|10969.3|10964.3|10964.9|10959.9|74
1736786400000|2025-01-13 16:40:00|10965.9|10960.9|10962.4|10957.4|10965.9|10960.9|10961.5|10956.5|127
1736786700000|2025-01-13 16:45:00|10962.2|10957.2|10963.2|10958.2|10964.6|10959.6|10961.9|10956.9|123
1736787000000|2025-01-13 16:50:00|10963.4|10958.4|10963.5|10958.5|10965.2|10960.2|10960.9|10955.9|84
1736787300000|2025-01-13 16:55:00|10963.4|10958.4|10968.9|10963.9|10968.9|10963.9|10961.9|10956.9|83
1736787600000|2025-01-13 17:00:00|10968.7|10963.7|10966.8|10961.8|10969.9|10964.9|10965.7|10960.7|39
1736787900000|2025-01-13 17:05:00|10966.9|10961.9|10963.7|10958.7|10967.6|10962.6|10962.5|10957.5|82
1736788200000|2025-01-13 17:10:00|10963.9|10958.9|10964.2|10959.2|10966.7|10961.7|10962.3|10957.3|83
1736788500000|2025-01-13 17:15:00|10964|10959|10961.7|10956.7|10964|10959|10960.5|10955.5|50
1736788800000|2025-01-13 17:20:00|10962|10957|10962.9|10957.9|10964.2|10959.2|10961.3|10956.3|48
1736789100000|2025-01-13 17:25:00|10963.2|10958.2|10960.8|10955.8|10963.2|10958.2|10959.8|10954.8|93
1736789400000|2025-01-13 17:30:00|10961|10956|10960|10955|10963.5|10958.5|10959|10954|61
1736789700000|2025-01-13 17:35:00|10960.2|10955.2|10959.7|10954.7|10962|10957|10959.6|10954.6|33
1736790000000|2025-01-13 17:40:00|10960|10955|10960.5|10955.5|10961.6|10956.6|10958.8|10953.8|44
1736790300000|2025-01-13 17:45:00|10960.6|10955.6|10961.8|10956.8|10962.1|10957.1|10959.6|10954.6|28
1736790600000|2025-01-13 17:50:00|10962|10957|10958.5|10953.5|10963.3|10958.3|10958.5|10953.5|48
1736790900000|2025-01-13 17:55:00|10958.6|10953.6|10958|10953|10959.3|10954.3|10956.4|10951.4|29
1736791200000|2025-01-13 18:00:00|10957.8|10952.8|10960.1|10955.1|10960.6|10955.6|10956.1|10951.1|25
1736791500000|2025-01-13 18:05:00|10960.4|10955.4|10961.6|10956.6|10962.5|10957.5|10959.5|10954.5|22
1736791800000|2025-01-13 18:10:00|10961.5|10956.5|10960.3|10955.3|10961.6|10956.6|10959.1|10954.1|32
1736792100000|2025-01-13 18:15:00|10960.5|10955.5|10963.3|10958.3|10964.5|10959.5|10960.3|10955.3|22
1736792400000|2025-01-13 18:20:00|10963.1|10958.1|10963|10958|10963.6|10958.6|10962.6|10957.6|19
1736792700000|2025-01-13 18:25:00|10962.8|10957.8|10961.8|10956.8|10963.5|10958.5|10961.6|10956.6|38
1736793000000|2025-01-13 18:30:00|10961.6|10956.6|10958.3|10953.3|10961.6|10956.6|10957.5|10952.5|56
1736793300000|2025-01-13 18:35:00|10958.5|10953.5|10960.6|10955.6|10960.8|10955.8|10958.3|10953.3|14
1736793600000|2025-01-13 18:40:00|10960.5|10955.5|10958.3|10953.3|10961|10956|10958.3|10953.3|15
1736793900000|2025-01-13 18:45:00|10958.1|10953.1|10956.1|10951.1|10958.6|10953.6|10955.8|10950.8|68
1736794200000|2025-01-13 18:50:00|10956.3|10951.3|10959.5|10954.5|10959.6|10954.6|10956.3|10951.3|26
1736794500000|2025-01-13 18:55:00|10959.6|10954.6|10959.6|10954.6|10960.6|10955.6|10959.5|10954.5|4
1736794800000|2025-01-13 19:00:00|10959.8|10954.8|10963.7|10958.7|10964|10959|10959.8|10954.8|24
1736795100000|2025-01-13 19:05:00|10963.8|10958.8|10963.1|10958.1|10964.3|10959.3|10962.8|10957.8|22
1736795400000|2025-01-13 19:10:00|10963.3|10958.3|10963.6|10958.6|10964.3|10959.3|10962|10957|10
1736795700000|2025-01-13 19:15:00|10963.5|10958.5|10965|10960|10965|10960|10963.3|10958.3|31
1736796000000|2025-01-13 19:20:00|10964.8|10959.8|10963.6|10958.6|10965|10960|10962.6|10957.6|24
1736796300000|2025-01-13 19:25:00|10963.4|10958.4|10962.4|10957.4|10963.8|10958.8|10962|10957|89
1736796600000|2025-01-13 19:30:00|10962.5|10957.5|10965.4|10960.4|10965.4|10960.4|10962|10957|132
1736796900000|2025-01-13 19:35:00|10965.1|10960.1|10966.9|10961.9|10966.9|10961.9|10963.9|10958.9|161
1736797200000|2025-01-13 19:40:00|10966.8|10961.8|10967|10962|10968.4|10963.4|10966.4|10961.4|259
1736797500000|2025-01-13 19:45:00|10967.2|10962.2|10969.4|10964.4|10969.8|10964.8|10966.7|10961.7|172
1736797800000|2025-01-13 19:50:00|10969.5|10964.5|10971.7|10966.7|10972.2|10967.2|10967.5|10962.5|259
1736798100000|2025-01-13 19:55:00|10971.4|10966.4|10972.6|10967.6|10973.2|10968.2|10968.7|10963.7|1021
1736798400000|2025-01-13 20:00:00|10972.8|10967.8|10970.1|10965.1|10972.9|10967.9|10969.7|10964.7|54
1736798700000|2025-01-13 20:05:00|10970.2|10965.2|10967.9|10962.9|10970.4|10965.4|10966.4|10961.4|53
1736799000000|2025-01-13 20:10:00|10967.8|10962.8|10967.2|10962.2|10967.9|10962.9|10966.3|10961.3|35
1736799300000|2025-01-13 20:15:00|10967.4|10962.4|10965.8|10960.8|10967.7|10962.7|10965.7|10960.7|19
1736799600000|2025-01-13 20:20:00|10965.7|10960.7|10966.8|10961.8|10967.4|10962.4|10964.9|10959.9|20
1736799900000|2025-01-13 20:25:00|10966.6|10961.6|10966.7|10961.7|10966.9|10961.9|10965.9|10960.9|3
1736800200000|2025-01-13 20:30:00|10966.9|10961.9|10964.8|10959.8|10966.9|10961.9|10964.8|10959.8|42
1736800500000|2025-01-13 20:35:00|10964.9|10959.9|10965.5|10960.5|10965.8|10960.8|10963.3|10958.3|20
1736800800000|2025-01-13 20:40:00|10965.8|10960.8|10967.4|10962.4|10967.8|10962.8|10965.6|10960.6|9
1736801100000|2025-01-13 20:45:00|10967.3|10962.3|10963.7|10958.7|10967.7|10962.7|10962.8|10957.8|27
1736801400000|2025-01-13 20:50:00|10963.4|10958.4|10962.5|10957.5|10963.9|10958.9|10962|10957|48
1736801700000|2025-01-13 20:55:00|10962.4|10957.4|10961.8|10956.8|10962.8|10957.8|10961.3|10956.3|45
1736802000000|2025-01-13 21:00:00|10961.5|10956.5|10960.9|10955.9|10962.3|10957.3|10960.8|10955.8|17
1736802300000|2025-01-13 21:05:00|10961.2|10956.2|10960.9|10955.9|10961.6|10956.6|10960.4|10955.4|1
1736802600000|2025-01-13 21:10:00|10961.1|10956.1|10960.9|10955.9|10961.6|10956.6|10960.9|10955.9|25
1736802900000|2025-01-13 21:15:00|10961.1|10956.1|10960.4|10955.4|10961.1|10956.1|10960.4|10955.4|16
1736803200000|2025-01-13 21:20:00|10960.1|10955.1|10958.9|10953.9|10960.1|10955.1|10958.1|10953.1|6
1736803500000|2025-01-13 21:25:00|10959.1|10954.1|10957.3|10952.3|10959.3|10954.3|10957.3|10952.3|17
1736803800000|2025-01-13 21:30:00|10957.5|10952.5|10958|10953|10958.3|10953.3|10956.8|10951.8|28
1736804100000|2025-01-13 21:35:00|10957.8|10952.8|10958.8|10953.8|10959|10954|10957.3|10952.3|12
1736804400000|2025-01-13 21:40:00|10958.7|10953.7|10952.5|10947.5|10958.8|10953.8|10951.3|10946.3|109
1736804700000|2025-01-13 21:45:00|10952.7|10947.7|10947.5|10942.5|10954.3|10949.3|10945.8|10940.8|141
1736805000000|2025-01-13 21:50:00|10947.4|10942.4|10943|10938|10947.6|10942.6|10943|10938|70
1736805300000|2025-01-13 21:55:00|10942.8|10937.8|10940.7|10933.7|10943.8|10938.8|10937.1|10932.1|170
1736816400000|2025-01-14 01:00:00|10936.6|10931.6|10935.1|10930.1|10938|10933|10934.9|10929.9|154
1736816700000|2025-01-14 01:05:00|10935.3|10930.3|10934.1|10929.1|10938|10933|10933.9|10928.9|121
1736817000000|2025-01-14 01:10:00|10934.3|10929.3|10934.5|10929.5|10935.8|10930.8|10933.8|10928.8|10
1736817300000|2025-01-14 01:15:00|10934.3|10929.3|10935.3|10930.3|10936.2|10931.2|10933.8|10928.8|15
1736817600000|2025-01-14 01:20:00|10935.1|10930.1|10937.3|10932.3|10937.7|10932.7|10933.9|10928.9|44
1736817900000|2025-01-14 01:25:00|10937.5|10932.5|10936.7|10931.7|10938.9|10933.9|10935.8|10930.8|13
1736818200000|2025-01-14 01:30:00|10936.5|10931.5|10937.5|10932.5|10943.2|10938.2|10929.4|10924.4|202
1736818500000|2025-01-14 01:35:00|10937.4|10932.4|10937.4|10932.4|10941.6|10936.6|10937.2|10932.2|33
1736818800000|2025-01-14 01:40:00|10937.2|10932.2|10938.4|10933.4|10938.9|10933.9|10934.7|10929.7|59
1736819100000|2025-01-14 01:45:00|10938.6|10933.6|10938.6|10933.6|10941.1|10936.1|10938.2|10933.2|12
1736819400000|2025-01-14 01:50:00|10938.4|10933.4|10935.2|10930.2|10940.2|10935.2|10934.9|10929.9|36
1736819700000|2025-01-14 01:55:00|10935.4|10930.4|10932.3|10927.3|10935.6|10930.6|10931.6|10926.6|48
1736820000000|2025-01-14 02:00:00|10932.4|10927.4|10935.6|10930.6|10936.3|10931.3|10931.9|10926.9|36
1736820300000|2025-01-14 02:05:00|10935.8|10930.8|10939.8|10934.8|10940.8|10935.8|10935|10930|42
1736820600000|2025-01-14 02:10:00|10939.7|10934.7|10940.9|10935.9|10940.9|10935.9|10937.6|10932.6|20
1736820900000|2025-01-14 02:15:00|10940.8|10935.8|10941.8|10936.8|10942.6|10937.6|10940.3|10935.3|16
1736821200000|2025-01-14 02:20:00|10941.7|10936.7|10938.7|10933.7|10941.8|10936.8|10937.8|10932.8|61
1736821500000|2025-01-14 02:25:00|10938.5|10933.5|10937.7|10932.7|10939.3|10934.3|10936.7|10931.7|184
1736821800000|2025-01-14 02:30:00|10937.5|10932.5|10939.3|10934.3|10939.5|10934.5|10937.5|10932.5|73
1736822100000|2025-01-14 02:35:00|10939.2|10934.2|10940.7|10935.7|10940.7|10935.7|10938.5|10933.5|34
1736822400000|2025-01-14 02:40:00|10940.8|10935.8|10941.8|10936.8|10943.7|10938.7|10940.8|10935.8|76
1736822700000|2025-01-14 02:45:00|10941.3|10936.3|10938.7|10933.7|10941.5|10936.5|10938.7|10933.7|61
1736823000000|2025-01-14 02:50:00|10938.8|10933.8|10938.8|10933.8|10939.5|10934.5|10937.2|10932.2|20
1736823300000|2025-01-14 02:55:00|10939|10934|10938.5|10933.5|10939.5|10934.5|10938.3|10933.3|8
1736823600000|2025-01-14 03:00:00|10938.7|10933.7|10937.3|10932.3|10939.3|10934.3|10936.7|10931.7|19
1736823900000|2025-01-14 03:05:00|10937.2|10932.2|10932.3|10927.3|10937.3|10932.3|10932.3|10927.3|34
1736824200000|2025-01-14 03:10:00|10932.2|10927.2|10932|10927|10932.2|10927.2|10929.7|10924.7|31
1736824500000|2025-01-14 03:15:00|10931.8|10926.8|10933.7|10928.7|10934.3|10929.3|10931.3|10926.3|27
1736824800000|2025-01-14 03:20:00|10933.8|10928.8|10933.8|10928.8|10934|10929|10932.7|10927.7|23
1736825100000|2025-01-14 03:25:00|10933.7|10928.7|10930.7|10925.7|10933.7|10928.7|10930.5|10925.5|31
1736825400000|2025-01-14 03:30:00|10930.8|10925.8|10929.7|10924.7|10931|10926|10929.3|10924.3|62
1736825700000|2025-01-14 03:35:00|10929.8|10924.8|10930.7|10925.7|10931|10926|10928.8|10923.8|9
1736826000000|2025-01-14 03:40:00|10930.6|10925.6|10929.8|10924.8|10930.8|10925.8|10929.5|10924.5|19
1736826300000|2025-01-14 03:45:00|10929.7|10924.7|10932.2|10927.2|10932.3|10927.3|10929.7|10924.7|34
1736826600000|2025-01-14 03:50:00|10932.3|10927.3|10932.5|10927.5|10932.8|10927.8|10931.2|10926.2|11
1736826900000|2025-01-14 03:55:00|10932.3|10927.3|10933.3|10928.3|10933.5|10928.5|10931.3|10926.3|11
1736827200000|2025-01-14 04:00:00|10933.5|10928.5|10935|10930|10935.3|10930.3|10933.3|10928.3|11
1736827500000|2025-01-14 04:05:00|10934.8|10929.8|10934.8|10929.8|10935.5|10930.5|10934.1|10929.1|19
1736827800000|2025-01-14 04:10:00|10934.6|10929.6|10935|10930|10935.8|10930.8|10934.5|10929.5|7
1736828100000|2025-01-14 04:15:00|10935.1|10930.1|10936.1|10931.1|10936.6|10931.6|10935.1|10930.1|20
1736828400000|2025-01-14 04:20:00|10936|10931|10935.1|10930.1|10936.3|10931.3|10935.1|10930.1|5
1736828700000|2025-01-14 04:25:00|10935|10930|10932.5|10927.5|10935.3|10930.3|10932.3|10927.3|1
1736829000000|2025-01-14 04:30:00|10932.6|10927.6|10928.8|10923.8|10932.8|10927.8|10928.8|10923.8|19
1736829300000|2025-01-14 04:35:00|10928.6|10923.6|10928.8|10923.8|10929.5|10924.5|10927.8|10922.8|46
1736829600000|2025-01-14 04:40:00|10929.2|10924.2|10930.5|10925.5|10930.8|10925.8|10929|10924|3
1736829900000|2025-01-14 04:45:00|10930.3|10925.3|10930.3|10925.3|10930.3|10925.3|10928.8|10923.8|5
1736830200000|2025-01-14 04:50:00|10930.5|10925.5|10930.3|10925.3|10931.1|10926.1|10930|10925|1
1736830500000|2025-01-14 04:55:00|10930.1|10925.1|10931.3|10926.3|10931.5|10926.5|10929.8|10924.8|6
1736830800000|2025-01-14 05:00:00|10931.5|10926.5|10931.1|10926.1|10932|10927|10930.5|10925.5|16
1736831100000|2025-01-14 05:05:00|10931.3|10926.3|10935.1|10930.1|10936.3|10931.3|10931.3|10926.3|42
1736831400000|2025-01-14 05:10:00|10935.3|10930.3|10934.3|10929.3|10935.3|10930.3|10932.1|10927.1|37
1736831700000|2025-01-14 05:15:00|10934|10929|10935.6|10930.6|10935.6|10930.6|10933.6|10928.6|16
1736832000000|2025-01-14 05:20:00|10935.5|10930.5|10936.8|10931.8|10937.8|10932.8|10935.1|10930.1|7
1736832300000|2025-01-14 05:25:00|10936.6|10931.6|10940.3|10935.3|10940.3|10935.3|10936.6|10931.6|32
1736832600000|2025-01-14 05:30:00|10940.4|10935.4|10937.4|10932.4|10940.4|10935.4|10937.1|10932.1|22
1736832900000|2025-01-14 05:35:00|10937.1|10932.1|10935.3|10930.3|10937.8|10932.8|10935.1|10930.1|14
1736833200000|2025-01-14 05:40:00|10935.1|10930.1|10932.6|10927.6|10935.3|10930.3|10931.9|10926.9|16
1736833500000|2025-01-14 05:45:00|10932.3|10927.3|10931.6|10926.6|10933.1|10928.1|10930.3|10925.3|26
1736833800000|2025-01-14 05:50:00|10931.8|10926.8|10934.1|10929.1|10934.5|10929.5|10931.6|10926.6|29
1736834100000|2025-01-14 05:55:00|10934.3|10929.3|10937.1|10932.1|10938.5|10933.5|10934.3|10929.3|69
1736834400000|2025-01-14 06:00:00|10937|10932|10936.8|10931.8|10937.6|10932.6|10935|10930|20
1736834700000|2025-01-14 06:05:00|10936.9|10931.9|10935.1|10930.1|10936.9|10931.9|10934.6|10929.6|14
1736835000000|2025-01-14 06:10:00|10935|10930|10934.1|10929.1|10935.6|10930.6|10933.8|10928.8|43
1736835300000|2025-01-14 06:15:00|10933.9|10928.9|10932.4|10927.4|10934.3|10929.3|10932.3|10927.3|31
1736835600000|2025-01-14 06:20:00|10932.6|10927.6|10935.4|10930.4|10935.8|10930.8|10932.6|10927.6|131
1736835900000|2025-01-14 06:25:00|10935.6|10930.6|10934.9|10929.9|10936.3|10931.3|10934.1|10929.1|34
1736836200000|2025-01-14 06:30:00|10934.8|10929.8|10932.9|10927.9|10935.3|10930.3|10932.4|10927.4|22
1736836500000|2025-01-14 06:35:00|10932.8|10927.8|10933.3|10928.3|10933.6|10928.6|10930.7|10925.7|44
1736836800000|2025-01-14 06:40:00|10933.1|10928.1|10933.6|10928.6|10935.9|10930.9|10932.3|10927.3|28
1736837100000|2025-01-14 06:45:00|10933.8|10928.8|10933.3|10928.3|10934.4|10929.4|10932.1|10927.1|46
1736837400000|2025-01-14 06:50:00|10933.4|10928.4|10935.9|10930.9|10936.3|10931.3|10933.3|10928.3|224
1736837700000|2025-01-14 06:55:00|10936.1|10931.1|10929.4|10924.4|10936.1|10931.1|10928.9|10923.9|198
1736838000000|2025-01-14 07:00:00|10929.3|10924.3|10921.5|10916.5|10929.3|10924.3|10921.5|10916.5|284
1736838300000|2025-01-14 07:05:00|10921.7|10916.7|10919.9|10914.9|10922.4|10917.4|10916.6|10911.6|324
1736838600000|2025-01-14 07:10:00|10919.8|10914.8|10925.9|10920.9|10927.4|10922.4|10919.8|10914.8|159
1736838900000|2025-01-14 07:15:00|10925.8|10920.8|10921.8|10916.8|10925.8|10920.8|10920.1|10915.1|39
1736839200000|2025-01-14 07:20:00|10921.6|10916.6|10924.8|10919.8|10924.9|10919.9|10920.6|10915.6|51
1736839500000|2025-01-14 07:25:00|10924.9|10919.9|10923.5|10918.5|10925.8|10920.8|10922.4|10917.4|23
1736839800000|2025-01-14 07:30:00|10923.4|10918.4|10925.8|10920.8|10925.9|10920.9|10921.6|10916.6|28
1736840100000|2025-01-14 07:35:00|10925.9|10920.9|10924.6|10919.6|10926.9|10921.9|10922.1|10917.1|50
1736840400000|2025-01-14 07:40:00|10924.7|10919.7|10927.1|10922.1|10930.6|10925.6|10924.7|10919.7|81
1736840700000|2025-01-14 07:45:00|10927.3|10922.3|10926.8|10921.8|10928.8|10923.8|10925.6|10920.6|172
1736841000000|2025-01-14 07:50:00|10926.9|10921.9|10926.9|10921.9|10928.6|10923.6|10926.3|10921.3|181
1736841300000|2025-01-14 07:55:00|10927.1|10922.1|10927.6|10922.6|10931|10926|10926.3|10921.3|95
1736841600000|2025-01-14 08:00:00|10927.8|10922.8|10924.8|10919.8|10928.7|10923.7|10920.2|10915.2|189
1736841900000|2025-01-14 08:05:00|10924.7|10919.7|10920.8|10915.8|10924.8|10919.8|10916.9|10911.9|118
1736842200000|2025-01-14 08:10:00|10920.6|10915.6|10919.9|10914.9|10925.9|10920.9|10919.8|10914.8|61
1736842500000|2025-01-14 08:15:00|10920.1|10915.1|10915.9|10910.9|10920.2|10915.2|10912.8|10907.8|139
1736842800000|2025-01-14 08:20:00|10916.1|10911.1|10909.1|10904.1|10916.3|10911.3|10907.7|10902.7|99
1736843100000|2025-01-14 08:25:00|10908.9|10903.9|10914.4|10909.4|10914.6|10909.6|10908.6|10903.6|99
1736843400000|2025-01-14 08:30:00|10914.6|10909.6|10915.2|10910.2|10916.1|10911.1|10912.7|10907.7|99
1736843700000|2025-01-14 08:35:00|10915.3|10910.3|10919.2|10914.2|10923.2|10918.2|10915.1|10910.1|144
1736844000000|2025-01-14 08:40:00|10919.4|10914.4|10914.7|10909.7|10920.7|10915.7|10914.7|10909.7|90
1736844300000|2025-01-14 08:45:00|10914.3|10909.3|10916.1|10911.1|10916.8|10911.8|10913.3|10908.3|99
1736844600000|2025-01-14 08:50:00|10916.2|10911.2|10921|10916|10921.3|10916.3|10913.2|10908.2|42
1736844900000|2025-01-14 08:55:00|10921.2|10916.2|10923.3|10918.3|10924.5|10919.5|10920.8|10915.8|73
1736845200000|2025-01-14 09:00:00|10923.5|10918.5|10929.6|10924.6|10930.5|10925.5|10923.3|10918.3|188
1736845500000|2025-01-14 09:05:00|10929.7|10924.7|10928.1|10923.1|10930.2|10925.2|10926.9|10921.9|74
1736845800000|2025-01-14 09:10:00|10928.2|10923.2|10924.2|10919.2|10930.7|10925.7|10924.2|10919.2|73
1736846100000|2025-01-14 09:15:00|10924.4|10919.4|10924.6|10919.6|10925.8|10920.8|10922.5|10917.5|60
1736846400000|2025-01-14 09:20:00|10924.7|10919.7|10930.5|10925.5|10931.2|10926.2|10924.2|10919.2|172
1736846700000|2025-01-14 09:25:00|10930.6|10925.6|10932.2|10927.2|10934.1|10929.1|10930.4|10925.4|76
1736847000000|2025-01-14 09:30:00|10931.8|10926.8|10928.5|10923.5|10932.6|10927.6|10928.3|10923.3|38
1736847300000|2025-01-14 09:35:00|10928.6|10923.6|10932|10927|10933|10928|10927.6|10922.6|53
1736847600000|2025-01-14 09:40:00|10932.1|10927.1|10928.7|10923.7|10935.7|10930.7|10927.7|10922.7|59
1736847900000|2025-01-14 09:45:00|10928.6|10923.6|10926.7|10921.7|10931.5|10926.5|10926.3|10921.3|78
1736848200000|2025-01-14 09:50:00|10926.6|10921.6|10932.2|10927.2|10932.7|10927.7|10926.2|10921.2|53
1736848500000|2025-01-14 09:55:00|10932.1|10927.1|10931.6|10926.6|10932.9|10927.9|10929.9|10924.9|51
1736848800000|2025-01-14 10:00:00|10931.9|10926.9|10929.8|10924.8|10934.1|10929.1|10929.6|10924.6|52
1736849100000|2025-01-14 10:05:00|10929.9|10924.9|10930.2|10925.2|10932.3|10927.3|10928.9|10923.9|33
1736849400000|2025-01-14 10:10:00|10930.1|10925.1|10930.7|10925.7|10932.8|10927.8|10929.6|10924.6|40
1736849700000|2025-01-14 10:15:00|10930.6|10925.6|10931.7|10926.7|10931.7|10926.7|10926.8|10921.8|34
1736850000000|2025-01-14 10:20:00|10931.5|10926.5|10932.7|10927.7|10932.9|10927.9|10930.7|10925.7|36
1736850300000|2025-01-14 10:25:00|10933.2|10928.2|10930.8|10925.8|10934.8|10929.8|10930.4|10925.4|60
1736850600000|2025-01-14 10:30:00|10930.6|10925.6|10933.5|10928.5|10933.7|10928.7|10930.4|10925.4|52
1736850900000|2025-01-14 10:35:00|10933.4|10928.4|10934.9|10929.9|10937.2|10932.2|10933.4|10928.4|85
1736851200000|2025-01-14 10:40:00|10934.8|10929.8|10932.7|10927.7|10937.2|10932.2|10932.4|10927.4|29
1736851500000|2025-01-14 10:45:00|10932.5|10927.5|10931.7|10926.7|10933.4|10928.4|10930.9|10925.9|40
1736851800000|2025-01-14 10:50:00|10931.8|10926.8|10930|10925|10932.2|10927.2|10929.1|10924.1|39
1736852100000|2025-01-14 10:55:00|10929.9|10924.9|10929|10924|10931.5|10926.5|10928.9|10923.9|33
1736852400000|2025-01-14 11:00:00|10928.9|10923.9|10931.2|10926.2|10931.9|10926.9|10928.9|10923.9|64
1736852700000|2025-01-14 11:05:00|10931.3|10926.3|10929|10924|10932.8|10927.8|10928.9|10923.9|54
1736853000000|2025-01-14 11:10:00|10928.9|10923.9|10931.8|10926.8|10932.4|10927.4|10927.3|10922.3|33
1736853300000|2025-01-14 11:15:00|10931.6|10926.6|10933.5|10928.5|10934.2|10929.2|10931|10926|69
1736853600000|2025-01-14 11:20:00|10933.7|10928.7|10933.2|10928.2|10933.9|10928.9|10932.2|10927.2|14
1736853900000|2025-01-14 11:25:00|10933|10928|10931.2|10926.2|10934.5|10929.5|10931|10926|75
1736854200000|2025-01-14 11:30:00|10930.9|10925.9|10929.4|10924.4|10931.2|10926.2|10928.7|10923.7|63
1736854500000|2025-01-14 11:35:00|10929.2|10924.2|10930.7|10925.7|10931.7|10926.7|10929.2|10924.2|35
1736854800000|2025-01-14 11:40:00|10930.5|10925.5|10931.9|10926.9|10932.4|10927.4|10929.6|10924.6|20
1736855100000|2025-01-14 11:45:00|10931.7|10926.7|10929.7|10924.7|10932.8|10927.8|10929.7|10924.7|42
1736855400000|2025-01-14 11:50:00|10929.9|10924.9|10934.7|10929.7|10934.7|10929.7|10929.8|10924.8|32
1736855700000|2025-01-14 11:55:00|10935.1|10930.1|10935.9|10930.9|10937.2|10932.2|10934.2|10929.2|59
1736856000000|2025-01-14 12:00:00|10936.2|10931.2|10938.4|10933.4|10939.4|10934.4|10934.9|10929.9|115
1736856300000|2025-01-14 12:05:00|10938.3|10933.3|10942.1|10937.1|10944.1|10939.1|10937.7|10932.7|109
1736856600000|2025-01-14 12:10:00|10942.3|10937.3|10947.6|10942.6|10948.2|10943.2|10942.2|10937.2|77
1736856900000|2025-01-14 12:15:00|10947.5|10942.5|10948.2|10943.2|10951|10946|10945.5|10940.5|73
1736857200000|2025-01-14 12:20:00|10947.9|10942.9|10941.9|10936.9|10948|10943|10941.5|10936.5|77
1736857500000|2025-01-14 12:25:00|10941.7|10936.7|10938|10933|10941.7|10936.7|10937.4|10932.4|16
1736857800000|2025-01-14 12:30:00|10938.2|10933.2|10937|10932|10940.4|10935.4|10937|10932|21
1736858100000|2025-01-14 12:35:00|10937.2|10932.2|10937.8|10932.8|10938.4|10933.4|10936.8|10931.8|57
1736858400000|2025-01-14 12:40:00|10937.7|10932.7|10938.4|10933.4|10939.9|10934.9|10937|10932|35
1736858700000|2025-01-14 12:45:00|10938.7|10933.7|10938.5|10933.5|10938.8|10933.8|10936|10931|29
1736859000000|2025-01-14 12:50:00|10938.7|10933.7|10941.5|10936.5|10941.8|10936.8|10938.7|10933.7|27
1736859300000|2025-01-14 12:55:00|10941.7|10936.7|10942.2|10937.2|10944.3|10939.3|10941.3|10936.3|138
1736859600000|2025-01-14 13:00:00|10942.3|10937.3|10941.9|10936.9|10942.7|10937.7|10937.7|10932.7|73
1736859900000|2025-01-14 13:05:00|10941.8|10936.8|10943.7|10938.7|10944.2|10939.2|10940.4|10935.4|60
1736860200000|2025-01-14 13:10:00|10943.8|10938.8|10937.8|10932.8|10944.3|10939.3|10937.4|10932.4|54
1736860500000|2025-01-14 13:15:00|10937.5|10932.5|10936.2|10931.2|10938.7|10933.7|10934.8|10929.8|34
1736860800000|2025-01-14 13:20:00|10936.3|10931.3|10941.6|10936.6|10943.3|10938.3|10936.3|10931.3|40
1736861100000|2025-01-14 13:25:00|10941.8|10936.8|10948.5|10939.5|10950.1|10945.1|10941.8|10936.8|113
1736861400000|2025-01-14 13:30:00|10944.2|10935.2|10935.4|10930.4|10944.2|10935.2|10917|10910.2|416
1736861700000|2025-01-14 13:35:00|10934.9|10929.9|10934.7|10929.7|10944.3|10939.3|10932|10927|228
1736862000000|2025-01-14 13:40:00|10934.5|10929.5|10937|10932|10940.8|10935.8|10932.7|10927.7|113
1736862300000|2025-01-14 13:45:00|10936.8|10931.8|10932.3|10927.3|10937.3|10932.3|10926|10921|255
1736862600000|2025-01-14 13:50:00|10932.2|10927.2|10935.6|10930.6|10939.8|10934.8|10928.6|10923.6|137
1736862900000|2025-01-14 13:55:00|10935.7|10930.7|10939.1|10934.1|10941.1|10936.1|10935.6|10930.6|161
1736863200000|2025-01-14 14:00:00|10938.9|10933.9|10947.1|10942.1|10947.6|10942.6|10938.2|10933.2|195
1736863500000|2025-01-14 14:05:00|10947.2|10942.2|10942.6|10937.6|10949.1|10944.1|10942.2|10937.2|86
1736863800000|2025-01-14 14:10:00|10942.7|10937.7|10941|10936|10945.7|10940.7|10940.8|10935.8|66
1736864100000|2025-01-14 14:15:00|10941.2|10936.2|10933.7|10928.7|10942.3|10937.3|10933|10928|122
1736864400000|2025-01-14 14:20:00|10933.8|10928.8|10935.6|10930.6|10936.7|10931.7|10931.7|10926.7|75
1736864700000|2025-01-14 14:25:00|10935.8|10930.8|10930.3|10925.3|10938.8|10933.8|10927.2|10922.2|136
1736865000000|2025-01-14 14:30:00|10930.2|10925.2|10925.8|10920.8|10932.7|10927.7|10922.8|10917.8|204
1736865300000|2025-01-14 14:35:00|10926|10921|10921.3|10916.3|10926.2|10921.2|10920.8|10915.8|277
1736865600000|2025-01-14 14:40:00|10921.6|10916.6|10925.7|10920.7|10927.1|10922.1|10919.3|10914.3|124
1736865900000|2025-01-14 14:45:00|10925.8|10920.8|10932.3|10927.3|10937.8|10932.8|10925.8|10920.8|119
1736866200000|2025-01-14 14:50:00|10931.8|10926.8|10929.3|10924.3|10932.8|10927.8|10928.1|10923.1|164
1736866500000|2025-01-14 14:55:00|10929.5|10924.5|10928.5|10923.5|10933.6|10928.6|10926.5|10921.5|128
1736866800000|2025-01-14 15:00:00|10928.6|10923.6|10920.5|10915.5|10928.8|10923.8|10918.5|10913.5|107
1736867100000|2025-01-14 15:05:00|10920.6|10915.6|10925.3|10920.3|10928.3|10923.3|10920.5|10915.5|157
1736867400000|2025-01-14 15:10:00|10925.1|10920.1|10921.5|10916.5|10926.1|10921.1|10919.3|10914.3|251
1736867700000|2025-01-14 15:15:00|10921.3|10916.3|10922.5|10917.5|10922.8|10917.8|10917.8|10912.8|114
1736868000000|2025-01-14 15:20:00|10922.6|10917.6|10926.5|10921.5|10928.6|10923.6|10922.1|10917.1|209
1736868300000|2025-01-14 15:25:00|10926.3|10921.3|10926.1|10921.1|10931.5|10926.5|10925.6|10920.6|108
1736868600000|2025-01-14 15:30:00|10926.2|10921.2|10920.5|10915.5|10927|10922|10920|10915|138
1736868900000|2025-01-14 15:35:00|10920.8|10915.8|10916.1|10911.1|10922.1|10917.1|10914.6|10909.6|229
1736869200000|2025-01-14 15:40:00|10916.2|10911.2|10908.2|10903.2|10916.2|10911.2|10908.2|10903.2|92
1736869500000|2025-01-14 15:45:00|10908.4|10903.4|10911.5|10906.5|10913.4|10908.4|10907.8|10902.8|93
1736869800000|2025-01-14 15:50:00|10911.8|10906.8|10907|10902|10915.2|10910.2|10906.8|10901.8|161
1736870100000|2025-01-14 15:55:00|10906.6|10901.6|10904|10899|10907.5|10902.5|10903.2|10898.2|311
1736870400000|2025-01-14 16:00:00|10904.4|10899.4|10906|10901|10906.7|10901.7|10902.5|10897.5|253
1736870700000|2025-01-14 16:05:00|10905.9|10900.9|10899.2|10894.2|10907|10902|10897.7|10892.7|235
1736871000000|2025-01-14 16:10:00|10899.5|10894.5|10899.1|10894.1|10902|10897|10897.5|10892.5|293
1736871300000|2025-01-14 16:15:00|10899.3|10894.3|10903|10898|10903.1|10898.1|10894.4|10889.4|148
1736871600000|2025-01-14 16:20:00|10903.1|10898.1|10904.3|10899.3|10907.6|10902.6|10901.8|10896.8|101
1736871900000|2025-01-14 16:25:00|10904|10899|10911|10906|10911.8|10906.8|10901.3|10896.3|243
1736872200000|2025-01-14 16:30:00|10911.1|10906.1|10911.3|10906.3|10913.7|10908.7|10906.6|10901.6|201
1736872500000|2025-01-14 16:35:00|10911.1|10906.1|10912.6|10907.6|10915.3|10910.3|10909|10904|198
1736872800000|2025-01-14 16:40:00|10912.5|10907.5|10913.5|10908.5|10915|10910|10911|10906|92
1736873100000|2025-01-14 16:45:00|10913.4|10908.4|10912.7|10907.7|10915.5|10910.5|10911.5|10906.5|171
1736873400000|2025-01-14 16:50:00|10912.9|10907.9|10911.7|10906.7|10913.5|10908.5|10909.6|10904.6|61
1736873700000|2025-01-14 16:55:00|10911.8|10906.8|10909.7|10904.7|10913|10908|10909.5|10904.5|46
1736874000000|2025-01-14 17:00:00|10909.9|10904.9|10913.8|10908.8|10913.9|10908.9|10909.9|10904.9|77
1736874300000|2025-01-14 17:05:00|10913.9|10908.9|10919.4|10914.4|10919.5|10914.5|10913.4|10908.4|60
1736874600000|2025-01-14 17:10:00|10919.5|10914.5|10918.6|10913.6|10922.1|10917.1|10918|10913|75
1736874900000|2025-01-14 17:15:00|10918.8|10913.8|10914.9|10909.9|10918.8|10913.8|10913|10908|27
1736875200000|2025-01-14 17:20:00|10915|10910|10914.7|10909.7|10918.4|10913.4|10914.7|10909.7|41
1736875500000|2025-01-14 17:25:00|10914.6|10909.6|10916.8|10911.8|10917.5|10912.5|10914.2|10909.2|36
1736875800000|2025-01-14 17:30:00|10916.6|10911.6|10914.9|10909.9|10916.6|10911.6|10914.4|10909.4|31
1736876100000|2025-01-14 17:35:00|10915.1|10910.1|10914.4|10909.4|10917.5|10912.5|10914.2|10909.2|25
1736876400000|2025-01-14 17:40:00|10914.5|10909.5|10915.1|10910.1|10915.7|10910.7|10913.4|10908.4|14
1736876700000|2025-01-14 17:45:00|10914.8|10909.8|10917.9|10912.9|10918|10913|10914.5|10909.5|18
1736877000000|2025-01-14 17:50:00|10917.7|10912.7|10915|10910|10917.9|10912.9|10913.9|10908.9|52
1736877300000|2025-01-14 17:55:00|10915.2|10910.2|10913.7|10908.7|10915.5|10910.5|10913.5|10908.5|131
1736877600000|2025-01-14 18:00:00|10913.8|10908.8|10911.1|10906.1|10914.8|10909.8|10910.9|10905.9|37
1736877900000|2025-01-14 18:05:00|10911.3|10906.3|10912.6|10907.6|10913.1|10908.1|10910.3|10905.3|56
1736878200000|2025-01-14 18:10:00|10912.8|10907.8|10910.9|10905.9|10913.4|10908.4|10910.4|10905.4|51
1736878500000|2025-01-14 18:15:00|10911.1|10906.1|10909.1|10904.1|10912.1|10907.1|10909.1|10904.1|25
1736878800000|2025-01-14 18:20:00|10909.3|10904.3|10910.7|10905.7|10912.3|10907.3|10909.1|10904.1|13
1736879100000|2025-01-14 18:25:00|10910.5|10905.5|10907.3|10902.3|10911.6|10906.6|10906.8|10901.8|57
1736879400000|2025-01-14 18:30:00|10907.2|10902.2|10905.8|10900.8|10907.5|10902.5|10905.7|10900.7|21
1736879700000|2025-01-14 18:35:00|10905.6|10900.6|10901|10896|10905.8|10900.8|10901|10896|303
1736880000000|2025-01-14 18:40:00|10900.8|10895.8|10901.2|10896.2|10902.5|10897.5|10899.5|10894.5|305
1736880300000|2025-01-14 18:45:00|10901.3|10896.3|10901.2|10896.2|10902.8|10897.8|10900.9|10895.9|16
1736880600000|2025-01-14 18:50:00|10901.3|10896.3|10901.8|10896.8|10903.3|10898.3|10901.2|10896.2|97
1736880900000|2025-01-14 18:55:00|10902|10897|10900.8|10895.8|10902.3|10897.3|10900.7|10895.7|25
1736881200000|2025-01-14 19:00:00|10901.1|10896.1|10901.8|10896.8|10902.4|10897.4|10900.5|10895.5|63
1736881500000|2025-01-14 19:05:00|10902|10897|10901.5|10896.5|10902.8|10897.8|10899.8|10894.8|30
1736881800000|2025-01-14 19:10:00|10901.3|10896.3|10902.5|10897.5|10903.8|10898.8|10901.3|10896.3|68
1736882100000|2025-01-14 19:15:00|10902.7|10897.7|10900.6|10895.6|10902.8|10897.8|10900.2|10895.2|32
1736882400000|2025-01-14 19:20:00|10900.7|10895.7|10899.1|10894.1|10901.4|10896.4|10898.7|10893.7|34
1736882700000|2025-01-14 19:25:00|10899.2|10894.2|10900|10895|10901.2|10896.2|10898.8|10893.8|13
1736883000000|2025-01-14 19:30:00|10899.8|10894.8|10897.9|10892.9|10900.2|10895.2|10897.2|10892.2|54
1736883300000|2025-01-14 19:35:00|10897.7|10892.7|10896.5|10891.5|10897.9|10892.9|10895.3|10890.3|84
1736883600000|2025-01-14 19:40:00|10896.7|10891.7|10897.2|10892.2|10898|10893|10896.7|10891.7|10
1736883900000|2025-01-14 19:45:00|10897.3|10892.3|10898.5|10893.5|10898.6|10893.6|10896.4|10891.4|41
1736884200000|2025-01-14 19:50:00|10898.3|10893.3|10902.3|10897.3|10902.5|10897.5|10897.4|10892.4|103
1736884500000|2025-01-14 19:55:00|10902.5|10897.5|10901.9|10896.9|10903.8|10898.8|10901.5|10896.5|296
1736884800000|2025-01-14 20:00:00|10901.7|10896.7|10902.8|10897.8|10902.8|10897.8|10899.9|10894.9|41
1736885100000|2025-01-14 20:05:00|10902.7|10897.7|10901.7|10896.7|10902.8|10897.8|10901.2|10896.2|62
1736885400000|2025-01-14 20:10:00|10901.8|10896.8|10901.7|10896.7|10903.6|10898.6|10901.7|10896.7|27
1736885700000|2025-01-14 20:15:00|10901.5|10896.5|10901.1|10896.1|10902.8|10897.8|10900.9|10895.9|19
1736886000000|2025-01-14 20:20:00|10901|10896|10895.3|10890.3|10902.8|10897.8|10893.9|10888.9|100
1736886300000|2025-01-14 20:25:00|10895.5|10890.5|10894.4|10889.4|10896|10891|10893.3|10888.3|61
1736886600000|2025-01-14 20:30:00|10894.3|10889.3|10894.6|10889.6|10895.8|10890.8|10894.3|10889.3|64
1736886900000|2025-01-14 20:35:00|10894.8|10889.8|10896.8|10891.8|10896.8|10891.8|10893.9|10888.9|29
1736887200000|2025-01-14 20:40:00|10896.6|10891.6|10896.5|10891.5|10896.8|10891.8|10895.7|10890.7|19
1736887500000|2025-01-14 20:45:00|10896.6|10891.6|10896.8|10891.8|10897|10892|10895.6|10890.6|25
1736887800000|2025-01-14 20:50:00|10896.6|10891.6|10897.1|10892.1|10898.1|10893.1|10895.8|10890.8|42
1736888100000|2025-01-14 20:55:00|10897|10892|10898.8|10893.8|10899.1|10894.1|10896.7|10891.7|102
1736888400000|2025-01-14 21:00:00|10898.6|10893.6|10897.4|10892.4|10899.6|10894.6|10897.4|10892.4|37
1736888700000|2025-01-14 21:05:00|10897.5|10892.5|10898.5|10893.5|10898.5|10893.5|10896.9|10891.9|2
1736889000000|2025-01-14 21:10:00|10898.6|10893.6|10898.4|10893.4|10898.6|10893.6|10897.9|10892.9|2
1736889300000|2025-01-14 21:15:00|10898.2|10893.2|10896.6|10891.6|10898.2|10893.2|10896.1|10891.1|13
1736889600000|2025-01-14 21:20:00|10896.5|10891.5|10895.3|10890.3|10896.5|10891.5|10894.6|10889.6|3
1736889900000|2025-01-14 21:25:00|10895.1|10890.1|10894.5|10889.5|10895.1|10890.1|10893.3|10888.3|4
1736890200000|2025-01-14 21:30:00|10894.3|10889.3|10894.1|10889.1|10894.6|10889.6|10893.6|10888.6|1
1736890500000|2025-01-14 21:35:00|10894.3|10889.3|10895|10890|10895.3|10890.3|10894.1|10889.1|2
1736890800000|2025-01-14 21:40:00|10894.8|10889.8|10895.6|10890.6|10896|10891|10894.8|10889.8|3
1736891100000|2025-01-14 21:45:00|10895.8|10890.8|10893.5|10888.5|10895.8|10890.8|10893.3|10888.3|11
1736891400000|2025-01-14 21:50:00|10893.3|10888.3|10893.7|10888.7|10894.6|10889.6|10893.3|10888.3|1
1736891700000|2025-01-14 21:55:00|10893.3|10888.3|10895.5|10888.5|10895.5|10888.6|10892.1|10887.1|63
1736902800000|2025-01-15 01:00:00|10900.2|10895.2|10897.2|10892.2|10900.2|10895.2|10897|10892|51
1736903100000|2025-01-15 01:05:00|10897.3|10892.3|10899.6|10894.6|10899.6|10894.6|10896.5|10891.5|16
1736903400000|2025-01-15 01:10:00|10899.7|10894.7|10897.1|10892.1|10899.7|10894.7|10897|10892|17
1736903700000|2025-01-15 01:15:00|10897.2|10892.2|10898.2|10893.2|10898.3|10893.3|10896.3|10891.3|8
1736904000000|2025-01-15 01:20:00|10898|10893|10899|10894|10899.1|10894.1|10898|10893|14
1736904300000|2025-01-15 01:25:00|10898.9|10893.9|10899.5|10894.5|10900.3|10895.3|10898.7|10893.7|5
1736904600000|2025-01-15 01:30:00|10899.4|10894.4|10899.3|10894.3|10901.7|10896.7|10897.7|10892.7|25
1736904900000|2025-01-15 01:35:00|10899.2|10894.2|10899.5|10894.5|10900.2|10895.2|10898.4|10893.4|18
1736905200000|2025-01-15 01:40:00|10899.4|10894.4|10898.5|10893.5|10900.7|10895.7|10897.7|10892.7|33
1736905500000|2025-01-15 01:45:00|10898.4|10893.4|10899.5|10894.5|10900.3|10895.3|10898.4|10893.4|20
1736905800000|2025-01-15 01:50:00|10899.7|10894.7|10898.7|10893.7|10899.7|10894.7|10898.5|10893.5|6
1736906100000|2025-01-15 01:55:00|10898.9|10893.9|10899.6|10894.6|10899.9|10894.9|10898.5|10893.5|10
1736906400000|2025-01-15 02:00:00|10899.9|10894.9|10900.3|10895.3|10900.8|10895.8|10899.3|10894.3|22
1736906700000|2025-01-15 02:05:00|10900.6|10895.6|10900|10895|10901|10896|10899.6|10894.6|9
1736907000000|2025-01-15 02:10:00|10899.9|10894.9|10901|10896|10901.1|10896.1|10899.7|10894.7|0
1736907300000|2025-01-15 02:15:00|10900.9|10895.9|10900.3|10895.3|10901.1|10896.1|10899.9|10894.9|17
1736907600000|2025-01-15 02:20:00|10900.6|10895.6|10899.8|10894.8|10900.6|10895.6|10899.1|10894.1|6
1736907900000|2025-01-15 02:25:00|10899.6|10894.6|10900.1|10895.1|10900.1|10895.1|10899.1|10894.1|0
1736908200000|2025-01-15 02:30:00|10900.3|10895.3|10902.8|10897.8|10903.5|10898.5|10900.1|10895.1|19
1736908500000|2025-01-15 02:35:00|10902.6|10897.6|10902.7|10897.7|10902.9|10897.9|10901.6|10896.6|113
1736908800000|2025-01-15 02:40:00|10902.9|10897.9|10901.3|10896.3|10903.5|10898.5|10901.3|10896.3|26
1736909100000|2025-01-15 02:45:00|10901.1|10896.1|10903.1|10898.1|10904.5|10899.5|10901.1|10896.1|3
1736909400000|2025-01-15 02:50:00|10903|10898|10902.6|10897.6|10903.8|10898.8|10901.9|10896.9|23
1736909700000|2025-01-15 02:55:00|10902.5|10897.5|10902.6|10897.6|10902.8|10897.8|10901.5|10896.5|9
1736910000000|2025-01-15 03:00:00|10902.5|10897.5|10900.6|10895.6|10903.1|10898.1|10900|10895|19
1736910300000|2025-01-15 03:05:00|10900.8|10895.8|10900.1|10895.1|10900.8|10895.8|10899.1|10894.1|14
1736910600000|2025-01-15 03:10:00|10900.3|10895.3|10899.8|10894.8|10900.6|10895.6|10899|10894|11
1736910900000|2025-01-15 03:15:00|10900|10895|10901.5|10896.5|10901.5|10896.5|10899.6|10894.6|7
1736911200000|2025-01-15 03:20:00|10901.6|10896.6|10899.5|10894.5|10901.6|10896.6|10899.4|10894.4|11
1736911500000|2025-01-15 03:25:00|10899.6|10894.6|10899.5|10894.5|10899.8|10894.8|10898.9|10893.9|5
1736911800000|2025-01-15 03:30:00|10899.3|10894.3|10899.4|10894.4|10900.6|10895.6|10899|10894|15
1736912100000|2025-01-15 03:35:00|10899.1|10894.1|10898.5|10893.5|10899.6|10894.6|10898.5|10893.5|3
1736912400000|2025-01-15 03:40:00|10898.6|10893.6|10899.8|10894.8|10899.8|10894.8|10898.4|10893.4|11
1736912700000|2025-01-15 03:45:00|10899.6|10894.6|10898.8|10893.8|10899.6|10894.6|10898.2|10893.2|13
1736913000000|2025-01-15 03:50:00|10898.6|10893.6|10898.5|10893.5|10898.8|10893.8|10897.9|10892.9|2
1736913300000|2025-01-15 03:55:00|10898.4|10893.4|10897.5|10892.5|10898.9|10893.9|10897.2|10892.2|0
1736913600000|2025-01-15 04:00:00|10897.6|10892.6|10899.9|10894.9|10899.9|10894.9|10897.6|10892.6|24
1736913900000|2025-01-15 04:05:00|10899.7|10894.7|10900.5|10895.5|10900.8|10895.8|10899.7|10894.7|21
1736914200000|2025-01-15 04:10:00|10900.4|10895.4|10900.3|10895.3|10900.8|10895.8|10899.9|10894.9|6
1736914500000|2025-01-15 04:15:00|10900.1|10895.1|10900.9|10895.9|10901.3|10896.3|10899.9|10894.9|13
1736914800000|2025-01-15 04:20:00|10900.7|10895.7|10898.7|10893.7|10900.9|10895.9|10897.1|10892.1|19
1736915100000|2025-01-15 04:25:00|10898.5|10893.5|10898.2|10893.2|10899.1|10894.1|10897.6|10892.6|11
1736915400000|2025-01-15 04:30:00|10898|10893|10896.6|10891.6|10898|10893|10895.6|10890.6|8
1736915700000|2025-01-15 04:35:00|10896.4|10891.4|10896.9|10891.9|10897.7|10892.7|10896.4|10891.4|0
1736916000000|2025-01-15 04:40:00|10897.1|10892.1|10897.4|10892.4|10897.6|10892.6|10896.8|10891.8|3
1736916300000|2025-01-15 04:45:00|10897.5|10892.5|10896|10891|10897.8|10892.8|10895.8|10890.8|8
1736916600000|2025-01-15 04:50:00|10896.1|10891.1|10895.9|10890.9|10896.6|10891.6|10895.5|10890.5|2
1736916900000|2025-01-15 04:55:00|10895.6|10890.6|10894.9|10889.9|10895.8|10890.8|10894.9|10889.9|2
1736917200000|2025-01-15 05:00:00|10895.1|10890.1|10895|10890|10895.3|10890.3|10894.2|10889.2|24
1736917500000|2025-01-15 05:05:00|10895.1|10890.1|10896.8|10891.8|10897.3|10892.3|10894.9|10889.9|31
1736917800000|2025-01-15 05:10:00|10896.6|10891.6|10894.7|10889.7|10896.6|10891.6|10894.5|10889.5|14
1736918100000|2025-01-15 05:15:00|10894.8|10889.8|10892.3|10887.3|10894.9|10889.9|10892.2|10887.2|7
1736918400000|2025-01-15 05:20:00|10892.2|10887.2|10891.7|10886.7|10892.8|10887.8|10891.5|10886.5|11
1736918700000|2025-01-15 05:25:00|10891.6|10886.6|10893.1|10888.1|10893.8|10888.8|10890.3|10885.3|28
1736919000000|2025-01-15 05:30:00|10893.3|10888.3|10894.9|10889.9|10894.9|10889.9|10892.8|10887.8|1
1736919300000|2025-01-15 05:35:00|10895|10890|10893.3|10888.3|10895.3|10890.3|10892.5|10887.5|10
1736919600000|2025-01-15 05:40:00|10893.4|10888.4|10893.1|10888.1|10893.9|10888.9|10892.7|10887.7|1
1736919900000|2025-01-15 05:45:00|10892.9|10887.9|10893.4|10888.4|10893.6|10888.6|10891.9|10886.9|8
1736920200000|2025-01-15 05:50:00|10893.3|10888.3|10893.1|10888.1|10893.9|10888.9|10892.3|10887.3|31
1736920500000|2025-01-15 05:55:00|10893.2|10888.2|10899.3|10894.3|10899.8|10894.8|10893.1|10888.1|46
1736920800000|2025-01-15 06:00:00|10899.4|10894.4|10895.9|10890.9|10900.6|10895.6|10895.9|10890.9|39
1736921100000|2025-01-15 06:05:00|10895.7|10890.7|10897.4|10892.4|10897.6|10892.6|10895.2|10890.2|14
1736921400000|2025-01-15 06:10:00|10897.6|10892.6|10897.1|10892.1|10897.9|10892.9|10896.5|10891.5|15
1736921700000|2025-01-15 06:15:00|10896.9|10891.9|10898.3|10893.3|10898.3|10893.3|10896.9|10891.9|9
1736922000000|2025-01-15 06:20:00|10898.4|10893.4|10896.9|10891.9|10898.8|10893.8|10896.7|10891.7|7
1736922300000|2025-01-15 06:25:00|10896.7|10891.7|10896.4|10891.4|10897.1|10892.1|10896.4|10891.4|10
1736922600000|2025-01-15 06:30:00|10896.2|10891.2|10896.2|10891.2|10896.7|10891.7|10895.2|10890.2|25
1736922900000|2025-01-15 06:35:00|10896.4|10891.4|10895.2|10890.2|10897.2|10892.2|10895|10890|11
1736923200000|2025-01-15 06:40:00|10895.3|10890.3|10896.2|10891.2|10896.7|10891.7|10894.6|10889.6|40
1736923500000|2025-01-15 06:45:00|10896.4|10891.4|10896.8|10891.8|10897.7|10892.7|10895.9|10890.9|19
1736923800000|2025-01-15 06:50:00|10896.9|10891.9|10898.2|10893.2|10898.4|10893.4|10896.7|10891.7|6
1736924100000|2025-01-15 06:55:00|10898.4|10893.4|10897.1|10892.1|10898.4|10893.4|10896.6|10891.6|18
1736924400000|2025-01-15 07:00:00|10897.2|10892.2|10900|10895|10907|10902|10894.6|10889.6|106
1736924700000|2025-01-15 07:05:00|10899.8|10894.8|10900.3|10895.3|10903.6|10898.6|10899.1|10894.1|55
1736925000000|2025-01-15 07:10:00|10900.1|10895.1|10900|10895|10901.1|10896.1|10897.2|10892.2|68
1736925300000|2025-01-15 07:15:00|10899.8|10894.8|10902.2|10897.2|10903.9|10898.9|10899.8|10894.8|43
1736925600000|2025-01-15 07:20:00|10902.1|10897.1|10899.2|10894.2|10904.2|10899.2|10898.7|10893.7|47
1736925900000|2025-01-15 07:25:00|10899.1|10894.1|10895.5|10890.5|10900.1|10895.1|10894.1|10889.1|64
1736926200000|2025-01-15 07:30:00|10895.6|10890.6|10894.9|10889.9|10898.3|10893.3|10894|10889|39
1736926500000|2025-01-15 07:35:00|10894.8|10889.8|10889.7|10884.7|10895.1|10890.1|10887.7|10882.7|65
1736926800000|2025-01-15 07:40:00|10889.8|10884.8|10889.5|10884.5|10891.5|10886.5|10887.8|10882.8|40
1736927100000|2025-01-15 07:45:00|10889.6|10884.6|10882.8|10877.8|10889.6|10884.6|10881.6|10876.6|117
1736927400000|2025-01-15 07:50:00|10883|10878|10881|10876|10885.1|10880.1|10881|10876|52
1736927700000|2025-01-15 07:55:00|10880.8|10875.8|10881.1|10876.1|10883.5|10878.5|10878.7|10873.7|86
1736928000000|2025-01-15 08:00:00|10881.3|10876.3|10876.3|10871.3|10882.9|10877.9|10873.8|10868.8|136
1736928300000|2025-01-15 08:05:00|10876.5|10871.5|10874.4|10869.4|10877.7|10872.7|10874.1|10869.1|26
1736928600000|2025-01-15 08:10:00|10874.3|10869.3|10875.4|10870.4|10875.9|10870.9|10871.6|10866.6|91
1736928900000|2025-01-15 08:15:00|10875.5|10870.5|10884.7|10879.7|10885.2|10880.2|10875.5|10870.5|60
1736929200000|2025-01-15 08:20:00|10884.8|10879.8|10884|10879|10885.5|10880.5|10881.2|10876.2|116
1736929500000|2025-01-15 08:25:00|10883.7|10878.7|10886.7|10881.7|10888.2|10883.2|10883.7|10878.7|68
1736929800000|2025-01-15 08:30:00|10886.9|10881.9|10890.5|10885.5|10890.5|10885.5|10886.5|10881.5|72
1736930100000|2025-01-15 08:35:00|10890.7|10885.7|10889.5|10884.5|10890.8|10885.8|10887.9|10882.9|163
1736930400000|2025-01-15 08:40:00|10889.4|10884.4|10891.2|10886.2|10891.6|10886.6|10888|10883|37
1736930700000|2025-01-15 08:45:00|10891.3|10886.3|10890.8|10885.8|10892.1|10887.1|10889.6|10884.6|27
1736931000000|2025-01-15 08:50:00|10890.6|10885.6|10893.4|10888.4|10893.5|10888.5|10890.2|10885.2|64
1736931300000|2025-01-15 08:55:00|10893.2|10888.2|10892.9|10887.9|10894.7|10889.7|10891.8|10886.8|63
1736931600000|2025-01-15 09:00:00|10892.5|10887.5|10888.8|10883.8|10893.2|10888.2|10888.4|10883.4|75
1736931900000|2025-01-15 09:05:00|10888.6|10883.6|10884.2|10879.2|10889.4|10884.4|10883.2|10878.2|65
1736932200000|2025-01-15 09:10:00|10884|10879|10887.8|10882.8|10888.2|10883.2|10882.4|10877.4|91
1736932500000|2025-01-15 09:15:00|10887.9|10882.9|10883.1|10878.1|10888.7|10883.7|10883|10878|38
1736932800000|2025-01-15 09:20:00|10883|10878|10887.7|10882.7|10887.7|10882.7|10881.5|10876.5|72
1736933100000|2025-01-15 09:25:00|10887.6|10882.6|10882.9|10877.9|10888.2|10883.2|10882.8|10877.8|64
1736933400000|2025-01-15 09:30:00|10882.8|10877.8|10879.8|10874.8|10882.8|10877.8|10878.2|10873.2|46
1736933700000|2025-01-15 09:35:00|10879.6|10874.6|10879.3|10874.3|10880.2|10875.2|10876.9|10871.9|56
1736934000000|2025-01-15 09:40:00|10879.4|10874.4|10877.4|10872.4|10880.7|10875.7|10876.9|10871.9|33
1736934300000|2025-01-15 09:45:00|10877.7|10872.7|10877.8|10872.8|10878|10873|10874.8|10869.8|30
1736934600000|2025-01-15 09:50:00|10877.7|10872.7|10877.5|10872.5|10880.4|10875.4|10877.5|10872.5|53
1736934900000|2025-01-15 09:55:00|10877.4|10872.4|10879|10874|10879.6|10874.6|10877.2|10872.2|42
1736935200000|2025-01-15 10:00:00|10879.2|10874.2|10878.5|10873.5|10881.1|10876.1|10877.7|10872.7|35
1736935500000|2025-01-15 10:05:00|10878.4|10873.4|10878.4|10873.4|10880.1|10875.1|10877.6|10872.6|58
1736935800000|2025-01-15 10:10:00|10878.2|10873.2|10878.4|10873.4|10878.8|10873.8|10874.7|10869.7|57
1736936100000|2025-01-15 10:15:00|10878.6|10873.6|10878.8|10873.8|10883.2|10878.2|10877.5|10872.5|27
1736936400000|2025-01-15 10:20:00|10879|10874|10878|10873|10880.8|10875.8|10878|10873|45
1736936700000|2025-01-15 10:25:00|10878.2|10873.2|10881.2|10876.2|10881.2|10876.2|10877.9|10872.9|22
1736937000000|2025-01-15 10:30:00|10881|10876|10881.4|10876.4|10883.3|10878.3|10880.7|10875.7|60
1736937300000|2025-01-15 10:35:00|10881.3|10876.3|10882.5|10877.5|10884.9|10879.9|10881.3|10876.3|42
1736937600000|2025-01-15 10:40:00|10882.4|10877.4|10882.2|10877.2|10882.8|10877.8|10881|10876|18
1736937900000|2025-01-15 10:45:00|10882|10877|10879|10874|10882.2|10877.2|10879|10874|22
1736938200000|2025-01-15 10:50:00|10879.2|10874.2|10879.7|10874.7|10880.3|10875.3|10878.2|10873.2|58
1736938500000|2025-01-15 10:55:00|10879.8|10874.8|10879.7|10874.7|10882.5|10877.5|10878.7|10873.7|86
1736938800000|2025-01-15 11:00:00|10879.5|10874.5|10877.7|10872.7|10880.2|10875.2|10876.7|10871.7|39
1736939100000|2025-01-15 11:05:00|10877.6|10872.6|10876.7|10871.7|10877.6|10872.6|10875.4|10870.4|12
1736939400000|2025-01-15 11:10:00|10876.8|10871.8|10876.2|10871.2|10878.1|10873.1|10876.2|10871.2|41
1736939700000|2025-01-15 11:15:00|10876.4|10871.4|10880.7|10875.7|10880.8|10875.8|10876.2|10871.2|30
1736940000000|2025-01-15 11:20:00|10881|10876|10878.3|10873.3|10882|10877|10878.2|10873.2|14
1736940300000|2025-01-15 11:25:00|10878.5|10873.5|10879.2|10874.2|10879.8|10874.8|10878.2|10873.2|37
1736940600000|2025-01-15 11:30:00|10879.3|10874.3|10881.2|10876.2|10882.3|10877.3|10878.7|10873.7|50
1736940900000|2025-01-15 11:35:00|10881.3|10876.3|10883.2|10878.2|10884.1|10879.1|10881.3|10876.3|51
1736941200000|2025-01-15 11:40:00|10883|10878|10884|10879|10885|10880|10882.7|10877.7|67
1736941500000|2025-01-15 11:45:00|10884.2|10879.2|10887|10882|10887.2|10882.2|10883.3|10878.3|33
1736941800000|2025-01-15 11:50:00|10887.3|10882.3|10884.2|10879.2|10887.5|10882.5|10883.8|10878.8|33
1736942100000|2025-01-15 11:55:00|10884.3|10879.3|10885.5|10880.5|10886.8|10881.8|10883.8|10878.8|27
1736942400000|2025-01-15 12:00:00|10885.6|10880.6|10885.4|10880.4|10887|10882|10884.3|10879.3|21
1736942700000|2025-01-15 12:05:00|10885.6|10880.6|10883.3|10878.3|10886.2|10881.2|10882.2|10877.2|71
1736943000000|2025-01-15 12:10:00|10883.5|10878.5|10883.8|10878.8|10885.5|10880.5|10881.7|10876.7|11
1736943300000|2025-01-15 12:15:00|10884|10879|10885|10880|10886|10881|10883.7|10878.7|34
1736943600000|2025-01-15 12:20:00|10884.8|10879.8|10884|10879|10886.7|10881.7|10883.8|10878.8|17
1736943900000|2025-01-15 12:25:00|10883.8|10878.8|10884.6|10879.6|10886.7|10881.7|10883.7|10878.7|50
1736944200000|2025-01-15 12:30:00|10884.4|10879.4|10885.1|10880.1|10886.6|10881.6|10883.2|10878.2|35
1736944500000|2025-01-15 12:35:00|10885.2|10880.2|10884.1|10879.1|10886.6|10881.6|10883.6|10878.6|35
1736944800000|2025-01-15 12:40:00|10884.2|10879.2|10886.3|10881.3|10886.6|10881.6|10883.9|10878.9|39
1736945100000|2025-01-15 12:45:00|10886.5|10881.5|10894.1|10889.1|10895|10890|10885.7|10880.7|61
1736945400000|2025-01-15 12:50:00|10894.3|10889.3|10888|10883|10894.5|10889.5|10887.8|10882.8|27
1736945700000|2025-01-15 12:55:00|10888.1|10883.1|10888.5|10883.5|10890.5|10885.5|10888.1|10883.1|56
1736946000000|2025-01-15 13:00:00|10888.7|10883.7|10889.1|10884.1|10889.8|10884.8|10887|10882|30
1736946300000|2025-01-15 13:05:00|10888.9|10883.9|10888.1|10883.1|10889.8|10884.8|10887.3|10882.3|35
1736946600000|2025-01-15 13:10:00|10888.2|10883.2|10890.1|10885.1|10891.3|10886.3|10887.5|10882.5|27
1736946900000|2025-01-15 13:15:00|10889.9|10884.9|10885.8|10880.8|10890.3|10885.3|10885.2|10880.2|46
1736947200000|2025-01-15 13:20:00|10885.6|10880.6|10885.3|10880.3|10887.3|10882.3|10885.1|10880.1|66
1736947500000|2025-01-15 13:25:00|10885.1|10880.1|10881.1|10872.1|10886.8|10881.8|10877.7|10868.7|52
1736947800000|2025-01-15 13:30:00|10864.5|10855.5|10843.5|10838.5|10873.2|10864.2|10833.2|10828.2|633
1736948100000|2025-01-15 13:35:00|10843.6|10838.6|10846.1|10841.1|10849.3|10844.3|10838.6|10833.6|345
1736948400000|2025-01-15 13:40:00|10846.3|10841.3|10854|10849|10857.6|10852.6|10843.6|10838.6|262
1736948700000|2025-01-15 13:45:00|10853.8|10848.8|10847.6|10842.6|10856.1|10851.1|10845.4|10840.4|199
1736949000000|2025-01-15 13:50:00|10847.2|10842.2|10841.6|10836.6|10850.6|10845.6|10841.5|10836.5|119
1736949300000|2025-01-15 13:55:00|10841.5|10836.5|10839.3|10834.3|10844.6|10839.6|10833.3|10828.3|150
1736949600000|2025-01-15 14:00:00|10838.8|10833.8|10844.2|10839.2|10844.2|10839.2|10838.2|10833.2|114
1736949900000|2025-01-15 14:05:00|10844.3|10839.3|10849.9|10844.9|10853.2|10848.2|10842.9|10837.9|153
1736950200000|2025-01-15 14:10:00|10849.7|10844.7|10847.2|10842.2|10849.9|10844.9|10844.5|10839.5|107
1736950500000|2025-01-15 14:15:00|10847|10842|10846.4|10841.4|10850.4|10845.4|10844.5|10839.5|131
1736950800000|2025-01-15 14:20:00|10846.7|10841.7|10841.6|10836.6|10848|10843|10837.9|10832.9|67
1736951100000|2025-01-15 14:25:00|10841.7|10836.7|10838.5|10833.5|10844|10839|10835.9|10830.9|82
1736951400000|2025-01-15 14:30:00|10838.4|10833.4|10846.9|10841.9|10846.9|10841.9|10834.9|10829.9|122
1736951700000|2025-01-15 14:35:00|10847|10842|10848.9|10843.9|10849.9|10844.9|10844.1|10839.1|127
1736952000000|2025-01-15 14:40:00|10849.1|10844.1|10847.6|10842.6|10851.9|10846.9|10845.4|10840.4|85
1736952300000|2025-01-15 14:45:00|10847.4|10842.4|10845.4|10840.4|10850.9|10845.9|10842.8|10837.8|79
1736952600000|2025-01-15 14:50:00|10845.3|10840.3|10850|10845|10851.4|10846.4|10844.9|10839.9|126
1736952900000|2025-01-15 14:55:00|10850.2|10845.2|10854|10849|10856.4|10851.4|10848.8|10843.8|173
1736953200000|2025-01-15 15:00:00|10854.2|10849.2|10864.4|10859.4|10864.5|10859.5|10854.2|10849.2|205
1736953500000|2025-01-15 15:05:00|10864.5|10859.5|10864.7|10859.7|10870.3|10865.3|10862.9|10857.9|159
1736953800000|2025-01-15 15:10:00|10864.8|10859.8|10857.7|10852.7|10865.8|10860.8|10856.8|10851.8|92
1736954100000|2025-01-15 15:15:00|10857.8|10852.8|10856|10851|10858.4|10853.4|10852.1|10847.1|54
1736954400000|2025-01-15 15:20:00|10855.8|10850.8|10858.8|10853.8|10861.3|10856.3|10855.8|10850.8|98
1736954700000|2025-01-15 15:25:00|10858.7|10853.7|10854.3|10849.3|10861.7|10856.7|10854.3|10849.3|53
1736955000000|2025-01-15 15:30:00|10854|10849|10851.5|10846.5|10854.7|10849.7|10848.8|10843.8|70
1736955300000|2025-01-15 15:35:00|10851.3|10846.3|10857|10852|10857.2|10852.2|10850.3|10845.3|63
1736955600000|2025-01-15 15:40:00|10857.2|10852.2|10863.7|10858.7|10864.7|10859.7|10856.8|10851.8|58
1736955900000|2025-01-15 15:45:00|10863.8|10858.8|10874.3|10869.3|10874.8|10869.8|10863.5|10858.5|147
1736956200000|2025-01-15 15:50:00|10873.9|10868.9|10874.1|10869.1|10877.3|10872.3|10872.3|10867.3|138
1736956500000|2025-01-15 15:55:00|10873.9|10868.9|10870|10865|10874.8|10869.8|10869.3|10864.3|109
1736956800000|2025-01-15 16:00:00|10869.8|10864.8|10874|10869|10875.2|10870.2|10869.3|10864.3|83
1736957100000|2025-01-15 16:05:00|10874.1|10869.1|10881.3|10876.3|10883.6|10878.6|10871.9|10866.9|188
1736957400000|2025-01-15 16:10:00|10881.5|10876.5|10881.3|10876.3|10886.8|10881.8|10880.4|10875.4|190
1736957700000|2025-01-15 16:15:00|10881.2|10876.2|10886.3|10881.3|10886.5|10881.5|10880.2|10875.2|90
1736958000000|2025-01-15 16:20:00|10886.2|10881.2|10886.5|10881.5|10887.8|10882.8|10881.1|10876.1|114
1736958300000|2025-01-15 16:25:00|10886.3|10881.3|10887.3|10882.3|10889.7|10884.7|10883.8|10878.8|91
1736958600000|2025-01-15 16:30:00|10887.5|10882.5|10903.7|10898.7|10914.2|10909.2|10887.3|10882.3|519
1736958900000|2025-01-15 16:35:00|10903.6|10898.6|10900.4|10895.4|10906.9|10901.9|10899.2|10894.2|99
1736959200000|2025-01-15 16:40:00|10900.2|10895.2|10900.2|10895.2|10902.4|10897.4|10897.4|10892.4|55
1736959500000|2025-01-15 16:45:00|10900.1|10895.1|10896.6|10891.6|10900.1|10895.1|10894.6|10889.6|152
1736959800000|2025-01-15 16:50:00|10896.7|10891.7|10898.1|10893.1|10901.7|10896.7|10896.2|10891.2|123
1736960100000|2025-01-15 16:55:00|10898|10893|10895.3|10890.3|10899.7|10894.7|10895|10890|82
1736960400000|2025-01-15 17:00:00|10895.2|10890.2|10891.7|10886.7|10895.4|10890.4|10890.8|10885.8|76
1736960700000|2025-01-15 17:05:00|10891.6|10886.6|10888.6|10883.6|10891.7|10886.7|10887.4|10882.4|40
1736961000000|2025-01-15 17:10:00|10888.4|10883.4|10890.9|10885.9|10890.9|10885.9|10885.9|10880.9|31
1736961300000|2025-01-15 17:15:00|10891.2|10886.2|10893.2|10888.2|10893.2|10888.2|10888.4|10883.4|13
1736961600000|2025-01-15 17:20:00|10893.1|10888.1|10891.1|10886.1|10894.1|10889.1|10889.7|10884.7|20
1736961900000|2025-01-15 17:25:00|10890.9|10885.9|10890.2|10885.2|10892.1|10887.1|10887.4|10882.4|29
1736962200000|2025-01-15 17:30:00|10889.9|10884.9|10885.7|10880.7|10891.2|10886.2|10884.6|10879.6|108
1736962500000|2025-01-15 17:35:00|10885.9|10880.9|10884.7|10879.7|10886.9|10881.9|10883.9|10878.9|67
1736962800000|2025-01-15 17:40:00|10884.6|10879.6|10887.2|10882.2|10887.4|10882.4|10884.4|10879.4|11
1736963100000|2025-01-15 17:45:00|10887.4|10882.4|10889.1|10884.1|10890.2|10885.2|10886.9|10881.9|27
1736963400000|2025-01-15 17:50:00|10889.2|10884.2|10891.7|10886.7|10892.7|10887.7|10889.1|10884.1|47
1736963700000|2025-01-15 17:55:00|10891.9|10886.9|10891.2|10886.2|10894.4|10889.4|10891.2|10886.2|38
1736964000000|2025-01-15 18:00:00|10891.1|10886.1|10889.4|10884.4|10891.6|10886.6|10887.4|10882.4|61
1736964300000|2025-01-15 18:05:00|10889.1|10884.1|10890.7|10885.7|10892.2|10887.2|10888.6|10883.6|20
1736964600000|2025-01-15 18:10:00|10890.6|10885.6|10890.4|10885.4|10891.3|10886.3|10888.1|10883.1|24
1736964900000|2025-01-15 18:15:00|10890.6|10885.6|10885.1|10880.1|10891.2|10886.2|10884.3|10879.3|85
1736965200000|2025-01-15 18:20:00|10885.2|10880.2|10885|10880|10886.4|10881.4|10883.7|10878.7|103
1736965500000|2025-01-15 18:25:00|10884.9|10879.9|10886.5|10881.5|10886.9|10881.9|10884.9|10879.9|170
1736965800000|2025-01-15 18:30:00|10886.2|10881.2|10887.2|10882.2|10888|10883|10884|10879|58
1736966100000|2025-01-15 18:35:00|10887.4|10882.4|10884.7|10879.7|10887.4|10882.4|10884.2|10879.2|16
1736966400000|2025-01-15 18:40:00|10884.9|10879.9|10885|10880|10885.8|10880.8|10883.9|10878.9|18
1736966700000|2025-01-15 18:45:00|10884.9|10879.9|10884.9|10879.9|10885.2|10880.2|10884.4|10879.4|7
1736967000000|2025-01-15 18:50:00|10885|10880|10884.5|10879.5|10886.2|10881.2|10883.4|10878.4|46
1736967300000|2025-01-15 18:55:00|10884.4|10879.4|10884.5|10879.5|10884.7|10879.7|10883.5|10878.5|12
1736967600000|2025-01-15 19:00:00|10884.4|10879.4|10886|10881|10886.2|10881.2|10883.5|10878.5|5
1736967900000|2025-01-15 19:05:00|10885.9|10880.9|10884.8|10879.8|10885.9|10880.9|10884|10879|12
1736968200000|2025-01-15 19:10:00|10885|10880|10886|10881|10887.2|10882.2|10884.9|10879.9|22
1736968500000|2025-01-15 19:15:00|10886.2|10881.2|10884.5|10879.5|10887.5|10882.5|10883.4|10878.4|47
1736968800000|2025-01-15 19:20:00|10884.7|10879.7|10886.4|10881.4|10887.2|10882.2|10884|10879|19
1736969100000|2025-01-15 19:25:00|10886.5|10881.5|10883.9|10878.9|10886.5|10881.5|10883.9|10878.9|6
1736969400000|2025-01-15 19:30:00|10884|10879|10885.5|10880.5|10886.2|10881.2|10883.9|10878.9|24
1736969700000|2025-01-15 19:35:00|10885.4|10880.4|10882.4|10877.4|10886.2|10881.2|10882.2|10877.2|97
1736970000000|2025-01-15 19:40:00|10882.5|10877.5|10885.2|10880.2|10886.2|10881.2|10881.9|10876.9|62
1736970300000|2025-01-15 19:45:00|10885|10880|10882.7|10877.7|10885.2|10880.2|10882.5|10877.5|17
1736970600000|2025-01-15 19:50:00|10882.9|10877.9|10883.7|10878.7|10883.7|10878.7|10882.4|10877.4|21
1736970900000|2025-01-15 19:55:00|10884|10879|10882.5|10877.5|10884.7|10879.7|10881.5|10876.5|157
1736971200000|2025-01-15 20:00:00|10882.7|10877.7|10883.7|10878.7|10885.2|10880.2|10882.3|10877.3|31
1736971500000|2025-01-15 20:05:00|10883.5|10878.5|10883.3|10878.3|10883.7|10878.7|10882.2|10877.2|21
1736971800000|2025-01-15 20:10:00|10883.2|10878.2|10882.5|10877.5|10883.7|10878.7|10881.8|10876.8|14
1736972100000|2025-01-15 20:15:00|10882.7|10877.7|10881.7|10876.7|10882.8|10877.8|10880.7|10875.7|31
1736972400000|2025-01-15 20:20:00|10881.5|10876.5|10879|10874|10881.7|10876.7|10878.9|10873.9|103
1736972700000|2025-01-15 20:25:00|10878.9|10873.9|10878.5|10873.5|10879.6|10874.6|10878.3|10873.3|12
1736973000000|2025-01-15 20:30:00|10878.7|10873.7|10877.2|10872.2|10879.2|10874.2|10876.8|10871.8|37
1736973300000|2025-01-15 20:35:00|10877.3|10872.3|10878.2|10873.2|10879.1|10874.1|10877.2|10872.2|32
1736973600000|2025-01-15 20:40:00|10878.3|10873.3|10880.4|10875.4|10880.6|10875.6|10878.3|10873.3|19
1736973900000|2025-01-15 20:45:00|10880.3|10875.3|10880.3|10875.3|10880.6|10875.6|10878.7|10873.7|50
1736974200000|2025-01-15 20:50:00|10880.6|10875.6|10879.9|10874.9|10881.1|10876.1|10879.1|10874.1|75
1736974500000|2025-01-15 20:55:00|10879.8|10874.8|10880.4|10875.4|10881.3|10876.3|10879.2|10874.2|702
1736974800000|2025-01-15 21:00:00|10880.3|10875.3|10880.8|10875.8|10881.2|10876.2|10880.3|10875.3|50
1736975100000|2025-01-15 21:05:00|10880.9|10875.9|10882.9|10877.9|10883.3|10878.3|10880.9|10875.9|18
1736975400000|2025-01-15 21:10:00|10882.7|10877.7|10881.9|10876.9|10882.7|10877.7|10881.4|10876.4|25
1736975700000|2025-01-15 21:15:00|10882.1|10877.1|10883.8|10878.8|10883.8|10878.8|10881.7|10876.7|5
1736976000000|2025-01-15 21:20:00|10883.6|10878.6|10885.8|10880.8|10885.8|10880.8|10883.4|10878.4|53
1736976300000|2025-01-15 21:25:00|10885.7|10880.7|10886.8|10881.8|10886.8|10881.8|10885.7|10880.7|4
1736976600000|2025-01-15 21:30:00|10886.7|10881.7|10887.2|10882.2|10887.2|10882.2|10886.1|10881.1|39
1736976900000|2025-01-15 21:35:00|10887.3|10882.3|10888.1|10883.1|10888.3|10883.3|10886.9|10881.9|36
1736977200000|2025-01-15 21:40:00|10888.2|10883.2|10887.4|10882.4|10888.3|10883.3|10886.8|10881.8|36
1736977500000|2025-01-15 21:45:00|10887.1|10882.1|10886.6|10881.6|10887.4|10882.4|10886.4|10881.4|7
1736977800000|2025-01-15 21:50:00|10886.5|10881.5|10886.4|10881.4|10887|10882|10885.6|10880.6|4
1736978100000|2025-01-15 21:55:00|10886.2|10881.2|10885.2|10876.2|10886.7|10881.7|10885.2|10876.2|29
1736989200000|2025-01-16 01:00:00|10877.9|10872.9|10876.4|10871.4|10878.1|10873.1|10875.8|10870.8|73
1736989500000|2025-01-16 01:05:00|10876.6|10871.6|10878.3|10873.3|10879.4|10874.4|10876.3|10871.3|56
1736989800000|2025-01-16 01:10:00|10878.4|10873.4|10880.7|10875.7|10881.4|10876.4|10877.3|10872.3|24
1736990100000|2025-01-16 01:15:00|10880.4|10875.4|10881.8|10876.8|10882.4|10877.4|10879.7|10874.7|8
1736990400000|2025-01-16 01:20:00|10881.9|10876.9|10881.7|10876.7|10883.9|10878.9|10881.2|10876.2|27
1736990700000|2025-01-16 01:25:00|10881.4|10876.4|10879.7|10874.7|10881.6|10876.6|10877.9|10872.9|101
1736991000000|2025-01-16 01:30:00|10879.2|10874.2|10875.6|10870.6|10879.4|10874.4|10874.9|10869.9|24
1736991300000|2025-01-16 01:35:00|10875.3|10870.3|10876.4|10871.4|10877.4|10872.4|10874.8|10869.8|22
1736991600000|2025-01-16 01:40:00|10876.2|10871.2|10874.7|10869.7|10876.9|10871.9|10874.5|10869.5|30
1736991900000|2025-01-16 01:45:00|10874.9|10869.9|10877.2|10872.2|10877.2|10872.2|10873.5|10868.5|38
1736992200000|2025-01-16 01:50:00|10877.1|10872.1|10879.9|10874.9|10880.4|10875.4|10875.2|10870.2|33
1736992500000|2025-01-16 01:55:00|10879.7|10874.7|10880.3|10875.3|10882.2|10877.2|10878.8|10873.8|32
1736992800000|2025-01-16 02:00:00|10880|10875|10879.3|10874.3|10881.2|10876.2|10874.7|10869.7|79
1736993100000|2025-01-16 02:05:00|10879.5|10874.5|10880.3|10875.3|10881.6|10876.6|10879.1|10874.1|23
1736993400000|2025-01-16 02:10:00|10880.2|10875.2|10881|10876|10882.7|10877.7|10879.7|10874.7|17
1736993700000|2025-01-16 02:15:00|10881.2|10876.2|10884.4|10879.4|10885.2|10880.2|10880.7|10875.7|13
1736994000000|2025-01-16 02:20:00|10884.5|10879.5|10885.3|10880.3|10887.2|10882.2|10883.5|10878.5|14
1736994300000|2025-01-16 02:25:00|10885.1|10880.1|10883.5|10878.5|10885.4|10880.4|10883|10878|10
1736994600000|2025-01-16 02:30:00|10883.3|10878.3|10883|10878|10883.9|10878.9|10881|10876|4
1736994900000|2025-01-16 02:35:00|10883.1|10878.1|10881.9|10876.9|10884.4|10879.4|10881.9|10876.9|163
1736995200000|2025-01-16 02:40:00|10881.6|10876.6|10878.4|10873.4|10882.1|10877.1|10877.9|10872.9|88
1736995500000|2025-01-16 02:45:00|10878.2|10873.2|10879.9|10874.9|10880.9|10875.9|10878.2|10873.2|23
1736995800000|2025-01-16 02:50:00|10880.1|10875.1|10883.1|10878.1|10883.6|10878.6|10879.9|10874.9|42
1736996100000|2025-01-16 02:55:00|10883.2|10878.2|10884.5|10879.5|10885.4|10880.4|10883.2|10878.2|43
1736996400000|2025-01-16 03:00:00|10884.6|10879.6|10885.6|10880.6|10886.4|10881.4|10884.1|10879.1|32
1736996700000|2025-01-16 03:05:00|10885.7|10880.7|10883.9|10878.9|10886.2|10881.2|10883.7|10878.7|14
1736997000000|2025-01-16 03:10:00|10883.7|10878.7|10884.9|10879.9|10885.7|10880.7|10883.1|10878.1|11
1736997300000|2025-01-16 03:15:00|10884.7|10879.7|10886.8|10881.8|10886.8|10881.8|10884.6|10879.6|43
1736997600000|2025-01-16 03:20:00|10886.9|10881.9|10885.2|10880.2|10887.2|10882.2|10885.1|10880.1|46
1736997900000|2025-01-16 03:25:00|10885.4|10880.4|10885.9|10880.9|10886.6|10881.6|10884.6|10879.6|30
1736998200000|2025-01-16 03:30:00|10885.6|10880.6|10885.6|10880.6|10885.7|10880.7|10884.6|10879.6|18
1736998500000|2025-01-16 03:35:00|10885.7|10880.7|10885.6|10880.6|10886.7|10881.7|10885.6|10880.6|21
1736998800000|2025-01-16 03:40:00|10885.4|10880.4|10885.2|10880.2|10886.7|10881.7|10885|10880|22
1736999100000|2025-01-16 03:45:00|10885.4|10880.4|10885.9|10880.9|10886.8|10881.8|10884.9|10879.9|21
1736999400000|2025-01-16 03:50:00|10885.7|10880.7|10884.6|10879.6|10885.7|10880.7|10884.4|10879.4|22
1736999700000|2025-01-16 03:55:00|10884.4|10879.4|10883.4|10878.4|10884.9|10879.9|10883.4|10878.4|26
1737000000000|2025-01-16 04:00:00|10883.2|10878.2|10878.5|10873.5|10883.2|10878.2|10878.4|10873.4|63
1737000300000|2025-01-16 04:05:00|10878.4|10873.4|10879.1|10874.1|10879.4|10874.4|10877.6|10872.6|40
1737000600000|2025-01-16 04:10:00|10878.9|10873.9|10879.4|10874.4|10879.4|10874.4|10878.6|10873.6|30
1737000900000|2025-01-16 04:15:00|10879.5|10874.5|10880.6|10875.6|10880.9|10875.9|10879.1|10874.1|8
1737001200000|2025-01-16 04:20:00|10880.7|10875.7|10881.6|10876.6|10881.9|10876.9|10880.1|10875.1|19
1737001500000|2025-01-16 04:25:00|10881.7|10876.7|10884.8|10879.8|10884.8|10879.8|10881.1|10876.1|64
1737001800000|2025-01-16 04:30:00|10884.5|10879.5|10883.5|10878.5|10885.3|10880.3|10883.5|10878.5|13
1737002100000|2025-01-16 04:35:00|10883.4|10878.4|10888|10883|10888|10883|10881.5|10876.5|38
1737002400000|2025-01-16 04:40:00|10887.9|10882.9|10886.7|10881.7|10888.8|10883.8|10886.7|10881.7|9
1737002700000|2025-01-16 04:45:00|10886.9|10881.9|10887.2|10882.2|10887.2|10882.2|10886|10881|28
1737003000000|2025-01-16 04:50:00|10886.9|10881.9|10887.9|10882.9|10888.5|10883.5|10886.7|10881.7|8
1737003300000|2025-01-16 04:55:00|10887.7|10882.7|10887.5|10882.5|10888.4|10883.4|10887.2|10882.2|5
1737003600000|2025-01-16 05:00:00|10887.7|10882.7|10889|10884|10889.9|10884.9|10887.5|10882.5|23
1737003900000|2025-01-16 05:05:00|10889.2|10884.2|10889.4|10884.4|10889.9|10884.9|10888.4|10883.4|5
1737004200000|2025-01-16 05:10:00|10889.5|10884.5|10890.4|10885.4|10890.5|10885.5|10888.9|10883.9|29
1737004500000|2025-01-16 05:15:00|10890|10885|10891.4|10886.4|10892.9|10887.9|10889.7|10884.7|25
1737004800000|2025-01-16 05:20:00|10891.5|10886.5|10890.2|10885.2|10892.4|10887.4|10890.2|10885.2|22
1737005100000|2025-01-16 05:25:00|10890.4|10885.4|10889.5|10884.5|10891.4|10886.4|10889.2|10884.2|13
1737005400000|2025-01-16 05:30:00|10889.7|10884.7|10891.9|10886.9|10892.2|10887.2|10889.5|10884.5|27
1737005700000|2025-01-16 05:35:00|10891.7|10886.7|10892.2|10887.2|10893.4|10888.4|10891.5|10886.5|27
1737006000000|2025-01-16 05:40:00|10892|10887|10892.9|10887.9|10893.1|10888.1|10891.7|10886.7|22
1737006300000|2025-01-16 05:45:00|10893|10888|10893.9|10888.9|10895|10890|10893|10888|52
1737006600000|2025-01-16 05:50:00|10893.7|10888.7|10894|10889|10894.4|10889.4|10892.5|10887.5|41
1737006900000|2025-01-16 05:55:00|10894.2|10889.2|10894.2|10889.2|10894.4|10889.4|10892.9|10887.9|16
1737007200000|2025-01-16 06:00:00|10894|10889|10892.7|10887.7|10894|10889|10892|10887|13
1737007500000|2025-01-16 06:05:00|10892.5|10887.5|10892.5|10887.5|10893.8|10888.8|10892.5|10887.5|23
1737007800000|2025-01-16 06:10:00|10892.4|10887.4|10892.2|10887.2|10893.5|10888.5|10891.5|10886.5|35
1737008100000|2025-01-16 06:15:00|10892|10887|10891.5|10886.5|10892.7|10887.7|10891.5|10886.5|57
1737008400000|2025-01-16 06:20:00|10891.7|10886.7|10890.3|10885.3|10892.8|10887.8|10889.7|10884.7|34
1737008700000|2025-01-16 06:25:00|10890.7|10885.7|10889.2|10884.2|10891|10886|10888.2|10883.2|25
1737009000000|2025-01-16 06:30:00|10889.3|10884.3|10890.7|10885.7|10890.8|10885.8|10889|10884|18
1737009300000|2025-01-16 06:35:00|10890.8|10885.8|10891.8|10886.8|10893.7|10888.7|10890.5|10885.5|39
1737009600000|2025-01-16 06:40:00|10891.7|10886.7|10891.5|10886.5|10893.2|10888.2|10891.5|10886.5|36
1737009900000|2025-01-16 06:45:00|10891.7|10886.7|10888.5|10883.5|10892.7|10887.7|10888.5|10883.5|7
1737010200000|2025-01-16 06:50:00|10888.7|10883.7|10887.4|10882.4|10889.5|10884.5|10887.4|10882.4|28
1737010500000|2025-01-16 06:55:00|10887.3|10882.3|10887.4|10882.4|10888.1|10883.1|10886.7|10881.7|35
1737010800000|2025-01-16 07:00:00|10887.2|10882.2|10887.7|10882.7|10892|10887|10887.2|10882.2|93
1737011100000|2025-01-16 07:05:00|10887.9|10882.9|10885.2|10880.2|10888.5|10883.5|10885|10880|83
1737011400000|2025-01-16 07:10:00|10885|10880|10881.7|10876.7|10886.5|10881.5|10881.7|10876.7|64
1737011700000|2025-01-16 07:15:00|10881.9|10876.9|10882.8|10877.8|10884.3|10879.3|10881|10876|74
1737012000000|2025-01-16 07:20:00|10883|10878|10882.2|10877.2|10883.7|10878.7|10880.3|10875.3|44
1737012300000|2025-01-16 07:25:00|10882.3|10877.3|10884.3|10879.3|10885.5|10880.5|10882.2|10877.2|64
1737012600000|2025-01-16 07:30:00|10884.5|10879.5|10881|10876|10884.5|10879.5|10881|10876|22
1737012900000|2025-01-16 07:35:00|10881.2|10876.2|10882|10877|10882|10877|10877.5|10872.5|22
1737013200000|2025-01-16 07:40:00|10881.8|10876.8|10882|10877|10883|10878|10880.5|10875.5|39
1737013500000|2025-01-16 07:45:00|10881.8|10876.8|10881.5|10876.5|10883.5|10878.5|10880.7|10875.7|73
1737013800000|2025-01-16 07:50:00|10881.7|10876.7|10883.2|10878.2|10883.5|10878.5|10879.5|10874.5|215
1737014100000|2025-01-16 07:55:00|10883.3|10878.3|10882.5|10877.5|10884|10879|10881.7|10876.7|210
1737014400000|2025-01-16 08:00:00|10882.3|10877.3|10879.8|10874.8|10884.5|10879.5|10879.3|10874.3|192
1737014700000|2025-01-16 08:05:00|10879.7|10874.7|10881.3|10876.3|10883|10878|10879.5|10874.5|62
1737015000000|2025-01-16 08:10:00|10881.5|10876.5|10886.2|10881.2|10886.5|10881.5|10880.5|10875.5|52
1737015300000|2025-01-16 08:15:00|10886|10881|10886.2|10881.2|10889.7|10884.7|10884.7|10879.7|75
1737015600000|2025-01-16 08:20:00|10886|10881|10882|10877|10886.7|10881.7|10881.5|10876.5|95
1737015900000|2025-01-16 08:25:00|10881.7|10876.7|10887.2|10882.2|10887.7|10882.7|10881.5|10876.5|83
1737016200000|2025-01-16 08:30:00|10887.1|10882.1|10889.5|10884.5|10892|10887|10887|10882|88
1737016500000|2025-01-16 08:35:00|10889.7|10884.7|10886|10881|10890|10885|10884|10879|55
1737016800000|2025-01-16 08:40:00|10885.7|10880.7|10886.8|10881.8|10886.8|10881.8|10884.3|10879.3|31
1737017100000|2025-01-16 08:45:00|10886.7|10881.7|10884|10879|10887|10882|10883.2|10878.2|21
1737017400000|2025-01-16 08:50:00|10883.8|10878.8|10883.8|10878.8|10885.5|10880.5|10883.2|10878.2|16
1737017700000|2025-01-16 08:55:00|10884|10879|10883|10878|10885.1|10880.1|10882.3|10877.3|23
1737018000000|2025-01-16 09:00:00|10882.8|10877.8|10886.6|10881.6|10886.8|10881.8|10882|10877|46
1737018300000|2025-01-16 09:05:00|10886.5|10881.5|10883.2|10878.2|10888.3|10883.3|10883.2|10878.2|34
1737018600000|2025-01-16 09:10:00|10883|10878|10884.7|10879.7|10885.7|10880.7|10880.5|10875.5|83
1737018900000|2025-01-16 09:15:00|10884.5|10879.5|10883.3|10878.3|10885|10880|10881.5|10876.5|46
1737019200000|2025-01-16 09:20:00|10883.1|10878.1|10879.8|10874.8|10884|10879|10879.8|10874.8|22
1737019500000|2025-01-16 09:25:00|10880|10875|10883.2|10878.2|10883.2|10878.2|10879.7|10874.7|40
1737019800000|2025-01-16 09:30:00|10883.4|10878.4|10882|10877|10884.6|10879.6|10881.5|10876.5|60
1737020100000|2025-01-16 09:35:00|10882.1|10877.1|10885.3|10880.3|10886.6|10881.6|10882.1|10877.1|89
1737020400000|2025-01-16 09:40:00|10885.5|10880.5|10891.6|10886.6|10892|10887|10885.5|10880.5|83
1737020700000|2025-01-16 09:45:00|10891.5|10886.5|10891.1|10886.1|10892.5|10887.5|10889.1|10884.1|95
1737021000000|2025-01-16 09:50:00|10891|10886|10888.6|10883.6|10891.1|10886.1|10888.5|10883.5|83
1737021300000|2025-01-16 09:55:00|10888.8|10883.8|10887.6|10882.6|10889.3|10884.3|10886.3|10881.3|98
1737021600000|2025-01-16 10:00:00|10887.8|10882.8|10889|10884|10890.1|10885.1|10887.6|10882.6|61
1737021900000|2025-01-16 10:05:00|10889.1|10884.1|10888.1|10883.1|10891.1|10886.1|10887.6|10882.6|59
1737022200000|2025-01-16 10:10:00|10888|10883|10884.2|10879.2|10888.2|10883.2|10884.2|10879.2|29
1737022500000|2025-01-16 10:15:00|10884.3|10879.3|10886.2|10881.2|10887.5|10882.5|10884.1|10879.1|31
1737022800000|2025-01-16 10:20:00|10886.6|10881.6|10882.2|10877.2|10887.1|10882.1|10882.2|10877.2|33
1737023100000|2025-01-16 10:25:00|10882.3|10877.3|10883.7|10878.7|10884.1|10879.1|10880.6|10875.6|37
1737023400000|2025-01-16 10:30:00|10883.6|10878.6|10883.6|10878.6|10885.2|10880.2|10882.7|10877.7|45
1737023700000|2025-01-16 10:35:00|10883.7|10878.7|10883.1|10878.1|10883.7|10878.7|10881.7|10876.7|17
1737024000000|2025-01-16 10:40:00|10882.7|10877.7|10885.6|10880.6|10886.1|10881.1|10882.7|10877.7|43
1737024300000|2025-01-16 10:45:00|10885.7|10880.7|10885.6|10880.6|10886.7|10881.7|10884.5|10879.5|45
1737024600000|2025-01-16 10:50:00|10885.4|10880.4|10886.2|10881.2|10888|10883|10884.6|10879.6|23
1737024900000|2025-01-16 10:55:00|10886.5|10881.5|10887.6|10882.6|10888.2|10883.2|10885.6|10880.6|40
1737025200000|2025-01-16 11:00:00|10887.3|10882.3|10888.6|10883.6|10888.7|10883.7|10886.2|10881.2|34
1737025500000|2025-01-16 11:05:00|10888.2|10883.2|10888.1|10883.1|10889.1|10884.1|10887.3|10882.3|33
1737025800000|2025-01-16 11:10:00|10888.2|10883.2|10886.7|10881.7|10889.1|10884.1|10886.3|10881.3|17
1737026100000|2025-01-16 11:15:00|10886.6|10881.6|10887.7|10882.7|10887.9|10882.9|10884.2|10879.2|13
1737026400000|2025-01-16 11:20:00|10887.2|10882.2|10887.5|10882.5|10888.5|10883.5|10886.2|10881.2|15
1737026700000|2025-01-16 11:25:00|10887.7|10882.7|10886.5|10881.5|10888.1|10883.1|10885.8|10880.8|18
1737027000000|2025-01-16 11:30:00|10886.4|10881.4|10885.5|10880.5|10886.7|10881.7|10884.8|10879.8|48
1737027300000|2025-01-16 11:35:00|10885.4|10880.4|10888.2|10883.2|10889|10884|10885.3|10880.3|28
1737027600000|2025-01-16 11:40:00|10888|10883|10887.2|10882.2|10888.5|10883.5|10886.7|10881.7|10
1737027900000|2025-01-16 11:45:00|10887|10882|10886|10881|10887.2|10882.2|10884.7|10879.7|15
1737028200000|2025-01-16 11:50:00|10886.2|10881.2|10885|10880|10887.2|10882.2|10884.2|10879.2|14
1737028500000|2025-01-16 11:55:00|10884.9|10879.9|10885.2|10880.2|10885.7|10880.7|10883.7|10878.7|48
1737028800000|2025-01-16 12:00:00|10885.5|10880.5|10888.7|10883.7|10889.2|10884.2|10885.2|10880.2|21
1737029100000|2025-01-16 12:05:00|10888|10883|10891|10886|10891.2|10886.2|10887|10882|15
1737029400000|2025-01-16 12:10:00|10890.9|10885.9|10892.4|10887.4|10892.6|10887.6|10889.8|10884.8|50
1737029700000|2025-01-16 12:15:00|10892.7|10887.7|10890.2|10885.2|10892.9|10887.9|10890|10885|12
1737030000000|2025-01-16 12:20:00|10890.4|10885.4|10898.4|10893.4|10899.7|10894.7|10890.2|10885.2|42
1737030300000|2025-01-16 12:25:00|10898.6|10893.6|10899.9|10894.9|10901.7|10896.7|10897.3|10892.3|34
1737030600000|2025-01-16 12:30:00|10900.1|10895.1|10902.7|10897.7|10904.3|10899.3|10899.7|10894.7|84
1737030900000|2025-01-16 12:35:00|10902.8|10897.8|10905.4|10900.4|10905.9|10900.9|10902|10897|28
1737031200000|2025-01-16 12:40:00|10905.5|10900.5|10909.1|10904.1|10909.8|10904.8|10903.1|10898.1|36
1737031500000|2025-01-16 12:45:00|10909.3|10904.3|10903.4|10898.4|10909.4|10904.4|10902.2|10897.2|75
1737031800000|2025-01-16 12:50:00|10903.5|10898.5|10905.1|10900.1|10905.4|10900.4|10902.2|10897.2|21
1737032100000|2025-01-16 12:55:00|10904.9|10899.9|10902.8|10897.8|10905.2|10900.2|10901.2|10896.2|17
1737032400000|2025-01-16 13:00:00|10902.9|10897.9|10901.9|10896.9|10904.4|10899.4|10901.5|10896.5|42
1737032700000|2025-01-16 13:05:00|10901.7|10896.7|10905|10900|10907.8|10902.8|10901.7|10896.7|17
1737033000000|2025-01-16 13:10:00|10904.9|10899.9|10901.9|10896.9|10905.3|10900.3|10901.2|10896.2|67
1737033300000|2025-01-16 13:15:00|10902.1|10897.1|10909.2|10904.2|10911.6|10906.6|10901.9|10896.9|98
1737033600000|2025-01-16 13:20:00|10909.8|10904.8|10907.5|10902.5|10910.6|10905.6|10906.9|10901.9|78
1737033900000|2025-01-16 13:25:00|10907.8|10902.8|10905.2|10896.2|10911.2|10906.2|10905.2|10896.2|40
1737034200000|2025-01-16 13:30:00|10904.9|10895.9|10900.8|10895.8|10915.9|10910.9|10889.8|10884.8|218
1737034500000|2025-01-16 13:35:00|10900.7|10895.7|10905|10900|10905.1|10900.1|10898.2|10893.2|107
1737034800000|2025-01-16 13:40:00|10904.9|10899.9|10897.1|10892.1|10907.7|10902.7|10894.3|10889.3|137
1737035100000|2025-01-16 13:45:00|10896.9|10891.9|10899.8|10894.8|10901.3|10896.3|10895.9|10890.9|77
1737035400000|2025-01-16 13:50:00|10899.7|10894.7|10894.2|10889.2|10900|10895|10891.4|10886.4|78
1737035700000|2025-01-16 13:55:00|10894.3|10889.3|10893.8|10888.8|10898.7|10893.7|10893.4|10888.4|135
1737036000000|2025-01-16 14:00:00|10893.9|10888.9|10900.3|10895.3|10900.5|10895.5|10893.8|10888.8|69
1737036300000|2025-01-16 14:05:00|10900.4|10895.4|10902.7|10897.7|10903.3|10898.3|10897.3|10892.3|38
1737036600000|2025-01-16 14:10:00|10902.5|10897.5|10903.3|10898.3|10905.2|10900.2|10900.5|10895.5|70
1737036900000|2025-01-16 14:15:00|10903.2|10898.2|10899.8|10894.8|10904.5|10899.5|10899|10894|83
1737037200000|2025-01-16 14:20:00|10899.7|10894.7|10902.7|10897.7|10902.7|10897.7|10899.3|10894.3|69
1737037500000|2025-01-16 14:25:00|10902.8|10897.8|10901.1|10896.1|10905.6|10900.6|10899.9|10894.9|66
1737037800000|2025-01-16 14:30:00|10900.6|10895.6|10904|10899|10908.4|10903.4|10900.6|10895.6|189
1737038100000|2025-01-16 14:35:00|10904.1|10899.1|10904.2|10899.2|10907.2|10902.2|10902.8|10897.8|82
1737038400000|2025-01-16 14:40:00|10904|10899|10898.6|10893.6|10904.4|10899.4|10898.6|10893.6|77
1737038700000|2025-01-16 14:45:00|10898.2|10893.2|10896.3|10891.3|10899.9|10894.9|10894.5|10889.5|127
1737039000000|2025-01-16 14:50:00|10896.2|10891.2|10895.4|10890.4|10899.6|10894.6|10895|10890|35
1737039300000|2025-01-16 14:55:00|10895.3|10890.3|10898.3|10893.3|10898.8|10893.8|10894.6|10889.6|31
1737039600000|2025-01-16 15:00:00|10898.1|10893.1|10901.8|10896.8|10903.1|10898.1|10897.8|10892.8|115
1737039900000|2025-01-16 15:05:00|10901.7|10896.7|10878.2|10873.2|10901.9|10896.9|10876.5|10871.5|993
1737040200000|2025-01-16 15:10:00|10878.4|10873.4|10885.4|10880.4|10885.9|10880.9|10874.7|10869.7|144
1737040500000|2025-01-16 15:15:00|10885.7|10880.7|10879.2|10874.2|10888.5|10883.5|10878.3|10873.3|68
1737040800000|2025-01-16 15:20:00|10879.1|10874.1|10873.7|10868.7|10881.8|10876.8|10872.6|10867.6|306
1737041100000|2025-01-16 15:25:00|10873.3|10868.3|10876.9|10871.9|10878.8|10873.8|10872.3|10867.3|121
1737041400000|2025-01-16 15:30:00|10876.8|10871.8|10869.9|10864.9|10877.8|10872.8|10869.9|10864.9|77
1737041700000|2025-01-16 15:35:00|10870.8|10865.8|10873.8|10868.8|10880.3|10875.3|10870.8|10865.8|58
1737042000000|2025-01-16 15:40:00|10874|10869|10872.7|10867.7|10876.9|10871.9|10870.3|10865.3|84
1737042300000|2025-01-16 15:45:00|10872.9|10867.9|10874.2|10869.2|10876.4|10871.4|10871.6|10866.6|47
1737042600000|2025-01-16 15:50:00|10873.9|10868.9|10875.2|10870.2|10878.8|10873.8|10871.9|10866.9|46
1737042900000|2025-01-16 15:55:00|10875.1|10870.1|10873.2|10868.2|10876.7|10871.7|10872.9|10867.9|41
1737043200000|2025-01-16 16:00:00|10873.3|10868.3|10865.6|10860.6|10875.1|10870.1|10865.2|10860.2|192
1737043500000|2025-01-16 16:05:00|10865.8|10860.8|10864.8|10859.8|10870.4|10865.4|10862.1|10857.1|118
1737043800000|2025-01-16 16:10:00|10865|10860|10879.3|10874.3|10881|10876|10864.3|10859.3|205
1737044100000|2025-01-16 16:15:00|10879.2|10874.2|10880.7|10875.7|10886.8|10881.8|10875.6|10870.6|296
1737044400000|2025-01-16 16:20:00|10880.9|10875.9|10878.4|10873.4|10885.4|10880.4|10878|10873|122
1737044700000|2025-01-16 16:25:00|10878.2|10873.2|10872.9|10867.9|10879.4|10874.4|10870.2|10865.2|113
1737045000000|2025-01-16 16:30:00|10873.1|10868.1|10862.4|10857.4|10873.9|10868.9|10861.4|10856.4|151
1737045300000|2025-01-16 16:35:00|10862.6|10857.6|10866.6|10861.6|10867.9|10862.9|10861.7|10856.7|155
1737045600000|2025-01-16 16:40:00|10866.7|10861.7|10865.4|10860.4|10868.1|10863.1|10863.4|10858.4|90
1737045900000|2025-01-16 16:45:00|10865.6|10860.6|10866.4|10861.4|10868.4|10863.4|10863.3|10858.3|76
1737046200000|2025-01-16 16:50:00|10866.2|10861.2|10869.4|10864.4|10870.4|10865.4|10866.1|10861.1|65
1737046500000|2025-01-16 16:55:00|10869.6|10864.6|10870.2|10865.2|10872.7|10867.7|10868.1|10863.1|50
1737046800000|2025-01-16 17:00:00|10870.4|10865.4|10870.6|10865.6|10874.9|10869.9|10869.7|10864.7|55
1737047100000|2025-01-16 17:05:00|10870.7|10865.7|10872.5|10867.5|10873.7|10868.7|10869.8|10864.8|34
1737047400000|2025-01-16 17:10:00|10872.3|10867.3|10866.1|10861.1|10873.2|10868.2|10865.7|10860.7|109
1737047700000|2025-01-16 17:15:00|10865.9|10860.9|10860.1|10855.1|10871.2|10866.2|10858.6|10853.6|466
1737048000000|2025-01-16 17:20:00|10860|10855|10862.3|10857.3|10866.3|10861.3|10858.6|10853.6|156
1737048300000|2025-01-16 17:25:00|10862.2|10857.2|10860.3|10855.3|10862.5|10857.5|10857.9|10852.9|52
1737048600000|2025-01-16 17:30:00|10860.5|10855.5|10862|10857|10862.6|10857.6|10859.1|10854.1|36
1737048900000|2025-01-16 17:35:00|10861.8|10856.8|10863.6|10858.6|10864.1|10859.1|10861.6|10856.6|32
1737049200000|2025-01-16 17:40:00|10863.4|10858.4|10868.1|10863.1|10868.6|10863.6|10862.1|10857.1|88
1737049500000|2025-01-16 17:45:00|10868.2|10863.2|10869.9|10864.9|10871.4|10866.4|10868|10863|64
1737049800000|2025-01-16 17:50:00|10870.1|10865.1|10873.4|10868.4|10875.9|10870.9|10869|10864|89
1737050100000|2025-01-16 17:55:00|10873.5|10868.5|10873.9|10868.9|10874.9|10869.9|10871.5|10866.5|49
1737050400000|2025-01-16 18:00:00|10874|10869|10874|10869|10875.4|10870.4|10873|10868|39
1737050700000|2025-01-16 18:05:00|10873.9|10868.9|10872.1|10867.1|10873.9|10868.9|10871|10866|14
1737051000000|2025-01-16 18:10:00|10872|10867|10868|10863|10872.4|10867.4|10868|10863|18
1737051300000|2025-01-16 18:15:00|10867.9|10862.9|10869.6|10864.6|10870.7|10865.7|10867.8|10862.8|22
1737051600000|2025-01-16 18:20:00|10869.5|10864.5|10868.6|10863.6|10870.4|10865.4|10868.1|10863.1|146
1737051900000|2025-01-16 18:25:00|10868.8|10863.8|10872.6|10867.6|10873.3|10868.3|10868.6|10863.6|38
1737052200000|2025-01-16 18:30:00|10872.8|10867.8|10875.7|10870.7|10876.2|10871.2|10872.8|10867.8|48
1737052500000|2025-01-16 18:35:00|10875.8|10870.8|10875.8|10870.8|10877.5|10872.5|10875|10870|45
1737052800000|2025-01-16 18:40:00|10875.6|10870.6|10876.8|10871.8|10878.4|10873.4|10873.6|10868.6|31
1737053100000|2025-01-16 18:45:00|10876.6|10871.6|10876.7|10871.7|10877.5|10872.5|10874.8|10869.8|40
1737053400000|2025-01-16 18:50:00|10876.8|10871.8|10872.5|10867.5|10877.4|10872.4|10872.3|10867.3|51
1737053700000|2025-01-16 18:55:00|10872.3|10867.3|10873.4|10868.4|10876|10871|10872.1|10867.1|24
1737054000000|2025-01-16 19:00:00|10873.5|10868.5|10870.7|10865.7|10875.6|10870.6|10870.5|10865.5|18
1737054300000|2025-01-16 19:05:00|10871|10866|10871.5|10866.5|10872.4|10867.4|10869.3|10864.3|50
1737054600000|2025-01-16 19:10:00|10871.7|10866.7|10868.4|10863.4|10871.8|10866.8|10867.5|10862.5|34
1737054900000|2025-01-16 19:15:00|10868.5|10863.5|10867.8|10862.8|10868.9|10863.9|10865.9|10860.9|69
1737055200000|2025-01-16 19:20:00|10867.9|10862.9|10869.9|10864.9|10870.9|10865.9|10865.9|10860.9|55
1737055500000|2025-01-16 19:25:00|10869.8|10864.8|10871.4|10866.4|10872.7|10867.7|10869.8|10864.8|32
1737055800000|2025-01-16 19:30:00|10871.7|10866.7|10872|10867|10873.7|10868.7|10871.7|10866.7|26
1737056100000|2025-01-16 19:35:00|10871.9|10866.9|10868.9|10863.9|10872.2|10867.2|10867.9|10862.9|32
1737056400000|2025-01-16 19:40:00|10868.7|10863.7|10870.2|10865.2|10870.4|10865.4|10867.4|10862.4|28
1737056700000|2025-01-16 19:45:00|10870|10865|10870.7|10865.7|10870.7|10865.7|10868.4|10863.4|18
1737057000000|2025-01-16 19:50:00|10870.4|10865.4|10871.3|10866.3|10873.2|10868.2|10870.4|10865.4|62
1737057300000|2025-01-16 19:55:00|10871.4|10866.4|10872.2|10867.2|10872.3|10867.3|10868.4|10863.4|131
1737057600000|2025-01-16 20:00:00|10872|10867|10873.8|10868.8|10875.7|10870.7|10871.8|10866.8|67
1737057900000|2025-01-16 20:05:00|10873.7|10868.7|10874.4|10869.4|10874.8|10869.8|10872.3|10867.3|42
1737058200000|2025-01-16 20:10:00|10874.7|10869.7|10875.2|10870.2|10875.7|10870.7|10874.3|10869.3|14
1737058500000|2025-01-16 20:15:00|10875|10870|10873.8|10868.8|10875.2|10870.2|10873.4|10868.4|12
1737058800000|2025-01-16 20:20:00|10873.9|10868.9|10873.7|10868.7|10874.8|10869.8|10872.7|10867.7|46
1737059100000|2025-01-16 20:25:00|10873.8|10868.8|10872.4|10867.4|10874.2|10869.2|10871.8|10866.8|7
1737059400000|2025-01-16 20:30:00|10872.2|10867.2|10870.7|10865.7|10872.4|10867.4|10870.7|10865.7|25
1737059700000|2025-01-16 20:35:00|10870.8|10865.8|10872.1|10867.1|10872.3|10867.3|10870|10865|34
1737060000000|2025-01-16 20:40:00|10872.2|10867.2|10872.8|10867.8|10873.7|10868.7|10871.3|10866.3|13
1737060300000|2025-01-16 20:45:00|10872.7|10867.7|10872.7|10867.7|10874.7|10869.7|10871.5|10866.5|33
1737060600000|2025-01-16 20:50:00|10872.8|10867.8|10872.8|10867.8|10873.3|10868.3|10872|10867|6
1737060900000|2025-01-16 20:55:00|10873.2|10868.2|10872.2|10867.2|10874.4|10869.4|10872.2|10867.2|361
1737061200000|2025-01-16 21:00:00|10872.4|10867.4|10873.3|10868.3|10875.6|10870.6|10872.4|10867.4|48
1737061500000|2025-01-16 21:05:00|10873.2|10868.2|10873.3|10868.3|10873.5|10868.5|10872.4|10867.4|14
1737061800000|2025-01-16 21:10:00|10873.5|10868.5|10872.8|10867.8|10873.8|10868.8|10872.4|10867.4|3
1737062100000|2025-01-16 21:15:00|10872.9|10867.9|10872.9|10867.9|10873.3|10868.3|10872.8|10867.8|1
1737062400000|2025-01-16 21:20:00|10873.2|10868.2|10872.5|10867.5|10873.2|10868.2|10872.4|10867.4|14
1737062700000|2025-01-16 21:25:00|10872.4|10867.4|10872.4|10867.4|10872.9|10867.9|10872|10867|5
1737063000000|2025-01-16 21:30:00|10871.9|10866.9|10869.2|10864.2|10871.9|10866.9|10869.1|10864.1|8
1737063300000|2025-01-16 21:35:00|10868.9|10863.9|10868.8|10863.8|10869.9|10864.9|10868.7|10863.7|2
1737063600000|2025-01-16 21:40:00|10868.9|10863.9|10869.7|10864.7|10869.7|10864.7|10868.7|10863.7|0
1737063900000|2025-01-16 21:45:00|10869.8|10864.8|10869.3|10864.3|10870.7|10865.7|10868.9|10863.9|16
1737064200000|2025-01-16 21:50:00|10869.4|10864.4|10868|10863|10869.4|10864.4|10868|10863|36
1737064500000|2025-01-16 21:55:00|10867.8|10862.8|10866|10857|10868|10863|10860.1|10855.1|24
1737075600000|2025-01-17 01:00:00|10867.6|10862.6|10871.5|10866.5|10871.5|10866.5|10867.4|10862.4|61
1737075900000|2025-01-17 01:05:00|10871.7|10866.7|10868.6|10863.6|10871.9|10866.9|10867.9|10862.9|152
1737076200000|2025-01-17 01:10:00|10868.5|10863.5|10869.4|10864.4|10869.9|10864.9|10868.2|10863.2|20
1737076500000|2025-01-17 01:15:00|10869.2|10864.2|10870.1|10865.1|10870.4|10865.4|10868.5|10863.5|16
1737076800000|2025-01-17 01:20:00|10869.9|10864.9|10869.6|10864.6|10870.6|10865.6|10869.1|10864.1|9
1737077100000|2025-01-17 01:25:00|10869.4|10864.4|10867.9|10862.9|10869.5|10864.5|10867.2|10862.2|11
1737077400000|2025-01-17 01:30:00|10868.1|10863.1|10869.9|10864.9|10870.4|10865.4|10867.4|10862.4|7
1737077700000|2025-01-17 01:35:00|10869.7|10864.7|10870.6|10865.6|10871.4|10866.4|10869.2|10864.2|6
1737078000000|2025-01-17 01:40:00|10870.7|10865.7|10866.6|10861.6|10871.1|10866.1|10866.2|10861.2|40
1737078300000|2025-01-17 01:45:00|10866.7|10861.7|10864.9|10859.9|10867.1|10862.1|10863.9|10858.9|13
1737078600000|2025-01-17 01:50:00|10865.1|10860.1|10865.3|10860.3|10865.9|10860.9|10864.7|10859.7|5
1737078900000|2025-01-17 01:55:00|10865.4|10860.4|10868|10863|10868.6|10863.6|10865.4|10860.4|18
1737079200000|2025-01-17 02:00:00|10867.9|10862.9|10867|10862|10868.3|10863.3|10865.2|10860.2|23
1737079500000|2025-01-17 02:05:00|10867.2|10862.2|10866.3|10861.3|10867.7|10862.7|10865.8|10860.8|62
1737079800000|2025-01-17 02:10:00|10866.2|10861.2|10867.7|10862.7|10869.8|10864.8|10865.9|10860.9|9
1737080100000|2025-01-17 02:15:00|10867.5|10862.5|10866.2|10861.2|10867.8|10862.8|10865.8|10860.8|20
1737080400000|2025-01-17 02:20:00|10866.3|10861.3|10865|10860|10866.4|10861.4|10865|10860|12
1737080700000|2025-01-17 02:25:00|10865.2|10860.2|10866.4|10861.4|10867.8|10862.8|10865.2|10860.2|28
1737081000000|2025-01-17 02:30:00|10866.6|10861.6|10864.4|10859.4|10867.2|10862.2|10864.2|10859.2|1
1737081300000|2025-01-17 02:35:00|10864.2|10859.2|10868.2|10863.2|10868.2|10863.2|10864.2|10859.2|14
1737081600000|2025-01-17 02:40:00|10868.3|10863.3|10868.3|10863.3|10868.8|10863.8|10867.3|10862.3|11
1737081900000|2025-01-17 02:45:00|10868.2|10863.2|10870.2|10865.2|10870.3|10865.3|10868|10863|19
1737082200000|2025-01-17 02:50:00|10870.3|10865.3|10870.2|10865.2|10871.1|10866.1|10869.9|10864.9|11
1737082500000|2025-01-17 02:55:00|10870.1|10865.1|10871.3|10866.3|10871.8|10866.8|10869.7|10864.7|4
1737082800000|2025-01-17 03:00:00|10871.5|10866.5|10870.3|10865.3|10871.5|10866.5|10870|10865|8
1737083100000|2025-01-17 03:05:00|10870.2|10865.2|10869.3|10864.3|10870.8|10865.8|10869|10864|27
1737083400000|2025-01-17 03:10:00|10869.2|10864.2|10870.7|10865.7|10870.7|10865.7|10869.2|10864.2|6
1737083700000|2025-01-17 03:15:00|10870.8|10865.8|10871.6|10866.6|10871.7|10866.7|10870.8|10865.8|29
1737084000000|2025-01-17 03:20:00|10871.3|10866.3|10872.7|10867.7|10873.6|10868.6|10870.8|10865.8|4
1737084300000|2025-01-17 03:25:00|10872.8|10867.8|10871.8|10866.8|10873.7|10868.7|10871.5|10866.5|3
1737084600000|2025-01-17 03:30:00|10871.9|10866.9|10871.1|10866.1|10872.6|10867.6|10870.7|10865.7|10
1737084900000|2025-01-17 03:35:00|10870.9|10865.9|10872.1|10867.1|10872.2|10867.2|10870.4|10865.4|3
1737085200000|2025-01-17 03:40:00|10871.9|10866.9|10870.9|10865.9|10871.9|10866.9|10870.5|10865.5|5
1737085500000|2025-01-17 03:45:00|10870.8|10865.8|10871.7|10866.7|10872.1|10867.1|10870.4|10865.4|22
1737085800000|2025-01-17 03:50:00|10871.6|10866.6|10872.8|10867.8|10872.8|10867.8|10871.6|10866.6|12
1737086100000|2025-01-17 03:55:00|10872.7|10867.7|10873.1|10868.1|10873.6|10868.6|10872.7|10867.7|4
1737086400000|2025-01-17 04:00:00|10873.3|10868.3|10873.7|10868.7|10874.6|10869.6|10872.7|10867.7|10
1737086700000|2025-01-17 04:05:00|10873.8|10868.8|10874.6|10869.6|10874.7|10869.7|10873.7|10868.7|4
1737087000000|2025-01-17 04:10:00|10874.7|10869.7|10873.4|10868.4|10874.8|10869.8|10873.2|10868.2|7
1737087300000|2025-01-17 04:15:00|10873.2|10868.2|10874.3|10869.3|10874.8|10869.8|10873.2|10868.2|4
1737087600000|2025-01-17 04:20:00|10874.6|10869.6|10874.3|10869.3|10874.8|10869.8|10873.5|10868.5|16
1737087900000|2025-01-17 04:25:00|10874.5|10869.5|10874.9|10869.9|10875.1|10870.1|10874.2|10869.2|26
1737088200000|2025-01-17 04:30:00|10874.8|10869.8|10875.3|10870.3|10875.7|10870.7|10874.7|10869.7|10
1737088500000|2025-01-17 04:35:00|10875.6|10870.6|10877.6|10872.6|10877.8|10872.8|10875.6|10870.6|7
1737088800000|2025-01-17 04:40:00|10877.7|10872.7|10880|10875|10880.1|10875.1|10877.7|10872.7|31
1737089100000|2025-01-17 04:45:00|10880.2|10875.2|10880.1|10875.1|10881.2|10876.2|10878.8|10873.8|37
1737089400000|2025-01-17 04:50:00|10879.9|10874.9|10880.1|10875.1|10880.6|10875.6|10879.3|10874.3|3
1737089700000|2025-01-17 04:55:00|10880.3|10875.3|10879.2|10874.2|10880.6|10875.6|10878.3|10873.3|16
1737090000000|2025-01-17 05:00:00|10879.1|10874.1|10879.5|10874.5|10880|10875|10878.6|10873.6|39
1737090300000|2025-01-17 05:05:00|10879.3|10874.3|10878.5|10873.5|10879.3|10874.3|10877.9|10872.9|17
1737090600000|2025-01-17 05:10:00|10878.3|10873.3|10879.2|10874.2|10879.2|10874.2|10877.8|10872.8|8
1737090900000|2025-01-17 05:15:00|10879.4|10874.4|10880.3|10875.3|10880.6|10875.6|10878.7|10873.7|42
1737091200000|2025-01-17 05:20:00|10880.2|10875.2|10882|10877|10882.5|10877.5|10880.2|10875.2|28
1737091500000|2025-01-17 05:25:00|10881.8|10876.8|10880.5|10875.5|10882|10877|10880.3|10875.3|15
1737091800000|2025-01-17 05:30:00|10880.4|10875.4|10882.8|10877.8|10883|10878|10880|10875|33
1737092100000|2025-01-17 05:35:00|10882.5|10877.5|10883.7|10878.7|10883.7|10878.7|10882.5|10877.5|12
1737092400000|2025-01-17 05:40:00|10883.9|10878.9|10885.7|10880.7|10885.7|10880.7|10883.7|10878.7|56
1737092700000|2025-01-17 05:45:00|10885.9|10880.9|10886|10881|10886.7|10881.7|10885.3|10880.3|30
1737093000000|2025-01-17 05:50:00|10885.8|10880.8|10884.4|10879.4|10886|10881|10883.5|10878.5|25
1737093300000|2025-01-17 05:55:00|10884.3|10879.3|10882.1|10877.1|10884.9|10879.9|10881.5|10876.5|17
1737093600000|2025-01-17 06:00:00|10881.9|10876.9|10883.7|10878.7|10883.7|10878.7|10881.2|10876.2|26
1737093900000|2025-01-17 06:05:00|10883.5|10878.5|10883.7|10878.7|10884|10879|10882.7|10877.7|15
1737094200000|2025-01-17 06:10:00|10883.9|10878.9|10886.4|10881.4|10886.4|10881.4|10883.9|10878.9|5
1737094500000|2025-01-17 06:15:00|10886.3|10881.3|10887.5|10882.5|10887.6|10882.6|10885.3|10880.3|31
1737094800000|2025-01-17 06:20:00|10887.7|10882.7|10889.2|10884.2|10890.2|10885.2|10887.3|10882.3|44
1737095100000|2025-01-17 06:25:00|10889|10884|10888.7|10883.7|10889.2|10884.2|10887.5|10882.5|15
1737095400000|2025-01-17 06:30:00|10888.8|10883.8|10888.7|10883.7|10889.2|10884.2|10888.3|10883.3|11
1737095700000|2025-01-17 06:35:00|10888.9|10883.9|10888.2|10883.2|10890.1|10885.1|10888|10883|4
1737096000000|2025-01-17 06:40:00|10888|10883|10888|10883|10888.3|10883.3|10886.4|10881.4|19
1737096300000|2025-01-17 06:45:00|10887.8|10882.8|10887|10882|10889.5|10884.5|10887|10882|31
1737096600000|2025-01-17 06:50:00|10887.2|10882.2|10885.9|10880.9|10887.9|10882.9|10885.3|10880.3|3
1737096900000|2025-01-17 06:55:00|10885.7|10880.7|10884.5|10879.5|10885.9|10880.9|10883.3|10878.3|12
1737097200000|2025-01-17 07:00:00|10884.7|10879.7|10888.2|10883.2|10890.3|10885.3|10884.7|10879.7|99
1737097500000|2025-01-17 07:05:00|10888.4|10883.4|10887.9|10882.9|10889.6|10884.6|10886.5|10881.5|62
1737097800000|2025-01-17 07:10:00|10887.8|10882.8|10892|10887|10893.3|10888.3|10887.8|10882.8|76
1737098100000|2025-01-17 07:15:00|10892.2|10887.2|10894|10889|10894.8|10889.8|10892|10887|28
1737098400000|2025-01-17 07:20:00|10894.2|10889.2|10894.9|10889.9|10895.7|10890.7|10893.2|10888.2|60
1737098700000|2025-01-17 07:25:00|10894.8|10889.8|10897.8|10892.8|10898.7|10893.7|10894.5|10889.5|63
1737099000000|2025-01-17 07:30:00|10897.9|10892.9|10898.1|10893.1|10899.4|10894.4|10895.4|10890.4|104
1737099300000|2025-01-17 07:35:00|10898|10893|10897.9|10892.9|10899.4|10894.4|10897.2|10892.2|66
1737099600000|2025-01-17 07:40:00|10897.6|10892.6|10896.4|10891.4|10899.6|10894.6|10896.4|10891.4|56
1737099900000|2025-01-17 07:45:00|10896.2|10891.2|10891.3|10886.3|10896.2|10891.2|10890.9|10885.9|78
1737100200000|2025-01-17 07:50:00|10891.6|10886.6|10890.7|10885.7|10893|10888|10890.7|10885.7|73
1737100500000|2025-01-17 07:55:00|10890.8|10885.8|10893.3|10888.3|10894.4|10889.4|10890.8|10885.8|57
1737100800000|2025-01-17 08:00:00|10893.1|10888.1|10887.5|10882.5|10893.1|10888.1|10887.5|10882.5|293
1737101100000|2025-01-17 08:05:00|10887.7|10882.7|10890.7|10885.7|10891.1|10886.1|10885.8|10880.8|71
1737101400000|2025-01-17 08:10:00|10890.5|10885.5|10887|10882|10890.7|10885.7|10885.8|10880.8|36
1737101700000|2025-01-17 08:15:00|10887.2|10882.2|10886.5|10881.5|10888.7|10883.7|10885.7|10880.7|42
1737102000000|2025-01-17 08:20:00|10886.7|10881.7|10886.7|10881.7|10887.5|10882.5|10885.2|10880.2|68
1737102300000|2025-01-17 08:25:00|10886.6|10881.6|10885.7|10880.7|10886.7|10881.7|10883.8|10878.8|54
1737102600000|2025-01-17 08:30:00|10885.5|10880.5|10883.1|10878.1|10885.7|10880.7|10882.2|10877.2|60
1737102900000|2025-01-17 08:35:00|10883.7|10878.7|10883.9|10878.9|10885.9|10880.9|10883.2|10878.2|74
1737103200000|2025-01-17 08:40:00|10884.1|10879.1|10884.2|10879.2|10884.9|10879.9|10881.7|10876.7|94
1737103500000|2025-01-17 08:45:00|10884.5|10879.5|10886.2|10881.2|10886.7|10881.7|10882.2|10877.2|55
1737103800000|2025-01-17 08:50:00|10886.4|10881.4|10884.7|10879.7|10887.5|10882.5|10883.1|10878.1|48
1737104100000|2025-01-17 08:55:00|10885.1|10880.1|10883.7|10878.7|10885.1|10880.1|10882.8|10877.8|77
1737104400000|2025-01-17 09:00:00|10883.9|10878.9|10880.7|10875.7|10884.5|10879.5|10877.2|10872.2|194
1737104700000|2025-01-17 09:05:00|10880.8|10875.8|10875.9|10870.9|10881.1|10876.1|10874.7|10869.7|88
1737105000000|2025-01-17 09:10:00|10876|10871|10881.7|10876.7|10881.7|10876.7|10875.7|10870.7|56
1737105300000|2025-01-17 09:15:00|10881.4|10876.4|10882.5|10877.5|10884.5|10879.5|10880.1|10875.1|51
1737105600000|2025-01-17 09:20:00|10882.6|10877.6|10886.2|10881.2|10886.2|10881.2|10882.6|10877.6|47
1737105900000|2025-01-17 09:25:00|10886.3|10881.3|10883.7|10878.7|10887.7|10882.7|10883.5|10878.5|39
1737106200000|2025-01-17 09:30:00|10883.9|10878.9|10882.8|10877.8|10884.6|10879.6|10880.7|10875.7|80
1737106500000|2025-01-17 09:35:00|10882.7|10877.7|10885.5|10880.5|10886.1|10881.1|10882.2|10877.2|30
1737106800000|2025-01-17 09:40:00|10885.3|10880.3|10888.8|10883.8|10889.2|10884.2|10885.1|10880.1|37
1737107100000|2025-01-17 09:45:00|10889|10884|10889.5|10884.5|10890.6|10885.6|10887.7|10882.7|44
1737107400000|2025-01-17 09:50:00|10889.7|10884.7|10884.2|10879.2|10889.7|10884.7|10884.2|10879.2|64
1737107700000|2025-01-17 09:55:00|10884.4|10879.4|10884.3|10879.3|10885.2|10880.2|10883.2|10878.2|106
1737108000000|2025-01-17 10:00:00|10884.2|10879.2|10881.8|10876.8|10884.5|10879.5|10881|10876|70
1737108300000|2025-01-17 10:05:00|10881.5|10876.5|10881.3|10876.3|10882.8|10877.8|10880.5|10875.5|30
1737108600000|2025-01-17 10:10:00|10881.5|10876.5|10882|10877|10883|10878|10879.9|10874.9|29
1737108900000|2025-01-17 10:15:00|10881.6|10876.6|10880.1|10875.1|10882|10877|10880.1|10875.1|48
1737109200000|2025-01-17 10:20:00|10880|10875|10879.4|10874.4|10881.9|10876.9|10879.4|10874.4|34
1737109500000|2025-01-17 10:25:00|10879.5|10874.5|10877.5|10872.5|10880|10875|10877.1|10872.1|53
1737109800000|2025-01-17 10:30:00|10877.4|10872.4|10879|10874|10880.4|10875.4|10877|10872|41
1737110100000|2025-01-17 10:35:00|10879.5|10874.5|10879|10874|10880.9|10875.9|10878.9|10873.9|14
1737110400000|2025-01-17 10:40:00|10879.4|10874.4|10879|10874|10879.9|10874.9|10878.6|10873.6|44
1737110700000|2025-01-17 10:45:00|10878.9|10873.9|10878.3|10873.3|10880.5|10875.5|10877.4|10872.4|50
1737111000000|2025-01-17 10:50:00|10878.4|10873.4|10877.8|10872.8|10879.5|10874.5|10877.8|10872.8|45
1737111300000|2025-01-17 10:55:00|10877.9|10872.9|10878.6|10873.6|10879.2|10874.2|10876.9|10871.9|56
1737111600000|2025-01-17 11:00:00|10878.8|10873.8|10881.9|10876.9|10882.7|10877.7|10878.4|10873.4|153
1737111900000|2025-01-17 11:05:00|10881.7|10876.7|10878.2|10873.2|10881.9|10876.9|10878|10873|52
1737112200000|2025-01-17 11:10:00|10878.1|10873.1|10875.4|10870.4|10878.1|10873.1|10874.7|10869.7|36
1737112500000|2025-01-17 11:15:00|10875.3|10870.3|10873.4|10868.4|10875.5|10870.5|10872.1|10867.1|72
1737112800000|2025-01-17 11:20:00|10873.7|10868.7|10874.6|10869.6|10875.5|10870.5|10873.6|10868.6|55
1737113100000|2025-01-17 11:25:00|10874.5|10869.5|10873.7|10868.7|10875.8|10870.8|10873.7|10868.7|47
1737113400000|2025-01-17 11:30:00|10873.9|10868.9|10875.2|10870.2|10875.9|10870.9|10873|10868|13
1737113700000|2025-01-17 11:35:00|10875.1|10870.1|10877.9|10872.9|10878.1|10873.1|10874.9|10869.9|45
1737114000000|2025-01-17 11:40:00|10877.6|10872.6|10879.1|10874.1|10879.4|10874.4|10876.7|10871.7|63
1737114300000|2025-01-17 11:45:00|10879.2|10874.2|10879.6|10874.6|10881.1|10876.1|10878.6|10873.6|26
1737114600000|2025-01-17 11:50:00|10879.2|10874.2|10879.4|10874.4|10880.9|10875.9|10878.4|10873.4|50
1737114900000|2025-01-17 11:55:00|10879.2|10874.2|10878.2|10873.2|10881.4|10876.4|10877.9|10872.9|70
1737115200000|2025-01-17 12:00:00|10878.4|10873.4|10884|10879|10884|10879|10876.7|10871.7|80
1737115500000|2025-01-17 12:05:00|10884.1|10879.1|10880.3|10875.3|10884.5|10879.5|10880|10875|75
1737115800000|2025-01-17 12:10:00|10880.1|10875.1|10877|10872|10880.4|10875.4|10876.8|10871.8|104
1737116100000|2025-01-17 12:15:00|10877.1|10872.1|10879.7|10874.7|10880.4|10875.4|10877.1|10872.1|28
1737116400000|2025-01-17 12:20:00|10879.9|10874.9|10881|10876|10881.9|10876.9|10879.5|10874.5|57
1737116700000|2025-01-17 12:25:00|10881.2|10876.2|10880.5|10875.5|10881.5|10876.5|10878.2|10873.2|54
1737117000000|2025-01-17 12:30:00|10880.6|10875.6|10881|10876|10882.6|10877.6|10880|10875|91
1737117300000|2025-01-17 12:35:00|10880.9|10875.9|10882.5|10877.5|10882.5|10877.5|10877.7|10872.7|88
1737117600000|2025-01-17 12:40:00|10882.9|10877.9|10888|10883|10888.4|10883.4|10882.5|10877.5|62
1737117900000|2025-01-17 12:45:00|10888.1|10883.1|10887.2|10882.2|10889|10884|10885.4|10880.4|30
1737118200000|2025-01-17 12:50:00|10887.4|10882.4|10885.6|10880.6|10888.4|10883.4|10884.9|10879.9|17
1737118500000|2025-01-17 12:55:00|10885.8|10880.8|10888.9|10883.9|10891.4|10886.4|10885.5|10880.5|71
1737118800000|2025-01-17 13:00:00|10888.8|10883.8|10886.4|10881.4|10888.8|10883.8|10882.9|10877.9|46
1737119100000|2025-01-17 13:05:00|10886.6|10881.6|10883.9|10878.9|10887.4|10882.4|10883.7|10878.7|78
1737119400000|2025-01-17 13:10:00|10884.1|10879.1|10884.4|10879.4|10887.9|10882.9|10883.9|10878.9|85
1737119700000|2025-01-17 13:15:00|10884.6|10879.6|10888.6|10883.6|10888.8|10883.8|10884.2|10879.2|42
1737120000000|2025-01-17 13:20:00|10888.7|10883.7|10892|10887|10892|10887|10888.1|10883.1|85
1737120300000|2025-01-17 13:25:00|10892.2|10887.2|10894|10889|10894.2|10889.2|10892.1|10887.1|85
1737120600000|2025-01-17 13:30:00|10894.1|10889.1|10889.8|10884.8|10894.2|10889.2|10888.9|10883.9|119
1737120900000|2025-01-17 13:35:00|10889.6|10884.6|10887|10882|10892.8|10887.8|10886.8|10881.8|72
1737121200000|2025-01-17 13:40:00|10887.3|10882.3|10886.8|10881.8|10888.5|10883.5|10885.8|10880.8|58
1737121500000|2025-01-17 13:45:00|10887|10882|10889.5|10884.5|10890.2|10885.2|10885.8|10880.8|65
1737121800000|2025-01-17 13:50:00|10889.7|10884.7|10895|10890|10895.8|10890.8|10889.6|10884.6|265
1737122100000|2025-01-17 13:55:00|10894.8|10889.8|10892.7|10887.7|10896.2|10891.2|10892.2|10887.2|92
1737122400000|2025-01-17 14:00:00|10892.5|10887.5|10896.7|10891.7|10897.2|10892.2|10892.2|10887.2|60
1737122700000|2025-01-17 14:05:00|10896.9|10891.9|10897.6|10892.6|10899.7|10894.7|10896.2|10891.2|150
1737123000000|2025-01-17 14:10:00|10897.7|10892.7|10907.1|10902.1|10907.5|10902.5|10897.7|10892.7|115
1737123300000|2025-01-17 14:15:00|10907.3|10902.3|10909.1|10904.1|10911.6|10906.6|10906.5|10901.5|215
1737123600000|2025-01-17 14:20:00|10909.3|10904.3|10913.7|10908.7|10914.1|10909.1|10909.3|10904.3|88
1737123900000|2025-01-17 14:25:00|10913.9|10908.9|10902|10897|10915.2|10910.2|10901.5|10896.5|388
1737124200000|2025-01-17 14:30:00|10901.8|10896.8|10896.9|10891.9|10904.2|10899.2|10889|10884|444
1737124500000|2025-01-17 14:35:00|10896.8|10891.8|10904.4|10899.4|10908|10903|10896.1|10891.1|129
1737124800000|2025-01-17 14:40:00|10904.6|10899.6|10899.6|10894.6|10904.8|10899.8|10895|10890|114
1737125100000|2025-01-17 14:45:00|10899.4|10894.4|10895.5|10890.5|10903|10898|10892.2|10887.2|189
1737125400000|2025-01-17 14:50:00|10895.3|10890.3|10888.6|10883.6|10895.7|10890.7|10884.8|10879.8|119
1737125700000|2025-01-17 14:55:00|10888.5|10883.5|10887.2|10882.2|10889.4|10884.4|10884.3|10879.3|81
1737126000000|2025-01-17 15:00:00|10887.4|10882.4|10874.5|10869.5|10889.7|10884.7|10873|10868|392
1737126300000|2025-01-17 15:05:00|10874.7|10869.7|10862.5|10857.5|10874.8|10869.8|10858.3|10853.3|333
1737126600000|2025-01-17 15:10:00|10862.6|10857.6|10863.2|10858.2|10866.2|10861.2|10857.3|10852.3|97
1737126900000|2025-01-17 15:15:00|10863.3|10858.3|10870|10865|10872.1|10867.1|10861.7|10856.7|211
1737127200000|2025-01-17 15:20:00|10869.8|10864.8|10876|10871|10876|10871|10869.3|10864.3|118
1737127500000|2025-01-17 15:25:00|10876.2|10871.2|10871.2|10866.2|10877.2|10872.2|10871|10866|108
1737127800000|2025-01-17 15:30:00|10871.3|10866.3|10878.7|10873.7|10879.9|10874.9|10871|10866|71
1737128100000|2025-01-17 15:35:00|10879.1|10874.1|10879.4|10874.4|10880.7|10875.7|10876.1|10871.1|98
1737128400000|2025-01-17 15:40:00|10879.6|10874.6|10880.9|10875.9|10886.7|10881.7|10878.9|10873.9|80
1737128700000|2025-01-17 15:45:00|10880.7|10875.7|10883.1|10878.1|10886.1|10881.1|10876.7|10871.7|55
1737129000000|2025-01-17 15:50:00|10883.2|10878.2|10884.2|10879.2|10886.7|10881.7|10882.8|10877.8|112
1737129300000|2025-01-17 15:55:00|10884.1|10879.1|10885.1|10880.1|10885.6|10880.6|10881.4|10876.4|49
1737129600000|2025-01-17 16:00:00|10885.2|10880.2|10889.6|10884.6|10889.9|10884.9|10885.2|10880.2|93
1737129900000|2025-01-17 16:05:00|10890.1|10885.1|10896.2|10891.2|10896.6|10891.6|10890.1|10885.1|64
1737130200000|2025-01-17 16:10:00|10896.4|10891.4|10892.8|10887.8|10897.4|10892.4|10892.8|10887.8|98
1737130500000|2025-01-17 16:15:00|10892.7|10887.7|10894.1|10889.1|10895.4|10890.4|10891.8|10886.8|37
1737130800000|2025-01-17 16:20:00|10894.2|10889.2|10894.7|10889.7|10897.2|10892.2|10891.6|10886.6|70
1737131100000|2025-01-17 16:25:00|10894.6|10889.6|10891.7|10886.7|10894.9|10889.9|10891.6|10886.6|68
1737131400000|2025-01-17 16:30:00|10891.9|10886.9|10887.6|10882.6|10892.9|10887.9|10886.4|10881.4|86
1737131700000|2025-01-17 16:35:00|10887.7|10882.7|10893.4|10888.4|10893.4|10888.4|10886.7|10881.7|52
1737132000000|2025-01-17 16:40:00|10893.2|10888.2|10888.4|10883.4|10893.4|10888.4|10887.2|10882.2|63
1737132300000|2025-01-17 16:45:00|10888.1|10883.1|10889.2|10884.2|10891.4|10886.4|10888.1|10883.1|40
1737132600000|2025-01-17 16:50:00|10889.4|10884.4|10894.7|10889.7|10894.7|10889.7|10888|10883|95
1737132900000|2025-01-17 16:55:00|10894.9|10889.9|10899.9|10894.9|10903.6|10898.6|10894.7|10889.7|68
1737133200000|2025-01-17 17:00:00|10899.7|10894.7|10900.7|10895.7|10901.4|10896.4|10896.4|10891.4|49
1737133500000|2025-01-17 17:05:00|10900.6|10895.6|10902.2|10897.2|10903.7|10898.7|10900.1|10895.1|30
1737133800000|2025-01-17 17:10:00|10902.4|10897.4|10898.6|10893.6|10904.4|10899.4|10897.7|10892.7|59
1737134100000|2025-01-17 17:15:00|10898.4|10893.4|10898.5|10893.5|10898.9|10893.9|10896.4|10891.4|70
1737134400000|2025-01-17 17:20:00|10898.7|10893.7|10902.5|10897.5|10904.3|10899.3|10898.5|10893.5|45
1737134700000|2025-01-17 17:25:00|10902.4|10897.4|10903.6|10898.6|10904.2|10899.2|10900.9|10895.9|46
1737135000000|2025-01-17 17:30:00|10903.4|10898.4|10902.4|10897.4|10904.4|10899.4|10900.1|10895.1|76
1737135300000|2025-01-17 17:35:00|10902.5|10897.5|10900.6|10895.6|10903.5|10898.5|10899.9|10894.9|43
1737135600000|2025-01-17 17:40:00|10900.7|10895.7|10903.7|10898.7|10904.9|10899.9|10900.6|10895.6|59
1737135900000|2025-01-17 17:45:00|10903.6|10898.6|10904.1|10899.1|10905.5|10900.5|10902.4|10897.4|51
1737136200000|2025-01-17 17:50:00|10904|10899|10905.4|10900.4|10906.9|10901.9|10903.5|10898.5|53
1737136500000|2025-01-17 17:55:00|10905.5|10900.5|10904.9|10899.9|10906|10901|10903.5|10898.5|53
1737136800000|2025-01-17 18:00:00|10905|10900|10904.1|10899.1|10907.2|10902.2|10903.4|10898.4|30
1737137100000|2025-01-17 18:05:00|10904|10899|10906.2|10901.2|10907.1|10902.1|10903.9|10898.9|147
1737137400000|2025-01-17 18:10:00|10906.1|10901.1|10903.3|10898.3|10906.1|10901.1|10903.2|10898.2|31
1737137700000|2025-01-17 18:15:00|10903.6|10898.6|10899.3|10894.3|10903.9|10898.9|10899.3|10894.3|45
1737138000000|2025-01-17 18:20:00|10899.4|10894.4|10898.5|10893.5|10899.4|10894.4|10895.5|10890.5|42
1737138300000|2025-01-17 18:25:00|10898.7|10893.7|10901.8|10896.8|10902.3|10897.3|10898.7|10893.7|19
1737138600000|2025-01-17 18:30:00|10902|10897|10905.2|10900.2|10905.6|10900.6|10901.6|10896.6|28
1737138900000|2025-01-17 18:35:00|10905.3|10900.3|10903.7|10898.7|10906.5|10901.5|10903.7|10898.7|33
1737139200000|2025-01-17 18:40:00|10903.8|10898.8|10902.8|10897.8|10904.3|10899.3|10902.4|10897.4|31
1737139500000|2025-01-17 18:45:00|10902.7|10897.7|10905.2|10900.2|10905.3|10900.3|10901.8|10896.8|15
1737139800000|2025-01-17 18:50:00|10905.3|10900.3|10905.2|10900.2|10905.5|10900.5|10903.9|10898.9|33
1737140100000|2025-01-17 18:55:00|10905.3|10900.3|10905.6|10900.6|10906.6|10901.6|10905.1|10900.1|37
1737140400000|2025-01-17 19:00:00|10905.4|10900.4|10902.6|10897.6|10906.6|10901.6|10902.1|10897.1|27
1737140700000|2025-01-17 19:05:00|10902.7|10897.7|10903.1|10898.1|10904.6|10899.6|10902.7|10897.7|33
1737141000000|2025-01-17 19:10:00|10902.7|10897.7|10905.1|10900.1|10905.7|10900.7|10902.2|10897.2|53
1737141300000|2025-01-17 19:15:00|10904.7|10899.7|10908.8|10903.8|10909|10904|10904.6|10899.6|30
1737141600000|2025-01-17 19:20:00|10908.7|10903.7|10908.2|10903.2|10909.3|10904.3|10907.1|10902.1|45
1737141900000|2025-01-17 19:25:00|10908.1|10903.1|10908.9|10903.9|10911|10906|10908.1|10903.1|62
1737142200000|2025-01-17 19:30:00|10908.8|10903.8|10908.7|10903.7|10910.2|10905.2|10908.1|10903.1|22
1737142500000|2025-01-17 19:35:00|10908.8|10903.8|10912.2|10907.2|10912.2|10907.2|10908.2|10903.2|34
1737142800000|2025-01-17 19:40:00|10912.3|10907.3|10910.2|10905.2|10912.8|10907.8|10910.2|10905.2|54
1737143100000|2025-01-17 19:45:00|10910.1|10905.1|10909.8|10904.8|10911.5|10906.5|10908.7|10903.7|36
1737143400000|2025-01-17 19:50:00|10910.1|10905.1|10909.7|10904.7|10911.1|10906.1|10908.4|10903.4|55
1737143700000|2025-01-17 19:55:00|10909.6|10904.6|10909.6|10904.6|10911.5|10906.5|10908.7|10903.7|228
1737144000000|2025-01-17 20:00:00|10909.7|10904.7|10909.3|10904.3|10911|10906|10907.3|10902.3|47
1737144300000|2025-01-17 20:05:00|10909.1|10904.1|10909.3|10904.3|10911.1|10906.1|10908.6|10903.6|101
1737144600000|2025-01-17 20:10:00|10909.1|10904.1|10911.8|10906.8|10912.6|10907.6|10908.6|10903.6|23
1737144900000|2025-01-17 20:15:00|10912|10907|10908.6|10903.6|10912.8|10907.8|10908.6|10903.6|52
1737145200000|2025-01-17 20:20:00|10908.5|10903.5|10908.6|10903.6|10909.9|10904.9|10906.6|10901.6|17
1737145500000|2025-01-17 20:25:00|10908.7|10903.7|10907.5|10902.5|10909|10904|10907|10902|17
1737145800000|2025-01-17 20:30:00|10907.7|10902.7|10906|10901|10907.7|10902.7|10905.6|10900.6|13
1737146100000|2025-01-17 20:35:00|10905.8|10900.8|10908.5|10903.5|10908.6|10903.6|10905.8|10900.8|25
1737146400000|2025-01-17 20:40:00|10908.8|10903.8|10908.3|10903.3|10911.1|10906.1|10908.2|10903.2|28
1737146700000|2025-01-17 20:45:00|10908.5|10903.5|10909.7|10904.7|10910.7|10905.7|10908.1|10903.1|52
1737147000000|2025-01-17 20:50:00|10909.9|10904.9|10909.5|10904.5|10911.1|10906.1|10909.3|10904.3|30
1737147300000|2025-01-17 20:55:00|10909.6|10904.6|10910|10905|10911|10906|10908.8|10903.8|70
1737147600000|2025-01-17 21:00:00|10910.1|10905.1|10912.5|10907.5|10912.6|10907.6|10910|10905|43
1737147900000|2025-01-17 21:05:00|10912.3|10907.3|10913|10908|10913|10908|10911.8|10906.8|5
1737148200000|2025-01-17 21:10:00|10913.1|10908.1|10914.7|10909.7|10915.7|10910.7|10913.1|10908.1|25
1737148500000|2025-01-17 21:15:00|10914.5|10909.5|10914.8|10909.8|10915.3|10910.3|10914.3|10909.3|20
1737148800000|2025-01-17 21:20:00|10914.7|10909.7|10914.6|10909.6|10915|10910|10914.3|10909.3|9
1737149100000|2025-01-17 21:25:00|10914.7|10909.7|10912.8|10907.8|10915.5|10910.5|10912.3|10907.3|45
1737149400000|2025-01-17 21:30:00|10913|10908|10913.3|10908.3|10913.5|10908.5|10911.8|10906.8|10
1737149700000|2025-01-17 21:35:00|10913.6|10908.6|10914|10909|10914.2|10909.2|10913.3|10908.3|4
1737150000000|2025-01-17 21:40:00|10913.8|10908.8|10912.8|10907.8|10914|10909|10912.7|10907.7|20
1737150300000|2025-01-17 21:45:00|10912.7|10907.7|10915|10910|10915.3|10910.3|10912.5|10907.5|36
1737150600000|2025-01-17 21:50:00|10915.3|10910.3|10915.6|10910.6|10915.8|10910.8|10915|10910|23
1737150900000|2025-01-17 21:55:00|10915.5|10910.5|10917.4|10910.4|10917.4|10911.3|10914.1|10909.1|79
1737327600000|2025-01-19 23:00:00|10909.1|10904.1|10913.2|10908.2|10913.4|10908.4|10909.1|10904.1|10
1737327900000|2025-01-19 23:05:00|10913.1|10908.1|10913|10908|10915.1|10910.1|10912.1|10907.1|9
1737328200000|2025-01-19 23:10:00|10913.2|10908.2|10915.2|10910.2|10915.2|10910.2|10912.6|10907.6|11
1737328500000|2025-01-19 23:15:00|10914.9|10909.9|10917.3|10912.3|10917.4|10912.4|10914.3|10909.3|7
1737328800000|2025-01-19 23:20:00|10917.1|10912.1|10920.5|10915.5|10920.6|10915.6|10917.1|10912.1|18
1737329100000|2025-01-19 23:25:00|10920.6|10915.6|10918.9|10913.9|10920.6|10915.6|10918.5|10913.5|10
1737329400000|2025-01-19 23:30:00|10919|10914|10915.8|10910.8|10919.2|10914.2|10915.7|10910.7|9
1737329700000|2025-01-19 23:35:00|10915.7|10910.7|10913.7|10908.7|10915.7|10910.7|10913.4|10908.4|29
1737330000000|2025-01-19 23:40:00|10913.6|10908.6|10914.2|10909.2|10914.2|10909.2|10912.8|10907.8|1
1737330300000|2025-01-19 23:45:00|10914.4|10909.4|10912.4|10907.4|10914.9|10909.9|10912.3|10907.3|6
1737330600000|2025-01-19 23:50:00|10912.2|10907.2|10910.8|10905.8|10912.2|10907.2|10910.3|10905.3|4
1737330900000|2025-01-19 23:55:00|10910.9|10905.9|10906.8|10901.8|10910.9|10905.9|10906.7|10901.7|25
1737331200000|2025-01-20 00:00:00|10906.9|10901.9|10907.3|10902.3|10908.6|10903.6|10904.7|10899.7|8
1737331500000|2025-01-20 00:05:00|10907.4|10902.4|10903.4|10898.4|10907.7|10902.7|10903.2|10898.2|7
1737331800000|2025-01-20 00:10:00|10903.3|10898.3|10898.6|10893.6|10903.6|10898.6|10898.1|10893.1|35
1737332100000|2025-01-20 00:15:00|10898.7|10893.7|10899.7|10894.7|10901.1|10896.1|10898.7|10893.7|10
1737332400000|2025-01-20 00:20:00|10899.6|10894.6|10901.1|10896.1|10901.1|10896.1|10899.1|10894.1|15
1737332700000|2025-01-20 00:25:00|10900.9|10895.9|10903.1|10898.1|10903.1|10898.1|10900|10895|1
1737333000000|2025-01-20 00:30:00|10902.9|10897.9|10901.4|10896.4|10903.3|10898.3|10900.4|10895.4|2
1737333300000|2025-01-20 00:35:00|10901.6|10896.6|10902.2|10897.2|10902.6|10897.6|10901.1|10896.1|4
1737333600000|2025-01-20 00:40:00|10902.1|10897.1|10901.7|10896.7|10902.4|10897.4|10901.2|10896.2|4
1737333900000|2025-01-20 00:45:00|10901.6|10896.6|10900.5|10895.5|10901.6|10896.6|10899.7|10894.7|30
1737334200000|2025-01-20 00:50:00|10900.6|10895.6|10899.8|10894.8|10901.5|10896.5|10899.8|10894.8|20
1737334500000|2025-01-20 00:55:00|10899.9|10894.9|10898.5|10893.5|10900.5|10895.5|10898.4|10893.4|26
1737334800000|2025-01-20 01:00:00|10898.8|10893.8|10900.5|10895.5|10901.7|10896.7|10898.5|10893.5|62
1737335100000|2025-01-20 01:05:00|10900.4|10895.4|10899.3|10894.3|10901.9|10896.9|10899.3|10894.3|20
1737335400000|2025-01-20 01:10:00|10899.6|10894.6|10899.4|10894.4|10899.7|10894.7|10897.3|10892.3|30
1737335700000|2025-01-20 01:15:00|10899.3|10894.3|10902.9|10897.9|10902.9|10897.9|10898.8|10893.8|14
1737336000000|2025-01-20 01:20:00|10903.1|10898.1|10901.9|10896.9|10903.3|10898.3|10900.9|10895.9|6
1737336300000|2025-01-20 01:25:00|10901.8|10896.8|10902.5|10897.5|10903.5|10898.5|10901.4|10896.4|33
1737336600000|2025-01-20 01:30:00|10902.8|10897.8|10903.5|10898.5|10905.3|10900.3|10902.8|10897.8|27
1737336900000|2025-01-20 01:35:00|10903.4|10898.4|10903|10898|10903.5|10898.5|10901.4|10896.4|40
1737337200000|2025-01-20 01:40:00|10903.2|10898.2|10900.1|10895.1|10903.4|10898.4|10900.1|10895.1|18
1737337500000|2025-01-20 01:45:00|10899.9|10894.9|10897.9|10892.9|10900|10895|10897.1|10892.1|33
1737337800000|2025-01-20 01:50:00|10897.7|10892.7|10896.4|10891.4|10898.4|10893.4|10895.9|10890.9|44
1737338100000|2025-01-20 01:55:00|10896.2|10891.2|10893.2|10888.2|10896.2|10891.2|10891|10886|21
1737338400000|2025-01-20 02:00:00|10893|10888|10894.5|10889.5|10894.8|10889.8|10892.6|10887.6|8
1737338700000|2025-01-20 02:05:00|10894.7|10889.7|10894.5|10889.5|10897|10892|10894.2|10889.2|15
1737339000000|2025-01-20 02:10:00|10894.4|10889.4|10894.5|10889.5|10895|10890|10893.4|10888.4|4
1737339300000|2025-01-20 02:15:00|10894.4|10889.4|10895.9|10890.9|10896|10891|10893.2|10888.2|0
1737339600000|2025-01-20 02:20:00|10896|10891|10895|10890|10896|10891|10895|10890|4
1737339900000|2025-01-20 02:25:00|10895.2|10890.2|10896.7|10891.7|10897.2|10892.2|10894.9|10889.9|11
1737340200000|2025-01-20 02:30:00|10896.9|10891.9|10894.2|10889.2|10897|10892|10893.6|10888.6|4
1737340500000|2025-01-20 02:35:00|10894.1|10889.1|10892.5|10887.5|10894.2|10889.2|10891.5|10886.5|5
1737340800000|2025-01-20 02:40:00|10892.7|10887.7|10892.9|10887.9|10893.9|10888.9|10892.4|10887.4|3
1737341100000|2025-01-20 02:45:00|10893|10888|10894.3|10889.3|10894.4|10889.4|10892.4|10887.4|2
1737341400000|2025-01-20 02:50:00|10894.5|10889.5|10894.2|10889.2|10895.9|10890.9|10894.2|10889.2|6
1737341700000|2025-01-20 02:55:00|10894.4|10889.4|10892.5|10887.5|10895.5|10890.5|10892.4|10887.4|2
1737342000000|2025-01-20 03:00:00|10892.7|10887.7|10889.4|10884.4|10892.9|10887.9|10889.4|10884.4|17
1737342300000|2025-01-20 03:05:00|10889.5|10884.5|10890.2|10885.2|10890.4|10885.4|10888.4|10883.4|10
1737342600000|2025-01-20 03:10:00|10890.4|10885.4|10888.9|10883.9|10890.4|10885.4|10888.4|10883.4|5
1737342900000|2025-01-20 03:15:00|10888.7|10883.7|10888.2|10883.2|10888.7|10883.7|10887.8|10882.8|4
1737343200000|2025-01-20 03:20:00|10888.4|10883.4|10888.5|10883.5|10889.4|10884.4|10888.2|10883.2|8
1737343500000|2025-01-20 03:25:00|10888.7|10883.7|10888.4|10883.4|10889|10884|10888|10883|0
1737343800000|2025-01-20 03:30:00|10888.2|10883.2|10884.9|10879.9|10888.4|10883.4|10883.9|10878.9|13
1737344100000|2025-01-20 03:35:00|10885|10880|10887.5|10882.5|10887.9|10882.9|10884.2|10879.2|51
1737344400000|2025-01-20 03:40:00|10887.7|10882.7|10886.8|10881.8|10888.3|10883.3|10885.8|10880.8|11
1737344700000|2025-01-20 03:45:00|10886.7|10881.7|10884|10879|10886.8|10881.8|10883.7|10878.7|48
1737345000000|2025-01-20 03:50:00|10883.8|10878.8|10880.9|10875.9|10883.8|10878.8|10880.8|10875.8|7
1737345300000|2025-01-20 03:55:00|10881|10876|10878.5|10873.5|10881.3|10876.3|10878.3|10873.3|19
1737345600000|2025-01-20 04:00:00|10878.3|10873.3|10878.3|10873.3|10879.8|10874.8|10878|10873|13
1737345900000|2025-01-20 04:05:00|10878.5|10873.5|10881.8|10876.8|10882|10877|10878.3|10873.3|11
1737346200000|2025-01-20 04:10:00|10881.7|10876.7|10880.3|10875.3|10881.7|10876.7|10880.2|10875.2|25
1737346500000|2025-01-20 04:15:00|10880.5|10875.5|10880.3|10875.3|10880.7|10875.7|10879.8|10874.8|13
1737346800000|2025-01-20 04:20:00|10880.5|10875.5|10880.7|10875.7|10881.2|10876.2|10880|10875|18
1737347100000|2025-01-20 04:25:00|10880.8|10875.8|10881.7|10876.7|10882|10877|10880.7|10875.7|7
1737347400000|2025-01-20 04:30:00|10881.8|10876.8|10883|10878|10883|10878|10881.5|10876.5|6
1737347700000|2025-01-20 04:35:00|10882.8|10877.8|10882.5|10877.5|10882.8|10877.8|10882.3|10877.3|1
1737348000000|2025-01-20 04:40:00|10882.3|10877.3|10882.1|10877.1|10882.8|10877.8|10881.5|10876.5|1
1737348300000|2025-01-20 04:45:00|10882.3|10877.3|10882.3|10877.3|10882.8|10877.8|10882.2|10877.2|0
1737348600000|2025-01-20 04:50:00|10882.5|10877.5|10883.5|10878.5|10884.3|10879.3|10882.5|10877.5|0
1737348900000|2025-01-20 04:55:00|10883.4|10878.4|10882.3|10877.3|10883.5|10878.5|10882.3|10877.3|13
1737349200000|2025-01-20 05:00:00|10882.5|10877.5|10882.3|10877.3|10882.5|10877.5|10881|10876|7
1737349500000|2025-01-20 05:05:00|10882.2|10877.2|10882.5|10877.5|10882.7|10877.7|10881.5|10876.5|15
1737349800000|2025-01-20 05:10:00|10882.3|10877.3|10883|10878|10883|10878|10881.8|10876.8|8
1737350100000|2025-01-20 05:15:00|10883.2|10878.2|10884.2|10879.2|10884.3|10879.3|10883.1|10878.1|1
1737350400000|2025-01-20 05:20:00|10884|10879|10883.5|10878.5|10884.3|10879.3|10883.1|10878.1|1
1737350700000|2025-01-20 05:25:00|10883.3|10878.3|10883.8|10878.8|10884.8|10879.8|10883.3|10878.3|21
1737351000000|2025-01-20 05:30:00|10884|10879|10883.3|10878.3|10884.5|10879.5|10883.3|10878.3|21
1737351300000|2025-01-20 05:35:00|10883.5|10878.5|10882.2|10877.2|10883.8|10878.8|10881.7|10876.7|28
1737351600000|2025-01-20 05:40:00|10882|10877|10880.9|10875.9|10882.1|10877.1|10880|10875|38
1737351900000|2025-01-20 05:45:00|10880.7|10875.7|10880.4|10875.4|10881.6|10876.6|10880.3|10875.3|9
1737352200000|2025-01-20 05:50:00|10880.6|10875.6|10882.4|10877.4|10882.7|10877.7|10880.4|10875.4|21
1737352500000|2025-01-20 05:55:00|10882.3|10877.3|10884.2|10879.2|10884.7|10879.7|10882.1|10877.1|34
1737352800000|2025-01-20 06:00:00|10884.1|10879.1|10887.2|10882.2|10887.4|10882.4|10884.1|10879.1|21
1737353100000|2025-01-20 06:05:00|10887.1|10882.1|10884.9|10879.9|10887.2|10882.2|10884.6|10879.6|27
1737353400000|2025-01-20 06:10:00|10884.7|10879.7|10885.4|10880.4|10885.5|10880.5|10883.9|10878.9|14
1737353700000|2025-01-20 06:15:00|10885.5|10880.5|10885.4|10880.4|10887|10882|10885.4|10880.4|1
1737354000000|2025-01-20 06:20:00|10885.5|10880.5|10884.1|10879.1|10885.5|10880.5|10884.1|10879.1|15
1737354300000|2025-01-20 06:25:00|10884.2|10879.2|10882|10877|10884.4|10879.4|10882|10877|11
1737354600000|2025-01-20 06:30:00|10881.9|10876.9|10881|10876|10882.8|10877.8|10880.1|10875.1|11
1737354900000|2025-01-20 06:35:00|10881.1|10876.1|10884.4|10879.4|10884.4|10879.4|10881|10876|17
1737355200000|2025-01-20 06:40:00|10884.5|10879.5|10886.2|10881.2|10886.3|10881.3|10884.4|10879.4|10
1737355500000|2025-01-20 06:45:00|10886.3|10881.3|10884|10879|10886.3|10881.3|10882.8|10877.8|6
1737355800000|2025-01-20 06:50:00|10883.9|10878.9|10878.2|10873.2|10885|10880|10878.2|10873.2|17
1737356100000|2025-01-20 06:55:00|10878|10873|10879.8|10874.8|10879.8|10874.8|10873.2|10868.2|53
1737356400000|2025-01-20 07:00:00|10880|10875|10880.7|10875.7|10882|10877|10878.8|10873.8|22
1737356700000|2025-01-20 07:05:00|10880.5|10875.5|10881.6|10876.6|10882.4|10877.4|10880.5|10875.5|36
1737357000000|2025-01-20 07:10:00|10881.4|10876.4|10882.3|10877.3|10882.5|10877.5|10879.5|10874.5|14
1737357300000|2025-01-20 07:15:00|10882|10877|10882.8|10877.8|10883|10878|10881.6|10876.6|21
1737357600000|2025-01-20 07:20:00|10882.7|10877.7|10880.7|10875.7|10883.7|10878.7|10880.5|10875.5|43
1737357900000|2025-01-20 07:25:00|10880.6|10875.6|10879.8|10874.8|10881.2|10876.2|10878|10873|24
1737358200000|2025-01-20 07:30:00|10879.9|10874.9|10880.9|10875.9|10881.2|10876.2|10878|10873|16
1737358500000|2025-01-20 07:35:00|10881|10876|10877.4|10872.4|10881|10876|10877|10872|14
1737358800000|2025-01-20 07:40:00|10877.5|10872.5|10872.5|10867.5|10877.5|10872.5|10872|10867|63
1737359100000|2025-01-20 07:45:00|10872.3|10867.3|10874.6|10869.6|10875|10870|10870.9|10865.9|44
1737359400000|2025-01-20 07:50:00|10874.5|10869.5|10876.1|10871.1|10876.5|10871.5|10874.5|10869.5|24
1737359700000|2025-01-20 07:55:00|10876.3|10871.3|10872.9|10867.9|10877.4|10872.4|10872.4|10867.4|44
1737360000000|2025-01-20 08:00:00|10872.6|10867.6|10874|10869|10876.5|10871.5|10871.9|10866.9|53
1737360300000|2025-01-20 08:05:00|10874.1|10869.1|10874.4|10869.4|10877|10872|10873.1|10868.1|34
1737360600000|2025-01-20 08:10:00|10874.5|10869.5|10876.2|10871.2|10877.6|10872.6|10873.7|10868.7|26
1737360900000|2025-01-20 08:15:00|10876.1|10871.1|10879.1|10874.1|10879.5|10874.5|10874.8|10869.8|35
1737361200000|2025-01-20 08:20:00|10879.2|10874.2|10879.4|10874.4|10880.5|10875.5|10877.1|10872.1|10
1737361500000|2025-01-20 08:25:00|10879.5|10874.5|10881.7|10876.7|10883.5|10878.5|10879.2|10874.2|26
1737361800000|2025-01-20 08:30:00|10881.6|10876.6|10881.9|10876.9|10882.4|10877.4|10879.2|10874.2|28
1737362100000|2025-01-20 08:35:00|10882.2|10877.2|10878.5|10873.5|10883.1|10878.1|10878.5|10873.5|27
1737362400000|2025-01-20 08:40:00|10878.6|10873.6|10879.5|10874.5|10880.4|10875.4|10877|10872|46
1737362700000|2025-01-20 08:45:00|10878.8|10873.8|10880.9|10875.9|10881.1|10876.1|10878.6|10873.6|33
1737363000000|2025-01-20 08:50:00|10880.7|10875.7|10883.4|10878.4|10883.4|10878.4|10879.4|10874.4|22
1737363300000|2025-01-20 08:55:00|10883.5|10878.5|10882.9|10877.9|10884.4|10879.4|10882.5|10877.5|29
1737363600000|2025-01-20 09:00:00|10882.7|10877.7|10881.5|10876.5|10883.8|10878.8|10879.4|10874.4|58
1737363900000|2025-01-20 09:05:00|10881.8|10876.8|10879.4|10874.4|10883.3|10878.3|10879.3|10874.3|54
1737364200000|2025-01-20 09:10:00|10879.3|10874.3|10883.2|10878.2|10883.6|10878.6|10879.3|10874.3|50
1737364500000|2025-01-20 09:15:00|10883.3|10878.3|10888.7|10883.7|10889.2|10884.2|10883.3|10878.3|31
1737364800000|2025-01-20 09:20:00|10888.5|10883.5|10889.2|10884.2|10889.9|10884.9|10887.4|10882.4|27
1737365100000|2025-01-20 09:25:00|10889.4|10884.4|10886.4|10881.4|10889.4|10884.4|10885.8|10880.8|27
1737365400000|2025-01-20 09:30:00|10886.3|10881.3|10889.4|10884.4|10889.8|10884.8|10883.9|10878.9|44
1737365700000|2025-01-20 09:35:00|10889.3|10884.3|10890.4|10885.4|10891.9|10886.9|10887.9|10882.9|25
1737366000000|2025-01-20 09:40:00|10890.7|10885.7|10888.4|10883.4|10891.3|10886.3|10887.3|10882.3|16
1737366300000|2025-01-20 09:45:00|10888.3|10883.3|10889.4|10884.4|10889.4|10884.4|10887.3|10882.3|32
1737366600000|2025-01-20 09:50:00|10889.3|10884.3|10888.2|10883.2|10890.2|10885.2|10887.9|10882.9|11
1737366900000|2025-01-20 09:55:00|10888.4|10883.4|10889.7|10884.7|10890.2|10885.2|10887.5|10882.5|36
1737367200000|2025-01-20 10:00:00|10889.5|10884.5|10884.7|10879.7|10889.5|10884.5|10884.2|10879.2|23
1737367500000|2025-01-20 10:05:00|10884.6|10879.6|10883.6|10878.6|10885.4|10880.4|10881.2|10876.2|94
1737367800000|2025-01-20 10:10:00|10883.5|10878.5|10882.3|10877.3|10883.7|10878.7|10881.7|10876.7|13
1737368100000|2025-01-20 10:15:00|10882.2|10877.2|10881.1|10876.1|10882.2|10877.2|10879.7|10874.7|29
1737368400000|2025-01-20 10:20:00|10881|10876|10882.7|10877.7|10883.1|10878.1|10880.3|10875.3|27
1737368700000|2025-01-20 10:25:00|10882.9|10877.9|10882|10877|10884.9|10879.9|10881.8|10876.8|18
1737369000000|2025-01-20 10:30:00|10881.8|10876.8|10877.5|10872.5|10882.4|10877.4|10877.2|10872.2|23
1737369300000|2025-01-20 10:35:00|10877.6|10872.6|10879.2|10874.2|10879.2|10874.2|10876.7|10871.7|23
1737369600000|2025-01-20 10:40:00|10879.4|10874.4|10880.1|10875.1|10881.4|10876.4|10879.2|10874.2|15
1737369900000|2025-01-20 10:45:00|10880.3|10875.3|10882.2|10877.2|10882.2|10877.2|10879.2|10874.2|2
1737370200000|2025-01-20 10:50:00|10882|10877|10883.7|10878.7|10883.9|10878.9|10882|10877|15
1737370500000|2025-01-20 10:55:00|10883.6|10878.6|10882.7|10877.7|10884.6|10879.6|10882.2|10877.2|37
1737370800000|2025-01-20 11:00:00|10882.8|10877.8|10878.7|10873.7|10883.9|10878.9|10878.1|10873.1|20
1737371100000|2025-01-20 11:05:00|10878.6|10873.6|10878.7|10873.7|10881|10876|10878.3|10873.3|20
1737371400000|2025-01-20 11:10:00|10878.9|10873.9|10876.4|10871.4|10879.7|10874.7|10875.8|10870.8|32
1737371700000|2025-01-20 11:15:00|10876.6|10871.6|10875|10870|10877.9|10872.9|10874.2|10869.2|25
1737372000000|2025-01-20 11:20:00|10875.2|10870.2|10879.2|10874.2|10879.7|10874.7|10875.1|10870.1|31
1737372300000|2025-01-20 11:25:00|10878.8|10873.8|10877.1|10872.1|10879.2|10874.2|10876.3|10871.3|19
1737372600000|2025-01-20 11:30:00|10877.4|10872.4|10877.7|10872.7|10880.5|10875.5|10877.1|10872.1|26
1737372900000|2025-01-20 11:35:00|10877.9|10872.9|10877.7|10872.7|10879.5|10874.5|10877.2|10872.2|15
1737373200000|2025-01-20 11:40:00|10878|10873|10877.2|10872.2|10879.9|10874.9|10876.7|10871.7|6
1737373500000|2025-01-20 11:45:00|10877.1|10872.1|10876.2|10871.2|10877.6|10872.6|10876.2|10871.2|14
1737373800000|2025-01-20 11:50:00|10876.4|10871.4|10874.9|10869.9|10877.1|10872.1|10874.2|10869.2|39
1737374100000|2025-01-20 11:55:00|10875.1|10870.1|10873.3|10868.3|10875.4|10870.4|10873.3|10868.3|37
1737374400000|2025-01-20 12:00:00|10873.5|10868.5|10873.9|10868.9|10874.8|10869.8|10872.8|10867.8|27
1737374700000|2025-01-20 12:05:00|10873.7|10868.7|10876.3|10871.3|10876.6|10871.6|10872.4|10867.4|71
1737375000000|2025-01-20 12:10:00|10876.5|10871.5|10876.8|10871.8|10877.2|10872.2|10875.4|10870.4|25
1737375300000|2025-01-20 12:15:00|10876.7|10871.7|10877.2|10872.2|10880.5|10875.5|10876.4|10871.4|39
1737375600000|2025-01-20 12:20:00|10877.1|10872.1|10879.8|10874.8|10879.9|10874.9|10876.1|10871.1|7
1737375900000|2025-01-20 12:25:00|10880|10875|10883.1|10878.1|10883.4|10878.4|10878.3|10873.3|29
1737376200000|2025-01-20 12:30:00|10883.4|10878.4|10878.1|10873.1|10883.4|10878.4|10877.9|10872.9|25
1737376500000|2025-01-20 12:35:00|10878.2|10873.2|10875.8|10870.8|10879.6|10874.6|10875.8|10870.8|60
1737376800000|2025-01-20 12:40:00|10876.1|10871.1|10876.6|10871.6|10877|10872|10874.2|10869.2|69
1737377100000|2025-01-20 12:45:00|10876.9|10871.9|10877.8|10872.8|10879.8|10874.8|10875.8|10870.8|51
1737377400000|2025-01-20 12:50:00|10877.9|10872.9|10878.3|10873.3|10879.9|10874.9|10876.5|10871.5|40
1737377700000|2025-01-20 12:55:00|10878.4|10873.4|10877.4|10872.4|10879.5|10874.5|10877|10872|16
1737378000000|2025-01-20 13:00:00|10877.9|10872.9|10879.9|10874.9|10881|10876|10877.6|10872.6|28
1737378300000|2025-01-20 13:05:00|10879.8|10874.8|10881.2|10876.2|10882.4|10877.4|10879.6|10874.6|23
1737378600000|2025-01-20 13:10:00|10881.1|10876.1|10880.8|10875.8|10882.3|10877.3|10879.4|10874.4|9
1737378900000|2025-01-20 13:15:00|10880.6|10875.6|10883.4|10878.4|10883.4|10878.4|10879.9|10874.9|9
1737379200000|2025-01-20 13:20:00|10883.3|10878.3|10881.9|10876.9|10885|10880|10881.4|10876.4|32
1737379500000|2025-01-20 13:25:00|10882|10877|10883.5|10878.5|10884.4|10879.4|10882|10877|31
1737379800000|2025-01-20 13:30:00|10885.9|10880.9|10800.1|10795.1|10889.9|10884.9|10800.1|10795.1|1755
1737380100000|2025-01-20 13:35:00|10800.2|10795.2|10826.1|10821.1|10830.3|10825.3|10799.4|10794.4|529
1737380400000|2025-01-20 13:40:00|10826.3|10821.3|10816.5|10811.5|10833.1|10828.1|10813.3|10808.3|644
1737380700000|2025-01-20 13:45:00|10816.7|10811.7|10801.2|10796.2|10816.9|10811.9|10800.6|10795.6|596
1737381000000|2025-01-20 13:50:00|10801.4|10796.4|10803.1|10798.1|10808.7|10803.7|10795.7|10790.7|434
1737381300000|2025-01-20 13:55:00|10803|10798|10795.5|10790.5|10803.8|10798.8|10794.3|10789.3|567
1737381600000|2025-01-20 14:00:00|10795.6|10790.6|10797.9|10792.9|10797.9|10792.9|10789.3|10784.3|212
1737381900000|2025-01-20 14:05:00|10797.8|10792.8|10807.6|10802.6|10810|10805|10797.6|10792.6|237
1737382200000|2025-01-20 14:10:00|10807.7|10802.7|10804|10799|10813.6|10808.6|10803|10798|228
1737382500000|2025-01-20 14:15:00|10803.8|10798.8|10801.1|10796.1|10804.1|10799.1|10791.9|10786.9|127
1737382800000|2025-01-20 14:20:00|10801.4|10796.4|10795.3|10790.3|10804.7|10799.7|10793.2|10788.2|335
1737383100000|2025-01-20 14:25:00|10795.2|10790.2|10794.3|10789.3|10800.1|10795.1|10791.9|10786.9|66
1737383400000|2025-01-20 14:30:00|10793.9|10788.9|10791|10786|10798.7|10793.7|10790.8|10785.8|47
1737383700000|2025-01-20 14:35:00|10791.1|10786.1|10801.9|10796.9|10802.9|10797.9|10791|10786|75
1737384000000|2025-01-20 14:40:00|10802.1|10797.1|10769.8|10764.8|10805.2|10800.2|10766|10761|425
1737384300000|2025-01-20 14:45:00|10769.9|10764.9|10770.3|10765.3|10777.2|10772.2|10767.3|10762.3|194
1737384600000|2025-01-20 14:50:00|10770.5|10765.5|10776.5|10771.5|10778.2|10773.2|10770.4|10765.4|122
1737384900000|2025-01-20 14:55:00|10776.7|10771.7|10780.6|10775.6|10786.8|10781.8|10774|10769|97
1737385200000|2025-01-20 15:00:00|10780.8|10775.8|10779.2|10774.2|10786.1|10781.1|10777.8|10772.8|110
1737385500000|2025-01-20 15:05:00|10779|10774|10777.4|10772.4|10784.4|10779.4|10774.4|10769.4|98
1737385800000|2025-01-20 15:10:00|10777.6|10772.6|10773.7|10768.7|10778.1|10773.1|10769.6|10764.6|78
1737386100000|2025-01-20 15:15:00|10773.8|10768.8|10776.2|10771.2|10784.2|10779.2|10771.9|10766.9|115
1737386400000|2025-01-20 15:20:00|10776|10771|10777.3|10772.3|10779.1|10774.1|10771|10766|92
1737386700000|2025-01-20 15:25:00|10777.4|10772.4|10794.8|10789.8|10798|10793|10776.9|10771.9|196
1737387000000|2025-01-20 15:30:00|10794.7|10789.7|10791.5|10786.5|10798.3|10793.3|10788.8|10783.8|124
1737387300000|2025-01-20 15:35:00|10791.8|10786.8|10797.2|10792.2|10799.4|10794.4|10790.7|10785.7|305
1737387600000|2025-01-20 15:40:00|10797.4|10792.4|10807|10802|10807|10802|10797.4|10792.4|174
1737387900000|2025-01-20 15:45:00|10806.9|10801.9|10805.7|10800.7|10810.9|10805.9|10803.6|10798.6|88
1737388200000|2025-01-20 15:50:00|10805.5|10800.5|10797.7|10792.7|10807.1|10802.1|10797.2|10792.2|105
1737388500000|2025-01-20 15:55:00|10797.8|10792.8|10796.6|10791.6|10797.9|10792.9|10794.5|10789.5|115
1737388800000|2025-01-20 16:00:00|10796.5|10791.5|10796.4|10791.4|10800.4|10795.4|10792|10787|92
1737389100000|2025-01-20 16:05:00|10796.2|10791.2|10797.4|10792.4|10799|10794|10794.6|10789.6|55
1737389400000|2025-01-20 16:10:00|10797.2|10792.2|10799.2|10794.2|10802.6|10797.6|10795.4|10790.4|72
1737389700000|2025-01-20 16:15:00|10799|10794|10799.8|10794.8|10802.1|10797.1|10798.1|10793.1|36
1737390000000|2025-01-20 16:20:00|10799.6|10794.6|10794.6|10789.6|10800.6|10795.6|10794|10789|48
1737390300000|2025-01-20 16:25:00|10794.8|10789.8|10791.6|10786.6|10795.9|10790.9|10790.9|10785.9|56
1737390600000|2025-01-20 16:30:00|10791.9|10786.9|10790.3|10785.3|10792.6|10787.6|10789.5|10784.5|49
1737390900000|2025-01-20 16:35:00|10790.1|10785.1|10795.7|10790.7|10797.1|10792.1|10790.1|10785.1|77
1737391200000|2025-01-20 16:40:00|10795.9|10790.9|10793|10788|10796.2|10791.2|10792.4|10787.4|37
1737391500000|2025-01-20 16:45:00|10793.1|10788.1|10792.2|10787.2|10794.3|10789.3|10791.2|10786.2|33
1737391800000|2025-01-20 16:50:00|10792.1|10787.1|10794.8|10789.8|10794.8|10789.8|10791.8|10786.8|42
1737392100000|2025-01-20 16:55:00|10795|10790|10795.1|10790.1|10796.7|10791.7|10793.7|10788.7|35
1737392400000|2025-01-20 17:00:00|10795.2|10790.2|10802.9|10797.9|10802.9|10797.9|10794.9|10789.9|47
1737392700000|2025-01-20 17:05:00|10802.6|10797.6|10807.1|10802.1|10807.2|10802.2|10801.6|10796.6|52
1737393000000|2025-01-20 17:10:00|10807|10802|10814.8|10809.8|10815.4|10810.4|10805.8|10800.8|104
1737393300000|2025-01-20 17:15:00|10814.7|10809.7|10810.6|10805.6|10818.5|10813.5|10808.5|10803.5|78
1737393600000|2025-01-20 17:20:00|10810.9|10805.9|10818.3|10813.3|10819.1|10814.1|10806.4|10801.4|135
1737393900000|2025-01-20 17:25:00|10819.6|10814.6|10820.3|10815.3|10835.3|10830.3|10816.8|10811.8|455
1737394200000|2025-01-20 17:30:00|10820.2|10815.2|10803.5|10798.5|10820.7|10815.7|10803.5|10798.5|66
1737394500000|2025-01-20 17:35:00|10803.3|10798.3|10795.4|10790.4|10808.9|10803.9|10790.3|10785.3|117
1737394800000|2025-01-20 17:40:00|10795.2|10790.2|10802.4|10797.4|10807.1|10802.1|10795.2|10790.2|86
1737395100000|2025-01-20 17:45:00|10802.1|10797.1|10803.1|10798.1|10805.4|10800.4|10801.7|10796.7|41
1737395400000|2025-01-20 17:50:00|10803.3|10798.3|10803.4|10798.4|10805|10800|10800.1|10795.1|28
1737395700000|2025-01-20 17:55:00|10803.5|10798.5|10806|10801|10808.4|10803.4|10803.5|10798.5|44
1737396000000|2025-01-20 18:00:00|10805.8|10800.8|10803.4|10798.4|10807|10802|10802.7|10797.7|23
1737396300000|2025-01-20 18:05:00|10803.2|10798.2|10802.3|10797.3|10803.4|10798.4|10800.3|10795.3|5
1737396600000|2025-01-20 18:10:00|10802.2|10797.2|10805.5|10800.5|10805.5|10800.5|10801.5|10796.5|5
1737396900000|2025-01-20 18:15:00|10805.4|10800.4|10805.7|10800.7|10806|10801|10804|10799|6
1737397200000|2025-01-20 18:20:00|10805.8|10800.8|10808.8|10803.8|10810.2|10805.2|10805.4|10800.4|18
1737397500000|2025-01-20 18:25:00|10808.9|10803.9|10806.3|10801.3|10809.2|10804.2|10806.2|10801.2|1
1737397800000|2025-01-20 18:30:00|10806.1|10801.1|10803.8|10798.8|10806.6|10801.6|10802.3|10797.3|17
1737398100000|2025-01-20 18:35:00|10803.7|10798.7|10805.4|10800.4|10807.7|10802.7|10802.8|10797.8|34
1737398400000|2025-01-20 18:40:00|10805.3|10800.3|10803.3|10798.3|10805.3|10800.3|10802.3|10797.3|1
1737398700000|2025-01-20 18:45:00|10803.1|10798.1|10804.7|10799.7|10805.9|10800.9|10803.1|10798.1|8
1737399000000|2025-01-20 18:50:00|10804.8|10799.8|10803.9|10798.9|10805|10800|10803.7|10798.7|2
1737399300000|2025-01-20 18:55:00|10803.7|10798.7|10795.3|10790.3|10803.7|10798.7|10795|10790|30
1737399600000|2025-01-20 19:00:00|10795.1|10790.1|10795.4|10790.4|10796.9|10791.9|10792.5|10787.5|25
1737399900000|2025-01-20 19:05:00|10795.5|10790.5|10797.4|10792.4|10797.9|10792.9|10794.9|10789.9|2
1737400200000|2025-01-20 19:10:00|10797.3|10792.3|10797.9|10792.9|10798.4|10793.4|10797.3|10792.3|10
1737400500000|2025-01-20 19:15:00|10797.7|10792.7|10797.8|10792.8|10798.9|10793.9|10797.5|10792.5|5
1737400800000|2025-01-20 19:20:00|10797.9|10792.9|10799|10794|10799.9|10794.9|10797.4|10792.4|6
1737401100000|2025-01-20 19:25:00|10799.1|10794.1|10797|10792|10799.1|10794.1|10796.8|10791.8|17
1737401400000|2025-01-20 19:30:00|10796.9|10791.9|10796.2|10791.2|10797|10792|10795.6|10790.6|15
1737401700000|2025-01-20 19:35:00|10796.1|10791.1|10796.2|10791.2|10796.5|10791.5|10796.1|10791.1|3
1737402000000|2025-01-20 19:40:00|10796|10791|10790.8|10785.8|10796.4|10791.4|10790.8|10785.8|31
1737402300000|2025-01-20 19:45:00|10790.5|10785.5|10777.8|10772.8|10790.7|10785.7|10775.6|10770.6|87
1737402600000|2025-01-20 19:50:00|10778.1|10773.1|10773.8|10768.8|10778.3|10773.3|10770.6|10765.6|30
1737402900000|2025-01-20 19:55:00|10774.1|10769.1|10774.2|10769.2|10779.6|10774.6|10773.3|10768.3|27
1737403200000|2025-01-20 20:00:00|10774.4|10769.4|10769.1|10764.1|10776.7|10771.7|10769.1|10764.1|32
1737403500000|2025-01-20 20:05:00|10768.9|10763.9|10767.3|10762.3|10769.7|10764.7|10766.6|10761.6|47
1737403800000|2025-01-20 20:10:00|10767.2|10762.2|10766.2|10761.2|10770.1|10765.1|10761.7|10756.7|46
1737404100000|2025-01-20 20:15:00|10767.1|10762.1|10776.7|10771.7|10776.7|10771.7|10766.7|10761.7|23
1737404400000|2025-01-20 20:20:00|10776.5|10771.5|10777.7|10772.7|10778.9|10773.9|10775.3|10770.3|35
1737404700000|2025-01-20 20:25:00|10777.6|10772.6|10779.2|10774.2|10780.5|10775.5|10777.2|10772.2|15
1737405000000|2025-01-20 20:30:00|10779.1|10774.1|10775.7|10770.7|10781.1|10776.1|10775|10770|9
1737405300000|2025-01-20 20:35:00|10775.6|10770.6|10772.2|10767.2|10775.7|10770.7|10769.7|10764.7|19
1737405600000|2025-01-20 20:40:00|10772|10767|10778.7|10773.7|10779.1|10774.1|10771.8|10766.8|5
1737405900000|2025-01-20 20:45:00|10779|10774|10778.5|10773.5|10781.1|10776.1|10778.5|10773.5|5
1737406200000|2025-01-20 20:50:00|10778.8|10773.8|10776.2|10771.2|10779|10774|10776.2|10771.2|5
1737406500000|2025-01-20 20:55:00|10776.4|10771.4|10777.3|10772.3|10777.7|10772.7|10776.4|10771.4|2
1737406800000|2025-01-20 21:00:00|10777.4|10772.4|10779.2|10774.2|10781.2|10776.2|10777.4|10772.4|1
1737407100000|2025-01-20 21:05:00|10779.3|10774.3|10779.2|10774.2|10780.2|10775.2|10777.7|10772.7|0
1737407400000|2025-01-20 21:10:00|10779|10774|10774.2|10769.2|10779.2|10774.2|10774.2|10769.2|1
1737407700000|2025-01-20 21:15:00|10773.9|10768.9|10778.3|10773.3|10778.7|10773.7|10773.8|10768.8|3
1737408000000|2025-01-20 21:20:00|10778.2|10773.2|10779.4|10774.4|10779.9|10774.9|10777.7|10772.7|5
1737408300000|2025-01-20 21:25:00|10779.3|10774.3|10779.2|10774.2|10779.9|10774.9|10778.7|10773.7|1
1737408600000|2025-01-20 21:30:00|10779.3|10774.3|10781.4|10776.4|10781.4|10776.4|10779.2|10774.2|2
1737408900000|2025-01-20 21:35:00|10781.7|10776.7|10781.2|10776.2|10784.2|10779.2|10781|10776|3
1737409200000|2025-01-20 21:40:00|10781.3|10776.3|10780.7|10775.7|10781.7|10776.7|10779.7|10774.7|8
1737409500000|2025-01-20 21:45:00|10780.4|10775.4|10779.4|10774.4|10781.8|10776.8|10779.4|10774.4|3
1737409800000|2025-01-20 21:50:00|10779.7|10774.7|10779.2|10774.2|10781.4|10776.4|10778.9|10773.9|17
1737410100000|2025-01-20 21:55:00|10779|10774|10774.2|10765.2|10779.1|10774.1|10774.2|10765.2|20
1737421200000|2025-01-21 01:00:00|10835.6|10830.6|10838.9|10833.9|10841.8|10836.8|10827.8|10822.8|253
1737421500000|2025-01-21 01:05:00|10838.8|10833.8|10830.9|10825.9|10839.4|10834.4|10828|10823|247
1737421800000|2025-01-21 01:10:00|10830.8|10825.8|10825.6|10820.6|10830.9|10825.9|10815.5|10810.5|134
1737422100000|2025-01-21 01:15:00|10825.5|10820.5|10820.6|10815.6|10825.8|10820.8|10817.7|10812.7|128
1737422400000|2025-01-21 01:20:00|10820.7|10815.7|10815.5|10810.5|10821.8|10816.8|10811.5|10806.5|180
1737422700000|2025-01-21 01:25:00|10815.3|10810.3|10810.3|10805.3|10825.5|10820.5|10799.5|10794.5|347
1737423000000|2025-01-21 01:30:00|10810.5|10805.5|10818|10813|10818.9|10813.9|10809.6|10804.6|102
1737423300000|2025-01-21 01:35:00|10817.9|10812.9|10826|10821|10827.3|10822.3|10815.5|10810.5|48
1737423600000|2025-01-21 01:40:00|10825.9|10820.9|10829.1|10824.1|10829.5|10824.5|10819.7|10814.7|59
1737423900000|2025-01-21 01:45:00|10829.3|10824.3|10824.2|10819.2|10829.6|10824.6|10821.8|10816.8|59
1737424200000|2025-01-21 01:50:00|10824.1|10819.1|10823|10818|10826.1|10821.1|10820.3|10815.3|35
1737424500000|2025-01-21 01:55:00|10822.8|10817.8|10822.8|10817.8|10823.4|10818.4|10818.2|10813.2|45
1737424800000|2025-01-21 02:00:00|10822.9|10817.9|10811.4|10806.4|10823.9|10818.9|10810.2|10805.2|33
1737425100000|2025-01-21 02:05:00|10811.2|10806.2|10812.5|10807.5|10814.9|10809.9|10807|10802|51
1737425400000|2025-01-21 02:10:00|10812.6|10807.6|10814|10809|10816.5|10811.5|10811.2|10806.2|43
1737425700000|2025-01-21 02:15:00|10814.1|10809.1|10813.8|10808.8|10818.6|10813.6|10813|10808|27
1737426000000|2025-01-21 02:20:00|10813.5|10808.5|10811.4|10806.4|10815.3|10810.3|10811.2|10806.2|35
1737426300000|2025-01-21 02:25:00|10811.6|10806.6|10807.2|10802.2|10812.6|10807.6|10806.4|10801.4|42
1737426600000|2025-01-21 02:30:00|10806.9|10801.9|10807.6|10802.6|10809.2|10804.2|10804.7|10799.7|28
1737426900000|2025-01-21 02:35:00|10807.7|10802.7|10804.4|10799.4|10808.6|10803.6|10803.4|10798.4|46
1737427200000|2025-01-21 02:40:00|10804.5|10799.5|10804.2|10799.2|10806.2|10801.2|10801.9|10796.9|21
1737427500000|2025-01-21 02:45:00|10804|10799|10802.9|10797.9|10804.6|10799.6|10800.1|10795.1|20
1737427800000|2025-01-21 02:50:00|10803.1|10798.1|10806.2|10801.2|10806.8|10801.8|10803.1|10798.1|16
1737428100000|2025-01-21 02:55:00|10806.4|10801.4|10804.1|10799.1|10806.4|10801.4|10800.2|10795.2|30
1737428400000|2025-01-21 03:00:00|10804.3|10799.3|10801.2|10796.2|10804.6|10799.6|10799.6|10794.6|10
1737428700000|2025-01-21 03:05:00|10801.3|10796.3|10801.2|10796.2|10804.9|10799.9|10800.9|10795.9|18
1737429000000|2025-01-21 03:10:00|10801.1|10796.1|10790.1|10785.1|10801.1|10796.1|10789.5|10784.5|72
1737429300000|2025-01-21 03:15:00|10789.9|10784.9|10790.9|10785.9|10792.3|10787.3|10788.3|10783.3|53
1737429600000|2025-01-21 03:20:00|10790.7|10785.7|10789.9|10784.9|10791.6|10786.6|10788|10783|60
1737429900000|2025-01-21 03:25:00|10790|10785|10792.5|10787.5|10792.7|10787.7|10790|10785|5
1737430200000|2025-01-21 03:30:00|10792.6|10787.6|10794.4|10789.4|10795.4|10790.4|10790.7|10785.7|40
1737430500000|2025-01-21 03:35:00|10794.2|10789.2|10798.5|10793.5|10799.2|10794.2|10794.2|10789.2|29
1737430800000|2025-01-21 03:40:00|10798.3|10793.3|10799.5|10794.5|10801.5|10796.5|10798.3|10793.3|25
1737431100000|2025-01-21 03:45:00|10799.8|10794.8|10803.8|10798.8|10804.3|10799.3|10797.6|10792.6|52
1737431400000|2025-01-21 03:50:00|10803.6|10798.6|10802.7|10797.7|10804.7|10799.7|10801.9|10796.9|13
1737431700000|2025-01-21 03:55:00|10802.8|10797.8|10802.9|10797.9|10804.2|10799.2|10800.1|10795.1|28
1737432000000|2025-01-21 04:00:00|10802.8|10797.8|10802.8|10797.8|10803.5|10798.5|10799.8|10794.8|14
1737432300000|2025-01-21 04:05:00|10802.7|10797.7|10803.9|10798.9|10804.3|10799.3|10801.6|10796.6|9
1737432600000|2025-01-21 04:10:00|10803.7|10798.7|10799.2|10794.2|10804.8|10799.8|10798.5|10793.5|25
1737432900000|2025-01-21 04:15:00|10799|10794|10797.1|10792.1|10800.7|10795.7|10796.5|10791.5|23
1737433200000|2025-01-21 04:20:00|10797|10792|10792.9|10787.9|10797.1|10792.1|10792.4|10787.4|26
1737433500000|2025-01-21 04:25:00|10793.1|10788.1|10793.4|10788.4|10794|10789|10791.7|10786.7|8
1737433800000|2025-01-21 04:30:00|10793.6|10788.6|10797.1|10792.1|10797.3|10792.3|10793.5|10788.5|67
1737434100000|2025-01-21 04:35:00|10797|10792|10800.6|10795.6|10802|10797|10796.6|10791.6|33
1737434400000|2025-01-21 04:40:00|10800.8|10795.8|10800.9|10795.9|10802.1|10797.1|10799.3|10794.3|23
1737434700000|2025-01-21 04:45:00|10801.1|10796.1|10801.9|10796.9|10802.8|10797.8|10801.1|10796.1|26
1737435000000|2025-01-21 04:50:00|10802|10797|10798.1|10793.1|10802.3|10797.3|10797.6|10792.6|33
1737435300000|2025-01-21 04:55:00|10798.3|10793.3|10801|10796|10801.8|10796.8|10798.3|10793.3|14
1737435600000|2025-01-21 05:00:00|10800.9|10795.9|10799.2|10794.2|10801.3|10796.3|10798.2|10793.2|22
1737435900000|2025-01-21 05:05:00|10799.5|10794.5|10800.5|10795.5|10801.6|10796.6|10799.5|10794.5|17
1737436200000|2025-01-21 05:10:00|10800.4|10795.4|10803.1|10798.1|10803.5|10798.5|10800.4|10795.4|14
1737436500000|2025-01-21 05:15:00|10803.3|10798.3|10804.7|10799.7|10804.7|10799.7|10802.5|10797.5|8
1737436800000|2025-01-21 05:20:00|10804.6|10799.6|10805.3|10800.3|10805.5|10800.5|10803.4|10798.4|16
1737437100000|2025-01-21 05:25:00|10805.5|10800.5|10807.3|10802.3|10808.3|10803.3|10805.4|10800.4|9
1737437400000|2025-01-21 05:30:00|10807.5|10802.5|10808.6|10803.6|10810.6|10805.6|10807.2|10802.2|23
1737437700000|2025-01-21 05:35:00|10808.4|10803.4|10808.1|10803.1|10808.7|10803.7|10806.7|10801.7|25
1737438000000|2025-01-21 05:40:00|10808.2|10803.2|10808.8|10803.8|10809.8|10804.8|10808.1|10803.1|21
1737438300000|2025-01-21 05:45:00|10808.7|10803.7|10811.3|10806.3|10811.8|10806.8|10808.5|10803.5|8
1737438600000|2025-01-21 05:50:00|10811.4|10806.4|10810.4|10805.4|10811.8|10806.8|10810.3|10805.3|47
1737438900000|2025-01-21 05:55:00|10810.6|10805.6|10813.9|10808.9|10814.8|10809.8|10810.2|10805.2|57
1737439200000|2025-01-21 06:00:00|10813.8|10808.8|10815.7|10810.7|10817.1|10812.1|10813.7|10808.7|35
1737439500000|2025-01-21 06:05:00|10815.9|10810.9|10815.6|10810.6|10816.7|10811.7|10814.7|10809.7|28
1737439800000|2025-01-21 06:10:00|10815.7|10810.7|10814.2|10809.2|10816.8|10811.8|10814.2|10809.2|35
1737440100000|2025-01-21 06:15:00|10814.3|10809.3|10813.2|10808.2|10815.7|10810.7|10813.1|10808.1|26
1737440400000|2025-01-21 06:20:00|10813.3|10808.3|10815.7|10810.7|10815.7|10810.7|10813.2|10808.2|23
1737440700000|2025-01-21 06:25:00|10815.9|10810.9|10815|10810|10816.2|10811.2|10813.6|10808.6|12
1737441000000|2025-01-21 06:30:00|10815.1|10810.1|10819.7|10814.7|10819.7|10814.7|10815.1|10810.1|27
1737441300000|2025-01-21 06:35:00|10819.8|10814.8|10821.8|10816.8|10824.2|10819.2|10819.8|10814.8|40
1737441600000|2025-01-21 06:40:00|10821.6|10816.6|10821.1|10816.1|10821.6|10816.6|10819.6|10814.6|12
1737441900000|2025-01-21 06:45:00|10821.2|10816.2|10822.5|10817.5|10822.8|10817.8|10821.2|10816.2|19
1737442200000|2025-01-21 06:50:00|10822.6|10817.6|10824.9|10819.9|10826.2|10821.2|10822.6|10817.6|34
1737442500000|2025-01-21 06:55:00|10825.1|10820.1|10823.9|10818.9|10825.5|10820.5|10823|10818|29
1737442800000|2025-01-21 07:00:00|10824.1|10819.1|10826.3|10821.3|10827.4|10822.4|10822.9|10817.9|70
1737443100000|2025-01-21 07:05:00|10826.2|10821.2|10822.2|10817.2|10826.7|10821.7|10821.2|10816.2|26
1737443400000|2025-01-21 07:10:00|10822.5|10817.5|10819.6|10814.6|10823|10818|10818.6|10813.6|77
1737443700000|2025-01-21 07:15:00|10819.5|10814.5|10819|10814|10820.9|10815.9|10818.1|10813.1|32
1737444000000|2025-01-21 07:20:00|10818.9|10813.9|10820.9|10815.9|10820.9|10815.9|10817.5|10812.5|44
1737444300000|2025-01-21 07:25:00|10821.2|10816.2|10818.7|10813.7|10821.2|10816.2|10817.7|10812.7|39
1737444600000|2025-01-21 07:30:00|10819.1|10814.1|10812.6|10807.6|10820.5|10815.5|10811.1|10806.1|63
1737444900000|2025-01-21 07:35:00|10812.3|10807.3|10814|10809|10814.9|10809.9|10811.7|10806.7|37
1737445200000|2025-01-21 07:40:00|10813.9|10808.9|10815.6|10810.6|10816.9|10811.9|10813.9|10808.9|57
1737445500000|2025-01-21 07:45:00|10815.5|10810.5|10819|10814|10819.4|10814.4|10814.9|10809.9|64
1737445800000|2025-01-21 07:50:00|10818.9|10813.9|10818.9|10813.9|10820.8|10815.8|10818.1|10813.1|45
1737446100000|2025-01-21 07:55:00|10819|10814|10823.7|10818.7|10824|10819|10819|10814|65
1737446400000|2025-01-21 08:00:00|10823.9|10818.9|10829.2|10824.2|10830.7|10825.7|10823.9|10818.9|90
1737446700000|2025-01-21 08:05:00|10829.1|10824.1|10831.3|10826.3|10832.7|10827.7|10827.8|10822.8|48
1737447000000|2025-01-21 08:10:00|10831.5|10826.5|10825.8|10820.8|10831.7|10826.7|10823.8|10818.8|73
1737447300000|2025-01-21 08:15:00|10825.9|10820.9|10825.7|10820.7|10827.1|10822.1|10823.7|10818.7|40
1737447600000|2025-01-21 08:20:00|10825.8|10820.8|10828.5|10823.5|10828.7|10823.7|10823.9|10818.9|54
1737447900000|2025-01-21 08:25:00|10828.7|10823.7|10832.1|10827.1|10833|10828|10827.7|10822.7|86
1737448200000|2025-01-21 08:30:00|10832|10827|10830|10825|10832.3|10827.3|10827|10822|68
1737448500000|2025-01-21 08:35:00|10830.1|10825.1|10836.3|10831.3|10836.4|10831.4|10829.6|10824.6|64
1737448800000|2025-01-21 08:40:00|10836.4|10831.4|10838.1|10833.1|10841.1|10836.1|10836|10831|132
1737449100000|2025-01-21 08:45:00|10838.4|10833.4|10829.7|10824.7|10838.7|10833.7|10829.6|10824.6|44
1737449400000|2025-01-21 08:50:00|10829.6|10824.6|10829.7|10824.7|10831.3|10826.3|10827.8|10822.8|45
1737449700000|2025-01-21 08:55:00|10829.8|10824.8|10832.4|10827.4|10833.2|10828.2|10829.3|10824.3|32
1737450000000|2025-01-21 09:00:00|10832.5|10827.5|10835.4|10830.4|10836.2|10831.2|10830.1|10825.1|55
1737450300000|2025-01-21 09:05:00|10835.6|10830.6|10837.6|10832.6|10838|10833|10834.8|10829.8|30
1737450600000|2025-01-21 09:10:00|10837.2|10832.2|10837.6|10832.6|10838.8|10833.8|10835.7|10830.7|16
1737450900000|2025-01-21 09:15:00|10837.9|10832.9|10837.4|10832.4|10840.6|10835.6|10836.4|10831.4|27
1737451200000|2025-01-21 09:20:00|10837.6|10832.6|10833.6|10828.6|10838.4|10833.4|10829.4|10824.4|64
1737451500000|2025-01-21 09:25:00|10833.7|10828.7|10836|10831|10837.3|10832.3|10832.8|10827.8|23
1737451800000|2025-01-21 09:30:00|10836.1|10831.1|10842.6|10837.6|10843.1|10838.1|10835.7|10830.7|36
1737452100000|2025-01-21 09:35:00|10842.7|10837.7|10844.1|10839.1|10844.1|10839.1|10840.5|10835.5|56
1737452400000|2025-01-21 09:40:00|10844.3|10839.3|10846.5|10841.5|10850.1|10845.1|10844.3|10839.3|93
1737452700000|2025-01-21 09:45:00|10846.3|10841.3|10843.6|10838.6|10847.2|10842.2|10843.3|10838.3|48
1737453000000|2025-01-21 09:50:00|10843.7|10838.7|10840.4|10835.4|10843.9|10838.9|10838.8|10833.8|60
1737453300000|2025-01-21 09:55:00|10840.5|10835.5|10838.6|10833.6|10841.8|10836.8|10838.2|10833.2|51
1737453600000|2025-01-21 10:00:00|10839.1|10834.1|10839.8|10834.8|10843.2|10838.2|10832.1|10827.1|91
1737453900000|2025-01-21 10:05:00|10839.6|10834.6|10841.8|10836.8|10844.4|10839.4|10839.6|10834.6|44
1737454200000|2025-01-21 10:10:00|10842|10837|10846|10841|10848|10843|10841.6|10836.6|22
1737454500000|2025-01-21 10:15:00|10846.1|10841.1|10845|10840|10847.5|10842.5|10844.7|10839.7|20
1737454800000|2025-01-21 10:20:00|10845.2|10840.2|10841.5|10836.5|10846.1|10841.1|10841|10836|37
1737455100000|2025-01-21 10:25:00|10841.4|10836.4|10838.1|10833.1|10841.5|10836.5|10837|10832|75
1737455400000|2025-01-21 10:30:00|10838.3|10833.3|10836.3|10831.3|10840|10835|10834.5|10829.5|64
1737455700000|2025-01-21 10:35:00|10836.6|10831.6|10836.1|10831.1|10837.4|10832.4|10833.8|10828.8|29
1737456000000|2025-01-21 10:40:00|10835.8|10830.8|10842.2|10837.2|10842.2|10837.2|10835.8|10830.8|27
1737456300000|2025-01-21 10:45:00|10842.5|10837.5|10842.5|10837.5|10843.4|10838.4|10841.2|10836.2|63
1737456600000|2025-01-21 10:50:00|10842.3|10837.3|10840.1|10835.1|10844|10839|10840.1|10835.1|44
1737456900000|2025-01-21 10:55:00|10840.2|10835.2|10841.4|10836.4|10842.6|10837.6|10840|10835|33
1737457200000|2025-01-21 11:00:00|10841.5|10836.5|10845.8|10840.8|10846.2|10841.2|10840.2|10835.2|19
1737457500000|2025-01-21 11:05:00|10846|10841|10843.9|10838.9|10846|10841|10843.5|10838.5|9
1737457800000|2025-01-21 11:10:00|10843.6|10838.6|10840.9|10835.9|10843.9|10838.9|10840.9|10835.9|29
1737458100000|2025-01-21 11:15:00|10841.1|10836.1|10844.5|10839.5|10845.6|10840.6|10840.9|10835.9|21
1737458400000|2025-01-21 11:20:00|10844.2|10839.2|10847.1|10842.1|10847.5|10842.5|10844.1|10839.1|28
1737458700000|2025-01-21 11:25:00|10846.9|10841.9|10845.2|10840.2|10848.2|10843.2|10844.2|10839.2|34
1737459000000|2025-01-21 11:30:00|10845.4|10840.4|10847.5|10842.5|10850.6|10845.6|10845.1|10840.1|49
1737459300000|2025-01-21 11:35:00|10847.6|10842.6|10847.9|10842.9|10848.6|10843.6|10845.8|10840.8|47
1737459600000|2025-01-21 11:40:00|10848.1|10843.1|10845.5|10840.5|10848.2|10843.2|10845.5|10840.5|36
1737459900000|2025-01-21 11:45:00|10845.7|10840.7|10840.5|10835.5|10847.2|10842.2|10840.3|10835.3|45
1737460200000|2025-01-21 11:50:00|10840.4|10835.4|10840.3|10835.3|10841.2|10836.2|10837.2|10832.2|53
1737460500000|2025-01-21 11:55:00|10840.5|10835.5|10842.5|10837.5|10845.1|10840.1|10840.4|10835.4|19
1737460800000|2025-01-21 12:00:00|10842.4|10837.4|10843.5|10838.5|10848.9|10843.9|10841.8|10836.8|343
1737461100000|2025-01-21 12:05:00|10843.6|10838.6|10844.4|10839.4|10844.8|10839.8|10839.3|10834.3|37
1737461400000|2025-01-21 12:10:00|10844.2|10839.2|10846.9|10841.9|10847.6|10842.6|10844.2|10839.2|131
1737461700000|2025-01-21 12:15:00|10847.2|10842.2|10842.2|10837.2|10847.5|10842.5|10841|10836|50
1737462000000|2025-01-21 12:20:00|10842.4|10837.4|10843.2|10838.2|10843.2|10838.2|10838|10833|28
1737462300000|2025-01-21 12:25:00|10843.1|10838.1|10837.5|10832.5|10843.2|10838.2|10837.2|10832.2|45
1737462600000|2025-01-21 12:30:00|10837.6|10832.6|10837.5|10832.5|10840.6|10835.6|10837.1|10832.1|48
1737462900000|2025-01-21 12:35:00|10837.2|10832.2|10837.6|10832.6|10837.6|10832.6|10835.6|10830.6|47
1737463200000|2025-01-21 12:40:00|10837.5|10832.5|10838.1|10833.1|10839.8|10834.8|10837.2|10832.2|31
1737463500000|2025-01-21 12:45:00|10837.9|10832.9|10845|10840|10845|10840|10837.4|10832.4|60
1737463800000|2025-01-21 12:50:00|10845.2|10840.2|10845.7|10840.7|10847.3|10842.3|10843.9|10838.9|82
1737464100000|2025-01-21 12:55:00|10846|10841|10839.7|10834.7|10847|10842|10839.5|10834.5|109
1737464400000|2025-01-21 13:00:00|10839.5|10834.5|10836.5|10831.5|10840.4|10835.4|10836|10831|43
1737464700000|2025-01-21 13:05:00|10836.4|10831.4|10836.3|10831.3|10840.4|10835.4|10835.3|10830.3|49
1737465000000|2025-01-21 13:10:00|10836.2|10831.2|10834|10829|10836.9|10831.9|10834|10829|32
1737465300000|2025-01-21 13:15:00|10833.9|10828.9|10830|10825|10834.6|10829.6|10829.9|10824.9|44
1737465600000|2025-01-21 13:20:00|10829.7|10824.7|10830.7|10825.7|10830.7|10825.7|10826.3|10821.3|78
1737465900000|2025-01-21 13:25:00|10830.9|10825.9|10829.9|10824.9|10832.2|10827.2|10828.4|10823.4|40
1737466200000|2025-01-21 13:30:00|10830|10825|10823.5|10818.5|10830.9|10825.9|10820.6|10815.6|119
1737466500000|2025-01-21 13:35:00|10823.6|10818.6|10821.2|10816.2|10825.5|10820.5|10820.9|10815.9|51
1737466800000|2025-01-21 13:40:00|10821.1|10816.1|10820.4|10815.4|10821.6|10816.6|10818.7|10813.7|36
1737467100000|2025-01-21 13:45:00|10820.5|10815.5|10820.7|10815.7|10823.7|10818.7|10817.4|10812.4|107
1737467400000|2025-01-21 13:50:00|10820.8|10815.8|10818.3|10813.3|10823.4|10818.4|10816.1|10811.1|60
1737467700000|2025-01-21 13:55:00|10818.1|10813.1|10816.9|10811.9|10820.8|10815.8|10816.8|10811.8|61
1737468000000|2025-01-21 14:00:00|10816.6|10811.6|10816.8|10811.8|10819.4|10814.4|10813.3|10808.3|93
1737468300000|2025-01-21 14:05:00|10816.9|10811.9|10819.8|10814.8|10821.5|10816.5|10816.9|10811.9|82
1737468600000|2025-01-21 14:10:00|10819.9|10814.9|10810.5|10805.5|10820|10815|10810.4|10805.4|50
1737468900000|2025-01-21 14:15:00|10810.9|10805.9|10810.1|10805.1|10812|10807|10808|10803|73
1737469200000|2025-01-21 14:20:00|10810.3|10805.3|10803.9|10798.9|10812.5|10807.5|10803|10798|83
1737469500000|2025-01-21 14:25:00|10803.7|10798.7|10801.5|10796.5|10804.2|10799.2|10801|10796|65
1737469800000|2025-01-21 14:30:00|10801.6|10796.6|10804.9|10799.9|10808.6|10803.6|10800.9|10795.9|131
1737470100000|2025-01-21 14:35:00|10805|10800|10801.5|10796.5|10808.5|10803.5|10800.1|10795.1|120
1737470400000|2025-01-21 14:40:00|10801.3|10796.3|10799|10794|10804.1|10799.1|10797.2|10792.2|82
1737470700000|2025-01-21 14:45:00|10799.2|10794.2|10806.9|10801.9|10808.3|10803.3|10797.8|10792.8|129
1737471000000|2025-01-21 14:50:00|10807|10802|10809.5|10804.5|10813.6|10808.6|10806.3|10801.3|172
1737471300000|2025-01-21 14:55:00|10809.4|10804.4|10807.7|10802.7|10811.3|10806.3|10806.8|10801.8|54
1737471600000|2025-01-21 15:00:00|10807.6|10802.6|10808.9|10803.9|10810|10805|10802.4|10797.4|139
1737471900000|2025-01-21 15:05:00|10809|10804|10809.9|10804.9|10816.1|10811.1|10807.6|10802.6|79
1737472200000|2025-01-21 15:10:00|10809.6|10804.6|10804|10799|10810.8|10805.8|10803.6|10798.6|91
1737472500000|2025-01-21 15:15:00|10804.2|10799.2|10802.5|10797.5|10807.3|10802.3|10801.1|10796.1|48
1737472800000|2025-01-21 15:20:00|10802.4|10797.4|10795.7|10790.7|10803.6|10798.6|10794.9|10789.9|87
1737473100000|2025-01-21 15:25:00|10795.6|10790.6|10798.8|10793.8|10799.6|10794.6|10793.9|10788.9|98
1737473400000|2025-01-21 15:30:00|10799.1|10794.1|10791.4|10786.4|10799.1|10794.1|10790.7|10785.7|128
1737473700000|2025-01-21 15:35:00|10791.1|10786.1|10787.8|10782.8|10791.7|10786.7|10786.3|10781.3|350
1737474000000|2025-01-21 15:40:00|10787.6|10782.6|10789.4|10784.4|10789.9|10784.9|10782.4|10777.4|126
1737474300000|2025-01-21 15:45:00|10789.5|10784.5|10786.4|10781.4|10789.9|10784.9|10783.7|10778.7|151
1737474600000|2025-01-21 15:50:00|10786.5|10781.5|10791.1|10786.1|10792.9|10787.9|10784.3|10779.3|85
1737474900000|2025-01-21 15:55:00|10791.4|10786.4|10791|10786|10793.2|10788.2|10789|10784|68
1737475200000|2025-01-21 16:00:00|10791.2|10786.2|10788.3|10783.3|10792.5|10787.5|10787.9|10782.9|167
1737475500000|2025-01-21 16:05:00|10788.5|10783.5|10786.1|10781.1|10788.7|10783.7|10784.9|10779.9|48
1737475800000|2025-01-21 16:10:00|10785.8|10780.8|10789.6|10784.6|10791.5|10786.5|10785.3|10780.3|104
1737476100000|2025-01-21 16:15:00|10789.8|10784.8|10787.8|10782.8|10793.1|10788.1|10787.1|10782.1|59
1737476400000|2025-01-21 16:20:00|10788|10783|10789.6|10784.6|10792.9|10787.9|10786.6|10781.6|114
1737476700000|2025-01-21 16:25:00|10789.4|10784.4|10776.7|10771.7|10789.5|10784.5|10776.7|10771.7|258
1737477000000|2025-01-21 16:30:00|10776.8|10771.8|10776.7|10771.7|10778.9|10773.9|10774.6|10769.6|114
1737477300000|2025-01-21 16:35:00|10776.8|10771.8|10777.7|10772.7|10780.6|10775.6|10775.9|10770.9|76
1737477600000|2025-01-21 16:40:00|10777.5|10772.5|10775.4|10770.4|10777.8|10772.8|10773.1|10768.1|97
1737477900000|2025-01-21 16:45:00|10775.3|10770.3|10777.1|10772.1|10778.1|10773.1|10774.6|10769.6|44
1737478200000|2025-01-21 16:50:00|10776.9|10771.9|10777.6|10772.6|10780.3|10775.3|10776.4|10771.4|52
1737478500000|2025-01-21 16:55:00|10777.4|10772.4|10771.2|10766.2|10778.1|10773.1|10771.1|10766.1|74
1737478800000|2025-01-21 17:00:00|10771.3|10766.3|10768.7|10763.7|10772|10767|10768.3|10763.3|57
1737479100000|2025-01-21 17:05:00|10768.8|10763.8|10767.5|10762.5|10770.5|10765.5|10766.6|10761.6|44
1737479400000|2025-01-21 17:10:00|10767.3|10762.3|10770.3|10765.3|10771.2|10766.2|10766.2|10761.2|60
1737479700000|2025-01-21 17:15:00|10770.1|10765.1|10767|10762|10772.2|10767.2|10766.5|10761.5|21
1737480000000|2025-01-21 17:20:00|10766.8|10761.8|10766.2|10761.2|10769.8|10764.8|10766|10761|25
1737480300000|2025-01-21 17:25:00|10766|10761|10766.1|10761.1|10767|10762|10765|10760|16
1737480600000|2025-01-21 17:30:00|10766.2|10761.2|10767.1|10762.1|10767.8|10762.8|10765.3|10760.3|56
1737480900000|2025-01-21 17:35:00|10766.9|10761.9|10766.9|10761.9|10768.8|10763.8|10765.8|10760.8|23
1737481200000|2025-01-21 17:40:00|10767.2|10762.2|10768.8|10763.8|10768.9|10763.9|10764.9|10759.9|44
1737481500000|2025-01-21 17:45:00|10768.9|10763.9|10766.9|10761.9|10769.9|10764.9|10766.3|10761.3|60
1737481800000|2025-01-21 17:50:00|10767.2|10762.2|10769.9|10764.9|10770.2|10765.2|10766.5|10761.5|20
1737482100000|2025-01-21 17:55:00|10770.1|10765.1|10773.5|10768.5|10773.8|10768.8|10768.4|10763.4|45
1737482400000|2025-01-21 18:00:00|10773.4|10768.4|10771.9|10766.9|10774.9|10769.9|10771.9|10766.9|38
1737482700000|2025-01-21 18:05:00|10772.1|10767.1|10771.1|10766.1|10773.1|10768.1|10769.3|10764.3|36
1737483000000|2025-01-21 18:10:00|10770.9|10765.9|10771.3|10766.3|10772.7|10767.7|10769.8|10764.8|21
1737483300000|2025-01-21 18:15:00|10771|10766|10772.9|10767.9|10772.9|10767.9|10770.5|10765.5|22
1737483600000|2025-01-21 18:20:00|10772.8|10767.8|10769.8|10764.8|10772.8|10767.8|10769.4|10764.4|16
1737483900000|2025-01-21 18:25:00|10769.9|10764.9|10768.4|10763.4|10770.5|10765.5|10768.4|10763.4|10
1737484200000|2025-01-21 18:30:00|10768.8|10763.8|10765.4|10760.4|10769.9|10764.9|10765|10760|39
1737484500000|2025-01-21 18:35:00|10765.6|10760.6|10763.2|10758.2|10766.9|10761.9|10762.9|10757.9|83
1737484800000|2025-01-21 18:40:00|10763|10758|10763.4|10758.4|10763.8|10758.8|10760.8|10755.8|34
1737485100000|2025-01-21 18:45:00|10763.6|10758.6|10763.3|10758.3|10764.8|10759.8|10761.9|10756.9|26
1737485400000|2025-01-21 18:50:00|10763.5|10758.5|10766.8|10761.8|10767.3|10762.3|10762.3|10757.3|44
1737485700000|2025-01-21 18:55:00|10767.1|10762.1|10766.3|10761.3|10768.2|10763.2|10765.8|10760.8|22
1737486000000|2025-01-21 19:00:00|10766.8|10761.8|10766.9|10761.9|10767.9|10762.9|10765.2|10760.2|28
1737486300000|2025-01-21 19:05:00|10766.8|10761.8|10767.1|10762.1|10768|10763|10765.1|10760.1|36
1737486600000|2025-01-21 19:10:00|10766.9|10761.9|10768|10763|10768|10763|10765.6|10760.6|30
1737486900000|2025-01-21 19:15:00|10767.8|10762.8|10769.8|10764.8|10770.7|10765.7|10767.7|10762.7|17
1737487200000|2025-01-21 19:20:00|10770|10765|10772.1|10767.1|10773.1|10768.1|10769.6|10764.6|27
1737487500000|2025-01-21 19:25:00|10772.2|10767.2|10772.8|10767.8|10773.7|10768.7|10771.1|10766.1|19
1737487800000|2025-01-21 19:30:00|10772.7|10767.7|10774.2|10769.2|10774.8|10769.8|10772.2|10767.2|26
1737488100000|2025-01-21 19:35:00|10773.8|10768.8|10776|10771|10776.7|10771.7|10773.3|10768.3|32
1737488400000|2025-01-21 19:40:00|10775.9|10770.9|10775.8|10770.8|10776.2|10771.2|10774.4|10769.4|23
1737488700000|2025-01-21 19:45:00|10775.7|10770.7|10775.8|10770.8|10776.2|10771.2|10774.8|10769.8|35
1737489000000|2025-01-21 19:50:00|10775.6|10770.6|10775.3|10770.3|10776.4|10771.4|10774.9|10769.9|39
1737489300000|2025-01-21 19:55:00|10774.9|10769.9|10774.7|10769.7|10775.5|10770.5|10774|10769|293
1737489600000|2025-01-21 20:00:00|10774.8|10769.8|10776.2|10771.2|10776.7|10771.7|10774.5|10769.5|34
1737489900000|2025-01-21 20:05:00|10776.1|10771.1|10771.9|10766.9|10776.1|10771.1|10771.7|10766.7|11
1737490200000|2025-01-21 20:10:00|10772.1|10767.1|10774.7|10769.7|10774.8|10769.8|10772.1|10767.1|16
1737490500000|2025-01-21 20:15:00|10774.5|10769.5|10774.3|10769.3|10775.6|10770.6|10773.8|10768.8|22
1737490800000|2025-01-21 20:20:00|10774.4|10769.4|10774.4|10769.4|10774.9|10769.9|10773.8|10768.8|11
1737491100000|2025-01-21 20:25:00|10774.3|10769.3|10774.4|10769.4|10776.3|10771.3|10773.4|10768.4|20
1737491400000|2025-01-21 20:30:00|10774.7|10769.7|10774.5|10769.5|10775.8|10770.8|10773.9|10768.9|14
1737491700000|2025-01-21 20:35:00|10774.7|10769.7|10772.9|10767.9|10774.9|10769.9|10772.8|10767.8|32
1737492000000|2025-01-21 20:40:00|10772.8|10767.8|10773.4|10768.4|10774.4|10769.4|10772.7|10767.7|35
1737492300000|2025-01-21 20:45:00|10773.3|10768.3|10774.9|10769.9|10775.3|10770.3|10773.3|10768.3|27
1737492600000|2025-01-21 20:50:00|10775|10770|10775|10770|10775.5|10770.5|10773.5|10768.5|42
1737492900000|2025-01-21 20:55:00|10774.9|10769.9|10771.2|10766.2|10775.3|10770.3|10771|10766|274
1737493200000|2025-01-21 21:00:00|10771.6|10766.6|10772|10767|10772.4|10767.4|10770.9|10765.9|44
1737493500000|2025-01-21 21:05:00|10771.7|10766.7|10768.5|10763.5|10771.9|10766.9|10766.7|10761.7|63
1737493800000|2025-01-21 21:10:00|10768.4|10763.4|10767.7|10762.7|10770.2|10765.2|10767.4|10762.4|60
1737494100000|2025-01-21 21:15:00|10767.9|10762.9|10768.4|10763.4|10768.6|10763.6|10767.7|10762.7|21
1737494400000|2025-01-21 21:20:00|10768.6|10763.6|10766.7|10761.7|10769.3|10764.3|10766.2|10761.2|48
1737494700000|2025-01-21 21:25:00|10766.5|10761.5|10766.4|10761.4|10766.7|10761.7|10765.4|10760.4|3
1737495000000|2025-01-21 21:30:00|10766.6|10761.6|10766.4|10761.4|10766.7|10761.7|10765.4|10760.4|18
1737495300000|2025-01-21 21:35:00|10766.7|10761.7|10765.2|10760.2|10766.7|10761.7|10764.9|10759.9|25
1737495600000|2025-01-21 21:40:00|10766.3|10761.3|10764.9|10759.9|10766.3|10761.3|10764.3|10759.3|19
1737495900000|2025-01-21 21:45:00|10764.8|10759.8|10763.5|10758.5|10765.7|10760.7|10763|10758|17
1737496200000|2025-01-21 21:50:00|10763.3|10758.3|10763|10758|10763.9|10758.9|10761.1|10756.1|24
1737496500000|2025-01-21 21:55:00|10763.1|10758.1|10764.2|10755.2|10764.2|10758.7|10761.2|10755.2|22
1737507600000|2025-01-22 01:00:00|10766.4|10761.4|10773.7|10768.7|10775.2|10770.2|10766.4|10761.4|115
1737507900000|2025-01-22 01:05:00|10773.6|10768.6|10771.5|10766.5|10773.7|10768.7|10768.6|10763.6|42
1737508200000|2025-01-22 01:10:00|10771.2|10766.2|10773.2|10768.2|10774.1|10769.1|10769.6|10764.6|36
1737508500000|2025-01-22 01:15:00|10773.1|10768.1|10772.6|10767.6|10773.6|10768.6|10770.7|10765.7|12
1737508800000|2025-01-22 01:20:00|10772.5|10767.5|10773.3|10768.3|10774.2|10769.2|10770.7|10765.7|28
1737509100000|2025-01-22 01:25:00|10773.5|10768.5|10774|10769|10774.7|10769.7|10772.6|10767.6|10
1737509400000|2025-01-22 01:30:00|10774.1|10769.1|10777.5|10772.5|10777.7|10772.7|10774.1|10769.1|10
1737509700000|2025-01-22 01:35:00|10777.6|10772.6|10777.5|10772.5|10778.5|10773.5|10776.5|10771.5|52
1737510000000|2025-01-22 01:40:00|10777.6|10772.6|10778.1|10773.1|10779.1|10774.1|10777.5|10772.5|10
1737510300000|2025-01-22 01:45:00|10778.3|10773.3|10779.5|10774.5|10780.6|10775.6|10777.3|10772.3|14
1737510600000|2025-01-22 01:50:00|10779.1|10774.1|10781.5|10776.5|10781.6|10776.6|10778.6|10773.6|9
1737510900000|2025-01-22 01:55:00|10781.3|10776.3|10781.5|10776.5|10783.1|10778.1|10780.5|10775.5|7
1737511200000|2025-01-22 02:00:00|10781.4|10776.4|10783.5|10778.5|10783.6|10778.6|10781.4|10776.4|8
1737511500000|2025-01-22 02:05:00|10783.6|10778.6|10783.3|10778.3|10784.6|10779.6|10782.2|10777.2|13
1737511800000|2025-01-22 02:10:00|10783.4|10778.4|10778.7|10773.7|10783.6|10778.6|10778.6|10773.6|27
1737512100000|2025-01-22 02:15:00|10778.5|10773.5|10778|10773|10778.7|10773.7|10777|10772|8
1737512400000|2025-01-22 02:20:00|10778.1|10773.1|10780.7|10775.7|10780.7|10775.7|10777.6|10772.6|15
1737512700000|2025-01-22 02:25:00|10780.6|10775.6|10781.5|10776.5|10782.2|10777.2|10780.2|10775.2|27
1737513000000|2025-01-22 02:30:00|10781.6|10776.6|10780.7|10775.7|10782.3|10777.3|10780.6|10775.6|10
1737513300000|2025-01-22 02:35:00|10781|10776|10779|10774|10781.1|10776.1|10777.8|10772.8|14
1737513600000|2025-01-22 02:40:00|10779.1|10774.1|10778.2|10773.2|10779.6|10774.6|10777.7|10772.7|8
1737513900000|2025-01-22 02:45:00|10778.1|10773.1|10778.7|10773.7|10781.2|10776.2|10777.8|10772.8|9
1737514200000|2025-01-22 02:50:00|10778.8|10773.8|10775.7|10770.7|10778.9|10773.9|10775.7|10770.7|13
1737514500000|2025-01-22 02:55:00|10775.6|10770.6|10778.1|10773.1|10779.1|10774.1|10775.3|10770.3|11
1737514800000|2025-01-22 03:00:00|10777.9|10772.9|10778|10773|10778.2|10773.2|10777.1|10772.1|7
1737515100000|2025-01-22 03:05:00|10778.2|10773.2|10779.5|10774.5|10780.5|10775.5|10778.2|10773.2|8
1737515400000|2025-01-22 03:10:00|10779.7|10774.7|10779.9|10774.9|10781.2|10776.2|10779|10774|40
1737515700000|2025-01-22 03:15:00|10779.7|10774.7|10779.9|10774.9|10779.9|10774.9|10778|10773|8
1737516000000|2025-01-22 03:20:00|10780.1|10775.1|10780.7|10775.7|10781.4|10776.4|10780.1|10775.1|10
1737516300000|2025-01-22 03:25:00|10780.8|10775.8|10780.4|10775.4|10780.9|10775.9|10779.5|10774.5|8
1737516600000|2025-01-22 03:30:00|10780.7|10775.7|10780.2|10775.2|10781.7|10776.7|10779.7|10774.7|7
1737516900000|2025-01-22 03:35:00|10780|10775|10778.5|10773.5|10780.2|10775.2|10778.2|10773.2|12
1737517200000|2025-01-22 03:40:00|10778.7|10773.7|10780.5|10775.5|10781.4|10776.4|10778.7|10773.7|1
1737517500000|2025-01-22 03:45:00|10780.7|10775.7|10783.8|10778.8|10784|10779|10780.3|10775.3|21
1737517800000|2025-01-22 03:50:00|10783.9|10778.9|10782.5|10777.5|10783.9|10778.9|10782.3|10777.3|9
1737518100000|2025-01-22 03:55:00|10782.7|10777.7|10782|10777|10783.2|10778.2|10781.9|10776.9|11
1737518400000|2025-01-22 04:00:00|10782.2|10777.2|10780.5|10775.5|10782.5|10777.5|10780.5|10775.5|11
1737518700000|2025-01-22 04:05:00|10780.7|10775.7|10779.2|10774.2|10781|10776|10779|10774|2
1737519000000|2025-01-22 04:10:00|10779.3|10774.3|10777.2|10772.2|10779.6|10774.6|10776.8|10771.8|27
1737519300000|2025-01-22 04:15:00|10777|10772|10778.2|10773.2|10778.2|10773.2|10776.7|10771.7|8
1737519600000|2025-01-22 04:20:00|10777.7|10772.7|10775.8|10770.8|10777.7|10772.7|10775|10770|19
1737519900000|2025-01-22 04:25:00|10775.9|10770.9|10774.9|10769.9|10776|10771|10774.8|10769.8|10
1737520200000|2025-01-22 04:30:00|10774.8|10769.8|10773.2|10768.2|10774.8|10769.8|10773|10768|14
1737520500000|2025-01-22 04:35:00|10773|10768|10775.1|10770.1|10775.4|10770.4|10772.9|10767.9|23
1737520800000|2025-01-22 04:40:00|10775.3|10770.3|10775.6|10770.6|10775.9|10770.9|10774.7|10769.7|13
1737521100000|2025-01-22 04:45:00|10775.4|10770.4|10772.9|10767.9|10775.6|10770.6|10772.9|10767.9|3
1737521400000|2025-01-22 04:50:00|10773|10768|10774.9|10769.9|10774.9|10769.9|10772.5|10767.5|3
1737521700000|2025-01-22 04:55:00|10775.1|10770.1|10776.1|10771.1|10777.3|10772.3|10775.1|10770.1|0
1737522000000|2025-01-22 05:00:00|10776.3|10771.3|10777.4|10772.4|10777.4|10772.4|10776.3|10771.3|0
1737522300000|2025-01-22 05:05:00|10777.3|10772.3|10776.5|10771.5|10777.3|10772.3|10775.8|10770.8|11
1737522600000|2025-01-22 05:10:00|10776.7|10771.7|10778.2|10773.2|10778.5|10773.5|10776.5|10771.5|8
1737522900000|2025-01-22 05:15:00|10778|10773|10780.5|10775.5|10780.7|10775.7|10778|10773|16
1737523200000|2025-01-22 05:20:00|10780.7|10775.7|10781.2|10776.2|10782.2|10777.2|10780.5|10775.5|3
1737523500000|2025-01-22 05:25:00|10781.4|10776.4|10782|10777|10784.7|10779.7|10781.4|10776.4|53
1737523800000|2025-01-22 05:30:00|10781.9|10776.9|10781|10776|10783.3|10778.3|10781|10776|11
1737524100000|2025-01-22 05:35:00|10781.2|10776.2|10780.1|10775.1|10781.2|10776.2|10779.3|10774.3|22
1737524400000|2025-01-22 05:40:00|10779.9|10774.9|10781.4|10776.4|10781.7|10776.7|10779.5|10774.5|8
1737524700000|2025-01-22 05:45:00|10781.5|10776.5|10778.7|10773.7|10781.7|10776.7|10778.5|10773.5|11
1737525000000|2025-01-22 05:50:00|10778.8|10773.8|10777.2|10772.2|10780|10775|10776|10771|37
1737525300000|2025-01-22 05:55:00|10777|10772|10777.4|10772.4|10777.7|10772.7|10776|10771|1
1737525600000|2025-01-22 06:00:00|10777.5|10772.5|10776.2|10771.2|10778.2|10773.2|10775.5|10770.5|14
1737525900000|2025-01-22 06:05:00|10776.3|10771.3|10775.2|10770.2|10776.6|10771.6|10774.5|10769.5|34
1737526200000|2025-01-22 06:10:00|10775.3|10770.3|10781.4|10776.4|10781.7|10776.7|10775.3|10770.3|37
1737526500000|2025-01-22 06:15:00|10781.5|10776.5|10785.5|10780.5|10786.8|10781.8|10781.4|10776.4|62
1737526800000|2025-01-22 06:20:00|10785.7|10780.7|10782.5|10777.5|10785.7|10780.7|10782.3|10777.3|15
1737527100000|2025-01-22 06:25:00|10782.3|10777.3|10781.7|10776.7|10782.8|10777.8|10780.8|10775.8|34
1737527400000|2025-01-22 06:30:00|10781.5|10776.5|10783.9|10778.9|10784.3|10779.3|10781.1|10776.1|7
1737527700000|2025-01-22 06:35:00|10784.2|10779.2|10785|10780|10786.2|10781.2|10783.2|10778.2|13
1737528000000|2025-01-22 06:40:00|10785.2|10780.2|10789.2|10784.2|10789.7|10784.7|10785.2|10780.2|35
1737528300000|2025-01-22 06:45:00|10788.9|10783.9|10790.2|10785.2|10790.8|10785.8|10787.9|10782.9|13
1737528600000|2025-01-22 06:50:00|10790.3|10785.3|10789.4|10784.4|10791.8|10786.8|10789.2|10784.2|25
1737528900000|2025-01-22 06:55:00|10789.5|10784.5|10788.7|10783.7|10789.5|10784.5|10787.3|10782.3|7
1737529200000|2025-01-22 07:00:00|10788.3|10783.3|10787.5|10782.5|10789.7|10784.7|10785.8|10780.8|32
1737529500000|2025-01-22 07:05:00|10787.8|10782.8|10782.5|10777.5|10787.8|10782.8|10781.9|10776.9|25
1737529800000|2025-01-22 07:10:00|10782.6|10777.6|10782.3|10777.3|10784|10779|10782|10777|18
1737530100000|2025-01-22 07:15:00|10782.2|10777.2|10781|10776|10783.3|10778.3|10779.5|10774.5|30
1737530400000|2025-01-22 07:20:00|10781.2|10776.2|10783.1|10778.1|10783.8|10778.8|10779.5|10774.5|19
1737530700000|2025-01-22 07:25:00|10783.5|10778.5|10780.4|10775.4|10783.8|10778.8|10780.3|10775.3|7
1737531000000|2025-01-22 07:30:00|10780.7|10775.7|10780.3|10775.3|10781.3|10776.3|10777.8|10772.8|46
1737531300000|2025-01-22 07:35:00|10780.8|10775.8|10780.8|10775.8|10781.8|10776.8|10779|10774|10
1737531600000|2025-01-22 07:40:00|10780.7|10775.7|10779.3|10774.3|10781.5|10776.5|10777.9|10772.9|9
1737531900000|2025-01-22 07:45:00|10779.4|10774.4|10781.3|10776.3|10784.8|10779.8|10779.2|10774.2|30
1737532200000|2025-01-22 07:50:00|10781.2|10776.2|10782.3|10777.3|10783.2|10778.2|10780.2|10775.2|21
1737532500000|2025-01-22 07:55:00|10782.2|10777.2|10784.1|10779.1|10786.4|10781.4|10782.2|10777.2|51
1737532800000|2025-01-22 08:00:00|10783.9|10778.9|10784.8|10779.8|10785.9|10780.9|10780.5|10775.5|103
1737533100000|2025-01-22 08:05:00|10784.9|10779.9|10781|10776|10785|10780|10779.9|10774.9|42
1737533400000|2025-01-22 08:10:00|10780.9|10775.9|10780.3|10775.3|10783.3|10778.3|10780.2|10775.2|27
1737533700000|2025-01-22 08:15:00|10780.1|10775.1|10777.7|10772.7|10781.2|10776.2|10775.1|10770.1|141
1737534000000|2025-01-22 08:20:00|10777.6|10772.6|10778.7|10773.7|10781.4|10776.4|10776.6|10771.6|82
1737534300000|2025-01-22 08:25:00|10778.9|10773.9|10779.1|10774.1|10781.9|10776.9|10777.9|10772.9|62
1737534600000|2025-01-22 08:30:00|10779|10774|10776|10771|10779.5|10774.5|10774.5|10769.5|63
1737534900000|2025-01-22 08:35:00|10775.9|10770.9|10771.4|10766.4|10777.5|10772.5|10771|10766|64
1737535200000|2025-01-22 08:40:00|10771.3|10766.3|10773.4|10768.4|10774.7|10769.7|10769.8|10764.8|29
1737535500000|2025-01-22 08:45:00|10773.5|10768.5|10771.4|10766.4|10775|10770|10771|10766|42
1737535800000|2025-01-22 08:50:00|10771.2|10766.2|10772.5|10767.5|10775.5|10770.5|10771|10766|27
1737536100000|2025-01-22 08:55:00|10772.4|10767.4|10770|10765|10774.4|10769.4|10769.4|10764.4|52
1737536400000|2025-01-22 09:00:00|10769.7|10764.7|10771|10766|10772.5|10767.5|10768.4|10763.4|95
1737536700000|2025-01-22 09:05:00|10770.8|10765.8|10769.6|10764.6|10771|10766|10767.6|10762.6|36
1737537000000|2025-01-22 09:10:00|10769.5|10764.5|10768.1|10763.1|10769.5|10764.5|10765.7|10760.7|40
1737537300000|2025-01-22 09:15:00|10768|10763|10768.2|10763.2|10769|10764|10765|10760|75
1737537600000|2025-01-22 09:20:00|10768.1|10763.1|10765.3|10760.3|10770.1|10765.1|10763.8|10758.8|93
1737537900000|2025-01-22 09:25:00|10765.2|10760.2|10762.5|10757.5|10765.2|10760.2|10760.6|10755.6|38
1737538200000|2025-01-22 09:30:00|10762.6|10757.6|10764.5|10759.5|10766.4|10761.4|10762.1|10757.1|41
1737538500000|2025-01-22 09:35:00|10764.3|10759.3|10763.7|10758.7|10765.4|10760.4|10763.3|10758.3|43
1737538800000|2025-01-22 09:40:00|10763.6|10758.6|10760|10755|10765.1|10760.1|10759|10754|60
1737539100000|2025-01-22 09:45:00|10759.9|10754.9|10763.9|10758.9|10764.5|10759.5|10758.6|10753.6|66
1737539400000|2025-01-22 09:50:00|10764|10759|10757.3|10752.3|10764.5|10759.5|10756.9|10751.9|63
1737539700000|2025-01-22 09:55:00|10757.4|10752.4|10752.1|10747.1|10759.4|10754.4|10751.5|10746.5|106
1737540000000|2025-01-22 10:00:00|10752|10747|10752.4|10747.4|10755.3|10750.3|10751.4|10746.4|68
1737540300000|2025-01-22 10:05:00|10752.2|10747.2|10747.8|10742.8|10752.2|10747.2|10746.7|10741.7|61
1737540600000|2025-01-22 10:10:00|10747.6|10742.6|10752|10747|10752.1|10747.1|10745.9|10740.9|71
1737540900000|2025-01-22 10:15:00|10751.9|10746.9|10750.1|10745.1|10752.7|10747.7|10748.3|10743.3|66
1737541200000|2025-01-22 10:20:00|10750.3|10745.3|10747|10742|10750.3|10745.3|10745.9|10740.9|34
1737541500000|2025-01-22 10:25:00|10746.9|10741.9|10744.1|10739.1|10748.1|10743.1|10743.9|10738.9|82
1737541800000|2025-01-22 10:30:00|10744|10739|10745.8|10740.8|10747.2|10742.2|10741.9|10736.9|30
1737542100000|2025-01-22 10:35:00|10745.6|10740.6|10744.6|10739.6|10746.4|10741.4|10743.9|10738.9|97
1737542400000|2025-01-22 10:40:00|10744.8|10739.8|10746.3|10741.3|10747|10742|10744.6|10739.6|33
1737542700000|2025-01-22 10:45:00|10746.4|10741.4|10746.6|10741.6|10748.3|10743.3|10745.3|10740.3|22
1737543000000|2025-01-22 10:50:00|10746.8|10741.8|10750|10745|10750.1|10745.1|10745.4|10740.4|23
1737543300000|2025-01-22 10:55:00|10750.2|10745.2|10749|10744|10751.4|10746.4|10748.6|10743.6|37
1737543600000|2025-01-22 11:00:00|10749.2|10744.2|10749.1|10744.1|10751|10746|10748.4|10743.4|33
1737543900000|2025-01-22 11:05:00|10749|10744|10744.4|10739.4|10749.2|10744.2|10743.6|10738.6|31
1737544200000|2025-01-22 11:10:00|10744.5|10739.5|10744.2|10739.2|10746.9|10741.9|10743.2|10738.2|28
1737544500000|2025-01-22 11:15:00|10744|10739|10745.9|10740.9|10746.5|10741.5|10743.4|10738.4|29
1737544800000|2025-01-22 11:20:00|10745.7|10740.7|10749.6|10744.6|10750.2|10745.2|10745.5|10740.5|38
1737545100000|2025-01-22 11:25:00|10749.7|10744.7|10753.3|10748.3|10753.7|10748.7|10748.9|10743.9|29
1737545400000|2025-01-22 11:30:00|10753.2|10748.2|10756.1|10751.1|10756.4|10751.4|10752.3|10747.3|26
1737545700000|2025-01-22 11:35:00|10756|10751|10757.4|10752.4|10758.2|10753.2|10755.2|10750.2|17
1737546000000|2025-01-22 11:40:00|10757.6|10752.6|10754.7|10749.7|10757.7|10752.7|10754.7|10749.7|14
1737546300000|2025-01-22 11:45:00|10754.6|10749.6|10757.3|10752.3|10758|10753|10753.3|10748.3|29
1737546600000|2025-01-22 11:50:00|10757.6|10752.6|10757.8|10752.8|10758.6|10753.6|10756.3|10751.3|40
1737546900000|2025-01-22 11:55:00|10757.7|10752.7|10757.5|10752.5|10758.6|10753.6|10755.8|10750.8|49
1737547200000|2025-01-22 12:00:00|10757.6|10752.6|10760.6|10755.6|10760.7|10755.7|10757.1|10752.1|46
1737547500000|2025-01-22 12:05:00|10760.7|10755.7|10761.6|10756.6|10762.3|10757.3|10759.7|10754.7|49
1737547800000|2025-01-22 12:10:00|10761.2|10756.2|10759.3|10754.3|10762.8|10757.8|10758.9|10753.9|18
1737548100000|2025-01-22 12:15:00|10759.4|10754.4|10760.4|10755.4|10761.2|10756.2|10758.7|10753.7|32
1737548400000|2025-01-22 12:20:00|10760.6|10755.6|10761.6|10756.6|10762.2|10757.2|10759.8|10754.8|29
1737548700000|2025-01-22 12:25:00|10761.7|10756.7|10768.2|10763.2|10768.5|10763.5|10761.7|10756.7|45
1737549000000|2025-01-22 12:30:00|10768.1|10763.1|10764.1|10759.1|10768.8|10763.8|10763.9|10758.9|24
1737549300000|2025-01-22 12:35:00|10764.2|10759.2|10764.6|10759.6|10765.7|10760.7|10763.2|10758.2|34
1737549600000|2025-01-22 12:40:00|10764.2|10759.2|10763.2|10758.2|10764.9|10759.9|10761.6|10756.6|17
1737549900000|2025-01-22 12:45:00|10763.1|10758.1|10763.6|10758.6|10764.6|10759.6|10762.6|10757.6|25
1737550200000|2025-01-22 12:50:00|10763.3|10758.3|10762.6|10757.6|10766|10761|10761.6|10756.6|7
1737550500000|2025-01-22 12:55:00|10762.2|10757.2|10760.2|10755.2|10762.7|10757.7|10758.8|10753.8|63
1737550800000|2025-01-22 13:00:00|10760.1|10755.1|10760.4|10755.4|10761.6|10756.6|10758.3|10753.3|38
1737551100000|2025-01-22 13:05:00|10760.3|10755.3|10756.3|10751.3|10761.4|10756.4|10756.3|10751.3|26
1737551400000|2025-01-22 13:10:00|10756.5|10751.5|10756.1|10751.1|10757.6|10752.6|10754|10749|24
1737551700000|2025-01-22 13:15:00|10755.9|10750.9|10756.7|10751.7|10758.7|10753.7|10754.1|10749.1|24
1737552000000|2025-01-22 13:20:00|10756.9|10751.9|10759.5|10754.5|10761|10756|10755.2|10750.2|78
1737552300000|2025-01-22 13:25:00|10759.6|10754.6|10763.9|10758.9|10764|10759|10758.7|10753.7|41
1737552600000|2025-01-22 13:30:00|10764|10759|10761.8|10756.8|10764.1|10759.1|10760.7|10755.7|112
1737552900000|2025-01-22 13:35:00|10761.9|10756.9|10770.5|10765.5|10773.1|10768.1|10761.4|10756.4|124
1737553200000|2025-01-22 13:40:00|10770.7|10765.7|10770.9|10765.9|10776.5|10771.5|10769.4|10764.4|76
1737553500000|2025-01-22 13:45:00|10770.7|10765.7|10770|10765|10773.4|10768.4|10769|10764|24
1737553800000|2025-01-22 13:50:00|10769.8|10764.8|10767.9|10762.9|10770.6|10765.6|10767.5|10762.5|31
1737554100000|2025-01-22 13:55:00|10767.7|10762.7|10767.6|10762.6|10768.1|10763.1|10764.5|10759.5|58
1737554400000|2025-01-22 14:00:00|10767.8|10762.8|10772.5|10767.5|10772.6|10767.6|10766.8|10761.8|23
1737554700000|2025-01-22 14:05:00|10772.6|10767.6|10775.1|10770.1|10775.8|10770.8|10772.6|10767.6|34
1737555000000|2025-01-22 14:10:00|10775.3|10770.3|10779.2|10774.2|10780.4|10775.4|10775.3|10770.3|86
1737555300000|2025-01-22 14:15:00|10779.3|10774.3|10775.1|10770.1|10780.3|10775.3|10774.8|10769.8|114
1737555600000|2025-01-22 14:20:00|10775.2|10770.2|10771.5|10766.5|10776|10771|10771.1|10766.1|50
1737555900000|2025-01-22 14:25:00|10771.3|10766.3|10778.1|10773.1|10778.1|10773.1|10770.6|10765.6|159
1737556200000|2025-01-22 14:30:00|10778|10773|10779.6|10774.6|10784.1|10779.1|10777.3|10772.3|181
1737556500000|2025-01-22 14:35:00|10780|10775|10781.5|10776.5|10782.7|10777.7|10777.3|10772.3|125
1737556800000|2025-01-22 14:40:00|10781.4|10776.4|10781.6|10776.6|10782.6|10777.6|10779|10774|136
1737557100000|2025-01-22 14:45:00|10781.8|10776.8|10774.8|10769.8|10782.1|10777.1|10773.3|10768.3|66
1737557400000|2025-01-22 14:50:00|10774.7|10769.7|10777.8|10772.8|10778.3|10773.3|10773.3|10768.3|36
1737557700000|2025-01-22 14:55:00|10777.6|10772.6|10777.2|10772.2|10779.5|10774.5|10775.6|10770.6|55
1737558000000|2025-01-22 15:00:00|10777.1|10772.1|10781.1|10776.1|10782.9|10777.9|10777.1|10772.1|109
1737558300000|2025-01-22 15:05:00|10781.3|10776.3|10784.5|10779.5|10786.3|10781.3|10779|10774|80
1737558600000|2025-01-22 15:10:00|10784.3|10779.3|10782.6|10777.6|10784.6|10779.6|10779.2|10774.2|68
1737558900000|2025-01-22 15:15:00|10782.8|10777.8|10781.7|10776.7|10784.6|10779.6|10779.5|10774.5|45
1737559200000|2025-01-22 15:20:00|10781.6|10776.6|10783.8|10778.8|10785.9|10780.9|10781.3|10776.3|52
1737559500000|2025-01-22 15:25:00|10783.6|10778.6|10786.6|10781.6|10787.5|10782.5|10782.5|10777.5|49
1737559800000|2025-01-22 15:30:00|10786.5|10781.5|10782.8|10777.8|10789.1|10784.1|10782.4|10777.4|175
1737560100000|2025-01-22 15:35:00|10782.9|10777.9|10783.4|10778.4|10786.1|10781.1|10782.3|10777.3|92
1737560400000|2025-01-22 15:40:00|10783.3|10778.3|10788.4|10783.4|10788.6|10783.6|10782.3|10777.3|74
1737560700000|2025-01-22 15:45:00|10788.5|10783.5|10786.5|10781.5|10790|10785|10784.1|10779.1|102
1737561000000|2025-01-22 15:50:00|10786.6|10781.6|10785.4|10780.4|10788.4|10783.4|10785.2|10780.2|77
1737561300000|2025-01-22 15:55:00|10785.2|10780.2|10786.1|10781.1|10788.9|10783.9|10784.2|10779.2|44
1737561600000|2025-01-22 16:00:00|10786.4|10781.4|10787.6|10782.6|10790|10785|10786.2|10781.2|118
1737561900000|2025-01-22 16:05:00|10787.8|10782.8|10784.4|10779.4|10787.8|10782.8|10783.9|10778.9|34
1737562200000|2025-01-22 16:10:00|10784.6|10779.6|10789.4|10784.4|10789.4|10784.4|10784.6|10779.6|56
1737562500000|2025-01-22 16:15:00|10789.5|10784.5|10790.5|10785.5|10791.1|10786.1|10788.6|10783.6|101
1737562800000|2025-01-22 16:20:00|10790.3|10785.3|10790.3|10785.3|10793.8|10788.8|10790.2|10785.2|94
1737563100000|2025-01-22 16:25:00|10790.2|10785.2|10792.3|10787.3|10792.5|10787.5|10789.4|10784.4|61
1737563400000|2025-01-22 16:30:00|10792.1|10787.1|10791.2|10786.2|10792.6|10787.6|10789.8|10784.8|78
1737563700000|2025-01-22 16:35:00|10791.4|10786.4|10786.1|10781.1|10792.7|10787.7|10785.7|10780.7|38
1737564000000|2025-01-22 16:40:00|10785.9|10780.9|10787.3|10782.3|10789|10784|10785.3|10780.3|44
1737564300000|2025-01-22 16:45:00|10787.6|10782.6|10787.8|10782.8|10788.4|10783.4|10786.6|10781.6|7
1737564600000|2025-01-22 16:50:00|10787.7|10782.7|10785.5|10780.5|10787.8|10782.8|10784.9|10779.9|23
1737564900000|2025-01-22 16:55:00|10785.7|10780.7|10786.7|10781.7|10788.3|10783.3|10785|10780|27
1737565200000|2025-01-22 17:00:00|10786.8|10781.8|10787.7|10782.7|10789.1|10784.1|10786.2|10781.2|29
1737565500000|2025-01-22 17:05:00|10787.5|10782.5|10788.7|10783.7|10790|10785|10787.5|10782.5|25
1737565800000|2025-01-22 17:10:00|10788.6|10783.6|10790.5|10785.5|10791.7|10786.7|10788|10783|31
1737566100000|2025-01-22 17:15:00|10790.4|10785.4|10791|10786|10791.3|10786.3|10789.5|10784.5|26
1737566400000|2025-01-22 17:20:00|10790.7|10785.7|10792.5|10787.5|10793.5|10788.5|10790.5|10785.5|49
1737566700000|2025-01-22 17:25:00|10792.4|10787.4|10792.2|10787.2|10793.3|10788.3|10791.9|10786.9|24
1737567000000|2025-01-22 17:30:00|10792.3|10787.3|10788.6|10783.6|10793|10788|10787.3|10782.3|64
1737567300000|2025-01-22 17:35:00|10788.8|10783.8|10787.8|10782.8|10789.6|10784.6|10787.5|10782.5|14
1737567600000|2025-01-22 17:40:00|10787.6|10782.6|10788.9|10783.9|10789.5|10784.5|10787.1|10782.1|13
1737567900000|2025-01-22 17:45:00|10788.7|10783.7|10790.9|10785.9|10791.5|10786.5|10787.7|10782.7|84
1737568200000|2025-01-22 17:50:00|10791|10786|10789.1|10784.1|10791.1|10786.1|10788.5|10783.5|15
1737568500000|2025-01-22 17:55:00|10789|10784|10788.1|10783.1|10790|10785|10788|10783|43
1737568800000|2025-01-22 18:00:00|10787.9|10782.9|10792.2|10787.2|10792.3|10787.3|10786.5|10781.5|91
1737569100000|2025-01-22 18:05:00|10792.3|10787.3|10790.8|10785.8|10792.7|10787.7|10788.9|10783.9|42
1737569400000|2025-01-22 18:10:00|10790.6|10785.6|10789.5|10784.5|10792.4|10787.4|10788.7|10783.7|18
1737569700000|2025-01-22 18:15:00|10789.4|10784.4|10788.9|10783.9|10790|10785|10788.4|10783.4|25
1737570000000|2025-01-22 18:20:00|10789|10784|10784.9|10779.9|10789|10784|10784.4|10779.4|10
1737570300000|2025-01-22 18:25:00|10785|10780|10784.4|10779.4|10786|10781|10783.2|10778.2|27
1737570600000|2025-01-22 18:30:00|10784.5|10779.5|10783.9|10778.9|10785.1|10780.1|10783.5|10778.5|7
1737570900000|2025-01-22 18:35:00|10783.6|10778.6|10783.5|10778.5|10784|10779|10782.9|10777.9|3
1737571200000|2025-01-22 18:40:00|10783.7|10778.7|10784.7|10779.7|10785.7|10780.7|10783.5|10778.5|18
1737571500000|2025-01-22 18:45:00|10784.5|10779.5|10785.2|10780.2|10785.2|10780.2|10783.4|10778.4|13
1737571800000|2025-01-22 18:50:00|10785.3|10780.3|10786.4|10781.4|10787.2|10782.2|10784.9|10779.9|17
1737572100000|2025-01-22 18:55:00|10786.5|10781.5|10787.7|10782.7|10789.5|10784.5|10786.4|10781.4|18
1737572400000|2025-01-22 19:00:00|10787.8|10782.8|10785|10780|10788.3|10783.3|10784.7|10779.7|24
1737572700000|2025-01-22 19:05:00|10785.2|10780.2|10783.8|10778.8|10785.3|10780.3|10783.6|10778.6|9
1737573000000|2025-01-22 19:10:00|10783.9|10778.9|10784.5|10779.5|10784.7|10779.7|10783|10778|5
1737573300000|2025-01-22 19:15:00|10784.7|10779.7|10783.7|10778.7|10785|10780|10782.4|10777.4|17
1737573600000|2025-01-22 19:20:00|10783.9|10778.9|10783.1|10778.1|10784.6|10779.6|10783|10778|9
1737573900000|2025-01-22 19:25:00|10783.3|10778.3|10782.6|10777.6|10784|10779|10781.6|10776.6|100
1737574200000|2025-01-22 19:30:00|10782.8|10777.8|10783.6|10778.6|10783.6|10778.6|10781.8|10776.8|44
1737574500000|2025-01-22 19:35:00|10783.9|10778.9|10783.1|10778.1|10784.5|10779.5|10782|10777|34
1737574800000|2025-01-22 19:40:00|10783.2|10778.2|10783.9|10778.9|10784.6|10779.6|10783.2|10778.2|28
1737575100000|2025-01-22 19:45:00|10784|10779|10784.9|10779.9|10785.6|10780.6|10783.6|10778.6|28
1737575400000|2025-01-22 19:50:00|10784.6|10779.6|10786.1|10781.1|10786.1|10781.1|10784.2|10779.2|19
1737575700000|2025-01-22 19:55:00|10786.3|10781.3|10784|10779|10786.6|10781.6|10783.5|10778.5|212
1737576000000|2025-01-22 20:00:00|10783.8|10778.8|10783.7|10778.7|10786.1|10781.1|10783.7|10778.7|26
1737576300000|2025-01-22 20:05:00|10784.7|10779.7|10781.9|10776.9|10784.7|10779.7|10781.5|10776.5|15
1737576600000|2025-01-22 20:10:00|10781.6|10776.6|10781.6|10776.6|10782.9|10777.9|10781.1|10776.1|8
1737576900000|2025-01-22 20:15:00|10781.9|10776.9|10781|10776|10783|10778|10781|10776|44
1737577200000|2025-01-22 20:20:00|10780.8|10775.8|10783.2|10778.2|10783.6|10778.6|10780.8|10775.8|20
1737577500000|2025-01-22 20:25:00|10783.1|10778.1|10783.7|10778.7|10784.1|10779.1|10782|10777|8
1737577800000|2025-01-22 20:30:00|10783.5|10778.5|10784.8|10779.8|10785.2|10780.2|10783.2|10778.2|8
1737578100000|2025-01-22 20:35:00|10785|10780|10787|10782|10787.1|10782.1|10784.2|10779.2|20
1737578400000|2025-01-22 20:40:00|10786.8|10781.8|10788.7|10783.7|10789|10784|10786.6|10781.6|15
1737578700000|2025-01-22 20:45:00|10788.6|10783.6|10789.3|10784.3|10789.3|10784.3|10787.6|10782.6|14
1737579000000|2025-01-22 20:50:00|10789.5|10784.5|10789.8|10784.8|10790.1|10785.1|10787.6|10782.6|63
1737579300000|2025-01-22 20:55:00|10789.9|10784.9|10790.9|10785.9|10792.1|10787.1|10789.8|10784.8|218
1737579600000|2025-01-22 21:00:00|10790.8|10785.8|10791.1|10786.1|10792.1|10787.1|10790.2|10785.2|76
1737579900000|2025-01-22 21:05:00|10790.9|10785.9|10790.4|10785.4|10791.1|10786.1|10790.1|10785.1|2
1737580200000|2025-01-22 21:10:00|10790.6|10785.6|10792.1|10787.1|10792.3|10787.3|10790.4|10785.4|11
1737580500000|2025-01-22 21:15:00|10791.9|10786.9|10792.9|10787.9|10793.1|10788.1|10791.9|10786.9|30
1737580800000|2025-01-22 21:20:00|10792.8|10787.8|10791.6|10786.6|10793.1|10788.1|10791.6|10786.6|2
1737581100000|2025-01-22 21:25:00|10791.7|10786.7|10791.9|10786.9|10792.6|10787.6|10791.7|10786.7|3
1737581400000|2025-01-22 21:30:00|10791.8|10786.8|10793.4|10788.4|10793.4|10788.4|10791.5|10786.5|8
1737581700000|2025-01-22 21:35:00|10793.6|10788.6|10793.1|10788.1|10794.1|10789.1|10793.1|10788.1|6
1737582000000|2025-01-22 21:40:00|10792.9|10787.9|10793.1|10788.1|10793.6|10788.6|10792.7|10787.7|6
1737582300000|2025-01-22 21:45:00|10793.2|10788.2|10792.6|10787.6|10793.6|10788.6|10792.4|10787.4|5
1737582600000|2025-01-22 21:50:00|10792.4|10787.4|10791.8|10786.8|10792.7|10787.7|10791.8|10786.8|3
1737582900000|2025-01-22 21:55:00|10791.7|10786.7|10791.4|10786.4|10792.1|10787.1|10790.4|10785.4|21
1737594000000|2025-01-23 01:00:00|10790.9|10785.9|10790.2|10785.2|10792.2|10787.2|10789.6|10784.6|147
1737594300000|2025-01-23 01:05:00|10790.5|10785.5|10789.2|10784.2|10791|10786|10789.1|10784.1|62
1737594600000|2025-01-23 01:10:00|10789.5|10784.5|10787|10782|10789.6|10784.6|10786.2|10781.2|121
1737594900000|2025-01-23 01:15:00|10786.8|10781.8|10790.9|10785.9|10792|10787|10786.7|10781.7|11
1737595200000|2025-01-23 01:20:00|10791|10786|10793|10788|10793.1|10788.1|10790.7|10785.7|9
1737595500000|2025-01-23 01:25:00|10792.6|10787.6|10793.5|10788.5|10793.5|10788.5|10791.5|10786.5|9
1737595800000|2025-01-23 01:30:00|10793.3|10788.3|10793.8|10788.8|10793.9|10788.9|10791.5|10786.5|66
1737596100000|2025-01-23 01:35:00|10794|10789|10791.5|10786.5|10794|10789|10790|10785|41
1737596400000|2025-01-23 01:40:00|10791.2|10786.2|10793|10788|10793.1|10788.1|10789.7|10784.7|16
1737596700000|2025-01-23 01:45:00|10793.1|10788.1|10796.5|10791.5|10796.9|10791.9|10793|10788|19
1737597000000|2025-01-23 01:50:00|10796.9|10791.9|10798.6|10793.6|10798.6|10793.6|10795.5|10790.5|27
1737597300000|2025-01-23 01:55:00|10798.5|10793.5|10799|10794|10800.5|10795.5|10798.5|10793.5|18
1737597600000|2025-01-23 02:00:00|10799.1|10794.1|10801|10796|10801.1|10796.1|10798.7|10793.7|17
1737597900000|2025-01-23 02:05:00|10801.4|10796.4|10801|10796|10805.1|10800.1|10800.1|10795.1|24
1737598200000|2025-01-23 02:10:00|10800.9|10795.9|10800.5|10795.5|10802.5|10797.5|10799.6|10794.6|19
1737598500000|2025-01-23 02:15:00|10800.1|10795.1|10799.2|10794.2|10800.9|10795.9|10798.9|10793.9|9
1737598800000|2025-01-23 02:20:00|10799.5|10794.5|10796.9|10791.9|10799.6|10794.6|10796|10791|11
1737599100000|2025-01-23 02:25:00|10797|10792|10796.9|10791.9|10797.5|10792.5|10796.5|10791.5|2
1737599400000|2025-01-23 02:30:00|10797|10792|10799|10794|10799.9|10794.9|10796.5|10791.5|8
1737599700000|2025-01-23 02:35:00|10798.7|10793.7|10799|10794|10799.6|10794.6|10798|10793|2
1737600000000|2025-01-23 02:40:00|10799.1|10794.1|10797.8|10792.8|10800.4|10795.4|10797.7|10792.7|4
1737600300000|2025-01-23 02:45:00|10797.7|10792.7|10799.4|10794.4|10799.4|10794.4|10797|10792|6
1737600600000|2025-01-23 02:50:00|10799.1|10794.1|10798.4|10793.4|10800.5|10795.5|10798.2|10793.2|10
1737600900000|2025-01-23 02:55:00|10798.1|10793.1|10798.6|10793.6|10799.5|10794.5|10798|10793|7
1737601200000|2025-01-23 03:00:00|10798.5|10793.5|10797|10792|10799.1|10794.1|10796.2|10791.2|76
1737601500000|2025-01-23 03:05:00|10796.8|10791.8|10797.5|10792.5|10797.5|10792.5|10796.1|10791.1|1
1737601800000|2025-01-23 03:10:00|10797.3|10792.3|10797.6|10792.6|10797.8|10792.8|10797|10792|9
1737602100000|2025-01-23 03:15:00|10797.7|10792.7|10796.7|10791.7|10797.8|10792.8|10796.1|10791.1|25
1737602400000|2025-01-23 03:20:00|10796.8|10791.8|10797.1|10792.1|10797.1|10792.1|10795.6|10790.6|5
1737602700000|2025-01-23 03:25:00|10797|10792|10796.4|10791.4|10797|10792|10795.8|10790.8|2
1737603000000|2025-01-23 03:30:00|10796.6|10791.6|10796.4|10791.4|10797.1|10792.1|10796.4|10791.4|8
1737603300000|2025-01-23 03:35:00|10796.6|10791.6|10795.3|10790.3|10796.6|10791.6|10795.3|10790.3|4
1737603600000|2025-01-23 03:40:00|10795.4|10790.4|10795.6|10790.6|10796.6|10791.6|10794.6|10789.6|13
1737603900000|2025-01-23 03:45:00|10795.7|10790.7|10796.6|10791.6|10797.1|10792.1|10794.9|10789.9|0
1737604200000|2025-01-23 03:50:00|10796.7|10791.7|10795.2|10790.2|10796.7|10791.7|10795|10790|2
1737604500000|2025-01-23 03:55:00|10794.9|10789.9|10795.2|10790.2|10795.9|10790.9|10794.9|10789.9|4
1737604800000|2025-01-23 04:00:00|10795|10790|10793.3|10788.3|10795.2|10790.2|10792.7|10787.7|6
1737605100000|2025-01-23 04:05:00|10793.5|10788.5|10792.9|10787.9|10793.6|10788.6|10792.7|10787.7|2
1737605400000|2025-01-23 04:10:00|10793.1|10788.1|10793.9|10788.9|10794.1|10789.1|10792.9|10787.9|2
1737605700000|2025-01-23 04:15:00|10794.1|10789.1|10793.9|10788.9|10794.4|10789.4|10793.7|10788.7|0
1737606000000|2025-01-23 04:20:00|10794.1|10789.1|10793.4|10788.4|10794.6|10789.6|10792.9|10787.9|2
1737606300000|2025-01-23 04:25:00|10793.2|10788.2|10792.4|10787.4|10793.4|10788.4|10792.3|10787.3|2
1737606600000|2025-01-23 04:30:00|10792.3|10787.3|10792.8|10787.8|10792.9|10787.9|10791.9|10786.9|0
1737606900000|2025-01-23 04:35:00|10792.9|10787.9|10792.2|10787.2|10792.9|10787.9|10792.2|10787.2|6
1737607200000|2025-01-23 04:40:00|10792.4|10787.4|10792.4|10787.4|10792.9|10787.9|10792|10787|3
1737607500000|2025-01-23 04:45:00|10792.6|10787.6|10792.2|10787.2|10793.4|10788.4|10791.7|10786.7|33
1737607800000|2025-01-23 04:50:00|10792|10787|10791.7|10786.7|10792.4|10787.4|10791.7|10786.7|12
1737608100000|2025-01-23 04:55:00|10791.8|10786.8|10793.2|10788.2|10793.8|10788.8|10791.7|10786.7|10
1737608400000|2025-01-23 05:00:00|10793.4|10788.4|10797|10792|10797|10792|10792.5|10787.5|26
1737608700000|2025-01-23 05:05:00|10796.8|10791.8|10793.9|10788.9|10798.7|10793.7|10793.8|10788.8|64
1737609000000|2025-01-23 05:10:00|10793.7|10788.7|10794.3|10789.3|10796.1|10791.1|10793.2|10788.2|2
1737609300000|2025-01-23 05:15:00|10794.4|10789.4|10795.1|10790.1|10795.1|10790.1|10794|10789|28
1737609600000|2025-01-23 05:20:00|10794.9|10789.9|10795.8|10790.8|10796.3|10791.3|10794.9|10789.9|6
1737609900000|2025-01-23 05:25:00|10796|10791|10798.2|10793.2|10798.3|10793.3|10795.8|10790.8|12
1737610200000|2025-01-23 05:30:00|10798.3|10793.3|10798.4|10793.4|10799.3|10794.3|10797.8|10792.8|8
1737610500000|2025-01-23 05:35:00|10798.3|10793.3|10797.9|10792.9|10798.3|10793.3|10797.4|10792.4|4
1737610800000|2025-01-23 05:40:00|10797.7|10792.7|10798.8|10793.8|10799.3|10794.3|10797.6|10792.6|4
1737611100000|2025-01-23 05:45:00|10798.9|10793.9|10799.9|10794.9|10800.4|10795.4|10798.7|10793.7|26
1737611400000|2025-01-23 05:50:00|10799.8|10794.8|10798.4|10793.4|10799.9|10794.9|10798.1|10793.1|18
1737611700000|2025-01-23 05:55:00|10798.6|10793.6|10799.6|10794.6|10799.6|10794.6|10798.4|10793.4|26
1737612000000|2025-01-23 06:00:00|10799.7|10794.7|10796.1|10791.1|10799.9|10794.9|10795.8|10790.8|24
1737612300000|2025-01-23 06:05:00|10796.4|10791.4|10794.1|10789.1|10796.4|10791.4|10793.6|10788.6|23
1737612600000|2025-01-23 06:10:00|10794.4|10789.4|10795.4|10790.4|10796.2|10791.2|10794.3|10789.3|4
1737612900000|2025-01-23 06:15:00|10795.6|10790.6|10794.2|10789.2|10795.8|10790.8|10793.4|10788.4|8
1737613200000|2025-01-23 06:20:00|10794.4|10789.4|10793.9|10788.9|10794.7|10789.7|10793.1|10788.1|9
1737613500000|2025-01-23 06:25:00|10793.8|10788.8|10792.9|10787.9|10793.8|10788.8|10792.4|10787.4|7
1737613800000|2025-01-23 06:30:00|10792.8|10787.8|10794.4|10789.4|10794.6|10789.6|10792.8|10787.8|3
1737614100000|2025-01-23 06:35:00|10794.3|10789.3|10795.9|10790.9|10796.7|10791.7|10794.3|10789.3|100
1737614400000|2025-01-23 06:40:00|10796|10791|10797|10792|10797.1|10792.1|10794.9|10789.9|47
1737614700000|2025-01-23 06:45:00|10796.9|10791.9|10796.6|10791.6|10798.5|10793.5|10796.5|10791.5|17
1737615000000|2025-01-23 06:50:00|10796.5|10791.5|10799.4|10794.4|10799.7|10794.7|10796.5|10791.5|14
1737615300000|2025-01-23 06:55:00|10799|10794|10801.1|10796.1|10801.4|10796.4|10799|10794|12
1737615600000|2025-01-23 07:00:00|10801.4|10796.4|10800.7|10795.7|10803.5|10798.5|10799.7|10794.7|37
1737615900000|2025-01-23 07:05:00|10800.6|10795.6|10802.6|10797.6|10802.9|10797.9|10798.8|10793.8|11
1737616200000|2025-01-23 07:10:00|10802.7|10797.7|10805.8|10800.8|10811.5|10806.5|10802.7|10797.7|44
1737616500000|2025-01-23 07:15:00|10805.7|10800.7|10805|10800|10805.8|10800.8|10803.7|10798.7|30
1737616800000|2025-01-23 07:20:00|10804.7|10799.7|10808.3|10803.3|10808.8|10803.8|10804.7|10799.7|15
1737617100000|2025-01-23 07:25:00|10808.2|10803.2|10807|10802|10808.2|10803.2|10806.2|10801.2|11
1737617400000|2025-01-23 07:30:00|10806.8|10801.8|10805|10800|10807.7|10802.7|10804.5|10799.5|2
1737617700000|2025-01-23 07:35:00|10805.2|10800.2|10807.8|10802.8|10808.7|10803.7|10804.8|10799.8|22
1737618000000|2025-01-23 07:40:00|10808|10803|10807.4|10802.4|10809.2|10804.2|10806.7|10801.7|93
1737618300000|2025-01-23 07:45:00|10807.3|10802.3|10805.7|10800.7|10808|10803|10805.5|10800.5|26
1737618600000|2025-01-23 07:50:00|10805.6|10800.6|10802.3|10797.3|10807.8|10802.8|10802.1|10797.1|60
1737618900000|2025-01-23 07:55:00|10802.5|10797.5|10803.5|10798.5|10805.7|10800.7|10802.4|10797.4|15
1737619200000|2025-01-23 08:00:00|10803.3|10798.3|10808.5|10803.5|10809.3|10804.3|10802.2|10797.2|50
1737619500000|2025-01-23 08:05:00|10808.6|10803.6|10805.3|10800.3|10809.2|10804.2|10804.7|10799.7|55
1737619800000|2025-01-23 08:10:00|10805.1|10800.1|10803.1|10798.1|10807.5|10802.5|10802.9|10797.9|41
1737620100000|2025-01-23 08:15:00|10803.3|10798.3|10801.8|10796.8|10803.5|10798.5|10801.2|10796.2|40
1737620400000|2025-01-23 08:20:00|10802|10797|10804.2|10799.2|10804.5|10799.5|10802|10797|8
1737620700000|2025-01-23 08:25:00|10804.1|10799.1|10807.3|10802.3|10807.7|10802.7|10803.2|10798.2|77
1737621000000|2025-01-23 08:30:00|10807.2|10802.2|10810.3|10805.3|10810.3|10805.3|10805.8|10800.8|52
1737621300000|2025-01-23 08:35:00|10810.2|10805.2|10811.5|10806.5|10812.1|10807.1|10809|10804|123
1737621600000|2025-01-23 08:40:00|10811.6|10806.6|10810.2|10805.2|10811.7|10806.7|10808.9|10803.9|138
1737621900000|2025-01-23 08:45:00|10810|10805|10808.5|10803.5|10811.2|10806.2|10808.4|10803.4|131
1737622200000|2025-01-23 08:50:00|10808.4|10803.4|10808.2|10803.2|10808.7|10803.7|10806.4|10801.4|183
1737622500000|2025-01-23 08:55:00|10808|10803|10809.3|10804.3|10809.8|10804.8|10807.2|10802.2|167
1737622800000|2025-01-23 09:00:00|10809.2|10804.2|10801.2|10796.2|10810|10805|10800.8|10795.8|86
1737623100000|2025-01-23 09:05:00|10801|10796|10802|10797|10803.7|10798.7|10800.7|10795.7|37
1737623400000|2025-01-23 09:10:00|10801.9|10796.9|10801.5|10796.5|10801.9|10796.9|10799.2|10794.2|41
1737623700000|2025-01-23 09:15:00|10801.7|10796.7|10799.5|10794.5|10802.9|10797.9|10798.9|10793.9|62
1737624000000|2025-01-23 09:20:00|10799.7|10794.7|10801.7|10796.7|10802.5|10797.5|10798|10793|83
1737624300000|2025-01-23 09:25:00|10801.6|10796.6|10801|10796|10803.5|10798.5|10800.1|10795.1|39
1737624600000|2025-01-23 09:30:00|10800.9|10795.9|10800.2|10795.2|10801.5|10796.5|10799.9|10794.9|49
1737624900000|2025-01-23 09:35:00|10800.4|10795.4|10797.4|10792.4|10800.5|10795.5|10796.5|10791.5|41
1737625200000|2025-01-23 09:40:00|10797.5|10792.5|10797.4|10792.4|10798.6|10793.6|10797|10792|26
1737625500000|2025-01-23 09:45:00|10797.5|10792.5|10795.1|10790.1|10799.1|10794.1|10794.5|10789.5|42
1737625800000|2025-01-23 09:50:00|10795.2|10790.2|10792|10787|10795.9|10790.9|10791.2|10786.2|47
1737626100000|2025-01-23 09:55:00|10792.1|10787.1|10793.5|10788.5|10794|10789|10791.5|10786.5|47
1737626400000|2025-01-23 10:00:00|10793.3|10788.3|10792.2|10787.2|10793.3|10788.3|10789.8|10784.8|43
1737626700000|2025-01-23 10:05:00|10792.3|10787.3|10792.8|10787.8|10793.3|10788.3|10790.6|10785.6|26
1737627000000|2025-01-23 10:10:00|10792.7|10787.7|10789.7|10784.7|10794|10789|10789.3|10784.3|33
1737627300000|2025-01-23 10:15:00|10789.6|10784.6|10789.5|10784.5|10790.2|10785.2|10787|10782|47
1737627600000|2025-01-23 10:20:00|10789.3|10784.3|10790.2|10785.2|10791.6|10786.6|10789.3|10784.3|64
1737627900000|2025-01-23 10:25:00|10790.1|10785.1|10787.1|10782.1|10790.5|10785.5|10786.9|10781.9|52
1737628200000|2025-01-23 10:30:00|10786.9|10781.9|10788.6|10783.6|10789.1|10784.1|10786.6|10781.6|30
1737628500000|2025-01-23 10:35:00|10788.4|10783.4|10785.2|10780.2|10788.7|10783.7|10784.9|10779.9|28
1737628800000|2025-01-23 10:40:00|10785.3|10780.3|10786.3|10781.3|10787.7|10782.7|10785.2|10780.2|65
1737629100000|2025-01-23 10:45:00|10786.2|10781.2|10789.1|10784.1|10789.1|10784.1|10785.7|10780.7|43
1737629400000|2025-01-23 10:50:00|10788.9|10783.9|10791.2|10786.2|10792.6|10787.6|10788.9|10783.9|31
1737629700000|2025-01-23 10:55:00|10791.1|10786.1|10792.7|10787.7|10792.9|10787.9|10789.7|10784.7|44
1737630000000|2025-01-23 11:00:00|10792.4|10787.4|10794.2|10789.2|10795.2|10790.2|10792.4|10787.4|43
1737630300000|2025-01-23 11:05:00|10794.4|10789.4|10791.9|10786.9|10794.6|10789.6|10790.7|10785.7|24
1737630600000|2025-01-23 11:10:00|10792.1|10787.1|10792.4|10787.4|10794.1|10789.1|10791.7|10786.7|29
1737630900000|2025-01-23 11:15:00|10792.6|10787.6|10792.4|10787.4|10793.1|10788.1|10791.2|10786.2|12
1737631200000|2025-01-23 11:20:00|10792.6|10787.6|10793.6|10788.6|10794.7|10789.7|10792.4|10787.4|19
1737631500000|2025-01-23 11:25:00|10793.4|10788.4|10791.6|10786.6|10793.4|10788.4|10790.8|10785.8|21
1737631800000|2025-01-23 11:30:00|10791.7|10786.7|10793.4|10788.4|10793.6|10788.6|10790.2|10785.2|35
1737632100000|2025-01-23 11:35:00|10793.6|10788.6|10792.4|10787.4|10793.6|10788.6|10791.1|10786.1|18
1737632400000|2025-01-23 11:40:00|10792.2|10787.2|10793.7|10788.7|10794.1|10789.1|10792.2|10787.2|11
1737632700000|2025-01-23 11:45:00|10793.6|10788.6|10800.6|10795.6|10800.6|10795.6|10792.7|10787.7|35
1737633000000|2025-01-23 11:50:00|10800.4|10795.4|10797.9|10792.9|10802.8|10797.8|10797.9|10792.9|27
1737633300000|2025-01-23 11:55:00|10798.2|10793.2|10800.4|10795.4|10801.2|10796.2|10797.9|10792.9|42
1737633600000|2025-01-23 12:00:00|10800.1|10795.1|10801.6|10796.6|10803.2|10798.2|10799.3|10794.3|43
1737633900000|2025-01-23 12:05:00|10801.4|10796.4|10804.6|10799.6|10805.7|10800.7|10800.9|10795.9|34
1737634200000|2025-01-23 12:10:00|10804.7|10799.7|10806.2|10801.2|10808.3|10803.3|10804.3|10799.3|76
1737634500000|2025-01-23 12:15:00|10806|10801|10806.3|10801.3|10806.9|10801.9|10804.7|10799.7|25
1737634800000|2025-01-23 12:20:00|10806.4|10801.4|10805.9|10800.9|10808.3|10803.3|10805.1|10800.1|43
1737635100000|2025-01-23 12:25:00|10806.1|10801.1|10804.7|10799.7|10806.6|10801.6|10804.7|10799.7|48
1737635400000|2025-01-23 12:30:00|10804.8|10799.8|10806.6|10801.6|10806.6|10801.6|10802.3|10797.3|20
1737635700000|2025-01-23 12:35:00|10806.4|10801.4|10805.3|10800.3|10806.9|10801.9|10804.9|10799.9|12
1737636000000|2025-01-23 12:40:00|10805.5|10800.5|10802.9|10797.9|10805.5|10800.5|10800.4|10795.4|52
1737636300000|2025-01-23 12:45:00|10803.1|10798.1|10804.5|10799.5|10804.8|10799.8|10800.7|10795.7|21
1737636600000|2025-01-23 12:50:00|10804.3|10799.3|10800|10795|10804.3|10799.3|10799.3|10794.3|17
1737636900000|2025-01-23 12:55:00|10799.8|10794.8|10799|10794|10800|10795|10797.3|10792.3|48
1737637200000|2025-01-23 13:00:00|10798.8|10793.8|10794.8|10789.8|10799.5|10794.5|10792.9|10787.9|102
1737637500000|2025-01-23 13:05:00|10794.6|10789.6|10797.3|10792.3|10799.8|10794.8|10794.4|10789.4|42
1737637800000|2025-01-23 13:10:00|10797.2|10792.2|10802.7|10797.7|10803.5|10798.5|10797.2|10792.2|63
1737638100000|2025-01-23 13:15:00|10802.5|10797.5|10798.7|10793.7|10803.7|10798.7|10798.5|10793.5|37
1737638400000|2025-01-23 13:20:00|10798.5|10793.5|10796.1|10791.1|10799.5|10794.5|10795.3|10790.3|38
1737638700000|2025-01-23 13:25:00|10796.3|10791.3|10793.6|10786.6|10796.7|10791.7|10789.3|10784.3|83
1737639000000|2025-01-23 13:30:00|10792.1|10787.1|10788.2|10783.2|10796.1|10791.1|10786.7|10781.7|66
1737639300000|2025-01-23 13:35:00|10788|10783|10790.2|10785.2|10791.4|10786.4|10787.3|10782.3|89
1737639600000|2025-01-23 13:40:00|10790.6|10785.6|10792.8|10787.8|10792.8|10787.8|10789.1|10784.1|82
1737639900000|2025-01-23 13:45:00|10792.9|10787.9|10794|10789|10796.4|10791.4|10791.7|10786.7|105
1737640200000|2025-01-23 13:50:00|10793.9|10788.9|10792.4|10787.4|10796.3|10791.3|10790.1|10785.1|55
1737640500000|2025-01-23 13:55:00|10792.7|10787.7|10791.3|10786.3|10794.5|10789.5|10790.3|10785.3|142
1737640800000|2025-01-23 14:00:00|10791.4|10786.4|10788.2|10783.2|10792.9|10787.9|10787.7|10782.7|59
1737641100000|2025-01-23 14:05:00|10788.3|10783.3|10789.3|10784.3|10790.3|10785.3|10786.7|10781.7|39
1737641400000|2025-01-23 14:10:00|10789.5|10784.5|10790|10785|10792.2|10787.2|10789.3|10784.3|86
1737641700000|2025-01-23 14:15:00|10789.9|10784.9|10788.3|10783.3|10790.1|10785.1|10786.8|10781.8|84
1737642000000|2025-01-23 14:20:00|10788.2|10783.2|10788.4|10783.4|10790.4|10785.4|10785.3|10780.3|162
1737642300000|2025-01-23 14:25:00|10788.6|10783.6|10791.8|10786.8|10792.4|10787.4|10788.4|10783.4|40
1737642600000|2025-01-23 14:30:00|10791.6|10786.6|10792.6|10787.6|10793.9|10788.9|10790.4|10785.4|76
1737642900000|2025-01-23 14:35:00|10792.4|10787.4|10794.4|10789.4|10795.8|10790.8|10792.3|10787.3|90
1737643200000|2025-01-23 14:40:00|10794.6|10789.6|10793.4|10788.4|10795.2|10790.2|10793.1|10788.1|74
1737643500000|2025-01-23 14:45:00|10793.6|10788.6|10791.3|10786.3|10794|10789|10789.6|10784.6|81
1737643800000|2025-01-23 14:50:00|10791.4|10786.4|10792.8|10787.8|10793.7|10788.7|10788.3|10783.3|71
1737644100000|2025-01-23 14:55:00|10792.7|10787.7|10791.2|10786.2|10792.8|10787.8|10788.4|10783.4|33
1737644400000|2025-01-23 15:00:00|10791.3|10786.3|10796.1|10791.1|10796.8|10791.8|10790.7|10785.7|39
1737644700000|2025-01-23 15:05:00|10796.2|10791.2|10797.6|10792.6|10800.1|10795.1|10795.8|10790.8|82
1737645000000|2025-01-23 15:10:00|10797.7|10792.7|10797.2|10792.2|10799.1|10794.1|10795.1|10790.1|55
1737645300000|2025-01-23 15:15:00|10797.1|10792.1|10800.6|10795.6|10803.7|10798.7|10796.7|10791.7|88
1737645600000|2025-01-23 15:20:00|10800.7|10795.7|10805.9|10800.9|10809.7|10804.7|10800.2|10795.2|163
1737645900000|2025-01-23 15:25:00|10806.1|10801.1|10803.2|10798.2|10807.1|10802.1|10801.6|10796.6|123
1737646200000|2025-01-23 15:30:00|10803.1|10798.1|10803.7|10798.7|10805.1|10800.1|10801.9|10796.9|30
1737646500000|2025-01-23 15:35:00|10803.6|10798.6|10798.1|10793.1|10803.7|10798.7|10798.1|10793.1|35
1737646800000|2025-01-23 15:40:00|10798.2|10793.2|10801.8|10796.8|10802.2|10797.2|10798.1|10793.1|40
1737647100000|2025-01-23 15:45:00|10801.7|10796.7|10805.8|10800.8|10806.3|10801.3|10800.2|10795.2|62
1737647400000|2025-01-23 15:50:00|10806|10801|10803.8|10798.8|10807.2|10802.2|10801.6|10796.6|86
1737647700000|2025-01-23 15:55:00|10803.7|10798.7|10798.9|10793.9|10804.3|10799.3|10798.1|10793.1|112
1737648000000|2025-01-23 16:00:00|10798.8|10793.8|10798.5|10793.5|10801.3|10796.3|10797.3|10792.3|44
1737648300000|2025-01-23 16:05:00|10798.6|10793.6|10801|10796|10801.9|10796.9|10798.1|10793.1|69
1737648600000|2025-01-23 16:10:00|10801.2|10796.2|10799.5|10794.5|10822|10817|10793.2|10788.2|906
1737648900000|2025-01-23 16:15:00|10799.3|10794.3|10795|10790|10800.8|10795.8|10790.7|10785.7|166
1737649200000|2025-01-23 16:20:00|10795.2|10790.2|10786.1|10781.1|10795.2|10790.2|10782.6|10777.6|218
1737649500000|2025-01-23 16:25:00|10785.9|10780.9|10786.9|10781.9|10797.4|10792.4|10783.6|10778.6|422
1737649800000|2025-01-23 16:30:00|10787.1|10782.1|10782.9|10777.9|10789.5|10784.5|10780.2|10775.2|122
1737650100000|2025-01-23 16:35:00|10782.8|10777.8|10788|10783|10788.5|10783.5|10779.7|10774.7|87
1737650400000|2025-01-23 16:40:00|10788.2|10783.2|10776.7|10771.7|10791.7|10786.7|10773.7|10768.7|154
1737650700000|2025-01-23 16:45:00|10776.6|10771.6|10774.9|10769.9|10777.2|10772.2|10769|10764|220
1737651000000|2025-01-23 16:50:00|10774.8|10769.8|10778.3|10773.3|10783.9|10778.9|10771.4|10766.4|56
1737651300000|2025-01-23 16:55:00|10778|10773|10778.7|10773.7|10781.7|10776.7|10775.4|10770.4|44
1737651600000|2025-01-23 17:00:00|10778.8|10773.8|10779.3|10774.3|10783.7|10778.7|10778|10773|43
1737651900000|2025-01-23 17:05:00|10779.2|10774.2|10779.2|10774.2|10779.8|10774.8|10774.3|10769.3|29
1737652200000|2025-01-23 17:10:00|10779.3|10774.3|10776.1|10771.1|10779.5|10774.5|10775.4|10770.4|42
1737652500000|2025-01-23 17:15:00|10776.2|10771.2|10779.4|10774.4|10780.6|10775.6|10776.2|10771.2|39
1737652800000|2025-01-23 17:20:00|10779.6|10774.6|10779.5|10774.5|10780.3|10775.3|10777.7|10772.7|18
1737653100000|2025-01-23 17:25:00|10779.7|10774.7|10781.4|10776.4|10782.4|10777.4|10779.2|10774.2|39
1737653400000|2025-01-23 17:30:00|10781|10776|10775.2|10770.2|10781.2|10776.2|10775|10770|19
1737653700000|2025-01-23 17:35:00|10775|10770|10771.3|10766.3|10776|10771|10771|10766|35
1737654000000|2025-01-23 17:40:00|10771.4|10766.4|10767.4|10762.4|10771.7|10766.7|10767.2|10762.2|45
1737654300000|2025-01-23 17:45:00|10767.3|10762.3|10763.4|10758.4|10767.7|10762.7|10763.4|10758.4|59
1737654600000|2025-01-23 17:50:00|10763.5|10758.5|10763.5|10758.5|10764.1|10759.1|10761.3|10756.3|44
1737654900000|2025-01-23 17:55:00|10763.6|10758.6|10762.6|10757.6|10763.7|10758.7|10759.7|10754.7|261
1737655200000|2025-01-23 18:00:00|10762.4|10757.4|10764.1|10759.1|10765.2|10760.2|10762.4|10757.4|45
1737655500000|2025-01-23 18:05:00|10764.3|10759.3|10764.5|10759.5|10766.2|10761.2|10763|10758|45
1737655800000|2025-01-23 18:10:00|10764.6|10759.6|10762.9|10757.9|10764.9|10759.9|10761.9|10756.9|38
1737656100000|2025-01-23 18:15:00|10763.1|10758.1|10765.3|10760.3|10765.4|10760.4|10761.8|10756.8|43
1737656400000|2025-01-23 18:20:00|10765.4|10760.4|10766.4|10761.4|10767.4|10762.4|10765.3|10760.3|19
1737656700000|2025-01-23 18:25:00|10766.3|10761.3|10770.3|10765.3|10770.7|10765.7|10766|10761|53
1737657000000|2025-01-23 18:30:00|10770.4|10765.4|10772.7|10767.7|10772.9|10767.9|10769.4|10764.4|28
1737657300000|2025-01-23 18:35:00|10772.6|10767.6|10770.7|10765.7|10775.6|10770.6|10770.7|10765.7|24
1737657600000|2025-01-23 18:40:00|10770.8|10765.8|10771.7|10766.7|10774|10769|10770.8|10765.8|24
1737657900000|2025-01-23 18:45:00|10771.5|10766.5|10771.4|10766.4|10771.7|10766.7|10770|10765|15
1737658200000|2025-01-23 18:50:00|10771.5|10766.5|10771.4|10766.4|10773.3|10768.3|10770.4|10765.4|42
1737658500000|2025-01-23 18:55:00|10771.3|10766.3|10774.2|10769.2|10774.4|10769.4|10770.7|10765.7|17
1737658800000|2025-01-23 19:00:00|10774|10769|10774.7|10769.7|10776.8|10771.8|10772.3|10767.3|29
1737659100000|2025-01-23 19:05:00|10774.5|10769.5|10775.2|10770.2|10775.2|10770.2|10773.4|10768.4|10
1737659400000|2025-01-23 19:10:00|10775|10770|10775.9|10770.9|10776.3|10771.3|10773|10768|13
1737659700000|2025-01-23 19:15:00|10775.8|10770.8|10774.4|10769.4|10776.7|10771.7|10774|10769|20
1737660000000|2025-01-23 19:20:00|10774.5|10769.5|10773.5|10768.5|10775.7|10770.7|10773.4|10768.4|16
1737660300000|2025-01-23 19:25:00|10773.3|10768.3|10772.9|10767.9|10774.2|10769.2|10770.9|10765.9|16
1737660600000|2025-01-23 19:30:00|10772.8|10767.8|10770.4|10765.4|10773.7|10768.7|10769.5|10764.5|42
1737660900000|2025-01-23 19:35:00|10770.5|10765.5|10772.4|10767.4|10772.5|10767.5|10770|10765|17
1737661200000|2025-01-23 19:40:00|10772.5|10767.5|10773.8|10768.8|10775.2|10770.2|10771.5|10766.5|25
1737661500000|2025-01-23 19:45:00|10773.9|10768.9|10773.1|10768.1|10774.4|10769.4|10772.8|10767.8|13
1737661800000|2025-01-23 19:50:00|10773|10768|10771.3|10766.3|10773.9|10768.9|10770.6|10765.6|22
1737662100000|2025-01-23 19:55:00|10771.4|10766.4|10772.9|10767.9|10773.2|10768.2|10770.4|10765.4|55
1737662400000|2025-01-23 20:00:00|10773.1|10768.1|10773.7|10768.7|10776.6|10771.6|10773.1|10768.1|31
1737662700000|2025-01-23 20:05:00|10773.9|10768.9|10771.4|10766.4|10774.5|10769.5|10771|10766|13
1737663000000|2025-01-23 20:10:00|10771.5|10766.5|10770.5|10765.5|10771.5|10766.5|10768.4|10763.4|25
1737663300000|2025-01-23 20:15:00|10770.7|10765.7|10770|10765|10771.2|10766.2|10768.1|10763.1|19
1737663600000|2025-01-23 20:20:00|10769.9|10764.9|10770|10765|10770.7|10765.7|10767.9|10762.9|27
1737663900000|2025-01-23 20:25:00|10770.2|10765.2|10770.8|10765.8|10772|10767|10770.2|10765.2|14
1737664200000|2025-01-23 20:30:00|10770.9|10765.9|10775.1|10770.1|10776|10771|10770.3|10765.3|329
1737664500000|2025-01-23 20:35:00|10775|10770|10776|10771|10777|10772|10774.6|10769.6|36
1737664800000|2025-01-23 20:40:00|10776.1|10771.1|10778.3|10773.3|10779.3|10774.3|10776|10771|51
1737665100000|2025-01-23 20:45:00|10778.1|10773.1|10778|10773|10778.2|10773.2|10776.2|10771.2|19
1737665400000|2025-01-23 20:50:00|10778.1|10773.1|10778.8|10773.8|10780.2|10775.2|10777.3|10772.3|46
1737665700000|2025-01-23 20:55:00|10779|10774|10778.8|10773.8|10779.7|10774.7|10778.3|10773.3|94
1737666000000|2025-01-23 21:00:00|10779.1|10774.1|10777.8|10772.8|10781.3|10776.3|10777.8|10772.8|66
1737666300000|2025-01-23 21:05:00|10777.7|10772.7|10779.4|10774.4|10779.9|10774.9|10777.3|10772.3|2
1737666600000|2025-01-23 21:10:00|10779.6|10774.6|10781.8|10776.8|10782.1|10777.1|10779.6|10774.6|28
1737666900000|2025-01-23 21:15:00|10781.9|10776.9|10781.9|10776.9|10783.7|10778.7|10781.9|10776.9|2
1737667200000|2025-01-23 21:20:00|10781.8|10776.8|10780.9|10775.9|10781.9|10776.9|10779.6|10774.6|1
1737667500000|2025-01-23 21:25:00|10780.8|10775.8|10782.1|10777.1|10783.3|10778.3|10780.4|10775.4|9
1737667800000|2025-01-23 21:30:00|10781.9|10776.9|10779.4|10774.4|10781.9|10776.9|10779.4|10774.4|1
1737668100000|2025-01-23 21:35:00|10779.6|10774.6|10779.9|10774.9|10780.3|10775.3|10779.4|10774.4|1
1737668400000|2025-01-23 21:40:00|10780.1|10775.1|10781|10776|10781.2|10776.2|10780.1|10775.1|1
1737668700000|2025-01-23 21:45:00|10781.2|10776.2|10782.1|10777.1|10782.1|10777.1|10780.8|10775.8|7
1737669000000|2025-01-23 21:50:00|10782.2|10777.2|10781.9|10776.9|10782.3|10777.3|10781.8|10776.8|2
1737669300000|2025-01-23 21:55:00|10781.8|10776.8|10780.5|10775.5|10782.1|10777.1|10780.5|10775.5|15
1737680400000|2025-01-24 01:00:00|10780.4|10775.4|10780.9|10775.9|10781.9|10776.9|10779.9|10774.9|34
1737680700000|2025-01-24 01:05:00|10781|10776|10781|10776|10782.2|10777.2|10780.8|10775.8|24
1737681000000|2025-01-24 01:10:00|10781.2|10776.2|10780|10775|10782|10777|10779.5|10774.5|11
1737681300000|2025-01-24 01:15:00|10780.2|10775.2|10779.6|10774.6|10781|10776|10779.6|10774.6|5
1737681600000|2025-01-24 01:20:00|10779.8|10774.8|10781.8|10776.8|10782.2|10777.2|10779.6|10774.6|8
1737681900000|2025-01-24 01:25:00|10781.9|10776.9|10781.9|10776.9|10782.5|10777.5|10780.7|10775.7|11
1737682200000|2025-01-24 01:30:00|10782.1|10777.1|10783.5|10778.5|10783.9|10778.9|10782|10777|41
1737682500000|2025-01-24 01:35:00|10783.4|10778.4|10785.7|10780.7|10786.4|10781.4|10783.4|10778.4|51
1737682800000|2025-01-24 01:40:00|10785.8|10780.8|10783|10778|10786|10781|10782.7|10777.7|65
1737683100000|2025-01-24 01:45:00|10783.1|10778.1|10784|10779|10785.4|10780.4|10782.4|10777.4|21
1737683400000|2025-01-24 01:50:00|10784.2|10779.2|10786.3|10781.3|10787.4|10782.4|10783.7|10778.7|11
1737683700000|2025-01-24 01:55:00|10786.4|10781.4|10783.4|10778.4|10786.4|10781.4|10783.1|10778.1|31
1737684000000|2025-01-24 02:00:00|10783.5|10778.5|10780.8|10775.8|10783.5|10778.5|10780.4|10775.4|5
1737684300000|2025-01-24 02:05:00|10780.9|10775.9|10781.1|10776.1|10782|10777|10779.8|10774.8|21
1737684600000|2025-01-24 02:10:00|10781.3|10776.3|10768.8|10763.8|10782.1|10777.1|10767.4|10762.4|80
1737684900000|2025-01-24 02:15:00|10769.1|10764.1|10761.1|10756.1|10769.1|10764.1|10759.8|10754.8|98
1737685200000|2025-01-24 02:20:00|10761|10756|10765.3|10760.3|10766.8|10761.8|10758.1|10753.1|62
1737685500000|2025-01-24 02:25:00|10765.4|10760.4|10764.6|10759.6|10769.8|10764.8|10764.4|10759.4|45
1737685800000|2025-01-24 02:30:00|10764.7|10759.7|10760.9|10755.9|10765.2|10760.2|10760.5|10755.5|32
1737686100000|2025-01-24 02:35:00|10760.8|10755.8|10759.4|10754.4|10760.8|10755.8|10756.5|10751.5|42
1737686400000|2025-01-24 02:40:00|10759.8|10754.8|10751.9|10746.9|10759.8|10754.8|10750.9|10745.9|78
1737686700000|2025-01-24 02:45:00|10751.8|10746.8|10750.4|10745.4|10752.9|10747.9|10750.2|10745.2|40
1737687000000|2025-01-24 02:50:00|10750.3|10745.3|10752.8|10747.8|10753.8|10748.8|10750.2|10745.2|51
1737687300000|2025-01-24 02:55:00|10752.9|10747.9|10750.9|10745.9|10754.1|10749.1|10750.4|10745.4|34
1737687600000|2025-01-24 03:00:00|10751|10746|10746.2|10741.2|10751.3|10746.3|10745.8|10740.8|42
1737687900000|2025-01-24 03:05:00|10746.3|10741.3|10753.3|10748.3|10753.5|10748.5|10745.9|10740.9|45
1737688200000|2025-01-24 03:10:00|10753.4|10748.4|10754.3|10749.3|10755.5|10750.5|10752|10747|33
1737688500000|2025-01-24 03:15:00|10754.2|10749.2|10757.9|10752.9|10758.5|10753.5|10753.5|10748.5|24
1737688800000|2025-01-24 03:20:00|10757.8|10752.8|10762.5|10757.5|10764.6|10759.6|10754.2|10749.2|95
1737689100000|2025-01-24 03:25:00|10762.7|10757.7|10757.4|10752.4|10762.7|10757.7|10757.4|10752.4|50
1737689400000|2025-01-24 03:30:00|10757.1|10752.1|10759.8|10754.8|10760.2|10755.2|10755.4|10750.4|84
1737689700000|2025-01-24 03:35:00|10759.7|10754.7|10751.9|10746.9|10759.7|10754.7|10751.9|10746.9|39
1737690000000|2025-01-24 03:40:00|10752|10747|10752.4|10747.4|10754.1|10749.1|10751.1|10746.1|43
1737690300000|2025-01-24 03:45:00|10752.3|10747.3|10749.4|10744.4|10753.1|10748.1|10749.1|10744.1|32
1737690600000|2025-01-24 03:50:00|10749.3|10744.3|10746.6|10741.6|10750.1|10745.1|10745.8|10740.8|37
1737690900000|2025-01-24 03:55:00|10746.3|10741.3|10748.6|10743.6|10749.6|10744.6|10745.6|10740.6|35
1737691200000|2025-01-24 04:00:00|10748.8|10743.8|10747.8|10742.8|10749.8|10744.8|10747.1|10742.1|15
1737691500000|2025-01-24 04:05:00|10747.9|10742.9|10743.6|10738.6|10747.9|10742.9|10743.6|10738.6|29
1737691800000|2025-01-24 04:10:00|10743.8|10738.8|10743.4|10738.4|10745.1|10740.1|10743.3|10738.3|36
1737692100000|2025-01-24 04:15:00|10743.3|10738.3|10744.4|10739.4|10745.1|10740.1|10742.1|10737.1|51
1737692400000|2025-01-24 04:20:00|10744.6|10739.6|10744.6|10739.6|10745.9|10740.9|10743.1|10738.1|42
1737692700000|2025-01-24 04:25:00|10744.7|10739.7|10744.1|10739.1|10746.8|10741.8|10743.7|10738.7|12
1737693000000|2025-01-24 04:30:00|10744.2|10739.2|10745.1|10740.1|10745.9|10740.9|10743.6|10738.6|3
1737693300000|2025-01-24 04:35:00|10745|10740|10742.6|10737.6|10745.3|10740.3|10741.6|10736.6|29
1737693600000|2025-01-24 04:40:00|10742.7|10737.7|10748.4|10743.4|10748.9|10743.9|10742.7|10737.7|20
1737693900000|2025-01-24 04:45:00|10748.2|10743.2|10747.5|10742.5|10749.5|10744.5|10747.4|10742.4|2
1737694200000|2025-01-24 04:50:00|10747.4|10742.4|10744.9|10739.9|10747.4|10742.4|10744.1|10739.1|8
1737694500000|2025-01-24 04:55:00|10744.8|10739.8|10746.1|10741.1|10746.1|10741.1|10744.6|10739.6|7
1737694800000|2025-01-24 05:00:00|10746|10741|10742.2|10737.2|10746.1|10741.1|10742.2|10737.2|36
1737695100000|2025-01-24 05:05:00|10742.4|10737.4|10740.3|10735.3|10742.6|10737.6|10739.8|10734.8|58
1737695400000|2025-01-24 05:10:00|10740.5|10735.5|10741.8|10736.8|10741.8|10736.8|10739.7|10734.7|27
1737695700000|2025-01-24 05:15:00|10741.7|10736.7|10744.8|10739.8|10745.7|10740.7|10741.7|10736.7|7
1737696000000|2025-01-24 05:20:00|10745|10740|10745.8|10740.8|10745.8|10740.8|10743.2|10738.2|20
1737696300000|2025-01-24 05:25:00|10745.7|10740.7|10748.2|10743.2|10748.3|10743.3|10745.1|10740.1|23
1737696600000|2025-01-24 05:30:00|10748.5|10743.5|10749|10744|10749.8|10744.8|10747.6|10742.6|49
1737696900000|2025-01-24 05:35:00|10749.1|10744.1|10749.2|10744.2|10750.5|10745.5|10748.3|10743.3|30
1737697200000|2025-01-24 05:40:00|10749.3|10744.3|10747|10742|10749.3|10744.3|10746.3|10741.3|17
1737697500000|2025-01-24 05:45:00|10747.2|10742.2|10746.6|10741.6|10747.7|10742.7|10746.2|10741.2|8
1737697800000|2025-01-24 05:50:00|10746.3|10741.3|10747.3|10742.3|10747.8|10742.8|10744.3|10739.3|21
1737698100000|2025-01-24 05:55:00|10747.2|10742.2|10742.8|10737.8|10747.5|10742.5|10742.8|10737.8|25
1737698400000|2025-01-24 06:00:00|10742.7|10737.7|10742.3|10737.3|10744.1|10739.1|10741.3|10736.3|19
1737698700000|2025-01-24 06:05:00|10742.5|10737.5|10739.5|10734.5|10742.5|10737.5|10738.9|10733.9|20
1737699000000|2025-01-24 06:10:00|10739.6|10734.6|10739.8|10734.8|10740.5|10735.5|10737.9|10732.9|36
1737699300000|2025-01-24 06:15:00|10739.7|10734.7|10737.2|10732.2|10740.7|10735.7|10737.1|10732.1|65
1737699600000|2025-01-24 06:20:00|10737.4|10732.4|10737.9|10732.9|10738.5|10733.5|10734.5|10729.5|34
1737699900000|2025-01-24 06:25:00|10738|10733|10737.9|10732.9|10738.4|10733.4|10735|10730|10
1737700200000|2025-01-24 06:30:00|10738|10733|10734.8|10729.8|10741.5|10736.5|10734.2|10729.2|30
1737700500000|2025-01-24 06:35:00|10735|10730|10725.7|10720.7|10737.3|10732.3|10724.3|10719.3|168
1737700800000|2025-01-24 06:40:00|10725.5|10720.5|10731.9|10726.9|10735.5|10730.5|10723.9|10718.9|85
1737701100000|2025-01-24 06:45:00|10732|10727|10734|10729|10736|10731|10729.5|10724.5|70
1737701400000|2025-01-24 06:50:00|10734.2|10729.2|10735.2|10730.2|10736.2|10731.2|10730.9|10725.9|55
1737701700000|2025-01-24 06:55:00|10735.3|10730.3|10738.7|10733.7|10741.2|10736.2|10734.8|10729.8|41
1737702000000|2025-01-24 07:00:00|10738.9|10733.9|10742.3|10737.3|10742.3|10737.3|10738.2|10733.2|51
1737702300000|2025-01-24 07:05:00|10742.2|10737.2|10746.5|10741.5|10746.5|10741.5|10741|10736|45
1737702600000|2025-01-24 07:10:00|10747|10742|10748.7|10743.7|10748.7|10743.7|10744.2|10739.2|101
1737702900000|2025-01-24 07:15:00|10749|10744|10745.3|10740.3|10749|10744|10744.4|10739.4|59
1737703200000|2025-01-24 07:20:00|10745.4|10740.4|10742.8|10737.8|10746.2|10741.2|10742.2|10737.2|37
1737703500000|2025-01-24 07:25:00|10742.7|10737.7|10743.8|10738.8|10744.8|10739.8|10740.3|10735.3|57
1737703800000|2025-01-24 07:30:00|10743.9|10738.9|10745.9|10740.9|10746.8|10741.8|10742.6|10737.6|60
1737704100000|2025-01-24 07:35:00|10746.1|10741.1|10749.3|10744.3|10751.1|10746.1|10745.9|10740.9|139
1737704400000|2025-01-24 07:40:00|10749|10744|10747.9|10742.9|10749.9|10744.9|10745.4|10740.4|78
1737704700000|2025-01-24 07:45:00|10748|10743|10741.7|10736.7|10748|10743|10741.4|10736.4|116
1737705000000|2025-01-24 07:50:00|10741.9|10736.9|10739.9|10734.9|10742.9|10737.9|10739.1|10734.1|105
1737705300000|2025-01-24 07:55:00|10739.7|10734.7|10740.4|10735.4|10742|10737|10737|10732|95
1737705600000|2025-01-24 08:00:00|10740.5|10735.5|10735.8|10730.8|10743|10738|10735.8|10730.8|76
1737705900000|2025-01-24 08:05:00|10735.7|10730.7|10731.3|10726.3|10737|10732|10730.7|10725.7|75
1737706200000|2025-01-24 08:10:00|10731.4|10726.4|10722.8|10717.8|10731.8|10726.8|10719.9|10714.9|275
1737706500000|2025-01-24 08:15:00|10719.8|10714.8|10724.2|10719.2|10724.6|10719.6|10715|10710|134
1737706800000|2025-01-24 08:20:00|10724|10719|10725.8|10720.8|10727.2|10722.2|10722.3|10717.3|115
1737707100000|2025-01-24 08:25:00|10725.7|10720.7|10722.3|10717.3|10726.3|10721.3|10720.5|10715.5|174
1737707400000|2025-01-24 08:30:00|10722.2|10717.2|10716.2|10711.2|10722.2|10717.2|10711.2|10706.2|167
1737707700000|2025-01-24 08:35:00|10716.5|10711.5|10718.7|10713.7|10719.6|10714.6|10713|10708|115
1737708000000|2025-01-24 08:40:00|10718.9|10713.9|10717.4|10712.4|10720.7|10715.7|10716.9|10711.9|133
1737708300000|2025-01-24 08:45:00|10717.2|10712.2|10712.8|10707.8|10721.1|10716.1|10712.2|10707.2|154
1737708600000|2025-01-24 08:50:00|10713|10708|10716.8|10711.8|10718.6|10713.6|10712.7|10707.7|106
1737708900000|2025-01-24 08:55:00|10716.7|10711.7|10714.8|10709.8|10720.2|10715.2|10714.1|10709.1|122
1737709200000|2025-01-24 09:00:00|10714.6|10709.6|10713.2|10708.2|10715.9|10710.9|10708.7|10703.7|120
1737709500000|2025-01-24 09:05:00|10713.4|10708.4|10710|10705|10714.7|10709.7|10709.7|10704.7|64
1737709800000|2025-01-24 09:10:00|10710.1|10705.1|10713.2|10708.2|10716.7|10711.7|10709.7|10704.7|53
1737710100000|2025-01-24 09:15:00|10713|10708|10705.9|10700.9|10714.7|10709.7|10705.3|10700.3|82
1737710400000|2025-01-24 09:20:00|10706|10701|10695.2|10690.2|10706|10701|10694.7|10689.7|148
1737710700000|2025-01-24 09:25:00|10695.4|10690.4|10702|10697|10704|10699|10695.4|10690.4|101
1737711000000|2025-01-24 09:30:00|10699.9|10694.9|10705.1|10700.1|10705.1|10700.1|10699.1|10694.1|118
1737711300000|2025-01-24 09:35:00|10705|10700|10709.5|10704.5|10710.6|10705.6|10703.9|10698.9|67
1737711600000|2025-01-24 09:40:00|10709.6|10704.6|10713.6|10708.6|10713.7|10708.7|10707.6|10702.6|52
1737711900000|2025-01-24 09:45:00|10713.7|10708.7|10715.6|10710.6|10716.2|10711.2|10713.2|10708.2|194
1737712200000|2025-01-24 09:50:00|10715.7|10710.7|10714.2|10709.2|10716.2|10711.2|10712.2|10707.2|71
1737712500000|2025-01-24 09:55:00|10714.4|10709.4|10713.5|10708.5|10715.2|10710.2|10712|10707|63
1737712800000|2025-01-24 10:00:00|10713.3|10708.3|10714.6|10709.6|10716.3|10711.3|10712.7|10707.7|35
1737713100000|2025-01-24 10:05:00|10715|10710|10713.7|10708.7|10717.5|10712.5|10713.7|10708.7|26
1737713400000|2025-01-24 10:10:00|10713.8|10708.8|10713.8|10708.8|10715.8|10710.8|10711.7|10706.7|39
1737713700000|2025-01-24 10:15:00|10713.7|10708.7|10717.7|10712.7|10719.8|10714.8|10712.8|10707.8|39
1737714000000|2025-01-24 10:20:00|10718|10713|10719.2|10714.2|10722.5|10717.5|10717.2|10712.2|80
1737714300000|2025-01-24 10:25:00|10719.3|10714.3|10716.8|10711.8|10719.3|10714.3|10714.8|10709.8|163
1737714600000|2025-01-24 10:30:00|10716.6|10711.6|10718.2|10713.2|10719.1|10714.1|10715.5|10710.5|32
1737714900000|2025-01-24 10:35:00|10718.1|10713.1|10722|10717|10722.1|10717.1|10715.3|10710.3|33
1737715200000|2025-01-24 10:40:00|10722.1|10717.1|10720.5|10715.5|10723.2|10718.2|10720.5|10715.5|17
1737715500000|2025-01-24 10:45:00|10720.6|10715.6|10720.8|10715.8|10723|10718|10719.7|10714.7|42
1737715800000|2025-01-24 10:50:00|10721|10716|10721.8|10716.8|10723|10718|10719.5|10714.5|33
1737716100000|2025-01-24 10:55:00|10721.7|10716.7|10721|10716|10723|10718|10720.1|10715.1|16
1737716400000|2025-01-24 11:00:00|10721.1|10716.1|10722|10717|10722.2|10717.2|10720.5|10715.5|13
1737716700000|2025-01-24 11:05:00|10721.7|10716.7|10724.1|10719.1|10724.8|10719.8|10718.5|10713.5|33
1737717000000|2025-01-24 11:10:00|10724|10719|10721.5|10716.5|10724.1|10719.1|10720.5|10715.5|50
1737717300000|2025-01-24 11:15:00|10721.3|10716.3|10722.3|10717.3|10723.5|10718.5|10720.2|10715.2|21
1737717600000|2025-01-24 11:20:00|10722.2|10717.2|10723.5|10718.5|10723.5|10718.5|10720.8|10715.8|26
1737717900000|2025-01-24 11:25:00|10723.6|10718.6|10722.8|10717.8|10724.5|10719.5|10720.7|10715.7|59
1737718200000|2025-01-24 11:30:00|10723|10718|10728.3|10723.3|10728.4|10723.4|10722.8|10717.8|22
1737718500000|2025-01-24 11:35:00|10728.5|10723.5|10727|10722|10728.7|10723.7|10725.7|10720.7|33
1737718800000|2025-01-24 11:40:00|10727.1|10722.1|10728|10723|10728.1|10723.1|10726|10721|44
1737719100000|2025-01-24 11:45:00|10727.8|10722.8|10723.8|10718.8|10728|10723|10723.7|10718.7|27
1737719400000|2025-01-24 11:50:00|10724|10719|10723.8|10718.8|10725.3|10720.3|10722.7|10717.7|20
1737719700000|2025-01-24 11:55:00|10723.7|10718.7|10726.7|10721.7|10728.6|10723.6|10723.7|10718.7|17
1737720000000|2025-01-24 12:00:00|10726.8|10721.8|10730.3|10725.3|10730.9|10725.9|10726.8|10721.8|153
1737720300000|2025-01-24 12:05:00|10730.2|10725.2|10733.9|10728.9|10734.5|10729.5|10729.3|10724.3|27
1737720600000|2025-01-24 12:10:00|10734|10729|10733.4|10728.4|10735.7|10730.7|10732.5|10727.5|32
1737720900000|2025-01-24 12:15:00|10733.5|10728.5|10728.9|10723.9|10733.7|10728.7|10728.9|10723.9|39
1737721200000|2025-01-24 12:20:00|10729|10724|10728.5|10723.5|10730.7|10725.7|10727.9|10722.9|35
1737721500000|2025-01-24 12:25:00|10728.4|10723.4|10725.8|10720.8|10730.4|10725.4|10725.4|10720.4|31
1737721800000|2025-01-24 12:30:00|10725.7|10720.7|10726.7|10721.7|10728.2|10723.2|10725.5|10720.5|21
1737722100000|2025-01-24 12:35:00|10726.5|10721.5|10730.5|10725.5|10730.7|10725.7|10726.1|10721.1|42
1737722400000|2025-01-24 12:40:00|10730.6|10725.6|10730.9|10725.9|10731.3|10726.3|10729|10724|20
1737722700000|2025-01-24 12:45:00|10730.8|10725.8|10735.9|10730.9|10736.2|10731.2|10730.8|10725.8|55
1737723000000|2025-01-24 12:50:00|10736|10731|10738.5|10733.5|10739.4|10734.4|10734.9|10729.9|74
1737723300000|2025-01-24 12:55:00|10738.4|10733.4|10739.4|10734.4|10739.7|10734.7|10735.9|10730.9|87
1737723600000|2025-01-24 13:00:00|10739.2|10734.2|10734.5|10729.5|10740.5|10735.5|10734.3|10729.3|96
1737723900000|2025-01-24 13:05:00|10734.4|10729.4|10741.3|10736.3|10743.2|10738.2|10734.2|10729.2|71
1737724200000|2025-01-24 13:10:00|10741.2|10736.2|10738.9|10733.9|10742.3|10737.3|10736.9|10731.9|94
1737724500000|2025-01-24 13:15:00|10739|10734|10743|10738|10743.9|10738.9|10734.7|10729.7|53
1737724800000|2025-01-24 13:20:00|10742.9|10737.9|10740.2|10735.2|10743.9|10738.9|10739.4|10734.4|105
1737725100000|2025-01-24 13:25:00|10740.5|10735.5|10741.3|10736.3|10742.3|10737.3|10739.2|10734.2|177
1737725400000|2025-01-24 13:30:00|10741.5|10736.5|10741.9|10736.9|10742.7|10737.7|10738.9|10733.9|94
1737725700000|2025-01-24 13:35:00|10741.8|10736.8|10741|10736|10743.7|10738.7|10740.8|10735.8|75
1737726000000|2025-01-24 13:40:00|10740.9|10735.9|10737.8|10732.8|10742.8|10737.8|10737.4|10732.4|126
1737726300000|2025-01-24 13:45:00|10738|10733|10736.1|10731.1|10738.4|10733.4|10735.4|10730.4|88
1737726600000|2025-01-24 13:50:00|10736|10731|10739.9|10734.9|10740.6|10735.6|10735.3|10730.3|71
1737726900000|2025-01-24 13:55:00|10739.8|10734.8|10739.2|10734.2|10740.7|10735.7|10738.2|10733.2|64
1737727200000|2025-01-24 14:00:00|10739.3|10734.3|10740.4|10735.4|10741.7|10736.7|10738.4|10733.4|26
1737727500000|2025-01-24 14:05:00|10740.3|10735.3|10736.3|10731.3|10742.3|10737.3|10736|10731|42
1737727800000|2025-01-24 14:10:00|10736.4|10731.4|10736.8|10731.8|10739.3|10734.3|10734.7|10729.7|59
1737728100000|2025-01-24 14:15:00|10736.7|10731.7|10736.5|10731.5|10737.8|10732.8|10734.5|10729.5|74
1737728400000|2025-01-24 14:20:00|10736.4|10731.4|10737|10732|10739.3|10734.3|10736|10731|47
1737728700000|2025-01-24 14:25:00|10736.9|10731.9|10736.1|10731.1|10739|10734|10734.1|10729.1|76
1737729000000|2025-01-24 14:30:00|10735.9|10730.9|10731.2|10726.2|10736.3|10731.3|10728.9|10723.9|403
1737729300000|2025-01-24 14:35:00|10731.4|10726.4|10734.2|10729.2|10737|10732|10731.2|10726.2|180
1737729600000|2025-01-24 14:40:00|10734.1|10729.1|10729.4|10724.4|10736.7|10731.7|10728.4|10723.4|110
1737729900000|2025-01-24 14:45:00|10729|10724|10728.5|10723.5|10730.8|10725.8|10717.6|10712.6|165
1737730200000|2025-01-24 14:50:00|10728.3|10723.3|10726.7|10721.7|10730.5|10725.5|10724.4|10719.4|86
1737730500000|2025-01-24 14:55:00|10726.8|10721.8|10722.5|10717.5|10727.1|10722.1|10721.2|10716.2|151
1737730800000|2025-01-24 15:00:00|10722.6|10717.6|10717.4|10712.4|10724.5|10719.5|10715.5|10710.5|115
1737731100000|2025-01-24 15:05:00|10717|10712|10705.9|10700.9|10717.5|10712.5|10703.2|10698.2|215
1737731400000|2025-01-24 15:10:00|10706|10701|10709.9|10704.9|10710.6|10705.6|10705|10700|96
1737731700000|2025-01-24 15:15:00|10710|10705|10712.8|10707.8|10713.7|10708.7|10709.7|10704.7|121
1737732000000|2025-01-24 15:20:00|10713|10708|10705|10700|10713|10708|10703.8|10698.8|95
1737732300000|2025-01-24 15:25:00|10705.1|10700.1|10708.6|10703.6|10710.6|10705.6|10705|10700|97
1737732600000|2025-01-24 15:30:00|10708.3|10703.3|10705.8|10700.8|10709|10704|10705|10700|184
1737732900000|2025-01-24 15:35:00|10706.1|10701.1|10704.6|10699.6|10708.2|10703.2|10702.2|10697.2|127
1737733200000|2025-01-24 15:40:00|10704.3|10699.3|10703.5|10698.5|10704.3|10699.3|10701.2|10696.2|190
1737733500000|2025-01-24 15:45:00|10703.3|10698.3|10700.7|10695.7|10707.6|10702.6|10699.7|10694.7|119
1737733800000|2025-01-24 15:50:00|10700.6|10695.6|10695.6|10690.6|10701|10696|10692.8|10687.8|467
1737734100000|2025-01-24 15:55:00|10695.5|10690.5|10695.7|10690.7|10697.2|10692.2|10693.4|10688.4|119
1737734400000|2025-01-24 16:00:00|10695.8|10690.8|10695.1|10690.1|10697.8|10692.8|10692.7|10687.7|178
1737734700000|2025-01-24 16:05:00|10694.9|10689.9|10696.9|10691.9|10699.4|10694.4|10694.3|10689.3|136
1737735000000|2025-01-24 16:10:00|10696.7|10691.7|10696.3|10691.3|10698.9|10693.9|10694.6|10689.6|44
1737735300000|2025-01-24 16:15:00|10696.4|10691.4|10699.3|10694.3|10701.8|10696.8|10696.2|10691.2|73
1737735600000|2025-01-24 16:20:00|10699.4|10694.4|10695.9|10690.9|10699.8|10694.8|10695.8|10690.8|62
1737735900000|2025-01-24 16:25:00|10696.1|10691.1|10696.3|10691.3|10698.3|10693.3|10695.9|10690.9|34
1737736200000|2025-01-24 16:30:00|10696.4|10691.4|10695.4|10690.4|10696.8|10691.8|10693.7|10688.7|37
1737736500000|2025-01-24 16:35:00|10695.3|10690.3|10696.4|10691.4|10697.7|10692.7|10694.4|10689.4|65
1737736800000|2025-01-24 16:40:00|10696.3|10691.3|10696|10691|10696.7|10691.7|10692.9|10687.9|56
1737737100000|2025-01-24 16:45:00|10695.9|10690.9|10699.2|10694.2|10699.8|10694.8|10693.8|10688.8|82
1737737400000|2025-01-24 16:50:00|10699.1|10694.1|10698.1|10693.1|10703.7|10698.7|10696.4|10691.4|145
1737737700000|2025-01-24 16:55:00|10698.3|10693.3|10694.8|10689.8|10698.7|10693.7|10694.8|10689.8|68
1737738000000|2025-01-24 17:00:00|10694.9|10689.9|10694.3|10689.3|10696.6|10691.6|10694.3|10689.3|80
1737738300000|2025-01-24 17:05:00|10694.4|10689.4|10690.5|10685.5|10695.7|10690.7|10690.4|10685.4|93
1737738600000|2025-01-24 17:10:00|10690.4|10685.4|10690.8|10685.8|10693.1|10688.1|10689.9|10684.9|46
1737738900000|2025-01-24 17:15:00|10691|10686|10690.4|10685.4|10692.2|10687.2|10689.3|10684.3|35
1737739200000|2025-01-24 17:20:00|10690.6|10685.6|10692.4|10687.4|10692.6|10687.6|10689.7|10684.7|17
1737739500000|2025-01-24 17:25:00|10692.7|10687.7|10696.8|10691.8|10697.1|10692.1|10692.5|10687.5|57
1737739800000|2025-01-24 17:30:00|10696.7|10691.7|10694.6|10689.6|10697.6|10692.6|10694.5|10689.5|257
1737740100000|2025-01-24 17:35:00|10694.7|10689.7|10694.2|10689.2|10695.2|10690.2|10692.4|10687.4|46
1737740400000|2025-01-24 17:40:00|10694.3|10689.3|10695.1|10690.1|10695.6|10690.6|10693.8|10688.8|27
1737740700000|2025-01-24 17:45:00|10695.2|10690.2|10699.3|10694.3|10699.4|10694.4|10695.1|10690.1|22
1737741000000|2025-01-24 17:50:00|10699.4|10694.4|10698.4|10693.4|10700.3|10695.3|10698|10693|14
1737741300000|2025-01-24 17:55:00|10698.6|10693.6|10700.2|10695.2|10700.2|10695.2|10697.8|10692.8|48
1737741600000|2025-01-24 18:00:00|10700.4|10695.4|10702.9|10697.9|10703.6|10698.6|10698.9|10693.9|30
1737741900000|2025-01-24 18:05:00|10703.1|10698.1|10703.7|10698.7|10703.8|10698.8|10701.2|10696.2|36
1737742200000|2025-01-24 18:10:00|10703.4|10698.4|10700.7|10695.7|10703.9|10698.9|10700.1|10695.1|56
1737742500000|2025-01-24 18:15:00|10700.8|10695.8|10704.6|10699.6|10704.7|10699.7|10700.1|10695.1|19
1737742800000|2025-01-24 18:20:00|10704.4|10699.4|10704.5|10699.5|10707.1|10702.1|10704.3|10699.3|42
1737743100000|2025-01-24 18:25:00|10704.8|10699.8|10706.8|10701.8|10707.2|10702.2|10704.7|10699.7|34
1737743400000|2025-01-24 18:30:00|10706.5|10701.5|10707.4|10702.4|10707.5|10702.5|10705.3|10700.3|147
1737743700000|2025-01-24 18:35:00|10707.3|10702.3|10708.5|10703.5|10709.8|10704.8|10706.8|10701.8|58
1737744000000|2025-01-24 18:40:00|10708.4|10703.4|10711|10706|10711.2|10706.2|10708.4|10703.4|30
1737744300000|2025-01-24 18:45:00|10710.9|10705.9|10711.5|10706.5|10712.9|10707.9|10710.9|10705.9|92
1737744600000|2025-01-24 18:50:00|10711.4|10706.4|10712.3|10707.3|10714.5|10709.5|10711.4|10706.4|48
1737744900000|2025-01-24 18:55:00|10712.4|10707.4|10712.5|10707.5|10713.5|10708.5|10711.6|10706.6|85
1737745200000|2025-01-24 19:00:00|10712.4|10707.4|10713.8|10708.8|10713.8|10708.8|10712.3|10707.3|260
1737745500000|2025-01-24 19:05:00|10713.6|10708.6|10712.8|10707.8|10714.1|10709.1|10712.7|10707.7|30
1737745800000|2025-01-24 19:10:00|10712.7|10707.7|10712.3|10707.3|10714.8|10709.8|10712.1|10707.1|49
1737746100000|2025-01-24 19:15:00|10712.1|10707.1|10712.6|10707.6|10713.3|10708.3|10711.5|10706.5|29
1737746400000|2025-01-24 19:20:00|10712.5|10707.5|10713|10708|10713.4|10708.4|10712.1|10707.1|20
1737746700000|2025-01-24 19:25:00|10713.3|10708.3|10712.4|10707.4|10713.5|10708.5|10712|10707|25
1737747000000|2025-01-24 19:30:00|10712.3|10707.3|10711.2|10706.2|10712.3|10707.3|10710|10705|32
1737747300000|2025-01-24 19:35:00|10711|10706|10711.4|10706.4|10711.4|10706.4|10709.4|10704.4|25
1737747600000|2025-01-24 19:40:00|10711.5|10706.5|10710.4|10705.4|10711.9|10706.9|10709.6|10704.6|81
1737747900000|2025-01-24 19:45:00|10710.5|10705.5|10711|10706|10711.9|10706.9|10710.1|10705.1|37
1737748200000|2025-01-24 19:50:00|10711.1|10706.1|10712.5|10707.5|10714.2|10709.2|10710.6|10705.6|47
1737748500000|2025-01-24 19:55:00|10711.9|10706.9|10710.8|10705.8|10713.8|10708.8|10710.5|10705.5|619
1737748800000|2025-01-24 20:00:00|10711|10706|10714|10709|10715.1|10710.1|10711|10706|106
1737749100000|2025-01-24 20:05:00|10714.1|10709.1|10713.7|10708.7|10715.3|10710.3|10713.5|10708.5|32
1737749400000|2025-01-24 20:10:00|10713.8|10708.8|10712|10707|10714|10709|10711.7|10706.7|16
1737749700000|2025-01-24 20:15:00|10712.2|10707.2|10711.7|10706.7|10712.2|10707.2|10710.7|10705.7|29
1737750000000|2025-01-24 20:20:00|10711.8|10706.8|10711.5|10706.5|10712|10707|10710.7|10705.7|34
1737750300000|2025-01-24 20:25:00|10711.3|10706.3|10712.8|10707.8|10713.8|10708.8|10711.3|10706.3|32
1737750600000|2025-01-24 20:30:00|10713|10708|10715.8|10710.8|10715.8|10710.8|10712.6|10707.6|36
1737750900000|2025-01-24 20:35:00|10715.7|10710.7|10717.7|10712.7|10718|10713|10715.6|10710.6|75
1737751200000|2025-01-24 20:40:00|10717.6|10712.6|10716.1|10711.1|10718.2|10713.2|10716|10711|82
1737751500000|2025-01-24 20:45:00|10716|10711|10716.7|10711.7|10717.3|10712.3|10715.6|10710.6|15
1737751800000|2025-01-24 20:50:00|10716.4|10711.4|10715.1|10710.1|10716.4|10711.4|10714.2|10709.2|39
1737752100000|2025-01-24 20:55:00|10715.2|10710.2|10712|10707|10715.3|10710.3|10711.7|10706.7|145
1737752400000|2025-01-24 21:00:00|10712.2|10707.2|10710.8|10705.8|10712.6|10707.6|10710.4|10705.4|26
1737752700000|2025-01-24 21:05:00|10710.9|10705.9|10710.6|10705.6|10711.1|10706.1|10710.2|10705.2|4
1737753000000|2025-01-24 21:10:00|10710.7|10705.7|10710.9|10705.9|10711.1|10706.1|10709.9|10704.9|19
1737753300000|2025-01-24 21:15:00|10710.6|10705.6|10711.1|10706.1|10711.7|10706.7|10710.6|10705.6|3
1737753600000|2025-01-24 21:20:00|10711.2|10706.2|10711.3|10706.3|10711.6|10706.6|10711.1|10706.1|3
1737753900000|2025-01-24 21:25:00|10711.5|10706.5|10712.9|10707.9|10713|10708|10711.3|10706.3|11
1737754200000|2025-01-24 21:30:00|10713.1|10708.1|10712|10707|10713.6|10708.6|10711.7|10706.7|9
1737754500000|2025-01-24 21:35:00|10711.9|10706.9|10711.2|10706.2|10712.4|10707.4|10710.8|10705.8|3
1737754800000|2025-01-24 21:40:00|10711|10706|10710.8|10705.8|10711.7|10706.7|10710.7|10705.7|2
1737755100000|2025-01-24 21:45:00|10710.9|10705.9|10711.5|10706.5|10711.8|10706.8|10710.4|10705.4|6
1737755400000|2025-01-24 21:50:00|10711.8|10706.8|10711.5|10706.5|10712.4|10707.4|10711.2|10706.2|4
1737755700000|2025-01-24 21:55:00|10711.7|10706.7|10713.9|10704.9|10714.2|10709.2|10711.3|10704.9|13
1737932400000|2025-01-26 23:00:00|10719.5|10714.5|10725.8|10720.8|10726.8|10721.8|10719.5|10714.5|75
1737932700000|2025-01-26 23:05:00|10725.5|10720.5|10726.6|10721.6|10728|10723|10724.6|10719.6|40
1737933000000|2025-01-26 23:10:00|10726.4|10721.4|10725.5|10720.5|10726.5|10721.5|10724|10719|18
1737933300000|2025-01-26 23:15:00|10725.6|10720.6|10727.3|10722.3|10727.4|10722.4|10724.9|10719.9|6
1737933600000|2025-01-26 23:20:00|10727.1|10722.1|10727.5|10722.5|10727.7|10722.7|10725.5|10720.5|8
1737933900000|2025-01-26 23:25:00|10727.6|10722.6|10728|10723|10729.9|10724.9|10727.5|10722.5|32
1737934200000|2025-01-26 23:30:00|10728.1|10723.1|10729.6|10724.6|10731.4|10726.4|10728.1|10723.1|15
1737934500000|2025-01-26 23:35:00|10729.4|10724.4|10727.7|10722.7|10729.6|10724.6|10727.6|10722.6|24
1737934800000|2025-01-26 23:40:00|10727.6|10722.6|10728.5|10723.5|10729.1|10724.1|10727.4|10722.4|4
1737935100000|2025-01-26 23:45:00|10728.6|10723.6|10732.1|10727.1|10733.1|10728.1|10728.5|10723.5|27
1737935400000|2025-01-26 23:50:00|10732|10727|10733.1|10728.1|10733.4|10728.4|10731.6|10726.6|0
1737935700000|2025-01-26 23:55:00|10733.4|10728.4|10733.1|10728.1|10735.4|10730.4|10733.1|10728.1|9
1737932400000|2025-01-26 23:00:00|10719.5|10714.5|10725.8|10720.8|10726.8|10721.8|10719.5|10714.5|75
1737932700000|2025-01-26 23:05:00|10725.5|10720.5|10726.6|10721.6|10728|10723|10724.6|10719.6|40
1737933000000|2025-01-26 23:10:00|10726.4|10721.4|10725.5|10720.5|10726.5|10721.5|10724|10719|18
1737933300000|2025-01-26 23:15:00|10725.6|10720.6|10727.3|10722.3|10727.4|10722.4|10724.9|10719.9|6
1737933600000|2025-01-26 23:20:00|10727.1|10722.1|10727.5|10722.5|10727.7|10722.7|10725.5|10720.5|8
1737933900000|2025-01-26 23:25:00|10727.6|10722.6|10728|10723|10729.9|10724.9|10727.5|10722.5|32
1737934200000|2025-01-26 23:30:00|10728.1|10723.1|10729.6|10724.6|10731.4|10726.4|10728.1|10723.1|15
1737934500000|2025-01-26 23:35:00|10729.4|10724.4|10727.7|10722.7|10729.6|10724.6|10727.6|10722.6|24
1737934800000|2025-01-26 23:40:00|10727.6|10722.6|10728.5|10723.5|10729.1|10724.1|10727.4|10722.4|4
1737935100000|2025-01-26 23:45:00|10728.6|10723.6|10732.1|10727.1|10733.1|10728.1|10728.5|10723.5|27
1737935400000|2025-01-26 23:50:00|10732|10727|10733.1|10728.1|10733.4|10728.4|10731.6|10726.6|0
1737935700000|2025-01-26 23:55:00|10733.4|10728.4|10733.1|10728.1|10735.4|10730.4|10733.1|10728.1|9
1737936000000|2025-01-27 00:00:00|10733.2|10728.2|10734.1|10729.1|10735|10730|10732.2|10727.2|8
1737936300000|2025-01-27 00:05:00|10734|10729|10735.8|10730.8|10736|10731|10733.2|10728.2|9
1737936600000|2025-01-27 00:10:00|10736|10731|10734|10729|10736.1|10731.1|10733.6|10728.6|13
1737936900000|2025-01-27 00:15:00|10733.9|10728.9|10729.6|10724.6|10734.4|10729.4|10729.1|10724.1|11
1737937200000|2025-01-27 00:20:00|10729.5|10724.5|10725.6|10720.6|10729.9|10724.9|10725.1|10720.1|7
1737937500000|2025-01-27 00:25:00|10725.5|10720.5|10725.6|10720.6|10726.5|10721.5|10725.1|10720.1|3
1737937800000|2025-01-27 00:30:00|10725.7|10720.7|10726.6|10721.6|10727.1|10722.1|10724.4|10719.4|10
1737938100000|2025-01-27 00:35:00|10727|10722|10727.6|10722.6|10727.7|10722.7|10725.4|10720.4|7
1737938400000|2025-01-27 00:40:00|10727.7|10722.7|10727.4|10722.4|10729.1|10724.1|10727|10722|5
1737938700000|2025-01-27 00:45:00|10727.5|10722.5|10725.9|10720.9|10728.1|10723.1|10724.9|10719.9|8
1737939000000|2025-01-27 00:50:00|10726|10721|10725.7|10720.7|10726.7|10721.7|10724.4|10719.4|33
1737939300000|2025-01-27 00:55:00|10725.9|10720.9|10727.1|10722.1|10727.7|10722.7|10725.6|10720.6|14
1737939600000|2025-01-27 01:00:00|10727.2|10722.2|10722.8|10717.8|10727.2|10722.2|10721.7|10716.7|34
1737939900000|2025-01-27 01:05:00|10722.6|10717.6|10722|10717|10724|10719|10720.7|10715.7|19
1737940200000|2025-01-27 01:10:00|10722.1|10717.1|10721.6|10716.6|10722.6|10717.6|10720.2|10715.2|3
1737940500000|2025-01-27 01:15:00|10721.5|10716.5|10722.5|10717.5|10724.6|10719.6|10721.1|10716.1|77
1737940800000|2025-01-27 01:20:00|10722.6|10717.6|10723.6|10718.6|10723.8|10718.8|10721.3|10716.3|14
1737941100000|2025-01-27 01:25:00|10723.5|10718.5|10727.2|10722.2|10728.1|10723.1|10723.3|10718.3|21
1737941400000|2025-01-27 01:30:00|10727.1|10722.1|10729.6|10724.6|10731.4|10726.4|10726.8|10721.8|18
1737941700000|2025-01-27 01:35:00|10729.3|10724.3|10734.6|10729.6|10734.8|10729.8|10729.1|10724.1|34
1737942000000|2025-01-27 01:40:00|10734.7|10729.7|10732.3|10727.3|10736|10731|10731.2|10726.2|20
1737942300000|2025-01-27 01:45:00|10732.6|10727.6|10733.1|10728.1|10733.8|10728.8|10730.8|10725.8|17
1737942600000|2025-01-27 01:50:00|10733|10728|10735.2|10730.2|10735.5|10730.5|10732.2|10727.2|16
1737942900000|2025-01-27 01:55:00|10735.1|10730.1|10735.4|10730.4|10736.1|10731.1|10734.2|10729.2|143
1737943200000|2025-01-27 02:00:00|10735.5|10730.5|10734.5|10729.5|10735.7|10730.7|10733.5|10728.5|10
1737943500000|2025-01-27 02:05:00|10734.6|10729.6|10735.7|10730.7|10736|10731|10734.5|10729.5|8
1737943800000|2025-01-27 02:10:00|10735.6|10730.6|10738|10733|10738.7|10733.7|10735.5|10730.5|17
1737944100000|2025-01-27 02:15:00|10738.1|10733.1|10738.6|10733.6|10740.1|10735.1|10737.8|10732.8|139
1737944400000|2025-01-27 02:20:00|10738.7|10733.7|10737.6|10732.6|10739.1|10734.1|10736.3|10731.3|25
1737944700000|2025-01-27 02:25:00|10737.7|10732.7|10737.7|10732.7|10739.3|10734.3|10737.5|10732.5|13
1737945000000|2025-01-27 02:30:00|10737.8|10732.8|10738.6|10733.6|10741.5|10736.5|10737.6|10732.6|54
1737945300000|2025-01-27 02:35:00|10738.3|10733.3|10738.8|10733.8|10741|10736|10737.6|10732.6|9
1737945600000|2025-01-27 02:40:00|10738.7|10733.7|10736.7|10731.7|10738.7|10733.7|10736.7|10731.7|17
1737945900000|2025-01-27 02:45:00|10736.9|10731.9|10735.8|10730.8|10738.3|10733.3|10735.8|10730.8|25
1737946200000|2025-01-27 02:50:00|10736|10731|10734.8|10729.8|10736.3|10731.3|10734.6|10729.6|15
1737946500000|2025-01-27 02:55:00|10735|10730|10735|10730|10736|10731|10734.6|10729.6|6
1737946800000|2025-01-27 03:00:00|10734.8|10729.8|10734.6|10729.6|10736.8|10731.8|10734.6|10729.6|2
1737947100000|2025-01-27 03:05:00|10734.7|10729.7|10736.5|10731.5|10736.6|10731.6|10734.6|10729.6|11
1737947400000|2025-01-27 03:10:00|10736.6|10731.6|10729.3|10724.3|10737.5|10732.5|10729.2|10724.2|80
1737947700000|2025-01-27 03:15:00|10729.2|10724.2|10732.1|10727.1|10732.1|10727.1|10725.1|10720.1|49
1737948000000|2025-01-27 03:20:00|10732|10727|10732.5|10727.5|10733.3|10728.3|10730.2|10725.2|12
1737948300000|2025-01-27 03:25:00|10732.1|10727.1|10731.6|10726.6|10732.6|10727.6|10730.5|10725.5|21
1737948600000|2025-01-27 03:30:00|10731.4|10726.4|10733.9|10728.9|10734.1|10729.1|10730.1|10725.1|36
1737948900000|2025-01-27 03:35:00|10734.1|10729.1|10734.8|10729.8|10735.3|10730.3|10733.4|10728.4|20
1737949200000|2025-01-27 03:40:00|10734.6|10729.6|10734.6|10729.6|10735.5|10730.5|10733.1|10728.1|12
1737949500000|2025-01-27 03:45:00|10734.4|10729.4|10737.9|10732.9|10737.9|10732.9|10734.4|10729.4|14
1737949800000|2025-01-27 03:50:00|10737.8|10732.8|10733.4|10728.4|10737.9|10732.9|10733.3|10728.3|10
1737950100000|2025-01-27 03:55:00|10733.3|10728.3|10733.6|10728.6|10734.6|10729.6|10732.8|10727.8|5
1737950400000|2025-01-27 04:00:00|10733.4|10728.4|10734.7|10729.7|10735.2|10730.2|10733.1|10728.1|11
1737950700000|2025-01-27 04:05:00|10734.6|10729.6|10734.3|10729.3|10734.6|10729.6|10732.9|10727.9|14
1737951000000|2025-01-27 04:10:00|10734.2|10729.2|10735.8|10730.8|10736.1|10731.1|10733.3|10728.3|22
1737951300000|2025-01-27 04:15:00|10735.9|10730.9|10735.8|10730.8|10737.1|10732.1|10735.4|10730.4|11
1737951600000|2025-01-27 04:20:00|10735.9|10730.9|10737.6|10732.6|10737.6|10732.6|10734.7|10729.7|10
1737951900000|2025-01-27 04:25:00|10737.7|10732.7|10738.5|10733.5|10738.8|10733.8|10737.7|10732.7|4
1737952200000|2025-01-27 04:30:00|10738.7|10733.7|10740.8|10735.8|10740.8|10735.8|10738.5|10733.5|22
1737952500000|2025-01-27 04:35:00|10740.7|10735.7|10740.3|10735.3|10741.3|10736.3|10739.8|10734.8|13
1737952800000|2025-01-27 04:40:00|10740.4|10735.4|10738|10733|10740.4|10735.4|10738|10733|8
1737953100000|2025-01-27 04:45:00|10738.4|10733.4|10738|10733|10738.4|10733.4|10736.7|10731.7|16
1737953400000|2025-01-27 04:50:00|10738.2|10733.2|10738.7|10733.7|10739.2|10734.2|10737.7|10732.7|13
1737953700000|2025-01-27 04:55:00|10738.8|10733.8|10739|10734|10739.5|10734.5|10738.2|10733.2|0
1737954000000|2025-01-27 05:00:00|10739.5|10734.5|10741.4|10736.4|10741.4|10736.4|10739.3|10734.3|29
1737954300000|2025-01-27 05:05:00|10741.3|10736.3|10744.2|10739.2|10744.7|10739.7|10740.9|10735.9|49
1737954600000|2025-01-27 05:10:00|10744|10739|10744.3|10739.3|10745.3|10740.3|10744|10739|43
1737954900000|2025-01-27 05:15:00|10744.2|10739.2|10745.7|10740.7|10745.7|10740.7|10743.2|10738.2|22
1737955200000|2025-01-27 05:20:00|10745.8|10740.8|10745.4|10740.4|10746.1|10741.1|10744.4|10739.4|69
1737955500000|2025-01-27 05:25:00|10745.3|10740.3|10743.4|10738.4|10745.4|10740.4|10742.9|10737.9|58
1737955800000|2025-01-27 05:30:00|10743.5|10738.5|10742.2|10737.2|10743.9|10738.9|10741.7|10736.7|7
1737956100000|2025-01-27 05:35:00|10742|10737|10742.9|10737.9|10743.3|10738.3|10741.2|10736.2|9
1737956400000|2025-01-27 05:40:00|10742.8|10737.8|10741.5|10736.5|10743|10738|10740.9|10735.9|21
1737956700000|2025-01-27 05:45:00|10741.4|10736.4|10740.2|10735.2|10741.4|10736.4|10739.3|10734.3|7
1737957000000|2025-01-27 05:50:00|10740|10735|10739.5|10734.5|10740.4|10735.4|10738.6|10733.6|27
1737957300000|2025-01-27 05:55:00|10739.4|10734.4|10740.7|10735.7|10742|10737|10739.2|10734.2|15
1737957600000|2025-01-27 06:00:00|10740.4|10735.4|10741.5|10736.5|10743|10738|10739.9|10734.9|6
1737957900000|2025-01-27 06:05:00|10741.4|10736.4|10744|10739|10744.9|10739.9|10741.3|10736.3|27
1737958200000|2025-01-27 06:10:00|10743.8|10738.8|10741.5|10736.5|10744.6|10739.6|10741.4|10736.4|7
1737958500000|2025-01-27 06:15:00|10741.6|10736.6|10741.1|10736.1|10743.3|10738.3|10741.1|10736.1|7
1737958800000|2025-01-27 06:20:00|10741.3|10736.3|10740.3|10735.3|10741.9|10736.9|10740.3|10735.3|4
1737959100000|2025-01-27 06:25:00|10740.2|10735.2|10738.9|10733.9|10740.3|10735.3|10738.1|10733.1|24
1737959400000|2025-01-27 06:30:00|10739.3|10734.3|10740.5|10735.5|10741.8|10736.8|10738.9|10733.9|12
1737959700000|2025-01-27 06:35:00|10740.4|10735.4|10739.5|10734.5|10741.6|10736.6|10739.4|10734.4|22
1737960000000|2025-01-27 06:40:00|10739.4|10734.4|10743.5|10738.5|10743.5|10738.5|10738.9|10733.9|34
1737960300000|2025-01-27 06:45:00|10743.8|10738.8|10744.4|10739.4|10745|10740|10743.1|10738.1|19
1737960600000|2025-01-27 06:50:00|10744.5|10739.5|10742|10737|10744.5|10739.5|10740.9|10735.9|26
1737960900000|2025-01-27 06:55:00|10742.3|10737.3|10741.5|10736.5|10743.3|10738.3|10740.9|10735.9|26
1737961200000|2025-01-27 07:00:00|10741.4|10736.4|10740|10735|10742.2|10737.2|10738.5|10733.5|109
1737961500000|2025-01-27 07:05:00|10740.2|10735.2|10744.5|10739.5|10744.5|10739.5|10739.6|10734.6|67
1737961800000|2025-01-27 07:10:00|10744.8|10739.8|10742.8|10737.8|10745|10740|10742.1|10737.1|41
1737962100000|2025-01-27 07:15:00|10742.6|10737.6|10743.5|10738.5|10744.5|10739.5|10741.9|10736.9|28
1737962400000|2025-01-27 07:20:00|10743.6|10738.6|10742|10737|10744.3|10739.3|10739.9|10734.9|21
1737962700000|2025-01-27 07:25:00|10741.9|10736.9|10738.9|10733.9|10742.4|10737.4|10737|10732|30
1737963000000|2025-01-27 07:30:00|10739|10734|10736.4|10731.4|10740.9|10735.9|10735.9|10730.9|57
1737963300000|2025-01-27 07:35:00|10736.3|10731.3|10736|10731|10738.4|10733.4|10735.7|10730.7|27
1737963600000|2025-01-27 07:40:00|10735.9|10730.9|10733.4|10728.4|10736.4|10731.4|10732.5|10727.5|31
1737963900000|2025-01-27 07:45:00|10733.5|10728.5|10735|10730|10736|10731|10733|10728|43
1737964200000|2025-01-27 07:50:00|10735.2|10730.2|10738.9|10733.9|10739.5|10734.5|10735.2|10730.2|12
1737964500000|2025-01-27 07:55:00|10739.1|10734.1|10745.6|10740.6|10745.9|10740.9|10738.5|10733.5|94
1737964800000|2025-01-27 08:00:00|10745.8|10740.8|10737.9|10732.9|10747.5|10742.5|10737.6|10732.6|174
1737965100000|2025-01-27 08:05:00|10737.7|10732.7|10734.9|10729.9|10739.4|10734.4|10734.7|10729.7|98
1737965400000|2025-01-27 08:10:00|10734.7|10729.7|10729.4|10724.4|10735.4|10730.4|10729.4|10724.4|40
1737965700000|2025-01-27 08:15:00|10729.2|10724.2|10727.4|10722.4|10730.1|10725.1|10726.9|10721.9|50
1737966000000|2025-01-27 08:20:00|10727.2|10722.2|10726.2|10721.2|10731.7|10726.7|10725.4|10720.4|48
1737966300000|2025-01-27 08:25:00|10726|10721|10728.6|10723.6|10728.9|10723.9|10724.4|10719.4|55
1737966600000|2025-01-27 08:30:00|10728.7|10723.7|10726.4|10721.4|10729.5|10724.5|10725|10720|70
1737966900000|2025-01-27 08:35:00|10726.5|10721.5|10724.6|10719.6|10726.6|10721.6|10722.5|10717.5|29
1737967200000|2025-01-27 08:40:00|10724.9|10719.9|10721.2|10716.2|10724.9|10719.9|10720.9|10715.9|77
1737967500000|2025-01-27 08:45:00|10721.1|10716.1|10718.2|10713.2|10721.2|10716.2|10717.7|10712.7|54
1737967800000|2025-01-27 08:50:00|10718.1|10713.1|10716.6|10711.6|10721.5|10716.5|10715.1|10710.1|69
1737968100000|2025-01-27 08:55:00|10716.5|10711.5|10713.7|10708.7|10716.7|10711.7|10712.6|10707.6|88
1737968400000|2025-01-27 09:00:00|10713.4|10708.4|10718.2|10713.2|10718.5|10713.5|10711.7|10706.7|70
1737968700000|2025-01-27 09:05:00|10718.1|10713.1|10714|10709|10718.4|10713.4|10713.4|10708.4|66
1737969000000|2025-01-27 09:10:00|10713.9|10708.9|10705.1|10700.1|10714.1|10709.1|10704.7|10699.7|162
1737969300000|2025-01-27 09:15:00|10704.9|10699.9|10711|10706|10711.5|10706.5|10701.7|10696.7|72
1737969600000|2025-01-27 09:20:00|10710.9|10705.9|10714.2|10709.2|10716.5|10711.5|10709.5|10704.5|43
1737969900000|2025-01-27 09:25:00|10714.4|10709.4|10712.3|10707.3|10716.8|10711.8|10712.2|10707.2|20
1737970200000|2025-01-27 09:30:00|10712.1|10707.1|10718.5|10713.5|10718.5|10713.5|10710.7|10705.7|54
1737970500000|2025-01-27 09:35:00|10718.3|10713.3|10713|10708|10718.7|10713.7|10713|10708|27
1737970800000|2025-01-27 09:40:00|10712.8|10707.8|10710.8|10705.8|10713.7|10708.7|10709.6|10704.6|30
1737971100000|2025-01-27 09:45:00|10711|10706|10710.3|10705.3|10714|10709|10709.6|10704.6|27
1737971400000|2025-01-27 09:50:00|10710.2|10705.2|10705.2|10700.2|10711|10706|10705.1|10700.1|41
1737971700000|2025-01-27 09:55:00|10705.3|10700.3|10704.2|10699.2|10706.6|10701.6|10703.6|10698.6|10
1737972000000|2025-01-27 10:00:00|10704.1|10699.1|10693.3|10688.3|10704.1|10699.1|10693.3|10688.3|82
1737972300000|2025-01-27 10:05:00|10693|10688|10688.1|10683.1|10697.3|10692.3|10688.1|10683.1|60
1737972600000|2025-01-27 10:10:00|10688.2|10683.2|10696.2|10691.2|10696.7|10691.7|10688.2|10683.2|64
1737972900000|2025-01-27 10:15:00|10696.3|10691.3|10695.2|10690.2|10696.7|10691.7|10691.5|10686.5|25
1737973200000|2025-01-27 10:20:00|10695.3|10690.3|10692.5|10687.5|10696.1|10691.1|10691.3|10686.3|62
1737973500000|2025-01-27 10:25:00|10692.6|10687.6|10691.8|10686.8|10694.7|10689.7|10688.6|10683.6|63
1737973800000|2025-01-27 10:30:00|10691.7|10686.7|10689|10684|10692.2|10687.2|10687.6|10682.6|47
1737974100000|2025-01-27 10:35:00|10688.8|10683.8|10690.5|10685.5|10692.3|10687.3|10688.7|10683.7|21
1737974400000|2025-01-27 10:40:00|10690.6|10685.6|10685|10680|10691.2|10686.2|10684.8|10679.8|57
1737974700000|2025-01-27 10:45:00|10685.1|10680.1|10681.7|10676.7|10688.7|10683.7|10681.7|10676.7|244
1737975000000|2025-01-27 10:50:00|10681.9|10676.9|10681.9|10676.9|10685.1|10680.1|10679.8|10674.8|85
1737975300000|2025-01-27 10:55:00|10682.1|10677.1|10685|10680|10686.4|10681.4|10681.4|10676.4|353
1737975600000|2025-01-27 11:00:00|10685.4|10680.4|10684.3|10679.3|10686.6|10681.6|10683.2|10678.2|185
1737975900000|2025-01-27 11:05:00|10684.4|10679.4|10680.4|10675.4|10686|10681|10679.7|10674.7|92
1737976200000|2025-01-27 11:10:00|10680.6|10675.6|10676.8|10671.8|10681.8|10676.8|10673.7|10668.7|108
1737976500000|2025-01-27 11:15:00|10677.1|10672.1|10681.2|10676.2|10682.3|10677.3|10675.9|10670.9|80
1737976800000|2025-01-27 11:20:00|10680.8|10675.8|10680.2|10675.2|10681.4|10676.4|10676.3|10671.3|31
1737977100000|2025-01-27 11:25:00|10680.1|10675.1|10677.7|10672.7|10681.7|10676.7|10676.7|10671.7|19
1737977400000|2025-01-27 11:30:00|10677.6|10672.6|10677.7|10672.7|10678.9|10673.9|10672.7|10667.7|45
1737977700000|2025-01-27 11:35:00|10677.6|10672.6|10679.3|10674.3|10680.8|10675.8|10677.4|10672.4|30
1737978000000|2025-01-27 11:40:00|10679.2|10674.2|10681.6|10676.6|10682.6|10677.6|10678.3|10673.3|30
1737978300000|2025-01-27 11:45:00|10681.4|10676.4|10683.4|10678.4|10684.4|10679.4|10681.3|10676.3|43
1737978600000|2025-01-27 11:50:00|10683.7|10678.7|10679.6|10674.6|10683.9|10678.9|10677.5|10672.5|17
1737978900000|2025-01-27 11:55:00|10679.7|10674.7|10680|10675|10681.7|10676.7|10678.7|10673.7|38
1737979200000|2025-01-27 12:00:00|10679.9|10674.9|10676.8|10671.8|10679.9|10674.9|10674.9|10669.9|62
1737979500000|2025-01-27 12:05:00|10676.9|10671.9|10681.9|10676.9|10682|10677|10676.5|10671.5|44
1737979800000|2025-01-27 12:10:00|10682.1|10677.1|10683.8|10678.8|10684.9|10679.9|10681|10676|69
1737980100000|2025-01-27 12:15:00|10683.9|10678.9|10681.9|10676.9|10685.2|10680.2|10681.2|10676.2|57
1737980400000|2025-01-27 12:20:00|10682.2|10677.2|10685.3|10680.3|10685.4|10680.4|10680.3|10675.3|31
1737980700000|2025-01-27 12:25:00|10685.4|10680.4|10681.3|10676.3|10685.4|10680.4|10680.5|10675.5|80
1737981000000|2025-01-27 12:30:00|10681.4|10676.4|10679.6|10674.6|10682.9|10677.9|10677.5|10672.5|59
1737981300000|2025-01-27 12:35:00|10679.8|10674.8|10678.4|10673.4|10679.8|10674.8|10676.3|10671.3|78
1737981600000|2025-01-27 12:40:00|10678.5|10673.5|10679.1|10674.1|10680.4|10675.4|10677.8|10672.8|52
1737981900000|2025-01-27 12:45:00|10679|10674|10680.4|10675.4|10681.4|10676.4|10678.3|10673.3|35
1737982200000|2025-01-27 12:50:00|10680.6|10675.6|10671.1|10666.1|10680.6|10675.6|10667.8|10662.8|93
1737982500000|2025-01-27 12:55:00|10671.3|10666.3|10673.3|10668.3|10673.5|10668.5|10667.9|10662.9|161
1737982800000|2025-01-27 13:00:00|10673.4|10668.4|10669.5|10664.5|10676.9|10671.9|10669.1|10664.1|60
1737983100000|2025-01-27 13:05:00|10669.8|10664.8|10666.6|10661.6|10671.8|10666.8|10663.3|10658.3|83
1737983400000|2025-01-27 13:10:00|10666.5|10661.5|10673.8|10668.8|10676.6|10671.6|10665.8|10660.8|95
1737983700000|2025-01-27 13:15:00|10673.6|10668.6|10677.6|10672.6|10678.5|10673.5|10673.5|10668.5|110
1737984000000|2025-01-27 13:20:00|10677.5|10672.5|10683.2|10678.2|10684|10679|10676.5|10671.5|151
1737984300000|2025-01-27 13:25:00|10683|10678|10683.4|10678.4|10686|10681|10682|10677|42
1737984600000|2025-01-27 13:30:00|10683.5|10678.5|10680.8|10675.8|10685.7|10680.7|10679.9|10674.9|71
1737984900000|2025-01-27 13:35:00|10680.5|10675.5|10677.5|10672.5|10681.4|10676.4|10676.5|10671.5|78
1737985200000|2025-01-27 13:40:00|10677.6|10672.6|10676.3|10671.3|10680|10675|10673.9|10668.9|81
1737985500000|2025-01-27 13:45:00|10676.4|10671.4|10674.5|10669.5|10677.6|10672.6|10672.8|10667.8|101
1737985800000|2025-01-27 13:50:00|10674.6|10669.6|10675.8|10670.8|10676|10671|10669.2|10664.2|73
1737986100000|2025-01-27 13:55:00|10675.9|10670.9|10678.7|10673.7|10679.4|10674.4|10675.5|10670.5|49
1737986400000|2025-01-27 14:00:00|10678.9|10673.9|10680.9|10675.9|10681.3|10676.3|10676.1|10671.1|76
1737986700000|2025-01-27 14:05:00|10680.6|10675.6|10674.7|10669.7|10680.6|10675.6|10674.4|10669.4|36
1737987000000|2025-01-27 14:10:00|10674.6|10669.6|10679.6|10674.6|10679.9|10674.9|10672.9|10667.9|45
1737987300000|2025-01-27 14:15:00|10679.7|10674.7|10676.2|10671.2|10680.7|10675.7|10675.6|10670.6|81
1737987600000|2025-01-27 14:20:00|10675.9|10670.9|10679.2|10674.2|10680.2|10675.2|10674.5|10669.5|43
1737987900000|2025-01-27 14:25:00|10678.9|10673.9|10680.6|10675.6|10682.2|10677.2|10678.5|10673.5|70
1737988200000|2025-01-27 14:30:00|10680.7|10675.7|10681.6|10676.6|10683.5|10678.5|10679.5|10674.5|94
1737988500000|2025-01-27 14:35:00|10681.8|10676.8|10684.9|10679.9|10685.4|10680.4|10679.9|10674.9|108
1737988800000|2025-01-27 14:40:00|10684.8|10679.8|10686.9|10681.9|10687.4|10682.4|10681.6|10676.6|71
1737989100000|2025-01-27 14:45:00|10686.8|10681.8|10683.9|10678.9|10686.8|10681.8|10680.1|10675.1|51
1737989400000|2025-01-27 14:50:00|10684|10679|10688|10683|10688.5|10683.5|10681.1|10676.1|44
1737989700000|2025-01-27 14:55:00|10687.9|10682.9|10688.5|10683.5|10690.6|10685.6|10687.4|10682.4|164
1737990000000|2025-01-27 15:00:00|10688.6|10683.6|10694.5|10689.5|10694.8|10689.8|10688.2|10683.2|102
1737990300000|2025-01-27 15:05:00|10694.4|10689.4|10692.7|10687.7|10695.4|10690.4|10692|10687|60
1737990600000|2025-01-27 15:10:00|10692.5|10687.5|10693.2|10688.2|10693.4|10688.4|10689.2|10684.2|42
1737990900000|2025-01-27 15:15:00|10693.4|10688.4|10690.9|10685.9|10694.5|10689.5|10688.9|10683.9|60
1737991200000|2025-01-27 15:20:00|10690.7|10685.7|10690.2|10685.2|10693|10688|10689.2|10684.2|70
1737991500000|2025-01-27 15:25:00|10690.1|10685.1|10694.9|10689.9|10694.9|10689.9|10689.7|10684.7|69
1737991800000|2025-01-27 15:30:00|10695|10690|10699.2|10694.2|10700|10695|10694.6|10689.6|141
1737992100000|2025-01-27 15:35:00|10699.4|10694.4|10701|10696|10702.1|10697.1|10699|10694|127
1737992400000|2025-01-27 15:40:00|10701.2|10696.2|10701.5|10696.5|10703.7|10698.7|10699.9|10694.9|78
1737992700000|2025-01-27 15:45:00|10701.4|10696.4|10697.4|10692.4|10701.5|10696.5|10696.4|10691.4|103
1737993000000|2025-01-27 15:50:00|10697.5|10692.5|10698.2|10693.2|10700.9|10695.9|10697.4|10692.4|113
1737993300000|2025-01-27 15:55:00|10698.4|10693.4|10696.7|10691.7|10699.9|10694.9|10696.2|10691.2|55
1737993600000|2025-01-27 16:00:00|10696.9|10691.9|10694.7|10689.7|10698.7|10693.7|10692.9|10687.9|164
1737993900000|2025-01-27 16:05:00|10694.6|10689.6|10693.5|10688.5|10695.9|10690.9|10692.1|10687.1|125
1737994200000|2025-01-27 16:10:00|10693.2|10688.2|10692.5|10687.5|10693.5|10688.5|10690.6|10685.6|86
1737994500000|2025-01-27 16:15:00|10692.2|10687.2|10691.4|10686.4|10692.2|10687.2|10689.6|10684.6|23
1737994800000|2025-01-27 16:20:00|10691.5|10686.5|10693.7|10688.7|10693.7|10688.7|10690.6|10685.6|24
1737995100000|2025-01-27 16:25:00|10693.6|10688.6|10689.1|10684.1|10695.6|10690.6|10687.6|10682.6|98
1737995400000|2025-01-27 16:30:00|10689.4|10684.4|10693.2|10688.2|10696|10691|10689.4|10684.4|111
1737995700000|2025-01-27 16:35:00|10693.1|10688.1|10700.1|10695.1|10701.1|10696.1|10691.7|10686.7|83
1737996000000|2025-01-27 16:40:00|10700.2|10695.2|10699.6|10694.6|10700.2|10695.2|10695.6|10690.6|34
1737996300000|2025-01-27 16:45:00|10699.4|10694.4|10703|10698|10703.1|10698.1|10698.6|10693.6|46
1737996600000|2025-01-27 16:50:00|10703.1|10698.1|10697.1|10692.1|10703.1|10698.1|10695.4|10690.4|51
1737996900000|2025-01-27 16:55:00|10697.4|10692.4|10701.1|10696.1|10701.6|10696.6|10696.6|10691.6|45
1737997200000|2025-01-27 17:00:00|10701|10696|10704.4|10699.4|10705.5|10700.5|10700.7|10695.7|69
1737997500000|2025-01-27 17:05:00|10704.5|10699.5|10706.2|10701.2|10708|10703|10704.4|10699.4|113
1737997800000|2025-01-27 17:10:00|10706.1|10701.1|10706.6|10701.6|10707.9|10702.9|10703.1|10698.1|71
1737998100000|2025-01-27 17:15:00|10706.7|10701.7|10703.6|10698.6|10707.1|10702.1|10703.2|10698.2|69
1737998400000|2025-01-27 17:20:00|10703.3|10698.3|10698.6|10693.6|10705|10700|10698.6|10693.6|19
1737998700000|2025-01-27 17:25:00|10698.5|10693.5|10704.6|10699.6|10704.7|10699.7|10698.1|10693.1|29
1737999000000|2025-01-27 17:30:00|10704.7|10699.7|10705.2|10700.2|10706|10701|10703.6|10698.6|244
1737999300000|2025-01-27 17:35:00|10705.1|10700.1|10706|10701|10707.9|10702.9|10705.1|10700.1|54
1737999600000|2025-01-27 17:40:00|10706.1|10701.1|10705.6|10700.6|10706.7|10701.7|10703.7|10698.7|72
1737999900000|2025-01-27 17:45:00|10705.7|10700.7|10701|10696|10706.1|10701.1|10699|10694|47
1738000200000|2025-01-27 17:50:00|10700.7|10695.7|10701.6|10696.6|10703.2|10698.2|10699.8|10694.8|41
1738000500000|2025-01-27 17:55:00|10701.5|10696.5|10704.5|10699.5|10705.1|10700.1|10700.6|10695.6|33
1738000800000|2025-01-27 18:00:00|10704.7|10699.7|10703.8|10698.8|10707.2|10702.2|10703|10698|112
1738001100000|2025-01-27 18:05:00|10703.7|10698.7|10700.6|10695.6|10704.6|10699.6|10700.2|10695.2|38
1738001400000|2025-01-27 18:10:00|10700.3|10695.3|10703.3|10698.3|10704.1|10699.1|10698.7|10693.7|22
1738001700000|2025-01-27 18:15:00|10703.6|10698.6|10706|10701|10707.2|10702.2|10703.5|10698.5|34
1738002000000|2025-01-27 18:20:00|10706.1|10701.1|10705.8|10700.8|10707.2|10702.2|10705.2|10700.2|50
1738002300000|2025-01-27 18:25:00|10705.7|10700.7|10708.1|10703.1|10708.2|10703.2|10704.9|10699.9|100
1738002600000|2025-01-27 18:30:00|10708.2|10703.2|10709.8|10704.8|10711.6|10706.6|10707.6|10702.6|119
1738002900000|2025-01-27 18:35:00|10710|10705|10707.1|10702.1|10711.3|10706.3|10706.9|10701.9|88
1738003200000|2025-01-27 18:40:00|10707.3|10702.3|10706.2|10701.2|10707.4|10702.4|10705.4|10700.4|11
1738003500000|2025-01-27 18:45:00|10706.3|10701.3|10704.8|10699.8|10706.6|10701.6|10702.8|10697.8|30
1738003800000|2025-01-27 18:50:00|10704.7|10699.7|10706.6|10701.6|10706.7|10701.7|10704.3|10699.3|100
1738004100000|2025-01-27 18:55:00|10706.4|10701.4|10706.7|10701.7|10707.4|10702.4|10705.3|10700.3|14
1738004400000|2025-01-27 19:00:00|10706.6|10701.6|10707.9|10702.9|10710.6|10705.6|10706.3|10701.3|47
1738004700000|2025-01-27 19:05:00|10708.1|10703.1|10709.9|10704.9|10711.2|10706.2|10706.9|10701.9|31
1738005000000|2025-01-27 19:10:00|10710.2|10705.2|10710.9|10705.9|10710.9|10705.9|10708.4|10703.4|8
1738005300000|2025-01-27 19:15:00|10710.8|10705.8|10708.8|10703.8|10711.7|10706.7|10707.3|10702.3|93
1738005600000|2025-01-27 19:20:00|10708.9|10703.9|10707.8|10702.8|10709.8|10704.8|10707.8|10702.8|30
1738005900000|2025-01-27 19:25:00|10707.9|10702.9|10706.1|10701.1|10708.8|10703.8|10705.6|10700.6|36
1738006200000|2025-01-27 19:30:00|10705.9|10700.9|10705.4|10700.4|10706.4|10701.4|10704.6|10699.6|57
1738006500000|2025-01-27 19:35:00|10705.3|10700.3|10705|10700|10706.3|10701.3|10705|10700|18
1738006800000|2025-01-27 19:40:00|10705.2|10700.2|10702.8|10697.8|10707.7|10702.7|10702.3|10697.3|35
1738007100000|2025-01-27 19:45:00|10702.7|10697.7|10700.8|10695.8|10703.6|10698.6|10700.4|10695.4|30
1738007400000|2025-01-27 19:50:00|10701|10696|10701.8|10696.8|10704.4|10699.4|10700.8|10695.8|36
1738007700000|2025-01-27 19:55:00|10701.6|10696.6|10700.4|10695.4|10703.2|10698.2|10700.4|10695.4|211
1738008000000|2025-01-27 20:00:00|10700.5|10695.5|10704.3|10699.3|10704.4|10699.4|10700.4|10695.4|52
1738008300000|2025-01-27 20:05:00|10704.4|10699.4|10704.5|10699.5|10704.8|10699.8|10702.3|10697.3|28
1738008600000|2025-01-27 20:10:00|10704.4|10699.4|10702.5|10697.5|10705|10700|10702.4|10697.4|9
1738008900000|2025-01-27 20:15:00|10702.8|10697.8|10702.8|10697.8|10703.8|10698.8|10701.9|10696.9|8
1738009200000|2025-01-27 20:20:00|10702.9|10697.9|10702.5|10697.5|10704.2|10699.2|10702.5|10697.5|9
1738009500000|2025-01-27 20:25:00|10702.4|10697.4|10702.7|10697.7|10703.8|10698.8|10702.3|10697.3|7
1738009800000|2025-01-27 20:30:00|10702.5|10697.5|10701.9|10696.9|10704.7|10699.7|10701.9|10696.9|3
1738010100000|2025-01-27 20:35:00|10701.8|10696.8|10700.4|10695.4|10702.4|10697.4|10700.3|10695.3|10
1738010400000|2025-01-27 20:40:00|10700.3|10695.3|10700.4|10695.4|10701.7|10696.7|10699.3|10694.3|11
1738010700000|2025-01-27 20:45:00|10700.5|10695.5|10702.8|10697.8|10703.7|10698.7|10700.2|10695.2|20
1738011000000|2025-01-27 20:50:00|10703|10698|10704.1|10699.1|10704.3|10699.3|10702.3|10697.3|16
1738011300000|2025-01-27 20:55:00|10704|10699|10702.9|10697.9|10704.3|10699.3|10702.4|10697.4|159
1738011600000|2025-01-27 21:00:00|10703.2|10698.2|10703.5|10698.5|10704.9|10699.9|10702.9|10697.9|21
1738011900000|2025-01-27 21:05:00|10703.4|10698.4|10703.1|10698.1|10704|10699|10702.5|10697.5|6
1738012200000|2025-01-27 21:10:00|10703|10698|10701.4|10696.4|10703|10698|10701.4|10696.4|23
1738012500000|2025-01-27 21:15:00|10701.5|10696.5|10701.5|10696.5|10702|10697|10700.9|10695.9|12
1738012800000|2025-01-27 21:20:00|10701.4|10696.4|10699.8|10694.8|10701.8|10696.8|10699.5|10694.5|2
1738013100000|2025-01-27 21:25:00|10699.6|10694.6|10700|10695|10700.5|10695.5|10699.4|10694.4|7
1738013400000|2025-01-27 21:30:00|10700.1|10695.1|10700.9|10695.9|10701|10696|10699.9|10694.9|2
1738013700000|2025-01-27 21:35:00|10700.8|10695.8|10699.8|10694.8|10700.9|10695.9|10699.5|10694.5|12
1738014000000|2025-01-27 21:40:00|10700|10695|10699.8|10694.8|10701|10696|10699.5|10694.5|2
1738014300000|2025-01-27 21:45:00|10699.6|10694.6|10699.8|10694.8|10700.5|10695.5|10699.5|10694.5|11
1738014600000|2025-01-27 21:50:00|10699.9|10694.9|10699.9|10694.9|10700.3|10695.3|10699.3|10694.3|17
1738014900000|2025-01-27 21:55:00|10699.8|10694.8|10702.6|10695.6|10702.6|10695.8|10698.9|10693.9|8
1738026000000|2025-01-28 01:00:00|10742.6|10737.6|10737|10732|10745.1|10740.1|10736.7|10731.7|93
1738026300000|2025-01-28 01:05:00|10737.1|10732.1|10739.2|10734.2|10739.6|10734.6|10735.6|10730.6|59
1738026600000|2025-01-28 01:10:00|10739.3|10734.3|10737.8|10732.8|10740.5|10735.5|10737.5|10732.5|13
1738026900000|2025-01-28 01:15:00|10738|10733|10736.6|10731.6|10738.6|10733.6|10735.8|10730.8|42
1738027200000|2025-01-28 01:20:00|10736.3|10731.3|10738.3|10733.3|10738.3|10733.3|10735.3|10730.3|66
1738027500000|2025-01-28 01:25:00|10738.5|10733.5|10737.1|10732.1|10739.2|10734.2|10736.6|10731.6|124
1738027800000|2025-01-28 01:30:00|10737.5|10732.5|10740.3|10735.3|10741.5|10736.5|10736|10731|62
1738028100000|2025-01-28 01:35:00|10740.2|10735.2|10738.5|10733.5|10741.1|10736.1|10738.2|10733.2|27
1738028400000|2025-01-28 01:40:00|10738.6|10733.6|10741.1|10736.1|10743.1|10738.1|10738.6|10733.6|27
1738028700000|2025-01-28 01:45:00|10741|10736|10742.2|10737.2|10743.5|10738.5|10740.5|10735.5|5
1738029000000|2025-01-28 01:50:00|10742.1|10737.1|10740.5|10735.5|10742.1|10737.1|10738.7|10733.7|15
1738029300000|2025-01-28 01:55:00|10740.3|10735.3|10750.9|10745.9|10759.2|10754.2|10738.6|10733.6|308
1738029600000|2025-01-28 02:00:00|10751.1|10746.1|10759.3|10754.3|10759.6|10754.6|10747.8|10742.8|234
1738029900000|2025-01-28 02:05:00|10759.6|10754.6|10754.2|10749.2|10762.7|10757.7|10753.4|10748.4|116
1738030200000|2025-01-28 02:10:00|10754.3|10749.3|10758.3|10753.3|10759.4|10754.4|10750.6|10745.6|56
1738030500000|2025-01-28 02:15:00|10758.6|10753.6|10752.9|10747.9|10760.1|10755.1|10752.1|10747.1|22
1738030800000|2025-01-28 02:20:00|10752.8|10747.8|10752.6|10747.6|10754.7|10749.7|10751.2|10746.2|30
1738031100000|2025-01-28 02:25:00|10752.4|10747.4|10752.3|10747.3|10754.7|10749.7|10751.3|10746.3|24
1738031400000|2025-01-28 02:30:00|10752.1|10747.1|10751.3|10746.3|10753.1|10748.1|10749.7|10744.7|22
1738031700000|2025-01-28 02:35:00|10751.4|10746.4|10754.2|10749.2|10754.7|10749.7|10751.4|10746.4|5
1738032000000|2025-01-28 02:40:00|10754.1|10749.1|10755.9|10750.9|10756.8|10751.8|10753.2|10748.2|9
1738032300000|2025-01-28 02:45:00|10755.8|10750.8|10756.8|10751.8|10758.3|10753.3|10755.8|10750.8|6
1738032600000|2025-01-28 02:50:00|10756.7|10751.7|10754.4|10749.4|10759.7|10754.7|10754.4|10749.4|67
1738032900000|2025-01-28 02:55:00|10754.6|10749.6|10755.6|10750.6|10755.7|10750.7|10752.2|10747.2|26
1738033200000|2025-01-28 03:00:00|10755.4|10750.4|10752.3|10747.3|10755.6|10750.6|10752.2|10747.2|6
1738033500000|2025-01-28 03:05:00|10752.4|10747.4|10754.7|10749.7|10756.1|10751.1|10752.3|10747.3|6
1738033800000|2025-01-28 03:10:00|10754.4|10749.4|10754.8|10749.8|10758.3|10753.3|10753.8|10748.8|12
1738034100000|2025-01-28 03:15:00|10754.7|10749.7|10756.4|10751.4|10756.7|10751.7|10753.1|10748.1|0
1738034400000|2025-01-28 03:20:00|10756.3|10751.3|10758.3|10753.3|10758.5|10753.5|10755.3|10750.3|10
1738034700000|2025-01-28 03:25:00|10758.2|10753.2|10754.3|10749.3|10758.3|10753.3|10754|10749|14
1738035000000|2025-01-28 03:30:00|10754.2|10749.2|10755.4|10750.4|10755.4|10750.4|10753|10748|66
1738035300000|2025-01-28 03:35:00|10755.3|10750.3|10755.2|10750.2|10756.8|10751.8|10755.2|10750.2|15
1738035600000|2025-01-28 03:40:00|10755|10750|10754.5|10749.5|10756.3|10751.3|10754.5|10749.5|8
1738035900000|2025-01-28 03:45:00|10754.8|10749.8|10756.2|10751.2|10756.4|10751.4|10753.7|10748.7|6
1738036200000|2025-01-28 03:50:00|10756.3|10751.3|10756.9|10751.9|10757.5|10752.5|10755.4|10750.4|3
1738036500000|2025-01-28 03:55:00|10756.8|10751.8|10761.2|10756.2|10761.2|10756.2|10756.7|10751.7|30
1738036800000|2025-01-28 04:00:00|10760.9|10755.9|10760.3|10755.3|10761.9|10756.9|10759.4|10754.4|51
1738037100000|2025-01-28 04:05:00|10760.2|10755.2|10759.7|10754.7|10760.3|10755.3|10759.2|10754.2|3
1738037400000|2025-01-28 04:10:00|10759.8|10754.8|10760.9|10755.9|10761.3|10756.3|10759.7|10754.7|12
1738037700000|2025-01-28 04:15:00|10760.8|10755.8|10761.7|10756.7|10762.4|10757.4|10760.2|10755.2|34
1738038000000|2025-01-28 04:20:00|10761.5|10756.5|10762.7|10757.7|10762.7|10757.7|10760.8|10755.8|26
1738038300000|2025-01-28 04:25:00|10762.5|10757.5|10763.7|10758.7|10763.7|10758.7|10762.3|10757.3|34
1738038600000|2025-01-28 04:30:00|10764|10759|10764|10759|10764.3|10759.3|10762.7|10757.7|36
1738038900000|2025-01-28 04:35:00|10763.9|10758.9|10764.9|10759.9|10765.2|10760.2|10762.9|10757.9|22
1738039200000|2025-01-28 04:40:00|10764.8|10759.8|10762.5|10757.5|10764.8|10759.8|10762.3|10757.3|9
1738039500000|2025-01-28 04:45:00|10762.4|10757.4|10761.9|10756.9|10763|10758|10761.4|10756.4|13
1738039800000|2025-01-28 04:50:00|10762.1|10757.1|10759.1|10754.1|10762.1|10757.1|10758.9|10753.9|8
1738040100000|2025-01-28 04:55:00|10759|10754|10758.1|10753.1|10759|10754|10757.6|10752.6|13
1738040400000|2025-01-28 05:00:00|10758|10753|10757.8|10752.8|10758.1|10753.1|10756.6|10751.6|14
1738040700000|2025-01-28 05:05:00|10757.6|10752.6|10756.5|10751.5|10758.8|10753.8|10756.4|10751.4|13
1738041000000|2025-01-28 05:10:00|10756.4|10751.4|10755.5|10750.5|10757.6|10752.6|10755.4|10750.4|16
1738041300000|2025-01-28 05:15:00|10755.6|10750.6|10755.8|10750.8|10756.8|10751.8|10755.1|10750.1|4
1738041600000|2025-01-28 05:20:00|10755.6|10750.6|10755.5|10750.5|10755.8|10750.8|10754.1|10749.1|17
1738041900000|2025-01-28 05:25:00|10755.6|10750.6|10754.6|10749.6|10755.6|10750.6|10754.3|10749.3|12
1738042200000|2025-01-28 05:30:00|10754.9|10749.9|10753.3|10748.3|10755.3|10750.3|10753.3|10748.3|8
1738042500000|2025-01-28 05:35:00|10753.5|10748.5|10754.3|10749.3|10754.3|10749.3|10753.1|10748.1|13
1738042800000|2025-01-28 05:40:00|10754.1|10749.1|10754.8|10749.8|10755.3|10750.3|10753.6|10748.6|5
1738043100000|2025-01-28 05:45:00|10754.6|10749.6|10755|10750|10755|10750|10753.6|10748.6|2
1738043400000|2025-01-28 05:50:00|10754.9|10749.9|10754.5|10749.5|10755.3|10750.3|10754.1|10749.1|5
1738043700000|2025-01-28 05:55:00|10754.6|10749.6|10756|10751|10756.4|10751.4|10754.6|10749.6|4
1738044000000|2025-01-28 06:00:00|10756.1|10751.1|10751.3|10746.3|10756.3|10751.3|10751.1|10746.1|24
1738044300000|2025-01-28 06:05:00|10751.5|10746.5|10750.4|10745.4|10752.8|10747.8|10749.5|10744.5|27
1738044600000|2025-01-28 06:10:00|10750.3|10745.3|10750.1|10745.1|10751.5|10746.5|10749.5|10744.5|38
1738044900000|2025-01-28 06:15:00|10750.3|10745.3|10749.6|10744.6|10750.5|10745.5|10749|10744|10
1738045200000|2025-01-28 06:20:00|10749.5|10744.5|10751.9|10746.9|10752|10747|10749.4|10744.4|24
1738045500000|2025-01-28 06:25:00|10752|10747|10750.1|10745.1|10752.4|10747.4|10749.2|10744.2|16
1738045800000|2025-01-28 06:30:00|10750.2|10745.2|10751.5|10746.5|10751.5|10746.5|10749.6|10744.6|8
1738046100000|2025-01-28 06:35:00|10751.6|10746.6|10753.4|10748.4|10753.6|10748.6|10751.4|10746.4|16
1738046400000|2025-01-28 06:40:00|10753.5|10748.5|10755.7|10750.7|10756|10751|10752.7|10747.7|13
1738046700000|2025-01-28 06:45:00|10755.6|10750.6|10756.5|10751.5|10759.6|10754.6|10755.6|10750.6|21
1738047000000|2025-01-28 06:50:00|10756.4|10751.4|10758.7|10753.7|10758.9|10753.9|10756.2|10751.2|2
1738047300000|2025-01-28 06:55:00|10758.6|10753.6|10756.4|10751.4|10758.7|10753.7|10754.9|10749.9|25
1738047600000|2025-01-28 07:00:00|10756.5|10751.5|10758.4|10753.4|10760.1|10755.1|10755.4|10750.4|43
1738047900000|2025-01-28 07:05:00|10758.5|10753.5|10753.7|10748.7|10758.5|10753.5|10753.7|10748.7|48
1738048200000|2025-01-28 07:10:00|10754|10749|10753.7|10748.7|10755.5|10750.5|10751.4|10746.4|35
1738048500000|2025-01-28 07:15:00|10753.9|10748.9|10755.1|10750.1|10755.6|10750.6|10753.1|10748.1|18
1738048800000|2025-01-28 07:20:00|10755.2|10750.2|10754.7|10749.7|10757.6|10752.6|10752.5|10747.5|49
1738049100000|2025-01-28 07:25:00|10754.6|10749.6|10754.1|10749.1|10756.7|10751.7|10753.7|10748.7|118
1738049400000|2025-01-28 07:30:00|10754|10749|10757.6|10752.6|10760|10755|10753.6|10748.6|41
1738049700000|2025-01-28 07:35:00|10757.5|10752.5|10763.9|10758.9|10763.9|10758.9|10757.1|10752.1|59
1738050000000|2025-01-28 07:40:00|10764|10759|10762.8|10757.8|10766.1|10761.1|10762.6|10757.6|38
1738050300000|2025-01-28 07:45:00|10762.6|10757.6|10762.8|10757.8|10765.8|10760.8|10761.3|10756.3|54
1738050600000|2025-01-28 07:50:00|10763|10758|10764.1|10759.1|10766.6|10761.6|10762.7|10757.7|35
1738050900000|2025-01-28 07:55:00|10764.2|10759.2|10760.5|10755.5|10764.7|10759.7|10759.3|10754.3|158
1738051200000|2025-01-28 08:00:00|10760.7|10755.7|10762.5|10757.5|10763.5|10758.5|10759.8|10754.8|106
1738051500000|2025-01-28 08:05:00|10762.3|10757.3|10760.3|10755.3|10764.3|10759.3|10759.2|10754.2|40
1738051800000|2025-01-28 08:10:00|10760.5|10755.5|10763.1|10758.1|10764.6|10759.6|10760.5|10755.5|35
1738052100000|2025-01-28 08:15:00|10762.8|10757.8|10759.3|10754.3|10763.2|10758.2|10758.1|10753.1|43
1738052400000|2025-01-28 08:20:00|10759.5|10754.5|10762.3|10757.3|10763.7|10758.7|10758.3|10753.3|22
1738052700000|2025-01-28 08:25:00|10762.6|10757.6|10763.3|10758.3|10763.3|10758.3|10760.3|10755.3|29
1738053000000|2025-01-28 08:30:00|10763.2|10758.2|10761.5|10756.5|10766.7|10761.7|10761|10756|79
1738053300000|2025-01-28 08:35:00|10761.3|10756.3|10760.7|10755.7|10763.2|10758.2|10758.2|10753.2|52
1738053600000|2025-01-28 08:40:00|10760.8|10755.8|10757.8|10752.8|10763.2|10758.2|10757|10752|72
1738053900000|2025-01-28 08:45:00|10758|10753|10761.7|10756.7|10763.2|10758.2|10758|10753|46
1738054200000|2025-01-28 08:50:00|10761.6|10756.6|10765.3|10760.3|10765.3|10760.3|10759.7|10754.7|39
1738054500000|2025-01-28 08:55:00|10765.2|10760.2|10765.7|10760.7|10769.8|10764.8|10763.6|10758.6|111
1738054800000|2025-01-28 09:00:00|10765.6|10760.6|10765.4|10760.4|10767.6|10762.6|10762.9|10757.9|101
1738055100000|2025-01-28 09:05:00|10765.2|10760.2|10760.1|10755.1|10765.3|10760.3|10759.2|10754.2|39
1738055400000|2025-01-28 09:10:00|10760.3|10755.3|10758.8|10753.8|10761.2|10756.2|10758.7|10753.7|19
1738055700000|2025-01-28 09:15:00|10758.7|10753.7|10757.2|10752.2|10759.6|10754.6|10754.7|10749.7|22
1738056000000|2025-01-28 09:20:00|10757.1|10752.1|10759.4|10754.4|10759.6|10754.6|10756.7|10751.7|39
1738056300000|2025-01-28 09:25:00|10759.3|10754.3|10751.2|10746.2|10759.3|10754.3|10750.2|10745.2|63
1738056600000|2025-01-28 09:30:00|10751.1|10746.1|10749.8|10744.8|10751.6|10746.6|10746.7|10741.7|87
1738056900000|2025-01-28 09:35:00|10749.9|10744.9|10750.9|10745.9|10752.3|10747.3|10748.7|10743.7|19
1738057200000|2025-01-28 09:40:00|10751.1|10746.1|10750.6|10745.6|10751.2|10746.2|10749.1|10744.1|207
1738057500000|2025-01-28 09:45:00|10750.7|10745.7|10754.3|10749.3|10755.8|10750.8|10749.9|10744.9|37
1738057800000|2025-01-28 09:50:00|10754.2|10749.2|10755.8|10750.8|10757.2|10752.2|10753.6|10748.6|29
1738058100000|2025-01-28 09:55:00|10755.9|10750.9|10754.6|10749.6|10757.8|10752.8|10753.9|10748.9|35
1738058400000|2025-01-28 10:00:00|10754.7|10749.7|10754.3|10749.3|10757.2|10752.2|10753.3|10748.3|28
1738058700000|2025-01-28 10:05:00|10754.6|10749.6|10754.7|10749.7|10756.7|10751.7|10752.7|10747.7|37
1738059000000|2025-01-28 10:10:00|10754.8|10749.8|10754.7|10749.7|10756.1|10751.1|10752.3|10747.3|23
1738059300000|2025-01-28 10:15:00|10754.6|10749.6|10757.3|10752.3|10757.6|10752.6|10752.3|10747.3|24
1738059600000|2025-01-28 10:20:00|10757.4|10752.4|10756.1|10751.1|10758.1|10753.1|10755.7|10750.7|15
1738059900000|2025-01-28 10:25:00|10756.2|10751.2|10755.6|10750.6|10757.4|10752.4|10754.3|10749.3|21
1738060200000|2025-01-28 10:30:00|10755.7|10750.7|10754.6|10749.6|10756.8|10751.8|10754.3|10749.3|8
1738060500000|2025-01-28 10:35:00|10754.4|10749.4|10754.2|10749.2|10755.4|10750.4|10753.6|10748.6|5
1738060800000|2025-01-28 10:40:00|10753.9|10748.9|10753|10748|10755.6|10750.6|10752.3|10747.3|6
1738061100000|2025-01-28 10:45:00|10753.2|10748.2|10757.5|10752.5|10757.5|10752.5|10753|10748|19
1738061400000|2025-01-28 10:50:00|10757.7|10752.7|10762|10757|10762.8|10757.8|10757|10752|27
1738061700000|2025-01-28 10:55:00|10761.8|10756.8|10763.7|10758.7|10763.7|10758.7|10761.2|10756.2|19
1738062000000|2025-01-28 11:00:00|10763.8|10758.8|10763|10758|10764.5|10759.5|10761.8|10756.8|11
1738062300000|2025-01-28 11:05:00|10762.9|10757.9|10759.7|10754.7|10763.2|10758.2|10759.3|10754.3|15
1738062600000|2025-01-28 11:10:00|10759.8|10754.8|10758.7|10753.7|10760.5|10755.5|10758|10753|16
1738062900000|2025-01-28 11:15:00|10758.5|10753.5|10760.2|10755.2|10761|10756|10758.4|10753.4|13
1738063200000|2025-01-28 11:20:00|10760.4|10755.4|10760.7|10755.7|10760.8|10755.8|10759.5|10754.5|6
1738063500000|2025-01-28 11:25:00|10760.8|10755.8|10760.7|10755.7|10761.3|10756.3|10759.5|10754.5|8
1738063800000|2025-01-28 11:30:00|10760.5|10755.5|10761.4|10756.4|10761.4|10756.4|10758.7|10753.7|33
1738064100000|2025-01-28 11:35:00|10761.5|10756.5|10763.7|10758.7|10764.3|10759.3|10761.5|10756.5|12
1738064400000|2025-01-28 11:40:00|10763.4|10758.4|10762.9|10757.9|10763.7|10758.7|10760.7|10755.7|18
1738064700000|2025-01-28 11:45:00|10763|10758|10763.4|10758.4|10765.9|10760.9|10762.8|10757.8|96
1738065000000|2025-01-28 11:50:00|10763.3|10758.3|10762.3|10757.3|10765.5|10760.5|10761.8|10756.8|44
1738065300000|2025-01-28 11:55:00|10762.2|10757.2|10765.8|10760.8|10766.4|10761.4|10761.9|10756.9|53
1738065600000|2025-01-28 12:00:00|10765.7|10760.7|10769.3|10764.3|10770.2|10765.2|10764.4|10759.4|77
1738065900000|2025-01-28 12:05:00|10769.1|10764.1|10770.5|10765.5|10772|10767|10767.9|10762.9|58
1738066200000|2025-01-28 12:10:00|10770.4|10765.4|10766.9|10761.9|10770.5|10765.5|10765|10760|49
1738066500000|2025-01-28 12:15:00|10767|10762|10768.9|10763.9|10770.4|10765.4|10766.3|10761.3|43
1738066800000|2025-01-28 12:20:00|10769|10764|10766.3|10761.3|10769.1|10764.1|10764.3|10759.3|31
1738067100000|2025-01-28 12:25:00|10766.4|10761.4|10765.5|10760.5|10766.6|10761.6|10765|10760|29
1738067400000|2025-01-28 12:30:00|10765.6|10760.6|10763.6|10758.6|10768.3|10763.3|10763.5|10758.5|21
1738067700000|2025-01-28 12:35:00|10764|10759|10765.1|10760.1|10767|10762|10762.8|10757.8|18
1738068000000|2025-01-28 12:40:00|10765|10760|10763.4|10758.4|10766.6|10761.6|10762.6|10757.6|18
1738068300000|2025-01-28 12:45:00|10763|10758|10763.1|10758.1|10764.9|10759.9|10762.4|10757.4|17
1738068600000|2025-01-28 12:50:00|10763|10758|10764.6|10759.6|10764.6|10759.6|10761|10756|12
1738068900000|2025-01-28 12:55:00|10764.8|10759.8|10765.4|10760.4|10768.4|10763.4|10763.3|10758.3|75
1738069200000|2025-01-28 13:00:00|10765.6|10760.6|10766.8|10761.8|10767.5|10762.5|10763.9|10758.9|24
1738069500000|2025-01-28 13:05:00|10766.9|10761.9|10765.4|10760.4|10768.9|10763.9|10764.9|10759.9|16
1738069800000|2025-01-28 13:10:00|10765.5|10760.5|10764.1|10759.1|10766.6|10761.6|10763.4|10758.4|28
1738070100000|2025-01-28 13:15:00|10763.9|10758.9|10763.9|10758.9|10764.4|10759.4|10761.4|10756.4|29
1738070400000|2025-01-28 13:20:00|10764|10759|10760|10755|10764|10759|10759.4|10754.4|53
1738070700000|2025-01-28 13:25:00|10760.1|10755.1|10757.8|10752.8|10761.9|10756.9|10755.6|10750.6|25
1738071000000|2025-01-28 13:30:00|10759|10754|10759.4|10754.4|10760.6|10755.6|10755.8|10750.8|49
1738071300000|2025-01-28 13:35:00|10759.5|10754.5|10762.9|10757.9|10763.1|10758.1|10759.4|10754.4|42
1738071600000|2025-01-28 13:40:00|10762.8|10757.8|10759.4|10754.4|10763.9|10758.9|10758.4|10753.4|44
1738071900000|2025-01-28 13:45:00|10759.2|10754.2|10766.4|10761.4|10766.7|10761.7|10758.2|10753.2|43
1738072200000|2025-01-28 13:50:00|10766.2|10761.2|10766.1|10761.1|10767.7|10762.7|10765|10760|143
1738072500000|2025-01-28 13:55:00|10766.2|10761.2|10765.6|10760.6|10767|10762|10763.1|10758.1|199
1738072800000|2025-01-28 14:00:00|10765.5|10760.5|10762.1|10757.1|10765.7|10760.7|10758.9|10753.9|36
1738073100000|2025-01-28 14:05:00|10762|10757|10762.5|10757.5|10763.5|10758.5|10758|10753|84
1738073400000|2025-01-28 14:10:00|10762.4|10757.4|10757.6|10752.6|10762.6|10757.6|10757.2|10752.2|80
1738073700000|2025-01-28 14:15:00|10757.5|10752.5|10756|10751|10758.2|10753.2|10755.6|10750.6|33
1738074000000|2025-01-28 14:20:00|10755.9|10750.9|10755.1|10750.1|10755.9|10750.9|10753.4|10748.4|39
1738074300000|2025-01-28 14:25:00|10755|10750|10755.5|10750.5|10757|10752|10753.3|10748.3|70
1738074600000|2025-01-28 14:30:00|10755.6|10750.6|10752|10747|10756.9|10751.9|10750.6|10745.6|90
1738074900000|2025-01-28 14:35:00|10751.4|10746.4|10750|10745|10751.8|10746.8|10746.5|10741.5|44
1738075200000|2025-01-28 14:40:00|10749.9|10744.9|10751.9|10746.9|10752|10747|10747.7|10742.7|51
1738075500000|2025-01-28 14:45:00|10752|10747|10751.5|10746.5|10756|10751|10750.7|10745.7|108
1738075800000|2025-01-28 14:50:00|10751.6|10746.6|10755.5|10750.5|10756|10751|10751.5|10746.5|72
1738076100000|2025-01-28 14:55:00|10755.3|10750.3|10757.8|10752.8|10758|10753|10753.5|10748.5|91
1738076400000|2025-01-28 15:00:00|10757.5|10752.5|10752.2|10747.2|10757.5|10752.5|10750.7|10745.7|74
1738076700000|2025-01-28 15:05:00|10752.1|10747.1|10750.2|10745.2|10752.9|10747.9|10749.6|10744.6|89
1738077000000|2025-01-28 15:10:00|10750.4|10745.4|10751.2|10746.2|10754.4|10749.4|10750.2|10745.2|69
1738077300000|2025-01-28 15:15:00|10751.1|10746.1|10754.2|10749.2|10755.2|10750.2|10751.1|10746.1|118
1738077600000|2025-01-28 15:20:00|10754.1|10749.1|10753|10748|10755.5|10750.5|10752.2|10747.2|117
1738077900000|2025-01-28 15:25:00|10752.8|10747.8|10752.4|10747.4|10756.2|10751.2|10752.2|10747.2|81
1738078200000|2025-01-28 15:30:00|10752.5|10747.5|10751|10746|10753.5|10748.5|10749.5|10744.5|75
1738078500000|2025-01-28 15:35:00|10751.1|10746.1|10750.2|10745.2|10753.5|10748.5|10750|10745|59
1738078800000|2025-01-28 15:40:00|10750.3|10745.3|10756.8|10751.8|10757.3|10752.3|10750.2|10745.2|47
1738079100000|2025-01-28 15:45:00|10757|10752|10755.8|10750.8|10758.8|10753.8|10755.8|10750.8|47
1738079400000|2025-01-28 15:50:00|10756.1|10751.1|10762.3|10757.3|10762.8|10757.8|10754.7|10749.7|28
1738079700000|2025-01-28 15:55:00|10762.2|10757.2|10763.8|10758.8|10765.6|10760.6|10761.6|10756.6|101
1738080000000|2025-01-28 16:00:00|10764|10759|10761|10756|10764.3|10759.3|10759.3|10754.3|76
1738080300000|2025-01-28 16:05:00|10761.1|10756.1|10758.3|10753.3|10761.5|10756.5|10758|10753|25
1738080600000|2025-01-28 16:10:00|10758.2|10753.2|10760|10755|10760.3|10755.3|10756.2|10751.2|17
1738080900000|2025-01-28 16:15:00|10759.8|10754.8|10760.3|10755.3|10761.1|10756.1|10758.2|10753.2|45
1738081200000|2025-01-28 16:20:00|10760.2|10755.2|10759.2|10754.2|10761.3|10756.3|10758.6|10753.6|47
1738081500000|2025-01-28 16:25:00|10759|10754|10760.2|10755.2|10761.2|10756.2|10758.1|10753.1|23
1738081800000|2025-01-28 16:30:00|10760.1|10755.1|10762.8|10757.8|10764|10759|10759.8|10754.8|23
1738082100000|2025-01-28 16:35:00|10762.7|10757.7|10760.1|10755.1|10763.8|10758.8|10759.6|10754.6|18
1738082400000|2025-01-28 16:40:00|10760.2|10755.2|10764|10759|10765.1|10760.1|10758.2|10753.2|42
1738082700000|2025-01-28 16:45:00|10763.8|10758.8|10763.2|10758.2|10763.8|10758.8|10761.8|10756.8|19
1738083000000|2025-01-28 16:50:00|10763.1|10758.1|10764.3|10759.3|10765.2|10760.2|10762.2|10757.2|26
1738083300000|2025-01-28 16:55:00|10763.8|10758.8|10762.1|10757.1|10764.7|10759.7|10761.9|10756.9|34
1738083600000|2025-01-28 17:00:00|10762.3|10757.3|10762.6|10757.6|10763|10758|10760.2|10755.2|50
1738083900000|2025-01-28 17:05:00|10762.7|10757.7|10760|10755|10763.4|10758.4|10759.8|10754.8|20
1738084200000|2025-01-28 17:10:00|10760.2|10755.2|10761.4|10756.4|10761.6|10756.6|10759.4|10754.4|19
1738084500000|2025-01-28 17:15:00|10761.6|10756.6|10762.4|10757.4|10763.4|10758.4|10761.3|10756.3|32
1738084800000|2025-01-28 17:20:00|10762.3|10757.3|10761.3|10756.3|10763.3|10758.3|10760.3|10755.3|14
1738085100000|2025-01-28 17:25:00|10761.4|10756.4|10761.1|10756.1|10761.4|10756.4|10758.4|10753.4|66
1738085400000|2025-01-28 17:30:00|10761.2|10756.2|10761.4|10756.4|10762.4|10757.4|10761.1|10756.1|29
1738085700000|2025-01-28 17:35:00|10761.3|10756.3|10756.8|10751.8|10761.3|10756.3|10756.8|10751.8|16
1738086000000|2025-01-28 17:40:00|10756.7|10751.7|10757.7|10752.7|10758.1|10753.1|10754.9|10749.9|21
1738086300000|2025-01-28 17:45:00|10757.6|10752.6|10757.7|10752.7|10758.6|10753.6|10756.4|10751.4|19
1738086600000|2025-01-28 17:50:00|10757.8|10752.8|10757.9|10752.9|10758.7|10753.7|10756.7|10751.7|25
1738086900000|2025-01-28 17:55:00|10757.8|10752.8|10760.2|10755.2|10761.3|10756.3|10757.2|10752.2|64
1738087200000|2025-01-28 18:00:00|10760.1|10755.1|10758.1|10753.1|10761.2|10756.2|10757.4|10752.4|149
1738087500000|2025-01-28 18:05:00|10757.9|10752.9|10759.4|10754.4|10759.7|10754.7|10757.7|10752.7|20
1738087800000|2025-01-28 18:10:00|10759.3|10754.3|10759.4|10754.4|10760.4|10755.4|10758.3|10753.3|29
1738088100000|2025-01-28 18:15:00|10759.2|10754.2|10758.2|10753.2|10759.4|10754.4|10757.8|10752.8|23
1738088400000|2025-01-28 18:20:00|10758.3|10753.3|10755.4|10750.4|10758.6|10753.6|10754.9|10749.9|27
1738088700000|2025-01-28 18:25:00|10755.3|10750.3|10753.8|10748.8|10756.1|10751.1|10752.9|10747.9|26
1738089000000|2025-01-28 18:30:00|10753.9|10748.9|10751.6|10746.6|10753.9|10748.9|10750.7|10745.7|31
1738089300000|2025-01-28 18:35:00|10751.8|10746.8|10757.7|10752.7|10760|10755|10751.5|10746.5|54
1738089600000|2025-01-28 18:40:00|10757.9|10752.9|10762.3|10757.3|10762.4|10757.4|10757.5|10752.5|59
1738089900000|2025-01-28 18:45:00|10762.2|10757.2|10761|10756|10763.9|10758.9|10760.8|10755.8|35
1738090200000|2025-01-28 18:50:00|10760.9|10755.9|10762.7|10757.7|10762.8|10757.8|10760.8|10755.8|6
1738090500000|2025-01-28 18:55:00|10762.8|10757.8|10762|10757|10763.5|10758.5|10760.8|10755.8|10
1738090800000|2025-01-28 19:00:00|10761.9|10756.9|10760.2|10755.2|10763.5|10758.5|10759.9|10754.9|18
1738091100000|2025-01-28 19:05:00|10760|10755|10764.2|10759.2|10764.2|10759.2|10759.9|10754.9|18
1738091400000|2025-01-28 19:10:00|10764.4|10759.4|10765.4|10760.4|10765.5|10760.5|10763.8|10758.8|11
1738091700000|2025-01-28 19:15:00|10765.5|10760.5|10763.7|10758.7|10766.8|10761.8|10763.4|10758.4|18
1738092000000|2025-01-28 19:20:00|10763.8|10758.8|10764.9|10759.9|10765.7|10760.7|10763.5|10758.5|11
1738092300000|2025-01-28 19:25:00|10764.8|10759.8|10761.7|10756.7|10764.8|10759.8|10761.3|10756.3|12
1738092600000|2025-01-28 19:30:00|10761.8|10756.8|10759.8|10754.8|10761.9|10756.9|10759.2|10754.2|30
1738092900000|2025-01-28 19:35:00|10759.7|10754.7|10758.8|10753.8|10759.9|10754.9|10758.3|10753.3|10
1738093200000|2025-01-28 19:40:00|10758.5|10753.5|10757|10752|10758.5|10753.5|10756.7|10751.7|24
1738093500000|2025-01-28 19:45:00|10756.9|10751.9|10754.4|10749.4|10756.9|10751.9|10754.3|10749.3|5
1738093800000|2025-01-28 19:50:00|10754.5|10749.5|10753.4|10748.4|10754.9|10749.9|10752.8|10747.8|35
1738094100000|2025-01-28 19:55:00|10753.3|10748.3|10752.9|10747.9|10753.7|10748.7|10751.6|10746.6|206
1738094400000|2025-01-28 20:00:00|10753|10748|10756.1|10751.1|10756.1|10751.1|10753|10748|85
1738094700000|2025-01-28 20:05:00|10756.3|10751.3|10754.8|10749.8|10757.6|10752.6|10754.3|10749.3|24
1738095000000|2025-01-28 20:10:00|10754.9|10749.9|10754.5|10749.5|10756.5|10751.5|10754.3|10749.3|35
1738095300000|2025-01-28 20:15:00|10754.6|10749.6|10753.3|10748.3|10755.6|10750.6|10753.3|10748.3|28
1738095600000|2025-01-28 20:20:00|10753.4|10748.4|10753|10748|10754.3|10749.3|10752.6|10747.6|32
1738095900000|2025-01-28 20:25:00|10753.1|10748.1|10754.8|10749.8|10755|10750|10752.8|10747.8|21
1738096200000|2025-01-28 20:30:00|10754.9|10749.9|10754.6|10749.6|10755.1|10750.1|10753.6|10748.6|13
1738096500000|2025-01-28 20:35:00|10754.8|10749.8|10756.1|10751.1|10756.4|10751.4|10754.8|10749.8|11
1738096800000|2025-01-28 20:40:00|10756|10751|10755.1|10750.1|10756.1|10751.1|10754.9|10749.9|6
1738097100000|2025-01-28 20:45:00|10755.3|10750.3|10754.5|10749.5|10757.1|10752.1|10754.3|10749.3|17
1738097400000|2025-01-28 20:50:00|10754.6|10749.6|10755.1|10750.1|10755.4|10750.4|10753.8|10748.8|22
1738097700000|2025-01-28 20:55:00|10755.3|10750.3|10755.4|10750.4|10756|10751|10754|10749|24
1738098000000|2025-01-28 21:00:00|10755.5|10750.5|10755.1|10750.1|10756.3|10751.3|10754.8|10749.8|15
1738098300000|2025-01-28 21:05:00|10755|10750|10754.3|10749.3|10755.1|10750.1|10753.9|10748.9|16
1738098600000|2025-01-28 21:10:00|10754.4|10749.4|10754.4|10749.4|10754.8|10749.8|10754.1|10749.1|5
1738098900000|2025-01-28 21:15:00|10754.5|10749.5|10753.9|10748.9|10754.9|10749.9|10753.8|10748.8|18
1738099200000|2025-01-28 21:20:00|10753.8|10748.8|10754.9|10749.9|10755.6|10750.6|10753.7|10748.7|8
1738099500000|2025-01-28 21:25:00|10754.7|10749.7|10756.6|10751.6|10756.7|10751.7|10754.7|10749.7|4
1738099800000|2025-01-28 21:30:00|10756.7|10751.7|10756.9|10751.9|10756.9|10751.9|10756.1|10751.1|3
1738100100000|2025-01-28 21:35:00|10757.1|10752.1|10756.7|10751.7|10757.2|10752.2|10756.5|10751.5|4
1738100400000|2025-01-28 21:40:00|10756.6|10751.6|10756.2|10751.2|10756.6|10751.6|10756|10751|1
1738100700000|2025-01-28 21:45:00|10756.1|10751.1|10756.4|10751.4|10756.4|10751.4|10755.7|10750.7|3
1738101000000|2025-01-28 21:50:00|10756.2|10751.2|10756.2|10751.2|10756.4|10751.4|10756|10751|0
1738101300000|2025-01-28 21:55:00|10757.1|10752.1|10758.8|10753.8|10759.4|10754.4|10756.6|10751.6|15
1738112400000|2025-01-29 01:00:00|10758.3|10753.3|10758.6|10753.6|10759.2|10754.2|10757.2|10752.2|23
1738112700000|2025-01-29 01:05:00|10758.3|10753.3|10760.7|10755.7|10760.8|10755.8|10758.2|10753.2|8
1738113000000|2025-01-29 01:10:00|10760.6|10755.6|10758.9|10753.9|10760.6|10755.6|10758.6|10753.6|14
1738113300000|2025-01-29 01:15:00|10758.8|10753.8|10759.6|10754.6|10760.6|10755.6|10757.6|10752.6|10
1738113600000|2025-01-29 01:20:00|10759.7|10754.7|10758.2|10753.2|10759.7|10754.7|10757.6|10752.6|6
1738113900000|2025-01-29 01:25:00|10758.6|10753.6|10757.3|10752.3|10758.6|10753.6|10755.7|10750.7|24
1738114200000|2025-01-29 01:30:00|10757.2|10752.2|10758.2|10753.2|10758.3|10753.3|10756.6|10751.6|6
1738114500000|2025-01-29 01:35:00|10758.3|10753.3|10757.7|10752.7|10758.7|10753.7|10757.3|10752.3|3
1738114800000|2025-01-29 01:40:00|10757.8|10752.8|10758.8|10753.8|10759.8|10754.8|10757.8|10752.8|11
1738115100000|2025-01-29 01:45:00|10758.9|10753.9|10758.7|10753.7|10759.3|10754.3|10758.2|10753.2|2
1738115400000|2025-01-29 01:50:00|10758.8|10753.8|10760.2|10755.2|10760.2|10755.2|10757.7|10752.7|16
1738115700000|2025-01-29 01:55:00|10760|10755|10761.2|10756.2|10761.2|10756.2|10759.3|10754.3|15
1738116000000|2025-01-29 02:00:00|10761.3|10756.3|10759.9|10754.9|10762.7|10757.7|10759.9|10754.9|3
1738116300000|2025-01-29 02:05:00|10759.8|10754.8|10759|10754|10759.8|10754.8|10758.4|10753.4|49
1738116600000|2025-01-29 02:10:00|10758.9|10753.9|10756.8|10751.8|10758.9|10753.9|10756.5|10751.5|29
1738116900000|2025-01-29 02:15:00|10756.7|10751.7|10757.7|10752.7|10758.2|10753.2|10756.7|10751.7|13
1738117200000|2025-01-29 02:20:00|10757.5|10752.5|10758|10753|10758.2|10753.2|10756.5|10751.5|5
1738117500000|2025-01-29 02:25:00|10758.2|10753.2|10757.9|10752.9|10759|10754|10757.7|10752.7|14
1738117800000|2025-01-29 02:30:00|10758|10753|10756.5|10751.5|10758.2|10753.2|10755.9|10750.9|10
1738118100000|2025-01-29 02:35:00|10756.8|10751.8|10755.7|10750.7|10757.2|10752.2|10755.3|10750.3|10
1738118400000|2025-01-29 02:40:00|10755.5|10750.5|10756.2|10751.2|10756.5|10751.5|10753.7|10748.7|10
1738118700000|2025-01-29 02:45:00|10756.3|10751.3|10755.3|10750.3|10756.5|10751.5|10753.9|10748.9|17
1738119000000|2025-01-29 02:50:00|10755.4|10750.4|10754|10749|10755.7|10750.7|10753.2|10748.2|19
1738119300000|2025-01-29 02:55:00|10753.9|10748.9|10755.4|10750.4|10755.4|10750.4|10753.7|10748.7|17
1738119600000|2025-01-29 03:00:00|10755.2|10750.2|10754.9|10749.9|10755.9|10750.9|10754.4|10749.4|4
1738119900000|2025-01-29 03:05:00|10754.8|10749.8|10755.7|10750.7|10755.9|10750.9|10754.4|10749.4|4
1738120200000|2025-01-29 03:10:00|10755.8|10750.8|10754.2|10749.2|10756.2|10751.2|10754.2|10749.2|9
1738120500000|2025-01-29 03:15:00|10754.3|10749.3|10755.5|10750.5|10755.8|10750.8|10754.2|10749.2|2
1738120800000|2025-01-29 03:20:00|10755.6|10750.6|10753.3|10748.3|10756.6|10751.6|10753.3|10748.3|20
1738121100000|2025-01-29 03:25:00|10753.4|10748.4|10751.9|10746.9|10754.1|10749.1|10751.6|10746.6|13
1738121400000|2025-01-29 03:30:00|10752|10747|10752.6|10747.6|10753.1|10748.1|10751.9|10746.9|5
1738121700000|2025-01-29 03:35:00|10752.5|10747.5|10751|10746|10752.6|10747.6|10750|10745|13
1738122000000|2025-01-29 03:40:00|10750.8|10745.8|10750.1|10745.1|10750.8|10745.8|10749.4|10744.4|7
1738122300000|2025-01-29 03:45:00|10749.8|10744.8|10750.8|10745.8|10750.8|10745.8|10748.6|10743.6|3
1738122600000|2025-01-29 03:50:00|10750.9|10745.9|10749.8|10744.8|10751|10746|10749.3|10744.3|4
1738122900000|2025-01-29 03:55:00|10749.6|10744.6|10750.3|10745.3|10750.6|10745.6|10749.1|10744.1|12
1738123200000|2025-01-29 04:00:00|10750.1|10745.1|10747.6|10742.6|10750.3|10745.3|10747.6|10742.6|8
1738123500000|2025-01-29 04:05:00|10747.8|10742.8|10747.3|10742.3|10749|10744|10747.1|10742.1|14
1738123800000|2025-01-29 04:10:00|10747.5|10742.5|10746.5|10741.5|10748|10743|10745.6|10740.6|22
1738124100000|2025-01-29 04:15:00|10746.4|10741.4|10745.5|10740.5|10746.5|10741.5|10745.5|10740.5|10
1738124400000|2025-01-29 04:20:00|10745.6|10740.6|10747.8|10742.8|10747.9|10742.9|10745.5|10740.5|6
1738124700000|2025-01-29 04:25:00|10748|10743|10747.5|10742.5|10748.8|10743.8|10747.5|10742.5|26
1738125000000|2025-01-29 04:30:00|10747.4|10742.4|10747.1|10742.1|10748.1|10743.1|10746.6|10741.6|1
1738125300000|2025-01-29 04:35:00|10747|10742|10746.8|10741.8|10747.5|10742.5|10746.1|10741.1|7
1738125600000|2025-01-29 04:40:00|10746.6|10741.6|10749.1|10744.1|10749.1|10744.1|10746.6|10741.6|7
1738125900000|2025-01-29 04:45:00|10749|10744|10747.5|10742.5|10749.1|10744.1|10747|10742|5
1738126200000|2025-01-29 04:50:00|10747.4|10742.4|10748|10743|10748|10743|10746.2|10741.2|4
1738126500000|2025-01-29 04:55:00|10748.1|10743.1|10747.9|10742.9|10748.6|10743.6|10747.7|10742.7|10
1738126800000|2025-01-29 05:00:00|10748|10743|10747.6|10742.6|10749|10744|10747.6|10742.6|11
1738127100000|2025-01-29 05:05:00|10747.5|10742.5|10748|10743|10748.1|10743.1|10746.7|10741.7|14
1738127400000|2025-01-29 05:10:00|10747.9|10742.9|10746.7|10741.7|10747.9|10742.9|10746.5|10741.5|10
1738127700000|2025-01-29 05:15:00|10746.6|10741.6|10746.1|10741.1|10747.4|10742.4|10746|10741|5
1738128000000|2025-01-29 05:20:00|10746.2|10741.2|10745.2|10740.2|10746.4|10741.4|10745.2|10740.2|16
1738128300000|2025-01-29 05:25:00|10745.1|10740.1|10745.6|10740.6|10746.1|10741.1|10745.1|10740.1|13
1738128600000|2025-01-29 05:30:00|10745.7|10740.7|10745.7|10740.7|10747.1|10742.1|10745.6|10740.6|3
1738128900000|2025-01-29 05:35:00|10746.1|10741.1|10746.6|10741.6|10747|10742|10746|10741|2
1738129200000|2025-01-29 05:40:00|10746.5|10741.5|10748.6|10743.6|10748.6|10743.6|10746.5|10741.5|19
1738129500000|2025-01-29 05:45:00|10748.7|10743.7|10746.6|10741.6|10749|10744|10746.5|10741.5|11
1738129800000|2025-01-29 05:50:00|10746.5|10741.5|10746.7|10741.7|10747.2|10742.2|10746.1|10741.1|9
1738130100000|2025-01-29 05:55:00|10746.6|10741.6|10744.1|10739.1|10746.7|10741.7|10743.9|10738.9|9
1738130400000|2025-01-29 06:00:00|10743.9|10738.9|10741.9|10736.9|10743.9|10738.9|10741.2|10736.2|69
1738130700000|2025-01-29 06:05:00|10741.7|10736.7|10746.1|10741.1|10746.1|10741.1|10741.6|10736.6|20
1738131000000|2025-01-29 06:10:00|10746|10741|10744.1|10739.1|10746.1|10741.1|10743.6|10738.6|7
1738131300000|2025-01-29 06:15:00|10744.2|10739.2|10742.7|10737.7|10745|10740|10742.7|10737.7|20
1738131600000|2025-01-29 06:20:00|10742.6|10737.6|10743.6|10738.6|10744.2|10739.2|10742.6|10737.6|19
1738131900000|2025-01-29 06:25:00|10743.7|10738.7|10744.5|10739.5|10744.7|10739.7|10743|10738|11
1738132200000|2025-01-29 06:30:00|10744.6|10739.6|10745.1|10740.1|10746.1|10741.1|10744.3|10739.3|5
1738132500000|2025-01-29 06:35:00|10745|10740|10744|10739|10745.5|10740.5|10744|10739|19
1738132800000|2025-01-29 06:40:00|10743.8|10738.8|10744.1|10739.1|10744.7|10739.7|10743|10738|7
1738133100000|2025-01-29 06:45:00|10744.2|10739.2|10745|10740|10745.6|10740.6|10744.1|10739.1|12
1738133400000|2025-01-29 06:50:00|10745.1|10740.1|10746.6|10741.6|10746.8|10741.8|10744.5|10739.5|26
1738133700000|2025-01-29 06:55:00|10746.3|10741.3|10747.6|10742.6|10748.6|10743.6|10745|10740|34
1738134000000|2025-01-29 07:00:00|10747.8|10742.8|10749.7|10744.7|10750.2|10745.2|10747.1|10742.1|62
1738134300000|2025-01-29 07:05:00|10750.1|10745.1|10751.7|10746.7|10751.8|10746.8|10749.5|10744.5|36
1738134600000|2025-01-29 07:10:00|10751.8|10746.8|10749.6|10744.6|10752|10747|10749.2|10744.2|26
1738134900000|2025-01-29 07:15:00|10749.7|10744.7|10749.6|10744.6|10751.7|10746.7|10748.6|10743.6|12
1738135200000|2025-01-29 07:20:00|10749.7|10744.7|10756.1|10751.1|10756.1|10751.1|10749|10744|37
1738135500000|2025-01-29 07:25:00|10756|10751|10759.6|10754.6|10762.2|10757.2|10755.5|10750.5|103
1738135800000|2025-01-29 07:30:00|10759.7|10754.7|10761.8|10756.8|10763.6|10758.6|10759.6|10754.6|61
1738136100000|2025-01-29 07:35:00|10761.7|10756.7|10760.1|10755.1|10762.5|10757.5|10759.1|10754.1|11
1738136400000|2025-01-29 07:40:00|10760.2|10755.2|10762|10757|10762.1|10757.1|10758.2|10753.2|13
1738136700000|2025-01-29 07:45:00|10762.1|10757.1|10764.8|10759.8|10765.4|10760.4|10759.6|10754.6|39
1738137000000|2025-01-29 07:50:00|10764.9|10759.9|10765.1|10760.1|10765.9|10760.9|10763.1|10758.1|16
1738137300000|2025-01-29 07:55:00|10765.2|10760.2|10764.6|10759.6|10766.6|10761.6|10763.6|10758.6|74
1738137600000|2025-01-29 08:00:00|10763.7|10758.7|10762.8|10757.8|10763.8|10758.8|10760.6|10755.6|73
1738137900000|2025-01-29 08:05:00|10762.9|10757.9|10758.1|10753.1|10762.9|10757.9|10757.2|10752.2|31
1738138200000|2025-01-29 08:10:00|10758.2|10753.2|10758.1|10753.1|10758.2|10753.2|10755.4|10750.4|43
1738138500000|2025-01-29 08:15:00|10757.9|10752.9|10754.6|10749.6|10758.8|10753.8|10752.7|10747.7|35
1738138800000|2025-01-29 08:20:00|10754.4|10749.4|10757.6|10752.6|10757.9|10752.9|10753.9|10748.9|25
1738139100000|2025-01-29 08:25:00|10757.7|10752.7|10758.4|10753.4|10759.4|10754.4|10757.6|10752.6|17
1738139400000|2025-01-29 08:30:00|10758.3|10753.3|10757.7|10752.7|10758.7|10753.7|10757.1|10752.1|32
1738139700000|2025-01-29 08:35:00|10757.6|10752.6|10755.9|10750.9|10758.6|10753.6|10755.4|10750.4|22
1738140000000|2025-01-29 08:40:00|10755.8|10750.8|10756.4|10751.4|10758.2|10753.2|10754.6|10749.6|35
1738140300000|2025-01-29 08:45:00|10756.3|10751.3|10757.9|10752.9|10758.1|10753.1|10754.9|10749.9|15
1738140600000|2025-01-29 08:50:00|10757.7|10752.7|10760.2|10755.2|10761.7|10756.7|10756.9|10751.9|42
1738140900000|2025-01-29 08:55:00|10760.1|10755.1|10759.6|10754.6|10760.7|10755.7|10758.6|10753.6|22
1738141200000|2025-01-29 09:00:00|10759.7|10754.7|10767.9|10762.9|10767.9|10762.9|10759.1|10754.1|39
1738141500000|2025-01-29 09:05:00|10767.8|10762.8|10769.6|10764.6|10771.9|10766.9|10767.8|10762.8|87
1738141800000|2025-01-29 09:10:00|10769.4|10764.4|10769.2|10764.2|10771.2|10766.2|10768.1|10763.1|44
1738142100000|2025-01-29 09:15:00|10769.1|10764.1|10767.9|10762.9|10769.3|10764.3|10767.6|10762.6|26
1738142400000|2025-01-29 09:20:00|10768.3|10763.3|10770.4|10765.4|10771|10766|10767.2|10762.2|21
1738142700000|2025-01-29 09:25:00|10770.3|10765.3|10768.8|10763.8|10770.7|10765.7|10768|10763|60
1738143000000|2025-01-29 09:30:00|10768.9|10763.9|10766.9|10761.9|10769.3|10764.3|10766.3|10761.3|44
1738143300000|2025-01-29 09:35:00|10767|10762|10765.5|10760.5|10767.9|10762.9|10764.7|10759.7|33
1738143600000|2025-01-29 09:40:00|10765.8|10760.8|10767.3|10762.3|10770|10765|10765.8|10760.8|159
1738143900000|2025-01-29 09:45:00|10767.2|10762.2|10770.3|10765.3|10771.2|10766.2|10767|10762|49
1738144200000|2025-01-29 09:50:00|10770.2|10765.2|10774.2|10769.2|10774.3|10769.3|10769.4|10764.4|42
1738144500000|2025-01-29 09:55:00|10774.4|10769.4|10777|10772|10778.8|10773.8|10774.2|10769.2|72
1738144800000|2025-01-29 10:00:00|10776.9|10771.9|10776.7|10771.7|10778.3|10773.3|10775.4|10770.4|40
1738145100000|2025-01-29 10:05:00|10776.8|10771.8|10777.8|10772.8|10780.7|10775.7|10776.8|10771.8|49
1738145400000|2025-01-29 10:10:00|10777.3|10772.3|10781.8|10776.8|10783.3|10778.3|10777.2|10772.2|79
1738145700000|2025-01-29 10:15:00|10781.9|10776.9|10781.2|10776.2|10784.4|10779.4|10779.7|10774.7|83
1738146000000|2025-01-29 10:20:00|10780.9|10775.9|10778.7|10773.7|10780.9|10775.9|10777|10772|28
1738146300000|2025-01-29 10:25:00|10778.8|10773.8|10776.4|10771.4|10779.3|10774.3|10776.4|10771.4|24
1738146600000|2025-01-29 10:30:00|10776.7|10771.7|10773|10768|10776.8|10771.8|10772.4|10767.4|29
1738146900000|2025-01-29 10:35:00|10773.3|10768.3|10777.4|10772.4|10777.4|10772.4|10773|10768|21
1738147200000|2025-01-29 10:40:00|10777.3|10772.3|10778.8|10773.8|10779.8|10774.8|10775.9|10770.9|33
1738147500000|2025-01-29 10:45:00|10778.7|10773.7|10778.3|10773.3|10780.5|10775.5|10777.8|10772.8|21
1738147800000|2025-01-29 10:50:00|10778.4|10773.4|10779.1|10774.1|10780.9|10775.9|10777.6|10772.6|38
1738148100000|2025-01-29 10:55:00|10778.9|10773.9|10777.3|10772.3|10779.3|10774.3|10775.6|10770.6|57
1738148400000|2025-01-29 11:00:00|10777.1|10772.1|10776.8|10771.8|10778.6|10773.6|10776.8|10771.8|18
1738148700000|2025-01-29 11:05:00|10776.6|10771.6|10776.8|10771.8|10777.6|10772.6|10775.8|10770.8|23
1738149000000|2025-01-29 11:10:00|10776.9|10771.9|10774.3|10769.3|10777.1|10772.1|10774.3|10769.3|12
1738149300000|2025-01-29 11:15:00|10774.6|10769.6|10775.6|10770.6|10777.4|10772.4|10773.6|10768.6|25
1738149600000|2025-01-29 11:20:00|10775.5|10770.5|10776.1|10771.1|10776.3|10771.3|10773.8|10768.8|22
1738149900000|2025-01-29 11:25:00|10776.3|10771.3|10774.9|10769.9|10776.4|10771.4|10773.9|10768.9|17
1738150200000|2025-01-29 11:30:00|10775|10770|10775.4|10770.4|10775.9|10770.9|10773.3|10768.3|22
1738150500000|2025-01-29 11:35:00|10775.3|10770.3|10779.8|10774.8|10779.8|10774.8|10774.3|10769.3|28
1738150800000|2025-01-29 11:40:00|10779.6|10774.6|10780.6|10775.6|10781|10776|10778.8|10773.8|51
1738151100000|2025-01-29 11:45:00|10780.9|10775.9|10780.8|10775.8|10781.8|10776.8|10778.9|10773.9|79
1738151400000|2025-01-29 11:50:00|10780.9|10775.9|10781.4|10776.4|10783.8|10778.8|10780.6|10775.6|44
1738151700000|2025-01-29 11:55:00|10781.3|10776.3|10779.3|10774.3|10781.6|10776.6|10778.8|10773.8|23
1738152000000|2025-01-29 12:00:00|10779|10774|10777.4|10772.4|10780|10775|10776.8|10771.8|54
1738152300000|2025-01-29 12:05:00|10777.3|10772.3|10779.4|10774.4|10779.4|10774.4|10776.8|10771.8|18
1738152600000|2025-01-29 12:10:00|10779.3|10774.3|10781.8|10776.8|10782.1|10777.1|10778.3|10773.3|50
1738152900000|2025-01-29 12:15:00|10781.9|10776.9|10783.1|10778.1|10786.6|10781.6|10780.8|10775.8|82
1738153200000|2025-01-29 12:20:00|10783|10778|10783.6|10778.6|10784.7|10779.7|10780.4|10775.4|45
1738153500000|2025-01-29 12:25:00|10783.7|10778.7|10784|10779|10784.6|10779.6|10781.6|10776.6|36
1738153800000|2025-01-29 12:30:00|10784.1|10779.1|10782.1|10777.1|10784.6|10779.6|10779.6|10774.6|81
1738154100000|2025-01-29 12:35:00|10782|10777|10780.2|10775.2|10782.5|10777.5|10780.1|10775.1|25
1738154400000|2025-01-29 12:40:00|10780.1|10775.1|10778|10773|10780.5|10775.5|10777.1|10772.1|35
1738154700000|2025-01-29 12:45:00|10777.9|10772.9|10779.6|10774.6|10779.6|10774.6|10777.6|10772.6|30
1738155000000|2025-01-29 12:50:00|10779.5|10774.5|10779.2|10774.2|10781|10776|10778|10773|18
1738155300000|2025-01-29 12:55:00|10779.1|10774.1|10776.7|10771.7|10780.7|10775.7|10776.1|10771.1|63
1738155600000|2025-01-29 13:00:00|10776.6|10771.6|10777.6|10772.6|10779.7|10774.7|10775|10770|71
1738155900000|2025-01-29 13:05:00|10777.7|10772.7|10783|10778|10783.5|10778.5|10777.6|10772.6|61
1738156200000|2025-01-29 13:10:00|10782.7|10777.7|10786.4|10781.4|10789.1|10784.1|10781.6|10776.6|119
1738156500000|2025-01-29 13:15:00|10786.2|10781.2|10792|10787|10793|10788|10786.2|10781.2|138
1738156800000|2025-01-29 13:20:00|10791.9|10786.9|10793.6|10788.6|10793.7|10788.7|10788.1|10783.1|115
1738157100000|2025-01-29 13:25:00|10793.5|10788.5|10792.5|10787.5|10796|10791|10791.4|10786.4|42
1738157400000|2025-01-29 13:30:00|10792.6|10787.6|10791.7|10786.7|10794.1|10789.1|10789.6|10784.6|98
1738157700000|2025-01-29 13:35:00|10791.9|10786.9|10788.2|10783.2|10793.6|10788.6|10786|10781|51
1738158000000|2025-01-29 13:40:00|10788.1|10783.1|10790.5|10785.5|10791.2|10786.2|10786.9|10781.9|55
1738158300000|2025-01-29 13:45:00|10790.4|10785.4|10794.3|10789.3|10794.3|10789.3|10789.3|10784.3|22
1738158600000|2025-01-29 13:50:00|10794.2|10789.2|10793.2|10788.2|10796.2|10791.2|10791.7|10786.7|74
1738158900000|2025-01-29 13:55:00|10793.1|10788.1|10792.8|10787.8|10795.1|10790.1|10791.2|10786.2|42
1738159200000|2025-01-29 14:00:00|10792.7|10787.7|10791.3|10786.3|10793.7|10788.7|10790.2|10785.2|81
1738159500000|2025-01-29 14:05:00|10791.2|10786.2|10787.2|10782.2|10791.2|10786.2|10786.7|10781.7|81
1738159800000|2025-01-29 14:10:00|10787.3|10782.3|10786.2|10781.2|10788.6|10783.6|10785.5|10780.5|41
1738160100000|2025-01-29 14:15:00|10786.3|10781.3|10784.6|10779.6|10787|10782|10783.8|10778.8|27
1738160400000|2025-01-29 14:20:00|10784.3|10779.3|10782.8|10777.8|10786.3|10781.3|10782.7|10777.7|24
1738160700000|2025-01-29 14:25:00|10783.1|10778.1|10785|10780|10785.7|10780.7|10782.3|10777.3|40
1738161000000|2025-01-29 14:30:00|10784.8|10779.8|10786.6|10781.6|10786.7|10781.7|10782.5|10777.5|52
1738161300000|2025-01-29 14:35:00|10786.7|10781.7|10785|10780|10788.6|10783.6|10783.5|10778.5|203
1738161600000|2025-01-29 14:40:00|10785.1|10780.1|10786|10781|10786.1|10781.1|10782.1|10777.1|42
1738161900000|2025-01-29 14:45:00|10785.8|10780.8|10784.2|10779.2|10786.2|10781.2|10780.8|10775.8|60
1738162200000|2025-01-29 14:50:00|10784.3|10779.3|10783.7|10778.7|10786|10781|10781.7|10776.7|75
1738162500000|2025-01-29 14:55:00|10783.6|10778.6|10779.6|10774.6|10784.6|10779.6|10779.2|10774.2|75
1738162800000|2025-01-29 15:00:00|10779.2|10774.2|10781.5|10776.5|10785.6|10780.6|10779.2|10774.2|78
1738163100000|2025-01-29 15:05:00|10781.3|10776.3|10779.3|10774.3|10784.6|10779.6|10779.2|10774.2|33
1738163400000|2025-01-29 15:10:00|10779.5|10774.5|10775.6|10770.6|10779.7|10774.7|10775.2|10770.2|112
1738163700000|2025-01-29 15:15:00|10775.4|10770.4|10771.6|10766.6|10775.6|10770.6|10769.2|10764.2|86
1738164000000|2025-01-29 15:20:00|10771.2|10766.2|10774.3|10769.3|10774.8|10769.8|10770.8|10765.8|193
1738164300000|2025-01-29 15:25:00|10774.6|10769.6|10774.8|10769.8|10775.8|10770.8|10772.7|10767.7|31
1738164600000|2025-01-29 15:30:00|10774.7|10769.7|10773.3|10768.3|10776.7|10771.7|10771.4|10766.4|84
1738164900000|2025-01-29 15:35:00|10773.4|10768.4|10768.8|10763.8|10775.1|10770.1|10768.8|10763.8|54
1738165200000|2025-01-29 15:40:00|10768.6|10763.6|10759.1|10754.1|10770.3|10765.3|10757.9|10752.9|194
1738165500000|2025-01-29 15:45:00|10759.2|10754.2|10760.8|10755.8|10763.9|10758.9|10756.9|10751.9|223
1738165800000|2025-01-29 15:50:00|10760.4|10755.4|10764.6|10759.6|10765.2|10760.2|10758.1|10753.1|89
1738166100000|2025-01-29 15:55:00|10764.9|10759.9|10762.9|10757.9|10765.6|10760.6|10759.9|10754.9|85
1738166400000|2025-01-29 16:00:00|10762.8|10757.8|10760.2|10755.2|10765.3|10760.3|10758.1|10753.1|281
1738166700000|2025-01-29 16:05:00|10760.3|10755.3|10769.3|10764.3|10770.2|10765.2|10760.1|10755.1|196
1738167000000|2025-01-29 16:10:00|10769.4|10764.4|10764.8|10759.8|10770.3|10765.3|10763.8|10758.8|89
1738167300000|2025-01-29 16:15:00|10764.9|10759.9|10764.3|10759.3|10767.1|10762.1|10762.9|10757.9|84
1738167600000|2025-01-29 16:20:00|10763.9|10758.9|10764.7|10759.7|10766.7|10761.7|10762.3|10757.3|81
1738167900000|2025-01-29 16:25:00|10764.8|10759.8|10764.9|10759.9|10767.1|10762.1|10763.8|10758.8|48
1738168200000|2025-01-29 16:30:00|10765.1|10760.1|10763.4|10758.4|10765.3|10760.3|10762.8|10757.8|37
1738168500000|2025-01-29 16:35:00|10763.3|10758.3|10766.7|10761.7|10766.7|10761.7|10760.8|10755.8|39
1738168800000|2025-01-29 16:40:00|10766.9|10761.9|10767.9|10762.9|10768.1|10763.1|10765.4|10760.4|44
1738169100000|2025-01-29 16:45:00|10767.8|10762.8|10766.5|10761.5|10770.4|10765.4|10766.5|10761.5|78
1738169400000|2025-01-29 16:50:00|10766.7|10761.7|10767.8|10762.8|10769.8|10764.8|10764.9|10759.9|58
1738169700000|2025-01-29 16:55:00|10767.9|10762.9|10767.7|10762.7|10769.4|10764.4|10765|10760|61
1738170000000|2025-01-29 17:00:00|10767.5|10762.5|10758.2|10753.2|10767.9|10762.9|10756.9|10751.9|127
1738170300000|2025-01-29 17:05:00|10758|10753|10760.9|10755.9|10761.3|10756.3|10756.9|10751.9|90
1738170600000|2025-01-29 17:10:00|10761|10756|10758|10753|10762|10757|10757.3|10752.3|65
1738170900000|2025-01-29 17:15:00|10758.2|10753.2|10759.4|10754.4|10759.7|10754.7|10755.8|10750.8|36
1738171200000|2025-01-29 17:20:00|10759.7|10754.7|10757.9|10752.9|10759.8|10754.8|10755.3|10750.3|50
1738171500000|2025-01-29 17:25:00|10758|10753|10760.3|10755.3|10762.4|10757.4|10755.8|10750.8|155
1738171800000|2025-01-29 17:30:00|10760.2|10755.2|10762.2|10757.2|10762.7|10757.7|10759.2|10754.2|32
1738172100000|2025-01-29 17:35:00|10762|10757|10763.4|10758.4|10765.2|10760.2|10761.8|10756.8|7
1738172400000|2025-01-29 17:40:00|10763.3|10758.3|10759.9|10754.9|10764.7|10759.7|10759.7|10754.7|21
1738172700000|2025-01-29 17:45:00|10760|10755|10759.4|10754.4|10761.4|10756.4|10758.8|10753.8|12
1738173000000|2025-01-29 17:50:00|10759.5|10754.5|10760.3|10755.3|10761.7|10756.7|10758.9|10753.9|17
1738173300000|2025-01-29 17:55:00|10760.4|10755.4|10760.7|10755.7|10761.2|10756.2|10759.4|10754.4|20
1738173600000|2025-01-29 18:00:00|10760.3|10755.3|10761.2|10756.2|10766.2|10761.2|10760.2|10755.2|196
1738173900000|2025-01-29 18:05:00|10761|10756|10760.2|10755.2|10764.8|10759.8|10759.5|10754.5|99
1738174200000|2025-01-29 18:10:00|10760.3|10755.3|10759.4|10754.4|10761.9|10756.9|10758.8|10753.8|14
1738174500000|2025-01-29 18:15:00|10759.5|10754.5|10758.9|10753.9|10760.8|10755.8|10758.9|10753.9|6
1738174800000|2025-01-29 18:20:00|10759.1|10754.1|10759.3|10754.3|10761.3|10756.3|10759.1|10754.1|22
1738175100000|2025-01-29 18:25:00|10759.1|10754.1|10758.3|10753.3|10759.1|10754.1|10757.1|10752.1|28
1738175400000|2025-01-29 18:30:00|10758.4|10753.4|10758.1|10753.1|10759|10754|10757.1|10752.1|22
1738175700000|2025-01-29 18:35:00|10758.3|10753.3|10759.9|10754.9|10760.1|10755.1|10758.3|10753.3|77
1738176000000|2025-01-29 18:40:00|10759.6|10754.6|10759.6|10754.6|10761.3|10756.3|10758|10753|18
1738176300000|2025-01-29 18:45:00|10759.8|10754.8|10761.8|10756.8|10762.3|10757.3|10759.5|10754.5|44
1738176600000|2025-01-29 18:50:00|10761.9|10756.9|10763.8|10758.8|10764.3|10759.3|10761.8|10756.8|160
1738176900000|2025-01-29 18:55:00|10763.6|10758.6|10768.4|10759.4|10770.1|10765.1|10763.5|10758.5|78
1738177200000|2025-01-29 19:00:00|10759|10750|10778|10773|10782.3|10777.3|10756.7|10749|247
1738177500000|2025-01-29 19:05:00|10777.6|10772.6|10779.3|10774.3|10786.5|10781.5|10777|10772|246
1738177800000|2025-01-29 19:10:00|10779.5|10774.5|10776.5|10771.5|10786.5|10781.5|10775.9|10770.9|134
1738178100000|2025-01-29 19:15:00|10776.4|10771.4|10780.6|10775.6|10784.9|10779.9|10775.6|10770.6|56
1738178400000|2025-01-29 19:20:00|10780.8|10775.8|10777.6|10772.6|10780.8|10775.8|10775.6|10770.6|46
1738178700000|2025-01-29 19:25:00|10777.5|10772.5|10783.5|10778.5|10785.1|10780.1|10777.5|10772.5|33
1738179000000|2025-01-29 19:30:00|10783.8|10778.8|10779|10774|10788.1|10783.1|10774.5|10769.5|110
1738179300000|2025-01-29 19:35:00|10779.1|10774.1|10768.9|10763.9|10792.8|10787.8|10768|10763|254
1738179600000|2025-01-29 19:40:00|10769.3|10764.3|10760.3|10755.3|10769.9|10764.9|10759.4|10754.4|210
1738179900000|2025-01-29 19:45:00|10760.5|10755.5|10767.2|10762.2|10767.6|10762.6|10759|10754|149
1738180200000|2025-01-29 19:50:00|10767.5|10762.5|10761.1|10756.1|10768.2|10763.2|10754.1|10749.1|155
1738180500000|2025-01-29 19:55:00|10761.2|10756.2|10765.4|10760.4|10769.1|10764.1|10756|10751|308
1738180800000|2025-01-29 20:00:00|10765.2|10760.2|10766.6|10761.6|10768.7|10763.7|10762.1|10757.1|163
1738181100000|2025-01-29 20:05:00|10766.9|10761.9|10763.5|10758.5|10767.6|10762.6|10761.1|10756.1|169
1738181400000|2025-01-29 20:10:00|10763.4|10758.4|10762.7|10757.7|10776.4|10771.4|10756|10751|333
1738181700000|2025-01-29 20:15:00|10763|10758|10765.5|10760.5|10769.4|10764.4|10761.7|10756.7|48
1738182000000|2025-01-29 20:20:00|10765.2|10760.2|10759.1|10754.1|10765.2|10760.2|10756.4|10751.4|98
1738182300000|2025-01-29 20:25:00|10759|10754|10766.1|10761.1|10766.1|10761.1|10758.9|10753.9|107
1738182600000|2025-01-29 20:30:00|10766|10761|10766.7|10761.7|10769|10764|10765.4|10760.4|65
1738182900000|2025-01-29 20:35:00|10766.9|10761.9|10768.9|10763.9|10769.1|10764.1|10765.2|10760.2|9
1738183200000|2025-01-29 20:40:00|10768.7|10763.7|10770.1|10765.1|10770.1|10765.1|10765.4|10760.4|31
1738183500000|2025-01-29 20:45:00|10770.4|10765.4|10771.7|10766.7|10773.9|10768.9|10769.6|10764.6|33
1738183800000|2025-01-29 20:50:00|10771.6|10766.6|10769.1|10764.1|10772.7|10767.7|10768|10763|33
1738184100000|2025-01-29 20:55:00|10768.9|10763.9|10770.4|10765.4|10770.4|10765.4|10767.9|10762.9|25
1738184400000|2025-01-29 21:00:00|10770.5|10765.5|10770.9|10765.9|10771.4|10766.4|10768.7|10763.7|38
1738184700000|2025-01-29 21:05:00|10771|10766|10767.3|10762.3|10771.4|10766.4|10767.3|10762.3|2
1738185000000|2025-01-29 21:10:00|10767.1|10762.1|10763.8|10758.8|10767.1|10762.1|10763.6|10758.6|22
1738185300000|2025-01-29 21:15:00|10764|10759|10763.6|10758.6|10765.3|10760.3|10762.3|10757.3|32
1738185600000|2025-01-29 21:20:00|10763.5|10758.5|10764.7|10759.7|10765.3|10760.3|10763.5|10758.5|2
1738185900000|2025-01-29 21:25:00|10764.6|10759.6|10763.6|10758.6|10765.3|10760.3|10762.3|10757.3|20
1738186200000|2025-01-29 21:30:00|10763.8|10758.8|10765.8|10760.8|10766.8|10761.8|10763.3|10758.3|6
1738186500000|2025-01-29 21:35:00|10766.1|10761.1|10767.8|10762.8|10768.2|10763.2|10766.1|10761.1|3
1738186800000|2025-01-29 21:40:00|10768|10763|10765.1|10760.1|10768|10763|10765.1|10760.1|1
1738187100000|2025-01-29 21:45:00|10764.8|10759.8|10763.5|10758.5|10764.8|10759.8|10763.3|10758.3|2
1738187400000|2025-01-29 21:50:00|10763.6|10758.6|10760.8|10755.8|10763.6|10758.6|10760.6|10755.6|12
1738187700000|2025-01-29 21:55:00|10760.7|10755.7|10768.7|10759.7|10768.7|10759.7|10760.6|10755.6|10
1738198800000|2025-01-30 01:00:00|10753.3|10748.3|10755.5|10750.5|10756.2|10751.2|10751.9|10746.9|73
1738199100000|2025-01-30 01:05:00|10755.7|10750.7|10755|10750|10757.3|10752.3|10754.5|10749.5|21
1738199400000|2025-01-30 01:10:00|10754.8|10749.8|10753.4|10748.4|10755.7|10750.7|10753.4|10748.4|21
1738199700000|2025-01-30 01:15:00|10753.5|10748.5|10755.7|10750.7|10756.2|10751.2|10753.4|10748.4|10
1738200000000|2025-01-30 01:20:00|10755.5|10750.5|10757.9|10752.9|10758.4|10753.4|10755.2|10750.2|1
1738200300000|2025-01-30 01:25:00|10757.8|10752.8|10756.9|10751.9|10758|10753|10755.9|10750.9|5
1738200600000|2025-01-30 01:30:00|10757|10752|10756.4|10751.4|10758.1|10753.1|10755.7|10750.7|0
1738200900000|2025-01-30 01:35:00|10756.5|10751.5|10754.6|10749.6|10756.5|10751.5|10754.3|10749.3|3
1738201200000|2025-01-30 01:40:00|10754.8|10749.8|10756.3|10751.3|10756.9|10751.9|10754.8|10749.8|3
1738201500000|2025-01-30 01:45:00|10756|10751|10756.1|10751.1|10756.1|10751.1|10755.4|10750.4|3
1738201800000|2025-01-30 01:50:00|10756.3|10751.3|10754.4|10749.4|10756.3|10751.3|10754.1|10749.1|10
1738202100000|2025-01-30 01:55:00|10754.5|10749.5|10757.1|10752.1|10757.1|10752.1|10754.4|10749.4|8
1738202400000|2025-01-30 02:00:00|10757.3|10752.3|10755.5|10750.5|10757.4|10752.4|10755.4|10750.4|12
1738202700000|2025-01-30 02:05:00|10755.4|10750.4|10751.9|10746.9|10755.4|10750.4|10751.5|10746.5|9
1738203000000|2025-01-30 02:10:00|10751.8|10746.8|10750.1|10745.1|10752.6|10747.6|10750|10745|13
1738203300000|2025-01-30 02:15:00|10750|10745|10749.5|10744.5|10751.6|10746.6|10749.5|10744.5|9
1738203600000|2025-01-30 02:20:00|10749.4|10744.4|10752.4|10747.4|10753|10748|10749.3|10744.3|11
1738203900000|2025-01-30 02:25:00|10752.5|10747.5|10751.4|10746.4|10753.6|10748.6|10751.1|10746.1|4
1738204200000|2025-01-30 02:30:00|10751.5|10746.5|10751.4|10746.4|10752.6|10747.6|10750.5|10745.5|4
1738204500000|2025-01-30 02:35:00|10751.3|10746.3|10754.5|10749.5|10754.6|10749.6|10751.3|10746.3|6
1738204800000|2025-01-30 02:40:00|10754.6|10749.6|10752.5|10747.5|10754.6|10749.6|10752.3|10747.3|11
1738205100000|2025-01-30 02:45:00|10752.6|10747.6|10753.8|10748.8|10754.1|10749.1|10752.1|10747.1|4
1738205400000|2025-01-30 02:50:00|10753.6|10748.6|10751.9|10746.9|10753.9|10748.9|10751.6|10746.6|11
1738205700000|2025-01-30 02:55:00|10752|10747|10753.3|10748.3|10754.2|10749.2|10752|10747|25
1738206000000|2025-01-30 03:00:00|10753.1|10748.1|10752.5|10747.5|10753.6|10748.6|10752.1|10747.1|3
1738206300000|2025-01-30 03:05:00|10752.6|10747.6|10752.1|10747.1|10753.6|10748.6|10751.7|10746.7|0
1738206600000|2025-01-30 03:10:00|10752.2|10747.2|10752.5|10747.5|10753.1|10748.1|10752.2|10747.2|1
1738206900000|2025-01-30 03:15:00|10752.4|10747.4|10752.1|10747.1|10752.7|10747.7|10751.5|10746.5|14
1738207200000|2025-01-30 03:20:00|10752|10747|10752|10747|10752.2|10747.2|10750.1|10745.1|5
1738207500000|2025-01-30 03:25:00|10751.9|10746.9|10752.1|10747.1|10752.6|10747.6|10751.5|10746.5|2
1738207800000|2025-01-30 03:30:00|10751.9|10746.9|10752.7|10747.7|10753.1|10748.1|10751.1|10746.1|4
1738208100000|2025-01-30 03:35:00|10752.6|10747.6|10752.6|10747.6|10755|10750|10752.1|10747.1|10
1738208400000|2025-01-30 03:40:00|10752.5|10747.5|10752.5|10747.5|10752.9|10747.9|10751.6|10746.6|4
1738208700000|2025-01-30 03:45:00|10752.4|10747.4|10752.6|10747.6|10754.1|10749.1|10752.2|10747.2|4
1738209000000|2025-01-30 03:50:00|10752.7|10747.7|10752.7|10747.7|10753.6|10748.6|10752.1|10747.1|2
1738209300000|2025-01-30 03:55:00|10752.6|10747.6|10753.1|10748.1|10753.1|10748.1|10752.4|10747.4|10
1738209600000|2025-01-30 04:00:00|10753|10748|10752.4|10747.4|10753.1|10748.1|10751|10746|20
1738209900000|2025-01-30 04:05:00|10752.5|10747.5|10751.5|10746.5|10752.5|10747.5|10750.7|10745.7|3
1738210200000|2025-01-30 04:10:00|10751.6|10746.6|10751.5|10746.5|10752.5|10747.5|10751.4|10746.4|6
1738210500000|2025-01-30 04:15:00|10751.6|10746.6|10753.1|10748.1|10753.6|10748.6|10751.6|10746.6|18
1738210800000|2025-01-30 04:20:00|10753|10748|10753.5|10748.5|10754|10749|10752.5|10747.5|10
1738211100000|2025-01-30 04:25:00|10753.4|10748.4|10754.4|10749.4|10755|10750|10753.4|10748.4|17
1738211400000|2025-01-30 04:30:00|10754.5|10749.5|10757.4|10752.4|10758|10753|10754.5|10749.5|12
1738211700000|2025-01-30 04:35:00|10757.2|10752.2|10759|10754|10759.1|10754.1|10757|10752|23
1738212000000|2025-01-30 04:40:00|10758.8|10753.8|10758.5|10753.5|10760.2|10755.2|10758.3|10753.3|7
1738212300000|2025-01-30 04:45:00|10758.3|10753.3|10759|10754|10759.8|10754.8|10758.2|10753.2|2
1738212600000|2025-01-30 04:50:00|10758.8|10753.8|10758|10753|10759.1|10754.1|10757.8|10752.8|5
1738212900000|2025-01-30 04:55:00|10758.1|10753.1|10758.3|10753.3|10758.8|10753.8|10757.8|10752.8|0
1738213200000|2025-01-30 05:00:00|10758.5|10753.5|10757.3|10752.3|10759.3|10754.3|10756|10751|5
1738213500000|2025-01-30 05:05:00|10757.5|10752.5|10758.6|10753.6|10759|10754|10757.3|10752.3|13
1738213800000|2025-01-30 05:10:00|10758.5|10753.5|10758.2|10753.2|10759.3|10754.3|10758.2|10753.2|6
1738214100000|2025-01-30 05:15:00|10758|10753|10758.3|10753.3|10758.5|10753.5|10756.8|10751.8|5
1738214400000|2025-01-30 05:20:00|10758.5|10753.5|10758.5|10753.5|10759.5|10754.5|10758.3|10753.3|13
1738214700000|2025-01-30 05:25:00|10758.6|10753.6|10757.3|10752.3|10758.6|10753.6|10757.2|10752.2|3
1738215000000|2025-01-30 05:30:00|10757.5|10752.5|10755.6|10750.6|10757.5|10752.5|10755.5|10750.5|16
1738215300000|2025-01-30 05:35:00|10755.7|10750.7|10756.5|10751.5|10757.3|10752.3|10755.5|10750.5|2
1738215600000|2025-01-30 05:40:00|10756.3|10751.3|10757.8|10752.8|10758.6|10753.6|10755.2|10750.2|2
1738215900000|2025-01-30 05:45:00|10758|10753|10758.1|10753.1|10758.8|10753.8|10757.3|10752.3|6
1738216200000|2025-01-30 05:50:00|10758.2|10753.2|10756.8|10751.8|10758.5|10753.5|10756.3|10751.3|1
1738216500000|2025-01-30 05:55:00|10756.5|10751.5|10755.1|10750.1|10757.5|10752.5|10754.8|10749.8|11
1738216800000|2025-01-30 06:00:00|10755|10750|10757.8|10752.8|10758.2|10753.2|10754.7|10749.7|16
1738217100000|2025-01-30 06:05:00|10757.7|10752.7|10758.6|10753.6|10758.6|10753.6|10756.3|10751.3|9
1738217400000|2025-01-30 06:10:00|10758.7|10753.7|10760.8|10755.8|10761.2|10756.2|10756.9|10751.9|43
1738217700000|2025-01-30 06:15:00|10760.6|10755.6|10760.9|10755.9|10761.3|10756.3|10758.9|10753.9|20
1738218000000|2025-01-30 06:20:00|10760.8|10755.8|10761.7|10756.7|10762.1|10757.1|10760.1|10755.1|8
1738218300000|2025-01-30 06:25:00|10761.3|10756.3|10763.3|10758.3|10764.3|10759.3|10761.1|10756.1|8
1738218600000|2025-01-30 06:30:00|10763.2|10758.2|10764.2|10759.2|10764.7|10759.7|10762.8|10757.8|19
1738218900000|2025-01-30 06:35:00|10764.3|10759.3|10763.4|10758.4|10765.6|10760.6|10763.4|10758.4|7
1738219200000|2025-01-30 06:40:00|10763.3|10758.3|10762.4|10757.4|10763.7|10758.7|10761.2|10756.2|7
1738219500000|2025-01-30 06:45:00|10762.7|10757.7|10762.3|10757.3|10763.6|10758.6|10761.6|10756.6|30
1738219800000|2025-01-30 06:50:00|10762.2|10757.2|10759.8|10754.8|10762.2|10757.2|10759.7|10754.7|7
1738220100000|2025-01-30 06:55:00|10759.9|10754.9|10760.6|10755.6|10762.2|10757.2|10759.9|10754.9|13
1738220400000|2025-01-30 07:00:00|10760.7|10755.7|10763.2|10758.2|10763.4|10758.4|10760.4|10755.4|17
1738220700000|2025-01-30 07:05:00|10763.1|10758.1|10763.9|10758.9|10765.3|10760.3|10761.4|10756.4|40
1738221000000|2025-01-30 07:10:00|10764.1|10759.1|10762.3|10757.3|10764.7|10759.7|10761.8|10756.8|16
1738221300000|2025-01-30 07:15:00|10762.4|10757.4|10763.4|10758.4|10764.1|10759.1|10762.2|10757.2|8
1738221600000|2025-01-30 07:20:00|10763.6|10758.6|10764|10759|10764|10759|10761.3|10756.3|13
1738221900000|2025-01-30 07:25:00|10764.4|10759.4|10761.4|10756.4|10765.4|10760.4|10760.9|10755.9|23
1738222200000|2025-01-30 07:30:00|10761.5|10756.5|10761|10756|10763|10758|10759.5|10754.5|13
1738222500000|2025-01-30 07:35:00|10760.9|10755.9|10761.7|10756.7|10762.3|10757.3|10760.9|10755.9|15
1738222800000|2025-01-30 07:40:00|10761.8|10756.8|10756.2|10751.2|10761.8|10756.8|10755.4|10750.4|11
1738223100000|2025-01-30 07:45:00|10756|10751|10758.7|10753.7|10759.2|10754.2|10756|10751|26
1738223400000|2025-01-30 07:50:00|10758.5|10753.5|10756|10751|10758.7|10753.7|10756|10751|36
1738223700000|2025-01-30 07:55:00|10755.9|10750.9|10753.5|10748.5|10756|10751|10753.2|10748.2|23
1738224000000|2025-01-30 08:00:00|10753.4|10748.4|10752.9|10747.9|10757.5|10752.5|10750.4|10745.4|151
1738224300000|2025-01-30 08:05:00|10752.8|10747.8|10753.7|10748.7|10755.2|10750.2|10751.7|10746.7|64
1738224600000|2025-01-30 08:10:00|10753.5|10748.5|10754.9|10749.9|10755.7|10750.7|10751.4|10746.4|26
1738224900000|2025-01-30 08:15:00|10754.8|10749.8|10754.7|10749.7|10757|10752|10754.4|10749.4|30
1738225200000|2025-01-30 08:20:00|10754.8|10749.8|10754.2|10749.2|10755.4|10750.4|10753|10748|15
1738225500000|2025-01-30 08:25:00|10754.3|10749.3|10753.5|10748.5|10755.8|10750.8|10753.2|10748.2|23
1738225800000|2025-01-30 08:30:00|10753.7|10748.7|10754.2|10749.2|10757.4|10752.4|10753.5|10748.5|23
1738226100000|2025-01-30 08:35:00|10754.3|10749.3|10756.3|10751.3|10756.3|10751.3|10753.5|10748.5|14
1738226400000|2025-01-30 08:40:00|10756.2|10751.2|10754.6|10749.6|10758.7|10753.7|10753.9|10748.9|31
1738226700000|2025-01-30 08:45:00|10754.8|10749.8|10751.9|10746.9|10756.1|10751.1|10751.6|10746.6|33
1738227000000|2025-01-30 08:50:00|10751.7|10746.7|10754.9|10749.9|10755.7|10750.7|10751.5|10746.5|73
1738227300000|2025-01-30 08:55:00|10754.8|10749.8|10752.9|10747.9|10756|10751|10752.5|10747.5|25
1738227600000|2025-01-30 09:00:00|10752.6|10747.6|10766.1|10761.1|10767.7|10762.7|10751.9|10746.9|246
1738227900000|2025-01-30 09:05:00|10766.3|10761.3|10764.3|10759.3|10767.6|10762.6|10762.2|10757.2|44
1738228200000|2025-01-30 09:10:00|10764.4|10759.4|10760.9|10755.9|10765.4|10760.4|10760.9|10755.9|35
1738228500000|2025-01-30 09:15:00|10761|10756|10757.9|10752.9|10761.1|10756.1|10757.9|10752.9|51
1738228800000|2025-01-30 09:20:00|10757.6|10752.6|10763.3|10758.3|10764|10759|10756.9|10751.9|30
1738229100000|2025-01-30 09:25:00|10763.4|10758.4|10761.5|10756.5|10765|10760|10761.4|10756.4|22
1738229400000|2025-01-30 09:30:00|10761.4|10756.4|10759.5|10754.5|10763.3|10758.3|10759.5|10754.5|44
1738229700000|2025-01-30 09:35:00|10759.4|10754.4|10766.3|10761.3|10766.3|10761.3|10759.4|10754.4|28
1738230000000|2025-01-30 09:40:00|10766.4|10761.4|10765.8|10760.8|10768.4|10763.4|10764.9|10759.9|36
1738230300000|2025-01-30 09:45:00|10765.6|10760.6|10765.4|10760.4|10766.6|10761.6|10764.6|10759.6|27
1738230600000|2025-01-30 09:50:00|10765.5|10760.5|10766|10761|10766.6|10761.6|10763.6|10758.6|31
1738230900000|2025-01-30 09:55:00|10766.1|10761.1|10764|10759|10766.8|10761.8|10763.5|10758.5|20
1738231200000|2025-01-30 10:00:00|10764.1|10759.1|10768.3|10763.3|10768.3|10763.3|10763.5|10758.5|12
1738231500000|2025-01-30 10:05:00|10768.6|10763.6|10763.9|10758.9|10768.6|10763.6|10763.9|10758.9|38
1738231800000|2025-01-30 10:10:00|10764|10759|10764|10759|10766.1|10761.1|10763.4|10758.4|21
1738232100000|2025-01-30 10:15:00|10764.1|10759.1|10764.9|10759.9|10765.1|10760.1|10762|10757|18
1738232400000|2025-01-30 10:20:00|10765|10760|10761.6|10756.6|10765.9|10760.9|10761.1|10756.1|19
1738232700000|2025-01-30 10:25:00|10761.7|10756.7|10762.1|10757.1|10763.2|10758.2|10760.6|10755.6|21
1738233000000|2025-01-30 10:30:00|10762|10757|10761.4|10756.4|10763.5|10758.5|10761.2|10756.2|14
1738233300000|2025-01-30 10:35:00|10761.2|10756.2|10762.7|10757.7|10763.7|10758.7|10761.1|10756.1|27
1738233600000|2025-01-30 10:40:00|10763|10758|10764.9|10759.9|10764.9|10759.9|10760|10755|7
1738233900000|2025-01-30 10:45:00|10765.1|10760.1|10766.9|10761.9|10766.9|10761.9|10764.6|10759.6|77
1738234200000|2025-01-30 10:50:00|10767|10762|10769.6|10764.6|10773.6|10768.6|10766.9|10761.9|79
1738234500000|2025-01-30 10:55:00|10769.5|10764.5|10770.4|10765.4|10770.7|10765.7|10768.7|10763.7|14
1738234800000|2025-01-30 11:00:00|10770.5|10765.5|10773.9|10768.9|10775|10770|10770.4|10765.4|55
1738235100000|2025-01-30 11:05:00|10774|10769|10775.7|10770.7|10775.9|10770.9|10773.2|10768.2|25
1738235400000|2025-01-30 11:10:00|10775.9|10770.9|10775.9|10770.9|10776.4|10771.4|10773.9|10768.9|14
1738235700000|2025-01-30 11:15:00|10775.7|10770.7|10773.7|10768.7|10776.2|10771.2|10772.7|10767.7|15
1738236000000|2025-01-30 11:20:00|10773.9|10768.9|10776.4|10771.4|10777.5|10772.5|10773.9|10768.9|19
1738236300000|2025-01-30 11:25:00|10776.2|10771.2|10774.9|10769.9|10777.2|10772.2|10774.9|10769.9|12
1738236600000|2025-01-30 11:30:00|10774.7|10769.7|10773.4|10768.4|10775|10770|10772.9|10767.9|7
1738236900000|2025-01-30 11:35:00|10773.9|10768.9|10771.2|10766.2|10774.5|10769.5|10770.9|10765.9|19
1738237200000|2025-01-30 11:40:00|10771.4|10766.4|10771.4|10766.4|10772.6|10767.6|10770|10765|15
1738237500000|2025-01-30 11:45:00|10771.2|10766.2|10773|10768|10773.6|10768.6|10770.1|10765.1|34
1738237800000|2025-01-30 11:50:00|10773.1|10768.1|10773.5|10768.5|10775.1|10770.1|10773|10768|24
1738238100000|2025-01-30 11:55:00|10773.3|10768.3|10777.6|10772.6|10777.8|10772.8|10772.5|10767.5|66
1738238400000|2025-01-30 12:00:00|10777.7|10772.7|10777.6|10772.6|10778.3|10773.3|10775.3|10770.3|43
1738238700000|2025-01-30 12:05:00|10777.5|10772.5|10775.1|10770.1|10777.8|10772.8|10774.7|10769.7|19
1738239000000|2025-01-30 12:10:00|10775|10770|10775.7|10770.7|10777|10772|10774.5|10769.5|6
1738239300000|2025-01-30 12:15:00|10775.8|10770.8|10773.7|10768.7|10776.5|10771.5|10772.6|10767.6|25
1738239600000|2025-01-30 12:20:00|10773.8|10768.8|10771.1|10766.1|10775.1|10770.1|10771|10766|10
1738239900000|2025-01-30 12:25:00|10771.3|10766.3|10768.6|10763.6|10771.5|10766.5|10768.5|10763.5|23
1738240200000|2025-01-30 12:30:00|10768.5|10763.5|10769.8|10764.8|10771|10766|10768.2|10763.2|25
1738240500000|2025-01-30 12:35:00|10770|10765|10768.8|10763.8|10770.1|10765.1|10767.3|10762.3|18
1738240800000|2025-01-30 12:40:00|10769|10764|10768.1|10763.1|10772.6|10767.6|10768|10763|39
1738241100000|2025-01-30 12:45:00|10768.2|10763.2|10764.6|10759.6|10768.3|10763.3|10764.3|10759.3|31
1738241400000|2025-01-30 12:50:00|10764.7|10759.7|10763.5|10758.5|10764.8|10759.8|10762.7|10757.7|36
1738241700000|2025-01-30 12:55:00|10763.3|10758.3|10765|10760|10766|10761|10763.1|10758.1|56
1738242000000|2025-01-30 13:00:00|10764.8|10759.8|10764|10759|10766.2|10761.2|10763.5|10758.5|52
1738242300000|2025-01-30 13:05:00|10763.7|10758.7|10765.8|10760.8|10765.8|10760.8|10763.1|10758.1|48
1738242600000|2025-01-30 13:10:00|10765.7|10760.7|10765.6|10760.6|10766.6|10761.6|10763.6|10758.6|38
1738242900000|2025-01-30 13:15:00|10764.7|10759.7|10763.3|10758.3|10765.5|10760.5|10761.6|10756.6|55
1738243200000|2025-01-30 13:20:00|10763.2|10758.2|10756.7|10751.7|10763.2|10758.2|10755.1|10750.1|92
1738243500000|2025-01-30 13:25:00|10756.8|10751.8|10760.8|10755.8|10761.6|10756.6|10751.7|10746.7|66
1738243800000|2025-01-30 13:30:00|10760.6|10755.6|10761.6|10756.6|10768.8|10763.3|10759.4|10754.4|107
1738244100000|2025-01-30 13:35:00|10761.4|10756.4|10759.7|10754.7|10765.9|10760.9|10759.3|10754.3|78
1738244400000|2025-01-30 13:40:00|10759.8|10754.8|10759.3|10754.3|10761.4|10756.4|10754.2|10749.2|109
1738244700000|2025-01-30 13:45:00|10759.2|10754.2|10752.2|10747.2|10759.2|10754.2|10748.8|10743.8|139
1738245000000|2025-01-30 13:50:00|10752.1|10747.1|10749.3|10744.3|10752.6|10747.6|10742.7|10737.7|219
1738245300000|2025-01-30 13:55:00|10749.2|10744.2|10725.7|10720.7|10749.2|10744.2|10722.4|10717.4|547
1738245600000|2025-01-30 14:00:00|10725.8|10720.8|10731.2|10726.2|10734.6|10729.6|10716.9|10711.9|531
1738245900000|2025-01-30 14:05:00|10731.3|10726.3|10738.9|10733.9|10740.6|10735.6|10729.7|10724.7|183
1738246200000|2025-01-30 14:10:00|10738.8|10733.8|10737.6|10732.6|10743.6|10738.6|10737.2|10732.2|111
1738246500000|2025-01-30 14:15:00|10737.7|10732.7|10743.3|10738.3|10743.4|10738.4|10733.9|10728.9|58
1738246800000|2025-01-30 14:20:00|10743.1|10738.1|10739.2|10734.2|10745.2|10740.2|10737.1|10732.1|63
1738247100000|2025-01-30 14:25:00|10739.3|10734.3|10742.3|10737.3|10744.1|10739.1|10737.9|10732.9|133
1738247400000|2025-01-30 14:30:00|10742.2|10737.2|10748.3|10743.3|10748.3|10743.3|10740.6|10735.6|57
1738247700000|2025-01-30 14:35:00|10748.2|10743.2|10747.8|10742.8|10749.1|10744.1|10742.1|10737.1|58
1738248000000|2025-01-30 14:40:00|10747.9|10742.9|10745.9|10740.9|10748.4|10743.4|10743.1|10738.1|50
1738248300000|2025-01-30 14:45:00|10746.2|10741.2|10748.7|10743.7|10752.3|10747.3|10745.7|10740.7|102
1738248600000|2025-01-30 14:50:00|10748.8|10743.8|10745.4|10740.4|10751.4|10746.4|10744.2|10739.2|63
1738248900000|2025-01-30 14:55:00|10745.5|10740.5|10746.2|10741.2|10747.2|10742.2|10741.5|10736.5|43
1738249200000|2025-01-30 15:00:00|10746.3|10741.3|10738.4|10733.4|10746.3|10741.3|10738.3|10733.3|92
1738249500000|2025-01-30 15:05:00|10738.5|10733.5|10739.6|10734.6|10741.3|10736.3|10734.8|10729.8|50
1738249800000|2025-01-30 15:10:00|10739.7|10734.7|10739.9|10734.9|10742.2|10737.2|10735.6|10730.6|43
1738250100000|2025-01-30 15:15:00|10739.8|10734.8|10735.7|10730.7|10739.8|10734.8|10733.5|10728.5|58
1738250400000|2025-01-30 15:20:00|10735.5|10730.5|10737.9|10732.9|10738.9|10733.9|10734.9|10729.9|63
1738250700000|2025-01-30 15:25:00|10737.8|10732.8|10739.2|10734.2|10739.9|10734.9|10736.2|10731.2|73
1738251000000|2025-01-30 15:30:00|10739|10734|10738.9|10733.9|10739.9|10734.9|10735.8|10730.8|55
1738251300000|2025-01-30 15:35:00|10739|10734|10742.2|10737.2|10743.9|10738.9|10738.5|10733.5|95
1738251600000|2025-01-30 15:40:00|10742.4|10737.4|10738.9|10733.9|10742.4|10737.4|10732.3|10727.3|104
1738251900000|2025-01-30 15:45:00|10738.8|10733.8|10738.9|10733.9|10744.4|10739.4|10736.2|10731.2|102
1738252200000|2025-01-30 15:50:00|10739|10734|10742.5|10737.5|10743.4|10738.4|10735.9|10730.9|25
1738252500000|2025-01-30 15:55:00|10742.4|10737.4|10743|10738|10745.4|10740.4|10741.7|10736.7|72
1738252800000|2025-01-30 16:00:00|10743.2|10738.2|10745.4|10740.4|10746.2|10741.2|10739.9|10734.9|89
1738253100000|2025-01-30 16:05:00|10745.5|10740.5|10746.8|10741.8|10746.9|10741.9|10742.4|10737.4|14
1738253400000|2025-01-30 16:10:00|10747|10742|10743.5|10738.5|10747|10742|10742.9|10737.9|23
1738253700000|2025-01-30 16:15:00|10743.4|10738.4|10746.3|10741.3|10747.5|10742.5|10742.8|10737.8|16
1738254000000|2025-01-30 16:20:00|10746.4|10741.4|10750.2|10745.2|10750.4|10745.4|10745.9|10740.9|15
1738254300000|2025-01-30 16:25:00|10750|10745|10749.4|10744.4|10751.3|10746.3|10748.8|10743.8|20
1738254600000|2025-01-30 16:30:00|10749.3|10744.3|10749.4|10744.4|10752.3|10747.3|10748.7|10743.7|21
1738254900000|2025-01-30 16:35:00|10749.1|10744.1|10749.5|10744.5|10750.4|10745.4|10746.9|10741.9|17
1738255200000|2025-01-30 16:40:00|10749.4|10744.4|10752|10747|10752.5|10747.5|10748.4|10743.4|25
1738255500000|2025-01-30 16:45:00|10752.1|10747.1|10756.4|10751.4|10756.9|10751.9|10751.1|10746.1|35
1738255800000|2025-01-30 16:50:00|10756.5|10751.5|10756.1|10751.1|10757.4|10752.4|10754.6|10749.6|26
1738256100000|2025-01-30 16:55:00|10756.3|10751.3|10756.1|10751.1|10758|10753|10755.1|10750.1|25
1738256400000|2025-01-30 17:00:00|10756.3|10751.3|10755.9|10750.9|10757.5|10752.5|10754.4|10749.4|76
1738256700000|2025-01-30 17:05:00|10756.1|10751.1|10760.3|10755.3|10760.6|10755.6|10755.3|10750.3|57
1738257000000|2025-01-30 17:10:00|10760.4|10755.4|10761.8|10756.8|10764.1|10759.1|10759.9|10754.9|36
1738257300000|2025-01-30 17:15:00|10762|10757|10756.6|10751.6|10764.3|10759.3|10756.1|10751.1|47
1738257600000|2025-01-30 17:20:00|10756.4|10751.4|10758.4|10753.4|10760.4|10755.4|10753.9|10748.9|114
1738257900000|2025-01-30 17:25:00|10758.3|10753.3|10759.4|10754.4|10761|10756|10756.9|10751.9|45
1738258200000|2025-01-30 17:30:00|10759|10754|10758|10753|10759.3|10754.3|10757.1|10752.1|49
1738258500000|2025-01-30 17:35:00|10757.9|10752.9|10758.4|10753.4|10758.8|10753.8|10757.5|10752.5|13
1738258800000|2025-01-30 17:40:00|10758.3|10753.3|10758.8|10753.8|10759.6|10754.6|10757.7|10752.7|9
1738259100000|2025-01-30 17:45:00|10758.9|10753.9|10756.6|10751.6|10759.4|10754.4|10756.2|10751.2|21
1738259400000|2025-01-30 17:50:00|10756.7|10751.7|10755.6|10750.6|10759.4|10754.4|10755.6|10750.6|10
1738259700000|2025-01-30 17:55:00|10755.7|10750.7|10757.3|10752.3|10759.1|10754.1|10755.7|10750.7|15
1738260000000|2025-01-30 18:00:00|10757|10752|10756|10751|10758.6|10753.6|10755.5|10750.5|17
1738260300000|2025-01-30 18:05:00|10756.1|10751.1|10756.4|10751.4|10758.3|10753.3|10755.4|10750.4|12
1738260600000|2025-01-30 18:10:00|10756.3|10751.3|10755.7|10750.7|10756.4|10751.4|10754.9|10749.9|17
1738260900000|2025-01-30 18:15:00|10755.4|10750.4|10754.9|10749.9|10757|10752|10754.7|10749.7|15
1738261200000|2025-01-30 18:20:00|10755|10750|10754.4|10749.4|10755|10750|10753.4|10748.4|12
1738261500000|2025-01-30 18:25:00|10754.2|10749.2|10754.1|10749.1|10755|10750|10752.5|10747.5|24
1738261800000|2025-01-30 18:30:00|10754|10749|10752.6|10747.6|10755.1|10750.1|10752.5|10747.5|23
1738262100000|2025-01-30 18:35:00|10752.7|10747.7|10753.6|10748.6|10754.6|10749.6|10752.5|10747.5|9
1738262400000|2025-01-30 18:40:00|10753.5|10748.5|10754.2|10749.2|10754.2|10749.2|10752.5|10747.5|19
1738262700000|2025-01-30 18:45:00|10754.1|10749.1|10751.6|10746.6|10754.2|10749.2|10751.1|10746.1|36
1738263000000|2025-01-30 18:50:00|10751.5|10746.5|10750.2|10745.2|10752.2|10747.2|10750.1|10745.1|7
1738263300000|2025-01-30 18:55:00|10750.4|10745.4|10750.7|10745.7|10752.4|10747.4|10750.2|10745.2|7
1738263600000|2025-01-30 19:00:00|10750.5|10745.5|10750.7|10745.7|10751.1|10746.1|10749.7|10744.7|32
1738263900000|2025-01-30 19:05:00|10750.6|10745.6|10752.2|10747.2|10752.2|10747.2|10749.1|10744.1|9
1738264200000|2025-01-30 19:10:00|10752.1|10747.1|10749.7|10744.7|10752.2|10747.2|10749.5|10744.5|11
1738264500000|2025-01-30 19:15:00|10750|10745|10751.1|10746.1|10751.7|10746.7|10749.1|10744.1|6
1738264800000|2025-01-30 19:20:00|10751.2|10746.2|10750.6|10745.6|10751.7|10746.7|10750.2|10745.2|3
1738265100000|2025-01-30 19:25:00|10750.7|10745.7|10749.7|10744.7|10750.7|10745.7|10749.2|10744.2|7
1738265400000|2025-01-30 19:30:00|10749.8|10744.8|10748.5|10743.5|10750.2|10745.2|10748.2|10743.2|10
1738265700000|2025-01-30 19:35:00|10748.3|10743.3|10748.2|10743.2|10749|10744|10747.7|10742.7|16
1738266000000|2025-01-30 19:40:00|10748.1|10743.1|10747.7|10742.7|10749|10744|10747.1|10742.1|1
1738266300000|2025-01-30 19:45:00|10747.8|10742.8|10746.2|10741.2|10747.8|10742.8|10745.2|10740.2|14
1738266600000|2025-01-30 19:50:00|10746.3|10741.3|10747.2|10742.2|10748.7|10743.7|10745.3|10740.3|43
1738266900000|2025-01-30 19:55:00|10747.1|10742.1|10746.7|10741.7|10747.2|10742.2|10744.1|10739.1|135
1738267200000|2025-01-30 20:00:00|10746.5|10741.5|10747.3|10742.3|10748.5|10743.5|10746.2|10741.2|42
1738267500000|2025-01-30 20:05:00|10747.1|10742.1|10748.1|10743.1|10748.1|10743.1|10747|10742|5
1738267800000|2025-01-30 20:10:00|10748|10743|10747.5|10742.5|10748.1|10743.1|10747.3|10742.3|1
1738268100000|2025-01-30 20:15:00|10747.6|10742.6|10744.4|10739.4|10747.6|10742.6|10744.3|10739.3|36
1738268400000|2025-01-30 20:20:00|10744.6|10739.6|10745.5|10740.5|10745.5|10740.5|10744.2|10739.2|14
1738268700000|2025-01-30 20:25:00|10745.3|10740.3|10744.2|10739.2|10745.6|10740.6|10743.4|10738.4|6
1738269000000|2025-01-30 20:30:00|10744.1|10739.1|10744|10739|10744.1|10739.1|10742.8|10737.8|19
1738269300000|2025-01-30 20:35:00|10743.8|10738.8|10786|10781|10786.3|10781.3|10743.2|10738.2|1434
1738269600000|2025-01-30 20:40:00|10786.2|10781.2|10788.5|10783.5|10792.3|10787.3|10781.6|10776.6|489
1738269900000|2025-01-30 20:45:00|10788.3|10783.3|10770.3|10765.3|10789.1|10784.1|10766.1|10761.1|380
1738270200000|2025-01-30 20:50:00|10770.2|10765.2|10771.4|10766.4|10775.7|10770.7|10768.3|10763.3|90
1738270500000|2025-01-30 20:55:00|10771.3|10766.3|10769.9|10764.9|10775.6|10770.6|10765.6|10760.6|92
1738270800000|2025-01-30 21:00:00|10770.2|10765.2|10767.7|10762.7|10770.2|10765.2|10763.6|10758.6|90
1738271100000|2025-01-30 21:05:00|10767.8|10762.8|10786.3|10781.3|10787.3|10782.3|10766.3|10761.3|261
1738271400000|2025-01-30 21:10:00|10786.5|10781.5|10781.1|10776.1|10787.7|10782.7|10779.2|10774.2|173
1738271700000|2025-01-30 21:15:00|10781|10776|10778.8|10773.8|10783.8|10778.8|10778.3|10773.3|26
1738272000000|2025-01-30 21:20:00|10778.7|10773.7|10783.2|10778.2|10783.2|10778.2|10777.9|10772.9|14
1738272300000|2025-01-30 21:25:00|10783.3|10778.3|10782.8|10777.8|10785.1|10780.1|10782.5|10777.5|14
1738272600000|2025-01-30 21:30:00|10782.7|10777.7|10781.3|10776.3|10783|10778|10779.1|10774.1|19
1738272900000|2025-01-30 21:35:00|10781.4|10776.4|10781.7|10776.7|10785.1|10780.1|10781|10776|15
1738273200000|2025-01-30 21:40:00|10781.8|10776.8|10781.6|10776.6|10784.6|10779.6|10780.6|10775.6|33
1738273500000|2025-01-30 21:45:00|10781.4|10776.4|10780.2|10775.2|10782.7|10777.7|10779.6|10774.6|11
1738273800000|2025-01-30 21:50:00|10780.1|10775.1|10781.4|10776.4|10782.2|10777.2|10779.2|10774.2|28
1738274100000|2025-01-30 21:55:00|10781.3|10776.3|10785.2|10778.2|10785.2|10778.2|10780.3|10775.3|42
1738285200000|2025-01-31 01:00:00|10787.1|10782.1|10784.4|10779.4|10787.4|10782.4|10783.7|10778.7|18
1738285500000|2025-01-31 01:05:00|10784.1|10779.1|10782.9|10777.9|10784.6|10779.6|10780.1|10775.1|17
1738285800000|2025-01-31 01:10:00|10782.8|10777.8|10782.9|10777.9|10784.4|10779.4|10781.9|10776.9|26
1738286100000|2025-01-31 01:15:00|10782.8|10777.8|10783.4|10778.4|10784.5|10779.5|10782.5|10777.5|19
1738286400000|2025-01-31 01:20:00|10783.3|10778.3|10783.8|10778.8|10783.9|10778.9|10781.8|10776.8|10
1738286700000|2025-01-31 01:25:00|10783.9|10778.9|10783.5|10778.5|10793.1|10788.1|10781.3|10776.3|365
1738287000000|2025-01-31 01:30:00|10783.1|10778.1|10779.9|10774.9|10783.1|10778.1|10778.8|10773.8|44
1738287300000|2025-01-31 01:35:00|10779.6|10774.6|10778.4|10773.4|10781.6|10776.6|10777.5|10772.5|43
1738287600000|2025-01-31 01:40:00|10778.5|10773.5|10782.9|10777.9|10782.9|10777.9|10778.5|10773.5|27
1738287900000|2025-01-31 01:45:00|10782.8|10777.8|10781.1|10776.1|10783.3|10778.3|10780.6|10775.6|11
1738288200000|2025-01-31 01:50:00|10780.9|10775.9|10782.9|10777.9|10784.4|10779.4|10780.9|10775.9|8
1738288500000|2025-01-31 01:55:00|10782.8|10777.8|10782.2|10777.2|10783.5|10778.5|10781|10776|13
1738288800000|2025-01-31 02:00:00|10782.1|10777.1|10781|10776|10782.7|10777.7|10780.7|10775.7|11
1738289100000|2025-01-31 02:05:00|10781.2|10776.2|10784.2|10779.2|10784.2|10779.2|10781.2|10776.2|3
1738289400000|2025-01-31 02:10:00|10784.1|10779.1|10780.5|10775.5|10784.1|10779.1|10780.1|10775.1|25
1738289700000|2025-01-31 02:15:00|10780.4|10775.4|10778.4|10773.4|10780.4|10775.4|10778.2|10773.2|46
1738290000000|2025-01-31 02:20:00|10778.3|10773.3|10777.5|10772.5|10780|10775|10777.5|10772.5|5
1738290300000|2025-01-31 02:25:00|10777.6|10772.6|10779.5|10774.5|10779.7|10774.7|10777.5|10772.5|16
1738290600000|2025-01-31 02:30:00|10779.6|10774.6|10778.6|10773.6|10780.7|10775.7|10778.2|10773.2|41
1738290900000|2025-01-31 02:35:00|10778.5|10773.5|10778.6|10773.6|10778.7|10773.7|10777.1|10772.1|4
1738291200000|2025-01-31 02:40:00|10778.7|10773.7|10777.1|10772.1|10778.7|10773.7|10775.7|10770.7|41
1738291500000|2025-01-31 02:45:00|10777|10772|10778.4|10773.4|10779.6|10774.6|10776.7|10771.7|24
1738291800000|2025-01-31 02:50:00|10778.5|10773.5|10777.5|10772.5|10779.1|10774.1|10777.2|10772.2|59
1738292100000|2025-01-31 02:55:00|10777.6|10772.6|10781.1|10776.1|10781.1|10776.1|10777.5|10772.5|21
1738292400000|2025-01-31 03:00:00|10781.2|10776.2|10783.6|10778.6|10783.6|10778.6|10780.5|10775.5|29
1738292700000|2025-01-31 03:05:00|10783.7|10778.7|10784|10779|10786.6|10781.6|10783.6|10778.6|21
1738293000000|2025-01-31 03:10:00|10783.9|10778.9|10781.2|10776.2|10783.9|10778.9|10781|10776|6
1738293300000|2025-01-31 03:15:00|10781.1|10776.1|10781.1|10776.1|10781.2|10776.2|10780|10775|1
1738293600000|2025-01-31 03:20:00|10781.2|10776.2|10782.2|10777.2|10783|10778|10780.6|10775.6|16
1738293900000|2025-01-31 03:25:00|10782.4|10777.4|10783|10778|10783.1|10778.1|10781.7|10776.7|10
1738294200000|2025-01-31 03:30:00|10783.1|10778.1|10783|10778|10783.2|10778.2|10782|10777|5
1738294500000|2025-01-31 03:35:00|10783.1|10778.1|10784.1|10779.1|10784.2|10779.2|10782.6|10777.6|2
1738294800000|2025-01-31 03:40:00|10784|10779|10784|10779|10784.7|10779.7|10783.5|10778.5|6
1738295100000|2025-01-31 03:45:00|10784.1|10779.1|10785.2|10780.2|10785.5|10780.5|10783.7|10778.7|12
1738295400000|2025-01-31 03:50:00|10785.3|10780.3|10787.7|10782.7|10787.7|10782.7|10784.8|10779.8|7
1738295700000|2025-01-31 03:55:00|10788|10783|10787.2|10782.2|10788.6|10783.6|10787.2|10782.2|7
1738296000000|2025-01-31 04:00:00|10787.1|10782.1|10788.2|10783.2|10788.6|10783.6|10787.1|10782.1|16
1738296300000|2025-01-31 04:05:00|10788.3|10783.3|10788.2|10783.2|10788.7|10783.7|10787.5|10782.5|17
1738296600000|2025-01-31 04:10:00|10788.3|10783.3|10787.7|10782.7|10789.2|10784.2|10787.6|10782.6|18
1738296900000|2025-01-31 04:15:00|10787.8|10782.8|10787.2|10782.2|10788.7|10783.7|10787.1|10782.1|6
1738297200000|2025-01-31 04:20:00|10787.1|10782.1|10787.5|10782.5|10788|10783|10787|10782|1
1738297500000|2025-01-31 04:25:00|10787.2|10782.2|10786|10781|10787.2|10782.2|10785.7|10780.7|19
1738297800000|2025-01-31 04:30:00|10785.7|10780.7|10787.7|10782.7|10788.2|10783.2|10785.6|10780.6|13
1738298100000|2025-01-31 04:35:00|10788.1|10783.1|10786|10781|10788.1|10783.1|10786|10781|2
1738298400000|2025-01-31 04:40:00|10785.7|10780.7|10784.1|10779.1|10785.7|10780.7|10783.7|10778.7|4
1738298700000|2025-01-31 04:45:00|10784|10779|10783.7|10778.7|10785.2|10780.2|10783.1|10778.1|20
1738299000000|2025-01-31 04:50:00|10783.6|10778.6|10785.7|10780.7|10785.7|10780.7|10783.5|10778.5|5
1738299300000|2025-01-31 04:55:00|10786.1|10781.1|10785.7|10780.7|10786.2|10781.2|10784.8|10779.8|16
1738299600000|2025-01-31 05:00:00|10785.8|10780.8|10783.3|10778.3|10786.4|10781.4|10783.2|10778.2|28
1738299900000|2025-01-31 05:05:00|10783.4|10778.4|10783.4|10778.4|10783.6|10778.6|10782.5|10777.5|11
1738300200000|2025-01-31 05:10:00|10783.6|10778.6|10784.2|10779.2|10784.7|10779.7|10783.6|10778.6|3
1738300500000|2025-01-31 05:15:00|10784.1|10779.1|10785|10780|10786.1|10781.1|10784.1|10779.1|1
1738300800000|2025-01-31 05:20:00|10785.1|10780.1|10788|10783|10788.1|10783.1|10784.6|10779.6|7
1738301100000|2025-01-31 05:25:00|10787.8|10782.8|10788|10783|10788.6|10783.6|10787.8|10782.8|1
1738301400000|2025-01-31 05:30:00|10788.1|10783.1|10790.7|10785.7|10790.7|10785.7|10788.1|10783.1|29
1738301700000|2025-01-31 05:35:00|10791.2|10786.2|10790.1|10785.1|10791.2|10786.2|10788.8|10783.8|16
1738302000000|2025-01-31 05:40:00|10789.8|10784.8|10790.4|10785.4|10791.2|10786.2|10788.1|10783.1|17
1738302300000|2025-01-31 05:45:00|10790.6|10785.6|10789.9|10784.9|10791.5|10786.5|10789.4|10784.4|15
1738302600000|2025-01-31 05:50:00|10790.1|10785.1|10787.6|10782.6|10790.2|10785.2|10787.6|10782.6|42
1738302900000|2025-01-31 05:55:00|10787.7|10782.7|10787.7|10782.7|10789.4|10784.4|10787.6|10782.6|4
1738303200000|2025-01-31 06:00:00|10787.8|10782.8|10788.2|10783.2|10788.9|10783.9|10786.2|10781.2|11
1738303500000|2025-01-31 06:05:00|10788.4|10783.4|10788.2|10783.2|10788.4|10783.4|10787.2|10782.2|6
1738303800000|2025-01-31 06:10:00|10788.6|10783.6|10788.9|10783.9|10790.3|10785.3|10788.1|10783.1|1
1738304100000|2025-01-31 06:15:00|10789.1|10784.1|10789.1|10784.1|10789.9|10784.9|10788.1|10783.1|8
1738304400000|2025-01-31 06:20:00|10789.2|10784.2|10787.6|10782.6|10789.2|10784.2|10786.4|10781.4|6
1738304700000|2025-01-31 06:25:00|10787.7|10782.7|10785.2|10780.2|10788.7|10783.7|10785.2|10780.2|12
1738305000000|2025-01-31 06:30:00|10785.1|10780.1|10784.4|10779.4|10785.6|10780.6|10783.4|10778.4|21
1738305300000|2025-01-31 06:35:00|10784.1|10779.1|10782.3|10777.3|10785.1|10780.1|10781.9|10776.9|12
1738305600000|2025-01-31 06:40:00|10782.4|10777.4|10781.9|10776.9|10783.1|10778.1|10781.8|10776.8|10
1738305900000|2025-01-31 06:45:00|10782.1|10777.1|10780.9|10775.9|10782.8|10777.8|10780.9|10775.9|16
1738306200000|2025-01-31 06:50:00|10781|10776|10782.5|10777.5|10783.7|10778.7|10781|10776|6
1738306500000|2025-01-31 06:55:00|10782.7|10777.7|10781.4|10776.4|10783.5|10778.5|10781.3|10776.3|7
1738306800000|2025-01-31 07:00:00|10781.5|10776.5|10778.8|10773.8|10783.2|10778.2|10778.8|10773.8|21
1738307100000|2025-01-31 07:05:00|10778.9|10773.9|10778.8|10773.8|10778.9|10773.9|10775.4|10770.4|58
1738307400000|2025-01-31 07:10:00|10779.3|10774.3|10777.7|10772.7|10780.8|10775.8|10776.5|10771.5|30
1738307700000|2025-01-31 07:15:00|10777.5|10772.5|10779.3|10774.3|10779.7|10774.7|10775.7|10770.7|21
1738308000000|2025-01-31 07:20:00|10779.4|10774.4|10774.9|10769.9|10779.4|10774.4|10773.5|10768.5|58
1738308300000|2025-01-31 07:25:00|10774.7|10769.7|10773.9|10768.9|10776.5|10771.5|10773.5|10768.5|39
1738308600000|2025-01-31 07:30:00|10773.7|10768.7|10769.7|10764.7|10773.8|10768.8|10769|10764|56
1738308900000|2025-01-31 07:35:00|10769.8|10764.8|10767.5|10762.5|10769.8|10764.8|10765.8|10760.8|131
1738309200000|2025-01-31 07:40:00|10767.7|10762.7|10766.8|10761.8|10769.4|10764.4|10766.7|10761.7|29
1738309500000|2025-01-31 07:45:00|10768.4|10763.4|10774|10769|10774.2|10769.2|10766.7|10761.7|103
1738309800000|2025-01-31 07:50:00|10774.2|10769.2|10774.4|10769.4|10778.5|10773.5|10773.4|10768.4|89
1738310100000|2025-01-31 07:55:00|10774.3|10769.3|10772.3|10767.3|10774.8|10769.8|10771.3|10766.3|45
1738310400000|2025-01-31 08:00:00|10772.4|10767.4|10773.6|10768.6|10773.9|10768.9|10770.4|10765.4|74
1738310700000|2025-01-31 08:05:00|10773.8|10768.8|10779.1|10774.1|10780.6|10775.6|10773|10768|43
1738311000000|2025-01-31 08:10:00|10779.3|10774.3|10777.5|10772.5|10782|10777|10777|10772|53
1738311300000|2025-01-31 08:15:00|10777.4|10772.4|10780.8|10775.8|10781.3|10776.3|10776.4|10771.4|28
1738311600000|2025-01-31 08:20:00|10781|10776|10781.9|10776.9|10783.8|10778.8|10779.4|10774.4|31
1738311900000|2025-01-31 08:25:00|10782|10777|10783.4|10778.4|10783.8|10778.8|10781|10776|27
1738312200000|2025-01-31 08:30:00|10783.5|10778.5|10787.4|10782.4|10787.4|10782.4|10783.4|10778.4|50
1738312500000|2025-01-31 08:35:00|10787.5|10782.5|10789.4|10784.4|10789.4|10784.4|10786.5|10781.5|64
1738312800000|2025-01-31 08:40:00|10789.3|10784.3|10787.9|10782.9|10790|10785|10786.9|10781.9|54
1738313100000|2025-01-31 08:45:00|10788|10783|10787|10782|10789.5|10784.5|10785.8|10780.8|44
1738313400000|2025-01-31 08:50:00|10787.5|10782.5|10789.9|10784.9|10792.8|10787.8|10786.7|10781.7|35
1738313700000|2025-01-31 08:55:00|10790|10785|10790.1|10785.1|10791.9|10786.9|10787.9|10782.9|46
1738314000000|2025-01-31 09:00:00|10790.7|10785.7|10800.4|10795.4|10803.6|10798.6|10790.7|10785.7|422
1738314300000|2025-01-31 09:05:00|10800.5|10795.5|10795.3|10790.3|10801.5|10796.5|10794|10789|83
1738314600000|2025-01-31 09:10:00|10795.1|10790.1|10798.7|10793.7|10799.7|10794.7|10793|10788|70
1738314900000|2025-01-31 09:15:00|10798.5|10793.5|10798.2|10793.2|10803|10798|10797.4|10792.4|71
1738315200000|2025-01-31 09:20:00|10798.4|10793.4|10801.4|10796.4|10803.9|10798.9|10798.2|10793.2|43
1738315500000|2025-01-31 09:25:00|10801.2|10796.2|10802.4|10797.4|10802.5|10797.5|10799.7|10794.7|22
1738315800000|2025-01-31 09:30:00|10802.5|10797.5|10799.7|10794.7|10804.9|10799.9|10799.5|10794.5|25
1738316100000|2025-01-31 09:35:00|10799.5|10794.5|10794.1|10789.1|10799.5|10794.5|10794|10789|56
1738316400000|2025-01-31 09:40:00|10794|10789|10794.9|10789.9|10795.7|10790.7|10790.5|10785.5|79
1738316700000|2025-01-31 09:45:00|10794.6|10789.6|10795.5|10790.5|10797|10792|10793.6|10788.6|30
1738317000000|2025-01-31 09:50:00|10795.6|10790.6|10792.9|10787.9|10798|10793|10791.5|10786.5|66
1738317300000|2025-01-31 09:55:00|10792.6|10787.6|10791.2|10786.2|10793|10788|10790.1|10785.1|52
1738317600000|2025-01-31 10:00:00|10791.3|10786.3|10791.7|10786.7|10794.6|10789.6|10791.3|10786.3|38
1738317900000|2025-01-31 10:05:00|10791.9|10786.9|10792.4|10787.4|10793.5|10788.5|10791|10786|25
1738318200000|2025-01-31 10:10:00|10792.5|10787.5|10797.9|10792.9|10798.9|10793.9|10792.5|10787.5|36
1738318500000|2025-01-31 10:15:00|10797.5|10792.5|10796.2|10791.2|10800|10795|10795.5|10790.5|40
1738318800000|2025-01-31 10:20:00|10796.3|10791.3|10791.7|10786.7|10796.5|10791.5|10791.7|10786.7|50
1738319100000|2025-01-31 10:25:00|10791.6|10786.6|10791.7|10786.7|10792.3|10787.3|10790.7|10785.7|16
1738319400000|2025-01-31 10:30:00|10791.8|10786.8|10791.2|10786.2|10792.5|10787.5|10790.7|10785.7|8
1738319700000|2025-01-31 10:35:00|10791.3|10786.3|10794|10789|10795.2|10790.2|10791.3|10786.3|37
1738320000000|2025-01-31 10:40:00|10794.1|10789.1|10793.7|10788.7|10797.2|10792.2|10793.6|10788.6|10
1738320300000|2025-01-31 10:45:00|10793.5|10788.5|10794.3|10789.3|10795.3|10790.3|10792.3|10787.3|23
1738320600000|2025-01-31 10:50:00|10794.5|10789.5|10794.7|10789.7|10796.5|10791.5|10794.2|10789.2|22
1738320900000|2025-01-31 10:55:00|10794.8|10789.8|10796.6|10791.6|10798.5|10793.5|10794.8|10789.8|14
1738321200000|2025-01-31 11:00:00|10796.8|10791.8|10796.8|10791.8|10799|10794|10796.3|10791.3|33
1738321500000|2025-01-31 11:05:00|10796.7|10791.7|10795.3|10790.3|10797.5|10792.5|10793.8|10788.8|19
1738321800000|2025-01-31 11:10:00|10795.2|10790.2|10795.7|10790.7|10796.5|10791.5|10795.2|10790.2|26
1738322100000|2025-01-31 11:15:00|10795.6|10790.6|10795.2|10790.2|10796.6|10791.6|10794.2|10789.2|47
1738322400000|2025-01-31 11:20:00|10795.1|10790.1|10800.2|10795.2|10800.5|10795.5|10794.8|10789.8|29
1738322700000|2025-01-31 11:25:00|10800.3|10795.3|10798.3|10793.3|10800.7|10795.7|10797.8|10792.8|21
1738323000000|2025-01-31 11:30:00|10798.2|10793.2|10798.4|10793.4|10800.6|10795.6|10797.7|10792.7|21
1738323300000|2025-01-31 11:35:00|10798.6|10793.6|10796.8|10791.8|10799.4|10794.4|10796.7|10791.7|21
1738323600000|2025-01-31 11:40:00|10796.7|10791.7|10797.2|10792.2|10797.9|10792.9|10796.1|10791.1|19
1738323900000|2025-01-31 11:45:00|10797.3|10792.3|10799.4|10794.4|10800.3|10795.3|10797.2|10792.2|16
1738324200000|2025-01-31 11:50:00|10799.7|10794.7|10799.8|10794.8|10800.7|10795.7|10798.7|10793.7|14
1738324500000|2025-01-31 11:55:00|10799.7|10794.7|10799.2|10794.2|10801.7|10796.7|10797.2|10792.2|41
1738324800000|2025-01-31 12:00:00|10799.1|10794.1|10796.4|10791.4|10799.1|10794.1|10795.8|10790.8|22
1738325100000|2025-01-31 12:05:00|10796.6|10791.6|10796.7|10791.7|10797.9|10792.9|10794.7|10789.7|28
1738325400000|2025-01-31 12:10:00|10796.6|10791.6|10797.9|10792.9|10799.2|10794.2|10796.1|10791.1|30
1738325700000|2025-01-31 12:15:00|10798.2|10793.2|10794.2|10789.2|10798.2|10793.2|10794.1|10789.1|33
1738326000000|2025-01-31 12:20:00|10794.1|10789.1|10792.2|10787.2|10794.2|10789.2|10791.2|10786.2|47
1738326300000|2025-01-31 12:25:00|10792.1|10787.1|10794.1|10789.1|10794.4|10789.4|10790.7|10785.7|17
1738326600000|2025-01-31 12:30:00|10793.8|10788.8|10794.7|10789.7|10794.9|10789.9|10791.9|10786.9|23
1738326900000|2025-01-31 12:35:00|10794.8|10789.8|10795.1|10790.1|10795.4|10790.4|10792.2|10787.2|26
1738327200000|2025-01-31 12:40:00|10795.3|10790.3|10793.1|10788.1|10796.1|10791.1|10793.1|10788.1|14
1738327500000|2025-01-31 12:45:00|10793|10788|10794.4|10789.4|10794.6|10789.6|10791.7|10786.7|32
1738327800000|2025-01-31 12:50:00|10794.6|10789.6|10793.2|10788.2|10796.7|10791.7|10793.2|10788.2|17
1738328100000|2025-01-31 12:55:00|10793.1|10788.1|10792.9|10787.9|10793.3|10788.3|10791.1|10786.1|17
1738328400000|2025-01-31 13:00:00|10792.4|10787.4|10790|10785|10793.7|10788.7|10788.4|10783.4|75
1738328700000|2025-01-31 13:05:00|10790.4|10785.4|10784.2|10779.2|10791.3|10786.3|10783.6|10778.6|102
1738329000000|2025-01-31 13:10:00|10784.1|10779.1|10784.4|10779.4|10785.9|10780.9|10783.3|10778.3|43
1738329300000|2025-01-31 13:15:00|10784.3|10779.3|10785|10780|10786.9|10781.9|10782.8|10777.8|59
1738329600000|2025-01-31 13:20:00|10784.9|10779.9|10789.1|10784.1|10790.4|10785.4|10784.8|10779.8|113
1738329900000|2025-01-31 13:25:00|10789|10784|10792.9|10783.9|10792.9|10785|10785.9|10780.9|86
1738330200000|2025-01-31 13:30:00|10791.9|10784.9|10794.5|10789.5|10794.9|10789.9|10788.8|10783.8|102
1738330500000|2025-01-31 13:35:00|10794.3|10789.3|10791.3|10786.3|10799.2|10794.2|10790.3|10785.3|105
1738330800000|2025-01-31 13:40:00|10791|10786|10794.7|10789.7|10796.4|10791.4|10791|10786|75
1738331100000|2025-01-31 13:45:00|10794.5|10789.5|10794.4|10789.4|10797.4|10792.4|10791.9|10786.9|57
1738331400000|2025-01-31 13:50:00|10794.3|10789.3|10793.9|10788.9|10797.5|10792.5|10791.9|10786.9|40
1738331700000|2025-01-31 13:55:00|10794|10789|10794.2|10789.2|10795.9|10790.9|10792.2|10787.2|31
1738332000000|2025-01-31 14:00:00|10793.9|10788.9|10796.4|10791.4|10797.8|10792.8|10793.3|10788.3|37
1738332300000|2025-01-31 14:05:00|10796.5|10791.5|10800.8|10795.8|10802|10797|10796.4|10791.4|131
1738332600000|2025-01-31 14:10:00|10801|10796|10807.4|10802.4|10809.5|10804.5|10800.9|10795.9|110
1738332900000|2025-01-31 14:15:00|10807.3|10802.3|10806.5|10801.5|10811.9|10806.9|10806.5|10801.5|148
1738333200000|2025-01-31 14:20:00|10806.7|10801.7|10804.3|10799.3|10806.7|10801.7|10802.9|10797.9|96
1738333500000|2025-01-31 14:25:00|10804.4|10799.4|10803.8|10798.8|10804.4|10799.4|10801.8|10796.8|97
1738333800000|2025-01-31 14:30:00|10803.6|10798.6|10809|10804|10809.9|10804.9|10803.3|10798.3|84
1738334100000|2025-01-31 14:35:00|10808.4|10803.4|10807.6|10802.6|10810.5|10805.5|10803.5|10798.5|125
1738334400000|2025-01-31 14:40:00|10807.5|10802.5|10805.3|10800.3|10808.6|10803.6|10804.4|10799.4|37
1738334700000|2025-01-31 14:45:00|10804.9|10799.9|10802.7|10797.7|10806.8|10801.8|10800.9|10795.9|77
1738335000000|2025-01-31 14:50:00|10802.5|10797.5|10801.1|10796.1|10803.9|10798.9|10797.8|10792.8|84
1738335300000|2025-01-31 14:55:00|10800.9|10795.9|10805.3|10800.3|10805.9|10800.9|10799.3|10794.3|78
1738335600000|2025-01-31 15:00:00|10805.4|10800.4|10811.1|10806.1|10811.6|10806.6|10805|10800|201
1738335900000|2025-01-31 15:05:00|10810.9|10805.9|10808|10803|10811.6|10806.6|10806|10801|36
1738336200000|2025-01-31 15:10:00|10807.9|10802.9|10803|10798|10809.1|10804.1|10802.9|10797.9|45
1738336500000|2025-01-31 15:15:00|10802.9|10797.9|10805.1|10800.1|10805.9|10800.9|10802.9|10797.9|25
1738336800000|2025-01-31 15:20:00|10805|10800|10803.6|10798.6|10808.9|10803.9|10802.4|10797.4|67
1738337100000|2025-01-31 15:25:00|10803.8|10798.8|10797.3|10792.3|10803.8|10798.8|10797|10792|53
1738337400000|2025-01-31 15:30:00|10797.1|10792.1|10794.1|10789.1|10800.5|10795.5|10793.5|10788.5|29
1738337700000|2025-01-31 15:35:00|10794.3|10789.3|10792.2|10787.2|10799.4|10794.4|10790.1|10785.1|242
1738338000000|2025-01-31 15:40:00|10792.4|10787.4|10795.9|10790.9|10795.9|10790.9|10791|10786|87
1738338300000|2025-01-31 15:45:00|10796.1|10791.1|10790.7|10785.7|10796.4|10791.4|10789|10784|72
1738338600000|2025-01-31 15:50:00|10790.6|10785.6|10788.4|10783.4|10795.7|10790.7|10788.2|10783.2|88
1738338900000|2025-01-31 15:55:00|10788.5|10783.5|10783.1|10778.1|10788.5|10783.5|10780.5|10775.5|201
1738339200000|2025-01-31 16:00:00|10783.2|10778.2|10786|10781|10788.3|10783.3|10783.2|10778.2|192
1738339500000|2025-01-31 16:05:00|10786.1|10781.1|10788.3|10783.3|10788.9|10783.9|10785.3|10780.3|64
1738339800000|2025-01-31 16:10:00|10788|10783|10788.4|10783.4|10790.3|10785.3|10787.5|10782.5|76
1738340100000|2025-01-31 16:15:00|10788.3|10783.3|10786|10781|10791|10786|10785.9|10780.9|46
1738340400000|2025-01-31 16:20:00|10785.9|10780.9|10783.8|10778.8|10786.9|10781.9|10783.6|10778.6|150
1738340700000|2025-01-31 16:25:00|10783.6|10778.6|10782.9|10777.9|10785.1|10780.1|10782.5|10777.5|328
1738341000000|2025-01-31 16:30:00|10783|10778|10779.6|10774.6|10784|10779|10775.9|10770.9|108
1738341300000|2025-01-31 16:35:00|10779.5|10774.5|10775.4|10770.4|10781.9|10776.9|10773.4|10768.4|184
1738341600000|2025-01-31 16:40:00|10775.5|10770.5|10773.1|10768.1|10775.8|10770.8|10771.6|10766.6|108
1738341900000|2025-01-31 16:45:00|10773|10768|10780.7|10775.7|10780.7|10775.7|10772.7|10767.7|47
1738342200000|2025-01-31 16:50:00|10780.6|10775.6|10779.5|10774.5|10782.1|10777.1|10779|10774|55
1738342500000|2025-01-31 16:55:00|10779.4|10774.4|10778|10773|10780.5|10775.5|10777.5|10772.5|42
1738342800000|2025-01-31 17:00:00|10778.1|10773.1|10777.9|10772.9|10778.4|10773.4|10775.7|10770.7|45
1738343100000|2025-01-31 17:05:00|10777.7|10772.7|10756.7|10751.7|10788.6|10783.6|10756.7|10751.7|747
1738343400000|2025-01-31 17:10:00|10756.9|10751.9|10754.9|10749.9|10761.4|10756.4|10747.1|10742.1|487
1738343700000|2025-01-31 17:15:00|10755|10750|10752.9|10747.9|10762.2|10757.2|10751.2|10746.2|217
1738344000000|2025-01-31 17:20:00|10752.7|10747.7|10749.7|10744.7|10754.6|10749.6|10748.6|10743.6|139
1738344300000|2025-01-31 17:25:00|10749.6|10744.6|10746.2|10741.2|10750.2|10745.2|10744.5|10739.5|149
1738344600000|2025-01-31 17:30:00|10746.1|10741.1|10751.6|10746.6|10755|10750|10745.7|10740.7|143
1738344900000|2025-01-31 17:35:00|10751.5|10746.5|10754.7|10749.7|10754.8|10749.8|10750.6|10745.6|73
1738345200000|2025-01-31 17:40:00|10754.8|10749.8|10753.1|10748.1|10755.1|10750.1|10749.8|10744.8|67
1738345500000|2025-01-31 17:45:00|10753|10748|10760.2|10755.2|10764.7|10759.7|10753|10748|107
1738345800000|2025-01-31 17:50:00|10760.7|10755.7|10757.2|10752.2|10761.3|10756.3|10755.3|10750.3|148
1738346100000|2025-01-31 17:55:00|10757.5|10752.5|10758.1|10753.1|10760.7|10755.7|10757.2|10752.2|41
1738346400000|2025-01-31 18:00:00|10758|10753|10759.4|10754.4|10761.7|10756.7|10757|10752|91
1738346700000|2025-01-31 18:05:00|10759.2|10754.2|10760.8|10755.8|10761.1|10756.1|10757|10752|36
1738347000000|2025-01-31 18:10:00|10760.6|10755.6|10757.7|10752.7|10760.6|10755.6|10756|10751|31
1738347300000|2025-01-31 18:15:00|10757.6|10752.6|10785|10780|10785.4|10780.4|10755.6|10750.6|434
1738347600000|2025-01-31 18:20:00|10784.7|10779.7|10788.3|10783.3|10791.2|10786.2|10775.3|10770.3|860
1738347900000|2025-01-31 18:25:00|10788.5|10783.5|10797|10792|10805.8|10800.8|10788|10783|385
1738348200000|2025-01-31 18:30:00|10797.1|10792.1|10809.1|10804.1|10815.7|10810.7|10797.1|10792.1|290
1738348500000|2025-01-31 18:35:00|10809.2|10804.2|10807|10802|10813.4|10808.4|10804.2|10799.2|218
1738348800000|2025-01-31 18:40:00|10806.8|10801.8|10800.6|10795.6|10809.2|10804.2|10794.8|10789.8|399
1738349100000|2025-01-31 18:45:00|10800.5|10795.5|10798.1|10793.1|10800.5|10795.5|10795.2|10790.2|114
1738349400000|2025-01-31 18:50:00|10798.2|10793.2|10802.8|10797.8|10806.8|10801.8|10797.1|10792.1|240
1738349700000|2025-01-31 18:55:00|10802.7|10797.7|10808.6|10803.6|10809.9|10804.9|10801.3|10796.3|51
1738350000000|2025-01-31 19:00:00|10808.7|10803.7|10809.8|10804.8|10810.4|10805.4|10806.2|10801.2|38
1738350300000|2025-01-31 19:05:00|10809.7|10804.7|10813.4|10808.4|10813.6|10808.6|10808.6|10803.6|171
1738350600000|2025-01-31 19:10:00|10813.3|10808.3|10807.9|10802.9|10813.3|10808.3|10806.9|10801.9|50
1738350900000|2025-01-31 19:15:00|10808|10803|10809.2|10804.2|10810.8|10805.8|10807.4|10802.4|71
1738351200000|2025-01-31 19:20:00|10809.3|10804.3|10808.3|10803.3|10812.6|10807.6|10808.3|10803.3|22
1738351500000|2025-01-31 19:25:00|10808.2|10803.2|10806.9|10801.9|10810.2|10805.2|10805.3|10800.3|31
1738351800000|2025-01-31 19:30:00|10806.8|10801.8|10807.8|10802.8|10809|10804|10804.1|10799.1|44
1738352100000|2025-01-31 19:35:00|10807.7|10802.7|10809.9|10804.9|10812|10807|10807.2|10802.2|37
1738352400000|2025-01-31 19:40:00|10809.8|10804.8|10810.1|10805.1|10810.3|10805.3|10805.5|10800.5|51
1738352700000|2025-01-31 19:45:00|10809.9|10804.9|10805|10800|10811.2|10806.2|10803.5|10798.5|82
1738353000000|2025-01-31 19:50:00|10805.4|10800.4|10802.4|10797.4|10806.3|10801.3|10801.2|10796.2|85
1738353300000|2025-01-31 19:55:00|10802.7|10797.7|10804.3|10799.3|10806.4|10801.4|10802.7|10797.7|293
1738353600000|2025-01-31 20:00:00|10804.2|10799.2|10808.3|10803.3|10809.3|10804.3|10804.2|10799.2|95
1738353900000|2025-01-31 20:05:00|10808.6|10803.6|10807.3|10802.3|10811.5|10806.5|10807.2|10802.2|65
1738354200000|2025-01-31 20:10:00|10807.4|10802.4|10803.8|10798.8|10807.4|10802.4|10802.7|10797.7|40
1738354500000|2025-01-31 20:15:00|10803.9|10798.9|10807.9|10802.9|10809|10804|10803.6|10798.6|21
1738354800000|2025-01-31 20:20:00|10807.8|10802.8|10805.2|10800.2|10808.5|10803.5|10805|10800|15
1738355100000|2025-01-31 20:25:00|10805.3|10800.3|10804.8|10799.8|10807.9|10802.9|10804.5|10799.5|10
1738355400000|2025-01-31 20:30:00|10804.9|10799.9|10803.8|10798.8|10805.4|10800.4|10802.9|10797.9|10
1738355700000|2025-01-31 20:35:00|10803.9|10798.9|10802.2|10797.2|10804.2|10799.2|10800.2|10795.2|95
1738356000000|2025-01-31 20:40:00|10802|10797|10801.5|10796.5|10803.4|10798.4|10801.1|10796.1|16
1738356300000|2025-01-31 20:45:00|10801.4|10796.4|10798.8|10793.8|10801.4|10796.4|10798|10793|20
1738356600000|2025-01-31 20:50:00|10798.4|10793.4|10813.4|10808.4|10816.8|10811.8|10797.6|10792.6|712
1738356900000|2025-01-31 20:55:00|10813.5|10808.5|10807.2|10802.2|10814.6|10809.6|10805.1|10800.1|170
1738357200000|2025-01-31 21:00:00|10806.9|10801.9|10803|10798|10807.5|10802.5|10801.9|10796.9|106
1738357500000|2025-01-31 21:05:00|10802.9|10797.9|10811.2|10806.2|10813.3|10808.3|10795|10790|232
1738357800000|2025-01-31 21:10:00|10811.3|10806.3|10820.9|10815.9|10822.9|10817.9|10811|10806|262
1738358100000|2025-01-31 21:15:00|10820.8|10815.8|10815.5|10810.5|10820.8|10815.8|10814.2|10809.2|83
1738358400000|2025-01-31 21:20:00|10815.7|10810.7|10813.9|10808.9|10815.7|10810.7|10812.4|10807.4|43
1738358700000|2025-01-31 21:25:00|10814|10809|10810.4|10805.4|10816.2|10811.2|10808.4|10803.4|32
1738359000000|2025-01-31 21:30:00|10810.6|10805.6|10812.1|10807.1|10815.1|10810.1|10810.1|10805.1|30
1738359300000|2025-01-31 21:35:00|10811.9|10806.9|10816.4|10811.4|10818.6|10813.6|10811.9|10806.9|12
1738359600000|2025-01-31 21:40:00|10816.5|10811.5|10817.9|10812.9|10820.3|10815.3|10815.9|10810.9|15
1738359900000|2025-01-31 21:45:00|10817.8|10812.8|10815.9|10810.9|10818.4|10813.4|10813.9|10808.9|6
1738360200000|2025-01-31 21:50:00|10815.5|10810.5|10818|10813|10818.3|10813.3|10814.9|10809.9|20
1738360500000|2025-01-31 21:55:00|10817.9|10812.9|10822|10813|10822|10816.8|10816.8|10811.8|341
1738537200000|2025-02-02 23:00:00|10911.7|10906.7|10912.3|10907.3|10924.8|10919.8|10908.1|10903.1|371
1738537500000|2025-02-02 23:05:00|10909.4|10904.4|10902.3|10897.3|10910|10905|10894.7|10889.7|123
1738537800000|2025-02-02 23:10:00|10902.4|10897.4|10915.1|10910.1|10915.2|10910.2|10901.2|10896.2|63
1738538100000|2025-02-02 23:15:00|10915.2|10910.2|10915|10910|10920.9|10915.9|10913.7|10908.7|85
1738538400000|2025-02-02 23:20:00|10914.9|10909.9|10922.7|10917.7|10923.6|10918.6|10909.9|10904.9|61
1738538700000|2025-02-02 23:25:00|10922.6|10917.6|10923.7|10918.7|10928.6|10923.6|10919.8|10914.8|58
1738539000000|2025-02-02 23:30:00|10923.3|10918.3|10917.5|10912.5|10923.3|10918.3|10912|10907|29
1738539300000|2025-02-02 23:35:00|10917.7|10912.7|10924.6|10919.6|10925.2|10920.2|10915.3|10910.3|26
1738539600000|2025-02-02 23:40:00|10924.7|10919.7|10917.6|10912.6|10926.8|10921.8|10917.6|10912.6|95
1738539900000|2025-02-02 23:45:00|10917.3|10912.3|10915.8|10910.8|10917.7|10912.7|10907.6|10902.6|45
1738540200000|2025-02-02 23:50:00|10916.1|10911.1|10916.2|10911.2|10918.3|10913.3|10911.7|10906.7|34
1738540500000|2025-02-02 23:55:00|10916.1|10911.1|10918.6|10913.6|10920.5|10915.5|10915.8|10910.8|37
1738540800000|2025-02-03 00:00:00|10918.7|10913.7|10907.8|10902.8|10921.6|10916.6|10905.6|10900.6|54
1738541100000|2025-02-03 00:05:00|10907.7|10902.7|10906.3|10901.3|10909.6|10904.6|10902.9|10897.9|37
1738541400000|2025-02-03 00:10:00|10906.4|10901.4|10910.7|10905.7|10911.8|10906.8|10901.2|10896.2|65
1738541700000|2025-02-03 00:15:00|10911|10906|10920.2|10915.2|10923.2|10918.2|10910.1|10905.1|114
1738542000000|2025-02-03 00:20:00|10920.3|10915.3|10939.1|10934.1|10948.3|10943.3|10920.3|10915.3|111
1738542300000|2025-02-03 00:25:00|10939.2|10934.2|10926|10921|10940.5|10935.5|10925.8|10920.8|89
1738542600000|2025-02-03 00:30:00|10925.3|10920.3|10928.6|10923.6|10930.1|10925.1|10919|10914|30
1738542900000|2025-02-03 00:35:00|10928.8|10923.8|10937.6|10932.6|10937.6|10932.6|10927.5|10922.5|33
1738543200000|2025-02-03 00:40:00|10937.5|10932.5|10937|10932|10939|10934|10931.6|10926.6|25
1738543500000|2025-02-03 00:45:00|10937.1|10932.1|10933.1|10928.1|10937.3|10932.3|10927.7|10922.7|80
1738543800000|2025-02-03 00:50:00|10933.3|10928.3|10943.1|10938.1|10944|10939|10932.4|10927.4|32
1738544100000|2025-02-03 00:55:00|10943.2|10938.2|10935.2|10930.2|10943.5|10938.5|10935.2|10930.2|43
1738544400000|2025-02-03 01:00:00|10935.3|10930.3|10942.2|10937.2|10945.2|10940.2|10934.5|10929.5|142
1738544700000|2025-02-03 01:05:00|10942.1|10937.1|10933.8|10928.8|10942.1|10937.1|10932.7|10927.7|69
1738545000000|2025-02-03 01:10:00|10933.9|10928.9|10932.3|10927.3|10934.7|10929.7|10929.1|10924.1|19
1738545300000|2025-02-03 01:15:00|10932.4|10927.4|10926.8|10921.8|10934.3|10929.3|10926.3|10921.3|85
1738545600000|2025-02-03 01:20:00|10927.1|10922.1|10926.6|10921.6|10927.9|10922.9|10922.3|10917.3|53
1738545900000|2025-02-03 01:25:00|10926.7|10921.7|10921|10916|10927.4|10922.4|10918.3|10913.3|68
1738546200000|2025-02-03 01:30:00|10920.9|10915.9|10922.3|10917.3|10925.7|10920.7|10917|10912|65
1738546500000|2025-02-03 01:35:00|10922.4|10917.4|10923.3|10918.3|10924.2|10919.2|10920.8|10915.8|122
1738546800000|2025-02-03 01:40:00|10923.5|10918.5|10922.5|10917.5|10926.3|10921.3|10922.2|10917.2|68
1738547100000|2025-02-03 01:45:00|10922.4|10917.4|10927.4|10922.4|10927.4|10922.4|10922.4|10917.4|39
1738547400000|2025-02-03 01:50:00|10927.3|10922.3|10930.4|10925.4|10930.8|10925.8|10925.4|10920.4|41
1738547700000|2025-02-03 01:55:00|10930.8|10925.8|10930.8|10925.8|10932.2|10927.2|10929.8|10924.8|28
1738548000000|2025-02-03 02:00:00|10930.7|10925.7|10938.5|10933.5|10939|10934|10930.7|10925.7|47
1738548300000|2025-02-03 02:05:00|10938.4|10933.4|10942.2|10937.2|10944.7|10939.7|10937.5|10932.5|54
1738548600000|2025-02-03 02:10:00|10942.1|10937.1|10939.5|10934.5|10944.1|10939.1|10937.9|10932.9|38
1738548900000|2025-02-03 02:15:00|10939.8|10934.8|10937.4|10932.4|10941.5|10936.5|10936.9|10931.9|46
1738549200000|2025-02-03 02:20:00|10937.3|10932.3|10937.3|10932.3|10940.9|10935.9|10937|10932|38
1738549500000|2025-02-03 02:25:00|10937.1|10932.1|10939.5|10934.5|10939.8|10934.8|10935.3|10930.3|37
1738549800000|2025-02-03 02:30:00|10939.6|10934.6|10943.3|10938.3|10944.8|10939.8|10939.6|10934.6|53
1738550100000|2025-02-03 02:35:00|10943.2|10938.2|10942.4|10937.4|10944.4|10939.4|10939.9|10934.9|30
1738550400000|2025-02-03 02:40:00|10942.3|10937.3|10941.2|10936.2|10943.3|10938.3|10939.8|10934.8|89
1738550700000|2025-02-03 02:45:00|10940.9|10935.9|10941.8|10936.8|10942.3|10937.3|10937.8|10932.8|22
1738551000000|2025-02-03 02:50:00|10941.9|10936.9|10944.4|10939.4|10946.1|10941.1|10941.9|10936.9|33
1738551300000|2025-02-03 02:55:00|10944.3|10939.3|10943.9|10938.9|10944.9|10939.9|10940.8|10935.8|62
1738551600000|2025-02-03 03:00:00|10943.8|10938.8|10943.2|10938.2|10944.6|10939.6|10942.5|10937.5|44
1738551900000|2025-02-03 03:05:00|10943.4|10938.4|10946.9|10941.9|10947.2|10942.2|10942.9|10937.9|57
1738552200000|2025-02-03 03:10:00|10947|10942|10950.3|10945.3|10950.3|10945.3|10946|10941|31
1738552500000|2025-02-03 03:15:00|10950.4|10945.4|10947.6|10942.6|10951.8|10946.8|10947.6|10942.6|74
1738552800000|2025-02-03 03:20:00|10947.7|10942.7|10950|10945|10950.7|10945.7|10947.7|10942.7|15
1738553100000|2025-02-03 03:25:00|10950.1|10945.1|10947.9|10942.9|10950.7|10945.7|10947.4|10942.4|28
1738553400000|2025-02-03 03:30:00|10947.8|10942.8|10951.4|10946.4|10951.4|10946.4|10947.5|10942.5|35
1738553700000|2025-02-03 03:35:00|10951.5|10946.5|10955.4|10950.4|10955.8|10950.8|10951.4|10946.4|85
1738554000000|2025-02-03 03:40:00|10955.3|10950.3|10952.7|10947.7|10955.5|10950.5|10952.4|10947.4|24
1738554300000|2025-02-03 03:45:00|10952.6|10947.6|10951.5|10946.5|10953.2|10948.2|10951.1|10946.1|25
1738554600000|2025-02-03 03:50:00|10951.8|10946.8|10944.9|10939.9|10951.8|10946.8|10944.6|10939.6|84
1738554900000|2025-02-03 03:55:00|10944.8|10939.8|10946.9|10941.9|10947.5|10942.5|10944.3|10939.3|62
1738555200000|2025-02-03 04:00:00|10946.7|10941.7|10935.4|10930.4|10947.2|10942.2|10928.1|10923.1|255
1738555500000|2025-02-03 04:05:00|10935.3|10930.3|10939|10934|10940.9|10935.9|10935.3|10930.3|75
1738555800000|2025-02-03 04:10:00|10939.1|10934.1|10937|10932|10942.4|10937.4|10937|10932|26
1738556100000|2025-02-03 04:15:00|10936.9|10931.9|10941.2|10936.2|10941.4|10936.4|10936.8|10931.8|24
1738556400000|2025-02-03 04:20:00|10941.1|10936.1|10944.7|10939.7|10946.9|10941.9|10941.1|10936.1|31
1738556700000|2025-02-03 04:25:00|10944.6|10939.6|10944.9|10939.9|10945.4|10940.4|10942|10937|17
1738557000000|2025-02-03 04:30:00|10944.7|10939.7|10943.4|10938.4|10947.5|10942.5|10942.7|10937.7|57
1738557300000|2025-02-03 04:35:00|10943.2|10938.2|10943.7|10938.7|10944.2|10939.2|10942.2|10937.2|24
1738557600000|2025-02-03 04:40:00|10943.9|10938.9|10945.1|10940.1|10945.3|10940.3|10942.1|10937.1|23
1738557900000|2025-02-03 04:45:00|10945|10940|10944.6|10939.6|10947|10942|10944.5|10939.5|62
1738558200000|2025-02-03 04:50:00|10944.4|10939.4|10943.1|10938.1|10945.2|10940.2|10942.4|10937.4|31
1738558500000|2025-02-03 04:55:00|10943|10938|10942.2|10937.2|10943.6|10938.6|10940.4|10935.4|40
1738558800000|2025-02-03 05:00:00|10942.1|10937.1|10938.8|10933.8|10943.1|10938.1|10938.3|10933.3|66
1738559100000|2025-02-03 05:05:00|10939|10934|10937.5|10932.5|10939.6|10934.6|10934.7|10929.7|49
1738559400000|2025-02-03 05:10:00|10937.6|10932.6|10935.2|10930.2|10938.5|10933.5|10934.2|10929.2|33
1738559700000|2025-02-03 05:15:00|10935.1|10930.1|10932|10927|10935.5|10930.5|10931.7|10926.7|62
1738560000000|2025-02-03 05:20:00|10931.7|10926.7|10932|10927|10932.8|10927.8|10931.1|10926.1|59
1738560300000|2025-02-03 05:25:00|10931.7|10926.7|10931.5|10926.5|10933|10928|10931.1|10926.1|42
1738560600000|2025-02-03 05:30:00|10931.6|10926.6|10929.8|10924.8|10932.1|10927.1|10929.1|10924.1|38
1738560900000|2025-02-03 05:35:00|10929.7|10924.7|10929.8|10924.8|10931.1|10926.1|10929.1|10924.1|43
1738561200000|2025-02-03 05:40:00|10929.9|10924.9|10931.6|10926.6|10932.1|10927.1|10929.6|10924.6|51
1738561500000|2025-02-03 05:45:00|10931.7|10926.7|10929.6|10924.6|10931.8|10926.8|10928.7|10923.7|20
1738561800000|2025-02-03 05:50:00|10929.2|10924.2|10927.1|10922.1|10930.4|10925.4|10926.3|10921.3|57
1738562100000|2025-02-03 05:55:00|10926.9|10921.9|10928.3|10923.3|10928.8|10923.8|10925.7|10920.7|60
1738562400000|2025-02-03 06:00:00|10928.6|10923.6|10926.9|10921.9|10929.1|10924.1|10923.1|10918.1|56
1738562700000|2025-02-03 06:05:00|10927.1|10922.1|10924.7|10919.7|10927.3|10922.3|10924.6|10919.6|19
1738563000000|2025-02-03 06:10:00|10924.6|10919.6|10920.8|10915.8|10926.1|10921.1|10920.6|10915.6|48
1738563300000|2025-02-03 06:15:00|10920.7|10915.7|10923.5|10918.5|10923.6|10918.6|10919.4|10914.4|29
1738563600000|2025-02-03 06:20:00|10923.6|10918.6|10919.7|10914.7|10924.2|10919.2|10919.2|10914.2|42
1738563900000|2025-02-03 06:25:00|10919.9|10914.9|10920.3|10915.3|10921.8|10916.8|10919.7|10914.7|29
1738564200000|2025-02-03 06:30:00|10919.9|10914.9|10916.3|10911.3|10920.6|10915.6|10915.1|10910.1|66
1738564500000|2025-02-03 06:35:00|10916.2|10911.2|10918.3|10913.3|10920.5|10915.5|10916|10911|32
1738564800000|2025-02-03 06:40:00|10918.2|10913.2|10918.5|10913.5|10918.6|10913.6|10915.7|10910.7|85
1738565100000|2025-02-03 06:45:00|10918.4|10913.4|10917.2|10912.2|10918.8|10913.8|10915.2|10910.2|42
1738565400000|2025-02-03 06:50:00|10917.1|10912.1|10919.7|10914.7|10921.2|10916.2|10916.1|10911.1|60
1738565700000|2025-02-03 06:55:00|10919.8|10914.8|10921.4|10916.4|10922.8|10917.8|10918.8|10913.8|93
1738566000000|2025-02-03 07:00:00|10921.3|10916.3|10918.5|10913.5|10922.2|10917.2|10916.5|10911.5|174
1738566300000|2025-02-03 07:05:00|10918.6|10913.6|10921.6|10916.6|10922|10917|10917.8|10912.8|61
1738566600000|2025-02-03 07:10:00|10921.8|10916.8|10921|10916|10929.1|10924.1|10920.8|10915.8|110
1738566900000|2025-02-03 07:15:00|10921.1|10916.1|10926|10921|10928.8|10923.8|10920.7|10915.7|53
1738567200000|2025-02-03 07:20:00|10926.1|10921.1|10928.3|10923.3|10928.4|10923.4|10926|10921|51
1738567500000|2025-02-03 07:25:00|10928.2|10923.2|10927.7|10922.7|10932.8|10927.8|10927.1|10922.1|38
1738567800000|2025-02-03 07:30:00|10927.6|10922.6|10931.9|10926.9|10932|10927|10926.2|10921.2|57
1738568100000|2025-02-03 07:35:00|10932.1|10927.1|10932.6|10927.6|10934.1|10929.1|10930.4|10925.4|58
1738568400000|2025-02-03 07:40:00|10932.7|10927.7|10933.5|10928.5|10937.8|10932.8|10932.6|10927.6|91
1738568700000|2025-02-03 07:45:00|10933.6|10928.6|10924.3|10919.3|10933.8|10928.8|10923.1|10918.1|86
1738569000000|2025-02-03 07:50:00|10924.4|10919.4|10933.4|10928.4|10933.5|10928.5|10924.3|10919.3|38
1738569300000|2025-02-03 07:55:00|10933.5|10928.5|10937.1|10932.1|10939.6|10934.6|10933.5|10928.5|47
1738569600000|2025-02-03 08:00:00|10937|10932|10943.3|10938.3|10945.1|10940.1|10935.5|10930.5|134
1738569900000|2025-02-03 08:05:00|10943.2|10938.2|10944.2|10939.2|10946.7|10941.7|10940.7|10935.7|103
1738570200000|2025-02-03 08:10:00|10944.3|10939.3|10937.9|10932.9|10944.8|10939.8|10937.3|10932.3|75
1738570500000|2025-02-03 08:15:00|10938|10933|10933.3|10928.3|10940.2|10935.2|10933|10928|81
1738570800000|2025-02-03 08:20:00|10933.4|10928.4|10923.5|10918.5|10933.4|10928.4|10922|10917|208
1738571100000|2025-02-03 08:25:00|10923.4|10918.4|10917|10912|10924.6|10919.6|10916.8|10911.8|142
1738571400000|2025-02-03 08:30:00|10917.1|10912.1|10912.4|10907.4|10919|10914|10911.7|10906.7|153
1738571700000|2025-02-03 08:35:00|10912.5|10907.5|10919.5|10914.5|10919.5|10914.5|10911.8|10906.8|96
1738572000000|2025-02-03 08:40:00|10919.4|10914.4|10916.3|10911.3|10922.7|10917.7|10915.4|10910.4|55
1738572300000|2025-02-03 08:45:00|10916|10911|10915.7|10910.7|10917.4|10912.4|10914.7|10909.7|35
1738572600000|2025-02-03 08:50:00|10915.6|10910.6|10919.7|10914.7|10921.2|10916.2|10914.7|10909.7|69
1738572900000|2025-02-03 08:55:00|10920|10915|10919.7|10914.7|10920.5|10915.5|10915.2|10910.2|46
1738573200000|2025-02-03 09:00:00|10919.6|10914.6|10919.2|10914.2|10921.5|10916.5|10914.1|10909.1|79
1738573500000|2025-02-03 09:05:00|10919.3|10914.3|10914.7|10909.7|10920.3|10915.3|10914.5|10909.5|61
1738573800000|2025-02-03 09:10:00|10914.5|10909.5|10913.3|10908.3|10916.4|10911.4|10912.1|10907.1|45
1738574100000|2025-02-03 09:15:00|10913.2|10908.2|10913.3|10908.3|10916.5|10911.5|10911|10906|35
1738574400000|2025-02-03 09:20:00|10913.4|10908.4|10916|10911|10918.4|10913.4|10913.2|10908.2|47
1738574700000|2025-02-03 09:25:00|10916.2|10911.2|10911.9|10906.9|10916.2|10911.2|10911.7|10906.7|36
1738575000000|2025-02-03 09:30:00|10911.8|10906.8|10907.9|10902.9|10912|10907|10906.8|10901.8|71
1738575300000|2025-02-03 09:35:00|10908|10903|10907.7|10902.7|10909.3|10904.3|10906.4|10901.4|23
1738575600000|2025-02-03 09:40:00|10907.5|10902.5|10916.4|10911.4|10916.5|10911.5|10907.5|10902.5|47
1738575900000|2025-02-03 09:45:00|10916.5|10911.5|10924.5|10919.5|10925.5|10920.5|10916.3|10911.3|42
1738576200000|2025-02-03 09:50:00|10924.4|10919.4|10926.3|10921.3|10926.3|10921.3|10920.9|10915.9|39
1738576500000|2025-02-03 09:55:00|10926.2|10921.2|10925.2|10920.2|10929|10924|10924.8|10919.8|42
1738576800000|2025-02-03 10:00:00|10925.4|10920.4|10922.3|10917.3|10925.5|10920.5|10921.6|10916.6|67
1738577100000|2025-02-03 10:05:00|10922|10917|10916.8|10911.8|10922.5|10917.5|10916.6|10911.6|25
1738577400000|2025-02-03 10:10:00|10916.9|10911.9|10916.3|10911.3|10921|10916|10914.9|10909.9|17
1738577700000|2025-02-03 10:15:00|10915.9|10910.9|10915.7|10910.7|10917.1|10912.1|10913.8|10908.8|21
1738578000000|2025-02-03 10:20:00|10915.5|10910.5|10920|10915|10922|10917|10914.4|10909.4|39
1738578300000|2025-02-03 10:25:00|10920.1|10915.1|10918.8|10913.8|10922.9|10917.9|10918.3|10913.3|34
1738578600000|2025-02-03 10:30:00|10918.5|10913.5|10914.6|10909.6|10919.3|10914.3|10914.3|10909.3|40
1738578900000|2025-02-03 10:35:00|10914.7|10909.7|10915.5|10910.5|10916.8|10911.8|10914.6|10909.6|19
1738579200000|2025-02-03 10:40:00|10915.4|10910.4|10915.4|10910.4|10917|10912|10913.2|10908.2|21
1738579500000|2025-02-03 10:45:00|10915.3|10910.3|10911.7|10906.7|10915.3|10910.3|10911.4|10906.4|25
1738579800000|2025-02-03 10:50:00|10911.6|10906.6|10911.7|10906.7|10913.3|10908.3|10910.4|10905.4|43
1738580100000|2025-02-03 10:55:00|10911.6|10906.6|10912.1|10907.1|10913.2|10908.2|10910.4|10905.4|34
1738580400000|2025-02-03 11:00:00|10912.3|10907.3|10912.6|10907.6|10913.7|10908.7|10908.9|10903.9|68
1738580700000|2025-02-03 11:05:00|10912.7|10907.7|10908.2|10903.2|10912.9|10907.9|10906.9|10901.9|93
1738581000000|2025-02-03 11:10:00|10908.5|10903.5|10908.1|10903.1|10909.5|10904.5|10905.9|10900.9|72
1738581300000|2025-02-03 11:15:00|10908|10903|10909.1|10904.1|10911.3|10906.3|10907.2|10902.2|37
1738581600000|2025-02-03 11:20:00|10909.2|10904.2|10909.6|10904.6|10911.8|10906.8|10908.6|10903.6|50
1738581900000|2025-02-03 11:25:00|10909.7|10904.7|10914.6|10909.6|10914.6|10909.6|10908.8|10903.8|24
1738582200000|2025-02-03 11:30:00|10914.7|10909.7|10912.5|10907.5|10917.4|10912.4|10912.5|10907.5|35
1738582500000|2025-02-03 11:35:00|10912.4|10907.4|10910.4|10905.4|10915|10910|10910.3|10905.3|46
1738582800000|2025-02-03 11:40:00|10910.6|10905.6|10905.6|10900.6|10911.6|10906.6|10905.5|10900.5|51
1738583100000|2025-02-03 11:45:00|10905.8|10900.8|10905.1|10900.1|10906.3|10901.3|10903.8|10898.8|39
1738583400000|2025-02-03 11:50:00|10905.2|10900.2|10903.5|10898.5|10907.7|10902.7|10903.5|10898.5|37
1738583700000|2025-02-03 11:55:00|10903.4|10898.4|10901.6|10896.6|10903.6|10898.6|10899.2|10894.2|101
1738584000000|2025-02-03 12:00:00|10901.5|10896.5|10901.4|10896.4|10902.1|10897.1|10901|10896|55
1738584300000|2025-02-03 12:05:00|10901.2|10896.2|10901.4|10896.4|10901.8|10896.8|10901|10896|63
1738584600000|2025-02-03 12:10:00|10901.3|10896.3|10898.6|10893.6|10901.4|10896.4|10898.6|10893.6|86
1738584900000|2025-02-03 12:15:00|10898.7|10893.7|10897.6|10892.6|10900|10895|10896.1|10891.1|158
1738585200000|2025-02-03 12:20:00|10897.7|10892.7|10890.9|10885.9|10897.7|10892.7|10890.5|10885.5|147
1738585500000|2025-02-03 12:25:00|10891|10886|10883.2|10878.2|10891.9|10886.9|10880.8|10875.8|174
1738585800000|2025-02-03 12:30:00|10883|10878|10877.2|10872.2|10885.2|10880.2|10876.3|10871.3|135
1738586100000|2025-02-03 12:35:00|10877.1|10872.1|10881.8|10876.8|10883.2|10878.2|10876.2|10871.2|139
1738586400000|2025-02-03 12:40:00|10881.9|10876.9|10885.1|10880.1|10887.5|10882.5|10881.5|10876.5|56
1738586700000|2025-02-03 12:45:00|10885.2|10880.2|10885.1|10880.1|10885.8|10880.8|10884.2|10879.2|36
1738587000000|2025-02-03 12:50:00|10885.2|10880.2|10892.5|10887.5|10892.7|10887.7|10884.5|10879.5|165
1738587300000|2025-02-03 12:55:00|10892.6|10887.6|10893.3|10888.3|10897|10892|10891.5|10886.5|265
1738587600000|2025-02-03 13:00:00|10893.1|10888.1|10875.5|10870.5|10893.1|10888.1|10872.1|10867.1|283
1738587900000|2025-02-03 13:05:00|10875.6|10870.6|10880|10875|10883|10878|10865.1|10860.1|624
1738588200000|2025-02-03 13:10:00|10880.1|10875.1|10875.8|10870.8|10883.9|10878.9|10875.5|10870.5|154
1738588500000|2025-02-03 13:15:00|10875.7|10870.7|10878.2|10873.2|10879.5|10874.5|10872.7|10867.7|151
1738588800000|2025-02-03 13:20:00|10878.1|10873.1|10878.9|10873.9|10881.8|10876.8|10874.9|10869.9|212
1738589100000|2025-02-03 13:25:00|10878.8|10873.8|10881.8|10876.8|10882.3|10877.3|10878.2|10873.2|114
1738589400000|2025-02-03 13:30:00|10881.9|10876.9|10883.8|10878.8|10886.3|10881.3|10881.3|10876.3|117
1738589700000|2025-02-03 13:35:00|10883.9|10878.9|10887.3|10882.3|10888.3|10883.3|10883.9|10878.9|83
1738590000000|2025-02-03 13:40:00|10887.2|10882.2|10890.1|10885.1|10891.9|10886.9|10886.8|10881.8|77
1738590300000|2025-02-03 13:45:00|10889.9|10884.9|10888.8|10883.8|10891.7|10886.7|10886.9|10881.9|81
1738590600000|2025-02-03 13:50:00|10888.9|10883.9|10887.4|10882.4|10890.7|10885.7|10886.6|10881.6|45
1738590900000|2025-02-03 13:55:00|10887.6|10882.6|10887.2|10882.2|10889.9|10884.9|10886.4|10881.4|65
1738591200000|2025-02-03 14:00:00|10887.3|10882.3|10896.1|10891.1|10896.5|10891.5|10887.2|10882.2|95
1738591500000|2025-02-03 14:05:00|10896.2|10891.2|10894.3|10889.3|10896.7|10891.7|10893.4|10888.4|43
1738591800000|2025-02-03 14:10:00|10894.2|10889.2|10888.2|10883.2|10898.5|10893.5|10888.1|10883.1|77
1738592100000|2025-02-03 14:15:00|10888.1|10883.1|10886.7|10881.7|10888.2|10883.2|10882.7|10877.7|151
1738592400000|2025-02-03 14:20:00|10886.8|10881.8|10884.8|10879.8|10892.3|10887.3|10884.7|10879.7|99
1738592700000|2025-02-03 14:25:00|10885.1|10880.1|10888.4|10883.4|10889.3|10884.3|10884|10879|95
1738593000000|2025-02-03 14:30:00|10888.2|10883.2|10886.9|10881.9|10893.4|10888.4|10886.4|10881.4|165
1738593300000|2025-02-03 14:35:00|10887.1|10882.1|10890|10885|10895|10890|10884.7|10879.7|136
1738593600000|2025-02-03 14:40:00|10889.9|10884.9|10890.9|10885.9|10893.3|10888.3|10889|10884|88
1738593900000|2025-02-03 14:45:00|10890.6|10885.6|10897.9|10892.9|10899.3|10894.3|10890.4|10885.4|99
1738594200000|2025-02-03 14:50:00|10897.7|10892.7|10897.1|10892.1|10899.7|10894.7|10895.3|10890.3|133
1738594500000|2025-02-03 14:55:00|10897.3|10892.3|10899.6|10892.6|10900.2|10895.2|10895.4|10890.4|73
1738594800000|2025-02-03 15:00:00|10899.9|10894.9|10902.8|10897.8|10904|10898.6|10898.9|10893.9|109
1738595100000|2025-02-03 15:05:00|10902.5|10897.5|10893.9|10888.9|10907.9|10902.9|10890.2|10885.2|440
1738595400000|2025-02-03 15:10:00|10894.1|10889.1|10892.7|10887.7|10894.1|10889.1|10887.3|10882.3|161
1738595700000|2025-02-03 15:15:00|10892.6|10887.6|10888.7|10883.7|10893.1|10888.1|10886.1|10881.1|105
1738596000000|2025-02-03 15:20:00|10888.6|10883.6|10842.1|10837.1|10891.6|10886.6|10834.2|10829.2|1229
1738596300000|2025-02-03 15:25:00|10841.9|10836.9|10851.9|10846.9|10863.9|10858.9|10841|10836|832
1738596600000|2025-02-03 15:30:00|10851.8|10846.8|10842|10837|10857.1|10852.1|10839.5|10834.5|496
1738596900000|2025-02-03 15:35:00|10842.1|10837.1|10847.2|10842.2|10849.5|10844.5|10833.9|10828.9|538
1738597200000|2025-02-03 15:40:00|10847|10842|10830.2|10825.2|10854.7|10849.7|10821.9|10816.9|572
1738597500000|2025-02-03 15:45:00|10830.4|10825.4|10840.7|10835.7|10846.5|10841.5|10829.7|10824.7|229
1738597800000|2025-02-03 15:50:00|10840|10835|10840|10835|10842.8|10837.8|10831.5|10826.5|266
1738598100000|2025-02-03 15:55:00|10840.1|10835.1|10840.7|10835.7|10845.1|10840.1|10836.4|10831.4|248
1738598400000|2025-02-03 16:00:00|10840.4|10835.4|10845.2|10840.2|10861.9|10856.9|10835.6|10830.6|782
1738598700000|2025-02-03 16:05:00|10845.1|10840.1|10849.7|10844.7|10857.6|10852.6|10843.3|10838.3|591
1738599000000|2025-02-03 16:10:00|10849.6|10844.6|10839.1|10834.1|10849.6|10844.6|10837.1|10832.1|130
1738599300000|2025-02-03 16:15:00|10839|10834|10838.2|10833.2|10841.8|10836.8|10836.1|10831.1|93
1738599600000|2025-02-03 16:20:00|10838.4|10833.4|10839|10834|10845.1|10840.1|10837.4|10832.4|96
1738599900000|2025-02-03 16:25:00|10839.1|10834.1|10848.7|10843.7|10852|10847|10837.8|10832.8|84
1738600200000|2025-02-03 16:30:00|10848.6|10843.6|10844.4|10839.4|10851.1|10846.1|10844.3|10839.3|114
1738600500000|2025-02-03 16:35:00|10844.3|10839.3|10843.5|10838.5|10846.9|10841.9|10840.8|10835.8|72
1738600800000|2025-02-03 16:40:00|10843.4|10838.4|10847.7|10842.7|10847.9|10842.9|10842.1|10837.1|82
1738601100000|2025-02-03 16:45:00|10847.4|10842.4|10856.1|10851.1|10857|10852|10846.3|10841.3|122
1738601400000|2025-02-03 16:50:00|10855.7|10850.7|10854|10849|10856.7|10851.7|10850.8|10845.8|156
1738601700000|2025-02-03 16:55:00|10854.1|10849.1|10871.7|10866.7|10874.3|10869.3|10853.9|10848.9|475
1738602000000|2025-02-03 17:00:00|10871.6|10866.6|10865.7|10860.7|10874.4|10869.4|10864.1|10859.1|249
1738602300000|2025-02-03 17:05:00|10865.3|10860.3|10864.7|10859.7|10868.4|10863.4|10863|10858|104
1738602600000|2025-02-03 17:10:00|10864.8|10859.8|10864.9|10859.9|10867|10862|10860.1|10855.1|108
1738602900000|2025-02-03 17:15:00|10865.1|10860.1|10867.7|10862.7|10868.7|10863.7|10864.5|10859.5|64
1738603200000|2025-02-03 17:20:00|10867.5|10862.5|10864|10859|10869.9|10864.9|10863.9|10858.9|82
1738603500000|2025-02-03 17:25:00|10863.9|10858.9|10861.4|10856.4|10865.3|10860.3|10859.4|10854.4|71
1738603800000|2025-02-03 17:30:00|10861.5|10856.5|10860.8|10855.8|10862.7|10857.7|10858.4|10853.4|57
1738604100000|2025-02-03 17:35:00|10861.1|10856.1|10863.7|10858.7|10864.3|10859.3|10859.1|10854.1|91
1738604400000|2025-02-03 17:40:00|10863.9|10858.9|10862.7|10857.7|10866.1|10861.1|10860.6|10855.6|95
1738604700000|2025-02-03 17:45:00|10862.6|10857.6|10864.4|10859.4|10865.6|10860.6|10862|10857|92
1738605000000|2025-02-03 17:50:00|10864.2|10859.2|10861.2|10856.2|10864.2|10859.2|10859.7|10854.7|40
1738605300000|2025-02-03 17:55:00|10861|10856|10867.5|10862.5|10877.6|10872.6|10847.1|10842.1|1187
1738605600000|2025-02-03 18:00:00|10867.8|10862.8|10864.3|10859.3|10875.7|10870.7|10861.8|10856.8|183
1738605900000|2025-02-03 18:05:00|10864.2|10859.2|10870|10865|10871.3|10866.3|10861.6|10856.6|73
1738606200000|2025-02-03 18:10:00|10870.1|10865.1|10864.8|10859.8|10871.5|10866.5|10860.9|10855.9|55
1738606500000|2025-02-03 18:15:00|10864.7|10859.7|10864.8|10859.8|10866.3|10861.3|10862.4|10857.4|49
1738606800000|2025-02-03 18:20:00|10864.7|10859.7|10866.3|10861.3|10867.5|10862.5|10862.2|10857.2|20
1738607100000|2025-02-03 18:25:00|10866.2|10861.2|10869.9|10864.9|10870.5|10865.5|10865.1|10860.1|61
1738607400000|2025-02-03 18:30:00|10870.1|10865.1|10869.1|10864.1|10872.2|10867.2|10867|10862|36
1738607700000|2025-02-03 18:35:00|10869.2|10864.2|10871.8|10866.8|10873.6|10868.6|10868.6|10863.6|40
1738608000000|2025-02-03 18:40:00|10871.7|10866.7|10872.9|10867.9|10876.2|10871.2|10871.7|10866.7|35
1738608300000|2025-02-03 18:45:00|10872.7|10867.7|10871.1|10866.1|10875|10870|10869.5|10864.5|39
1738608600000|2025-02-03 18:50:00|10871|10866|10871|10866|10872.9|10867.9|10871|10866|24
1738608900000|2025-02-03 18:55:00|10871.2|10866.2|10870.6|10865.6|10872.8|10867.8|10869.3|10864.3|31
1738609200000|2025-02-03 19:00:00|10871|10866|10865.9|10860.9|10871|10866|10865.6|10860.6|76
1738609500000|2025-02-03 19:05:00|10866|10861|10865.7|10860.7|10866.4|10861.4|10864|10859|61
1738609800000|2025-02-03 19:10:00|10865.5|10860.5|10859.9|10854.9|10866.3|10861.3|10859.7|10854.7|86
1738610100000|2025-02-03 19:15:00|10859.8|10854.8|10859.9|10854.9|10861.1|10856.1|10857.7|10852.7|216
1738610400000|2025-02-03 19:20:00|10860|10855|10855.9|10850.9|10860.3|10855.3|10855.5|10850.5|98
1738610700000|2025-02-03 19:25:00|10856|10851|10859.8|10854.8|10859.8|10854.8|10856|10851|76
1738611000000|2025-02-03 19:30:00|10859.9|10854.9|10862.1|10857.1|10863|10858|10858.1|10853.1|69
1738611300000|2025-02-03 19:35:00|10862.2|10857.2|10862.5|10857.5|10864.6|10859.6|10861.9|10856.9|63
1738611600000|2025-02-03 19:40:00|10862.2|10857.2|10862.1|10857.1|10863.5|10858.5|10862|10857|31
1738611900000|2025-02-03 19:45:00|10862.3|10857.3|10863|10858|10863.9|10858.9|10861.2|10856.2|37
1738612200000|2025-02-03 19:50:00|10862.8|10857.8|10861.8|10856.8|10863|10858|10861.1|10856.1|56
1738612500000|2025-02-03 19:55:00|10861.9|10856.9|10867.2|10862.2|10868.8|10863.8|10861.6|10856.6|205
1738612800000|2025-02-03 20:00:00|10867|10862|10863.6|10858.6|10868|10863|10863.2|10858.2|69
1738613100000|2025-02-03 20:05:00|10863.5|10858.5|10861.2|10856.2|10864.7|10859.7|10861.2|10856.2|61
1738613400000|2025-02-03 20:10:00|10861.4|10856.4|10859.6|10854.6|10862|10857|10858.5|10853.5|42
1738613700000|2025-02-03 20:15:00|10859.5|10854.5|10856.4|10851.4|10859.5|10854.5|10856.2|10851.2|63
1738614000000|2025-02-03 20:20:00|10856.2|10851.2|10855|10850|10856.2|10851.2|10854.6|10849.6|61
1738614300000|2025-02-03 20:25:00|10854.9|10849.9|10856.2|10851.2|10857.2|10852.2|10854.9|10849.9|29
1738614600000|2025-02-03 20:30:00|10856.4|10851.4|10856.1|10851.1|10857.1|10852.1|10855.2|10850.2|57
1738614900000|2025-02-03 20:35:00|10856.3|10851.3|10855.5|10850.5|10857|10852|10853.2|10848.2|57
1738615200000|2025-02-03 20:40:00|10855.6|10850.6|10855.8|10850.8|10856.5|10851.5|10854.5|10849.5|30
1738615500000|2025-02-03 20:45:00|10855.7|10850.7|10856.9|10851.9|10857.9|10852.9|10854.7|10849.7|83
1738615800000|2025-02-03 20:50:00|10856.7|10851.7|10857.6|10852.6|10858.1|10853.1|10854.4|10849.4|53
1738616100000|2025-02-03 20:55:00|10857.5|10852.5|10856.5|10851.5|10858.7|10853.7|10855.8|10850.8|60
1738616400000|2025-02-03 21:00:00|10856.6|10851.6|10857.9|10852.9|10858.4|10853.4|10855.6|10850.6|42
1738616700000|2025-02-03 21:05:00|10857.6|10852.6|10857.8|10852.8|10858.4|10853.4|10857.5|10852.5|4
1738617000000|2025-02-03 21:10:00|10857.6|10852.6|10858.3|10853.3|10859|10854|10857|10852|5
1738617300000|2025-02-03 21:15:00|10858.1|10853.1|10850.1|10845.1|10858.6|10853.6|10845.7|10840.7|74
1738617600000|2025-02-03 21:20:00|10850.2|10845.2|10848.3|10843.3|10851.4|10846.4|10839.1|10834.1|171
1738617900000|2025-02-03 21:25:00|10848.1|10843.1|10844.8|10839.8|10849.7|10844.7|10844.8|10839.8|7
1738618200000|2025-02-03 21:30:00|10845.1|10840.1|10842.7|10837.7|10846.7|10841.7|10842.7|10837.7|19
1738618500000|2025-02-03 21:35:00|10842.6|10837.6|10819.8|10814.8|10843.6|10838.6|10819.1|10814.1|620
1738618800000|2025-02-03 21:40:00|10819.9|10814.9|10813.1|10808.1|10822|10817|10803.7|10798.7|104
1738619100000|2025-02-03 21:45:00|10813.2|10808.2|10810.4|10805.4|10814.4|10809.4|10801.7|10796.7|63
1738619400000|2025-02-03 21:50:00|10810.2|10805.2|10817.4|10812.4|10819.2|10814.2|10806.8|10801.8|46
1738619700000|2025-02-03 21:55:00|10816.7|10811.7|10815|10806|10816.7|10811.7|10810|10805|21
1738630800000|2025-02-04 01:00:00|10836.7|10831.7|10838.4|10833.4|10838.8|10833.8|10835.8|10830.8|100
1738631100000|2025-02-04 01:05:00|10838.3|10833.3|10838.3|10833.3|10839.4|10834.4|10836.9|10831.9|31
1738631400000|2025-02-04 01:10:00|10838.2|10833.2|10842.8|10837.8|10844.1|10839.1|10838.1|10833.1|61
1738631700000|2025-02-04 01:15:00|10843|10838|10843.1|10838.1|10843.4|10838.4|10839.5|10834.5|42
1738632000000|2025-02-04 01:20:00|10843.2|10838.2|10842.9|10837.9|10845.2|10840.2|10842.6|10837.6|27
1738632300000|2025-02-04 01:25:00|10842.7|10837.7|10838.8|10833.8|10842.9|10837.9|10837.7|10832.7|26
1738632600000|2025-02-04 01:30:00|10838.7|10833.7|10842.8|10837.8|10842.8|10837.8|10838.6|10833.6|34
1738632900000|2025-02-04 01:35:00|10842.6|10837.6|10843.3|10838.3|10845.4|10840.4|10841.7|10836.7|37
1738633200000|2025-02-04 01:40:00|10843.2|10838.2|10838.7|10833.7|10843.3|10838.3|10837.6|10832.6|11
1738633500000|2025-02-04 01:45:00|10838.8|10833.8|10836.4|10831.4|10839.2|10834.2|10836.1|10831.1|19
1738633800000|2025-02-04 01:50:00|10836.5|10831.5|10833.3|10828.3|10837|10832|10832.9|10827.9|8
1738634100000|2025-02-04 01:55:00|10833.2|10828.2|10833|10828|10834.5|10829.5|10832.7|10827.7|17
1738634400000|2025-02-04 02:00:00|10833.2|10828.2|10833.2|10828.2|10835.4|10830.4|10833.1|10828.1|12
1738634700000|2025-02-04 02:05:00|10833|10828|10832.4|10827.4|10833.6|10828.6|10831.7|10826.7|69
1738635000000|2025-02-04 02:10:00|10832.7|10827.7|10832.9|10827.9|10833.6|10828.6|10831.6|10826.6|186
1738635300000|2025-02-04 02:15:00|10833.2|10828.2|10836.3|10831.3|10837.1|10832.1|10833.2|10828.2|29
1738635600000|2025-02-04 02:20:00|10836.4|10831.4|10837.6|10832.6|10838.6|10833.6|10836.2|10831.2|9
1738635900000|2025-02-04 02:25:00|10837.5|10832.5|10837.1|10832.1|10837.7|10832.7|10835.5|10830.5|21
1738636200000|2025-02-04 02:30:00|10836.9|10831.9|10835.6|10830.6|10838.1|10833.1|10835.2|10830.2|21
1738636500000|2025-02-04 02:35:00|10835.7|10830.7|10836.6|10831.6|10838|10833|10835.6|10830.6|12
1738636800000|2025-02-04 02:40:00|10836.7|10831.7|10837.3|10832.3|10838.1|10833.1|10836.6|10831.6|3
1738637100000|2025-02-04 02:45:00|10837.4|10832.4|10834.6|10829.6|10837.4|10832.4|10833.5|10828.5|31
1738637400000|2025-02-04 02:50:00|10834.3|10829.3|10832.1|10827.1|10834.3|10829.3|10831.1|10826.1|27
1738637700000|2025-02-04 02:55:00|10831.9|10826.9|10833.1|10828.1|10833.5|10828.5|10831.7|10826.7|13
1738638000000|2025-02-04 03:00:00|10833.2|10828.2|10833.3|10828.3|10834.1|10829.1|10831.7|10826.7|65
1738638300000|2025-02-04 03:05:00|10833.6|10828.6|10831.9|10826.9|10834.1|10829.1|10831|10826|18
1738638600000|2025-02-04 03:10:00|10832.1|10827.1|10832.6|10827.6|10832.8|10827.8|10831.2|10826.2|6
1738638900000|2025-02-04 03:15:00|10832.7|10827.7|10834.4|10829.4|10834.4|10829.4|10832.3|10827.3|17
1738639200000|2025-02-04 03:20:00|10834.2|10829.2|10835.7|10830.7|10835.9|10830.9|10832.8|10827.8|10
1738639500000|2025-02-04 03:25:00|10835.6|10830.6|10834.6|10829.6|10835.7|10830.7|10833.6|10828.6|14
1738639800000|2025-02-04 03:30:00|10834.7|10829.7|10838.1|10833.1|10838.7|10833.7|10834.6|10829.6|35
1738640100000|2025-02-04 03:35:00|10838.2|10833.2|10839.4|10834.4|10839.6|10834.6|10837.1|10832.1|19
1738640400000|2025-02-04 03:40:00|10839.6|10834.6|10843|10838|10843.6|10838.6|10839.6|10834.6|29
1738640700000|2025-02-04 03:45:00|10842.8|10837.8|10842.3|10837.3|10843.1|10838.1|10841.6|10836.6|12
1738641000000|2025-02-04 03:50:00|10842.2|10837.2|10840.5|10835.5|10842.2|10837.2|10839.3|10834.3|30
1738641300000|2025-02-04 03:55:00|10840.3|10835.3|10840.3|10835.3|10841.2|10836.2|10839.1|10834.1|10
1738641600000|2025-02-04 04:00:00|10840.6|10835.6|10841.9|10836.9|10842.2|10837.2|10839.9|10834.9|8
1738641900000|2025-02-04 04:05:00|10841.8|10836.8|10843.6|10838.6|10843.7|10838.7|10841.6|10836.6|10
1738642200000|2025-02-04 04:10:00|10843.3|10838.3|10841.1|10836.1|10843.7|10838.7|10840.9|10835.9|18
1738642500000|2025-02-04 04:15:00|10840.9|10835.9|10842.7|10837.7|10842.9|10837.9|10840.6|10835.6|24
1738642800000|2025-02-04 04:20:00|10843.1|10838.1|10841.2|10836.2|10843.2|10838.2|10841.2|10836.2|6
1738643100000|2025-02-04 04:25:00|10840.9|10835.9|10841.9|10836.9|10842.6|10837.6|10840.4|10835.4|15
1738643400000|2025-02-04 04:30:00|10841.8|10836.8|10843.6|10838.6|10844.1|10839.1|10841.6|10836.6|4
1738643700000|2025-02-04 04:35:00|10844.4|10839.4|10844.3|10839.3|10844.4|10839.4|10841.8|10836.8|9
1738644000000|2025-02-04 04:40:00|10844.7|10839.7|10842.2|10837.2|10844.7|10839.7|10842.2|10837.2|0
1738644300000|2025-02-04 04:45:00|10842|10837|10845|10840|10845|10840|10842|10837|2
1738644600000|2025-02-04 04:50:00|10844.9|10839.9|10846.7|10841.7|10848|10843|10844.5|10839.5|22
1738644900000|2025-02-04 04:55:00|10846.6|10841.6|10848.4|10843.4|10848.4|10843.4|10846.3|10841.3|34
1738645200000|2025-02-04 05:00:00|10848.3|10843.3|10854.3|10849.3|10856.7|10851.7|10848.3|10843.3|238
1738645500000|2025-02-04 05:05:00|10854.2|10849.2|10863|10858|10867.5|10862.5|10854.2|10849.2|317
1738645800000|2025-02-04 05:10:00|10863.2|10858.2|10866|10861|10872.1|10867.1|10862.2|10857.2|174
1738646100000|2025-02-04 05:15:00|10866.2|10861.2|10864.5|10859.5|10868.8|10863.8|10862.6|10857.6|44
1738646400000|2025-02-04 05:20:00|10864.7|10859.7|10866.1|10861.1|10869.3|10864.3|10864.7|10859.7|37
1738646700000|2025-02-04 05:25:00|10866.2|10861.2|10861.6|10856.6|10867.3|10862.3|10860.8|10855.8|43
1738647000000|2025-02-04 05:30:00|10861.4|10856.4|10858.9|10853.9|10862.1|10857.1|10857.4|10852.4|20
1738647300000|2025-02-04 05:35:00|10859|10854|10857.3|10852.3|10859.7|10854.7|10856.8|10851.8|27
1738647600000|2025-02-04 05:40:00|10857.2|10852.2|10857.5|10852.5|10858.5|10853.5|10856.3|10851.3|6
1738647900000|2025-02-04 05:45:00|10857.1|10852.1|10856.8|10851.8|10859.3|10854.3|10856.8|10851.8|15
1738648200000|2025-02-04 05:50:00|10856.2|10851.2|10856|10851|10856.3|10851.3|10854.3|10849.3|40
1738648500000|2025-02-04 05:55:00|10856.1|10851.1|10858.3|10853.3|10859.5|10854.5|10856.1|10851.1|19
1738648800000|2025-02-04 06:00:00|10858.4|10853.4|10856.8|10851.8|10859.2|10854.2|10854.7|10849.7|28
1738649100000|2025-02-04 06:05:00|10856.7|10851.7|10855.4|10850.4|10858.2|10853.2|10854.8|10849.8|19
1738649400000|2025-02-04 06:10:00|10855.5|10850.5|10855.7|10850.7|10857|10852|10854.8|10849.8|10
1738649700000|2025-02-04 06:15:00|10855.8|10850.8|10856.4|10851.4|10858.1|10853.1|10855.3|10850.3|10
1738650000000|2025-02-04 06:20:00|10856.5|10851.5|10857.4|10852.4|10857.6|10852.6|10855.1|10850.1|4
1738650300000|2025-02-04 06:25:00|10857.2|10852.2|10858.2|10853.2|10858.7|10853.7|10855.8|10850.8|4
1738650600000|2025-02-04 06:30:00|10858|10853|10856.5|10851.5|10859.9|10854.9|10856.2|10851.2|7
1738650900000|2025-02-04 06:35:00|10856.7|10851.7|10855.9|10850.9|10857.8|10852.8|10855|10850|20
1738651200000|2025-02-04 06:40:00|10855.8|10850.8|10855.7|10850.7|10857.2|10852.2|10854.7|10849.7|6
1738651500000|2025-02-04 06:45:00|10855.8|10850.8|10853.7|10848.7|10855.8|10850.8|10852.2|10847.2|11
1738651800000|2025-02-04 06:50:00|10853.4|10848.4|10849.9|10844.9|10854.4|10849.4|10847.9|10842.9|41
1738652100000|2025-02-04 06:55:00|10850.2|10845.2|10846.3|10841.3|10850.4|10845.4|10845.5|10840.5|43
1738652400000|2025-02-04 07:00:00|10846.5|10841.5|10849.8|10844.8|10850.1|10845.1|10846.3|10841.3|47
1738652700000|2025-02-04 07:05:00|10850|10845|10850.1|10845.1|10851.1|10846.1|10848.6|10843.6|3
1738653000000|2025-02-04 07:10:00|10849.8|10844.8|10846.4|10841.4|10850.3|10845.3|10845.3|10840.3|34
1738653300000|2025-02-04 07:15:00|10846.3|10841.3|10843.9|10838.9|10846.9|10841.9|10843.9|10838.9|65
1738653600000|2025-02-04 07:20:00|10844|10839|10843.9|10838.9|10846.1|10841.1|10842.8|10837.8|49
1738653900000|2025-02-04 07:25:00|10844.2|10839.2|10844.9|10839.9|10846.1|10841.1|10842.5|10837.5|33
1738654200000|2025-02-04 07:30:00|10844.8|10839.8|10844.1|10839.1|10845.1|10840.1|10843.4|10838.4|26
1738654500000|2025-02-04 07:35:00|10844.3|10839.3|10840|10835|10845.1|10840.1|10839.9|10834.9|16
1738654800000|2025-02-04 07:40:00|10839.9|10834.9|10835.7|10830.7|10840.1|10835.1|10834.9|10829.9|54
1738655100000|2025-02-04 07:45:00|10835.9|10830.9|10835.8|10830.8|10837.7|10832.7|10834.8|10829.8|20
1738655400000|2025-02-04 07:50:00|10835.7|10830.7|10839.4|10834.4|10840.5|10835.5|10835|10830|73
1738655700000|2025-02-04 07:55:00|10839.5|10834.5|10840.2|10835.2|10841|10836|10838.9|10833.9|36
1738656000000|2025-02-04 08:00:00|10840|10835|10841|10836|10841.9|10836.9|10836.8|10831.8|106
1738656300000|2025-02-04 08:05:00|10841.2|10836.2|10838.6|10833.6|10843.3|10838.3|10835.3|10830.3|86
1738656600000|2025-02-04 08:10:00|10838.7|10833.7|10835.3|10830.3|10842.6|10837.6|10835.3|10830.3|98
1738656900000|2025-02-04 08:15:00|10835.6|10830.6|10834|10829|10836.7|10831.7|10833|10828|75
1738657200000|2025-02-04 08:20:00|10834.2|10829.2|10830.9|10825.9|10837.4|10832.4|10825.2|10820.2|156
1738657500000|2025-02-04 08:25:00|10831|10826|10826.2|10821.2|10831.5|10826.5|10825.8|10820.8|90
1738657800000|2025-02-04 08:30:00|10826.4|10821.4|10827.4|10822.4|10829.7|10824.7|10826.3|10821.3|75
1738658100000|2025-02-04 08:35:00|10827.3|10822.3|10828.8|10823.8|10831.5|10826.5|10826.9|10821.9|59
1738658400000|2025-02-04 08:40:00|10829|10824|10826|10821|10829.3|10824.3|10824.9|10819.9|36
1738658700000|2025-02-04 08:45:00|10826.2|10821.2|10829.5|10824.5|10829.7|10824.7|10826.2|10821.2|76
1738659000000|2025-02-04 08:50:00|10829.7|10824.7|10826.6|10821.6|10831.2|10826.2|10825.5|10820.5|62
1738659300000|2025-02-04 08:55:00|10826.5|10821.5|10823.6|10818.6|10828.1|10823.1|10822.6|10817.6|46
1738659600000|2025-02-04 09:00:00|10823.8|10818.8|10821.5|10816.5|10825.1|10820.1|10820.5|10815.5|64
1738659900000|2025-02-04 09:05:00|10821.6|10816.6|10817.6|10812.6|10821.6|10816.6|10817|10812|69
1738660200000|2025-02-04 09:10:00|10817.1|10812.1|10815.4|10810.4|10817.6|10812.6|10813.1|10808.1|56
1738660500000|2025-02-04 09:15:00|10815.5|10810.5|10813.8|10808.8|10816.6|10811.6|10813.4|10808.4|38
1738660800000|2025-02-04 09:20:00|10813.6|10808.6|10813.8|10808.8|10814.1|10809.1|10812.1|10807.1|29
1738661100000|2025-02-04 09:25:00|10813.9|10808.9|10811.1|10806.1|10815.4|10810.4|10811|10806|46
1738661400000|2025-02-04 09:30:00|10811.4|10806.4|10812.2|10807.2|10814.1|10809.1|10811.4|10806.4|56
1738661700000|2025-02-04 09:35:00|10812.4|10807.4|10812|10807|10812.4|10807.4|10810.1|10805.1|47
1738662000000|2025-02-04 09:40:00|10812.1|10807.1|10816.8|10811.8|10817.9|10812.9|10812|10807|61
1738662300000|2025-02-04 09:45:00|10816.6|10811.6|10816.7|10811.7|10817.2|10812.2|10813.4|10808.4|46
1738662600000|2025-02-04 09:50:00|10817.4|10812.4|10817.5|10812.5|10819|10814|10817.3|10812.3|91
1738662900000|2025-02-04 09:55:00|10817.6|10812.6|10819|10814|10819.4|10814.4|10814|10809|52
1738663200000|2025-02-04 10:00:00|10819.1|10814.1|10816.1|10811.1|10820.4|10815.4|10815.6|10810.6|45
1738663500000|2025-02-04 10:05:00|10816.4|10811.4|10816.6|10811.6|10818.1|10813.1|10815|10810|27
1738663800000|2025-02-04 10:10:00|10816.7|10811.7|10815.4|10810.4|10816.7|10811.7|10814.1|10809.1|26
1738664100000|2025-02-04 10:15:00|10815.1|10810.1|10817.6|10812.6|10817.6|10812.6|10815.1|10810.1|28
1738664400000|2025-02-04 10:20:00|10817.8|10812.8|10815.1|10810.1|10818.1|10813.1|10814.4|10809.4|50
1738664700000|2025-02-04 10:25:00|10815.4|10810.4|10817.6|10812.6|10818.3|10813.3|10813.8|10808.8|73
1738665000000|2025-02-04 10:30:00|10817.8|10812.8|10823.8|10818.8|10824.3|10819.3|10817.8|10812.8|74
1738665300000|2025-02-04 10:35:00|10823.5|10818.5|10825.8|10820.8|10826.8|10821.8|10822.3|10817.3|38
1738665600000|2025-02-04 10:40:00|10825.3|10820.3|10823.3|10818.3|10827.1|10822.1|10823.3|10818.3|48
1738665900000|2025-02-04 10:45:00|10823.4|10818.4|10823.3|10818.3|10825.1|10820.1|10822.5|10817.5|30
1738666200000|2025-02-04 10:50:00|10823.4|10818.4|10820.5|10815.5|10823.5|10818.5|10820.1|10815.1|17
1738666500000|2025-02-04 10:55:00|10820.6|10815.6|10818.8|10813.8|10821.6|10816.6|10818.1|10813.1|26
1738666800000|2025-02-04 11:00:00|10818.7|10813.7|10823|10818|10823.1|10818.1|10818.6|10813.6|26
1738667100000|2025-02-04 11:05:00|10823.1|10818.1|10823.6|10818.6|10824.3|10819.3|10821.5|10816.5|20
1738667400000|2025-02-04 11:10:00|10823.5|10818.5|10825.1|10820.1|10826.1|10821.1|10823.5|10818.5|16
1738667700000|2025-02-04 11:15:00|10825.2|10820.2|10826.4|10821.4|10826.5|10821.5|10823.7|10818.7|22
1738668000000|2025-02-04 11:20:00|10826.5|10821.5|10825.9|10820.9|10827.6|10822.6|10824.7|10819.7|18
1738668300000|2025-02-04 11:25:00|10826.1|10821.1|10826.5|10821.5|10827.1|10822.1|10823.5|10818.5|22
1738668600000|2025-02-04 11:30:00|10826.7|10821.7|10826.5|10821.5|10829|10824|10826.5|10821.5|26
1738668900000|2025-02-04 11:35:00|10826.6|10821.6|10827.3|10822.3|10827.3|10822.3|10825.3|10820.3|38
1738669200000|2025-02-04 11:40:00|10827.4|10822.4|10826.2|10821.2|10827.8|10822.8|10825.6|10820.6|45
1738669500000|2025-02-04 11:45:00|10826.3|10821.3|10827.1|10822.1|10828.5|10823.5|10825|10820|44
1738669800000|2025-02-04 11:50:00|10827.3|10822.3|10827.3|10822.3|10828|10823|10825.2|10820.2|51
1738670100000|2025-02-04 11:55:00|10827.5|10822.5|10830.8|10825.8|10831.1|10826.1|10827.5|10822.5|61
1738670400000|2025-02-04 12:00:00|10831|10826|10833.1|10828.1|10833.1|10828.1|10830.1|10825.1|66
1738670700000|2025-02-04 12:05:00|10833|10828|10833.2|10828.2|10833.6|10828.6|10831.6|10826.6|107
1738671000000|2025-02-04 12:10:00|10833.1|10828.1|10833.2|10828.2|10833.3|10828.3|10830.5|10825.5|53
1738671300000|2025-02-04 12:15:00|10832.8|10827.8|10830|10825|10833.8|10828.8|10830|10825|17
1738671600000|2025-02-04 12:20:00|10829.8|10824.8|10829.4|10824.4|10833.3|10828.3|10829.1|10824.1|21
1738671900000|2025-02-04 12:25:00|10829.3|10824.3|10828.3|10823.3|10830.3|10825.3|10827.8|10822.8|40
1738672200000|2025-02-04 12:30:00|10828.1|10823.1|10827.2|10822.2|10830.6|10825.6|10827.2|10822.2|32
1738672500000|2025-02-04 12:35:00|10827.1|10822.1|10826.7|10821.7|10827.9|10822.9|10825.7|10820.7|19
1738672800000|2025-02-04 12:40:00|10826.8|10821.8|10826.7|10821.7|10829.3|10824.3|10825.9|10820.9|20
1738673100000|2025-02-04 12:45:00|10826.6|10821.6|10826.8|10821.8|10828.7|10823.7|10826.2|10821.2|24
1738673400000|2025-02-04 12:50:00|10826.7|10821.7|10825.4|10820.4|10827.2|10822.2|10824.7|10819.7|38
1738673700000|2025-02-04 12:55:00|10825.5|10820.5|10826.2|10821.2|10826.7|10821.7|10825|10820|35
1738674000000|2025-02-04 13:00:00|10826.4|10821.4|10820.7|10815.7|10827.7|10822.7|10820.7|10815.7|63
1738674300000|2025-02-04 13:05:00|10820.9|10815.9|10818.2|10813.2|10822|10817|10817.8|10812.8|52
1738674600000|2025-02-04 13:10:00|10818.3|10813.3|10818.3|10813.3|10819.8|10814.8|10815.8|10810.8|59
1738674900000|2025-02-04 13:15:00|10818.2|10813.2|10817.5|10812.5|10820|10815|10815.3|10810.3|34
1738675200000|2025-02-04 13:20:00|10817.7|10812.7|10820.8|10815.8|10821.2|10816.2|10817.3|10812.3|89
1738675500000|2025-02-04 13:25:00|10820.6|10815.6|10819.6|10814.6|10821.6|10816.6|10818.8|10813.8|71
1738675800000|2025-02-04 13:30:00|10819.8|10814.8|10820.5|10815.5|10823.4|10818.4|10818.9|10813.9|58
1738676100000|2025-02-04 13:35:00|10820.3|10815.3|10820.6|10815.6|10822|10817|10819.4|10814.4|43
1738676400000|2025-02-04 13:40:00|10820.8|10815.8|10816.3|10811.3|10822.5|10817.5|10816.3|10811.3|57
1738676700000|2025-02-04 13:45:00|10817.1|10812.1|10818.1|10813.1|10820.5|10815.5|10816.4|10811.4|79
1738677000000|2025-02-04 13:50:00|10818|10813|10815.3|10810.3|10818.5|10813.5|10813.9|10808.9|76
1738677300000|2025-02-04 13:55:00|10815.1|10810.1|10812.1|10807.1|10816.1|10811.1|10812.1|10807.1|91
1738677600000|2025-02-04 14:00:00|10812.2|10807.2|10809.6|10804.6|10812.4|10807.4|10807.6|10802.6|117
1738677900000|2025-02-04 14:05:00|10809.9|10804.9|10800.8|10795.8|10809.9|10804.9|10800.7|10795.7|118
1738678200000|2025-02-04 14:10:00|10801|10796|10800|10795|10803|10798|10797.9|10792.9|75
1738678500000|2025-02-04 14:15:00|10799.9|10794.9|10797.1|10792.1|10800.5|10795.5|10794.6|10789.6|122
1738678800000|2025-02-04 14:20:00|10797.3|10792.3|10804|10799|10804.6|10799.6|10797.1|10792.1|105
1738679100000|2025-02-04 14:25:00|10803.9|10798.9|10801.8|10796.8|10805.6|10800.6|10801.2|10796.2|144
1738679400000|2025-02-04 14:30:00|10801.9|10796.9|10805.1|10800.1|10805.3|10800.3|10801.1|10796.1|149
1738679700000|2025-02-04 14:35:00|10805|10800|10801.8|10796.8|10806.9|10801.9|10801.6|10796.6|128
1738680000000|2025-02-04 14:40:00|10801.6|10796.6|10798.8|10793.8|10801.6|10796.6|10798.1|10793.1|189
1738680300000|2025-02-04 14:45:00|10798.9|10793.9|10795.6|10790.6|10800.5|10795.5|10794.8|10789.8|127
1738680600000|2025-02-04 14:50:00|10795.5|10790.5|10789.9|10784.9|10795.6|10790.6|10787.4|10782.4|228
1738680900000|2025-02-04 14:55:00|10789.8|10784.8|10791.2|10786.2|10793.3|10788.3|10789.3|10784.3|112
1738681200000|2025-02-04 15:00:00|10791.1|10786.1|10780.3|10775.3|10791.8|10786.1|10775.9|10770.9|265
1738681500000|2025-02-04 15:05:00|10780.4|10775.4|10787|10782|10787.1|10782.1|10779.3|10774.3|289
1738681800000|2025-02-04 15:10:00|10786.9|10781.9|10788.7|10783.7|10789.4|10784.4|10779.2|10774.2|600
1738682100000|2025-02-04 15:15:00|10788.6|10783.6|10775.8|10770.8|10788.6|10783.6|10775.8|10770.8|202
1738682400000|2025-02-04 15:20:00|10775.9|10770.9|10774.5|10769.5|10778.9|10773.9|10773.4|10768.4|115
1738682700000|2025-02-04 15:25:00|10774.4|10769.4|10778.2|10773.2|10779.5|10774.5|10773|10768|172
1738683000000|2025-02-04 15:30:00|10778.3|10773.3|10774.9|10769.9|10779.9|10774.9|10773.8|10768.8|144
1738683300000|2025-02-04 15:35:00|10774.8|10769.8|10768.9|10763.9|10774.9|10769.9|10766.4|10761.4|171
1738683600000|2025-02-04 15:40:00|10769.1|10764.1|10770.5|10765.5|10772.1|10767.1|10766.7|10761.7|67
1738683900000|2025-02-04 15:45:00|10770.3|10765.3|10768.2|10763.2|10772.7|10767.7|10767.9|10762.9|73
1738684200000|2025-02-04 15:50:00|10768.4|10763.4|10764.2|10759.2|10769.4|10764.4|10763.4|10758.4|123
1738684500000|2025-02-04 15:55:00|10764|10759|10769|10764|10769.9|10764.9|10764|10759|77
1738684800000|2025-02-04 16:00:00|10769.2|10764.2|10763.9|10758.9|10769.5|10764.5|10762.7|10757.7|275
1738685100000|2025-02-04 16:05:00|10764|10759|10761.7|10756.7|10764.8|10759.8|10761.3|10756.3|90
1738685400000|2025-02-04 16:10:00|10761.5|10756.5|10769.2|10764.2|10769.3|10764.3|10761|10756|134
1738685700000|2025-02-04 16:15:00|10769.3|10764.3|10768.5|10763.5|10769.3|10764.3|10763.4|10758.4|86
1738686000000|2025-02-04 16:20:00|10768.4|10763.4|10770.3|10765.3|10771.5|10766.5|10767.2|10762.2|96
1738686300000|2025-02-04 16:25:00|10770.2|10765.2|10767|10762|10771.7|10766.7|10766.2|10761.2|42
1738686600000|2025-02-04 16:30:00|10766.9|10761.9|10769.2|10764.2|10769.7|10764.7|10766.7|10761.7|71
1738686900000|2025-02-04 16:35:00|10769.7|10764.7|10763.8|10758.8|10770|10765|10763.6|10758.6|76
1738687200000|2025-02-04 16:40:00|10763.7|10758.7|10765.6|10760.6|10766.3|10761.3|10762|10757|66
1738687500000|2025-02-04 16:45:00|10765.2|10760.2|10761.7|10756.7|10765.2|10760.2|10760.4|10755.4|94
1738687800000|2025-02-04 16:50:00|10761.6|10756.6|10766.2|10761.2|10766.4|10761.4|10761.6|10756.6|99
1738688100000|2025-02-04 16:55:00|10766.1|10761.1|10767.5|10762.5|10768.2|10763.2|10765.1|10760.1|59
1738688400000|2025-02-04 17:00:00|10767.4|10762.4|10768.3|10763.3|10769.9|10764.9|10767.2|10762.2|43
1738688700000|2025-02-04 17:05:00|10768.4|10763.4|10772.4|10767.4|10772.4|10767.4|10767.8|10762.8|216
1738689000000|2025-02-04 17:10:00|10772.6|10767.6|10772.2|10767.2|10772.7|10767.7|10771.2|10766.2|48
1738689300000|2025-02-04 17:15:00|10772.1|10767.1|10776.5|10771.5|10777.8|10772.8|10768.8|10763.8|452
1738689600000|2025-02-04 17:20:00|10776.3|10771.3|10773.8|10768.8|10777.9|10772.9|10772.1|10767.1|104
1738689900000|2025-02-04 17:25:00|10773.7|10768.7|10772.5|10767.5|10774.7|10769.7|10771.8|10766.8|41
1738690200000|2025-02-04 17:30:00|10772.4|10767.4|10771.4|10766.4|10778|10773|10770.2|10765.2|62
1738690500000|2025-02-04 17:35:00|10771.3|10766.3|10770.7|10765.7|10772|10767|10769.6|10764.6|78
1738690800000|2025-02-04 17:40:00|10770.5|10765.5|10771.4|10766.4|10771.9|10766.9|10769.4|10764.4|34
1738691100000|2025-02-04 17:45:00|10771.3|10766.3|10771.9|10766.9|10773.7|10768.7|10769.9|10764.9|48
1738691400000|2025-02-04 17:50:00|10771.8|10766.8|10769.6|10764.6|10772.1|10767.1|10769.3|10764.3|219
1738691700000|2025-02-04 17:55:00|10769.5|10764.5|10768.2|10763.2|10769.9|10764.9|10767.1|10762.1|152
1738692000000|2025-02-04 18:00:00|10768.5|10763.5|10768.3|10763.3|10771|10766|10768.3|10763.3|96
1738692300000|2025-02-04 18:05:00|10768.4|10763.4|10766.4|10761.4|10769.4|10764.4|10766|10761|61
1738692600000|2025-02-04 18:10:00|10766.3|10761.3|10765.4|10760.4|10767.4|10762.4|10764.9|10759.9|31
1738692900000|2025-02-04 18:15:00|10765.2|10760.2|10765.6|10760.6|10765.9|10760.9|10764.3|10759.3|20
1738693200000|2025-02-04 18:20:00|10765.5|10760.5|10764.6|10759.6|10765.5|10760.5|10762.6|10757.6|35
1738693500000|2025-02-04 18:25:00|10764.5|10759.5|10765.9|10760.9|10766|10761|10764.5|10759.5|36
1738693800000|2025-02-04 18:30:00|10765.8|10760.8|10764|10759|10765.8|10760.8|10763|10758|53
1738694100000|2025-02-04 18:35:00|10763.9|10758.9|10765.4|10760.4|10765.6|10760.6|10763.8|10758.8|58
1738694400000|2025-02-04 18:40:00|10765.3|10760.3|10760.6|10755.6|10765.6|10760.6|10760|10755|41
1738694700000|2025-02-04 18:45:00|10760.5|10755.5|10760.7|10755.7|10762.1|10757.1|10760|10755|19
1738695000000|2025-02-04 18:50:00|10760.8|10755.8|10760.5|10755.5|10762.6|10757.6|10760.4|10755.4|14
1738695300000|2025-02-04 18:55:00|10760.4|10755.4|10764.8|10759.8|10765|10760|10760.2|10755.2|24
1738695600000|2025-02-04 19:00:00|10764.7|10759.7|10764.1|10759.1|10766.6|10761.6|10764.1|10759.1|40
1738695900000|2025-02-04 19:05:00|10764.2|10759.2|10764.5|10759.5|10765|10760|10763.3|10758.3|36
1738696200000|2025-02-04 19:10:00|10764.4|10759.4|10763.5|10758.5|10764.4|10759.4|10762.3|10757.3|18
1738696500000|2025-02-04 19:15:00|10763.4|10758.4|10766.2|10761.2|10768|10763|10762.8|10757.8|62
1738696800000|2025-02-04 19:20:00|10766.1|10761.1|10764.9|10759.9|10766.3|10761.3|10764.7|10759.7|22
1738697100000|2025-02-04 19:25:00|10764.8|10759.8|10766|10761|10766.8|10761.8|10763.9|10758.9|21
1738697400000|2025-02-04 19:30:00|10765.5|10760.5|10761.1|10756.1|10765.5|10760.5|10760.9|10755.9|36
1738697700000|2025-02-04 19:35:00|10761|10756|10764.2|10759.2|10764.2|10759.2|10760.9|10755.9|16
1738698000000|2025-02-04 19:40:00|10764.3|10759.3|10763.9|10758.9|10766|10761|10763.5|10758.5|25
1738698300000|2025-02-04 19:45:00|10764.1|10759.1|10763.5|10758.5|10765.2|10760.2|10763.4|10758.4|58
1738698600000|2025-02-04 19:50:00|10763.6|10758.6|10759.8|10754.8|10764.1|10759.1|10759.5|10754.5|90
1738698900000|2025-02-04 19:55:00|10759.9|10754.9|10762.8|10757.8|10765.2|10760.2|10759.8|10754.8|463
1738699200000|2025-02-04 20:00:00|10762.6|10757.6|10762.8|10757.8|10764.5|10759.5|10761.3|10756.3|66
1738699500000|2025-02-04 20:05:00|10762.6|10757.6|10762.7|10757.7|10764|10759|10761.9|10756.9|51
1738699800000|2025-02-04 20:10:00|10762.4|10757.4|10760.2|10755.2|10762.6|10757.6|10760.1|10755.1|76
1738700100000|2025-02-04 20:15:00|10760.3|10755.3|10761.6|10756.6|10762.6|10757.6|10759.5|10754.5|76
1738700400000|2025-02-04 20:20:00|10761.5|10756.5|10763|10758|10764.1|10759.1|10761.5|10756.5|32
1738700700000|2025-02-04 20:25:00|10763.2|10758.2|10761.6|10756.6|10763.2|10758.2|10761.5|10756.5|33
1738701000000|2025-02-04 20:30:00|10761.5|10756.5|10762.8|10757.8|10763|10758|10761.3|10756.3|22
1738701300000|2025-02-04 20:35:00|10762.7|10757.7|10762.2|10757.2|10763.4|10758.4|10761.6|10756.6|29
1738701600000|2025-02-04 20:40:00|10762.3|10757.3|10761.6|10756.6|10762.8|10757.8|10761.5|10756.5|30
1738701900000|2025-02-04 20:45:00|10761.8|10756.8|10761.8|10756.8|10762.5|10757.5|10761.3|10756.3|24
1738702200000|2025-02-04 20:50:00|10762|10757|10759.7|10754.7|10762.1|10757.1|10759.2|10754.2|40
1738702500000|2025-02-04 20:55:00|10759.6|10754.6|10758.7|10753.7|10759.7|10754.7|10758.6|10753.6|125
1738702800000|2025-02-04 21:00:00|10758.8|10753.8|10760.3|10755.3|10760.3|10755.3|10757.2|10752.2|57
1738703100000|2025-02-04 21:05:00|10760.4|10755.4|10761.4|10756.4|10762.9|10757.9|10760.4|10755.4|37
1738703400000|2025-02-04 21:10:00|10761.7|10756.7|10761.7|10756.7|10762.4|10757.4|10761.2|10756.2|9
1738703700000|2025-02-04 21:15:00|10761.8|10756.8|10763.4|10758.4|10763.4|10758.4|10761.4|10756.4|17
1738704000000|2025-02-04 21:20:00|10763.2|10758.2|10765.2|10760.2|10765.8|10760.8|10762.9|10757.9|14
1738704300000|2025-02-04 21:25:00|10765.1|10760.1|10765.1|10760.1|10765.9|10760.9|10764.8|10759.8|1
1738704600000|2025-02-04 21:30:00|10764.8|10759.8|10764.1|10759.1|10765.2|10760.2|10764|10759|5
1738704900000|2025-02-04 21:35:00|10764|10759|10765.5|10760.5|10765.6|10760.6|10763.7|10758.7|4
1738705200000|2025-02-04 21:40:00|10765.6|10760.6|10764|10759|10765.6|10760.6|10763.9|10758.9|17
1738705500000|2025-02-04 21:45:00|10764.1|10759.1|10765.1|10760.1|10765.6|10760.6|10763.5|10758.5|32
1738705800000|2025-02-04 21:50:00|10765|10760|10763.5|10758.5|10765.5|10760.5|10763.2|10758.2|4
1738706100000|2025-02-04 21:55:00|10763.4|10758.4|10765.3|10760.3|10765.3|10760.3|10763.3|10758.3|15
1738717200000|2025-02-05 01:00:00|10760.7|10755.7|10757.2|10752.2|10761.5|10756.5|10757|10752|77
1738717500000|2025-02-05 01:05:00|10757.3|10752.3|10756.7|10751.7|10758.2|10753.2|10755.8|10750.8|25
1738717800000|2025-02-05 01:10:00|10756.8|10751.8|10757.8|10752.8|10758.2|10753.2|10755.9|10750.9|20
1738718100000|2025-02-05 01:15:00|10757.9|10752.9|10759.9|10754.9|10760|10755|10752.4|10747.4|42
1738718400000|2025-02-05 01:20:00|10760|10755|10757.2|10752.2|10760.4|10755.4|10755.2|10750.2|21
1738718700000|2025-02-05 01:25:00|10757.1|10752.1|10753.8|10748.8|10757.9|10752.9|10752.7|10747.7|30
1738719000000|2025-02-05 01:30:00|10754|10749|10758.5|10753.5|10760.3|10755.3|10753.4|10748.4|22
1738719300000|2025-02-05 01:35:00|10758.7|10753.7|10761.4|10756.4|10762.9|10757.9|10758.7|10753.7|15
1738719600000|2025-02-05 01:40:00|10761.5|10756.5|10761.8|10756.8|10763.2|10758.2|10761.5|10756.5|26
1738719900000|2025-02-05 01:45:00|10761.7|10756.7|10761.6|10756.6|10762.9|10757.9|10760.9|10755.9|23
1738720200000|2025-02-05 01:50:00|10761.5|10756.5|10763.5|10758.5|10764.3|10759.3|10761.2|10756.2|36
1738720500000|2025-02-05 01:55:00|10763.3|10758.3|10765.1|10760.1|10765.5|10760.5|10762.7|10757.7|13
1738720800000|2025-02-05 02:00:00|10765.2|10760.2|10761.4|10756.4|10766.1|10761.1|10761.4|10756.4|54
1738721100000|2025-02-05 02:05:00|10761.5|10756.5|10760.3|10755.3|10762.7|10757.7|10760.3|10755.3|19
1738721400000|2025-02-05 02:10:00|10760.1|10755.1|10754.3|10749.3|10760.3|10755.3|10754.3|10749.3|14
1738721700000|2025-02-05 02:15:00|10754.4|10749.4|10756.4|10751.4|10758.3|10753.3|10754.3|10749.3|23
1738722000000|2025-02-05 02:20:00|10756.5|10751.5|10753.5|10748.5|10756.5|10751.5|10752.2|10747.2|26
1738722300000|2025-02-05 02:25:00|10753.4|10748.4|10753.1|10748.1|10754.7|10749.7|10753|10748|12
1738722600000|2025-02-05 02:30:00|10753|10748|10753.9|10748.9|10754.5|10749.5|10752.7|10747.7|19
1738722900000|2025-02-05 02:35:00|10754|10749|10754.2|10749.2|10756|10751|10754|10749|7
1738723200000|2025-02-05 02:40:00|10754.4|10749.4|10754.2|10749.2|10756.2|10751.2|10754.2|10749.2|11
1738723500000|2025-02-05 02:45:00|10754.1|10749.1|10754.5|10749.5|10755.2|10750.2|10753.7|10748.7|5
1738723800000|2025-02-05 02:50:00|10754.6|10749.6|10754.6|10749.6|10755.9|10750.9|10754.6|10749.6|17
1738724100000|2025-02-05 02:55:00|10754.5|10749.5|10754.2|10749.2|10756.1|10751.1|10753.7|10748.7|14
1738724400000|2025-02-05 03:00:00|10754.1|10749.1|10756.4|10751.4|10756.6|10751.6|10752.5|10747.5|8
1738724700000|2025-02-05 03:05:00|10756.5|10751.5|10756.3|10751.3|10757.7|10752.7|10755.6|10750.6|7
1738725000000|2025-02-05 03:10:00|10756.5|10751.5|10756.2|10751.2|10756.7|10751.7|10755.2|10750.2|7
1738725300000|2025-02-05 03:15:00|10756.5|10751.5|10755.5|10750.5|10756.6|10751.6|10754.7|10749.7|3
1738725600000|2025-02-05 03:20:00|10755.4|10750.4|10755.3|10750.3|10755.4|10750.4|10754.1|10749.1|7
1738725900000|2025-02-05 03:25:00|10755.2|10750.2|10752.5|10747.5|10755.5|10750.5|10752.4|10747.4|18
1738726200000|2025-02-05 03:30:00|10752.4|10747.4|10753.4|10748.4|10753.6|10748.6|10751.4|10746.4|13
1738726500000|2025-02-05 03:35:00|10753.5|10748.5|10751.9|10746.9|10754|10749|10751|10746|6
1738726800000|2025-02-05 03:40:00|10751.7|10746.7|10751.9|10746.9|10752.5|10747.5|10750|10745|17
1738727100000|2025-02-05 03:45:00|10751.8|10746.8|10754.4|10749.4|10755|10750|10751.4|10746.4|12
1738727400000|2025-02-05 03:50:00|10754.5|10749.5|10754.4|10749.4|10755.6|10750.6|10753.5|10748.5|38
1738727700000|2025-02-05 03:55:00|10754.5|10749.5|10756.3|10751.3|10756.8|10751.8|10754.5|10749.5|8
1738728000000|2025-02-05 04:00:00|10756.2|10751.2|10756.5|10751.5|10757.3|10752.3|10754.4|10749.4|11
1738728300000|2025-02-05 04:05:00|10756.4|10751.4|10755.9|10750.9|10757.3|10752.3|10755.8|10750.8|11
1738728600000|2025-02-05 04:10:00|10756|10751|10755.6|10750.6|10756.1|10751.1|10754.8|10749.8|6
1738728900000|2025-02-05 04:15:00|10755.5|10750.5|10757.5|10752.5|10758|10753|10754.8|10749.8|11
1738729200000|2025-02-05 04:20:00|10757.4|10752.4|10758.9|10753.9|10759.1|10754.1|10756.9|10751.9|6
1738729500000|2025-02-05 04:25:00|10758.8|10753.8|10758.7|10753.7|10759.3|10754.3|10757.1|10752.1|8
1738729800000|2025-02-05 04:30:00|10758.6|10753.6|10758.5|10753.5|10759.4|10754.4|10758|10753|7
1738730100000|2025-02-05 04:35:00|10758.4|10753.4|10759.4|10754.4|10759.9|10754.9|10757.9|10752.9|4
1738730400000|2025-02-05 04:40:00|10759.2|10754.2|10758.6|10753.6|10760|10755|10758.5|10753.5|12
1738730700000|2025-02-05 04:45:00|10758.7|10753.7|10758.4|10753.4|10758.7|10753.7|10757.7|10752.7|1
1738731000000|2025-02-05 04:50:00|10758.6|10753.6|10759.3|10754.3|10759.5|10754.5|10758.2|10753.2|6
1738731300000|2025-02-05 04:55:00|10759.5|10754.5|10759.2|10754.2|10760.5|10755.5|10758.8|10753.8|20
1738731600000|2025-02-05 05:00:00|10759.1|10754.1|10762.3|10757.3|10762.3|10757.3|10759.1|10754.1|10
1738731900000|2025-02-05 05:05:00|10762.5|10757.5|10761.8|10756.8|10763|10758|10761|10756|6
1738732200000|2025-02-05 05:10:00|10761.7|10756.7|10762.2|10757.2|10762.5|10757.5|10761.2|10756.2|6
1738732500000|2025-02-05 05:15:00|10762.3|10757.3|10762.1|10757.1|10762.7|10757.7|10761.1|10756.1|10
1738732800000|2025-02-05 05:20:00|10762.2|10757.2|10763.5|10758.5|10763.5|10758.5|10761|10756|10
1738733100000|2025-02-05 05:25:00|10763.2|10758.2|10764.1|10759.1|10764.7|10759.7|10763.2|10758.2|16
1738733400000|2025-02-05 05:30:00|10764|10759|10762.7|10757.7|10764.7|10759.7|10762.6|10757.6|9
1738733700000|2025-02-05 05:35:00|10762.6|10757.6|10764.1|10759.1|10764.8|10759.8|10762.6|10757.6|17
1738734000000|2025-02-05 05:40:00|10763.7|10758.7|10764.3|10759.3|10764.7|10759.7|10763.6|10758.6|6
1738734300000|2025-02-05 05:45:00|10764.4|10759.4|10762.3|10757.3|10765.3|10760.3|10761.5|10756.5|23
1738734600000|2025-02-05 05:50:00|10762.2|10757.2|10762.7|10757.7|10763.1|10758.1|10761.5|10756.5|18
1738734900000|2025-02-05 05:55:00|10762.6|10757.6|10761.3|10756.3|10762.8|10757.8|10761.2|10756.2|27
1738735200000|2025-02-05 06:00:00|10761.4|10756.4|10762.2|10757.2|10762.8|10757.8|10761.4|10756.4|29
1738735500000|2025-02-05 06:05:00|10762.4|10757.4|10760.5|10755.5|10764.3|10759.3|10760.5|10755.5|24
1738735800000|2025-02-05 06:10:00|10760.4|10755.4|10757.8|10752.8|10760.5|10755.5|10757.7|10752.7|8
1738736100000|2025-02-05 06:15:00|10758|10753|10751.9|10746.9|10758|10753|10751.7|10746.7|14
1738736400000|2025-02-05 06:20:00|10752|10747|10746.9|10741.9|10753.9|10748.9|10746.2|10741.2|55
1738736700000|2025-02-05 06:25:00|10746.8|10741.8|10746.5|10741.5|10749.1|10744.1|10745.9|10740.9|16
1738737000000|2025-02-05 06:30:00|10746.6|10741.6|10747.7|10742.7|10748.4|10743.4|10746.4|10741.4|13
1738737300000|2025-02-05 06:35:00|10747.8|10742.8|10749.5|10744.5|10750|10745|10747.2|10742.2|18
1738737600000|2025-02-05 06:40:00|10749.8|10744.8|10750.8|10745.8|10751.4|10746.4|10749.6|10744.6|21
1738737900000|2025-02-05 06:45:00|10750.9|10745.9|10751.7|10746.7|10751.9|10746.9|10749.8|10744.8|9
1738738200000|2025-02-05 06:50:00|10751.6|10746.6|10750.1|10745.1|10752.4|10747.4|10750.1|10745.1|4
1738738500000|2025-02-05 06:55:00|10749.9|10744.9|10752.5|10747.5|10753.8|10748.8|10749|10744|34
1738738800000|2025-02-05 07:00:00|10752.6|10747.6|10755.3|10750.3|10755.8|10750.8|10752.6|10747.6|60
1738739100000|2025-02-05 07:05:00|10755.4|10750.4|10752|10747|10755.6|10750.6|10752|10747|11
1738739400000|2025-02-05 07:10:00|10752.1|10747.1|10748.8|10743.8|10752.8|10747.8|10748.4|10743.4|18
1738739700000|2025-02-05 07:15:00|10748.5|10743.5|10741.3|10736.3|10748.6|10743.6|10741.2|10736.2|65
1738740000000|2025-02-05 07:20:00|10741.2|10736.2|10743.2|10738.2|10743.6|10738.6|10740.8|10735.8|57
1738740300000|2025-02-05 07:25:00|10742.9|10737.9|10733.4|10728.4|10743.2|10738.2|10732.2|10727.2|170
1738740600000|2025-02-05 07:30:00|10733.7|10728.7|10738.6|10733.6|10738.7|10733.7|10731.5|10726.5|83
1738740900000|2025-02-05 07:35:00|10738.2|10733.2|10735.5|10730.5|10738.5|10733.5|10732.7|10727.7|62
1738741200000|2025-02-05 07:40:00|10735.2|10730.2|10736.6|10731.6|10738.7|10733.7|10734.6|10729.6|37
1738741500000|2025-02-05 07:45:00|10737|10732|10735|10730|10738.7|10733.7|10734.7|10729.7|37
1738741800000|2025-02-05 07:50:00|10734.8|10729.8|10741.5|10736.5|10742.2|10737.2|10733.2|10728.2|69
1738742100000|2025-02-05 07:55:00|10741.6|10736.6|10737.7|10732.7|10742.1|10737.1|10736.5|10731.5|27
1738742400000|2025-02-05 08:00:00|10737.8|10732.8|10736.2|10731.2|10739.8|10734.8|10733.4|10728.4|90
1738742700000|2025-02-05 08:05:00|10736.1|10731.1|10736.8|10731.8|10738.6|10733.6|10735.1|10730.1|46
1738743000000|2025-02-05 08:10:00|10736.7|10731.7|10737|10732|10737.7|10732.7|10735|10730|52
1738743300000|2025-02-05 08:15:00|10736.9|10731.9|10742.8|10737.8|10743.1|10738.1|10736.8|10731.8|114
1738743600000|2025-02-05 08:20:00|10742.7|10737.7|10739.4|10734.4|10743.8|10738.8|10738.8|10733.8|85
1738743900000|2025-02-05 08:25:00|10739.3|10734.3|10740.1|10735.1|10741.9|10736.9|10738.8|10733.8|116
1738744200000|2025-02-05 08:30:00|10740.3|10735.3|10740|10735|10741.8|10736.8|10738.1|10733.1|68
1738744500000|2025-02-05 08:35:00|10739.9|10734.9|10738.8|10733.8|10744.5|10739.5|10737.5|10732.5|64
1738744800000|2025-02-05 08:40:00|10738.6|10733.6|10732.7|10727.7|10738.6|10733.6|10732.4|10727.4|56
1738745100000|2025-02-05 08:45:00|10732.5|10727.5|10730.9|10725.9|10732.5|10727.5|10728.5|10723.5|68
1738745400000|2025-02-05 08:50:00|10731.2|10726.2|10728.3|10723.3|10732.3|10727.3|10727.6|10722.6|19
1738745700000|2025-02-05 08:55:00|10728.2|10723.2|10728.6|10723.6|10730.6|10725.6|10724.9|10719.9|52
1738746000000|2025-02-05 09:00:00|10728.7|10723.7|10726.7|10721.7|10730.1|10725.1|10725.2|10720.2|71
1738746300000|2025-02-05 09:05:00|10726.8|10721.8|10726.3|10721.3|10728.3|10723.3|10724.6|10719.6|43
1738746600000|2025-02-05 09:10:00|10726.2|10721.2|10723.1|10718.1|10728|10723|10722.6|10717.6|87
1738746900000|2025-02-05 09:15:00|10723.7|10718.7|10721.4|10716.4|10724.1|10719.1|10716.7|10711.7|122
1738747200000|2025-02-05 09:20:00|10721.5|10716.5|10719.3|10714.3|10722.6|10717.6|10718.5|10713.5|38
1738747500000|2025-02-05 09:25:00|10719.5|10714.5|10720.9|10715.9|10722|10717|10718.6|10713.6|54
1738747800000|2025-02-05 09:30:00|10720.8|10715.8|10722.9|10717.9|10724.5|10719.5|10720.8|10715.8|51
1738748100000|2025-02-05 09:35:00|10722.6|10717.6|10725.4|10720.4|10727.1|10722.1|10722.6|10717.6|112
1738748400000|2025-02-05 09:40:00|10725.3|10720.3|10721.4|10716.4|10725.4|10720.4|10721.2|10716.2|54
1738748700000|2025-02-05 09:45:00|10721.5|10716.5|10722.4|10717.4|10723.7|10718.7|10721.3|10716.3|28
1738749000000|2025-02-05 09:50:00|10722.3|10717.3|10725.1|10720.1|10725.6|10720.6|10722|10717|35
1738749300000|2025-02-05 09:55:00|10725.4|10720.4|10726.4|10721.4|10727.6|10722.6|10725|10720|50
1738749600000|2025-02-05 10:00:00|10726.5|10721.5|10724.2|10719.2|10728.1|10723.1|10722.3|10717.3|97
1738749900000|2025-02-05 10:05:00|10724.1|10719.1|10721.8|10716.8|10724.7|10719.7|10721.3|10716.3|86
1738750200000|2025-02-05 10:10:00|10721.7|10716.7|10722.1|10717.1|10723.6|10718.6|10721.4|10716.4|47
1738750500000|2025-02-05 10:15:00|10722|10717|10716.1|10711.1|10722.4|10717.4|10715.6|10710.6|54
1738750800000|2025-02-05 10:20:00|10716.7|10711.7|10717.8|10712.8|10717.8|10712.8|10713.5|10708.5|33
1738751100000|2025-02-05 10:25:00|10717.7|10712.7|10713.2|10708.2|10718.3|10713.3|10712.6|10707.6|49
1738751400000|2025-02-05 10:30:00|10713.3|10708.3|10706.6|10701.6|10714.7|10709.7|10706.6|10701.6|86
1738751700000|2025-02-05 10:35:00|10706.7|10701.7|10705|10700|10707.2|10702.2|10703.8|10698.8|91
1738752000000|2025-02-05 10:40:00|10705.2|10700.2|10707.5|10702.5|10709.1|10704.1|10705.2|10700.2|100
1738752300000|2025-02-05 10:45:00|10707.4|10702.4|10703.1|10698.1|10709.4|10704.4|10703.1|10698.1|75
1738752600000|2025-02-05 10:50:00|10703.2|10698.2|10708.6|10703.6|10708.9|10703.9|10702.5|10697.5|42
1738752900000|2025-02-05 10:55:00|10708.4|10703.4|10707.1|10702.1|10708.4|10703.4|10706.7|10701.7|30
1738753200000|2025-02-05 11:00:00|10706.7|10701.7|10710.1|10705.1|10710.5|10705.5|10706.7|10701.7|50
1738753500000|2025-02-05 11:05:00|10710.2|10705.2|10712.6|10707.6|10713.1|10708.1|10709|10704|42
1738753800000|2025-02-05 11:10:00|10712.5|10707.5|10712.5|10707.5|10714.6|10709.6|10712.2|10707.2|36
1738754100000|2025-02-05 11:15:00|10712.3|10707.3|10714.6|10709.6|10715.1|10710.1|10712.1|10707.1|17
1738754400000|2025-02-05 11:20:00|10714.8|10709.8|10715.6|10710.6|10717.3|10712.3|10714.7|10709.7|33
1738754700000|2025-02-05 11:25:00|10715.4|10710.4|10714.6|10709.6|10715.6|10710.6|10713.9|10708.9|11
1738755000000|2025-02-05 11:30:00|10714.5|10709.5|10716.4|10711.4|10716.8|10711.8|10714.3|10709.3|36
1738755300000|2025-02-05 11:35:00|10716.8|10711.8|10717.8|10712.8|10718.8|10713.8|10716.6|10711.6|57
1738755600000|2025-02-05 11:40:00|10717.7|10712.7|10717.3|10712.3|10718.5|10713.5|10716.2|10711.2|36
1738755900000|2025-02-05 11:45:00|10717.8|10712.8|10717.3|10712.3|10718.3|10713.3|10717.1|10712.1|71
1738756200000|2025-02-05 11:50:00|10717.4|10712.4|10717.7|10712.7|10719.3|10714.3|10716.7|10711.7|58
1738756500000|2025-02-05 11:55:00|10717.8|10712.8|10717.8|10712.8|10717.9|10712.9|10716|10711|56
1738756800000|2025-02-05 12:00:00|10717.9|10712.9|10719|10714|10720.8|10715.8|10717.8|10712.8|129
1738757100000|2025-02-05 12:05:00|10718.9|10713.9|10720.3|10715.3|10720.3|10715.3|10718.2|10713.2|55
1738757400000|2025-02-05 12:10:00|10720.2|10715.2|10719.4|10714.4|10720.9|10715.9|10718.7|10713.7|75
1738757700000|2025-02-05 12:15:00|10719.6|10714.6|10718.9|10713.9|10720.3|10715.3|10716.8|10711.8|74
1738758000000|2025-02-05 12:20:00|10718.8|10713.8|10719.8|10714.8|10719.9|10714.9|10717.8|10712.8|21
1738758300000|2025-02-05 12:25:00|10719.9|10714.9|10716.8|10711.8|10719.9|10714.9|10715.7|10710.7|59
1738758600000|2025-02-05 12:30:00|10716.9|10711.9|10716.6|10711.6|10718|10713|10715.2|10710.2|41
1738758900000|2025-02-05 12:35:00|10716.5|10711.5|10717|10712|10719|10714|10716.3|10711.3|23
1738759200000|2025-02-05 12:40:00|10717.1|10712.1|10716.2|10711.2|10717.5|10712.5|10715.9|10710.9|36
1738759500000|2025-02-05 12:45:00|10716|10711|10716.5|10711.5|10717.9|10712.9|10715.1|10710.1|46
1738759800000|2025-02-05 12:50:00|10716.4|10711.4|10714.1|10709.1|10716.8|10711.8|10713.6|10708.6|41
1738760100000|2025-02-05 12:55:00|10714.2|10709.2|10714.3|10709.3|10714.5|10709.5|10711.5|10706.5|46
1738760400000|2025-02-05 13:00:00|10714.5|10709.5|10712.4|10707.4|10715.6|10710.6|10712.3|10707.3|73
1738760700000|2025-02-05 13:05:00|10712.5|10707.5|10710.9|10705.9|10714.1|10709.1|10710|10705|57
1738761000000|2025-02-05 13:10:00|10710.6|10705.6|10710.8|10705.8|10711.1|10706.1|10707.7|10702.7|60
1738761300000|2025-02-05 13:15:00|10711|10706|10723|10718|10724.6|10718|10711|10704.9|116
1738761600000|2025-02-05 13:20:00|10722.9|10717.9|10716.9|10711.9|10722.9|10717.9|10715.5|10710.5|82
1738761900000|2025-02-05 13:25:00|10716.5|10711.5|10718.9|10713.9|10719.5|10714.5|10715.8|10710.8|38
1738762200000|2025-02-05 13:30:00|10718.8|10713.8|10724.3|10719.3|10725.5|10720.5|10714.6|10709.6|116
1738762500000|2025-02-05 13:35:00|10724.1|10719.1|10720.9|10715.9|10724.2|10719.2|10719.4|10714.4|137
1738762800000|2025-02-05 13:40:00|10721|10716|10723.4|10718.4|10725.8|10720.8|10720|10715|82
1738763100000|2025-02-05 13:45:00|10723.3|10718.3|10726.5|10721.5|10727.4|10722.4|10722.4|10717.4|48
1738763400000|2025-02-05 13:50:00|10726.4|10721.4|10730.4|10725.4|10731.4|10726.4|10726|10721|51
1738763700000|2025-02-05 13:55:00|10730.5|10725.5|10727.4|10722.4|10731.1|10726.1|10726.2|10721.2|328
1738764000000|2025-02-05 14:00:00|10727.3|10722.3|10729.8|10724.8|10729.9|10724.9|10725.2|10720.2|66
1738764300000|2025-02-05 14:05:00|10729.6|10724.6|10720.7|10715.7|10729.7|10724.7|10720.5|10715.5|80
1738764600000|2025-02-05 14:10:00|10720.5|10715.5|10717.7|10712.7|10721.2|10716.2|10716.5|10711.5|65
1738764900000|2025-02-05 14:15:00|10717.5|10712.5|10719.7|10714.7|10720.6|10715.6|10717|10712|54
1738765200000|2025-02-05 14:20:00|10719.6|10714.6|10718.7|10713.7|10719.7|10714.7|10716|10711|50
1738765500000|2025-02-05 14:25:00|10718.6|10713.6|10716.5|10711.5|10722.4|10717.4|10716.3|10711.3|59
1738765800000|2025-02-05 14:30:00|10716.4|10711.4|10717.4|10712.4|10717.7|10712.7|10713.6|10708.6|63
1738766100000|2025-02-05 14:35:00|10717.5|10712.5|10719.2|10714.2|10721.4|10716.4|10717.5|10712.5|52
1738766400000|2025-02-05 14:40:00|10719|10714|10721.3|10716.3|10722.8|10717.8|10718.9|10713.9|50
1738766700000|2025-02-05 14:45:00|10721.1|10716.1|10718|10713|10723.9|10718.9|10718|10713|80
1738767000000|2025-02-05 14:50:00|10717.8|10712.8|10714.7|10709.7|10718.3|10713.3|10713.5|10708.5|56
1738767300000|2025-02-05 14:55:00|10714.4|10709.4|10715.9|10708.9|10716.1|10711.1|10712.4|10707.4|85
1738767600000|2025-02-05 15:00:00|10714.9|10705.9|10706.7|10701.7|10714.9|10705.9|10695.9|10690.9|264
1738767900000|2025-02-05 15:05:00|10706.8|10701.8|10707.8|10702.8|10713.8|10708.8|10706.7|10701.7|93
1738768200000|2025-02-05 15:10:00|10708|10703|10708.9|10703.9|10713.3|10708.3|10706.2|10701.2|69
1738768500000|2025-02-05 15:15:00|10709.3|10704.3|10704.7|10699.7|10710.3|10705.3|10701.3|10696.3|87
1738768800000|2025-02-05 15:20:00|10704.8|10699.8|10708.4|10703.4|10709.8|10704.8|10702|10697|185
1738769100000|2025-02-05 15:25:00|10708.1|10703.1|10710|10705|10710.8|10705.8|10706.4|10701.4|61
1738769400000|2025-02-05 15:30:00|10709.9|10704.9|10712.1|10707.1|10712.5|10707.5|10708.8|10703.8|44
1738769700000|2025-02-05 15:35:00|10712.3|10707.3|10711.5|10706.5|10712.3|10707.3|10708.8|10703.8|34
1738770000000|2025-02-05 15:40:00|10711.7|10706.7|10710.7|10705.7|10713.8|10708.8|10709.7|10704.7|56
1738770300000|2025-02-05 15:45:00|10710.8|10705.8|10709.3|10704.3|10713.3|10708.3|10707.9|10702.9|30
1738770600000|2025-02-05 15:50:00|10709.2|10704.2|10707.2|10702.2|10709.3|10704.3|10705.4|10700.4|25
1738770900000|2025-02-05 15:55:00|10707.3|10702.3|10706.7|10701.7|10712.3|10707.3|10706.6|10701.6|41
1738771200000|2025-02-05 16:00:00|10706.8|10701.8|10707.3|10702.3|10708.7|10703.7|10704.3|10699.3|57
1738771500000|2025-02-05 16:05:00|10707.4|10702.4|10709.5|10704.5|10710.8|10705.8|10705.8|10700.8|78
1738771800000|2025-02-05 16:10:00|10709.8|10704.8|10714.8|10709.8|10714.8|10709.8|10708.4|10703.4|76
1738772100000|2025-02-05 16:15:00|10714.7|10709.7|10714.2|10709.2|10717.4|10712.4|10713.7|10708.7|56
1738772400000|2025-02-05 16:20:00|10714|10709|10710.1|10705.1|10714.3|10709.3|10707.8|10702.8|45
1738772700000|2025-02-05 16:25:00|10710|10705|10710|10705|10711.3|10706.3|10709.3|10704.3|83
1738773000000|2025-02-05 16:30:00|10710.1|10705.1|10705.8|10700.8|10710.3|10705.3|10705.8|10700.8|99
1738773300000|2025-02-05 16:35:00|10705.6|10700.6|10707.6|10702.6|10709.1|10704.1|10704.3|10699.3|83
1738773600000|2025-02-05 16:40:00|10707.8|10702.8|10712.2|10707.2|10713.1|10708.1|10707.5|10702.5|77
1738773900000|2025-02-05 16:45:00|10712.4|10707.4|10714.1|10709.1|10718.2|10713.2|10712.2|10707.2|76
1738774200000|2025-02-05 16:50:00|10714.2|10709.2|10712.7|10707.7|10715.2|10710.2|10711.7|10706.7|30
1738774500000|2025-02-05 16:55:00|10712.9|10707.9|10711.5|10706.5|10714.7|10709.7|10711.2|10706.2|36
1738774800000|2025-02-05 17:00:00|10711.4|10706.4|10708.3|10703.3|10712|10707|10708.1|10703.1|14
1738775100000|2025-02-05 17:05:00|10708.2|10703.2|10708.3|10703.3|10709.2|10704.2|10706|10701|29
1738775400000|2025-02-05 17:10:00|10708.2|10703.2|10709.7|10704.7|10710.2|10705.2|10707.2|10702.2|53
1738775700000|2025-02-05 17:15:00|10709.3|10704.3|10715.6|10710.6|10716.7|10711.7|10709.2|10704.2|92
1738776000000|2025-02-05 17:20:00|10715.5|10710.5|10717.7|10712.7|10718.1|10713.1|10714.9|10709.9|45
1738776300000|2025-02-05 17:25:00|10717.9|10712.9|10717.4|10712.4|10719.2|10714.2|10715.7|10710.7|26
1738776600000|2025-02-05 17:30:00|10717.6|10712.6|10714.6|10709.6|10717.6|10712.6|10714.3|10709.3|18
1738776900000|2025-02-05 17:35:00|10714.7|10709.7|10713.6|10708.6|10715|10710|10712.2|10707.2|24
1738777200000|2025-02-05 17:40:00|10713.8|10708.8|10713.5|10708.5|10714.8|10709.8|10713.1|10708.1|27
1738777500000|2025-02-05 17:45:00|10713.6|10708.6|10711.7|10706.7|10713.7|10708.7|10711.4|10706.4|13
1738777800000|2025-02-05 17:50:00|10712|10707|10710.4|10705.4|10712.1|10707.1|10709.2|10704.2|21
1738778100000|2025-02-05 17:55:00|10710.7|10705.7|10711.1|10706.1|10713.7|10708.7|10710.7|10705.7|19
1738778400000|2025-02-05 18:00:00|10711.2|10706.2|10712.3|10707.3|10712.3|10707.3|10709.6|10704.6|41
1738778700000|2025-02-05 18:05:00|10712.2|10707.2|10715.5|10710.5|10716.4|10711.4|10711.6|10706.6|26
1738779000000|2025-02-05 18:10:00|10715.6|10710.6|10713.7|10708.7|10715.9|10710.9|10713.6|10708.6|28
1738779300000|2025-02-05 18:15:00|10713.8|10708.8|10712.1|10707.1|10713.8|10708.8|10711.7|10706.7|8
1738779600000|2025-02-05 18:20:00|10712|10707|10712.5|10707.5|10713|10708|10710.1|10705.1|15
1738779900000|2025-02-05 18:25:00|10712.6|10707.6|10712.2|10707.2|10714.2|10709.2|10712|10707|18
1738780200000|2025-02-05 18:30:00|10712.3|10707.3|10713.2|10708.2|10714|10709|10711.6|10706.6|31
1738780500000|2025-02-05 18:35:00|10713.1|10708.1|10710.7|10705.7|10713.7|10708.7|10710.5|10705.5|25
1738780800000|2025-02-05 18:40:00|10711|10706|10711.3|10706.3|10711.5|10706.5|10710|10705|32
1738781100000|2025-02-05 18:45:00|10711.6|10706.6|10714.2|10709.2|10714.2|10709.2|10711.4|10706.4|28
1738781400000|2025-02-05 18:50:00|10714.4|10709.4|10714.1|10709.1|10715.7|10710.7|10714|10709|25
1738781700000|2025-02-05 18:55:00|10714.2|10709.2|10715.1|10710.1|10715.5|10710.5|10713.3|10708.3|18
1738782000000|2025-02-05 19:00:00|10715|10710|10716.4|10711.4|10717.2|10712.2|10714.4|10709.4|34
1738782300000|2025-02-05 19:05:00|10716.6|10711.6|10717|10712|10717.5|10712.5|10715.5|10710.5|11
1738782600000|2025-02-05 19:10:00|10717.1|10712.1|10718.1|10713.1|10719.2|10714.2|10717.1|10712.1|32
1738782900000|2025-02-05 19:15:00|10718.2|10713.2|10718|10713|10718.5|10713.5|10717|10712|24
1738783200000|2025-02-05 19:20:00|10718.1|10713.1|10719.5|10714.5|10720.2|10715.2|10717.7|10712.7|21
1738783500000|2025-02-05 19:25:00|10719.2|10714.2|10717.2|10712.2|10720.5|10715.5|10717|10712|29
1738783800000|2025-02-05 19:30:00|10717.1|10712.1|10718.5|10713.5|10720.2|10715.2|10717|10712|51
1738784100000|2025-02-05 19:35:00|10718.6|10713.6|10721.1|10716.1|10721.8|10716.8|10717.8|10712.8|38
1738784400000|2025-02-05 19:40:00|10721|10716|10722.8|10717.8|10723.4|10718.4|10721|10716|55
1738784700000|2025-02-05 19:45:00|10722.7|10717.7|10723.7|10718.7|10723.9|10718.9|10722|10717|33
1738785000000|2025-02-05 19:50:00|10723.6|10718.6|10723.9|10718.9|10724.7|10719.7|10721.9|10716.9|38
1738785300000|2025-02-05 19:55:00|10723.8|10718.8|10724.2|10719.2|10725.6|10720.6|10722.9|10717.9|173
1738785600000|2025-02-05 20:00:00|10724.3|10719.3|10727.3|10722.3|10727.3|10722.3|10724.3|10719.3|78
1738785900000|2025-02-05 20:05:00|10727.2|10722.2|10728.8|10723.8|10729.3|10724.3|10726.7|10721.7|29
1738786200000|2025-02-05 20:10:00|10728.7|10723.7|10729.8|10724.8|10730.9|10725.9|10728.7|10723.7|54
1738786500000|2025-02-05 20:15:00|10729.9|10724.9|10729.2|10724.2|10730.5|10725.5|10728.6|10723.6|17
1738786800000|2025-02-05 20:20:00|10729.7|10724.7|10729.8|10724.8|10730|10725|10727.8|10722.8|25
1738787100000|2025-02-05 20:25:00|10729.7|10724.7|10727.8|10722.8|10729.8|10724.8|10727.3|10722.3|28
1738787400000|2025-02-05 20:30:00|10727.7|10722.7|10728.3|10723.3|10729.8|10724.8|10727.7|10722.7|5
1738787700000|2025-02-05 20:35:00|10728.2|10723.2|10729.2|10724.2|10729.7|10724.7|10727.2|10722.2|5
1738788000000|2025-02-05 20:40:00|10729.3|10724.3|10729.4|10724.4|10730|10725|10728.7|10723.7|12
1738788300000|2025-02-05 20:45:00|10729.5|10724.5|10730.5|10725.5|10730.6|10725.6|10729.2|10724.2|17
1738788600000|2025-02-05 20:50:00|10730.6|10725.6|10726.6|10721.6|10730.6|10725.6|10726.3|10721.3|61
1738788900000|2025-02-05 20:55:00|10727|10722|10727.4|10722.4|10728.1|10723.1|10726|10721|77
1738789200000|2025-02-05 21:00:00|10727.6|10722.6|10727.2|10722.2|10727.8|10722.8|10726.2|10721.2|14
1738789500000|2025-02-05 21:05:00|10727.3|10722.3|10729.2|10724.2|10729.4|10724.4|10727.2|10722.2|5
1738789800000|2025-02-05 21:10:00|10729.1|10724.1|10727.3|10722.3|10729.1|10724.1|10727.2|10722.2|7
1738790100000|2025-02-05 21:15:00|10727.2|10722.2|10726.7|10721.7|10727.5|10722.5|10726|10721|22
1738790400000|2025-02-05 21:20:00|10726.9|10721.9|10726.4|10721.4|10727.5|10722.5|10725.4|10720.4|22
1738790700000|2025-02-05 21:25:00|10726.7|10721.7|10727.3|10722.3|10727.5|10722.5|10726.3|10721.3|6
1738791000000|2025-02-05 21:30:00|10727.2|10722.2|10727.9|10722.9|10728.5|10723.5|10727.2|10722.2|7
1738791300000|2025-02-05 21:35:00|10727.2|10722.2|10728.3|10723.3|10728.5|10723.5|10727|10722|3
1738791600000|2025-02-05 21:40:00|10728.2|10723.2|10731.1|10726.1|10731.2|10726.2|10727.6|10722.6|9
1738791900000|2025-02-05 21:45:00|10730.7|10725.7|10730.6|10725.6|10732.5|10727.5|10730.6|10725.6|33
1738792200000|2025-02-05 21:50:00|10730.7|10725.7|10730.8|10725.8|10732.1|10727.1|10730.7|10725.7|6
1738792500000|2025-02-05 21:55:00|10730.7|10725.7|10728.2|10723.2|10730.7|10725.7|10726.9|10721.9|21
1738803600000|2025-02-06 01:00:00|10730.8|10725.8|10730.9|10725.9|10732.5|10727.5|10729.8|10724.8|19
1738803900000|2025-02-06 01:05:00|10730.8|10725.8|10731|10726|10731.4|10726.4|10728.8|10723.8|6
1738804200000|2025-02-06 01:10:00|10731.1|10726.1|10729.3|10724.3|10731.1|10726.1|10728.8|10723.8|14
1738804500000|2025-02-06 01:15:00|10728.9|10723.9|10728|10723|10729.7|10724.7|10726.6|10721.6|11
1738804800000|2025-02-06 01:20:00|10727.9|10722.9|10728.5|10723.5|10728.9|10723.9|10726.9|10721.9|2
1738805100000|2025-02-06 01:25:00|10728.6|10723.6|10728.8|10723.8|10730.1|10725.1|10728.4|10723.4|8
1738805400000|2025-02-06 01:30:00|10729|10724|10724.1|10719.1|10729.6|10724.6|10723.4|10718.4|26
1738805700000|2025-02-06 01:35:00|10724.2|10719.2|10721.6|10716.6|10725|10720|10721.6|10716.6|24
1738806000000|2025-02-06 01:40:00|10722|10717|10723.2|10718.2|10724.3|10719.3|10720.9|10715.9|33
1738806300000|2025-02-06 01:45:00|10723|10718|10722.5|10717.5|10723.9|10718.9|10721.8|10716.8|14
1738806600000|2025-02-06 01:50:00|10722.4|10717.4|10723.4|10718.4|10725|10720|10721.9|10716.9|3
1738806900000|2025-02-06 01:55:00|10723.5|10718.5|10723|10718|10723.5|10718.5|10721.1|10716.1|14
1738807200000|2025-02-06 02:00:00|10723.3|10718.3|10723|10718|10724.1|10719.1|10721.5|10716.5|6
1738807500000|2025-02-06 02:05:00|10722.9|10717.9|10722.1|10717.1|10723.2|10718.2|10721.6|10716.6|21
1738807800000|2025-02-06 02:10:00|10721.9|10716.9|10726|10721|10726|10721|10720.8|10715.8|5
1738808100000|2025-02-06 02:15:00|10726.1|10721.1|10728.7|10723.7|10729.3|10724.3|10726|10721|10
1738808400000|2025-02-06 02:20:00|10728.6|10723.6|10733|10728|10733|10728|10728.1|10723.1|9
1738808700000|2025-02-06 02:25:00|10733.1|10728.1|10733.1|10728.1|10733.5|10728.5|10732.1|10727.1|30
1738809000000|2025-02-06 02:30:00|10733|10728|10734.4|10729.4|10734.7|10729.7|10733|10728|46
1738809300000|2025-02-06 02:35:00|10734.1|10729.1|10734.5|10729.5|10736.3|10731.3|10734.1|10729.1|24
1738809600000|2025-02-06 02:40:00|10734.6|10729.6|10734.5|10729.5|10736.4|10731.4|10734.5|10729.5|26
1738809900000|2025-02-06 02:45:00|10734.6|10729.6|10734.1|10729.1|10736.1|10731.1|10734|10729|6
1738810200000|2025-02-06 02:50:00|10734.2|10729.2|10732.1|10727.1|10734.2|10729.2|10731.6|10726.6|11
1738810500000|2025-02-06 02:55:00|10732.2|10727.2|10733.7|10728.7|10734.2|10729.2|10731.8|10726.8|21
1738810800000|2025-02-06 03:00:00|10733.8|10728.8|10734.2|10729.2|10734.5|10729.5|10732.4|10727.4|6
1738811100000|2025-02-06 03:05:00|10733.8|10728.8|10734.2|10729.2|10734.3|10729.3|10733.1|10728.1|10
1738811400000|2025-02-06 03:10:00|10734.1|10729.1|10734.6|10729.6|10735.7|10730.7|10734.1|10729.1|6
1738811700000|2025-02-06 03:15:00|10734.3|10729.3|10734.1|10729.1|10735.3|10730.3|10734.1|10729.1|24
1738812000000|2025-02-06 03:20:00|10734.2|10729.2|10733.7|10728.7|10734.8|10729.8|10733.1|10728.1|26
1738812300000|2025-02-06 03:25:00|10733.8|10728.8|10734.2|10729.2|10735.2|10730.2|10733.8|10728.8|15
1738812600000|2025-02-06 03:30:00|10734.3|10729.3|10733.1|10728.1|10735.2|10730.2|10733.1|10728.1|5
1738812900000|2025-02-06 03:35:00|10733.2|10728.2|10733.7|10728.7|10733.7|10728.7|10732.6|10727.6|11
1738813200000|2025-02-06 03:40:00|10733.8|10728.8|10735.8|10730.8|10735.8|10730.8|10733.7|10728.7|21
1738813500000|2025-02-06 03:45:00|10735.9|10730.9|10736.1|10731.1|10736.3|10731.3|10735.3|10730.3|18
1738813800000|2025-02-06 03:50:00|10735.9|10730.9|10737.6|10732.6|10737.6|10732.6|10735.9|10730.9|17
1738814100000|2025-02-06 03:55:00|10737.5|10732.5|10735.8|10730.8|10737.7|10732.7|10735.2|10730.2|7
1738814400000|2025-02-06 04:00:00|10735.7|10730.7|10735.7|10730.7|10737|10732|10735.3|10730.3|4
1738814700000|2025-02-06 04:05:00|10735.6|10730.6|10736.6|10731.6|10736.7|10731.7|10735.6|10730.6|3
1738815000000|2025-02-06 04:10:00|10736.7|10731.7|10735.2|10730.2|10736.7|10731.7|10734.7|10729.7|2
1738815300000|2025-02-06 04:15:00|10735|10730|10734.8|10729.8|10735.3|10730.3|10734.3|10729.3|48
1738815600000|2025-02-06 04:20:00|10734.9|10729.9|10734.4|10729.4|10735.5|10730.5|10734.3|10729.3|28
1738815900000|2025-02-06 04:25:00|10734.3|10729.3|10735.7|10730.7|10735.8|10730.8|10733.9|10728.9|7
1738816200000|2025-02-06 04:30:00|10735.8|10730.8|10736.9|10731.9|10736.9|10731.9|10735|10730|15
1738816500000|2025-02-06 04:35:00|10737.2|10732.2|10739.5|10734.5|10739.7|10734.7|10737.2|10732.2|12
1738816800000|2025-02-06 04:40:00|10739.3|10734.3|10739.6|10734.6|10739.7|10734.7|10738.2|10733.2|15
1738817100000|2025-02-06 04:45:00|10739.5|10734.5|10742|10737|10742|10737|10739.5|10734.5|37
1738817400000|2025-02-06 04:50:00|10741.9|10736.9|10740.7|10735.7|10742.9|10737.9|10740.6|10735.6|22
1738817700000|2025-02-06 04:55:00|10740.6|10735.6|10741.5|10736.5|10741.7|10736.7|10740|10735|10
1738818000000|2025-02-06 05:00:00|10741.2|10736.2|10739.5|10734.5|10741.3|10736.3|10739.5|10734.5|18
1738818300000|2025-02-06 05:05:00|10739.4|10734.4|10740|10735|10740.3|10735.3|10739|10734|5
1738818600000|2025-02-06 05:10:00|10739.8|10734.8|10739.2|10734.2|10740.3|10735.3|10737.7|10732.7|12
1738818900000|2025-02-06 05:15:00|10739.3|10734.3|10740|10735|10742.5|10737.5|10739.3|10734.3|34
1738819200000|2025-02-06 05:20:00|10739.9|10734.9|10738.8|10733.8|10740.8|10735.8|10738.7|10733.7|0
1738819500000|2025-02-06 05:25:00|10738.9|10733.9|10739.7|10734.7|10739.7|10734.7|10738.5|10733.5|6
1738819800000|2025-02-06 05:30:00|10739.8|10734.8|10738.5|10733.5|10740.3|10735.3|10738.2|10733.2|14
1738820100000|2025-02-06 05:35:00|10738.3|10733.3|10740.2|10735.2|10740.3|10735.3|10738.3|10733.3|1
1738820400000|2025-02-06 05:40:00|10740.3|10735.3|10740.7|10735.7|10741.6|10736.6|10740.2|10735.2|8
1738820700000|2025-02-06 05:45:00|10740.8|10735.8|10740.7|10735.7|10742|10737|10740.7|10735.7|21
1738821000000|2025-02-06 05:50:00|10740.8|10735.8|10741.3|10736.3|10742.3|10737.3|10740.8|10735.8|61
1738821300000|2025-02-06 05:55:00|10741.2|10736.2|10743.2|10738.2|10743.4|10738.4|10740.7|10735.7|4
1738821600000|2025-02-06 06:00:00|10743.1|10738.1|10743.7|10738.7|10744.3|10739.3|10742.2|10737.2|36
1738821900000|2025-02-06 06:05:00|10743.8|10738.8|10743.3|10738.3|10744.1|10739.1|10742.9|10737.9|9
1738822200000|2025-02-06 06:10:00|10743.1|10738.1|10743.1|10738.1|10743.6|10738.6|10742.3|10737.3|4
1738822500000|2025-02-06 06:15:00|10743.2|10738.2|10742.2|10737.2|10743.2|10738.2|10742|10737|2
1738822800000|2025-02-06 06:20:00|10742.3|10737.3|10741.7|10736.7|10743.2|10738.2|10741.5|10736.5|2
1738823100000|2025-02-06 06:25:00|10741.6|10736.6|10742.8|10737.8|10742.8|10737.8|10740.9|10735.9|0
1738823400000|2025-02-06 06:30:00|10742.9|10737.9|10740.9|10735.9|10742.9|10737.9|10740.9|10735.9|3
1738823700000|2025-02-06 06:35:00|10740.8|10735.8|10739.3|10734.3|10741.2|10736.2|10738.6|10733.6|9
1738824000000|2025-02-06 06:40:00|10739.4|10734.4|10739.4|10734.4|10739.7|10734.7|10738.3|10733.3|8
1738824300000|2025-02-06 06:45:00|10739.3|10734.3|10743.8|10738.8|10743.9|10738.9|10739.3|10734.3|18
1738824600000|2025-02-06 06:50:00|10743.7|10738.7|10741.9|10736.9|10743.8|10738.8|10741.8|10736.8|2
1738824900000|2025-02-06 06:55:00|10741.8|10736.8|10742.4|10737.4|10743.9|10738.9|10741.8|10736.8|13
1738825200000|2025-02-06 07:00:00|10742.6|10737.6|10743.8|10738.8|10744.3|10739.3|10742|10737|68
1738825500000|2025-02-06 07:05:00|10743.4|10738.4|10744.7|10739.7|10745.3|10740.3|10743.1|10738.1|41
1738825800000|2025-02-06 07:10:00|10744.6|10739.6|10746.4|10741.4|10746.5|10741.5|10742.8|10737.8|46
1738826100000|2025-02-06 07:15:00|10746.3|10741.3|10744.9|10739.9|10747.5|10742.5|10744.8|10739.8|28
1738826400000|2025-02-06 07:20:00|10744.6|10739.6|10744|10739|10744.6|10739.6|10741.5|10736.5|56
1738826700000|2025-02-06 07:25:00|10744.1|10739.1|10744|10739|10745.7|10740.7|10743.8|10738.8|20
1738827000000|2025-02-06 07:30:00|10744.2|10739.2|10747.8|10742.8|10747.8|10742.8|10743.4|10738.4|58
1738827300000|2025-02-06 07:35:00|10747.7|10742.7|10745.9|10740.9|10747.9|10742.9|10745.2|10740.2|36
1738827600000|2025-02-06 07:40:00|10746|10741|10747.1|10742.1|10748.2|10743.2|10745.9|10740.9|33
1738827900000|2025-02-06 07:45:00|10746.9|10741.9|10747.8|10742.8|10749.4|10744.4|10746.3|10741.3|46
1738828200000|2025-02-06 07:50:00|10748.1|10743.1|10750.8|10745.8|10751.4|10746.4|10746.7|10741.7|57
1738828500000|2025-02-06 07:55:00|10750.9|10745.9|10750.6|10745.6|10751.6|10746.6|10747.9|10742.9|96
1738828800000|2025-02-06 08:00:00|10750.5|10745.5|10749.2|10744.2|10751.9|10746.9|10748.3|10743.3|36
1738829100000|2025-02-06 08:05:00|10749.3|10744.3|10753.1|10748.1|10753.6|10748.6|10748.3|10743.3|64
1738829400000|2025-02-06 08:10:00|10753.3|10748.3|10755.9|10750.9|10757.5|10752.5|10752.4|10747.4|77
1738829700000|2025-02-06 08:15:00|10755.8|10750.8|10756.6|10751.6|10757.7|10752.7|10755.1|10750.1|31
1738830000000|2025-02-06 08:20:00|10756.9|10751.9|10756.9|10751.9|10759.5|10754.5|10755.4|10750.4|53
1738830300000|2025-02-06 08:25:00|10756.8|10751.8|10763.3|10758.3|10763.4|10758.4|10755.3|10750.3|77
1738830600000|2025-02-06 08:30:00|10763|10758|10763.1|10758.1|10767.3|10762.3|10761.8|10756.8|89
1738830900000|2025-02-06 08:35:00|10762.9|10757.9|10761.6|10756.6|10764|10759|10760.8|10755.8|113
1738831200000|2025-02-06 08:40:00|10761.3|10756.3|10764.2|10759.2|10765.8|10760.8|10761.3|10756.3|79
1738831500000|2025-02-06 08:45:00|10764.1|10759.1|10766.7|10761.7|10768.1|10763.1|10763.4|10758.4|60
1738831800000|2025-02-06 08:50:00|10766.5|10761.5|10766|10761|10768.9|10763.9|10765.7|10760.7|71
1738832100000|2025-02-06 08:55:00|10766.3|10761.3|10762.5|10757.5|10766.3|10761.3|10762.3|10757.3|36
1738832400000|2025-02-06 09:00:00|10762.8|10757.8|10759.9|10754.9|10763|10758|10759.8|10754.8|92
1738832700000|2025-02-06 09:05:00|10759.8|10754.8|10762.4|10757.4|10763|10758|10759.3|10754.3|24
1738833000000|2025-02-06 09:10:00|10762.3|10757.3|10762.5|10757.5|10763.2|10758.2|10760.4|10755.4|31
1738833300000|2025-02-06 09:15:00|10762.4|10757.4|10768.5|10763.5|10768.5|10763.5|10761.9|10756.9|24
1738833600000|2025-02-06 09:20:00|10768.6|10763.6|10771|10766|10772.5|10767.5|10768.6|10763.6|38
1738833900000|2025-02-06 09:25:00|10771.5|10766.5|10767.2|10762.2|10771.5|10766.5|10766.7|10761.7|40
1738834200000|2025-02-06 09:30:00|10770.6|10765.6|10766.4|10761.4|10771.4|10766.4|10765.8|10760.8|47
1738834500000|2025-02-06 09:35:00|10766.2|10761.2|10766|10761|10767.5|10762.5|10765.7|10760.7|43
1738834800000|2025-02-06 09:40:00|10766.1|10761.1|10768.4|10763.4|10769.2|10764.2|10764.6|10759.6|50
1738835100000|2025-02-06 09:45:00|10768.2|10763.2|10768.1|10763.1|10768.3|10763.3|10764.7|10759.7|40
1738835400000|2025-02-06 09:50:00|10768|10763|10767|10762|10768.8|10763.8|10766.5|10761.5|98
1738835700000|2025-02-06 09:55:00|10767.1|10762.1|10769.8|10764.8|10772.4|10767.4|10767.1|10762.1|47
1738836000000|2025-02-06 10:00:00|10769.9|10764.9|10767.6|10762.6|10770.2|10765.2|10766.4|10761.4|25
1738836300000|2025-02-06 10:05:00|10767.7|10762.7|10770.8|10765.8|10770.9|10765.9|10765.6|10760.6|35
1738836600000|2025-02-06 10:10:00|10770.9|10765.9|10768.7|10763.7|10771.2|10766.2|10767|10762|25
1738836900000|2025-02-06 10:15:00|10768.5|10763.5|10766.1|10761.1|10768.7|10763.7|10766.1|10761.1|26
1738837200000|2025-02-06 10:20:00|10766|10761|10765.1|10760.1|10766|10761|10764.1|10759.1|29
1738837500000|2025-02-06 10:25:00|10765.3|10760.3|10765.1|10760.1|10765.6|10760.6|10763.4|10758.4|39
1738837800000|2025-02-06 10:30:00|10765.2|10760.2|10766.1|10761.1|10767.6|10762.6|10764.4|10759.4|19
1738838100000|2025-02-06 10:35:00|10766.5|10761.5|10767.1|10762.1|10767.6|10762.6|10764.6|10759.6|17
1738838400000|2025-02-06 10:40:00|10767|10762|10772.1|10767.1|10773.1|10768.1|10767|10762|56
1738838700000|2025-02-06 10:45:00|10772|10767|10770.4|10765.4|10772|10767|10769.1|10764.1|103
1738839000000|2025-02-06 10:50:00|10770.2|10765.2|10769.2|10764.2|10771.2|10766.2|10769.1|10764.1|51
1738839300000|2025-02-06 10:55:00|10769.3|10764.3|10767.1|10762.1|10770.6|10765.6|10766.6|10761.6|74
1738839600000|2025-02-06 11:00:00|10767.2|10762.2|10769.1|10764.1|10770|10765|10767.1|10762.1|32
1738839900000|2025-02-06 11:05:00|10769.2|10764.2|10768.1|10763.1|10769.2|10764.2|10766.9|10761.9|24
1738840200000|2025-02-06 11:10:00|10768.2|10763.2|10768.1|10763.1|10769.6|10764.6|10766.5|10761.5|43
1738840500000|2025-02-06 11:15:00|10768.2|10763.2|10763|10758|10768.5|10763.5|10763|10758|47
1738840800000|2025-02-06 11:20:00|10762.9|10757.9|10761.7|10756.7|10764|10759|10761.5|10756.5|40
1738841100000|2025-02-06 11:25:00|10761.6|10756.6|10761.5|10756.5|10763|10758|10761.1|10756.1|23
1738841400000|2025-02-06 11:30:00|10761.4|10756.4|10765.7|10760.7|10766|10761|10761|10756|12
1738841700000|2025-02-06 11:35:00|10765.8|10760.8|10765.5|10760.5|10767|10762|10763.4|10758.4|31
1738842000000|2025-02-06 11:40:00|10765.4|10760.4|10766.1|10761.1|10767.1|10762.1|10765.4|10760.4|15
1738842300000|2025-02-06 11:45:00|10766.2|10761.2|10763.6|10758.6|10766.2|10761.2|10763.3|10758.3|11
1738842600000|2025-02-06 11:50:00|10763.4|10758.4|10764.6|10759.6|10765.7|10760.7|10762.6|10757.6|19
1738842900000|2025-02-06 11:55:00|10764.4|10759.4|10768.1|10763.1|10768.5|10763.5|10761.5|10756.5|43
1738843200000|2025-02-06 12:00:00|10768.5|10763.5|10770|10765|10775.3|10770.3|10764.6|10759.6|269
1738843500000|2025-02-06 12:05:00|10770.1|10765.1|10769.2|10764.2|10773.5|10768.5|10768.2|10763.2|57
1738843800000|2025-02-06 12:10:00|10769.4|10764.4|10768.5|10763.5|10773.6|10768.6|10768.5|10763.5|84
1738844100000|2025-02-06 12:15:00|10768.6|10763.6|10772.1|10767.1|10772.2|10767.2|10768|10763|60
1738844400000|2025-02-06 12:20:00|10772.2|10767.2|10772.4|10767.4|10774.3|10769.3|10771.1|10766.1|88
1738844700000|2025-02-06 12:25:00|10772.6|10767.6|10772|10767|10773.8|10768.8|10770.2|10765.2|29
1738845000000|2025-02-06 12:30:00|10771.9|10766.9|10770.7|10765.7|10772.4|10767.4|10768.5|10763.5|40
1738845300000|2025-02-06 12:35:00|10770.8|10765.8|10774.6|10769.6|10775.6|10770.6|10770.7|10765.7|39
1738845600000|2025-02-06 12:40:00|10774.5|10769.5|10767.7|10762.7|10774.5|10769.5|10766.9|10761.9|64
1738845900000|2025-02-06 12:45:00|10767.6|10762.6|10771.4|10766.4|10771.4|10766.4|10767.6|10762.6|29
1738846200000|2025-02-06 12:50:00|10771.2|10766.2|10772.2|10767.2|10772.8|10767.8|10769.2|10764.2|46
1738846500000|2025-02-06 12:55:00|10772.1|10767.1|10769.2|10764.2|10772.5|10767.5|10768.8|10763.8|38
1738846800000|2025-02-06 13:00:00|10769.1|10764.1|10772.9|10767.9|10775|10770|10768.1|10763.1|125
1738847100000|2025-02-06 13:05:00|10773|10768|10771.6|10766.6|10777.6|10772.6|10770.9|10765.9|63
1738847400000|2025-02-06 13:10:00|10771.5|10766.5|10769.8|10764.8|10773.1|10768.1|10768.7|10763.7|22
1738847700000|2025-02-06 13:15:00|10769.7|10764.7|10770.5|10765.5|10771.8|10766.8|10769.4|10764.4|48
1738848000000|2025-02-06 13:20:00|10770.6|10765.6|10771.2|10766.2|10771.8|10766.8|10769.1|10764.1|31
1738848300000|2025-02-06 13:25:00|10771.4|10766.4|10772.4|10767.4|10775.7|10770.7|10768.8|10763.8|26
1738848600000|2025-02-06 13:30:00|10773|10766|10763.7|10758.7|10773|10767.1|10763|10758|55
1738848900000|2025-02-06 13:35:00|10763.4|10758.4|10764|10759|10766.1|10761.1|10761.4|10756.4|82
1738849200000|2025-02-06 13:40:00|10763.9|10758.9|10767.5|10762.5|10767.6|10762.6|10762.4|10757.4|51
1738849500000|2025-02-06 13:45:00|10767.6|10762.6|10769.5|10764.5|10769.6|10764.6|10766.5|10761.5|86
1738849800000|2025-02-06 13:50:00|10769.1|10764.1|10769.3|10764.3|10771.8|10766.8|10767.1|10762.1|42
1738850100000|2025-02-06 13:55:00|10769.4|10764.4|10765.9|10760.9|10771.1|10766.1|10765.1|10760.1|122
1738850400000|2025-02-06 14:00:00|10765.8|10760.8|10766.2|10761.2|10767.3|10762.3|10763.4|10758.4|48
1738850700000|2025-02-06 14:05:00|10766.1|10761.1|10762|10757|10766.4|10761.4|10761.1|10756.1|31
1738851000000|2025-02-06 14:10:00|10762.1|10757.1|10762.1|10757.1|10763.7|10758.7|10760.6|10755.6|40
1738851300000|2025-02-06 14:15:00|10762|10757|10764.2|10759.2|10765.1|10760.1|10762|10757|49
1738851600000|2025-02-06 14:20:00|10764.1|10759.1|10763.1|10758.1|10765.3|10760.3|10763|10758|29
1738851900000|2025-02-06 14:25:00|10763|10758|10759.7|10754.7|10763.1|10758.1|10759.6|10754.6|56
1738852200000|2025-02-06 14:30:00|10759.6|10754.6|10756.4|10751.4|10761.7|10756.7|10756.3|10751.3|51
1738852500000|2025-02-06 14:35:00|10756.6|10751.6|10753.8|10748.8|10757.2|10752.2|10753|10748|71
1738852800000|2025-02-06 14:40:00|10753.7|10748.7|10752.6|10747.6|10755.1|10750.1|10751.7|10746.7|46
1738853100000|2025-02-06 14:45:00|10752.7|10747.7|10762.6|10757.6|10762.9|10757.9|10751.1|10746.1|118
1738853400000|2025-02-06 14:50:00|10762.4|10757.4|10761.4|10756.4|10762.9|10757.9|10759.7|10754.7|60
1738853700000|2025-02-06 14:55:00|10761.5|10756.5|10764.9|10759.9|10765.2|10760.2|10759.9|10754.9|65
1738854000000|2025-02-06 15:00:00|10765|10760|10756|10751|10765.9|10760.9|10754.5|10749.5|57
1738854300000|2025-02-06 15:05:00|10755.9|10750.9|10755.9|10750.9|10759|10754|10753.9|10748.9|46
1738854600000|2025-02-06 15:10:00|10755.8|10750.8|10754.6|10749.6|10757.7|10752.7|10754.1|10749.1|41
1738854900000|2025-02-06 15:15:00|10754.5|10749.5|10751.3|10746.3|10754.6|10749.6|10751.1|10746.1|101
1738855200000|2025-02-06 15:20:00|10751.4|10746.4|10753.6|10748.6|10754.6|10749.6|10749.4|10744.4|75
1738855500000|2025-02-06 15:25:00|10753.5|10748.5|10758.5|10753.5|10758.5|10753.5|10752.6|10747.6|35
1738855800000|2025-02-06 15:30:00|10758.6|10753.6|10759.7|10754.7|10761.6|10756.6|10757.6|10752.6|185
1738856100000|2025-02-06 15:35:00|10759.6|10754.6|10759.2|10754.2|10762|10757|10758.7|10753.7|242
1738856400000|2025-02-06 15:40:00|10759.3|10754.3|10757.2|10752.2|10760.2|10755.2|10754.7|10749.7|70
1738856700000|2025-02-06 15:45:00|10757.1|10752.1|10751.7|10746.7|10757.2|10752.2|10751.3|10746.3|124
1738857000000|2025-02-06 15:50:00|10751.8|10746.8|10754.1|10749.1|10755.2|10750.2|10751.8|10746.8|183
1738857300000|2025-02-06 15:55:00|10754.2|10749.2|10751.1|10746.1|10754.8|10749.8|10750.1|10745.1|310
1738857600000|2025-02-06 16:00:00|10751|10746|10749.1|10744.1|10752.1|10747.1|10749.1|10744.1|77
1738857900000|2025-02-06 16:05:00|10748.8|10743.8|10749.4|10744.4|10749.6|10744.6|10747|10742|60
1738858200000|2025-02-06 16:10:00|10749.3|10744.3|10750.5|10745.5|10750.6|10745.6|10745.1|10740.1|96
1738858500000|2025-02-06 16:15:00|10750.4|10745.4|10747.2|10742.2|10751.1|10746.1|10746|10741|37
1738858800000|2025-02-06 16:20:00|10747.1|10742.1|10744.5|10739.5|10747.2|10742.2|10744.1|10739.1|106
1738859100000|2025-02-06 16:25:00|10744.6|10739.6|10745.6|10740.6|10746.2|10741.2|10743.5|10738.5|69
1738859400000|2025-02-06 16:30:00|10745.7|10740.7|10746.2|10741.2|10747.8|10742.8|10744|10739|186
1738859700000|2025-02-06 16:35:00|10746.1|10741.1|10747.7|10742.7|10749.7|10744.7|10745.6|10740.6|84
1738860000000|2025-02-06 16:40:00|10747.6|10742.6|10750.3|10745.3|10750.3|10745.3|10747.6|10742.6|67
1738860300000|2025-02-06 16:45:00|10750.6|10745.6|10751.9|10746.9|10752|10747|10750.3|10745.3|30
1738860600000|2025-02-06 16:50:00|10752|10747|10750.7|10745.7|10752.2|10747.2|10748.6|10743.6|34
1738860900000|2025-02-06 16:55:00|10750.8|10745.8|10754.4|10749.4|10754.4|10749.4|10750.7|10745.7|30
1738861200000|2025-02-06 17:00:00|10754.3|10749.3|10749.2|10744.2|10755.7|10750.7|10749.1|10744.1|59
1738861500000|2025-02-06 17:05:00|10749.3|10744.3|10747.6|10742.6|10749.8|10744.8|10746.4|10741.4|24
1738861800000|2025-02-06 17:10:00|10747.7|10742.7|10746.7|10741.7|10748.3|10743.3|10746.4|10741.4|31
1738862100000|2025-02-06 17:15:00|10746.8|10741.8|10747.9|10742.9|10748.1|10743.1|10743.8|10738.8|23
1738862400000|2025-02-06 17:20:00|10748|10743|10745.2|10740.2|10748|10743|10744.9|10739.9|31
1738862700000|2025-02-06 17:25:00|10745|10740|10744.2|10739.2|10745.7|10740.7|10743.8|10738.8|19
1738863000000|2025-02-06 17:30:00|10744.3|10739.3|10747.3|10742.3|10748.4|10743.4|10744.2|10739.2|36
1738863300000|2025-02-06 17:35:00|10747.4|10742.4|10745.6|10740.6|10747.9|10742.9|10745.3|10740.3|29
1738863600000|2025-02-06 17:40:00|10745.7|10740.7|10746.3|10741.3|10746.5|10741.5|10744.3|10739.3|52
1738863900000|2025-02-06 17:45:00|10746.2|10741.2|10745.9|10740.9|10747.7|10742.7|10744.8|10739.8|79
1738864200000|2025-02-06 17:50:00|10745.8|10740.8|10745.2|10740.2|10746.3|10741.3|10744.8|10739.8|71
1738864500000|2025-02-06 17:55:00|10744.8|10739.8|10742.9|10737.9|10745.2|10740.2|10741.8|10736.8|36
1738864800000|2025-02-06 18:00:00|10742.8|10737.8|10739.4|10734.4|10742.9|10737.9|10739|10734|36
1738865100000|2025-02-06 18:05:00|10739.3|10734.3|10741.7|10736.7|10747.7|10742.7|10736.8|10731.8|401
1738865400000|2025-02-06 18:10:00|10741.8|10736.8|10742.2|10737.2|10743.5|10738.5|10736.6|10731.6|355
1738865700000|2025-02-06 18:15:00|10742.1|10737.1|10737.7|10732.7|10742.3|10737.3|10736.5|10731.5|113
1738866000000|2025-02-06 18:20:00|10737.6|10732.6|10738.2|10733.2|10740.7|10735.7|10737.6|10732.6|46
1738866300000|2025-02-06 18:25:00|10738.3|10733.3|10735.6|10730.6|10739.2|10734.2|10735.1|10730.1|27
1738866600000|2025-02-06 18:30:00|10735.7|10730.7|10738.3|10733.3|10738.3|10733.3|10734.6|10729.6|43
1738866900000|2025-02-06 18:35:00|10738.1|10733.1|10732.3|10727.3|10738.1|10733.1|10731.9|10726.9|184
1738867200000|2025-02-06 18:40:00|10732.4|10727.4|10726.9|10721.9|10733.2|10728.2|10726.6|10721.6|53
1738867500000|2025-02-06 18:45:00|10727|10722|10728.1|10723.1|10728.6|10723.6|10725.6|10720.6|32
1738867800000|2025-02-06 18:50:00|10728.2|10723.2|10732.4|10727.4|10732.9|10727.9|10728.2|10723.2|32
1738868100000|2025-02-06 18:55:00|10732.8|10727.8|10731|10726|10735.9|10730.9|10730.3|10725.3|22
1738868400000|2025-02-06 19:00:00|10730.9|10725.9|10731.8|10726.8|10731.8|10726.8|10729.2|10724.2|32
1738868700000|2025-02-06 19:05:00|10731.9|10726.9|10732.3|10727.3|10733.8|10728.8|10731.9|10726.9|27
1738869000000|2025-02-06 19:10:00|10732.2|10727.2|10733.9|10728.9|10733.9|10728.9|10731.8|10726.8|20
1738869300000|2025-02-06 19:15:00|10733.8|10728.8|10734.8|10729.8|10736.6|10731.6|10733.8|10728.8|14
1738869600000|2025-02-06 19:20:00|10734.9|10729.9|10735.3|10730.3|10735.6|10730.6|10733.8|10728.8|33
1738869900000|2025-02-06 19:25:00|10735.5|10730.5|10735.8|10730.8|10735.9|10730.9|10734.5|10729.5|42
1738870200000|2025-02-06 19:30:00|10735.9|10730.9|10736.6|10731.6|10738|10733|10735.6|10730.6|37
1738870500000|2025-02-06 19:35:00|10736.7|10731.7|10738.4|10733.4|10739.1|10734.1|10736.7|10731.7|27
1738870800000|2025-02-06 19:40:00|10738.3|10733.3|10737.4|10732.4|10739.4|10734.4|10737.3|10732.3|30
1738871100000|2025-02-06 19:45:00|10737.6|10732.6|10735.2|10730.2|10737.6|10732.6|10734.6|10729.6|17
1738871400000|2025-02-06 19:50:00|10735.3|10730.3|10737.2|10732.2|10737.8|10732.8|10735.1|10730.1|31
1738871700000|2025-02-06 19:55:00|10737.3|10732.3|10736.2|10731.2|10737.6|10732.6|10735|10730|270
1738872000000|2025-02-06 20:00:00|10736.4|10731.4|10735.1|10730.1|10737|10732|10734.9|10729.9|40
1738872300000|2025-02-06 20:05:00|10735.2|10730.2|10731.8|10726.8|10735.4|10730.4|10731.6|10726.6|110
1738872600000|2025-02-06 20:10:00|10732.1|10727.1|10733.5|10728.5|10733.7|10728.7|10731.6|10726.6|12
1738872900000|2025-02-06 20:15:00|10733.6|10728.6|10734|10729|10734.6|10729.6|10732.5|10727.5|16
1738873200000|2025-02-06 20:20:00|10734.1|10729.1|10735|10730|10735.1|10730.1|10733.6|10728.6|15
1738873500000|2025-02-06 20:25:00|10734.9|10729.9|10736.8|10731.8|10737|10732|10734.7|10729.7|30
1738873800000|2025-02-06 20:30:00|10737|10732|10736.2|10731.2|10738.1|10733.1|10736.2|10731.2|14
1738874100000|2025-02-06 20:35:00|10736.3|10731.3|10735.9|10730.9|10736.6|10731.6|10735.2|10730.2|12
1738874400000|2025-02-06 20:40:00|10735.7|10730.7|10735.2|10730.2|10735.7|10730.7|10733.9|10728.9|20
1738874700000|2025-02-06 20:45:00|10735.5|10730.5|10736|10731|10737.6|10732.6|10735.2|10730.2|39
1738875000000|2025-02-06 20:50:00|10735.7|10730.7|10734.1|10729.1|10736|10731|10734|10729|57
1738875300000|2025-02-06 20:55:00|10734.2|10729.2|10733.1|10728.1|10734.6|10729.6|10732.6|10727.6|137
1738875600000|2025-02-06 21:00:00|10733.5|10728.5|10734.5|10729.5|10734.6|10729.6|10732.7|10727.7|44
1738875900000|2025-02-06 21:05:00|10734.1|10729.1|10733.3|10728.3|10734.1|10729.1|10733.1|10728.1|10
1738876200000|2025-02-06 21:10:00|10733.4|10728.4|10734.4|10729.4|10734.7|10729.7|10733.2|10728.2|3
1738876500000|2025-02-06 21:15:00|10734.2|10729.2|10735.2|10730.2|10735.3|10730.3|10734.1|10729.1|18
1738876800000|2025-02-06 21:20:00|10735.3|10730.3|10736.7|10731.7|10736.7|10731.7|10735.2|10730.2|27
1738877100000|2025-02-06 21:25:00|10736.6|10731.6|10733.8|10728.8|10736.6|10731.6|10733.8|10728.8|1
1738877400000|2025-02-06 21:30:00|10733.7|10728.7|10734.4|10729.4|10734.7|10729.7|10733.7|10728.7|6
1738877700000|2025-02-06 21:35:00|10734.3|10729.3|10734.4|10729.4|10734.5|10729.5|10734.2|10729.2|3
1738878000000|2025-02-06 21:40:00|10734.2|10729.2|10734.6|10729.6|10734.7|10729.7|10733.6|10728.6|3
1738878300000|2025-02-06 21:45:00|10734.4|10729.4|10734.9|10729.9|10735.4|10730.4|10734.2|10729.2|6
1738878600000|2025-02-06 21:50:00|10734.7|10729.7|10735.1|10730.1|10735.8|10730.8|10734.7|10729.7|0
1738878900000|2025-02-06 21:55:00|10734.9|10729.9|10746.6|10737.6|10746.6|10737.6|10734.9|10729.9|8
1738890000000|2025-02-07 01:00:00|10740.7|10735.7|10740.3|10735.3|10741.6|10736.6|10739.8|10734.8|54
1738890300000|2025-02-07 01:05:00|10740.2|10735.2|10742.4|10737.4|10742.8|10737.8|10739.9|10734.9|144
1738890600000|2025-02-07 01:10:00|10742.3|10737.3|10744.5|10739.5|10744.8|10739.8|10742.3|10737.3|76
1738890900000|2025-02-07 01:15:00|10744.6|10739.6|10742.8|10737.8|10744.6|10739.6|10742.1|10737.1|18
1738891200000|2025-02-07 01:20:00|10742.7|10737.7|10741.3|10736.3|10743.3|10738.3|10741.3|10736.3|31
1738891500000|2025-02-07 01:25:00|10741.4|10736.4|10742.1|10737.1|10742.5|10737.5|10741.1|10736.1|11
1738891800000|2025-02-07 01:30:00|10742.3|10737.3|10742.5|10737.5|10744.1|10739.1|10741.8|10736.8|18
1738892100000|2025-02-07 01:35:00|10742.6|10737.6|10742.3|10737.3|10743|10738|10740.1|10735.1|23
1738892400000|2025-02-07 01:40:00|10742.1|10737.1|10742.6|10737.6|10743.6|10738.6|10741.7|10736.7|11
1738892700000|2025-02-07 01:45:00|10742.5|10737.5|10740.5|10735.5|10743.4|10738.4|10739.6|10734.6|4
1738893000000|2025-02-07 01:50:00|10740.4|10735.4|10736.3|10731.3|10740.8|10735.8|10736.1|10731.1|26
1738893300000|2025-02-07 01:55:00|10736.1|10731.1|10738.4|10733.4|10739|10734|10735.4|10730.4|38
1738893600000|2025-02-07 02:00:00|10738.3|10733.3|10738.6|10733.6|10739.3|10734.3|10736.9|10731.9|26
1738893900000|2025-02-07 02:05:00|10738.8|10733.8|10738.3|10733.3|10739|10734|10737|10732|30
1738894200000|2025-02-07 02:10:00|10738.1|10733.1|10739.4|10734.4|10739.5|10734.5|10736.9|10731.9|20
1738894500000|2025-02-07 02:15:00|10739.3|10734.3|10739.1|10734.1|10739.3|10734.3|10737.1|10732.1|14
1738894800000|2025-02-07 02:20:00|10739.4|10734.4|10738|10733|10739.4|10734.4|10737.7|10732.7|29
1738895100000|2025-02-07 02:25:00|10738.1|10733.1|10737.8|10732.8|10739.5|10734.5|10737.5|10732.5|5
1738895400000|2025-02-07 02:30:00|10737.6|10732.6|10738.5|10733.5|10739|10734|10737.5|10732.5|1
1738895700000|2025-02-07 02:35:00|10738.6|10733.6|10738|10733|10739.2|10734.2|10737.1|10732.1|18
1738896000000|2025-02-07 02:40:00|10737.7|10732.7|10739.1|10734.1|10739.4|10734.4|10737|10732|8
1738896300000|2025-02-07 02:45:00|10739.2|10734.2|10740.7|10735.7|10741.1|10736.1|10738.6|10733.6|5
1738896600000|2025-02-07 02:50:00|10740.5|10735.5|10740.1|10735.1|10741.4|10736.4|10740|10735|0
1738896900000|2025-02-07 02:55:00|10740|10735|10738.1|10733.1|10740.1|10735.1|10738.1|10733.1|4
1738897200000|2025-02-07 03:00:00|10738|10733|10738.3|10733.3|10738.6|10733.6|10736.9|10731.9|9
1738897500000|2025-02-07 03:05:00|10738.2|10733.2|10739.9|10734.9|10740|10735|10738.2|10733.2|8
1738897800000|2025-02-07 03:10:00|10740|10735|10738.5|10733.5|10740.5|10735.5|10738.1|10733.1|2
1738898100000|2025-02-07 03:15:00|10738.4|10733.4|10738.5|10733.5|10738.6|10733.6|10736.5|10731.5|22
1738898400000|2025-02-07 03:20:00|10738.7|10733.7|10738.4|10733.4|10738.9|10733.9|10736.8|10731.8|10
1738898700000|2025-02-07 03:25:00|10738.5|10733.5|10738.9|10733.9|10739.2|10734.2|10737.9|10732.9|4
1738899000000|2025-02-07 03:30:00|10739.2|10734.2|10739|10734|10739.3|10734.3|10738|10733|25
1738899300000|2025-02-07 03:35:00|10739.3|10734.3|10742.4|10737.4|10742.4|10737.4|10738.9|10733.9|14
1738899600000|2025-02-07 03:40:00|10742.3|10737.3|10744.4|10739.4|10744.4|10739.4|10742.2|10737.2|16
1738899900000|2025-02-07 03:45:00|10744.3|10739.3|10744.9|10739.9|10744.9|10739.9|10743.8|10738.8|6
1738900200000|2025-02-07 03:50:00|10744.8|10739.8|10743.3|10738.3|10744.9|10739.9|10743.1|10738.1|20
1738900500000|2025-02-07 03:55:00|10743.2|10738.2|10742.6|10737.6|10743.9|10738.9|10742.6|10737.6|5
1738900800000|2025-02-07 04:00:00|10742.4|10737.4|10742.4|10737.4|10742.4|10737.4|10741.8|10736.8|2
1738901100000|2025-02-07 04:05:00|10742.5|10737.5|10744.4|10739.4|10744.7|10739.7|10742.4|10737.4|13
1738901400000|2025-02-07 04:10:00|10744.7|10739.7|10745.3|10740.3|10745.4|10740.4|10744.3|10739.3|14
1738901700000|2025-02-07 04:15:00|10745.4|10740.4|10745.9|10740.9|10746.9|10741.9|10744.8|10739.8|12
1738902000000|2025-02-07 04:20:00|10746|10741|10744.5|10739.5|10746.4|10741.4|10744.5|10739.5|12
1738902300000|2025-02-07 04:25:00|10744.4|10739.4|10743|10738|10744.5|10739.5|10742.9|10737.9|24
1738902600000|2025-02-07 04:30:00|10743.1|10738.1|10741.1|10736.1|10743.1|10738.1|10740.6|10735.6|25
1738902900000|2025-02-07 04:35:00|10741.2|10736.2|10744|10739|10744.1|10739.1|10741.2|10736.2|1
1738903200000|2025-02-07 04:40:00|10743.9|10738.9|10743.8|10738.8|10744.1|10739.1|10743.4|10738.4|4
1738903500000|2025-02-07 04:45:00|10743.7|10738.7|10744.5|10739.5|10744.5|10739.5|10743.4|10738.4|24
1738903800000|2025-02-07 04:50:00|10744.4|10739.4|10744.8|10739.8|10744.8|10739.8|10744.3|10739.3|11
1738904100000|2025-02-07 04:55:00|10744.6|10739.6|10743.1|10738.1|10744.6|10739.6|10743.1|10738.1|12
1738904400000|2025-02-07 05:00:00|10743.2|10738.2|10742.5|10737.5|10744.1|10739.1|10742.5|10737.5|15
1738904700000|2025-02-07 05:05:00|10742.6|10737.6|10743.4|10738.4|10743.9|10738.9|10742.6|10737.6|4
1738905000000|2025-02-07 05:10:00|10743.3|10738.3|10744.6|10739.6|10744.6|10739.6|10743|10738|1
1738905300000|2025-02-07 05:15:00|10744.7|10739.7|10744.7|10739.7|10745.5|10740.5|10744.5|10739.5|7
1738905600000|2025-02-07 05:20:00|10744.8|10739.8|10745.8|10740.8|10746.1|10741.1|10744.8|10739.8|4
1738905900000|2025-02-07 05:25:00|10745.7|10740.7|10745|10740|10745.7|10740.7|10744|10739|2
1738906200000|2025-02-07 05:30:00|10744.9|10739.9|10743.4|10738.4|10745|10740|10743.4|10738.4|3
1738906500000|2025-02-07 05:35:00|10743.6|10738.6|10744|10739|10744|10739|10743|10738|3
1738906800000|2025-02-07 05:40:00|10744.1|10739.1|10746.5|10741.5|10747|10742|10744|10739|6
1738907100000|2025-02-07 05:45:00|10746.6|10741.6|10747.1|10742.1|10747.3|10742.3|10745.9|10740.9|10
1738907400000|2025-02-07 05:50:00|10747.2|10742.2|10748.4|10743.4|10749.7|10744.7|10747.2|10742.2|31
1738907700000|2025-02-07 05:55:00|10748.5|10743.5|10748.1|10743.1|10749.3|10744.3|10748.1|10743.1|13
1738908000000|2025-02-07 06:00:00|10748.3|10743.3|10749|10744|10749.6|10744.6|10747.9|10742.9|10
1738908300000|2025-02-07 06:05:00|10749.1|10744.1|10748|10743|10749.1|10744.1|10747.5|10742.5|4
1738908600000|2025-02-07 06:10:00|10748.1|10743.1|10747.1|10742.1|10749.1|10744.1|10746.6|10741.6|14
1738908900000|2025-02-07 06:15:00|10747|10742|10748.5|10743.5|10748.6|10743.6|10746.6|10741.6|15
1738909200000|2025-02-07 06:20:00|10748.6|10743.6|10747.8|10742.8|10748.9|10743.9|10746.9|10741.9|3
1738909500000|2025-02-07 06:25:00|10747.5|10742.5|10746.9|10741.9|10747.5|10742.5|10746.4|10741.4|6
1738909800000|2025-02-07 06:30:00|10746.8|10741.8|10747.8|10742.8|10748|10743|10746.4|10741.4|8
1738910100000|2025-02-07 06:35:00|10747.9|10742.9|10746|10741|10748.5|10743.5|10745.9|10740.9|18
1738910400000|2025-02-07 06:40:00|10745.9|10740.9|10746.5|10741.5|10747|10742|10745.9|10740.9|1
1738910700000|2025-02-07 06:45:00|10746.4|10741.4|10747.9|10742.9|10747.9|10742.9|10746.4|10741.4|3
1738911000000|2025-02-07 06:50:00|10748|10743|10749.4|10744.4|10749.5|10744.5|10748|10743|9
1738911300000|2025-02-07 06:55:00|10749.5|10744.5|10748|10743|10749.6|10744.6|10747.9|10742.9|12
1738911600000|2025-02-07 07:00:00|10748.1|10743.1|10745.8|10740.8|10749.3|10744.3|10745.8|10740.8|31
1738911900000|2025-02-07 07:05:00|10745.7|10740.7|10746.8|10741.8|10746.9|10741.9|10744.5|10739.5|25
1738912200000|2025-02-07 07:10:00|10746.9|10741.9|10746.4|10741.4|10747|10742|10745.3|10740.3|30
1738912500000|2025-02-07 07:15:00|10746.3|10741.3|10743.8|10738.8|10746.9|10741.9|10743.5|10738.5|54
1738912800000|2025-02-07 07:20:00|10743.9|10738.9|10742.5|10737.5|10745.5|10740.5|10742.5|10737.5|29
1738913100000|2025-02-07 07:25:00|10742.6|10737.6|10741.4|10736.4|10743.9|10738.9|10740.9|10735.9|16
1738913400000|2025-02-07 07:30:00|10741.3|10736.3|10741.6|10736.6|10743.4|10738.4|10741.3|10736.3|13
1738913700000|2025-02-07 07:35:00|10741.8|10736.8|10740|10735|10742.8|10737.8|10739.9|10734.9|19
1738914000000|2025-02-07 07:40:00|10740.1|10735.1|10738.5|10733.5|10740.1|10735.1|10737.4|10732.4|45
1738914300000|2025-02-07 07:45:00|10738.6|10733.6|10740|10735|10740.5|10735.5|10738.5|10733.5|13
1738914600000|2025-02-07 07:50:00|10739.9|10734.9|10739|10734|10740.9|10735.9|10737.5|10732.5|61
1738914900000|2025-02-07 07:55:00|10739.1|10734.1|10737.7|10732.7|10740|10735|10736.4|10731.4|35
1738915200000|2025-02-07 08:00:00|10737.8|10732.8|10734.7|10729.7|10740.5|10735.5|10734.7|10729.7|64
1738915500000|2025-02-07 08:05:00|10734.9|10729.9|10733.9|10728.9|10736.9|10731.9|10733.1|10728.1|34
1738915800000|2025-02-07 08:10:00|10733.8|10728.8|10734.4|10729.4|10734.4|10729.4|10731.5|10726.5|17
1738916100000|2025-02-07 08:15:00|10734.5|10729.5|10732.6|10727.6|10734.5|10729.5|10731.1|10726.1|59
1738916400000|2025-02-07 08:20:00|10732.5|10727.5|10733.1|10728.1|10733.5|10728.5|10731.2|10726.2|39
1738916700000|2025-02-07 08:25:00|10733.5|10728.5|10733.1|10728.1|10736.1|10731.1|10733|10728|36
1738917000000|2025-02-07 08:30:00|10732.9|10727.9|10729.6|10724.6|10732.9|10727.9|10729.4|10724.4|34
1738917300000|2025-02-07 08:35:00|10729.5|10724.5|10729.9|10724.9|10730.6|10725.6|10729|10724|37
1738917600000|2025-02-07 08:40:00|10729.6|10724.6|10729|10724|10731.1|10726.1|10728.2|10723.2|44
1738917900000|2025-02-07 08:45:00|10728.9|10723.9|10728.3|10723.3|10730.4|10725.4|10727.9|10722.9|33
1738918200000|2025-02-07 08:50:00|10728.2|10723.2|10728.9|10723.9|10729.3|10724.3|10727.9|10722.9|19
1738918500000|2025-02-07 08:55:00|10729|10724|10727.8|10722.8|10729.1|10724.1|10726.1|10721.1|18
1738918800000|2025-02-07 09:00:00|10727.7|10722.7|10728.8|10723.8|10730|10725|10726|10721|41
1738919100000|2025-02-07 09:05:00|10729.1|10724.1|10730.2|10725.2|10730.3|10725.3|10728.6|10723.6|43
1738919400000|2025-02-07 09:10:00|10730|10725|10729.8|10724.8|10731.7|10726.7|10729.5|10724.5|43
1738919700000|2025-02-07 09:15:00|10730|10725|10732.2|10727.2|10732.3|10727.3|10729.5|10724.5|31
1738920000000|2025-02-07 09:20:00|10732.3|10727.3|10731.1|10726.1|10732.4|10727.4|10730|10725|24
1738920300000|2025-02-07 09:25:00|10731.2|10726.2|10732.5|10727.5|10732.5|10727.5|10730.3|10725.3|12
1738920600000|2025-02-07 09:30:00|10732.7|10727.7|10731.1|10726.1|10733.3|10728.3|10729.8|10724.8|57
1738920900000|2025-02-07 09:35:00|10730.9|10725.9|10729.3|10724.3|10731.4|10726.4|10729.3|10724.3|22
1738921200000|2025-02-07 09:40:00|10729.2|10724.2|10727.4|10722.4|10729.4|10724.4|10726.8|10721.8|23
1738921500000|2025-02-07 09:45:00|10727.3|10722.3|10730.7|10725.7|10730.8|10725.8|10727.2|10722.2|12
1738921800000|2025-02-07 09:50:00|10730.6|10725.6|10731|10726|10732.7|10727.7|10730.3|10725.3|19
1738922100000|2025-02-07 09:55:00|10730.8|10725.8|10733.3|10728.3|10734.2|10729.2|10730.8|10725.8|60
1738922400000|2025-02-07 10:00:00|10733.2|10728.2|10736.1|10731.1|10736.3|10731.3|10733.1|10728.1|23
1738922700000|2025-02-07 10:05:00|10736.2|10731.2|10738.8|10733.8|10739.3|10734.3|10736|10731|59
1738923000000|2025-02-07 10:10:00|10738.9|10733.9|10737.3|10732.3|10739.8|10734.8|10737.3|10732.3|49
1738923300000|2025-02-07 10:15:00|10737.2|10732.2|10738.8|10733.8|10738.8|10733.8|10736.8|10731.8|19
1738923600000|2025-02-07 10:20:00|10738.7|10733.7|10737.6|10732.6|10738.7|10733.7|10736.3|10731.3|12
1738923900000|2025-02-07 10:25:00|10737.7|10732.7|10738.2|10733.2|10738.3|10733.3|10737.3|10732.3|14
1738924200000|2025-02-07 10:30:00|10738.1|10733.1|10739.1|10734.1|10739.3|10734.3|10737|10732|21
1738924500000|2025-02-07 10:35:00|10739|10734|10739.6|10734.6|10740.8|10735.8|10739|10734|44
1738924800000|2025-02-07 10:40:00|10739.7|10734.7|10742.3|10737.3|10742.3|10737.3|10739.5|10734.5|49
1738925100000|2025-02-07 10:45:00|10742.2|10737.2|10745.5|10740.5|10746.1|10741.1|10742.2|10737.2|45
1738925400000|2025-02-07 10:50:00|10745.4|10740.4|10746.1|10741.1|10746.3|10741.3|10744.7|10739.7|11
1738925700000|2025-02-07 10:55:00|10746|10741|10744.5|10739.5|10746|10741|10744|10739|45
1738926000000|2025-02-07 11:00:00|10744.6|10739.6|10745.8|10740.8|10746.2|10741.2|10743.9|10738.9|14
1738926300000|2025-02-07 11:05:00|10746|10741|10747.5|10742.5|10748|10743|10746|10741|36
1738926600000|2025-02-07 11:10:00|10747.4|10742.4|10745.2|10740.2|10747.5|10742.5|10745.2|10740.2|16
1738926900000|2025-02-07 11:15:00|10745.3|10740.3|10744.8|10739.8|10746.3|10741.3|10744.5|10739.5|10
1738927200000|2025-02-07 11:20:00|10744.7|10739.7|10745.8|10740.8|10746.5|10741.5|10744.4|10739.4|15
1738927500000|2025-02-07 11:25:00|10745.9|10740.9|10744.8|10739.8|10746.3|10741.3|10744.3|10739.3|8
1738927800000|2025-02-07 11:30:00|10744.9|10739.9|10745.3|10740.3|10745.9|10740.9|10744.3|10739.3|8
1738928100000|2025-02-07 11:35:00|10745.4|10740.4|10746.8|10741.8|10747|10742|10745.3|10740.3|2
1738928400000|2025-02-07 11:40:00|10746.9|10741.9|10744.8|10739.8|10747.4|10742.4|10744.8|10739.8|17
1738928700000|2025-02-07 11:45:00|10744.7|10739.7|10743.8|10738.8|10745.5|10740.5|10743.8|10738.8|9
1738929000000|2025-02-07 11:50:00|10743.4|10738.4|10744.5|10739.5|10744.8|10739.8|10741.9|10736.9|22
1738929300000|2025-02-07 11:55:00|10744.7|10739.7|10744.3|10739.3|10745.1|10740.1|10743.7|10738.7|9
1738929600000|2025-02-07 12:00:00|10744.2|10739.2|10748.3|10743.3|10748.8|10743.8|10744.2|10739.2|12
1738929900000|2025-02-07 12:05:00|10748.4|10743.4|10747.9|10742.9|10751.3|10746.3|10747.3|10742.3|59
1738930200000|2025-02-07 12:10:00|10747.8|10742.8|10748.8|10743.8|10749.4|10744.4|10747.8|10742.8|14
1738930500000|2025-02-07 12:15:00|10748.9|10743.9|10749.9|10744.9|10751|10746|10748.8|10743.8|17
1738930800000|2025-02-07 12:20:00|10749.8|10744.8|10748.8|10743.8|10751|10746|10748.4|10743.4|20
1738931100000|2025-02-07 12:25:00|10748.9|10743.9|10752.3|10747.3|10752.9|10747.9|10748.8|10743.8|17
1738931400000|2025-02-07 12:30:00|10752.4|10747.4|10753.4|10748.4|10754.4|10749.4|10751.2|10746.2|20
1738931700000|2025-02-07 12:35:00|10753.3|10748.3|10752|10747|10753.9|10748.9|10751.4|10746.4|37
1738932000000|2025-02-07 12:40:00|10751.9|10746.9|10750.9|10745.9|10752.1|10747.1|10749.3|10744.3|52
1738932300000|2025-02-07 12:45:00|10751|10746|10750.8|10745.8|10751.9|10746.9|10749.3|10744.3|23
1738932600000|2025-02-07 12:50:00|10750.7|10745.7|10749.5|10744.5|10751.1|10746.1|10748.3|10743.3|15
1738932900000|2025-02-07 12:55:00|10749.8|10744.8|10749.2|10744.2|10750.5|10745.5|10746.3|10741.3|90
1738933200000|2025-02-07 13:00:00|10748.9|10743.9|10749.5|10744.5|10749.5|10744.5|10746.5|10741.5|40
1738933500000|2025-02-07 13:05:00|10749.4|10744.4|10748.1|10743.1|10750.5|10745.5|10747|10742|28
1738933800000|2025-02-07 13:10:00|10748|10743|10747.6|10742.6|10749.1|10744.1|10746.3|10741.3|14
1738934100000|2025-02-07 13:15:00|10747.5|10742.5|10746.8|10741.8|10748|10743|10745.2|10740.2|32
1738934400000|2025-02-07 13:20:00|10747.1|10742.1|10748.9|10743.9|10750.8|10745.8|10747.1|10742.1|44
1738934700000|2025-02-07 13:25:00|10748.7|10743.7|10752.4|10743.4|10752.4|10745.3|10745.8|10740.8|43
1738935000000|2025-02-07 13:30:00|10747.1|10738.1|10750.5|10745.5|10771.1|10766.1|10712.6|10703.7|785
1738935300000|2025-02-07 13:35:00|10750.4|10745.4|10742.8|10737.8|10758.3|10753.3|10741.8|10736.8|359
1738935600000|2025-02-07 13:40:00|10742.9|10737.9|10748.8|10743.8|10752.4|10747.4|10742.2|10737.2|283
1738935900000|2025-02-07 13:45:00|10749|10744|10759|10754|10759.6|10754.6|10745.7|10740.7|267
1738936200000|2025-02-07 13:50:00|10758.9|10753.9|10762.1|10757.1|10762.7|10757.7|10756.2|10751.2|242
1738936500000|2025-02-07 13:55:00|10762|10757|10755.9|10750.9|10765.1|10760.1|10752.8|10747.8|166
1738936800000|2025-02-07 14:00:00|10756|10751|10753.7|10748.7|10757.9|10752.9|10749.3|10744.3|186
1738937100000|2025-02-07 14:05:00|10753.8|10748.8|10752.9|10747.9|10759.2|10754.2|10748.5|10743.5|159
1738937400000|2025-02-07 14:10:00|10752.8|10747.8|10745.8|10740.8|10753|10748|10745.8|10740.8|74
1738937700000|2025-02-07 14:15:00|10745.9|10740.9|10749.4|10744.4|10749.9|10744.9|10743|10738|76
1738938000000|2025-02-07 14:20:00|10749.3|10744.3|10745.9|10740.9|10752.2|10747.2|10742.8|10737.8|46
1738938300000|2025-02-07 14:25:00|10745.8|10740.8|10738|10733|10747.5|10742.5|10737.3|10732.3|89
1738938600000|2025-02-07 14:30:00|10737.8|10732.8|10735.9|10730.9|10739.6|10734.6|10733.8|10728.8|104
1738938900000|2025-02-07 14:35:00|10736.1|10731.1|10735.3|10730.3|10737.1|10732.1|10732.6|10727.6|71
1738939200000|2025-02-07 14:40:00|10735.5|10730.5|10737.2|10732.2|10738.4|10733.4|10735.2|10730.2|57
1738939500000|2025-02-07 14:45:00|10737.1|10732.1|10733.6|10728.6|10738.4|10733.4|10732.8|10727.8|43
1738939800000|2025-02-07 14:50:00|10733.8|10728.8|10731.8|10726.8|10734.1|10729.1|10729.6|10724.6|86
1738940100000|2025-02-07 14:55:00|10731.6|10726.6|10730.9|10725.9|10732.5|10727.5|10729|10724|68
1738940400000|2025-02-07 15:00:00|10731|10726|10731.8|10726.8|10742.5|10737.5|10728.9|10723.9|253
1738940700000|2025-02-07 15:05:00|10731.9|10726.9|10732.1|10727.1|10735.4|10730.4|10728.8|10723.8|113
1738941000000|2025-02-07 15:10:00|10732.3|10727.3|10741.9|10736.9|10744.5|10739.5|10731.5|10726.5|103
1738941300000|2025-02-07 15:15:00|10741.8|10736.8|10739.9|10734.9|10744|10739|10738.6|10733.6|72
1738941600000|2025-02-07 15:20:00|10739.8|10734.8|10745.6|10740.6|10746.3|10741.3|10739.1|10734.1|87
1738941900000|2025-02-07 15:25:00|10745.8|10740.8|10744.8|10739.8|10746.3|10741.3|10740.9|10735.9|85
1738942200000|2025-02-07 15:30:00|10745|10740|10739.2|10734.2|10746.9|10741.9|10739.2|10734.2|63
1738942500000|2025-02-07 15:35:00|10739|10734|10745.3|10740.3|10745.8|10740.8|10738|10733|45
1738942800000|2025-02-07 15:40:00|10745.4|10740.4|10740.6|10735.6|10745.8|10740.8|10739.3|10734.3|44
1738943100000|2025-02-07 15:45:00|10740.7|10735.7|10735.3|10730.3|10741.8|10736.8|10734.9|10729.9|64
1738943400000|2025-02-07 15:50:00|10735.4|10730.4|10766.9|10761.9|10780.7|10775.7|10731.9|10726.9|1101
1738943700000|2025-02-07 15:55:00|10766.4|10761.4|10756.1|10751.1|10778.4|10773.4|10755.8|10750.8|588
1738944000000|2025-02-07 16:00:00|10756|10751|10772.5|10767.5|10775.9|10770.9|10756|10751|222
1738944300000|2025-02-07 16:05:00|10772.7|10767.7|10767.3|10762.3|10779.3|10774.3|10765.1|10760.1|262
1738944600000|2025-02-07 16:10:00|10767.4|10762.4|10774.2|10769.2|10775.3|10770.3|10765.3|10760.3|147
1738944900000|2025-02-07 16:15:00|10774|10769|10764.9|10759.9|10777.8|10772.8|10756|10751|864
1738945200000|2025-02-07 16:20:00|10765|10760|10767.8|10762.8|10771.5|10766.5|10756.9|10751.9|435
1738945500000|2025-02-07 16:25:00|10768|10763|10771.4|10766.4|10773.7|10768.7|10767|10762|221
1738945800000|2025-02-07 16:30:00|10771.3|10766.3|10768.6|10763.6|10771.5|10766.5|10767.8|10762.8|67
1738946100000|2025-02-07 16:35:00|10768.8|10763.8|10773.4|10768.4|10774.3|10769.3|10768.5|10763.5|150
1738946400000|2025-02-07 16:40:00|10773.3|10768.3|10777.8|10772.8|10778.8|10773.8|10773.3|10768.3|85
1738946700000|2025-02-07 16:45:00|10777.9|10772.9|10778|10773|10779.3|10774.3|10773.8|10768.8|62
1738947000000|2025-02-07 16:50:00|10777.9|10772.9|10777.2|10772.2|10780.3|10775.3|10775.5|10770.5|48
1738947300000|2025-02-07 16:55:00|10777|10772|10778.3|10773.3|10783.3|10778.3|10773.1|10768.1|661
1738947600000|2025-02-07 17:00:00|10778.1|10773.1|10781.8|10776.8|10784.1|10779.1|10778|10773|149
1738947900000|2025-02-07 17:05:00|10781.4|10776.4|10764.5|10759.5|10782.4|10777.4|10752.9|10747.9|916
1738948200000|2025-02-07 17:10:00|10764.6|10759.6|10767.5|10762.5|10770.9|10765.9|10764.5|10759.5|194
1738948500000|2025-02-07 17:15:00|10767.6|10762.6|10789.3|10784.3|10799.7|10794.7|10767|10762|1078
1738948800000|2025-02-07 17:20:00|10789.2|10784.2|10781.4|10776.4|10792.7|10787.7|10772.8|10767.8|664
1738949100000|2025-02-07 17:25:00|10781.3|10776.3|10785.3|10780.3|10785.7|10780.7|10779.1|10774.1|78
1738949400000|2025-02-07 17:30:00|10784.9|10779.9|10781.2|10776.2|10788.9|10783.9|10780.5|10775.5|190
1738949700000|2025-02-07 17:35:00|10781|10776|10782.9|10777.9|10784.7|10779.7|10779.5|10774.5|85
1738950000000|2025-02-07 17:40:00|10783|10778|10786.1|10781.1|10789.2|10784.2|10783|10778|88
1738950300000|2025-02-07 17:45:00|10786|10781|10786.5|10781.5|10791.2|10786.2|10785.5|10780.5|61
1738950600000|2025-02-07 17:50:00|10786.3|10781.3|10785.6|10780.6|10788|10783|10784.9|10779.9|74
1738950900000|2025-02-07 17:55:00|10785.5|10780.5|10784|10779|10787.8|10782.8|10783.8|10778.8|33
1738951200000|2025-02-07 18:00:00|10784.1|10779.1|10780|10775|10784.8|10779.8|10779.6|10774.6|94
1738951500000|2025-02-07 18:05:00|10779.9|10774.9|10774.6|10769.6|10780.6|10775.6|10774.6|10769.6|28
1738951800000|2025-02-07 18:10:00|10774.9|10769.9|10774.9|10769.9|10777.2|10772.2|10773.4|10768.4|61
1738952100000|2025-02-07 18:15:00|10774.8|10769.8|10773.4|10768.4|10774.9|10769.9|10771.8|10766.8|26
1738952400000|2025-02-07 18:20:00|10773.5|10768.5|10773.4|10768.4|10774.6|10769.6|10768.6|10763.6|52
1738952700000|2025-02-07 18:25:00|10773.5|10768.5|10774.2|10769.2|10774.3|10769.3|10769.9|10764.9|33
1738953000000|2025-02-07 18:30:00|10774.1|10769.1|10771.7|10766.7|10776|10771|10771.5|10766.5|119
1738953300000|2025-02-07 18:35:00|10771.5|10766.5|10774.5|10769.5|10775|10770|10771.5|10766.5|62
1738953600000|2025-02-07 18:40:00|10774.4|10769.4|10780.4|10775.4|10780.8|10775.8|10774.4|10769.4|24
1738953900000|2025-02-07 18:45:00|10780.5|10775.5|10780.3|10775.3|10783.6|10778.6|10780.3|10775.3|57
1738954200000|2025-02-07 18:50:00|10780.5|10775.5|10781.1|10776.1|10783|10778|10780.4|10775.4|28
1738954500000|2025-02-07 18:55:00|10781.2|10776.2|10779.5|10774.5|10782.1|10777.1|10779|10774|55
1738954800000|2025-02-07 19:00:00|10779.4|10774.4|10778.6|10773.6|10780.1|10775.1|10776.5|10771.5|26
1738955100000|2025-02-07 19:05:00|10778.5|10773.5|10776.5|10771.5|10779.5|10774.5|10776.4|10771.4|16
1738955400000|2025-02-07 19:10:00|10776.4|10771.4|10777.2|10772.2|10777.8|10772.8|10775.1|10770.1|55
1738955700000|2025-02-07 19:15:00|10777|10772|10771.9|10766.9|10777|10772|10771|10766|47
1738956000000|2025-02-07 19:20:00|10771.8|10766.8|10772.9|10767.9|10773.5|10768.5|10770.1|10765.1|17
1738956300000|2025-02-07 19:25:00|10772.8|10767.8|10773.5|10768.5|10774.4|10769.4|10771.9|10766.9|28
1738956600000|2025-02-07 19:30:00|10773.9|10768.9|10772.1|10767.1|10776|10771|10772.1|10767.1|20
1738956900000|2025-02-07 19:35:00|10772|10767|10773.5|10768.5|10774.1|10769.1|10772|10767|14
1738957200000|2025-02-07 19:40:00|10773.4|10768.4|10773.3|10768.3|10776.2|10771.2|10769.5|10764.5|216
1738957500000|2025-02-07 19:45:00|10772.9|10767.9|10772.8|10767.8|10775.7|10770.7|10772.1|10767.1|35
1738957800000|2025-02-07 19:50:00|10773|10768|10772|10767|10774|10769|10771|10766|41
1738958100000|2025-02-07 19:55:00|10771.9|10766.9|10772.5|10767.5|10773.8|10768.8|10770.9|10765.9|147
1738958400000|2025-02-07 20:00:00|10772.4|10767.4|10770.4|10765.4|10773.4|10768.4|10769.8|10764.8|49
1738958700000|2025-02-07 20:05:00|10770.2|10765.2|10768.6|10763.6|10770.5|10765.5|10767.8|10762.8|21
1738959000000|2025-02-07 20:10:00|10768.7|10763.7|10770.2|10765.2|10770.2|10765.2|10766.8|10761.8|19
1738959300000|2025-02-07 20:15:00|10770.3|10765.3|10771.5|10766.5|10771.8|10766.8|10770.1|10765.1|14
1738959600000|2025-02-07 20:20:00|10771.6|10766.6|10769.7|10764.7|10772.2|10767.2|10769.2|10764.2|18
1738959900000|2025-02-07 20:25:00|10769.4|10764.4|10774.5|10769.5|10775|10770|10769.2|10764.2|18
1738960200000|2025-02-07 20:30:00|10774.3|10769.3|10775.2|10770.2|10776.5|10771.5|10773.5|10768.5|29
1738960500000|2025-02-07 20:35:00|10775.5|10770.5|10776.6|10771.6|10776.8|10771.8|10775.2|10770.2|36
1738960800000|2025-02-07 20:40:00|10776.5|10771.5|10781|10776|10781|10776|10776.2|10771.2|60
1738961100000|2025-02-07 20:45:00|10780.9|10775.9|10777.7|10772.7|10780.9|10775.9|10777.7|10772.7|31
1738961400000|2025-02-07 20:50:00|10777.5|10772.5|10774.6|10769.6|10778|10773|10774.5|10769.5|27
1738961700000|2025-02-07 20:55:00|10774.7|10769.7|10774.1|10769.1|10775.2|10770.2|10773.7|10768.7|78
1738962000000|2025-02-07 21:00:00|10774.2|10769.2|10773.2|10768.2|10774.2|10769.2|10772.2|10767.2|21
1738962300000|2025-02-07 21:05:00|10773.3|10768.3|10771.7|10766.7|10773.7|10768.7|10771.7|10766.7|21
1738962600000|2025-02-07 21:10:00|10771.8|10766.8|10771.7|10766.7|10772.5|10767.5|10770.6|10765.6|16
1738962900000|2025-02-07 21:15:00|10772|10767|10771.7|10766.7|10772|10767|10770.5|10765.5|14
1738963200000|2025-02-07 21:20:00|10771.8|10766.8|10772|10767|10772.5|10767.5|10771.6|10766.6|7
1738963500000|2025-02-07 21:25:00|10771.9|10766.9|10773.7|10768.7|10774.2|10769.2|10771.9|10766.9|11
1738963800000|2025-02-07 21:30:00|10773.6|10768.6|10774.1|10769.1|10774.7|10769.7|10773.3|10768.3|3
1738964100000|2025-02-07 21:35:00|10774.2|10769.2|10776.2|10771.2|10776.5|10771.5|10774|10769|13
1738964400000|2025-02-07 21:40:00|10776|10771|10776.5|10771.5|10777.7|10772.7|10776|10771|12
1738964700000|2025-02-07 21:45:00|10776.6|10771.6|10775|10770|10777.2|10772.2|10775|10770|5
1738965000000|2025-02-07 21:50:00|10775.1|10770.1|10777.8|10772.8|10778|10773|10775|10770|12
1738965300000|2025-02-07 21:55:00|10778|10773|10776.2|10771.2|10779|10774|10775.9|10770.9|34
1739142000000|2025-02-09 23:00:00|10804.2|10799.2|10797.1|10792.1|10806|10801|10795.4|10790.4|65
1739142300000|2025-02-09 23:05:00|10796.9|10791.9|10799|10794|10799.5|10794.5|10796.5|10791.5|28
1739142600000|2025-02-09 23:10:00|10798.9|10793.9|10794.9|10789.9|10799|10794|10794.8|10789.8|37
1739142900000|2025-02-09 23:15:00|10794.8|10789.8|10794.2|10789.2|10795.3|10790.3|10792.8|10787.8|14
1739143200000|2025-02-09 23:20:00|10794.5|10789.5|10794.5|10789.5|10795.4|10790.4|10794.1|10789.1|12
1739143500000|2025-02-09 23:25:00|10794.6|10789.6|10794.6|10789.6|10795.4|10790.4|10794.5|10789.5|41
1739143800000|2025-02-09 23:30:00|10794.7|10789.7|10794.3|10789.3|10795|10790|10793.8|10788.8|6
1739144100000|2025-02-09 23:35:00|10794.5|10789.5|10793|10788|10794.5|10789.5|10792.3|10787.3|6
1739144400000|2025-02-09 23:40:00|10792.7|10787.7|10792.9|10787.9|10792.9|10787.9|10791.7|10786.7|23
1739144700000|2025-02-09 23:45:00|10792.8|10787.8|10795.4|10790.4|10795.4|10790.4|10792.5|10787.5|19
1739145000000|2025-02-09 23:50:00|10795.3|10790.3|10794.1|10789.1|10796.4|10791.4|10794.1|10789.1|16
1739145300000|2025-02-09 23:55:00|10793.9|10788.9|10797.4|10792.4|10797.4|10792.4|10793.6|10788.6|88
1739145600000|2025-02-10 00:00:00|10797.5|10792.5|10791|10786|10797.5|10792.5|10791|10786|18
1739145900000|2025-02-10 00:05:00|10790.9|10785.9|10791.7|10786.7|10792.6|10787.6|10789.7|10784.7|5
1739146200000|2025-02-10 00:10:00|10791.8|10786.8|10795.2|10790.2|10795.6|10790.6|10791.8|10786.8|3
1739146500000|2025-02-10 00:15:00|10795.3|10790.3|10789.8|10784.8|10795.3|10790.3|10788.9|10783.9|1
1739146800000|2025-02-10 00:20:00|10789.7|10784.7|10790.1|10785.1|10791|10786|10787.9|10782.9|3
1739147100000|2025-02-10 00:25:00|10789.8|10784.8|10790.5|10785.5|10791.4|10786.4|10789.4|10784.4|5
1739147400000|2025-02-10 00:30:00|10790.1|10785.1|10789|10784|10790.5|10785.5|10788.6|10783.6|13
1739147700000|2025-02-10 00:35:00|10788.9|10783.9|10790.9|10785.9|10792.2|10787.2|10788.7|10783.7|16
1739148000000|2025-02-10 00:40:00|10791|10786|10791.8|10786.8|10791.9|10786.9|10790.4|10785.4|1
1739148300000|2025-02-10 00:45:00|10791.7|10786.7|10794.4|10789.4|10795.8|10790.8|10791.7|10786.7|40
1739148600000|2025-02-10 00:50:00|10794.8|10789.8|10795.5|10790.5|10795.5|10790.5|10791|10786|9
1739148900000|2025-02-10 00:55:00|10795.6|10790.6|10796.7|10791.7|10797.9|10792.9|10794.8|10789.8|25
1739149200000|2025-02-10 01:00:00|10796.6|10791.6|10797.2|10792.2|10798.6|10793.6|10795.5|10790.5|129
1739149500000|2025-02-10 01:05:00|10797.3|10792.3|10798|10793|10799.6|10794.6|10796.1|10791.1|114
1739149800000|2025-02-10 01:10:00|10797.9|10792.9|10797.4|10792.4|10798.1|10793.1|10795.4|10790.4|93
1739150100000|2025-02-10 01:15:00|10797.5|10792.5|10794.5|10789.5|10797.9|10792.9|10793.8|10788.8|39
1739150400000|2025-02-10 01:20:00|10794.4|10789.4|10798.8|10793.8|10799.4|10794.4|10794.4|10789.4|74
1739150700000|2025-02-10 01:25:00|10798.9|10793.9|10802.6|10797.6|10802.7|10797.7|10798.3|10793.3|68
1739151000000|2025-02-10 01:30:00|10802.7|10797.7|10802|10797|10804.7|10799.7|10801.3|10796.3|34
1739151300000|2025-02-10 01:35:00|10801.9|10796.9|10804.2|10799.2|10804.2|10799.2|10801|10796|27
1739151600000|2025-02-10 01:40:00|10804.4|10799.4|10806.5|10801.5|10806.7|10801.7|10803.7|10798.7|38
1739151900000|2025-02-10 01:45:00|10806.6|10801.6|10807.7|10802.7|10808|10803|10805.9|10800.9|38
1739152200000|2025-02-10 01:50:00|10807.8|10802.8|10805|10800|10808|10803|10804.5|10799.5|51
1739152500000|2025-02-10 01:55:00|10805.1|10800.1|10804.6|10799.6|10806.5|10801.5|10804.5|10799.5|28
1739152800000|2025-02-10 02:00:00|10804.5|10799.5|10802.6|10797.6|10805|10800|10802|10797|13
1739153100000|2025-02-10 02:05:00|10802.7|10797.7|10800.9|10795.9|10803.2|10798.2|10800.6|10795.6|17
1739153400000|2025-02-10 02:10:00|10800.7|10795.7|10802.4|10797.4|10803.6|10798.6|10800.7|10795.7|33
1739153700000|2025-02-10 02:15:00|10802.3|10797.3|10803.9|10798.9|10804.5|10799.5|10802.2|10797.2|125
1739154000000|2025-02-10 02:20:00|10803.7|10798.7|10804|10799|10804.3|10799.3|10802.6|10797.6|39
1739154300000|2025-02-10 02:25:00|10803.9|10798.9|10807.3|10802.3|10808.1|10803.1|10803.9|10798.9|57
1739154600000|2025-02-10 02:30:00|10807.2|10802.2|10807.5|10802.5|10809.3|10804.3|10806|10801|20
1739154900000|2025-02-10 02:35:00|10807.6|10802.6|10807.9|10802.9|10808.1|10803.1|10806.6|10801.6|5
1739155200000|2025-02-10 02:40:00|10807.6|10802.6|10806.5|10801.5|10807.6|10802.6|10805.8|10800.8|7
1739155500000|2025-02-10 02:45:00|10806.4|10801.4|10807.3|10802.3|10807.4|10802.4|10806.4|10801.4|4
1739155800000|2025-02-10 02:50:00|10807.4|10802.4|10809.4|10804.4|10809.5|10804.5|10807.4|10802.4|63
1739156100000|2025-02-10 02:55:00|10809.3|10804.3|10808.9|10803.9|10810.1|10805.1|10808.4|10803.4|71
1739156400000|2025-02-10 03:00:00|10809.2|10804.2|10807.1|10802.1|10809.2|10804.2|10806.9|10801.9|5
1739156700000|2025-02-10 03:05:00|10807.2|10802.2|10804.9|10799.9|10807.4|10802.4|10804.4|10799.4|38
1739157000000|2025-02-10 03:10:00|10804.8|10799.8|10802.6|10797.6|10805|10800|10802.6|10797.6|22
1739157300000|2025-02-10 03:15:00|10802.7|10797.7|10801|10796|10802.7|10797.7|10801|10796|23
1739157600000|2025-02-10 03:20:00|10801.1|10796.1|10799.6|10794.6|10801.4|10796.4|10798.6|10793.6|23
1739157900000|2025-02-10 03:25:00|10799.5|10794.5|10799.3|10794.3|10799.8|10794.8|10798.4|10793.4|3
1739158200000|2025-02-10 03:30:00|10799.2|10794.2|10797.8|10792.8|10799.3|10794.3|10797.5|10792.5|7
1739158500000|2025-02-10 03:35:00|10797.7|10792.7|10798.9|10793.9|10799.5|10794.5|10797|10792|2
1739158800000|2025-02-10 03:40:00|10799|10794|10800.2|10795.2|10800.3|10795.3|10798.3|10793.3|17
1739159100000|2025-02-10 03:45:00|10800.1|10795.1|10799.4|10794.4|10800.1|10795.1|10798.1|10793.1|3
1739159400000|2025-02-10 03:50:00|10799.3|10794.3|10798.1|10793.1|10799.3|10794.3|10797.7|10792.7|14
1739159700000|2025-02-10 03:55:00|10798.2|10793.2|10796.1|10791.1|10798.6|10793.6|10796.1|10791.1|14
1739160000000|2025-02-10 04:00:00|10796.2|10791.2|10795.2|10790.2|10796.4|10791.4|10794.7|10789.7|51
1739160300000|2025-02-10 04:05:00|10795.4|10790.4|10795.3|10790.3|10795.7|10790.7|10793.6|10788.6|5
1739160600000|2025-02-10 04:10:00|10795.6|10790.6|10795.1|10790.1|10796.1|10791.1|10794.9|10789.9|1
1739160900000|2025-02-10 04:15:00|10795|10790|10792.8|10787.8|10796|10791|10792.3|10787.3|14
1739161200000|2025-02-10 04:20:00|10792.9|10787.9|10792.6|10787.6|10793.7|10788.7|10792.3|10787.3|15
1739161500000|2025-02-10 04:25:00|10792.7|10787.7|10792.8|10787.8|10793.4|10788.4|10792.2|10787.2|10
1739161800000|2025-02-10 04:30:00|10792.9|10787.9|10793.6|10788.6|10793.8|10788.8|10792.3|10787.3|74
1739162100000|2025-02-10 04:35:00|10793.3|10788.3|10792.3|10787.3|10793.4|10788.4|10792.2|10787.2|4
1739162400000|2025-02-10 04:40:00|10792.1|10787.1|10793.1|10788.1|10793.3|10788.3|10792.1|10787.1|6
1739162700000|2025-02-10 04:45:00|10793.2|10788.2|10794|10789|10794.1|10789.1|10792.9|10787.9|8
1739163000000|2025-02-10 04:50:00|10793.8|10788.8|10794|10789|10794.6|10789.6|10793.4|10788.4|14
1739163300000|2025-02-10 04:55:00|10793.8|10788.8|10794.7|10789.7|10794.8|10789.8|10793.8|10788.8|17
1739163600000|2025-02-10 05:00:00|10794.6|10789.6|10794.1|10789.1|10794.7|10789.7|10793.6|10788.6|0
1739163900000|2025-02-10 05:05:00|10794|10789|10792.9|10787.9|10794.1|10789.1|10792.7|10787.7|8
1739164200000|2025-02-10 05:10:00|10792.8|10787.8|10791.4|10786.4|10793|10788|10791.2|10786.2|15
1739164500000|2025-02-10 05:15:00|10791.5|10786.5|10791.4|10786.4|10792.5|10787.5|10790.9|10785.9|6
1739164800000|2025-02-10 05:20:00|10791.3|10786.3|10790.7|10785.7|10791.5|10786.5|10790.3|10785.3|2
1739165100000|2025-02-10 05:25:00|10790.6|10785.6|10788.8|10783.8|10790.8|10785.8|10788.8|10783.8|5
1739165400000|2025-02-10 05:30:00|10788.7|10783.7|10788.3|10783.3|10789.2|10784.2|10787.9|10782.9|3
1739165700000|2025-02-10 05:35:00|10788.4|10783.4|10790.6|10785.6|10790.8|10785.8|10788.3|10783.3|3
1739166000000|2025-02-10 05:40:00|10790.7|10785.7|10791.1|10786.1|10791.7|10786.7|10789.1|10784.1|16
1739166300000|2025-02-10 05:45:00|10791|10786|10792.9|10787.9|10792.9|10787.9|10790.7|10785.7|27
1739166600000|2025-02-10 05:50:00|10793|10788|10794.3|10789.3|10794.3|10789.3|10792.9|10787.9|2
1739166900000|2025-02-10 05:55:00|10794.2|10789.2|10793.2|10788.2|10794.9|10789.9|10793.2|10788.2|10
1739167200000|2025-02-10 06:00:00|10793.1|10788.1|10792.9|10787.9|10793.9|10788.9|10792.3|10787.3|18
1739167500000|2025-02-10 06:05:00|10792.8|10787.8|10793.1|10788.1|10793.7|10788.7|10792.4|10787.4|0
1739167800000|2025-02-10 06:10:00|10793.2|10788.2|10794.9|10789.9|10795.1|10790.1|10793.1|10788.1|15
1739168100000|2025-02-10 06:15:00|10794.8|10789.8|10792.9|10787.9|10794.8|10789.8|10792.9|10787.9|3
1739168400000|2025-02-10 06:20:00|10792.8|10787.8|10792.7|10787.7|10793.1|10788.1|10792.2|10787.2|5
1739168700000|2025-02-10 06:25:00|10792.6|10787.6|10792.9|10787.9|10793.4|10788.4|10792.3|10787.3|4
1739169000000|2025-02-10 06:30:00|10792.8|10787.8|10793.2|10788.2|10793.7|10788.7|10791.7|10786.7|7
1739169300000|2025-02-10 06:35:00|10793.3|10788.3|10790.7|10785.7|10793.9|10788.9|10790.4|10785.4|10
1739169600000|2025-02-10 06:40:00|10790.8|10785.8|10789.7|10784.7|10790.8|10785.8|10789.6|10784.6|9
1739169900000|2025-02-10 06:45:00|10789.8|10784.8|10788.8|10783.8|10790.4|10785.4|10787.6|10782.6|4
1739170200000|2025-02-10 06:50:00|10788.7|10783.7|10789.4|10784.4|10790.5|10785.5|10788.4|10783.4|5
1739170500000|2025-02-10 06:55:00|10789.5|10784.5|10789.1|10784.1|10790|10785|10788.1|10783.1|12
1739170800000|2025-02-10 07:00:00|10789|10784|10787.5|10782.5|10789.3|10784.3|10786|10781|42
1739171100000|2025-02-10 07:05:00|10787.4|10782.4|10786.2|10781.2|10787.7|10782.7|10784.5|10779.5|30
1739171400000|2025-02-10 07:10:00|10786.3|10781.3|10788.7|10783.7|10788.7|10783.7|10785.8|10780.8|31
1739171700000|2025-02-10 07:15:00|10788.6|10783.6|10791.3|10786.3|10792.7|10787.7|10788.2|10783.2|29
1739172000000|2025-02-10 07:20:00|10791.4|10786.4|10792.1|10787.1|10792.6|10787.6|10789.7|10784.7|43
1739172300000|2025-02-10 07:25:00|10792.3|10787.3|10795.7|10790.7|10797.2|10792.2|10792.1|10787.1|72
1739172600000|2025-02-10 07:30:00|10795.6|10790.6|10796.2|10791.2|10797.7|10792.7|10794.9|10789.9|122
1739172900000|2025-02-10 07:35:00|10796.1|10791.1|10794.4|10789.4|10796.7|10791.7|10792.9|10787.9|41
1739173200000|2025-02-10 07:40:00|10794.5|10789.5|10794.7|10789.7|10795.7|10790.7|10793.3|10788.3|45
1739173500000|2025-02-10 07:45:00|10794.6|10789.6|10794.6|10789.6|10795.4|10790.4|10793.5|10788.5|17
1739173800000|2025-02-10 07:50:00|10794.7|10789.7|10797.8|10792.8|10798.2|10793.2|10793.8|10788.8|30
1739174100000|2025-02-10 07:55:00|10797.7|10792.7|10796.6|10791.6|10798.2|10793.2|10794.1|10789.1|21
1739174400000|2025-02-10 08:00:00|10796.5|10791.5|10796.6|10791.6|10798.1|10793.1|10795.1|10790.1|28
1739174700000|2025-02-10 08:05:00|10796.5|10791.5|10794.7|10789.7|10796.8|10791.8|10793.7|10788.7|38
1739175000000|2025-02-10 08:10:00|10794.6|10789.6|10798.3|10793.3|10799|10794|10794.1|10789.1|15
1739175300000|2025-02-10 08:15:00|10798.4|10793.4|10800.1|10795.1|10803|10798|10798.4|10793.4|119
1739175600000|2025-02-10 08:20:00|10800.3|10795.3|10798.6|10793.6|10801.1|10796.1|10796.1|10791.1|36
1739175900000|2025-02-10 08:25:00|10798.7|10793.7|10795.1|10790.1|10800.8|10795.8|10793.5|10788.5|37
1739176200000|2025-02-10 08:30:00|10795|10790|10797.2|10792.2|10798.1|10793.1|10794.1|10789.1|18
1739176500000|2025-02-10 08:35:00|10797.3|10792.3|10796.7|10791.7|10800.2|10795.2|10796.5|10791.5|21
1739176800000|2025-02-10 08:40:00|10796.8|10791.8|10794.6|10789.6|10797.3|10792.3|10793.7|10788.7|16
1739177100000|2025-02-10 08:45:00|10794.5|10789.5|10795.1|10790.1|10796.5|10791.5|10793.1|10788.1|26
1739177400000|2025-02-10 08:50:00|10795.2|10790.2|10794.2|10789.2|10795.6|10790.6|10793|10788|18
1739177700000|2025-02-10 08:55:00|10794.5|10789.5|10792.9|10787.9|10794.8|10789.8|10792.1|10787.1|41
1739178000000|2025-02-10 09:00:00|10792.7|10787.7|10786.1|10781.1|10793.4|10788.4|10786|10781|58
1739178300000|2025-02-10 09:05:00|10786.2|10781.2|10784.7|10779.7|10787.1|10782.1|10784.7|10779.7|52
1739178600000|2025-02-10 09:10:00|10785|10780|10782.2|10777.2|10785.5|10780.5|10782.1|10777.1|92
1739178900000|2025-02-10 09:15:00|10782.5|10777.5|10784.6|10779.6|10785.6|10780.6|10782.1|10777.1|24
1739179200000|2025-02-10 09:20:00|10784.5|10779.5|10785.5|10780.5|10785.6|10780.6|10783.1|10778.1|12
1739179500000|2025-02-10 09:25:00|10785.6|10780.6|10783.3|10778.3|10787.6|10782.6|10782.9|10777.9|35
1739179800000|2025-02-10 09:30:00|10783.4|10778.4|10780.7|10775.7|10783.4|10778.4|10779.6|10774.6|50
1739180100000|2025-02-10 09:35:00|10781|10776|10779.8|10774.8|10782.2|10777.2|10779.5|10774.5|40
1739180400000|2025-02-10 09:40:00|10780|10775|10782.6|10777.6|10783|10778|10780|10775|31
1739180700000|2025-02-10 09:45:00|10782.5|10777.5|10783.1|10778.1|10784.7|10779.7|10781.1|10776.1|43
1739181000000|2025-02-10 09:50:00|10783.2|10778.2|10785.4|10780.4|10785.5|10780.5|10783|10778|19
1739181300000|2025-02-10 09:55:00|10785.2|10780.2|10785.3|10780.3|10787.6|10782.6|10785.2|10780.2|27
1739181600000|2025-02-10 10:00:00|10785.2|10780.2|10786|10781|10788|10783|10784.7|10779.7|36
1739181900000|2025-02-10 10:05:00|10785.9|10780.9|10787.5|10782.5|10787.5|10782.5|10784.8|10779.8|18
1739182200000|2025-02-10 10:10:00|10787.4|10782.4|10787.8|10782.8|10789|10784|10786.7|10781.7|10
1739182500000|2025-02-10 10:15:00|10788|10783|10785.5|10780.5|10788.1|10783.1|10785.3|10780.3|15
1739182800000|2025-02-10 10:20:00|10785.7|10780.7|10786.6|10781.6|10787.1|10782.1|10785.6|10780.6|10
1739183100000|2025-02-10 10:25:00|10786.7|10781.7|10788.2|10783.2|10789.1|10784.1|10786.7|10781.7|28
1739183400000|2025-02-10 10:30:00|10788.1|10783.1|10785.6|10780.6|10788.1|10783.1|10785.4|10780.4|33
1739183700000|2025-02-10 10:35:00|10785.5|10780.5|10782.8|10777.8|10785.9|10780.9|10782.2|10777.2|25
1739184000000|2025-02-10 10:40:00|10782.6|10777.6|10781.2|10776.2|10783.1|10778.1|10781|10776|16
1739184300000|2025-02-10 10:45:00|10780.9|10775.9|10781.5|10776.5|10782.1|10777.1|10780|10775|10
1739184600000|2025-02-10 10:50:00|10781.4|10776.4|10780.1|10775.1|10782.6|10777.6|10779.1|10774.1|22
1739184900000|2025-02-10 10:55:00|10779.9|10774.9|10781.7|10776.7|10781.9|10776.9|10779.1|10774.1|22
1739185200000|2025-02-10 11:00:00|10781.9|10776.9|10777.2|10772.2|10781.9|10776.9|10777.2|10772.2|19
1739185500000|2025-02-10 11:05:00|10777.3|10772.3|10777.3|10772.3|10778.7|10773.7|10775.9|10770.9|26
1739185800000|2025-02-10 11:10:00|10777.6|10772.6|10778.8|10773.8|10779.3|10774.3|10776.2|10771.2|36
1739186100000|2025-02-10 11:15:00|10778.6|10773.6|10781.2|10776.2|10781.6|10776.6|10778.3|10773.3|24
1739186400000|2025-02-10 11:20:00|10781.3|10776.3|10780.8|10775.8|10783.1|10778.1|10780.8|10775.8|17
1739186700000|2025-02-10 11:25:00|10780.6|10775.6|10779.3|10774.3|10781.1|10776.1|10778.2|10773.2|19
1739187000000|2025-02-10 11:30:00|10779.1|10774.1|10780.3|10775.3|10781.4|10776.4|10779.1|10774.1|19
1739187300000|2025-02-10 11:35:00|10780.2|10775.2|10782.8|10777.8|10782.9|10777.9|10780.2|10775.2|10
1739187600000|2025-02-10 11:40:00|10782.9|10777.9|10783.9|10778.9|10784.3|10779.3|10782.2|10777.2|6
1739187900000|2025-02-10 11:45:00|10784.1|10779.1|10786.1|10781.1|10786.3|10781.3|10784.1|10779.1|8
1739188200000|2025-02-10 11:50:00|10786|10781|10787.4|10782.4|10787.6|10782.6|10785.8|10780.8|6
1739188500000|2025-02-10 11:55:00|10787.5|10782.5|10789.2|10784.2|10789.6|10784.6|10785.4|10780.4|26
1739188800000|2025-02-10 12:00:00|10788.4|10783.4|10790.3|10785.3|10790.6|10785.6|10788|10783|47
1739189100000|2025-02-10 12:05:00|10790.6|10785.6|10796.2|10791.2|10797.1|10792.1|10790.4|10785.4|28
1739189400000|2025-02-10 12:10:00|10796.1|10791.1|10799.7|10794.7|10800.9|10795.9|10795.6|10790.6|38
1739189700000|2025-02-10 12:15:00|10799.6|10794.6|10798.7|10793.7|10799.8|10794.8|10797|10792|24
1739190000000|2025-02-10 12:20:00|10798.8|10793.8|10796.2|10791.2|10799.2|10794.2|10796|10791|24
1739190300000|2025-02-10 12:25:00|10796.1|10791.1|10796.7|10791.7|10797.1|10792.1|10794.8|10789.8|20
1739190600000|2025-02-10 12:30:00|10796.2|10791.2|10793.8|10788.8|10796.2|10791.2|10792.6|10787.6|33
1739190900000|2025-02-10 12:35:00|10793.7|10788.7|10794.7|10789.7|10794.8|10789.8|10792.9|10787.9|23
1739191200000|2025-02-10 12:40:00|10794.6|10789.6|10792.3|10787.3|10794.7|10789.7|10792.1|10787.1|24
1739191500000|2025-02-10 12:45:00|10792.4|10787.4|10790.7|10785.7|10793|10788|10790.6|10785.6|17
1739191800000|2025-02-10 12:50:00|10790.8|10785.8|10793.8|10788.8|10793.8|10788.8|10790.6|10785.6|29
1739192100000|2025-02-10 12:55:00|10793.9|10788.9|10794.2|10789.2|10796.6|10791.6|10793.2|10788.2|35
1739192400000|2025-02-10 13:00:00|10794.1|10789.1|10791.3|10786.3|10794.1|10789.1|10791.3|10786.3|37
1739192700000|2025-02-10 13:05:00|10791.4|10786.4|10790.4|10785.4|10791.8|10786.8|10788.9|10783.9|167
1739193000000|2025-02-10 13:10:00|10790.7|10785.7|10788.4|10783.4|10790.7|10785.7|10787.7|10782.7|34
1739193300000|2025-02-10 13:15:00|10788.3|10783.3|10786.6|10781.6|10789.7|10784.7|10786.5|10781.5|53
1739193600000|2025-02-10 13:20:00|10786.5|10781.5|10788.6|10783.6|10790|10785|10785|10780|33
1739193900000|2025-02-10 13:25:00|10788.9|10783.9|10788.4|10783.4|10790|10785|10788.2|10783.2|15
1739194200000|2025-02-10 13:30:00|10788.5|10783.5|10784.4|10779.4|10788.6|10783.6|10784.1|10779.1|39
1739194500000|2025-02-10 13:35:00|10784.6|10779.6|10788.1|10783.1|10789.3|10784.3|10784.4|10779.4|44
1739194800000|2025-02-10 13:40:00|10788.2|10783.2|10787.6|10782.6|10789.2|10784.2|10787.5|10782.5|65
1739195100000|2025-02-10 13:45:00|10787.7|10782.7|10789.2|10784.2|10790|10785|10786.1|10781.1|158
1739195400000|2025-02-10 13:50:00|10789.1|10784.1|10785.1|10780.1|10790.1|10785.1|10784.1|10779.1|258
1739195700000|2025-02-10 13:55:00|10784.6|10779.6|10787.8|10782.8|10789.1|10784.1|10783.6|10778.6|49
1739196000000|2025-02-10 14:00:00|10787.6|10782.6|10787.1|10782.1|10789.4|10784.4|10786.2|10781.2|199
1739196300000|2025-02-10 14:05:00|10787.2|10782.2|10791.5|10786.5|10792.4|10787.4|10787.2|10782.2|57
1739196600000|2025-02-10 14:10:00|10791.4|10786.4|10792|10787|10792.9|10787.9|10790.7|10785.7|38
1739196900000|2025-02-10 14:15:00|10792.1|10787.1|10794.4|10789.4|10795.9|10790.9|10792.1|10787.1|81
1739197200000|2025-02-10 14:20:00|10794.3|10789.3|10797.9|10792.9|10798.4|10793.4|10793.5|10788.5|82
1739197500000|2025-02-10 14:25:00|10797.8|10792.8|10798.1|10793.1|10800|10795|10796.6|10791.6|48
1739197800000|2025-02-10 14:30:00|10798|10793|10795.8|10790.8|10799|10794|10793|10788|59
1739198100000|2025-02-10 14:35:00|10795.6|10790.6|10795.9|10790.9|10796.9|10791.9|10793.5|10788.5|76
1739198400000|2025-02-10 14:40:00|10795.6|10790.6|10797.6|10792.6|10799.2|10794.2|10794.9|10789.9|44
1739198700000|2025-02-10 14:45:00|10797.5|10792.5|10795.6|10790.6|10797.7|10792.7|10794.4|10789.4|39
1739199000000|2025-02-10 14:50:00|10795.5|10790.5|10793.9|10788.9|10795.5|10790.5|10793.1|10788.1|62
1739199300000|2025-02-10 14:55:00|10793.8|10788.8|10792.8|10787.8|10795|10790|10792.8|10787.8|49
1739199600000|2025-02-10 15:00:00|10792.5|10787.5|10789.1|10784.1|10792.6|10787.6|10788.4|10783.4|68
1739199900000|2025-02-10 15:05:00|10789.4|10784.4|10790.6|10785.6|10790.6|10785.6|10788.6|10783.6|23
1739200200000|2025-02-10 15:10:00|10790.9|10785.9|10789.4|10784.4|10790.9|10785.9|10787.8|10782.8|104
1739200500000|2025-02-10 15:15:00|10789.3|10784.3|10792.7|10787.7|10792.9|10787.9|10789|10784|70
1739200800000|2025-02-10 15:20:00|10792.9|10787.9|10789.7|10784.7|10792.9|10787.9|10789.1|10784.1|77
1739201100000|2025-02-10 15:25:00|10789.9|10784.9|10788|10783|10789.9|10784.9|10787.5|10782.5|19
1739201400000|2025-02-10 15:30:00|10787.7|10782.7|10786.6|10781.6|10787.7|10782.7|10785.9|10780.9|104
1739201700000|2025-02-10 15:35:00|10786.5|10781.5|10785|10780|10787.8|10782.8|10785|10780|72
1739202000000|2025-02-10 15:40:00|10785.1|10780.1|10786|10781|10786.7|10781.7|10785|10780|53
1739202300000|2025-02-10 15:45:00|10785.9|10780.9|10788.5|10783.5|10788.8|10783.8|10785.8|10780.8|32
1739202600000|2025-02-10 15:50:00|10788.6|10783.6|10787.6|10782.6|10790.2|10785.2|10787.6|10782.6|32
1739202900000|2025-02-10 15:55:00|10787.8|10782.8|10787.4|10782.4|10790|10785|10786.6|10781.6|28
1739203200000|2025-02-10 16:00:00|10787.5|10782.5|10787.1|10782.1|10787.8|10782.8|10785.9|10780.9|36
1739203500000|2025-02-10 16:05:00|10787.2|10782.2|10787|10782|10788.7|10783.7|10785.1|10780.1|26
1739203800000|2025-02-10 16:10:00|10786.9|10781.9|10790.2|10785.2|10790.6|10785.6|10786.8|10781.8|19
1739204100000|2025-02-10 16:15:00|10790|10785|10792.5|10787.5|10792.7|10787.7|10789.1|10784.1|27
1739204400000|2025-02-10 16:20:00|10792.4|10787.4|10792.2|10787.2|10793|10788|10789.2|10784.2|110
1739204700000|2025-02-10 16:25:00|10792.1|10787.1|10789.2|10784.2|10792.3|10787.3|10788.2|10783.2|39
1739205000000|2025-02-10 16:30:00|10789.3|10784.3|10793.7|10788.7|10793.7|10788.7|10788.2|10783.2|82
1739205300000|2025-02-10 16:35:00|10793.6|10788.6|10791.9|10786.9|10793.6|10788.6|10790|10785|136
1739205600000|2025-02-10 16:40:00|10791.8|10786.8|10792.1|10787.1|10792.2|10787.2|10790.5|10785.5|23
1739205900000|2025-02-10 16:45:00|10792|10787|10795.7|10790.7|10796.7|10791.7|10791.9|10786.9|24
1739206200000|2025-02-10 16:50:00|10795.5|10790.5|10797|10792|10797.7|10792.7|10795.5|10790.5|18
1739206500000|2025-02-10 16:55:00|10797.1|10792.1|10792|10787|10797.2|10792.2|10791.7|10786.7|27
1739206800000|2025-02-10 17:00:00|10791.7|10786.7|10792.2|10787.2|10792.2|10787.2|10789.7|10784.7|12
1739207100000|2025-02-10 17:05:00|10792.1|10787.1|10789.6|10784.6|10792.2|10787.2|10789.5|10784.5|27
1739207400000|2025-02-10 17:10:00|10789.7|10784.7|10792.1|10787.1|10792.7|10787.7|10789.5|10784.5|25
1739207700000|2025-02-10 17:15:00|10792.2|10787.2|10792.6|10787.6|10793.2|10788.2|10791.2|10786.2|21
1739208000000|2025-02-10 17:20:00|10792.5|10787.5|10790.1|10785.1|10793.2|10788.2|10790|10785|27
1739208300000|2025-02-10 17:25:00|10790|10785|10792.9|10787.9|10793.3|10788.3|10790|10785|38
1739208600000|2025-02-10 17:30:00|10792.8|10787.8|10793.6|10788.6|10794.1|10789.1|10791.7|10786.7|14
1739208900000|2025-02-10 17:35:00|10793.7|10788.7|10794|10789|10794.6|10789.6|10793.6|10788.6|13
1739209200000|2025-02-10 17:40:00|10793.6|10788.6|10795.6|10790.6|10795.6|10790.6|10793.6|10788.6|9
1739209500000|2025-02-10 17:45:00|10795.5|10790.5|10797.1|10792.1|10798.2|10793.2|10794.6|10789.6|19
1739209800000|2025-02-10 17:50:00|10796.6|10791.6|10794.8|10789.8|10797.1|10792.1|10794.6|10789.6|9
1739210100000|2025-02-10 17:55:00|10794.7|10789.7|10792.9|10787.9|10795.1|10790.1|10792.7|10787.7|10
1739210400000|2025-02-10 18:00:00|10793|10788|10794.1|10789.1|10795.5|10790.5|10792.5|10787.5|18
1739210700000|2025-02-10 18:05:00|10794|10789|10791.5|10786.5|10795.6|10790.6|10791.5|10786.5|35
1739211000000|2025-02-10 18:10:00|10791|10786|10791.9|10786.9|10791.9|10786.9|10790.5|10785.5|38
1739211300000|2025-02-10 18:15:00|10791.8|10786.8|10792.5|10787.5|10793.1|10788.1|10791|10786|26
1739211600000|2025-02-10 18:20:00|10792.6|10787.6|10793.6|10788.6|10794.2|10789.2|10792|10787|10
1739211900000|2025-02-10 18:25:00|10793.5|10788.5|10793.7|10788.7|10796|10791|10793.5|10788.5|28
1739212200000|2025-02-10 18:30:00|10793.6|10788.6|10793.9|10788.9|10794.7|10789.7|10793.6|10788.6|17
1739212500000|2025-02-10 18:35:00|10793.5|10788.5|10796.9|10791.9|10797.5|10792.5|10793.2|10788.2|14
1739212800000|2025-02-10 18:40:00|10797|10792|10797.1|10792.1|10797.6|10792.6|10796.2|10791.2|10
1739213100000|2025-02-10 18:45:00|10797.3|10792.3|10796|10791|10797.6|10792.6|10796|10791|29
1739213400000|2025-02-10 18:50:00|10796.1|10791.1|10799.9|10794.9|10799.9|10794.9|10795.9|10790.9|20
1739213700000|2025-02-10 18:55:00|10799.8|10794.8|10799|10794|10800.1|10795.1|10797.4|10792.4|64
1739214000000|2025-02-10 19:00:00|10799.1|10794.1|10799.5|10794.5|10800.6|10795.6|10798.9|10793.9|39
1739214300000|2025-02-10 19:05:00|10799.6|10794.6|10796.7|10791.7|10799.6|10794.6|10796.7|10791.7|9
1739214600000|2025-02-10 19:10:00|10796.8|10791.8|10797|10792|10797.1|10792.1|10795.6|10790.6|8
1739214900000|2025-02-10 19:15:00|10797.1|10792.1|10798.6|10793.6|10798.6|10793.6|10797.1|10792.1|10
1739215200000|2025-02-10 19:20:00|10798.5|10793.5|10800.1|10795.1|10800.1|10795.1|10797.9|10792.9|8
1739215500000|2025-02-10 19:25:00|10800|10795|10799.1|10794.1|10800.6|10795.6|10799|10794|11
1739215800000|2025-02-10 19:30:00|10799|10794|10799|10794|10799.9|10794.9|10798|10793|8
1739216100000|2025-02-10 19:35:00|10799.1|10794.1|10796.3|10791.3|10799.1|10794.1|10796.3|10791.3|8
1739216400000|2025-02-10 19:40:00|10796.4|10791.4|10796.6|10791.6|10797.1|10792.1|10795.7|10790.7|5
1739216700000|2025-02-10 19:45:00|10796.5|10791.5|10798.6|10793.6|10798.6|10793.6|10796.4|10791.4|17
1739217000000|2025-02-10 19:50:00|10798.7|10793.7|10797.4|10792.4|10798.7|10793.7|10797|10792|52
1739217300000|2025-02-10 19:55:00|10797.5|10792.5|10798.2|10793.2|10798.8|10793.8|10796.9|10791.9|60
1739217600000|2025-02-10 20:00:00|10798.4|10793.4|10798.7|10793.7|10799.4|10794.4|10796.8|10791.8|32
1739217900000|2025-02-10 20:05:00|10798.6|10793.6|10797.8|10792.8|10798.7|10793.7|10797.7|10792.7|5
1739218200000|2025-02-10 20:10:00|10797.9|10792.9|10797.9|10792.9|10798.9|10793.9|10797.8|10792.8|9
1739218500000|2025-02-10 20:15:00|10798.3|10793.3|10799.6|10794.6|10800.2|10795.2|10798.1|10793.1|37
1739218800000|2025-02-10 20:20:00|10799.4|10794.4|10799.8|10794.8|10800.4|10795.4|10799.1|10794.1|30
1739219100000|2025-02-10 20:25:00|10799.7|10794.7|10799.9|10794.9|10800|10795|10799.3|10794.3|7
1739219400000|2025-02-10 20:30:00|10800|10795|10799.3|10794.3|10800.3|10795.3|10798.9|10793.9|21
1739219700000|2025-02-10 20:35:00|10799.5|10794.5|10800|10795|10800.4|10795.4|10799.3|10794.3|6
1739220000000|2025-02-10 20:40:00|10800.2|10795.2|10799.3|10794.3|10800.4|10795.4|10799.2|10794.2|16
1739220300000|2025-02-10 20:45:00|10799.4|10794.4|10799.8|10794.8|10800.6|10795.6|10799.4|10794.4|16
1739220600000|2025-02-10 20:50:00|10799.7|10794.7|10799.1|10794.1|10800.6|10795.6|10798.4|10793.4|37
1739220900000|2025-02-10 20:55:00|10799.2|10794.2|10798.2|10793.2|10799.2|10794.2|10797.6|10792.6|67
1739221200000|2025-02-10 21:00:00|10798.3|10793.3|10797.7|10792.7|10799.4|10794.4|10797.7|10792.7|14
1739221500000|2025-02-10 21:05:00|10797.8|10792.8|10797.2|10792.2|10797.9|10792.9|10797|10792|4
1739221800000|2025-02-10 21:10:00|10797.4|10792.4|10797.7|10792.7|10797.8|10792.8|10797.4|10792.4|11
1739222100000|2025-02-10 21:15:00|10797.9|10792.9|10797.7|10792.7|10798.1|10793.1|10797.5|10792.5|10
1739222400000|2025-02-10 21:20:00|10797.8|10792.8|10798.8|10793.8|10798.8|10793.8|10797.8|10792.8|4
1739222700000|2025-02-10 21:25:00|10799|10794|10799.4|10794.4|10799.6|10794.6|10798.5|10793.5|0
1739223000000|2025-02-10 21:30:00|10799.5|10794.5|10799.5|10794.5|10799.7|10794.7|10798.5|10793.5|6
1739223300000|2025-02-10 21:35:00|10799.6|10794.6|10799.3|10794.3|10799.6|10794.6|10799.1|10794.1|2
1739223600000|2025-02-10 21:40:00|10799.2|10794.2|10798.4|10793.4|10799.2|10794.2|10798.4|10793.4|1
1739223900000|2025-02-10 21:45:00|10798.2|10793.2|10799.5|10794.5|10799.7|10794.7|10798|10793|6
1739224200000|2025-02-10 21:50:00|10799.6|10794.6|10799.5|10794.5|10800.3|10795.3|10799.5|10794.5|6
1739224500000|2025-02-10 21:55:00|10799.4|10794.4|10799.8|10794.8|10799.8|10794.8|10799|10794|11
1739235600000|2025-02-11 01:00:00|10801.6|10796.6|10802.4|10797.4|10803.7|10798.7|10801.3|10796.3|75
1739235900000|2025-02-11 01:05:00|10802.5|10797.5|10802.3|10797.3|10802.6|10797.6|10800.9|10795.9|18
1739236200000|2025-02-11 01:10:00|10802.1|10797.1|10803.1|10798.1|10804.1|10799.1|10802.1|10797.1|10
1739236500000|2025-02-11 01:15:00|10802.9|10797.9|10803.5|10798.5|10805.1|10800.1|10802.5|10797.5|10
1739236800000|2025-02-11 01:20:00|10803|10798|10805.4|10800.4|10805.5|10800.5|10802.9|10797.9|34
1739237100000|2025-02-11 01:25:00|10805.5|10800.5|10804.8|10799.8|10806.1|10801.1|10804.4|10799.4|13
1739237400000|2025-02-11 01:30:00|10804.6|10799.6|10805.3|10800.3|10805.9|10800.9|10804.2|10799.2|19
1739237700000|2025-02-11 01:35:00|10805.1|10800.1|10804.3|10799.3|10806.2|10801.2|10804.1|10799.1|1
1739238000000|2025-02-11 01:40:00|10804.1|10799.1|10802.6|10797.6|10804.3|10799.3|10802.6|10797.6|10
1739238300000|2025-02-11 01:45:00|10802.7|10797.7|10804.6|10799.6|10804.7|10799.7|10802.4|10797.4|3
1739238600000|2025-02-11 01:50:00|10804.5|10799.5|10804.7|10799.7|10804.7|10799.7|10803.2|10798.2|10
1739238900000|2025-02-11 01:55:00|10804.6|10799.6|10805.1|10800.1|10805.5|10800.5|10804.1|10799.1|13
1739239200000|2025-02-11 02:00:00|10805|10800|10804.1|10799.1|10805.3|10800.3|10803.7|10798.7|25
1739239500000|2025-02-11 02:05:00|10804|10799|10804.7|10799.7|10805.3|10800.3|10803.7|10798.7|11
1739239800000|2025-02-11 02:10:00|10804.6|10799.6|10806.9|10801.9|10807|10802|10804.5|10799.5|4
1739240100000|2025-02-11 02:15:00|10807|10802|10807.1|10802.1|10808.6|10803.6|10806.1|10801.1|14
1739240400000|2025-02-11 02:20:00|10807.2|10802.2|10805.8|10800.8|10807.4|10802.4|10805.1|10800.1|12
1739240700000|2025-02-11 02:25:00|10805.9|10800.9|10806.4|10801.4|10806.8|10801.8|10804.7|10799.7|11
1739241000000|2025-02-11 02:30:00|10806.6|10801.6|10809.6|10804.6|10809.6|10804.6|10806.2|10801.2|49
1739241300000|2025-02-11 02:35:00|10809.7|10804.7|10810|10805|10810.2|10805.2|10807.6|10802.6|27
1739241600000|2025-02-11 02:40:00|10809.8|10804.8|10809.8|10804.8|10811.1|10806.1|10809.1|10804.1|192
1739241900000|2025-02-11 02:45:00|10810|10805|10811.1|10806.1|10811.2|10806.2|10809.2|10804.2|169
1739242200000|2025-02-11 02:50:00|10811|10806|10811.5|10806.5|10811.9|10806.9|10810.5|10805.5|34
1739242500000|2025-02-11 02:55:00|10811.6|10806.6|10812.6|10807.6|10813.3|10808.3|10811.6|10806.6|79
1739242800000|2025-02-11 03:00:00|10812.7|10807.7|10812.1|10807.1|10813.4|10808.4|10811.6|10806.6|27
1739243100000|2025-02-11 03:05:00|10812.2|10807.2|10811.7|10806.7|10812.8|10807.8|10811.5|10806.5|17
1739243400000|2025-02-11 03:10:00|10811.6|10806.6|10812.9|10807.9|10813.3|10808.3|10811.6|10806.6|4
1739243700000|2025-02-11 03:15:00|10812.6|10807.6|10811|10806|10813.1|10808.1|10810.9|10805.9|7
1739244000000|2025-02-11 03:20:00|10810.9|10805.9|10811|10806|10811.1|10806.1|10810.5|10805.5|14
1739244300000|2025-02-11 03:25:00|10810.8|10805.8|10811|10806|10811|10806|10810|10805|52
1739244600000|2025-02-11 03:30:00|10810.8|10805.8|10808.6|10803.6|10810.9|10805.9|10808.6|10803.6|25
1739244900000|2025-02-11 03:35:00|10808.7|10803.7|10806.9|10801.9|10808.7|10803.7|10806.8|10801.8|17
1739245200000|2025-02-11 03:40:00|10807|10802|10807|10802|10808|10803|10806.9|10801.9|19
1739245500000|2025-02-11 03:45:00|10806.9|10801.9|10807.3|10802.3|10807.7|10802.7|10806.9|10801.9|12
1739245800000|2025-02-11 03:50:00|10807.1|10802.1|10808|10803|10808.3|10803.3|10807|10802|7
1739246100000|2025-02-11 03:55:00|10807.9|10802.9|10808.3|10803.3|10808.5|10803.5|10807.4|10802.4|18
1739246400000|2025-02-11 04:00:00|10808.2|10803.2|10806.5|10801.5|10808.8|10803.8|10806.5|10801.5|18
1739246700000|2025-02-11 04:05:00|10806.6|10801.6|10806.5|10801.5|10807.4|10802.4|10805.8|10800.8|6
1739247000000|2025-02-11 04:10:00|10806.7|10801.7|10806.3|10801.3|10806.9|10801.9|10806|10801|13
1739247300000|2025-02-11 04:15:00|10805.9|10800.9|10805.4|10800.4|10806.3|10801.3|10804.8|10799.8|8
1739247600000|2025-02-11 04:20:00|10805.3|10800.3|10805.7|10800.7|10806.5|10801.5|10804.9|10799.9|7
1739247900000|2025-02-11 04:25:00|10805.3|10800.3|10805.3|10800.3|10805.3|10800.3|10804.6|10799.6|4
1739248200000|2025-02-11 04:30:00|10805.4|10800.4|10805.4|10800.4|10805.6|10800.6|10804.8|10799.8|3
1739248500000|2025-02-11 04:35:00|10805.5|10800.5|10804.9|10799.9|10806.4|10801.4|10804.9|10799.9|4
1739248800000|2025-02-11 04:40:00|10804.8|10799.8|10804.4|10799.4|10804.9|10799.9|10804|10799|9
1739249100000|2025-02-11 04:45:00|10804.5|10799.5|10804.2|10799.2|10804.8|10799.8|10804.2|10799.2|4
1739249400000|2025-02-11 04:50:00|10804.1|10799.1|10803.8|10798.8|10804.8|10799.8|10803.8|10798.8|6
1739249700000|2025-02-11 04:55:00|10803.7|10798.7|10803.7|10798.7|10803.9|10798.9|10803.7|10798.7|2
1739250000000|2025-02-11 05:00:00|10803.6|10798.6|10803.3|10798.3|10803.9|10798.9|10803.3|10798.3|13
1739250300000|2025-02-11 05:05:00|10803.2|10798.2|10802.4|10797.4|10803.2|10798.2|10802.1|10797.1|3
1739250600000|2025-02-11 05:10:00|10802.1|10797.1|10803.4|10798.4|10803.4|10798.4|10802|10797|3
1739250900000|2025-02-11 05:15:00|10803.3|10798.3|10802.4|10797.4|10803.4|10798.4|10802.1|10797.1|19
1739251200000|2025-02-11 05:20:00|10802.3|10797.3|10803.9|10798.9|10804.3|10799.3|10801.9|10796.9|12
1739251500000|2025-02-11 05:25:00|10803.8|10798.8|10803.7|10798.7|10803.9|10798.9|10803.4|10798.4|4
1739251800000|2025-02-11 05:30:00|10803.6|10798.6|10803.7|10798.7|10804.3|10799.3|10803.3|10798.3|2
1739252100000|2025-02-11 05:35:00|10803.8|10798.8|10803.3|10798.3|10804.7|10799.7|10803.3|10798.3|4
1739252400000|2025-02-11 05:40:00|10803.4|10798.4|10803.4|10798.4|10803.4|10798.4|10802.3|10797.3|2
1739252700000|2025-02-11 05:45:00|10803.8|10798.8|10803.8|10798.8|10804.3|10799.3|10803.6|10798.6|1
1739253000000|2025-02-11 05:50:00|10803.9|10798.9|10803.3|10798.3|10804.4|10799.4|10803.3|10798.3|12
1739253300000|2025-02-11 05:55:00|10802.8|10797.8|10802.7|10797.7|10803.4|10798.4|10801.8|10796.8|17
1739253600000|2025-02-11 06:00:00|10802.8|10797.8|10800.8|10795.8|10803.2|10798.2|10800.8|10795.8|9
1739253900000|2025-02-11 06:05:00|10800.7|10795.7|10801.4|10796.4|10801.4|10796.4|10799.7|10794.7|11
1739254200000|2025-02-11 06:10:00|10801.3|10796.3|10801.5|10796.5|10802.6|10797.6|10800.9|10795.9|16
1739254500000|2025-02-11 06:15:00|10801.8|10796.8|10801.9|10796.9|10802.8|10797.8|10801.4|10796.4|5
1739254800000|2025-02-11 06:20:00|10802|10797|10799.7|10794.7|10802|10797|10799.4|10794.4|1
1739255100000|2025-02-11 06:25:00|10799.5|10794.5|10799.3|10794.3|10799.9|10794.9|10798.8|10793.8|13
1739255400000|2025-02-11 06:30:00|10799.4|10794.4|10799.7|10794.7|10799.9|10794.9|10797.8|10792.8|5
1739255700000|2025-02-11 06:35:00|10799.8|10794.8|10800.3|10795.3|10800.8|10795.8|10799.2|10794.2|7
1739256000000|2025-02-11 06:40:00|10800.4|10795.4|10799.9|10794.9|10801.2|10796.2|10799|10794|21
1739256300000|2025-02-11 06:45:00|10800|10795|10800.5|10795.5|10800.8|10795.8|10799.8|10794.8|5
1739256600000|2025-02-11 06:50:00|10800.8|10795.8|10800.7|10795.7|10801.9|10796.9|10800.6|10795.6|3
1739256900000|2025-02-11 06:55:00|10800.6|10795.6|10802.3|10797.3|10802.5|10797.5|10800.3|10795.3|30
1739257200000|2025-02-11 07:00:00|10802.2|10797.2|10804.6|10799.6|10805|10800|10801.3|10796.3|24
1739257500000|2025-02-11 07:05:00|10804.7|10799.7|10805|10800|10806.4|10801.4|10803.4|10798.4|16
1739257800000|2025-02-11 07:10:00|10804.9|10799.9|10805.7|10800.7|10807.2|10802.2|10803.6|10798.6|10
1739258100000|2025-02-11 07:15:00|10805.6|10800.6|10803.3|10798.3|10806.3|10801.3|10803.3|10798.3|4
1739258400000|2025-02-11 07:20:00|10802.9|10797.9|10803.5|10798.5|10804.4|10799.4|10802.3|10797.3|11
1739258700000|2025-02-11 07:25:00|10803.7|10798.7|10802.2|10797.2|10803.7|10798.7|10800.6|10795.6|30
1739259000000|2025-02-11 07:30:00|10802.4|10797.4|10804|10799|10804.3|10799.3|10801.4|10796.4|17
1739259300000|2025-02-11 07:35:00|10803.9|10798.9|10806.2|10801.2|10806.8|10801.8|10803|10798|4
1739259600000|2025-02-11 07:40:00|10806.4|10801.4|10805|10800|10806.4|10801.4|10802.9|10797.9|16
1739259900000|2025-02-11 07:45:00|10804.9|10799.9|10802.7|10797.7|10804.9|10799.9|10802.5|10797.5|14
1739260200000|2025-02-11 07:50:00|10802.9|10797.9|10803|10798|10805.2|10800.2|10802.4|10797.4|47
1739260500000|2025-02-11 07:55:00|10803.1|10798.1|10805.9|10800.9|10806.4|10801.4|10802.1|10797.1|35
1739260800000|2025-02-11 08:00:00|10806|10801|10807.8|10802.8|10807.8|10802.8|10804.3|10799.3|43
1739261100000|2025-02-11 08:05:00|10807.7|10802.7|10806.8|10801.8|10808.9|10803.9|10806.2|10801.2|34
1739261400000|2025-02-11 08:10:00|10806.7|10801.7|10804.6|10799.6|10806.8|10801.8|10803.7|10798.7|44
1739261700000|2025-02-11 08:15:00|10804.8|10799.8|10802.7|10797.7|10805.4|10800.4|10801.1|10796.1|36
1739262000000|2025-02-11 08:20:00|10802.8|10797.8|10801.6|10796.6|10803.6|10798.6|10801.2|10796.2|21
1739262300000|2025-02-11 08:25:00|10801.5|10796.5|10800.7|10795.7|10803.2|10798.2|10799.7|10794.7|39
1739262600000|2025-02-11 08:30:00|10800.6|10795.6|10799.8|10794.8|10801|10796|10798|10793|27
1739262900000|2025-02-11 08:35:00|10799.7|10794.7|10799.2|10794.2|10800.5|10795.5|10798.5|10793.5|5
1739263200000|2025-02-11 08:40:00|10799.3|10794.3|10796.7|10791.7|10799.6|10794.6|10794.7|10789.7|31
1739263500000|2025-02-11 08:45:00|10796.8|10791.8|10796.7|10791.7|10798|10793|10795|10790|31
1739263800000|2025-02-11 08:50:00|10796.8|10791.8|10795.1|10790.1|10797.3|10792.3|10793.6|10788.6|29
1739264100000|2025-02-11 08:55:00|10795.3|10790.3|10794|10789|10795.3|10790.3|10793.1|10788.1|84
1739264400000|2025-02-11 09:00:00|10794.1|10789.1|10791.9|10786.9|10794.9|10789.9|10791.7|10786.7|43
1739264700000|2025-02-11 09:05:00|10792.2|10787.2|10790|10785|10793.7|10788.7|10789.4|10784.4|28
1739265000000|2025-02-11 09:10:00|10790.3|10785.3|10793.2|10788.2|10793.3|10788.3|10788.9|10783.9|35
1739265300000|2025-02-11 09:15:00|10793.1|10788.1|10793.4|10788.4|10795.2|10790.2|10791.7|10786.7|33
1739265600000|2025-02-11 09:20:00|10793.3|10788.3|10795.8|10790.8|10796.4|10791.4|10793.1|10788.1|9
1739265900000|2025-02-11 09:25:00|10795.9|10790.9|10796.8|10791.8|10797.9|10792.9|10795.8|10790.8|16
1739266200000|2025-02-11 09:30:00|10796.7|10791.7|10796.2|10791.2|10796.9|10791.9|10793.9|10788.9|38
1739266500000|2025-02-11 09:35:00|10796|10791|10795.8|10790.8|10797.3|10792.3|10795.3|10790.3|26
1739266800000|2025-02-11 09:40:00|10795.9|10790.9|10797.2|10792.2|10797.9|10792.9|10795.4|10790.4|1
1739267100000|2025-02-11 09:45:00|10797.3|10792.3|10796|10791|10797.8|10792.8|10795.7|10790.7|10
1739267400000|2025-02-11 09:50:00|10795.9|10790.9|10793.8|10788.8|10796|10791|10791.9|10786.9|51
1739267700000|2025-02-11 09:55:00|10793.9|10788.9|10794.2|10789.2|10794.8|10789.8|10793.4|10788.4|7
1739268000000|2025-02-11 10:00:00|10794.3|10789.3|10792.9|10787.9|10795.2|10790.2|10792.2|10787.2|28
1739268300000|2025-02-11 10:05:00|10793.1|10788.1|10794.8|10789.8|10794.9|10789.9|10792.7|10787.7|14
1739268600000|2025-02-11 10:10:00|10794.7|10789.7|10791.9|10786.9|10794.8|10789.8|10791.7|10786.7|32
1739268900000|2025-02-11 10:15:00|10792|10787|10790.9|10785.9|10793.1|10788.1|10789.7|10784.7|26
1739269200000|2025-02-11 10:20:00|10791.3|10786.3|10790.9|10785.9|10791.9|10786.9|10790.4|10785.4|12
1739269500000|2025-02-11 10:25:00|10791.2|10786.2|10793|10788|10793|10788|10790.7|10785.7|54
1739269800000|2025-02-11 10:30:00|10793.4|10788.4|10794.4|10789.4|10794.4|10789.4|10792.4|10787.4|28
1739270100000|2025-02-11 10:35:00|10794.3|10789.3|10797.3|10792.3|10797.3|10792.3|10794.3|10789.3|25
1739270400000|2025-02-11 10:40:00|10797.5|10792.5|10797.8|10792.8|10798.2|10793.2|10796.8|10791.8|25
1739270700000|2025-02-11 10:45:00|10798.2|10793.2|10796.9|10791.9|10798.3|10793.3|10796.8|10791.8|20
1739271000000|2025-02-11 10:50:00|10797.5|10792.5|10796.9|10791.9|10798.9|10793.9|10796.6|10791.6|21
1739271300000|2025-02-11 10:55:00|10797.1|10792.1|10798.1|10793.1|10799.6|10794.6|10796.6|10791.6|17
1739271600000|2025-02-11 11:00:00|10798|10793|10796.2|10791.2|10798.5|10793.5|10795.8|10790.8|36
1739271900000|2025-02-11 11:05:00|10796.1|10791.1|10796.3|10791.3|10796.8|10791.8|10795.2|10790.2|8
1739272200000|2025-02-11 11:10:00|10796.5|10791.5|10794.9|10789.9|10796.5|10791.5|10794.8|10789.8|9
1739272500000|2025-02-11 11:15:00|10795|10790|10796.7|10791.7|10796.8|10791.8|10794.2|10789.2|13
1739272800000|2025-02-11 11:20:00|10796.6|10791.6|10798.6|10793.6|10798.7|10793.7|10796.6|10791.6|15
1739273100000|2025-02-11 11:25:00|10798.7|10793.7|10798.7|10793.7|10799.2|10794.2|10797.7|10792.7|3
1739273400000|2025-02-11 11:30:00|10798.8|10793.8|10799.2|10794.2|10800.2|10795.2|10798.2|10793.2|16
1739273700000|2025-02-11 11:35:00|10799.3|10794.3|10796.9|10791.9|10799.7|10794.7|10796.9|10791.9|27
1739274000000|2025-02-11 11:40:00|10796.7|10791.7|10797.8|10792.8|10797.9|10792.9|10796.6|10791.6|16
1739274300000|2025-02-11 11:45:00|10797.7|10792.7|10795.2|10790.2|10797.8|10792.8|10794.7|10789.7|23
1739274600000|2025-02-11 11:50:00|10795.1|10790.1|10796.3|10791.3|10796.7|10791.7|10795.1|10790.1|19
1739274900000|2025-02-11 11:55:00|10796.2|10791.2|10795.1|10790.1|10796.5|10791.5|10794.2|10789.2|24
1739275200000|2025-02-11 12:00:00|10795.3|10790.3|10796|10791|10796|10791|10793.8|10788.8|38
1739275500000|2025-02-11 12:05:00|10796.1|10791.1|10795.1|10790.1|10796.3|10791.3|10794.3|10789.3|18
1739275800000|2025-02-11 12:10:00|10794.8|10789.8|10792.8|10787.8|10795.7|10790.7|10791.8|10786.8|20
1739276100000|2025-02-11 12:15:00|10792.7|10787.7|10793.1|10788.1|10793.1|10788.1|10790.7|10785.7|32
1739276400000|2025-02-11 12:20:00|10793|10788|10790.2|10785.2|10793|10788|10790.2|10785.2|27
1739276700000|2025-02-11 12:25:00|10790.1|10785.1|10790.2|10785.2|10790.6|10785.6|10788.6|10783.6|29
1739277000000|2025-02-11 12:30:00|10790.5|10785.5|10790.4|10785.4|10790.8|10785.8|10789.3|10784.3|42
1739277300000|2025-02-11 12:35:00|10790.3|10785.3|10790.1|10785.1|10791.1|10786.1|10789.6|10784.6|19
1739277600000|2025-02-11 12:40:00|10790|10785|10790|10785|10791|10786|10789|10784|26
1739277900000|2025-02-11 12:45:00|10789.8|10784.8|10791.1|10786.1|10791.8|10786.8|10788.8|10783.8|28
1739278200000|2025-02-11 12:50:00|10791|10786|10793.1|10788.1|10794|10789|10790.8|10785.8|36
1739278500000|2025-02-11 12:55:00|10793.2|10788.2|10792.5|10787.5|10794.1|10789.1|10792.3|10787.3|42
1739278800000|2025-02-11 13:00:00|10792.3|10787.3|10790.9|10785.9|10794.1|10789.1|10790.7|10785.7|34
1739279100000|2025-02-11 13:05:00|10790.8|10785.8|10789.9|10784.9|10790.9|10785.9|10788.8|10783.8|63
1739279400000|2025-02-11 13:10:00|10790|10785|10790.9|10785.9|10790.9|10785.9|10789.2|10784.2|46
1739279700000|2025-02-11 13:15:00|10790.6|10785.6|10793.6|10788.6|10794|10789|10790.6|10785.6|68
1739280000000|2025-02-11 13:20:00|10793.5|10788.5|10793.3|10788.3|10796.2|10791.2|10792.4|10787.4|38
1739280300000|2025-02-11 13:25:00|10793.2|10788.2|10794.2|10789.2|10794.7|10789.7|10792.8|10787.8|26
1739280600000|2025-02-11 13:30:00|10794.1|10789.1|10790.7|10785.7|10795|10790|10790.7|10785.7|51
1739280900000|2025-02-11 13:35:00|10790.8|10785.8|10793.8|10788.8|10794.3|10789.3|10789.1|10784.1|47
1739281200000|2025-02-11 13:40:00|10794|10789|10794.1|10789.1|10794.8|10789.8|10792.2|10787.2|37
1739281500000|2025-02-11 13:45:00|10794|10789|10793.8|10788.8|10795.6|10790.6|10793.4|10788.4|30
1739281800000|2025-02-11 13:50:00|10793.7|10788.7|10789.9|10784.9|10793.8|10788.8|10789.3|10784.3|22
1739282100000|2025-02-11 13:55:00|10789.8|10784.8|10788.3|10783.3|10790.5|10785.5|10788.2|10783.2|56
1739282400000|2025-02-11 14:00:00|10788.6|10783.6|10785.4|10780.4|10789.3|10784.3|10784.4|10779.4|81
1739282700000|2025-02-11 14:05:00|10785.5|10780.5|10785.4|10780.4|10786|10781|10782.8|10777.8|43
1739283000000|2025-02-11 14:10:00|10785.8|10780.8|10787.3|10782.3|10788.3|10783.3|10785.3|10780.3|12
1739283300000|2025-02-11 14:15:00|10787.2|10782.2|10785.1|10780.1|10787.8|10782.8|10784.8|10779.8|36
1739283600000|2025-02-11 14:20:00|10785.3|10780.3|10784.6|10779.6|10786.2|10781.2|10784.5|10779.5|27
1739283900000|2025-02-11 14:25:00|10784.4|10779.4|10782.8|10777.8|10785.5|10780.5|10782.8|10777.8|109
1739284200000|2025-02-11 14:30:00|10782.5|10777.5|10782|10777|10783|10778|10779.8|10774.8|133
1739284500000|2025-02-11 14:35:00|10781.7|10776.7|10782.7|10777.7|10784.3|10779.3|10781.1|10776.1|49
1739284800000|2025-02-11 14:40:00|10782.8|10777.8|10782.1|10777.1|10783.2|10778.2|10781.6|10776.6|69
1739285100000|2025-02-11 14:45:00|10782|10777|10777.3|10772.3|10783.1|10778.1|10777.1|10772.1|109
1739285400000|2025-02-11 14:50:00|10777.4|10772.4|10776.8|10771.8|10780.1|10775.1|10776.6|10771.6|86
1739285700000|2025-02-11 14:55:00|10776.7|10771.7|10780.3|10775.3|10780.6|10775.6|10775.8|10770.8|88
1739286000000|2025-02-11 15:00:00|10779.8|10774.8|10784.5|10779.5|10784.8|10779.8|10778.2|10773.2|137
1739286300000|2025-02-11 15:05:00|10784.3|10779.3|10778.2|10773.2|10785.4|10780.4|10778|10773|89
1739286600000|2025-02-11 15:10:00|10778.4|10773.4|10781.4|10776.4|10781.7|10776.7|10778.1|10773.1|58
1739286900000|2025-02-11 15:15:00|10781.6|10776.6|10777.2|10772.2|10784.8|10779.8|10776.9|10771.9|51
1739287200000|2025-02-11 15:20:00|10777|10772|10778.6|10773.6|10780|10775|10774.3|10769.3|121
1739287500000|2025-02-11 15:25:00|10778.7|10773.7|10776.2|10771.2|10780.2|10775.2|10776.2|10771.2|64
1739287800000|2025-02-11 15:30:00|10776.1|10771.1|10779.5|10774.5|10779.6|10774.6|10776|10771|67
1739288100000|2025-02-11 15:35:00|10779.3|10774.3|10778.2|10773.2|10779.8|10774.8|10775.2|10770.2|72
1739288400000|2025-02-11 15:40:00|10778.3|10773.3|10780.2|10775.2|10782.8|10777.8|10778.1|10773.1|31
1739288700000|2025-02-11 15:45:00|10780.3|10775.3|10777.5|10772.5|10780.3|10775.3|10775.8|10770.8|34
1739289000000|2025-02-11 15:50:00|10777.7|10772.7|10775.8|10770.8|10778.9|10773.9|10774.7|10769.7|28
1739289300000|2025-02-11 15:55:00|10775.9|10770.9|10777.9|10772.9|10778.2|10773.2|10775.7|10770.7|58
1739289600000|2025-02-11 16:00:00|10777.6|10772.6|10775.1|10770.1|10778.5|10773.5|10774.5|10769.5|21
1739289900000|2025-02-11 16:05:00|10775.2|10770.2|10768.1|10763.1|10776.2|10771.2|10768.1|10763.1|72
1739290200000|2025-02-11 16:10:00|10768.2|10763.2|10768.4|10763.4|10770.8|10765.8|10768.1|10763.1|48
1739290500000|2025-02-11 16:15:00|10768.5|10763.5|10769.4|10764.4|10770.8|10765.8|10767.6|10762.6|54
1739290800000|2025-02-11 16:20:00|10769.3|10764.3|10769.9|10764.9|10771.3|10766.3|10768|10763|19
1739291100000|2025-02-11 16:25:00|10770|10765|10767.7|10762.7|10770.2|10765.2|10767.2|10762.2|206
1739291400000|2025-02-11 16:30:00|10767.6|10762.6|10767.6|10762.6|10768.9|10763.9|10766.9|10761.9|67
1739291700000|2025-02-11 16:35:00|10767.4|10762.4|10769.3|10764.3|10769.7|10764.7|10766.9|10761.9|114
1739292000000|2025-02-11 16:40:00|10769|10764|10768.7|10763.7|10770.4|10765.4|10766.9|10761.9|59
1739292300000|2025-02-11 16:45:00|10768.4|10763.4|10768|10763|10769.1|10764.1|10767|10762|47
1739292600000|2025-02-11 16:50:00|10768.1|10763.1|10770.8|10765.8|10771.1|10766.1|10766.8|10761.8|65
1739292900000|2025-02-11 16:55:00|10770.9|10765.9|10770.4|10765.4|10771.7|10766.7|10769.4|10764.4|59
1739293200000|2025-02-11 17:00:00|10770.7|10765.7|10772.7|10767.7|10773|10768|10770.7|10765.7|51
1739293500000|2025-02-11 17:05:00|10772.6|10767.6|10771.6|10766.6|10772.9|10767.9|10770.9|10765.9|30
1739293800000|2025-02-11 17:10:00|10771.5|10766.5|10771.3|10766.3|10772.7|10767.7|10771|10766|52
1739294100000|2025-02-11 17:15:00|10771.2|10766.2|10770.8|10765.8|10772.1|10767.1|10770.5|10765.5|38
1739294400000|2025-02-11 17:20:00|10771|10766|10771.6|10766.6|10771.6|10766.6|10770.2|10765.2|23
1739294700000|2025-02-11 17:25:00|10771.4|10766.4|10769.2|10764.2|10771.4|10766.4|10768.5|10763.5|20
1739295000000|2025-02-11 17:30:00|10769.1|10764.1|10769.8|10764.8|10770|10765|10768.6|10763.6|16
1739295300000|2025-02-11 17:35:00|10769.9|10764.9|10768.2|10763.2|10770.1|10765.1|10768.2|10763.2|27
1739295600000|2025-02-11 17:40:00|10768.3|10763.3|10768|10763|10769.4|10764.4|10767.5|10762.5|26
1739295900000|2025-02-11 17:45:00|10767.7|10762.7|10769.2|10764.2|10769.5|10764.5|10767.7|10762.7|45
1739296200000|2025-02-11 17:50:00|10769.3|10764.3|10770.4|10765.4|10770.5|10765.5|10769.2|10764.2|24
1739296500000|2025-02-11 17:55:00|10770.3|10765.3|10770.7|10765.7|10771|10766|10769.7|10764.7|69
1739296800000|2025-02-11 18:00:00|10771|10766|10768.1|10763.1|10771.6|10766.6|10768|10763|82
1739297100000|2025-02-11 18:05:00|10768|10763|10766.6|10761.6|10768.6|10763.6|10766.2|10761.2|88
1739297400000|2025-02-11 18:10:00|10766.5|10761.5|10768.6|10763.6|10769.2|10764.2|10766.5|10761.5|28
1739297700000|2025-02-11 18:15:00|10768.8|10763.8|10769.1|10764.1|10769.2|10764.2|10768.1|10763.1|3
1739298000000|2025-02-11 18:20:00|10769|10764|10769.8|10764.8|10770.1|10765.1|10769|10764|7
1739298300000|2025-02-11 18:25:00|10770|10765|10771.1|10766.1|10771.2|10766.2|10770|10765|18
1739298600000|2025-02-11 18:30:00|10771.2|10766.2|10769.6|10764.6|10771.2|10766.2|10769.2|10764.2|15
1739298900000|2025-02-11 18:35:00|10769.5|10764.5|10769.8|10764.8|10769.9|10764.9|10768.9|10763.9|24
1739299200000|2025-02-11 18:40:00|10770|10765|10770.8|10765.8|10770.8|10765.8|10769.4|10764.4|21
1739299500000|2025-02-11 18:45:00|10771.1|10766.1|10771.3|10766.3|10771.7|10766.7|10770.4|10765.4|23
1739299800000|2025-02-11 18:50:00|10771.1|10766.1|10770.8|10765.8|10771.6|10766.6|10770.4|10765.4|30
1739300100000|2025-02-11 18:55:00|10771.1|10766.1|10771.3|10766.3|10771.8|10766.8|10770.2|10765.2|28
1739300400000|2025-02-11 19:00:00|10771.2|10766.2|10770.9|10765.9|10771.9|10766.9|10770.4|10765.4|29
1739300700000|2025-02-11 19:05:00|10770.8|10765.8|10772.1|10767.1|10772.1|10767.1|10770.8|10765.8|41
1739301000000|2025-02-11 19:10:00|10772|10767|10773.2|10768.2|10773.7|10768.7|10772|10767|50
1739301300000|2025-02-11 19:15:00|10773|10768|10773.3|10768.3|10774.1|10769.1|10773|10768|35
1739301600000|2025-02-11 19:20:00|10773.4|10768.4|10772|10767|10773.4|10768.4|10772|10767|28
1739301900000|2025-02-11 19:25:00|10771.9|10766.9|10770.9|10765.9|10772.1|10767.1|10770.8|10765.8|53
1739302200000|2025-02-11 19:30:00|10771|10766|10768.8|10763.8|10771.2|10766.2|10768.5|10763.5|79
1739302500000|2025-02-11 19:35:00|10768.9|10763.9|10757.7|10752.7|10768.9|10763.9|10757.6|10752.6|223
1739302800000|2025-02-11 19:40:00|10757.5|10752.5|10755.9|10750.9|10758|10753|10742|10737|512
1739303100000|2025-02-11 19:45:00|10756.2|10751.2|10757.4|10752.4|10761.2|10756.2|10755.5|10750.5|201
1739303400000|2025-02-11 19:50:00|10756.8|10751.8|10761.2|10756.2|10761.9|10756.9|10755.8|10750.8|107
1739303700000|2025-02-11 19:55:00|10761.4|10756.4|10761|10756|10762.6|10757.6|10759.8|10754.8|172
1739304000000|2025-02-11 20:00:00|10761.1|10756.1|10760|10755|10761.2|10756.2|10759.5|10754.5|134
1739304300000|2025-02-11 20:05:00|10759.9|10754.9|10758.1|10753.1|10760.8|10755.8|10757.9|10752.9|73
1739304600000|2025-02-11 20:10:00|10758.2|10753.2|10758.3|10753.3|10759.3|10754.3|10757.9|10752.9|56
1739304900000|2025-02-11 20:15:00|10758.5|10753.5|10757.6|10752.6|10759.2|10754.2|10757.5|10752.5|53
1739305200000|2025-02-11 20:20:00|10757.5|10752.5|10758.4|10753.4|10758.5|10753.5|10756.7|10751.7|113
1739305500000|2025-02-11 20:25:00|10758.5|10753.5|10758.7|10753.7|10761.2|10756.2|10758.5|10753.5|82
1739305800000|2025-02-11 20:30:00|10758.8|10753.8|10756|10751|10759.1|10754.1|10754.7|10749.7|96
1739306100000|2025-02-11 20:35:00|10755.9|10750.9|10756.3|10751.3|10757.5|10752.5|10755.5|10750.5|67
1739306400000|2025-02-11 20:40:00|10755.8|10750.8|10757.5|10752.5|10757.7|10752.7|10755.7|10750.7|54
1739306700000|2025-02-11 20:45:00|10757.3|10752.3|10754.7|10749.7|10757.3|10752.3|10754.2|10749.2|58
1739307000000|2025-02-11 20:50:00|10754.6|10749.6|10754.4|10749.4|10755.1|10750.1|10753.2|10748.2|38
1739307300000|2025-02-11 20:55:00|10754.5|10749.5|10757.2|10752.2|10757.2|10752.2|10754.3|10749.3|107
1739307600000|2025-02-11 21:00:00|10757.5|10752.5|10757.2|10752.2|10758.2|10753.2|10756.2|10751.2|136
1739307900000|2025-02-11 21:05:00|10757.1|10752.1|10756.6|10751.6|10757.4|10752.4|10755.9|10750.9|28
1739308200000|2025-02-11 21:10:00|10756.3|10751.3|10757.2|10752.2|10757.4|10752.4|10755.3|10750.3|25
1739308500000|2025-02-11 21:15:00|10757.1|10752.1|10755.1|10750.1|10757.1|10752.1|10755.1|10750.1|36
1739308800000|2025-02-11 21:20:00|10755.3|10750.3|10756.6|10751.6|10757.1|10752.1|10755.3|10750.3|51
1739309100000|2025-02-11 21:25:00|10757|10752|10756.5|10751.5|10757.6|10752.6|10756.5|10751.5|28
1739309400000|2025-02-11 21:30:00|10756.4|10751.4|10757.2|10752.2|10758.1|10753.1|10756.1|10751.1|8
1739309700000|2025-02-11 21:35:00|10757.4|10752.4|10757.6|10752.6|10757.9|10752.9|10757.1|10752.1|1
1739310000000|2025-02-11 21:40:00|10757.9|10752.9|10758.1|10753.1|10758.5|10753.5|10757.6|10752.6|6
1739310300000|2025-02-11 21:45:00|10758.4|10753.4|10759.1|10754.1|10759.6|10754.6|10758.4|10753.4|5
1739310600000|2025-02-11 21:50:00|10759.2|10754.2|10757.9|10752.9|10759.4|10754.4|10757.6|10752.6|11
1739310900000|2025-02-11 21:55:00|10757.8|10752.8|10757.8|10748.8|10758|10753|10756.8|10748.8|26
1739311200000|2025-02-11 22:00:00|10755.6|10746.6|10755.6|10746.6|10755.6|10746.6|10755.6|10746.6|0
1739322000000|2025-02-12 01:00:00|10767.3|10762.3|10768.8|10763.8|10769.5|10764.5|10766.9|10761.9|121
1739322300000|2025-02-12 01:05:00|10768.7|10763.7|10769.2|10764.2|10769.7|10764.7|10767|10762|9
1739322600000|2025-02-12 01:10:00|10769.1|10764.1|10769.4|10764.4|10769.9|10764.9|10768.3|10763.3|46
1739322900000|2025-02-12 01:15:00|10769.3|10764.3|10770.1|10765.1|10770.3|10765.3|10768.8|10763.8|26
1739323200000|2025-02-12 01:20:00|10770|10765|10771|10766|10771|10766|10768.8|10763.8|32
1739323500000|2025-02-12 01:25:00|10770.9|10765.9|10769.5|10764.5|10771.1|10766.1|10769.3|10764.3|28
1739323800000|2025-02-12 01:30:00|10769.6|10764.6|10768.9|10763.9|10771.3|10766.3|10768.8|10763.8|10
1739324100000|2025-02-12 01:35:00|10768.8|10763.8|10768.4|10763.4|10769.9|10764.9|10768.4|10763.4|8
1739324400000|2025-02-12 01:40:00|10768.1|10763.1|10769.1|10764.1|10769.3|10764.3|10767.7|10762.7|79
1739324700000|2025-02-12 01:45:00|10768.9|10763.9|10764|10759|10769.4|10764.4|10763.7|10758.7|18
1739325000000|2025-02-12 01:50:00|10764.2|10759.2|10767.2|10762.2|10767.2|10762.2|10764.2|10759.2|77
1739325300000|2025-02-12 01:55:00|10767.3|10762.3|10767.2|10762.2|10769.2|10764.2|10767.2|10762.2|59
1739325600000|2025-02-12 02:00:00|10766.9|10761.9|10765.5|10760.5|10767.2|10762.2|10764.6|10759.6|17
1739325900000|2025-02-12 02:05:00|10765.4|10760.4|10765.9|10760.9|10766.4|10761.4|10763.3|10758.3|19
1739326200000|2025-02-12 02:10:00|10765.8|10760.8|10765.2|10760.2|10766.4|10761.4|10764.7|10759.7|18
1739326500000|2025-02-12 02:15:00|10765.1|10760.1|10766.1|10761.1|10766.3|10761.3|10764.8|10759.8|21
1739326800000|2025-02-12 02:20:00|10765.7|10760.7|10765.2|10760.2|10766.2|10761.2|10765.2|10760.2|21
1739327100000|2025-02-12 02:25:00|10765.1|10760.1|10762.5|10757.5|10765.1|10760.1|10762.4|10757.4|13
1739327400000|2025-02-12 02:30:00|10762.4|10757.4|10762|10757|10763.5|10758.5|10760.9|10755.9|35
1739327700000|2025-02-12 02:35:00|10762.3|10757.3|10762.4|10757.4|10763.9|10758.9|10762.3|10757.3|12
1739328000000|2025-02-12 02:40:00|10762.5|10757.5|10761.4|10756.4|10762.9|10757.9|10761.4|10756.4|3
1739328300000|2025-02-12 02:45:00|10761.2|10756.2|10762|10757|10763.2|10758.2|10760.8|10755.8|6
1739328600000|2025-02-12 02:50:00|10761.9|10756.9|10763.1|10758.1|10763.4|10758.4|10761.9|10756.9|5
1739328900000|2025-02-12 02:55:00|10762.7|10757.7|10765.7|10760.7|10765.7|10760.7|10762.1|10757.1|15
1739329200000|2025-02-12 03:00:00|10765.9|10760.9|10766.6|10761.6|10768.9|10763.9|10765.9|10760.9|7
1739329500000|2025-02-12 03:05:00|10766.7|10761.7|10767.5|10762.5|10768.4|10763.4|10765.6|10760.6|68
1739329800000|2025-02-12 03:10:00|10767.6|10762.6|10766.6|10761.6|10768.7|10763.7|10766.4|10761.4|31
1739330100000|2025-02-12 03:15:00|10766.7|10761.7|10765.5|10760.5|10766.7|10761.7|10764.6|10759.6|16
1739330400000|2025-02-12 03:20:00|10765.6|10760.6|10765.3|10760.3|10765.7|10760.7|10764.9|10759.9|8
1739330700000|2025-02-12 03:25:00|10765.4|10760.4|10766.9|10761.9|10767|10762|10764.9|10759.9|79
1739331000000|2025-02-12 03:30:00|10766.7|10761.7|10767.7|10762.7|10768.5|10763.5|10765.4|10760.4|13
1739331300000|2025-02-12 03:35:00|10767.8|10762.8|10768.1|10763.1|10768.1|10763.1|10766.6|10761.6|7
1739331600000|2025-02-12 03:40:00|10768.2|10763.2|10771.1|10766.1|10771.1|10766.1|10767.8|10762.8|20
1739331900000|2025-02-12 03:45:00|10771|10766|10770.3|10765.3|10771.1|10766.1|10770|10765|1
1739332200000|2025-02-12 03:50:00|10770.4|10765.4|10769.6|10764.6|10771.1|10766.1|10768.8|10763.8|9
1739332500000|2025-02-12 03:55:00|10769.7|10764.7|10768.6|10763.6|10770|10765|10768.6|10763.6|0
1739332800000|2025-02-12 04:00:00|10768.7|10763.7|10770.5|10765.5|10770.5|10765.5|10768.6|10763.6|3
1739333100000|2025-02-12 04:05:00|10770.6|10765.6|10770.2|10765.2|10771|10766|10770|10765|3
1739333400000|2025-02-12 04:10:00|10770.3|10765.3|10770.7|10765.7|10771.5|10766.5|10770.1|10765.1|2
1739333700000|2025-02-12 04:15:00|10770.6|10765.6|10768.9|10763.9|10771|10766|10768.4|10763.4|2
1739334000000|2025-02-12 04:20:00|10768.7|10763.7|10768.6|10763.6|10768.9|10763.9|10767.9|10762.9|0
1739334300000|2025-02-12 04:25:00|10768.7|10763.7|10769.1|10764.1|10769.4|10764.4|10768.7|10763.7|3
1739334600000|2025-02-12 04:30:00|10769|10764|10771.2|10766.2|10771.6|10766.6|10769|10764|6
1739334900000|2025-02-12 04:35:00|10771.1|10766.1|10770.8|10765.8|10771.1|10766.1|10770.3|10765.3|5
1739335200000|2025-02-12 04:40:00|10770.9|10765.9|10771.3|10766.3|10771.4|10766.4|10769.9|10764.9|4
1739335500000|2025-02-12 04:45:00|10771.2|10766.2|10772.1|10767.1|10772.5|10767.5|10771.2|10766.2|7
1739335800000|2025-02-12 04:50:00|10771.8|10766.8|10773.4|10768.4|10773.5|10768.5|10770.7|10765.7|27
1739336100000|2025-02-12 04:55:00|10773.2|10768.2|10774.3|10769.3|10774.4|10769.4|10773.2|10768.2|7
1739336400000|2025-02-12 05:00:00|10774.4|10769.4|10773.7|10768.7|10775.2|10770.2|10773.2|10768.2|11
1739336700000|2025-02-12 05:05:00|10774.2|10769.2|10773.6|10768.6|10774.2|10769.2|10773|10768|9
1739337000000|2025-02-12 05:10:00|10773.7|10768.7|10773.7|10768.7|10774.2|10769.2|10772.9|10767.9|20
1739337300000|2025-02-12 05:15:00|10773.9|10768.9|10773.4|10768.4|10773.9|10768.9|10773|10768|23
1739337600000|2025-02-12 05:20:00|10773.5|10768.5|10773.1|10768.1|10773.8|10768.8|10773|10768|12
1739337900000|2025-02-12 05:25:00|10773|10768|10772|10767|10773|10768|10771.8|10766.8|35
1739338200000|2025-02-12 05:30:00|10772.3|10767.3|10773.2|10768.2|10773.4|10768.4|10772.3|10767.3|19
1739338500000|2025-02-12 05:35:00|10772.9|10767.9|10771.4|10766.4|10772.9|10767.9|10771.4|10766.4|3
1739338800000|2025-02-12 05:40:00|10771.7|10766.7|10772.3|10767.3|10772.3|10767.3|10771.3|10766.3|3
1739339100000|2025-02-12 05:45:00|10772.2|10767.2|10771.9|10766.9|10772.2|10767.2|10771.9|10766.9|3
1739339400000|2025-02-12 05:50:00|10771.8|10766.8|10770.4|10765.4|10771.9|10766.9|10770.4|10765.4|1
1739339700000|2025-02-12 05:55:00|10770.5|10765.5|10770.9|10765.9|10771.7|10766.7|10770.5|10765.5|14
1739340000000|2025-02-12 06:00:00|10771|10766|10770.8|10765.8|10771.3|10766.3|10770.6|10765.6|2
1739340300000|2025-02-12 06:05:00|10770.9|10765.9|10769.9|10764.9|10771.7|10766.7|10769.8|10764.8|5
1739340600000|2025-02-12 06:10:00|10770|10765|10770|10765|10770.3|10765.3|10769.8|10764.8|1
1739340900000|2025-02-12 06:15:00|10769.8|10764.8|10771.3|10766.3|10772.1|10767.1|10769.8|10764.8|6
1739341200000|2025-02-12 06:20:00|10771.4|10766.4|10771.1|10766.1|10772.3|10767.3|10770.7|10765.7|1
1739341500000|2025-02-12 06:25:00|10771.2|10766.2|10771.8|10766.8|10772.8|10767.8|10771.2|10766.2|10
1739341800000|2025-02-12 06:30:00|10771.6|10766.6|10770.9|10765.9|10771.6|10766.6|10770.8|10765.8|12
1739342100000|2025-02-12 06:35:00|10770.8|10765.8|10773.2|10768.2|10773.4|10768.4|10770.8|10765.8|10
1739342400000|2025-02-12 06:40:00|10773.1|10768.1|10773.1|10768.1|10773.8|10768.8|10772.7|10767.7|1
1739342700000|2025-02-12 06:45:00|10772.8|10767.8|10772.7|10767.7|10773.2|10768.2|10771.8|10766.8|29
1739343000000|2025-02-12 06:50:00|10772.3|10767.3|10771.7|10766.7|10772.3|10767.3|10770.8|10765.8|23
1739343300000|2025-02-12 06:55:00|10771.4|10766.4|10771.5|10766.5|10772|10767|10770.8|10765.8|34
1739343600000|2025-02-12 07:00:00|10771.3|10766.3|10768.7|10763.7|10771.3|10766.3|10768|10763|98
1739343900000|2025-02-12 07:05:00|10768.8|10763.8|10767.9|10762.9|10769|10764|10767.2|10762.2|78
1739344200000|2025-02-12 07:10:00|10768|10763|10769.7|10764.7|10770.3|10765.3|10767|10762|51
1739344500000|2025-02-12 07:15:00|10769.5|10764.5|10766.5|10761.5|10770.3|10765.3|10766.5|10761.5|19
1739344800000|2025-02-12 07:20:00|10766.8|10761.8|10767.2|10762.2|10768|10763|10766.5|10761.5|61
1739345100000|2025-02-12 07:25:00|10767|10762|10765|10760|10767.2|10762.2|10764.5|10759.5|70
1739345400000|2025-02-12 07:30:00|10764.8|10759.8|10767.9|10762.9|10769.3|10764.3|10764.8|10759.8|70
1739345700000|2025-02-12 07:35:00|10767.7|10762.7|10768|10763|10768.1|10763.1|10766.5|10761.5|35
1739346000000|2025-02-12 07:40:00|10767.9|10762.9|10766.2|10761.2|10768|10763|10765|10760|17
1739346300000|2025-02-12 07:45:00|10766.3|10761.3|10765.2|10760.2|10766.5|10761.5|10764.9|10759.9|17
1739346600000|2025-02-12 07:50:00|10765|10760|10760|10755|10765.7|10760.7|10758.3|10753.3|45
1739346900000|2025-02-12 07:55:00|10759.7|10754.7|10759.7|10754.7|10761|10756|10756.9|10751.9|51
1739347200000|2025-02-12 08:00:00|10759.8|10754.8|10759.2|10754.2|10763.5|10758.5|10758.3|10753.3|35
1739347500000|2025-02-12 08:05:00|10759.1|10754.1|10759|10754|10760|10755|10757|10752|39
1739347800000|2025-02-12 08:10:00|10758.9|10753.9|10757.7|10752.7|10759.1|10754.1|10757.4|10752.4|40
1739348100000|2025-02-12 08:15:00|10757.8|10752.8|10761|10756|10761.3|10756.3|10756.4|10751.4|47
1739348400000|2025-02-12 08:20:00|10761.1|10756.1|10760.5|10755.5|10763|10758|10759.5|10754.5|43
1739348700000|2025-02-12 08:25:00|10760.3|10755.3|10761.8|10756.8|10761.8|10756.8|10759.4|10754.4|18
1739349000000|2025-02-12 08:30:00|10762.3|10757.3|10761.3|10756.3|10763.2|10758.2|10760|10755|26
1739349300000|2025-02-12 08:35:00|10761.2|10756.2|10761.2|10756.2|10762.7|10757.7|10761|10756|10
1739349600000|2025-02-12 08:40:00|10761.3|10756.3|10761.2|10756.2|10761.9|10756.9|10759|10754|48
1739349900000|2025-02-12 08:45:00|10761.3|10756.3|10760.7|10755.7|10761.4|10756.4|10759.7|10754.7|12
1739350200000|2025-02-12 08:50:00|10760.8|10755.8|10761.4|10756.4|10762.1|10757.1|10759.6|10754.6|23
1739350500000|2025-02-12 08:55:00|10761.5|10756.5|10764.1|10759.1|10766.5|10761.5|10760.6|10755.6|49
1739350800000|2025-02-12 09:00:00|10764.3|10759.3|10764.6|10759.6|10765.8|10760.8|10764|10759|29
1739351100000|2025-02-12 09:05:00|10764.8|10759.8|10766.3|10761.3|10767.4|10762.4|10764.5|10759.5|18
1739351400000|2025-02-12 09:10:00|10766|10761|10767.8|10762.8|10769.1|10764.1|10766|10761|33
1739351700000|2025-02-12 09:15:00|10767.9|10762.9|10765.1|10760.1|10768|10763|10764.8|10759.8|47
1739352000000|2025-02-12 09:20:00|10765.2|10760.2|10763.3|10758.3|10765.3|10760.3|10763|10758|57
1739352300000|2025-02-12 09:25:00|10763.5|10758.5|10767.5|10762.5|10767.7|10762.7|10763|10758|72
1739352600000|2025-02-12 09:30:00|10767.6|10762.6|10764.2|10759.2|10768.1|10763.1|10764.2|10759.2|33
1739352900000|2025-02-12 09:35:00|10764.3|10759.3|10763.9|10758.9|10765.7|10760.7|10763.3|10758.3|18
1739353200000|2025-02-12 09:40:00|10764|10759|10763.5|10758.5|10764.2|10759.2|10762.8|10757.8|12
1739353500000|2025-02-12 09:45:00|10763.6|10758.6|10766.3|10761.3|10766.8|10761.8|10763.6|10758.6|9
1739353800000|2025-02-12 09:50:00|10766.2|10761.2|10764.1|10759.1|10766.2|10761.2|10762.6|10757.6|12
1739354100000|2025-02-12 09:55:00|10764|10759|10762.6|10757.6|10764.2|10759.2|10762.6|10757.6|6
1739354400000|2025-02-12 10:00:00|10762.5|10757.5|10762.3|10757.3|10763.3|10758.3|10761.8|10756.8|17
1739354700000|2025-02-12 10:05:00|10762.4|10757.4|10764.2|10759.2|10764.3|10759.3|10761.1|10756.1|20
1739355000000|2025-02-12 10:10:00|10764.3|10759.3|10766.3|10761.3|10767.3|10762.3|10764.2|10759.2|50
1739355300000|2025-02-12 10:15:00|10766.6|10761.6|10765.1|10760.1|10767.4|10762.4|10764.9|10759.9|23
1739355600000|2025-02-12 10:20:00|10764.9|10759.9|10765.4|10760.4|10765.4|10760.4|10763.3|10758.3|22
1739355900000|2025-02-12 10:25:00|10765.6|10760.6|10764.7|10759.7|10765.8|10760.8|10763.8|10758.8|22
1739356200000|2025-02-12 10:30:00|10764.8|10759.8|10766.9|10761.9|10766.9|10761.9|10763.9|10758.9|20
1739356500000|2025-02-12 10:35:00|10767|10762|10765.4|10760.4|10767.1|10762.1|10765.1|10760.1|5
1739356800000|2025-02-12 10:40:00|10765.3|10760.3|10764.1|10759.1|10766.2|10761.2|10763.3|10758.3|24
1739357100000|2025-02-12 10:45:00|10763.6|10758.6|10765|10760|10765.1|10760.1|10762|10757|21
1739357400000|2025-02-12 10:50:00|10764.9|10759.9|10763.6|10758.6|10765.1|10760.1|10763.2|10758.2|4
1739357700000|2025-02-12 10:55:00|10763.7|10758.7|10762.3|10757.3|10764.3|10759.3|10762.2|10757.2|26
1739358000000|2025-02-12 11:00:00|10762.6|10757.6|10762.2|10757.2|10763.3|10758.3|10761.9|10756.9|5
1739358300000|2025-02-12 11:05:00|10762.3|10757.3|10760.5|10755.5|10763.3|10758.3|10760.2|10755.2|17
1739358600000|2025-02-12 11:10:00|10760.6|10755.6|10761.2|10756.2|10761.8|10756.8|10758.5|10753.5|20
1739358900000|2025-02-12 11:15:00|10761.3|10756.3|10756.3|10751.3|10761.3|10756.3|10755.5|10750.5|17
1739359200000|2025-02-12 11:20:00|10756.5|10751.5|10754.3|10749.3|10756.6|10751.6|10753.7|10748.7|48
1739359500000|2025-02-12 11:25:00|10754.6|10749.6|10754.1|10749.1|10755.5|10750.5|10753.1|10748.1|40
1739359800000|2025-02-12 11:30:00|10754.3|10749.3|10754.5|10749.5|10754.6|10749.6|10752.9|10747.9|17
1739360100000|2025-02-12 11:35:00|10754.4|10749.4|10754.3|10749.3|10755.8|10750.8|10754|10749|29
1739360400000|2025-02-12 11:40:00|10754.1|10749.1|10756.2|10751.2|10756.6|10751.6|10752.3|10747.3|24
1739360700000|2025-02-12 11:45:00|10756|10751|10757.5|10752.5|10758.1|10753.1|10755.9|10750.9|11
1739361000000|2025-02-12 11:50:00|10757.6|10752.6|10756.4|10751.4|10758|10753|10755.4|10750.4|15
1739361300000|2025-02-12 11:55:00|10756.5|10751.5|10759.4|10754.4|10759.7|10754.7|10756.3|10751.3|8
1739361600000|2025-02-12 12:00:00|10759.5|10754.5|10760.1|10755.1|10760.4|10755.4|10759.2|10754.2|8
1739361900000|2025-02-12 12:05:00|10760.2|10755.2|10760.6|10755.6|10761.1|10756.1|10759|10754|6
1739362200000|2025-02-12 12:10:00|10760.7|10755.7|10762|10757|10762.6|10757.6|10760.5|10755.5|16
1739362500000|2025-02-12 12:15:00|10761.9|10756.9|10761.6|10756.6|10763.2|10758.2|10761.1|10756.1|33
1739362800000|2025-02-12 12:20:00|10761.7|10756.7|10760.4|10755.4|10762.2|10757.2|10760|10755|27
1739363100000|2025-02-12 12:25:00|10760.5|10755.5|10761.1|10756.1|10762|10757|10760.4|10755.4|11
1739363400000|2025-02-12 12:30:00|10761.2|10756.2|10759.1|10754.1|10761.2|10756.2|10757.9|10752.9|24
1739363700000|2025-02-12 12:35:00|10759.2|10754.2|10758.9|10753.9|10760.8|10755.8|10758.9|10753.9|17
1739364000000|2025-02-12 12:40:00|10758.4|10753.4|10759|10754|10761|10756|10758.3|10753.3|16
1739364300000|2025-02-12 12:45:00|10759.1|10754.1|10761.8|10756.8|10761.9|10756.9|10759.1|10754.1|20
1739364600000|2025-02-12 12:50:00|10761.9|10756.9|10760.9|10755.9|10762.4|10757.4|10760.7|10755.7|29
1739364900000|2025-02-12 12:55:00|10761|10756|10762.3|10757.3|10763|10758|10757.2|10752.2|174
1739365200000|2025-02-12 13:00:00|10762.2|10757.2|10762.5|10757.5|10765.5|10760.5|10761.1|10756.1|90
1739365500000|2025-02-12 13:05:00|10762.2|10757.2|10765.3|10760.3|10766|10761|10759.9|10754.9|264
1739365800000|2025-02-12 13:10:00|10765.2|10760.2|10765.9|10760.9|10766.7|10761.7|10763.6|10758.6|58
1739366100000|2025-02-12 13:15:00|10766.1|10761.1|10770.3|10765.3|10770.4|10765.4|10765.4|10760.4|70
1739366400000|2025-02-12 13:20:00|10770.1|10765.1|10767.5|10762.5|10770.2|10765.2|10767|10762|96
1739366700000|2025-02-12 13:25:00|10767.6|10762.6|10766.4|10757.4|10769|10762.9|10764.4|10757.4|41
1739367000000|2025-02-12 13:30:00|10766.1|10757.1|10810.7|10805.7|10816.1|10811.1|10766.1|10757.1|1212
1739367300000|2025-02-12 13:35:00|10810.3|10805.3|10814.1|10809.1|10816.2|10811.2|10809.1|10804.1|468
1739367600000|2025-02-12 13:40:00|10814.4|10809.4|10809.4|10804.4|10819.1|10814.1|10809.2|10804.2|408
1739367900000|2025-02-12 13:45:00|10809.2|10804.2|10810.7|10805.7|10811.1|10806.1|10804|10799|382
1739368200000|2025-02-12 13:50:00|10810.3|10805.3|10812.1|10807.1|10813.9|10808.9|10808.4|10803.4|168
1739368500000|2025-02-12 13:55:00|10812.6|10807.6|10806.9|10801.9|10813.5|10808.5|10804.7|10799.7|129
1739368800000|2025-02-12 14:00:00|10807.5|10802.5|10811.8|10806.8|10812.1|10807.1|10807|10802|182
1739369100000|2025-02-12 14:05:00|10811.6|10806.6|10802.6|10797.6|10814.5|10809.5|10802.6|10797.6|162
1739369400000|2025-02-12 14:10:00|10802.9|10797.9|10801.5|10796.5|10803.7|10798.7|10800|10795|125
1739369700000|2025-02-12 14:15:00|10801.6|10796.6|10800|10795|10802.3|10797.3|10794.7|10789.7|121
1739370000000|2025-02-12 14:20:00|10800.5|10795.5|10799.8|10794.8|10801.9|10796.9|10797.7|10792.7|88
1739370300000|2025-02-12 14:25:00|10800|10795|10792|10787|10800.7|10795.7|10791.5|10786.5|73
1739370600000|2025-02-12 14:30:00|10791.8|10786.8|10789.6|10784.6|10797|10792|10789.6|10784.6|122
1739370900000|2025-02-12 14:35:00|10789.7|10784.7|10792.5|10787.5|10792.9|10787.9|10787.9|10782.9|122
1739371200000|2025-02-12 14:40:00|10792.3|10787.3|10795.3|10790.3|10798.2|10793.2|10791.9|10786.9|123
1739371500000|2025-02-12 14:45:00|10795.5|10790.5|10795.5|10790.5|10797.5|10792.5|10793.7|10788.7|74
1739371800000|2025-02-12 14:50:00|10795.6|10790.6|10797.6|10792.6|10798.5|10793.5|10795.6|10790.6|126
1739372100000|2025-02-12 14:55:00|10797.5|10792.5|10792.8|10787.8|10798|10793|10791.6|10786.6|52
1739372400000|2025-02-12 15:00:00|10792.6|10787.6|10799.3|10794.3|10802.5|10797.5|10792.4|10787.4|87
1739372700000|2025-02-12 15:05:00|10799.2|10794.2|10796.1|10791.1|10802.1|10797.1|10793.6|10788.6|56
1739373000000|2025-02-12 15:10:00|10796.2|10791.2|10801.5|10796.5|10802.4|10797.4|10796.1|10791.1|46
1739373300000|2025-02-12 15:15:00|10801.1|10796.1|10800.8|10795.8|10802.9|10797.9|10798.5|10793.5|77
1739373600000|2025-02-12 15:20:00|10800.7|10795.7|10786.4|10781.4|10801|10796|10772.9|10767.9|550
1739373900000|2025-02-12 15:25:00|10786.2|10781.2|10786.1|10781.1|10789|10784|10778.7|10773.7|262
1739374200000|2025-02-12 15:30:00|10786.4|10781.4|10781.8|10776.8|10787.2|10782.2|10780.4|10775.4|103
1739374500000|2025-02-12 15:35:00|10781.9|10776.9|10767.4|10762.4|10783.4|10778.4|10765|10760|671
1739374800000|2025-02-12 15:40:00|10767.6|10762.6|10767.3|10762.3|10774.5|10769.5|10765.7|10760.7|247
1739375100000|2025-02-12 15:45:00|10767.2|10762.2|10767.2|10762.2|10772.2|10767.2|10764.9|10759.9|201
1739375400000|2025-02-12 15:50:00|10767.4|10762.4|10770.6|10765.6|10774.5|10769.5|10767.2|10762.2|139
1739375700000|2025-02-12 15:55:00|10770.7|10765.7|10771.2|10766.2|10774.2|10769.2|10769.7|10764.7|121
1739376000000|2025-02-12 16:00:00|10771.4|10766.4|10776.9|10771.9|10777|10772|10768.9|10763.9|92
1739376300000|2025-02-12 16:05:00|10776.8|10771.8|10781.9|10776.9|10782.5|10777.5|10776.8|10771.8|122
1739376600000|2025-02-12 16:10:00|10781.8|10776.8|10786.6|10781.6|10787.5|10782.5|10781.7|10776.7|119
1739376900000|2025-02-12 16:15:00|10786.3|10781.3|10792.4|10787.4|10793.8|10788.8|10785.5|10780.5|96
1739377200000|2025-02-12 16:20:00|10792.5|10787.5|10791.9|10786.9|10793.9|10788.9|10788.9|10783.9|61
1739377500000|2025-02-12 16:25:00|10792.1|10787.1|10788.3|10783.3|10792.8|10787.8|10788.1|10783.1|28
1739377800000|2025-02-12 16:30:00|10788.6|10783.6|10785.3|10780.3|10789.6|10784.6|10784.8|10779.8|38
1739378100000|2025-02-12 16:35:00|10785.4|10780.4|10780.7|10775.7|10785.6|10780.6|10780.7|10775.7|31
1739378400000|2025-02-12 16:40:00|10780.6|10775.6|10780|10775|10784.2|10779.2|10779|10774|28
1739378700000|2025-02-12 16:45:00|10780.1|10775.1|10777.2|10772.2|10780.5|10775.5|10776.7|10771.7|42
1739379000000|2025-02-12 16:50:00|10777.3|10772.3|10770.2|10765.2|10778.5|10773.5|10769.9|10764.9|116
1739379300000|2025-02-12 16:55:00|10770.3|10765.3|10761.5|10756.5|10770.3|10765.3|10758.3|10753.3|328
1739379600000|2025-02-12 17:00:00|10761.6|10756.6|10751.4|10746.4|10762|10757|10750.3|10745.3|337
1739379900000|2025-02-12 17:05:00|10751.5|10746.5|10752.2|10747.2|10755.2|10750.2|10748.3|10743.3|307
1739380200000|2025-02-12 17:10:00|10752.3|10747.3|10743.5|10738.5|10752.8|10747.8|10738.7|10733.7|472
1739380500000|2025-02-12 17:15:00|10743.7|10738.7|10742.2|10737.2|10745.3|10740.3|10738.4|10733.4|402
1739380800000|2025-02-12 17:20:00|10742.6|10737.6|10739|10734|10742.9|10737.9|10734.2|10729.2|259
1739381100000|2025-02-12 17:25:00|10739.3|10734.3|10736.7|10731.7|10741.3|10736.3|10736.2|10731.2|149
1739381400000|2025-02-12 17:30:00|10736.6|10731.6|10743|10738|10744|10739|10733.6|10728.6|337
1739381700000|2025-02-12 17:35:00|10742.7|10737.7|10745.4|10740.4|10745.5|10740.5|10741.1|10736.1|67
1739382000000|2025-02-12 17:40:00|10745.3|10740.3|10745.7|10740.7|10749.2|10744.2|10744|10739|50
1739382300000|2025-02-12 17:45:00|10745.9|10740.9|10738|10733|10746.5|10741.5|10736.2|10731.2|93
1739382600000|2025-02-12 17:50:00|10737.9|10732.9|10731.6|10726.6|10738|10733|10731.2|10726.2|140
1739382900000|2025-02-12 17:55:00|10731.7|10726.7|10730.9|10725.9|10731.7|10726.7|10727.7|10722.7|173
1739383200000|2025-02-12 18:00:00|10731|10726|10734.3|10729.3|10735.9|10730.9|10728|10723|110
1739383500000|2025-02-12 18:05:00|10734.1|10729.1|10739.1|10734.1|10739.7|10734.7|10732.6|10727.6|67
1739383800000|2025-02-12 18:10:00|10738.9|10733.9|10735.9|10730.9|10740.6|10735.6|10735.9|10730.9|46
1739384100000|2025-02-12 18:15:00|10736|10731|10738.4|10733.4|10739.1|10734.1|10734.6|10729.6|52
1739384400000|2025-02-12 18:20:00|10738.3|10733.3|10738|10733|10740|10735|10737.4|10732.4|36
1739384700000|2025-02-12 18:25:00|10738.1|10733.1|10744.2|10739.2|10745.5|10740.5|10736.1|10731.1|306
1739385000000|2025-02-12 18:30:00|10744.1|10739.1|10749.1|10744.1|10749.3|10744.3|10744.1|10739.1|179
1739385300000|2025-02-12 18:35:00|10749|10744|10750.9|10745.9|10751.8|10746.8|10748.5|10743.5|121
1739385600000|2025-02-12 18:40:00|10751|10746|10753.4|10748.4|10754.8|10749.8|10748.3|10743.3|69
1739385900000|2025-02-12 18:45:00|10753.5|10748.5|10754|10749|10754.1|10749.1|10751.3|10746.3|17
1739386200000|2025-02-12 18:50:00|10754.3|10749.3|10754|10749|10755.5|10750.5|10753.3|10748.3|66
1739386500000|2025-02-12 18:55:00|10754.1|10749.1|10758.8|10753.8|10760.2|10755.2|10753.7|10748.7|80
1739386800000|2025-02-12 19:00:00|10758.6|10753.6|10758.5|10753.5|10759.6|10754.6|10756.6|10751.6|50
1739387100000|2025-02-12 19:05:00|10758.4|10753.4|10759.5|10754.5|10762|10757|10758.4|10753.4|42
1739387400000|2025-02-12 19:10:00|10759.7|10754.7|10761.5|10756.5|10761.5|10756.5|10759.5|10754.5|18
1739387700000|2025-02-12 19:15:00|10761.3|10756.3|10762.7|10757.7|10763.3|10758.3|10761.2|10756.2|32
1739388000000|2025-02-12 19:20:00|10762.8|10757.8|10762.7|10757.7|10763.8|10758.8|10762.3|10757.3|27
1739388300000|2025-02-12 19:25:00|10762.8|10757.8|10759.5|10754.5|10762.8|10757.8|10759|10754|25
1739388600000|2025-02-12 19:30:00|10759.6|10754.6|10758.5|10753.5|10759.6|10754.6|10757.4|10752.4|34
1739388900000|2025-02-12 19:35:00|10758.7|10753.7|10757.8|10752.8|10759.8|10754.8|10757.4|10752.4|34
1739389200000|2025-02-12 19:40:00|10758.1|10753.1|10760.4|10755.4|10760.7|10755.7|10757.8|10752.8|14
1739389500000|2025-02-12 19:45:00|10760.7|10755.7|10761.8|10756.8|10762.8|10757.8|10760.4|10755.4|41
1739389800000|2025-02-12 19:50:00|10761.9|10756.9|10760.4|10755.4|10762.1|10757.1|10759.5|10754.5|65
1739390100000|2025-02-12 19:55:00|10760.5|10755.5|10760.1|10755.1|10761.4|10756.4|10758.6|10753.6|75
1739390400000|2025-02-12 20:00:00|10760.2|10755.2|10760.4|10755.4|10762.2|10757.2|10759.6|10754.6|30
1739390700000|2025-02-12 20:05:00|10760.3|10755.3|10760.9|10755.9|10761.1|10756.1|10759.4|10754.4|25
1739391000000|2025-02-12 20:10:00|10760.8|10755.8|10758.9|10753.9|10761.8|10756.8|10758.6|10753.6|99
1739391300000|2025-02-12 20:15:00|10758.8|10753.8|10759.1|10754.1|10759.9|10754.9|10758.5|10753.5|74
1739391600000|2025-02-12 20:20:00|10758.9|10753.9|10756.7|10751.7|10759.1|10754.1|10755.9|10750.9|142
1739391900000|2025-02-12 20:25:00|10756.9|10751.9|10755.6|10750.6|10757.2|10752.2|10754|10749|151
1739392200000|2025-02-12 20:30:00|10755.4|10750.4|10754.9|10749.9|10756.2|10751.2|10753.7|10748.7|131
1739392500000|2025-02-12 20:35:00|10754.8|10749.8|10755.8|10750.8|10756.2|10751.2|10754.3|10749.3|101
1739392800000|2025-02-12 20:40:00|10755.9|10750.9|10756.9|10751.9|10758.1|10753.1|10755.1|10750.1|135
1739393100000|2025-02-12 20:45:00|10757.2|10752.2|10755.8|10750.8|10757.8|10752.8|10755.8|10750.8|149
1739393400000|2025-02-12 20:50:00|10756|10751|10757.8|10752.8|10758.7|10753.7|10755|10750|144
1739393700000|2025-02-12 20:55:00|10757.3|10752.3|10759.5|10754.5|10759.8|10754.8|10756.8|10751.8|141
1739394000000|2025-02-12 21:00:00|10759.4|10754.4|10762.8|10757.8|10768.4|10763.4|10755.9|10750.9|211
1739394300000|2025-02-12 21:05:00|10762.9|10757.9|10761.8|10756.8|10763.2|10758.2|10760.8|10755.8|11
1739394600000|2025-02-12 21:10:00|10761.9|10756.9|10763.3|10758.3|10764.3|10759.3|10761.9|10756.9|6
1739394900000|2025-02-12 21:15:00|10763.4|10758.4|10761.2|10756.2|10763.6|10758.6|10761.1|10756.1|18
1739395200000|2025-02-12 21:20:00|10761.1|10756.1|10762.8|10757.8|10763.1|10758.1|10761.1|10756.1|11
1739395500000|2025-02-12 21:25:00|10762.6|10757.6|10763.3|10758.3|10764.2|10759.2|10762.2|10757.2|5
1739395800000|2025-02-12 21:30:00|10763.2|10758.2|10765.1|10760.1|10765.2|10760.2|10762.7|10757.7|0
1739396100000|2025-02-12 21:35:00|10765.2|10760.2|10765.8|10760.8|10767.2|10762.2|10765.2|10760.2|2
1739396400000|2025-02-12 21:40:00|10766.1|10761.1|10766.6|10761.6|10767.7|10762.7|10765.8|10760.8|18
1739396700000|2025-02-12 21:45:00|10766.9|10761.9|10766.2|10761.2|10766.9|10761.9|10765.6|10760.6|19
1739397000000|2025-02-12 21:50:00|10766.3|10761.3|10766.6|10761.6|10767.3|10762.3|10765.6|10760.6|3
1739397300000|2025-02-12 21:55:00|10766.5|10761.5|10765|10760|10767.8|10762.8|10765|10760|13
1739408400000|2025-02-13 01:00:00|10764.7|10759.7|10766.6|10761.6|10767.4|10762.4|10763.1|10758.1|42
1739408700000|2025-02-13 01:05:00|10766.7|10761.7|10763.1|10758.1|10767.2|10762.2|10763|10758|31
1739409000000|2025-02-13 01:10:00|10763|10758|10762.1|10757.1|10763.7|10758.7|10761.6|10756.6|9
1739409300000|2025-02-13 01:15:00|10762.2|10757.2|10760.9|10755.9|10763|10758|10760|10755|14
1739409600000|2025-02-13 01:20:00|10761|10756|10760.9|10755.9|10761|10756|10759.1|10754.1|19
1739409900000|2025-02-13 01:25:00|10760.8|10755.8|10761.1|10756.1|10761.9|10756.9|10758.6|10753.6|16
1739410200000|2025-02-13 01:30:00|10761.3|10756.3|10759.3|10754.3|10762.1|10757.1|10759.2|10754.2|15
1739410500000|2025-02-13 01:35:00|10759.2|10754.2|10759.3|10754.3|10760.1|10755.1|10758.8|10753.8|2
1739410800000|2025-02-13 01:40:00|10759.5|10754.5|10756|10751|10759.6|10754.6|10756|10751|29
1739411100000|2025-02-13 01:45:00|10756.1|10751.1|10755.5|10750.5|10756.5|10751.5|10753.6|10748.6|16
1739411400000|2025-02-13 01:50:00|10755.6|10750.6|10753|10748|10756.1|10751.1|10752.5|10747.5|10
1739411700000|2025-02-13 01:55:00|10752.6|10747.6|10753|10748|10754|10749|10751.7|10746.7|24
1739412000000|2025-02-13 02:00:00|10753.2|10748.2|10753.5|10748.5|10755.1|10750.1|10752.3|10747.3|9
1739412300000|2025-02-13 02:05:00|10753.6|10748.6|10756.2|10751.2|10756.3|10751.3|10753.5|10748.5|9
1739412600000|2025-02-13 02:10:00|10756.3|10751.3|10755.4|10750.4|10756.3|10751.3|10754.8|10749.8|3
1739412900000|2025-02-13 02:15:00|10755.3|10750.3|10754.7|10749.7|10755.4|10750.4|10754.2|10749.2|10
1739413200000|2025-02-13 02:20:00|10755|10750|10753.8|10748.8|10755.2|10750.2|10753.6|10748.6|1
1739413500000|2025-02-13 02:25:00|10753.7|10748.7|10749.9|10744.9|10753.7|10748.7|10749.8|10744.8|34
1739413800000|2025-02-13 02:30:00|10749.5|10744.5|10748.4|10743.4|10750.1|10745.1|10747.8|10742.8|121
1739414100000|2025-02-13 02:35:00|10748.3|10743.3|10745.7|10740.7|10748.4|10743.4|10745.5|10740.5|68
1739414400000|2025-02-13 02:40:00|10746|10741|10746.5|10741.5|10748.2|10743.2|10746|10741|38
1739414700000|2025-02-13 02:45:00|10746|10741|10748.5|10743.5|10748.5|10743.5|10746|10741|58
1739415000000|2025-02-13 02:50:00|10748.4|10743.4|10748.9|10743.9|10749.5|10744.5|10748.3|10743.3|66
1739415300000|2025-02-13 02:55:00|10748.8|10743.8|10748.1|10743.1|10749.3|10744.3|10747.3|10742.3|48
1739415600000|2025-02-13 03:00:00|10748.3|10743.3|10748.9|10743.9|10749.1|10744.1|10746.8|10741.8|63
1739415900000|2025-02-13 03:05:00|10748.8|10743.8|10746|10741|10749.3|10744.3|10745.1|10740.1|47
1739416200000|2025-02-13 03:10:00|10746.3|10741.3|10744.6|10739.6|10746.3|10741.3|10744.6|10739.6|44
1739416500000|2025-02-13 03:15:00|10744.9|10739.9|10740.1|10735.1|10745|10740|10740.1|10735.1|62
1739416800000|2025-02-13 03:20:00|10740.2|10735.2|10740.1|10735.1|10741.6|10736.6|10738.6|10733.6|47
1739417100000|2025-02-13 03:25:00|10740|10735|10740.4|10735.4|10741.1|10736.1|10739.6|10734.6|47
1739417400000|2025-02-13 03:30:00|10740.3|10735.3|10738.1|10733.1|10740.7|10735.7|10736.9|10731.9|102
1739417700000|2025-02-13 03:35:00|10738.3|10733.3|10736.8|10731.8|10740.8|10735.8|10736.8|10731.8|77
1739418000000|2025-02-13 03:40:00|10736.6|10731.6|10737.5|10732.5|10737.8|10732.8|10734.8|10729.8|64
1739418300000|2025-02-13 03:45:00|10737.6|10732.6|10734.6|10729.6|10737.6|10732.6|10734.5|10729.5|52
1739418600000|2025-02-13 03:50:00|10734.4|10729.4|10736.6|10731.6|10736.6|10731.6|10733.3|10728.3|39
1739418900000|2025-02-13 03:55:00|10736.5|10731.5|10735.8|10730.8|10737.1|10732.1|10735.8|10730.8|40
1739419200000|2025-02-13 04:00:00|10735.6|10730.6|10731.3|10726.3|10736.3|10731.3|10730.8|10725.8|85
1739419500000|2025-02-13 04:05:00|10731.1|10726.1|10729.8|10724.8|10731.6|10726.6|10728.5|10723.5|43
1739419800000|2025-02-13 04:10:00|10730|10725|10728.3|10723.3|10730.8|10725.8|10728.3|10723.3|40
1739420100000|2025-02-13 04:15:00|10728.2|10723.2|10729.7|10724.7|10730|10725|10727.1|10722.1|61
1739420400000|2025-02-13 04:20:00|10729.5|10724.5|10730.9|10725.9|10733|10728|10729.1|10724.1|51
1739420700000|2025-02-13 04:25:00|10730.8|10725.8|10730.4|10725.4|10730.8|10725.8|10727.9|10722.9|38
1739421000000|2025-02-13 04:30:00|10730.3|10725.3|10728.8|10723.8|10730.3|10725.3|10728.4|10723.4|56
1739421300000|2025-02-13 04:35:00|10728.6|10723.6|10725.3|10720.3|10729.6|10724.6|10725|10720|54
1739421600000|2025-02-13 04:40:00|10725.1|10720.1|10726.8|10721.8|10727|10722|10724.7|10719.7|46
1739421900000|2025-02-13 04:45:00|10726.9|10721.9|10727.4|10722.4|10728.8|10723.8|10726.9|10721.9|25
1739422200000|2025-02-13 04:50:00|10727.6|10722.6|10727|10722|10728|10723|10727|10722|31
1739422500000|2025-02-13 04:55:00|10727.2|10722.2|10724.9|10719.9|10727.5|10722.5|10724.6|10719.6|43
1739422800000|2025-02-13 05:00:00|10724.6|10719.6|10725|10720|10725|10720|10722.6|10717.6|72
1739423100000|2025-02-13 05:05:00|10725.2|10720.2|10723.9|10718.9|10725.8|10720.8|10723|10718|32
1739423400000|2025-02-13 05:10:00|10723.6|10718.6|10723.7|10718.7|10724.5|10719.5|10721.1|10716.1|70
1739423700000|2025-02-13 05:15:00|10723.8|10718.8|10724.4|10719.4|10724.8|10719.8|10723.4|10718.4|37
1739424000000|2025-02-13 05:20:00|10724.3|10719.3|10722|10717|10724.6|10719.6|10721.9|10716.9|18
1739424300000|2025-02-13 05:25:00|10722.2|10717.2|10720.6|10715.6|10722.8|10717.8|10720.4|10715.4|43
1739424600000|2025-02-13 05:30:00|10720.8|10715.8|10723.4|10718.4|10725.2|10720.2|10720.8|10715.8|30
1739424900000|2025-02-13 05:35:00|10723.7|10718.7|10722.3|10717.3|10723.8|10718.8|10721.1|10716.1|37
1739425200000|2025-02-13 05:40:00|10722.1|10717.1|10724.6|10719.6|10724.9|10719.9|10721.4|10716.4|59
1739425500000|2025-02-13 05:45:00|10724.1|10719.1|10722.3|10717.3|10724.8|10719.8|10721.3|10716.3|14
1739425800000|2025-02-13 05:50:00|10722.2|10717.2|10722.3|10717.3|10722.7|10717.7|10721|10716|18
1739426100000|2025-02-13 05:55:00|10722.4|10717.4|10722.3|10717.3|10724|10719|10721.3|10716.3|11
1739426400000|2025-02-13 06:00:00|10722.1|10717.1|10722.3|10717.3|10722.6|10717.6|10719.9|10714.9|17
1739426700000|2025-02-13 06:05:00|10722.2|10717.2|10720.9|10715.9|10722.9|10717.9|10719.6|10714.6|22
1739427000000|2025-02-13 06:10:00|10720.8|10715.8|10719.8|10714.8|10722.3|10717.3|10719.8|10714.8|20
1739427300000|2025-02-13 06:15:00|10719.9|10714.9|10717.5|10712.5|10719.9|10714.9|10716.4|10711.4|46
1739427600000|2025-02-13 06:20:00|10717.6|10712.6|10717.8|10712.8|10719.6|10714.6|10717.1|10712.1|11
1739427900000|2025-02-13 06:25:00|10717.5|10712.5|10718.2|10713.2|10719|10714|10717.3|10712.3|11
1739428200000|2025-02-13 06:30:00|10718.1|10713.1|10719.5|10714.5|10720.3|10715.3|10718.1|10713.1|9
1739428500000|2025-02-13 06:35:00|10719.7|10714.7|10720.2|10715.2|10720.6|10715.6|10718.6|10713.6|17
1739428800000|2025-02-13 06:40:00|10720.1|10715.1|10722.3|10717.3|10722.6|10717.6|10719.6|10714.6|14
1739429100000|2025-02-13 06:45:00|10722.2|10717.2|10722.3|10717.3|10722.6|10717.6|10721.3|10716.3|10
1739429400000|2025-02-13 06:50:00|10722.1|10717.1|10723.3|10718.3|10724.3|10719.3|10722|10717|28
1739429700000|2025-02-13 06:55:00|10723.5|10718.5|10723.2|10718.2|10725.6|10720.6|10722.9|10717.9|48
1739430000000|2025-02-13 07:00:00|10723.1|10718.1|10718.1|10713.1|10723.1|10718.1|10716.7|10711.7|141
1739430300000|2025-02-13 07:05:00|10718|10713|10719.7|10714.7|10721|10716|10717.2|10712.2|39
1739430600000|2025-02-13 07:10:00|10719.9|10714.9|10721.6|10716.6|10722.2|10717.2|10719.2|10714.2|27
1739430900000|2025-02-13 07:15:00|10721.7|10716.7|10721.1|10716.1|10722.2|10717.2|10719|10714|25
1739431200000|2025-02-13 07:20:00|10721.2|10716.2|10725.2|10720.2|10725.7|10720.7|10721.2|10716.2|20
1739431500000|2025-02-13 07:25:00|10725.3|10720.3|10726.7|10721.7|10727.2|10722.2|10724.5|10719.5|26
1739431800000|2025-02-13 07:30:00|10726.6|10721.6|10722.7|10717.7|10726.6|10721.6|10721.9|10716.9|132
1739432100000|2025-02-13 07:35:00|10722.6|10717.6|10720|10715|10723.1|10718.1|10719.1|10714.1|40
1739432400000|2025-02-13 07:40:00|10720.1|10715.1|10721.1|10716.1|10721.9|10716.9|10720.1|10715.1|41
1739432700000|2025-02-13 07:45:00|10720.9|10715.9|10723.6|10718.6|10723.7|10718.7|10720.2|10715.2|21
1739433000000|2025-02-13 07:50:00|10723.7|10718.7|10727.9|10722.9|10728.7|10723.7|10723.7|10718.7|76
1739433300000|2025-02-13 07:55:00|10727.7|10722.7|10727.5|10722.5|10729.5|10724.5|10726.8|10721.8|72
1739433600000|2025-02-13 08:00:00|10727.4|10722.4|10731.2|10726.2|10731.5|10726.5|10726.7|10721.7|49
1739433900000|2025-02-13 08:05:00|10731.1|10726.1|10734.7|10729.7|10736|10731|10730.6|10725.6|60
1739434200000|2025-02-13 08:10:00|10734.6|10729.6|10734.2|10729.2|10737|10732|10732.5|10727.5|39
1739434500000|2025-02-13 08:15:00|10734.3|10729.3|10730.6|10725.6|10735.1|10730.1|10730.2|10725.2|32
1739434800000|2025-02-13 08:20:00|10730.9|10725.9|10732.2|10727.2|10733.2|10728.2|10730|10725|64
1739435100000|2025-02-13 08:25:00|10732.3|10727.3|10733.2|10728.2|10735.4|10730.4|10732.2|10727.2|41
1739435400000|2025-02-13 08:30:00|10733|10728|10734.6|10729.6|10736.2|10731.2|10732.4|10727.4|23
1739435700000|2025-02-13 08:35:00|10735|10730|10738.1|10733.1|10738.7|10733.7|10734.6|10729.6|30
1739436000000|2025-02-13 08:40:00|10738|10733|10735|10730|10739.3|10734.3|10735|10730|43
1739436300000|2025-02-13 08:45:00|10735.1|10730.1|10736.4|10731.4|10736.5|10731.5|10735|10730|9
1739436600000|2025-02-13 08:50:00|10736.3|10731.3|10738.5|10733.5|10739|10734|10736.3|10731.3|24
1739436900000|2025-02-13 08:55:00|10738.7|10733.7|10737.2|10732.2|10740|10735|10737.2|10732.2|47
1739437200000|2025-02-13 09:00:00|10737.3|10732.3|10738|10733|10738.5|10733.5|10735.7|10730.7|55
1739437500000|2025-02-13 09:05:00|10737.9|10732.9|10734.2|10729.2|10738.5|10733.5|10734.1|10729.1|14
1739437800000|2025-02-13 09:10:00|10734.3|10729.3|10733|10728|10734.5|10729.5|10731.6|10726.6|36
1739438100000|2025-02-13 09:15:00|10732.8|10727.8|10732.8|10727.8|10733.9|10728.9|10732.2|10727.2|18
1739438400000|2025-02-13 09:20:00|10732.9|10727.9|10734.4|10729.4|10735|10730|10732.9|10727.9|24
1739438700000|2025-02-13 09:25:00|10734.6|10729.6|10736.5|10731.5|10737.5|10732.5|10734.6|10729.6|29
1739439000000|2025-02-13 09:30:00|10736.9|10731.9|10736.3|10731.3|10737.5|10732.5|10735.2|10730.2|16
1739439300000|2025-02-13 09:35:00|10736.4|10731.4|10737.2|10732.2|10739|10734|10736.2|10731.2|37
1739439600000|2025-02-13 09:40:00|10737.3|10732.3|10733.2|10728.2|10737.3|10732.3|10733.2|10728.2|28
1739439900000|2025-02-13 09:45:00|10733|10728|10729.7|10724.7|10733.4|10728.4|10729|10724|31
1739440200000|2025-02-13 09:50:00|10729.8|10724.8|10728.8|10723.8|10729.8|10724.8|10727.4|10722.4|28
1739440500000|2025-02-13 09:55:00|10728.9|10723.9|10729.4|10724.4|10730.1|10725.1|10727.1|10722.1|6
1739440800000|2025-02-13 10:00:00|10729.5|10724.5|10728.2|10723.2|10730.4|10725.4|10727.8|10722.8|13
1739441100000|2025-02-13 10:05:00|10728.3|10723.3|10727.9|10722.9|10730.4|10725.4|10727.9|10722.9|18
1739441400000|2025-02-13 10:10:00|10727.6|10722.6|10724.3|10719.3|10727.7|10722.7|10724|10719|28
1739441700000|2025-02-13 10:15:00|10724.2|10719.2|10724.4|10719.4|10725|10720|10723.4|10718.4|7
1739442000000|2025-02-13 10:20:00|10724.3|10719.3|10725.9|10720.9|10726|10721|10724.3|10719.3|8
1739442300000|2025-02-13 10:25:00|10725.8|10720.8|10726.4|10721.4|10726.5|10721.5|10724.5|10719.5|6
1739442600000|2025-02-13 10:30:00|10726.3|10721.3|10728.4|10723.4|10728.6|10723.6|10725.7|10720.7|27
1739442900000|2025-02-13 10:35:00|10728.3|10723.3|10728|10723|10728.4|10723.4|10725.8|10720.8|22
1739443200000|2025-02-13 10:40:00|10727.9|10722.9|10729.3|10724.3|10729.4|10724.4|10727.3|10722.3|11
1739443500000|2025-02-13 10:45:00|10729|10724|10731.3|10726.3|10731.3|10726.3|10727.9|10722.9|26
1739443800000|2025-02-13 10:50:00|10731.5|10726.5|10731.2|10726.2|10733.2|10728.2|10730.3|10725.3|20
1739444100000|2025-02-13 10:55:00|10731|10726|10731|10726|10731.6|10726.6|10729.6|10724.6|19
1739444400000|2025-02-13 11:00:00|10730.9|10725.9|10726.2|10721.2|10731.3|10726.3|10726.2|10721.2|48
1739444700000|2025-02-13 11:05:00|10725.8|10720.8|10724.6|10719.6|10727.8|10722.8|10724.5|10719.5|19
1739445000000|2025-02-13 11:10:00|10724.4|10719.4|10724.7|10719.7|10725.2|10720.2|10722.7|10717.7|19
1739445300000|2025-02-13 11:15:00|10724.8|10719.8|10727.1|10722.1|10727.3|10722.3|10724.7|10719.7|7
1739445600000|2025-02-13 11:20:00|10726.9|10721.9|10726.8|10721.8|10727.9|10722.9|10726.4|10721.4|2
1739445900000|2025-02-13 11:25:00|10726.9|10721.9|10729.5|10724.5|10729.7|10724.7|10726.9|10721.9|5
1739446200000|2025-02-13 11:30:00|10729.6|10724.6|10729.5|10724.5|10730.5|10725.5|10729|10724|7
1739446500000|2025-02-13 11:35:00|10729.4|10724.4|10728.1|10723.1|10729.6|10724.6|10727.7|10722.7|7
1739446800000|2025-02-13 11:40:00|10727.9|10722.9|10728|10723|10729.1|10724.1|10727.8|10722.8|5
1739447100000|2025-02-13 11:45:00|10728.2|10723.2|10742.4|10737.4|10745.3|10740.3|10727.7|10722.7|488
1739447400000|2025-02-13 11:50:00|10742.6|10737.6|10744|10739|10748.8|10743.8|10741.1|10736.1|144
1739447700000|2025-02-13 11:55:00|10744.2|10739.2|10742.4|10737.4|10745.7|10740.7|10741|10736|75
1739448000000|2025-02-13 12:00:00|10742.5|10737.5|10748.2|10743.2|10748.4|10743.4|10742|10737|101
1739448300000|2025-02-13 12:05:00|10748.4|10743.4|10752.1|10747.1|10752.5|10747.5|10747.5|10742.5|101
1739448600000|2025-02-13 12:10:00|10752.2|10747.2|10753.5|10748.5|10753.7|10748.7|10749.5|10744.5|57
1739448900000|2025-02-13 12:15:00|10753.6|10748.6|10754.3|10749.3|10755|10750|10753.5|10748.5|91
1739449200000|2025-02-13 12:20:00|10754.6|10749.6|10750.2|10745.2|10754.6|10749.6|10747.7|10742.7|55
1739449500000|2025-02-13 12:25:00|10749.9|10744.9|10748.7|10743.7|10750.1|10745.1|10747.8|10742.8|32
1739449800000|2025-02-13 12:30:00|10748.8|10743.8|10750.1|10745.1|10750.1|10745.1|10747.1|10742.1|48
1739450100000|2025-02-13 12:35:00|10750|10745|10747.2|10742.2|10750.1|10745.1|10746.8|10741.8|49
1739450400000|2025-02-13 12:40:00|10747.3|10742.3|10743.8|10738.8|10748.1|10743.1|10743.8|10738.8|58
1739450700000|2025-02-13 12:45:00|10743.9|10738.9|10744.2|10739.2|10747.6|10742.6|10743.9|10738.9|69
1739451000000|2025-02-13 12:50:00|10744.1|10739.1|10747.5|10742.5|10747.5|10742.5|10743.3|10738.3|65
1739451300000|2025-02-13 12:55:00|10747.1|10742.1|10750.6|10745.6|10751.5|10746.5|10746.5|10741.5|85
1739451600000|2025-02-13 13:00:00|10750.5|10745.5|10748.6|10743.6|10752.7|10747.7|10748.4|10743.4|56
1739451900000|2025-02-13 13:05:00|10748.9|10743.9|10748.2|10743.2|10749.7|10744.7|10746.6|10741.6|251
1739452200000|2025-02-13 13:10:00|10748.3|10743.3|10747.9|10742.9|10749.3|10744.3|10746.1|10741.1|46
1739452500000|2025-02-13 13:15:00|10748.1|10743.1|10747.6|10742.6|10748.4|10743.4|10745.7|10740.7|37
1739452800000|2025-02-13 13:20:00|10747.4|10742.4|10750.5|10745.5|10751.1|10746.1|10747.4|10742.4|49
1739453100000|2025-02-13 13:25:00|10750.6|10745.6|10757.4|10752.4|10757.4|10752.4|10747.1|10742.1|63
1739453400000|2025-02-13 13:30:00|10758.4|10753.4|10744|10739|10762|10757|10743.5|10734.8|328
1739453700000|2025-02-13 13:35:00|10744.4|10739.4|10736.1|10731.1|10745.7|10740.7|10734.6|10729.6|272
1739454000000|2025-02-13 13:40:00|10736.3|10731.3|10740.7|10735.7|10741.8|10736.8|10734.8|10729.8|130
1739454300000|2025-02-13 13:45:00|10740.8|10735.8|10742.8|10737.8|10747.4|10742.4|10740.1|10735.1|119
1739454600000|2025-02-13 13:50:00|10742.9|10737.9|10746.8|10741.8|10748.4|10743.4|10742.9|10737.9|139
1739454900000|2025-02-13 13:55:00|10746.7|10741.7|10744.9|10739.9|10747|10742|10742.8|10737.8|78
1739455200000|2025-02-13 14:00:00|10745|10740|10749.3|10744.3|10749.4|10744.4|10745|10740|122
1739455500000|2025-02-13 14:05:00|10749|10744|10747.7|10742.7|10752.3|10747.3|10747|10742|342
1739455800000|2025-02-13 14:10:00|10747.6|10742.6|10746.3|10741.3|10747.9|10742.9|10744.3|10739.3|340
1739456100000|2025-02-13 14:15:00|10746.1|10741.1|10743.5|10738.5|10747.5|10742.5|10742|10737|60
1739456400000|2025-02-13 14:20:00|10743.4|10738.4|10744.5|10739.5|10746.8|10741.8|10741.3|10736.3|73
1739456700000|2025-02-13 14:25:00|10744.6|10739.6|10749.9|10744.9|10750.9|10745.9|10743.8|10738.8|51
1739457000000|2025-02-13 14:30:00|10749.6|10744.6|10749.9|10744.9|10750.9|10745.9|10748|10743|65
1739457300000|2025-02-13 14:35:00|10750|10745|10749.1|10744.1|10751.2|10746.2|10747.5|10742.5|130
1739457600000|2025-02-13 14:40:00|10748.8|10743.8|10745.4|10740.4|10749.8|10744.8|10744.4|10739.4|113
1739457900000|2025-02-13 14:45:00|10745.3|10740.3|10739.3|10734.3|10746.8|10741.8|10739.3|10734.3|78
1739458200000|2025-02-13 14:50:00|10739.2|10734.2|10737|10732|10739.2|10734.2|10735.6|10730.6|77
1739458500000|2025-02-13 14:55:00|10736.9|10731.9|10737.9|10732.9|10739.6|10734.6|10736.3|10731.3|53
1739458800000|2025-02-13 15:00:00|10737.8|10732.8|10731.1|10726.1|10737.8|10732.8|10724.2|10719.2|553
1739459100000|2025-02-13 15:05:00|10731|10726|10729.5|10724.5|10734.4|10729.4|10728.1|10723.1|155
1739459400000|2025-02-13 15:10:00|10729.4|10724.4|10718.8|10713.8|10729.4|10724.4|10715.9|10710.9|398
1739459700000|2025-02-13 15:15:00|10718.7|10713.7|10711.6|10706.6|10718.7|10713.7|10707|10702|415
1739460000000|2025-02-13 15:20:00|10711.3|10706.3|10710.8|10705.8|10714.7|10709.7|10708.1|10703.1|126
1739460300000|2025-02-13 15:25:00|10710.7|10705.7|10712.8|10707.8|10713.2|10708.2|10707.8|10702.8|139
1739460600000|2025-02-13 15:30:00|10712.4|10707.4|10710.1|10705.1|10715.9|10710.9|10707.6|10702.6|235
1739460900000|2025-02-13 15:35:00|10709.5|10704.5|10707|10702|10711.6|10706.6|10705.6|10700.6|280
1739461200000|2025-02-13 15:40:00|10707.1|10702.1|10710.1|10705.1|10710.4|10705.4|10704.8|10699.8|154
1739461500000|2025-02-13 15:45:00|10710.3|10705.3|10702.3|10697.3|10710.3|10705.3|10701.8|10696.8|156
1739461800000|2025-02-13 15:50:00|10702.5|10697.5|10704.9|10699.9|10706|10701|10702.3|10697.3|137
1739462100000|2025-02-13 15:55:00|10705.1|10700.1|10703.6|10698.6|10705.1|10700.1|10700.6|10695.6|223
1739462400000|2025-02-13 16:00:00|10703.4|10698.4|10698.6|10693.6|10705.4|10700.4|10698.1|10693.1|266
1739462700000|2025-02-13 16:05:00|10698.5|10693.5|10698.3|10693.3|10699.3|10694.3|10697.7|10692.7|233
1739463000000|2025-02-13 16:10:00|10697.8|10692.8|10695.6|10690.6|10702.1|10697.1|10695.4|10690.4|137
1739463300000|2025-02-13 16:15:00|10695.5|10690.5|10695.3|10690.3|10696.9|10691.9|10693.4|10688.4|89
1739463600000|2025-02-13 16:20:00|10695.2|10690.2|10692.7|10687.7|10695.4|10690.4|10692.2|10687.2|77
1739463900000|2025-02-13 16:25:00|10692.6|10687.6|10693.1|10688.1|10694.2|10689.2|10691.1|10686.1|97
1739464200000|2025-02-13 16:30:00|10693|10688|10697.7|10692.7|10697.8|10692.8|10692|10687|192
1739464500000|2025-02-13 16:35:00|10697.9|10692.9|10703.8|10698.8|10704.2|10699.2|10697.7|10692.7|182
1739464800000|2025-02-13 16:40:00|10704|10699|10706.9|10701.9|10708.6|10703.6|10702.9|10697.9|102
1739465100000|2025-02-13 16:45:00|10706.8|10701.8|10708|10703|10709.1|10704.1|10706.3|10701.3|57
1739465400000|2025-02-13 16:50:00|10707.9|10702.9|10706.7|10701.7|10708.1|10703.1|10705.7|10700.7|43
1739465700000|2025-02-13 16:55:00|10707|10702|10707.3|10702.3|10708.3|10703.3|10706.1|10701.1|57
1739466000000|2025-02-13 17:00:00|10707.6|10702.6|10706.9|10701.9|10708.5|10703.5|10706.6|10701.6|41
1739466300000|2025-02-13 17:05:00|10707.1|10702.1|10704.7|10699.7|10707.5|10702.5|10704.6|10699.6|39
1739466600000|2025-02-13 17:10:00|10704.5|10699.5|10704|10699|10704.7|10699.7|10701.5|10696.5|47
1739466900000|2025-02-13 17:15:00|10703.9|10698.9|10703.6|10698.6|10704.5|10699.5|10702.6|10697.6|51
1739467200000|2025-02-13 17:20:00|10703.5|10698.5|10700.5|10695.5|10703.8|10698.8|10700.4|10695.4|23
1739467500000|2025-02-13 17:25:00|10700.4|10695.4|10700.1|10695.1|10701.7|10696.7|10698.2|10693.2|38
1739467800000|2025-02-13 17:30:00|10700|10695|10697.4|10692.4|10700.1|10695.1|10697|10692|46
1739468100000|2025-02-13 17:35:00|10697.6|10692.6|10699.2|10694.2|10699.8|10694.8|10697.4|10692.4|36
1739468400000|2025-02-13 17:40:00|10699.1|10694.1|10703.6|10698.6|10704.2|10699.2|10699.1|10694.1|44
1739468700000|2025-02-13 17:45:00|10703.7|10698.7|10703.5|10698.5|10704.4|10699.4|10702.2|10697.2|107
1739469000000|2025-02-13 17:50:00|10703.2|10698.2|10707.6|10702.6|10708.6|10703.6|10703.2|10698.2|147
1739469300000|2025-02-13 17:55:00|10707.7|10702.7|10710.5|10705.5|10710.7|10705.7|10706.9|10701.9|95
1739469600000|2025-02-13 18:00:00|10710.6|10705.6|10713.8|10708.8|10714.1|10709.1|10708.2|10703.2|69
1739469900000|2025-02-13 18:05:00|10713.1|10708.1|10715|10710|10717.2|10712.2|10713.1|10708.1|163
1739470200000|2025-02-13 18:10:00|10714.9|10709.9|10712.5|10707.5|10716.6|10711.6|10712|10707|127
1739470500000|2025-02-13 18:15:00|10712.8|10707.8|10715.1|10710.1|10719.5|10714.5|10712|10707|251
1739470800000|2025-02-13 18:20:00|10715.4|10710.4|10712.8|10707.8|10716.9|10711.9|10711.6|10706.6|144
1739471100000|2025-02-13 18:25:00|10712.7|10707.7|10710.6|10705.6|10712.8|10707.8|10709|10704|57
1739471400000|2025-02-13 18:30:00|10711|10706|10709|10704|10711.7|10706.7|10708.6|10703.6|39
1739471700000|2025-02-13 18:35:00|10708.7|10703.7|10704.8|10699.8|10710|10705|10704.5|10699.5|129
1739472000000|2025-02-13 18:40:00|10705|10700|10729.3|10724.3|10751.3|10746.3|10704.6|10699.6|1639
1739472300000|2025-02-13 18:45:00|10730.5|10725.5|10720|10715|10733.3|10728.3|10717|10712|402
1739472600000|2025-02-13 18:50:00|10719.8|10714.8|10728|10723|10738.5|10733.5|10719.8|10714.8|895
1739472900000|2025-02-13 18:55:00|10727.8|10722.8|10722.8|10717.8|10729|10724|10719|10714|297
1739473200000|2025-02-13 19:00:00|10722.7|10717.7|10712.7|10707.7|10723.5|10718.5|10711.5|10706.5|175
1739473500000|2025-02-13 19:05:00|10712.9|10707.9|10705.2|10700.2|10713.4|10708.4|10701.8|10696.8|259
1739473800000|2025-02-13 19:10:00|10705.1|10700.1|10703.4|10698.4|10706.4|10701.4|10702.4|10697.4|150
1739474100000|2025-02-13 19:15:00|10703.8|10698.8|10696.5|10691.5|10704.2|10699.2|10694.6|10689.6|244
1739474400000|2025-02-13 19:20:00|10696.4|10691.4|10699.7|10694.7|10700.3|10695.3|10694.5|10689.5|83
1739474700000|2025-02-13 19:25:00|10699.8|10694.8|10695.3|10690.3|10700.1|10695.1|10693.5|10688.5|46
1739475000000|2025-02-13 19:30:00|10695|10690|10693.8|10688.8|10695|10690|10692.2|10687.2|106
1739475300000|2025-02-13 19:35:00|10693.5|10688.5|10691.3|10686.3|10694|10689|10690.7|10685.7|102
1739475600000|2025-02-13 19:40:00|10691.5|10686.5|10699.8|10694.8|10700.2|10695.2|10691.2|10686.2|139
1739475900000|2025-02-13 19:45:00|10700|10695|10700.8|10695.8|10703.5|10698.5|10699.5|10694.5|48
1739476200000|2025-02-13 19:50:00|10700.9|10695.9|10695.2|10690.2|10700.9|10695.9|10695|10690|169
1739476500000|2025-02-13 19:55:00|10695.1|10690.1|10697.6|10692.6|10698.7|10693.7|10693.6|10688.6|278
1739476800000|2025-02-13 20:00:00|10697.7|10692.7|10695.1|10690.1|10699|10694|10695|10690|33
1739477100000|2025-02-13 20:05:00|10695|10690|10694.6|10689.6|10696|10691|10693.6|10688.6|53
1739477400000|2025-02-13 20:10:00|10694.7|10689.7|10688.7|10683.7|10694.7|10689.7|10688.6|10683.6|112
1739477700000|2025-02-13 20:15:00|10689|10684|10682.2|10677.2|10689.7|10684.7|10681.7|10676.7|159
1739478000000|2025-02-13 20:20:00|10682.1|10677.1|10678.7|10673.7|10682.5|10677.5|10678.5|10673.5|75
1739478300000|2025-02-13 20:25:00|10678.6|10673.6|10679.6|10674.6|10680.3|10675.3|10677.8|10672.8|79
1739478600000|2025-02-13 20:30:00|10679.7|10674.7|10679.8|10674.8|10679.9|10674.9|10676.2|10671.2|64
1739478900000|2025-02-13 20:35:00|10679.7|10674.7|10678.8|10673.8|10680.2|10675.2|10678|10673|38
1739479200000|2025-02-13 20:40:00|10678.7|10673.7|10679.5|10674.5|10679.6|10674.6|10678|10673|70
1739479500000|2025-02-13 20:45:00|10679.3|10674.3|10676.9|10671.9|10680.8|10675.8|10676.6|10671.6|72
1739479800000|2025-02-13 20:50:00|10676.7|10671.7|10672.2|10667.2|10676.9|10671.9|10670.5|10665.5|93
1739480100000|2025-02-13 20:55:00|10672.3|10667.3|10673.9|10668.9|10674.3|10669.3|10670.3|10665.3|93
1739480400000|2025-02-13 21:00:00|10673.8|10668.8|10676.5|10671.5|10676.7|10671.7|10673.4|10668.4|40
1739480700000|2025-02-13 21:05:00|10676.7|10671.7|10676.7|10671.7|10678.2|10673.2|10676.2|10671.2|37
1739481000000|2025-02-13 21:10:00|10677|10672|10676.2|10671.2|10677.2|10672.2|10676.2|10671.2|26
1739481300000|2025-02-13 21:15:00|10675.8|10670.8|10676.2|10671.2|10676.6|10671.6|10675.5|10670.5|28
1739481600000|2025-02-13 21:20:00|10675.9|10670.9|10676.2|10671.2|10676.2|10671.2|10675.2|10670.2|1
1739481900000|2025-02-13 21:25:00|10676.7|10671.7|10677.1|10672.1|10677.1|10672.1|10675.7|10670.7|44
1739482200000|2025-02-13 21:30:00|10677|10672|10675.9|10670.9|10677.7|10672.7|10675.7|10670.7|11
1739482500000|2025-02-13 21:35:00|10675.8|10670.8|10674.9|10669.9|10675.9|10670.9|10674.7|10669.7|3
1739482800000|2025-02-13 21:40:00|10675|10670|10673.7|10668.7|10675.6|10670.6|10673.7|10668.7|4
1739483100000|2025-02-13 21:45:00|10673.8|10668.8|10672.2|10667.2|10674.5|10669.5|10671.8|10666.8|9
1739483400000|2025-02-13 21:50:00|10672.3|10667.3|10672.2|10667.2|10673.6|10668.6|10671.1|10666.1|30
1739483700000|2025-02-13 21:55:00|10672.5|10667.5|10677.6|10668.6|10677.6|10670|10671.7|10666.7|31
1739494800000|2025-02-14 01:00:00|10673.7|10668.7|10672.7|10667.7|10674.7|10669.7|10672.4|10667.4|111
1739495100000|2025-02-14 01:05:00|10672.6|10667.6|10672.8|10667.8|10673.1|10668.1|10670.3|10665.3|48
1739495400000|2025-02-14 01:10:00|10672.4|10667.4|10673.8|10668.8|10674.3|10669.3|10671.4|10666.4|68
1739495700000|2025-02-14 01:15:00|10673.7|10668.7|10670.3|10665.3|10673.7|10668.7|10670.3|10665.3|21
1739496000000|2025-02-14 01:20:00|10670|10665|10668.6|10663.6|10670.3|10665.3|10666.6|10661.6|56
1739496300000|2025-02-14 01:25:00|10668.5|10663.5|10670.1|10665.1|10670.3|10665.3|10667.7|10662.7|13
1739496600000|2025-02-14 01:30:00|10670|10665|10671|10666|10671.4|10666.4|10669.2|10664.2|25
1739496900000|2025-02-14 01:35:00|10671.1|10666.1|10668|10663|10671.3|10666.3|10668|10663|102
1739497200000|2025-02-14 01:40:00|10668.1|10663.1|10669.5|10664.5|10669.6|10664.6|10667.8|10662.8|18
1739497500000|2025-02-14 01:45:00|10669.8|10664.8|10670.8|10665.8|10671.1|10666.1|10668.5|10663.5|26
1739497800000|2025-02-14 01:50:00|10670.9|10665.9|10671.3|10666.3|10672.2|10667.2|10670.5|10665.5|31
1739498100000|2025-02-14 01:55:00|10671.4|10666.4|10673|10668|10673.8|10668.8|10670|10665|16
1739498400000|2025-02-14 02:00:00|10673.1|10668.1|10673.5|10668.5|10674.3|10669.3|10672.2|10667.2|17
1739498700000|2025-02-14 02:05:00|10673.8|10668.8|10673.3|10668.3|10674.7|10669.7|10673.2|10668.2|32
1739499000000|2025-02-14 02:10:00|10673.2|10668.2|10673.1|10668.1|10673.4|10668.4|10671.5|10666.5|8
1739499300000|2025-02-14 02:15:00|10673.2|10668.2|10674.4|10669.4|10674.9|10669.9|10672.9|10667.9|11
1739499600000|2025-02-14 02:20:00|10674.2|10669.2|10674.5|10669.5|10674.8|10669.8|10673.8|10668.8|28
1739499900000|2025-02-14 02:25:00|10674.6|10669.6|10676.4|10671.4|10676.5|10671.5|10674.3|10669.3|14
1739500200000|2025-02-14 02:30:00|10676.2|10671.2|10677.4|10672.4|10677.6|10672.6|10675.5|10670.5|50
1739500500000|2025-02-14 02:35:00|10677.1|10672.1|10677.6|10672.6|10678|10673|10676.6|10671.6|74
1739500800000|2025-02-14 02:40:00|10677.9|10672.9|10678|10673|10678.4|10673.4|10676.7|10671.7|20
1739501100000|2025-02-14 02:45:00|10678.1|10673.1|10678|10673|10678.2|10673.2|10677.2|10672.2|32
1739501400000|2025-02-14 02:50:00|10678.1|10673.1|10676.6|10671.6|10679.1|10674.1|10676.2|10671.2|29
1739501700000|2025-02-14 02:55:00|10676.7|10671.7|10677.6|10672.6|10678.4|10673.4|10675.7|10670.7|37
1739502000000|2025-02-14 03:00:00|10677.5|10672.5|10679.7|10674.7|10679.7|10674.7|10677.5|10672.5|14
1739502300000|2025-02-14 03:05:00|10679.6|10674.6|10681.6|10676.6|10681.6|10676.6|10679.4|10674.4|16
1739502600000|2025-02-14 03:10:00|10681.5|10676.5|10679.8|10674.8|10681.6|10676.6|10679.6|10674.6|26
1739502900000|2025-02-14 03:15:00|10679.9|10674.9|10680.8|10675.8|10680.9|10675.9|10679.9|10674.9|4
1739503200000|2025-02-14 03:20:00|10680.6|10675.6|10679.1|10674.1|10680.6|10675.6|10677.9|10672.9|28
1739503500000|2025-02-14 03:25:00|10679.2|10674.2|10679.1|10674.1|10679.3|10674.3|10678.6|10673.6|5
1739503800000|2025-02-14 03:30:00|10679.2|10674.2|10675.6|10670.6|10679.2|10674.2|10675.4|10670.4|29
1739504100000|2025-02-14 03:35:00|10675.7|10670.7|10676.2|10671.2|10676.2|10671.2|10675.1|10670.1|8
1739504400000|2025-02-14 03:40:00|10676.5|10671.5|10679.3|10674.3|10679.4|10674.4|10676.4|10671.4|28
1739504700000|2025-02-14 03:45:00|10679.2|10674.2|10678.5|10673.5|10679.4|10674.4|10678.4|10673.4|2
1739505000000|2025-02-14 03:50:00|10678.6|10673.6|10677.5|10672.5|10678.9|10673.9|10677.3|10672.3|14
1739505300000|2025-02-14 03:55:00|10677.7|10672.7|10676.7|10671.7|10677.7|10672.7|10676.4|10671.4|34
1739505600000|2025-02-14 04:00:00|10676.9|10671.9|10675.3|10670.3|10676.9|10671.9|10674.7|10669.7|24
1739505900000|2025-02-14 04:05:00|10675.4|10670.4|10675|10670|10675.5|10670.5|10674.3|10669.3|16
1739506200000|2025-02-14 04:10:00|10674.7|10669.7|10674.3|10669.3|10674.8|10669.8|10673.8|10668.8|12
1739506500000|2025-02-14 04:15:00|10674.4|10669.4|10673.3|10668.3|10674.5|10669.5|10673.3|10668.3|4
1739506800000|2025-02-14 04:20:00|10673.2|10668.2|10673.2|10668.2|10673.9|10668.9|10672.5|10667.5|7
1739507100000|2025-02-14 04:25:00|10673.3|10668.3|10675.9|10670.9|10676|10671|10673.3|10668.3|44
1739507400000|2025-02-14 04:30:00|10676|10671|10674.9|10669.9|10677.2|10672.2|10674.8|10669.8|56
1739507700000|2025-02-14 04:35:00|10675|10670|10676.4|10671.4|10676.5|10671.5|10674.3|10669.3|17
1739508000000|2025-02-14 04:40:00|10676.9|10671.9|10677.1|10672.1|10678|10673|10676.8|10671.8|14
1739508300000|2025-02-14 04:45:00|10677.3|10672.3|10677.4|10672.4|10678.1|10673.1|10676.9|10671.9|7
1739508600000|2025-02-14 04:50:00|10677.3|10672.3|10677.1|10672.1|10678.4|10673.4|10676|10671|10
1739508900000|2025-02-14 04:55:00|10677.3|10672.3|10677.5|10672.5|10677.7|10672.7|10677|10672|17
1739509200000|2025-02-14 05:00:00|10677.4|10672.4|10677.4|10672.4|10678.5|10673.5|10676.4|10671.4|12
1739509500000|2025-02-14 05:05:00|10677.5|10672.5|10678.8|10673.8|10678.9|10673.9|10677|10672|6
1739509800000|2025-02-14 05:10:00|10678.7|10673.7|10680.4|10675.4|10680.6|10675.6|10678.5|10673.5|45
1739510100000|2025-02-14 05:15:00|10680.3|10675.3|10679.9|10674.9|10680.9|10675.9|10679.7|10674.7|18
1739510400000|2025-02-14 05:20:00|10679.7|10674.7|10679.2|10674.2|10680|10675|10678.9|10673.9|12
1739510700000|2025-02-14 05:25:00|10679.3|10674.3|10680.9|10675.9|10681|10676|10679.2|10674.2|8
1739511000000|2025-02-14 05:30:00|10680.7|10675.7|10682.7|10677.7|10682.7|10677.7|10680.7|10675.7|56
1739511300000|2025-02-14 05:35:00|10682.6|10677.6|10684.6|10679.6|10684.6|10679.6|10682.2|10677.2|24
1739511600000|2025-02-14 05:40:00|10684.4|10679.4|10680.5|10675.5|10684.4|10679.4|10680.3|10675.3|24
1739511900000|2025-02-14 05:45:00|10680.6|10675.6|10681|10676|10681.5|10676.5|10680.5|10675.5|8
1739512200000|2025-02-14 05:50:00|10681.1|10676.1|10681|10676|10681.3|10676.3|10680|10675|18
1739512500000|2025-02-14 05:55:00|10680.9|10675.9|10679.4|10674.4|10681.3|10676.3|10679.1|10674.1|11
1739512800000|2025-02-14 06:00:00|10679.3|10674.3|10677.5|10672.5|10679.9|10674.9|10677.5|10672.5|46
1739513100000|2025-02-14 06:05:00|10677.6|10672.6|10678.1|10673.1|10678.7|10673.7|10677.2|10672.2|8
1739513400000|2025-02-14 06:10:00|10678.2|10673.2|10678.3|10673.3|10679.3|10674.3|10678.1|10673.1|10
1739513700000|2025-02-14 06:15:00|10678.4|10673.4|10677.4|10672.4|10678.5|10673.5|10677.1|10672.1|35
1739514000000|2025-02-14 06:20:00|10677.3|10672.3|10674.8|10669.8|10677.4|10672.4|10673.9|10668.9|15
1739514300000|2025-02-14 06:25:00|10674.7|10669.7|10677|10672|10677.6|10672.6|10674.5|10669.5|22
1739514600000|2025-02-14 06:30:00|10677.1|10672.1|10676.2|10671.2|10677.1|10672.1|10675.8|10670.8|42
1739514900000|2025-02-14 06:35:00|10676.3|10671.3|10673.2|10668.2|10676.9|10671.9|10673.1|10668.1|24
1739515200000|2025-02-14 06:40:00|10673|10668|10672|10667|10674.2|10669.2|10672|10667|38
1739515500000|2025-02-14 06:45:00|10671.8|10666.8|10673.3|10668.3|10673.3|10668.3|10670.9|10665.9|11
1739515800000|2025-02-14 06:50:00|10673.2|10668.2|10674.4|10669.4|10674.4|10669.4|10673.2|10668.2|10
1739516100000|2025-02-14 06:55:00|10674.2|10669.2|10673.6|10668.6|10674.8|10669.8|10672.9|10667.9|9
1739516400000|2025-02-14 07:00:00|10673.5|10668.5|10670.1|10665.1|10674.3|10669.3|10670.1|10665.1|78
1739516700000|2025-02-14 07:05:00|10670.2|10665.2|10665.1|10660.1|10670.2|10665.2|10663.4|10658.4|117
1739517000000|2025-02-14 07:10:00|10665.2|10660.2|10664.7|10659.7|10665.6|10660.6|10662.5|10657.5|33
1739517300000|2025-02-14 07:15:00|10664.5|10659.5|10663|10658|10665|10660|10662.8|10657.8|27
1739517600000|2025-02-14 07:20:00|10662.9|10657.9|10664.9|10659.9|10665|10660|10662.5|10657.5|55
1739517900000|2025-02-14 07:25:00|10664.8|10659.8|10666.7|10661.7|10667.5|10662.5|10664.4|10659.4|76
1739518200000|2025-02-14 07:30:00|10667|10662|10666.8|10661.8|10669.5|10664.5|10665.9|10660.9|36
1739518500000|2025-02-14 07:35:00|10666.7|10661.7|10667.7|10662.7|10668|10663|10664.7|10659.7|27
1739518800000|2025-02-14 07:40:00|10667.9|10662.9|10668.8|10663.8|10669.4|10664.4|10666.5|10661.5|33
1739519100000|2025-02-14 07:45:00|10669|10664|10667.2|10662.2|10669.6|10664.6|10666|10661|8
1739519400000|2025-02-14 07:50:00|10667.4|10662.4|10667.6|10662.6|10668.8|10663.8|10666.5|10661.5|20
1739519700000|2025-02-14 07:55:00|10667.5|10662.5|10669.9|10664.9|10670.4|10665.4|10667.4|10662.4|51
1739520000000|2025-02-14 08:00:00|10669.8|10664.8|10666.6|10661.6|10670.1|10665.1|10665.6|10660.6|79
1739520300000|2025-02-14 08:05:00|10667.1|10662.1|10667.6|10662.6|10669.6|10664.6|10667.1|10662.1|42
1739520600000|2025-02-14 08:10:00|10667.5|10662.5|10663.3|10658.3|10667.6|10662.6|10663.1|10658.1|35
1739520900000|2025-02-14 08:15:00|10663.1|10658.1|10660.2|10655.2|10663.3|10658.3|10657.6|10652.6|85
1739521200000|2025-02-14 08:20:00|10660.4|10655.4|10656.1|10651.1|10660.5|10655.5|10656.1|10651.1|126
1739521500000|2025-02-14 08:25:00|10656.5|10651.5|10658|10653|10659.8|10654.8|10655.6|10650.6|55
1739521800000|2025-02-14 08:30:00|10658.1|10653.1|10653.1|10648.1|10658.1|10653.1|10652.8|10647.8|77
1739522100000|2025-02-14 08:35:00|10653.3|10648.3|10653.1|10648.1|10656.3|10651.3|10652.8|10647.8|131
1739522400000|2025-02-14 08:40:00|10653.2|10648.2|10652|10647|10654.8|10649.8|10652|10647|43
1739522700000|2025-02-14 08:45:00|10652.1|10647.1|10654.8|10649.8|10655.6|10650.6|10651.5|10646.5|62
1739523000000|2025-02-14 08:50:00|10654.6|10649.6|10655.6|10650.6|10655.8|10650.8|10652.5|10647.5|68
1739523300000|2025-02-14 08:55:00|10655.3|10650.3|10659.5|10654.5|10661.3|10656.3|10655|10650|104
1739523600000|2025-02-14 09:00:00|10659.6|10654.6|10657.2|10652.2|10659.6|10654.6|10656.1|10651.1|53
1739523900000|2025-02-14 09:05:00|10657.3|10652.3|10658|10653|10659.3|10654.3|10657.2|10652.2|82
1739524200000|2025-02-14 09:10:00|10657.8|10652.8|10657|10652|10658.1|10653.1|10655.5|10650.5|32
1739524500000|2025-02-14 09:15:00|10656.8|10651.8|10654.5|10649.5|10657.6|10652.6|10654|10649|44
1739524800000|2025-02-14 09:20:00|10654.6|10649.6|10653.5|10648.5|10656|10651|10652.1|10647.1|88
1739525100000|2025-02-14 09:25:00|10653.6|10648.6|10651.1|10646.1|10653.9|10648.9|10650.3|10645.3|80
1739525400000|2025-02-14 09:30:00|10651|10646|10651.8|10646.8|10651.9|10646.9|10647.9|10642.9|80
1739525700000|2025-02-14 09:35:00|10651.6|10646.6|10655.5|10650.5|10656.5|10651.5|10650.2|10645.2|72
1739526000000|2025-02-14 09:40:00|10655.6|10650.6|10656.6|10651.6|10656.6|10651.6|10654|10649|41
1739526300000|2025-02-14 09:45:00|10656.9|10651.9|10657.3|10652.3|10658.6|10653.6|10656.3|10651.3|65
1739526600000|2025-02-14 09:50:00|10657.4|10652.4|10655.8|10650.8|10657.8|10652.8|10655.7|10650.7|51
1739526900000|2025-02-14 09:55:00|10655.7|10650.7|10654|10649|10656.8|10651.8|10653.4|10648.4|54
1739527200000|2025-02-14 10:00:00|10653.8|10648.8|10656.2|10651.2|10656.4|10651.4|10653.3|10648.3|30
1739527500000|2025-02-14 10:05:00|10656.5|10651.5|10658|10653|10658.5|10653.5|10656|10651|37
1739527800000|2025-02-14 10:10:00|10657.9|10652.9|10655.9|10650.9|10658.6|10653.6|10655.8|10650.8|21
1739528100000|2025-02-14 10:15:00|10655.8|10650.8|10654.3|10649.3|10655.9|10650.9|10653.6|10648.6|34
1739528400000|2025-02-14 10:20:00|10654.1|10649.1|10654.9|10649.9|10655.4|10650.4|10653|10648|103
1739528700000|2025-02-14 10:25:00|10655.1|10650.1|10659.3|10654.3|10659.4|10654.4|10655.1|10650.1|75
1739529000000|2025-02-14 10:30:00|10659.4|10654.4|10659.2|10654.2|10659.7|10654.7|10657.4|10652.4|50
1739529300000|2025-02-14 10:35:00|10659.3|10654.3|10663.8|10658.8|10664.1|10659.1|10659.2|10654.2|70
1739529600000|2025-02-14 10:40:00|10663.9|10658.9|10664.4|10659.4|10665.4|10660.4|10663.6|10658.6|38
1739529900000|2025-02-14 10:45:00|10664.6|10659.6|10662.8|10657.8|10665.4|10660.4|10662.2|10657.2|29
1739530200000|2025-02-14 10:50:00|10662.9|10657.9|10664.4|10659.4|10666.1|10661.1|10662.6|10657.6|29
1739530500000|2025-02-14 10:55:00|10664.6|10659.6|10664.5|10659.5|10666.3|10661.3|10664.3|10659.3|66
1739530800000|2025-02-14 11:00:00|10664.4|10659.4|10667.5|10662.5|10667.6|10662.6|10664.3|10659.3|43
1739531100000|2025-02-14 11:05:00|10667.4|10662.4|10667.2|10662.2|10667.4|10662.4|10665.8|10660.8|55
1739531400000|2025-02-14 11:10:00|10667.3|10662.3|10663.1|10658.1|10667.4|10662.4|10663|10658|41
1739531700000|2025-02-14 11:15:00|10663.2|10658.2|10663.8|10658.8|10666.5|10661.5|10662.9|10657.9|66
1739532000000|2025-02-14 11:20:00|10664|10659|10666.1|10661.1|10666.6|10661.6|10663.5|10658.5|42
1739532300000|2025-02-14 11:25:00|10666|10661|10666.8|10661.8|10667.1|10662.1|10665.1|10660.1|45
1739532600000|2025-02-14 11:30:00|10666.9|10661.9|10665.4|10660.4|10667.8|10662.8|10665.4|10660.4|50
1739532900000|2025-02-14 11:35:00|10665.7|10660.7|10665.4|10660.4|10666.8|10661.8|10663.7|10658.7|44
1739533200000|2025-02-14 11:40:00|10665.7|10660.7|10665.3|10660.3|10666.4|10661.4|10664.1|10659.1|87
1739533500000|2025-02-14 11:45:00|10665.4|10660.4|10666.4|10661.4|10667.7|10662.7|10665.2|10660.2|53
1739533800000|2025-02-14 11:50:00|10666.6|10661.6|10666.1|10661.1|10667.1|10662.1|10665.1|10660.1|28
1739534100000|2025-02-14 11:55:00|10666.2|10661.2|10665.4|10660.4|10666.4|10661.4|10664.7|10659.7|71
1739534400000|2025-02-14 12:00:00|10665.6|10660.6|10667.8|10662.8|10668.3|10663.3|10665.6|10660.6|92
1739534700000|2025-02-14 12:05:00|10667.9|10662.9|10671.4|10666.4|10671.4|10666.4|10667.8|10662.8|58
1739535000000|2025-02-14 12:10:00|10671.6|10666.6|10669.7|10664.7|10673.8|10668.8|10668.6|10663.6|66
1739535300000|2025-02-14 12:15:00|10669.8|10664.8|10668.1|10663.1|10669.9|10664.9|10667.7|10662.7|66
1739535600000|2025-02-14 12:20:00|10668.2|10663.2|10666.7|10661.7|10668.4|10663.4|10666.1|10661.1|36
1739535900000|2025-02-14 12:25:00|10666.5|10661.5|10663.8|10658.8|10666.6|10661.6|10662.7|10657.7|68
1739536200000|2025-02-14 12:30:00|10663.7|10658.7|10660.3|10655.3|10663.8|10658.8|10659.6|10654.6|46
1739536500000|2025-02-14 12:35:00|10660.2|10655.2|10660.8|10655.8|10661.1|10656.1|10659.1|10654.1|39
1739536800000|2025-02-14 12:40:00|10660.9|10655.9|10665.8|10660.8|10665.8|10660.8|10660.7|10655.7|26
1739537100000|2025-02-14 12:45:00|10665.9|10660.9|10665|10660|10666.8|10661.8|10664.3|10659.3|12
1739537400000|2025-02-14 12:50:00|10665.1|10660.1|10661.2|10656.2|10665.1|10660.1|10661.2|10656.2|21
1739537700000|2025-02-14 12:55:00|10661.6|10656.6|10662.3|10657.3|10663.2|10658.2|10661.5|10656.5|39
1739538000000|2025-02-14 13:00:00|10662.2|10657.2|10660.8|10655.8|10663.5|10658.5|10660.5|10655.5|24
1739538300000|2025-02-14 13:05:00|10660.9|10655.9|10658.9|10653.9|10661.9|10656.9|10657.4|10652.4|40
1739538600000|2025-02-14 13:10:00|10658.7|10653.7|10659|10654|10659.7|10654.7|10658.4|10653.4|43
1739538900000|2025-02-14 13:15:00|10658.8|10653.8|10654|10649|10658.8|10653.8|10653.7|10648.7|51
1739539200000|2025-02-14 13:20:00|10653.9|10648.9|10652.3|10647.3|10655.9|10650.9|10652.3|10647.3|126
1739539500000|2025-02-14 13:25:00|10652.4|10647.4|10653.3|10644.3|10655.8|10650.8|10650.6|10644.1|51
1739539800000|2025-02-14 13:30:00|10645|10636|10643|10638|10647.8|10642.8|10638.6|10633.6|383
1739540100000|2025-02-14 13:35:00|10643.1|10638.1|10646.8|10641.8|10647.4|10642.4|10641.7|10636.7|165
1739540400000|2025-02-14 13:40:00|10646.7|10641.7|10647.6|10642.6|10649.2|10644.2|10641.9|10636.9|154
1739540700000|2025-02-14 13:45:00|10647.5|10642.5|10640|10635|10647.7|10642.7|10637.4|10632.4|213
1739541000000|2025-02-14 13:50:00|10639.9|10634.9|10640.4|10635.4|10642.4|10637.4|10638.1|10633.1|147
1739541300000|2025-02-14 13:55:00|10640.3|10635.3|10642.3|10637.3|10643.6|10638.6|10638.5|10633.5|92
1739541600000|2025-02-14 14:00:00|10642.2|10637.2|10635.9|10630.9|10643.3|10638.3|10634.8|10629.8|146
1739541900000|2025-02-14 14:05:00|10635.8|10630.8|10635.2|10630.2|10636.4|10631.4|10633|10628|100
1739542200000|2025-02-14 14:10:00|10635.3|10630.3|10637|10632|10637.4|10632.4|10632.9|10627.9|132
1739542500000|2025-02-14 14:15:00|10637.1|10632.1|10636.4|10631.4|10642.1|10637.1|10633.4|10628.4|159
1739542800000|2025-02-14 14:20:00|10636.7|10631.7|10633.2|10628.2|10636.9|10631.9|10632.2|10627.2|83
1739543100000|2025-02-14 14:25:00|10633.3|10628.3|10633.6|10628.6|10636.4|10631.4|10631.9|10626.9|99
1739543400000|2025-02-14 14:30:00|10633.2|10628.2|10635.2|10630.2|10637.4|10632.4|10632.4|10627.4|117
1739543700000|2025-02-14 14:35:00|10635.4|10630.4|10631|10626|10635.6|10630.6|10629.4|10624.4|104
1739544000000|2025-02-14 14:40:00|10630.9|10625.9|10625.4|10620.4|10631|10626|10624.9|10619.9|253
1739544300000|2025-02-14 14:45:00|10625.5|10620.5|10623.8|10618.8|10625.5|10620.5|10621.1|10616.1|221
1739544600000|2025-02-14 14:50:00|10623.7|10618.7|10629.3|10624.3|10629.4|10624.4|10623.5|10618.5|386
1739544900000|2025-02-14 14:55:00|10629|10624|10626.8|10621.8|10629.4|10624.4|10625.6|10620.6|216
1739545200000|2025-02-14 15:00:00|10626.9|10621.9|10631.3|10626.3|10632.5|10627.5|10626.5|10621.5|188
1739545500000|2025-02-14 15:05:00|10631.2|10626.2|10632.3|10627.3|10633.3|10628.3|10629.9|10624.9|204
1739545800000|2025-02-14 15:10:00|10632.5|10627.5|10637.5|10632.5|10638.3|10633.3|10632.5|10627.5|176
1739546100000|2025-02-14 15:15:00|10637.2|10632.2|10635.4|10630.4|10638.2|10633.2|10634.7|10629.7|194
1739546400000|2025-02-14 15:20:00|10635.3|10630.3|10635.1|10630.1|10636.6|10631.6|10633.3|10628.3|145
1739546700000|2025-02-14 15:25:00|10634.9|10629.9|10642.6|10637.6|10642.6|10637.6|10634.9|10629.9|175
1739547000000|2025-02-14 15:30:00|10642.5|10637.5|10636.3|10631.3|10643|10638|10636.3|10631.3|92
1739547300000|2025-02-14 15:35:00|10636.1|10631.1|10629.8|10624.8|10636.3|10631.3|10629.8|10624.8|174
1739547600000|2025-02-14 15:40:00|10629.7|10624.7|10629.2|10624.2|10631.8|10626.8|10628.3|10623.3|184
1739547900000|2025-02-14 15:45:00|10629.1|10624.1|10627.8|10622.8|10629.2|10624.2|10627|10622|102
1739548200000|2025-02-14 15:50:00|10628|10623|10628|10623|10629.8|10624.8|10626.8|10621.8|165
1739548500000|2025-02-14 15:55:00|10627.8|10622.8|10628.1|10623.1|10628.3|10623.3|10624.8|10619.8|73
1739548800000|2025-02-14 16:00:00|10628.2|10623.2|10626.8|10621.8|10629.7|10624.7|10626.5|10621.5|51
1739549100000|2025-02-14 16:05:00|10626.6|10621.6|10627.6|10622.6|10629.9|10624.9|10625.8|10620.8|136
1739549400000|2025-02-14 16:10:00|10627.5|10622.5|10630.1|10625.1|10631.6|10626.6|10627.1|10622.1|134
1739549700000|2025-02-14 16:15:00|10630|10625|10631.7|10626.7|10633|10628|10629|10624|94
1739550000000|2025-02-14 16:20:00|10631.5|10626.5|10630.1|10625.1|10635|10630|10630.1|10625.1|156
1739550300000|2025-02-14 16:25:00|10630.2|10625.2|10630.7|10625.7|10631.2|10626.2|10628.8|10623.8|38
1739550600000|2025-02-14 16:30:00|10631|10626|10632.3|10627.3|10632.7|10627.7|10630|10625|60
1739550900000|2025-02-14 16:35:00|10632.2|10627.2|10631.7|10626.7|10633.7|10628.7|10631.5|10626.5|82
1739551200000|2025-02-14 16:40:00|10631.6|10626.6|10634.8|10629.8|10634.8|10629.8|10631.5|10626.5|67
1739551500000|2025-02-14 16:45:00|10634.7|10629.7|10636.3|10631.3|10637.5|10632.5|10634.2|10629.2|81
1739551800000|2025-02-14 16:50:00|10636.4|10631.4|10636.5|10631.5|10636.8|10631.8|10635.3|10630.3|69
1739552100000|2025-02-14 16:55:00|10636.6|10631.6|10636.4|10631.4|10637.6|10632.6|10635.9|10630.9|60
1739552400000|2025-02-14 17:00:00|10636.7|10631.7|10637.6|10632.6|10638.1|10633.1|10636.2|10631.2|77
1739552700000|2025-02-14 17:05:00|10637.8|10632.8|10639.1|10634.1|10640.1|10635.1|10637.1|10632.1|83
1739553000000|2025-02-14 17:10:00|10639.2|10634.2|10638.3|10633.3|10639.7|10634.7|10637.8|10632.8|46
1739553300000|2025-02-14 17:15:00|10638.1|10633.1|10635.6|10630.6|10638.6|10633.6|10635|10630|47
1739553600000|2025-02-14 17:20:00|10636.1|10631.1|10636.9|10631.9|10637.6|10632.6|10635.6|10630.6|35
1739553900000|2025-02-14 17:25:00|10637|10632|10637.6|10632.6|10638.3|10633.3|10636.2|10631.2|56
1739554200000|2025-02-14 17:30:00|10637.3|10632.3|10635.8|10630.8|10638.1|10633.1|10635.5|10630.5|42
1739554500000|2025-02-14 17:35:00|10635.6|10630.6|10634.8|10629.8|10635.9|10630.9|10634.6|10629.6|64
1739554800000|2025-02-14 17:40:00|10634.6|10629.6|10633.7|10628.7|10634.8|10629.8|10633.1|10628.1|74
1739555100000|2025-02-14 17:45:00|10634.1|10629.1|10630|10625|10634.1|10629.1|10629.9|10624.9|89
1739555400000|2025-02-14 17:50:00|10629.8|10624.8|10631|10626|10633.2|10628.2|10629.8|10624.8|59
1739555700000|2025-02-14 17:55:00|10630.8|10625.8|10630.2|10625.2|10631.3|10626.3|10628.5|10623.5|51
1739556000000|2025-02-14 18:00:00|10630.3|10625.3|10630.5|10625.5|10630.8|10625.8|10629.1|10624.1|25
1739556300000|2025-02-14 18:05:00|10630.8|10625.8|10633|10628|10633|10628|10630.2|10625.2|30
1739556600000|2025-02-14 18:10:00|10632.8|10627.8|10633|10628|10633.8|10628.8|10632.1|10627.1|35
1739556900000|2025-02-14 18:15:00|10632.8|10627.8|10631.9|10626.9|10634.5|10629.5|10631.6|10626.6|44
1739557200000|2025-02-14 18:20:00|10632|10627|10631.8|10626.8|10632.5|10627.5|10631.2|10626.2|25
1739557500000|2025-02-14 18:25:00|10631.9|10626.9|10635.3|10630.3|10635.5|10630.5|10631.8|10626.8|50
1739557800000|2025-02-14 18:30:00|10635.1|10630.1|10632.8|10627.8|10635.5|10630.5|10632.8|10627.8|47
1739558100000|2025-02-14 18:35:00|10632.7|10627.7|10633.2|10628.2|10633.4|10628.4|10632.5|10627.5|30
1739558400000|2025-02-14 18:40:00|10633.3|10628.3|10635.1|10630.1|10635.1|10630.1|10633.2|10628.2|34
1739558700000|2025-02-14 18:45:00|10635.3|10630.3|10635.4|10630.4|10635.5|10630.5|10634.5|10629.5|83
1739559000000|2025-02-14 18:50:00|10635.3|10630.3|10634.8|10629.8|10636.4|10631.4|10634.4|10629.4|81
1739559300000|2025-02-14 18:55:00|10634.9|10629.9|10632.3|10627.3|10635.1|10630.1|10632.3|10627.3|31
1739559600000|2025-02-14 19:00:00|10632|10627|10633|10628|10634.4|10629.4|10631.8|10626.8|80
1739559900000|2025-02-14 19:05:00|10633.1|10628.1|10634.1|10629.1|10634.8|10629.8|10633|10628|82
1739560200000|2025-02-14 19:10:00|10634|10629|10634.9|10629.9|10636.1|10631.1|10633.4|10628.4|55
1739560500000|2025-02-14 19:15:00|10634.8|10629.8|10634.1|10629.1|10634.8|10629.8|10633.3|10628.3|50
1739560800000|2025-02-14 19:20:00|10634|10629|10633.8|10628.8|10634.9|10629.9|10633.5|10628.5|40
1739561100000|2025-02-14 19:25:00|10633.7|10628.7|10634.9|10629.9|10634.9|10629.9|10632.9|10627.9|26
1739561400000|2025-02-14 19:30:00|10635.1|10630.1|10635.5|10630.5|10636.3|10631.3|10633.9|10628.9|40
1739561700000|2025-02-14 19:35:00|10635.4|10630.4|10635.4|10630.4|10636.4|10631.4|10634.6|10629.6|23
1739562000000|2025-02-14 19:40:00|10635.6|10630.6|10634.9|10629.9|10635.9|10630.9|10634|10629|49
1739562300000|2025-02-14 19:45:00|10635.3|10630.3|10638.3|10633.3|10638.3|10633.3|10635.3|10630.3|55
1739562600000|2025-02-14 19:50:00|10637.4|10632.4|10636.4|10631.4|10638.4|10633.4|10636.3|10631.3|136
1739562900000|2025-02-14 19:55:00|10636.3|10631.3|10634.9|10629.9|10636.9|10631.9|10633.8|10628.8|254
1739563200000|2025-02-14 20:00:00|10635.3|10630.3|10638.1|10633.1|10638.8|10633.8|10635.3|10630.3|62
1739563500000|2025-02-14 20:05:00|10638.2|10633.2|10638.9|10633.9|10639.8|10634.8|10638.1|10633.1|43
1739563800000|2025-02-14 20:10:00|10638.6|10633.6|10639.4|10634.4|10639.4|10634.4|10638|10633|59
1739564100000|2025-02-14 20:15:00|10639.3|10634.3|10638.6|10633.6|10640.3|10635.3|10637.9|10632.9|42
1739564400000|2025-02-14 20:20:00|10638.7|10633.7|10640.3|10635.3|10640.8|10635.8|10638.7|10633.7|13
1739564700000|2025-02-14 20:25:00|10640.1|10635.1|10639.8|10634.8|10640.6|10635.6|10639.3|10634.3|25
1739565000000|2025-02-14 20:30:00|10639.9|10634.9|10639.8|10634.8|10640.4|10635.4|10638.8|10633.8|25
1739565300000|2025-02-14 20:35:00|10639.6|10634.6|10638.4|10633.4|10640.1|10635.1|10638.1|10633.1|37
1739565600000|2025-02-14 20:40:00|10638.8|10633.8|10640.9|10635.9|10641.1|10636.1|10638.3|10633.3|62
1739565900000|2025-02-14 20:45:00|10641|10636|10641.3|10636.3|10641.6|10636.6|10640.6|10635.6|24
1739566200000|2025-02-14 20:50:00|10641.4|10636.4|10641.6|10636.6|10642.1|10637.1|10640.6|10635.6|82
1739566500000|2025-02-14 20:55:00|10641.7|10636.7|10642.7|10637.7|10643.1|10638.1|10641.1|10636.1|67
1739566800000|2025-02-14 21:00:00|10642.4|10637.4|10641.2|10636.2|10643.6|10638.6|10640.9|10635.9|22
1739567100000|2025-02-14 21:05:00|10641.3|10636.3|10641.8|10636.8|10642|10637|10640.8|10635.8|0
1739567400000|2025-02-14 21:10:00|10641.7|10636.7|10640.5|10635.5|10641.7|10636.7|10640.4|10635.4|7
1739567700000|2025-02-14 21:15:00|10640.7|10635.7|10641.2|10636.2|10641.4|10636.4|10640.7|10635.7|20
1739568000000|2025-02-14 21:20:00|10641.1|10636.1|10641.6|10636.6|10641.6|10636.6|10640.7|10635.7|5
1739568300000|2025-02-14 21:25:00|10641.5|10636.5|10641.6|10636.6|10641.8|10636.8|10640.9|10635.9|14
1739568600000|2025-02-14 21:30:00|10641.4|10636.4|10642.8|10637.8|10642.8|10637.8|10641.4|10636.4|6
1739568900000|2025-02-14 21:35:00|10643|10638|10642|10637|10643|10638|10641.9|10636.9|4
1739569200000|2025-02-14 21:40:00|10642.2|10637.2|10642|10637|10642.3|10637.3|10641.9|10636.9|1
1739569500000|2025-02-14 21:45:00|10642.1|10637.1|10641.5|10636.5|10642.3|10637.3|10640.7|10635.7|3
1739569800000|2025-02-14 21:50:00|10641.6|10636.6|10645.5|10640.5|10645.7|10640.7|10640.7|10635.7|11
1739570100000|2025-02-14 21:55:00|10645.4|10640.4|10641.7|10632.7|10645.5|10640.5|10641.7|10632.7|32
1739746800000|2025-02-16 23:00:00|10645.4|10640.4|10644.3|10639.3|10647.8|10642.8|10644|10639|36
1739747100000|2025-02-16 23:05:00|10644.4|10639.4|10645.5|10640.5|10645.8|10640.8|10644.4|10639.4|2
1739747400000|2025-02-16 23:10:00|10645.2|10640.2|10642.6|10637.6|10645.3|10640.3|10642.3|10637.3|7
1739747700000|2025-02-16 23:15:00|10642.9|10637.9|10643.3|10638.3|10643.6|10638.6|10641.3|10636.3|3
1739748000000|2025-02-16 23:20:00|10643.4|10638.4|10646.3|10641.3|10647.6|10642.6|10643.4|10638.4|32
1739748300000|2025-02-16 23:25:00|10646.4|10641.4|10648.2|10643.2|10649.1|10644.1|10646.3|10641.3|24
1739748600000|2025-02-16 23:30:00|10648.4|10643.4|10647.8|10642.8|10650.3|10645.3|10647.5|10642.5|54
1739748900000|2025-02-16 23:35:00|10647.9|10642.9|10648|10643|10648.7|10643.7|10647.8|10642.8|2
1739749200000|2025-02-16 23:40:00|10648.1|10643.1|10646.6|10641.6|10648.1|10643.1|10646.3|10641.3|99
1739749500000|2025-02-16 23:45:00|10646.7|10641.7|10646.6|10641.6|10647.6|10642.6|10646.1|10641.1|29
1739749800000|2025-02-16 23:50:00|10646.5|10641.5|10643.8|10638.8|10647.2|10642.2|10642.9|10637.9|10
1739750100000|2025-02-16 23:55:00|10643.6|10638.6|10643.5|10638.5|10644.1|10639.1|10643|10638|11
1739750400000|2025-02-17 00:00:00|10643.4|10638.4|10642|10637|10644|10639|10640.5|10635.5|15
1739750700000|2025-02-17 00:05:00|10642.4|10637.4|10640.5|10635.5|10643.3|10638.3|10640.5|10635.5|10
1739751000000|2025-02-17 00:10:00|10640.2|10635.2|10645|10640|10645.5|10640.5|10640.1|10635.1|8
1739751300000|2025-02-17 00:15:00|10644.9|10639.9|10645.9|10640.9|10645.9|10640.9|10642.7|10637.7|5
1739751600000|2025-02-17 00:20:00|10646.1|10641.1|10644.5|10639.5|10646.1|10641.1|10644.5|10639.5|1
1739751900000|2025-02-17 00:25:00|10644.7|10639.7|10644.6|10639.6|10646.1|10641.1|10644.5|10639.5|20
1739752200000|2025-02-17 00:30:00|10644.8|10639.8|10643.6|10638.6|10644.9|10639.9|10642.9|10637.9|10
1739752500000|2025-02-17 00:35:00|10643.7|10638.7|10641|10636|10644.2|10639.2|10640.4|10635.4|5
1739752800000|2025-02-17 00:40:00|10641.2|10636.2|10641.4|10636.4|10641.5|10636.5|10640.4|10635.4|14
1739753100000|2025-02-17 00:45:00|10641.7|10636.7|10639.2|10634.2|10642.4|10637.4|10639.2|10634.2|3
1739753400000|2025-02-17 00:50:00|10639.4|10634.4|10640.5|10635.5|10642.3|10637.3|10639.4|10634.4|28
1739753700000|2025-02-17 00:55:00|10640.6|10635.6|10639.2|10634.2|10640.6|10635.6|10638.3|10633.3|44
1739754000000|2025-02-17 01:00:00|10639.4|10634.4|10639.3|10634.3|10640.9|10635.9|10638.8|10633.8|53
1739754300000|2025-02-17 01:05:00|10639.4|10634.4|10638.1|10633.1|10641.3|10636.3|10638.1|10633.1|27
1739754600000|2025-02-17 01:10:00|10637.9|10632.9|10637.6|10632.6|10638.4|10633.4|10637.3|10632.3|20
1739754900000|2025-02-17 01:15:00|10637.4|10632.4|10636.9|10631.9|10639.9|10634.9|10636.9|10631.9|23
1739755200000|2025-02-17 01:20:00|10636.8|10631.8|10636|10631|10636.8|10631.8|10633.5|10628.5|34
1739755500000|2025-02-17 01:25:00|10635.7|10630.7|10632.9|10627.9|10635.8|10630.8|10632.7|10627.7|7
1739755800000|2025-02-17 01:30:00|10633.1|10628.1|10631.8|10626.8|10633.4|10628.4|10630.5|10625.5|39
1739756100000|2025-02-17 01:35:00|10632.4|10627.4|10628.8|10623.8|10633.3|10628.3|10628.2|10623.2|59
1739756400000|2025-02-17 01:40:00|10629|10624|10629.3|10624.3|10630|10625|10628.3|10623.3|5
1739756700000|2025-02-17 01:45:00|10629.2|10624.2|10629.8|10624.8|10632.3|10627.3|10629.2|10624.2|27
1739757000000|2025-02-17 01:50:00|10629.7|10624.7|10627.8|10622.8|10630.7|10625.7|10627.7|10622.7|15
1739757300000|2025-02-17 01:55:00|10628|10623|10628.7|10623.7|10629|10624|10627.2|10622.2|3
1739757600000|2025-02-17 02:00:00|10628.8|10623.8|10631.5|10626.5|10631.8|10626.8|10628.7|10623.7|12
1739757900000|2025-02-17 02:05:00|10631.3|10626.3|10631.9|10626.9|10633.3|10628.3|10631.3|10626.3|83
1739758200000|2025-02-17 02:10:00|10632.1|10627.1|10631.1|10626.1|10633.1|10628.1|10630.6|10625.6|20
1739758500000|2025-02-17 02:15:00|10631.2|10626.2|10632.5|10627.5|10633.1|10628.1|10631.2|10626.2|2
1739758800000|2025-02-17 02:20:00|10632.4|10627.4|10631.6|10626.6|10633.8|10628.8|10631.4|10626.4|1
1739759100000|2025-02-17 02:25:00|10631.7|10626.7|10631.1|10626.1|10632.1|10627.1|10630.6|10625.6|20
1739759400000|2025-02-17 02:30:00|10631|10626|10629.8|10624.8|10631.1|10626.1|10629.7|10624.7|9
1739759700000|2025-02-17 02:35:00|10629.7|10624.7|10629.6|10624.6|10630.8|10625.8|10629.5|10624.5|3
1739760000000|2025-02-17 02:40:00|10629.4|10624.4|10630.5|10625.5|10630.5|10625.5|10629.1|10624.1|3
1739760300000|2025-02-17 02:45:00|10630.6|10625.6|10632.3|10627.3|10634|10629|10630.6|10625.6|18
1739760600000|2025-02-17 02:50:00|10632.1|10627.1|10631.1|10626.1|10632.5|10627.5|10630.9|10625.9|15
1739760900000|2025-02-17 02:55:00|10631.3|10626.3|10628.6|10623.6|10631.5|10626.5|10628.1|10623.1|27
1739761200000|2025-02-17 03:00:00|10628.7|10623.7|10628.3|10623.3|10630.1|10625.1|10628.2|10623.2|14
1739761500000|2025-02-17 03:05:00|10628.4|10623.4|10627.5|10622.5|10629.3|10624.3|10626.9|10621.9|6
1739761800000|2025-02-17 03:10:00|10627.3|10622.3|10627.4|10622.4|10627.6|10622.6|10626.6|10621.6|3
1739762100000|2025-02-17 03:15:00|10627.3|10622.3|10630.2|10625.2|10630.2|10625.2|10627|10622|98
1739762400000|2025-02-17 03:20:00|10630.4|10625.4|10634|10629|10634.6|10629.6|10630.4|10625.4|45
1739762700000|2025-02-17 03:25:00|10634.1|10629.1|10633.7|10628.7|10634.1|10629.1|10631.3|10626.3|75
1739763000000|2025-02-17 03:30:00|10633.6|10628.6|10634.1|10629.1|10635|10630|10632.8|10627.8|25
1739763300000|2025-02-17 03:35:00|10634.3|10629.3|10633.6|10628.6|10634.7|10629.7|10632.8|10627.8|12
1739763600000|2025-02-17 03:40:00|10634|10629|10633.1|10628.1|10634.2|10629.2|10632.5|10627.5|8
1739763900000|2025-02-17 03:45:00|10632.9|10627.9|10633.9|10628.9|10634|10629|10632.9|10627.9|10
1739764200000|2025-02-17 03:50:00|10634|10629|10632.6|10627.6|10634|10629|10632.4|10627.4|4
1739764500000|2025-02-17 03:55:00|10632.4|10627.4|10634.1|10629.1|10634.5|10629.5|10631.3|10626.3|30
1739764800000|2025-02-17 04:00:00|10634|10629|10635.8|10630.8|10636.5|10631.5|10633.6|10628.6|13
1739765100000|2025-02-17 04:05:00|10636|10631|10637.1|10632.1|10638|10633|10635.9|10630.9|19
1739765400000|2025-02-17 04:10:00|10637.2|10632.2|10636.6|10631.6|10638.6|10633.6|10636.4|10631.4|12
1739765700000|2025-02-17 04:15:00|10636.5|10631.5|10635.2|10630.2|10636.6|10631.6|10635|10630|29
1739766000000|2025-02-17 04:20:00|10635.3|10630.3|10636.3|10631.3|10636.3|10631.3|10635.3|10630.3|5
1739766300000|2025-02-17 04:25:00|10636.5|10631.5|10635.6|10630.6|10637.4|10632.4|10635.6|10630.6|11
1739766600000|2025-02-17 04:30:00|10635.4|10630.4|10635.1|10630.1|10635.5|10630.5|10634.5|10629.5|4
1739766900000|2025-02-17 04:35:00|10635|10630|10634.6|10629.6|10635.2|10630.2|10634.4|10629.4|0
1739767200000|2025-02-17 04:40:00|10634.7|10629.7|10633.2|10628.2|10635.1|10630.1|10633.2|10628.2|1
1739767500000|2025-02-17 04:45:00|10633.4|10628.4|10633.4|10628.4|10633.9|10628.9|10632.9|10627.9|0
1739767800000|2025-02-17 04:50:00|10633.1|10628.1|10632.1|10627.1|10633.1|10628.1|10631.9|10626.9|1
1739768100000|2025-02-17 04:55:00|10631.9|10626.9|10632.6|10627.6|10632.9|10627.9|10631|10626|27
1739768400000|2025-02-17 05:00:00|10632.5|10627.5|10630.9|10625.9|10632.6|10627.6|10630.1|10625.1|26
1739768700000|2025-02-17 05:05:00|10631|10626|10630.6|10625.6|10631.9|10626.9|10629.7|10624.7|9
1739769000000|2025-02-17 05:10:00|10629.7|10624.7|10631.1|10626.1|10631.8|10626.8|10628.9|10623.9|35
1739769300000|2025-02-17 05:15:00|10631.4|10626.4|10633.7|10628.7|10633.7|10628.7|10630.5|10625.5|20
1739769600000|2025-02-17 05:20:00|10633.6|10628.6|10633.4|10628.4|10636.7|10631.7|10632.6|10627.6|53
1739769900000|2025-02-17 05:25:00|10633.3|10628.3|10634.5|10629.5|10634.9|10629.9|10632.9|10627.9|33
1739770200000|2025-02-17 05:30:00|10634.9|10629.9|10639.8|10634.8|10639.9|10634.9|10634.9|10629.9|81
1739770500000|2025-02-17 05:35:00|10639.9|10634.9|10639.6|10634.6|10641.7|10636.7|10638.7|10633.7|37
1739770800000|2025-02-17 05:40:00|10639.7|10634.7|10639.5|10634.5|10640.4|10635.4|10639.4|10634.4|39
1739771100000|2025-02-17 05:45:00|10639.7|10634.7|10640.9|10635.9|10640.9|10635.9|10638.1|10633.1|32
1739771400000|2025-02-17 05:50:00|10641|10636|10638.6|10633.6|10641.5|10636.5|10638.5|10633.5|29
1739771700000|2025-02-17 05:55:00|10638.5|10633.5|10636.7|10631.7|10638.5|10633.5|10635.4|10630.4|51
1739772000000|2025-02-17 06:00:00|10636.9|10631.9|10637.6|10632.6|10638.6|10633.6|10636.9|10631.9|16
1739772300000|2025-02-17 06:05:00|10637.5|10632.5|10638.9|10633.9|10639|10634|10636.6|10631.6|10
1739772600000|2025-02-17 06:10:00|10639|10634|10637.1|10632.1|10639.2|10634.2|10636.9|10631.9|17
1739772900000|2025-02-17 06:15:00|10637.4|10632.4|10637.6|10632.6|10637.9|10632.9|10635.3|10630.3|40
1739773200000|2025-02-17 06:20:00|10637.8|10632.8|10638.1|10633.1|10639.6|10634.6|10637.3|10632.3|14
1739773500000|2025-02-17 06:25:00|10638|10633|10638.2|10633.2|10639.3|10634.3|10636.5|10631.5|31
1739773800000|2025-02-17 06:30:00|10638|10633|10638.2|10633.2|10639.1|10634.1|10637.6|10632.6|2
1739774100000|2025-02-17 06:35:00|10638.3|10633.3|10636.3|10631.3|10638.6|10633.6|10636.1|10631.1|0
1739774400000|2025-02-17 06:40:00|10636.4|10631.4|10636.8|10631.8|10637.7|10632.7|10636.4|10631.4|0
1739774700000|2025-02-17 06:45:00|10636.7|10631.7|10637|10632|10637.7|10632.7|10636.5|10631.5|11
1739775000000|2025-02-17 06:50:00|10636.8|10631.8|10636.1|10631.1|10637.5|10632.5|10635.6|10630.6|12
1739775300000|2025-02-17 06:55:00|10636.3|10631.3|10636.5|10631.5|10639.3|10634.3|10636.1|10631.1|18
1739775600000|2025-02-17 07:00:00|10636.2|10631.2|10637.8|10632.8|10637.9|10632.9|10635.2|10630.2|22
1739775900000|2025-02-17 07:05:00|10637.6|10632.6|10634.7|10629.7|10639.2|10634.2|10634.5|10629.5|25
1739776200000|2025-02-17 07:10:00|10634.4|10629.4|10635.2|10630.2|10636.2|10631.2|10632.8|10627.8|15
1739776500000|2025-02-17 07:15:00|10635.1|10630.1|10634.3|10629.3|10636.1|10631.1|10634|10629|11
1739776800000|2025-02-17 07:20:00|10634.5|10629.5|10639.2|10634.2|10639.2|10634.2|10633.2|10628.2|32
1739777100000|2025-02-17 07:25:00|10639.5|10634.5|10639.5|10634.5|10639.7|10634.7|10638|10633|8
1739777400000|2025-02-17 07:30:00|10639.7|10634.7|10640.5|10635.5|10641.2|10636.2|10638.1|10633.1|7
1739777700000|2025-02-17 07:35:00|10640.7|10635.7|10641.1|10636.1|10642.2|10637.2|10639.5|10634.5|10
1739778000000|2025-02-17 07:40:00|10641.2|10636.2|10641.6|10636.6|10644.1|10639.1|10640.2|10635.2|34
1739778300000|2025-02-17 07:45:00|10641.7|10636.7|10641.7|10636.7|10643.3|10638.3|10641|10636|68
1739778600000|2025-02-17 07:50:00|10641.4|10636.4|10640.8|10635.8|10642.7|10637.7|10640.3|10635.3|22
1739778900000|2025-02-17 07:55:00|10640.9|10635.9|10642.3|10637.3|10643.8|10638.8|10640.9|10635.9|63
1739779200000|2025-02-17 08:00:00|10642.2|10637.2|10647|10642|10650.1|10645.1|10641|10636|74
1739779500000|2025-02-17 08:05:00|10647.4|10642.4|10646.6|10641.6|10648.4|10643.4|10644.4|10639.4|41
1739779800000|2025-02-17 08:10:00|10646.7|10641.7|10646.1|10641.1|10647.2|10642.2|10645|10640|82
1739780100000|2025-02-17 08:15:00|10646.2|10641.2|10645.9|10640.9|10646.8|10641.8|10644.8|10639.8|19
1739780400000|2025-02-17 08:20:00|10645.8|10640.8|10648.6|10643.6|10649.8|10644.8|10645.4|10640.4|23
1739780700000|2025-02-17 08:25:00|10648.5|10643.5|10651|10646|10651.5|10646.5|10648.3|10643.3|36
1739781000000|2025-02-17 08:30:00|10650.9|10645.9|10652.9|10647.9|10653.3|10648.3|10650.7|10645.7|40
1739781300000|2025-02-17 08:35:00|10652.8|10647.8|10650.8|10645.8|10653|10648|10649.3|10644.3|41
1739781600000|2025-02-17 08:40:00|10651|10646|10648|10643|10651|10646|10647.8|10642.8|15
1739781900000|2025-02-17 08:45:00|10647.9|10642.9|10647.5|10642.5|10649.3|10644.3|10647|10642|38
1739782200000|2025-02-17 08:50:00|10647.4|10642.4|10649.6|10644.6|10650|10645|10646.9|10641.9|69
1739782500000|2025-02-17 08:55:00|10649.7|10644.7|10649.8|10644.8|10650.2|10645.2|10649.1|10644.1|30
1739782800000|2025-02-17 09:00:00|10649.7|10644.7|10649.2|10644.2|10650.6|10645.6|10648.6|10643.6|42
1739783100000|2025-02-17 09:05:00|10649.4|10644.4|10650.1|10645.1|10650.6|10645.6|10648.7|10643.7|36
1739783400000|2025-02-17 09:10:00|10650|10645|10647.3|10642.3|10650.1|10645.1|10646.2|10641.2|28
1739783700000|2025-02-17 09:15:00|10647.5|10642.5|10644.8|10639.8|10648.4|10643.4|10643.6|10638.6|31
1739784000000|2025-02-17 09:20:00|10644.7|10639.7|10645.7|10640.7|10646.8|10641.8|10644.6|10639.6|37
1739784300000|2025-02-17 09:25:00|10645.6|10640.6|10646|10641|10646.3|10641.3|10643.8|10638.8|35
1739784600000|2025-02-17 09:30:00|10646.2|10641.2|10648.8|10643.8|10648.8|10643.8|10646.1|10641.1|24
1739784900000|2025-02-17 09:35:00|10648.7|10643.7|10651.3|10646.3|10651.3|10646.3|10647.8|10642.8|26
1739785200000|2025-02-17 09:40:00|10651.4|10646.4|10650|10645|10651.4|10646.4|10649.4|10644.4|42
1739785500000|2025-02-17 09:45:00|10649.9|10644.9|10648.4|10643.4|10651.1|10646.1|10648.4|10643.4|20
1739785800000|2025-02-17 09:50:00|10648.5|10643.5|10650.9|10645.9|10651.4|10646.4|10648.5|10643.5|20
1739786100000|2025-02-17 09:55:00|10651|10646|10649.4|10644.4|10652.1|10647.1|10649.2|10644.2|22
1739786400000|2025-02-17 10:00:00|10649.3|10644.3|10648.4|10643.4|10650.2|10645.2|10648.3|10643.3|14
1739786700000|2025-02-17 10:05:00|10648.5|10643.5|10646.7|10641.7|10648.5|10643.5|10646|10641|4
1739787000000|2025-02-17 10:10:00|10646.6|10641.6|10644.9|10639.9|10646.7|10641.7|10644.4|10639.4|18
1739787300000|2025-02-17 10:15:00|10644.7|10639.7|10643.8|10638.8|10644.7|10639.7|10642.9|10637.9|16
1739787600000|2025-02-17 10:20:00|10643.5|10638.5|10642.3|10637.3|10643.8|10638.8|10642.3|10637.3|18
1739787900000|2025-02-17 10:25:00|10642.1|10637.1|10644.1|10639.1|10644.3|10639.3|10642.1|10637.1|61
1739788200000|2025-02-17 10:30:00|10644|10639|10644|10639|10644.3|10639.3|10643.1|10638.1|14
1739788500000|2025-02-17 10:35:00|10644.1|10639.1|10644.7|10639.7|10645.1|10640.1|10643.5|10638.5|39
1739788800000|2025-02-17 10:40:00|10644.5|10639.5|10644.8|10639.8|10645|10640|10643|10638|32
1739789100000|2025-02-17 10:45:00|10644.9|10639.9|10639.8|10634.8|10644.9|10639.9|10639.6|10634.6|39
1739789400000|2025-02-17 10:50:00|10639.9|10634.9|10640.1|10635.1|10640.5|10635.5|10639|10634|73
1739789700000|2025-02-17 10:55:00|10640|10635|10638.6|10633.6|10640.8|10635.8|10638.6|10633.6|22
1739790000000|2025-02-17 11:00:00|10638.7|10633.7|10639.6|10634.6|10639.6|10634.6|10638|10633|23
1739790300000|2025-02-17 11:05:00|10639.5|10634.5|10641.6|10636.6|10642|10637|10639.5|10634.5|28
1739790600000|2025-02-17 11:10:00|10641.4|10636.4|10641.4|10636.4|10642.1|10637.1|10640.8|10635.8|14
1739790900000|2025-02-17 11:15:00|10641.3|10636.3|10640.9|10635.9|10641.3|10636.3|10638.9|10633.9|5
1739791200000|2025-02-17 11:20:00|10640.8|10635.8|10640|10635|10640.9|10635.9|10639.4|10634.4|8
1739791500000|2025-02-17 11:25:00|10639.5|10634.5|10642.7|10637.7|10642.7|10637.7|10639.4|10634.4|1
1739791800000|2025-02-17 11:30:00|10642.8|10637.8|10644.8|10639.8|10645|10640|10642.5|10637.5|11
1739792100000|2025-02-17 11:35:00|10644.6|10639.6|10644.8|10639.8|10646.2|10641.2|10644.5|10639.5|83
1739792400000|2025-02-17 11:40:00|10644.6|10639.6|10645.1|10640.1|10646.1|10641.1|10644.5|10639.5|20
1739792700000|2025-02-17 11:45:00|10645|10640|10643|10638|10645.2|10640.2|10643|10638|6
1739793000000|2025-02-17 11:50:00|10643.1|10638.1|10643.9|10638.9|10644.4|10639.4|10642.4|10637.4|60
1739793300000|2025-02-17 11:55:00|10643.8|10638.8|10641.5|10636.5|10643.8|10638.8|10641|10636|63
1739793600000|2025-02-17 12:00:00|10641|10636|10644.8|10639.8|10644.9|10639.9|10641|10636|128
1739793900000|2025-02-17 12:05:00|10644.9|10639.9|10642.5|10637.5|10644.9|10639.9|10642.3|10637.3|14
1739794200000|2025-02-17 12:10:00|10642|10637|10638.9|10633.9|10642.2|10637.2|10638.6|10633.6|12
1739794500000|2025-02-17 12:15:00|10638.8|10633.8|10642.4|10637.4|10642.4|10637.4|10638.4|10633.4|14
1739794800000|2025-02-17 12:20:00|10642.7|10637.7|10644.7|10639.7|10645.6|10640.6|10642.7|10637.7|21
1739795100000|2025-02-17 12:25:00|10644.6|10639.6|10643.9|10638.9|10644.6|10639.6|10643.2|10638.2|7
1739795400000|2025-02-17 12:30:00|10644|10639|10645.2|10640.2|10646.1|10641.1|10643.9|10638.9|17
1739795700000|2025-02-17 12:35:00|10645|10640|10645|10640|10647.2|10642.2|10644.9|10639.9|33
1739796000000|2025-02-17 12:40:00|10644.9|10639.9|10648.1|10643.1|10648.9|10643.9|10644.9|10639.9|40
1739796300000|2025-02-17 12:45:00|10648.2|10643.2|10649|10644|10649.2|10644.2|10646.5|10641.5|31
1739796600000|2025-02-17 12:50:00|10648.9|10643.9|10648.2|10643.2|10649.1|10644.1|10646.4|10641.4|24
1739796900000|2025-02-17 12:55:00|10648.3|10643.3|10647.8|10642.8|10649|10644|10645.7|10640.7|31
1739797200000|2025-02-17 13:00:00|10647.6|10642.6|10647.7|10642.7|10648.1|10643.1|10646.1|10641.1|19
1739797500000|2025-02-17 13:05:00|10647.6|10642.6|10646.7|10641.7|10647.6|10642.6|10645.7|10640.7|4
1739797800000|2025-02-17 13:10:00|10647.4|10642.4|10647.7|10642.7|10648.7|10643.7|10647.1|10642.1|20
1739798100000|2025-02-17 13:15:00|10647.6|10642.6|10648.2|10643.2|10648.2|10643.2|10646.6|10641.6|47
1739798400000|2025-02-17 13:20:00|10648.1|10643.1|10646.7|10641.7|10648.2|10643.2|10646.7|10641.7|3
1739798700000|2025-02-17 13:25:00|10646.8|10641.8|10649.7|10644.7|10651.1|10646.1|10646.6|10641.6|28
1739799000000|2025-02-17 13:30:00|10649.6|10644.6|10648.2|10643.2|10649.7|10644.7|10647.6|10642.6|24
1739799300000|2025-02-17 13:35:00|10648.3|10643.3|10647.1|10642.1|10648.7|10643.7|10646.4|10641.4|36
1739799600000|2025-02-17 13:40:00|10647.4|10642.4|10646.6|10641.6|10647.6|10642.6|10646.4|10641.4|18
1739799900000|2025-02-17 13:45:00|10646.2|10641.2|10644.6|10639.6|10647.1|10642.1|10643.9|10638.9|34
1739800200000|2025-02-17 13:50:00|10644.7|10639.7|10644.4|10639.4|10645.1|10640.1|10643.7|10638.7|11
1739800500000|2025-02-17 13:55:00|10644.2|10639.2|10645.9|10640.9|10646.3|10641.3|10644.2|10639.2|8
1739800800000|2025-02-17 14:00:00|10645.7|10640.7|10645.7|10640.7|10646.7|10641.7|10645.1|10640.1|7
1739801100000|2025-02-17 14:05:00|10645.4|10640.4|10643.7|10638.7|10645.7|10640.7|10642.4|10637.4|29
1739801400000|2025-02-17 14:10:00|10643.6|10638.6|10646.2|10641.2|10647.2|10642.2|10643.4|10638.4|24
1739801700000|2025-02-17 14:15:00|10646|10641|10646.9|10641.9|10647.4|10642.4|10645.6|10640.6|35
1739802000000|2025-02-17 14:20:00|10647|10642|10647.7|10642.7|10648.8|10643.8|10646.9|10641.9|13
1739802300000|2025-02-17 14:25:00|10647.9|10642.9|10646.4|10641.4|10648.2|10643.2|10645.9|10640.9|21
1739802600000|2025-02-17 14:30:00|10646.5|10641.5|10646.4|10641.4|10647.2|10642.2|10644.7|10639.7|33
1739802900000|2025-02-17 14:35:00|10646.3|10641.3|10645.4|10640.4|10647.4|10642.4|10645.2|10640.2|11
1739803200000|2025-02-17 14:40:00|10645.7|10640.7|10643.6|10638.6|10645.7|10640.7|10642.7|10637.7|21
1739803500000|2025-02-17 14:45:00|10643.4|10638.4|10643.6|10638.6|10644.7|10639.7|10643.2|10638.2|21
1739803800000|2025-02-17 14:50:00|10643.4|10638.4|10644.2|10639.2|10644.4|10639.4|10642.4|10637.4|9
1739804100000|2025-02-17 14:55:00|10644.1|10639.1|10642.8|10637.8|10644.4|10639.4|10641.8|10636.8|9
1739804400000|2025-02-17 15:00:00|10642.5|10637.5|10641.2|10636.2|10643.3|10638.3|10640.7|10635.7|39
1739804700000|2025-02-17 15:05:00|10641.3|10636.3|10640.8|10635.8|10641.7|10636.7|10640.2|10635.2|29
1739805000000|2025-02-17 15:10:00|10640.9|10635.9|10639.3|10634.3|10640.9|10635.9|10638.3|10633.3|64
1739805300000|2025-02-17 15:15:00|10639.4|10634.4|10641.8|10636.8|10641.8|10636.8|10638.7|10633.7|41
1739805600000|2025-02-17 15:20:00|10641.7|10636.7|10641.7|10636.7|10642.7|10637.7|10641.3|10636.3|6
1739805900000|2025-02-17 15:25:00|10641.5|10636.5|10641.1|10636.1|10641.5|10636.5|10639.7|10634.7|34
1739806200000|2025-02-17 15:30:00|10641|10636|10639.5|10634.5|10641.2|10636.2|10638.3|10633.3|27
1739806500000|2025-02-17 15:35:00|10639.3|10634.3|10639.5|10634.5|10640.6|10635.6|10639|10634|43
1739806800000|2025-02-17 15:40:00|10639.6|10634.6|10641.5|10636.5|10642.1|10637.1|10639.5|10634.5|10
1739807100000|2025-02-17 15:45:00|10641.6|10636.6|10641.2|10636.2|10642.3|10637.3|10640|10635|10
1739807400000|2025-02-17 15:50:00|10641.3|10636.3|10644.1|10639.1|10644.2|10639.2|10641.3|10636.3|24
1739807700000|2025-02-17 15:55:00|10644.2|10639.2|10639.8|10634.8|10644.2|10639.2|10638.8|10633.8|28
1739808000000|2025-02-17 16:00:00|10639.7|10634.7|10639.6|10634.6|10641.2|10636.2|10639.2|10634.2|9
1739808300000|2025-02-17 16:05:00|10639.7|10634.7|10640.6|10635.6|10641|10636|10637.9|10632.9|12
1739808600000|2025-02-17 16:10:00|10640.4|10635.4|10640.3|10635.3|10641.6|10636.6|10640.3|10635.3|11
1739808900000|2025-02-17 16:15:00|10640.4|10635.4|10640.3|10635.3|10641.3|10636.3|10639.8|10634.8|8
1739809200000|2025-02-17 16:20:00|10640.4|10635.4|10639.4|10634.4|10640.6|10635.6|10639.1|10634.1|4
1739809500000|2025-02-17 16:25:00|10639.3|10634.3|10637.3|10632.3|10640.6|10635.6|10637.2|10632.2|27
1739809800000|2025-02-17 16:30:00|10637.5|10632.5|10638.1|10633.1|10638.1|10633.1|10636.4|10631.4|5
1739810100000|2025-02-17 16:35:00|10638.3|10633.3|10640.1|10635.1|10641.1|10636.1|10638.2|10633.2|16
1739810400000|2025-02-17 16:40:00|10640.2|10635.2|10640.6|10635.6|10641.1|10636.1|10640.1|10635.1|13
1739810700000|2025-02-17 16:45:00|10640.5|10635.5|10639.8|10634.8|10640.6|10635.6|10639.1|10634.1|13
1739811000000|2025-02-17 16:50:00|10639.9|10634.9|10640.4|10635.4|10640.4|10635.4|10638.6|10633.6|6
1739811300000|2025-02-17 16:55:00|10640.3|10635.3|10640.1|10635.1|10640.3|10635.3|10639|10634|9
1739811600000|2025-02-17 17:00:00|10640|10635|10639.8|10634.8|10640.6|10635.6|10638.9|10633.9|8
1739811900000|2025-02-17 17:05:00|10640.1|10635.1|10639.6|10634.6|10640.5|10635.5|10639.3|10634.3|6
1739812200000|2025-02-17 17:10:00|10639.5|10634.5|10637.5|10632.5|10639.5|10634.5|10637.4|10632.4|11
1739812500000|2025-02-17 17:15:00|10637.6|10632.6|10636.6|10631.6|10637.6|10632.6|10635.6|10630.6|31
1739812800000|2025-02-17 17:20:00|10636.7|10631.7|10634.8|10629.8|10636.7|10631.7|10634.3|10629.3|15
1739813100000|2025-02-17 17:25:00|10634.7|10629.7|10635.2|10630.2|10635.3|10630.3|10634.3|10629.3|41
1739813400000|2025-02-17 17:30:00|10634.8|10629.8|10635.2|10630.2|10635.8|10630.8|10634.6|10629.6|32
1739813700000|2025-02-17 17:35:00|10635.3|10630.3|10636.5|10631.5|10636.5|10631.5|10635.2|10630.2|9
1739814000000|2025-02-17 17:40:00|10636.6|10631.6|10636.7|10631.7|10637.5|10632.5|10635.8|10630.8|9
1739814300000|2025-02-17 17:45:00|10636.8|10631.8|10637.2|10632.2|10637.5|10632.5|10636.2|10631.2|4
1739814600000|2025-02-17 17:50:00|10636.9|10631.9|10635.3|10630.3|10637|10632|10635.2|10630.2|4
1739814900000|2025-02-17 17:55:00|10635.4|10630.4|10635.6|10630.6|10635.9|10630.9|10635|10630|7
1739815200000|2025-02-17 18:00:00|10635.5|10630.5|10636.2|10631.2|10636.8|10631.8|10635.5|10630.5|2
1739815500000|2025-02-17 18:05:00|10636.5|10631.5|10637|10632|10637|10632|10636.4|10631.4|0
1739815800000|2025-02-17 18:10:00|10637.3|10632.3|10638|10633|10638.1|10633.1|10637.3|10632.3|13
1739816100000|2025-02-17 18:15:00|10638.1|10633.1|10637.4|10632.4|10638.1|10633.1|10637.1|10632.1|12
1739816400000|2025-02-17 18:20:00|10637.6|10632.6|10637|10632|10637.8|10632.8|10636.7|10631.7|3
1739816700000|2025-02-17 18:25:00|10637.1|10632.1|10636.5|10631.5|10637.1|10632.1|10636.3|10631.3|7
1739817000000|2025-02-17 18:30:00|10636.6|10631.6|10638.2|10633.2|10638.2|10633.2|10636.6|10631.6|21
1739817300000|2025-02-17 18:35:00|10638.1|10633.1|10638.5|10633.5|10638.5|10633.5|10637.9|10632.9|19
1739817600000|2025-02-17 18:40:00|10638.2|10633.2|10637.5|10632.5|10638.4|10633.4|10637.5|10632.5|8
1739817900000|2025-02-17 18:45:00|10637.2|10632.2|10637.5|10632.5|10637.5|10632.5|10637.1|10632.1|2
1739818200000|2025-02-17 18:50:00|10637.2|10632.2|10637|10632|10637.3|10632.3|10636.8|10631.8|4
1739818500000|2025-02-17 18:55:00|10636.6|10631.6|10636|10631|10636.7|10631.7|10636|10631|8
1739818800000|2025-02-17 19:00:00|10636.1|10631.1|10636.5|10631.5|10636.8|10631.8|10636|10631|19
1739819100000|2025-02-17 19:05:00|10636.2|10631.2|10635.8|10630.8|10636.5|10631.5|10635.1|10630.1|10
1739819400000|2025-02-17 19:10:00|10635.7|10630.7|10635.9|10630.9|10636.1|10631.1|10635.5|10630.5|3
1739819700000|2025-02-17 19:15:00|10635.6|10630.6|10634.8|10629.8|10635.7|10630.7|10634.3|10629.3|12
1739820000000|2025-02-17 19:20:00|10634.6|10629.6|10635.4|10630.4|10635.8|10630.8|10634.6|10629.6|11
1739820300000|2025-02-17 19:25:00|10635.3|10630.3|10635.3|10630.3|10635.3|10630.3|10634.8|10629.8|2
1739820600000|2025-02-17 19:30:00|10635.1|10630.1|10635.9|10630.9|10635.9|10630.9|10634.9|10629.9|5
1739820900000|2025-02-17 19:35:00|10635.7|10630.7|10636.4|10631.4|10636.4|10631.4|10635.7|10630.7|1
1739821200000|2025-02-17 19:40:00|10636.6|10631.6|10636.7|10631.7|10637|10632|10636.5|10631.5|2
1739821500000|2025-02-17 19:45:00|10636.9|10631.9|10636.9|10631.9|10636.9|10631.9|10636.7|10631.7|1
1739821800000|2025-02-17 19:50:00|10636.7|10631.7|10637|10632|10637|10632|10636.7|10631.7|1
1739822100000|2025-02-17 19:55:00|10637.1|10632.1|10636.9|10631.9|10638|10633|10636.6|10631.6|22
1739822400000|2025-02-17 20:00:00|10636.7|10631.7|10637|10632|10637|10632|10636.6|10631.6|5
1739822700000|2025-02-17 20:05:00|10636.9|10631.9|10637|10632|10637|10632|10636.9|10631.9|0
1739823000000|2025-02-17 20:10:00|10636.9|10631.9|10636.8|10631.8|10636.9|10631.9|10636.8|10631.8|0
1739823300000|2025-02-17 20:15:00|10636.6|10631.6|10636.7|10631.7|10636.9|10631.9|10636.6|10631.6|3
1739823600000|2025-02-17 20:20:00|10636.8|10631.8|10635.9|10630.9|10636.9|10631.9|10635.7|10630.7|3
1739823900000|2025-02-17 20:25:00|10636|10631|10636.4|10631.4|10636.4|10631.4|10636|10631|2
1739824200000|2025-02-17 20:30:00|10636.3|10631.3|10636|10631|10636.4|10631.4|10636|10631|29
1739824500000|2025-02-17 20:35:00|10635.4|10630.4|10635.4|10630.4|10635.4|10630.4|10635.3|10630.3|21
1739824800000|2025-02-17 20:40:00|10635.5|10630.5|10635.4|10630.4|10635.5|10630.5|10635.4|10630.4|1
1739825100000|2025-02-17 20:45:00|10635.5|10630.5|10635.5|10630.5|10636|10631|10635.5|10630.5|9
1739825400000|2025-02-17 20:50:00|10635.6|10630.6|10635.6|10630.6|10635.9|10630.9|10635.6|10630.6|6
1739825700000|2025-02-17 20:55:00|10635.2|10630.2|10635.1|10630.1|10635.2|10630.2|10634.8|10629.8|7
1739826000000|2025-02-17 21:00:00|10635|10630|10635.7|10630.7|10635.7|10630.7|10635|10630|4
1739826300000|2025-02-17 21:05:00|10635.6|10630.6|10636.1|10631.1|10636.1|10631.1|10635.6|10630.6|0
1739826600000|2025-02-17 21:10:00|10636.2|10631.2|10636.1|10631.1|10636.2|10631.2|10636.1|10631.1|0
1739826900000|2025-02-17 21:15:00|10636.2|10631.2|10636.1|10631.1|10636.4|10631.4|10635.9|10630.9|5
1739827200000|2025-02-17 21:20:00|10635.9|10630.9|10635.4|10630.4|10635.9|10630.9|10635.4|10630.4|2
1739827500000|2025-02-17 21:25:00|10635.5|10630.5|10635.7|10630.7|10635.9|10630.9|10635.5|10630.5|2
1739827800000|2025-02-17 21:30:00|10635.8|10630.8|10635.9|10630.9|10635.9|10630.9|10635.6|10630.6|28
1739828100000|2025-02-17 21:35:00|10635.7|10630.7|10634.9|10629.9|10635.9|10630.9|10634.9|10629.9|3
1739828400000|2025-02-17 21:40:00|10635.1|10630.1|10635.7|10630.7|10635.9|10630.9|10635|10630|5
1739828700000|2025-02-17 21:45:00|10635.9|10630.9|10636|10631|10636.2|10631.2|10635.7|10630.7|0
1739829000000|2025-02-17 21:50:00|10635.9|10630.9|10635.9|10630.9|10636.1|10631.1|10635.6|10630.6|3
1739829300000|2025-02-17 21:55:00|10635.8|10630.8|10641|10632|10641|10632|10635.7|10630.7|2
1739840400000|2025-02-18 01:00:00|10647.5|10642.5|10646.4|10641.4|10648.4|10643.4|10646.1|10641.1|81
1739840700000|2025-02-18 01:05:00|10646.5|10641.5|10647.8|10642.8|10648.2|10643.2|10645.9|10640.9|48
1739841000000|2025-02-18 01:10:00|10647.7|10642.7|10649.6|10644.6|10649.9|10644.9|10647.5|10642.5|62
1739841300000|2025-02-18 01:15:00|10649.7|10644.7|10651.6|10646.6|10651.7|10646.7|10648.7|10643.7|38
1739841600000|2025-02-18 01:20:00|10651.7|10646.7|10651.4|10646.4|10652|10647|10650.9|10645.9|52
1739841900000|2025-02-18 01:25:00|10651.5|10646.5|10655.2|10650.2|10655.3|10650.3|10651.4|10646.4|15
1739842200000|2025-02-18 01:30:00|10655.1|10650.1|10654.4|10649.4|10655.2|10650.2|10653.4|10648.4|49
1739842500000|2025-02-18 01:35:00|10654.5|10649.5|10653.8|10648.8|10655.7|10650.7|10653|10648|10
1739842800000|2025-02-18 01:40:00|10654|10649|10654.8|10649.8|10655.1|10650.1|10653.4|10648.4|31
1739843100000|2025-02-18 01:45:00|10654.9|10649.9|10654.4|10649.4|10657.1|10652.1|10654.1|10649.1|41
1739843400000|2025-02-18 01:50:00|10654.3|10649.3|10653.3|10648.3|10655|10650|10652.5|10647.5|9
1739843700000|2025-02-18 01:55:00|10653.1|10648.1|10653.3|10648.3|10654.6|10649.6|10652.8|10647.8|7
1739844000000|2025-02-18 02:00:00|10653.2|10648.2|10651.9|10646.9|10653.5|10648.5|10651.9|10646.9|25
1739844300000|2025-02-18 02:05:00|10652|10647|10652.4|10647.4|10652.7|10647.7|10651.9|10646.9|22
1739844600000|2025-02-18 02:10:00|10652.3|10647.3|10651.6|10646.6|10653.2|10648.2|10651|10646|12
1739844900000|2025-02-18 02:15:00|10651.9|10646.9|10651.4|10646.4|10652.2|10647.2|10650.9|10645.9|6
1739845200000|2025-02-18 02:20:00|10651.5|10646.5|10653.1|10648.1|10653.2|10648.2|10651.3|10646.3|4
1739845500000|2025-02-18 02:25:00|10653.2|10648.2|10653.4|10648.4|10653.7|10648.7|10651.9|10646.9|10
1739845800000|2025-02-18 02:30:00|10653.2|10648.2|10652.2|10647.2|10653.4|10648.4|10652|10647|10
1739846100000|2025-02-18 02:35:00|10651.9|10646.9|10650.4|10645.4|10652.7|10647.7|10650.1|10645.1|50
1739846400000|2025-02-18 02:40:00|10650.3|10645.3|10652.5|10647.5|10652.7|10647.7|10650.2|10645.2|34
1739846700000|2025-02-18 02:45:00|10652.4|10647.4|10652|10647|10653.3|10648.3|10652|10647|26
1739847000000|2025-02-18 02:50:00|10651.8|10646.8|10651.5|10646.5|10651.8|10646.8|10650.7|10645.7|27
1739847300000|2025-02-18 02:55:00|10651.6|10646.6|10652.6|10647.6|10652.7|10647.7|10651.3|10646.3|2
1739847600000|2025-02-18 03:00:00|10652.5|10647.5|10651.7|10646.7|10652.6|10647.6|10650.8|10645.8|51
1739847900000|2025-02-18 03:05:00|10651.6|10646.6|10655.8|10650.8|10656.2|10651.2|10651.6|10646.6|14
1739848200000|2025-02-18 03:10:00|10655.7|10650.7|10656.5|10651.5|10656.7|10651.7|10655.1|10650.1|23
1739848500000|2025-02-18 03:15:00|10656.4|10651.4|10655.9|10650.9|10656.5|10651.5|10655.2|10650.2|17
1739848800000|2025-02-18 03:20:00|10655.7|10650.7|10653.2|10648.2|10655.9|10650.9|10653|10648|18
1739849100000|2025-02-18 03:25:00|10653.4|10648.4|10653.9|10648.9|10654.1|10649.1|10652.8|10647.8|8
1739849400000|2025-02-18 03:30:00|10654|10649|10649.8|10644.8|10655.2|10650.2|10648.7|10643.7|128
1739849700000|2025-02-18 03:35:00|10649.9|10644.9|10653.3|10648.3|10654|10649|10649.6|10644.6|21
1739850000000|2025-02-18 03:40:00|10653.5|10648.5|10655.5|10650.5|10656.7|10651.7|10653.3|10648.3|21
1739850300000|2025-02-18 03:45:00|10655.6|10650.6|10655.4|10650.4|10655.9|10650.9|10654.9|10649.9|2
1739850600000|2025-02-18 03:50:00|10655.5|10650.5|10659|10654|10659.5|10654.5|10655.4|10650.4|128
1739850900000|2025-02-18 03:55:00|10658.9|10653.9|10659.1|10654.1|10660|10655|10658.9|10653.9|36
1739851200000|2025-02-18 04:00:00|10659.3|10654.3|10660.1|10655.1|10661.6|10656.6|10659.3|10654.3|9
1739851500000|2025-02-18 04:05:00|10659.8|10654.8|10660.1|10655.1|10660.5|10655.5|10659.8|10654.8|3
1739851800000|2025-02-18 04:10:00|10660.2|10655.2|10660.1|10655.1|10660.9|10655.9|10660|10655|2
1739852100000|2025-02-18 04:15:00|10660.2|10655.2|10659.6|10654.6|10660.3|10655.3|10658.7|10653.7|6
1739852400000|2025-02-18 04:20:00|10659.5|10654.5|10661.8|10656.8|10662.1|10657.1|10659.3|10654.3|16
1739852700000|2025-02-18 04:25:00|10661.7|10656.7|10662.2|10657.2|10662.5|10657.5|10661.7|10656.7|4
1739853000000|2025-02-18 04:30:00|10662|10657|10663.6|10658.6|10664.1|10659.1|10662|10657|158
1739853300000|2025-02-18 04:35:00|10663.5|10658.5|10664.6|10659.6|10665.3|10660.3|10662.8|10657.8|29
1739853600000|2025-02-18 04:40:00|10664.7|10659.7|10664.2|10659.2|10666.1|10661.1|10664.1|10659.1|10
1739853900000|2025-02-18 04:45:00|10664.1|10659.1|10665.1|10660.1|10666.6|10661.6|10664.1|10659.1|5
1739854200000|2025-02-18 04:50:00|10665.2|10660.2|10665.8|10660.8|10666.6|10661.6|10665.2|10660.2|17
1739854500000|2025-02-18 04:55:00|10665.9|10660.9|10665|10660|10665.9|10660.9|10664.8|10659.8|8
1739854800000|2025-02-18 05:00:00|10665.1|10660.1|10664.8|10659.8|10665.1|10660.1|10663.5|10658.5|10
1739855100000|2025-02-18 05:05:00|10665.1|10660.1|10666.3|10661.3|10666.3|10661.3|10665|10660|16
1739855400000|2025-02-18 05:10:00|10666.2|10661.2|10666.3|10661.3|10666.7|10661.7|10665.9|10660.9|13
1739855700000|2025-02-18 05:15:00|10666.2|10661.2|10665.9|10660.9|10666.3|10661.3|10665.8|10660.8|20
1739856000000|2025-02-18 05:20:00|10665.8|10660.8|10665.9|10660.9|10666|10661|10665.4|10660.4|10
1739856300000|2025-02-18 05:25:00|10665.8|10660.8|10665.9|10660.9|10666|10661|10665.7|10660.7|3
1739856600000|2025-02-18 05:30:00|10665.8|10660.8|10665.8|10660.8|10665.9|10660.9|10665.7|10660.7|0
1739856900000|2025-02-18 05:35:00|10665.7|10660.7|10667.1|10662.1|10667.1|10662.1|10664.9|10659.9|4
1739857200000|2025-02-18 05:40:00|10667.2|10662.2|10667.8|10662.8|10668.3|10663.3|10666.9|10661.9|16
1739857500000|2025-02-18 05:45:00|10667.7|10662.7|10667.4|10662.4|10668.6|10663.6|10667.3|10662.3|4
1739857800000|2025-02-18 05:50:00|10667.3|10662.3|10666.9|10661.9|10667.9|10662.9|10666.8|10661.8|4
1739858100000|2025-02-18 05:55:00|10666.8|10661.8|10664.8|10659.8|10666.9|10661.9|10664.4|10659.4|10
1739858400000|2025-02-18 06:00:00|10664.9|10659.9|10664.3|10659.3|10664.9|10659.9|10663.3|10658.3|7
1739858700000|2025-02-18 06:05:00|10664.4|10659.4|10663.9|10658.9|10664.9|10659.9|10663.8|10658.8|3
1739859000000|2025-02-18 06:10:00|10663.8|10658.8|10663.2|10658.2|10664.2|10659.2|10662.6|10657.6|4
1739859300000|2025-02-18 06:15:00|10663|10658|10663.4|10658.4|10664.9|10659.9|10662.9|10657.9|11
1739859600000|2025-02-18 06:20:00|10663.2|10658.2|10662.2|10657.2|10663.2|10658.2|10660.9|10655.9|26
1739859900000|2025-02-18 06:25:00|10662.6|10657.6|10662.6|10657.6|10663|10658|10661.9|10656.9|17
1739860200000|2025-02-18 06:30:00|10662.4|10657.4|10664.6|10659.6|10664.6|10659.6|10661.8|10656.8|28
1739860500000|2025-02-18 06:35:00|10664.2|10659.2|10663.9|10658.9|10664.9|10659.9|10663.9|10658.9|20
1739860800000|2025-02-18 06:40:00|10664|10659|10662.5|10657.5|10664.7|10659.7|10662.5|10657.5|73
1739861100000|2025-02-18 06:45:00|10662.4|10657.4|10660.7|10655.7|10663|10658|10660.6|10655.6|32
1739861400000|2025-02-18 06:50:00|10660.6|10655.6|10659.4|10654.4|10661.2|10656.2|10659.3|10654.3|44
1739861700000|2025-02-18 06:55:00|10659.3|10654.3|10659.8|10654.8|10659.9|10654.9|10658.1|10653.1|39
1739862000000|2025-02-18 07:00:00|10659.9|10654.9|10654.9|10649.9|10660.6|10655.6|10654.4|10649.4|69
1739862300000|2025-02-18 07:05:00|10654.7|10649.7|10653.6|10648.6|10655.3|10650.3|10652.9|10647.9|10
1739862600000|2025-02-18 07:10:00|10653.7|10648.7|10650.3|10645.3|10653.7|10648.7|10649.9|10644.9|290
1739862900000|2025-02-18 07:15:00|10650.2|10645.2|10652.7|10647.7|10653.3|10648.3|10649.3|10644.3|136
1739863200000|2025-02-18 07:20:00|10652.8|10647.8|10652.6|10647.6|10653.4|10648.4|10651.3|10646.3|44
1739863500000|2025-02-18 07:25:00|10652.5|10647.5|10655.8|10650.8|10656|10651|10652.5|10647.5|28
1739863800000|2025-02-18 07:30:00|10656|10651|10656.5|10651.5|10657.9|10652.9|10655.9|10650.9|12
1739864100000|2025-02-18 07:35:00|10656.6|10651.6|10653.5|10648.5|10656.8|10651.8|10653.3|10648.3|25
1739864400000|2025-02-18 07:40:00|10653.4|10648.4|10650.2|10645.2|10654.1|10649.1|10650.2|10645.2|26
1739864700000|2025-02-18 07:45:00|10650.4|10645.4|10654.3|10649.3|10654.6|10649.6|10650.4|10645.4|19
1739865000000|2025-02-18 07:50:00|10654.4|10649.4|10655.8|10650.8|10656.1|10651.1|10653.7|10648.7|21
1739865300000|2025-02-18 07:55:00|10656.1|10651.1|10655.8|10650.8|10658.4|10653.4|10655.7|10650.7|26
1739865600000|2025-02-18 08:00:00|10655.9|10650.9|10655.9|10650.9|10656.3|10651.3|10653.4|10648.4|64
1739865900000|2025-02-18 08:05:00|10655.8|10650.8|10656.6|10651.6|10658.6|10653.6|10655|10650|32
1739866200000|2025-02-18 08:10:00|10656|10651|10660.2|10655.2|10661.6|10656.6|10656|10651|94
1739866500000|2025-02-18 08:15:00|10660.1|10655.1|10655.6|10650.6|10660.2|10655.2|10655.1|10650.1|39
1739866800000|2025-02-18 08:20:00|10655.7|10650.7|10651.7|10646.7|10656.2|10651.2|10651.7|10646.7|34
1739867100000|2025-02-18 08:25:00|10651.8|10646.8|10652.5|10647.5|10654.1|10649.1|10651.4|10646.4|25
1739867400000|2025-02-18 08:30:00|10652.4|10647.4|10653.1|10648.1|10653.2|10648.2|10650.8|10645.8|26
1739867700000|2025-02-18 08:35:00|10653.2|10648.2|10649.4|10644.4|10653.2|10648.2|10648.7|10643.7|69
1739868000000|2025-02-18 08:40:00|10649.2|10644.2|10650.4|10645.4|10650.5|10645.5|10648.6|10643.6|58
1739868300000|2025-02-18 08:45:00|10650.6|10645.6|10653.5|10648.5|10653.7|10648.7|10650.3|10645.3|261
1739868600000|2025-02-18 08:50:00|10653.6|10648.6|10657.8|10652.8|10657.8|10652.8|10653.6|10648.6|164
1739868900000|2025-02-18 08:55:00|10658.1|10653.1|10659.6|10654.6|10660.8|10655.8|10658|10653|86
1739869200000|2025-02-18 09:00:00|10659.7|10654.7|10658.5|10653.5|10660.2|10655.2|10657.2|10652.2|101
1739869500000|2025-02-18 09:05:00|10658.4|10653.4|10657.6|10652.6|10659.8|10654.8|10657.2|10652.2|32
1739869800000|2025-02-18 09:10:00|10657.5|10652.5|10657.3|10652.3|10658.5|10653.5|10656.3|10651.3|27
1739870100000|2025-02-18 09:15:00|10657.4|10652.4|10659.1|10654.1|10659.2|10654.2|10657.4|10652.4|27
1739870400000|2025-02-18 09:20:00|10659|10654|10657.2|10652.2|10659.3|10654.3|10656.7|10651.7|31
1739870700000|2025-02-18 09:25:00|10656.8|10651.8|10658.9|10653.9|10659.5|10654.5|10656.8|10651.8|26
1739871000000|2025-02-18 09:30:00|10659.2|10654.2|10658.9|10653.9|10659.9|10654.9|10657.8|10652.8|21
1739871300000|2025-02-18 09:35:00|10658.8|10653.8|10659.3|10654.3|10660.9|10655.9|10658.5|10653.5|24
1739871600000|2025-02-18 09:40:00|10659|10654|10657.8|10652.8|10659.3|10654.3|10657.1|10652.1|23
1739871900000|2025-02-18 09:45:00|10657.6|10652.6|10658|10653|10658.3|10653.3|10656.5|10651.5|46
1739872200000|2025-02-18 09:50:00|10658.1|10653.1|10654.7|10649.7|10658.3|10653.3|10654.4|10649.4|41
1739872500000|2025-02-18 09:55:00|10654.9|10649.9|10654.9|10649.9|10655.4|10650.4|10654.4|10649.4|17
1739872800000|2025-02-18 10:00:00|10652.6|10647.6|10652.1|10647.1|10654.1|10649.1|10651.7|10646.7|80
1739873100000|2025-02-18 10:05:00|10652.3|10647.3|10654.8|10649.8|10654.8|10649.8|10651.8|10646.8|75
1739873400000|2025-02-18 10:10:00|10655|10650|10656.6|10651.6|10656.6|10651.6|10653.7|10648.7|19
1739873700000|2025-02-18 10:15:00|10656.4|10651.4|10655.7|10650.7|10657.1|10652.1|10655.7|10650.7|13
1739874000000|2025-02-18 10:20:00|10655.6|10650.6|10657.2|10652.2|10657.4|10652.4|10654.7|10649.7|15
1739874300000|2025-02-18 10:25:00|10657.1|10652.1|10657.1|10652.1|10657.7|10652.7|10656.1|10651.1|18
1739874600000|2025-02-18 10:30:00|10657.3|10652.3|10656.7|10651.7|10658.6|10653.6|10656.5|10651.5|19
1739874900000|2025-02-18 10:35:00|10656.8|10651.8|10656.7|10651.7|10657.3|10652.3|10655.6|10650.6|21
1739875200000|2025-02-18 10:40:00|10656.8|10651.8|10658.2|10653.2|10658.5|10653.5|10656.5|10651.5|10
1739875500000|2025-02-18 10:45:00|10658.3|10653.3|10656.7|10651.7|10658.8|10653.8|10656.6|10651.6|10
1739875800000|2025-02-18 10:50:00|10656.5|10651.5|10654.7|10649.7|10656.6|10651.6|10654.7|10649.7|17
1739876100000|2025-02-18 10:55:00|10654.8|10649.8|10656.6|10651.6|10658.5|10653.5|10654.7|10649.7|25
1739876400000|2025-02-18 11:00:00|10656.5|10651.5|10655.9|10650.9|10656.5|10651.5|10654.7|10649.7|30
1739876700000|2025-02-18 11:05:00|10656.1|10651.1|10655.8|10650.8|10657|10652|10655.5|10650.5|17
1739877000000|2025-02-18 11:10:00|10655.7|10650.7|10654.8|10649.8|10657.2|10652.2|10654.7|10649.7|9
1739877300000|2025-02-18 11:15:00|10654.9|10649.9|10654|10649|10655|10650|10653.2|10648.2|9
1739877600000|2025-02-18 11:20:00|10653.7|10648.7|10654.7|10649.7|10654.8|10649.8|10653.5|10648.5|4
1739877900000|2025-02-18 11:25:00|10655|10650|10654.2|10649.2|10655|10650|10654|10649|24
1739878200000|2025-02-18 11:30:00|10654.1|10649.1|10654|10649|10654.5|10649.5|10653.3|10648.3|14
1739878500000|2025-02-18 11:35:00|10653.8|10648.8|10652.5|10647.5|10653.8|10648.8|10652.5|10647.5|28
1739878800000|2025-02-18 11:40:00|10652|10647|10653.6|10648.6|10653.8|10648.8|10651.9|10646.9|44
1739879100000|2025-02-18 11:45:00|10653.5|10648.5|10654.1|10649.1|10654.2|10649.2|10653.3|10648.3|36
1739879400000|2025-02-18 11:50:00|10654.2|10649.2|10654.3|10649.3|10654.8|10649.8|10653.3|10648.3|31
1739879700000|2025-02-18 11:55:00|10654.2|10649.2|10654.8|10649.8|10656|10651|10654|10649|54
1739880000000|2025-02-18 12:00:00|10655|10650|10654.6|10649.6|10655.3|10650.3|10654.5|10649.5|99
1739880300000|2025-02-18 12:05:00|10654.8|10649.8|10655.5|10650.5|10655.6|10650.6|10651.8|10646.8|80
1739880600000|2025-02-18 12:10:00|10655.6|10650.6|10658.5|10653.5|10658.8|10653.8|10655.3|10650.3|17
1739880900000|2025-02-18 12:15:00|10658.4|10653.4|10661.9|10656.9|10663.1|10658.1|10658.4|10653.4|36
1739881200000|2025-02-18 12:20:00|10661.8|10656.8|10661.1|10656.1|10662.6|10657.6|10660.4|10655.4|23
1739881500000|2025-02-18 12:25:00|10661.3|10656.3|10662.9|10657.9|10663.1|10658.1|10660.8|10655.8|41
1739881800000|2025-02-18 12:30:00|10662.8|10657.8|10659.8|10654.8|10663.3|10658.3|10659.6|10654.6|76
1739882100000|2025-02-18 12:35:00|10660|10655|10660.1|10655.1|10660.4|10655.4|10659|10654|22
1739882400000|2025-02-18 12:40:00|10660|10655|10659.4|10654.4|10661.5|10656.5|10659.3|10654.3|45
1739882700000|2025-02-18 12:45:00|10659.5|10654.5|10660.6|10655.6|10661.9|10656.9|10659.5|10654.5|24
1739883000000|2025-02-18 12:50:00|10660.7|10655.7|10659.7|10654.7|10661.3|10656.3|10659.4|10654.4|37
1739883300000|2025-02-18 12:55:00|10659.6|10654.6|10661|10656|10662.4|10657.4|10659.1|10654.1|30
1739883600000|2025-02-18 13:00:00|10660.9|10655.9|10663.2|10658.2|10664.1|10659.1|10660.1|10655.1|36
1739883900000|2025-02-18 13:05:00|10663|10658|10667.4|10662.4|10667.4|10662.4|10662.6|10657.6|75
1739884200000|2025-02-18 13:10:00|10667.8|10662.8|10665.4|10660.4|10668.4|10663.4|10664.9|10659.9|99
1739884500000|2025-02-18 13:15:00|10665.3|10660.3|10661.9|10656.9|10666.6|10661.6|10661.5|10656.5|28
1739884800000|2025-02-18 13:20:00|10661.8|10656.8|10663.4|10658.4|10663.6|10658.6|10660.6|10655.6|59
1739885100000|2025-02-18 13:25:00|10663.6|10658.6|10666.3|10661.3|10666.3|10661.3|10663.1|10658.1|44
1739885400000|2025-02-18 13:30:00|10666.1|10661.1|10662.9|10657.9|10666.9|10661.9|10662.6|10657.6|84
1739885700000|2025-02-18 13:35:00|10663.1|10658.1|10665.8|10660.8|10666.8|10661.8|10663.1|10658.1|160
1739886000000|2025-02-18 13:40:00|10665.4|10660.4|10663.8|10658.8|10666|10661|10663.1|10658.1|31
1739886300000|2025-02-18 13:45:00|10663.7|10658.7|10664.3|10659.3|10664.5|10659.5|10662.1|10657.1|37
1739886600000|2025-02-18 13:50:00|10664.4|10659.4|10665.5|10660.5|10666.4|10661.4|10663.7|10658.7|25
1739886900000|2025-02-18 13:55:00|10665.4|10660.4|10667|10662|10669.5|10664.5|10665.4|10660.4|271
1739887200000|2025-02-18 14:00:00|10667.1|10662.1|10667|10662|10669.5|10664.5|10666.8|10661.8|45
1739887500000|2025-02-18 14:05:00|10667.1|10662.1|10664.8|10659.8|10669|10664|10664.2|10659.2|27
1739887800000|2025-02-18 14:10:00|10664.6|10659.6|10666|10661|10666.4|10661.4|10663.5|10658.5|67
1739888100000|2025-02-18 14:15:00|10666.1|10661.1|10665.6|10660.6|10666.3|10661.3|10663.5|10658.5|58
1739888400000|2025-02-18 14:20:00|10665.2|10660.2|10663.9|10658.9|10665.9|10660.9|10663.7|10658.7|30
1739888700000|2025-02-18 14:25:00|10663.8|10658.8|10662.1|10657.1|10663.8|10658.8|10659.2|10654.2|57
1739889000000|2025-02-18 14:30:00|10662|10657|10664.1|10659.1|10665.6|10660.6|10660.2|10655.2|53
1739889300000|2025-02-18 14:35:00|10663.9|10658.9|10665.7|10660.7|10667.4|10662.4|10663.5|10658.5|51
1739889600000|2025-02-18 14:40:00|10665.9|10660.9|10666|10661|10666.9|10661.9|10663.9|10658.9|30
1739889900000|2025-02-18 14:45:00|10665.9|10660.9|10664.2|10659.2|10666.4|10661.4|10662|10657|36
1739890200000|2025-02-18 14:50:00|10664.4|10659.4|10663.5|10658.5|10664.5|10659.5|10662.1|10657.1|39
1739890500000|2025-02-18 14:55:00|10663.4|10658.4|10661.8|10656.8|10663.4|10658.4|10660.6|10655.6|44
1739890800000|2025-02-18 15:00:00|10661.6|10656.6|10658.7|10653.7|10661.6|10656.6|10656.9|10651.9|93
1739891100000|2025-02-18 15:05:00|10658.6|10653.6|10658.8|10653.8|10660.5|10655.5|10658.1|10653.1|42
1739891400000|2025-02-18 15:10:00|10658.7|10653.7|10654.8|10649.8|10659.7|10654.7|10654.6|10649.6|27
1739891700000|2025-02-18 15:15:00|10654.9|10649.9|10654.3|10649.3|10655.6|10650.6|10653.9|10648.9|56
1739892000000|2025-02-18 15:20:00|10654|10649|10657|10652|10657.1|10652.1|10653.6|10648.6|69
1739892300000|2025-02-18 15:25:00|10656.9|10651.9|10655.1|10650.1|10657.8|10652.8|10654.9|10649.9|21
1739892600000|2025-02-18 15:30:00|10655.5|10650.5|10655.6|10650.6|10657.6|10652.6|10654.8|10649.8|51
1739892900000|2025-02-18 15:35:00|10655.9|10650.9|10655.4|10650.4|10657.9|10652.9|10654.9|10649.9|76
1739893200000|2025-02-18 15:40:00|10655.1|10650.1|10653.7|10648.7|10656.6|10651.6|10653.6|10648.6|47
1739893500000|2025-02-18 15:45:00|10653.8|10648.8|10652|10647|10653.9|10648.9|10651.1|10646.1|75
1739893800000|2025-02-18 15:50:00|10652.1|10647.1|10653.4|10648.4|10654.3|10649.3|10650.9|10645.9|60
1739894100000|2025-02-18 15:55:00|10653.3|10648.3|10649.8|10644.8|10653.3|10648.3|10649.3|10644.3|90
1739894400000|2025-02-18 16:00:00|10650.1|10645.1|10649.6|10644.6|10650.3|10645.3|10647.4|10642.4|182
1739894700000|2025-02-18 16:05:00|10649.5|10644.5|10649.7|10644.7|10650.2|10645.2|10647.8|10642.8|97
1739895000000|2025-02-18 16:10:00|10649.9|10644.9|10652.5|10647.5|10652.7|10647.7|10648.7|10643.7|110
1739895300000|2025-02-18 16:15:00|10652.6|10647.6|10652|10647|10652.6|10647.6|10651.2|10646.2|28
1739895600000|2025-02-18 16:20:00|10651.9|10646.9|10653.1|10648.1|10653.6|10648.6|10651.2|10646.2|98
1739895900000|2025-02-18 16:25:00|10653.2|10648.2|10652.2|10647.2|10653.2|10648.2|10650.8|10645.8|35
1739896200000|2025-02-18 16:30:00|10652|10647|10653.8|10648.8|10653.9|10648.9|10650.7|10645.7|50
1739896500000|2025-02-18 16:35:00|10653.7|10648.7|10657.2|10652.2|10657.7|10652.7|10653.7|10648.7|177
1739896800000|2025-02-18 16:40:00|10657|10652|10657.3|10652.3|10657.9|10652.9|10655.6|10650.6|143
1739897100000|2025-02-18 16:45:00|10657|10652|10659.9|10654.9|10660.3|10655.3|10656.1|10651.1|484
1739897400000|2025-02-18 16:50:00|10659.8|10654.8|10658.7|10653.7|10659.9|10654.9|10657.7|10652.7|52
1739897700000|2025-02-18 16:55:00|10658.9|10653.9|10657.3|10652.3|10659.2|10654.2|10657.3|10652.3|32
1739898000000|2025-02-18 17:00:00|10657.4|10652.4|10663.4|10658.4|10663.4|10658.4|10657.3|10652.3|44
1739898300000|2025-02-18 17:05:00|10663.2|10658.2|10664|10659|10664.9|10659.9|10661.9|10656.9|138
1739898600000|2025-02-18 17:10:00|10663.9|10658.9|10663.7|10658.7|10664.4|10659.4|10663.2|10658.2|20
1739898900000|2025-02-18 17:15:00|10663.5|10658.5|10665|10660|10665.7|10660.7|10663|10658|36
1739899200000|2025-02-18 17:20:00|10665.1|10660.1|10667.9|10662.9|10668|10663|10665|10660|61
1739899500000|2025-02-18 17:25:00|10668|10663|10665.2|10660.2|10668|10663|10664.7|10659.7|23
1739899800000|2025-02-18 17:30:00|10665.4|10660.4|10668|10663|10668.1|10663.1|10664.2|10659.2|48
1739900100000|2025-02-18 17:35:00|10667.9|10662.9|10668.3|10663.3|10668.4|10663.4|10666.7|10661.7|26
1739900400000|2025-02-18 17:40:00|10668.2|10663.2|10667|10662|10669.5|10664.5|10666.7|10661.7|36
1739900700000|2025-02-18 17:45:00|10667.1|10662.1|10669.7|10664.7|10671|10666|10666.7|10661.7|31
1739901000000|2025-02-18 17:50:00|10669.8|10664.8|10671|10666|10671|10666|10668.5|10663.5|33
1739901300000|2025-02-18 17:55:00|10671.1|10666.1|10667.4|10662.4|10672|10667|10666.7|10661.7|120
1739901600000|2025-02-18 18:00:00|10667.3|10662.3|10667.5|10662.5|10667.8|10662.8|10665.5|10660.5|17
1739901900000|2025-02-18 18:05:00|10667.7|10662.7|10674|10669|10674.5|10669.5|10667.7|10662.7|48
1739902200000|2025-02-18 18:10:00|10674.3|10669.3|10672.8|10667.8|10674.3|10669.3|10671.7|10666.7|28
1739902500000|2025-02-18 18:15:00|10673.2|10668.2|10673.9|10668.9|10674.7|10669.7|10673.1|10668.1|33
1739902800000|2025-02-18 18:20:00|10674|10669|10672.4|10667.4|10674.6|10669.6|10671.9|10666.9|30
1739903100000|2025-02-18 18:25:00|10672.2|10667.2|10672.5|10667.5|10673.4|10668.4|10671.8|10666.8|14
1739903400000|2025-02-18 18:30:00|10672.4|10667.4|10673|10668|10673.5|10668.5|10672.2|10667.2|22
1739903700000|2025-02-18 18:35:00|10672.7|10667.7|10671.6|10666.6|10672.8|10667.8|10671.3|10666.3|19
1739904000000|2025-02-18 18:40:00|10671.5|10666.5|10672|10667|10673.3|10668.3|10671.2|10666.2|37
1739904300000|2025-02-18 18:45:00|10672.1|10667.1|10673.6|10668.6|10673.8|10668.8|10672|10667|30
1739904600000|2025-02-18 18:50:00|10673.8|10668.8|10670.3|10665.3|10674.8|10669.8|10670|10665|18
1739904900000|2025-02-18 18:55:00|10670.7|10665.7|10668.9|10663.9|10671|10666|10668.7|10663.7|46
1739905200000|2025-02-18 19:00:00|10668.8|10663.8|10667.8|10662.8|10670.3|10665.3|10667|10662|34
1739905500000|2025-02-18 19:05:00|10668|10663|10670|10665|10670.5|10665.5|10668|10663|78
1739905800000|2025-02-18 19:10:00|10669.5|10664.5|10672.2|10667.2|10672.2|10667.2|10669.1|10664.1|26
1739906100000|2025-02-18 19:15:00|10672.3|10667.3|10669.1|10664.1|10672.3|10667.3|10668.5|10663.5|26
1739906400000|2025-02-18 19:20:00|10669.3|10664.3|10666.6|10661.6|10669.5|10664.5|10666|10661|63
1739906700000|2025-02-18 19:25:00|10667|10662|10666.8|10661.8|10667.3|10662.3|10666.5|10661.5|18
1739907000000|2025-02-18 19:30:00|10666.9|10661.9|10665.3|10660.3|10667.6|10662.6|10665|10660|45
1739907300000|2025-02-18 19:35:00|10665.6|10660.6|10664.6|10659.6|10666.3|10661.3|10664.3|10659.3|52
1739907600000|2025-02-18 19:40:00|10664.8|10659.8|10664.9|10659.9|10665.8|10660.8|10664.8|10659.8|36
1739907900000|2025-02-18 19:45:00|10664.8|10659.8|10666.3|10661.3|10667.1|10662.1|10664.8|10659.8|41
1739908200000|2025-02-18 19:50:00|10666.1|10661.1|10666.1|10661.1|10666.6|10661.6|10665.3|10660.3|69
1739908500000|2025-02-18 19:55:00|10666|10661|10668.3|10663.3|10669.8|10664.8|10666|10661|127
1739908800000|2025-02-18 20:00:00|10668.6|10663.6|10668.7|10663.7|10671.5|10666.5|10668.5|10663.5|50
1739909100000|2025-02-18 20:05:00|10668.6|10663.6|10668.4|10663.4|10669|10664|10668|10663|18
1739909400000|2025-02-18 20:10:00|10668.1|10663.1|10667.5|10662.5|10668.4|10663.4|10667.1|10662.1|14
1739909700000|2025-02-18 20:15:00|10667.6|10662.6|10669.6|10664.6|10669.6|10664.6|10666.8|10661.8|13
1739910000000|2025-02-18 20:20:00|10669.5|10664.5|10669.8|10664.8|10670.6|10665.6|10669.5|10664.5|11
1739910300000|2025-02-18 20:25:00|10669.9|10664.9|10671.3|10666.3|10671.9|10666.9|10669.5|10664.5|11
1739910600000|2025-02-18 20:30:00|10671|10666|10669.3|10664.3|10671.1|10666.1|10668.6|10663.6|10
1739910900000|2025-02-18 20:35:00|10669.5|10664.5|10668.9|10663.9|10670.2|10665.2|10668.5|10663.5|19
1739911200000|2025-02-18 20:40:00|10668.8|10663.8|10670.1|10665.1|10670.3|10665.3|10668.8|10663.8|19
1739911500000|2025-02-18 20:45:00|10670|10665|10668|10663|10670|10665|10668|10663|25
1739911800000|2025-02-18 20:50:00|10667.8|10662.8|10668.5|10663.5|10669|10664|10667.5|10662.5|44
1739912100000|2025-02-18 20:55:00|10668.3|10663.3|10666.2|10661.2|10669.2|10664.2|10666.2|10661.2|143
1739912400000|2025-02-18 21:00:00|10666.4|10661.4|10665.7|10660.7|10667.8|10662.8|10665.2|10660.2|27
1739912700000|2025-02-18 21:05:00|10665.4|10660.4|10665.4|10660.4|10665.7|10660.7|10664.8|10659.8|9
1739913000000|2025-02-18 21:10:00|10665.3|10660.3|10664.9|10659.9|10665.4|10660.4|10664.7|10659.7|12
1739913300000|2025-02-18 21:15:00|10664.7|10659.7|10667.4|10662.4|10668.9|10663.9|10664.7|10659.7|47
1739913600000|2025-02-18 21:20:00|10666.8|10661.8|10666.4|10661.4|10668.2|10663.2|10665.7|10660.7|6
1739913900000|2025-02-18 21:25:00|10667.4|10662.4|10668.4|10663.4|10669.2|10664.2|10666.9|10661.9|7
1739914200000|2025-02-18 21:30:00|10668.2|10663.2|10668.7|10663.7|10669.2|10664.2|10668.2|10663.2|7
1739914500000|2025-02-18 21:35:00|10668.9|10663.9|10668.4|10663.4|10669.2|10664.2|10668.1|10663.1|2
1739914800000|2025-02-18 21:40:00|10668.1|10663.1|10667.9|10662.9|10668.6|10663.6|10667.4|10662.4|5
1739915100000|2025-02-18 21:45:00|10668.1|10663.1|10666.9|10661.9|10668.4|10663.4|10666.9|10661.9|4
1739915400000|2025-02-18 21:50:00|10667|10662|10667.9|10662.9|10668.1|10663.1|10666.9|10661.9|3
1739915700000|2025-02-18 21:55:00|10667.7|10662.7|10684.6|10675.6|10684.6|10677.8|10667.4|10662.4|10
1739926800000|2025-02-19 01:00:00|10667.5|10662.5|10671|10666|10671.2|10666.2|10667.5|10662.5|67
1739927100000|2025-02-19 01:05:00|10671.2|10666.2|10669.7|10664.7|10672|10667|10669.7|10664.7|13
1739927400000|2025-02-19 01:10:00|10669.9|10664.9|10667.5|10662.5|10670|10665|10667.2|10662.2|24
1739927700000|2025-02-19 01:15:00|10667.4|10662.4|10666|10661|10668.3|10663.3|10666|10661|16
1739928000000|2025-02-19 01:20:00|10665.9|10660.9|10666.2|10661.2|10666.5|10661.5|10665.8|10660.8|22
1739928300000|2025-02-19 01:25:00|10666.5|10661.5|10666.3|10661.3|10668.3|10663.3|10665.2|10660.2|25
1739928600000|2025-02-19 01:30:00|10666.2|10661.2|10666.7|10661.7|10667.4|10662.4|10665.5|10660.5|50
1739928900000|2025-02-19 01:35:00|10666.8|10661.8|10667.7|10662.7|10667.7|10662.7|10666.4|10661.4|18
1739929200000|2025-02-19 01:40:00|10667.9|10662.9|10668.6|10663.6|10668.8|10663.8|10667.7|10662.7|7
1739929500000|2025-02-19 01:45:00|10668.3|10663.3|10669.5|10664.5|10670.9|10665.9|10668.3|10663.3|16
1739929800000|2025-02-19 01:50:00|10669.4|10664.4|10670.1|10665.1|10671|10666|10669.1|10664.1|15
1739930100000|2025-02-19 01:55:00|10670|10665|10667.9|10662.9|10670.2|10665.2|10667.7|10662.7|30
1739930400000|2025-02-19 02:00:00|10667.8|10662.8|10669.3|10664.3|10669.4|10664.4|10667.4|10662.4|8
1739930700000|2025-02-19 02:05:00|10669.4|10664.4|10669|10664|10669.9|10664.9|10668.5|10663.5|31
1739931000000|2025-02-19 02:10:00|10668.9|10663.9|10668.6|10663.6|10670|10665|10668.5|10663.5|32
1739931300000|2025-02-19 02:15:00|10668.5|10663.5|10666.6|10661.6|10668.5|10663.5|10666|10661|44
1739931600000|2025-02-19 02:20:00|10666.7|10661.7|10665.9|10660.9|10666.7|10661.7|10665.2|10660.2|17
1739931900000|2025-02-19 02:25:00|10666.1|10661.1|10665.5|10660.5|10667|10662|10665.1|10660.1|15
1739932200000|2025-02-19 02:30:00|10665.2|10660.2|10663.6|10658.6|10665.6|10660.6|10663.1|10658.1|54
1739932500000|2025-02-19 02:35:00|10663.8|10658.8|10664.1|10659.1|10665.4|10660.4|10663.8|10658.8|11
1739932800000|2025-02-19 02:40:00|10663.9|10658.9|10663.4|10658.4|10664.6|10659.6|10662.8|10657.8|20
1739933100000|2025-02-19 02:45:00|10663.8|10658.8|10665.3|10660.3|10665.4|10660.4|10663.6|10658.6|10
1739933400000|2025-02-19 02:50:00|10665.2|10660.2|10662.8|10657.8|10665.4|10660.4|10662.6|10657.6|20
1739933700000|2025-02-19 02:55:00|10662.7|10657.7|10662.3|10657.3|10663.7|10658.7|10662.1|10657.1|35
1739934000000|2025-02-19 03:00:00|10662.4|10657.4|10663.6|10658.6|10664.3|10659.3|10662.3|10657.3|6
1739934300000|2025-02-19 03:05:00|10663.8|10658.8|10664.3|10659.3|10664.4|10659.4|10662.7|10657.7|11
1739934600000|2025-02-19 03:10:00|10664.4|10659.4|10663.4|10658.4|10664.4|10659.4|10663.4|10658.4|7
1739934900000|2025-02-19 03:15:00|10663.5|10658.5|10663.9|10658.9|10664|10659|10663.5|10658.5|7
1739935200000|2025-02-19 03:20:00|10664|10659|10663.9|10658.9|10664.5|10659.5|10663.4|10658.4|5
1739935500000|2025-02-19 03:25:00|10664|10659|10664.6|10659.6|10664.9|10659.9|10664|10659|11
1739935800000|2025-02-19 03:30:00|10664.5|10659.5|10665.3|10660.3|10665.4|10660.4|10663.9|10658.9|6
1739936100000|2025-02-19 03:35:00|10665.4|10660.4|10664.5|10659.5|10665.4|10660.4|10664.5|10659.5|3
1739936400000|2025-02-19 03:40:00|10664.4|10659.4|10662.7|10657.7|10664.4|10659.4|10662.2|10657.2|3
1739936700000|2025-02-19 03:45:00|10662.9|10657.9|10660.9|10655.9|10662.9|10657.9|10660.8|10655.8|2
1739937000000|2025-02-19 03:50:00|10660.7|10655.7|10661.4|10656.4|10661.4|10656.4|10660.3|10655.3|12
1739937300000|2025-02-19 03:55:00|10661.3|10656.3|10661.1|10656.1|10661.4|10656.4|10661|10656|2
1739937600000|2025-02-19 04:00:00|10661|10656|10662.4|10657.4|10662.5|10657.5|10661|10656|35
1739937900000|2025-02-19 04:05:00|10662|10657|10661.1|10656.1|10662.1|10657.1|10660.1|10655.1|15
1739938200000|2025-02-19 04:10:00|10661.2|10656.2|10660.5|10655.5|10661.2|10656.2|10660.5|10655.5|7
1739938500000|2025-02-19 04:15:00|10660.6|10655.6|10662.5|10657.5|10662.7|10657.7|10659.4|10654.4|24
1739938800000|2025-02-19 04:20:00|10661.8|10656.8|10661.4|10656.4|10661.9|10656.9|10660.9|10655.9|35
1739939100000|2025-02-19 04:25:00|10661.8|10656.8|10662.2|10657.2|10662.5|10657.5|10661.5|10656.5|21
1739939400000|2025-02-19 04:30:00|10662.3|10657.3|10663.8|10658.8|10663.8|10658.8|10662.2|10657.2|35
1739939700000|2025-02-19 04:35:00|10663.7|10658.7|10662.2|10657.2|10663.8|10658.8|10662|10657|3
1739940000000|2025-02-19 04:40:00|10662|10657|10660.8|10655.8|10662|10657|10660.8|10655.8|3
1739940300000|2025-02-19 04:45:00|10660.9|10655.9|10660.3|10655.3|10660.9|10655.9|10659.8|10654.8|5
1739940600000|2025-02-19 04:50:00|10660.2|10655.2|10659.8|10654.8|10660.3|10655.3|10658.9|10653.9|4
1739940900000|2025-02-19 04:55:00|10659.9|10654.9|10659.2|10654.2|10659.9|10654.9|10658.8|10653.8|5
1739941200000|2025-02-19 05:00:00|10659.3|10654.3|10659.4|10654.4|10659.4|10654.4|10658.4|10653.4|3
1739941500000|2025-02-19 05:05:00|10659.3|10654.3|10659.3|10654.3|10659.8|10654.8|10659|10654|1
1739941800000|2025-02-19 05:10:00|10659.4|10654.4|10659.8|10654.8|10660.1|10655.1|10659.3|10654.3|3
1739942100000|2025-02-19 05:15:00|10659.9|10654.9|10660.1|10655.1|10660.5|10655.5|10659.6|10654.6|0
1739942400000|2025-02-19 05:20:00|10660.3|10655.3|10662.3|10657.3|10662.3|10657.3|10660.3|10655.3|8
1739942700000|2025-02-19 05:25:00|10662.4|10657.4|10661.8|10656.8|10662.8|10657.8|10661.5|10656.5|7
1739943000000|2025-02-19 05:30:00|10661.7|10656.7|10660.7|10655.7|10661.8|10656.8|10660.7|10655.7|4
1739943300000|2025-02-19 05:35:00|10660.5|10655.5|10657.6|10652.6|10660.7|10655.7|10657.6|10652.6|6
1739943600000|2025-02-19 05:40:00|10657.8|10652.8|10657.3|10652.3|10658.3|10653.3|10657|10652|15
1739943900000|2025-02-19 05:45:00|10657.2|10652.2|10656.9|10651.9|10658|10653|10656.8|10651.8|8
1739944200000|2025-02-19 05:50:00|10657.1|10652.1|10656.2|10651.2|10657.3|10652.3|10655.9|10650.9|3
1739944500000|2025-02-19 05:55:00|10656.1|10651.1|10655.6|10650.6|10657.9|10652.9|10655.4|10650.4|3
1739944800000|2025-02-19 06:00:00|10655.9|10650.9|10655.5|10650.5|10655.9|10650.9|10654.6|10649.6|5
1739945100000|2025-02-19 06:05:00|10655.6|10650.6|10653.9|10648.9|10656.4|10651.4|10653.3|10648.3|6
1739945400000|2025-02-19 06:10:00|10653.8|10648.8|10652|10647|10653.9|10648.9|10651.8|10646.8|11
1739945700000|2025-02-19 06:15:00|10652.1|10647.1|10653.5|10648.5|10653.9|10648.9|10651.4|10646.4|11
1739946000000|2025-02-19 06:20:00|10653.4|10648.4|10652.7|10647.7|10654|10649|10652.4|10647.4|11
1739946300000|2025-02-19 06:25:00|10652.6|10647.6|10651.1|10646.1|10652.7|10647.7|10651.1|10646.1|5
1739946600000|2025-02-19 06:30:00|10651|10646|10651.1|10646.1|10652.4|10647.4|10650.9|10645.9|13
1739946900000|2025-02-19 06:35:00|10651.4|10646.4|10653.7|10648.7|10653.9|10648.9|10651.1|10646.1|7
1739947200000|2025-02-19 06:40:00|10653.8|10648.8|10652.4|10647.4|10653.9|10648.9|10651.9|10646.9|6
1739947500000|2025-02-19 06:45:00|10652.3|10647.3|10654.4|10649.4|10654.4|10649.4|10652.3|10647.3|5
1739947800000|2025-02-19 06:50:00|10654.3|10649.3|10653.3|10648.3|10654.4|10649.4|10653.2|10648.2|0
1739948100000|2025-02-19 06:55:00|10653.4|10648.4|10656.2|10651.2|10656.5|10651.5|10653.4|10648.4|14
1739948400000|2025-02-19 07:00:00|10656.5|10651.5|10655|10650|10657|10652|10652.3|10647.3|46
1739948700000|2025-02-19 07:05:00|10654.8|10649.8|10656.1|10651.1|10656.3|10651.3|10654.4|10649.4|15
1739949000000|2025-02-19 07:10:00|10656.3|10651.3|10657.7|10652.7|10658.8|10653.8|10655.6|10650.6|22
1739949300000|2025-02-19 07:15:00|10657.8|10652.8|10656.5|10651.5|10657.8|10652.8|10655|10650|20
1739949600000|2025-02-19 07:20:00|10656.3|10651.3|10658.7|10653.7|10658.7|10653.7|10656.3|10651.3|14
1739949900000|2025-02-19 07:25:00|10658.8|10653.8|10658.5|10653.5|10659.2|10654.2|10658|10653|15
1739950200000|2025-02-19 07:30:00|10658.7|10653.7|10660.2|10655.2|10660.3|10655.3|10657.6|10652.6|22
1739950500000|2025-02-19 07:35:00|10660.3|10655.3|10660.5|10655.5|10660.7|10655.7|10659.3|10654.3|9
1739950800000|2025-02-19 07:40:00|10660.7|10655.7|10656|10651|10660.7|10655.7|10656|10651|134
1739951100000|2025-02-19 07:45:00|10655.9|10650.9|10654|10649|10656.4|10651.4|10653.6|10648.6|73
1739951400000|2025-02-19 07:50:00|10653.9|10648.9|10656.3|10651.3|10656.8|10651.8|10653.8|10648.8|13
1739951700000|2025-02-19 07:55:00|10656.2|10651.2|10659|10654|10660|10655|10656.2|10651.2|25
1739952000000|2025-02-19 08:00:00|10658.9|10653.9|10661.3|10656.3|10661.3|10656.3|10657.8|10652.8|28
1739952300000|2025-02-19 08:05:00|10661.6|10656.6|10660|10655|10662|10657|10660|10655|43
1739952600000|2025-02-19 08:10:00|10660.1|10655.1|10658.1|10653.1|10660.1|10655.1|10658.1|10653.1|20
1739952900000|2025-02-19 08:15:00|10658.3|10653.3|10660.7|10655.7|10661.1|10656.1|10656.8|10651.8|26
1739953200000|2025-02-19 08:20:00|10660.2|10655.2|10661.7|10656.7|10662.2|10657.2|10659.5|10654.5|14
1739953500000|2025-02-19 08:25:00|10661.6|10656.6|10662.5|10657.5|10663.3|10658.3|10661.1|10656.1|16
1739953800000|2025-02-19 08:30:00|10662|10657|10658.1|10653.1|10662.1|10657.1|10657.2|10652.2|21
1739954100000|2025-02-19 08:35:00|10658|10653|10658.3|10653.3|10660.3|10655.3|10657.8|10652.8|10
1739954400000|2025-02-19 08:40:00|10658.4|10653.4|10661.1|10656.1|10661.8|10656.8|10658.3|10653.3|27
1739954700000|2025-02-19 08:45:00|10661.2|10656.2|10661.9|10656.9|10663.1|10658.1|10661|10656|8
1739955000000|2025-02-19 08:50:00|10661.8|10656.8|10664.5|10659.5|10665.4|10660.4|10661.8|10656.8|28
1739955300000|2025-02-19 08:55:00|10664.6|10659.6|10667.5|10662.5|10669|10664|10664.4|10659.4|19
1739955600000|2025-02-19 09:00:00|10667.6|10662.6|10669.2|10664.2|10671.5|10666.5|10667.6|10662.6|60
1739955900000|2025-02-19 09:05:00|10669|10664|10667.1|10662.1|10669.1|10664.1|10666.6|10661.6|16
1739956200000|2025-02-19 09:10:00|10667.2|10662.2|10667.1|10662.1|10668.2|10663.2|10666.6|10661.6|7
1739956500000|2025-02-19 09:15:00|10666.8|10661.8|10665.7|10660.7|10666.8|10661.8|10664.6|10659.6|10
1739956800000|2025-02-19 09:20:00|10665.5|10660.5|10666.3|10661.3|10666.4|10661.4|10664.3|10659.3|17
1739957100000|2025-02-19 09:25:00|10666.4|10661.4|10666.1|10661.1|10667.3|10662.3|10666|10661|27
1739957400000|2025-02-19 09:30:00|10665.6|10660.6|10666.1|10661.1|10666.2|10661.2|10664.8|10659.8|9
1739957700000|2025-02-19 09:35:00|10666.2|10661.2|10667.8|10662.8|10668|10663|10665.6|10660.6|17
1739958000000|2025-02-19 09:40:00|10667.9|10662.9|10670.8|10665.8|10671.7|10666.7|10667.9|10662.9|19
1739958300000|2025-02-19 09:45:00|10671.1|10666.1|10669.6|10664.6|10671.1|10666.1|10669.1|10664.1|44
1739958600000|2025-02-19 09:50:00|10669.3|10664.3|10671.9|10666.9|10673.2|10668.2|10669.3|10664.3|30
1739958900000|2025-02-19 09:55:00|10671.7|10666.7|10675.1|10670.1|10675.6|10670.6|10671.7|10666.7|45
1739959200000|2025-02-19 10:00:00|10675.2|10670.2|10677.3|10672.3|10677.6|10672.6|10674.9|10669.9|58
1739959500000|2025-02-19 10:05:00|10677.5|10672.5|10679.1|10674.1|10679.1|10674.1|10677.2|10672.2|32
1739959800000|2025-02-19 10:10:00|10679|10674|10677.1|10672.1|10680.4|10675.4|10677|10672|37
1739960100000|2025-02-19 10:15:00|10677.2|10672.2|10679.1|10674.1|10680.6|10675.6|10677.1|10672.1|32
1739960400000|2025-02-19 10:20:00|10679.2|10674.2|10679.8|10674.8|10680.5|10675.5|10677.6|10672.6|26
1739960700000|2025-02-19 10:25:00|10679.9|10674.9|10679.1|10674.1|10680.1|10675.1|10678.3|10673.3|20
1739961000000|2025-02-19 10:30:00|10679.2|10674.2|10678.9|10673.9|10679.6|10674.6|10677.6|10672.6|27
1739961300000|2025-02-19 10:35:00|10678.8|10673.8|10682.7|10677.7|10683.2|10678.2|10678.8|10673.8|31
1739961600000|2025-02-19 10:40:00|10682.5|10677.5|10683|10678|10683.8|10678.8|10682.5|10677.5|44
1739961900000|2025-02-19 10:45:00|10683.1|10678.1|10684.9|10679.9|10685.3|10680.3|10682.8|10677.8|26
1739962200000|2025-02-19 10:50:00|10685|10680|10683.1|10678.1|10685|10680|10682|10677|33
1739962500000|2025-02-19 10:55:00|10683.2|10678.2|10681|10676|10683.5|10678.5|10681|10676|12
1739962800000|2025-02-19 11:00:00|10680.5|10675.5|10679.4|10674.4|10682.5|10677.5|10676.7|10671.7|149
1739963100000|2025-02-19 11:05:00|10679.9|10674.9|10676.9|10671.9|10679.9|10674.9|10675.9|10670.9|50
1739963400000|2025-02-19 11:10:00|10677|10672|10677.4|10672.4|10680.1|10675.1|10676.9|10671.9|52
1739963700000|2025-02-19 11:15:00|10677.3|10672.3|10678.6|10673.6|10679.9|10674.9|10676.9|10671.9|29
1739964000000|2025-02-19 11:20:00|10678.9|10673.9|10679.5|10674.5|10680.4|10675.4|10677.5|10672.5|32
1739964300000|2025-02-19 11:25:00|10679.1|10674.1|10681.1|10676.1|10681.6|10676.6|10679.1|10674.1|30
1739964600000|2025-02-19 11:30:00|10681.4|10676.4|10682.5|10677.5|10683|10678|10680.5|10675.5|25
1739964900000|2025-02-19 11:35:00|10682.1|10677.1|10684.6|10679.6|10684.6|10679.6|10680.9|10675.9|29
1739965200000|2025-02-19 11:40:00|10684.7|10679.7|10685|10680|10686|10681|10683.3|10678.3|52
1739965500000|2025-02-19 11:45:00|10684.8|10679.8|10685|10680|10686|10681|10684.5|10679.5|8
1739965800000|2025-02-19 11:50:00|10685.1|10680.1|10685|10680|10687|10682|10684.8|10679.8|14
1739966100000|2025-02-19 11:55:00|10684.8|10679.8|10683.2|10678.2|10684.8|10679.8|10682.8|10677.8|25
1739966400000|2025-02-19 12:00:00|10683|10678|10683|10678|10685.7|10680.7|10683|10678|21
1739966700000|2025-02-19 12:05:00|10682.9|10677.9|10684.1|10679.1|10685.7|10680.7|10682.9|10677.9|33
1739967000000|2025-02-19 12:10:00|10684|10679|10682|10677|10685.6|10680.6|10682|10677|29
1739967300000|2025-02-19 12:15:00|10681.8|10676.8|10680.1|10675.1|10681.8|10676.8|10679.2|10674.2|36
1739967600000|2025-02-19 12:20:00|10680.2|10675.2|10682.2|10677.2|10682.5|10677.5|10680|10675|34
1739967900000|2025-02-19 12:25:00|10682.3|10677.3|10684.5|10679.5|10685|10680|10682.3|10677.3|16
1739968200000|2025-02-19 12:30:00|10684.6|10679.6|10685.5|10680.5|10685.8|10680.8|10683.9|10678.9|144
1739968500000|2025-02-19 12:35:00|10685.4|10680.4|10683.7|10678.7|10686|10681|10683.6|10678.6|29
1739968800000|2025-02-19 12:40:00|10683.4|10678.4|10681.7|10676.7|10685|10680|10681.5|10676.5|27
1739969100000|2025-02-19 12:45:00|10681.6|10676.6|10683.9|10678.9|10684|10679|10680.5|10675.5|33
1739969400000|2025-02-19 12:50:00|10683.6|10678.6|10682|10677|10684|10679|10681.4|10676.4|61
1739969700000|2025-02-19 12:55:00|10681.9|10676.9|10682.4|10677.4|10682.6|10677.6|10679.4|10674.4|115
1739970000000|2025-02-19 13:00:00|10682|10677|10678|10673|10682.6|10677.6|10677.9|10672.9|42
1739970300000|2025-02-19 13:05:00|10677.9|10672.9|10675.9|10670.9|10677.9|10672.9|10675.4|10670.4|134
1739970600000|2025-02-19 13:10:00|10676|10671|10678|10673|10678.5|10673.5|10675.4|10670.4|180
1739970900000|2025-02-19 13:15:00|10678.1|10673.1|10681|10676|10681.4|10676.4|10677|10672|72
1739971200000|2025-02-19 13:20:00|10680.9|10675.9|10682.4|10677.4|10683|10678|10680.5|10675.5|53
1739971500000|2025-02-19 13:25:00|10681.9|10676.9|10679.5|10674.5|10682.2|10677.2|10679.4|10674.4|45
1739971800000|2025-02-19 13:30:00|10679.4|10674.4|10679.5|10674.5|10680.9|10675.9|10678.9|10673.9|41
1739972100000|2025-02-19 13:35:00|10679.8|10674.8|10679.4|10674.4|10679.9|10674.9|10677.4|10672.4|24
1739972400000|2025-02-19 13:40:00|10679|10674|10677|10672|10679|10674|10676.4|10671.4|82
1739972700000|2025-02-19 13:45:00|10676.9|10671.9|10675.2|10670.2|10677|10672|10673.9|10668.9|63
1739973000000|2025-02-19 13:50:00|10675|10670|10675.5|10670.5|10678|10673|10674.4|10669.4|40
1739973300000|2025-02-19 13:55:00|10675.4|10670.4|10674.9|10669.9|10675.4|10670.4|10673.9|10668.9|33
1739973600000|2025-02-19 14:00:00|10674.8|10669.8|10675|10670|10675.9|10670.9|10673.8|10668.8|87
1739973900000|2025-02-19 14:05:00|10675.2|10670.2|10674|10669|10676.6|10671.6|10673|10668|80
1739974200000|2025-02-19 14:10:00|10673.9|10668.9|10674.8|10669.8|10675.4|10670.4|10672.8|10667.8|20
1739974500000|2025-02-19 14:15:00|10675|10670|10675.5|10670.5|10676.3|10671.3|10673.8|10668.8|28
1739974800000|2025-02-19 14:20:00|10675.3|10670.3|10673.5|10668.5|10676|10671|10672.3|10667.3|34
1739975100000|2025-02-19 14:25:00|10673.3|10668.3|10676.3|10671.3|10677.8|10672.8|10673|10668|45
1739975400000|2025-02-19 14:30:00|10676.4|10671.4|10677.8|10672.8|10677.8|10672.8|10674.5|10669.5|51
1739975700000|2025-02-19 14:35:00|10678.2|10673.2|10673.4|10668.4|10678.8|10673.8|10673.3|10668.3|41
1739976000000|2025-02-19 14:40:00|10673.5|10668.5|10673.6|10668.6|10674.8|10669.8|10672.8|10667.8|63
1739976300000|2025-02-19 14:45:00|10673.7|10668.7|10673.8|10668.8|10673.9|10668.9|10671.8|10666.8|85
1739976600000|2025-02-19 14:50:00|10673.7|10668.7|10670.8|10665.8|10673.8|10668.8|10670.3|10665.3|53
1739976900000|2025-02-19 14:55:00|10671.1|10666.1|10670.3|10665.3|10671.3|10666.3|10668.2|10663.2|113
1739977200000|2025-02-19 15:00:00|10670.2|10665.2|10672.3|10667.3|10672.5|10667.5|10668.5|10663.5|97
1739977500000|2025-02-19 15:05:00|10672|10667|10670.1|10665.1|10672|10667|10668.3|10663.3|95
1739977800000|2025-02-19 15:10:00|10670.3|10665.3|10672.5|10667.5|10672.6|10667.6|10668|10663|141
1739978100000|2025-02-19 15:15:00|10672.1|10667.1|10671.6|10666.6|10672.8|10667.8|10669.5|10664.5|90
1739978400000|2025-02-19 15:20:00|10671.8|10666.8|10670.1|10665.1|10673.2|10668.2|10669|10664|109
1739978700000|2025-02-19 15:25:00|10670|10665|10671.5|10666.5|10673.1|10668.1|10670|10665|76
1739979000000|2025-02-19 15:30:00|10671.3|10666.3|10666.3|10661.3|10672.7|10667.7|10664.1|10659.1|705
1739979300000|2025-02-19 15:35:00|10666.4|10661.4|10670.5|10665.5|10672.3|10667.3|10664.6|10659.6|112
1739979600000|2025-02-19 15:40:00|10670.6|10665.6|10672.3|10667.3|10674.1|10669.1|10669.9|10664.9|125
1739979900000|2025-02-19 15:45:00|10672.1|10667.1|10677.5|10672.5|10677.9|10672.9|10672.1|10667.1|92
1739980200000|2025-02-19 15:50:00|10677.6|10672.6|10679.6|10674.6|10680|10675|10675.1|10670.1|55
1739980500000|2025-02-19 15:55:00|10679.2|10674.2|10678.7|10673.7|10680.4|10675.4|10677.3|10672.3|45
1739980800000|2025-02-19 16:00:00|10678.8|10673.8|10687.4|10682.4|10688.3|10683.3|10678.6|10673.6|97
1739981100000|2025-02-19 16:05:00|10687.6|10682.6|10686.1|10681.1|10690.1|10685.1|10685.6|10680.6|86
1739981400000|2025-02-19 16:10:00|10686.2|10681.2|10685.4|10680.4|10687.6|10682.6|10682.6|10677.6|44
1739981700000|2025-02-19 16:15:00|10685.3|10680.3|10692.1|10687.1|10692.1|10687.1|10683.9|10678.9|72
1739982000000|2025-02-19 16:20:00|10691.9|10686.9|10693.9|10688.9|10695.1|10690.1|10691.2|10686.2|125
1739982300000|2025-02-19 16:25:00|10694.5|10689.5|10694.5|10689.5|10695.1|10690.1|10693.1|10688.1|189
1739982600000|2025-02-19 16:30:00|10694.3|10689.3|10691.1|10686.1|10694.8|10689.8|10690.3|10685.3|58
1739982900000|2025-02-19 16:35:00|10691.4|10686.4|10690.3|10685.3|10691.8|10686.8|10689.8|10684.8|37
1739983200000|2025-02-19 16:40:00|10690.4|10685.4|10690.1|10685.1|10691.3|10686.3|10688|10683|46
1739983500000|2025-02-19 16:45:00|10690.2|10685.2|10693.6|10688.6|10693.9|10688.9|10689.7|10684.7|52
1739983800000|2025-02-19 16:50:00|10693.7|10688.7|10693.9|10688.9|10694.6|10689.6|10691.3|10686.3|38
1739984100000|2025-02-19 16:55:00|10694.1|10689.1|10697.7|10692.7|10698.1|10693.1|10694.1|10689.1|60
1739984400000|2025-02-19 17:00:00|10697.5|10692.5|10699.2|10694.2|10699.6|10694.6|10697.2|10692.2|99
1739984700000|2025-02-19 17:05:00|10699.6|10694.6|10695.2|10690.2|10700.9|10695.9|10695.2|10690.2|66
1739985000000|2025-02-19 17:10:00|10695.5|10690.5|10696.5|10691.5|10697.9|10692.9|10695.4|10690.4|62
1739985300000|2025-02-19 17:15:00|10696.3|10691.3|10693.2|10688.2|10696.3|10691.3|10692.8|10687.8|30
1739985600000|2025-02-19 17:20:00|10693|10688|10693.3|10688.3|10693.9|10688.9|10691.9|10686.9|29
1739985900000|2025-02-19 17:25:00|10693.1|10688.1|10693.1|10688.1|10695.9|10690.9|10692.5|10687.5|27
1739986200000|2025-02-19 17:30:00|10693.3|10688.3|10693.4|10688.4|10693.5|10688.5|10691|10686|54
1739986500000|2025-02-19 17:35:00|10693.5|10688.5|10696.4|10691.4|10696.5|10691.5|10692.7|10687.7|30
1739986800000|2025-02-19 17:40:00|10696.5|10691.5|10696.3|10691.3|10697.8|10692.8|10695.6|10690.6|27
1739987100000|2025-02-19 17:45:00|10696.4|10691.4|10694.8|10689.8|10696.9|10691.9|10694.8|10689.8|17
1739987400000|2025-02-19 17:50:00|10694.7|10689.7|10693.3|10688.3|10695.4|10690.4|10693.3|10688.3|42
1739987700000|2025-02-19 17:55:00|10693.6|10688.6|10694|10689|10695.1|10690.1|10693.3|10688.3|68
1739988000000|2025-02-19 18:00:00|10693.6|10688.6|10693.5|10688.5|10694.8|10689.8|10692.1|10687.1|85
1739988300000|2025-02-19 18:05:00|10693.6|10688.6|10695.2|10690.2|10695.7|10690.7|10693.3|10688.3|24
1739988600000|2025-02-19 18:10:00|10694.8|10689.8|10696|10691|10696.6|10691.6|10694.8|10689.8|24
1739988900000|2025-02-19 18:15:00|10695.8|10690.8|10694.3|10689.3|10696.3|10691.3|10694.3|10689.3|22
1739989200000|2025-02-19 18:20:00|10694.2|10689.2|10693.6|10688.6|10694.6|10689.6|10692.2|10687.2|40
1739989500000|2025-02-19 18:25:00|10693.5|10688.5|10693.6|10688.6|10694.2|10689.2|10692.6|10687.6|23
1739989800000|2025-02-19 18:30:00|10693.5|10688.5|10689.1|10684.1|10693.6|10688.6|10689.1|10684.1|31
1739990100000|2025-02-19 18:35:00|10689.3|10684.3|10687.5|10682.5|10689.3|10684.3|10687.5|10682.5|40
1739990400000|2025-02-19 18:40:00|10687.3|10682.3|10686.6|10681.6|10687.5|10682.5|10686.2|10681.2|28
1739990700000|2025-02-19 18:45:00|10686.5|10681.5|10687.2|10682.2|10687.7|10682.7|10684.3|10679.3|37
1739991000000|2025-02-19 18:50:00|10687|10682|10687.3|10682.3|10688.3|10683.3|10686.1|10681.1|20
1739991300000|2025-02-19 18:55:00|10687.2|10682.2|10688.7|10679.7|10688.9|10682.4|10685.8|10679.1|41
1739991600000|2025-02-19 19:00:00|10688.9|10679.9|10686.6|10681.6|10688.9|10682.9|10683|10674|52
1739991900000|2025-02-19 19:05:00|10686.5|10681.5|10681.6|10676.6|10686.5|10681.5|10681.2|10676.2|25
1739992200000|2025-02-19 19:10:00|10681.8|10676.8|10678.2|10673.2|10681.8|10676.8|10677.3|10672.3|83
1739992500000|2025-02-19 19:15:00|10678.1|10673.1|10677|10672|10678.8|10673.8|10675.4|10670.4|199
1739992800000|2025-02-19 19:20:00|10676.8|10671.8|10675.1|10670.1|10676.9|10671.9|10673.8|10668.8|157
1739993100000|2025-02-19 19:25:00|10675.3|10670.3|10674.1|10669.1|10677.8|10672.8|10672.9|10667.9|95
1739993400000|2025-02-19 19:30:00|10674|10669|10679.6|10674.6|10679.8|10674.8|10674|10669|378
1739993700000|2025-02-19 19:35:00|10679.5|10674.5|10680.2|10675.2|10682.2|10677.2|10679.1|10674.1|64
1739994000000|2025-02-19 19:40:00|10680|10675|10678.6|10673.6|10680.1|10675.1|10678|10673|96
1739994300000|2025-02-19 19:45:00|10678.7|10673.7|10680.1|10675.1|10681.1|10676.1|10678.7|10673.7|37
1739994600000|2025-02-19 19:50:00|10680.5|10675.5|10680.2|10675.2|10681.1|10676.1|10679.2|10674.2|94
1739994900000|2025-02-19 19:55:00|10679.9|10674.9|10679.2|10674.2|10682.2|10677.2|10679.2|10674.2|187
1739995200000|2025-02-19 20:00:00|10679.5|10674.5|10681.1|10676.1|10681.1|10676.1|10679.2|10674.2|71
1739995500000|2025-02-19 20:05:00|10681|10676|10681.2|10676.2|10682.4|10677.4|10680.8|10675.8|19
1739995800000|2025-02-19 20:10:00|10681|10676|10680.6|10675.6|10681.5|10676.5|10678.7|10673.7|29
1739996100000|2025-02-19 20:15:00|10680.7|10675.7|10680|10675|10680.7|10675.7|10678.9|10673.9|49
1739996400000|2025-02-19 20:20:00|10679.9|10674.9|10680.5|10675.5|10681.6|10676.6|10679.7|10674.7|28
1739996700000|2025-02-19 20:25:00|10680.6|10675.6|10681.2|10676.2|10682.6|10677.6|10680.3|10675.3|91
1739997000000|2025-02-19 20:30:00|10681.1|10676.1|10680.6|10675.6|10681.2|10676.2|10679.2|10674.2|92
1739997300000|2025-02-19 20:35:00|10680.7|10675.7|10681.4|10676.4|10682.7|10677.7|10680.2|10675.2|11
1739997600000|2025-02-19 20:40:00|10681.2|10676.2|10680.7|10675.7|10681.9|10676.9|10680.7|10675.7|23
1739997900000|2025-02-19 20:45:00|10681|10676|10679.8|10674.8|10681.5|10676.5|10679.7|10674.7|22
1739998200000|2025-02-19 20:50:00|10679.7|10674.7|10679.7|10674.7|10680|10675|10678.7|10673.7|27
1739998500000|2025-02-19 20:55:00|10679.4|10674.4|10678|10673|10679.6|10674.6|10678|10673|57
1739998800000|2025-02-19 21:00:00|10678.1|10673.1|10679.5|10674.5|10679.6|10674.6|10678.1|10673.1|8
1739999100000|2025-02-19 21:05:00|10679.4|10674.4|10679.2|10674.2|10679.7|10674.7|10679.2|10674.2|13
1739999400000|2025-02-19 21:10:00|10679|10674|10678.5|10673.5|10679.5|10674.5|10678.5|10673.5|8
1739999700000|2025-02-19 21:15:00|10678.8|10673.8|10678|10673|10679|10674|10678|10673|2
1740000000000|2025-02-19 21:20:00|10678.3|10673.3|10678|10673|10678.3|10673.3|10678|10673|3
1740000300000|2025-02-19 21:25:00|10678.3|10673.3|10678.8|10673.8|10678.8|10673.8|10678|10673|7
1740000600000|2025-02-19 21:30:00|10678.9|10673.9|10679.7|10674.7|10680|10675|10678.9|10673.9|17
1740000900000|2025-02-19 21:35:00|10679.5|10674.5|10681.5|10676.5|10681.5|10676.5|10679.2|10674.2|4
1740001200000|2025-02-19 21:40:00|10681.3|10676.3|10680.5|10675.5|10682.1|10677.1|10680.3|10675.3|2
1740001500000|2025-02-19 21:45:00|10680.3|10675.3|10679.7|10674.7|10680.3|10675.3|10679.7|10674.7|1
1740001800000|2025-02-19 21:50:00|10679.5|10674.5|10679.9|10674.9|10680.4|10675.4|10679.2|10674.2|5
1740002100000|2025-02-19 21:55:00|10679.8|10674.8|10686.1|10677.1|10686.1|10677.1|10679.8|10674.8|4
1740013200000|2025-02-20 01:00:00|10672.8|10667.8|10670.5|10665.5|10673|10668|10669.7|10664.7|63
1740013500000|2025-02-20 01:05:00|10670.6|10665.6|10668.2|10663.2|10670.8|10665.8|10667.2|10662.2|165
1740013800000|2025-02-20 01:10:00|10668.3|10663.3|10667|10662|10669|10664|10666.7|10661.7|28
1740014100000|2025-02-20 01:15:00|10667.5|10662.5|10669|10664|10669|10664|10666.6|10661.6|20
1740014400000|2025-02-20 01:20:00|10668.9|10663.9|10669.7|10664.7|10669.7|10664.7|10667.9|10662.9|17
1740014700000|2025-02-20 01:25:00|10669.6|10664.6|10672.1|10667.1|10672.4|10667.4|10669.6|10664.6|33
1740015000000|2025-02-20 01:30:00|10672.2|10667.2|10671.6|10666.6|10672.6|10667.6|10670.8|10665.8|67
1740015300000|2025-02-20 01:35:00|10671.7|10666.7|10673.2|10668.2|10673.8|10668.8|10671.6|10666.6|12
1740015600000|2025-02-20 01:40:00|10673.3|10668.3|10674.7|10669.7|10676.5|10671.5|10673.3|10668.3|17
1740015900000|2025-02-20 01:45:00|10674.8|10669.8|10676.5|10671.5|10679|10674|10674.8|10669.8|33
1740016200000|2025-02-20 01:50:00|10676.8|10671.8|10676.2|10671.2|10677|10672|10675.2|10670.2|11
1740016500000|2025-02-20 01:55:00|10676.1|10671.1|10675.7|10670.7|10676.5|10671.5|10674.6|10669.6|8
1740016800000|2025-02-20 02:00:00|10675.6|10670.6|10674.2|10669.2|10676.8|10671.8|10674|10669|26
1740017100000|2025-02-20 02:05:00|10674.3|10669.3|10670.1|10665.1|10674.5|10669.5|10670.1|10665.1|64
1740017400000|2025-02-20 02:10:00|10669.6|10664.6|10668.2|10663.2|10669.6|10664.6|10667.7|10662.7|43
1740017700000|2025-02-20 02:15:00|10668.4|10663.4|10669.8|10664.8|10669.8|10664.8|10668.1|10663.1|30
1740018000000|2025-02-20 02:20:00|10669.9|10664.9|10670.1|10665.1|10671.1|10666.1|10669.1|10664.1|93
1740018300000|2025-02-20 02:25:00|10670.2|10665.2|10672.6|10667.6|10672.7|10667.7|10669.6|10664.6|68
1740018600000|2025-02-20 02:30:00|10672.8|10667.8|10672.1|10667.1|10673.1|10668.1|10670.7|10665.7|40
1740018900000|2025-02-20 02:35:00|10672.2|10667.2|10667.9|10662.9|10673.7|10668.7|10664.4|10659.4|245
1740019200000|2025-02-20 02:40:00|10668|10663|10666.1|10661.1|10669.3|10664.3|10665.6|10660.6|75
1740019500000|2025-02-20 02:45:00|10666.2|10661.2|10666.6|10661.6|10669.9|10664.9|10666.2|10661.2|34
1740019800000|2025-02-20 02:50:00|10666.5|10661.5|10664|10659|10667.2|10662.2|10663.4|10658.4|41
1740020100000|2025-02-20 02:55:00|10664.1|10659.1|10664.6|10659.6|10665.1|10660.1|10663.7|10658.7|26
1740020400000|2025-02-20 03:00:00|10664.4|10659.4|10664.6|10659.6|10665.6|10660.6|10664.2|10659.2|30
1740020700000|2025-02-20 03:05:00|10664.4|10659.4|10665.4|10660.4|10666.5|10661.5|10664.3|10659.3|27
1740021000000|2025-02-20 03:10:00|10665.5|10660.5|10667.2|10662.2|10667.2|10662.2|10665.2|10660.2|15
1740021300000|2025-02-20 03:15:00|10667.1|10662.1|10668.5|10663.5|10669.2|10664.2|10667.1|10662.1|15
1740021600000|2025-02-20 03:20:00|10668.6|10663.6|10669.9|10664.9|10669.9|10664.9|10667.1|10662.1|56
1740021900000|2025-02-20 03:25:00|10669.8|10664.8|10669.8|10664.8|10671.1|10666.1|10669.5|10664.5|15
1740022200000|2025-02-20 03:30:00|10669.9|10664.9|10667.6|10662.6|10670.1|10665.1|10667.6|10662.6|22
1740022500000|2025-02-20 03:35:00|10667.4|10662.4|10665.2|10660.2|10667.4|10662.4|10664.3|10659.3|22
1740022800000|2025-02-20 03:40:00|10664.9|10659.9|10664.5|10659.5|10665.6|10660.6|10663.7|10658.7|16
1740023100000|2025-02-20 03:45:00|10664.3|10659.3|10663.3|10658.3|10664.4|10659.4|10663.3|10658.3|23
1740023400000|2025-02-20 03:50:00|10663.5|10658.5|10664|10659|10664|10659|10663|10658|32
1740023700000|2025-02-20 03:55:00|10663.9|10658.9|10664.6|10659.6|10665.3|10660.3|10663.7|10658.7|9
1740024000000|2025-02-20 04:00:00|10664.3|10659.3|10665.9|10660.9|10666.8|10661.8|10664|10659|27
1740024300000|2025-02-20 04:05:00|10666.1|10661.1|10666.8|10661.8|10666.8|10661.8|10665.6|10660.6|20
1740024600000|2025-02-20 04:10:00|10666.5|10661.5|10666.2|10661.2|10666.5|10661.5|10665.3|10660.3|25
1740024900000|2025-02-20 04:15:00|10666.1|10661.1|10665.4|10660.4|10666.8|10661.8|10665.3|10660.3|11
1740025200000|2025-02-20 04:20:00|10665.3|10660.3|10666.7|10661.7|10667.4|10662.4|10665.2|10660.2|25
1740025500000|2025-02-20 04:25:00|10666.8|10661.8|10666.4|10661.4|10666.8|10661.8|10665.1|10660.1|25
1740025800000|2025-02-20 04:30:00|10666.6|10661.6|10668.6|10663.6|10668.9|10663.9|10666.5|10661.5|29
1740026100000|2025-02-20 04:35:00|10668.7|10663.7|10666.2|10661.2|10668.7|10663.7|10665.6|10660.6|7
1740026400000|2025-02-20 04:40:00|10666.4|10661.4|10666|10661|10666.8|10661.8|10665.9|10660.9|3
1740026700000|2025-02-20 04:45:00|10666.2|10661.2|10666.1|10661.1|10666.9|10661.9|10665.9|10660.9|5
1740027000000|2025-02-20 04:50:00|10666.2|10661.2|10664.4|10659.4|10666.5|10661.5|10664.3|10659.3|14
1740027300000|2025-02-20 04:55:00|10664.5|10659.5|10663.8|10658.8|10664.6|10659.6|10663.7|10658.7|3
1740027600000|2025-02-20 05:00:00|10663.7|10658.7|10663.2|10658.2|10664.1|10659.1|10663.1|10658.1|6
1740027900000|2025-02-20 05:05:00|10663.3|10658.3|10662.3|10657.3|10663.8|10658.8|10661|10656|10
1740028200000|2025-02-20 05:10:00|10662.1|10657.1|10661.6|10656.6|10662.8|10657.8|10660.8|10655.8|12
1740028500000|2025-02-20 05:15:00|10661.9|10656.9|10660.8|10655.8|10661.9|10656.9|10660.1|10655.1|3
1740028800000|2025-02-20 05:20:00|10660.6|10655.6|10662|10657|10662.3|10657.3|10660.6|10655.6|23
1740029100000|2025-02-20 05:25:00|10661.9|10656.9|10662.5|10657.5|10663.8|10658.8|10661.6|10656.6|6
1740029400000|2025-02-20 05:30:00|10662.3|10657.3|10664.1|10659.1|10664.1|10659.1|10662.3|10657.3|5
1740029700000|2025-02-20 05:35:00|10664.2|10659.2|10665|10660|10665.6|10660.6|10664.1|10659.1|2
1740030000000|2025-02-20 05:40:00|10665.1|10660.1|10665.6|10660.6|10665.6|10660.6|10664.5|10659.5|1
1740030300000|2025-02-20 05:45:00|10665.5|10660.5|10664.1|10659.1|10665.8|10660.8|10663.6|10658.6|16
1740030600000|2025-02-20 05:50:00|10664.3|10659.3|10665.3|10660.3|10665.3|10660.3|10664.1|10659.1|30
1740030900000|2025-02-20 05:55:00|10665.6|10660.6|10666.6|10661.6|10667.1|10662.1|10665.6|10660.6|17
1740031200000|2025-02-20 06:00:00|10666.5|10661.5|10664.1|10659.1|10667.1|10662.1|10664.1|10659.1|13
1740031500000|2025-02-20 06:05:00|10664|10659|10662.1|10657.1|10664.4|10659.4|10661.1|10656.1|27
1740031800000|2025-02-20 06:10:00|10662.2|10657.2|10662.4|10657.4|10662.6|10657.6|10661.1|10656.1|10
1740032100000|2025-02-20 06:15:00|10662.1|10657.1|10659.6|10654.6|10662.6|10657.6|10659.6|10654.6|20
1740032400000|2025-02-20 06:20:00|10659.5|10654.5|10659.1|10654.1|10659.8|10654.8|10658.5|10653.5|32
1740032700000|2025-02-20 06:25:00|10659.2|10654.2|10659.5|10654.5|10660.1|10655.1|10658.1|10653.1|33
1740033000000|2025-02-20 06:30:00|10659.4|10654.4|10660.7|10655.7|10660.8|10655.8|10658.9|10653.9|42
1740033300000|2025-02-20 06:35:00|10660.6|10655.6|10660.8|10655.8|10661.1|10656.1|10660|10655|122
1740033600000|2025-02-20 06:40:00|10660.7|10655.7|10661.1|10656.1|10661.6|10656.6|10658.6|10653.6|20
1740033900000|2025-02-20 06:45:00|10661.2|10656.2|10661.5|10656.5|10662.2|10657.2|10660.8|10655.8|14
1740034200000|2025-02-20 06:50:00|10661.4|10656.4|10661.5|10656.5|10662.4|10657.4|10660|10655|29
1740034500000|2025-02-20 06:55:00|10661.6|10656.6|10664.5|10659.5|10665|10660|10661.5|10656.5|17
1740034800000|2025-02-20 07:00:00|10664.2|10659.2|10665.4|10660.4|10665.6|10660.6|10664|10659|45
1740035100000|2025-02-20 07:05:00|10665.5|10660.5|10664|10659|10665.5|10660.5|10660.5|10655.5|35
1740035400000|2025-02-20 07:10:00|10663.6|10658.6|10662.4|10657.4|10665|10660|10662|10657|40
1740035700000|2025-02-20 07:15:00|10662.3|10657.3|10663|10658|10663.6|10658.6|10659.4|10654.4|27
1740036000000|2025-02-20 07:20:00|10662.9|10657.9|10662.5|10657.5|10664|10659|10661.9|10656.9|27
1740036300000|2025-02-20 07:25:00|10662.2|10657.2|10663|10658|10663.9|10658.9|10661.6|10656.6|6
1740036600000|2025-02-20 07:30:00|10662.6|10657.6|10660.8|10655.8|10663|10658|10660.6|10655.6|12
1740036900000|2025-02-20 07:35:00|10660.9|10655.9|10663.5|10658.5|10663.7|10658.7|10660.9|10655.9|18
1740037200000|2025-02-20 07:40:00|10663.1|10658.1|10662.6|10657.6|10664.7|10659.7|10662|10657|25
1740037500000|2025-02-20 07:45:00|10662.8|10657.8|10661|10656|10663.8|10658.8|10660.6|10655.6|14
1740037800000|2025-02-20 07:50:00|10661.1|10656.1|10661.5|10656.5|10662.2|10657.2|10660|10655|18
1740038100000|2025-02-20 07:55:00|10661.6|10656.6|10661.5|10656.5|10662|10657|10659.5|10654.5|39
1740038400000|2025-02-20 08:00:00|10661.2|10656.2|10659.5|10654.5|10661.5|10656.5|10659.2|10654.2|46
1740038700000|2025-02-20 08:05:00|10659.3|10654.3|10655|10650|10659.5|10654.5|10654.7|10649.7|54
1740039000000|2025-02-20 08:10:00|10655.5|10650.5|10654|10649|10656.4|10651.4|10653.5|10648.5|70
1740039300000|2025-02-20 08:15:00|10653.9|10648.9|10656.5|10651.5|10657.2|10652.2|10653.9|10648.9|33
1740039600000|2025-02-20 08:20:00|10656.4|10651.4|10656.5|10651.5|10658.5|10653.5|10656.1|10651.1|31
1740039900000|2025-02-20 08:25:00|10656.6|10651.6|10655|10650|10658|10653|10655|10650|13
1740040200000|2025-02-20 08:30:00|10654.7|10649.7|10657|10652|10657|10652|10652.6|10647.6|40
1740040500000|2025-02-20 08:35:00|10657.1|10652.1|10661|10656|10661|10656|10657|10652|33
1740040800000|2025-02-20 08:40:00|10660.9|10655.9|10661.4|10656.4|10661.5|10656.5|10660|10655|14
1740041100000|2025-02-20 08:45:00|10661.5|10656.5|10660.7|10655.7|10661.5|10656.5|10659.9|10654.9|17
1740041400000|2025-02-20 08:50:00|10660.5|10655.5|10660.8|10655.8|10662.5|10657.5|10659.8|10654.8|18
1740041700000|2025-02-20 08:55:00|10661|10656|10659.5|10654.5|10661|10656|10658|10653|15
1740042000000|2025-02-20 09:00:00|10659.6|10654.6|10660.5|10655.5|10661.1|10656.1|10659.2|10654.2|25
1740042300000|2025-02-20 09:05:00|10660.7|10655.7|10659|10654|10662|10657|10658.6|10653.6|14
1740042600000|2025-02-20 09:10:00|10659.2|10654.2|10657.5|10652.5|10659.6|10654.6|10657|10652|4
1740042900000|2025-02-20 09:15:00|10657.4|10652.4|10655.5|10650.5|10657.4|10652.4|10655.5|10650.5|9
1740043200000|2025-02-20 09:20:00|10655.6|10650.6|10656.7|10651.7|10657.4|10652.4|10654.6|10649.6|13
1740043500000|2025-02-20 09:25:00|10656.5|10651.5|10659.9|10654.9|10660.8|10655.8|10656.5|10651.5|16
1740043800000|2025-02-20 09:30:00|10659.5|10654.5|10659.9|10654.9|10661.5|10656.5|10659.2|10654.2|6
1740044100000|2025-02-20 09:35:00|10660|10655|10661.5|10656.5|10662.1|10657.1|10659.8|10654.8|3
1740044400000|2025-02-20 09:40:00|10661.6|10656.6|10660.6|10655.6|10663.2|10658.2|10660.4|10655.4|5
1740044700000|2025-02-20 09:45:00|10660.4|10655.4|10658.7|10653.7|10660.7|10655.7|10658.7|10653.7|6
1740045000000|2025-02-20 09:50:00|10658.9|10653.9|10657|10652|10659.2|10654.2|10656.9|10651.9|12
1740045300000|2025-02-20 09:55:00|10656.9|10651.9|10655.7|10650.7|10658|10653|10655.2|10650.2|40
1740045600000|2025-02-20 10:00:00|10655.6|10650.6|10657|10652|10657.9|10652.9|10655.6|10650.6|15
1740045900000|2025-02-20 10:05:00|10657.1|10652.1|10651.7|10646.7|10657.1|10652.1|10651.7|10646.7|31
1740046200000|2025-02-20 10:10:00|10651.8|10646.8|10652|10647|10653.2|10648.2|10650.5|10645.5|57
1740046500000|2025-02-20 10:15:00|10652.4|10647.4|10653.7|10648.7|10656.2|10651.2|10652.4|10647.4|13
1740046800000|2025-02-20 10:20:00|10653.9|10648.9|10651.7|10646.7|10653.9|10648.9|10651.7|10646.7|30
1740047100000|2025-02-20 10:25:00|10650.7|10645.7|10651.2|10646.2|10652.5|10647.5|10650.7|10645.7|17
1740047400000|2025-02-20 10:30:00|10651|10646|10652|10647|10653.5|10648.5|10651|10646|17
1740047700000|2025-02-20 10:35:00|10651.9|10646.9|10649.9|10644.9|10652.5|10647.5|10649.9|10644.9|5
1740048000000|2025-02-20 10:40:00|10649.7|10644.7|10650|10645|10650.9|10645.9|10649|10644|20
1740048300000|2025-02-20 10:45:00|10650.2|10645.2|10650.4|10645.4|10651|10646|10648.5|10643.5|23
1740048600000|2025-02-20 10:50:00|10650.3|10645.3|10649.5|10644.5|10650.5|10645.5|10649.4|10644.4|16
1740048900000|2025-02-20 10:55:00|10649.7|10644.7|10649.5|10644.5|10650.5|10645.5|10648.7|10643.7|4
1740049200000|2025-02-20 11:00:00|10649.4|10644.4|10647.8|10642.8|10649.8|10644.8|10647.2|10642.2|28
1740049500000|2025-02-20 11:05:00|10647.7|10642.7|10647.5|10642.5|10649|10644|10647.5|10642.5|9
1740049800000|2025-02-20 11:10:00|10647.2|10642.2|10647.6|10642.6|10648|10643|10646.7|10641.7|20
1740050100000|2025-02-20 11:15:00|10647.8|10642.8|10650|10645|10650.2|10645.2|10647.5|10642.5|18
1740050400000|2025-02-20 11:20:00|10650.3|10645.3|10651.7|10646.7|10652|10647|10649.4|10644.4|17
1740050700000|2025-02-20 11:25:00|10652|10647|10653|10648|10653.2|10648.2|10651|10646|33
1740051000000|2025-02-20 11:30:00|10653.1|10648.1|10655.4|10650.4|10655.5|10650.5|10652.8|10647.8|46
1740051300000|2025-02-20 11:35:00|10655.3|10650.3|10657.9|10652.9|10657.9|10652.9|10655.3|10650.3|13
1740051600000|2025-02-20 11:40:00|10658|10653|10657.6|10652.6|10658|10653|10656.3|10651.3|17
1740051900000|2025-02-20 11:45:00|10657.8|10652.8|10661|10656|10661|10656|10657.6|10652.6|129
1740052200000|2025-02-20 11:50:00|10660.9|10655.9|10658.4|10653.4|10661|10656|10658|10653|24
1740052500000|2025-02-20 11:55:00|10658.5|10653.5|10655.5|10650.5|10658.5|10653.5|10655.1|10650.1|14
1740052800000|2025-02-20 12:00:00|10655.4|10650.4|10653.6|10648.6|10656.1|10651.1|10653.6|10648.6|39
1740053100000|2025-02-20 12:05:00|10653.5|10648.5|10650.5|10645.5|10653.8|10648.8|10649.4|10644.4|39
1740053400000|2025-02-20 12:10:00|10650.9|10645.9|10651.8|10646.8|10654.9|10649.9|10650.7|10645.7|51
1740053700000|2025-02-20 12:15:00|10651.7|10646.7|10652.1|10647.1|10653.1|10648.1|10650.5|10645.5|57
1740054000000|2025-02-20 12:20:00|10652.4|10647.4|10651.6|10646.6|10652.4|10647.4|10650.4|10645.4|8
1740054300000|2025-02-20 12:25:00|10651.7|10646.7|10655.4|10650.4|10656.9|10651.9|10651.7|10646.7|23
1740054600000|2025-02-20 12:30:00|10655.5|10650.5|10653.4|10648.4|10657.6|10652.6|10653.2|10648.2|64
1740054900000|2025-02-20 12:35:00|10653.2|10648.2|10653.2|10648.2|10654.4|10649.4|10651.9|10646.9|24
1740055200000|2025-02-20 12:40:00|10653.3|10648.3|10651.8|10646.8|10653.3|10648.3|10650.8|10645.8|40
1740055500000|2025-02-20 12:45:00|10651.9|10646.9|10655.4|10650.4|10656.3|10651.3|10651.9|10646.9|17
1740055800000|2025-02-20 12:50:00|10655.5|10650.5|10657.1|10652.1|10657.8|10652.8|10655.3|10650.3|80
1740056100000|2025-02-20 12:55:00|10657.3|10652.3|10657.1|10652.1|10658.1|10653.1|10654.6|10649.6|76
1740056400000|2025-02-20 13:00:00|10657|10652|10652.9|10647.9|10657.6|10652.6|10652.9|10647.9|48
1740056700000|2025-02-20 13:05:00|10653.1|10648.1|10650.1|10645.1|10653.6|10648.6|10648.6|10643.6|42
1740057000000|2025-02-20 13:10:00|10650.4|10645.4|10648.2|10643.2|10650.8|10645.8|10648.1|10643.1|28
1740057300000|2025-02-20 13:15:00|10647.9|10642.9|10645.5|10640.5|10648.1|10643.1|10644.4|10639.4|52
1740057600000|2025-02-20 13:20:00|10645.3|10640.3|10644.2|10639.2|10647.1|10642.1|10641.9|10636.9|57
1740057900000|2025-02-20 13:25:00|10644.1|10639.1|10641.7|10636.7|10644.2|10639.2|10641.7|10636.7|197
1740058200000|2025-02-20 13:30:00|10641.4|10636.4|10639.2|10634.2|10645.2|10640.2|10637.1|10632.1|227
1740058500000|2025-02-20 13:35:00|10639.4|10634.4|10641.4|10636.4|10645.6|10640.6|10637.9|10632.9|120
1740058800000|2025-02-20 13:40:00|10641.6|10636.6|10645.6|10640.6|10646.4|10641.4|10641.6|10636.6|45
1740059100000|2025-02-20 13:45:00|10645.8|10640.8|10648.8|10643.8|10649.1|10644.1|10645.7|10640.7|107
1740059400000|2025-02-20 13:50:00|10648.9|10643.9|10647.7|10642.7|10651.1|10646.1|10647.5|10642.5|110
1740059700000|2025-02-20 13:55:00|10647.5|10642.5|10647.2|10642.2|10650.4|10645.4|10646.5|10641.5|82
1740060000000|2025-02-20 14:00:00|10647.4|10642.4|10649|10644|10653.5|10648.5|10647.4|10642.4|67
1740060300000|2025-02-20 14:05:00|10649.1|10644.1|10644.1|10639.1|10650.4|10645.4|10644|10639|103
1740060600000|2025-02-20 14:10:00|10644.4|10639.4|10648.9|10643.9|10649.7|10644.7|10643.9|10638.9|45
1740060900000|2025-02-20 14:15:00|10649|10644|10648|10643|10649.4|10644.4|10645.5|10640.5|54
1740061200000|2025-02-20 14:20:00|10647.5|10642.5|10646|10641|10647.5|10642.5|10643.9|10638.9|86
1740061500000|2025-02-20 14:25:00|10645.6|10640.6|10640.8|10635.8|10645.6|10640.6|10640.8|10635.8|40
1740061800000|2025-02-20 14:30:00|10640.7|10635.7|10637.4|10632.4|10641.5|10636.5|10637.2|10632.2|96
1740062100000|2025-02-20 14:35:00|10637.7|10632.7|10639.9|10634.9|10640.1|10635.1|10635.6|10630.6|114
1740062400000|2025-02-20 14:40:00|10640|10635|10637|10632|10642.2|10637.2|10636.7|10631.7|104
1740062700000|2025-02-20 14:45:00|10637.3|10632.3|10639.2|10634.2|10642.7|10637.7|10636.9|10631.9|71
1740063000000|2025-02-20 14:50:00|10638.8|10633.8|10641.2|10636.2|10641.4|10636.4|10637.3|10632.3|52
1740063300000|2025-02-20 14:55:00|10641.4|10636.4|10644.6|10639.6|10645.8|10640.8|10638.7|10633.7|112
1740063600000|2025-02-20 15:00:00|10644.5|10639.5|10643.7|10638.7|10647.3|10642.3|10642.9|10637.9|155
1740063900000|2025-02-20 15:05:00|10643.6|10638.6|10637.6|10632.6|10644.6|10639.6|10636.7|10631.7|89
1740064200000|2025-02-20 15:10:00|10637.4|10632.4|10636.6|10631.6|10638.2|10633.2|10634.6|10629.6|110
1740064500000|2025-02-20 15:15:00|10636.5|10631.5|10637.2|10632.2|10638|10633|10635|10630|38
1740064800000|2025-02-20 15:20:00|10637.4|10632.4|10632.3|10627.3|10639.2|10634.2|10632.3|10627.3|66
1740065100000|2025-02-20 15:25:00|10632.2|10627.2|10626.5|10621.5|10632.2|10627.2|10626.5|10621.5|129
1740065400000|2025-02-20 15:30:00|10626.7|10621.7|10630.1|10625.1|10630.4|10625.4|10626|10621|52
1740065700000|2025-02-20 15:35:00|10630|10625|10626.2|10621.2|10630|10625|10625.3|10620.3|139
1740066000000|2025-02-20 15:40:00|10626.5|10621.5|10625.8|10620.8|10627.7|10622.7|10625.5|10620.5|92
1740066300000|2025-02-20 15:45:00|10625.6|10620.6|10624.9|10619.9|10626.9|10621.9|10623.4|10618.4|98
1740066600000|2025-02-20 15:50:00|10624.7|10619.7|10619.9|10614.9|10625.3|10620.3|10618.6|10613.6|163
1740066900000|2025-02-20 15:55:00|10620.1|10615.1|10619.7|10614.7|10621.3|10616.3|10618.7|10613.7|95
1740067200000|2025-02-20 16:00:00|10619.9|10614.9|10621.3|10616.3|10622.8|10617.8|10619.9|10614.9|145
1740067500000|2025-02-20 16:05:00|10620.8|10615.8|10621.5|10616.5|10622.8|10617.8|10619.6|10614.6|99
1740067800000|2025-02-20 16:10:00|10621.6|10616.6|10623.9|10618.9|10624.6|10619.6|10619.8|10614.8|90
1740068100000|2025-02-20 16:15:00|10623.8|10618.8|10627.9|10622.9|10628.4|10623.4|10623.1|10618.1|42
1740068400000|2025-02-20 16:20:00|10628|10623|10628.7|10623.7|10628.7|10623.7|10624.6|10619.6|215
1740068700000|2025-02-20 16:25:00|10628.9|10623.9|10627.4|10622.4|10629.1|10624.1|10626.3|10621.3|92
1740069000000|2025-02-20 16:30:00|10627.2|10622.2|10623.4|10618.4|10627.2|10622.2|10621.9|10616.9|117
1740069300000|2025-02-20 16:35:00|10623.1|10618.1|10623.1|10618.1|10624.6|10619.6|10620.8|10615.8|95
1740069600000|2025-02-20 16:40:00|10623.2|10618.2|10618.7|10613.7|10624.6|10619.6|10618.6|10613.6|75
1740069900000|2025-02-20 16:45:00|10618.6|10613.6|10619.2|10614.2|10620.4|10615.4|10617.3|10612.3|66
1740070200000|2025-02-20 16:50:00|10619.5|10614.5|10620.1|10615.1|10621.2|10616.2|10617.9|10612.9|61
1740070500000|2025-02-20 16:55:00|10620|10615|10620.4|10615.4|10620.9|10615.9|10618.5|10613.5|60
1740070800000|2025-02-20 17:00:00|10620.5|10615.5|10623|10618|10623.9|10618.9|10620.4|10615.4|93
1740071100000|2025-02-20 17:05:00|10623.2|10618.2|10618.5|10613.5|10623.4|10618.4|10617|10612|76
1740071400000|2025-02-20 17:10:00|10618.2|10613.2|10613.1|10608.1|10618.5|10613.5|10612.8|10607.8|134
1740071700000|2025-02-20 17:15:00|10612.9|10607.9|10610.7|10605.7|10613.1|10608.1|10610.7|10605.7|107
1740072000000|2025-02-20 17:20:00|10610|10605|10609.2|10604.2|10611.5|10606.5|10608.2|10603.2|58
1740072300000|2025-02-20 17:25:00|10609.1|10604.1|10610|10605|10611.3|10606.3|10608|10603|39
1740072600000|2025-02-20 17:30:00|10609.9|10604.9|10609.6|10604.6|10610.7|10605.7|10608.1|10603.1|105
1740072900000|2025-02-20 17:35:00|10609.7|10604.7|10607.3|10602.3|10609.9|10604.9|10606.9|10601.9|57
1740073200000|2025-02-20 17:40:00|10607.2|10602.2|10603.7|10598.7|10607.9|10602.9|10603.3|10598.3|87
1740073500000|2025-02-20 17:45:00|10603.9|10598.9|10606.7|10601.7|10608.4|10603.4|10603.7|10598.7|94
1740073800000|2025-02-20 17:50:00|10606.6|10601.6|10608.2|10603.2|10608.5|10603.5|10606.4|10601.4|121
1740074100000|2025-02-20 17:55:00|10608.5|10603.5|10608.1|10603.1|10608.8|10603.8|10607.2|10602.2|191
1740074400000|2025-02-20 18:00:00|10608.2|10603.2|10610.3|10605.3|10611.4|10606.4|10608.2|10603.2|95
1740074700000|2025-02-20 18:05:00|10610.5|10605.5|10607|10602|10610.6|10605.6|10606.7|10601.7|25
1740075000000|2025-02-20 18:10:00|10606.9|10601.9|10602.5|10597.5|10606.9|10601.9|10602.5|10597.5|33
1740075300000|2025-02-20 18:15:00|10602.4|10597.4|10605.2|10600.2|10605.3|10600.3|10601.5|10596.5|51
1740075600000|2025-02-20 18:20:00|10606|10601|10606.1|10601.1|10607|10602|10605.8|10600.8|49
1740075900000|2025-02-20 18:25:00|10606.3|10601.3|10606.7|10601.7|10607.2|10602.2|10606.1|10601.1|36
1740076200000|2025-02-20 18:30:00|10606.6|10601.6|10602.5|10597.5|10606.9|10601.9|10601.9|10596.9|94
1740076500000|2025-02-20 18:35:00|10602.7|10597.7|10601|10596|10603.4|10598.4|10601|10596|63
1740076800000|2025-02-20 18:40:00|10600.7|10595.7|10601|10596|10601.5|10596.5|10600.4|10595.4|27
1740077100000|2025-02-20 18:45:00|10600.7|10595.7|10600.7|10595.7|10601|10596|10600.1|10595.1|22
1740077400000|2025-02-20 18:50:00|10600.6|10595.6|10602.8|10597.8|10602.8|10597.8|10600.6|10595.6|56
1740077700000|2025-02-20 18:55:00|10603.4|10598.4|10601.9|10596.9|10603.7|10598.7|10600.8|10595.8|62
1740078000000|2025-02-20 19:00:00|10602|10597|10605.5|10600.5|10605.5|10600.5|10602|10597|84
1740078300000|2025-02-20 19:05:00|10605.3|10600.3|10606.4|10601.4|10607.3|10602.3|10605.2|10600.2|47
1740078600000|2025-02-20 19:10:00|10606.6|10601.6|10604.2|10599.2|10606.6|10601.6|10603.7|10598.7|53
1740078900000|2025-02-20 19:15:00|10604|10599|10608.2|10603.2|10608.2|10603.2|10604|10599|67
1740079200000|2025-02-20 19:20:00|10608.1|10603.1|10610|10605|10610|10605|10608.1|10603.1|62
1740079500000|2025-02-20 19:25:00|10609.9|10604.9|10608.2|10603.2|10611.2|10606.2|10608.2|10603.2|38
1740079800000|2025-02-20 19:30:00|10607.4|10602.4|10606.7|10601.7|10608.5|10603.5|10605.9|10600.9|36
1740080100000|2025-02-20 19:35:00|10606|10601|10605.4|10600.4|10607.3|10602.3|10605.3|10600.3|53
1740080400000|2025-02-20 19:40:00|10605.5|10600.5|10602.5|10597.5|10605.7|10600.7|10602.5|10597.5|71
1740080700000|2025-02-20 19:45:00|10602.7|10597.7|10599.5|10594.5|10603.7|10598.7|10599.2|10594.2|74
1740081000000|2025-02-20 19:50:00|10599.4|10594.4|10600.4|10595.4|10600.7|10595.7|10599.2|10594.2|130
1740081300000|2025-02-20 19:55:00|10600.3|10595.3|10600.3|10595.3|10600.7|10595.7|10598.7|10593.7|153
1740081600000|2025-02-20 20:00:00|10599.7|10594.7|10602.1|10597.1|10602.5|10597.5|10599.7|10594.7|45
1740081900000|2025-02-20 20:05:00|10601.9|10596.9|10603.7|10598.7|10604|10599|10601.9|10596.9|61
1740082200000|2025-02-20 20:10:00|10603.4|10598.4|10604.7|10599.7|10604.7|10599.7|10602.4|10597.4|101
1740082500000|2025-02-20 20:15:00|10604|10599|10604.3|10599.3|10604.8|10599.8|10603.6|10598.6|20
1740082800000|2025-02-20 20:20:00|10604.5|10599.5|10603.3|10598.3|10604.8|10599.8|10603|10598|30
1740083100000|2025-02-20 20:25:00|10603.2|10598.2|10602.5|10597.5|10603.4|10598.4|10601.4|10596.4|24
1740083400000|2025-02-20 20:30:00|10602.4|10597.4|10601.7|10596.7|10602.5|10597.5|10601.3|10596.3|36
1740083700000|2025-02-20 20:35:00|10601.6|10596.6|10602.5|10597.5|10602.5|10597.5|10601.3|10596.3|15
1740084000000|2025-02-20 20:40:00|10602.8|10597.8|10601.3|10596.3|10602.9|10597.9|10601.3|10596.3|16
1740084300000|2025-02-20 20:45:00|10601.5|10596.5|10599|10594|10601.5|10596.5|10598.9|10593.9|27
1740084600000|2025-02-20 20:50:00|10598.9|10593.9|10598.7|10593.7|10599.5|10594.5|10598.4|10593.4|56
1740084900000|2025-02-20 20:55:00|10598.6|10593.6|10598.6|10593.6|10599.8|10594.8|10598.2|10593.2|139
1740085200000|2025-02-20 21:00:00|10598.5|10593.5|10597.7|10592.7|10599.2|10594.2|10597.7|10592.7|71
1740085500000|2025-02-20 21:05:00|10598|10593|10598.3|10593.3|10598.3|10593.3|10597.7|10592.7|46
1740085800000|2025-02-20 21:10:00|10598.2|10593.2|10599.2|10594.2|10599.2|10594.2|10598|10593|28
1740086100000|2025-02-20 21:15:00|10599.4|10594.4|10598.9|10593.9|10599.8|10594.8|10598.8|10593.8|53
1740086400000|2025-02-20 21:20:00|10598.8|10593.8|10598.6|10593.6|10598.9|10593.9|10598.3|10593.3|19
1740086700000|2025-02-20 21:25:00|10598.5|10593.5|10597.7|10592.7|10598.6|10593.6|10597.7|10592.7|24
1740087000000|2025-02-20 21:30:00|10597.9|10592.9|10597.7|10592.7|10598|10593|10597.7|10592.7|16
1740087300000|2025-02-20 21:35:00|10596.7|10591.7|10598.2|10593.2|10598.2|10593.2|10596.5|10591.5|6
1740087600000|2025-02-20 21:40:00|10598.4|10593.4|10598.1|10593.1|10598.5|10593.5|10597.7|10592.7|3
1740087900000|2025-02-20 21:45:00|10597.7|10592.7|10597.7|10592.7|10597.8|10592.8|10597.5|10592.5|5
1740088200000|2025-02-20 21:50:00|10597.8|10592.8|10598.7|10593.7|10598.8|10593.8|10597.7|10592.7|6
1740088500000|2025-02-20 21:55:00|10598.8|10593.8|10601.4|10592.4|10601.4|10594.3|10598|10592.4|16
1740099600000|2025-02-21 01:00:00|10610|10605|10611.2|10606.2|10611.2|10606.2|10609.2|10604.2|201
1740099900000|2025-02-21 01:05:00|10611|10606|10610.4|10605.4|10613.3|10608.3|10610.4|10605.4|48
1740100200000|2025-02-21 01:10:00|10610.5|10605.5|10609.4|10604.4|10611.4|10606.4|10608.9|10603.9|96
1740100500000|2025-02-21 01:15:00|10609.3|10604.3|10607.6|10602.6|10609.4|10604.4|10607.1|10602.1|90
1740100800000|2025-02-21 01:20:00|10607.8|10602.8|10610.3|10605.3|10610.7|10605.7|10607.8|10602.8|90
1740101100000|2025-02-21 01:25:00|10610.1|10605.1|10613.6|10608.6|10614.5|10609.5|10609.9|10604.9|43
1740101400000|2025-02-21 01:30:00|10613.5|10608.5|10615.6|10610.6|10615.6|10610.6|10612.6|10607.6|45
1740101700000|2025-02-21 01:35:00|10615.4|10610.4|10617.6|10612.6|10617.9|10612.9|10614.8|10609.8|22
1740102000000|2025-02-21 01:40:00|10617.7|10612.7|10618.1|10613.1|10620.8|10615.8|10617.4|10612.4|29
1740102300000|2025-02-21 01:45:00|10618.2|10613.2|10618.9|10613.9|10619.1|10614.1|10616.6|10611.6|27
1740102600000|2025-02-21 01:50:00|10618.8|10613.8|10615.7|10610.7|10618.8|10613.8|10615.6|10610.6|26
1740102900000|2025-02-21 01:55:00|10615.6|10610.6|10617.8|10612.8|10617.8|10612.8|10615.4|10610.4|35
1740103200000|2025-02-21 02:00:00|10618|10613|10615.5|10610.5|10618|10613|10615.3|10610.3|18
1740103500000|2025-02-21 02:05:00|10615.3|10610.3|10613.3|10608.3|10616.3|10611.3|10613.2|10608.2|20
1740103800000|2025-02-21 02:10:00|10613.2|10608.2|10608.9|10603.9|10613.2|10608.2|10608.4|10603.4|35
1740104100000|2025-02-21 02:15:00|10609.1|10604.1|10605.6|10600.6|10609.8|10604.8|10605.6|10600.6|22
1740104400000|2025-02-21 02:20:00|10605.7|10600.7|10607.2|10602.2|10608.7|10603.7|10605.7|10600.7|12
1740104700000|2025-02-21 02:25:00|10607.3|10602.3|10613.9|10608.9|10614.1|10609.1|10607.1|10602.1|31
1740105000000|2025-02-21 02:30:00|10614.1|10609.1|10613.4|10608.4|10615.7|10610.7|10612.6|10607.6|88
1740105300000|2025-02-21 02:35:00|10613.5|10608.5|10613.8|10608.8|10614.7|10609.7|10612.3|10607.3|24
1740105600000|2025-02-21 02:40:00|10614|10609|10611.5|10606.5|10614.2|10609.2|10610.9|10605.9|15
1740105900000|2025-02-21 02:45:00|10611.4|10606.4|10607.9|10602.9|10611.8|10606.8|10607.9|10602.9|21
1740106200000|2025-02-21 02:50:00|10608|10603|10606.4|10601.4|10609.7|10604.7|10606.4|10601.4|32
1740106500000|2025-02-21 02:55:00|10606.2|10601.2|10606.6|10601.6|10607.7|10602.7|10605.4|10600.4|29
1740106800000|2025-02-21 03:00:00|10606.2|10601.2|10606.8|10601.8|10607.6|10602.6|10605.2|10600.2|175
1740107100000|2025-02-21 03:05:00|10606.7|10601.7|10605.3|10600.3|10607.6|10602.6|10604.8|10599.8|26
1740107400000|2025-02-21 03:10:00|10605.4|10600.4|10606.4|10601.4|10607.8|10602.8|10604.1|10599.1|19
1740107700000|2025-02-21 03:15:00|10606.3|10601.3|10606.2|10601.2|10606.6|10601.6|10604.8|10599.8|26
1740108000000|2025-02-21 03:20:00|10606.1|10601.1|10607.1|10602.1|10607.3|10602.3|10605.8|10600.8|9
1740108300000|2025-02-21 03:25:00|10607.2|10602.2|10605.4|10600.4|10607.4|10602.4|10605.3|10600.3|3
1740108600000|2025-02-21 03:30:00|10605.6|10600.6|10606.1|10601.1|10606.2|10601.2|10604.4|10599.4|20
1740108900000|2025-02-21 03:35:00|10606.2|10601.2|10605.7|10600.7|10606.9|10601.9|10605.6|10600.6|11
1740109200000|2025-02-21 03:40:00|10606.1|10601.1|10606.1|10601.1|10606.1|10601.1|10604.7|10599.7|33
1740109500000|2025-02-21 03:45:00|10606.2|10601.2|10605.1|10600.1|10606.4|10601.4|10604.6|10599.6|24
1740109800000|2025-02-21 03:50:00|10605|10600|10603.8|10598.8|10605.1|10600.1|10603.6|10598.6|8
1740110100000|2025-02-21 03:55:00|10603.4|10598.4|10604.8|10599.8|10606.2|10601.2|10603.4|10598.4|9
1740110400000|2025-02-21 04:00:00|10604.9|10599.9|10603.6|10598.6|10605.8|10600.8|10603.3|10598.3|4
1740110700000|2025-02-21 04:05:00|10603.7|10598.7|10602.8|10597.8|10604.4|10599.4|10602.8|10597.8|10
1740111000000|2025-02-21 04:10:00|10602.7|10597.7|10602.8|10597.8|10603.6|10598.6|10601.8|10596.8|2
1740111300000|2025-02-21 04:15:00|10602.7|10597.7|10602.1|10597.1|10603.1|10598.1|10601.8|10596.8|5
1740111600000|2025-02-21 04:20:00|10602.3|10597.3|10602.8|10597.8|10603.1|10598.1|10602.3|10597.3|4
1740111900000|2025-02-21 04:25:00|10602.9|10597.9|10603.8|10598.8|10603.8|10598.8|10602.8|10597.8|1
1740112200000|2025-02-21 04:30:00|10603.2|10598.2|10603.1|10598.1|10603.8|10598.8|10602.8|10597.8|2
1740112500000|2025-02-21 04:35:00|10602.8|10597.8|10602.8|10597.8|10603.2|10598.2|10602.3|10597.3|7
1740112800000|2025-02-21 04:40:00|10602.6|10597.6|10604.6|10599.6|10604.7|10599.7|10602.3|10597.3|1
1740113100000|2025-02-21 04:45:00|10604.7|10599.7|10607.2|10602.2|10607.2|10602.2|10604.7|10599.7|7
1740113400000|2025-02-21 04:50:00|10607|10602|10606.6|10601.6|10607|10602|10606.3|10601.3|4
1740113700000|2025-02-21 04:55:00|10606.8|10601.8|10607.8|10602.8|10609.3|10604.3|10606.3|10601.3|21
1740114000000|2025-02-21 05:00:00|10607.5|10602.5|10608.6|10603.6|10608.8|10603.8|10606.8|10601.8|4
1740114300000|2025-02-21 05:05:00|10608.8|10603.8|10611|10606|10611.3|10606.3|10608.3|10603.3|22
1740114600000|2025-02-21 05:10:00|10611.3|10606.3|10610.8|10605.8|10611.6|10606.6|10610.8|10605.8|7
1740114900000|2025-02-21 05:15:00|10610.5|10605.5|10609.8|10604.8|10610.6|10605.6|10608.8|10603.8|1
1740115200000|2025-02-21 05:20:00|10609.9|10604.9|10611.1|10606.1|10611.2|10606.2|10609.6|10604.6|4
1740115500000|2025-02-21 05:25:00|10611|10606|10610.8|10605.8|10611.2|10606.2|10610.3|10605.3|12
1740115800000|2025-02-21 05:30:00|10610.3|10605.3|10611|10606|10611.8|10606.8|10610.3|10605.3|16
1740116100000|2025-02-21 05:35:00|10610.8|10605.8|10611.4|10606.4|10611.4|10606.4|10610.3|10605.3|18
1740116400000|2025-02-21 05:40:00|10611.3|10606.3|10611.7|10606.7|10612|10607|10611.1|10606.1|12
1740116700000|2025-02-21 05:45:00|10611.8|10606.8|10611.9|10606.9|10612.3|10607.3|10611.4|10606.4|14
1740117000000|2025-02-21 05:50:00|10612.1|10607.1|10614.5|10609.5|10615.7|10610.7|10612.1|10607.1|11
1740117300000|2025-02-21 05:55:00|10614.3|10609.3|10613.8|10608.8|10614.3|10609.3|10613.3|10608.3|6
1740117600000|2025-02-21 06:00:00|10613.9|10608.9|10613.5|10608.5|10614.1|10609.1|10612.3|10607.3|9
1740117900000|2025-02-21 06:05:00|10613.3|10608.3|10614.1|10609.1|10614.8|10609.8|10613.3|10608.3|33
1740118200000|2025-02-21 06:10:00|10613.8|10608.8|10614.1|10609.1|10615.1|10610.1|10612.8|10607.8|15
1740118500000|2025-02-21 06:15:00|10613.8|10608.8|10615.1|10610.1|10615.6|10610.6|10613.7|10608.7|10
1740118800000|2025-02-21 06:20:00|10615.3|10610.3|10616.3|10611.3|10617.3|10612.3|10614.8|10609.8|35
1740119100000|2025-02-21 06:25:00|10616.6|10611.6|10617.1|10612.1|10618.6|10613.6|10616.3|10611.3|46
1740119400000|2025-02-21 06:30:00|10616.8|10611.8|10615.3|10610.3|10617.1|10612.1|10615.3|10610.3|30
1740119700000|2025-02-21 06:35:00|10615.1|10610.1|10613.6|10608.6|10615.4|10610.4|10613.6|10608.6|13
1740120000000|2025-02-21 06:40:00|10613.9|10608.9|10615.4|10610.4|10615.9|10610.9|10613.6|10608.6|14
1740120300000|2025-02-21 06:45:00|10615.6|10610.6|10616.3|10611.3|10616.6|10611.6|10615.1|10610.1|4
1740120600000|2025-02-21 06:50:00|10616.2|10611.2|10615.6|10610.6|10616.6|10611.6|10614.1|10609.1|4
1740120900000|2025-02-21 06:55:00|10615.7|10610.7|10617.4|10612.4|10618.1|10613.1|10615.6|10610.6|19
1740121200000|2025-02-21 07:00:00|10616.9|10611.9|10612.3|10607.3|10616.9|10611.9|10612.3|10607.3|93
1740121500000|2025-02-21 07:05:00|10612.4|10607.4|10611.9|10606.9|10613.3|10608.3|10611.5|10606.5|41
1740121800000|2025-02-21 07:10:00|10611.8|10606.8|10611.1|10606.1|10612.1|10607.1|10608.7|10603.7|51
1740122100000|2025-02-21 07:15:00|10611|10606|10610.1|10605.1|10611.1|10606.1|10609.6|10604.6|26
1740122400000|2025-02-21 07:20:00|10610|10605|10610.1|10605.1|10611.4|10606.4|10609.3|10604.3|39
1740122700000|2025-02-21 07:25:00|10610.2|10605.2|10610.7|10605.7|10611.6|10606.6|10609.6|10604.6|17
1740123000000|2025-02-21 07:30:00|10611|10606|10611.6|10606.6|10612.6|10607.6|10611|10606|18
1740123300000|2025-02-21 07:35:00|10611.4|10606.4|10613.7|10608.7|10614.9|10609.9|10610.6|10605.6|43
1740123600000|2025-02-21 07:40:00|10613.6|10608.6|10612.2|10607.2|10615.4|10610.4|10612.1|10607.1|97
1740123900000|2025-02-21 07:45:00|10612.4|10607.4|10611.6|10606.6|10613.1|10608.1|10610.6|10605.6|37
1740124200000|2025-02-21 07:50:00|10611.7|10606.7|10612.4|10607.4|10612.7|10607.7|10610.1|10605.1|42
1740124500000|2025-02-21 07:55:00|10612.6|10607.6|10614.8|10609.8|10615.1|10610.1|10612.2|10607.2|26
1740124800000|2025-02-21 08:00:00|10614.9|10609.9|10614.9|10609.9|10615.9|10610.9|10613.6|10608.6|51
1740125100000|2025-02-21 08:05:00|10615.1|10610.1|10613.6|10608.6|10615.9|10610.9|10613.1|10608.1|51
1740125400000|2025-02-21 08:10:00|10613.4|10608.4|10614.3|10609.3|10616.1|10611.1|10613.1|10608.1|33
1740125700000|2025-02-21 08:15:00|10614.2|10609.2|10626.6|10621.6|10631.7|10626.7|10612.9|10607.9|223
1740126000000|2025-02-21 08:20:00|10626.8|10621.8|10625.8|10620.8|10629.8|10624.8|10625.1|10620.1|87
1740126300000|2025-02-21 08:25:00|10625.9|10620.9|10629.3|10624.3|10629.3|10624.3|10624.6|10619.6|54
1740126600000|2025-02-21 08:30:00|10628.9|10623.9|10622.5|10617.5|10628.9|10623.9|10620.3|10615.3|133
1740126900000|2025-02-21 08:35:00|10622.6|10617.6|10619.1|10614.1|10622.6|10617.6|10618.9|10613.9|61
1740127200000|2025-02-21 08:40:00|10619.3|10614.3|10620.3|10615.3|10620.3|10615.3|10616.4|10611.4|82
1740127500000|2025-02-21 08:45:00|10620.4|10615.4|10620.1|10615.1|10622.3|10617.3|10619.6|10614.6|39
1740127800000|2025-02-21 08:50:00|10620.2|10615.2|10624.5|10619.5|10624.8|10619.8|10619.8|10614.8|70
1740128100000|2025-02-21 08:55:00|10624.1|10619.1|10625.6|10620.6|10625.9|10620.9|10624.1|10619.1|54
1740128400000|2025-02-21 09:00:00|10625.4|10620.4|10623.4|10618.4|10626.5|10621.5|10622.3|10617.3|66
1740128700000|2025-02-21 09:05:00|10623.6|10618.6|10622.8|10617.8|10624.3|10619.3|10621.8|10616.8|60
1740129000000|2025-02-21 09:10:00|10622.9|10617.9|10627.6|10622.6|10627.8|10622.8|10622.6|10617.6|59
1740129300000|2025-02-21 09:15:00|10627.7|10622.7|10631.1|10626.1|10631.1|10626.1|10627.7|10622.7|45
1740129600000|2025-02-21 09:20:00|10631.2|10626.2|10628.9|10623.9|10631.6|10626.6|10628.6|10623.6|45
1740129900000|2025-02-21 09:25:00|10628.7|10623.7|10629.1|10624.1|10630.2|10625.2|10628.3|10623.3|41
1740130200000|2025-02-21 09:30:00|10629.3|10624.3|10626.4|10621.4|10630.8|10625.8|10625.1|10620.1|85
1740130500000|2025-02-21 09:35:00|10626.8|10621.8|10626.3|10621.3|10627.4|10622.4|10625.1|10620.1|56
1740130800000|2025-02-21 09:40:00|10626.4|10621.4|10627.9|10622.9|10628.1|10623.1|10625.6|10620.6|24
1740131100000|2025-02-21 09:45:00|10628|10623|10632.4|10627.4|10632.6|10627.6|10628|10623|38
1740131400000|2025-02-21 09:50:00|10632.6|10627.6|10633.2|10628.2|10633.7|10628.7|10631.4|10626.4|37
1740131700000|2025-02-21 09:55:00|10633.3|10628.3|10632.2|10627.2|10634|10629|10631.9|10626.9|60
1740132000000|2025-02-21 10:00:00|10631.9|10626.9|10631.4|10626.4|10632.6|10627.6|10631.1|10626.1|38
1740132300000|2025-02-21 10:05:00|10631.2|10626.2|10634.2|10629.2|10634.2|10629.2|10630.8|10625.8|46
1740132600000|2025-02-21 10:10:00|10633.7|10628.7|10634|10629|10634.8|10629.8|10633.2|10628.2|27
1740132900000|2025-02-21 10:15:00|10634.1|10629.1|10630.7|10625.7|10634.1|10629.1|10630.7|10625.7|106
1740133200000|2025-02-21 10:20:00|10630.8|10625.8|10629.1|10624.1|10630.9|10625.9|10628.2|10623.2|52
1740133500000|2025-02-21 10:25:00|10629.2|10624.2|10628.5|10623.5|10629.5|10624.5|10628.2|10623.2|22
1740133800000|2025-02-21 10:30:00|10628.8|10623.8|10630.4|10625.4|10630.6|10625.6|10628.8|10623.8|28
1740134100000|2025-02-21 10:35:00|10630.5|10625.5|10630.3|10625.3|10631.5|10626.5|10629.8|10624.8|29
1740134400000|2025-02-21 10:40:00|10630.4|10625.4|10630.8|10625.8|10631.5|10626.5|10629.5|10624.5|34
1740134700000|2025-02-21 10:45:00|10631|10626|10631.2|10626.2|10631.9|10626.9|10630.3|10625.3|30
1740135000000|2025-02-21 10:50:00|10631.5|10626.5|10630.7|10625.7|10631.8|10626.8|10630.2|10625.2|9
1740135300000|2025-02-21 10:55:00|10630.5|10625.5|10633.2|10628.2|10633.3|10628.3|10630.1|10625.1|20
1740135600000|2025-02-21 11:00:00|10633|10628|10634.7|10629.7|10635.2|10630.2|10633|10628|11
1740135900000|2025-02-21 11:05:00|10634.5|10629.5|10633.7|10628.7|10635.2|10630.2|10633.4|10628.4|1
1740136200000|2025-02-21 11:10:00|10633.5|10628.5|10631.9|10626.9|10633.8|10628.8|10631.7|10626.7|12
1740136500000|2025-02-21 11:15:00|10632|10627|10631.4|10626.4|10632.5|10627.5|10631.3|10626.3|6
1740136800000|2025-02-21 11:20:00|10631.6|10626.6|10630.5|10625.5|10632.8|10627.8|10630.5|10625.5|26
1740137100000|2025-02-21 11:25:00|10630.2|10625.2|10628.8|10623.8|10630.5|10625.5|10628.3|10623.3|23
1740137400000|2025-02-21 11:30:00|10629.2|10624.2|10627.3|10622.3|10629.3|10624.3|10627.2|10622.2|1
1740137700000|2025-02-21 11:35:00|10627.2|10622.2|10625.8|10620.8|10628.7|10623.7|10625.7|10620.7|24
1740138000000|2025-02-21 11:40:00|10626|10621|10628|10623|10628|10623|10625.2|10620.2|38
1740138300000|2025-02-21 11:45:00|10628.2|10623.2|10627.3|10622.3|10628.7|10623.7|10627.2|10622.2|9
1740138600000|2025-02-21 11:50:00|10627.7|10622.7|10628.3|10623.3|10628.7|10623.7|10627|10622|54
1740138900000|2025-02-21 11:55:00|10628.5|10623.5|10629.8|10624.8|10630|10625|10627.7|10622.7|34
1740139200000|2025-02-21 12:00:00|10629.7|10624.7|10629.8|10624.8|10630|10625|10628.5|10623.5|41
1740139500000|2025-02-21 12:05:00|10630|10625|10632.7|10627.7|10633|10628|10629.8|10624.8|50
1740139800000|2025-02-21 12:10:00|10632.8|10627.8|10637.2|10632.2|10638|10633|10632.7|10627.7|49
1740140100000|2025-02-21 12:15:00|10637|10632|10633.8|10628.8|10637|10632|10633.7|10628.7|17
1740140400000|2025-02-21 12:20:00|10634|10629|10633.3|10628.3|10635.2|10630.2|10633.1|10628.1|13
1740140700000|2025-02-21 12:25:00|10633.5|10628.5|10631|10626|10633.5|10628.5|10630.7|10625.7|13
1740141000000|2025-02-21 12:30:00|10631.2|10626.2|10631.7|10626.7|10632.7|10627.7|10630.7|10625.7|15
1740141300000|2025-02-21 12:35:00|10631.8|10626.8|10633.5|10628.5|10634.3|10629.3|10631.7|10626.7|27
1740141600000|2025-02-21 12:40:00|10633.3|10628.3|10632|10627|10634.2|10629.2|10631.8|10626.8|21
1740141900000|2025-02-21 12:45:00|10632.2|10627.2|10636.2|10631.2|10636.2|10631.2|10630.2|10625.2|35
1740142200000|2025-02-21 12:50:00|10636.3|10631.3|10636.7|10631.7|10637.8|10632.8|10636.2|10631.2|42
1740142500000|2025-02-21 12:55:00|10636.8|10631.8|10637.5|10632.5|10638.8|10633.8|10636.7|10631.7|47
1740142800000|2025-02-21 13:00:00|10637.7|10632.7|10636.8|10631.8|10638|10633|10635.7|10630.7|72
1740143100000|2025-02-21 13:05:00|10637|10632|10635.3|10630.3|10637|10632|10634|10629|51
1740143400000|2025-02-21 13:10:00|10635.5|10630.5|10634.7|10629.7|10636|10631|10634|10629|46
1740143700000|2025-02-21 13:15:00|10634.6|10629.6|10635.7|10630.7|10638.1|10633.1|10634.5|10629.5|126
1740144000000|2025-02-21 13:20:00|10636|10631|10633.2|10628.2|10636|10631|10632.2|10627.2|62
1740144300000|2025-02-21 13:25:00|10633.3|10628.3|10632.2|10627.2|10634|10629|10631.7|10626.7|53
1740144600000|2025-02-21 13:30:00|10632|10627|10630.2|10625.2|10632.4|10627.4|10630.2|10625.2|88
1740144900000|2025-02-21 13:35:00|10630.3|10625.3|10628.5|10623.5|10631.5|10626.5|10628.4|10623.4|103
1740145200000|2025-02-21 13:40:00|10628.2|10623.2|10628.9|10623.9|10628.9|10623.9|10626.5|10621.5|61
1740145500000|2025-02-21 13:45:00|10628.7|10623.7|10625.8|10620.8|10628.7|10623.7|10625.7|10620.7|77
1740145800000|2025-02-21 13:50:00|10626|10621|10626.7|10621.7|10628.8|10623.8|10625.7|10620.7|73
1740146100000|2025-02-21 13:55:00|10626.8|10621.8|10626.7|10621.7|10627.7|10622.7|10625.2|10620.2|35
1740146400000|2025-02-21 14:00:00|10626.8|10621.8|10625|10620|10627|10622|10622.3|10617.3|112
1740146700000|2025-02-21 14:05:00|10624.9|10619.9|10625.2|10620.2|10628.2|10623.2|10623.7|10618.7|80
1740147000000|2025-02-21 14:10:00|10625.1|10620.1|10626.2|10621.2|10627.9|10622.9|10624.5|10619.5|52
1740147300000|2025-02-21 14:15:00|10626|10621|10626.7|10621.7|10627.2|10622.2|10625.7|10620.7|59
1740147600000|2025-02-21 14:20:00|10626.5|10621.5|10627.7|10622.7|10629.5|10624.5|10626.2|10621.2|59
1740147900000|2025-02-21 14:25:00|10627.2|10622.2|10622.5|10617.5|10627.3|10622.3|10622.4|10617.4|70
1740148200000|2025-02-21 14:30:00|10622.7|10617.7|10623.2|10618.2|10624.2|10619.2|10620.7|10615.7|59
1740148500000|2025-02-21 14:35:00|10623.1|10618.1|10624|10619|10628.2|10623.2|10622.2|10617.2|118
1740148800000|2025-02-21 14:40:00|10624.2|10619.2|10622|10617|10624.3|10619.3|10621.2|10616.2|68
1740149100000|2025-02-21 14:45:00|10622.2|10617.2|10615.2|10610.2|10623.2|10617.2|10606.7|10601.7|294
1740149400000|2025-02-21 14:50:00|10614.9|10609.9|10611.5|10606.5|10616.7|10611.7|10609.9|10604.9|120
1740149700000|2025-02-21 14:55:00|10611.7|10606.7|10614.8|10609.8|10616.9|10611.9|10611.2|10606.2|116
1740150000000|2025-02-21 15:00:00|10615|10610|10618.3|10613.3|10618.4|10613.4|10610.9|10605.9|169
1740150300000|2025-02-21 15:05:00|10618.2|10613.2|10618.8|10613.8|10622.9|10617.9|10614.2|10609.2|162
1740150600000|2025-02-21 15:10:00|10618.5|10613.5|10625|10620|10625.3|10620.3|10618.4|10613.4|123
1740150900000|2025-02-21 15:15:00|10625.1|10620.1|10627.3|10622.3|10629.8|10624.8|10624.1|10619.1|242
1740151200000|2025-02-21 15:20:00|10627.4|10622.4|10634|10629|10634.9|10629.9|10626.5|10621.5|112
1740151500000|2025-02-21 15:25:00|10633.6|10628.6|10634.6|10629.6|10634.8|10629.8|10631|10626|78
1740151800000|2025-02-21 15:30:00|10634.8|10629.8|10632.5|10627.5|10636.1|10631.1|10632.5|10627.5|74
1740152100000|2025-02-21 15:35:00|10632.3|10627.3|10633.8|10628.8|10633.9|10628.9|10630.5|10625.5|83
1740152400000|2025-02-21 15:40:00|10633.9|10628.9|10634.8|10629.8|10635|10630|10632.5|10627.5|40
1740152700000|2025-02-21 15:45:00|10634.6|10629.6|10630.5|10625.5|10634.8|10629.8|10630.3|10625.3|59
1740153000000|2025-02-21 15:50:00|10630.6|10625.6|10630.2|10625.2|10632.4|10627.4|10627.6|10622.6|37
1740153300000|2025-02-21 15:55:00|10630.3|10625.3|10633.3|10628.3|10634|10629|10630|10625|69
1740153600000|2025-02-21 16:00:00|10633.1|10628.1|10632.8|10627.8|10635|10630|10630.5|10625.5|59
1740153900000|2025-02-21 16:05:00|10633|10628|10632.4|10627.4|10633.5|10628.5|10631|10626|15
1740154200000|2025-02-21 16:10:00|10632.6|10627.6|10632|10627|10633.5|10628.5|10631.6|10626.6|46
1740154500000|2025-02-21 16:15:00|10632.4|10627.4|10632.9|10627.9|10633.5|10628.5|10631.9|10626.9|39
1740154800000|2025-02-21 16:20:00|10633|10628|10633.6|10628.6|10634.3|10629.3|10631.4|10626.4|51
1740155100000|2025-02-21 16:25:00|10633.8|10628.8|10633.6|10628.6|10634.8|10629.8|10632.1|10627.1|62
1740155400000|2025-02-21 16:30:00|10633.8|10628.8|10630.5|10625.5|10634.3|10629.3|10630|10625|71
1740155700000|2025-02-21 16:35:00|10630.6|10625.6|10631.1|10626.1|10631.9|10626.9|10630|10625|45
1740156000000|2025-02-21 16:40:00|10631|10626|10629.3|10624.3|10631.5|10626.5|10629.3|10624.3|19
1740156300000|2025-02-21 16:45:00|10629.5|10624.5|10634.5|10629.5|10635|10630|10629.3|10624.3|35
1740156600000|2025-02-21 16:50:00|10634.6|10629.6|10635.5|10630.5|10635.8|10630.8|10634.4|10629.4|23
1740156900000|2025-02-21 16:55:00|10635.6|10630.6|10631.1|10626.1|10635.8|10630.8|10631|10626|33
1740157200000|2025-02-21 17:00:00|10631|10626|10628.6|10623.6|10631.1|10626.1|10627.1|10622.1|44
1740157500000|2025-02-21 17:05:00|10628.5|10623.5|10631.1|10626.1|10631.9|10626.9|10628.3|10623.3|24
1740157800000|2025-02-21 17:10:00|10631|10626|10631.1|10626.1|10632.4|10627.4|10630.9|10625.9|15
1740158100000|2025-02-21 17:15:00|10631.4|10626.4|10630.4|10625.4|10632.3|10627.3|10630.1|10625.1|17
1740158400000|2025-02-21 17:20:00|10630.6|10625.6|10629.3|10624.3|10631.2|10626.2|10627.6|10622.6|46
1740158700000|2025-02-21 17:25:00|10629.2|10624.2|10627.5|10622.5|10629.2|10624.2|10627.1|10622.1|22
1740159000000|2025-02-21 17:30:00|10627.3|10622.3|10628.2|10623.2|10629.2|10624.2|10626.9|10621.9|19
1740159300000|2025-02-21 17:35:00|10628.1|10623.1|10629.2|10624.2|10629.4|10624.4|10627.3|10622.3|20
1740159600000|2025-02-21 17:40:00|10629.4|10624.4|10624.2|10619.2|10629.4|10624.4|10623.7|10618.7|46
1740159900000|2025-02-21 17:45:00|10624.3|10619.3|10623.7|10618.7|10624.7|10619.7|10622.3|10617.3|45
1740160200000|2025-02-21 17:50:00|10623.6|10618.6|10623.9|10618.9|10624|10619|10621.5|10616.5|95
1740160500000|2025-02-21 17:55:00|10623.7|10618.7|10623.9|10618.9|10625.4|10620.4|10623.4|10618.4|33
1740160800000|2025-02-21 18:00:00|10623.7|10618.7|10622.9|10617.9|10625.7|10620.7|10622.9|10617.9|28
1740161100000|2025-02-21 18:05:00|10622.5|10617.5|10620.4|10615.4|10624|10619|10619.9|10614.9|61
1740161400000|2025-02-21 18:10:00|10620|10615|10624.9|10619.9|10624.9|10619.9|10618.7|10613.7|66
1740161700000|2025-02-21 18:15:00|10624.8|10619.8|10627|10622|10627.9|10622.9|10624.3|10619.3|42
1740162000000|2025-02-21 18:20:00|10627.2|10622.2|10627.6|10622.6|10628.6|10623.6|10625.4|10620.4|43
1740162300000|2025-02-21 18:25:00|10627.7|10622.7|10627.6|10622.6|10629.6|10624.6|10626.3|10621.3|55
1740162600000|2025-02-21 18:30:00|10627.8|10622.8|10632.7|10627.7|10632.9|10627.9|10627.8|10622.8|86
1740162900000|2025-02-21 18:35:00|10632.6|10627.6|10628.9|10623.9|10632.9|10627.9|10628.3|10623.3|45
1740163200000|2025-02-21 18:40:00|10628.8|10623.8|10626.3|10621.3|10628.9|10623.9|10625.6|10620.6|13
1740163500000|2025-02-21 18:45:00|10626.1|10621.1|10625.6|10620.6|10627.3|10622.3|10624.1|10619.1|15
1740163800000|2025-02-21 18:50:00|10625.5|10620.5|10629.1|10624.1|10629.3|10624.3|10625.1|10620.1|21
1740164100000|2025-02-21 18:55:00|10629.3|10624.3|10626.1|10621.1|10629.6|10624.6|10626|10621|16
1740164400000|2025-02-21 19:00:00|10626.5|10621.5|10625.5|10620.5|10626.8|10621.8|10624.6|10619.6|24
1740164700000|2025-02-21 19:05:00|10625.6|10620.6|10626.6|10621.6|10627.4|10622.4|10625.4|10620.4|14
1740165000000|2025-02-21 19:10:00|10626.5|10621.5|10622.1|10617.1|10626.5|10621.5|10621.9|10616.9|34
1740165300000|2025-02-21 19:15:00|10621.9|10616.9|10622.5|10617.5|10623.6|10618.6|10621.8|10616.8|41
1740165600000|2025-02-21 19:20:00|10622.3|10617.3|10621.1|10616.1|10623.1|10618.1|10621.1|10616.1|24
1740165900000|2025-02-21 19:25:00|10621.6|10616.6|10622.1|10617.1|10622.6|10617.6|10620.6|10615.6|19
1740166200000|2025-02-21 19:30:00|10621.9|10616.9|10622.3|10617.3|10622.8|10617.8|10620.3|10615.3|30
1740166500000|2025-02-21 19:35:00|10622.1|10617.1|10622.8|10617.8|10624.1|10619.1|10621.8|10616.8|24
1740166800000|2025-02-21 19:40:00|10623|10618|10624.1|10619.1|10626.1|10621.1|10622|10617|33
1740167100000|2025-02-21 19:45:00|10624.3|10619.3|10624.8|10619.8|10625.3|10620.3|10623.3|10618.3|14
1740167400000|2025-02-21 19:50:00|10625|10620|10625.4|10620.4|10626.2|10621.2|10623.3|10618.3|30
1740167700000|2025-02-21 19:55:00|10625.3|10620.3|10624.6|10619.6|10627.1|10622.1|10624.3|10619.3|220
1740168000000|2025-02-21 20:00:00|10625.4|10620.4|10624.5|10619.5|10626.1|10621.1|10624.5|10619.5|41
1740168300000|2025-02-21 20:05:00|10624.6|10619.6|10623.3|10618.3|10624.6|10619.6|10623.1|10618.1|9
1740168600000|2025-02-21 20:10:00|10622.9|10617.9|10623.6|10618.6|10624.5|10619.5|10622.6|10617.6|9
1740168900000|2025-02-21 20:15:00|10623.5|10618.5|10624.2|10619.2|10624.3|10619.3|10623.2|10618.2|29
1740169200000|2025-02-21 20:20:00|10624.4|10619.4|10623.7|10618.7|10624.7|10619.7|10623.2|10618.2|22
1740169500000|2025-02-21 20:25:00|10623.8|10618.8|10624.2|10619.2|10624.6|10619.6|10623.6|10618.6|50
1740169800000|2025-02-21 20:30:00|10623.9|10618.9|10626.5|10621.5|10626.7|10621.7|10623.7|10618.7|53
1740170100000|2025-02-21 20:35:00|10626.7|10621.7|10625.7|10620.7|10627.2|10622.2|10625.4|10620.4|32
1740170400000|2025-02-21 20:40:00|10625.6|10620.6|10626.2|10621.2|10626.2|10621.2|10624.7|10619.7|22
1740170700000|2025-02-21 20:45:00|10626.4|10621.4|10626.1|10621.1|10626.8|10621.8|10625.6|10620.6|70
1740171000000|2025-02-21 20:50:00|10626.2|10621.2|10626.5|10621.5|10627.6|10622.6|10626.1|10621.1|45
1740171300000|2025-02-21 20:55:00|10626.6|10621.6|10626.5|10621.5|10629.3|10624.3|10626.2|10621.2|238
1740171600000|2025-02-21 21:00:00|10626.6|10621.6|10625.5|10620.5|10626.6|10621.6|10625.2|10620.2|20
1740171900000|2025-02-21 21:05:00|10625.7|10620.7|10627|10622|10627.5|10622.5|10625.7|10620.7|11
1740172200000|2025-02-21 21:10:00|10627.1|10622.1|10627.1|10622.1|10627.5|10622.5|10626.5|10621.5|8
1740172500000|2025-02-21 21:15:00|10627.5|10622.5|10627.5|10622.5|10628.3|10623.3|10627|10622|4
1740172800000|2025-02-21 21:20:00|10627.6|10622.6|10627.8|10622.8|10628|10623|10627.5|10622.5|4
1740173100000|2025-02-21 21:25:00|10628|10623|10627.8|10622.8|10628.5|10623.5|10627.5|10622.5|7
1740173400000|2025-02-21 21:30:00|10627.7|10622.7|10628.3|10623.3|10628.3|10623.3|10627.5|10622.5|6
1740173700000|2025-02-21 21:35:00|10628.2|10623.2|10628.8|10623.8|10628.9|10623.9|10627.7|10622.7|3
1740174000000|2025-02-21 21:40:00|10628.5|10623.5|10628.2|10623.2|10628.8|10623.8|10627.8|10622.8|5
1740174300000|2025-02-21 21:45:00|10628|10623|10628.8|10623.8|10629.5|10624.5|10627.5|10622.5|1
1740174600000|2025-02-21 21:50:00|10628.7|10623.7|10629.3|10624.3|10629.8|10624.8|10628.7|10623.7|0
1740174900000|2025-02-21 21:55:00|10629|10624|10628|10619|10629.3|10624.3|10626|10619|17
1740351600000|2025-02-23 23:00:00|10618|10613|10612.4|10607.4|10619.3|10614.3|10611.2|10606.2|31
1740351900000|2025-02-23 23:05:00|10612.6|10607.6|10612.8|10607.8|10614.8|10609.8|10612.1|10607.1|15
1740352200000|2025-02-23 23:10:00|10612.5|10607.5|10612.5|10607.5|10614.5|10609.5|10608.6|10603.6|23
1740352500000|2025-02-23 23:15:00|10612.7|10607.7|10613.9|10608.9|10614.6|10609.6|10611.4|10606.4|7
1740352800000|2025-02-23 23:20:00|10613.8|10608.8|10612.4|10607.4|10613.8|10608.8|10611.9|10606.9|11
1740353100000|2025-02-23 23:25:00|10612.3|10607.3|10612.2|10607.2|10613.6|10608.6|10610.9|10605.9|8
1740353400000|2025-02-23 23:30:00|10612.4|10607.4|10612.9|10607.9|10613.9|10608.9|10611.7|10606.7|17
1740353700000|2025-02-23 23:35:00|10612.3|10607.3|10612.2|10607.2|10613.1|10608.1|10611.2|10606.2|6
1740354000000|2025-02-23 23:40:00|10612.4|10607.4|10609.4|10604.4|10612.7|10607.7|10609.4|10604.4|25
1740354300000|2025-02-23 23:45:00|10609.7|10604.7|10613.2|10608.2|10613.2|10608.2|10609.6|10604.6|12
1740354600000|2025-02-23 23:50:00|10613.4|10608.4|10615.9|10610.9|10616.2|10611.2|10613.2|10608.2|3
1740354900000|2025-02-23 23:55:00|10615.7|10610.7|10617.9|10612.9|10618.4|10613.4|10615.7|10610.7|6
1740355200000|2025-02-24 00:00:00|10617.6|10612.6|10616.4|10611.4|10619.2|10614.2|10616.4|10611.4|8
1740355500000|2025-02-24 00:05:00|10616.3|10611.3|10614.2|10609.2|10616.4|10611.4|10612.4|10607.4|4
1740355800000|2025-02-24 00:10:00|10614.4|10609.4|10610.7|10605.7|10614.9|10609.9|10610.7|10605.7|9
1740356100000|2025-02-24 00:15:00|10611.1|10606.1|10603.1|10598.1|10611.7|10606.7|10602.9|10597.9|81
1740356400000|2025-02-24 00:20:00|10602.6|10597.6|10599.7|10594.7|10602.6|10597.6|10598.4|10593.4|16
1740356700000|2025-02-24 00:25:00|10599.6|10594.6|10597.1|10592.1|10599.6|10594.6|10595.4|10590.4|10
1740357000000|2025-02-24 00:30:00|10596.9|10591.9|10598.7|10593.7|10599.3|10594.3|10593.8|10588.8|22
1740357300000|2025-02-24 00:35:00|10599.3|10594.3|10600.8|10595.8|10601.6|10596.6|10596.4|10591.4|15
1740357600000|2025-02-24 00:40:00|10600.7|10595.7|10599.9|10594.9|10601.4|10596.4|10599.6|10594.6|11
1740357900000|2025-02-24 00:45:00|10599.8|10594.8|10592.8|10587.8|10599.9|10594.9|10592.4|10587.4|14
1740358200000|2025-02-24 00:50:00|10592.6|10587.6|10590.7|10585.7|10593.7|10588.7|10589.7|10584.7|138
1740358500000|2025-02-24 00:55:00|10590.9|10585.9|10590.8|10585.8|10593|10588|10587.2|10582.2|28
1740358800000|2025-02-24 01:00:00|10591|10586|10591.2|10586.2|10593.4|10588.4|10588.2|10583.2|126
1740359100000|2025-02-24 01:05:00|10591.7|10586.7|10587.9|10582.9|10592.1|10587.1|10587.2|10582.2|64
1740359400000|2025-02-24 01:10:00|10588.4|10583.4|10588.4|10583.4|10589.8|10584.8|10586.7|10581.7|51
1740359700000|2025-02-24 01:15:00|10588.6|10583.6|10587.1|10582.1|10591.4|10586.4|10585.7|10580.7|67
1740360000000|2025-02-24 01:20:00|10586.9|10581.9|10589.6|10584.6|10589.7|10584.7|10585.4|10580.4|53
1740360300000|2025-02-24 01:25:00|10589.4|10584.4|10589.5|10584.5|10591.6|10586.6|10588.3|10583.3|39
1740360600000|2025-02-24 01:30:00|10589.1|10584.1|10589.1|10584.1|10594.6|10589.6|10588.8|10583.8|53
1740360900000|2025-02-24 01:35:00|10588.9|10583.9|10588.1|10583.1|10589.4|10584.4|10585.9|10580.9|31
1740361200000|2025-02-24 01:40:00|10588|10583|10582.6|10577.6|10588.1|10583.1|10582.6|10577.6|33
1740361500000|2025-02-24 01:45:00|10582.7|10577.7|10583.3|10578.3|10584|10579|10580.2|10575.2|45
1740361800000|2025-02-24 01:50:00|10583.6|10578.6|10583|10578|10585.3|10580.3|10582.1|10577.1|18
1740362100000|2025-02-24 01:55:00|10583.1|10578.1|10583.1|10578.1|10583.3|10578.3|10581.1|10576.1|15
1740362400000|2025-02-24 02:00:00|10582.9|10577.9|10581.9|10576.9|10583.2|10578.2|10581.6|10576.6|43
1740362700000|2025-02-24 02:05:00|10582.1|10577.1|10582.5|10577.5|10582.6|10577.6|10579.5|10574.5|84
1740363000000|2025-02-24 02:10:00|10582.3|10577.3|10583.6|10578.6|10585|10580|10581|10576|69
1740363300000|2025-02-24 02:15:00|10583.5|10578.5|10585.6|10580.6|10585.6|10580.6|10582.6|10577.6|33
1740363600000|2025-02-24 02:20:00|10585.8|10580.8|10586.1|10581.1|10586.6|10581.6|10583.8|10578.8|43
1740363900000|2025-02-24 02:25:00|10585.9|10580.9|10582.9|10577.9|10587.1|10582.1|10582.8|10577.8|21
1740364200000|2025-02-24 02:30:00|10583.1|10578.1|10581.1|10576.1|10583.1|10578.1|10580.1|10575.1|11
1740364500000|2025-02-24 02:35:00|10580.6|10575.6|10577.3|10572.3|10581.1|10576.1|10577.3|10572.3|31
1740364800000|2025-02-24 02:40:00|10577.4|10572.4|10576|10571|10578|10573|10575.3|10570.3|61
1740365100000|2025-02-24 02:45:00|10575.8|10570.8|10577.5|10572.5|10577.6|10572.6|10575.1|10570.1|45
1740365400000|2025-02-24 02:50:00|10577.6|10572.6|10575.8|10570.8|10578.1|10573.1|10575.3|10570.3|12
1740365700000|2025-02-24 02:55:00|10575.6|10570.6|10578.6|10573.6|10579.3|10574.3|10575|10570|29
1740366000000|2025-02-24 03:00:00|10578.8|10573.8|10580.1|10575.1|10580.7|10575.7|10578.8|10573.8|27
1740366300000|2025-02-24 03:05:00|10580.3|10575.3|10578.6|10573.6|10580.8|10575.8|10577.5|10572.5|21
1740366600000|2025-02-24 03:10:00|10578.5|10573.5|10579.6|10574.6|10580|10575|10577.1|10572.1|25
1740366900000|2025-02-24 03:15:00|10579.5|10574.5|10579|10574|10579.6|10574.6|10576.6|10571.6|30
1740367200000|2025-02-24 03:20:00|10578.1|10573.1|10580.3|10575.3|10580.6|10575.6|10577.6|10572.6|16
1740367500000|2025-02-24 03:25:00|10580.1|10575.1|10582.5|10577.5|10582.8|10577.8|10580.1|10575.1|13
1740367800000|2025-02-24 03:30:00|10582.6|10577.6|10580.5|10575.5|10583.1|10578.1|10580.5|10575.5|7
1740368100000|2025-02-24 03:35:00|10580.3|10575.3|10582.3|10577.3|10583.3|10578.3|10580.1|10575.1|13
1740368400000|2025-02-24 03:40:00|10582.6|10577.6|10580.1|10575.1|10582.8|10577.8|10580.1|10575.1|14
1740368700000|2025-02-24 03:45:00|10579.6|10574.6|10581|10576|10581.3|10576.3|10579.6|10574.6|11
1740369000000|2025-02-24 03:50:00|10580.8|10575.8|10582.6|10577.6|10582.7|10577.7|10579.7|10574.7|16
1740369300000|2025-02-24 03:55:00|10582.5|10577.5|10580.8|10575.8|10582.6|10577.6|10580.1|10575.1|3
1740369600000|2025-02-24 04:00:00|10581.1|10576.1|10582.8|10577.8|10583.3|10578.3|10579.6|10574.6|24
1740369900000|2025-02-24 04:05:00|10582.9|10577.9|10584.3|10579.3|10584.8|10579.8|10582.8|10577.8|48
1740370200000|2025-02-24 04:10:00|10584.4|10579.4|10585.3|10580.3|10586.1|10581.1|10584.4|10579.4|15
1740370500000|2025-02-24 04:15:00|10585.6|10580.6|10585.6|10580.6|10586.6|10581.6|10585.2|10580.2|3
1740370800000|2025-02-24 04:20:00|10585.5|10580.5|10586.7|10581.7|10586.9|10581.9|10585.5|10580.5|11
1740371100000|2025-02-24 04:25:00|10586.8|10581.8|10587.1|10582.1|10587.4|10582.4|10586.2|10581.2|6
1740371400000|2025-02-24 04:30:00|10587.2|10582.2|10586.8|10581.8|10587.4|10582.4|10586.7|10581.7|5
1740371700000|2025-02-24 04:35:00|10587|10582|10587.1|10582.1|10587.7|10582.7|10587|10582|8
1740372000000|2025-02-24 04:40:00|10587|10582|10586.7|10581.7|10587.3|10582.3|10586.5|10581.5|2
1740372300000|2025-02-24 04:45:00|10586.8|10581.8|10587.3|10582.3|10588|10583|10586.2|10581.2|11
1740372600000|2025-02-24 04:50:00|10587.2|10582.2|10587.1|10582.1|10587.3|10582.3|10586.8|10581.8|5
1740372900000|2025-02-24 04:55:00|10587|10582|10585.4|10580.4|10587.1|10582.1|10585.3|10580.3|4
1740373200000|2025-02-24 05:00:00|10585.6|10580.6|10587.4|10582.4|10587.6|10582.6|10585.4|10580.4|54
1740373500000|2025-02-24 05:05:00|10587.6|10582.6|10588.8|10583.8|10590.1|10585.1|10587.6|10582.6|67
1740373800000|2025-02-24 05:10:00|10589|10584|10586.5|10581.5|10590|10585|10586|10581|15
1740374100000|2025-02-24 05:15:00|10586.3|10581.3|10586.5|10581.5|10587.7|10582.7|10586.3|10581.3|28
1740374400000|2025-02-24 05:20:00|10586.3|10581.3|10588.8|10583.8|10589.5|10584.5|10586|10581|29
1740374700000|2025-02-24 05:25:00|10588.7|10583.7|10587|10582|10588.8|10583.8|10586|10581|37
1740375000000|2025-02-24 05:30:00|10586.9|10581.9|10588.5|10583.5|10589.2|10584.2|10586.7|10581.7|17
1740375300000|2025-02-24 05:35:00|10589.1|10584.1|10585.7|10580.7|10589.6|10584.6|10584.8|10579.8|11
1740375600000|2025-02-24 05:40:00|10585.5|10580.5|10585|10580|10586.7|10581.7|10584.5|10579.5|34
1740375900000|2025-02-24 05:45:00|10585.3|10580.3|10588.2|10583.2|10588.3|10583.3|10585.2|10580.2|14
1740376200000|2025-02-24 05:50:00|10588.3|10583.3|10584.5|10579.5|10588.5|10583.5|10584.5|10579.5|14
1740376500000|2025-02-24 05:55:00|10584.6|10579.6|10586.8|10581.8|10587.6|10582.6|10584.6|10579.6|25
1740376800000|2025-02-24 06:00:00|10587|10582|10590.8|10585.8|10590.8|10585.8|10587|10582|12
1740377100000|2025-02-24 06:05:00|10590.7|10585.7|10589.8|10584.8|10591|10586|10589.4|10584.4|5
1740377400000|2025-02-24 06:10:00|10589.7|10584.7|10590|10585|10590.5|10585.5|10589.1|10584.1|11
1740377700000|2025-02-24 06:15:00|10589.9|10584.9|10591.3|10586.3|10591.3|10586.3|10589.4|10584.4|6
1740378000000|2025-02-24 06:20:00|10591.7|10586.7|10592.1|10587.1|10592.5|10587.5|10591.2|10586.2|24
1740378300000|2025-02-24 06:25:00|10592|10587|10592|10587|10593.5|10588.5|10591.6|10586.6|13
1740378600000|2025-02-24 06:30:00|10591.9|10586.9|10592.6|10587.6|10593.1|10588.1|10591.4|10586.4|7
1740378900000|2025-02-24 06:35:00|10593|10588|10593.1|10588.1|10594.1|10589.1|10592|10587|8
1740379200000|2025-02-24 06:40:00|10593.5|10588.5|10596.1|10591.1|10596.6|10591.6|10593.5|10588.5|13
1740379500000|2025-02-24 06:45:00|10596|10591|10599.3|10594.3|10599.6|10594.6|10595.6|10590.6|17
1740379800000|2025-02-24 06:50:00|10599|10594|10594.5|10589.5|10599.1|10594.1|10594.3|10589.3|1
1740380100000|2025-02-24 06:55:00|10594.6|10589.6|10593.1|10588.1|10595.1|10590.1|10592.5|10587.5|4
1740380400000|2025-02-24 07:00:00|10593|10588|10588.5|10583.5|10593.1|10588.1|10588.5|10583.5|44
1740380700000|2025-02-24 07:05:00|10588.3|10583.3|10589.5|10584.5|10590.5|10585.5|10588.1|10583.1|39
1740381000000|2025-02-24 07:10:00|10589.3|10584.3|10590.8|10585.8|10591|10586|10588.3|10583.3|24
1740381300000|2025-02-24 07:15:00|10591|10586|10593.7|10588.7|10594|10589|10591|10586|32
1740381600000|2025-02-24 07:20:00|10593.8|10588.8|10596|10591|10596.5|10591.5|10592.5|10587.5|27
1740381900000|2025-02-24 07:25:00|10596.1|10591.1|10596.6|10591.6|10597.8|10592.8|10594.2|10589.2|20
1740382200000|2025-02-24 07:30:00|10596.5|10591.5|10594.5|10589.5|10596.5|10591.5|10593.5|10588.5|35
1740382500000|2025-02-24 07:35:00|10594.6|10589.6|10605|10600|10606|10601|10594.5|10589.5|52
1740382800000|2025-02-24 07:40:00|10605.5|10600.5|10606.5|10601.5|10606.5|10601.5|10603|10598|31
1740383100000|2025-02-24 07:45:00|10606.6|10601.6|10606.5|10601.5|10608.5|10603.5|10605.3|10600.3|73
1740383400000|2025-02-24 07:50:00|10607|10602|10607|10602|10608|10603|10605.7|10600.7|54
1740383700000|2025-02-24 07:55:00|10607.1|10602.1|10606.2|10601.2|10608.5|10603.5|10605.7|10600.7|59
1740384000000|2025-02-24 08:00:00|10606|10601|10608.1|10603.1|10609.5|10604.5|10605.7|10600.7|77
1740384300000|2025-02-24 08:05:00|10608.5|10603.5|10610.2|10605.2|10614.2|10609.2|10608.5|10603.5|127
1740384600000|2025-02-24 08:10:00|10610.3|10605.3|10610.9|10605.9|10612.9|10607.9|10609.1|10604.1|31
1740384900000|2025-02-24 08:15:00|10611.1|10606.1|10618.6|10613.6|10620.6|10615.6|10610.6|10605.6|126
1740385200000|2025-02-24 08:20:00|10619.1|10614.1|10615.6|10610.6|10619.1|10614.1|10615.6|10610.6|57
1740385500000|2025-02-24 08:25:00|10615.7|10610.7|10614.5|10609.5|10617.3|10612.3|10613.6|10608.6|49
1740385800000|2025-02-24 08:30:00|10614|10609|10611|10606|10614.5|10609.5|10610.5|10605.5|58
1740386100000|2025-02-24 08:35:00|10611.1|10606.1|10615.5|10610.5|10615.7|10610.7|10611|10606|42
1740386400000|2025-02-24 08:40:00|10615.8|10610.8|10615.5|10610.5|10617.5|10612.5|10614|10609|32
1740386700000|2025-02-24 08:45:00|10615.6|10610.6|10611.4|10606.4|10616.8|10611.8|10611|10606|59
1740387000000|2025-02-24 08:50:00|10611.3|10606.3|10610|10605|10612.8|10607.8|10610|10605|48
1740387300000|2025-02-24 08:55:00|10610.1|10605.1|10612.7|10607.7|10613.7|10608.7|10609.5|10604.5|92
1740387600000|2025-02-24 09:00:00|10613.2|10608.2|10612|10607|10615|10610|10611|10606|64
1740387900000|2025-02-24 09:05:00|10612.2|10607.2|10613.2|10608.2|10614.7|10609.7|10611|10606|36
1740388200000|2025-02-24 09:10:00|10613.3|10608.3|10611.5|10606.5|10614.7|10609.7|10611.2|10606.2|17
1740388500000|2025-02-24 09:15:00|10611.7|10606.7|10610.7|10605.7|10612.5|10607.5|10610|10605|16
1740388800000|2025-02-24 09:20:00|10610.5|10605.5|10615|10610|10615|10610|10610.2|10605.2|22
1740389100000|2025-02-24 09:25:00|10615.5|10610.5|10619.2|10614.2|10619.8|10614.8|10615.5|10610.5|36
1740389400000|2025-02-24 09:30:00|10619|10614|10619|10614|10621|10616|10618.5|10613.5|33
1740389700000|2025-02-24 09:35:00|10618.9|10613.9|10619|10614|10620.5|10615.5|10618.2|10613.2|13
1740390000000|2025-02-24 09:40:00|10619.1|10614.1|10620|10615|10621|10616|10618|10613|18
1740390300000|2025-02-24 09:45:00|10620.2|10615.2|10623|10618|10625|10620|10620.2|10615.2|79
1740390600000|2025-02-24 09:50:00|10623.2|10618.2|10622|10617|10624|10619|10621.1|10616.1|27
1740390900000|2025-02-24 09:55:00|10622.2|10617.2|10621.7|10616.7|10624|10619|10621.5|10616.5|26
1740391200000|2025-02-24 10:00:00|10621.8|10616.8|10623.8|10618.8|10626|10621|10621.7|10616.7|79
1740391500000|2025-02-24 10:05:00|10624|10619|10623.7|10618.7|10627.4|10622.4|10623.7|10618.7|43
1740391800000|2025-02-24 10:10:00|10623.9|10618.9|10622.4|10617.4|10625.5|10620.5|10622.2|10617.2|41
1740392100000|2025-02-24 10:15:00|10621.9|10616.9|10623.2|10618.2|10623.9|10618.9|10621.4|10616.4|24
1740392400000|2025-02-24 10:20:00|10623|10618|10626|10621|10626.1|10621.1|10623|10618|37
1740392700000|2025-02-24 10:25:00|10626.2|10621.2|10624.9|10619.9|10626.2|10621.2|10623.6|10618.6|29
1740393000000|2025-02-24 10:30:00|10624.7|10619.7|10624.4|10619.4|10625.9|10620.9|10623|10618|18
1740393300000|2025-02-24 10:35:00|10624|10619|10623.5|10618.5|10625.4|10620.4|10622.5|10617.5|19
1740393600000|2025-02-24 10:40:00|10623.9|10618.9|10623.2|10618.2|10625.1|10620.1|10622.9|10617.9|17
1740393900000|2025-02-24 10:45:00|10623|10618|10621|10616|10623.9|10618.9|10621|10616|20
1740394200000|2025-02-24 10:50:00|10620.9|10615.9|10618.5|10613.5|10621.7|10616.7|10618.4|10613.4|27
1740394500000|2025-02-24 10:55:00|10618.4|10613.4|10617.4|10612.4|10618.4|10613.4|10616.9|10611.9|14
1740394800000|2025-02-24 11:00:00|10617.1|10612.1|10620|10615|10620|10615|10616.5|10611.5|23
1740395100000|2025-02-24 11:05:00|10620.2|10615.2|10621.9|10616.9|10622.4|10617.4|10620|10615|18
1740395400000|2025-02-24 11:10:00|10621.5|10616.5|10623.5|10618.5|10624.2|10619.2|10621.5|10616.5|13
1740395700000|2025-02-24 11:15:00|10623.9|10618.9|10622.7|10617.7|10625.2|10620.2|10622.7|10617.7|10
1740396000000|2025-02-24 11:20:00|10622.9|10617.9|10624.7|10619.7|10625.5|10620.5|10622.4|10617.4|5
1740396300000|2025-02-24 11:25:00|10624.9|10619.9|10624.9|10619.9|10626|10621|10624.9|10619.9|9
1740396600000|2025-02-24 11:30:00|10625.2|10620.2|10626.6|10621.6|10628.9|10623.9|10625.2|10620.2|20
1740396900000|2025-02-24 11:35:00|10626.4|10621.4|10622.7|10617.7|10626.4|10621.4|10622.7|10617.7|14
1740397200000|2025-02-24 11:40:00|10622.9|10617.9|10624.4|10619.4|10624.4|10619.4|10622.9|10617.9|1
1740397500000|2025-02-24 11:45:00|10624.7|10619.7|10624.8|10619.8|10626|10621|10624.4|10619.4|19
1740397800000|2025-02-24 11:50:00|10625|10620|10624.5|10619.5|10625|10620|10623.7|10618.7|7
1740398100000|2025-02-24 11:55:00|10624.7|10619.7|10625|10620|10625.3|10620.3|10624.2|10619.2|18
1740398400000|2025-02-24 12:00:00|10625.4|10620.4|10623.9|10618.9|10626.9|10621.9|10623.7|10618.7|17
1740398700000|2025-02-24 12:05:00|10624.2|10619.2|10622.9|10617.9|10624.2|10619.2|10622.4|10617.4|6
1740399000000|2025-02-24 12:10:00|10622.7|10617.7|10624.2|10619.2|10624.4|10619.4|10622.4|10617.4|12
1740399300000|2025-02-24 12:15:00|10624.1|10619.1|10622.5|10617.5|10624.4|10619.4|10622.4|10617.4|9
1740399600000|2025-02-24 12:20:00|10622.7|10617.7|10626.9|10621.9|10627.4|10622.4|10622.1|10617.1|13
1740399900000|2025-02-24 12:25:00|10627|10622|10628.9|10623.9|10628.9|10623.9|10626.2|10621.2|10
1740400200000|2025-02-24 12:30:00|10628.4|10623.4|10631.4|10626.4|10631.9|10626.9|10627.9|10622.9|29
1740400500000|2025-02-24 12:35:00|10631.5|10626.5|10629|10624|10631.6|10626.6|10628.9|10623.9|19
1740400800000|2025-02-24 12:40:00|10628.9|10623.9|10632.2|10627.2|10632.3|10627.3|10628.9|10623.9|17
1740401100000|2025-02-24 12:45:00|10632|10627|10630.2|10625.2|10632|10627|10628.9|10623.9|17
1740401400000|2025-02-24 12:50:00|10630|10625|10632.1|10627.1|10632.4|10627.4|10629.5|10624.5|29
1740401700000|2025-02-24 12:55:00|10632|10627|10626|10621|10632|10627|10625.5|10620.5|72
1740402000000|2025-02-24 13:00:00|10625.8|10620.8|10626|10621|10626.5|10621.5|10624.5|10619.5|30
1740402300000|2025-02-24 13:05:00|10625.6|10620.6|10628.6|10623.6|10628.7|10623.7|10625.6|10620.6|36
1740402600000|2025-02-24 13:10:00|10629.1|10624.1|10625.8|10620.8|10629.5|10624.5|10625.6|10620.6|36
1740402900000|2025-02-24 13:15:00|10625.6|10620.6|10623.5|10618.5|10626.1|10621.1|10623.5|10618.5|36
1740403200000|2025-02-24 13:20:00|10623.6|10618.6|10622.7|10617.7|10625.2|10620.2|10621.7|10616.7|41
1740403500000|2025-02-24 13:25:00|10622.8|10617.8|10624.4|10619.4|10624.5|10619.5|10621.7|10616.7|48
1740403800000|2025-02-24 13:30:00|10624.5|10619.5|10623.7|10618.7|10625.2|10620.2|10623.5|10618.5|36
1740404100000|2025-02-24 13:35:00|10623.9|10618.9|10622|10617|10624|10619|10619.5|10614.5|43
1740404400000|2025-02-24 13:40:00|10622.2|10617.2|10625.9|10620.9|10626.7|10621.7|10621.5|10616.5|51
1740404700000|2025-02-24 13:45:00|10626.1|10621.1|10626.9|10621.9|10629.4|10624.4|10625.3|10620.3|41
1740405000000|2025-02-24 13:50:00|10627.1|10622.1|10626.9|10621.9|10627.4|10622.4|10625.3|10620.3|33
1740405300000|2025-02-24 13:55:00|10627|10622|10626.7|10621.7|10628.2|10623.2|10626|10621|18
1740405600000|2025-02-24 14:00:00|10627|10622|10626.7|10621.7|10627.7|10622.7|10625.7|10620.7|40
1740405900000|2025-02-24 14:05:00|10626.6|10621.6|10623.6|10618.6|10626.6|10621.6|10623.6|10618.6|28
1740406200000|2025-02-24 14:10:00|10623.7|10618.7|10629.6|10624.6|10629.9|10624.9|10623.7|10618.7|51
1740406500000|2025-02-24 14:15:00|10629.4|10624.4|10630.7|10625.7|10631.5|10626.5|10629.2|10624.2|28
1740406800000|2025-02-24 14:20:00|10630.6|10625.6|10629.7|10624.7|10631.7|10626.7|10629.7|10624.7|30
1740407100000|2025-02-24 14:25:00|10629.3|10624.3|10627.2|10622.2|10629.3|10624.3|10626.2|10621.2|40
1740407400000|2025-02-24 14:30:00|10627.5|10622.5|10632.7|10627.7|10633.9|10628.9|10626.2|10621.2|83
1740407700000|2025-02-24 14:35:00|10633|10628|10631.7|10626.7|10633|10628|10630.2|10625.2|57
1740408000000|2025-02-24 14:40:00|10631.4|10626.4|10632.7|10627.7|10634.2|10629.2|10629.7|10624.7|69
1740408300000|2025-02-24 14:45:00|10632.8|10627.8|10635.7|10630.7|10637.7|10632.7|10632.2|10627.2|110
1740408600000|2025-02-24 14:50:00|10636|10631|10632.9|10627.9|10637.2|10632.2|10632.9|10627.9|56
1740408900000|2025-02-24 14:55:00|10632.7|10627.7|10631.4|10626.4|10633.2|10628.2|10630.4|10625.4|40
1740409200000|2025-02-24 15:00:00|10631.2|10626.2|10628.9|10623.9|10631.2|10626.2|10628.7|10623.7|57
1740409500000|2025-02-24 15:05:00|10629|10624|10623.9|10618.9|10629|10624|10623.8|10618.8|57
1740409800000|2025-02-24 15:10:00|10623.8|10618.8|10623.8|10618.8|10624.9|10619.9|10623.1|10618.1|59
1740410100000|2025-02-24 15:15:00|10623.9|10618.9|10625.7|10620.7|10625.7|10620.7|10623.5|10618.5|28
1740410400000|2025-02-24 15:20:00|10625.6|10620.6|10623.7|10618.7|10625.6|10620.6|10622.3|10617.3|61
1740410700000|2025-02-24 15:25:00|10623.9|10618.9|10624.9|10619.9|10625.4|10620.4|10623.8|10618.8|33
1740411000000|2025-02-24 15:30:00|10625|10620|10624.4|10619.4|10627.5|10622.5|10624.3|10619.3|58
1740411300000|2025-02-24 15:35:00|10623.8|10618.8|10624.5|10619.5|10625.4|10620.4|10622.7|10617.7|50
1740411600000|2025-02-24 15:40:00|10624.8|10619.8|10623|10618|10625.8|10620.8|10621.8|10616.8|77
1740411900000|2025-02-24 15:45:00|10622.8|10617.8|10625.3|10620.3|10625.4|10620.4|10622.2|10617.2|34
1740412200000|2025-02-24 15:50:00|10625.1|10620.1|10627.8|10622.8|10628.6|10623.6|10624.1|10619.1|48
1740412500000|2025-02-24 15:55:00|10627.7|10622.7|10624.3|10619.3|10628.3|10623.3|10623.5|10618.5|65
1740412800000|2025-02-24 16:00:00|10624.1|10619.1|10624.8|10619.8|10627.1|10622.1|10623.8|10618.8|44
1740413100000|2025-02-24 16:05:00|10624.9|10619.9|10624|10619|10625.2|10620.2|10622.8|10617.8|73
1740413400000|2025-02-24 16:10:00|10623.8|10618.8|10625.7|10620.7|10625.8|10620.8|10622.2|10617.2|48
1740413700000|2025-02-24 16:15:00|10625.8|10620.8|10623.3|10618.3|10625.8|10620.8|10622.3|10617.3|12
1740414000000|2025-02-24 16:20:00|10623.2|10618.2|10624.3|10619.3|10624.6|10619.6|10622.5|10617.5|14
1740414300000|2025-02-24 16:25:00|10624.2|10619.2|10625|10620|10625|10620|10623.5|10618.5|13
1740414600000|2025-02-24 16:30:00|10624.9|10619.9|10623.5|10618.5|10625.4|10620.4|10623.3|10618.3|30
1740414900000|2025-02-24 16:35:00|10623.4|10618.4|10624.1|10619.1|10625.1|10620.1|10622.8|10617.8|33
1740415200000|2025-02-24 16:40:00|10623.9|10618.9|10624.9|10619.9|10626.6|10621.6|10623.6|10618.6|36
1740415500000|2025-02-24 16:45:00|10624.7|10619.7|10625.2|10620.2|10625.5|10620.5|10623.8|10618.8|95
1740415800000|2025-02-24 16:50:00|10625.3|10620.3|10622.7|10617.7|10625.5|10620.5|10622.1|10617.1|214
1740416100000|2025-02-24 16:55:00|10622.6|10617.6|10618.9|10613.9|10622.6|10617.6|10617.3|10612.3|69
1740416400000|2025-02-24 17:00:00|10619.1|10614.1|10621.3|10616.3|10621.3|10616.3|10617.6|10612.6|65
1740416700000|2025-02-24 17:05:00|10621.5|10616.5|10623.8|10618.8|10627.1|10622.1|10621.5|10616.5|34
1740417000000|2025-02-24 17:10:00|10623.9|10618.9|10620.8|10615.8|10624.1|10619.1|10620.3|10615.3|20
1740417300000|2025-02-24 17:15:00|10620.6|10615.6|10621.9|10616.9|10622.2|10617.2|10618.8|10613.8|129
1740417600000|2025-02-24 17:20:00|10622.1|10617.1|10620.8|10615.8|10622.6|10617.6|10620.3|10615.3|23
1740417900000|2025-02-24 17:25:00|10620.4|10615.4|10619.6|10614.6|10621.1|10616.1|10618.8|10613.8|46
1740418200000|2025-02-24 17:30:00|10619.4|10614.4|10617.6|10612.6|10620.6|10615.6|10617.6|10612.6|25
1740418500000|2025-02-24 17:35:00|10617.4|10612.4|10613.9|10608.9|10617.6|10612.6|10613.4|10608.4|94
1740418800000|2025-02-24 17:40:00|10613.7|10608.7|10618.9|10613.9|10619.1|10614.1|10613.6|10608.6|35
1740419100000|2025-02-24 17:45:00|10619.3|10614.3|10620.1|10615.1|10620.1|10615.1|10617.1|10612.1|81
1740419400000|2025-02-24 17:50:00|10619.9|10614.9|10617.1|10612.1|10620.1|10615.1|10616|10611|48
1740419700000|2025-02-24 17:55:00|10617.2|10612.2|10621.8|10616.8|10622.4|10617.4|10616.6|10611.6|57
1740420000000|2025-02-24 18:00:00|10621.9|10616.9|10620.3|10615.3|10622.9|10617.9|10619.8|10614.8|14
1740420300000|2025-02-24 18:05:00|10620.1|10615.1|10616.6|10611.6|10620.8|10615.8|10616.6|10611.6|29
1740420600000|2025-02-24 18:10:00|10616.4|10611.4|10614.6|10609.6|10616.6|10611.6|10614.6|10609.6|38
1740420900000|2025-02-24 18:15:00|10614.4|10609.4|10612.6|10607.6|10614.7|10609.7|10611.9|10606.9|37
1740421200000|2025-02-24 18:20:00|10612.3|10607.3|10610.9|10605.9|10612.3|10607.3|10610.1|10605.1|41
1740421500000|2025-02-24 18:25:00|10610.8|10605.8|10609.8|10604.8|10610.9|10605.9|10609.2|10604.2|32
1740421800000|2025-02-24 18:30:00|10610|10605|10612.3|10607.3|10612.5|10607.5|10609.7|10604.7|43
1740422100000|2025-02-24 18:35:00|10612.5|10607.5|10612.3|10607.3|10613|10608|10611.2|10606.2|37
1740422400000|2025-02-24 18:40:00|10612.8|10607.8|10612.9|10607.9|10613.3|10608.3|10611.2|10606.2|22
1740422700000|2025-02-24 18:45:00|10612.4|10607.4|10614.1|10609.1|10614.1|10609.1|10611.7|10606.7|20
1740423000000|2025-02-24 18:50:00|10614.2|10609.2|10616.4|10611.4|10616.5|10611.5|10614.2|10609.2|18
1740423300000|2025-02-24 18:55:00|10616.6|10611.6|10616.1|10611.1|10617.8|10612.8|10615.8|10610.8|31
1740423600000|2025-02-24 19:00:00|10616|10611|10613.8|10608.8|10616|10611|10613.1|10608.1|25
1740423900000|2025-02-24 19:05:00|10613.4|10608.4|10616.5|10611.5|10616.6|10611.6|10612.9|10607.9|46
1740424200000|2025-02-24 19:10:00|10616.1|10611.1|10615.3|10610.3|10616.8|10611.8|10615.3|10610.3|18
1740424500000|2025-02-24 19:15:00|10615.6|10610.6|10618.8|10613.8|10618.8|10613.8|10615.3|10610.3|28
1740424800000|2025-02-24 19:20:00|10618.7|10613.7|10620|10615|10620.3|10615.3|10618.3|10613.3|28
1740425100000|2025-02-24 19:25:00|10620.2|10615.2|10620.8|10615.8|10621.3|10616.3|10619.5|10614.5|52
1740425400000|2025-02-24 19:30:00|10620.7|10615.7|10618.9|10613.9|10620.8|10615.8|10616.7|10611.7|64
1740425700000|2025-02-24 19:35:00|10619.1|10614.1|10621.1|10616.1|10621.1|10616.1|10618.4|10613.4|21
1740426000000|2025-02-24 19:40:00|10621|10616|10622.8|10617.8|10623.3|10618.3|10620.8|10615.8|24
1740426300000|2025-02-24 19:45:00|10622.7|10617.7|10622.5|10617.5|10624.3|10619.3|10622.5|10617.5|45
1740426600000|2025-02-24 19:50:00|10622.3|10617.3|10621.6|10616.6|10622.3|10617.3|10620.1|10615.1|20
1740426900000|2025-02-24 19:55:00|10621.8|10616.8|10622|10617|10623|10618|10621|10616|90
1740427200000|2025-02-24 20:00:00|10621.9|10616.9|10623|10618|10623.3|10618.3|10621.1|10616.1|85
1740427500000|2025-02-24 20:05:00|10622.8|10617.8|10621.3|10616.3|10623.3|10618.3|10621.3|10616.3|22
1740427800000|2025-02-24 20:10:00|10621.4|10616.4|10620.1|10615.1|10621.8|10616.8|10619.6|10614.6|16
1740428100000|2025-02-24 20:15:00|10620|10615|10623.1|10618.1|10625.1|10620.1|10618.3|10613.3|140
1740428400000|2025-02-24 20:20:00|10623.4|10618.4|10627.8|10622.8|10628.3|10623.3|10620.8|10615.8|200
1740428700000|2025-02-24 20:25:00|10627.5|10622.5|10626.6|10621.6|10628.3|10623.3|10625.8|10620.8|108
1740429000000|2025-02-24 20:30:00|10626.8|10621.8|10625.9|10620.9|10628.3|10623.3|10624.8|10619.8|43
1740429300000|2025-02-24 20:35:00|10626.1|10621.1|10629.8|10624.8|10630|10625|10626.1|10621.1|56
1740429600000|2025-02-24 20:40:00|10629.9|10624.9|10631|10626|10631.5|10626.5|10629.8|10624.8|52
1740429900000|2025-02-24 20:45:00|10631.1|10626.1|10630.3|10625.3|10631.8|10626.8|10629.8|10624.8|17
1740430200000|2025-02-24 20:50:00|10629.8|10624.8|10631.6|10626.6|10631.8|10626.8|10629.8|10624.8|39
1740430500000|2025-02-24 20:55:00|10631.3|10626.3|10633|10628|10633.4|10628.4|10631.2|10626.2|66
1740430800000|2025-02-24 21:00:00|10633.6|10628.6|10634.9|10629.9|10635.5|10630.5|10633.6|10628.6|44
1740431100000|2025-02-24 21:05:00|10634.8|10629.8|10633|10628|10634.8|10629.8|10632.6|10627.6|3
1740431400000|2025-02-24 21:10:00|10632.8|10627.8|10632.6|10627.6|10632.8|10627.8|10632.4|10627.4|20
1740431700000|2025-02-24 21:15:00|10632.5|10627.5|10632.8|10627.8|10633.1|10628.1|10632.2|10627.2|7
1740432000000|2025-02-24 21:20:00|10632.9|10627.9|10632.8|10627.8|10633.1|10628.1|10632.5|10627.5|2
1740432300000|2025-02-24 21:25:00|10633|10628|10634.2|10629.2|10634.4|10629.4|10632.7|10627.7|15
1740432600000|2025-02-24 21:30:00|10634.3|10629.3|10633.7|10628.7|10634.5|10629.5|10633.6|10628.6|22
1740432900000|2025-02-24 21:35:00|10632.8|10627.8|10632.9|10627.9|10633.2|10628.2|10632.1|10627.1|38
1740433200000|2025-02-24 21:40:00|10632.8|10627.8|10632.6|10627.6|10633.1|10628.1|10632.4|10627.4|2
1740433500000|2025-02-24 21:45:00|10632.5|10627.5|10631.4|10626.4|10632.6|10627.6|10631.3|10626.3|5
1740433800000|2025-02-24 21:50:00|10631.3|10626.3|10630.8|10625.8|10631.6|10626.6|10630.6|10625.6|10
1740434100000|2025-02-24 21:55:00|10630.9|10625.9|10632.7|10623.7|10633.4|10628.4|10629.2|10623.7|29
1740445200000|2025-02-25 01:00:00|10639.3|10634.3|10639.5|10634.5|10639.5|10634.5|10636.3|10631.3|43
1740445500000|2025-02-25 01:05:00|10639.7|10634.7|10639.2|10634.2|10640.5|10635.5|10639.2|10634.2|17
1740445800000|2025-02-25 01:10:00|10639.5|10634.5|10640|10635|10640.5|10635.5|10638.5|10633.5|22
1740446100000|2025-02-25 01:15:00|10639.7|10634.7|10641.1|10636.1|10643|10638|10639.7|10634.7|47
1740446400000|2025-02-25 01:20:00|10641.2|10636.2|10640.8|10635.8|10641.7|10636.7|10640.5|10635.5|14
1740446700000|2025-02-25 01:25:00|10640.5|10635.5|10640|10635|10641.1|10636.1|10639.5|10634.5|12
1740447000000|2025-02-25 01:30:00|10639.7|10634.7|10640.4|10635.4|10640.4|10635.4|10639|10634|54
1740447300000|2025-02-25 01:35:00|10640.6|10635.6|10639.2|10634.2|10640.7|10635.7|10638.7|10633.7|43
1740447600000|2025-02-25 01:40:00|10639.5|10634.5|10638.8|10633.8|10639.5|10634.5|10638|10633|67
1740447900000|2025-02-25 01:45:00|10639|10634|10639.5|10634.5|10639.8|10634.8|10638.5|10633.5|15
1740448200000|2025-02-25 01:50:00|10639.2|10634.2|10639|10634|10639.5|10634.5|10638|10633|27
1740448500000|2025-02-25 01:55:00|10639.2|10634.2|10636.7|10631.7|10639.5|10634.5|10636.7|10631.7|29
1740448800000|2025-02-25 02:00:00|10636.8|10631.8|10635.7|10630.7|10637|10632|10635|10630|30
1740449100000|2025-02-25 02:05:00|10636.5|10631.5|10635.7|10630.7|10637.5|10632.5|10635.7|10630.7|8
1740449400000|2025-02-25 02:10:00|10635.5|10630.5|10633.5|10628.5|10635.7|10630.7|10633.5|10628.5|17
1740449700000|2025-02-25 02:15:00|10633.7|10628.7|10631.5|10626.5|10634|10629|10631.4|10626.4|10
1740450000000|2025-02-25 02:20:00|10631.7|10626.7|10635.2|10630.2|10636|10631|10631.2|10626.2|28
1740450300000|2025-02-25 02:25:00|10635|10630|10633|10628|10635.7|10630.7|10633|10628|17
1740450600000|2025-02-25 02:30:00|10632.7|10627.7|10631.2|10626.2|10633.2|10628.2|10630.1|10625.1|57
1740450900000|2025-02-25 02:35:00|10631.3|10626.3|10630.4|10625.4|10631.7|10626.7|10629.8|10624.8|10
1740451200000|2025-02-25 02:40:00|10630.5|10625.5|10630.1|10625.1|10631|10626|10630|10625|5
1740451500000|2025-02-25 02:45:00|10630.2|10625.2|10630.5|10625.5|10630.5|10625.5|10628.5|10623.5|10
1740451800000|2025-02-25 02:50:00|10630.4|10625.4|10628.5|10623.5|10630.5|10625.5|10628.1|10623.1|0
1740452100000|2025-02-25 02:55:00|10628.7|10623.7|10626.2|10621.2|10628.7|10623.7|10625.9|10620.9|9
1740452400000|2025-02-25 03:00:00|10626.1|10621.1|10624.7|10619.7|10626.3|10621.3|10624.4|10619.4|0
1740452700000|2025-02-25 03:05:00|10624.9|10619.9|10626.2|10621.2|10627.5|10622.5|10624.8|10619.8|35
1740453000000|2025-02-25 03:10:00|10626|10621|10626.5|10621.5|10626.6|10621.6|10625.9|10620.9|19
1740453300000|2025-02-25 03:15:00|10626.6|10621.6|10627.4|10622.4|10629|10624|10626.6|10621.6|13
1740453600000|2025-02-25 03:20:00|10627.5|10622.5|10629.9|10624.9|10629.9|10624.9|10627.4|10622.4|50
1740453900000|2025-02-25 03:25:00|10629.8|10624.8|10629.5|10624.5|10630.9|10625.9|10628.5|10623.5|144
1740454200000|2025-02-25 03:30:00|10629.4|10624.4|10629.1|10624.1|10630.8|10625.8|10628.4|10623.4|95
1740454500000|2025-02-25 03:35:00|10629|10624|10627.6|10622.6|10629.1|10624.1|10627|10622|44
1740454800000|2025-02-25 03:40:00|10627.4|10622.4|10626.8|10621.8|10627.6|10622.6|10626.5|10621.5|35
1740455100000|2025-02-25 03:45:00|10626.7|10621.7|10625.8|10620.8|10627.3|10622.3|10625.6|10620.6|23
1740455400000|2025-02-25 03:50:00|10626|10621|10626.8|10621.8|10627.4|10622.4|10625.5|10620.5|24
1740455700000|2025-02-25 03:55:00|10626.9|10621.9|10627.3|10622.3|10627.8|10622.8|10626.8|10621.8|51
1740456000000|2025-02-25 04:00:00|10627|10622|10627.4|10622.4|10627.8|10622.8|10625.8|10620.8|54
1740456300000|2025-02-25 04:05:00|10627.6|10622.6|10626.8|10621.8|10627.6|10622.6|10626|10621|17
1740456600000|2025-02-25 04:10:00|10626.5|10621.5|10625.5|10620.5|10626.5|10621.5|10625.2|10620.2|14
1740456900000|2025-02-25 04:15:00|10625.3|10620.3|10624.8|10619.8|10625.5|10620.5|10624.5|10619.5|0
1740457200000|2025-02-25 04:20:00|10624.9|10619.9|10623.5|10618.5|10625.1|10620.1|10623.5|10618.5|10
1740457500000|2025-02-25 04:25:00|10622.9|10617.9|10622.9|10617.9|10623.2|10618.2|10622.8|10617.8|10
1740457800000|2025-02-25 04:30:00|10623|10618|10623.3|10618.3|10623.4|10618.4|10622.8|10617.8|3
1740458100000|2025-02-25 04:35:00|10623.4|10618.4|10624.3|10619.3|10625.6|10620.6|10623.4|10618.4|12
1740458400000|2025-02-25 04:40:00|10624.2|10619.2|10623.1|10618.1|10624.6|10619.6|10622.8|10617.8|24
1740458700000|2025-02-25 04:45:00|10623|10618|10624.3|10619.3|10624.3|10619.3|10623|10618|3
1740459000000|2025-02-25 04:50:00|10624.1|10619.1|10625.5|10620.5|10626.1|10621.1|10623.6|10618.6|26
1740459300000|2025-02-25 04:55:00|10625.6|10620.6|10626.3|10621.3|10626.6|10621.6|10625.3|10620.3|9
1740459600000|2025-02-25 05:00:00|10626.5|10621.5|10626|10621|10626.6|10621.6|10625.8|10620.8|15
1740459900000|2025-02-25 05:05:00|10626.2|10621.2|10625.8|10620.8|10626.6|10621.6|10625.5|10620.5|18
1740460200000|2025-02-25 05:10:00|10626.1|10621.1|10626.5|10621.5|10626.8|10621.8|10625.7|10620.7|25
1740460500000|2025-02-25 05:15:00|10626.4|10621.4|10625.8|10620.8|10626.5|10621.5|10625.8|10620.8|9
1740460800000|2025-02-25 05:20:00|10626|10621|10625.3|10620.3|10626.8|10621.8|10625.3|10620.3|1
1740461100000|2025-02-25 05:25:00|10625.2|10620.2|10625.2|10620.2|10625.5|10620.5|10625|10620|9
1740461400000|2025-02-25 05:30:00|10625.3|10620.3|10625.5|10620.5|10625.6|10620.6|10625.3|10620.3|12
1740461700000|2025-02-25 05:35:00|10625.6|10620.6|10625|10620|10625.6|10620.6|10625|10620|3
1740462000000|2025-02-25 05:40:00|10624.9|10619.9|10625.2|10620.2|10625.5|10620.5|10623.8|10618.8|11
1740462300000|2025-02-25 05:45:00|10625|10620|10623.8|10618.8|10625|10620|10623.8|10618.8|6
1740462600000|2025-02-25 05:50:00|10624|10619|10624.8|10619.8|10624.8|10619.8|10623.5|10618.5|21
1740462900000|2025-02-25 05:55:00|10624.6|10619.6|10624.3|10619.3|10625.1|10620.1|10623.8|10618.8|21
1740463200000|2025-02-25 06:00:00|10624.5|10619.5|10624.3|10619.3|10625.6|10620.6|10624|10619|6
1740463500000|2025-02-25 06:05:00|10624.2|10619.2|10623.8|10618.8|10624.2|10619.2|10623.7|10618.7|2
1740463800000|2025-02-25 06:10:00|10623.7|10618.7|10624.1|10619.1|10624.7|10619.7|10623.5|10618.5|1
1740464100000|2025-02-25 06:15:00|10624|10619|10625|10620|10625.1|10620.1|10623.7|10618.7|8
1740464400000|2025-02-25 06:20:00|10624.8|10619.8|10623.6|10618.6|10625.1|10620.1|10623.6|10618.6|25
1740464700000|2025-02-25 06:25:00|10623.7|10618.7|10624.7|10619.7|10624.8|10619.8|10623.4|10618.4|23
1740465000000|2025-02-25 06:30:00|10624.8|10619.8|10625.1|10620.1|10625.8|10620.8|10624.2|10619.2|11
1740465300000|2025-02-25 06:35:00|10625|10620|10626.3|10621.3|10626.5|10621.5|10625|10620|7
1740465600000|2025-02-25 06:40:00|10626.5|10621.5|10627.6|10622.6|10628.2|10623.2|10626.5|10621.5|21
1740465900000|2025-02-25 06:45:00|10626.8|10621.8|10628.4|10623.4|10628.4|10623.4|10626.1|10621.1|31
1740466200000|2025-02-25 06:50:00|10628.3|10623.3|10628.8|10623.8|10630.6|10625.6|10628.3|10623.3|6
1740466500000|2025-02-25 06:55:00|10628.9|10623.9|10626.2|10621.2|10629.6|10624.6|10626.2|10621.2|16
1740466800000|2025-02-25 07:00:00|10626.3|10621.3|10632.1|10627.1|10632.6|10627.6|10625.9|10620.9|61
1740467100000|2025-02-25 07:05:00|10632.4|10627.4|10633.1|10628.1|10633.4|10628.4|10631.3|10626.3|96
1740467400000|2025-02-25 07:10:00|10633.3|10628.3|10629.1|10624.1|10633.4|10628.4|10628.5|10623.5|38
1740467700000|2025-02-25 07:15:00|10629.3|10624.3|10630.5|10625.5|10630.6|10625.6|10627|10622|33
1740468000000|2025-02-25 07:20:00|10630.3|10625.3|10628.8|10623.8|10630.4|10625.4|10627.1|10622.1|24
1740468300000|2025-02-25 07:25:00|10628.6|10623.6|10625.6|10620.6|10628.8|10623.8|10623.9|10618.9|33
1740468600000|2025-02-25 07:30:00|10625.8|10620.8|10628.1|10623.1|10628.4|10623.4|10625.6|10620.6|22
1740468900000|2025-02-25 07:35:00|10628|10623|10627.8|10622.8|10628.4|10623.4|10625.4|10620.4|39
1740469200000|2025-02-25 07:40:00|10627.9|10622.9|10628|10623|10629.3|10624.3|10627.6|10622.6|38
1740469500000|2025-02-25 07:45:00|10627.9|10622.9|10627.3|10622.3|10627.9|10622.9|10626|10621|33
1740469800000|2025-02-25 07:50:00|10627.2|10622.2|10625.5|10620.5|10627.3|10622.3|10624.8|10619.8|27
1740470100000|2025-02-25 07:55:00|10625.6|10620.6|10631.3|10626.3|10632.1|10627.1|10624.5|10619.5|79
1740470400000|2025-02-25 08:00:00|10631.4|10626.4|10630.2|10625.2|10637.3|10632.3|10630|10625|111
1740470700000|2025-02-25 08:05:00|10630|10625|10624.8|10619.8|10630|10625|10624.7|10619.7|38
1740471000000|2025-02-25 08:10:00|10624.7|10619.7|10622|10617|10625|10620|10621|10616|121
1740471300000|2025-02-25 08:15:00|10621.8|10616.8|10622.5|10617.5|10623.5|10618.5|10620.1|10615.1|63
1740471600000|2025-02-25 08:20:00|10622.7|10617.7|10628.2|10623.2|10628.2|10623.2|10622.7|10617.7|76
1740471900000|2025-02-25 08:25:00|10628.1|10623.1|10629.8|10624.8|10631|10626|10627.5|10622.5|71
1740472200000|2025-02-25 08:30:00|10629.9|10624.9|10634.8|10629.8|10635|10630|10629.8|10624.8|50
1740472500000|2025-02-25 08:35:00|10634.6|10629.6|10632.8|10627.8|10636.5|10631.5|10632.5|10627.5|47
1740472800000|2025-02-25 08:40:00|10632.9|10627.9|10632.3|10627.3|10633.6|10628.6|10631.6|10626.6|22
1740473100000|2025-02-25 08:45:00|10632.4|10627.4|10631.3|10626.3|10632.8|10627.8|10629.8|10624.8|29
1740473400000|2025-02-25 08:50:00|10631|10626|10628|10623|10631.1|10626.1|10626.3|10621.3|24
1740473700000|2025-02-25 08:55:00|10628.1|10623.1|10627.6|10622.6|10630.1|10625.1|10627.2|10622.2|13
1740474000000|2025-02-25 09:00:00|10627.8|10622.8|10626.6|10621.6|10627.8|10622.8|10623.9|10618.9|29
1740474300000|2025-02-25 09:05:00|10626.8|10621.8|10626.6|10621.6|10628.5|10623.5|10625.9|10620.9|25
1740474600000|2025-02-25 09:10:00|10626.8|10621.8|10628.6|10623.6|10629.1|10624.1|10626.1|10621.1|36
1740474900000|2025-02-25 09:15:00|10628.5|10623.5|10623.1|10618.1|10628.6|10623.6|10623.1|10618.1|17
1740475200000|2025-02-25 09:20:00|10622.9|10617.9|10624.9|10619.9|10625.4|10620.4|10621.7|10616.7|24
1740475500000|2025-02-25 09:25:00|10624.7|10619.7|10626.6|10621.6|10626.6|10621.6|10622.7|10617.7|25
1740475800000|2025-02-25 09:30:00|10626.8|10621.8|10627.2|10622.2|10627.2|10622.2|10625.5|10620.5|28
1740476100000|2025-02-25 09:35:00|10627.4|10622.4|10628.1|10623.1|10628.8|10623.8|10627.1|10622.1|31
1740476400000|2025-02-25 09:40:00|10628.5|10623.5|10629|10624|10629.8|10624.8|10627|10622|35
1740476700000|2025-02-25 09:45:00|10629.1|10624.1|10629.8|10624.8|10629.8|10624.8|10628.3|10623.3|15
1740477000000|2025-02-25 09:50:00|10629.6|10624.6|10629.7|10624.7|10630.8|10625.8|10628.3|10623.3|21
1740477300000|2025-02-25 09:55:00|10629.3|10624.3|10627.3|10622.3|10630.1|10625.1|10626.9|10621.9|12
1740477600000|2025-02-25 10:00:00|10627.1|10622.1|10631.1|10626.1|10631.3|10626.3|10626.7|10621.7|31
1740477900000|2025-02-25 10:05:00|10631.3|10626.3|10632.4|10627.4|10632.6|10627.6|10631.3|10626.3|22
1740478200000|2025-02-25 10:10:00|10632.9|10627.9|10634.5|10629.5|10634.8|10629.8|10632.8|10627.8|51
1740478500000|2025-02-25 10:15:00|10634.6|10629.6|10632.5|10627.5|10634.6|10629.6|10632.5|10627.5|22
1740478800000|2025-02-25 10:20:00|10632.3|10627.3|10633.6|10628.6|10634.6|10629.6|10630.4|10625.4|13
1740479100000|2025-02-25 10:25:00|10634.1|10629.1|10632.3|10627.3|10634.1|10629.1|10631.8|10626.8|8
1740479400000|2025-02-25 10:30:00|10632.4|10627.4|10630.9|10625.9|10632.9|10627.9|10629.8|10624.8|11
1740479700000|2025-02-25 10:35:00|10631.3|10626.3|10632.1|10627.1|10632.9|10627.9|10631.3|10626.3|6
1740480000000|2025-02-25 10:40:00|10631.9|10626.9|10628.9|10623.9|10631.9|10626.9|10628.3|10623.3|25
1740480300000|2025-02-25 10:45:00|10629.3|10624.3|10628.4|10623.4|10629.7|10624.7|10627.3|10622.3|11
1740480600000|2025-02-25 10:50:00|10628.3|10623.3|10629.9|10624.9|10630.8|10625.8|10628.3|10623.3|10
1740480900000|2025-02-25 10:55:00|10630.1|10625.1|10629.1|10624.1|10630.2|10625.2|10627.7|10622.7|20
1740481200000|2025-02-25 11:00:00|10628.9|10623.9|10628.6|10623.6|10629.6|10624.6|10627.9|10622.9|19
1740481500000|2025-02-25 11:05:00|10628.8|10623.8|10627.9|10622.9|10628.9|10623.9|10627.9|10622.9|19
1740481800000|2025-02-25 11:10:00|10628|10623|10624.9|10619.9|10628.5|10623.5|10623.7|10618.7|48
1740482100000|2025-02-25 11:15:00|10624.2|10619.2|10622.4|10617.4|10624.4|10619.4|10621.9|10616.9|36
1740482400000|2025-02-25 11:20:00|10622.2|10617.2|10623.2|10618.2|10623.8|10618.8|10621.9|10616.9|19
1740482700000|2025-02-25 11:25:00|10623.4|10618.4|10625|10620|10625.8|10620.8|10623.2|10618.2|12
1740483000000|2025-02-25 11:30:00|10625.1|10620.1|10621.1|10616.1|10625.5|10620.5|10620.9|10615.9|22
1740483300000|2025-02-25 11:35:00|10621|10616|10615.6|10610.6|10622|10617|10615.3|10610.3|97
1740483600000|2025-02-25 11:40:00|10615.5|10610.5|10617.5|10612.5|10618.6|10613.6|10615.3|10610.3|55
1740483900000|2025-02-25 11:45:00|10616.9|10611.9|10615.9|10610.9|10618.3|10613.3|10615.8|10610.8|38
1740484200000|2025-02-25 11:50:00|10616.1|10611.1|10615.5|10610.5|10616.8|10611.8|10613.9|10608.9|74
1740484500000|2025-02-25 11:55:00|10615.6|10610.6|10614|10609|10616|10611|10614|10609|47
1740484800000|2025-02-25 12:00:00|10614.1|10609.1|10608.6|10603.6|10614.1|10609.1|10607.3|10602.3|216
1740485100000|2025-02-25 12:05:00|10608.8|10603.8|10607.1|10602.1|10609.4|10604.4|10607|10602|82
1740485400000|2025-02-25 12:10:00|10607.5|10602.5|10608.8|10603.8|10608.8|10603.8|10606.2|10601.2|68
1740485700000|2025-02-25 12:15:00|10608.6|10603.6|10606.8|10601.8|10609.1|10604.1|10604.6|10599.6|107
1740486000000|2025-02-25 12:20:00|10606.7|10601.7|10604|10599|10608.2|10603.2|10603.5|10598.5|91
1740486300000|2025-02-25 12:25:00|10603.7|10598.7|10606.1|10601.1|10606.2|10601.2|10602.9|10597.9|94
1740486600000|2025-02-25 12:30:00|10606|10601|10607.4|10602.4|10607.4|10602.4|10603.8|10598.8|70
1740486900000|2025-02-25 12:35:00|10607.6|10602.6|10609.3|10604.3|10609.6|10604.6|10607.3|10602.3|35
1740487200000|2025-02-25 12:40:00|10609.2|10604.2|10612.2|10607.2|10612.5|10607.5|10609.2|10604.2|32
1740487500000|2025-02-25 12:45:00|10612.1|10607.1|10612.5|10607.5|10614.9|10609.9|10611.1|10606.1|60
1740487800000|2025-02-25 12:50:00|10612.6|10607.6|10612.1|10607.1|10613.5|10608.5|10610.5|10605.5|33
1740488100000|2025-02-25 12:55:00|10612|10607|10610.4|10605.4|10612.5|10607.5|10610.3|10605.3|76
1740488400000|2025-02-25 13:00:00|10610.3|10605.3|10606.2|10601.2|10610.4|10605.4|10606.2|10601.2|27
1740488700000|2025-02-25 13:05:00|10606.3|10601.3|10608.1|10603.1|10609.4|10604.4|10605.6|10600.6|41
1740489000000|2025-02-25 13:10:00|10608.2|10603.2|10608.1|10603.1|10609.3|10604.3|10606.6|10601.6|25
1740489300000|2025-02-25 13:15:00|10608.2|10603.2|10610.3|10605.3|10610.8|10605.8|10607.3|10602.3|42
1740489600000|2025-02-25 13:20:00|10610.4|10605.4|10610.9|10605.9|10611.6|10606.6|10609.1|10604.1|29
1740489900000|2025-02-25 13:25:00|10611.1|10606.1|10606.8|10601.8|10611.1|10606.1|10605.9|10600.9|27
1740490200000|2025-02-25 13:30:00|10607|10602|10599.3|10594.3|10607.4|10602.4|10599.3|10594.3|79
1740490500000|2025-02-25 13:35:00|10599.2|10594.2|10598.2|10593.2|10600.7|10595.7|10597.6|10592.6|69
1740490800000|2025-02-25 13:40:00|10597.9|10592.9|10596.3|10591.3|10600|10595|10596|10591|102
1740491100000|2025-02-25 13:45:00|10596.5|10591.5|10595.6|10590.6|10597.7|10592.7|10594.2|10589.2|197
1740491400000|2025-02-25 13:50:00|10595.3|10590.3|10599.3|10594.3|10599.7|10594.7|10595.1|10590.1|81
1740491700000|2025-02-25 13:55:00|10599.5|10594.5|10601.8|10596.8|10602.3|10597.3|10597.8|10592.8|47
1740492000000|2025-02-25 14:00:00|10601.7|10596.7|10606.2|10601.2|10608.3|10603.3|10601.4|10596.4|122
1740492300000|2025-02-25 14:05:00|10606.3|10601.3|10607.7|10602.7|10607.8|10602.8|10604.7|10599.7|84
1740492600000|2025-02-25 14:10:00|10607.5|10602.5|10606.4|10601.4|10608.2|10603.2|10603.8|10598.8|137
1740492900000|2025-02-25 14:15:00|10606.3|10601.3|10603.9|10598.9|10606.3|10601.3|10602.5|10597.5|98
1740493200000|2025-02-25 14:20:00|10604.1|10599.1|10600.1|10595.1|10604.4|10599.4|10600.1|10595.1|96
1740493500000|2025-02-25 14:25:00|10600.2|10595.2|10597.4|10592.4|10600.2|10595.2|10596.3|10591.3|108
1740493800000|2025-02-25 14:30:00|10597.8|10592.8|10598.3|10593.3|10600.9|10595.9|10597.8|10592.8|154
1740494100000|2025-02-25 14:35:00|10598.4|10593.4|10603.5|10598.5|10603.8|10598.8|10598.4|10593.4|49
1740494400000|2025-02-25 14:40:00|10603.7|10598.7|10601.6|10596.6|10603.8|10598.8|10600|10595|50
1740494700000|2025-02-25 14:45:00|10601.3|10596.3|10599.1|10594.1|10601.6|10596.6|10597.6|10592.6|45
1740495000000|2025-02-25 14:50:00|10598.9|10593.9|10598.4|10593.4|10599.1|10594.1|10596.2|10591.2|59
1740495300000|2025-02-25 14:55:00|10598|10593|10599.1|10594.1|10600.1|10595.1|10597.4|10592.4|41
1740495600000|2025-02-25 15:00:00|10599|10594|10597.8|10592.8|10599.1|10594.1|10594.3|10589.3|135
1740495900000|2025-02-25 15:05:00|10598|10593|10594.3|10589.3|10598.3|10593.3|10593.1|10588.1|49
1740496200000|2025-02-25 15:10:00|10594.1|10589.1|10588.8|10583.8|10594.1|10589.1|10588.8|10583.8|278
1740496500000|2025-02-25 15:15:00|10588.9|10583.9|10589.5|10584.5|10590.8|10585.8|10586.5|10581.5|131
1740496800000|2025-02-25 15:20:00|10589.3|10584.3|10584.7|10579.7|10589.8|10584.8|10583.3|10578.3|185
1740497100000|2025-02-25 15:25:00|10584.5|10579.5|10583.1|10578.1|10585.3|10580.3|10582.8|10577.8|119
1740497400000|2025-02-25 15:30:00|10582.9|10577.9|10587.4|10582.4|10587.6|10582.6|10582.9|10577.9|159
1740497700000|2025-02-25 15:35:00|10587.3|10582.3|10590.3|10585.3|10590.4|10585.4|10584.5|10579.5|154
1740498000000|2025-02-25 15:40:00|10590.4|10585.4|10592.8|10587.8|10593.6|10588.6|10588.8|10583.8|114
1740498300000|2025-02-25 15:45:00|10592.9|10587.9|10594.9|10589.9|10596.6|10591.6|10592.3|10587.3|90
1740498600000|2025-02-25 15:50:00|10595.3|10590.3|10601.1|10596.1|10601.4|10596.4|10594.8|10589.8|120
1740498900000|2025-02-25 15:55:00|10601.4|10596.4|10602.8|10597.8|10605.3|10600.3|10601.3|10596.3|126
1740499200000|2025-02-25 16:00:00|10602.6|10597.6|10601.4|10596.4|10603.9|10598.9|10599.9|10594.9|111
1740499500000|2025-02-25 16:05:00|10601.6|10596.6|10604.4|10599.4|10605.4|10600.4|10601.4|10596.4|80
1740499800000|2025-02-25 16:10:00|10604.3|10599.3|10600.3|10595.3|10604.4|10599.4|10599.3|10594.3|83
1740500100000|2025-02-25 16:15:00|10600.5|10595.5|10598.2|10593.2|10602.9|10597.9|10597.7|10592.7|48
1740500400000|2025-02-25 16:20:00|10598.4|10593.4|10600.5|10595.5|10601.4|10596.4|10597.9|10592.9|29
1740500700000|2025-02-25 16:25:00|10600.7|10595.7|10599.7|10594.7|10602|10597|10598|10593|38
1740501000000|2025-02-25 16:30:00|10599.5|10594.5|10598.9|10593.9|10602.7|10597.7|10598.6|10593.6|78
1740501300000|2025-02-25 16:35:00|10599.1|10594.1|10600.4|10595.4|10600.4|10595.4|10597.5|10592.5|56
1740501600000|2025-02-25 16:40:00|10600.3|10595.3|10596.8|10591.8|10600.9|10595.9|10596.5|10591.5|47
1740501900000|2025-02-25 16:45:00|10596.9|10591.9|10597.8|10592.8|10599.8|10594.8|10596.8|10591.8|32
1740502200000|2025-02-25 16:50:00|10598|10593|10601.5|10596.5|10601.6|10596.6|10596.8|10591.8|26
1740502500000|2025-02-25 16:55:00|10601.3|10596.3|10604.3|10599.3|10605.5|10600.5|10601.3|10596.3|54
1740502800000|2025-02-25 17:00:00|10604.4|10599.4|10608.8|10603.8|10610.4|10605.4|10604.1|10599.1|102
1740503100000|2025-02-25 17:05:00|10608.6|10603.6|10614.6|10609.6|10615.1|10610.1|10608.6|10603.6|80
1740503400000|2025-02-25 17:10:00|10614.9|10609.9|10613.1|10608.1|10616.5|10611.5|10613.1|10608.1|68
1740503700000|2025-02-25 17:15:00|10613.4|10608.4|10612.1|10607.1|10613.8|10608.8|10610.8|10605.8|79
1740504000000|2025-02-25 17:20:00|10612.2|10607.2|10608.6|10603.6|10613.1|10608.1|10608.5|10603.5|40
1740504300000|2025-02-25 17:25:00|10608.7|10603.7|10608.1|10603.1|10609.4|10604.4|10607.1|10602.1|69
1740504600000|2025-02-25 17:30:00|10608.2|10603.2|10609.1|10604.1|10609.3|10604.3|10606.3|10601.3|45
1740504900000|2025-02-25 17:35:00|10609.2|10604.2|10605.3|10600.3|10609.3|10604.3|10605.3|10600.3|29
1740505200000|2025-02-25 17:40:00|10605.4|10600.4|10603.4|10598.4|10605.6|10600.6|10603.1|10598.1|45
1740505500000|2025-02-25 17:45:00|10603.6|10598.6|10601.6|10596.6|10604.1|10599.1|10601.5|10596.5|31
1740505800000|2025-02-25 17:50:00|10601.5|10596.5|10602.6|10597.6|10603.1|10598.1|10601.1|10596.1|20
1740506100000|2025-02-25 17:55:00|10602.8|10597.8|10599.6|10594.6|10602.9|10597.9|10599.6|10594.6|65
1740506400000|2025-02-25 18:00:00|10599.7|10594.7|10595.2|10590.2|10600.1|10595.1|10595.1|10590.1|105
1740506700000|2025-02-25 18:05:00|10595.6|10590.6|10598.8|10593.8|10599.1|10594.1|10593.8|10588.8|86
1740507000000|2025-02-25 18:10:00|10598.7|10593.7|10598|10593|10598.7|10593.7|10596.6|10591.6|19
1740507300000|2025-02-25 18:15:00|10597.8|10592.8|10598.6|10593.6|10599.6|10594.6|10596.6|10591.6|26
1740507600000|2025-02-25 18:20:00|10598.8|10593.8|10597.5|10592.5|10599.4|10594.4|10597.1|10592.1|12
1740507900000|2025-02-25 18:25:00|10597.3|10592.3|10598.8|10593.8|10599.1|10594.1|10596.4|10591.4|14
1740508200000|2025-02-25 18:30:00|10598.9|10593.9|10598|10593|10599.3|10594.3|10597.6|10592.6|17
1740508500000|2025-02-25 18:35:00|10597.8|10592.8|10592.2|10587.2|10598.6|10593.6|10592|10587|49
1740508800000|2025-02-25 18:40:00|10592|10587|10591.3|10586.3|10592.5|10587.5|10588.2|10583.2|231
1740509100000|2025-02-25 18:45:00|10591.2|10586.2|10593.1|10588.1|10593.2|10588.2|10590.5|10585.5|68
1740509400000|2025-02-25 18:50:00|10593.3|10588.3|10593.1|10588.1|10594|10589|10591.2|10586.2|36
1740509700000|2025-02-25 18:55:00|10593.3|10588.3|10596.3|10591.3|10597.1|10592.1|10593.3|10588.3|33
1740510000000|2025-02-25 19:00:00|10596.1|10591.1|10592.7|10587.7|10596.6|10591.6|10591.6|10586.6|39
1740510300000|2025-02-25 19:05:00|10592.8|10587.8|10595.5|10590.5|10595.7|10590.7|10592.8|10587.8|37
1740510600000|2025-02-25 19:10:00|10595.6|10590.6|10594.5|10589.5|10596.1|10591.1|10593.5|10588.5|17
1740510900000|2025-02-25 19:15:00|10595.4|10590.4|10597.5|10592.5|10597.6|10592.6|10595.4|10590.4|60
1740511200000|2025-02-25 19:20:00|10597.6|10592.6|10596.5|10591.5|10598.5|10593.5|10595.9|10590.9|37
1740511500000|2025-02-25 19:25:00|10596.6|10591.6|10596.5|10591.5|10598.3|10593.3|10596.4|10591.4|8
1740511800000|2025-02-25 19:30:00|10596.9|10591.9|10595.7|10590.7|10598|10593|10595.6|10590.6|13
1740512100000|2025-02-25 19:35:00|10595.8|10590.8|10596|10591|10596|10591|10595.7|10590.7|0
1740512400000|2025-02-25 19:40:00|10596.4|10591.4|10595.4|10590.4|10597.1|10592.1|10595.4|10590.4|13
1740512700000|2025-02-25 19:45:00|10595.5|10590.5|10594.7|10589.7|10596.5|10591.5|10593.4|10588.4|30
1740513000000|2025-02-25 19:50:00|10595|10590|10593.9|10588.9|10595.7|10590.7|10593.9|10588.9|23
1740513300000|2025-02-25 19:55:00|10593.7|10588.7|10594.7|10589.7|10595.5|10590.5|10593|10588|86
1740513600000|2025-02-25 20:00:00|10594.6|10589.6|10594.3|10589.3|10595|10590|10592.5|10587.5|45
1740513900000|2025-02-25 20:05:00|10594.5|10589.5|10594.3|10589.3|10594.5|10589.5|10592.6|10587.6|24
1740514200000|2025-02-25 20:10:00|10594.5|10589.5|10594.2|10589.2|10595.6|10590.6|10594.1|10589.1|47
1740514500000|2025-02-25 20:15:00|10594.1|10589.1|10591.9|10586.9|10594.5|10589.5|10591.5|10586.5|53
1740514800000|2025-02-25 20:20:00|10592|10587|10591|10586|10592.5|10587.5|10590.6|10585.6|18
1740515100000|2025-02-25 20:25:00|10590.9|10585.9|10589.5|10584.5|10590.9|10585.9|10587.3|10582.3|29
1740515400000|2025-02-25 20:30:00|10589.3|10584.3|10592.2|10587.2|10592.2|10587.2|10589.2|10584.2|32
1740515700000|2025-02-25 20:35:00|10592.7|10587.7|10593.4|10588.4|10594.1|10589.1|10592.1|10587.1|33
1740516000000|2025-02-25 20:40:00|10593.2|10588.2|10591.2|10586.2|10593.5|10588.5|10590.1|10585.1|37
1740516300000|2025-02-25 20:45:00|10591.4|10586.4|10589.7|10584.7|10592|10587|10589.7|10584.7|56
1740516600000|2025-02-25 20:50:00|10589.8|10584.8|10589.3|10584.3|10590.2|10585.2|10588.6|10583.6|45
1740516900000|2025-02-25 20:55:00|10589.9|10584.9|10590.3|10585.3|10591.2|10586.2|10589.2|10584.2|99
1740517200000|2025-02-25 21:00:00|10590.7|10585.7|10590.3|10585.3|10591.1|10586.1|10589.3|10584.3|34
1740517500000|2025-02-25 21:05:00|10590.5|10585.5|10589.8|10584.8|10590.5|10585.5|10589.7|10584.7|9
1740517800000|2025-02-25 21:10:00|10590|10585|10590.7|10585.7|10591.3|10586.3|10590|10585|6
1740518100000|2025-02-25 21:15:00|10590.8|10585.8|10591.8|10586.8|10591.8|10586.8|10590.7|10585.7|5
1740518400000|2025-02-25 21:20:00|10591.7|10586.7|10591.2|10586.2|10591.8|10586.8|10591.2|10586.2|2
1740518700000|2025-02-25 21:25:00|10591|10586|10590.4|10585.4|10591|10586|10590.3|10585.3|23
1740519000000|2025-02-25 21:30:00|10590.3|10585.3|10590.2|10585.2|10590.8|10585.8|10589.9|10584.9|22
1740519300000|2025-02-25 21:35:00|10590.7|10585.7|10592.1|10587.1|10592.6|10587.6|10590.7|10585.7|6
1740519600000|2025-02-25 21:40:00|10592|10587|10592.6|10587.6|10592.6|10587.6|10591.1|10586.1|1
1740519900000|2025-02-25 21:45:00|10592.1|10587.1|10593.1|10588.1|10593.1|10588.1|10591.6|10586.6|16
1740520200000|2025-02-25 21:50:00|10592.8|10587.8|10592.2|10587.2|10593.7|10588.7|10590.5|10585.5|47
1740520500000|2025-02-25 21:55:00|10592.1|10587.1|10602|10593|10602|10593|10591.2|10586.2|11
1740531600000|2025-02-26 01:00:00|10585.2|10580.2|10588.6|10583.6|10589.7|10584.7|10584.4|10579.4|39
1740531900000|2025-02-26 01:05:00|10588.7|10583.7|10583.4|10578.4|10589.1|10584.1|10582.9|10577.9|82
1740532200000|2025-02-26 01:10:00|10583.2|10578.2|10584.4|10579.4|10584.4|10579.4|10582.7|10577.7|32
1740532500000|2025-02-26 01:15:00|10584.1|10579.1|10584.9|10579.9|10585.1|10580.1|10583.2|10578.2|19
1740532800000|2025-02-26 01:20:00|10585.1|10580.1|10586.1|10581.1|10586.1|10581.1|10584.7|10579.7|17
1740533100000|2025-02-26 01:25:00|10586|10581|10587|10582|10587.3|10582.3|10585.1|10580.1|18
1740533400000|2025-02-26 01:30:00|10586.8|10581.8|10589.8|10584.8|10594.1|10589.1|10586.8|10581.8|28
1740533700000|2025-02-26 01:35:00|10589.9|10584.9|10591.9|10586.9|10592.8|10587.8|10589.6|10584.6|15
1740534000000|2025-02-26 01:40:00|10591.8|10586.8|10592.8|10587.8|10592.8|10587.8|10590.3|10585.3|18
1740534300000|2025-02-26 01:45:00|10592.9|10587.9|10592.6|10587.6|10593.8|10588.8|10591.8|10586.8|26
1740534600000|2025-02-26 01:50:00|10592.8|10587.8|10592.2|10587.2|10594.1|10589.1|10591.1|10586.1|27
1740534900000|2025-02-26 01:55:00|10592.1|10587.1|10594|10589|10594.6|10589.6|10592.1|10587.1|30
1740535200000|2025-02-26 02:00:00|10593.7|10588.7|10594.6|10589.6|10594.6|10589.6|10592.1|10587.1|27
1740535500000|2025-02-26 02:05:00|10594.8|10589.8|10596.1|10591.1|10597.8|10592.8|10594.7|10589.7|50
1740535800000|2025-02-26 02:10:00|10596.5|10591.5|10597|10592|10597.1|10592.1|10595.1|10590.1|4
1740536100000|2025-02-26 02:15:00|10596.6|10591.6|10596.5|10591.5|10597.3|10592.3|10595|10590|0
1740536400000|2025-02-26 02:20:00|10596.6|10591.6|10596.3|10591.3|10596.6|10591.6|10595.5|10590.5|7
1740536700000|2025-02-26 02:25:00|10596.4|10591.4|10600.6|10595.6|10600.7|10595.7|10596.3|10591.3|31
1740537000000|2025-02-26 02:30:00|10600.7|10595.7|10600.7|10595.7|10602.6|10597.6|10600.6|10595.6|28
1740537300000|2025-02-26 02:35:00|10600.9|10595.9|10600|10595|10602.4|10597.4|10599.7|10594.7|16
1740537600000|2025-02-26 02:40:00|10600.3|10595.3|10604.1|10599.1|10605.2|10600.2|10600.1|10595.1|62
1740537900000|2025-02-26 02:45:00|10603.7|10598.7|10602.9|10597.9|10604.2|10599.2|10602.7|10597.7|9
1740538200000|2025-02-26 02:50:00|10602.8|10597.8|10605.1|10600.1|10605.4|10600.4|10601.7|10596.7|1
1740538500000|2025-02-26 02:55:00|10604.9|10599.9|10604.6|10599.6|10605.6|10600.6|10603.1|10598.1|7
1740538800000|2025-02-26 03:00:00|10604.2|10599.2|10602.9|10597.9|10605.2|10600.2|10602.7|10597.7|9
1740539100000|2025-02-26 03:05:00|10603|10598|10604.4|10599.4|10604.6|10599.6|10602.9|10597.9|7
1740539400000|2025-02-26 03:10:00|10604.3|10599.3|10604.6|10599.6|10604.9|10599.9|10603.4|10598.4|13
1740539700000|2025-02-26 03:15:00|10604.7|10599.7|10604.4|10599.4|10605.4|10600.4|10604.2|10599.2|11
1740540000000|2025-02-26 03:20:00|10604.3|10599.3|10605.9|10600.9|10606.1|10601.1|10604.1|10599.1|8
1740540300000|2025-02-26 03:25:00|10606.4|10601.4|10606.9|10601.9|10608.2|10603.2|10606.1|10601.1|14
1740540600000|2025-02-26 03:30:00|10606.8|10601.8|10605.9|10600.9|10607.4|10602.4|10604.2|10599.2|2
1740540900000|2025-02-26 03:35:00|10606|10601|10605.9|10600.9|10607.2|10602.2|10605.7|10600.7|0
1740541200000|2025-02-26 03:40:00|10605.8|10600.8|10605.9|10600.9|10606.2|10601.2|10604.2|10599.2|26
1740541500000|2025-02-26 03:45:00|10606|10601|10605.9|10600.9|10607.7|10602.7|10605.7|10600.7|10
1740541800000|2025-02-26 03:50:00|10605.6|10600.6|10606.4|10601.4|10606.4|10601.4|10604.9|10599.9|22
1740542100000|2025-02-26 03:55:00|10606.5|10601.5|10606.2|10601.2|10606.7|10601.7|10606.1|10601.1|3
1740542400000|2025-02-26 04:00:00|10606.4|10601.4|10607.4|10602.4|10607.4|10602.4|10605.9|10600.9|14
1740542700000|2025-02-26 04:05:00|10607.3|10602.3|10607.7|10602.7|10607.7|10602.7|10606.7|10601.7|5
1740543000000|2025-02-26 04:10:00|10607.6|10602.6|10608.9|10603.9|10609.1|10604.1|10607.1|10602.1|6
1740543300000|2025-02-26 04:15:00|10609.1|10604.1|10609.9|10604.9|10610.4|10605.4|10609.1|10604.1|9
1740543600000|2025-02-26 04:20:00|10609.8|10604.8|10607.8|10602.8|10609.9|10604.9|10607.4|10602.4|2
1740543900000|2025-02-26 04:25:00|10607.9|10602.9|10606.3|10601.3|10608.1|10603.1|10605.7|10600.7|9
1740544200000|2025-02-26 04:30:00|10606.4|10601.4|10604.4|10599.4|10606.4|10601.4|10604.1|10599.1|13
1740544500000|2025-02-26 04:35:00|10604.3|10599.3|10606.3|10601.3|10606.6|10601.6|10604.3|10599.3|10
1740544800000|2025-02-26 04:40:00|10606.4|10601.4|10608.8|10603.8|10609.1|10604.1|10606.4|10601.4|10
1740545100000|2025-02-26 04:45:00|10608.9|10603.9|10610.1|10605.1|10610.3|10605.3|10608.9|10603.9|2
1740545400000|2025-02-26 04:50:00|10610.4|10605.4|10611.1|10606.1|10611.5|10606.5|10610.4|10605.4|6
1740545700000|2025-02-26 04:55:00|10611.5|10606.5|10612|10607|10612.3|10607.3|10611.3|10606.3|6
1740546000000|2025-02-26 05:00:00|10612.1|10607.1|10613.5|10608.5|10613.6|10608.6|10611.8|10606.8|26
1740546300000|2025-02-26 05:05:00|10613.6|10608.6|10614.1|10609.1|10614.5|10609.5|10612|10607|63
1740546600000|2025-02-26 05:10:00|10614.2|10609.2|10615.9|10610.9|10616|10611|10614.1|10609.1|21
1740546900000|2025-02-26 05:15:00|10615.8|10610.8|10616.8|10611.8|10617.1|10612.1|10615.8|10610.8|40
1740547200000|2025-02-26 05:20:00|10616.6|10611.6|10614.9|10609.9|10617|10612|10614.6|10609.6|20
1740547500000|2025-02-26 05:25:00|10615|10610|10613.8|10608.8|10615.6|10610.6|10613.6|10608.6|35
1740547800000|2025-02-26 05:30:00|10613.9|10608.9|10617.1|10612.1|10617.4|10612.4|10613.8|10608.8|19
1740548100000|2025-02-26 05:35:00|10617.2|10612.2|10617.6|10612.6|10618.6|10613.6|10617.1|10612.1|13
1740548400000|2025-02-26 05:40:00|10617.7|10612.7|10617.1|10612.1|10617.7|10612.7|10615.5|10610.5|10
1740548700000|2025-02-26 05:45:00|10616.9|10611.9|10616.8|10611.8|10617.3|10612.3|10616.2|10611.2|13
1740549000000|2025-02-26 05:50:00|10616.9|10611.9|10617.3|10612.3|10617.9|10612.9|10616.8|10611.8|12
1740549300000|2025-02-26 05:55:00|10617.1|10612.1|10616.6|10611.6|10617.5|10612.5|10616.1|10611.1|36
1740549600000|2025-02-26 06:00:00|10616.3|10611.3|10616.8|10611.8|10617.5|10612.5|10614.9|10609.9|5
1740549900000|2025-02-26 06:05:00|10616.9|10611.9|10616.1|10611.1|10616.9|10611.9|10616|10611|4
1740550200000|2025-02-26 06:10:00|10616.3|10611.3|10618.4|10613.4|10618.7|10613.7|10616.3|10611.3|16
1740550500000|2025-02-26 06:15:00|10618.3|10613.3|10617.9|10612.9|10618.4|10613.4|10617.7|10612.7|2
1740550800000|2025-02-26 06:20:00|10618|10613|10619|10614|10619.2|10614.2|10617.9|10612.9|21
1740551100000|2025-02-26 06:25:00|10618.9|10613.9|10620.1|10615.1|10620.5|10615.5|10618.7|10613.7|5
1740551400000|2025-02-26 06:30:00|10620|10615|10616.9|10611.9|10620|10615|10616.6|10611.6|5
1740551700000|2025-02-26 06:35:00|10616.8|10611.8|10615.9|10610.9|10616.8|10611.8|10615.6|10610.6|5
1740552000000|2025-02-26 06:40:00|10615.8|10610.8|10615.1|10610.1|10616|10611|10614.9|10609.9|1
1740552300000|2025-02-26 06:45:00|10614.7|10609.7|10615.3|10610.3|10616.9|10611.9|10614.7|10609.7|17
1740552600000|2025-02-26 06:50:00|10615.1|10610.1|10615.6|10610.6|10616.7|10611.7|10614.4|10609.4|24
1740552900000|2025-02-26 06:55:00|10615.9|10610.9|10615.1|10610.1|10616.2|10611.2|10613.4|10608.4|15
1740553200000|2025-02-26 07:00:00|10615.4|10610.4|10612.6|10607.6|10616.1|10611.1|10611.4|10606.4|100
1740553500000|2025-02-26 07:05:00|10612.9|10607.9|10609.5|10604.5|10612.9|10607.9|10608.3|10603.3|55
1740553800000|2025-02-26 07:10:00|10609.6|10604.6|10609.6|10604.6|10610|10605|10607.6|10602.6|48
1740554100000|2025-02-26 07:15:00|10609.8|10604.8|10609.4|10604.4|10610.8|10605.8|10608.8|10603.8|38
1740554400000|2025-02-26 07:20:00|10609.8|10604.8|10608.9|10603.9|10612|10607|10607.3|10602.3|54
1740554700000|2025-02-26 07:25:00|10609.5|10604.5|10610.1|10605.1|10613.1|10608.1|10606.3|10601.3|51
1740555000000|2025-02-26 07:30:00|10610.4|10605.4|10609.5|10604.5|10611.1|10606.1|10608.4|10603.4|35
1740555300000|2025-02-26 07:35:00|10609.1|10604.1|10615.1|10610.1|10615.1|10610.1|10609|10604|36
1740555600000|2025-02-26 07:40:00|10615.4|10610.4|10612.4|10607.4|10615.4|10610.4|10611.9|10606.9|24
1740555900000|2025-02-26 07:45:00|10612.2|10607.2|10612.8|10607.8|10612.9|10607.9|10608.8|10603.8|80
1740556200000|2025-02-26 07:50:00|10612.9|10607.9|10612.6|10607.6|10613.8|10608.8|10611.1|10606.1|24
1740556500000|2025-02-26 07:55:00|10612.7|10607.7|10614.6|10609.6|10614.6|10609.6|10612.1|10607.1|33
1740556800000|2025-02-26 08:00:00|10614.9|10609.9|10609.3|10604.3|10615.8|10610.8|10608.5|10603.5|53
1740557100000|2025-02-26 08:05:00|10609.1|10604.1|10607|10602|10609.1|10604.1|10606.4|10601.4|35
1740557400000|2025-02-26 08:10:00|10607.1|10602.1|10608.1|10603.1|10608.5|10603.5|10605.8|10600.8|37
1740557700000|2025-02-26 08:15:00|10608.3|10603.3|10606.3|10601.3|10608.6|10603.6|10606.1|10601.1|27
1740558000000|2025-02-26 08:20:00|10606.1|10601.1|10603.5|10598.5|10606.4|10601.4|10603.3|10598.3|35
1740558300000|2025-02-26 08:25:00|10603.6|10598.6|10601.8|10596.8|10603.6|10598.6|10600.4|10595.4|30
1740558600000|2025-02-26 08:30:00|10601.6|10596.6|10604.3|10599.3|10604.3|10599.3|10600|10595|64
1740558900000|2025-02-26 08:35:00|10604.5|10599.5|10606.2|10601.2|10606.5|10601.5|10602.1|10597.1|52
1740559200000|2025-02-26 08:40:00|10606|10601|10608|10603|10608.1|10603.1|10605|10600|26
1740559500000|2025-02-26 08:45:00|10608.1|10603.1|10612|10607|10612.8|10607.8|10607.6|10602.6|39
1740559800000|2025-02-26 08:50:00|10611.9|10606.9|10609.3|10604.3|10612|10607|10609.1|10604.1|42
1740560100000|2025-02-26 08:55:00|10609.2|10604.2|10606.1|10601.1|10609.4|10604.4|10605.5|10600.5|32
1740560400000|2025-02-26 09:00:00|10606|10601|10608.8|10603.8|10609.5|10604.5|10605.6|10600.6|22
1740560700000|2025-02-26 09:05:00|10608.7|10603.7|10606.8|10601.8|10608.8|10603.8|10605.6|10600.6|27
1740561000000|2025-02-26 09:10:00|10606.7|10601.7|10608.8|10603.8|10609.3|10604.3|10606.7|10601.7|36
1740561300000|2025-02-26 09:15:00|10608.7|10603.7|10607.2|10602.2|10609.2|10604.2|10607|10602|28
1740561600000|2025-02-26 09:20:00|10607.3|10602.3|10607.1|10602.1|10608.5|10603.5|10606.6|10601.6|26
1740561900000|2025-02-26 09:25:00|10607.3|10602.3|10610.7|10605.7|10611.6|10606.6|10607.3|10602.3|41
1740562200000|2025-02-26 09:30:00|10610.5|10605.5|10609.3|10604.3|10611.5|10606.5|10608.5|10603.5|10
1740562500000|2025-02-26 09:35:00|10609.4|10604.4|10608.8|10603.8|10611.5|10606.5|10608.5|10603.5|14
1740562800000|2025-02-26 09:40:00|10608.9|10603.9|10610.2|10605.2|10610.6|10605.6|10607.9|10602.9|15
1740563100000|2025-02-26 09:45:00|10610|10605|10611|10606|10611.8|10606.8|10609.6|10604.6|14
1740563400000|2025-02-26 09:50:00|10610.8|10605.8|10611.8|10606.8|10612|10607|10610|10605|16
1740563700000|2025-02-26 09:55:00|10612.3|10607.3|10610.3|10605.3|10612.5|10607.5|10609|10604|60
1740564000000|2025-02-26 10:00:00|10610.5|10605.5|10607.8|10602.8|10611.5|10606.5|10607|10602|42
1740564300000|2025-02-26 10:05:00|10608|10603|10609.7|10604.7|10611.7|10606.7|10608|10603|41
1740564600000|2025-02-26 10:10:00|10609.8|10604.8|10611.7|10606.7|10612.5|10607.5|10609.8|10604.8|14
1740564900000|2025-02-26 10:15:00|10611.8|10606.8|10610|10605|10611.8|10606.8|10608.5|10603.5|15
1740565200000|2025-02-26 10:20:00|10610.1|10605.1|10612.6|10607.6|10612.9|10607.9|10610|10605|25
1740565500000|2025-02-26 10:25:00|10612.8|10607.8|10614|10609|10615|10610|10612.2|10607.2|15
1740565800000|2025-02-26 10:30:00|10614.1|10609.1|10614|10609|10615.8|10610.8|10613.5|10608.5|10
1740566100000|2025-02-26 10:35:00|10614.2|10609.2|10610.2|10605.2|10614.2|10609.2|10610.2|10605.2|20
1740566400000|2025-02-26 10:40:00|10610.3|10605.3|10611.4|10606.4|10613|10608|10609.5|10604.5|27
1740566700000|2025-02-26 10:45:00|10611.3|10606.3|10612.4|10607.4|10612.5|10607.5|10610.5|10605.5|18
1740567000000|2025-02-26 10:50:00|10612.2|10607.2|10611.7|10606.7|10612.8|10607.8|10610.2|10605.2|37
1740567300000|2025-02-26 10:55:00|10611.6|10606.6|10613.9|10608.9|10614.4|10609.4|10611|10606|18
1740567600000|2025-02-26 11:00:00|10614|10609|10612.6|10607.6|10614.5|10609.5|10611.5|10606.5|20
1740567900000|2025-02-26 11:05:00|10613|10608|10612.3|10607.3|10613.9|10608.9|10611.5|10606.5|34
1740568200000|2025-02-26 11:10:00|10612.6|10607.6|10611.2|10606.2|10614.6|10609.6|10611|10606|11
1740568500000|2025-02-26 11:15:00|10611.1|10606.1|10614|10609|10614|10609|10610.5|10605.5|22
1740568800000|2025-02-26 11:20:00|10614.2|10609.2|10617.2|10612.2|10618.1|10613.1|10614.2|10609.2|18
1740569100000|2025-02-26 11:25:00|10617.1|10612.1|10615.4|10610.4|10618.4|10613.4|10615|10610|20
1740569400000|2025-02-26 11:30:00|10615.5|10610.5|10615.7|10610.7|10616.2|10611.2|10614.7|10609.7|43
1740569700000|2025-02-26 11:35:00|10615.5|10610.5|10614|10609|10615.7|10610.7|10613.7|10608.7|35
1740570000000|2025-02-26 11:40:00|10613.9|10608.9|10616.6|10611.6|10616.7|10611.7|10613.9|10608.9|17
1740570300000|2025-02-26 11:45:00|10616.7|10611.7|10617.5|10612.5|10617.7|10612.7|10615.8|10610.8|47
1740570600000|2025-02-26 11:50:00|10617.4|10612.4|10619|10614|10620.7|10615.7|10617.4|10612.4|36
1740570900000|2025-02-26 11:55:00|10619.4|10614.4|10617.2|10612.2|10620|10615|10617|10612|57
1740571200000|2025-02-26 12:00:00|10617.5|10612.5|10618.5|10613.5|10619.1|10614.1|10616.5|10611.5|36
1740571500000|2025-02-26 12:05:00|10618.6|10613.6|10614.8|10609.8|10619.1|10614.1|10614.2|10609.2|34
1740571800000|2025-02-26 12:10:00|10615|10610|10620.3|10615.3|10620.9|10615.9|10615|10610|31
1740572100000|2025-02-26 12:15:00|10620.5|10615.5|10619.7|10614.7|10622.1|10617.1|10618.5|10613.5|83
1740572400000|2025-02-26 12:20:00|10619.5|10614.5|10617.9|10612.9|10620.2|10615.2|10617.7|10612.7|31
1740572700000|2025-02-26 12:25:00|10617.7|10612.7|10617.9|10612.9|10620.2|10615.2|10617.7|10612.7|40
1740573000000|2025-02-26 12:30:00|10618.1|10613.1|10616|10611|10618.2|10613.2|10614.9|10609.9|27
1740573300000|2025-02-26 12:35:00|10616.1|10611.1|10615.1|10610.1|10616.8|10611.8|10614.5|10609.5|57
1740573600000|2025-02-26 12:40:00|10615.5|10610.5|10618.5|10613.5|10618.5|10613.5|10615.3|10610.3|39
1740573900000|2025-02-26 12:45:00|10618.3|10613.3|10621.2|10616.2|10622|10617|10618.3|10613.3|35
1740574200000|2025-02-26 12:50:00|10621|10616|10625|10620|10627|10622|10620.7|10615.7|79
1740574500000|2025-02-26 12:55:00|10625.5|10620.5|10628.2|10623.2|10629.2|10624.2|10624.8|10619.8|79
1740574800000|2025-02-26 13:00:00|10627.7|10622.7|10621.8|10616.8|10628|10623|10621.8|10616.8|87
1740575100000|2025-02-26 13:05:00|10621.9|10616.9|10618.8|10613.8|10621.9|10616.9|10618.2|10613.2|126
1740575400000|2025-02-26 13:10:00|10618.7|10613.7|10618.6|10613.6|10620.3|10615.3|10617.3|10612.3|52
1740575700000|2025-02-26 13:15:00|10618.4|10613.4|10617.4|10612.4|10620.8|10615.8|10617.1|10612.1|32
1740576000000|2025-02-26 13:20:00|10617.3|10612.3|10612|10607|10617.3|10612.3|10611|10606|90
1740576300000|2025-02-26 13:25:00|10612.3|10607.3|10613.2|10608.2|10614.1|10609.1|10610.9|10605.9|117
1740576600000|2025-02-26 13:30:00|10613.4|10608.4|10616|10611|10617.5|10612.5|10613.4|10608.4|47
1740576900000|2025-02-26 13:35:00|10616.2|10611.2|10619.2|10614.2|10619.9|10614.9|10616.2|10611.2|37
1740577200000|2025-02-26 13:40:00|10619.3|10614.3|10621.3|10616.3|10621.5|10616.5|10619|10614|63
1740577500000|2025-02-26 13:45:00|10621.2|10616.2|10619|10614|10621.3|10616.3|10618.2|10613.2|28
1740577800000|2025-02-26 13:50:00|10618.8|10613.8|10618.8|10613.8|10619.5|10614.5|10616.2|10611.2|32
1740578100000|2025-02-26 13:55:00|10618.7|10613.7|10621.4|10616.4|10623.3|10618.3|10617.7|10612.7|42
1740578400000|2025-02-26 14:00:00|10621.6|10616.6|10622.7|10617.7|10624.6|10619.6|10621.1|10616.1|22
1740578700000|2025-02-26 14:05:00|10622.8|10617.8|10620.4|10615.4|10623|10618|10619.1|10614.1|24
1740579000000|2025-02-26 14:10:00|10620.6|10615.6|10619.3|10614.3|10624.3|10619.3|10619.2|10614.2|30
1740579300000|2025-02-26 14:15:00|10619.2|10614.2|10619|10614|10622.3|10617.3|10618.7|10613.7|27
1740579600000|2025-02-26 14:20:00|10619.4|10614.4|10619.3|10614.3|10620|10615|10617.7|10612.7|23
1740579900000|2025-02-26 14:25:00|10619.2|10614.2|10616.7|10611.7|10621.3|10616.3|10616.4|10611.4|20
1740580200000|2025-02-26 14:30:00|10616.5|10611.5|10613.8|10608.8|10617|10612|10612.7|10607.7|59
1740580500000|2025-02-26 14:35:00|10613.7|10608.7|10616|10611|10616|10611|10612.5|10607.5|57
1740580800000|2025-02-26 14:40:00|10615.9|10610.9|10614.2|10609.2|10617.2|10612.2|10613.9|10608.9|57
1740581100000|2025-02-26 14:45:00|10614.4|10609.4|10617.1|10612.1|10617.2|10612.2|10614.2|10609.2|86
1740581400000|2025-02-26 14:50:00|10617.2|10612.2|10614.8|10609.8|10618.4|10613.4|10614.3|10609.3|54
1740581700000|2025-02-26 14:55:00|10615.1|10610.1|10615.2|10610.2|10617.7|10612.7|10613.6|10608.6|63
1740582000000|2025-02-26 15:00:00|10615.4|10610.4|10622.9|10617.9|10623.4|10618.4|10614.8|10609.8|109
1740582300000|2025-02-26 15:05:00|10622.7|10617.7|10623.7|10618.7|10624.9|10619.9|10622.4|10617.4|40
1740582600000|2025-02-26 15:10:00|10623.9|10618.9|10621.2|10616.2|10624.4|10619.4|10620.7|10615.7|46
1740582900000|2025-02-26 15:15:00|10621.3|10616.3|10624.3|10619.3|10625|10620|10621|10616|37
1740583200000|2025-02-26 15:20:00|10623.9|10618.9|10624.7|10619.7|10626.5|10621.5|10622.9|10617.9|44
1740583500000|2025-02-26 15:25:00|10624.8|10619.8|10611.5|10606.5|10624.8|10619.8|10611.4|10606.4|82
1740583800000|2025-02-26 15:30:00|10611.7|10606.7|10608.5|10603.5|10613|10608|10607.7|10602.7|230
1740584100000|2025-02-26 15:35:00|10608.4|10603.4|10606.4|10601.4|10609.9|10604.9|10604.9|10599.9|113
1740584400000|2025-02-26 15:40:00|10606.5|10601.5|10608|10603|10608.6|10603.6|10604.9|10599.9|112
1740584700000|2025-02-26 15:45:00|10608.2|10603.2|10602.9|10597.9|10608.2|10603.2|10599.7|10594.7|183
1740585000000|2025-02-26 15:50:00|10602.8|10597.8|10602.1|10597.1|10604.6|10599.6|10600.8|10595.8|124
1740585300000|2025-02-26 15:55:00|10602.2|10597.2|10602.9|10597.9|10604.4|10599.4|10601.6|10596.6|66
1740585600000|2025-02-26 16:00:00|10602.6|10597.6|10601.3|10596.3|10602.9|10597.9|10600.3|10595.3|104
1740585900000|2025-02-26 16:05:00|10601.1|10596.1|10598.4|10593.4|10603.7|10598.7|10597.1|10592.1|197
1740586200000|2025-02-26 16:10:00|10598.3|10593.3|10597.4|10592.4|10598.6|10593.6|10593.5|10588.5|142
1740586500000|2025-02-26 16:15:00|10597|10592|10604.1|10599.1|10604.3|10599.3|10596.4|10591.4|88
1740586800000|2025-02-26 16:20:00|10603.9|10598.9|10599.1|10594.1|10603.9|10598.9|10598.4|10593.4|67
1740587100000|2025-02-26 16:25:00|10598.9|10593.9|10598.4|10593.4|10599.9|10594.9|10597.9|10592.9|44
1740587400000|2025-02-26 16:30:00|10598.3|10593.3|10599.4|10594.4|10599.7|10594.7|10597.4|10592.4|27
1740587700000|2025-02-26 16:35:00|10599.1|10594.1|10595.4|10590.4|10599.9|10594.9|10594.9|10589.9|55
1740588000000|2025-02-26 16:40:00|10595.3|10590.3|10596.4|10591.4|10596.7|10591.7|10593.9|10588.9|86
1740588300000|2025-02-26 16:45:00|10596.3|10591.3|10596.4|10591.4|10596.9|10591.9|10594.9|10589.9|52
1740588600000|2025-02-26 16:50:00|10596.1|10591.1|10596.3|10591.3|10597.1|10592.1|10594.7|10589.7|66
1740588900000|2025-02-26 16:55:00|10595.9|10590.9|10593.9|10588.9|10596.1|10591.1|10593.1|10588.1|189
1740589200000|2025-02-26 17:00:00|10594|10589|10592.9|10587.9|10594.7|10589.7|10590.3|10585.3|117
1740589500000|2025-02-26 17:05:00|10592.8|10587.8|10590.9|10585.9|10593.9|10588.9|10590.9|10585.9|126
1740589800000|2025-02-26 17:10:00|10591|10586|10593.4|10588.4|10594.7|10589.7|10590.4|10585.4|48
1740590100000|2025-02-26 17:15:00|10593.6|10588.6|10595.6|10590.6|10601.9|10596.9|10592.5|10587.5|263
1740590400000|2025-02-26 17:20:00|10595.4|10590.4|10594.4|10589.4|10596.4|10591.4|10591.9|10586.9|104
1740590700000|2025-02-26 17:25:00|10593.4|10588.4|10584.1|10579.1|10596.9|10591.9|10582.9|10577.9|183
1740591000000|2025-02-26 17:30:00|10584.2|10579.2|10599.8|10594.8|10604.4|10599.4|10578.9|10573.9|978
1740591300000|2025-02-26 17:35:00|10600.4|10595.4|10604.9|10599.9|10606.7|10601.7|10599.8|10594.8|289
1740591600000|2025-02-26 17:40:00|10604.6|10599.6|10599.6|10594.6|10605.4|10600.4|10593.5|10588.5|106
1740591900000|2025-02-26 17:45:00|10599.7|10594.7|10604.8|10599.8|10605.1|10600.1|10599.7|10594.7|68
1740592200000|2025-02-26 17:50:00|10604.6|10599.6|10610.1|10605.1|10613.4|10608.4|10603.4|10598.4|139
1740592500000|2025-02-26 17:55:00|10609.9|10604.9|10606.9|10601.9|10611|10606|10605.7|10600.7|74
1740592800000|2025-02-26 18:00:00|10607.1|10602.1|10601.9|10596.9|10608.6|10603.6|10601.9|10596.9|71
1740593100000|2025-02-26 18:05:00|10601.8|10596.8|10599.4|10594.4|10604.4|10599.4|10599.4|10594.4|39
1740593400000|2025-02-26 18:10:00|10599.6|10594.6|10603.7|10598.7|10603.9|10598.9|10599.4|10594.4|44
1740593700000|2025-02-26 18:15:00|10603.8|10598.8|10601.1|10596.1|10604.4|10599.4|10600.1|10595.1|24
1740594000000|2025-02-26 18:20:00|10601.2|10596.2|10600.9|10595.9|10603.2|10598.2|10599.9|10594.9|27
1740594300000|2025-02-26 18:25:00|10600.8|10595.8|10600.4|10595.4|10600.8|10595.8|10597.9|10592.9|45
1740594600000|2025-02-26 18:30:00|10600.6|10595.6|10600.6|10595.6|10602.6|10597.6|10599.9|10594.9|42
1740594900000|2025-02-26 18:35:00|10600.4|10595.4|10602.6|10597.6|10602.6|10597.6|10598.4|10593.4|27
1740595200000|2025-02-26 18:40:00|10602.4|10597.4|10600.9|10595.9|10603.4|10598.4|10599.8|10594.8|19
1740595500000|2025-02-26 18:45:00|10601.1|10596.1|10607.1|10602.1|10607.8|10602.8|10600.8|10595.8|98
1740595800000|2025-02-26 18:50:00|10606.8|10601.8|10607.3|10602.3|10608.1|10603.1|10606.1|10601.1|56
1740596100000|2025-02-26 18:55:00|10607.1|10602.1|10608.6|10603.6|10610.8|10605.8|10606.8|10601.8|35
1740596400000|2025-02-26 19:00:00|10608.8|10603.8|10612.1|10607.1|10612.3|10607.3|10608.3|10603.3|42
1740596700000|2025-02-26 19:05:00|10612.3|10607.3|10611.6|10606.6|10613.6|10608.6|10609.6|10604.6|68
1740597000000|2025-02-26 19:10:00|10611.8|10606.8|10610.4|10605.4|10613.3|10608.3|10610.3|10605.3|28
1740597300000|2025-02-26 19:15:00|10610.8|10605.8|10609.6|10604.6|10611.4|10606.4|10608.8|10603.8|18
1740597600000|2025-02-26 19:20:00|10609.3|10604.3|10609.6|10604.6|10612.3|10607.3|10608.9|10603.9|34
1740597900000|2025-02-26 19:25:00|10609.8|10604.8|10610.1|10605.1|10610.8|10605.8|10608.8|10603.8|42
1740598200000|2025-02-26 19:30:00|10610.3|10605.3|10610.4|10605.4|10610.6|10605.6|10608.1|10603.1|19
1740598500000|2025-02-26 19:35:00|10610.6|10605.6|10606.9|10601.9|10610.8|10605.8|10606.3|10601.3|14
1740598800000|2025-02-26 19:40:00|10607.1|10602.1|10605.9|10600.9|10607.1|10602.1|10605.1|10600.1|58
1740599100000|2025-02-26 19:45:00|10606.1|10601.1|10603.6|10598.6|10606.8|10601.8|10603.6|10598.6|88
1740599400000|2025-02-26 19:50:00|10603.8|10598.8|10604.9|10599.9|10606.6|10601.6|10603.4|10598.4|193
1740599700000|2025-02-26 19:55:00|10605.1|10600.1|10605.4|10600.4|10605.4|10600.4|10603.9|10598.9|110
1740600000000|2025-02-26 20:00:00|10605.6|10600.6|10608.9|10603.9|10609.1|10604.1|10605.6|10600.6|105
1740600300000|2025-02-26 20:05:00|10608.6|10603.6|10610.2|10605.2|10610.2|10605.2|10607.9|10602.9|36
1740600600000|2025-02-26 20:10:00|10610.1|10605.1|10611.9|10606.9|10612.2|10607.2|10608.9|10603.9|48
1740600900000|2025-02-26 20:15:00|10611.7|10606.7|10612.4|10607.4|10612.9|10607.9|10611.4|10606.4|31
1740601200000|2025-02-26 20:20:00|10612.5|10607.5|10614.1|10609.1|10615.1|10610.1|10612.5|10607.5|29
1740601500000|2025-02-26 20:25:00|10613.9|10608.9|10612.4|10607.4|10614.1|10609.1|10611.9|10606.9|14
1740601800000|2025-02-26 20:30:00|10612.7|10607.7|10611.6|10606.6|10612.9|10607.9|10611.6|10606.6|17
1740602100000|2025-02-26 20:35:00|10611.4|10606.4|10611.2|10606.2|10611.9|10606.9|10610.4|10605.4|16
1740602400000|2025-02-26 20:40:00|10611.6|10606.6|10611.2|10606.2|10611.9|10606.9|10610.7|10605.7|10
1740602700000|2025-02-26 20:45:00|10611|10606|10610.2|10605.2|10611.7|10606.7|10610.2|10605.2|10
1740603000000|2025-02-26 20:50:00|10610|10605|10610.5|10605.5|10611.3|10606.3|10609.2|10604.2|32
1740603300000|2025-02-26 20:55:00|10610.4|10605.4|10612.2|10607.2|10612.5|10607.5|10610.2|10605.2|32
1740603600000|2025-02-26 21:00:00|10612.1|10607.1|10611.5|10606.5|10612.9|10607.9|10610.9|10605.9|3
1740603900000|2025-02-26 21:05:00|10612|10607|10612.2|10607.2|10612.5|10607.5|10611.1|10606.1|9
1740604200000|2025-02-26 21:10:00|10612.5|10607.5|10613.9|10608.9|10614.2|10609.2|10611.4|10606.4|12
1740604500000|2025-02-26 21:15:00|10613.2|10608.2|10614.4|10609.4|10614.9|10609.9|10613.2|10608.2|3
1740604800000|2025-02-26 21:20:00|10614.2|10609.2|10616.2|10611.2|10616.4|10611.4|10614.2|10609.2|21
1740605100000|2025-02-26 21:25:00|10616.6|10611.6|10618.1|10613.1|10618.9|10613.9|10616.6|10611.6|70
1740605400000|2025-02-26 21:30:00|10618.2|10613.2|10617.7|10612.7|10619.2|10614.2|10617.4|10612.4|45
1740605700000|2025-02-26 21:35:00|10617.9|10612.9|10617.2|10612.2|10618.2|10613.2|10616.1|10611.1|10
1740606000000|2025-02-26 21:40:00|10617.4|10612.4|10617.2|10612.2|10617.8|10612.8|10616.1|10611.1|10
1740606300000|2025-02-26 21:45:00|10617|10612|10615.1|10610.1|10617.1|10612.1|10614.7|10609.7|8
1740606600000|2025-02-26 21:50:00|10615.2|10610.2|10616.1|10611.1|10616.5|10611.5|10615|10610|4
1740606900000|2025-02-26 21:55:00|10615.8|10610.8|10614.1|10609.1|10616.1|10611.1|10613.6|10608.6|10
1740618000000|2025-02-27 01:00:00|10622|10617|10625.3|10620.3|10625.3|10620.3|10621.5|10616.5|47
1740618300000|2025-02-27 01:05:00|10625.4|10620.4|10624.3|10619.3|10626.2|10621.2|10624|10619|12
1740618600000|2025-02-27 01:10:00|10623.9|10618.9|10621.1|10616.1|10624.3|10619.3|10621.1|10616.1|19
1740618900000|2025-02-27 01:15:00|10620.8|10615.8|10621.3|10616.3|10622.6|10617.6|10620.8|10615.8|4
1740619200000|2025-02-27 01:20:00|10621|10616|10623|10618|10623.3|10618.3|10620.8|10615.8|6
1740619500000|2025-02-27 01:25:00|10622.5|10617.5|10622.8|10617.8|10622.8|10617.8|10621.8|10616.8|10
1740619800000|2025-02-27 01:30:00|10623|10618|10620.5|10615.5|10623|10618|10620.5|10615.5|17
1740620100000|2025-02-27 01:35:00|10620.7|10615.7|10620.5|10615.5|10621.3|10616.3|10620|10615|11
1740620400000|2025-02-27 01:40:00|10620.8|10615.8|10619.6|10614.6|10621.3|10616.3|10619|10614|12
1740620700000|2025-02-27 01:45:00|10619.8|10614.8|10619.8|10614.8|10619.8|10614.8|10618.2|10613.2|16
1740621000000|2025-02-27 01:50:00|10619.7|10614.7|10622.3|10617.3|10622.3|10617.3|10619.4|10614.4|15
1740621300000|2025-02-27 01:55:00|10622.4|10617.4|10623.3|10618.3|10624.5|10619.5|10622.4|10617.4|4
1740621600000|2025-02-27 02:00:00|10623.5|10618.5|10621.5|10616.5|10623.5|10618.5|10621.5|10616.5|25
1740621900000|2025-02-27 02:05:00|10621.7|10616.7|10623.3|10618.3|10625.8|10620.8|10621.7|10616.7|17
1740622200000|2025-02-27 02:10:00|10623.4|10618.4|10626|10621|10626|10621|10622.8|10617.8|8
1740622500000|2025-02-27 02:15:00|10625.7|10620.7|10626.5|10621.5|10626.5|10621.5|10624.5|10619.5|8
1740622800000|2025-02-27 02:20:00|10626.4|10621.4|10625.3|10620.3|10626.5|10621.5|10625|10620|1
1740623100000|2025-02-27 02:25:00|10625.2|10620.2|10626|10621|10626.5|10621.5|10624.6|10619.6|11
1740623400000|2025-02-27 02:30:00|10625.7|10620.7|10625.3|10620.3|10625.7|10620.7|10623.3|10618.3|9
1740623700000|2025-02-27 02:35:00|10625.4|10620.4|10626.1|10621.1|10626.5|10621.5|10625|10620|10
1740624000000|2025-02-27 02:40:00|10626.3|10621.3|10625.3|10620.3|10626.5|10621.5|10624|10619|13
1740624300000|2025-02-27 02:45:00|10625.8|10620.8|10625.8|10620.8|10625.8|10620.8|10625|10620|24
1740624600000|2025-02-27 02:50:00|10626.2|10621.2|10627|10622|10627.1|10622.1|10626|10621|16
1740624900000|2025-02-27 02:55:00|10626.8|10621.8|10628.3|10623.3|10628.8|10623.8|10626.8|10621.8|50
1740625200000|2025-02-27 03:00:00|10628.2|10623.2|10626.8|10621.8|10628.2|10623.2|10626.5|10621.5|47
1740625500000|2025-02-27 03:05:00|10627.3|10622.3|10626.8|10621.8|10627.3|10622.3|10626.8|10621.8|1
1740626100000|2025-02-27 03:15:00|10626.7|10621.7|10626.7|10621.7|10626.7|10621.7|10626.7|10621.7|0
1740626400000|2025-02-27 03:20:00|10626.8|10621.8|10626.8|10621.8|10626.8|10621.8|10626.8|10621.8|0
1740626700000|2025-02-27 03:25:00|10626.7|10621.7|10626.7|10621.7|10626.8|10621.8|10626.7|10621.7|5
1740627300000|2025-02-27 03:35:00|10626.8|10621.8|10626.8|10621.8|10626.8|10621.8|10626.8|10621.8|2
1740627600000|2025-02-27 03:40:00|10626.7|10621.7|10626.7|10621.7|10626.8|10621.8|10626.7|10621.7|12
1740627900000|2025-02-27 03:45:00|10626.8|10621.8|10627.2|10622.2|10628.2|10623.2|10626.8|10621.8|42
1740628200000|2025-02-27 03:50:00|10628|10623|10627.7|10622.7|10629.2|10624.2|10626.8|10621.8|65
1740628500000|2025-02-27 03:55:00|10627.5|10622.5|10629|10624|10629.3|10624.3|10627.5|10622.5|19
1740628800000|2025-02-27 04:00:00|10629.2|10624.2|10630.3|10625.3|10630.8|10625.8|10628.7|10623.7|27
1740629100000|2025-02-27 04:05:00|10630.7|10625.7|10630.2|10625.2|10630.7|10625.7|10629.1|10624.1|17
1740629400000|2025-02-27 04:10:00|10630.3|10625.3|10629.4|10624.4|10630.8|10625.8|10629.4|10624.4|10
1740629700000|2025-02-27 04:15:00|10629.3|10624.3|10629.7|10624.7|10629.7|10624.7|10629|10624|3
1740630000000|2025-02-27 04:20:00|10629.9|10624.9|10630.8|10625.8|10631|10626|10629.5|10624.5|7
1740630300000|2025-02-27 04:25:00|10631.5|10626.5|10632.7|10627.7|10632.8|10627.8|10631.2|10626.2|1
1740630600000|2025-02-27 04:30:00|10632.5|10627.5|10633.6|10628.6|10633.6|10628.6|10632.4|10627.4|6
1740630900000|2025-02-27 04:35:00|10633.5|10628.5|10634.7|10629.7|10636.2|10631.2|10633.3|10628.3|27
1740631200000|2025-02-27 04:40:00|10634.8|10629.8|10634.6|10629.6|10635.3|10630.3|10633.6|10628.6|5
1740631500000|2025-02-27 04:45:00|10634.4|10629.4|10635.2|10630.2|10636.2|10631.2|10634|10629|9
1740631800000|2025-02-27 04:50:00|10635.4|10630.4|10636|10631|10636.2|10631.2|10634|10629|24
1740632100000|2025-02-27 04:55:00|10636.2|10631.2|10633|10628|10636.2|10631.2|10632.9|10627.9|17
1740632400000|2025-02-27 05:00:00|10633.1|10628.1|10632.7|10627.7|10634.5|10629.5|10632.7|10627.7|24
1740632700000|2025-02-27 05:05:00|10632.5|10627.5|10633|10628|10633.6|10628.6|10632.5|10627.5|7
1740633000000|2025-02-27 05:10:00|10633.1|10628.1|10634.8|10629.8|10635|10630|10632.7|10627.7|9
1740633300000|2025-02-27 05:15:00|10634.5|10629.5|10635.5|10630.5|10635.6|10630.6|10634|10629|2
1740633600000|2025-02-27 05:20:00|10635.6|10630.6|10635.5|10630.5|10636|10631|10634|10629|2
1740633900000|2025-02-27 05:25:00|10635|10630|10635.8|10630.8|10635.8|10630.8|10634.5|10629.5|4
1740634200000|2025-02-27 05:30:00|10636.1|10631.1|10634.5|10629.5|10636.1|10631.1|10634.5|10629.5|1
1740634500000|2025-02-27 05:35:00|10634.6|10629.6|10635|10630|10635.1|10630.1|10634.6|10629.6|2
1740634800000|2025-02-27 05:40:00|10635.1|10630.1|10634.3|10629.3|10635.2|10630.2|10633.5|10628.5|42
1740635100000|2025-02-27 05:45:00|10634.5|10629.5|10636|10631|10636.2|10631.2|10634|10629|20
1740635400000|2025-02-27 05:50:00|10635.8|10630.8|10634.3|10629.3|10636.3|10631.3|10633.3|10628.3|70
1740635700000|2025-02-27 05:55:00|10634.2|10629.2|10634.2|10629.2|10635.3|10630.3|10633.3|10628.3|18
1740636000000|2025-02-27 06:00:00|10634.3|10629.3|10632.8|10627.8|10634.3|10629.3|10632.8|10627.8|20
1740636300000|2025-02-27 06:05:00|10632.7|10627.7|10632.3|10627.3|10632.7|10627.7|10631.3|10626.3|10
1740636600000|2025-02-27 06:10:00|10632.7|10627.7|10633.2|10628.2|10635|10630|10632.2|10627.2|15
1740636900000|2025-02-27 06:15:00|10632.8|10627.8|10632.3|10627.3|10632.8|10627.8|10631.2|10626.2|10
1740637200000|2025-02-27 06:20:00|10632.2|10627.2|10634.1|10629.1|10634.7|10629.7|10632.2|10627.2|11
1740637500000|2025-02-27 06:25:00|10634.3|10629.3|10632.8|10627.8|10634.3|10629.3|10632.5|10627.5|33
1740637800000|2025-02-27 06:30:00|10633|10628|10630|10625|10633.8|10628.8|10629.7|10624.7|36
1740638100000|2025-02-27 06:35:00|10630.1|10625.1|10630.5|10625.5|10631.2|10626.2|10629.8|10624.8|32
1740638400000|2025-02-27 06:40:00|10630.3|10625.3|10628.8|10623.8|10631|10626|10628.5|10623.5|10
1740638700000|2025-02-27 06:45:00|10629|10624|10627.7|10622.7|10629.5|10624.5|10627.3|10622.3|14
1740639000000|2025-02-27 06:50:00|10627.5|10622.5|10629|10624|10629.5|10624.5|10627.5|10622.5|7
1740639300000|2025-02-27 06:55:00|10628.8|10623.8|10627.7|10622.7|10628.8|10623.8|10626.8|10621.8|12
1740639600000|2025-02-27 07:00:00|10627.6|10622.6|10627.2|10622.2|10628.8|10623.8|10627.1|10622.1|55
1740639900000|2025-02-27 07:05:00|10627.1|10622.1|10627.8|10622.8|10629.1|10624.1|10626.8|10621.8|31
1740640200000|2025-02-27 07:10:00|10628|10623|10628.6|10623.6|10629.4|10624.4|10627.4|10622.4|45
1740640500000|2025-02-27 07:15:00|10628.5|10623.5|10627.8|10622.8|10628.6|10623.6|10627.5|10622.5|10
1740640800000|2025-02-27 07:20:00|10627.7|10622.7|10628.1|10623.1|10628.1|10623.1|10625.6|10620.6|32
1740641100000|2025-02-27 07:25:00|10628|10623|10626|10621|10628.6|10623.6|10625.5|10620.5|20
1740641400000|2025-02-27 07:30:00|10625.6|10620.6|10625.3|10620.3|10626.8|10621.8|10624.6|10619.6|32
1740641700000|2025-02-27 07:35:00|10625.1|10620.1|10624.6|10619.6|10626.6|10621.6|10624.1|10619.1|29
1740642000000|2025-02-27 07:40:00|10624.5|10619.5|10623.1|10618.1|10624.5|10619.5|10622.5|10617.5|20
1740642300000|2025-02-27 07:45:00|10623.3|10618.3|10621.1|10616.1|10623.3|10618.3|10620.8|10615.8|32
1740642600000|2025-02-27 07:50:00|10621|10616|10620|10615|10621.5|10616.5|10619.8|10614.8|59
1740642900000|2025-02-27 07:55:00|10619.6|10614.6|10624.1|10619.1|10624.5|10619.5|10619.6|10614.6|45
1740643200000|2025-02-27 08:00:00|10624.3|10619.3|10623.6|10618.6|10624.6|10619.6|10622.1|10617.1|63
1740643500000|2025-02-27 08:05:00|10623.8|10618.8|10624|10619|10624.3|10619.3|10621.7|10616.7|31
1740643800000|2025-02-27 08:10:00|10623.8|10618.8|10622|10617|10626|10621|10621.1|10616.1|45
1740644100000|2025-02-27 08:15:00|10621.8|10616.8|10621.6|10616.6|10623.8|10618.8|10619.5|10614.5|53
1740644400000|2025-02-27 08:20:00|10621.5|10616.5|10625|10620|10625|10620|10620.5|10615.5|28
1740644700000|2025-02-27 08:25:00|10625.1|10620.1|10629.5|10624.5|10630|10625|10624.8|10619.8|61
1740645000000|2025-02-27 08:30:00|10629.3|10624.3|10629.5|10624.5|10630.5|10625.5|10628.5|10623.5|21
1740645300000|2025-02-27 08:35:00|10629.6|10624.6|10628.8|10623.8|10630.8|10625.8|10627.2|10622.2|33
1740645600000|2025-02-27 08:40:00|10628.7|10623.7|10628.2|10623.2|10630.7|10625.7|10628.2|10623.2|18
1740645900000|2025-02-27 08:45:00|10628|10623|10627.2|10622.2|10629.3|10624.3|10626.7|10621.7|24
1740646200000|2025-02-27 08:50:00|10627|10622|10625.7|10620.7|10627|10622|10625.2|10620.2|21
1740646500000|2025-02-27 08:55:00|10625.8|10620.8|10625.8|10620.8|10626.6|10621.6|10625.7|10620.7|23
1740646800000|2025-02-27 09:00:00|10625.7|10620.7|10626.5|10621.5|10628.5|10623.5|10625|10620|37
1740647100000|2025-02-27 09:05:00|10626.4|10621.4|10626.2|10621.2|10626.7|10621.7|10624.7|10619.7|20
1740647400000|2025-02-27 09:10:00|10625.9|10620.9|10622.3|10617.3|10626.2|10621.2|10622.3|10617.3|15
1740647700000|2025-02-27 09:15:00|10622.7|10617.7|10624.8|10619.8|10625.2|10620.2|10622.3|10617.3|24
1740648000000|2025-02-27 09:20:00|10625.2|10620.2|10625.8|10620.8|10627.3|10622.3|10624.7|10619.7|19
1740648300000|2025-02-27 09:25:00|10625.7|10620.7|10626.3|10621.3|10627.7|10622.7|10625.7|10620.7|28
1740648600000|2025-02-27 09:30:00|10626.7|10621.7|10627.2|10622.2|10627.9|10622.9|10625.7|10620.7|31
1740648900000|2025-02-27 09:35:00|10626.8|10621.8|10626.9|10621.9|10627.6|10622.6|10625.7|10620.7|23
1740649200000|2025-02-27 09:40:00|10626.6|10621.6|10626.5|10621.5|10628.3|10623.3|10625.3|10620.3|40
1740649500000|2025-02-27 09:45:00|10626.7|10621.7|10626|10621|10627.3|10622.3|10625.7|10620.7|24
1740649800000|2025-02-27 09:50:00|10625.9|10620.9|10625.6|10620.6|10626.2|10621.2|10624.2|10619.2|25
1740650100000|2025-02-27 09:55:00|10625.2|10620.2|10623.8|10618.8|10626.2|10621.2|10623.7|10618.7|30
1740650400000|2025-02-27 10:00:00|10623.7|10618.7|10625.2|10620.2|10626.2|10621.2|10623.7|10618.7|30
1740650700000|2025-02-27 10:05:00|10625|10620|10627.3|10622.3|10628.2|10623.2|10624.9|10619.9|41
1740651000000|2025-02-27 10:10:00|10627.2|10622.2|10629.2|10624.2|10629.2|10624.2|10626.7|10621.7|25
1740651300000|2025-02-27 10:15:00|10629.1|10624.1|10631.7|10626.7|10631.7|10626.7|10627.7|10622.7|24
1740651600000|2025-02-27 10:20:00|10631.9|10626.9|10631.1|10626.1|10632.2|10627.2|10629.6|10624.6|26
1740651900000|2025-02-27 10:25:00|10630.6|10625.6|10630.2|10625.2|10631.6|10626.6|10630.1|10625.1|31
1740652200000|2025-02-27 10:30:00|10629.7|10624.7|10630.2|10625.2|10631.7|10626.7|10629.7|10624.7|38
1740652500000|2025-02-27 10:35:00|10630.3|10625.3|10632|10627|10632.6|10627.6|10629.7|10624.7|29
1740652800000|2025-02-27 10:40:00|10632.2|10627.2|10631.1|10626.1|10632.6|10627.6|10631.1|10626.1|19
1740653100000|2025-02-27 10:45:00|10630.8|10625.8|10629.2|10624.2|10632.2|10627.2|10629.2|10624.2|10
1740653400000|2025-02-27 10:50:00|10629.1|10624.1|10627.9|10622.9|10629.1|10624.1|10626.7|10621.7|29
1740653700000|2025-02-27 10:55:00|10628|10623|10625.5|10620.5|10628.7|10623.7|10625.5|10620.5|33
1740654000000|2025-02-27 11:00:00|10625.4|10620.4|10621.3|10616.3|10626.2|10621.2|10620.5|10615.5|33
1740654300000|2025-02-27 11:05:00|10621.2|10616.2|10621.7|10616.7|10622.3|10617.3|10620.8|10615.8|56
1740654600000|2025-02-27 11:10:00|10621.3|10616.3|10621.7|10616.7|10621.7|10616.7|10619.5|10614.5|21
1740654900000|2025-02-27 11:15:00|10621.5|10616.5|10625.4|10620.4|10626.5|10621.5|10621.4|10616.4|33
1740655200000|2025-02-27 11:20:00|10625.5|10620.5|10627|10622|10627.5|10622.5|10625.4|10620.4|24
1740655500000|2025-02-27 11:25:00|10627.4|10622.4|10628.2|10623.2|10628.9|10623.9|10626.9|10621.9|16
1740655800000|2025-02-27 11:30:00|10628.4|10623.4|10626.4|10621.4|10628.4|10623.4|10625.4|10620.4|22
1740656100000|2025-02-27 11:35:00|10626.7|10621.7|10626.4|10621.4|10627.2|10622.2|10625.9|10620.9|24
1740656400000|2025-02-27 11:40:00|10626.7|10621.7|10627.1|10622.1|10627.4|10622.4|10626.4|10621.4|18
1740656700000|2025-02-27 11:45:00|10626.9|10621.9|10624.4|10619.4|10626.9|10621.9|10623.5|10618.5|28
1740657000000|2025-02-27 11:50:00|10624.6|10619.6|10624.9|10619.9|10625.4|10620.4|10623.4|10618.4|16
1740657300000|2025-02-27 11:55:00|10625|10620|10629.2|10624.2|10629.2|10624.2|10625|10620|42
1740657600000|2025-02-27 12:00:00|10628.9|10623.9|10627.1|10622.1|10630.9|10625.9|10626.9|10621.9|54
1740657900000|2025-02-27 12:05:00|10626.9|10621.9|10627.2|10622.2|10627.9|10622.9|10625.9|10620.9|36
1740658200000|2025-02-27 12:10:00|10627.1|10622.1|10628.5|10623.5|10629.5|10624.5|10626.9|10621.9|83
1740658500000|2025-02-27 12:15:00|10628.9|10623.9|10624.9|10619.9|10629.9|10624.9|10624.9|10619.9|23
1740658800000|2025-02-27 12:20:00|10625|10620|10625.9|10620.9|10626|10621|10624.2|10619.2|44
1740659100000|2025-02-27 12:25:00|10626|10621|10626.4|10621.4|10627.7|10622.7|10625.4|10620.4|16
1740659400000|2025-02-27 12:30:00|10626.5|10621.5|10621.9|10616.9|10626.9|10621.9|10621.9|10616.9|74
1740659700000|2025-02-27 12:35:00|10622|10617|10622.8|10617.8|10623.9|10618.9|10621|10616|54
1740660000000|2025-02-27 12:40:00|10622.6|10617.6|10623.2|10618.2|10623.7|10618.7|10621.3|10616.3|67
1740660300000|2025-02-27 12:45:00|10623.1|10618.1|10623.5|10618.5|10625.1|10620.1|10622.4|10617.4|26
1740660600000|2025-02-27 12:50:00|10623.7|10618.7|10625.2|10620.2|10625.9|10620.9|10623.7|10618.7|35
1740660900000|2025-02-27 12:55:00|10625.5|10620.5|10627.9|10622.9|10628.4|10623.4|10624.9|10619.9|39
1740661200000|2025-02-27 13:00:00|10628.2|10623.2|10625.5|10620.5|10628.2|10623.2|10625.4|10620.4|19
1740661500000|2025-02-27 13:05:00|10625.7|10620.7|10626.4|10621.4|10628.4|10623.4|10625.7|10620.7|29
1740661800000|2025-02-27 13:10:00|10626.5|10621.5|10626.4|10621.4|10628.5|10623.5|10625.7|10620.7|41
1740662100000|2025-02-27 13:15:00|10626.2|10621.2|10625|10620|10626.4|10621.4|10623.2|10618.2|20
1740662400000|2025-02-27 13:20:00|10625.2|10620.2|10626.4|10621.4|10627.4|10622.4|10623.4|10618.4|91
1740662700000|2025-02-27 13:25:00|10626.7|10621.7|10630.3|10625.3|10630.3|10625.3|10624.1|10619.1|24
1740663000000|2025-02-27 13:30:00|10630.5|10625.5|10628|10623|10631.6|10625.9|10615.5|10610.5|188
1740663300000|2025-02-27 13:35:00|10628.2|10623.2|10636|10631|10636.2|10631.2|10628.2|10623.2|214
1740663600000|2025-02-27 13:40:00|10636.2|10631.2|10641.9|10636.9|10642.7|10637.7|10634.9|10629.9|292
1740663900000|2025-02-27 13:45:00|10641.4|10636.4|10655.4|10650.4|10658.7|10653.7|10637.2|10632.2|733
1740664200000|2025-02-27 13:50:00|10655.5|10650.5|10662.1|10657.1|10665.9|10660.9|10652.6|10647.6|317
1740664500000|2025-02-27 13:55:00|10662.2|10657.2|10671.6|10666.6|10674.9|10669.9|10661.4|10656.4|497
1740664800000|2025-02-27 14:00:00|10671.4|10666.4|10664.4|10659.4|10674.2|10669.2|10660.9|10655.9|370
1740665100000|2025-02-27 14:05:00|10663.4|10658.4|10664.9|10659.9|10671.2|10666.2|10662.7|10657.7|208
1740665400000|2025-02-27 14:10:00|10665.1|10660.1|10663.6|10658.6|10665.9|10660.9|10660.4|10655.4|192
1740665700000|2025-02-27 14:15:00|10663.8|10658.8|10659.6|10654.6|10663.8|10658.8|10658.6|10653.6|117
1740666000000|2025-02-27 14:20:00|10659.4|10654.4|10661.4|10656.4|10663.3|10658.3|10658.9|10653.9|71
1740666300000|2025-02-27 14:25:00|10661.5|10656.5|10663.9|10658.9|10667.6|10662.6|10661.2|10656.2|56
1740666600000|2025-02-27 14:30:00|10664|10659|10671.4|10666.4|10671.7|10666.7|10662.7|10657.7|175
1740666900000|2025-02-27 14:35:00|10671.5|10666.5|10676.2|10671.2|10677.7|10672.7|10671.2|10666.2|168
1740667200000|2025-02-27 14:40:00|10676.4|10671.4|10677.2|10672.2|10678.4|10673.4|10673.4|10668.4|333
1740667500000|2025-02-27 14:45:00|10677.1|10672.1|10675|10670|10677.7|10672.7|10671.7|10666.7|125
1740667800000|2025-02-27 14:50:00|10675.2|10670.2|10678.7|10673.7|10679.2|10674.2|10673.9|10668.9|75
1740668100000|2025-02-27 14:55:00|10678.5|10673.5|10675.6|10670.6|10680|10675|10675.2|10670.2|116
1740668400000|2025-02-27 15:00:00|10675.2|10670.2|10668.8|10663.8|10675.3|10670.3|10667.5|10662.5|107
1740668700000|2025-02-27 15:05:00|10669|10664|10676.5|10671.5|10677|10672|10667.7|10662.7|92
1740669000000|2025-02-27 15:10:00|10676.6|10671.6|10678.1|10673.1|10679.8|10674.8|10674.7|10669.7|108
1740669300000|2025-02-27 15:15:00|10678.3|10673.3|10680.6|10675.6|10682.6|10677.6|10675.6|10670.6|222
1740669600000|2025-02-27 15:20:00|10680.8|10675.8|10669|10664|10681.5|10676.5|10669|10664|106
1740669900000|2025-02-27 15:25:00|10669.3|10664.3|10672.4|10667.4|10672.6|10667.6|10669|10664|62
1740670200000|2025-02-27 15:30:00|10672.3|10667.3|10674.1|10669.1|10674.4|10669.4|10670.8|10665.8|30
1740670500000|2025-02-27 15:35:00|10673.9|10668.9|10676.6|10671.6|10677.6|10672.6|10673.9|10668.9|154
1740670800000|2025-02-27 15:40:00|10676.8|10671.8|10676.6|10671.6|10677.6|10672.6|10674.3|10669.3|54
1740671100000|2025-02-27 15:45:00|10676.5|10671.5|10679.3|10674.3|10679.3|10674.3|10675.5|10670.5|52
1740671400000|2025-02-27 15:50:00|10679.1|10674.1|10681.3|10676.3|10683.1|10678.1|10678.6|10673.6|154
1740671700000|2025-02-27 15:55:00|10681.1|10676.1|10679.3|10674.3|10682.8|10677.8|10678.8|10673.8|200
1740672000000|2025-02-27 16:00:00|10679|10674|10684.1|10679.1|10684.8|10679.8|10678.8|10673.8|175
1740672300000|2025-02-27 16:05:00|10684.3|10679.3|10687.1|10682.1|10688.1|10683.1|10684.3|10679.3|67
1740672600000|2025-02-27 16:10:00|10687.3|10682.3|10688|10683|10688.8|10683.8|10686.4|10681.4|64
1740672900000|2025-02-27 16:15:00|10687.8|10682.8|10687.5|10682.5|10688.3|10683.3|10686.3|10681.3|44
1740673200000|2025-02-27 16:20:00|10687.8|10682.8|10688|10683|10689.7|10684.7|10687|10682|53
1740673500000|2025-02-27 16:25:00|10688.5|10683.5|10686.4|10681.4|10689.5|10684.5|10686.4|10681.4|27
1740673800000|2025-02-27 16:30:00|10686.6|10681.6|10684.2|10679.2|10688|10683|10683.3|10678.3|29
1740674100000|2025-02-27 16:35:00|10684|10679|10678.5|10673.5|10684|10679|10677.5|10672.5|90
1740674400000|2025-02-27 16:40:00|10678.4|10673.4|10676.5|10671.5|10678.4|10673.4|10675.6|10670.6|50
1740674700000|2025-02-27 16:45:00|10676.3|10671.3|10678.7|10673.7|10679.5|10674.5|10676.2|10671.2|39
1740675000000|2025-02-27 16:50:00|10678.5|10673.5|10678.5|10673.5|10681|10676|10677|10672|60
1740675300000|2025-02-27 16:55:00|10678.8|10673.8|10678.3|10673.3|10681.3|10676.3|10677.6|10672.6|43
1740675600000|2025-02-27 17:00:00|10678.2|10673.2|10676.2|10671.2|10678.5|10673.5|10675.6|10670.6|43
1740675900000|2025-02-27 17:05:00|10676.5|10671.5|10680.9|10675.9|10681|10676|10676.2|10671.2|75
1740676200000|2025-02-27 17:10:00|10680.7|10675.7|10679.2|10674.2|10681.5|10676.5|10678.9|10673.9|67
1740676500000|2025-02-27 17:15:00|10679.5|10674.5|10680.5|10675.5|10680.5|10675.5|10678.2|10673.2|21
1740676800000|2025-02-27 17:20:00|10680.4|10675.4|10679.2|10674.2|10682|10677|10678.2|10673.2|16
1740677100000|2025-02-27 17:25:00|10679.3|10674.3|10682|10677|10682|10677|10679|10674|14
1740677400000|2025-02-27 17:30:00|10681.9|10676.9|10685|10680|10685.2|10680.2|10681.4|10676.4|62
1740677700000|2025-02-27 17:35:00|10685.3|10680.3|10686.2|10681.2|10686.2|10681.2|10683.4|10678.4|52
1740678000000|2025-02-27 17:40:00|10686.3|10681.3|10688.4|10683.4|10689.2|10684.2|10686|10681|73
1740678300000|2025-02-27 17:45:00|10688.2|10683.2|10689.5|10684.5|10691|10686|10686.7|10681.7|78
1740678600000|2025-02-27 17:50:00|10689.2|10684.2|10688.2|10683.2|10689.5|10684.5|10687.5|10682.5|28
1740678900000|2025-02-27 17:55:00|10688|10683|10685.5|10680.5|10689.5|10684.5|10684.5|10679.5|125
1740679200000|2025-02-27 18:00:00|10685.4|10680.4|10683.2|10678.2|10685.5|10680.5|10681.9|10676.9|95
1740679500000|2025-02-27 18:05:00|10683.5|10678.5|10683.7|10678.7|10685.5|10680.5|10681.7|10676.7|21
1740679800000|2025-02-27 18:10:00|10683.5|10678.5|10683.8|10678.8|10685.3|10680.3|10683.5|10678.5|9
1740680100000|2025-02-27 18:15:00|10684|10679|10681|10676|10684|10679|10680.5|10675.5|23
1740680400000|2025-02-27 18:20:00|10680.8|10675.8|10680.7|10675.7|10682.4|10677.4|10680.6|10675.6|40
1740680700000|2025-02-27 18:25:00|10680.9|10675.9|10681.4|10676.4|10681.7|10676.7|10679.7|10674.7|26
1740681000000|2025-02-27 18:30:00|10681.2|10676.2|10682.7|10677.7|10683.2|10678.2|10680.4|10675.4|45
1740681300000|2025-02-27 18:35:00|10681.9|10676.9|10681.5|10676.5|10682|10677|10679.9|10674.9|48
1740681600000|2025-02-27 18:40:00|10681.3|10676.3|10682.5|10677.5|10683.4|10678.4|10680.8|10675.8|20
1740681900000|2025-02-27 18:45:00|10682.8|10677.8|10683.2|10678.2|10683.5|10678.5|10681.5|10676.5|12
1740682200000|2025-02-27 18:50:00|10683|10678|10682.7|10677.7|10683.7|10678.7|10682|10677|9
1740682500000|2025-02-27 18:55:00|10682.8|10677.8|10679|10674|10683|10678|10678.5|10673.5|26
1740682800000|2025-02-27 19:00:00|10678.7|10673.7|10680.4|10675.4|10680.5|10675.5|10678.2|10673.2|11
1740683100000|2025-02-27 19:05:00|10680.2|10675.2|10682|10677|10682|10677|10679.5|10674.5|7
1740683400000|2025-02-27 19:10:00|10681.9|10676.9|10683|10678|10683|10678|10681.2|10676.2|3
1740683700000|2025-02-27 19:15:00|10683.2|10678.2|10683|10678|10683.3|10678.3|10681.7|10676.7|7
1740684000000|2025-02-27 19:20:00|10683.2|10678.2|10682|10677|10683.2|10678.2|10681.4|10676.4|10
1740684300000|2025-02-27 19:25:00|10681.7|10676.7|10683.6|10678.6|10683.6|10678.6|10681.7|10676.7|5
1740684600000|2025-02-27 19:30:00|10683.7|10678.7|10687.4|10682.4|10688|10683|10683.6|10678.6|39
1740684900000|2025-02-27 19:35:00|10687|10682|10687.5|10682.5|10688.5|10683.5|10686.4|10681.4|40
1740685200000|2025-02-27 19:40:00|10687|10682|10686.7|10681.7|10689|10684|10686.2|10681.2|32
1740685500000|2025-02-27 19:45:00|10687|10682|10687.2|10682.2|10688|10683|10685.7|10680.7|26
1740685800000|2025-02-27 19:50:00|10687|10682|10688.4|10683.4|10688.5|10683.5|10685.8|10680.8|31
1740686100000|2025-02-27 19:55:00|10688.2|10683.2|10688|10683|10688.5|10683.5|10686.5|10681.5|108
1740686400000|2025-02-27 20:00:00|10687.9|10682.9|10685.4|10680.4|10688.2|10683.2|10684.7|10679.7|35
1740686700000|2025-02-27 20:05:00|10685.2|10680.2|10688|10683|10688.2|10683.2|10684.5|10679.5|35
1740687000000|2025-02-27 20:10:00|10687.7|10682.7|10686.7|10681.7|10688.5|10683.5|10686.7|10681.7|68
1740687300000|2025-02-27 20:15:00|10686.8|10681.8|10687.2|10682.2|10688.1|10683.1|10686.4|10681.4|11
1740687600000|2025-02-27 20:20:00|10687.4|10682.4|10687.1|10682.1|10688.2|10683.2|10686.4|10681.4|39
1740687900000|2025-02-27 20:25:00|10686.9|10681.9|10688.4|10683.4|10689.2|10684.2|10686.4|10681.4|37
1740688200000|2025-02-27 20:30:00|10688.5|10683.5|10686.9|10681.9|10689.2|10684.2|10686.6|10681.6|91
1740688500000|2025-02-27 20:35:00|10686.7|10681.7|10688|10683|10688.5|10683.5|10685.8|10680.8|101
1740688800000|2025-02-27 20:40:00|10688.3|10683.3|10687|10682|10689|10684|10686.8|10681.8|18
1740689100000|2025-02-27 20:45:00|10687.1|10682.1|10687.3|10682.3|10688|10683|10686.5|10681.5|17
1740689400000|2025-02-27 20:50:00|10687.6|10682.6|10688.3|10683.3|10689.3|10684.3|10686.5|10681.5|22
1740689700000|2025-02-27 20:55:00|10688.5|10683.5|10685.3|10680.3|10689|10684|10684.8|10679.8|29
1740690000000|2025-02-27 21:00:00|10686.3|10681.3|10689.8|10684.8|10689.8|10684.8|10686.3|10681.3|39
1740690300000|2025-02-27 21:05:00|10690|10685|10689.5|10684.5|10690.9|10685.9|10689|10684|45
1740690600000|2025-02-27 21:10:00|10689.8|10684.8|10689|10684|10689.8|10684.8|10688.3|10683.3|20
1740690900000|2025-02-27 21:15:00|10689.2|10684.2|10689.6|10684.6|10689.7|10684.7|10688.6|10683.6|7
1740691200000|2025-02-27 21:20:00|10689.7|10684.7|10691.1|10686.1|10691.2|10686.2|10689.6|10684.6|1
1740691500000|2025-02-27 21:25:00|10690.9|10685.9|10692.4|10687.4|10692.4|10687.4|10690.9|10685.9|45
1740691800000|2025-02-27 21:30:00|10692.7|10687.7|10691.9|10686.9|10692.7|10687.7|10691.7|10686.7|26
1740692100000|2025-02-27 21:35:00|10692.2|10687.2|10692.4|10687.4|10692.6|10687.6|10691.4|10686.4|19
1740692400000|2025-02-27 21:40:00|10692.2|10687.2|10692.4|10687.4|10693.4|10688.4|10691.9|10686.9|8
1740692700000|2025-02-27 21:45:00|10692.2|10687.2|10692.6|10687.6|10692.7|10687.7|10692.1|10687.1|30
1740693000000|2025-02-27 21:50:00|10692.4|10687.4|10693.1|10688.1|10693.6|10688.6|10691.9|10686.9|8
1740693300000|2025-02-27 21:55:00|10692.6|10687.6|10691.4|10686.4|10692.9|10687.9|10691.1|10686.1|28
1740704400000|2025-02-28 01:00:00|10686.1|10681.1|10683.8|10678.8|10686.1|10681.1|10683.1|10678.1|106
1740704700000|2025-02-28 01:05:00|10684|10679|10685.8|10680.8|10686.5|10681.5|10683|10678|23
1740705000000|2025-02-28 01:10:00|10685.5|10680.5|10687|10682|10687.8|10682.8|10685.3|10680.3|20
1740705300000|2025-02-28 01:15:00|10686.8|10681.8|10686.7|10681.7|10687.3|10682.3|10685.5|10680.5|26
1740705600000|2025-02-28 01:20:00|10686.5|10681.5|10686|10681|10686.7|10681.7|10685.2|10680.2|25
1740705900000|2025-02-28 01:25:00|10686.2|10681.2|10688.3|10683.3|10688.4|10683.4|10685.2|10680.2|22
1740706200000|2025-02-28 01:30:00|10688.4|10683.4|10690|10685|10693.5|10688.5|10688.3|10683.3|28
1740706500000|2025-02-28 01:35:00|10690.5|10685.5|10695.2|10690.2|10696.7|10691.7|10690|10685|65
1740706800000|2025-02-28 01:40:00|10695.5|10690.5|10693.2|10688.2|10695.5|10690.5|10692.7|10687.7|12
1740707100000|2025-02-28 01:45:00|10693|10688|10693|10688|10694.2|10689.2|10691.8|10686.8|16
1740707400000|2025-02-28 01:50:00|10693.2|10688.2|10697.2|10692.2|10697.3|10692.3|10692.5|10687.5|29
1740707700000|2025-02-28 01:55:00|10697.3|10692.3|10697.4|10692.4|10698.2|10693.2|10695.5|10690.5|61
1740708000000|2025-02-28 02:00:00|10697.5|10692.5|10693.8|10688.8|10697.5|10692.5|10693.8|10688.8|39
1740708300000|2025-02-28 02:05:00|10694.1|10689.1|10693.2|10688.2|10694.4|10689.4|10692.2|10687.2|34
1740708600000|2025-02-28 02:10:00|10693.3|10688.3|10697.1|10692.1|10697.3|10692.3|10693.3|10688.3|19
1740708900000|2025-02-28 02:15:00|10697.5|10692.5|10696.7|10691.7|10700.2|10695.2|10696.7|10691.7|44
1740709200000|2025-02-28 02:20:00|10696.8|10691.8|10695.2|10690.2|10699.1|10694.1|10695|10690|31
1740709500000|2025-02-28 02:25:00|10694.5|10689.5|10694.8|10689.8|10696.5|10691.5|10694.4|10689.4|17
1740709800000|2025-02-28 02:30:00|10694.9|10689.9|10697.5|10692.5|10698|10693|10694.5|10689.5|56
1740710100000|2025-02-28 02:35:00|10697.7|10692.7|10697.7|10692.7|10698.9|10693.9|10696|10691|23
1740710400000|2025-02-28 02:40:00|10697.8|10692.8|10699.3|10694.3|10699.4|10694.4|10697.8|10692.8|20
1740710700000|2025-02-28 02:45:00|10699.1|10694.1|10701.5|10696.5|10702.5|10697.5|10699|10694|88
1740711000000|2025-02-28 02:50:00|10701.2|10696.2|10700.8|10695.8|10702|10697|10700|10695|16
1740711300000|2025-02-28 02:55:00|10701|10696|10703.2|10698.2|10703.3|10698.3|10700.5|10695.5|21
1740711600000|2025-02-28 03:00:00|10703|10698|10702.3|10697.3|10704|10699|10702|10697|20
1740711900000|2025-02-28 03:05:00|10702.5|10697.5|10703.1|10698.1|10703.2|10698.2|10701.5|10696.5|26
1740712200000|2025-02-28 03:10:00|10703.5|10698.5|10701|10696|10703.5|10698.5|10700.5|10695.5|30
1740712500000|2025-02-28 03:15:00|10701.2|10696.2|10702|10697|10703.5|10698.5|10701.1|10696.1|13
1740712800000|2025-02-28 03:20:00|10702.3|10697.3|10701.5|10696.5|10703.5|10698.5|10701.5|10696.5|18
1740713100000|2025-02-28 03:25:00|10701.4|10696.4|10699.7|10694.7|10701.5|10696.5|10699.5|10694.5|32
1740713400000|2025-02-28 03:30:00|10699.5|10694.5|10699|10694|10700.3|10695.3|10698.3|10693.3|24
1740713700000|2025-02-28 03:35:00|10699.3|10694.3|10700.2|10695.2|10701.3|10696.3|10699|10694|12
1740714000000|2025-02-28 03:40:00|10700|10695|10699.9|10694.9|10701.3|10696.3|10699.5|10694.5|18
1740714300000|2025-02-28 03:45:00|10699.7|10694.7|10699.5|10694.5|10700.5|10695.5|10699|10694|8
1740714600000|2025-02-28 03:50:00|10699.4|10694.4|10699.7|10694.7|10699.7|10694.7|10698.7|10693.7|16
1740714900000|2025-02-28 03:55:00|10699.5|10694.5|10700|10695|10700.5|10695.5|10699|10694|9
1740715200000|2025-02-28 04:00:00|10699.9|10694.9|10699.2|10694.2|10700|10695|10698.9|10693.9|4
1740715500000|2025-02-28 04:05:00|10699|10694|10699.8|10694.8|10700|10695|10699|10694|13
1740715800000|2025-02-28 04:10:00|10700|10695|10699.7|10694.7|10701|10696|10699.5|10694.5|1
1740716100000|2025-02-28 04:15:00|10699.8|10694.8|10699.7|10694.7|10700.3|10695.3|10699.7|10694.7|5
1740716400000|2025-02-28 04:20:00|10699.4|10694.4|10699|10694|10700.5|10695.5|10698.7|10693.7|7
1740716700000|2025-02-28 04:25:00|10698.9|10693.9|10699.5|10694.5|10700|10695|10698.7|10693.7|7
1740717000000|2025-02-28 04:30:00|10699.4|10694.4|10699.9|10694.9|10700|10695|10699|10694|0
1740717300000|2025-02-28 04:35:00|10700|10695|10699.4|10694.4|10700|10695|10698.7|10693.7|16
1740717600000|2025-02-28 04:40:00|10699.2|10694.2|10701|10696|10701|10696|10699.2|10694.2|1
1740717900000|2025-02-28 04:45:00|10701.2|10696.2|10700.9|10695.9|10701.4|10696.4|10700|10695|12
1740718200000|2025-02-28 04:50:00|10701|10696|10701.4|10696.4|10701.5|10696.5|10700.2|10695.2|3
1740718500000|2025-02-28 04:55:00|10701.2|10696.2|10701.7|10696.7|10702.5|10697.5|10700.9|10695.9|7
1740718800000|2025-02-28 05:00:00|10701.5|10696.5|10700.7|10695.7|10701.7|10696.7|10700|10695|26
1740719100000|2025-02-28 05:05:00|10700.9|10695.9|10702.4|10697.4|10702.9|10697.9|10700.4|10695.4|27
1740719400000|2025-02-28 05:10:00|10702.5|10697.5|10703.7|10698.7|10704.4|10699.4|10702.4|10697.4|16
1740719700000|2025-02-28 05:15:00|10703.5|10698.5|10702.4|10697.4|10703.5|10698.5|10702.1|10697.1|8
1740720000000|2025-02-28 05:20:00|10702.1|10697.1|10700.5|10695.5|10702.1|10697.1|10700.3|10695.3|12
1740720300000|2025-02-28 05:25:00|10700.3|10695.3|10700.6|10695.6|10700.8|10695.8|10700.3|10695.3|10
1740720600000|2025-02-28 05:30:00|10700.5|10695.5|10702.2|10697.2|10702.2|10697.2|10700.5|10695.5|3
1740720900000|2025-02-28 05:35:00|10702.4|10697.4|10700.4|10695.4|10702.4|10697.4|10699.9|10694.9|45
1740721200000|2025-02-28 05:40:00|10700.2|10695.2|10701.4|10696.4|10701.7|10696.7|10700.2|10695.2|5
1740721500000|2025-02-28 05:45:00|10701.5|10696.5|10701.9|10696.9|10702.6|10697.6|10701.3|10696.3|29
1740721800000|2025-02-28 05:50:00|10702|10697|10701|10696|10702.7|10697.7|10699.8|10694.8|18
1740722100000|2025-02-28 05:55:00|10701.2|10696.2|10701.5|10696.5|10702.2|10697.2|10700.7|10695.7|10
1740722400000|2025-02-28 06:00:00|10701.4|10696.4|10702.2|10697.2|10702.4|10697.4|10701.2|10696.2|8
1740722700000|2025-02-28 06:05:00|10702.3|10697.3|10703.7|10698.7|10704.5|10699.5|10702.3|10697.3|75
1740723000000|2025-02-28 06:10:00|10703.8|10698.8|10704.5|10699.5|10707|10702|10703.8|10698.8|67
1740723300000|2025-02-28 06:15:00|10704.7|10699.7|10702.7|10697.7|10704.7|10699.7|10702.2|10697.2|20
1740723600000|2025-02-28 06:20:00|10702.9|10697.9|10705|10700|10705|10700|10702.7|10697.7|9
1740723900000|2025-02-28 06:25:00|10704.9|10699.9|10708.7|10703.7|10709|10704|10704.5|10699.5|70
1740724200000|2025-02-28 06:30:00|10708.6|10703.6|10707.2|10702.2|10709.5|10704.5|10705.7|10700.7|39
1740724500000|2025-02-28 06:35:00|10707|10702|10707.4|10702.4|10707.7|10702.7|10706.5|10701.5|14
1740724800000|2025-02-28 06:40:00|10707.2|10702.2|10706.2|10701.2|10707.4|10702.4|10705.7|10700.7|21
1740725100000|2025-02-28 06:45:00|10705.9|10700.9|10708.7|10703.7|10709.2|10704.2|10705.9|10700.9|8
1740725400000|2025-02-28 06:50:00|10708.9|10703.9|10707|10702|10709.7|10704.7|10706|10701|28
1740725700000|2025-02-28 06:55:00|10707.2|10702.2|10705.5|10700.5|10707.2|10702.2|10705.5|10700.5|21
1740726000000|2025-02-28 07:00:00|10705.2|10700.2|10704.4|10699.4|10706.2|10701.2|10703.4|10698.4|145
1740726300000|2025-02-28 07:05:00|10704.1|10699.1|10703.7|10698.7|10705.4|10700.4|10702.9|10697.9|36
1740726600000|2025-02-28 07:10:00|10703.5|10698.5|10702.7|10697.7|10705|10700|10702.7|10697.7|40
1740726900000|2025-02-28 07:15:00|10702.8|10697.8|10704.7|10699.7|10704.7|10699.7|10702.7|10697.7|23
1740727200000|2025-02-28 07:20:00|10704.5|10699.5|10705.5|10700.5|10706|10701|10703.2|10698.2|23
1740727500000|2025-02-28 07:25:00|10705.7|10700.7|10705.7|10700.7|10706.5|10701.5|10704.7|10699.7|30
1740727800000|2025-02-28 07:30:00|10705.8|10700.8|10704.7|10699.7|10708|10703|10704.5|10699.5|34
1740728100000|2025-02-28 07:35:00|10704.5|10699.5|10701.9|10696.9|10705.1|10700.1|10701.4|10696.4|13
1740728400000|2025-02-28 07:40:00|10701.8|10696.8|10706.5|10701.5|10706.7|10701.7|10701.6|10696.6|21
1740728700000|2025-02-28 07:45:00|10707.4|10702.4|10706.4|10701.4|10709.6|10704.6|10704.2|10699.2|95
1740729000000|2025-02-28 07:50:00|10706.5|10701.5|10706.2|10701.2|10707.7|10702.7|10704.7|10699.7|45
1740729300000|2025-02-28 07:55:00|10706.4|10701.4|10703.7|10698.7|10706.4|10701.4|10700.6|10695.6|50
1740729600000|2025-02-28 08:00:00|10703.9|10698.9|10699.8|10694.8|10705|10700|10699.7|10694.7|51
1740729900000|2025-02-28 08:05:00|10699.7|10694.7|10699.7|10694.7|10701.2|10696.2|10699.5|10694.5|27
1740730200000|2025-02-28 08:10:00|10699.8|10694.8|10699.7|10694.7|10700.9|10695.9|10697.9|10692.9|55
1740730500000|2025-02-28 08:15:00|10699.6|10694.6|10700.6|10695.6|10702.2|10697.2|10699.6|10694.6|72
1740730800000|2025-02-28 08:20:00|10700.7|10695.7|10703.2|10698.2|10703.2|10698.2|10700.4|10695.4|146
1740731100000|2025-02-28 08:25:00|10703.3|10698.3|10702.1|10697.1|10703.4|10698.4|10701.4|10696.4|36
1740731400000|2025-02-28 08:30:00|10701.9|10696.9|10699.9|10694.9|10702.9|10697.9|10699.4|10694.4|62
1740731700000|2025-02-28 08:35:00|10700.1|10695.1|10697.9|10692.9|10700.9|10695.9|10697.7|10692.7|42
1740732000000|2025-02-28 08:40:00|10698.1|10693.1|10701.9|10696.9|10702.2|10697.2|10697.9|10692.9|33
1740732300000|2025-02-28 08:45:00|10702.7|10697.7|10700.6|10695.6|10703.2|10698.2|10700.1|10695.1|32
1740732600000|2025-02-28 08:50:00|10700.2|10695.2|10701.1|10696.1|10701.2|10696.2|10698.6|10693.6|25
1740732900000|2025-02-28 08:55:00|10701.2|10696.2|10699.4|10694.4|10702.1|10697.1|10698.9|10693.9|28
1740733200000|2025-02-28 09:00:00|10698.5|10693.5|10694.9|10689.9|10699.7|10694.7|10693.7|10688.7|82
1740733500000|2025-02-28 09:05:00|10695.1|10690.1|10693.9|10688.9|10696.9|10691.9|10693.9|10688.9|46
1740733800000|2025-02-28 09:10:00|10693.4|10688.4|10694.3|10689.3|10695.9|10690.9|10693.4|10688.4|45
1740734100000|2025-02-28 09:15:00|10693.9|10688.9|10695.4|10690.4|10695.9|10690.9|10693.4|10688.4|30
1740734400000|2025-02-28 09:20:00|10694.9|10689.9|10698.4|10693.4|10698.4|10693.4|10694.9|10689.9|26
1740734700000|2025-02-28 09:25:00|10698.7|10693.7|10697.4|10692.4|10699.4|10694.4|10697.1|10692.1|20
1740735000000|2025-02-28 09:30:00|10697.3|10692.3|10698.4|10693.4|10699.9|10694.9|10696.9|10691.9|33
1740735300000|2025-02-28 09:35:00|10698.6|10693.6|10698.4|10693.4|10699.1|10694.1|10697.4|10692.4|8
1740735600000|2025-02-28 09:40:00|10698.6|10693.6|10697.1|10692.1|10700.1|10695.1|10696.9|10691.9|42
1740735900000|2025-02-28 09:45:00|10697.2|10692.2|10697.9|10692.9|10699.4|10694.4|10697.2|10692.2|16
1740736200000|2025-02-28 09:50:00|10698.2|10693.2|10699.4|10694.4|10699.6|10694.6|10697.9|10692.9|100
1740736500000|2025-02-28 09:55:00|10699.6|10694.6|10699.9|10694.9|10700.9|10695.9|10699.1|10694.1|23
1740736800000|2025-02-28 10:00:00|10700.1|10695.1|10701.3|10696.3|10701.4|10696.4|10699.8|10694.8|17
1740737100000|2025-02-28 10:05:00|10701.1|10696.1|10701.3|10696.3|10701.4|10696.4|10700.3|10695.3|11
1740737400000|2025-02-28 10:10:00|10701.1|10696.1|10701.3|10696.3|10701.9|10696.9|10699.8|10694.8|34
1740737700000|2025-02-28 10:15:00|10701.4|10696.4|10703.6|10698.6|10703.6|10698.6|10700.6|10695.6|25
1740738000000|2025-02-28 10:20:00|10703.5|10698.5|10702.3|10697.3|10703.8|10698.8|10701.8|10696.8|25
1740738300000|2025-02-28 10:25:00|10702.1|10697.1|10702.5|10697.5|10702.6|10697.6|10700.8|10695.8|16
1740738600000|2025-02-28 10:30:00|10702.4|10697.4|10700.6|10695.6|10702.7|10697.7|10700.3|10695.3|11
1740738900000|2025-02-28 10:35:00|10700.4|10695.4|10698.4|10693.4|10700.9|10695.9|10697.9|10692.9|26
1740739200000|2025-02-28 10:40:00|10698.8|10693.8|10695.8|10690.8|10698.8|10693.8|10695.4|10690.4|20
1740739500000|2025-02-28 10:45:00|10695.9|10690.9|10694.8|10689.8|10695.9|10690.9|10693.8|10688.8|16
1740739800000|2025-02-28 10:50:00|10694.4|10689.4|10697.9|10692.9|10697.9|10692.9|10694.4|10689.4|8
1740740100000|2025-02-28 10:55:00|10697.8|10692.8|10700.4|10695.4|10700.6|10695.6|10697.8|10692.8|18
1740740400000|2025-02-28 11:00:00|10700.3|10695.3|10698.8|10693.8|10701.3|10696.3|10698.5|10693.5|21
1740740700000|2025-02-28 11:05:00|10698.6|10693.6|10699.3|10694.3|10700.8|10695.8|10698.6|10693.6|13
1740741000000|2025-02-28 11:10:00|10699.1|10694.1|10702.6|10697.6|10703.3|10698.3|10698.8|10693.8|12
1740741300000|2025-02-28 11:15:00|10702.8|10697.8|10702.1|10697.1|10704.1|10699.1|10702.1|10697.1|21
1740741600000|2025-02-28 11:20:00|10702.2|10697.2|10700.6|10695.6|10702.2|10697.2|10700.3|10695.3|14
1740741900000|2025-02-28 11:25:00|10700.8|10695.8|10703.1|10698.1|10703.4|10698.4|10700.8|10695.8|5
1740742200000|2025-02-28 11:30:00|10702.9|10697.9|10704.6|10699.6|10705|10700|10702.1|10697.1|22
1740742500000|2025-02-28 11:35:00|10704.4|10699.4|10703.6|10698.6|10705.1|10700.1|10703.6|10698.6|22
1740742800000|2025-02-28 11:40:00|10703.5|10698.5|10700.6|10695.6|10703.6|10698.6|10700.4|10695.4|27
1740743100000|2025-02-28 11:45:00|10700.7|10695.7|10702.4|10697.4|10702.6|10697.6|10700.6|10695.6|33
1740743400000|2025-02-28 11:50:00|10702.1|10697.1|10700.6|10695.6|10702.6|10697.6|10700.1|10695.1|18
1740743700000|2025-02-28 11:55:00|10700.4|10695.4|10699.5|10694.5|10701.1|10696.1|10699.1|10694.1|54
1740744000000|2025-02-28 12:00:00|10699.6|10694.6|10697.6|10692.6|10700.3|10695.3|10696.9|10691.9|93
1740744300000|2025-02-28 12:05:00|10697.4|10692.4|10696.6|10691.6|10698.1|10693.1|10696.4|10691.4|60
1740744600000|2025-02-28 12:10:00|10696.8|10691.8|10695.4|10690.4|10697.1|10692.1|10695.1|10690.1|112
1740744900000|2025-02-28 12:15:00|10695.3|10690.3|10696.1|10691.1|10696.3|10691.3|10694.4|10689.4|18
1740745200000|2025-02-28 12:20:00|10695.9|10690.9|10698.3|10693.3|10698.3|10693.3|10695.1|10690.1|53
1740745500000|2025-02-28 12:25:00|10698.1|10693.1|10695.6|10690.6|10698.1|10693.1|10694.6|10689.6|82
1740745800000|2025-02-28 12:30:00|10695.7|10690.7|10695.3|10690.3|10696.6|10691.6|10694.6|10689.6|15
1740746100000|2025-02-28 12:35:00|10695.4|10690.4|10695.8|10690.8|10696.1|10691.1|10694.1|10689.1|33
1740746400000|2025-02-28 12:40:00|10695.6|10690.6|10695.6|10690.6|10697.1|10692.1|10695.1|10690.1|17
1740746700000|2025-02-28 12:45:00|10695.7|10690.7|10697.1|10692.1|10698.1|10693.1|10695.6|10690.6|7
1740747000000|2025-02-28 12:50:00|10697.4|10692.4|10698.5|10693.5|10698.6|10693.6|10696.1|10691.1|32
1740747300000|2025-02-28 12:55:00|10698.1|10693.1|10696.8|10691.8|10698.8|10693.8|10696.3|10691.3|19
1740747600000|2025-02-28 13:00:00|10696.6|10691.6|10695.3|10690.3|10697|10692|10693.6|10688.6|32
1740747900000|2025-02-28 13:05:00|10695.6|10690.6|10694|10689|10696.1|10691.1|10692.6|10687.6|47
1740748200000|2025-02-28 13:10:00|10693.8|10688.8|10691.6|10686.6|10694.1|10689.1|10690.9|10685.9|27
1740748500000|2025-02-28 13:15:00|10691.9|10686.9|10690.4|10685.4|10694.6|10689.6|10690.1|10685.1|45
1740748800000|2025-02-28 13:20:00|10690.6|10685.6|10690.9|10685.9|10692.3|10687.3|10688.6|10683.6|59
1740749100000|2025-02-28 13:25:00|10691.1|10686.1|10689.2|10680.2|10693.3|10688.3|10687.1|10680.2|103
1740749400000|2025-02-28 13:30:00|10689.1|10680.1|10694.6|10689.6|10698.6|10693.6|10686.8|10680.1|110
1740749700000|2025-02-28 13:35:00|10694.8|10689.8|10689.9|10684.9|10694.8|10689.8|10689.4|10684.4|93
1740750000000|2025-02-28 13:40:00|10690.1|10685.1|10696.3|10691.3|10697.8|10692.8|10689.8|10684.8|53
1740750300000|2025-02-28 13:45:00|10696.4|10691.4|10690.3|10685.3|10696.4|10691.4|10690.1|10685.1|47
1740750600000|2025-02-28 13:50:00|10690.1|10685.1|10692.1|10687.1|10694.9|10689.9|10689.9|10684.9|47
1740750900000|2025-02-28 13:55:00|10692.3|10687.3|10694.4|10689.4|10694.4|10689.4|10690.6|10685.6|34
1740751200000|2025-02-28 14:00:00|10694.3|10689.3|10697.9|10692.9|10698.4|10693.4|10693.1|10688.1|60
1740751500000|2025-02-28 14:05:00|10697.8|10692.8|10698.4|10693.4|10699.1|10694.1|10695.2|10690.2|42
1740751800000|2025-02-28 14:10:00|10698.6|10693.6|10694.4|10689.4|10699.4|10694.4|10693.6|10688.6|100
1740752100000|2025-02-28 14:15:00|10694.2|10689.2|10692.4|10687.4|10696.4|10691.4|10692.3|10687.3|63
1740752400000|2025-02-28 14:20:00|10692.3|10687.3|10692.9|10687.9|10693.9|10688.9|10690.4|10685.4|51
1740752700000|2025-02-28 14:25:00|10693.4|10688.4|10692.1|10687.1|10694.4|10689.4|10691.4|10686.4|45
1740753000000|2025-02-28 14:30:00|10692.4|10687.4|10690.6|10685.6|10693.1|10688.1|10689.1|10684.1|115
1740753300000|2025-02-28 14:35:00|10690.4|10685.4|10690.3|10685.3|10692.1|10687.1|10689.4|10684.4|68
1740753600000|2025-02-28 14:40:00|10690.4|10685.4|10697.8|10692.8|10697.8|10692.8|10690.1|10685.1|51
1740753900000|2025-02-28 14:45:00|10697.7|10692.7|10697.6|10692.6|10699.8|10694.8|10696.8|10691.8|132
1740754200000|2025-02-28 14:50:00|10697.5|10692.5|10694.9|10689.9|10699.3|10694.3|10694.4|10689.4|88
1740754500000|2025-02-28 14:55:00|10695.1|10690.1|10694.6|10689.6|10695.6|10690.6|10692.2|10687.2|37
1740754800000|2025-02-28 15:00:00|10694.8|10689.8|10690.6|10685.6|10695.8|10690.8|10688.2|10683.2|77
1740755100000|2025-02-28 15:05:00|10690.8|10685.8|10688.1|10683.1|10691.1|10686.1|10685.4|10680.4|92
1740755400000|2025-02-28 15:10:00|10687.9|10682.9|10689.3|10684.3|10690.6|10685.6|10687.2|10682.2|62
1740755700000|2025-02-28 15:15:00|10689.1|10684.1|10691.4|10686.4|10692.6|10687.6|10687.1|10682.1|54
1740756000000|2025-02-28 15:20:00|10691.6|10686.6|10692.8|10687.8|10693.9|10688.9|10690.8|10685.8|50
1740756300000|2025-02-28 15:25:00|10692.6|10687.6|10688.5|10683.5|10695.8|10690.8|10688.3|10683.3|84
1740756600000|2025-02-28 15:30:00|10688.3|10683.3|10688.3|10683.3|10691.4|10686.4|10687.8|10682.8|37
1740756900000|2025-02-28 15:35:00|10688|10683|10685.1|10680.1|10688.1|10683.1|10684.1|10679.1|297
1740757200000|2025-02-28 15:40:00|10685.3|10680.3|10691.6|10686.6|10691.6|10686.6|10684.3|10679.3|94
1740757500000|2025-02-28 15:45:00|10691.5|10686.5|10695.9|10690.9|10696.6|10691.6|10691.3|10686.3|85
1740757800000|2025-02-28 15:50:00|10696.2|10691.2|10696.1|10691.1|10697.3|10692.3|10694|10689|103
1740758100000|2025-02-28 15:55:00|10696.3|10691.3|10698.5|10693.5|10705|10700|10695.6|10690.6|413
1740758400000|2025-02-28 16:00:00|10698.3|10693.3|10697.5|10692.5|10701.1|10696.1|10697.1|10692.1|323
1740758700000|2025-02-28 16:05:00|10697.6|10692.6|10693|10688|10699.3|10694.3|10693|10688|72
1740759000000|2025-02-28 16:10:00|10692.8|10687.8|10693.3|10688.3|10695.5|10690.5|10689.9|10684.9|61
1740759300000|2025-02-28 16:15:00|10693.5|10688.5|10696.3|10691.3|10698.8|10693.8|10692.4|10687.4|99
1740759600000|2025-02-28 16:20:00|10696.1|10691.1|10692.9|10687.9|10696.8|10691.8|10691.9|10686.9|119
1740759900000|2025-02-28 16:25:00|10693.3|10688.3|10696.9|10691.9|10697.7|10692.7|10692.3|10687.3|61
1740760200000|2025-02-28 16:30:00|10696.8|10691.8|10692.6|10687.6|10698.4|10693.4|10691.7|10686.7|143
1740760500000|2025-02-28 16:35:00|10692.1|10687.1|10696.1|10691.1|10697.4|10692.4|10690.1|10685.1|116
1740760800000|2025-02-28 16:40:00|10695.9|10690.9|10698.3|10693.3|10700.4|10695.4|10695.6|10690.6|60
1740761100000|2025-02-28 16:45:00|10698.1|10693.1|10696.9|10691.9|10700.3|10695.3|10696.6|10691.6|54
1740761400000|2025-02-28 16:50:00|10696.6|10691.6|10695.6|10690.6|10697.6|10692.6|10693.4|10688.4|27
1740761700000|2025-02-28 16:55:00|10695.8|10690.8|10698.4|10693.4|10700.6|10695.6|10695.6|10690.6|106
1740762000000|2025-02-28 17:00:00|10698.6|10693.6|10694.4|10689.4|10700.8|10695.8|10693.6|10688.6|73
1740762300000|2025-02-28 17:05:00|10694.6|10689.6|10691.4|10686.4|10694.8|10689.8|10691.1|10686.1|51
1740762600000|2025-02-28 17:10:00|10691.6|10686.6|10690.3|10685.3|10692.6|10687.6|10689.6|10684.6|60
1740762900000|2025-02-28 17:15:00|10690.1|10685.1|10694.6|10689.6|10694.6|10689.6|10689.8|10684.8|70
1740763200000|2025-02-28 17:20:00|10694.3|10689.3|10697.1|10692.1|10705.8|10700.8|10694.1|10689.1|251
1740763500000|2025-02-28 17:25:00|10696.7|10691.7|10693.6|10688.6|10698.1|10693.1|10693|10688|105
1740763800000|2025-02-28 17:30:00|10693.3|10688.3|10697.3|10692.3|10699.6|10694.6|10693.1|10688.1|82
1740764100000|2025-02-28 17:35:00|10697.4|10692.4|10697.1|10692.1|10698.6|10693.6|10696.1|10691.1|59
1740764400000|2025-02-28 17:40:00|10697|10692|10700.1|10695.1|10701.6|10696.6|10695.6|10690.6|92
1740764700000|2025-02-28 17:45:00|10700.3|10695.3|10697.1|10692.1|10700.6|10695.6|10695.5|10690.5|71
1740765000000|2025-02-28 17:50:00|10697.3|10692.3|10698.8|10693.8|10699.6|10694.6|10696.6|10691.6|177
1740765300000|2025-02-28 17:55:00|10698.9|10693.9|10700.1|10695.1|10701.5|10696.5|10698.6|10693.6|60
1740765600000|2025-02-28 18:00:00|10700.6|10695.6|10701.6|10696.6|10702.1|10697.1|10699.6|10694.6|35
1740765900000|2025-02-28 18:05:00|10701.8|10696.8|10701.8|10696.8|10702.3|10697.3|10699.1|10694.1|22
1740766200000|2025-02-28 18:10:00|10701.9|10696.9|10700.3|10695.3|10704.1|10699.1|10699.3|10694.3|134
1740766500000|2025-02-28 18:15:00|10700.6|10695.6|10712.8|10707.8|10715.3|10710.3|10699.1|10694.1|548
1740766800000|2025-02-28 18:20:00|10713.3|10708.3|10722.4|10717.4|10724.1|10719.1|10711.3|10706.3|452
1740767100000|2025-02-28 18:25:00|10722.6|10717.6|10719.1|10714.1|10724.3|10719.3|10718.6|10713.6|145
1740767400000|2025-02-28 18:30:00|10719.3|10714.3|10715.9|10710.9|10720.5|10715.5|10715.7|10710.7|207
1740767700000|2025-02-28 18:35:00|10715.7|10710.7|10713.4|10708.4|10716.2|10711.2|10713.2|10708.2|65
1740768000000|2025-02-28 18:40:00|10713.5|10708.5|10714.9|10709.9|10716.9|10711.9|10711.7|10706.7|71
1740768300000|2025-02-28 18:45:00|10715.2|10710.2|10714.7|10709.7|10715.9|10710.9|10712.2|10707.2|63
1740768600000|2025-02-28 18:50:00|10715|10710|10717.4|10712.4|10719.2|10714.2|10714.4|10709.4|47
1740768900000|2025-02-28 18:55:00|10717.6|10712.6|10725.8|10720.8|10726.4|10721.4|10717.4|10712.4|149
1740769200000|2025-02-28 19:00:00|10726.1|10721.1|10728.1|10723.1|10728.7|10723.7|10725.2|10720.2|130
1740769500000|2025-02-28 19:05:00|10728.4|10723.4|10727.2|10722.2|10728.7|10723.7|10726.7|10721.7|132
1740769800000|2025-02-28 19:10:00|10727|10722|10724|10719|10727|10722|10723.5|10718.5|62
1740770100000|2025-02-28 19:15:00|10723.7|10718.7|10723.7|10718.7|10726.5|10721.5|10722.7|10717.7|41
1740770400000|2025-02-28 19:20:00|10724.2|10719.2|10722.5|10717.5|10726.5|10721.5|10722.2|10717.2|47
1740770700000|2025-02-28 19:25:00|10722.6|10717.6|10725|10720|10725|10720|10722.6|10717.6|37
1740771000000|2025-02-28 19:30:00|10724.9|10719.9|10724.2|10719.2|10726.4|10721.4|10723.2|10718.2|31
1740771300000|2025-02-28 19:35:00|10723.8|10718.8|10721.9|10716.9|10724.7|10719.7|10721.9|10716.9|59
1740771600000|2025-02-28 19:40:00|10722.2|10717.2|10725.8|10720.8|10725.8|10720.8|10722|10717|65
1740771900000|2025-02-28 19:45:00|10725.6|10720.6|10721.7|10716.7|10725.9|10720.9|10720.9|10715.9|40
1740772200000|2025-02-28 19:50:00|10721.6|10716.6|10720.6|10715.6|10722.4|10717.4|10720.2|10715.2|42
1740772500000|2025-02-28 19:55:00|10720.7|10715.7|10725.4|10720.4|10726.5|10721.5|10720.1|10715.1|144
1740772800000|2025-02-28 20:00:00|10725.2|10720.2|10724.4|10719.4|10727|10722|10723.9|10718.9|46
1740773100000|2025-02-28 20:05:00|10724.2|10719.2|10725.7|10720.7|10726.5|10721.5|10724.2|10719.2|61
1740773400000|2025-02-28 20:10:00|10725.5|10720.5|10724.7|10719.7|10727|10722|10724|10719|26
1740773700000|2025-02-28 20:15:00|10724.5|10719.5|10724.7|10719.7|10726|10721|10723|10718|100
1740774000000|2025-02-28 20:20:00|10724.8|10719.8|10724.7|10719.7|10726.7|10721.7|10724.7|10719.7|58
1740774300000|2025-02-28 20:25:00|10724.2|10719.2|10726.5|10721.5|10726.5|10721.5|10724.2|10719.2|46
1740774600000|2025-02-28 20:30:00|10727|10722|10726.5|10721.5|10727.2|10722.2|10725.7|10720.7|30
1740774900000|2025-02-28 20:35:00|10727|10722|10725.7|10720.7|10728.1|10723.1|10725.7|10720.7|37
1740775200000|2025-02-28 20:40:00|10725.9|10720.9|10723.7|10718.7|10726.2|10721.2|10723.5|10718.5|24
1740775500000|2025-02-28 20:45:00|10723.2|10718.2|10723.2|10718.2|10724.9|10719.9|10723|10718|13
1740775800000|2025-02-28 20:50:00|10723.7|10718.7|10721.4|10716.4|10723.7|10718.7|10721.4|10716.4|70
1740776100000|2025-02-28 20:55:00|10721.7|10716.7|10719.2|10714.2|10721.7|10716.7|10717.6|10712.6|178
1740776400000|2025-02-28 21:00:00|10719.7|10714.7|10722.7|10717.7|10722.9|10717.9|10718.7|10713.7|49
1740776700000|2025-02-28 21:05:00|10722.9|10717.9|10724.9|10719.9|10725.2|10720.2|10722.7|10717.7|74
1740777000000|2025-02-28 21:10:00|10724.5|10719.5|10720.5|10715.5|10724.5|10719.5|10720.5|10715.5|37
1740777300000|2025-02-28 21:15:00|10720.4|10715.4|10719.7|10714.7|10720.9|10715.9|10719.5|10714.5|16
1740777600000|2025-02-28 21:20:00|10719.6|10714.6|10719.2|10714.2|10719.7|10714.7|10718.1|10713.1|21
1740777900000|2025-02-28 21:25:00|10719.4|10714.4|10720.4|10715.4|10720.9|10715.9|10719.2|10714.2|6
1740778200000|2025-02-28 21:30:00|10720.6|10715.6|10720.9|10715.9|10721.4|10716.4|10720.4|10715.4|24
1740778500000|2025-02-28 21:35:00|10721.1|10716.1|10721.7|10716.7|10721.9|10716.9|10720.9|10715.9|7
1740778800000|2025-02-28 21:40:00|10722|10717|10720.9|10715.9|10722|10717|10720.3|10715.3|4
1740779100000|2025-02-28 21:45:00|10720.8|10715.8|10720.8|10715.8|10721.3|10716.3|10720.3|10715.3|15
1740779400000|2025-02-28 21:50:00|10720.9|10715.9|10720.3|10715.3|10721.3|10716.3|10720.3|10715.3|9
1740779700000|2025-02-28 21:55:00|10720.4|10715.4|10723.1|10714.1|10723.1|10716.7|10720.3|10714.1|34
1740956400000|2025-03-02 23:00:00|10702|10697|10702.4|10697.4|10704.2|10699.2|10701.6|10696.6|76
1740956700000|2025-03-02 23:05:00|10702.6|10697.6|10694.8|10689.8|10703.4|10698.4|10693.3|10688.3|111
1740957000000|2025-03-02 23:10:00|10694.9|10689.9|10696.3|10691.3|10699.2|10694.2|10694.9|10689.9|22
1740957300000|2025-03-02 23:15:00|10696.1|10691.1|10694.3|10689.3|10697.6|10692.6|10694.1|10689.1|24
1740957600000|2025-03-02 23:20:00|10694.2|10689.2|10690.6|10685.6|10694.8|10689.8|10689|10684|30
1740957900000|2025-03-02 23:25:00|10690.8|10685.8|10693.8|10688.8|10695.8|10690.8|10690.5|10685.5|24
1740958200000|2025-03-02 23:30:00|10693.9|10688.9|10691.3|10686.3|10694.8|10689.8|10689.3|10684.3|31
1740958500000|2025-03-02 23:35:00|10691|10686|10690.5|10685.5|10691.5|10686.5|10688|10683|81
1740958800000|2025-03-02 23:40:00|10690.6|10685.6|10690.5|10685.5|10691|10686|10689.5|10684.5|6
1740959100000|2025-03-02 23:45:00|10690.8|10685.8|10694|10689|10694|10689|10690.3|10685.3|6
1740959400000|2025-03-02 23:50:00|10694.3|10689.3|10691.6|10686.6|10695|10690|10691.5|10686.5|12
1740959700000|2025-03-02 23:55:00|10691.5|10686.5|10694.8|10689.8|10694.8|10689.8|10691.3|10686.3|23
1740960000000|2025-03-03 00:00:00|10695|10690|10702|10697|10702|10697|10695|10690|50
1740960300000|2025-03-03 00:05:00|10701.5|10696.5|10694.8|10689.8|10701.5|10696.5|10694.8|10689.8|10
1740960600000|2025-03-03 00:10:00|10694.5|10689.5|10694.8|10689.8|10695.8|10690.8|10693.8|10688.8|2
1740960900000|2025-03-03 00:15:00|10694.5|10689.5|10689.5|10684.5|10696.3|10691.3|10688.2|10683.2|21
1740961200000|2025-03-03 00:20:00|10689.6|10684.6|10690.3|10685.3|10691.5|10686.5|10689|10684|32
1740961500000|2025-03-03 00:25:00|10690.2|10685.2|10689|10684|10690.8|10685.8|10686.5|10681.5|28
1740961800000|2025-03-03 00:30:00|10688.8|10683.8|10688.3|10683.3|10690.7|10685.7|10686.8|10681.8|8
1740962100000|2025-03-03 00:35:00|10688.2|10683.2|10689.8|10684.8|10690.3|10685.3|10688|10683|3
1740962400000|2025-03-03 00:40:00|10689.7|10684.7|10690.3|10685.3|10693.1|10688.1|10688.3|10683.3|14
1740962700000|2025-03-03 00:45:00|10690.2|10685.2|10693|10688|10693.8|10688.8|10689.3|10684.3|3
1740963000000|2025-03-03 00:50:00|10692.8|10687.8|10691.3|10686.3|10693.3|10688.3|10690.3|10685.3|7
1740963300000|2025-03-03 00:55:00|10691.5|10686.5|10693.3|10688.3|10693.6|10688.6|10690.6|10685.6|22
1740963600000|2025-03-03 01:00:00|10693.1|10688.1|10690.3|10685.3|10693.8|10688.8|10690.3|10685.3|27
1740963900000|2025-03-03 01:05:00|10690.2|10685.2|10685.8|10680.8|10691.8|10686.8|10685.3|10680.3|59
1740964200000|2025-03-03 01:10:00|10686.2|10681.2|10687.8|10682.8|10687.8|10682.8|10684.3|10679.3|56
1740964500000|2025-03-03 01:15:00|10688.3|10683.3|10688.7|10683.7|10691.3|10686.3|10688.3|10683.3|39
1740964800000|2025-03-03 01:20:00|10688.2|10683.2|10686.6|10681.6|10688.8|10683.8|10686.3|10681.3|17
1740965100000|2025-03-03 01:25:00|10686.8|10681.8|10686.3|10681.3|10687.7|10682.7|10685.8|10680.8|28
1740965400000|2025-03-03 01:30:00|10686.5|10681.5|10685.8|10680.8|10687.3|10682.3|10685.3|10680.3|22
1740965700000|2025-03-03 01:35:00|10685.7|10680.7|10684.3|10679.3|10686.8|10681.8|10684.2|10679.2|24
1740966000000|2025-03-03 01:40:00|10684.8|10679.8|10685.3|10680.3|10687.3|10682.3|10684.3|10679.3|15
1740966300000|2025-03-03 01:45:00|10685.1|10680.1|10683.8|10678.8|10685.8|10680.8|10683.8|10678.8|33
1740966600000|2025-03-03 01:50:00|10684.3|10679.3|10682.3|10677.3|10684.3|10679.3|10681.6|10676.6|30
1740966900000|2025-03-03 01:55:00|10682.1|10677.1|10683.3|10678.3|10683.8|10678.8|10680.3|10675.3|114
1740967200000|2025-03-03 02:00:00|10683.5|10678.5|10685|10680|10686.3|10681.3|10683.2|10678.2|53
1740967500000|2025-03-03 02:05:00|10684.8|10679.8|10681.8|10676.8|10685|10680|10681.5|10676.5|33
1740967800000|2025-03-03 02:10:00|10681.5|10676.5|10681|10676|10681.5|10676.5|10679.8|10674.8|35
1740968100000|2025-03-03 02:15:00|10681.3|10676.3|10681.1|10676.1|10683.8|10678.8|10680.9|10675.9|16
1740968400000|2025-03-03 02:20:00|10680.8|10675.8|10681.8|10676.8|10682.1|10677.1|10679.6|10674.6|17
1740968700000|2025-03-03 02:25:00|10681.6|10676.6|10685.1|10680.1|10685.1|10680.1|10681.4|10676.4|36
1740969000000|2025-03-03 02:30:00|10685.7|10680.7|10684.9|10679.9|10686.1|10681.1|10684.1|10679.1|27
1740969300000|2025-03-03 02:35:00|10685.1|10680.1|10684.3|10679.3|10685.1|10680.1|10681.9|10676.9|17
1740969600000|2025-03-03 02:40:00|10684.1|10679.1|10683.4|10678.4|10684.3|10679.3|10682.2|10677.2|9
1740969900000|2025-03-03 02:45:00|10683.6|10678.6|10681.8|10676.8|10684.5|10679.5|10681.8|10676.8|5
1740970200000|2025-03-03 02:50:00|10681.9|10676.9|10681.3|10676.3|10683.3|10678.3|10680.3|10675.3|2
1740970500000|2025-03-03 02:55:00|10681.4|10676.4|10683.4|10678.4|10684.1|10679.1|10681.4|10676.4|23
1740970800000|2025-03-03 03:00:00|10684.2|10679.2|10685.4|10680.4|10686.6|10681.6|10683.3|10678.3|28
1740971100000|2025-03-03 03:05:00|10685.8|10680.8|10688.6|10683.6|10689.4|10684.4|10685.3|10680.3|35
1740971400000|2025-03-03 03:10:00|10688.3|10683.3|10689.9|10684.9|10690.3|10685.3|10686.8|10681.8|16
1740971700000|2025-03-03 03:15:00|10690.3|10685.3|10688.9|10683.9|10690.9|10685.9|10688.4|10683.4|30
1740972000000|2025-03-03 03:20:00|10688.8|10683.8|10689.8|10684.8|10689.8|10684.8|10687.8|10682.8|28
1740972300000|2025-03-03 03:25:00|10689.3|10684.3|10687.3|10682.3|10690.3|10685.3|10687|10682|19
1740972600000|2025-03-03 03:30:00|10688.2|10683.2|10688.3|10683.3|10688.3|10683.3|10685.9|10680.9|1
1740972900000|2025-03-03 03:35:00|10688.4|10683.4|10687.5|10682.5|10688.4|10683.4|10686.6|10681.6|3
1740973200000|2025-03-03 03:40:00|10687.1|10682.1|10685.9|10680.9|10687.3|10682.3|10685.3|10680.3|12
1740973500000|2025-03-03 03:45:00|10686.1|10681.1|10688.3|10683.3|10688.3|10683.3|10685.9|10680.9|7
1740973800000|2025-03-03 03:50:00|10688.5|10683.5|10688.8|10683.8|10689.8|10684.8|10688.1|10683.1|9
1740974100000|2025-03-03 03:55:00|10689|10684|10687|10682|10689.5|10684.5|10687|10682|2
1740974400000|2025-03-03 04:00:00|10687.7|10682.7|10686.3|10681.3|10687.8|10682.8|10685.6|10680.6|16
1740974700000|2025-03-03 04:05:00|10686.4|10681.4|10685.8|10680.8|10686.8|10681.8|10685|10680|29
1740975000000|2025-03-03 04:10:00|10686|10681|10684.3|10679.3|10686|10681|10683.5|10678.5|13
1740975300000|2025-03-03 04:15:00|10684.2|10679.2|10684.8|10679.8|10686|10681|10684|10679|12
1740975600000|2025-03-03 04:20:00|10685|10680|10684.6|10679.6|10686.2|10681.2|10684.5|10679.5|11
1740975900000|2025-03-03 04:25:00|10684.5|10679.5|10683.7|10678.7|10685.1|10680.1|10683.5|10678.5|8
1740976200000|2025-03-03 04:30:00|10684.2|10679.2|10683.5|10678.5|10684.8|10679.8|10683.3|10678.3|1
1740976500000|2025-03-03 04:35:00|10683.3|10678.3|10684.3|10679.3|10684.3|10679.3|10683|10678|1
1740976800000|2025-03-03 04:40:00|10684.5|10679.5|10683.3|10678.3|10684.6|10679.6|10683|10678|2
1740977100000|2025-03-03 04:45:00|10683.6|10678.6|10683.3|10678.3|10684.5|10679.5|10682.5|10677.5|3
1740977400000|2025-03-03 04:50:00|10683.2|10678.2|10685.2|10680.2|10685.2|10680.2|10683|10678|10
1740977700000|2025-03-03 04:55:00|10684.7|10679.7|10684.5|10679.5|10685|10680|10683.5|10678.5|6
1740978000000|2025-03-03 05:00:00|10684.9|10679.9|10687|10682|10687.2|10682.2|10684.9|10679.9|4
1740978300000|2025-03-03 05:05:00|10687.5|10682.5|10687.5|10682.5|10687.9|10682.9|10687|10682|4
1740978600000|2025-03-03 05:10:00|10687.9|10682.9|10686.9|10681.9|10688|10683|10686.9|10681.9|15
1740978900000|2025-03-03 05:15:00|10686.7|10681.7|10687|10682|10688|10683|10686.5|10681.5|9
1740979200000|2025-03-03 05:20:00|10687.2|10682.2|10685.7|10680.7|10687.2|10682.2|10685.7|10680.7|3
1740979500000|2025-03-03 05:25:00|10685|10680|10686.9|10681.9|10687.5|10682.5|10685|10680|12
1740979800000|2025-03-03 05:30:00|10687.2|10682.2|10684.9|10679.9|10687.2|10682.2|10684.9|10679.9|8
1740980100000|2025-03-03 05:35:00|10685.2|10680.2|10686.9|10681.9|10686.9|10681.9|10685|10680|9
1740980400000|2025-03-03 05:40:00|10687|10682|10688.4|10683.4|10688.4|10683.4|10686.9|10681.9|15
1740980700000|2025-03-03 05:45:00|10688.7|10683.7|10689.4|10684.4|10689.4|10684.4|10688.4|10683.4|4
1740981000000|2025-03-03 05:50:00|10689.5|10684.5|10689.6|10684.6|10690|10685|10689|10684|10
1740981300000|2025-03-03 05:55:00|10690|10685|10688.4|10683.4|10690|10685|10688.4|10683.4|18
1740981600000|2025-03-03 06:00:00|10688|10683|10687|10682|10688.5|10683.5|10686.9|10681.9|18
1740981900000|2025-03-03 06:05:00|10686.9|10681.9|10688.5|10683.5|10688.6|10683.6|10686.5|10681.5|7
1740982200000|2025-03-03 06:10:00|10688.6|10683.6|10688.4|10683.4|10689|10684|10688.4|10683.4|19
1740982500000|2025-03-03 06:15:00|10688.5|10683.5|10687.5|10682.5|10688.7|10683.7|10686|10681|6
1740982800000|2025-03-03 06:20:00|10687|10682|10687|10682|10688.8|10683.8|10687|10682|13
1740983100000|2025-03-03 06:25:00|10687.1|10682.1|10687.5|10682.5|10687.5|10682.5|10686.5|10681.5|1
1740983400000|2025-03-03 06:30:00|10688.1|10683.1|10690|10685|10690.3|10685.3|10686.5|10681.5|30
1740983700000|2025-03-03 06:35:00|10689.8|10684.8|10691.7|10686.7|10691.8|10686.8|10689.5|10684.5|15
1740984000000|2025-03-03 06:40:00|10691.8|10686.8|10693.5|10688.5|10694.5|10689.5|10691.5|10686.5|30
1740984300000|2025-03-03 06:45:00|10694|10689|10693.5|10688.5|10694.5|10689.5|10693|10688|7
1740984600000|2025-03-03 06:50:00|10693.7|10688.7|10691.6|10686.6|10694.5|10689.5|10691.4|10686.4|12
1740984900000|2025-03-03 06:55:00|10691.7|10686.7|10693.5|10688.5|10694|10689|10691.3|10686.3|48
1740985200000|2025-03-03 07:00:00|10693.9|10688.9|10693.2|10688.2|10695|10690|10693.2|10688.2|84
1740985500000|2025-03-03 07:05:00|10693.3|10688.3|10695.2|10690.2|10697.2|10692.2|10693.2|10688.2|53
1740985800000|2025-03-03 07:10:00|10694.8|10689.8|10695.7|10690.7|10696.2|10691.2|10692.2|10687.2|44
1740986100000|2025-03-03 07:15:00|10695.4|10690.4|10697.9|10692.9|10698.7|10693.7|10695.2|10690.2|35
1740986400000|2025-03-03 07:20:00|10697.7|10692.7|10694.9|10689.9|10697.7|10692.7|10693.7|10688.7|30
1740986700000|2025-03-03 07:25:00|10695|10690|10693.7|10688.7|10695.7|10690.7|10692.7|10687.7|61
1740987000000|2025-03-03 07:30:00|10693.9|10688.9|10692.5|10687.5|10694.7|10689.7|10692.1|10687.1|25
1740987300000|2025-03-03 07:35:00|10692.2|10687.2|10692.5|10687.5|10693|10688|10692.2|10687.2|19
1740987600000|2025-03-03 07:40:00|10692.2|10687.2|10690.9|10685.9|10692.5|10687.5|10689.9|10684.9|34
1740987900000|2025-03-03 07:45:00|10690.7|10685.7|10691.7|10686.7|10692.5|10687.5|10690.2|10685.2|38
1740988200000|2025-03-03 07:50:00|10691.8|10686.8|10693.7|10688.7|10694|10689|10690.9|10685.9|48
1740988500000|2025-03-03 07:55:00|10693.5|10688.5|10690.9|10685.9|10693.9|10688.9|10689.7|10684.7|30
1740988800000|2025-03-03 08:00:00|10691.2|10686.2|10690.9|10685.9|10693.2|10688.2|10689.7|10684.7|69
1740989100000|2025-03-03 08:05:00|10690.7|10685.7|10691.6|10686.6|10692.6|10687.6|10690.2|10685.2|35
1740989400000|2025-03-03 08:10:00|10691.7|10686.7|10691.6|10686.6|10692.4|10687.4|10689.1|10684.1|41
1740989700000|2025-03-03 08:15:00|10691.7|10686.7|10690.1|10685.1|10692.2|10687.2|10688.6|10683.6|25
1740990000000|2025-03-03 08:20:00|10690.2|10685.2|10696.6|10691.6|10696.6|10691.6|10690.2|10685.2|51
1740990300000|2025-03-03 08:25:00|10697.1|10692.1|10695.5|10690.5|10699|10694|10695.2|10690.2|125
1740990600000|2025-03-03 08:30:00|10695.6|10690.6|10698.7|10693.7|10699.6|10694.6|10695.2|10690.2|114
1740990900000|2025-03-03 08:35:00|10698.6|10693.6|10700.6|10695.6|10700.6|10695.6|10698.1|10693.1|40
1740991200000|2025-03-03 08:40:00|10700.5|10695.5|10698.6|10693.6|10703.1|10698.1|10698.1|10693.1|47
1740991500000|2025-03-03 08:45:00|10698.2|10693.2|10698.3|10693.3|10699.6|10694.6|10697.6|10692.6|69
1740991800000|2025-03-03 08:50:00|10698.1|10693.1|10696.6|10691.6|10699.3|10694.3|10695.6|10690.6|30
1740992100000|2025-03-03 08:55:00|10697.2|10692.2|10693.1|10688.1|10697.2|10692.2|10692.6|10687.6|45
1740992400000|2025-03-03 09:00:00|10694|10689|10687.1|10682.1|10694|10689|10687.1|10682.1|209
1740992700000|2025-03-03 09:05:00|10687|10682|10683.6|10678.6|10688.1|10683.1|10683.6|10678.6|34
1740993000000|2025-03-03 09:10:00|10684.1|10679.1|10680.1|10675.1|10684.1|10679.1|10680.1|10675.1|47
1740993300000|2025-03-03 09:15:00|10680|10675|10683.5|10678.5|10683.5|10678.5|10678.2|10673.2|57
1740993600000|2025-03-03 09:20:00|10683.4|10678.4|10685.2|10680.2|10685.8|10680.8|10682.4|10677.4|38
1740993900000|2025-03-03 09:25:00|10684.5|10679.5|10683.2|10678.2|10685.7|10680.7|10683.2|10678.2|18
1740994200000|2025-03-03 09:30:00|10684.9|10679.9|10681.2|10676.2|10685.2|10680.2|10681.2|10676.2|17
1740994500000|2025-03-03 09:35:00|10681.7|10676.7|10681|10676|10682|10677|10680.5|10675.5|12
1740994800000|2025-03-03 09:40:00|10680.8|10675.8|10681.7|10676.7|10682.2|10677.2|10679.9|10674.9|17
1740995100000|2025-03-03 09:45:00|10681.5|10676.5|10682.5|10677.5|10683.2|10678.2|10680.4|10675.4|21
1740995400000|2025-03-03 09:50:00|10682.7|10677.7|10677.4|10672.4|10683.2|10678.2|10677.2|10672.2|24
1740995700000|2025-03-03 09:55:00|10677|10672|10675.3|10670.3|10677.2|10672.2|10673.8|10668.8|98
1740996000000|2025-03-03 10:00:00|10675|10670|10667.3|10662.3|10675|10670|10667.1|10662.1|127
1740996300000|2025-03-03 10:05:00|10667.1|10662.1|10668.3|10663.3|10671|10666|10666.6|10661.6|48
1740996600000|2025-03-03 10:10:00|10668.1|10663.1|10668.4|10663.4|10671.6|10666.6|10667.6|10662.6|52
1740996900000|2025-03-03 10:15:00|10668.6|10663.6|10665.6|10660.6|10668.6|10663.6|10664.6|10659.6|98
1740997200000|2025-03-03 10:20:00|10665.5|10660.5|10666.6|10661.6|10667.6|10662.6|10663.1|10658.1|89
1740997500000|2025-03-03 10:25:00|10666.5|10661.5|10668|10663|10668.8|10663.8|10664.5|10659.5|14
1740997800000|2025-03-03 10:30:00|10668.1|10663.1|10666.6|10661.6|10668.1|10663.1|10665|10660|19
1740998100000|2025-03-03 10:35:00|10666.5|10661.5|10667.5|10662.5|10669.7|10664.7|10665.7|10660.7|58
1740998400000|2025-03-03 10:40:00|10667.4|10662.4|10673.7|10668.7|10674|10669|10666.9|10661.9|95
1740998700000|2025-03-03 10:45:00|10674|10669|10668.6|10663.6|10674.5|10669.5|10668.6|10663.6|28
1740999000000|2025-03-03 10:50:00|10668.4|10663.4|10668.2|10663.2|10669.9|10664.9|10666.2|10661.2|37
1740999300000|2025-03-03 10:55:00|10668.1|10663.1|10668.6|10663.6|10670.3|10665.3|10667.5|10662.5|18
1740999600000|2025-03-03 11:00:00|10668.8|10663.8|10668.2|10663.2|10669.7|10664.7|10667.2|10662.2|32
1740999900000|2025-03-03 11:05:00|10668|10663|10667.1|10662.1|10668.5|10663.5|10665.7|10660.7|15
1741000200000|2025-03-03 11:10:00|10667.5|10662.5|10663.8|10658.8|10667.5|10662.5|10663.4|10658.4|22
1741000500000|2025-03-03 11:15:00|10663.9|10658.9|10667|10662|10668.7|10663.7|10663.3|10658.3|34
1741000800000|2025-03-03 11:20:00|10666.5|10661.5|10663.5|10658.5|10666.5|10661.5|10663.4|10658.4|56
1741001100000|2025-03-03 11:25:00|10663.4|10658.4|10663|10658|10664|10659|10662|10657|36
1741001400000|2025-03-03 11:30:00|10663.5|10658.5|10661|10656|10664.7|10659.7|10660.5|10655.5|28
1741001700000|2025-03-03 11:35:00|10660.5|10655.5|10662|10657|10664|10659|10660.5|10655.5|15
1741002000000|2025-03-03 11:40:00|10662.4|10657.4|10660.5|10655.5|10662.9|10657.9|10659|10654|49
1741002300000|2025-03-03 11:45:00|10660.7|10655.7|10659.6|10654.6|10661|10656|10659.4|10654.4|34
1741002600000|2025-03-03 11:50:00|10659.4|10654.4|10664|10659|10664|10659|10658.6|10653.6|36
1741002900000|2025-03-03 11:55:00|10664.2|10659.2|10664.5|10659.5|10667|10662|10664.2|10659.2|85
1741003200000|2025-03-03 12:00:00|10664|10659|10660|10655|10664.5|10659.5|10658.3|10653.3|75
1741003500000|2025-03-03 12:05:00|10660.5|10655.5|10659.4|10654.4|10662|10657|10659.4|10654.4|38
1741003800000|2025-03-03 12:10:00|10659.3|10654.3|10656.3|10651.3|10662.8|10657.8|10653.2|10648.2|159
1741004100000|2025-03-03 12:15:00|10656.1|10651.1|10654.3|10649.3|10656.8|10651.8|10653.8|10648.8|49
1741004400000|2025-03-03 12:20:00|10654|10649|10658.6|10653.6|10659.3|10654.3|10654|10649|24
1741004700000|2025-03-03 12:25:00|10658.4|10653.4|10653.5|10648.5|10659.6|10654.6|10653.4|10648.4|38
1741005000000|2025-03-03 12:30:00|10653.4|10648.4|10650.7|10645.7|10654|10649|10650.2|10645.2|50
1741005300000|2025-03-03 12:35:00|10650.2|10645.2|10651.4|10646.4|10652.2|10647.2|10649.4|10644.4|57
1741005600000|2025-03-03 12:40:00|10651.2|10646.2|10649.2|10644.2|10653|10648|10648.9|10643.9|28
1741005900000|2025-03-03 12:45:00|10649.1|10644.1|10650.2|10645.2|10650.4|10645.4|10647.4|10642.4|44
1741006200000|2025-03-03 12:50:00|10650|10645|10650.7|10645.7|10651.4|10646.4|10648.4|10643.4|39
1741006500000|2025-03-03 12:55:00|10651.2|10646.2|10651.1|10646.1|10653|10648|10651|10646|73
1741006800000|2025-03-03 13:00:00|10651|10646|10651.3|10646.3|10652.1|10647.1|10649.7|10644.7|120
1741007100000|2025-03-03 13:05:00|10650.8|10645.8|10656.4|10651.4|10656.4|10651.4|10650.5|10645.5|47
1741007400000|2025-03-03 13:10:00|10656.6|10651.6|10655.8|10650.8|10657.8|10652.8|10655.3|10650.3|44
1741007700000|2025-03-03 13:15:00|10655.6|10650.6|10655|10650|10659.3|10654.3|10654|10649|57
1741008000000|2025-03-03 13:20:00|10654.6|10649.6|10652|10647|10654.6|10649.6|10650|10645|82
1741008300000|2025-03-03 13:25:00|10651.8|10646.8|10649.7|10644.7|10651.8|10646.8|10649|10644|104
1741008600000|2025-03-03 13:30:00|10649.6|10644.6|10645.3|10640.3|10651.2|10646.2|10645.2|10640.2|72
1741008900000|2025-03-03 13:35:00|10645.1|10640.1|10646.1|10641.1|10647.6|10642.6|10645.1|10640.1|92
1741009200000|2025-03-03 13:40:00|10646|10641|10643.3|10638.3|10647.1|10642.1|10642.8|10637.8|59
1741009500000|2025-03-03 13:45:00|10643.5|10638.5|10645.2|10640.2|10646.6|10641.6|10643.3|10638.3|57
1741009800000|2025-03-03 13:50:00|10645.4|10640.4|10645.6|10640.6|10647.1|10642.1|10644.6|10639.6|78
1741010100000|2025-03-03 13:55:00|10646.1|10641.1|10646.1|10641.1|10651.1|10646.1|10645.6|10640.6|93
1741010400000|2025-03-03 14:00:00|10645.9|10640.9|10644.1|10639.1|10646.6|10641.6|10641.3|10636.3|77
1741010700000|2025-03-03 14:05:00|10644.2|10639.2|10643.1|10638.1|10644.6|10639.6|10641.6|10636.6|133
1741011000000|2025-03-03 14:10:00|10643.2|10638.2|10645.9|10640.9|10647.6|10642.6|10642.1|10637.1|117
1741011300000|2025-03-03 14:15:00|10645.4|10640.4|10642.1|10637.1|10648.1|10643.1|10642.1|10637.1|76
1741011600000|2025-03-03 14:20:00|10642.4|10637.4|10639.5|10634.5|10642.6|10637.6|10636.6|10631.6|74
1741011900000|2025-03-03 14:25:00|10639.3|10634.3|10635.1|10630.1|10640|10635|10634.6|10629.6|99
1741012200000|2025-03-03 14:30:00|10634.6|10629.6|10634.1|10629.1|10636.1|10631.1|10633.3|10628.3|99
1741012500000|2025-03-03 14:35:00|10634.6|10629.6|10633.8|10628.8|10635.4|10630.4|10633.3|10628.3|49
1741012800000|2025-03-03 14:40:00|10634.3|10629.3|10632.5|10627.5|10634.9|10629.9|10630.6|10625.6|120
1741013100000|2025-03-03 14:45:00|10632.3|10627.3|10630.6|10625.6|10634.1|10629.1|10628.4|10623.4|88
1741013400000|2025-03-03 14:50:00|10630.3|10625.3|10630.4|10625.4|10632.5|10627.5|10629.1|10624.1|206
1741013700000|2025-03-03 14:55:00|10630.3|10625.3|10636.7|10629.7|10636.8|10630.9|10630.1|10625.1|82
1741014000000|2025-03-03 15:00:00|10633.8|10628.8|10623.6|10618.6|10635.4|10630.4|10621.8|10616.8|241
1741014300000|2025-03-03 15:05:00|10623.9|10618.9|10621.9|10616.9|10626.1|10621.1|10620.4|10615.4|162
1741014600000|2025-03-03 15:10:00|10621.8|10616.8|10622.6|10617.6|10623.2|10618.2|10618.1|10613.1|129
1741014900000|2025-03-03 15:15:00|10622.9|10617.9|10623.1|10618.1|10623.2|10618.2|10618.4|10613.4|116
1741015200000|2025-03-03 15:20:00|10622.8|10617.8|10620.6|10615.6|10622.9|10617.9|10618.8|10613.8|231
1741015500000|2025-03-03 15:25:00|10620.8|10615.8|10613.7|10608.7|10621.2|10616.2|10612.3|10607.3|217
1741015800000|2025-03-03 15:30:00|10613.9|10608.9|10617.8|10612.8|10618.1|10613.1|10609.6|10604.6|293
1741016100000|2025-03-03 15:35:00|10617.3|10612.3|10620.1|10615.1|10620.3|10615.3|10617.3|10612.3|138
1741016400000|2025-03-03 15:40:00|10619.8|10614.8|10617.6|10612.6|10620.9|10615.9|10615.8|10610.8|103
1741016700000|2025-03-03 15:45:00|10617.3|10612.3|10619.7|10614.7|10621.1|10616.1|10617.2|10612.2|81
1741017000000|2025-03-03 15:50:00|10619.6|10614.6|10623.1|10618.1|10623.6|10618.6|10619.4|10614.4|90
1741017300000|2025-03-03 15:55:00|10622.6|10617.6|10624.8|10619.8|10625.4|10620.4|10622.4|10617.4|149
1741017600000|2025-03-03 16:00:00|10624.9|10619.9|10622.6|10617.6|10626.4|10621.4|10622.5|10617.5|126
1741017900000|2025-03-03 16:05:00|10622.3|10617.3|10621|10616|10622.6|10617.6|10618.1|10613.1|92
1741018200000|2025-03-03 16:10:00|10620.8|10615.8|10619|10614|10620.8|10615.8|10617.8|10612.8|34
1741018500000|2025-03-03 16:15:00|10619.3|10614.3|10617.3|10612.3|10621|10616|10615|10610|114
1741018800000|2025-03-03 16:20:00|10617|10612|10615.5|10610.5|10619.5|10614.5|10613.5|10608.5|102
1741019100000|2025-03-03 16:25:00|10615.3|10610.3|10614.2|10609.2|10617|10612|10614.2|10609.2|36
1741019400000|2025-03-03 16:30:00|10613.8|10608.8|10614.8|10609.8|10615.5|10610.5|10612|10607|72
1741019700000|2025-03-03 16:35:00|10615|10610|10615|10610|10617.8|10612.8|10614.5|10609.5|90
1741020000000|2025-03-03 16:40:00|10615.3|10610.3|10613.5|10608.5|10615.8|10610.8|10612.5|10607.5|78
1741020300000|2025-03-03 16:45:00|10613.3|10608.3|10613.8|10608.8|10614.5|10609.5|10613|10608|34
1741020600000|2025-03-03 16:50:00|10613.5|10608.5|10614.6|10609.6|10615.3|10610.3|10610.8|10605.8|58
1741020900000|2025-03-03 16:55:00|10614.8|10609.8|10614.3|10609.3|10616.5|10611.5|10613|10608|44
1741021200000|2025-03-03 17:00:00|10614.4|10609.4|10618.1|10613.1|10618.6|10613.6|10614.4|10609.4|75
1741021500000|2025-03-03 17:05:00|10618|10613|10613.8|10608.8|10618.8|10613.8|10613.8|10608.8|45
1741021800000|2025-03-03 17:10:00|10614|10609|10615.5|10610.5|10615.5|10610.5|10613.5|10608.5|20
1741022100000|2025-03-03 17:15:00|10615.3|10610.3|10616|10611|10616.5|10611.5|10613.5|10608.5|21
1741022400000|2025-03-03 17:20:00|10615.7|10610.7|10617.1|10612.1|10617.5|10612.5|10615.5|10610.5|36
1741022700000|2025-03-03 17:25:00|10617.3|10612.3|10618.8|10613.8|10619|10614|10616.5|10611.5|20
1741023000000|2025-03-03 17:30:00|10618.5|10613.5|10619.6|10614.6|10620.1|10615.1|10618|10613|33
1741023300000|2025-03-03 17:35:00|10619.8|10614.8|10619.6|10614.6|10621.1|10616.1|10619.2|10614.2|33
1741023600000|2025-03-03 17:40:00|10619.8|10614.8|10618.7|10613.7|10620.7|10615.7|10617.9|10612.9|36
1741023900000|2025-03-03 17:45:00|10618.4|10613.4|10619|10614|10620|10615|10617.9|10612.9|27
1741024200000|2025-03-03 17:50:00|10619.2|10614.2|10618.7|10613.7|10620.2|10615.2|10618.2|10613.2|20
1741024500000|2025-03-03 17:55:00|10618.5|10613.5|10617|10612|10618.7|10613.7|10616.5|10611.5|69
1741024800000|2025-03-03 18:00:00|10617.3|10612.3|10618.7|10613.7|10619.2|10614.2|10617|10612|51
1741025100000|2025-03-03 18:05:00|10618.9|10613.9|10617.2|10612.2|10619.4|10614.4|10616.9|10611.9|21
1741025400000|2025-03-03 18:10:00|10617.4|10612.4|10619.6|10614.6|10619.7|10614.7|10617.2|10612.2|29
1741025700000|2025-03-03 18:15:00|10619.1|10614.1|10618.1|10613.1|10620.6|10615.6|10617.1|10612.1|38
1741026000000|2025-03-03 18:20:00|10618.3|10613.3|10618.9|10613.9|10620.4|10615.4|10618.1|10613.1|19
1741026300000|2025-03-03 18:25:00|10619.1|10614.1|10621.4|10616.4|10621.4|10616.4|10617.2|10612.2|37
1741026600000|2025-03-03 18:30:00|10621.1|10616.1|10620.6|10615.6|10622|10617|10619.4|10614.4|82
1741026900000|2025-03-03 18:35:00|10620.4|10615.4|10619.9|10614.9|10621.4|10616.4|10618.8|10613.8|26
1741027200000|2025-03-03 18:40:00|10619.7|10614.7|10621.9|10616.9|10621.9|10616.9|10619.6|10614.6|42
1741027500000|2025-03-03 18:45:00|10622.1|10617.1|10622.3|10617.3|10627.5|10622.5|10606.6|10601.6|538
1741027800000|2025-03-03 18:50:00|10622|10617|10621.7|10616.7|10622.9|10617.9|10619.2|10614.2|60
1741028100000|2025-03-03 18:55:00|10621.8|10616.8|10622.2|10617.2|10623|10618|10621.2|10616.2|31
1741028400000|2025-03-03 19:00:00|10622.9|10617.9|10621|10616|10622.9|10617.9|10620.9|10615.9|25
1741028700000|2025-03-03 19:05:00|10621.2|10616.2|10622|10617|10623.8|10618.8|10621|10616|19
1741029000000|2025-03-03 19:10:00|10622.1|10617.1|10621|10616|10624.2|10619.2|10621|10616|22
1741029300000|2025-03-03 19:15:00|10620.5|10615.5|10621.5|10616.5|10621.8|10616.8|10619.5|10614.5|29
1741029600000|2025-03-03 19:20:00|10621.7|10616.7|10620.5|10615.5|10623.2|10618.2|10619.7|10614.7|27
1741029900000|2025-03-03 19:25:00|10620.8|10615.8|10621|10616|10622|10617|10620.5|10615.5|26
1741030200000|2025-03-03 19:30:00|10621.2|10616.2|10619.9|10614.9|10621.2|10616.2|10619.5|10614.5|22
1741030500000|2025-03-03 19:35:00|10619.7|10614.7|10620.7|10615.7|10621|10616|10619.7|10614.7|13
1741030800000|2025-03-03 19:40:00|10620.5|10615.5|10618|10613|10620.5|10615.5|10617.9|10612.9|21
1741031100000|2025-03-03 19:45:00|10618.2|10613.2|10619.2|10614.2|10619.2|10614.2|10617.7|10612.7|29
1741031400000|2025-03-03 19:50:00|10619|10614|10630.6|10625.6|10636.2|10631.2|10618.7|10613.7|906
1741031700000|2025-03-03 19:55:00|10630.9|10625.9|10637.6|10632.6|10638.7|10633.7|10630.6|10625.6|546
1741032000000|2025-03-03 20:00:00|10637.8|10632.8|10636.9|10631.9|10643.7|10638.7|10635.1|10630.1|312
1741032300000|2025-03-03 20:05:00|10637.1|10632.1|10626.3|10621.3|10637.3|10632.3|10624.9|10619.9|189
1741032600000|2025-03-03 20:10:00|10626.4|10621.4|10629.3|10624.3|10632.3|10627.3|10625.2|10620.2|59
1741032900000|2025-03-03 20:15:00|10628.8|10623.8|10626.3|10621.3|10628.8|10623.8|10624.3|10619.3|37
1741033200000|2025-03-03 20:20:00|10626.8|10621.8|10628.4|10623.4|10629.8|10624.8|10625.8|10620.8|55
1741033500000|2025-03-03 20:25:00|10628.1|10623.1|10632.8|10627.8|10632.8|10627.8|10627.8|10622.8|55
1741033800000|2025-03-03 20:30:00|10632.7|10627.7|10631.3|10626.3|10632.8|10627.8|10629|10624|33
1741034100000|2025-03-03 20:35:00|10631.2|10626.2|10631|10626|10636.2|10631.2|10630.5|10625.5|54
1741034400000|2025-03-03 20:40:00|10631.2|10626.2|10632.2|10627.2|10634.8|10629.8|10630.5|10625.5|56
1741034700000|2025-03-03 20:45:00|10632|10627|10628.7|10623.7|10632.7|10627.7|10628.7|10623.7|44
1741035000000|2025-03-03 20:50:00|10628.8|10623.8|10626.8|10621.8|10629.8|10624.8|10625.8|10620.8|59
1741035300000|2025-03-03 20:55:00|10626.7|10621.7|10623.7|10618.7|10627.8|10622.8|10623.2|10618.2|141
1741035600000|2025-03-03 21:00:00|10623.5|10618.5|10621.9|10616.9|10624.5|10619.5|10621.7|10616.7|26
1741035900000|2025-03-03 21:05:00|10622|10617|10621|10616|10622.5|10617.5|10620.4|10615.4|99
1741036200000|2025-03-03 21:10:00|10621.5|10616.5|10620.7|10615.7|10622|10617|10620.7|10615.7|29
1741036500000|2025-03-03 21:15:00|10620.5|10615.5|10620.5|10615.5|10622.8|10617.8|10620|10615|54
1741036800000|2025-03-03 21:20:00|10620.2|10615.2|10619|10614|10620.4|10615.4|10618.4|10613.4|11
1741037100000|2025-03-03 21:25:00|10619.2|10614.2|10618.1|10613.1|10619.5|10614.5|10617.8|10612.8|29
1741037400000|2025-03-03 21:30:00|10618|10613|10617|10612|10618|10613|10615.2|10610.2|20
1741037700000|2025-03-03 21:35:00|10617.2|10612.2|10615.7|10610.7|10617.2|10612.2|10615.6|10610.6|7
1741038000000|2025-03-03 21:40:00|10616.2|10611.2|10615.7|10610.7|10616.2|10611.2|10615.4|10610.4|15
1741038300000|2025-03-03 21:45:00|10615.2|10610.2|10617.2|10612.2|10617.2|10612.2|10615.2|10610.2|18
1741038600000|2025-03-03 21:50:00|10617.7|10612.7|10619.9|10614.9|10620.2|10615.2|10617.6|10612.6|4
1741038900000|2025-03-03 21:55:00|10620.1|10615.1|10618.8|10609.8|10621|10616|10617.6|10609.8|23
1741050000000|2025-03-04 01:00:00|10615|10610|10618.6|10613.6|10620.5|10615.5|10615|10610|59
1741050300000|2025-03-04 01:05:00|10618.4|10613.4|10614.9|10609.9|10618.9|10613.9|10613.9|10608.9|11
1741050600000|2025-03-04 01:10:00|10614.6|10609.6|10612.9|10607.9|10615.4|10610.4|10612.4|10607.4|32
1741050900000|2025-03-04 01:15:00|10612.8|10607.8|10610|10605|10613.1|10608.1|10609.4|10604.4|23
1741051200000|2025-03-04 01:20:00|10610.2|10605.2|10609.6|10604.6|10610.4|10605.4|10607.1|10602.1|21
1741051500000|2025-03-04 01:25:00|10610.1|10605.1|10608|10603|10610.1|10605.1|10607.1|10602.1|144
1741051800000|2025-03-04 01:30:00|10607.7|10602.7|10605.1|10600.1|10608.3|10603.3|10603.4|10598.4|64
1741052100000|2025-03-04 01:35:00|10605|10600|10606.9|10601.9|10607.4|10602.4|10604.6|10599.6|32
1741052400000|2025-03-04 01:40:00|10607.1|10602.1|10607.9|10602.9|10608.7|10603.7|10607.1|10602.1|31
1741052700000|2025-03-04 01:45:00|10608.1|10603.1|10608.1|10603.1|10609.1|10604.1|10607.5|10602.5|12
1741053000000|2025-03-04 01:50:00|10608.3|10603.3|10610.4|10605.4|10611.1|10606.1|10607.9|10602.9|36
1741053300000|2025-03-04 01:55:00|10610.6|10605.6|10613.4|10608.4|10615.4|10610.4|10610.6|10605.6|46
1741053600000|2025-03-04 02:00:00|10613.1|10608.1|10613.9|10608.9|10613.9|10608.9|10612.6|10607.6|12
1741053900000|2025-03-04 02:05:00|10613.8|10608.8|10616.3|10611.3|10616.7|10611.7|10612.7|10607.7|18
1741054200000|2025-03-04 02:10:00|10616.4|10611.4|10616.9|10611.9|10617.8|10612.8|10615.7|10610.7|6
1741054500000|2025-03-04 02:15:00|10616.8|10611.8|10620.1|10615.1|10620.2|10615.2|10616.8|10611.8|99
1741054800000|2025-03-04 02:20:00|10620.2|10615.2|10619.7|10614.7|10621.6|10616.6|10619.2|10614.2|3
1741055100000|2025-03-04 02:25:00|10619.9|10614.9|10618.9|10613.9|10620.6|10615.6|10617.5|10612.5|7
1741055400000|2025-03-04 02:30:00|10618.3|10613.3|10619.5|10614.5|10619.5|10614.5|10618|10613|29
1741055700000|2025-03-04 02:35:00|10619.3|10614.3|10622|10617|10622|10617|10618.5|10613.5|33
1741056000000|2025-03-04 02:40:00|10621.9|10616.9|10619.3|10614.3|10622.5|10617.5|10619.3|10614.3|29
1741056300000|2025-03-04 02:45:00|10619|10614|10618.5|10613.5|10620.1|10615.1|10618.1|10613.1|15
1741056600000|2025-03-04 02:50:00|10618.2|10613.2|10622.5|10617.5|10623|10618|10618.2|10613.2|5
1741056900000|2025-03-04 02:55:00|10622.8|10617.8|10623|10618|10623.5|10618.5|10621|10616|6
1741057200000|2025-03-04 03:00:00|10623.6|10618.6|10622.5|10617.5|10624|10619|10621.5|10616.5|1
1741057500000|2025-03-04 03:05:00|10622|10617|10622.5|10617.5|10623.6|10618.6|10621.1|10616.1|7
1741057800000|2025-03-04 03:10:00|10622.8|10617.8|10624.2|10619.2|10625|10620|10622.7|10617.7|17
1741058100000|2025-03-04 03:15:00|10624|10619|10621.7|10616.7|10624.5|10619.5|10621.2|10616.2|23
1741058400000|2025-03-04 03:20:00|10622|10617|10620|10615|10622|10617|10619.5|10614.5|8
1741058700000|2025-03-04 03:25:00|10619.9|10614.9|10622.4|10617.4|10622.4|10617.4|10619|10614|18
1741059000000|2025-03-04 03:30:00|10622.2|10617.2|10622.7|10617.7|10623|10618|10621.2|10616.2|4
1741059300000|2025-03-04 03:35:00|10622.5|10617.5|10624.6|10619.6|10624.9|10619.9|10621.9|10616.9|31
1741059600000|2025-03-04 03:40:00|10624.9|10619.9|10624.2|10619.2|10626.2|10621.2|10623.7|10618.7|6
1741059900000|2025-03-04 03:45:00|10624.5|10619.5|10622.7|10617.7|10625|10620|10622.7|10617.7|1
1741060200000|2025-03-04 03:50:00|10622.4|10617.4|10624.4|10619.4|10624.4|10619.4|10621.2|10616.2|6
1741060500000|2025-03-04 03:55:00|10624.7|10619.7|10625.8|10620.8|10626.8|10621.8|10624.2|10619.2|14
1741060800000|2025-03-04 04:00:00|10625.1|10620.1|10629.3|10624.3|10629.8|10624.8|10625.1|10620.1|31
1741061100000|2025-03-04 04:05:00|10629.1|10624.1|10628.6|10623.6|10629.8|10624.8|10628.1|10623.1|12
1741061400000|2025-03-04 04:10:00|10628.5|10623.5|10626.1|10621.1|10628.5|10623.5|10626.1|10621.1|8
1741061700000|2025-03-04 04:15:00|10626.3|10621.3|10624.1|10619.1|10626.6|10621.6|10624.1|10619.1|8
1741062000000|2025-03-04 04:20:00|10623.6|10618.6|10622.6|10617.6|10624.1|10619.1|10622.1|10617.1|26
1741062300000|2025-03-04 04:25:00|10623.1|10618.1|10624.1|10619.1|10624.1|10619.1|10622.6|10617.6|8
1741062600000|2025-03-04 04:30:00|10623.4|10618.4|10624.5|10619.5|10624.6|10619.6|10623.3|10618.3|11
1741062900000|2025-03-04 04:35:00|10624.1|10619.1|10622.6|10617.6|10624.6|10619.6|10622.1|10617.1|7
1741063200000|2025-03-04 04:40:00|10622.5|10617.5|10623.2|10618.2|10623.8|10618.8|10621.6|10616.6|2
1741063500000|2025-03-04 04:45:00|10623|10618|10623.5|10618.5|10624|10619|10623|10618|8
1741063800000|2025-03-04 04:50:00|10623.7|10618.7|10624.3|10619.3|10624.5|10619.5|10622.7|10617.7|3
1741064100000|2025-03-04 04:55:00|10624.7|10619.7|10624.5|10619.5|10625.8|10620.8|10624.2|10619.2|8
1741064400000|2025-03-04 05:00:00|10624.1|10619.1|10624|10619|10631|10626|10622|10617|68
1741064700000|2025-03-04 05:05:00|10624.2|10619.2|10622.4|10617.4|10625|10620|10620.5|10615.5|28
1741065000000|2025-03-04 05:10:00|10622.5|10617.5|10624|10619|10624.4|10619.4|10621.4|10616.4|5
1741065300000|2025-03-04 05:15:00|10623.9|10618.9|10622.3|10617.3|10624|10619|10621.5|10616.5|9
1741065600000|2025-03-04 05:20:00|10622.2|10617.2|10623.3|10618.3|10624.7|10619.7|10621.8|10616.8|23
1741065900000|2025-03-04 05:25:00|10623|10618|10625.5|10620.5|10626.3|10621.3|10622.3|10617.3|7
1741066200000|2025-03-04 05:30:00|10624.9|10619.9|10625.7|10620.7|10625.8|10620.8|10624|10619|7
1741066500000|2025-03-04 05:35:00|10625.3|10620.3|10622.8|10617.8|10625.5|10620.5|10621.3|10616.3|2
1741066800000|2025-03-04 05:40:00|10623|10618|10623.2|10618.2|10623.3|10618.3|10620.8|10615.8|18
1741067100000|2025-03-04 05:45:00|10622.8|10617.8|10622.3|10617.3|10623.3|10618.3|10621.8|10616.8|11
1741067400000|2025-03-04 05:50:00|10622.1|10617.1|10620.6|10615.6|10622.1|10617.1|10619|10614|6
1741067700000|2025-03-04 05:55:00|10620.8|10615.8|10621.8|10616.8|10622.8|10617.8|10620.8|10615.8|12
1741068000000|2025-03-04 06:00:00|10622.9|10617.9|10622.3|10617.3|10623.5|10618.5|10621.7|10616.7|6
1741068300000|2025-03-04 06:05:00|10621.8|10616.8|10624.3|10619.3|10624.8|10619.8|10621.8|10616.8|0
1741068600000|2025-03-04 06:10:00|10624.8|10619.8|10625.3|10620.3|10625.5|10620.5|10623.8|10618.8|4
1741068900000|2025-03-04 06:15:00|10625.6|10620.6|10620.1|10615.1|10625.6|10620.6|10619.8|10614.8|16
1741069200000|2025-03-04 06:20:00|10620.3|10615.3|10617.1|10612.1|10620.3|10615.3|10616.8|10611.8|8
1741069500000|2025-03-04 06:25:00|10617|10612|10617.3|10612.3|10619.1|10614.1|10616.8|10611.8|2
1741069800000|2025-03-04 06:30:00|10616.6|10611.6|10619.2|10614.2|10619.8|10614.8|10616.5|10611.5|11
1741070100000|2025-03-04 06:35:00|10619.3|10614.3|10618.3|10613.3|10620|10615|10617.8|10612.8|5
1741070400000|2025-03-04 06:40:00|10618.5|10613.5|10620.8|10615.8|10621.3|10616.3|10618.5|10613.5|10
1741070700000|2025-03-04 06:45:00|10620.7|10615.7|10623.2|10618.2|10624.3|10619.3|10620.3|10615.3|16
1741071000000|2025-03-04 06:50:00|10622.8|10617.8|10621.3|10616.3|10622.8|10617.8|10620.3|10615.3|3
1741071300000|2025-03-04 06:55:00|10621.8|10616.8|10621.5|10616.5|10623|10618|10621|10616|13
1741071600000|2025-03-04 07:00:00|10620.4|10615.4|10616.4|10611.4|10621|10616|10616.4|10611.4|46
1741071900000|2025-03-04 07:05:00|10616.5|10611.5|10617.4|10612.4|10618.9|10613.9|10615.2|10610.2|16
1741072200000|2025-03-04 07:10:00|10617.9|10612.9|10613.9|10608.9|10618.9|10613.9|10612.4|10607.4|37
1741072500000|2025-03-04 07:15:00|10613.4|10608.4|10612.2|10607.2|10614.9|10609.9|10611.9|10606.9|14
1741072800000|2025-03-04 07:20:00|10612.4|10607.4|10621.4|10616.4|10621.7|10616.7|10612.4|10607.4|24
1741073100000|2025-03-04 07:25:00|10621.5|10616.5|10619.4|10614.4|10621.9|10616.9|10618.4|10613.4|41
1741073400000|2025-03-04 07:30:00|10618.6|10613.6|10620.9|10615.9|10621.4|10616.4|10616.4|10611.4|66
1741073700000|2025-03-04 07:35:00|10621.4|10616.4|10621.2|10616.2|10625|10620|10618.4|10613.4|48
1741074000000|2025-03-04 07:40:00|10621|10616|10614|10609|10622.2|10617.2|10614|10609|41
1741074300000|2025-03-04 07:45:00|10614.2|10609.2|10610.5|10605.5|10614.9|10609.9|10609.9|10604.9|61
1741074600000|2025-03-04 07:50:00|10610.7|10605.7|10608.8|10603.8|10611.2|10606.2|10608.7|10603.7|42
1741074900000|2025-03-04 07:55:00|10609.2|10604.2|10614.3|10609.3|10616.7|10611.7|10609|10604|92
1741075200000|2025-03-04 08:00:00|10614.8|10609.8|10617.9|10612.9|10620.2|10615.2|10613.2|10608.2|119
1741075500000|2025-03-04 08:05:00|10617.7|10612.7|10616.2|10611.2|10619.2|10614.2|10612.3|10607.3|58
1741075800000|2025-03-04 08:10:00|10616.5|10611.5|10613.4|10608.4|10617.2|10612.2|10610.7|10605.7|110
1741076100000|2025-03-04 08:15:00|10613.5|10608.5|10608.1|10603.1|10615.7|10610.7|10607.9|10602.9|81
1741076400000|2025-03-04 08:20:00|10607.9|10602.9|10601.5|10596.5|10609.2|10604.2|10601.5|10596.5|116
1741076700000|2025-03-04 08:25:00|10601.7|10596.7|10594.5|10589.5|10602.9|10597.9|10594.5|10589.5|130
1741077000000|2025-03-04 08:30:00|10594.9|10589.9|10597.7|10592.7|10599.8|10594.8|10592.7|10587.7|174
1741077300000|2025-03-04 08:35:00|10597.9|10592.9|10594.2|10589.2|10599.2|10594.2|10594.2|10589.2|108
1741077600000|2025-03-04 08:40:00|10594.3|10589.3|10592.7|10587.7|10595.8|10590.8|10591.7|10586.7|84
1741077900000|2025-03-04 08:45:00|10592.8|10587.8|10591.7|10586.7|10592.8|10587.8|10590|10585|53
1741078200000|2025-03-04 08:50:00|10591.6|10586.6|10591.7|10586.7|10592.9|10587.9|10590.4|10585.4|38
1741078500000|2025-03-04 08:55:00|10591.5|10586.5|10591.9|10586.9|10592.7|10587.7|10590.1|10585.1|27
1741078800000|2025-03-04 09:00:00|10591|10586|10589.2|10584.2|10593.9|10588.9|10588.9|10583.9|82
1741079100000|2025-03-04 09:05:00|10589.4|10584.4|10588.9|10583.9|10591.2|10586.2|10587.9|10582.9|59
1741079400000|2025-03-04 09:10:00|10589.1|10584.1|10592.7|10587.7|10593.2|10588.2|10589.1|10584.1|59
1741079700000|2025-03-04 09:15:00|10592.8|10587.8|10594.2|10589.2|10594.9|10589.9|10591.7|10586.7|57
1741080000000|2025-03-04 09:20:00|10594.3|10589.3|10594.2|10589.2|10596.2|10591.2|10593.7|10588.7|31
1741080300000|2025-03-04 09:25:00|10594.7|10589.7|10588.9|10583.9|10595.2|10590.2|10588.6|10583.6|47
1741080600000|2025-03-04 09:30:00|10588.7|10583.7|10584.2|10579.2|10589.2|10584.2|10583.7|10578.7|46
1741080900000|2025-03-04 09:35:00|10584.1|10579.1|10586.4|10581.4|10586.4|10581.4|10582.8|10577.8|46
1741081200000|2025-03-04 09:40:00|10586.2|10581.2|10584.2|10579.2|10589.1|10584.1|10584.2|10579.2|56
1741081500000|2025-03-04 09:45:00|10584.3|10579.3|10583.7|10578.7|10584.3|10579.3|10579.2|10574.2|87
1741081800000|2025-03-04 09:50:00|10583.8|10578.8|10589.2|10584.2|10589.7|10584.7|10583.7|10578.7|49
1741082100000|2025-03-04 09:55:00|10589.5|10584.5|10592|10587|10593|10588|10585.7|10580.7|60
1741082400000|2025-03-04 10:00:00|10592.2|10587.2|10596.5|10591.5|10597.5|10592.5|10591.2|10586.2|67
1741082700000|2025-03-04 10:05:00|10596.2|10591.2|10595|10590|10598|10593|10593.6|10588.6|39
1741083000000|2025-03-04 10:10:00|10595.1|10590.1|10592.5|10587.5|10596.1|10591.1|10592.5|10587.5|44
1741083300000|2025-03-04 10:15:00|10592.6|10587.6|10593.3|10588.3|10596.6|10591.6|10592.5|10587.5|27
1741083600000|2025-03-04 10:20:00|10593.6|10588.6|10598.3|10593.3|10599.1|10594.1|10593.6|10588.6|20
1741083900000|2025-03-04 10:25:00|10598.1|10593.1|10597.5|10592.5|10600.6|10595.6|10596.5|10591.5|46
1741084200000|2025-03-04 10:30:00|10598.6|10593.6|10593.7|10588.7|10598.6|10593.6|10593.6|10588.6|40
1741084500000|2025-03-04 10:35:00|10593.9|10588.9|10589.9|10584.9|10594.2|10589.2|10589.7|10584.7|40
1741084800000|2025-03-04 10:40:00|10589.4|10584.4|10588.2|10583.2|10589.4|10584.4|10586.9|10581.9|55
1741085100000|2025-03-04 10:45:00|10588.1|10583.1|10587.9|10582.9|10588.4|10583.4|10585.4|10580.4|21
1741085400000|2025-03-04 10:50:00|10587.6|10582.6|10590.4|10585.4|10591.4|10586.4|10587.4|10582.4|22
1741085700000|2025-03-04 10:55:00|10590.1|10585.1|10591.3|10586.3|10591.8|10586.8|10589.4|10584.4|5
1741086000000|2025-03-04 11:00:00|10591.8|10586.8|10591|10586|10592.6|10587.6|10590.4|10585.4|6
1741086300000|2025-03-04 11:05:00|10590.9|10585.9|10586.9|10581.9|10590.9|10585.9|10586.4|10581.4|25
1741086600000|2025-03-04 11:10:00|10586.8|10581.8|10586.6|10581.6|10588.8|10583.8|10584.9|10579.9|24
1741086900000|2025-03-04 11:15:00|10586.9|10581.9|10591.4|10586.4|10591.4|10586.4|10586.6|10581.6|7
1741087200000|2025-03-04 11:20:00|10591.1|10586.1|10587.8|10582.8|10592.9|10587.9|10587.6|10582.6|15
1741087500000|2025-03-04 11:25:00|10587.6|10582.6|10586.6|10581.6|10588.8|10583.8|10584.4|10579.4|22
1741087800000|2025-03-04 11:30:00|10586.8|10581.8|10581.6|10576.6|10586.9|10581.9|10581.6|10576.6|50
1741088100000|2025-03-04 11:35:00|10581.3|10576.3|10581.6|10576.6|10582.3|10577.3|10578.9|10573.9|48
1741088400000|2025-03-04 11:40:00|10581.3|10576.3|10579.4|10574.4|10582.3|10577.3|10579.4|10574.4|41
1741088700000|2025-03-04 11:45:00|10579.7|10574.7|10576.7|10571.7|10579.9|10574.9|10575.3|10570.3|62
1741089000000|2025-03-04 11:50:00|10576.3|10571.3|10565.6|10560.6|10577.2|10572.2|10562.6|10557.6|339
1741089300000|2025-03-04 11:55:00|10565.8|10560.8|10562.2|10557.2|10567.1|10562.1|10561.7|10556.7|184
1741089600000|2025-03-04 12:00:00|10563.2|10558.2|10565.4|10560.4|10565.7|10560.7|10559.2|10554.2|129
1741089900000|2025-03-04 12:05:00|10565.1|10560.1|10563.6|10558.6|10568.1|10563.1|10559.8|10554.8|170
1741090200000|2025-03-04 12:10:00|10564.1|10559.1|10561.1|10556.1|10565.1|10560.1|10559.6|10554.6|205
1741090500000|2025-03-04 12:15:00|10560.9|10555.9|10561.3|10556.3|10563.9|10558.9|10560.1|10555.1|75
1741090800000|2025-03-04 12:20:00|10561.4|10556.4|10558.9|10553.9|10562.6|10557.6|10556.7|10551.7|84
1741091100000|2025-03-04 12:25:00|10558.8|10553.8|10555.7|10550.7|10559.6|10554.6|10555.5|10550.5|107
1741091400000|2025-03-04 12:30:00|10555.5|10550.5|10557.9|10552.9|10558.8|10553.8|10552.2|10547.2|154
1741091700000|2025-03-04 12:35:00|10558|10553|10560|10555|10561.2|10556.2|10557.5|10552.5|50
1741092000000|2025-03-04 12:40:00|10560.2|10555.2|10557.2|10552.2|10563|10558|10557.2|10552.2|74
1741092300000|2025-03-04 12:45:00|10557.4|10552.4|10559.9|10554.9|10560.5|10555.5|10554.3|10549.3|81
1741092600000|2025-03-04 12:50:00|10559.5|10554.5|10554.2|10549.2|10560.5|10555.5|10552|10547|66
1741092900000|2025-03-04 12:55:00|10554|10549|10555.7|10550.7|10556.8|10551.8|10553.4|10548.4|63
1741093200000|2025-03-04 13:00:00|10555.5|10550.5|10557.3|10552.3|10558|10553|10555|10550|67
1741093500000|2025-03-04 13:05:00|10557|10552|10552.5|10547.5|10557.1|10552.1|10552|10547|80
1741093800000|2025-03-04 13:10:00|10552.3|10547.3|10557.8|10552.8|10558.3|10553.3|10551|10546|104
1741094100000|2025-03-04 13:15:00|10557.5|10552.5|10561.1|10556.1|10561.8|10556.8|10556.5|10551.5|94
1741094400000|2025-03-04 13:20:00|10561|10556|10568.6|10563.6|10570.1|10565.1|10561|10556|165
1741094700000|2025-03-04 13:25:00|10569|10564|10569.5|10564.5|10570.8|10565.8|10567|10562|84
1741095000000|2025-03-04 13:30:00|10570.2|10565.2|10571|10566|10572.7|10567.7|10567.5|10562.5|108
1741095300000|2025-03-04 13:35:00|10570.7|10565.7|10574|10569|10574|10569|10569|10564|117
1741095600000|2025-03-04 13:40:00|10573.8|10568.8|10573.2|10568.2|10578.8|10573.8|10573.2|10568.2|290
1741095900000|2025-03-04 13:45:00|10573|10568|10571.2|10566.2|10575.3|10570.3|10570.3|10565.3|172
1741096200000|2025-03-04 13:50:00|10571.3|10566.3|10570.1|10565.1|10572.3|10567.3|10567.8|10562.8|106
1741096500000|2025-03-04 13:55:00|10570.3|10565.3|10568.7|10563.7|10571.1|10566.1|10565.2|10560.2|77
1741096800000|2025-03-04 14:00:00|10568.8|10563.8|10567.3|10562.3|10570|10565|10565.5|10560.5|128
1741097100000|2025-03-04 14:05:00|10567.2|10562.2|10565.3|10560.3|10569|10564|10562.7|10557.7|98
1741097400000|2025-03-04 14:10:00|10565.2|10560.2|10576.7|10571.7|10577.1|10572.1|10565.2|10560.2|158
1741097700000|2025-03-04 14:15:00|10576.6|10571.6|10580.7|10575.7|10581.4|10576.4|10576.6|10571.6|110
1741098000000|2025-03-04 14:20:00|10581.1|10576.1|10583.5|10578.5|10585.1|10580.1|10580.4|10575.4|97
1741098300000|2025-03-04 14:25:00|10583.3|10578.3|10581.1|10576.1|10585.8|10580.8|10577.5|10572.5|165
1741098600000|2025-03-04 14:30:00|10581.6|10576.6|10583.5|10578.5|10583.8|10578.8|10577.8|10572.8|217
1741098900000|2025-03-04 14:35:00|10583.3|10578.3|10586.7|10581.7|10586.9|10581.9|10581.3|10576.3|196
1741099200000|2025-03-04 14:40:00|10586.4|10581.4|10584.1|10579.1|10586.7|10581.7|10582.6|10577.6|187
1741099500000|2025-03-04 14:45:00|10583.2|10578.2|10587.4|10582.4|10587.7|10582.7|10583|10578|97
1741099800000|2025-03-04 14:50:00|10586.8|10581.8|10584.8|10579.8|10587.5|10582.5|10583|10578|121
1741100100000|2025-03-04 14:55:00|10585|10580|10586.5|10581.5|10587.3|10582.3|10583|10578|106
1741100400000|2025-03-04 15:00:00|10586.3|10581.3|10585.8|10580.8|10590.1|10585.1|10585.3|10580.3|163
1741100700000|2025-03-04 15:05:00|10586|10581|10582.1|10577.1|10586.6|10581.6|10581.6|10576.6|93
1741101000000|2025-03-04 15:10:00|10581.8|10576.8|10586.3|10581.3|10586.3|10581.3|10579.6|10574.6|125
1741101300000|2025-03-04 15:15:00|10586|10581|10595.1|10590.1|10596.3|10591.3|10585|10580|159
1741101600000|2025-03-04 15:20:00|10595.3|10590.3|10592.8|10587.8|10602.3|10597.3|10592.3|10587.3|253
1741101900000|2025-03-04 15:25:00|10592.5|10587.5|10588.7|10583.7|10596.1|10591.1|10588.2|10583.2|156
1741102200000|2025-03-04 15:30:00|10588.2|10583.2|10589.8|10584.8|10594.2|10589.2|10588|10583|112
1741102500000|2025-03-04 15:35:00|10590.1|10585.1|10591.8|10586.8|10594.1|10589.1|10590.1|10585.1|75
1741102800000|2025-03-04 15:40:00|10592.1|10587.1|10585.8|10580.8|10594.6|10589.6|10585.8|10580.8|93
1741103100000|2025-03-04 15:45:00|10586.3|10581.3|10585|10580|10588.6|10583.6|10584.1|10579.1|94
1741103400000|2025-03-04 15:50:00|10584.8|10579.8|10584.3|10579.3|10586.1|10581.1|10582.8|10577.8|123
1741103700000|2025-03-04 15:55:00|10584.1|10579.1|10582.8|10577.8|10585.1|10580.1|10581.1|10576.1|183
1741104000000|2025-03-04 16:00:00|10583|10578|10581.2|10576.2|10584.1|10579.1|10580.3|10575.3|187
1741104300000|2025-03-04 16:05:00|10581|10576|10590.8|10585.8|10591.3|10586.3|10581|10576|80
1741104600000|2025-03-04 16:10:00|10590.3|10585.3|10583.3|10578.3|10591.3|10586.3|10582.8|10577.8|98
1741104900000|2025-03-04 16:15:00|10583.8|10578.8|10582.5|10577.5|10584.8|10579.8|10581.8|10576.8|66
1741105200000|2025-03-04 16:20:00|10582.8|10577.8|10581.1|10576.1|10582.8|10577.8|10573.5|10568.5|394
1741105500000|2025-03-04 16:25:00|10581|10576|10584.5|10579.5|10585.3|10580.3|10581|10576|45
1741105800000|2025-03-04 16:30:00|10584.6|10579.6|10586.5|10581.5|10586.5|10581.5|10582|10577|90
1741106100000|2025-03-04 16:35:00|10586.8|10581.8|10584.3|10579.3|10587.6|10582.6|10582.8|10577.8|60
1741106400000|2025-03-04 16:40:00|10584.5|10579.5|10579.3|10574.3|10585|10580|10578.1|10573.1|54
1741106700000|2025-03-04 16:45:00|10579|10574|10580.6|10575.6|10581.5|10576.5|10578.1|10573.1|53
1741107000000|2025-03-04 16:50:00|10580.5|10575.5|10583.5|10578.5|10584.5|10579.5|10579.5|10574.5|118
1741107300000|2025-03-04 16:55:00|10583.3|10578.3|10582|10577|10583.3|10578.3|10580.3|10575.3|81
1741107600000|2025-03-04 17:00:00|10581.6|10576.6|10576.5|10571.5|10582|10577|10575.2|10570.2|43
1741107900000|2025-03-04 17:05:00|10577|10572|10580.7|10575.7|10581|10576|10575.5|10570.5|66
1741108200000|2025-03-04 17:10:00|10580.5|10575.5|10581|10576|10581.5|10576.5|10578|10573|30
1741108500000|2025-03-04 17:15:00|10581.5|10576.5|10581.5|10576.5|10583.5|10578.5|10579.5|10574.5|114
1741108800000|2025-03-04 17:20:00|10582|10577|10579.5|10574.5|10582|10577|10578.7|10573.7|167
1741109100000|2025-03-04 17:25:00|10580|10575|10578.5|10573.5|10580|10575|10577|10572|199
1741109400000|2025-03-04 17:30:00|10578|10573|10575.2|10570.2|10579.5|10574.5|10575|10570|67
1741109700000|2025-03-04 17:35:00|10575.3|10570.3|10576.2|10571.2|10577.8|10572.8|10574.2|10569.2|33
1741110000000|2025-03-04 17:40:00|10576|10571|10578.7|10573.7|10584.5|10579.5|10574.8|10569.8|214
1741110300000|2025-03-04 17:45:00|10578.9|10573.9|10577.2|10572.2|10579.5|10574.5|10575.7|10570.7|66
1741110600000|2025-03-04 17:50:00|10577.5|10572.5|10575.2|10570.2|10577.7|10572.7|10575|10570|64
1741110900000|2025-03-04 17:55:00|10575.5|10570.5|10575.5|10570.5|10575.7|10570.7|10573.3|10568.3|104
1741111200000|2025-03-04 18:00:00|10575|10570|10578|10573|10578.9|10573.9|10574.2|10569.2|116
1741111500000|2025-03-04 18:05:00|10578.2|10573.2|10567|10562|10578.3|10573.3|10566|10561|257
1741111800000|2025-03-04 18:10:00|10567.3|10562.3|10557.7|10552.7|10567.7|10562.7|10555.2|10550.2|335
1741112100000|2025-03-04 18:15:00|10557.9|10552.9|10561.2|10556.2|10561.7|10556.7|10556.4|10551.4|128
1741112400000|2025-03-04 18:20:00|10561.4|10556.4|10563.4|10558.4|10563.4|10558.4|10559.7|10554.7|94
1741112700000|2025-03-04 18:25:00|10562.9|10557.9|10558|10553|10565.9|10560.9|10557.7|10552.7|153
1741113000000|2025-03-04 18:30:00|10557.9|10552.9|10556.7|10551.7|10559.2|10554.2|10555.7|10550.7|114
1741113300000|2025-03-04 18:35:00|10556.9|10551.9|10551.2|10546.2|10557.5|10552.5|10550.4|10545.4|120
1741113600000|2025-03-04 18:40:00|10550.9|10545.9|10548.9|10543.9|10554.7|10549.7|10548.7|10543.7|86
1741113900000|2025-03-04 18:45:00|10549|10544|10551.5|10546.5|10554.7|10549.7|10548.5|10543.5|66
1741114200000|2025-03-04 18:50:00|10551.3|10546.3|10547.7|10542.7|10552.2|10547.2|10546.7|10541.7|103
1741114500000|2025-03-04 18:55:00|10547.5|10542.5|10544.9|10539.9|10548.3|10543.3|10544.7|10539.7|100
1741114800000|2025-03-04 19:00:00|10544.6|10539.6|10540.4|10535.4|10544.9|10539.9|10538.2|10533.2|161
1741115100000|2025-03-04 19:05:00|10540.7|10535.7|10540.2|10535.2|10542.1|10537.1|10538.9|10533.9|99
1741115400000|2025-03-04 19:10:00|10540.1|10535.1|10547.2|10542.2|10547.2|10542.2|10539.9|10534.9|41
1741115700000|2025-03-04 19:15:00|10547.1|10542.1|10543.6|10538.6|10548.4|10543.4|10542.1|10537.1|54
1741116000000|2025-03-04 19:20:00|10543.7|10538.7|10540.4|10535.4|10543.7|10538.7|10540.1|10535.1|45
1741116300000|2025-03-04 19:25:00|10540.6|10535.6|10542.5|10537.5|10544.6|10539.6|10540.3|10535.3|42
1741116600000|2025-03-04 19:30:00|10542.1|10537.1|10542.6|10537.6|10543.4|10538.4|10539.6|10534.6|44
1741116900000|2025-03-04 19:35:00|10542.3|10537.3|10542.4|10537.4|10544.4|10539.4|10540.9|10535.9|35
1741117200000|2025-03-04 19:40:00|10542.6|10537.6|10539.7|10534.7|10544.1|10539.1|10539.5|10534.5|63
1741117500000|2025-03-04 19:45:00|10539.9|10534.9|10540.2|10535.2|10542.4|10537.4|10538.9|10533.9|42
1741117800000|2025-03-04 19:50:00|10540.4|10535.4|10539.1|10534.1|10540.6|10535.6|10537.9|10532.9|104
1741118100000|2025-03-04 19:55:00|10538.9|10533.9|10538.6|10533.6|10541.4|10536.4|10537.9|10532.9|135
1741118400000|2025-03-04 20:00:00|10538.1|10533.1|10534.1|10529.1|10538.1|10533.1|10533.1|10528.1|67
1741118700000|2025-03-04 20:05:00|10533.6|10528.6|10534.1|10529.1|10535.6|10530.6|10532.6|10527.6|59
1741119000000|2025-03-04 20:10:00|10533.9|10528.9|10528.1|10523.1|10534.6|10529.6|10528.1|10523.1|80
1741119300000|2025-03-04 20:15:00|10528.6|10523.6|10524.7|10519.7|10531.6|10526.6|10524.6|10519.6|115
1741119600000|2025-03-04 20:20:00|10524.6|10519.6|10522.8|10517.8|10527.2|10522.2|10522.5|10517.5|145
1741119900000|2025-03-04 20:25:00|10522.6|10517.6|10525.7|10520.7|10526.2|10521.2|10522.6|10517.6|126
1741120200000|2025-03-04 20:30:00|10525.9|10520.9|10534|10529|10534.1|10529.1|10525.9|10520.9|157
1741120500000|2025-03-04 20:35:00|10533.8|10528.8|10532.6|10527.6|10534.6|10529.6|10530.7|10525.7|68
1741120800000|2025-03-04 20:40:00|10532.5|10527.5|10531.3|10526.3|10534.8|10529.8|10529.6|10524.6|76
1741121100000|2025-03-04 20:45:00|10531.1|10526.1|10528.9|10523.9|10531.6|10526.6|10526.8|10521.8|62
1741121400000|2025-03-04 20:50:00|10528.8|10523.8|10528.1|10523.1|10531.6|10526.6|10526.1|10521.1|124
1741121700000|2025-03-04 20:55:00|10528.3|10523.3|10530.2|10525.2|10530.4|10525.4|10528.1|10523.1|86
1741122000000|2025-03-04 21:00:00|10530.4|10525.4|10527.6|10522.6|10530.4|10525.4|10526.6|10521.6|50
1741122300000|2025-03-04 21:05:00|10527.4|10522.4|10528.2|10523.2|10530.1|10525.1|10525.4|10520.4|136
1741122600000|2025-03-04 21:10:00|10528.6|10523.6|10529.6|10524.6|10530.8|10525.8|10520.8|10515.8|254
1741122900000|2025-03-04 21:15:00|10529.3|10524.3|10529|10524|10530.8|10525.8|10524.8|10519.8|160
1741123200000|2025-03-04 21:20:00|10529.2|10524.2|10519.6|10514.6|10533|10528|10517.3|10512.3|229
1741123500000|2025-03-04 21:25:00|10519.8|10514.8|10519.6|10514.6|10524.3|10519.3|10518.6|10513.6|86
1741123800000|2025-03-04 21:30:00|10519.3|10514.3|10523.4|10518.4|10523.5|10518.5|10518.3|10513.3|53
1741124100000|2025-03-04 21:35:00|10523.6|10518.6|10522.8|10517.8|10525.8|10520.8|10521.8|10516.8|36
1741124400000|2025-03-04 21:40:00|10523|10518|10522.8|10517.8|10525.3|10520.3|10522.5|10517.5|36
1741124700000|2025-03-04 21:45:00|10523|10518|10522.8|10517.8|10524.3|10519.3|10522.5|10517.5|42
1741125000000|2025-03-04 21:50:00|10523.3|10518.3|10522.8|10517.8|10525.8|10520.8|10522.6|10517.6|92
1741125300000|2025-03-04 21:55:00|10522.6|10517.6|10538.5|10529.5|10538.5|10529.5|10520.4|10515.4|129
1741125600000|2025-03-04 22:00:00|10537.3|10528.3|10537.3|10528.3|10537.3|10528.3|10537.3|10528.3|0
1741136400000|2025-03-05 01:00:00|10525.7|10520.7|10529.7|10524.7|10530.5|10525.5|10525.7|10520.7|113
1741136700000|2025-03-05 01:05:00|10529.9|10524.9|10528.5|10523.5|10531.4|10526.4|10526.7|10521.7|39
1741137000000|2025-03-05 01:10:00|10528.7|10523.7|10526.7|10521.7|10529.9|10524.9|10526.3|10521.3|22
1741137300000|2025-03-05 01:15:00|10526.5|10521.5|10524.1|10519.1|10526.5|10521.5|10522.7|10517.7|60
1741137600000|2025-03-05 01:20:00|10524.2|10519.2|10527.6|10522.6|10528.3|10523.3|10521.9|10516.9|62
1741137900000|2025-03-05 01:25:00|10527.7|10522.7|10533.1|10528.1|10533.6|10528.6|10525.8|10520.8|84
1741138200000|2025-03-05 01:30:00|10532.9|10527.9|10532.9|10527.9|10538.6|10533.6|10530.6|10525.6|137
1741138500000|2025-03-05 01:35:00|10533.1|10528.1|10533.2|10528.2|10534.1|10529.1|10529.2|10524.2|98
1741138800000|2025-03-05 01:40:00|10533.1|10528.1|10536.2|10531.2|10536.9|10531.9|10533.1|10528.1|48
1741139100000|2025-03-05 01:45:00|10536.6|10531.6|10534.2|10529.2|10537.2|10532.2|10533.2|10528.2|14
1741139400000|2025-03-05 01:50:00|10534|10529|10533.7|10528.7|10534|10529|10531.6|10526.6|38
1741139700000|2025-03-05 01:55:00|10533.9|10528.9|10535.6|10530.6|10536.6|10531.6|10533.9|10528.9|33
1741140000000|2025-03-05 02:00:00|10535.7|10530.7|10535.4|10530.4|10536.7|10531.7|10534.8|10529.8|23
1741140300000|2025-03-05 02:05:00|10535.1|10530.1|10537.1|10532.1|10539.8|10534.8|10534.8|10529.8|43
1741140600000|2025-03-05 02:10:00|10536.9|10531.9|10537.1|10532.1|10539.1|10534.1|10535.8|10530.8|16
1741140900000|2025-03-05 02:15:00|10537.6|10532.6|10534.6|10529.6|10537.8|10532.8|10530.6|10525.6|41
1741141200000|2025-03-05 02:20:00|10534.4|10529.4|10537.6|10532.6|10538.6|10533.6|10534.4|10529.4|69
1741141500000|2025-03-05 02:25:00|10537.8|10532.8|10540|10535|10540.1|10535.1|10537.8|10532.8|123
1741141800000|2025-03-05 02:30:00|10539.8|10534.8|10540.1|10535.1|10540.8|10535.8|10537.8|10532.8|19
1741142100000|2025-03-05 02:35:00|10540|10535|10539.8|10534.8|10541.6|10536.6|10539.3|10534.3|20
1741142400000|2025-03-05 02:40:00|10539.9|10534.9|10538.1|10533.1|10540.3|10535.3|10537.3|10532.3|9
1741142700000|2025-03-05 02:45:00|10537.8|10532.8|10538.1|10533.1|10539.6|10534.6|10536.1|10531.1|6
1741143000000|2025-03-05 02:50:00|10537.8|10532.8|10539.8|10534.8|10540.8|10535.8|10537.8|10532.8|49
1741143300000|2025-03-05 02:55:00|10540.1|10535.1|10541.3|10536.3|10541.8|10536.8|10539.5|10534.5|39
1741143600000|2025-03-05 03:00:00|10541.4|10536.4|10541.6|10536.6|10543.3|10538.3|10539.6|10534.6|33
1741143900000|2025-03-05 03:05:00|10541.3|10536.3|10542.6|10537.6|10543.1|10538.1|10541.1|10536.1|11
1741144200000|2025-03-05 03:10:00|10542.5|10537.5|10540.6|10535.6|10543.1|10538.1|10540.4|10535.4|18
1741144500000|2025-03-05 03:15:00|10540.1|10535.1|10540|10535|10541|10536|10538.8|10533.8|39
1741144800000|2025-03-05 03:20:00|10539.8|10534.8|10540.1|10535.1|10540.6|10535.6|10538.8|10533.8|9
1741145100000|2025-03-05 03:25:00|10539.9|10534.9|10540|10535|10541.6|10536.6|10539.1|10534.1|16
1741145400000|2025-03-05 03:30:00|10539.8|10534.8|10540.5|10535.5|10540.6|10535.6|10538.8|10533.8|15
1741145700000|2025-03-05 03:35:00|10540.3|10535.3|10539.8|10534.8|10540.6|10535.6|10538.8|10533.8|13
1741146000000|2025-03-05 03:40:00|10540|10535|10541.1|10536.1|10541.3|10536.3|10539.8|10534.8|14
1741146300000|2025-03-05 03:45:00|10541.5|10536.5|10533.1|10528.1|10541.8|10536.8|10531|10526|116
1741146600000|2025-03-05 03:50:00|10533.4|10528.4|10534.6|10529.6|10535.6|10530.6|10532.6|10527.6|22
1741146900000|2025-03-05 03:55:00|10534.7|10529.7|10531.5|10526.5|10535.1|10530.1|10530.6|10525.6|47
1741147200000|2025-03-05 04:00:00|10531.1|10526.1|10528.3|10523.3|10531.4|10526.4|10527.8|10522.8|32
1741147500000|2025-03-05 04:05:00|10528.2|10523.2|10527.8|10522.8|10528.6|10523.6|10527.7|10522.7|10
1741147800000|2025-03-05 04:10:00|10527.7|10522.7|10527.8|10522.8|10528.3|10523.3|10527.7|10522.7|18
1741148100000|2025-03-05 04:15:00|10528|10523|10529.3|10524.3|10529.8|10524.8|10527.8|10522.8|29
1741148400000|2025-03-05 04:20:00|10529.6|10524.6|10530.1|10525.1|10530.6|10525.6|10529.1|10524.1|11
1741148700000|2025-03-05 04:25:00|10530.6|10525.6|10530.8|10525.8|10531.1|10526.1|10529.3|10524.3|10
1741149000000|2025-03-05 04:30:00|10530.6|10525.6|10528|10523|10531.5|10526.5|10528|10523|7
1741149300000|2025-03-05 04:35:00|10528.1|10523.1|10524.4|10519.4|10528.1|10523.1|10523.3|10518.3|30
1741149600000|2025-03-05 04:40:00|10524.5|10519.5|10526.4|10521.4|10526.6|10521.6|10524.5|10519.5|3
1741149900000|2025-03-05 04:45:00|10526.1|10521.1|10527.9|10522.9|10528.1|10523.1|10526.1|10521.1|1
1741150200000|2025-03-05 04:50:00|10528.2|10523.2|10529.9|10524.9|10530.6|10525.6|10527.7|10522.7|6
1741150500000|2025-03-05 04:55:00|10529.7|10524.7|10529.4|10524.4|10530.1|10525.1|10529.1|10524.1|0
1741150800000|2025-03-05 05:00:00|10529.2|10524.2|10527.6|10522.6|10529.2|10524.2|10527.4|10522.4|1
1741151100000|2025-03-05 05:05:00|10526.9|10521.9|10525.6|10520.6|10527.4|10522.4|10524.6|10519.6|11
1741151400000|2025-03-05 05:10:00|10525.7|10520.7|10525.1|10520.1|10527.1|10522.1|10524.9|10519.9|4
1741151700000|2025-03-05 05:15:00|10524.9|10519.9|10526.9|10521.9|10526.9|10521.9|10524.6|10519.6|4
1741152000000|2025-03-05 05:20:00|10527.1|10522.1|10527.9|10522.9|10528.3|10523.3|10526.6|10521.6|8
1741152300000|2025-03-05 05:25:00|10527.8|10522.8|10528.4|10523.4|10528.9|10523.9|10527.1|10522.1|9
1741152600000|2025-03-05 05:30:00|10528.2|10523.2|10528.4|10523.4|10528.4|10523.4|10526.6|10521.6|6
1741152900000|2025-03-05 05:35:00|10528.1|10523.1|10525.4|10520.4|10528.1|10523.1|10524.9|10519.9|13
1741153200000|2025-03-05 05:40:00|10525.6|10520.6|10525.6|10520.6|10526.2|10521.2|10524.2|10519.2|7
1741153500000|2025-03-05 05:45:00|10525.9|10520.9|10524.8|10519.8|10525.9|10520.9|10523.6|10518.6|6
1741153800000|2025-03-05 05:50:00|10524.5|10519.5|10521.8|10516.8|10524.8|10519.8|10521.3|10516.3|10
1741154100000|2025-03-05 05:55:00|10522.1|10517.1|10518.8|10513.8|10522.3|10517.3|10518|10513|11
1741154400000|2025-03-05 06:00:00|10518.6|10513.6|10518.8|10513.8|10519.5|10514.5|10515.8|10510.8|39
1741154700000|2025-03-05 06:05:00|10519.1|10514.1|10517.3|10512.3|10519.6|10514.6|10516.3|10511.3|11
1741155000000|2025-03-05 06:10:00|10517.1|10512.1|10513.3|10508.3|10517.8|10512.8|10513.3|10508.3|24
1741155300000|2025-03-05 06:15:00|10513.6|10508.6|10514.1|10509.1|10514.5|10509.5|10512.3|10507.3|6
1741155600000|2025-03-05 06:20:00|10514.8|10509.8|10519|10514|10519.5|10514.5|10514.8|10509.8|12
1741155900000|2025-03-05 06:25:00|10519.1|10514.1|10521.1|10516.1|10521.8|10516.8|10519.1|10514.1|48
1741156200000|2025-03-05 06:30:00|10521.3|10516.3|10520.5|10515.5|10521.8|10516.8|10519.3|10514.3|12
1741156500000|2025-03-05 06:35:00|10520.3|10515.3|10517.3|10512.3|10520.6|10515.6|10517.3|10512.3|19
1741156800000|2025-03-05 06:40:00|10517.6|10512.6|10520.5|10515.5|10520.5|10515.5|10517.3|10512.3|17
1741157100000|2025-03-05 06:45:00|10520.6|10515.6|10522.3|10517.3|10522.3|10517.3|10519.8|10514.8|22
1741157400000|2025-03-05 06:50:00|10522.6|10517.6|10519.8|10514.8|10523.6|10518.6|10519.8|10514.8|25
1741157700000|2025-03-05 06:55:00|10520.1|10515.1|10517.3|10512.3|10520.1|10515.1|10516.5|10511.5|43
1741158000000|2025-03-05 07:00:00|10517.1|10512.1|10510|10505|10517.1|10512.1|10509.5|10504.5|122
1741158300000|2025-03-05 07:05:00|10509.8|10504.8|10515.3|10510.3|10515.5|10510.5|10509|10504|67
1741158600000|2025-03-05 07:10:00|10515|10510|10516.5|10511.5|10517|10512|10514.3|10509.3|43
1741158900000|2025-03-05 07:15:00|10516.6|10511.6|10516.3|10511.3|10518.8|10513.8|10515.6|10510.6|54
1741159200000|2025-03-05 07:20:00|10516.5|10511.5|10511.8|10506.8|10516.5|10511.5|10510.8|10505.8|39
1741159500000|2025-03-05 07:25:00|10511.5|10506.5|10503.6|10498.6|10511.8|10506.8|10501|10496|126
1741159800000|2025-03-05 07:30:00|10503.5|10498.5|10497.8|10492.8|10506.3|10501.3|10497.3|10492.3|116
1741160100000|2025-03-05 07:35:00|10497.6|10492.6|10492.8|10487.8|10498.6|10493.6|10490.6|10485.6|111
1741160400000|2025-03-05 07:40:00|10492.9|10487.9|10495.2|10490.2|10497.3|10492.3|10491.6|10486.6|106
1741160700000|2025-03-05 07:45:00|10495.3|10490.3|10497.5|10492.5|10501.5|10496.5|10495.3|10490.3|108
1741161000000|2025-03-05 07:50:00|10498|10493|10491|10486|10499.5|10494.5|10489.5|10484.5|112
1741161300000|2025-03-05 07:55:00|10492|10487|10486|10481|10492.5|10487.5|10485.3|10480.3|147
1741161600000|2025-03-05 08:00:00|10486.5|10481.5|10494.2|10489.2|10495|10490|10486.5|10481.5|150
1741161900000|2025-03-05 08:05:00|10494|10489|10486|10481|10495.9|10490.9|10485.2|10480.2|216
1741162200000|2025-03-05 08:10:00|10485.8|10480.8|10479.2|10474.2|10486.3|10481.3|10478.7|10473.7|163
1741162500000|2025-03-05 08:15:00|10478.7|10473.7|10474.5|10469.5|10480.5|10475.5|10474|10469|113
1741162800000|2025-03-05 08:20:00|10474.2|10469.2|10475.8|10470.8|10478.5|10473.5|10474|10469|87
1741163100000|2025-03-05 08:25:00|10476|10471|10474.3|10469.3|10479|10474|10474.2|10469.2|119
1741163400000|2025-03-05 08:30:00|10474.5|10469.5|10481.2|10476.2|10481.5|10476.5|10474.5|10469.5|120
1741163700000|2025-03-05 08:35:00|10481.7|10476.7|10476.7|10471.7|10482.7|10477.7|10476|10471|112
1741164000000|2025-03-05 08:40:00|10476.5|10471.5|10472.2|10467.2|10477|10472|10472.2|10467.2|112
1741164300000|2025-03-05 08:45:00|10472|10467|10467.9|10462.9|10473|10468|10467.6|10462.6|169
1741164600000|2025-03-05 08:50:00|10467.6|10462.6|10463.4|10458.4|10469.6|10464.6|10462.2|10457.2|92
1741164900000|2025-03-05 08:55:00|10463.6|10458.6|10466.1|10461.1|10469.7|10464.7|10462.9|10457.9|130
1741165200000|2025-03-05 09:00:00|10463.5|10458.5|10454.5|10449.5|10467.1|10462.1|10452.5|10447.5|307
1741165500000|2025-03-05 09:05:00|10454.8|10449.8|10463.5|10458.5|10463.6|10458.6|10454.5|10449.5|128
1741165800000|2025-03-05 09:10:00|10463.7|10458.7|10464.8|10459.8|10467.1|10462.1|10463.3|10458.3|107
1741166100000|2025-03-05 09:15:00|10464.6|10459.6|10460.5|10455.5|10465.8|10460.8|10460|10455|81
1741166400000|2025-03-05 09:20:00|10460.6|10455.6|10459.5|10454.5|10462|10457|10457.2|10452.2|117
1741166700000|2025-03-05 09:25:00|10459|10454|10456.6|10451.6|10459.5|10454.5|10456.5|10451.5|101
1741167000000|2025-03-05 09:30:00|10456.1|10451.1|10454.2|10449.2|10457|10452|10450.3|10445.3|137
1741167300000|2025-03-05 09:35:00|10454.7|10449.7|10459.7|10454.7|10460.2|10455.2|10454.2|10449.2|51
1741167600000|2025-03-05 09:40:00|10459.4|10454.4|10459.1|10454.1|10460.2|10455.2|10456|10451|82
1741167900000|2025-03-05 09:45:00|10459.3|10454.3|10460|10455|10461.4|10456.4|10458.3|10453.3|89
1741168200000|2025-03-05 09:50:00|10460.5|10455.5|10454|10449|10460.8|10455.8|10453.5|10448.5|58
1741168500000|2025-03-05 09:55:00|10453.8|10448.8|10456.5|10451.5|10457.3|10452.3|10451.5|10446.5|80
1741168800000|2025-03-05 10:00:00|10457|10452|10460.8|10455.8|10461.5|10456.5|10454.8|10449.8|79
1741169100000|2025-03-05 10:05:00|10460.6|10455.6|10462.3|10457.3|10462.8|10457.8|10458.2|10453.2|78
1741169400000|2025-03-05 10:10:00|10462.5|10457.5|10463.8|10458.8|10466.6|10461.6|10462.5|10457.5|67
1741169700000|2025-03-05 10:15:00|10463.5|10458.5|10460.3|10455.3|10464.8|10459.8|10460.3|10455.3|36
1741170000000|2025-03-05 10:20:00|10460.8|10455.8|10467.8|10462.8|10467.8|10462.8|10460.3|10455.3|57
1741170300000|2025-03-05 10:25:00|10468.3|10463.3|10473.3|10468.3|10476.3|10471.3|10467.3|10462.3|274
1741170600000|2025-03-05 10:30:00|10473.5|10468.5|10470|10465|10473.8|10468.8|10468.5|10463.5|54
1741170900000|2025-03-05 10:35:00|10470.2|10465.2|10470.8|10465.8|10472|10467|10468.8|10463.8|44
1741171200000|2025-03-05 10:40:00|10470.7|10465.7|10471.8|10466.8|10472.3|10467.3|10468.3|10463.3|38
1741171500000|2025-03-05 10:45:00|10472|10467|10470.5|10465.5|10472.8|10467.8|10470|10465|41
1741171800000|2025-03-05 10:50:00|10470.3|10465.3|10468|10463|10470.5|10465.5|10467.8|10462.8|43
1741172100000|2025-03-05 10:55:00|10467.5|10462.5|10465.8|10460.8|10469.5|10464.5|10465.5|10460.5|34
1741172400000|2025-03-05 11:00:00|10465.7|10460.7|10469|10464|10469.5|10464.5|10465.4|10460.4|40
1741172700000|2025-03-05 11:05:00|10469.5|10464.5|10474|10469|10475.5|10470.5|10469.5|10464.5|61
1741173000000|2025-03-05 11:10:00|10473.9|10468.9|10472.7|10467.7|10474|10469|10471.7|10466.7|35
1741173300000|2025-03-05 11:15:00|10473|10468|10469.9|10464.9|10475|10470|10469.9|10464.9|36
1741173600000|2025-03-05 11:20:00|10469.7|10464.7|10479|10474|10479.4|10474.4|10469.7|10464.7|43
1741173900000|2025-03-05 11:25:00|10478.9|10473.9|10478|10473|10480|10475|10477.7|10472.7|50
1741174200000|2025-03-05 11:30:00|10478.2|10473.2|10479.9|10474.9|10480|10475|10477.7|10472.7|43
1741174500000|2025-03-05 11:35:00|10480|10475|10476.2|10471.2|10480.9|10475.9|10475.4|10470.4|57
1741174800000|2025-03-05 11:40:00|10475.9|10470.9|10476.9|10471.9|10476.9|10471.9|10473.4|10468.4|33
1741175100000|2025-03-05 11:45:00|10476.7|10471.7|10478.2|10473.2|10478.9|10473.9|10476.2|10471.2|65
1741175400000|2025-03-05 11:50:00|10478.5|10473.5|10475.9|10470.9|10481.4|10476.4|10474.9|10469.9|113
1741175700000|2025-03-05 11:55:00|10475.4|10470.4|10478.9|10473.9|10480.9|10475.9|10475.4|10470.4|76
1741176000000|2025-03-05 12:00:00|10479.1|10474.1|10474.4|10469.4|10479.1|10474.1|10470.9|10465.9|150
1741176300000|2025-03-05 12:05:00|10474|10469|10467.7|10462.7|10474.2|10469.2|10467.4|10462.4|68
1741176600000|2025-03-05 12:10:00|10467.9|10462.9|10465.2|10460.2|10469|10464|10464.9|10459.9|91
1741176900000|2025-03-05 12:15:00|10464.9|10459.9|10467.2|10462.2|10467.9|10462.9|10464.4|10459.4|25
1741177200000|2025-03-05 12:20:00|10466.9|10461.9|10463.7|10458.7|10467.2|10462.2|10462.2|10457.2|39
1741177500000|2025-03-05 12:25:00|10463.6|10458.6|10461.2|10456.2|10465.2|10460.2|10460.9|10455.9|41
1741177800000|2025-03-05 12:30:00|10460.7|10455.7|10462|10457|10464.7|10459.7|10459.7|10454.7|41
1741178100000|2025-03-05 12:35:00|10462.2|10457.2|10459.7|10454.7|10463|10458|10459.2|10454.2|47
1741178400000|2025-03-05 12:40:00|10460|10455|10457.7|10452.7|10461.2|10456.2|10457.7|10452.7|50
1741178700000|2025-03-05 12:45:00|10458|10453|10466.4|10461.4|10467.8|10462.8|10457.2|10452.2|81
1741179000000|2025-03-05 12:50:00|10466.6|10461.6|10469.1|10464.1|10470.2|10465.2|10466.1|10461.1|65
1741179300000|2025-03-05 12:55:00|10469.2|10464.2|10472.4|10467.4|10473.9|10468.9|10469.2|10464.2|65
1741179600000|2025-03-05 13:00:00|10472.1|10467.1|10473|10468|10480.7|10475.7|10469|10464|436
1741179900000|2025-03-05 13:05:00|10472.9|10467.9|10474.6|10469.6|10476.7|10471.7|10471|10466|332
1741180200000|2025-03-05 13:10:00|10474.8|10469.8|10480.3|10475.3|10482.6|10477.6|10470.3|10465.3|148
1741180500000|2025-03-05 13:15:00|10481.9|10472.9|10467.7|10462.7|10481.9|10472.9|10462.1|10457.1|124
1741180800000|2025-03-05 13:20:00|10468.2|10463.2|10464.2|10459.2|10468.6|10463.6|10461.7|10456.7|160
1741181100000|2025-03-05 13:25:00|10464.4|10459.4|10459.2|10454.2|10465.9|10460.9|10458.1|10453.1|266
1741181400000|2025-03-05 13:30:00|10458.9|10453.9|10454.6|10449.6|10460.2|10455.2|10450.6|10445.6|230
1741181700000|2025-03-05 13:35:00|10454.7|10449.7|10454.1|10449.1|10458.2|10453.2|10453.7|10448.7|255
1741182000000|2025-03-05 13:40:00|10454.2|10449.2|10461.1|10456.1|10461.9|10456.9|10453.9|10448.9|150
1741182300000|2025-03-05 13:45:00|10460.9|10455.9|10449.6|10444.6|10461.1|10456.1|10448.6|10443.6|258
1741182600000|2025-03-05 13:50:00|10449.8|10444.8|10449.1|10444.1|10456.1|10451.1|10448.9|10443.9|100
1741182900000|2025-03-05 13:55:00|10449.4|10444.4|10451.7|10446.7|10453.4|10448.4|10448.7|10443.7|113
1741183200000|2025-03-05 14:00:00|10451.9|10446.9|10446.2|10441.2|10453.6|10448.6|10446.2|10441.2|136
1741183500000|2025-03-05 14:05:00|10446.4|10441.4|10439.2|10434.2|10446.7|10441.7|10432.7|10427.7|371
1741183800000|2025-03-05 14:10:00|10439.7|10434.7|10435.4|10430.4|10439.7|10434.7|10432.7|10427.7|131
1741184100000|2025-03-05 14:15:00|10435.2|10430.2|10440.7|10435.7|10446.6|10441.6|10435.2|10430.2|301
1741184400000|2025-03-05 14:20:00|10441.2|10436.2|10437.2|10432.2|10441.2|10436.2|10437.2|10432.2|131
1741184700000|2025-03-05 14:25:00|10437|10432|10425.2|10420.2|10437.3|10432.3|10423.7|10418.7|247
1741185000000|2025-03-05 14:30:00|10425|10420|10421.3|10416.3|10426.5|10421.5|10416.3|10411.3|363
1741185300000|2025-03-05 14:35:00|10420.8|10415.8|10416.4|10411.4|10423|10418|10416.4|10411.4|214
1741185600000|2025-03-05 14:40:00|10416.6|10411.6|10415.7|10410.7|10417.1|10412.1|10405.6|10400.6|393
1741185900000|2025-03-05 14:45:00|10415.8|10410.8|10416.3|10411.3|10424.7|10419.7|10411.2|10406.2|331
1741186200000|2025-03-05 14:50:00|10416.4|10411.4|10410.7|10405.7|10417|10412|10407.3|10402.3|278
1741186500000|2025-03-05 14:55:00|10410.6|10405.6|10413.1|10408.1|10418|10413|10409.8|10404.8|216
1741186800000|2025-03-05 15:00:00|10414.7|10409.7|10421.1|10416.1|10428.4|10421.5|10413|10408|393
1741187100000|2025-03-05 15:05:00|10420.8|10415.8|10419.7|10414.7|10422.1|10417.1|10415.6|10410.6|200
1741187400000|2025-03-05 15:10:00|10420|10415|10430.7|10425.7|10431.5|10426.5|10419.2|10414.2|339
1741187700000|2025-03-05 15:15:00|10430.2|10425.2|10421|10416|10431.2|10426.2|10419.9|10414.9|236
1741188000000|2025-03-05 15:20:00|10420.9|10415.9|10426.5|10421.5|10427.5|10422.5|10419.5|10414.5|238
1741188300000|2025-03-05 15:25:00|10427|10422|10420.1|10415.1|10428.5|10423.5|10419|10414|194
1741188600000|2025-03-05 15:30:00|10420.4|10415.4|10423.7|10418.7|10424.2|10419.2|10415|10410|158
1741188900000|2025-03-05 15:35:00|10423.5|10418.5|10418|10413|10423.7|10418.7|10415.5|10410.5|96
1741189200000|2025-03-05 15:40:00|10418.2|10413.2|10421.4|10416.4|10423|10418|10417.5|10412.5|174
1741189500000|2025-03-05 15:45:00|10421.5|10416.5|10424.5|10419.5|10424.5|10419.5|10418.5|10413.5|125
1741189800000|2025-03-05 15:50:00|10424.7|10419.7|10422.4|10417.4|10425|10420|10415|10410|208
1741190100000|2025-03-05 15:55:00|10422.2|10417.2|10418.4|10413.4|10426.5|10421.5|10418.4|10413.4|265
1741190400000|2025-03-05 16:00:00|10418.2|10413.2|10410.4|10405.4|10422|10417|10409.2|10404.2|256
1741190700000|2025-03-05 16:05:00|10410.7|10405.7|10403.6|10398.6|10412.4|10407.4|10403.3|10398.3|108
1741191000000|2025-03-05 16:10:00|10403.3|10398.3|10410.2|10405.2|10413.7|10408.7|10401.6|10396.6|140
1741191300000|2025-03-05 16:15:00|10410.4|10405.4|10415.3|10410.3|10415.6|10410.6|10408.2|10403.2|97
1741191600000|2025-03-05 16:20:00|10415|10410|10412|10407|10416.8|10411.8|10411.5|10406.5|100
1741191900000|2025-03-05 16:25:00|10411.5|10406.5|10413.5|10408.5|10414|10409|10410.5|10405.5|66
1741192200000|2025-03-05 16:30:00|10413.4|10408.4|10418.8|10413.8|10419.3|10414.3|10412.8|10407.8|131
1741192500000|2025-03-05 16:35:00|10419.5|10414.5|10414.6|10409.6|10419.5|10414.5|10413|10408|106
1741192800000|2025-03-05 16:40:00|10414.8|10409.8|10416|10411|10417.6|10412.6|10411|10406|64
1741193100000|2025-03-05 16:45:00|10415.6|10410.6|10414.5|10409.5|10417.6|10412.6|10412.5|10407.5|83
1741193400000|2025-03-05 16:50:00|10415|10410|10411.5|10406.5|10417.5|10412.5|10411.5|10406.5|78
1741193700000|2025-03-05 16:55:00|10411|10406|10417.3|10412.3|10421.9|10416.9|10402.2|10397.2|722
1741194000000|2025-03-05 17:00:00|10417.5|10412.5|10412|10407|10421.2|10416.2|10411|10406|182
1741194300000|2025-03-05 17:05:00|10411.8|10406.8|10409.5|10404.5|10414.2|10409.2|10408.8|10403.8|193
1741194600000|2025-03-05 17:10:00|10409.3|10404.3|10407.4|10402.4|10409.8|10404.8|10404.8|10399.8|112
1741194900000|2025-03-05 17:15:00|10407.8|10402.8|10415|10410|10415.2|10410.2|10407.3|10402.3|113
1741195200000|2025-03-05 17:20:00|10414.9|10409.9|10406.7|10401.7|10415.5|10410.5|10404.8|10399.8|84
1741195500000|2025-03-05 17:25:00|10406.8|10401.8|10405.2|10400.2|10408.2|10403.2|10404.5|10399.5|65
1741195800000|2025-03-05 17:30:00|10405.7|10400.7|10406.5|10401.5|10406.6|10401.6|10402.9|10397.9|76
1741196100000|2025-03-05 17:35:00|10406.6|10401.6|10403.8|10398.8|10406.8|10401.8|10403.3|10398.3|48
1741196400000|2025-03-05 17:40:00|10403.5|10398.5|10403.5|10398.5|10404|10399|10400.5|10395.5|94
1741196700000|2025-03-05 17:45:00|10403.3|10398.3|10402.5|10397.5|10405.3|10400.3|10402|10397|26
1741197000000|2025-03-05 17:50:00|10402.3|10397.3|10405.5|10400.5|10405.5|10400.5|10402|10397|66
1741197300000|2025-03-05 17:55:00|10405.3|10400.3|10404.5|10399.5|10408.3|10403.3|10404.3|10399.3|121
1741197600000|2025-03-05 18:00:00|10404.3|10399.3|10403.3|10398.3|10404.8|10399.8|10401|10396|112
1741197900000|2025-03-05 18:05:00|10403.5|10398.5|10413.8|10408.8|10418.3|10413.3|10403.1|10398.1|470
1741198200000|2025-03-05 18:10:00|10414.3|10409.3|10410.4|10405.4|10415.3|10410.3|10409.4|10404.4|111
1741198500000|2025-03-05 18:15:00|10410.3|10405.3|10404.9|10399.9|10410.4|10405.4|10403.9|10398.9|95
1741198800000|2025-03-05 18:20:00|10405.1|10400.1|10405.6|10400.6|10405.9|10400.9|10404.1|10399.1|76
1741199100000|2025-03-05 18:25:00|10405.9|10400.9|10412.1|10407.1|10412.6|10407.6|10405.9|10400.9|46
1741199400000|2025-03-05 18:30:00|10412.3|10407.3|10411.9|10406.9|10412.3|10407.3|10406.8|10401.8|70
1741199700000|2025-03-05 18:35:00|10411.8|10406.8|10414.9|10409.9|10416|10411|10411.6|10406.6|98
1741200000000|2025-03-05 18:40:00|10414.8|10409.8|10414.8|10409.8|10416.1|10411.1|10412.1|10407.1|108
1741200300000|2025-03-05 18:45:00|10414.6|10409.6|10415.1|10410.1|10417.1|10412.1|10413.6|10408.6|93
1741200600000|2025-03-05 18:50:00|10415.4|10410.4|10412.6|10407.6|10416.1|10411.1|10411.1|10406.1|161
1741200900000|2025-03-05 18:55:00|10412.3|10407.3|10409.8|10404.8|10412.4|10407.4|10409.8|10404.8|52
1741201200000|2025-03-05 19:00:00|10410|10405|10411.1|10406.1|10411.1|10406.1|10408.4|10403.4|95
1741201500000|2025-03-05 19:05:00|10410.7|10405.7|10409.1|10404.1|10413.6|10408.6|10409.1|10404.1|126
1741201800000|2025-03-05 19:10:00|10409.4|10404.4|10409.6|10404.6|10412.3|10407.3|10408.9|10403.9|55
1741202100000|2025-03-05 19:15:00|10409.9|10404.9|10409.3|10404.3|10411.1|10406.1|10408.7|10403.7|47
1741202400000|2025-03-05 19:20:00|10409.8|10404.8|10407.3|10402.3|10410.6|10405.6|10406.8|10401.8|18
1741202700000|2025-03-05 19:25:00|10407.4|10402.4|10406.1|10401.1|10407.4|10402.4|10405.4|10400.4|19
1741203000000|2025-03-05 19:30:00|10405.4|10400.4|10402.3|10397.3|10405.6|10400.6|10401.9|10396.9|58
1741203300000|2025-03-05 19:35:00|10402.1|10397.1|10401.3|10396.3|10402.3|10397.3|10400.6|10395.6|74
1741203600000|2025-03-05 19:40:00|10400.8|10395.8|10402|10397|10403.1|10398.1|10400.6|10395.6|45
1741203900000|2025-03-05 19:45:00|10401.6|10396.6|10399|10394|10402.1|10397.1|10399|10394|102
1741204200000|2025-03-05 19:50:00|10399.1|10394.1|10396.9|10391.9|10399.6|10394.6|10395.9|10390.9|72
1741204500000|2025-03-05 19:55:00|10397.6|10392.6|10395.3|10390.3|10397.6|10392.6|10394.4|10389.4|271
1741204800000|2025-03-05 20:00:00|10395.4|10390.4|10393.6|10388.6|10395.9|10390.9|10392.9|10387.9|61
1741205100000|2025-03-05 20:05:00|10393.7|10388.7|10396.3|10391.3|10396.3|10391.3|10393.6|10388.6|29
1741205400000|2025-03-05 20:10:00|10396.4|10391.4|10395.9|10390.9|10397.8|10392.8|10395.6|10390.6|41
1741205700000|2025-03-05 20:15:00|10395.8|10390.8|10394.4|10389.4|10397.6|10392.6|10394.3|10389.3|38
1741206000000|2025-03-05 20:20:00|10394.6|10389.6|10395.8|10390.8|10396.3|10391.3|10393.8|10388.8|21
1741206300000|2025-03-05 20:25:00|10395.5|10390.5|10394.5|10389.5|10395.8|10390.8|10394|10389|40
1741206600000|2025-03-05 20:30:00|10394.3|10389.3|10394.8|10389.8|10395.3|10390.3|10394|10389|37
1741206900000|2025-03-05 20:35:00|10394.7|10389.7|10394.7|10389.7|10395|10390|10394.5|10389.5|29
1741207200000|2025-03-05 20:40:00|10394.6|10389.6|10391.8|10386.8|10394.7|10389.7|10391.7|10386.7|29
1741207500000|2025-03-05 20:45:00|10392|10387|10391.8|10386.8|10392.8|10387.8|10391.7|10386.7|37
1741207800000|2025-03-05 20:50:00|10392.2|10387.2|10394.9|10389.9|10395.2|10390.2|10392|10387|60
1741208100000|2025-03-05 20:55:00|10394.8|10389.8|10395.9|10390.9|10395.9|10390.9|10394.1|10389.1|75
1741208400000|2025-03-05 21:00:00|10396.4|10391.4|10399.4|10394.4|10399.4|10394.4|10396.3|10391.3|42
1741208700000|2025-03-05 21:05:00|10399.9|10394.9|10400.3|10395.3|10400.9|10395.9|10399.4|10394.4|17
1741209000000|2025-03-05 21:10:00|10400.4|10395.4|10401.1|10396.1|10401.8|10396.8|10400.3|10395.3|20
1741209300000|2025-03-05 21:15:00|10401.3|10396.3|10401.1|10396.1|10401.8|10396.8|10400.6|10395.6|5
1741209600000|2025-03-05 21:20:00|10401.4|10396.4|10400.8|10395.8|10401.6|10396.6|10400.4|10395.4|15
1741209900000|2025-03-05 21:25:00|10400.9|10395.9|10397.8|10392.8|10400.9|10395.9|10397.6|10392.6|31
1741210200000|2025-03-05 21:30:00|10397.9|10392.9|10397.3|10392.3|10397.9|10392.9|10397.3|10392.3|20
1741210500000|2025-03-05 21:35:00|10397.1|10392.1|10397.1|10392.1|10397.3|10392.3|10396.8|10391.8|23
1741210800000|2025-03-05 21:40:00|10397|10392|10396.8|10391.8|10397|10392|10395.8|10390.8|9
1741211100000|2025-03-05 21:45:00|10396.9|10391.9|10396.1|10391.1|10398|10393|10395.9|10390.9|21
1741211400000|2025-03-05 21:50:00|10396.3|10391.3|10396.8|10391.8|10396.8|10391.8|10395.8|10390.8|13
1741211700000|2025-03-05 21:55:00|10396.9|10391.9|10402|10393|10402|10395.4|10396.9|10391.9|34
1741222800000|2025-03-06 01:00:00|10401.8|10397|10398.4|10393.4|10401.8|10397|10397.4|10392.4|103
1741223100000|2025-03-06 01:05:00|10398.7|10393.7|10402.9|10397.9|10403.1|10398.1|10398.7|10393.7|127
1741223400000|2025-03-06 01:10:00|10403.4|10398.4|10399.8|10394.8|10403.4|10398.4|10399.3|10394.3|67
1741223700000|2025-03-06 01:15:00|10399.7|10394.7|10396.9|10391.9|10399.8|10394.8|10396.9|10391.9|27
1741224000000|2025-03-06 01:20:00|10396.4|10391.4|10396.6|10391.6|10397.4|10392.4|10396.1|10391.1|24
1741224300000|2025-03-06 01:25:00|10396.8|10391.8|10395|10390|10396.8|10391.8|10393.9|10388.9|9
1741224600000|2025-03-06 01:30:00|10394.8|10389.8|10394.5|10389.5|10395.9|10390.9|10391.4|10386.4|52
1741224900000|2025-03-06 01:35:00|10393.4|10388.4|10387.2|10382.2|10393.4|10388.4|10387.1|10382.1|25
1741225200000|2025-03-06 01:40:00|10387.4|10382.4|10382.4|10377.4|10387.9|10382.9|10382.1|10377.1|47
1741225500000|2025-03-06 01:45:00|10382.9|10377.9|10382.7|10377.7|10383.2|10378.2|10379.7|10374.7|54
1741225800000|2025-03-06 01:50:00|10382.2|10377.2|10378.5|10373.5|10382.2|10377.2|10378.2|10373.2|33
1741226100000|2025-03-06 01:55:00|10378.7|10373.7|10381.7|10376.7|10382.2|10377.2|10378.7|10373.7|12
1741226400000|2025-03-06 02:00:00|10382.1|10377.1|10378.7|10373.7|10382.1|10377.1|10378.5|10373.5|31
1741226700000|2025-03-06 02:05:00|10379|10374|10382|10377|10382.2|10377.2|10378.7|10373.7|45
1741227000000|2025-03-06 02:10:00|10382.2|10377.2|10383.4|10378.4|10386.1|10381.1|10382.1|10377.1|84
1741227300000|2025-03-06 02:15:00|10383.6|10378.6|10389.4|10384.4|10389.9|10384.9|10383.4|10378.4|27
1741227600000|2025-03-06 02:20:00|10389.9|10384.9|10394.3|10389.3|10396.1|10391.1|10389.4|10384.4|65
1741227900000|2025-03-06 02:25:00|10394.1|10389.1|10391.4|10386.4|10394.4|10389.4|10391.1|10386.1|21
1741228200000|2025-03-06 02:30:00|10391.6|10386.6|10389.8|10384.8|10392.9|10387.9|10389.1|10384.1|27
1741228500000|2025-03-06 02:35:00|10389.6|10384.6|10392.8|10387.8|10393.6|10388.6|10388.8|10383.8|11
1741228800000|2025-03-06 02:40:00|10392.9|10387.9|10393.6|10388.6|10394.6|10389.6|10391.8|10386.8|25
1741229100000|2025-03-06 02:45:00|10393.8|10388.8|10393.3|10388.3|10393.8|10388.8|10391.1|10386.1|18
1741229400000|2025-03-06 02:50:00|10392.8|10387.8|10391.1|10386.1|10393.3|10388.3|10390.3|10385.3|10
1741229700000|2025-03-06 02:55:00|10391.3|10386.3|10392.1|10387.1|10393.3|10388.3|10391.3|10386.3|34
1741230000000|2025-03-06 03:00:00|10391.8|10386.8|10395.8|10390.8|10396.1|10391.1|10391.8|10386.8|35
1741230300000|2025-03-06 03:05:00|10396.1|10391.1|10397.3|10392.3|10397.3|10392.3|10395.3|10390.3|20
1741230600000|2025-03-06 03:10:00|10396.8|10391.8|10399.3|10394.3|10399.3|10394.3|10396.3|10391.3|84
1741230900000|2025-03-06 03:15:00|10398.8|10393.8|10399|10394|10399|10394|10397.8|10392.8|18
1741231200000|2025-03-06 03:20:00|10398.8|10393.8|10401.3|10396.3|10401.8|10396.8|10398.5|10393.5|37
1741231500000|2025-03-06 03:25:00|10401.2|10396.2|10398.8|10393.8|10401.2|10396.2|10398.3|10393.3|7
1741231800000|2025-03-06 03:30:00|10398.3|10393.3|10398.3|10393.3|10400.3|10395.3|10397.5|10392.5|6
1741232100000|2025-03-06 03:35:00|10398.7|10393.7|10399.8|10394.8|10400|10395|10397.8|10392.8|21
1741232400000|2025-03-06 03:40:00|10400.2|10395.2|10399.8|10394.8|10400.8|10395.8|10398.8|10393.8|12
1741232700000|2025-03-06 03:45:00|10399.5|10394.5|10401.8|10396.8|10402|10397|10399.3|10394.3|20
1741233000000|2025-03-06 03:50:00|10402.3|10397.3|10402.1|10397.1|10402.6|10397.6|10401.1|10396.1|10
1741233300000|2025-03-06 03:55:00|10402|10397|10403.3|10398.3|10404.1|10399.1|10401.5|10396.5|13
1741233600000|2025-03-06 04:00:00|10403.1|10398.1|10406.1|10401.1|10406.1|10401.1|10403|10398|138
1741233900000|2025-03-06 04:05:00|10406.3|10401.3|10406.1|10401.1|10407.1|10402.1|10404.1|10399.1|86
1741234200000|2025-03-06 04:10:00|10406.3|10401.3|10404.8|10399.8|10407.1|10402.1|10404.8|10399.8|20
1741234500000|2025-03-06 04:15:00|10404.5|10399.5|10401.8|10396.8|10404.8|10399.8|10401.8|10396.8|20
1741234800000|2025-03-06 04:20:00|10402|10397|10402.5|10397.5|10403.4|10398.4|10400.9|10395.9|4
1741235100000|2025-03-06 04:25:00|10402.8|10397.8|10403.8|10398.8|10405|10400|10402.2|10397.2|11
1741235400000|2025-03-06 04:30:00|10404.3|10399.3|10402.4|10397.4|10404.5|10399.5|10402.4|10397.4|21
1741235700000|2025-03-06 04:35:00|10402.2|10397.2|10399.7|10394.7|10402.5|10397.5|10399.7|10394.7|10
1741236000000|2025-03-06 04:40:00|10399.5|10394.5|10397.7|10392.7|10400|10395|10397.5|10392.5|14
1741236300000|2025-03-06 04:45:00|10397.3|10392.3|10396|10391|10398|10393|10395.7|10390.7|18
1741236600000|2025-03-06 04:50:00|10395.7|10390.7|10394.3|10389.3|10396|10391|10393.5|10388.5|20
1741236900000|2025-03-06 04:55:00|10394.2|10389.2|10392.3|10387.3|10394.3|10389.3|10391.8|10386.8|8
1741237200000|2025-03-06 05:00:00|10392.5|10387.5|10391.3|10386.3|10393.3|10388.3|10390.3|10385.3|9
1741237500000|2025-03-06 05:05:00|10391.2|10386.2|10393.3|10388.3|10393.8|10388.8|10390.3|10385.3|13
1741237800000|2025-03-06 05:10:00|10393.2|10388.2|10395.8|10390.8|10396.3|10391.3|10392.3|10387.3|1
1741238100000|2025-03-06 05:15:00|10395.7|10390.7|10395.3|10390.3|10395.8|10390.8|10394.3|10389.3|79
1741238400000|2025-03-06 05:20:00|10395.5|10390.5|10393.8|10388.8|10395.5|10390.5|10393.3|10388.3|155
1741238700000|2025-03-06 05:25:00|10393.6|10388.6|10393.2|10388.2|10394.5|10389.5|10392.8|10387.8|30
1741239000000|2025-03-06 05:30:00|10393.3|10388.3|10390.3|10385.3|10394.3|10389.3|10389.7|10384.7|26
1741239300000|2025-03-06 05:35:00|10390.8|10385.8|10392.8|10387.8|10393.9|10388.9|10390.8|10385.8|20
1741239600000|2025-03-06 05:40:00|10392.7|10387.7|10393.3|10388.3|10393.8|10388.8|10391.7|10386.7|15
1741239900000|2025-03-06 05:45:00|10393.6|10388.6|10392.3|10387.3|10393.8|10388.8|10392.3|10387.3|34
1741240200000|2025-03-06 05:50:00|10392.2|10387.2|10391.3|10386.3|10393.3|10388.3|10390.7|10385.7|12
1741240500000|2025-03-06 05:55:00|10391.7|10386.7|10386.8|10381.8|10391.8|10386.8|10386.3|10381.3|30
1741240800000|2025-03-06 06:00:00|10386.3|10381.3|10382.3|10377.3|10386.8|10381.8|10380.9|10375.9|23
1741241100000|2025-03-06 06:05:00|10381.9|10376.9|10381.8|10376.8|10383.4|10378.4|10381.3|10376.3|45
1741241400000|2025-03-06 06:10:00|10381.6|10376.6|10378.3|10373.3|10382.8|10377.8|10378.3|10373.3|27
1741241700000|2025-03-06 06:15:00|10377.8|10372.8|10379.9|10374.9|10379.9|10374.9|10377.3|10372.3|118
1741242000000|2025-03-06 06:20:00|10379.8|10374.8|10382.3|10377.3|10382.4|10377.4|10378.3|10373.3|40
1741242300000|2025-03-06 06:25:00|10382.4|10377.4|10385.1|10380.1|10386.2|10381.2|10382.3|10377.3|42
1741242600000|2025-03-06 06:30:00|10385.3|10380.3|10387.8|10382.8|10389|10384|10384.3|10379.3|46
1741242900000|2025-03-06 06:35:00|10388|10383|10390.5|10385.5|10390.8|10385.8|10388|10383|19
1741243200000|2025-03-06 06:40:00|10390.6|10385.6|10386.8|10381.8|10392.2|10387.2|10386.3|10381.3|41
1741243500000|2025-03-06 06:45:00|10386.7|10381.7|10388.3|10383.3|10389.8|10384.8|10386.7|10381.7|30
1741243800000|2025-03-06 06:50:00|10388.5|10383.5|10391.2|10386.2|10392.3|10387.3|10388.2|10383.2|15
1741244100000|2025-03-06 06:55:00|10390.8|10385.8|10389.3|10384.3|10391.3|10386.3|10388.5|10383.5|16
1741244400000|2025-03-06 07:00:00|10389.2|10384.2|10385.7|10380.7|10389.3|10384.3|10382|10377|76
1741244700000|2025-03-06 07:05:00|10385.5|10380.5|10377|10372|10386.2|10381.2|10377|10372|66
1741245000000|2025-03-06 07:10:00|10376.9|10371.9|10383.5|10378.5|10384|10379|10373.3|10368.3|67
1741245300000|2025-03-06 07:15:00|10383.4|10378.4|10386.5|10381.5|10387.4|10382.4|10382.2|10377.2|42
1741245600000|2025-03-06 07:20:00|10386.2|10381.2|10391.7|10386.7|10393.2|10388.2|10385.5|10380.5|71
1741245900000|2025-03-06 07:25:00|10391.5|10386.5|10387.3|10382.3|10393.5|10388.5|10387.3|10382.3|40
1741246200000|2025-03-06 07:30:00|10386.8|10381.8|10385.2|10380.2|10388.5|10383.5|10383.2|10378.2|71
1741246500000|2025-03-06 07:35:00|10385.3|10380.3|10379.7|10374.7|10386|10381|10379.7|10374.7|24
1741246800000|2025-03-06 07:40:00|10379.9|10374.9|10374.2|10369.2|10383.5|10378.5|10370|10365|104
1741247100000|2025-03-06 07:45:00|10374|10369|10373.7|10368.7|10376.4|10371.4|10369.7|10364.7|115
1741247400000|2025-03-06 07:50:00|10373.9|10368.9|10382.4|10377.4|10382.5|10377.5|10373.5|10368.5|149
1741247700000|2025-03-06 07:55:00|10382|10377|10385.4|10380.4|10387.4|10382.4|10379.5|10374.5|225
1741248000000|2025-03-06 08:00:00|10385.2|10380.2|10388.7|10383.7|10390.4|10385.4|10383|10378|207
1741248300000|2025-03-06 08:05:00|10389|10384|10380.5|10375.5|10389|10384|10379.7|10374.7|79
1741248600000|2025-03-06 08:10:00|10380.2|10375.2|10382|10377|10383.5|10378.5|10378|10373|167
1741248900000|2025-03-06 08:15:00|10382.2|10377.2|10387|10382|10387.7|10382.7|10381.2|10376.2|114
1741249200000|2025-03-06 08:20:00|10386.7|10381.7|10387|10382|10387.7|10382.7|10380.8|10375.8|86
1741249500000|2025-03-06 08:25:00|10386.7|10381.7|10380.7|10375.7|10388|10383|10378.2|10373.2|101
1741249800000|2025-03-06 08:30:00|10380.5|10375.5|10379.5|10374.5|10382.5|10377.5|10376.2|10371.2|134
1741250100000|2025-03-06 08:35:00|10379.3|10374.3|10382.3|10377.3|10385.2|10380.2|10379.2|10374.2|142
1741250400000|2025-03-06 08:40:00|10382.5|10377.5|10376|10371|10384.3|10379.3|10373.8|10368.8|70
1741250700000|2025-03-06 08:45:00|10376.3|10371.3|10376.8|10371.8|10376.8|10371.8|10370.2|10365.2|76
1741251000000|2025-03-06 08:50:00|10377.3|10372.3|10375.8|10370.8|10380|10375|10372.8|10367.8|75
1741251300000|2025-03-06 08:55:00|10376.3|10371.3|10382.3|10377.3|10383.3|10378.3|10374.7|10369.7|115
1741251600000|2025-03-06 09:00:00|10382.8|10377.8|10383.1|10378.1|10388.8|10383.8|10380|10375|107
1741251900000|2025-03-06 09:05:00|10383|10378|10379.1|10374.1|10383.1|10378.1|10377.3|10372.3|46
1741252200000|2025-03-06 09:10:00|10379|10374|10380.8|10375.8|10382.6|10377.6|10378.6|10373.6|47
1741252500000|2025-03-06 09:15:00|10381.1|10376.1|10388.6|10383.6|10389|10384|10380.8|10375.8|81
1741252800000|2025-03-06 09:20:00|10389|10384|10384.5|10379.5|10389.1|10384.1|10384.3|10379.3|84
1741253100000|2025-03-06 09:25:00|10384.3|10379.3|10384.6|10379.6|10386|10381|10381.8|10376.8|34
1741253400000|2025-03-06 09:30:00|10385|10380|10390.1|10385.1|10390.3|10385.3|10385|10380|90
1741253700000|2025-03-06 09:35:00|10390|10385|10391.6|10386.6|10394|10389|10389|10384|109
1741254000000|2025-03-06 09:40:00|10391.3|10386.3|10384.3|10379.3|10392.3|10387.3|10383.6|10378.6|50
1741254300000|2025-03-06 09:45:00|10383.8|10378.8|10382.3|10377.3|10384.8|10379.8|10380.5|10375.5|47
1741254600000|2025-03-06 09:50:00|10382.2|10377.2|10379|10374|10382.3|10377.3|10375.6|10370.6|41
1741254900000|2025-03-06 09:55:00|10378.8|10373.8|10379.6|10374.6|10379.8|10374.8|10376.6|10371.6|45
1741255200000|2025-03-06 10:00:00|10380.2|10375.2|10380.1|10375.1|10381.3|10376.3|10375.8|10370.8|55
1741255500000|2025-03-06 10:05:00|10380.5|10375.5|10377|10372|10381.1|10376.1|10375.7|10370.7|43
1741255800000|2025-03-06 10:10:00|10377.5|10372.5|10381.8|10376.8|10382.5|10377.5|10375.8|10370.8|31
1741256100000|2025-03-06 10:15:00|10382|10377|10388|10383|10388|10383|10380.8|10375.8|84
1741256400000|2025-03-06 10:20:00|10388.3|10383.3|10389.5|10384.5|10390.5|10385.5|10387.5|10382.5|33
1741256700000|2025-03-06 10:25:00|10389|10384|10388.2|10383.2|10389.5|10384.5|10386.8|10381.8|30
1741257000000|2025-03-06 10:30:00|10387.5|10382.5|10385|10380|10388.5|10383.5|10384.8|10379.8|37
1741257300000|2025-03-06 10:35:00|10384.8|10379.8|10380.5|10375.5|10385|10380|10379.5|10374.5|40
1741257600000|2025-03-06 10:40:00|10380.8|10375.8|10383|10378|10383.5|10378.5|10380.3|10375.3|30
1741257900000|2025-03-06 10:45:00|10383.5|10378.5|10384.8|10379.8|10387|10382|10383|10378|34
1741258200000|2025-03-06 10:50:00|10384.5|10379.5|10385|10380|10386.5|10381.5|10383|10378|27
1741258500000|2025-03-06 10:55:00|10385.1|10380.1|10385|10380|10387.3|10382.3|10384.3|10379.3|31
1741258800000|2025-03-06 11:00:00|10385.1|10380.1|10383.5|10378.5|10386.8|10381.8|10383|10378|43
1741259100000|2025-03-06 11:05:00|10383.6|10378.6|10383.5|10378.5|10385.5|10380.5|10382.3|10377.3|33
1741259400000|2025-03-06 11:10:00|10383.6|10378.6|10381|10376|10389.6|10384.6|10381|10376|51
1741259700000|2025-03-06 11:15:00|10380.6|10375.6|10384.5|10379.5|10385.3|10380.3|10380|10375|38
1741260000000|2025-03-06 11:20:00|10384.6|10379.6|10388|10383|10388|10383|10383.3|10378.3|39
1741260300000|2025-03-06 11:25:00|10387.8|10382.8|10389.6|10384.6|10390.5|10385.5|10386|10381|99
1741260600000|2025-03-06 11:30:00|10389.5|10384.5|10384.8|10379.8|10390|10385|10384.7|10379.7|38
1741260900000|2025-03-06 11:35:00|10384.5|10379.5|10382|10377|10385|10380|10382|10377|25
1741261200000|2025-03-06 11:40:00|10382.3|10377.3|10380.3|10375.3|10385|10380|10380|10375|33
1741261500000|2025-03-06 11:45:00|10380|10375|10384.5|10379.5|10384.8|10379.8|10379.5|10374.5|102
1741261800000|2025-03-06 11:50:00|10384.3|10379.3|10380.7|10375.7|10385.5|10380.5|10380.7|10375.7|61
1741262100000|2025-03-06 11:55:00|10380.5|10375.5|10379.5|10374.5|10380.5|10375.5|10378|10373|235
1741262400000|2025-03-06 12:00:00|10379.2|10374.2|10380.7|10375.7|10382.5|10377.5|10379|10374|111
1741262700000|2025-03-06 12:05:00|10380.5|10375.5|10377.2|10372.2|10381.2|10376.2|10376.2|10371.2|66
1741263000000|2025-03-06 12:10:00|10377|10372|10374.4|10369.4|10379.2|10374.2|10373.7|10368.7|60
1741263300000|2025-03-06 12:15:00|10374.5|10369.5|10379.2|10374.2|10380.2|10375.2|10373.7|10368.7|35
1741263600000|2025-03-06 12:20:00|10379.7|10374.7|10376.5|10371.5|10380.5|10375.5|10375.7|10370.7|75
1741263900000|2025-03-06 12:25:00|10376.7|10371.7|10376.5|10371.5|10377|10372|10374|10369|34
1741264200000|2025-03-06 12:30:00|10376.6|10371.6|10380.2|10375.2|10381|10376|10376.5|10371.5|89
1741264500000|2025-03-06 12:35:00|10380|10375|10375.5|10370.5|10380.3|10375.3|10372.5|10367.5|75
1741264800000|2025-03-06 12:40:00|10375|10370|10377.3|10372.3|10378|10373|10374|10369|54
1741265100000|2025-03-06 12:45:00|10377.8|10372.8|10384.3|10379.3|10385|10380|10374.5|10369.5|83
1741265400000|2025-03-06 12:50:00|10384.5|10379.5|10386.7|10381.7|10388.5|10383.5|10383.2|10378.2|153
1741265700000|2025-03-06 12:55:00|10387.2|10382.2|10380.2|10375.2|10387.2|10382.2|10379.7|10374.7|121
1741266000000|2025-03-06 13:00:00|10379.7|10374.7|10380.8|10375.8|10382.8|10377.8|10379.2|10374.2|120
1741266300000|2025-03-06 13:05:00|10381|10376|10381.2|10376.2|10382.7|10377.7|10378.7|10373.7|68
1741266600000|2025-03-06 13:10:00|10381.7|10376.7|10381.3|10372.3|10384.7|10379.7|10379.5|10372.3|46
1741266900000|2025-03-06 13:15:00|10381.5|10372.5|10361.2|10356.2|10384.6|10379.6|10353.1|10348.1|737
1741267200000|2025-03-06 13:20:00|10361.3|10356.3|10367.2|10362.2|10372.9|10367.9|10360.2|10355.2|232
1741267500000|2025-03-06 13:25:00|10367.4|10362.4|10368.6|10363.6|10370.4|10365.4|10365.5|10360.5|105
1741267800000|2025-03-06 13:30:00|10370.8|10361.8|10373.7|10368.7|10381.8|10376.8|10368.9|10361.8|265
1741268100000|2025-03-06 13:35:00|10373.9|10368.9|10369.2|10364.2|10374.9|10369.9|10368.2|10363.2|111
1741268400000|2025-03-06 13:40:00|10368.7|10363.7|10368.4|10363.4|10371.4|10366.4|10364|10359|107
1741268700000|2025-03-06 13:45:00|10368.5|10363.5|10363.2|10358.2|10371.5|10366.5|10361|10356|103
1741269000000|2025-03-06 13:50:00|10363|10358|10363|10358|10365.2|10360.2|10356.4|10351.4|163
1741269300000|2025-03-06 13:55:00|10363.2|10358.2|10363.7|10358.7|10367.2|10362.2|10362.9|10357.9|118
1741269600000|2025-03-06 14:00:00|10363.6|10358.6|10359.4|10354.4|10367|10362|10354|10349|509
1741269900000|2025-03-06 14:05:00|10359.5|10354.5|10369.9|10364.9|10374.4|10369.4|10357.9|10352.9|313
1741270200000|2025-03-06 14:10:00|10369.4|10364.4|10366|10361|10372.4|10367.4|10364.9|10359.9|144
1741270500000|2025-03-06 14:15:00|10365.9|10360.9|10365.8|10360.8|10369.4|10364.4|10362.6|10357.6|114
1741270800000|2025-03-06 14:20:00|10365.6|10360.6|10368.6|10363.6|10371.8|10366.8|10360.9|10355.9|159
1741271100000|2025-03-06 14:25:00|10368.8|10363.8|10366|10361|10371.1|10366.1|10365.1|10360.1|175
1741271400000|2025-03-06 14:30:00|10365.6|10360.6|10363.6|10358.6|10368.8|10363.8|10363.1|10358.1|219
1741271700000|2025-03-06 14:35:00|10363.8|10358.8|10359.6|10354.6|10369.1|10364.1|10359.1|10354.1|210
1741272000000|2025-03-06 14:40:00|10359.8|10354.8|10356.2|10351.2|10363.1|10358.1|10354.2|10349.2|188
1741272300000|2025-03-06 14:45:00|10356|10351|10358.2|10353.2|10362.7|10357.7|10352.9|10347.9|176
1741272600000|2025-03-06 14:50:00|10358.1|10353.1|10359.9|10354.9|10362.4|10357.4|10353.9|10348.9|123
1741272900000|2025-03-06 14:55:00|10360.2|10355.2|10353.7|10348.7|10360.2|10355.2|10352.9|10347.9|82
1741273200000|2025-03-06 15:00:00|10354.4|10349.4|10346.7|10341.7|10354.7|10349.7|10342.6|10337.6|219
1741273500000|2025-03-06 15:05:00|10346.4|10341.4|10350.4|10345.4|10354.4|10349.4|10345.7|10340.7|161
1741273800000|2025-03-06 15:10:00|10350.2|10345.2|10353.1|10348.1|10353.1|10348.1|10348.4|10343.4|107
1741274100000|2025-03-06 15:15:00|10352.9|10347.9|10362.5|10357.5|10364.1|10359.1|10352.9|10347.9|198
1741274400000|2025-03-06 15:20:00|10362.6|10357.6|10365.2|10360.2|10366.8|10361.8|10361|10356|181
1741274700000|2025-03-06 15:25:00|10365.3|10360.3|10360.7|10355.7|10367.3|10362.3|10359.6|10354.6|80
1741275000000|2025-03-06 15:30:00|10360.6|10355.6|10365.2|10360.2|10365.4|10360.4|10360.6|10355.6|99
1741275300000|2025-03-06 15:35:00|10365|10360|10361.4|10356.4|10366.7|10361.7|10360.4|10355.4|31
1741275600000|2025-03-06 15:40:00|10361.2|10356.2|10366.9|10361.9|10368.2|10363.2|10359.9|10354.9|61
1741275900000|2025-03-06 15:45:00|10367.2|10362.2|10369.7|10364.7|10373.9|10368.9|10366.9|10361.9|100
1741276200000|2025-03-06 15:50:00|10369.9|10364.9|10367.4|10362.4|10372.9|10367.9|10367.4|10362.4|128
1741276500000|2025-03-06 15:55:00|10367.1|10362.1|10369|10364|10369.2|10364.2|10365.4|10360.4|91
1741276800000|2025-03-06 16:00:00|10368.9|10363.9|10363.3|10358.3|10369.5|10364.5|10361.9|10356.9|116
1741277100000|2025-03-06 16:05:00|10363.5|10358.5|10363.9|10358.9|10365.5|10360.5|10362.6|10357.6|75
1741277400000|2025-03-06 16:10:00|10363.6|10358.6|10362.1|10357.1|10364.9|10359.9|10360.4|10355.4|52
1741277700000|2025-03-06 16:15:00|10362.2|10357.2|10358.7|10353.7|10363.1|10358.1|10357.6|10352.6|108
1741278000000|2025-03-06 16:20:00|10358.9|10353.9|10358.7|10353.7|10359.7|10354.7|10356.9|10351.9|82
1741278300000|2025-03-06 16:25:00|10358.6|10353.6|10356.7|10351.7|10363.7|10358.7|10352.6|10347.6|216
1741278600000|2025-03-06 16:30:00|10356.5|10351.5|10359.2|10354.2|10362.2|10357.2|10354.7|10349.7|336
1741278900000|2025-03-06 16:35:00|10359.5|10354.5|10360.9|10355.9|10361.7|10356.7|10355.4|10350.4|142
1741279200000|2025-03-06 16:40:00|10361|10356|10362.2|10357.2|10363.9|10358.9|10360.4|10355.4|60
1741279500000|2025-03-06 16:45:00|10361.9|10356.9|10362.5|10357.5|10363.7|10358.7|10361|10356|26
1741279800000|2025-03-06 16:50:00|10362.4|10357.4|10365|10360|10365.3|10360.3|10361.4|10356.4|88
1741280100000|2025-03-06 16:55:00|10365.3|10360.3|10365.5|10360.5|10367.2|10362.2|10364.9|10359.9|45
1741280400000|2025-03-06 17:00:00|10366|10361|10366|10361|10366.5|10361.5|10362.9|10357.9|65
1741280700000|2025-03-06 17:05:00|10366.2|10361.2|10367.5|10362.5|10369.7|10364.7|10365.4|10360.4|56
1741281000000|2025-03-06 17:10:00|10367.7|10362.7|10371.4|10366.4|10371.9|10366.9|10366.4|10361.4|57
1741281300000|2025-03-06 17:15:00|10371.7|10366.7|10373.9|10368.9|10375.4|10370.4|10370.9|10365.9|113
1741281600000|2025-03-06 17:20:00|10374.1|10369.1|10374.9|10369.9|10377.4|10372.4|10373.2|10368.2|91
1741281900000|2025-03-06 17:25:00|10374.4|10369.4|10368.9|10363.9|10374.4|10369.4|10368.4|10363.4|77
1741282200000|2025-03-06 17:30:00|10369|10364|10370.9|10365.9|10372.2|10367.2|10367.9|10362.9|58
1741282500000|2025-03-06 17:35:00|10370.6|10365.6|10374.6|10369.6|10374.9|10369.9|10370.4|10365.4|22
1741282800000|2025-03-06 17:40:00|10374.4|10369.4|10376.4|10371.4|10377.4|10372.4|10373.1|10368.1|30
1741283100000|2025-03-06 17:45:00|10376.6|10371.6|10377.6|10372.6|10377.6|10372.6|10375.6|10370.6|34
1741283400000|2025-03-06 17:50:00|10377.4|10372.4|10380.8|10375.8|10382.1|10377.1|10377.4|10372.4|130
1741283700000|2025-03-06 17:55:00|10381|10376|10380.8|10375.8|10384.5|10379.5|10380.3|10375.3|36
1741284000000|2025-03-06 18:00:00|10381|10376|10377.8|10372.8|10381.5|10376.5|10376.6|10371.6|41
1741284300000|2025-03-06 18:05:00|10377.6|10372.6|10379.5|10374.5|10380.5|10375.5|10375.5|10370.5|33
1741284600000|2025-03-06 18:10:00|10379|10374|10378.3|10373.3|10380.3|10375.3|10375.8|10370.8|57
1741284900000|2025-03-06 18:15:00|10378|10373|10379.8|10374.8|10379.8|10374.8|10377|10372|42
1741285200000|2025-03-06 18:20:00|10380.3|10375.3|10381.3|10376.3|10381.3|10376.3|10378|10373|63
1741285500000|2025-03-06 18:25:00|10381.1|10376.1|10385.1|10380.1|10385.4|10380.4|10380.5|10375.5|91
1741285800000|2025-03-06 18:30:00|10384.9|10379.9|10383.6|10378.6|10388.1|10383.1|10383.1|10378.1|104
1741286100000|2025-03-06 18:35:00|10384.1|10379.1|10386.6|10381.6|10387.1|10382.1|10384.1|10379.1|54
1741286400000|2025-03-06 18:40:00|10387.1|10382.1|10399.3|10394.3|10399.3|10394.3|10386.6|10381.6|264
1741286700000|2025-03-06 18:45:00|10399|10394|10391.2|10386.2|10399.3|10394.3|10390.3|10385.3|84
1741287000000|2025-03-06 18:50:00|10391|10386|10391.8|10386.8|10394.3|10389.3|10389.3|10384.3|89
1741287300000|2025-03-06 18:55:00|10391.7|10386.7|10387.8|10382.8|10391.8|10386.8|10387.5|10382.5|43
1741287600000|2025-03-06 19:00:00|10386.9|10381.9|10386.5|10381.5|10388.3|10383.3|10386.3|10381.3|53
1741287900000|2025-03-06 19:05:00|10386.3|10381.3|10386|10381|10386.5|10381.5|10384.5|10379.5|114
1741288200000|2025-03-06 19:10:00|10385.8|10380.8|10386.5|10381.5|10388.2|10383.2|10384.5|10379.5|27
1741288500000|2025-03-06 19:15:00|10386.2|10381.2|10382.4|10377.4|10388.1|10383.1|10382.1|10377.1|158
1741288800000|2025-03-06 19:20:00|10382.6|10377.6|10379.3|10374.3|10382.6|10377.6|10379.3|10374.3|107
1741289100000|2025-03-06 19:25:00|10379.1|10374.1|10380.4|10375.4|10382.1|10377.1|10379|10374|56
1741289400000|2025-03-06 19:30:00|10380.6|10375.6|10380.8|10375.8|10382.1|10377.1|10379.6|10374.6|30
1741289700000|2025-03-06 19:35:00|10381.1|10376.1|10378.1|10373.1|10381.4|10376.4|10377.1|10372.1|36
1741290000000|2025-03-06 19:40:00|10377.9|10372.9|10374.6|10369.6|10377.9|10372.9|10372.8|10367.8|54
1741290300000|2025-03-06 19:45:00|10374.4|10369.4|10372.1|10367.1|10374.6|10369.6|10371.6|10366.6|27
1741290600000|2025-03-06 19:50:00|10372.3|10367.3|10370.4|10365.4|10372.8|10367.8|10368.1|10363.1|91
1741290900000|2025-03-06 19:55:00|10370.8|10365.8|10374.1|10369.1|10374.1|10369.1|10370.1|10365.1|182
1741291200000|2025-03-06 20:00:00|10374.3|10369.3|10373.9|10368.9|10376.1|10371.1|10373.3|10368.3|64
1741291500000|2025-03-06 20:05:00|10374.3|10369.3|10373.8|10368.8|10376.4|10371.4|10373.8|10368.8|20
1741291800000|2025-03-06 20:10:00|10373.9|10368.9|10375.6|10370.6|10375.8|10370.8|10373.3|10368.3|6
1741292100000|2025-03-06 20:15:00|10375.8|10370.8|10376.1|10371.1|10376.8|10371.8|10374.8|10369.8|30
1741292400000|2025-03-06 20:20:00|10375.8|10370.8|10377.3|10372.3|10378.3|10373.3|10375.8|10370.8|4
1741292700000|2025-03-06 20:25:00|10377|10372|10377.8|10372.8|10378.3|10373.3|10376.8|10371.8|14
1741293000000|2025-03-06 20:30:00|10377.3|10372.3|10378.8|10373.8|10379.8|10374.8|10375.3|10370.3|75
1741293300000|2025-03-06 20:35:00|10379|10374|10382.1|10377.1|10384|10379|10378.7|10373.7|12
1741293600000|2025-03-06 20:40:00|10382.3|10377.3|10384.1|10379.1|10385.6|10380.6|10382.1|10377.1|32
1741293900000|2025-03-06 20:45:00|10383.9|10378.9|10382.6|10377.6|10385.8|10380.8|10382.6|10377.6|56
1741294200000|2025-03-06 20:50:00|10383.1|10378.1|10384.1|10379.1|10384.1|10379.1|10381.6|10376.6|70
1741294500000|2025-03-06 20:55:00|10384|10379|10385.3|10380.3|10385.6|10380.6|10383.1|10378.1|45
1741294800000|2025-03-06 21:00:00|10385.1|10380.1|10384.1|10379.1|10385.1|10380.1|10383.3|10378.3|8
1741295100000|2025-03-06 21:05:00|10384|10379|10387|10382|10387.1|10382.1|10383.8|10378.8|26
1741295400000|2025-03-06 21:10:00|10387.1|10382.1|10388.6|10383.6|10389.5|10384.5|10386.5|10381.5|13
1741295700000|2025-03-06 21:15:00|10388.1|10383.1|10391.6|10386.6|10391.8|10386.8|10388.1|10383.1|33
1741296000000|2025-03-06 21:20:00|10391.4|10386.4|10394.6|10389.6|10395.1|10390.1|10391.3|10386.3|20
1741296300000|2025-03-06 21:25:00|10394.9|10389.9|10391.1|10386.1|10394.9|10389.9|10391.1|10386.1|12
1741296600000|2025-03-06 21:30:00|10390.8|10385.8|10389.4|10384.4|10391.1|10386.1|10389.1|10384.1|11
1741296900000|2025-03-06 21:35:00|10389.6|10384.6|10388.9|10383.9|10390.8|10385.8|10388.8|10383.8|3
1741297200000|2025-03-06 21:40:00|10389.3|10384.3|10388.4|10383.4|10389.4|10384.4|10388.4|10383.4|9
1741297500000|2025-03-06 21:45:00|10388.3|10383.3|10386.9|10381.9|10388.4|10383.4|10386.6|10381.6|3
1741297800000|2025-03-06 21:50:00|10387.2|10382.2|10388.3|10383.3|10388.8|10383.8|10386.9|10381.9|7
1741298100000|2025-03-06 21:55:00|10388.2|10383.2|10387.1|10378.1|10389.9|10384.9|10382.1|10377.1|23
1741298400000|2025-03-06 22:00:00|10388.4|10379.4|10388.4|10379.4|10388.4|10379.4|10388.4|10379.4|0
1741309200000|2025-03-07 01:00:00|10385.9|10380.9|10386.2|10381.2|10387.2|10382.2|10384.2|10379.2|96
1741309500000|2025-03-07 01:05:00|10386|10381|10380.7|10375.7|10386.7|10381.7|10380.7|10375.7|32
1741309800000|2025-03-07 01:10:00|10380.9|10375.9|10382.9|10377.9|10383|10378|10380.5|10375.5|64
1741310100000|2025-03-07 01:15:00|10383|10378|10386.5|10381.5|10387.2|10382.2|10382.7|10377.7|21
1741310400000|2025-03-07 01:20:00|10386.7|10381.7|10390.5|10385.5|10390.7|10385.7|10386.5|10381.5|17
1741310700000|2025-03-07 01:25:00|10390.2|10385.2|10389.5|10384.5|10390.8|10385.8|10388.2|10383.2|13
1741311000000|2025-03-07 01:30:00|10389.8|10384.8|10389.4|10384.4|10390.6|10385.6|10388.5|10383.5|95
1741311300000|2025-03-07 01:35:00|10389.9|10384.9|10389.6|10384.6|10391|10386|10388.1|10383.1|81
1741311600000|2025-03-07 01:40:00|10389.5|10384.5|10388.8|10383.8|10390.1|10385.1|10388|10383|16
1741311900000|2025-03-07 01:45:00|10388.3|10383.3|10384.4|10379.4|10388.8|10383.8|10384.1|10379.1|76
1741312200000|2025-03-07 01:50:00|10384.6|10379.6|10386.5|10381.5|10388.8|10383.8|10384.1|10379.1|125
1741312500000|2025-03-07 01:55:00|10386|10381|10385.8|10380.8|10386.8|10381.8|10385|10380|110
1741312800000|2025-03-07 02:00:00|10385.3|10380.3|10385.1|10380.1|10385.8|10380.8|10382.8|10377.8|19
1741313100000|2025-03-07 02:05:00|10385.4|10380.4|10385.6|10380.6|10390.8|10385.8|10385.4|10380.4|31
1741313400000|2025-03-07 02:10:00|10385.4|10380.4|10380.6|10375.6|10385.4|10380.4|10380.6|10375.6|43
1741313700000|2025-03-07 02:15:00|10381.1|10376.1|10381.1|10376.1|10383.1|10378.1|10378.6|10373.6|12
1741314000000|2025-03-07 02:20:00|10380.6|10375.6|10379.4|10374.4|10381.6|10376.6|10379.1|10374.1|16
1741314300000|2025-03-07 02:25:00|10379.1|10374.1|10380.1|10375.1|10380.6|10375.6|10379.1|10374.1|11
1741314600000|2025-03-07 02:30:00|10379.9|10374.9|10381.8|10376.8|10382.9|10377.9|10379.6|10374.6|294
1741314900000|2025-03-07 02:35:00|10382|10377|10379.7|10374.7|10385.5|10380.5|10379.3|10374.3|51
1741315200000|2025-03-07 02:40:00|10379.2|10374.2|10379.3|10374.3|10379.7|10374.7|10378.5|10373.5|1
1741315500000|2025-03-07 02:45:00|10379.2|10374.2|10380|10375|10380.2|10375.2|10377|10372|44
1741315800000|2025-03-07 02:50:00|10380.2|10375.2|10377.7|10372.7|10380.2|10375.2|10377.2|10372.2|12
1741316100000|2025-03-07 02:55:00|10377.5|10372.5|10377.2|10372.2|10378.5|10373.5|10377|10372|16
1741316400000|2025-03-07 03:00:00|10377|10372|10377.7|10372.7|10378.3|10373.3|10376|10371|56
1741316700000|2025-03-07 03:05:00|10377.2|10372.2|10375.7|10370.7|10377.6|10372.6|10375.7|10370.7|19
1741317000000|2025-03-07 03:10:00|10375.5|10370.5|10375|10370|10376.3|10371.3|10373.5|10368.5|14
1741317300000|2025-03-07 03:15:00|10375.1|10370.1|10373.7|10368.7|10375.3|10370.3|10371.6|10366.6|130
1741317600000|2025-03-07 03:20:00|10373.2|10368.2|10373.6|10368.6|10376.3|10371.3|10372.7|10367.7|132
1741317900000|2025-03-07 03:25:00|10373.9|10368.9|10372.1|10367.1|10374.9|10369.9|10371.9|10366.9|26
1741318200000|2025-03-07 03:30:00|10371.9|10366.9|10371.4|10366.4|10373.1|10368.1|10371.4|10366.4|15
1741318500000|2025-03-07 03:35:00|10371.7|10366.7|10367.4|10362.4|10372.2|10367.2|10367.2|10362.2|13
1741318800000|2025-03-07 03:40:00|10367.5|10362.5|10372.1|10367.1|10372.7|10367.7|10367.1|10362.1|25
1741319100000|2025-03-07 03:45:00|10372.2|10367.2|10374.6|10369.6|10374.6|10369.6|10372.1|10367.1|12
1741319400000|2025-03-07 03:50:00|10375.1|10370.1|10374.7|10369.7|10375.6|10370.6|10374.6|10369.6|6
1741319700000|2025-03-07 03:55:00|10375.1|10370.1|10374.7|10369.7|10375.4|10370.4|10373.1|10368.1|10
1741320000000|2025-03-07 04:00:00|10374.9|10369.9|10373.9|10368.9|10375.4|10370.4|10373.2|10368.2|5
1741320300000|2025-03-07 04:05:00|10374.1|10369.1|10371.9|10366.9|10374.9|10369.9|10371.1|10366.1|6
1741320600000|2025-03-07 04:10:00|10372.1|10367.1|10372.2|10367.2|10373.1|10368.1|10370.2|10365.2|30
1741320900000|2025-03-07 04:15:00|10372.4|10367.4|10373.4|10368.4|10374.2|10369.2|10372.2|10367.2|49
1741321200000|2025-03-07 04:20:00|10373.2|10368.2|10375.1|10370.1|10375.7|10370.7|10372.9|10367.9|14
1741321500000|2025-03-07 04:25:00|10374.9|10369.9|10373.4|10368.4|10376.1|10371.1|10373.4|10368.4|10
1741321800000|2025-03-07 04:30:00|10373.2|10368.2|10372|10367|10373.6|10368.6|10370.9|10365.9|4
1741322100000|2025-03-07 04:35:00|10372.2|10367.2|10372.2|10367.2|10372.7|10367.7|10372.2|10367.2|1
1741322400000|2025-03-07 04:40:00|10372.4|10367.4|10372.2|10367.2|10373.3|10368.3|10371.9|10366.9|3
1741322700000|2025-03-07 04:45:00|10372.5|10367.5|10372.2|10367.2|10373|10368|10371.7|10366.7|13
1741323000000|2025-03-07 04:50:00|10372.4|10367.4|10371.7|10366.7|10372.4|10367.4|10370.7|10365.7|18
1741323300000|2025-03-07 04:55:00|10371.9|10366.9|10370.7|10365.7|10373.2|10368.2|10370.7|10365.7|6
1741323600000|2025-03-07 05:00:00|10371.2|10366.2|10373.7|10368.7|10373.7|10368.7|10369.7|10364.7|10
1741323900000|2025-03-07 05:05:00|10373.2|10368.2|10373.7|10368.7|10374.2|10369.2|10373.2|10368.2|8
1741324200000|2025-03-07 05:10:00|10374.2|10369.2|10373.7|10368.7|10374.2|10369.2|10373.2|10368.2|6
1741324500000|2025-03-07 05:15:00|10373.4|10368.4|10373.6|10368.6|10374.2|10369.2|10372.7|10367.7|5
1741324800000|2025-03-07 05:20:00|10373.2|10368.2|10372.7|10367.7|10373.7|10368.7|10371.9|10366.9|10
1741325100000|2025-03-07 05:25:00|10373.2|10368.2|10373.2|10368.2|10374.2|10369.2|10372.7|10367.7|10
1741325400000|2025-03-07 05:30:00|10373.4|10368.4|10370.2|10365.2|10373.4|10368.4|10369.7|10364.7|1
1741325700000|2025-03-07 05:35:00|10369.9|10364.9|10369.2|10364.2|10370.7|10365.7|10369.2|10364.2|6
1741326000000|2025-03-07 05:40:00|10368.9|10363.9|10368.2|10363.2|10369.2|10364.2|10368.2|10363.2|14
1741326300000|2025-03-07 05:45:00|10368|10363|10368.7|10363.7|10368.7|10363.7|10365.7|10360.7|5
1741326600000|2025-03-07 05:50:00|10368.2|10363.2|10369.4|10364.4|10370.2|10365.2|10368.2|10363.2|9
1741326900000|2025-03-07 05:55:00|10369.7|10364.7|10368.2|10363.2|10369.7|10364.7|10366.7|10361.7|9
1741327200000|2025-03-07 06:00:00|10367.9|10362.9|10370.6|10365.6|10372.2|10367.2|10367.2|10362.2|7
1741327500000|2025-03-07 06:05:00|10370.4|10365.4|10372.7|10367.7|10372.7|10367.7|10370.4|10365.4|9
1741327800000|2025-03-07 06:10:00|10372.4|10367.4|10368.7|10363.7|10372.9|10367.9|10368.4|10363.4|3
1741328100000|2025-03-07 06:15:00|10368.6|10363.6|10365.6|10360.6|10368.7|10363.7|10365.2|10360.2|11
1741328400000|2025-03-07 06:20:00|10365.4|10360.4|10366.7|10361.7|10368.2|10363.2|10365.4|10360.4|6
1741328700000|2025-03-07 06:25:00|10366.6|10361.6|10366.7|10361.7|10367.6|10362.6|10366.1|10361.1|5
1741329000000|2025-03-07 06:30:00|10366.6|10361.6|10366.2|10361.2|10367.7|10362.7|10365.9|10360.9|33
1741329300000|2025-03-07 06:35:00|10366.1|10361.1|10362.7|10357.7|10366.2|10361.2|10362.7|10357.7|21
1741329600000|2025-03-07 06:40:00|10362.5|10357.5|10362.2|10357.2|10364.2|10359.2|10360.9|10355.9|36
1741329900000|2025-03-07 06:45:00|10362.7|10357.7|10360.9|10355.9|10362.7|10357.7|10360.6|10355.6|8
1741330200000|2025-03-07 06:50:00|10361.1|10356.1|10360|10355|10361.2|10356.2|10359.1|10354.1|9
1741330500000|2025-03-07 06:55:00|10360.2|10355.2|10360.2|10355.2|10360.4|10355.4|10358.7|10353.7|2
1741330800000|2025-03-07 07:00:00|10361.1|10356.1|10363.2|10358.2|10363.2|10358.2|10358.5|10353.5|35
1741331100000|2025-03-07 07:05:00|10363.5|10358.5|10359.6|10354.6|10363.8|10358.8|10357.6|10352.6|32
1741331400000|2025-03-07 07:10:00|10359.7|10354.7|10359.7|10354.7|10360.7|10355.7|10358.6|10353.6|11
1741331700000|2025-03-07 07:15:00|10360.2|10355.2|10359.6|10354.6|10360.7|10355.7|10358.6|10353.6|7
1741332000000|2025-03-07 07:20:00|10359.1|10354.1|10357.8|10352.8|10359.1|10354.1|10357|10352|14
1741332300000|2025-03-07 07:25:00|10357.5|10352.5|10357.1|10352.1|10358.8|10353.8|10356.3|10351.3|44
1741332600000|2025-03-07 07:30:00|10356.8|10351.8|10357.3|10352.3|10359.3|10354.3|10356|10351|21
1741332900000|2025-03-07 07:35:00|10357.5|10352.5|10356.6|10351.6|10358.3|10353.3|10354.8|10349.8|26
1741333200000|2025-03-07 07:40:00|10356.5|10351.5|10351.7|10346.7|10357.5|10352.5|10351.7|10346.7|68
1741333500000|2025-03-07 07:45:00|10351.8|10346.8|10350.4|10345.4|10352.8|10347.8|10349.3|10344.3|67
1741333800000|2025-03-07 07:50:00|10350.1|10345.1|10353.4|10348.4|10353.4|10348.4|10349.9|10344.9|92
1741334100000|2025-03-07 07:55:00|10352.9|10347.9|10356.4|10351.4|10357.1|10352.1|10352.4|10347.4|87
1741334400000|2025-03-07 08:00:00|10356.6|10351.6|10358.8|10353.8|10359.1|10354.1|10356.1|10351.1|113
1741334700000|2025-03-07 08:05:00|10358.9|10353.9|10356.3|10351.3|10359.6|10354.6|10355.3|10350.3|142
1741335000000|2025-03-07 08:10:00|10356.8|10351.8|10351.3|10346.3|10357.3|10352.3|10351.3|10346.3|58
1741335300000|2025-03-07 08:15:00|10351.5|10346.5|10349.3|10344.3|10351.5|10346.5|10347.3|10342.3|540
1741335600000|2025-03-07 08:20:00|10349.1|10344.1|10345.7|10340.7|10350.6|10345.6|10345.2|10340.2|45
1741335900000|2025-03-07 08:25:00|10345.5|10340.5|10344|10339|10347.5|10342.5|10344|10339|52
1741336200000|2025-03-07 08:30:00|10343.7|10338.7|10339.6|10334.6|10343.7|10338.7|10337.3|10332.3|104
1741336500000|2025-03-07 08:35:00|10340|10335|10340.8|10335.8|10343.1|10338.1|10339|10334|55
1741336800000|2025-03-07 08:40:00|10341.3|10336.3|10338.3|10333.3|10341.8|10336.8|10337.3|10332.3|45
1741337100000|2025-03-07 08:45:00|10338.2|10333.2|10337.7|10332.7|10339.5|10334.5|10335.7|10330.7|49
1741337400000|2025-03-07 08:50:00|10338|10333|10341.5|10336.5|10341.5|10336.5|10338|10333|68
1741337700000|2025-03-07 08:55:00|10341.6|10336.6|10339.3|10334.3|10343.5|10338.5|10338.5|10333.5|51
1741338000000|2025-03-07 09:00:00|10339.5|10334.5|10339.5|10334.5|10341|10336|10339|10334|35
1741338300000|2025-03-07 09:05:00|10339.8|10334.8|10341.3|10336.3|10344|10339|10339.5|10334.5|50
1741338600000|2025-03-07 09:10:00|10341.5|10336.5|10328.5|10323.5|10342.5|10337.5|10326|10321|173
1741338900000|2025-03-07 09:15:00|10328.2|10323.2|10332.3|10327.3|10332.7|10327.7|10327.8|10322.8|93
1741339200000|2025-03-07 09:20:00|10332.7|10327.7|10335.2|10330.2|10335.3|10330.3|10331.2|10326.2|67
1741339500000|2025-03-07 09:25:00|10335|10330|10330.7|10325.7|10336.2|10331.2|10330.5|10325.5|50
1741339800000|2025-03-07 09:30:00|10330.5|10325.5|10330.5|10325.5|10332|10327|10329|10324|67
1741340100000|2025-03-07 09:35:00|10330.6|10325.6|10330.2|10325.2|10334|10329|10329.5|10324.5|51
1741340400000|2025-03-07 09:40:00|10330.5|10325.5|10333|10328|10334.5|10329.5|10330.5|10325.5|56
1741340700000|2025-03-07 09:45:00|10333.2|10328.2|10330.6|10325.6|10333.5|10328.5|10330.6|10325.6|62
1741341000000|2025-03-07 09:50:00|10330.7|10325.7|10331|10326|10331.3|10326.3|10328.2|10323.2|81
1741341300000|2025-03-07 09:55:00|10330.9|10325.9|10333.2|10328.2|10333.7|10328.7|10329.2|10324.2|46
1741341600000|2025-03-07 10:00:00|10333.4|10328.4|10335.9|10330.9|10336|10331|10330.5|10325.5|54
1741341900000|2025-03-07 10:05:00|10336|10331|10330.9|10325.9|10337|10332|10330.2|10325.2|55
1741342200000|2025-03-07 10:10:00|10331|10326|10332.7|10327.7|10333.2|10328.2|10330.7|10325.7|53
1741342500000|2025-03-07 10:15:00|10332.4|10327.4|10334.4|10329.4|10335|10330|10332.4|10327.4|43
1741342800000|2025-03-07 10:20:00|10334.9|10329.9|10334.5|10329.5|10335.4|10330.4|10333.4|10328.4|49
1741343100000|2025-03-07 10:25:00|10334.7|10329.7|10332.4|10327.4|10335.4|10330.4|10332.4|10327.4|30
1741343400000|2025-03-07 10:30:00|10332.5|10327.5|10335.7|10330.7|10335.7|10330.7|10332.4|10327.4|39
1741343700000|2025-03-07 10:35:00|10335.4|10330.4|10333.4|10328.4|10335.9|10330.9|10332.9|10327.9|51
1741344000000|2025-03-07 10:40:00|10333.2|10328.2|10332.7|10327.7|10334.9|10329.9|10332.7|10327.7|52
1741344300000|2025-03-07 10:45:00|10333|10328|10334.9|10329.9|10335.9|10330.9|10332.9|10327.9|48
1741344600000|2025-03-07 10:50:00|10335.2|10330.2|10337.5|10332.5|10337.7|10332.7|10334.1|10329.1|44
1741344900000|2025-03-07 10:55:00|10337.7|10332.7|10337.9|10332.9|10339.7|10334.7|10337.2|10332.2|52
1741345200000|2025-03-07 11:00:00|10337.7|10332.7|10341.1|10336.1|10341.2|10336.2|10337.7|10332.7|43
1741345500000|2025-03-07 11:05:00|10340.9|10335.9|10345.6|10340.6|10345.9|10340.9|10340.9|10335.9|85
1741345800000|2025-03-07 11:10:00|10345.7|10340.7|10345.2|10340.2|10347.2|10342.2|10344.7|10339.7|46
1741346100000|2025-03-07 11:15:00|10345.1|10340.1|10346.2|10341.2|10346.2|10341.2|10344.4|10339.4|28
1741346400000|2025-03-07 11:20:00|10346.1|10341.1|10345.1|10340.1|10347.7|10342.7|10344.7|10339.7|50
1741346700000|2025-03-07 11:25:00|10345.2|10340.2|10344.7|10339.7|10347.1|10342.1|10344.2|10339.2|24
1741347000000|2025-03-07 11:30:00|10345.1|10340.1|10346.1|10341.1|10347.2|10342.2|10344.6|10339.6|45
1741347300000|2025-03-07 11:35:00|10345.6|10340.6|10347.2|10342.2|10348.4|10343.4|10345.6|10340.6|29
1741347600000|2025-03-07 11:40:00|10347.4|10342.4|10348.4|10343.4|10350.2|10345.2|10347.1|10342.1|59
1741347900000|2025-03-07 11:45:00|10348.2|10343.2|10349.2|10344.2|10350.2|10345.2|10347.6|10342.6|41
1741348200000|2025-03-07 11:50:00|10348.9|10343.9|10343.4|10338.4|10349.9|10344.9|10343.2|10338.2|88
1741348500000|2025-03-07 11:55:00|10343.7|10338.7|10345.9|10340.9|10346.2|10341.2|10341.9|10336.9|70
1741348800000|2025-03-07 12:00:00|10346.2|10341.2|10345.7|10340.7|10347.4|10342.4|10345.4|10340.4|76
1741349100000|2025-03-07 12:05:00|10345.5|10340.5|10346.6|10341.6|10346.8|10341.8|10343.7|10338.7|103
1741349400000|2025-03-07 12:10:00|10346.8|10341.8|10347.1|10342.1|10350.6|10345.6|10346.1|10341.1|317
1741349700000|2025-03-07 12:15:00|10347.3|10342.3|10351.9|10346.9|10352.4|10347.4|10346.6|10341.6|253
1741350000000|2025-03-07 12:20:00|10351.6|10346.6|10351.8|10346.8|10352.1|10347.1|10347.1|10342.1|218
1741350300000|2025-03-07 12:25:00|10351.6|10346.6|10353.8|10348.8|10355.6|10350.6|10351.6|10346.6|117
1741350600000|2025-03-07 12:30:00|10354|10349|10352.9|10347.9|10354.1|10349.1|10351.1|10346.1|91
1741350900000|2025-03-07 12:35:00|10353.1|10348.1|10350.1|10345.1|10353.3|10348.3|10348.1|10343.1|51
1741351200000|2025-03-07 12:40:00|10350|10345|10349|10344|10350|10345|10347.8|10342.8|64
1741351500000|2025-03-07 12:45:00|10348.6|10343.6|10344.3|10339.3|10350.4|10345.4|10344.3|10339.3|144
1741351800000|2025-03-07 12:50:00|10344.4|10339.4|10349.8|10344.8|10351.8|10346.8|10343.9|10338.9|102
1741352100000|2025-03-07 12:55:00|10349.9|10344.9|10346.3|10341.3|10350.4|10345.4|10344.8|10339.8|129
1741352400000|2025-03-07 13:00:00|10346.4|10341.4|10349.8|10344.8|10350.4|10345.4|10346.3|10341.3|119
1741352700000|2025-03-07 13:05:00|10349.4|10344.4|10344.2|10339.2|10350.8|10345.8|10343.6|10338.6|122
1741353000000|2025-03-07 13:10:00|10344.1|10339.1|10345.4|10340.4|10347.4|10342.4|10343.9|10338.9|98
1741353300000|2025-03-07 13:15:00|10344.9|10339.9|10343.4|10338.4|10346.7|10341.7|10340.9|10335.9|141
1741353600000|2025-03-07 13:20:00|10342.9|10337.9|10346.1|10341.1|10346.9|10341.9|10342.2|10337.2|145
1741353900000|2025-03-07 13:25:00|10345.9|10340.9|10344.5|10335.5|10346.4|10341.4|10340.1|10334.9|127
1741354200000|2025-03-07 13:30:00|10344.3|10335.3|10323.1|10318.1|10357.1|10352.1|10322.9|10317.9|484
1741354500000|2025-03-07 13:35:00|10322.9|10317.9|10329.6|10324.6|10333.9|10328.9|10317.4|10312.4|388
1741354800000|2025-03-07 13:40:00|10329.9|10324.9|10333.1|10328.1|10334.1|10329.1|10322.9|10317.9|241
1741355100000|2025-03-07 13:45:00|10333.3|10328.3|10335.9|10330.9|10338.8|10333.8|10331.9|10326.9|222
1741355400000|2025-03-07 13:50:00|10335.6|10330.6|10341.6|10336.6|10341.7|10336.7|10329.9|10324.9|140
1741355700000|2025-03-07 13:55:00|10341.2|10336.2|10348.9|10343.9|10348.9|10343.9|10336.9|10331.9|238
1741356000000|2025-03-07 14:00:00|10349.2|10344.2|10342.4|10337.4|10349.7|10344.7|10342.2|10337.2|203
1741356300000|2025-03-07 14:05:00|10342|10337|10332.9|10327.9|10342.7|10337.7|10332|10327|112
1741356600000|2025-03-07 14:10:00|10332.7|10327.7|10337.4|10332.4|10341.5|10336.5|10332.7|10327.7|131
1741356900000|2025-03-07 14:15:00|10337.7|10332.7|10339.4|10334.4|10339.4|10334.4|10329.4|10324.4|164
1741357200000|2025-03-07 14:20:00|10338.9|10333.9|10328.9|10323.9|10338.9|10333.9|10327.9|10322.9|147
1741357500000|2025-03-07 14:25:00|10329.4|10324.4|10329.2|10324.2|10333.7|10328.7|10328.4|10323.4|75
1741357800000|2025-03-07 14:30:00|10329.4|10324.4|10328.5|10323.5|10330.2|10325.2|10324.2|10319.2|201
1741358100000|2025-03-07 14:35:00|10328.2|10323.2|10327.1|10322.1|10328.7|10323.7|10320.2|10315.2|154
1741358400000|2025-03-07 14:40:00|10326.4|10321.4|10332|10327|10332.7|10327.7|10325.9|10320.9|230
1741358700000|2025-03-07 14:45:00|10332.2|10327.2|10339.2|10334.2|10342.8|10337.8|10332|10327|239
1741359000000|2025-03-07 14:50:00|10339.4|10334.4|10339.2|10334.2|10341.9|10336.9|10334.2|10329.2|145
1741359300000|2025-03-07 14:55:00|10338.9|10333.9|10341.4|10336.4|10344.7|10339.7|10337.7|10332.7|134
1741359600000|2025-03-07 15:00:00|10341.2|10336.2|10341.2|10336.2|10345.7|10340.7|10337.2|10332.2|465
1741359900000|2025-03-07 15:05:00|10340.9|10335.9|10344.2|10339.2|10348.5|10343.5|10339.2|10334.2|526
1741360200000|2025-03-07 15:10:00|10344.4|10339.4|10341.7|10336.7|10347.4|10342.4|10340|10335|400
1741360500000|2025-03-07 15:15:00|10341.9|10336.9|10337.4|10332.4|10342.2|10337.2|10333.9|10328.9|432
1741360800000|2025-03-07 15:20:00|10337.6|10332.6|10343.9|10338.9|10343.9|10338.9|10336.9|10331.9|447
1741361100000|2025-03-07 15:25:00|10343.6|10338.6|10343.9|10338.9|10346.9|10341.9|10341.9|10336.9|350
1741361400000|2025-03-07 15:30:00|10343.4|10338.4|10347.6|10342.6|10347.6|10342.6|10342.9|10337.9|404
1741361700000|2025-03-07 15:35:00|10347.4|10342.4|10348.9|10343.9|10350.4|10345.4|10345.1|10340.1|465
1741362000000|2025-03-07 15:40:00|10349.3|10344.3|10349.8|10344.8|10353.4|10348.4|10348.9|10343.9|482
1741362300000|2025-03-07 15:45:00|10349.6|10344.6|10331.4|10326.4|10350.9|10345.9|10323.1|10318.1|771
1741362600000|2025-03-07 15:50:00|10331.6|10326.6|10335.6|10330.6|10341.9|10336.9|10329.9|10324.9|336
1741362900000|2025-03-07 15:55:00|10335.4|10330.4|10333.2|10328.2|10337.1|10332.1|10331.9|10326.9|157
1741363200000|2025-03-07 16:00:00|10332.9|10327.9|10336.2|10331.2|10337.4|10332.4|10330.4|10325.4|132
1741363500000|2025-03-07 16:05:00|10335.9|10330.9|10344.4|10339.4|10344.7|10339.7|10335.4|10330.4|71
1741363800000|2025-03-07 16:10:00|10344|10339|10337|10332|10344.1|10339.1|10336.7|10331.7|98
1741364100000|2025-03-07 16:15:00|10337.2|10332.2|10338.4|10333.4|10340.2|10335.2|10336.9|10331.9|54
1741364400000|2025-03-07 16:20:00|10338.2|10333.2|10340.5|10335.5|10340.5|10335.5|10333.4|10328.4|69
1741364700000|2025-03-07 16:25:00|10340.7|10335.7|10345.9|10340.9|10346|10341|10339.7|10334.7|109
1741365000000|2025-03-07 16:30:00|10346.2|10341.2|10348.9|10343.9|10352.7|10347.7|10346|10341|204
1741365300000|2025-03-07 16:35:00|10348.7|10343.7|10344.9|10339.9|10348.9|10343.9|10341.9|10336.9|55
1741365600000|2025-03-07 16:40:00|10344.4|10339.4|10340.7|10335.7|10346.9|10341.9|10340.4|10335.4|80
1741365900000|2025-03-07 16:45:00|10340.4|10335.4|10339.9|10334.9|10341.9|10336.9|10338.4|10333.4|103
1741366200000|2025-03-07 16:50:00|10340.2|10335.2|10338.9|10333.9|10342.4|10337.4|10338.4|10333.4|74
1741366500000|2025-03-07 16:55:00|10339.4|10334.4|10336.4|10331.4|10340.4|10335.4|10336.4|10331.4|48
1741366800000|2025-03-07 17:00:00|10335.9|10330.9|10339.6|10334.6|10340.2|10335.2|10331.9|10326.9|193
1741367100000|2025-03-07 17:05:00|10339.2|10334.2|10340.7|10335.7|10344.4|10339.4|10336.2|10331.2|219
1741367400000|2025-03-07 17:10:00|10341.2|10336.2|10340.9|10335.9|10344.9|10339.9|10339.9|10334.9|114
1741367700000|2025-03-07 17:15:00|10341.2|10336.2|10349.9|10344.9|10353.4|10348.4|10341.2|10336.2|160
1741368000000|2025-03-07 17:20:00|10350.2|10345.2|10347.2|10342.2|10351.7|10346.7|10346.4|10341.4|76
1741368300000|2025-03-07 17:25:00|10347.1|10342.1|10346.2|10341.2|10347.7|10342.7|10344.6|10339.6|69
1741368600000|2025-03-07 17:30:00|10346.4|10341.4|10348.4|10343.4|10353.2|10348.2|10346.1|10341.1|179
1741368900000|2025-03-07 17:35:00|10348.7|10343.7|10351.7|10346.7|10353|10348|10347.2|10342.2|56
1741369200000|2025-03-07 17:40:00|10351.9|10346.9|10356.7|10351.7|10357.2|10352.2|10351.7|10346.7|123
1741369500000|2025-03-07 17:45:00|10357.2|10352.2|10358.7|10353.7|10360.5|10355.5|10357.2|10352.2|55
1741369800000|2025-03-07 17:50:00|10359.2|10354.2|10357.9|10352.9|10360.7|10355.7|10356.4|10351.4|105
1741370100000|2025-03-07 17:55:00|10358|10353|10352.2|10347.2|10359.2|10354.2|10352.1|10347.1|79
1741370400000|2025-03-07 18:00:00|10352.1|10347.1|10359.4|10354.4|10359.6|10354.6|10351.6|10346.6|69
1741370700000|2025-03-07 18:05:00|10359.6|10354.6|10361.7|10356.7|10362.2|10357.2|10359.4|10354.4|115
1741371000000|2025-03-07 18:10:00|10361.9|10356.9|10362.7|10357.7|10364.2|10359.2|10359.7|10354.7|102
1741371300000|2025-03-07 18:15:00|10362.9|10357.9|10364.2|10359.2|10367.7|10362.7|10362.9|10357.9|102
1741371600000|2025-03-07 18:20:00|10363.9|10358.9|10360.4|10355.4|10365.2|10360.2|10360.2|10355.2|86
1741371900000|2025-03-07 18:25:00|10360.7|10355.7|10363.2|10358.2|10365.7|10360.7|10360.6|10355.6|59
1741372200000|2025-03-07 18:30:00|10363.1|10358.1|10365.4|10360.4|10365.4|10360.4|10361.2|10356.2|97
1741372500000|2025-03-07 18:35:00|10365.6|10360.6|10364.7|10359.7|10367.2|10362.2|10363.1|10358.1|53
1741372800000|2025-03-07 18:40:00|10364.4|10359.4|10358.6|10353.6|10365.4|10360.4|10358.6|10353.6|47
1741373100000|2025-03-07 18:45:00|10358.7|10353.7|10360.4|10355.4|10362.2|10357.2|10357.7|10352.7|37
1741373400000|2025-03-07 18:50:00|10360.7|10355.7|10356.9|10351.9|10360.7|10355.7|10356.2|10351.2|40
1741373700000|2025-03-07 18:55:00|10356.7|10351.7|10357.4|10352.4|10358.2|10353.2|10355.7|10350.7|33
1741374000000|2025-03-07 19:00:00|10357.6|10352.6|10360.4|10355.4|10361.9|10356.9|10356.9|10351.9|49
1741374300000|2025-03-07 19:05:00|10360.7|10355.7|10357.2|10352.2|10360.9|10355.9|10357.2|10352.2|45
1741374600000|2025-03-07 19:10:00|10357.4|10352.4|10360.1|10355.1|10360.7|10355.7|10356.6|10351.6|41
1741374900000|2025-03-07 19:15:00|10359.9|10354.9|10358.1|10353.1|10360.7|10355.7|10358.1|10353.1|75
1741375200000|2025-03-07 19:20:00|10357.9|10352.9|10358.4|10353.4|10358.7|10353.7|10356.7|10351.7|49
1741375500000|2025-03-07 19:25:00|10358.7|10353.7|10358.9|10353.9|10359.7|10354.7|10356.4|10351.4|29
1741375800000|2025-03-07 19:30:00|10359.2|10354.2|10355|10350|10359.9|10354.9|10354.5|10349.5|42
1741376100000|2025-03-07 19:35:00|10354.9|10349.9|10357.4|10352.4|10357.9|10352.9|10354.9|10349.9|31
1741376400000|2025-03-07 19:40:00|10357.7|10352.7|10355.9|10350.9|10357.9|10352.9|10355.2|10350.2|63
1741376700000|2025-03-07 19:45:00|10355.7|10350.7|10356.9|10351.9|10356.9|10351.9|10353.9|10348.9|57
1741377000000|2025-03-07 19:50:00|10356.4|10351.4|10355.2|10350.2|10356.4|10351.4|10353.5|10348.5|62
1741377300000|2025-03-07 19:55:00|10355.4|10350.4|10353.9|10348.9|10355.4|10350.4|10353.4|10348.4|296
1741377600000|2025-03-07 20:00:00|10354.2|10349.2|10353.9|10348.9|10354.6|10349.6|10351.6|10346.6|64
1741377900000|2025-03-07 20:05:00|10354.4|10349.4|10354.6|10349.6|10355.9|10350.9|10352.6|10347.6|35
1741378200000|2025-03-07 20:10:00|10354.9|10349.9|10353.9|10348.9|10355.9|10350.9|10353.9|10348.9|12
1741378500000|2025-03-07 20:15:00|10354.1|10349.1|10351.9|10346.9|10354.9|10349.9|10351.9|10346.9|28
1741378800000|2025-03-07 20:20:00|10351.8|10346.8|10351.4|10346.4|10352.9|10347.9|10351.3|10346.3|20
1741379100000|2025-03-07 20:25:00|10351.3|10346.3|10350.9|10345.9|10353.4|10348.4|10350.8|10345.8|20
1741379400000|2025-03-07 20:30:00|10351.3|10346.3|10350.9|10345.9|10352.4|10347.4|10350.4|10345.4|25
1741379700000|2025-03-07 20:35:00|10350.8|10345.8|10350.3|10345.3|10351.4|10346.4|10349.8|10344.8|34
1741380000000|2025-03-07 20:40:00|10350.4|10345.4|10352.3|10347.3|10352.3|10347.3|10350.1|10345.1|15
1741380300000|2025-03-07 20:45:00|10352.1|10347.1|10352.8|10347.8|10353.1|10348.1|10351.3|10346.3|19
1741380600000|2025-03-07 20:50:00|10353.1|10348.1|10352.1|10347.1|10353.6|10348.6|10351.6|10346.6|78
1741380900000|2025-03-07 20:55:00|10351.6|10346.6|10350.6|10345.6|10352.1|10347.1|10348.8|10343.8|82
1741381200000|2025-03-07 21:00:00|10350.3|10345.3|10350.4|10345.4|10351.1|10346.1|10349.6|10344.6|22
1741381500000|2025-03-07 21:05:00|10350.6|10345.6|10347.1|10342.1|10350.6|10345.6|10346.9|10341.9|15
1741381800000|2025-03-07 21:10:00|10346.8|10341.8|10347.6|10342.6|10348.1|10343.1|10346.1|10341.1|10
1741382100000|2025-03-07 21:15:00|10347.3|10342.3|10348.8|10343.8|10348.8|10343.8|10347.1|10342.1|31
1741382400000|2025-03-07 21:20:00|10348.6|10343.6|10349.4|10344.4|10350|10345|10348.4|10343.4|22
1741382700000|2025-03-07 21:25:00|10349.6|10344.6|10354.1|10349.1|10354.8|10349.8|10349.6|10344.6|18
1741383000000|2025-03-07 21:30:00|10354.3|10349.3|10354.6|10349.6|10354.6|10349.6|10354.1|10349.1|14
1741383300000|2025-03-07 21:35:00|10354.1|10349.1|10356.1|10351.1|10356.1|10351.1|10354.1|10349.1|15
1741383600000|2025-03-07 21:40:00|10356.3|10351.3|10357.9|10352.9|10358.1|10353.1|10355.6|10350.6|17
1741383900000|2025-03-07 21:45:00|10358.1|10353.1|10358.4|10353.4|10358.6|10353.6|10358.1|10353.1|3
1741384200000|2025-03-07 21:50:00|10358.3|10353.3|10357.4|10352.4|10358.6|10353.6|10356.6|10351.6|10
1741384500000|2025-03-07 21:55:00|10357.6|10352.6|10360.1|10351.1|10360.1|10355.1|10357.1|10351.1|57
1741557600000|2025-03-09 22:00:00|10355.9|10350.9|10350.2|10345.2|10356.2|10351.2|10349.2|10344.2|35
1741557900000|2025-03-09 22:05:00|10350.4|10345.4|10341.1|10336.1|10350.4|10345.4|10339.2|10334.2|10
1741558200000|2025-03-09 22:10:00|10340.4|10335.4|10341.6|10336.6|10342.2|10337.2|10338.4|10333.4|13
1741558500000|2025-03-09 22:15:00|10342.1|10337.1|10347.6|10342.6|10347.6|10342.6|10341.9|10336.9|5
1741558800000|2025-03-09 22:20:00|10348.6|10343.6|10344.4|10339.4|10350.4|10345.4|10344.1|10339.1|3
1741559100000|2025-03-09 22:25:00|10344.1|10339.1|10346.9|10341.9|10347.3|10342.3|10342.9|10337.9|3
1741559400000|2025-03-09 22:30:00|10347.1|10342.1|10342.2|10337.2|10347.3|10342.3|10342.2|10337.2|1
1741559700000|2025-03-09 22:35:00|10342.1|10337.1|10341.7|10336.7|10342.2|10337.2|10340.9|10335.9|9
1741560000000|2025-03-09 22:40:00|10341.4|10336.4|10346.4|10341.4|10347.7|10342.7|10341.2|10336.2|8
1741560300000|2025-03-09 22:45:00|10346.6|10341.6|10344.7|10339.7|10348.1|10343.1|10343.6|10338.6|6
1741560600000|2025-03-09 22:50:00|10344.6|10339.6|10344.6|10339.6|10346.6|10341.6|10342.2|10337.2|2
1741560900000|2025-03-09 22:55:00|10344.7|10339.7|10343.4|10338.4|10344.7|10339.7|10342.7|10337.7|0
1741561200000|2025-03-09 23:00:00|10343.2|10338.2|10342.7|10337.7|10344.4|10339.4|10338.4|10333.4|34
1741561500000|2025-03-09 23:05:00|10342.2|10337.2|10342.2|10337.2|10343.2|10338.2|10339.4|10334.4|4
1741561800000|2025-03-09 23:10:00|10342.4|10337.4|10335.6|10330.6|10342.7|10337.7|10335.4|10330.4|27
1741562100000|2025-03-09 23:15:00|10335.4|10330.4|10333.4|10328.4|10335.4|10330.4|10331.9|10326.9|18
1741562400000|2025-03-09 23:20:00|10333.1|10328.1|10334.4|10329.4|10334.9|10329.9|10331.6|10326.6|5
1741562700000|2025-03-09 23:25:00|10334.6|10329.6|10335.2|10330.2|10335.4|10330.4|10333.1|10328.1|6
1741563000000|2025-03-09 23:30:00|10335.4|10330.4|10336.2|10331.2|10339.4|10334.4|10335.4|10330.4|12
1741563300000|2025-03-09 23:35:00|10336.4|10331.4|10337.4|10332.4|10337.6|10332.6|10335.6|10330.6|5
1741563600000|2025-03-09 23:40:00|10337.7|10332.7|10336.9|10331.9|10338.4|10333.4|10336.9|10331.9|3
1741563900000|2025-03-09 23:45:00|10337.1|10332.1|10335.9|10330.9|10337.1|10332.1|10334.1|10329.1|30
1741564200000|2025-03-09 23:50:00|10335.7|10330.7|10337.6|10332.6|10338.1|10333.1|10335.6|10330.6|12
1741564500000|2025-03-09 23:55:00|10337.4|10332.4|10337.7|10332.7|10339.6|10334.6|10337.4|10332.4|2
1741564800000|2025-03-10 00:00:00|10337.6|10332.6|10338.7|10333.7|10340.6|10335.6|10336.2|10331.2|17
1741565100000|2025-03-10 00:05:00|10339.1|10334.1|10340.7|10335.7|10340.7|10335.7|10335.9|10330.9|24
1741565400000|2025-03-10 00:10:00|10340.9|10335.9|10338.9|10333.9|10340.9|10335.9|10338.4|10333.4|18
1741565700000|2025-03-10 00:15:00|10338.7|10333.7|10336.2|10331.2|10339.9|10334.9|10335.9|10330.9|5
1741566000000|2025-03-10 00:20:00|10336.1|10331.1|10334.9|10329.9|10336.1|10331.1|10334.2|10329.2|23
1741566300000|2025-03-10 00:25:00|10335.2|10330.2|10337.2|10332.2|10339.7|10334.7|10334.9|10329.9|41
1741566600000|2025-03-10 00:30:00|10336.9|10331.9|10336.2|10331.2|10338.2|10333.2|10335.7|10330.7|16
1741566900000|2025-03-10 00:35:00|10336.4|10331.4|10335.1|10330.1|10338.1|10333.1|10334.6|10329.6|3
1741567200000|2025-03-10 00:40:00|10334.7|10329.7|10332.4|10327.4|10335.6|10330.6|10330.1|10325.1|26
1741567500000|2025-03-10 00:45:00|10332.2|10327.2|10329.4|10324.4|10332.2|10327.2|10328.7|10323.7|29
1741567800000|2025-03-10 00:50:00|10329.7|10324.7|10331.1|10326.1|10332.2|10327.2|10329.6|10324.6|54
1741568100000|2025-03-10 00:55:00|10330.7|10325.7|10330.9|10325.9|10331.1|10326.1|10328.7|10323.7|26
1741568400000|2025-03-10 01:00:00|10331.1|10326.1|10328.3|10323.3|10331.1|10326.1|10325.6|10320.6|97
1741568700000|2025-03-10 01:05:00|10328.1|10323.1|10329.1|10324.1|10329.6|10324.6|10326.6|10321.6|44
1741569000000|2025-03-10 01:10:00|10329.3|10324.3|10329.6|10324.6|10330.4|10325.4|10328.6|10323.6|32
1741569300000|2025-03-10 01:15:00|10329.9|10324.9|10330.1|10325.1|10330.9|10325.9|10326.6|10321.6|70
1741569600000|2025-03-10 01:20:00|10329.1|10324.1|10327.6|10322.6|10330.1|10325.1|10327.3|10322.3|33
1741569900000|2025-03-10 01:25:00|10327.8|10322.8|10332.1|10327.1|10332.9|10327.9|10327.6|10322.6|26
1741570200000|2025-03-10 01:30:00|10332.3|10327.3|10330.4|10325.4|10333.1|10328.1|10330.1|10325.1|45
1741570500000|2025-03-10 01:35:00|10330.1|10325.1|10334.1|10329.1|10334.9|10329.9|10330.1|10325.1|18
1741570800000|2025-03-10 01:40:00|10333.9|10328.9|10335.9|10330.9|10336.8|10331.8|10333.9|10328.9|16
1741571100000|2025-03-10 01:45:00|10336.1|10331.1|10337.4|10332.4|10337.6|10332.6|10335.4|10330.4|8
1741571400000|2025-03-10 01:50:00|10337.9|10332.9|10338.4|10333.4|10338.9|10333.9|10336.9|10331.9|10
1741571700000|2025-03-10 01:55:00|10338.6|10333.6|10339.4|10334.4|10339.9|10334.9|10337.9|10332.9|15
1741572000000|2025-03-10 02:00:00|10339.9|10334.9|10338.4|10333.4|10339.9|10334.9|10337.4|10332.4|12
1741572300000|2025-03-10 02:05:00|10338.6|10333.6|10341.4|10336.4|10342.4|10337.4|10338.6|10333.6|18
1741572600000|2025-03-10 02:10:00|10341.9|10336.9|10343.4|10338.4|10344.9|10339.9|10341.9|10336.9|11
1741572900000|2025-03-10 02:15:00|10342.9|10337.9|10344.6|10339.6|10344.9|10339.9|10342.4|10337.4|12
1741573200000|2025-03-10 02:20:00|10344.4|10339.4|10343.4|10338.4|10345.2|10340.2|10343.4|10338.4|35
1741573500000|2025-03-10 02:25:00|10343.7|10338.7|10344.9|10339.9|10344.9|10339.9|10343.1|10338.1|1
1741573800000|2025-03-10 02:30:00|10344.6|10339.6|10343.6|10338.6|10346.1|10341.1|10343.6|10338.6|5
1741574100000|2025-03-10 02:35:00|10344.1|10339.1|10344.6|10339.6|10345.1|10340.1|10343.6|10338.6|13
1741574400000|2025-03-10 02:40:00|10344.9|10339.9|10348.6|10343.6|10349.1|10344.1|10344.4|10339.4|31
1741574700000|2025-03-10 02:45:00|10348.7|10343.7|10352.4|10347.4|10352.4|10347.4|10348.7|10343.7|17
1741575000000|2025-03-10 02:50:00|10352.2|10347.2|10351.1|10346.1|10352.6|10347.6|10350.9|10345.9|39
1741575300000|2025-03-10 02:55:00|10351.2|10346.2|10353.1|10348.1|10354.1|10349.1|10351.2|10346.2|20
1741575600000|2025-03-10 03:00:00|10353.2|10348.2|10353.9|10348.9|10354.4|10349.4|10352.6|10347.6|51
1741575900000|2025-03-10 03:05:00|10354.1|10349.1|10353.6|10348.6|10354.4|10349.4|10352.4|10347.4|11
1741576200000|2025-03-10 03:10:00|10353.4|10348.4|10353.6|10348.6|10354.6|10349.6|10353.1|10348.1|17
1741576500000|2025-03-10 03:15:00|10353.9|10348.9|10353.1|10348.1|10354.9|10349.9|10352.6|10347.6|10
1741576800000|2025-03-10 03:20:00|10353.4|10348.4|10356.6|10351.6|10356.6|10351.6|10353.1|10348.1|11
1741577100000|2025-03-10 03:25:00|10356.1|10351.1|10356.1|10351.1|10356.1|10351.1|10354.3|10349.3|6
1741577400000|2025-03-10 03:30:00|10355.9|10350.9|10356.1|10351.1|10356.1|10351.1|10354.6|10349.6|10
1741577700000|2025-03-10 03:35:00|10355.9|10350.9|10355.1|10350.1|10357.3|10352.3|10354.9|10349.9|38
1741578000000|2025-03-10 03:40:00|10355.3|10350.3|10355.3|10350.3|10357.3|10352.3|10354.9|10349.9|21
1741578300000|2025-03-10 03:45:00|10354.9|10349.9|10353.6|10348.6|10355.4|10350.4|10353.4|10348.4|8
1741578600000|2025-03-10 03:50:00|10353.8|10348.8|10354.3|10349.3|10354.8|10349.8|10353|10348|15
1741578900000|2025-03-10 03:55:00|10354.5|10349.5|10357.3|10352.3|10358.8|10353.8|10354.3|10349.3|43
1741579200000|2025-03-10 04:00:00|10357.5|10352.5|10354.1|10349.1|10357.8|10352.8|10354.1|10349.1|172
1741579500000|2025-03-10 04:05:00|10353.8|10348.8|10355.1|10350.1|10356.3|10351.3|10353.8|10348.8|16
1741579800000|2025-03-10 04:10:00|10354.8|10349.8|10353.8|10348.8|10355.1|10350.1|10353.1|10348.1|20
1741580100000|2025-03-10 04:15:00|10353.5|10348.5|10353.5|10348.5|10353.8|10348.8|10352.3|10347.3|8
1741580400000|2025-03-10 04:20:00|10353.6|10348.6|10353.5|10348.5|10353.8|10348.8|10352.8|10347.8|5
1741580700000|2025-03-10 04:25:00|10353.3|10348.3|10353|10348|10353.3|10348.3|10352|10347|5
1741581000000|2025-03-10 04:30:00|10353.3|10348.3|10354.5|10349.5|10354.5|10349.5|10352.8|10347.8|9
1741581300000|2025-03-10 04:35:00|10354.3|10349.3|10354|10349|10356.3|10351.3|10354|10349|3
1741581600000|2025-03-10 04:40:00|10353.8|10348.8|10354.3|10349.3|10354.3|10349.3|10352.6|10347.6|3
1741581900000|2025-03-10 04:45:00|10354.5|10349.5|10354.5|10349.5|10355|10350|10353.8|10348.8|3
1741582200000|2025-03-10 04:50:00|10354.6|10349.6|10356.3|10351.3|10356.8|10351.8|10354.5|10349.5|22
1741582500000|2025-03-10 04:55:00|10356.5|10351.5|10357.5|10352.5|10357.8|10352.8|10355.8|10350.8|22
1741582800000|2025-03-10 05:00:00|10357.8|10352.8|10359.3|10354.3|10359.5|10354.5|10356.8|10351.8|62
1741583100000|2025-03-10 05:05:00|10359.5|10354.5|10358.8|10353.8|10360.3|10355.3|10358.1|10353.1|41
1741583400000|2025-03-10 05:10:00|10359.3|10354.3|10357.6|10352.6|10359.3|10354.3|10356.5|10351.5|52
1741583700000|2025-03-10 05:15:00|10357.5|10352.5|10359.6|10354.6|10359.6|10354.6|10357.5|10352.5|98
1741584000000|2025-03-10 05:20:00|10359.3|10354.3|10359.3|10354.3|10359.6|10354.6|10358.3|10353.3|95
1741584300000|2025-03-10 05:25:00|10358.8|10353.8|10358.3|10353.3|10359.6|10354.6|10357.3|10352.3|34
1741584600000|2025-03-10 05:30:00|10358.6|10353.6|10356.3|10351.3|10359|10354|10356.3|10351.3|55
1741584900000|2025-03-10 05:35:00|10356.5|10351.5|10355.5|10350.5|10357.5|10352.5|10354.8|10349.8|16
1741585200000|2025-03-10 05:40:00|10355.6|10350.6|10355.1|10350.1|10356.3|10351.3|10355|10350|13
1741585500000|2025-03-10 05:45:00|10355|10350|10356.1|10351.1|10356.1|10351.1|10354|10349|7
1741585800000|2025-03-10 05:50:00|10356.3|10351.3|10355.8|10350.8|10358.3|10353.3|10355.8|10350.8|6
1741586100000|2025-03-10 05:55:00|10356|10351|10353.3|10348.3|10356.5|10351.5|10353.3|10348.3|12
1741586400000|2025-03-10 06:00:00|10353.5|10348.5|10354|10349|10354|10349|10352.3|10347.3|8
1741586700000|2025-03-10 06:05:00|10353.7|10348.7|10350.5|10345.5|10353.7|10348.7|10350.5|10345.5|7
1741587000000|2025-03-10 06:10:00|10350.8|10345.8|10350.3|10345.3|10351.1|10346.1|10349|10344|9
1741587300000|2025-03-10 06:15:00|10349.8|10344.8|10348.3|10343.3|10349.8|10344.8|10346.3|10341.3|12
1741587600000|2025-03-10 06:20:00|10348.5|10343.5|10350.8|10345.8|10351.1|10346.1|10347.3|10342.3|7
1741587900000|2025-03-10 06:25:00|10351.1|10346.1|10347.8|10342.8|10351.1|10346.1|10347.3|10342.3|16
1741588200000|2025-03-10 06:30:00|10347.6|10342.6|10350|10345|10350|10345|10347.1|10342.1|8
1741588500000|2025-03-10 06:35:00|10349.8|10344.8|10350|10345|10350.3|10345.3|10347.5|10342.5|14
1741588800000|2025-03-10 06:40:00|10350.3|10345.3|10350.5|10345.5|10353|10348|10350|10345|11
1741589100000|2025-03-10 06:45:00|10350.8|10345.8|10353.5|10348.5|10354|10349|10350.3|10345.3|34
1741589400000|2025-03-10 06:50:00|10353.3|10348.3|10353.5|10348.5|10355.5|10350.5|10353|10348|36
1741589700000|2025-03-10 06:55:00|10353.2|10348.2|10353.3|10348.3|10355.5|10350.5|10352.7|10347.7|22
1741590000000|2025-03-10 07:00:00|10352.8|10347.8|10351.5|10346.5|10356.5|10351.5|10350.3|10345.3|31
1741590300000|2025-03-10 07:05:00|10352|10347|10355|10350|10355|10350|10349.5|10344.5|34
1741590600000|2025-03-10 07:10:00|10355.2|10350.2|10353|10348|10355.5|10350.5|10352.7|10347.7|29
1741590900000|2025-03-10 07:15:00|10353.2|10348.2|10353.7|10348.7|10355|10350|10352.2|10347.2|24
1741591200000|2025-03-10 07:20:00|10354|10349|10357.2|10352.2|10358|10353|10354|10349|15
1741591500000|2025-03-10 07:25:00|10357.5|10352.5|10355.2|10350.2|10357.7|10352.7|10354.7|10349.7|10
1741591800000|2025-03-10 07:30:00|10355.5|10350.5|10354.2|10349.2|10357.5|10352.5|10352|10347|20
1741592100000|2025-03-10 07:35:00|10354.5|10349.5|10356.5|10351.5|10358|10353|10354|10349|20
1741592400000|2025-03-10 07:40:00|10356.7|10351.7|10352.2|10347.2|10357.2|10352.2|10352|10347|19
1741592700000|2025-03-10 07:45:00|10351.7|10346.7|10362.7|10357.7|10363|10358|10351|10346|40
1741593000000|2025-03-10 07:50:00|10362.8|10357.8|10361.8|10356.8|10364.8|10359.8|10361.2|10356.2|65
1741593300000|2025-03-10 07:55:00|10361.5|10356.5|10361.8|10356.8|10369.5|10364.5|10360.8|10355.8|133
1741593600000|2025-03-10 08:00:00|10361.6|10356.6|10362.3|10357.3|10364.8|10359.8|10360.5|10355.5|82
1741593900000|2025-03-10 08:05:00|10362|10357|10365.2|10360.2|10366|10361|10361.8|10356.8|62
1741594200000|2025-03-10 08:10:00|10365.5|10360.5|10369.5|10364.5|10371.2|10366.2|10365.2|10360.2|81
1741594500000|2025-03-10 08:15:00|10369.2|10364.2|10366.7|10361.7|10370|10365|10366.2|10361.2|31
1741594800000|2025-03-10 08:20:00|10366.5|10361.5|10368.7|10363.7|10369.5|10364.5|10365.7|10360.7|48
1741595100000|2025-03-10 08:25:00|10368.2|10363.2|10364.2|10359.2|10368.5|10363.5|10363.5|10358.5|61
1741595400000|2025-03-10 08:30:00|10363.5|10358.5|10361.5|10356.5|10364.2|10359.2|10361|10356|60
1741595700000|2025-03-10 08:35:00|10361.2|10356.2|10362.3|10357.3|10364.3|10359.3|10360.5|10355.5|40
1741596000000|2025-03-10 08:40:00|10362.5|10357.5|10363.8|10358.8|10365.8|10360.8|10360.8|10355.8|32
1741596300000|2025-03-10 08:45:00|10364|10359|10366.3|10361.3|10366.5|10361.5|10363.3|10358.3|27
1741596600000|2025-03-10 08:50:00|10366.5|10361.5|10371.2|10366.2|10373|10368|10364|10359|72
1741596900000|2025-03-10 08:55:00|10371.5|10366.5|10370|10365|10372.5|10367.5|10368.5|10363.5|42
1741597200000|2025-03-10 09:00:00|10369.9|10364.9|10366.5|10361.5|10371|10366|10365.5|10360.5|41
1741597500000|2025-03-10 09:05:00|10366|10361|10369.5|10364.5|10369.5|10364.5|10364.8|10359.8|22
1741597800000|2025-03-10 09:10:00|10369.3|10364.3|10364.7|10359.7|10369.3|10364.3|10364.7|10359.7|55
1741598100000|2025-03-10 09:15:00|10364.5|10359.5|10357|10352|10364.8|10359.8|10356.3|10351.3|47
1741598400000|2025-03-10 09:20:00|10357.2|10352.2|10349.3|10344.3|10357.2|10352.2|10347.7|10342.7|87
1741598700000|2025-03-10 09:25:00|10349.5|10344.5|10349|10344|10349.5|10344.5|10345.2|10340.2|106
1741599000000|2025-03-10 09:30:00|10347.5|10342.5|10346.3|10341.3|10348|10343|10345.3|10340.3|69
1741599300000|2025-03-10 09:35:00|10346.8|10341.8|10344.8|10339.8|10348.8|10343.8|10342.8|10337.8|70
1741599600000|2025-03-10 09:40:00|10345.1|10340.1|10346.3|10341.3|10347.8|10342.8|10345.1|10340.1|73
1741599900000|2025-03-10 09:45:00|10346.6|10341.6|10337.8|10332.8|10346.8|10341.8|10337.1|10332.1|169
1741600200000|2025-03-10 09:50:00|10338.1|10333.1|10339.6|10334.6|10340.3|10335.3|10337.1|10332.1|67
1741600500000|2025-03-10 09:55:00|10339.5|10334.5|10340.6|10335.6|10342.3|10337.3|10337.1|10332.1|63
1741600800000|2025-03-10 10:00:00|10340.5|10335.5|10339.9|10334.9|10342.5|10337.5|10335.6|10330.6|110
1741601100000|2025-03-10 10:05:00|10340|10335|10336.7|10331.7|10340.2|10335.2|10335.2|10330.2|95
1741601400000|2025-03-10 10:10:00|10336.9|10331.9|10335.2|10330.2|10340.7|10335.7|10335|10330|49
1741601700000|2025-03-10 10:15:00|10335.5|10330.5|10339.2|10334.2|10339.7|10334.7|10334.7|10329.7|40
1741602000000|2025-03-10 10:20:00|10339|10334|10333.2|10328.2|10340.2|10335.2|10332.9|10327.9|62
1741602300000|2025-03-10 10:25:00|10333.7|10328.7|10330.2|10325.2|10333.9|10328.9|10326.4|10321.4|142
1741602600000|2025-03-10 10:30:00|10330.4|10325.4|10331|10326|10332.2|10327.2|10327.9|10322.9|43
1741602900000|2025-03-10 10:35:00|10331.2|10326.2|10331.2|10326.2|10334|10329|10330|10325|31
1741603200000|2025-03-10 10:40:00|10331.4|10326.4|10334.2|10329.2|10335|10330|10330.5|10325.5|39
1741603500000|2025-03-10 10:45:00|10334|10329|10334.3|10329.3|10334.7|10329.7|10330.3|10325.3|91
1741603800000|2025-03-10 10:50:00|10334|10329|10331.5|10326.5|10335.8|10330.8|10331|10326|64
1741604100000|2025-03-10 10:55:00|10331.3|10326.3|10332.3|10327.3|10333.8|10328.8|10330.8|10325.8|51
1741604400000|2025-03-10 11:00:00|10332.5|10327.5|10351.3|10346.3|10353.2|10348.2|10331|10326|665
1741604700000|2025-03-10 11:05:00|10351.5|10346.5|10342|10337|10363.7|10358.7|10342|10337|683
1741605000000|2025-03-10 11:10:00|10341.5|10336.5|10346.2|10341.2|10346.7|10341.7|10341.2|10336.2|128
1741605300000|2025-03-10 11:15:00|10346.5|10341.5|10339|10334|10347.5|10342.5|10337|10332|219
1741605600000|2025-03-10 11:20:00|10338.9|10333.9|10337.2|10332.2|10340.5|10335.5|10337|10332|58
1741605900000|2025-03-10 11:25:00|10337|10332|10338.9|10333.9|10341|10336|10336|10331|49
1741606200000|2025-03-10 11:30:00|10338.7|10333.7|10339|10334|10341.2|10336.2|10338.2|10333.2|49
1741606500000|2025-03-10 11:35:00|10339.2|10334.2|10342|10337|10342.5|10337.5|10338.7|10333.7|35
1741606800000|2025-03-10 11:40:00|10342.2|10337.2|10339.5|10334.5|10343.2|10338.2|10337.7|10332.7|50
1741607100000|2025-03-10 11:45:00|10339.7|10334.7|10332.7|10327.7|10340.7|10335.7|10332.7|10327.7|89
1741607400000|2025-03-10 11:50:00|10333|10328|10335.3|10330.3|10336.7|10331.7|10332.5|10327.5|52
1741607700000|2025-03-10 11:55:00|10335|10330|10339.8|10334.8|10340.2|10335.2|10334.7|10329.7|53
1741608000000|2025-03-10 12:00:00|10340|10335|10341.5|10336.5|10342.5|10337.5|10337|10332|71
1741608300000|2025-03-10 12:05:00|10341.7|10336.7|10338.3|10333.3|10341.8|10336.8|10336.3|10331.3|31
1741608600000|2025-03-10 12:10:00|10338|10333|10339.3|10334.3|10342.3|10337.3|10338|10333|49
1741608900000|2025-03-10 12:15:00|10339.5|10334.5|10340|10335|10342.2|10337.2|10337.3|10332.3|41
1741609200000|2025-03-10 12:20:00|10339.7|10334.7|10338.7|10333.7|10341.7|10336.7|10336.7|10331.7|235
1741609500000|2025-03-10 12:25:00|10338.9|10333.9|10334.7|10329.7|10340.9|10335.9|10334.4|10329.4|56
1741609800000|2025-03-10 12:30:00|10335|10330|10332.4|10327.4|10336.4|10331.4|10331.4|10326.4|79
1741610100000|2025-03-10 12:35:00|10332.5|10327.5|10338|10333|10338|10333|10332.2|10327.2|71
1741610400000|2025-03-10 12:40:00|10337.9|10332.9|10335.7|10330.7|10339.5|10334.5|10335|10330|82
1741610700000|2025-03-10 12:45:00|10335.5|10330.5|10341.7|10336.7|10342|10337|10335.5|10330.5|86
1741611000000|2025-03-10 12:50:00|10341.5|10336.5|10342.2|10337.2|10342.7|10337.7|10339.7|10334.7|20
1741611300000|2025-03-10 12:55:00|10342.5|10337.5|10344.9|10339.9|10346.2|10341.2|10342.2|10337.2|35
1741611600000|2025-03-10 13:00:00|10344.7|10339.7|10348|10343|10348.2|10343.2|10344|10339|54
1741611900000|2025-03-10 13:05:00|10347.7|10342.7|10344.5|10339.5|10347.7|10342.7|10343.2|10338.2|39
1741612200000|2025-03-10 13:10:00|10344.2|10339.2|10341|10336|10344.2|10339.2|10338.5|10333.5|121
1741612500000|2025-03-10 13:15:00|10340.5|10335.5|10344|10339|10344.7|10339.7|10339|10334|48
1741612800000|2025-03-10 13:20:00|10343.7|10338.7|10340.7|10335.7|10344.7|10339.7|10340.7|10335.7|32
1741613100000|2025-03-10 13:25:00|10340.5|10335.5|10342|10337|10342.7|10337.7|10340.2|10335.2|21
1741613400000|2025-03-10 13:30:00|10342.3|10337.3|10344.5|10339.5|10345.2|10340.2|10341.5|10336.5|48
1741613700000|2025-03-10 13:35:00|10344.9|10339.9|10344.2|10339.2|10345.5|10340.5|10342.5|10337.5|54
1741614000000|2025-03-10 13:40:00|10344.5|10339.5|10346.5|10341.5|10348.2|10343.2|10342.7|10337.7|56
1741614300000|2025-03-10 13:45:00|10346.7|10341.7|10350|10345|10352|10347|10346.5|10341.5|96
1741614600000|2025-03-10 13:50:00|10349.5|10344.5|10351.2|10346.2|10352.2|10347.2|10349.5|10344.5|92
1741614900000|2025-03-10 13:55:00|10351|10346|10351.5|10346.5|10351.7|10346.7|10349.7|10344.7|82
1741615200000|2025-03-10 14:00:00|10351.2|10346.2|10352.7|10347.7|10353|10348|10349.5|10344.5|67
1741615500000|2025-03-10 14:05:00|10352.5|10347.5|10347.5|10342.5|10352.5|10347.5|10346|10341|131
1741615800000|2025-03-10 14:10:00|10348|10343|10348.5|10343.5|10348.5|10343.5|10341.7|10336.7|124
1741616100000|2025-03-10 14:15:00|10348.2|10343.2|10349.4|10344.4|10351.2|10346.2|10347.5|10342.5|65
1741616400000|2025-03-10 14:20:00|10349|10344|10347.5|10342.5|10352.2|10347.2|10347.2|10342.2|68
1741616700000|2025-03-10 14:25:00|10347.2|10342.2|10349|10344|10349.7|10344.7|10345|10340|57
1741617000000|2025-03-10 14:30:00|10348.7|10343.7|10350|10345|10350.7|10345.7|10347.2|10342.2|78
1741617300000|2025-03-10 14:35:00|10350.3|10345.3|10349|10344|10351.7|10346.7|10348.3|10343.3|189
1741617600000|2025-03-10 14:40:00|10349.3|10344.3|10343.8|10338.8|10349.7|10344.7|10342.5|10337.5|35
1741617900000|2025-03-10 14:45:00|10343.7|10338.7|10344.2|10339.2|10346|10341|10342.5|10337.5|112
1741618200000|2025-03-10 14:50:00|10344|10339|10344.2|10339.2|10344.8|10339.8|10342.7|10337.7|66
1741618500000|2025-03-10 14:55:00|10344|10339|10342|10337|10344|10339|10341.7|10336.7|38
1741618800000|2025-03-10 15:00:00|10342.2|10337.2|10348.8|10343.8|10348.8|10343.8|10340|10335|80
1741619100000|2025-03-10 15:05:00|10349|10344|10353.5|10348.5|10353.7|10348.7|10348|10343|54
1741619400000|2025-03-10 15:10:00|10353.3|10348.3|10351|10346|10353.5|10348.5|10351|10346|48
1741619700000|2025-03-10 15:15:00|10351.3|10346.3|10353.8|10348.8|10356.8|10351.8|10351|10346|267
1741620000000|2025-03-10 15:20:00|10353.5|10348.5|10353.3|10348.3|10354.3|10349.3|10351.8|10346.8|121
1741620300000|2025-03-10 15:25:00|10353|10348|10348.8|10343.8|10353.3|10348.3|10348.3|10343.3|52
1741620600000|2025-03-10 15:30:00|10348.5|10343.5|10356|10351|10356.3|10351.3|10347.8|10342.8|51
1741620900000|2025-03-10 15:35:00|10356.3|10351.3|10359.8|10354.8|10360|10355|10355.5|10350.5|63
1741621200000|2025-03-10 15:40:00|10359.5|10354.5|10362.7|10357.7|10364.3|10359.3|10358|10353|136
1741621500000|2025-03-10 15:45:00|10362.5|10357.5|10364|10359|10365|10360|10361.5|10356.5|89
1741621800000|2025-03-10 15:50:00|10363.7|10358.7|10358.5|10353.5|10363.7|10358.7|10358.5|10353.5|106
1741622100000|2025-03-10 15:55:00|10358|10353|10354.5|10349.5|10359|10354|10354.5|10349.5|86
1741622400000|2025-03-10 16:00:00|10355|10350|10354.5|10349.5|10355|10350|10352.5|10347.5|98
1741622700000|2025-03-10 16:05:00|10354.2|10349.2|10356|10351|10356.5|10351.5|10353.2|10348.2|29
1741623000000|2025-03-10 16:10:00|10356.2|10351.2|10354|10349|10357|10352|10353|10348|31
1741623300000|2025-03-10 16:15:00|10353.7|10348.7|10355.5|10350.5|10356.7|10351.7|10353|10348|74
1741623600000|2025-03-10 16:20:00|10355.2|10350.2|10355|10350|10356|10351|10352|10347|27
1741623900000|2025-03-10 16:25:00|10355.2|10350.2|10357.2|10352.2|10357.8|10352.8|10355.2|10350.2|35
1741624200000|2025-03-10 16:30:00|10357|10352|10353.8|10348.8|10357|10352|10353.5|10348.5|26
1741624500000|2025-03-10 16:35:00|10353.5|10348.5|10356.3|10351.3|10357|10352|10353|10348|30
1741624800000|2025-03-10 16:40:00|10356.8|10351.8|10358|10353|10358.8|10353.8|10356.5|10351.5|35
1741625100000|2025-03-10 16:45:00|10358.3|10353.3|10360.7|10355.7|10362.3|10357.3|10358.3|10353.3|50
1741625400000|2025-03-10 16:50:00|10360.8|10355.8|10360.2|10355.2|10362.7|10357.7|10359.5|10354.5|31
1741625700000|2025-03-10 16:55:00|10360|10355|10360|10355|10362.2|10357.2|10359.5|10354.5|52
1741626000000|2025-03-10 17:00:00|10360.5|10355.5|10360.3|10355.3|10363.2|10358.2|10359.8|10354.8|30
1741626300000|2025-03-10 17:05:00|10360.5|10355.5|10359|10354|10361|10356|10357|10352|36
1741626600000|2025-03-10 17:10:00|10358.8|10353.8|10356.7|10351.7|10358.8|10353.8|10355.5|10350.5|53
1741626900000|2025-03-10 17:15:00|10356.5|10351.5|10356|10351|10357.7|10352.7|10355.7|10350.7|50
1741627200000|2025-03-10 17:20:00|10356.3|10351.3|10354.8|10349.8|10358.8|10353.8|10354.7|10349.7|42
1741627500000|2025-03-10 17:25:00|10355|10350|10356.5|10351.5|10359|10354|10355|10350|286
1741627800000|2025-03-10 17:30:00|10356.7|10351.7|10352.7|10347.7|10357.7|10352.7|10352.2|10347.2|38
1741628100000|2025-03-10 17:35:00|10352.8|10347.8|10352.7|10347.7|10353.5|10348.5|10351|10346|34
1741628400000|2025-03-10 17:40:00|10352.5|10347.5|10353.7|10348.7|10353.7|10348.7|10351.5|10346.5|21
1741628700000|2025-03-10 17:45:00|10353.5|10348.5|10351.5|10346.5|10354|10349|10350|10345|53
1741629000000|2025-03-10 17:50:00|10351.7|10346.7|10360.5|10355.5|10360.9|10355.9|10351.7|10346.7|59
1741629300000|2025-03-10 17:55:00|10360.7|10355.7|10362.5|10357.5|10363.7|10358.7|10360.2|10355.2|36
1741629600000|2025-03-10 18:00:00|10362.9|10357.9|10367.2|10362.2|10369|10364|10362.9|10357.9|56
1741629900000|2025-03-10 18:05:00|10367|10362|10366.4|10361.4|10368.5|10363.5|10365.9|10360.9|43
1741630200000|2025-03-10 18:10:00|10366.2|10361.2|10367.9|10362.9|10367.9|10362.9|10360.2|10355.2|245
1741630500000|2025-03-10 18:15:00|10368.2|10363.2|10370.7|10365.7|10371.2|10366.2|10367.9|10362.9|91
1741630800000|2025-03-10 18:20:00|10370.4|10365.4|10371.2|10366.2|10371.2|10366.2|10368.9|10363.9|52
1741631100000|2025-03-10 18:25:00|10371.7|10366.7|10372.9|10367.9|10373.7|10368.7|10371.7|10366.7|132
1741631400000|2025-03-10 18:30:00|10373.2|10368.2|10372.2|10367.2|10373.9|10368.9|10371.9|10366.9|64
1741631700000|2025-03-10 18:35:00|10371.9|10366.9|10369.6|10364.6|10372.2|10367.2|10369.6|10364.6|47
1741632000000|2025-03-10 18:40:00|10369.1|10364.1|10368.9|10363.9|10369.9|10364.9|10368.4|10363.4|72
1741632300000|2025-03-10 18:45:00|10369.1|10364.1|10368.2|10363.2|10369.4|10364.4|10366.7|10361.7|95
1741632600000|2025-03-10 18:50:00|10368.4|10363.4|10368.4|10363.4|10368.9|10363.9|10366.2|10361.2|71
1741632900000|2025-03-10 18:55:00|10368.2|10363.2|10365.4|10360.4|10368.9|10363.9|10365.2|10360.2|542
1741633200000|2025-03-10 19:00:00|10365.7|10360.7|10370.2|10365.2|10370.9|10365.9|10365.7|10360.7|48
1741633500000|2025-03-10 19:05:00|10369.7|10364.7|10370.5|10365.5|10372.9|10367.9|10369.2|10364.2|48
1741633800000|2025-03-10 19:10:00|10370.7|10365.7|10370.2|10365.2|10371.7|10366.7|10369.4|10364.4|39
1741634100000|2025-03-10 19:15:00|10370.5|10365.5|10368.5|10363.5|10371|10366|10367|10362|56
1741634400000|2025-03-10 19:20:00|10368.7|10363.7|10367|10362|10369.7|10364.7|10366.7|10361.7|20
1741634700000|2025-03-10 19:25:00|10367.2|10362.2|10365.9|10360.9|10367.2|10362.2|10364.2|10359.2|55
1741635000000|2025-03-10 19:30:00|10365.7|10360.7|10368.9|10363.9|10368.9|10363.9|10365.7|10360.7|30
1741635300000|2025-03-10 19:35:00|10368.7|10363.7|10372.4|10367.4|10372.9|10367.9|10368.2|10363.2|81
1741635600000|2025-03-10 19:40:00|10372.1|10367.1|10368.2|10363.2|10372.9|10367.9|10367.6|10362.6|42
1741635900000|2025-03-10 19:45:00|10368.1|10363.1|10367.4|10362.4|10370.2|10365.2|10366.9|10361.9|40
1741636200000|2025-03-10 19:50:00|10367.9|10362.9|10366.2|10361.2|10367.9|10362.9|10365.2|10360.2|34
1741636500000|2025-03-10 19:55:00|10366.4|10361.4|10362.7|10357.7|10367.2|10362.2|10361.9|10356.9|82
1741636800000|2025-03-10 20:00:00|10362.9|10357.9|10363.1|10358.1|10363.4|10358.4|10359.4|10354.4|75
1741637100000|2025-03-10 20:05:00|10362.9|10357.9|10361.4|10356.4|10362.9|10357.9|10360.4|10355.4|10
1741637400000|2025-03-10 20:10:00|10361.6|10356.6|10363.4|10358.4|10363.9|10358.9|10361.4|10356.4|4
1741637700000|2025-03-10 20:15:00|10362.9|10357.9|10361.4|10356.4|10363.4|10358.4|10361.4|10356.4|6
1741638000000|2025-03-10 20:20:00|10361.9|10356.9|10364.9|10359.9|10365.1|10360.1|10361.9|10356.9|4
1741638300000|2025-03-10 20:25:00|10365.1|10360.1|10367.4|10362.4|10367.6|10362.6|10365.1|10360.1|5
1741638600000|2025-03-10 20:30:00|10367.3|10362.3|10366.9|10361.9|10368.1|10363.1|10366.9|10361.9|3
1741638900000|2025-03-10 20:35:00|10367.4|10362.4|10365.9|10360.9|10367.9|10362.9|10364.4|10359.4|17
1741639200000|2025-03-10 20:40:00|10365.6|10360.6|10364.2|10359.2|10365.9|10360.9|10364.1|10359.1|1
1741639500000|2025-03-10 20:45:00|10364.1|10359.1|10362.9|10357.9|10364.4|10359.4|10362.7|10357.7|9
1741639800000|2025-03-10 20:50:00|10362.7|10357.7|10362.4|10357.4|10363.9|10358.9|10362.4|10357.4|8
1741640100000|2025-03-10 20:55:00|10362.2|10357.2|10367|10358|10367|10358|10358.2|10353|19
1741651200000|2025-03-11 00:00:00|10354.6|10349.6|10351.1|10346.1|10355.6|10350.6|10350.6|10345.6|30
1741651500000|2025-03-11 00:05:00|10351.3|10346.3|10348.8|10343.8|10351.5|10346.5|10345.8|10340.8|23
1741651800000|2025-03-11 00:10:00|10348.6|10343.6|10348.8|10343.8|10350.3|10345.3|10347.8|10342.8|14
1741652100000|2025-03-11 00:15:00|10349.3|10344.3|10348.8|10343.8|10350.8|10345.8|10348|10343|10
1741652400000|2025-03-11 00:20:00|10349|10344|10348.3|10343.3|10349.3|10344.3|10347.5|10342.5|12
1741652700000|2025-03-11 00:25:00|10348.5|10343.5|10347.3|10342.3|10349.8|10344.8|10347.3|10342.3|12
1741653000000|2025-03-11 00:30:00|10347.5|10342.5|10349|10344|10349.5|10344.5|10346.8|10341.8|12
1741653300000|2025-03-11 00:35:00|10349.3|10344.3|10345.4|10340.4|10349.3|10344.3|10345.4|10340.4|17
1741653600000|2025-03-11 00:40:00|10345.1|10340.1|10345.4|10340.4|10346.9|10341.9|10343.4|10338.4|27
1741653900000|2025-03-11 00:45:00|10344.9|10339.9|10346.3|10341.3|10346.9|10341.9|10344.4|10339.4|14
1741654200000|2025-03-11 00:50:00|10346.1|10341.1|10344.4|10339.4|10346.1|10341.1|10341.9|10336.9|71
1741654500000|2025-03-11 00:55:00|10344.8|10339.8|10342.9|10337.9|10345.1|10340.1|10340.9|10335.9|36
1741654800000|2025-03-11 01:00:00|10342.8|10337.8|10347.6|10342.6|10348.1|10343.1|10342.3|10337.3|25
1741655100000|2025-03-11 01:05:00|10348.1|10343.1|10345.8|10340.8|10348.1|10343.1|10343.8|10338.8|25
1741655400000|2025-03-11 01:10:00|10346.1|10341.1|10345.1|10340.1|10346.6|10341.6|10343.8|10338.8|43
1741655700000|2025-03-11 01:15:00|10345.5|10340.5|10345.8|10340.8|10348.6|10343.6|10344.3|10339.3|15
1741656000000|2025-03-11 01:20:00|10345.6|10340.6|10346.1|10341.1|10347.1|10342.1|10344.6|10339.6|10
1741656300000|2025-03-11 01:25:00|10346.6|10341.6|10347.1|10342.1|10348.6|10343.6|10346.1|10341.1|8
1741656600000|2025-03-11 01:30:00|10346.6|10341.6|10350.1|10345.1|10350.1|10345.1|10346.3|10341.3|11
1741656900000|2025-03-11 01:35:00|10349.6|10344.6|10348.3|10343.3|10350.6|10345.6|10347.6|10342.6|6
1741657200000|2025-03-11 01:40:00|10348.1|10343.1|10342.1|10337.1|10348.1|10343.1|10341.4|10336.4|7
1741657500000|2025-03-11 01:45:00|10342.3|10337.3|10340.8|10335.8|10342.8|10337.8|10340.6|10335.6|14
1741657800000|2025-03-11 01:50:00|10340.6|10335.6|10340.8|10335.8|10341.6|10336.6|10340.1|10335.1|11
1741658100000|2025-03-11 01:55:00|10340.6|10335.6|10338.6|10333.6|10340.8|10335.8|10337.8|10332.8|25
1741658400000|2025-03-11 02:00:00|10338.3|10333.3|10338.8|10333.8|10340.3|10335.3|10338.3|10333.3|28
1741658700000|2025-03-11 02:05:00|10338.9|10333.9|10339.3|10334.3|10341.1|10336.1|10338.8|10333.8|37
1741659000000|2025-03-11 02:10:00|10339.1|10334.1|10338.8|10333.8|10340.3|10335.3|10338.1|10333.1|19
1741659300000|2025-03-11 02:15:00|10338.9|10333.9|10341.9|10336.9|10342.1|10337.1|10338.8|10333.8|55
1741659600000|2025-03-11 02:20:00|10342.1|10337.1|10341.8|10336.8|10343.3|10338.3|10340.9|10335.9|14
1741659900000|2025-03-11 02:25:00|10341.9|10336.9|10342.8|10337.8|10343.3|10338.3|10341.3|10336.3|1
1741660200000|2025-03-11 02:30:00|10342.6|10337.6|10344.8|10339.8|10345.3|10340.3|10342.4|10337.4|43
1741660500000|2025-03-11 02:35:00|10345.1|10340.1|10343.8|10338.8|10345.3|10340.3|10342.6|10337.6|1
1741660800000|2025-03-11 02:40:00|10343.6|10338.6|10344.3|10339.3|10344.8|10339.8|10342.1|10337.1|11
1741661100000|2025-03-11 02:45:00|10344.6|10339.6|10345.3|10340.3|10345.8|10340.8|10343.8|10338.8|10
1741661400000|2025-03-11 02:50:00|10345.1|10340.1|10341.6|10336.6|10345.1|10340.1|10341.6|10336.6|2
1741661700000|2025-03-11 02:55:00|10341.8|10336.8|10341.1|10336.1|10341.8|10336.8|10339.3|10334.3|20
1741662000000|2025-03-11 03:00:00|10340.8|10335.8|10341.3|10336.3|10341.3|10336.3|10339.8|10334.8|4
1741662300000|2025-03-11 03:05:00|10341.1|10336.1|10340.8|10335.8|10341.8|10336.8|10340.8|10335.8|14
1741662600000|2025-03-11 03:10:00|10341.1|10336.1|10341.6|10336.6|10341.6|10336.6|10339.3|10334.3|6
1741662900000|2025-03-11 03:15:00|10342.1|10337.1|10345.3|10340.3|10348.3|10343.3|10342.1|10337.1|51
1741663200000|2025-03-11 03:20:00|10345.6|10340.6|10343.6|10338.6|10346.3|10341.3|10343.6|10338.6|3
1741663500000|2025-03-11 03:25:00|10343.8|10338.8|10347.3|10342.3|10347.8|10342.8|10343.6|10338.6|12
1741663800000|2025-03-11 03:30:00|10347.8|10342.8|10345.8|10340.8|10347.8|10342.8|10345.3|10340.3|12
1741664100000|2025-03-11 03:35:00|10345.6|10340.6|10344.8|10339.8|10345.6|10340.6|10344.3|10339.3|56
1741664400000|2025-03-11 03:40:00|10344.6|10339.6|10344.8|10339.8|10345.8|10340.8|10344.6|10339.6|13
1741664700000|2025-03-11 03:45:00|10345.3|10340.3|10347.8|10342.8|10347.8|10342.8|10344.6|10339.6|10
1741665000000|2025-03-11 03:50:00|10347.6|10342.6|10346.8|10341.8|10348.1|10343.1|10346.3|10341.3|16
1741665300000|2025-03-11 03:55:00|10346.5|10341.5|10344.3|10339.3|10347|10342|10344.3|10339.3|7
1741665600000|2025-03-11 04:00:00|10344.8|10339.8|10346.3|10341.3|10346.3|10341.3|10344.3|10339.3|4
1741665900000|2025-03-11 04:05:00|10346.6|10341.6|10344.8|10339.8|10347|10342|10344.8|10339.8|8
1741666200000|2025-03-11 04:10:00|10345|10340|10343.8|10338.8|10345.3|10340.3|10343.3|10338.3|9
1741666500000|2025-03-11 04:15:00|10344|10339|10344.5|10339.5|10344.8|10339.8|10343.5|10338.5|22
1741666800000|2025-03-11 04:20:00|10344.3|10339.3|10344|10339|10346.3|10341.3|10344|10339|8
1741667100000|2025-03-11 04:25:00|10343.8|10338.8|10342.8|10337.8|10343.8|10338.8|10342.8|10337.8|3
1741667400000|2025-03-11 04:30:00|10342.5|10337.5|10341|10336|10342.5|10337.5|10340.5|10335.5|6
1741667700000|2025-03-11 04:35:00|10340.5|10335.5|10339.3|10334.3|10340.5|10335.5|10337.8|10332.8|26
1741668000000|2025-03-11 04:40:00|10339|10334|10341|10336|10341.8|10336.8|10339|10334|21
1741668300000|2025-03-11 04:45:00|10340.8|10335.8|10343.5|10338.5|10343.5|10338.5|10340.8|10335.8|13
1741668600000|2025-03-11 04:50:00|10343|10338|10342.6|10337.6|10343.8|10338.8|10342.3|10337.3|7
1741668900000|2025-03-11 04:55:00|10342.3|10337.3|10342.3|10337.3|10342.8|10337.8|10341|10336|4
1741669200000|2025-03-11 05:00:00|10342|10337|10342.8|10337.8|10343|10338|10341|10336|6
1741669500000|2025-03-11 05:05:00|10343|10338|10347.3|10342.3|10347.3|10342.3|10342.8|10337.8|25
1741669800000|2025-03-11 05:10:00|10346.8|10341.8|10348.5|10343.5|10349.5|10344.5|10346.5|10341.5|12
1741670100000|2025-03-11 05:15:00|10348.3|10343.3|10351.3|10346.3|10351.5|10346.5|10348.3|10343.3|14
1741670400000|2025-03-11 05:20:00|10351.8|10346.8|10352.3|10347.3|10353.8|10348.8|10351.3|10346.3|70
1741670700000|2025-03-11 05:25:00|10352.2|10347.2|10350.5|10345.5|10352.3|10347.3|10350.5|10345.5|18
1741671000000|2025-03-11 05:30:00|10350.7|10345.7|10349.3|10344.3|10350.7|10345.7|10348.3|10343.3|62
1741671300000|2025-03-11 05:35:00|10349.2|10344.2|10353.3|10348.3|10353.3|10348.3|10349|10344|22
1741671600000|2025-03-11 05:40:00|10353.5|10348.5|10357.3|10352.3|10357.3|10352.3|10353.3|10348.3|19
1741671900000|2025-03-11 05:45:00|10356.8|10351.8|10356.8|10351.8|10359.3|10354.3|10356.8|10351.8|19
1741672200000|2025-03-11 05:50:00|10356.3|10351.3|10359.2|10354.2|10359.8|10354.8|10355.5|10350.5|10
1741672500000|2025-03-11 05:55:00|10358.8|10353.8|10357.7|10352.7|10359.2|10354.2|10357.7|10352.7|21
1741672800000|2025-03-11 06:00:00|10357.5|10352.5|10357.5|10352.5|10359.2|10354.2|10356.5|10351.5|21
1741673100000|2025-03-11 06:05:00|10357.2|10352.2|10359|10354|10359|10354|10356.2|10351.2|11
1741673400000|2025-03-11 06:10:00|10359.2|10354.2|10358.2|10353.2|10360.5|10355.5|10358.2|10353.2|6
1741673700000|2025-03-11 06:15:00|10358|10353|10356|10351|10360.7|10355.7|10354.7|10349.7|43
1741674000000|2025-03-11 06:20:00|10355.5|10350.5|10343.2|10338.2|10355.5|10350.5|10339|10334|268
1741674300000|2025-03-11 06:25:00|10343.3|10338.3|10343.5|10338.5|10345.5|10340.5|10338.7|10333.7|65
1741674600000|2025-03-11 06:30:00|10343.3|10338.3|10337.3|10332.3|10343.3|10338.3|10332.5|10327.5|90
1741674900000|2025-03-11 06:35:00|10337.2|10332.2|10340.8|10335.8|10341.3|10336.3|10336.5|10331.5|37
1741675200000|2025-03-11 06:40:00|10340.7|10335.7|10339.2|10334.2|10341.8|10336.8|10338|10333|12
1741675500000|2025-03-11 06:45:00|10339|10334|10339.3|10334.3|10342.3|10337.3|10338.5|10333.5|38
1741675800000|2025-03-11 06:50:00|10339.5|10334.5|10343.3|10338.3|10343.3|10338.3|10339.2|10334.2|17
1741676100000|2025-03-11 06:55:00|10343.5|10338.5|10344.5|10339.5|10346|10341|10343.3|10338.3|8
1741676400000|2025-03-11 07:00:00|10344.8|10339.8|10343.2|10338.2|10345.3|10340.3|10340.8|10335.8|33
1741676700000|2025-03-11 07:05:00|10343|10338|10337.3|10332.3|10344.2|10339.2|10336.3|10331.3|26
1741677000000|2025-03-11 07:10:00|10337|10332|10332.5|10327.5|10337|10332|10331.8|10326.8|37
1741677300000|2025-03-11 07:15:00|10332.8|10327.8|10333.5|10328.5|10334.3|10329.3|10330.3|10325.3|68
1741677600000|2025-03-11 07:20:00|10333.7|10328.7|10327.2|10322.2|10334|10329|10327|10322|58
1741677900000|2025-03-11 07:25:00|10327.5|10322.5|10329.7|10324.7|10330.2|10325.2|10326|10321|37
1741678200000|2025-03-11 07:30:00|10330|10325|10330.2|10325.2|10330.7|10325.7|10327.7|10322.7|54
1741678500000|2025-03-11 07:35:00|10330.7|10325.7|10322.7|10317.7|10332.2|10327.2|10321.7|10316.7|66
1741678800000|2025-03-11 07:40:00|10322.5|10317.5|10314.5|10309.5|10324.2|10319.2|10312.5|10307.5|119
1741679100000|2025-03-11 07:45:00|10314.7|10309.7|10312.2|10307.2|10317|10312|10309.7|10304.7|144
1741679400000|2025-03-11 07:50:00|10311.7|10306.7|10313.7|10308.7|10314.7|10309.7|10310.2|10305.2|74
1741679700000|2025-03-11 07:55:00|10314.2|10309.2|10316.8|10311.8|10317.2|10312.2|10310|10305|86
1741680000000|2025-03-11 08:00:00|10317|10312|10318.3|10313.3|10319.5|10314.5|10316|10311|38
1741680300000|2025-03-11 08:05:00|10318.5|10313.5|10320|10315|10321|10316|10315.3|10310.3|65
1741680600000|2025-03-11 08:10:00|10320.3|10315.3|10314.2|10309.2|10322.5|10317.5|10313.7|10308.7|61
1741680900000|2025-03-11 08:15:00|10314.5|10309.5|10310.5|10305.5|10316.5|10311.5|10309.5|10304.5|64
1741681200000|2025-03-11 08:20:00|10310.7|10305.7|10311.5|10306.5|10312|10307|10308.2|10303.2|124
1741681500000|2025-03-11 08:25:00|10311.3|10306.3|10310|10305|10311.5|10306.5|10309|10304|63
1741681800000|2025-03-11 08:30:00|10310.5|10305.5|10313.8|10308.8|10316.5|10311.5|10310.5|10305.5|77
1741682100000|2025-03-11 08:35:00|10313.5|10308.5|10314|10309|10314.5|10309.5|10312.3|10307.3|57
1741682400000|2025-03-11 08:40:00|10313.8|10308.8|10313.5|10308.5|10317|10312|10313|10308|64
1741682700000|2025-03-11 08:45:00|10313.2|10308.2|10307.2|10302.2|10313.2|10308.2|10304|10299|109
1741683000000|2025-03-11 08:50:00|10307|10302|10302.2|10297.2|10307.7|10302.7|10302.2|10297.2|96
1741683300000|2025-03-11 08:55:00|10302.5|10297.5|10303.7|10298.7|10306.2|10301.2|10301.2|10296.2|75
1741683600000|2025-03-11 09:00:00|10304|10299|10301.5|10296.5|10304.7|10299.7|10301.2|10296.2|232
1741683900000|2025-03-11 09:05:00|10301.7|10296.7|10306.2|10301.2|10306.8|10301.8|10300.2|10295.2|75
1741684200000|2025-03-11 09:10:00|10306.5|10301.5|10308.7|10303.7|10309.5|10304.5|10305|10300|25
1741684500000|2025-03-11 09:15:00|10309|10304|10313.5|10308.5|10314.5|10309.5|10309|10304|30
1741684800000|2025-03-11 09:20:00|10313.2|10308.2|10312.2|10307.2|10313.7|10308.7|10309.7|10304.7|15
1741685100000|2025-03-11 09:25:00|10312.5|10307.5|10312.5|10307.5|10313|10308|10310.7|10305.7|33
1741685400000|2025-03-11 09:30:00|10312.8|10307.8|10310.2|10305.2|10314.5|10309.5|10310.2|10305.2|31
1741685700000|2025-03-11 09:35:00|10310.5|10305.5|10315.4|10310.4|10317.2|10312.2|10310.5|10305.5|29
1741686000000|2025-03-11 09:40:00|10315.5|10310.5|10314.7|10309.7|10318.4|10313.4|10313.9|10308.9|195
1741686300000|2025-03-11 09:45:00|10315|10310|10304.5|10299.5|10315.7|10310.7|10303.7|10298.7|100
1741686600000|2025-03-11 09:50:00|10304.7|10299.7|10304|10299|10306.5|10301.5|10302.2|10297.2|51
1741686900000|2025-03-11 09:55:00|10303.7|10298.7|10308.5|10303.5|10308.7|10303.7|10301.7|10296.7|81
1741687200000|2025-03-11 10:00:00|10308.7|10303.7|10316|10311|10316.5|10311.5|10308.7|10303.7|54
1741687500000|2025-03-11 10:05:00|10315.5|10310.5|10318.2|10313.2|10318.7|10313.7|10314.5|10309.5|42
1741687800000|2025-03-11 10:10:00|10318|10313|10318.5|10313.5|10323|10318|10318|10313|84
1741688100000|2025-03-11 10:15:00|10318.7|10313.7|10321.9|10316.9|10322.2|10317.2|10317.5|10312.5|25
1741688400000|2025-03-11 10:20:00|10322.2|10317.2|10325.4|10320.4|10327.4|10322.4|10321.9|10316.9|82
1741688700000|2025-03-11 10:25:00|10325.2|10320.2|10324.9|10319.9|10327.2|10322.2|10324.4|10319.4|37
1741689000000|2025-03-11 10:30:00|10325.2|10320.2|10329.4|10324.4|10330.7|10325.7|10324.9|10319.9|46
1741689300000|2025-03-11 10:35:00|10329.7|10324.7|10323.7|10318.7|10329.7|10324.7|10323.4|10318.4|40
1741689600000|2025-03-11 10:40:00|10323.4|10318.4|10326.4|10321.4|10326.9|10321.9|10322.7|10317.7|25
1741689900000|2025-03-11 10:45:00|10326.7|10321.7|10318.7|10313.7|10326.7|10321.7|10318.5|10313.5|31
1741690200000|2025-03-11 10:50:00|10319.2|10314.2|10320.9|10315.9|10322.2|10317.2|10318.7|10313.7|34
1741690500000|2025-03-11 10:55:00|10321|10316|10324.2|10319.2|10325.4|10320.4|10319.9|10314.9|31
1741690800000|2025-03-11 11:00:00|10324.4|10319.4|10328.7|10323.7|10328.7|10323.7|10324.4|10319.4|81
1741691100000|2025-03-11 11:05:00|10329.2|10324.2|10323.7|10318.7|10330.2|10325.2|10323.4|10318.4|30
1741691400000|2025-03-11 11:10:00|10323.4|10318.4|10328.2|10323.2|10328.2|10323.2|10323.4|10318.4|25
1741691700000|2025-03-11 11:15:00|10328.4|10323.4|10325.2|10320.2|10328.9|10323.9|10324.7|10319.7|14
1741692000000|2025-03-11 11:20:00|10324.9|10319.9|10324.2|10319.2|10325.4|10320.4|10321.9|10316.9|24
1741692300000|2025-03-11 11:25:00|10324.4|10319.4|10321.7|10316.7|10325.2|10320.2|10320.9|10315.9|43
1741692600000|2025-03-11 11:30:00|10321.9|10316.9|10321.4|10316.4|10322.9|10317.9|10320.4|10315.4|483
1741692900000|2025-03-11 11:35:00|10321.7|10316.7|10320.7|10315.7|10322.7|10317.7|10319.2|10314.2|24
1741693200000|2025-03-11 11:40:00|10320.9|10315.9|10319.4|10314.4|10322.4|10317.4|10318.9|10313.9|30
1741693500000|2025-03-11 11:45:00|10319.7|10314.7|10321.9|10316.9|10322.4|10317.4|10318.4|10313.4|46
1741693800000|2025-03-11 11:50:00|10322.4|10317.4|10318.7|10313.7|10322.4|10317.4|10318.7|10313.7|28
1741694100000|2025-03-11 11:55:00|10318.9|10313.9|10315.2|10310.2|10319.5|10314.5|10315.2|10310.2|47
1741694400000|2025-03-11 12:00:00|10315.4|10310.4|10311.4|10306.4|10316.5|10311.5|10311.4|10306.4|98
1741694700000|2025-03-11 12:05:00|10311.7|10306.7|10313.9|10308.9|10314|10309|10307.7|10302.7|56
1741695000000|2025-03-11 12:10:00|10314|10309|10310.7|10305.7|10315.4|10310.4|10310.2|10305.2|62
1741695300000|2025-03-11 12:15:00|10310.9|10305.9|10313.7|10308.7|10315.2|10310.2|10310.7|10305.7|23
1741695600000|2025-03-11 12:20:00|10313.4|10308.4|10311|10306|10314|10309|10310.9|10305.9|133
1741695900000|2025-03-11 12:25:00|10311.2|10306.2|10309.9|10304.9|10311.9|10306.9|10309.7|10304.7|31
1741696200000|2025-03-11 12:30:00|10309.7|10304.7|10304.7|10299.7|10310.7|10305.7|10303.4|10298.4|50
1741696500000|2025-03-11 12:35:00|10304.4|10299.4|10305.4|10300.4|10307.2|10302.2|10303.2|10298.2|40
1741696800000|2025-03-11 12:40:00|10305.2|10300.2|10304.4|10299.4|10306.7|10301.7|10302.7|10297.7|45
1741697100000|2025-03-11 12:45:00|10303.9|10298.9|10303.9|10298.9|10305.2|10300.2|10301.7|10296.7|58
1741697400000|2025-03-11 12:50:00|10304.2|10299.2|10303.4|10298.4|10304.4|10299.4|10302.7|10297.7|20
1741697700000|2025-03-11 12:55:00|10303.2|10298.2|10307.2|10302.2|10310.7|10305.7|10303.2|10298.2|147
1741698000000|2025-03-11 13:00:00|10307.4|10302.4|10310.7|10305.7|10310.9|10305.9|10305.9|10300.9|86
1741698300000|2025-03-11 13:05:00|10310.4|10305.4|10314.2|10309.2|10314.7|10309.7|10310.2|10305.2|63
1741698600000|2025-03-11 13:10:00|10313.9|10308.9|10310.7|10305.7|10314.4|10309.4|10309.2|10304.2|70
1741698900000|2025-03-11 13:15:00|10310.4|10305.4|10311.7|10306.7|10314.2|10309.2|10310.2|10305.2|42
1741699200000|2025-03-11 13:20:00|10312.2|10307.2|10307.9|10302.9|10312.5|10307.5|10307.7|10302.7|51
1741699500000|2025-03-11 13:25:00|10307.7|10302.7|10305.7|10300.7|10308.4|10303.4|10305.7|10300.7|31
1741699800000|2025-03-11 13:30:00|10306.2|10301.2|10304.7|10299.7|10307.7|10302.7|10304.2|10299.2|83
1741700100000|2025-03-11 13:35:00|10304.4|10299.4|10308.4|10303.4|10308.9|10303.9|10302.4|10297.4|111
1741700400000|2025-03-11 13:40:00|10308.2|10303.2|10302.4|10297.4|10308.2|10303.2|10301.9|10296.9|180
1741700700000|2025-03-11 13:45:00|10302.6|10297.6|10305.1|10300.1|10305.4|10300.4|10300.9|10295.9|133
1741701000000|2025-03-11 13:50:00|10304.9|10299.9|10308.6|10303.6|10309.6|10304.6|10304.6|10299.6|106
1741701300000|2025-03-11 13:55:00|10308.9|10303.9|10307.9|10302.9|10309.1|10304.1|10305.9|10300.9|68
1741701600000|2025-03-11 14:00:00|10308.1|10303.1|10317.1|10312.1|10321.9|10316.9|10308.1|10301.9|464
1741701900000|2025-03-11 14:05:00|10317.4|10312.4|10317.7|10312.7|10318.6|10313.6|10309.4|10304.4|271
1741702200000|2025-03-11 14:10:00|10318.2|10313.2|10317.6|10312.6|10325.1|10320.1|10315.7|10310.7|96
1741702500000|2025-03-11 14:15:00|10317.4|10312.4|10316.4|10311.4|10318.6|10313.6|10312.9|10307.9|231
1741702800000|2025-03-11 14:20:00|10315.9|10310.9|10318.7|10313.7|10321.4|10316.4|10313.4|10308.4|127
1741703100000|2025-03-11 14:25:00|10318.9|10313.9|10322.6|10317.6|10325.6|10320.6|10316.4|10311.4|106
1741703400000|2025-03-11 14:30:00|10322.4|10317.4|10319.6|10314.6|10322.6|10317.6|10316.4|10311.4|152
1741703700000|2025-03-11 14:35:00|10319.9|10314.9|10318.2|10313.2|10321.1|10316.1|10316.1|10311.1|59
1741704000000|2025-03-11 14:40:00|10318.1|10313.1|10316.9|10311.9|10318.4|10313.4|10314.6|10309.6|78
1741704300000|2025-03-11 14:45:00|10316.6|10311.6|10311.9|10306.9|10317.2|10312.2|10310.7|10305.7|90
1741704600000|2025-03-11 14:50:00|10312.4|10307.4|10313.1|10308.1|10314.6|10309.6|10310.9|10305.9|84
1741704900000|2025-03-11 14:55:00|10313.4|10308.4|10310.6|10305.6|10317.1|10312.1|10310.4|10305.4|83
1741705200000|2025-03-11 15:00:00|10310.4|10305.4|10307.9|10302.9|10312.4|10307.4|10307.7|10302.7|98
1741705500000|2025-03-11 15:05:00|10308.2|10303.2|10309.1|10304.1|10310.7|10305.7|10307.4|10302.4|64
1741705800000|2025-03-11 15:10:00|10308.9|10303.9|10309.2|10304.2|10314.2|10309.2|10308.6|10303.6|67
1741706100000|2025-03-11 15:15:00|10309.1|10304.1|10307.4|10302.4|10309.9|10304.9|10306.7|10301.7|90
1741706400000|2025-03-11 15:20:00|10307.7|10302.7|10306.6|10301.6|10308.9|10303.9|10305.4|10300.4|61
1741706700000|2025-03-11 15:25:00|10306.4|10301.4|10308.1|10303.1|10309.9|10304.9|10304.9|10299.9|88
1741707000000|2025-03-11 15:30:00|10308.4|10303.4|10307.6|10302.6|10309.9|10304.9|10307.1|10302.1|41
1741707300000|2025-03-11 15:35:00|10307.4|10302.4|10306.2|10301.2|10310.1|10305.1|10306.1|10301.1|49
1741707600000|2025-03-11 15:40:00|10306.4|10301.4|10304.9|10299.9|10308.4|10303.4|10304.9|10299.9|26
1741707900000|2025-03-11 15:45:00|10305.1|10300.1|10306.9|10301.9|10308.4|10303.4|10304.9|10299.9|20
1741708200000|2025-03-11 15:50:00|10307.1|10302.1|10300.4|10295.4|10308.9|10303.9|10299.9|10294.9|63
1741708500000|2025-03-11 15:55:00|10300.6|10295.6|10301.6|10296.6|10303.1|10298.1|10299.6|10294.6|77
1741708800000|2025-03-11 16:00:00|10301.9|10296.9|10303.4|10298.4|10305.4|10300.4|10301.6|10296.6|72
1741709100000|2025-03-11 16:05:00|10303.1|10298.1|10304.9|10299.9|10305.4|10300.4|10303.1|10298.1|157
1741709400000|2025-03-11 16:10:00|10305.4|10300.4|10302.7|10297.7|10306.4|10301.4|10302.2|10297.2|69
1741709700000|2025-03-11 16:15:00|10302.9|10297.9|10299.9|10294.9|10303.9|10298.9|10299.7|10294.7|56
1741710000000|2025-03-11 16:20:00|10299.7|10294.7|10303.2|10298.2|10303.4|10298.4|10299.4|10294.4|104
1741710300000|2025-03-11 16:25:00|10303.4|10298.4|10303.7|10298.7|10303.9|10298.9|10301.9|10296.9|76
1741710600000|2025-03-11 16:30:00|10303.9|10298.9|10304.2|10299.2|10306.4|10301.4|10302.4|10297.4|59
1741710900000|2025-03-11 16:35:00|10304.4|10299.4|10303.4|10298.4|10304.4|10299.4|10301.9|10296.9|25
1741711200000|2025-03-11 16:40:00|10303.9|10298.9|10302.2|10297.2|10304.4|10299.4|10301.4|10296.4|36
1741711500000|2025-03-11 16:45:00|10302.4|10297.4|10303.4|10298.4|10304.7|10299.7|10301.6|10296.6|80
1741711800000|2025-03-11 16:50:00|10303.1|10298.1|10300.9|10295.9|10303.4|10298.4|10300.6|10295.6|27
1741712100000|2025-03-11 16:55:00|10300.7|10295.7|10302.6|10297.6|10302.7|10297.7|10300.1|10295.1|50
1741712400000|2025-03-11 17:00:00|10302.7|10297.7|10301.7|10296.7|10303.7|10298.7|10301.1|10296.1|20
1741712700000|2025-03-11 17:05:00|10301.6|10296.6|10299.9|10294.9|10302.6|10297.6|10299.6|10294.6|21
1741713000000|2025-03-11 17:10:00|10299.6|10294.6|10298.9|10293.9|10299.9|10294.9|10297.1|10292.1|34
1741713300000|2025-03-11 17:15:00|10298.6|10293.6|10299.7|10294.7|10300.4|10295.4|10298.4|10293.4|61
1741713600000|2025-03-11 17:20:00|10299.9|10294.9|10297.1|10292.1|10299.9|10294.9|10296.9|10291.9|30
1741713900000|2025-03-11 17:25:00|10296.9|10291.9|10298.4|10293.4|10299.9|10294.9|10296.9|10291.9|19
1741714200000|2025-03-11 17:30:00|10298.6|10293.6|10300.4|10295.4|10300.4|10295.4|10295.4|10290.4|86
1741714500000|2025-03-11 17:35:00|10300.1|10295.1|10300.6|10295.6|10300.9|10295.9|10299.6|10294.6|26
1741714800000|2025-03-11 17:40:00|10300.4|10295.4|10300.6|10295.6|10301.4|10296.4|10299.4|10294.4|24
1741715100000|2025-03-11 17:45:00|10300.4|10295.4|10297.6|10292.6|10300.6|10295.6|10296.9|10291.9|37
1741715400000|2025-03-11 17:50:00|10297.4|10292.4|10298.4|10293.4|10298.4|10293.4|10295.6|10290.6|25
1741715700000|2025-03-11 17:55:00|10298.1|10293.1|10295.3|10290.3|10300.1|10295.1|10294.4|10289.4|206
1741716000000|2025-03-11 18:00:00|10295.1|10290.1|10294.1|10289.1|10296.1|10291.1|10291.6|10286.6|112
1741716300000|2025-03-11 18:05:00|10294.6|10289.6|10295.6|10290.6|10298.1|10293.1|10294.6|10289.6|94
1741716600000|2025-03-11 18:10:00|10295.4|10290.4|10290.9|10285.9|10295.6|10290.6|10289.6|10284.6|69
1741716900000|2025-03-11 18:15:00|10290.6|10285.6|10292.9|10287.9|10293.6|10288.6|10290.1|10285.1|94
1741717200000|2025-03-11 18:20:00|10293.1|10288.1|10293.1|10288.1|10293.6|10288.6|10290.6|10285.6|37
1741717500000|2025-03-11 18:25:00|10293.3|10288.3|10293.6|10288.6|10294.8|10289.8|10292.3|10287.3|51
1741717800000|2025-03-11 18:30:00|10293.8|10288.8|10295.8|10290.8|10297.1|10292.1|10293.6|10288.6|37
1741718100000|2025-03-11 18:35:00|10296.1|10291.1|10296.3|10291.3|10297.1|10292.1|10295.1|10290.1|26
1741718400000|2025-03-11 18:40:00|10296.6|10291.6|10290.8|10285.8|10296.8|10291.8|10290.6|10285.6|183
1741718700000|2025-03-11 18:45:00|10290.6|10285.6|10293.8|10288.8|10294.3|10289.3|10289.6|10284.6|83
1741719000000|2025-03-11 18:50:00|10293.6|10288.6|10300.6|10295.6|10301.1|10296.1|10293.6|10288.6|61
1741719300000|2025-03-11 18:55:00|10301.1|10296.1|10296.8|10291.8|10302.1|10297.1|10296.3|10291.3|305
1741719600000|2025-03-11 19:00:00|10297.1|10292.1|10296.6|10291.6|10298.6|10293.6|10295.8|10290.8|37
1741719900000|2025-03-11 19:05:00|10296.3|10291.3|10295.8|10290.8|10298.8|10293.8|10294.5|10289.5|135
1741720200000|2025-03-11 19:10:00|10296.1|10291.1|10295.8|10290.8|10297.3|10292.3|10295.3|10290.3|47
1741720500000|2025-03-11 19:15:00|10295.6|10290.6|10294.1|10289.1|10297.1|10292.1|10294.1|10289.1|33
1741720800000|2025-03-11 19:20:00|10293.9|10288.9|10294.6|10289.6|10295.1|10290.1|10292.9|10287.9|36
1741721100000|2025-03-11 19:25:00|10294.9|10289.9|10296.6|10291.6|10297.1|10292.1|10294.9|10289.9|18
1741721400000|2025-03-11 19:30:00|10296.4|10291.4|10292.9|10287.9|10296.4|10291.4|10292.4|10287.4|37
1741721700000|2025-03-11 19:35:00|10293.1|10288.1|10294.4|10289.4|10294.6|10289.6|10292.6|10287.6|36
1741722000000|2025-03-11 19:40:00|10294.6|10289.6|10296.8|10291.8|10296.8|10291.8|10294.1|10289.1|27
1741722300000|2025-03-11 19:45:00|10297.1|10292.1|10296.8|10291.8|10297.3|10292.3|10295.8|10290.8|26
1741722600000|2025-03-11 19:50:00|10297.1|10292.1|10297.8|10292.8|10299.8|10294.8|10296.6|10291.6|40
1741722900000|2025-03-11 19:55:00|10297.6|10292.6|10303.1|10298.1|10303.1|10298.1|10297.6|10292.6|135
1741723200000|2025-03-11 20:00:00|10302.9|10297.9|10302.9|10297.9|10304.4|10299.4|10302.6|10297.6|131
1741723500000|2025-03-11 20:05:00|10302.6|10297.6|10303.9|10298.9|10304.4|10299.4|10302.6|10297.6|42
1741723800000|2025-03-11 20:10:00|10304.4|10299.4|10307.4|10302.4|10307.9|10302.9|10304.4|10299.4|34
1741724100000|2025-03-11 20:15:00|10307.3|10302.3|10307.3|10302.3|10307.4|10302.4|10305.9|10300.9|8
1741724400000|2025-03-11 20:20:00|10307.4|10302.4|10309.3|10304.3|10309.4|10304.4|10307.3|10302.3|24
1741724700000|2025-03-11 20:25:00|10309.1|10304.1|10309.8|10304.8|10309.8|10304.8|10308.6|10303.6|12
1741725000000|2025-03-11 20:30:00|10310.1|10305.1|10310.1|10305.1|10312.1|10307.1|10310.1|10305.1|40
1741725300000|2025-03-11 20:35:00|10309.8|10304.8|10307.1|10302.1|10310.1|10305.1|10307.1|10302.1|5
1741725600000|2025-03-11 20:40:00|10306.8|10301.8|10306.6|10301.6|10307.1|10302.1|10305.9|10300.9|3
1741725900000|2025-03-11 20:45:00|10306.8|10301.8|10307.3|10302.3|10307.8|10302.8|10306.3|10301.3|11
1741726200000|2025-03-11 20:50:00|10307.6|10302.6|10306.1|10301.1|10307.6|10302.6|10305.6|10300.6|6
1741726500000|2025-03-11 20:55:00|10305.8|10300.8|10306.3|10301.3|10306.6|10301.6|10305.1|10300.1|12
1741737600000|2025-03-12 00:00:00|10312.8|10307.8|10315.2|10310.2|10315.2|10310.2|10311|10306|94
1741737900000|2025-03-12 00:05:00|10315.3|10310.3|10314.5|10309.5|10315.7|10310.7|10311.5|10306.5|39
1741738200000|2025-03-12 00:10:00|10314.7|10309.7|10315.5|10310.5|10316.2|10311.2|10314.5|10309.5|26
1741738500000|2025-03-12 00:15:00|10315.7|10310.7|10315.2|10310.2|10316.5|10311.5|10314.2|10309.2|45
1741738800000|2025-03-12 00:20:00|10315.5|10310.5|10315.2|10310.2|10316|10311|10315|10310|37
1741739100000|2025-03-12 00:25:00|10315|10310|10315|10310|10316|10311|10314.7|10309.7|4
1741739400000|2025-03-12 00:30:00|10315.2|10310.2|10316.5|10311.5|10317.5|10312.5|10314.5|10309.5|34
1741739700000|2025-03-12 00:35:00|10316.2|10311.2|10318|10313|10318|10313|10316|10311|2
1741740000000|2025-03-12 00:40:00|10317.7|10312.7|10318.5|10313.5|10319.7|10314.7|10317.5|10312.5|26
1741740300000|2025-03-12 00:45:00|10319|10314|10318.7|10313.7|10320.5|10315.5|10318.5|10313.5|0
1741740600000|2025-03-12 00:50:00|10319|10314|10317.5|10312.5|10319.5|10314.5|10317|10312|8
1741740900000|2025-03-12 00:55:00|10317.7|10312.7|10318.2|10313.2|10318.5|10313.5|10317|10312|1
1741741200000|2025-03-12 01:00:00|10318|10313|10316.5|10311.5|10318.5|10313.5|10315.5|10310.5|41
1741741500000|2025-03-12 01:05:00|10316.7|10311.7|10317.2|10312.2|10317.7|10312.7|10316.2|10311.2|14
1741741800000|2025-03-12 01:10:00|10317.3|10312.3|10316.8|10311.8|10317.7|10312.7|10316.3|10311.3|32
1741742100000|2025-03-12 01:15:00|10316.7|10311.7|10316.8|10311.8|10316.8|10311.8|10314.5|10309.5|36
1741742400000|2025-03-12 01:20:00|10316.5|10311.5|10314.3|10309.3|10317|10312|10314.3|10309.3|24
1741742700000|2025-03-12 01:25:00|10314.5|10309.5|10313|10308|10315|10310|10312|10307|14
1741743000000|2025-03-12 01:30:00|10312.5|10307.5|10312.5|10307.5|10314.5|10309.5|10312|10307|9
1741743300000|2025-03-12 01:35:00|10313|10308|10313|10308|10313.3|10308.3|10310.5|10305.5|24
1741743600000|2025-03-12 01:40:00|10313.3|10308.3|10315.5|10310.5|10316|10311|10313|10308|3
1741743900000|2025-03-12 01:45:00|10315.8|10310.8|10316|10311|10316.5|10311.5|10315|10310|8
1741744200000|2025-03-12 01:50:00|10316.5|10311.5|10317|10312|10318|10313|10316.5|10311.5|5
1741744500000|2025-03-12 01:55:00|10317.5|10312.5|10318|10313|10318.5|10313.5|10317.2|10312.2|14
1741744800000|2025-03-12 02:00:00|10318.5|10313.5|10315|10310|10318.8|10313.8|10315|10310|11
1741745100000|2025-03-12 02:05:00|10314.5|10309.5|10315.2|10310.2|10316|10311|10314|10309|0
1741745400000|2025-03-12 02:10:00|10315.5|10310.5|10314|10309|10315.5|10310.5|10313.5|10308.5|2
1741745700000|2025-03-12 02:15:00|10313.5|10308.5|10316.5|10311.5|10316.5|10311.5|10312.5|10307.5|61
1741746000000|2025-03-12 02:20:00|10316.8|10311.8|10318|10313|10318.5|10313.5|10316.5|10311.5|14
1741746300000|2025-03-12 02:25:00|10317.8|10312.8|10318|10313|10318.5|10313.5|10317|10312|1
1741746600000|2025-03-12 02:30:00|10317.5|10312.5|10317.5|10312.5|10318|10313|10316.5|10311.5|15
1741746900000|2025-03-12 02:35:00|10318|10313|10318|10313|10318.5|10313.5|10317|10312|1
1741747200000|2025-03-12 02:40:00|10317.7|10312.7|10318.5|10313.5|10319.5|10314.5|10317.5|10312.5|6
1741747500000|2025-03-12 02:45:00|10318.2|10313.2|10318.5|10313.5|10318.5|10313.5|10317.5|10312.5|2
1741747800000|2025-03-12 02:50:00|10318.7|10313.7|10320|10315|10320|10315|10318.2|10313.2|17
1741748100000|2025-03-12 02:55:00|10320.2|10315.2|10320.5|10315.5|10321|10316|10319.5|10314.5|3
1741748400000|2025-03-12 03:00:00|10320.2|10315.2|10320|10315|10320.5|10315.5|10319|10314|12
1741748700000|2025-03-12 03:05:00|10319.7|10314.7|10320.5|10315.5|10320.5|10315.5|10319.2|10314.2|21
1741749000000|2025-03-12 03:10:00|10319|10314|10321.7|10316.7|10321.7|10316.7|10319|10314|26
1741749300000|2025-03-12 03:15:00|10321|10316|10322.7|10317.7|10322.7|10317.7|10320.5|10315.5|12
1741749600000|2025-03-12 03:20:00|10323|10318|10323.2|10318.2|10324|10319|10322.5|10317.5|16
1741749900000|2025-03-12 03:25:00|10323.3|10318.3|10321.3|10316.3|10323.7|10318.7|10320.3|10315.3|58
1741750200000|2025-03-12 03:30:00|10321.5|10316.5|10324|10319|10324|10319|10321.5|10316.5|16
1741750500000|2025-03-12 03:35:00|10323.8|10318.8|10324|10319|10324.5|10319.5|10323.5|10318.5|33
1741750800000|2025-03-12 03:40:00|10323.7|10318.7|10324.5|10319.5|10324.8|10319.8|10323.5|10318.5|7
1741751100000|2025-03-12 03:45:00|10324.7|10319.7|10325|10320|10325.5|10320.5|10324|10319|8
1741751400000|2025-03-12 03:50:00|10324.8|10319.8|10325|10320|10325.8|10320.8|10324.5|10319.5|13
1741751700000|2025-03-12 03:55:00|10324.5|10319.5|10325.5|10320.5|10325.5|10320.5|10324.5|10319.5|9
1741752000000|2025-03-12 04:00:00|10325.2|10320.2|10326.2|10321.2|10326.2|10321.2|10324.7|10319.7|4
1741752300000|2025-03-12 04:05:00|10326.5|10321.5|10327.5|10322.5|10328|10323|10326.2|10321.2|6
1741752600000|2025-03-12 04:10:00|10327|10322|10326|10321|10327.5|10322.5|10325.2|10320.2|4
1741752900000|2025-03-12 04:15:00|10326.2|10321.2|10326.7|10321.7|10327|10322|10325.2|10320.2|11
1741753200000|2025-03-12 04:20:00|10327|10322|10323.7|10318.7|10327.2|10322.2|10323.5|10318.5|77
1741753500000|2025-03-12 04:25:00|10323.5|10318.5|10324.2|10319.2|10324.2|10319.2|10323|10318|65
1741753800000|2025-03-12 04:30:00|10324.7|10319.7|10327.2|10322.2|10327.2|10322.2|10324.5|10319.5|118
1741754100000|2025-03-12 04:35:00|10327|10322|10324.7|10319.7|10328|10323|10324.7|10319.7|135
1741754400000|2025-03-12 04:40:00|10324.5|10319.5|10325.2|10320.2|10325.2|10320.2|10324|10319|116
1741754700000|2025-03-12 04:45:00|10325|10320|10323.7|10318.7|10325.2|10320.2|10323.7|10318.7|51
1741755000000|2025-03-12 04:50:00|10323.5|10318.5|10323.2|10318.2|10323.5|10318.5|10322.2|10317.2|38
1741755300000|2025-03-12 04:55:00|10322.7|10317.7|10325|10320|10326|10321|10322.2|10317.2|69
1741755600000|2025-03-12 05:00:00|10325.5|10320.5|10326.5|10321.5|10327.5|10322.5|10325.5|10320.5|33
1741755900000|2025-03-12 05:05:00|10327|10322|10327|10322|10328|10323|10326|10321|0
1741756200000|2025-03-12 05:10:00|10327.5|10322.5|10327.7|10322.7|10329.5|10324.5|10327|10322|4
1741756500000|2025-03-12 05:15:00|10327.5|10322.5|10328.2|10323.2|10328.2|10323.2|10326.9|10321.9|2
1741756800000|2025-03-12 05:20:00|10327.7|10322.7|10328.7|10323.7|10328.7|10323.7|10326.9|10321.9|9
1741757100000|2025-03-12 05:25:00|10328.4|10323.4|10328.4|10323.4|10328.7|10323.7|10328.1|10323.1|1
1741757400000|2025-03-12 05:30:00|10328.2|10323.2|10327.2|10322.2|10328.4|10323.4|10327.2|10322.2|6
1741757700000|2025-03-12 05:35:00|10327.4|10322.4|10325.4|10320.4|10327.9|10322.9|10324.9|10319.9|6
1741758000000|2025-03-12 05:40:00|10325.7|10320.7|10324.4|10319.4|10325.9|10320.9|10323.9|10318.9|6
1741758300000|2025-03-12 05:45:00|10323.9|10318.9|10323.9|10318.9|10325.9|10320.9|10323.9|10318.9|4
1741758600000|2025-03-12 05:50:00|10323.4|10318.4|10322.7|10317.7|10323.4|10318.4|10322.7|10317.7|10
1741758900000|2025-03-12 05:55:00|10322.6|10317.6|10321.9|10316.9|10323.4|10318.4|10321.4|10316.4|10
1741759200000|2025-03-12 06:00:00|10321.7|10316.7|10320.7|10315.7|10322.4|10317.4|10320.7|10315.7|6
1741759500000|2025-03-12 06:05:00|10321.1|10316.1|10318.4|10313.4|10321.7|10316.7|10318.1|10313.1|4
1741759800000|2025-03-12 06:10:00|10318.7|10313.7|10320.6|10315.6|10321.2|10316.2|10318.4|10313.4|11
1741760100000|2025-03-12 06:15:00|10320.2|10315.2|10321.4|10316.4|10322.2|10317.2|10320.2|10315.2|5
1741760400000|2025-03-12 06:20:00|10321.6|10316.6|10324.4|10319.4|10324.6|10319.6|10321.1|10316.1|3
1741760700000|2025-03-12 06:25:00|10324.1|10319.1|10323.1|10318.1|10324.9|10319.9|10323.1|10318.1|4
1741761000000|2025-03-12 06:30:00|10323.6|10318.6|10324.4|10319.4|10324.9|10319.9|10322.1|10317.1|11
1741761300000|2025-03-12 06:35:00|10324.6|10319.6|10324.4|10319.4|10325.1|10320.1|10322.6|10317.6|6
1741761600000|2025-03-12 06:40:00|10324.6|10319.6|10324.6|10319.6|10324.9|10319.9|10322.9|10317.9|5
1741761900000|2025-03-12 06:45:00|10324.4|10319.4|10326.9|10321.9|10327.9|10322.9|10323.6|10318.6|13
1741762200000|2025-03-12 06:50:00|10327.1|10322.1|10329.1|10324.1|10329.9|10324.9|10326.1|10321.1|45
1741762500000|2025-03-12 06:55:00|10328.9|10323.9|10333.4|10328.4|10334.1|10329.1|10328.1|10323.1|114
1741762800000|2025-03-12 07:00:00|10333.1|10328.1|10336.4|10331.4|10336.4|10331.4|10330.9|10325.9|153
1741763100000|2025-03-12 07:05:00|10336.6|10331.6|10335.9|10330.9|10337.4|10332.4|10334.2|10329.2|539
1741763400000|2025-03-12 07:10:00|10335.7|10330.7|10330.7|10325.7|10336.1|10331.1|10329.9|10324.9|77
1741763700000|2025-03-12 07:15:00|10330.9|10325.9|10331.9|10326.9|10333.6|10328.6|10329.4|10324.4|29
1741764000000|2025-03-12 07:20:00|10332.1|10327.1|10332.7|10327.7|10335.4|10330.4|10332.1|10327.1|76
1741764300000|2025-03-12 07:25:00|10332.9|10327.9|10331.7|10326.7|10332.9|10327.9|10329.2|10324.2|29
1741764600000|2025-03-12 07:30:00|10331.9|10326.9|10331.7|10326.7|10333.2|10328.2|10330.6|10325.6|58
1741764900000|2025-03-12 07:35:00|10331.9|10326.9|10330.1|10325.1|10333.4|10328.4|10329.4|10324.4|9
1741765200000|2025-03-12 07:40:00|10330.2|10325.2|10327.9|10322.9|10330.6|10325.6|10326.4|10321.4|21
1741765500000|2025-03-12 07:45:00|10328.1|10323.1|10334.7|10329.7|10335.2|10330.2|10327.9|10322.9|30
1741765800000|2025-03-12 07:50:00|10334.9|10329.9|10332.9|10327.9|10334.9|10329.9|10330.9|10325.9|23
1741766100000|2025-03-12 07:55:00|10332.7|10327.7|10327.7|10322.7|10333.2|10328.2|10326.1|10321.1|47
1741766400000|2025-03-12 08:00:00|10327.6|10322.6|10325.4|10320.4|10331.2|10326.2|10324.2|10319.2|49
1741766700000|2025-03-12 08:05:00|10325.1|10320.1|10326.4|10321.4|10326.4|10321.4|10323.1|10318.1|19
1741767000000|2025-03-12 08:10:00|10326.6|10321.6|10324.4|10319.4|10328.9|10323.9|10324.1|10319.1|71
1741767300000|2025-03-12 08:15:00|10324.1|10319.1|10321.9|10316.9|10324.1|10319.1|10321.2|10316.2|11
1741767600000|2025-03-12 08:20:00|10321.7|10316.7|10320.2|10315.2|10322.7|10317.7|10319.1|10314.1|29
1741767900000|2025-03-12 08:25:00|10320.4|10315.4|10321.7|10316.7|10322.2|10317.2|10320.1|10315.1|35
1741768200000|2025-03-12 08:30:00|10321.9|10316.9|10321.9|10316.9|10323.2|10318.2|10320.2|10315.2|14
1741768500000|2025-03-12 08:35:00|10321.7|10316.7|10316.7|10311.7|10321.9|10316.9|10316.7|10311.7|14
1741768800000|2025-03-12 08:40:00|10316.9|10311.9|10317.7|10312.7|10318.4|10313.4|10316.2|10311.2|31
1741769100000|2025-03-12 08:45:00|10317.9|10312.9|10322.4|10317.4|10323.2|10318.2|10317.7|10312.7|91
1741769400000|2025-03-12 08:50:00|10322.7|10317.7|10315.2|10310.2|10323.2|10318.2|10312.7|10307.7|168
1741769700000|2025-03-12 08:55:00|10315.4|10310.4|10311.9|10306.9|10315.7|10310.7|10311.7|10306.7|38
1741770000000|2025-03-12 09:00:00|10311.7|10306.7|10313.7|10308.7|10315.9|10310.9|10310.1|10305.1|73
1741770300000|2025-03-12 09:05:00|10313.9|10308.9|10310.6|10305.6|10315.1|10310.1|10310.4|10305.4|31
1741770600000|2025-03-12 09:10:00|10311.1|10306.1|10315.4|10310.4|10316.4|10311.4|10310.9|10305.9|35
1741770900000|2025-03-12 09:15:00|10314.9|10309.9|10313.7|10308.7|10316.2|10311.2|10313.4|10308.4|12
1741771200000|2025-03-12 09:20:00|10313.9|10308.9|10313.9|10308.9|10315.4|10310.4|10311.6|10306.6|33
1741771500000|2025-03-12 09:25:00|10314.2|10309.2|10313.7|10308.7|10315.7|10310.7|10313.7|10308.7|15
1741771800000|2025-03-12 09:30:00|10313.9|10308.9|10312.9|10307.9|10314.2|10309.2|10311.6|10306.6|24
1741772100000|2025-03-12 09:35:00|10312.6|10307.6|10313.9|10308.9|10313.9|10308.9|10311.4|10306.4|27
1741772400000|2025-03-12 09:40:00|10314.1|10309.1|10316.1|10311.1|10317.4|10312.4|10312.6|10307.6|28
1741772700000|2025-03-12 09:45:00|10315.9|10310.9|10319.7|10314.7|10321.1|10316.1|10315.4|10310.4|51
1741773000000|2025-03-12 09:50:00|10319.9|10314.9|10318.9|10313.9|10320.2|10315.2|10317.6|10312.6|36
1741773300000|2025-03-12 09:55:00|10318.7|10313.7|10320.4|10315.4|10320.7|10315.7|10316.7|10311.7|27
1741773600000|2025-03-12 10:00:00|10320.9|10315.9|10318.1|10313.1|10321.9|10316.9|10317.1|10312.1|25
1741773900000|2025-03-12 10:05:00|10317.9|10312.9|10317.2|10312.2|10319.1|10314.1|10316.4|10311.4|46
1741774200000|2025-03-12 10:10:00|10317.4|10312.4|10317.4|10312.4|10318.6|10313.6|10316.4|10311.4|14
1741774500000|2025-03-12 10:15:00|10317.6|10312.6|10321.1|10316.1|10321.6|10316.6|10317.6|10312.6|27
1741774800000|2025-03-12 10:20:00|10320.9|10315.9|10321.4|10316.4|10322.1|10317.1|10320.1|10315.1|15
1741775100000|2025-03-12 10:25:00|10321.1|10316.1|10320.1|10315.1|10321.9|10316.9|10319.6|10314.6|15
1741775400000|2025-03-12 10:30:00|10320.4|10315.4|10319.9|10314.9|10321.6|10316.6|10318.9|10313.9|23
1741775700000|2025-03-12 10:35:00|10320.1|10315.1|10326.4|10321.4|10326.9|10321.9|10320.1|10315.1|30
1741776000000|2025-03-12 10:40:00|10326.1|10321.1|10322.6|10317.6|10327.1|10322.1|10322.1|10317.1|21
1741776300000|2025-03-12 10:45:00|10322.4|10317.4|10324.9|10319.9|10326.6|10321.6|10322.4|10317.4|10
1741776600000|2025-03-12 10:50:00|10325.1|10320.1|10324.4|10319.4|10326.6|10321.6|10323.9|10318.9|13
1741776900000|2025-03-12 10:55:00|10324.1|10319.1|10324.6|10319.6|10325.6|10320.6|10323.9|10318.9|21
1741777200000|2025-03-12 11:00:00|10324.1|10319.1|10322.3|10317.3|10325.1|10320.1|10320.9|10315.9|23
1741777500000|2025-03-12 11:05:00|10322.4|10317.4|10322.6|10317.6|10323.6|10318.6|10320.8|10315.8|12
1741777800000|2025-03-12 11:10:00|10322.4|10317.4|10321.9|10316.9|10323.6|10318.6|10320.4|10315.4|22
1741778100000|2025-03-12 11:15:00|10322.1|10317.1|10320.6|10315.6|10322.6|10317.6|10318.9|10313.9|6
1741778400000|2025-03-12 11:20:00|10320.1|10315.1|10320.6|10315.6|10321.6|10316.6|10319.4|10314.4|19
1741778700000|2025-03-12 11:25:00|10320.4|10315.4|10319.4|10314.4|10320.4|10315.4|10318.8|10313.8|16
1741779000000|2025-03-12 11:30:00|10319.6|10314.6|10320.1|10315.1|10321.8|10316.8|10318.1|10313.1|154
1741779300000|2025-03-12 11:35:00|10320.3|10315.3|10322.1|10317.1|10322.8|10317.8|10320.1|10315.1|26
1741779600000|2025-03-12 11:40:00|10322.6|10317.6|10323.3|10318.3|10325.4|10320.4|10322.1|10317.1|37
1741779900000|2025-03-12 11:45:00|10323.1|10318.1|10326.4|10321.4|10326.4|10321.4|10323.1|10318.1|56
1741780200000|2025-03-12 11:50:00|10326.1|10321.1|10325.6|10320.6|10327.1|10322.1|10324.9|10319.9|42
1741780500000|2025-03-12 11:55:00|10325.9|10320.9|10326.6|10321.6|10327.9|10322.9|10325.4|10320.4|42
1741780800000|2025-03-12 12:00:00|10326.9|10321.9|10327.6|10322.6|10328.1|10323.1|10325.6|10320.6|47
1741781100000|2025-03-12 12:05:00|10327.9|10322.9|10330.1|10325.1|10331.1|10326.1|10327.6|10322.6|273
1741781400000|2025-03-12 12:10:00|10329.9|10324.9|10329.9|10324.9|10332.1|10327.1|10328.9|10323.9|46
1741781700000|2025-03-12 12:15:00|10330.1|10325.1|10328.6|10323.6|10332.1|10327.1|10328.1|10323.1|28
1741782000000|2025-03-12 12:20:00|10328.9|10323.9|10332.6|10327.6|10335.6|10330.6|10327.6|10322.6|76
1741782300000|2025-03-12 12:25:00|10333.4|10328.4|10321.9|10312.9|10333.4|10328.4|10321.9|10312.9|63
1741782600000|2025-03-12 12:30:00|10321.7|10312.7|10319.1|10314.1|10321.7|10316.1|10298|10293|402
1741782900000|2025-03-12 12:35:00|10318.9|10313.9|10330.1|10325.1|10340.4|10335.4|10315.6|10310.6|457
1741783200000|2025-03-12 12:40:00|10329.4|10324.4|10332.3|10327.3|10335.6|10330.6|10325.1|10320.1|337
1741783500000|2025-03-12 12:45:00|10332.1|10327.1|10327.3|10322.3|10333.8|10328.8|10323.3|10318.3|218
1741783800000|2025-03-12 12:50:00|10327.1|10322.1|10338.1|10333.1|10338.8|10333.8|10325.6|10320.6|142
1741784100000|2025-03-12 12:55:00|10338.3|10333.3|10343.3|10338.3|10344.8|10339.8|10336.6|10331.6|195
1741784400000|2025-03-12 13:00:00|10343.1|10338.1|10339.6|10334.6|10344.6|10339.6|10339.1|10334.1|198
1741784700000|2025-03-12 13:05:00|10339.8|10334.8|10338.6|10333.6|10340.8|10335.8|10336.1|10331.1|128
1741785000000|2025-03-12 13:10:00|10338.8|10333.8|10333.8|10328.8|10341.1|10336.1|10332.1|10327.1|118
1741785300000|2025-03-12 13:15:00|10334.1|10329.1|10333.1|10328.1|10340.8|10335.8|10332.6|10327.6|110
1741785600000|2025-03-12 13:20:00|10332.8|10327.8|10330.6|10325.6|10334.6|10329.6|10329.3|10324.3|59
1741785900000|2025-03-12 13:25:00|10330.8|10325.8|10332.8|10327.8|10336.6|10331.6|10330.3|10325.3|54
1741786200000|2025-03-12 13:30:00|10332.6|10327.6|10334.8|10329.8|10338.1|10333.1|10331.3|10326.3|58
1741786500000|2025-03-12 13:35:00|10334.6|10329.6|10339.1|10334.1|10341.6|10336.6|10332.3|10327.3|131
1741786800000|2025-03-12 13:40:00|10339.3|10334.3|10337.9|10332.9|10343.6|10338.6|10336.4|10331.4|121
1741787100000|2025-03-12 13:45:00|10338.1|10333.1|10338.1|10333.1|10338.9|10333.9|10333.6|10328.6|93
1741787400000|2025-03-12 13:50:00|10337.8|10332.8|10339.6|10334.6|10340.1|10335.1|10333.1|10328.1|77
1741787700000|2025-03-12 13:55:00|10341.5|10336.5|10340.3|10335.3|10344.8|10339.8|10340.1|10335.1|758
1741788000000|2025-03-12 14:00:00|10340.1|10335.1|10337|10332|10340.3|10335.3|10333.8|10328.8|143
1741788300000|2025-03-12 14:05:00|10336.8|10331.8|10337.1|10332.1|10337.1|10332.1|10333.1|10328.1|138
1741788600000|2025-03-12 14:10:00|10337.3|10332.3|10338.3|10333.3|10338.3|10333.3|10333.6|10328.6|98
1741788900000|2025-03-12 14:15:00|10338|10333|10335.5|10330.5|10338.1|10333.1|10333.5|10328.5|53
1741789200000|2025-03-12 14:20:00|10335.6|10330.6|10338.6|10333.6|10339.1|10334.1|10335.5|10330.5|78
1741789500000|2025-03-12 14:25:00|10339.1|10334.1|10334.3|10329.3|10339.1|10334.1|10332.3|10327.3|52
1741789800000|2025-03-12 14:30:00|10334.1|10329.1|10331.3|10326.3|10335.1|10330.1|10330.8|10325.8|42
1741790100000|2025-03-12 14:35:00|10331.1|10326.1|10332.8|10327.8|10335.6|10330.6|10330.1|10325.1|52
1741790400000|2025-03-12 14:40:00|10333.1|10328.1|10324.8|10319.8|10333.5|10328.5|10324.8|10319.8|73
1741790700000|2025-03-12 14:45:00|10324.5|10319.5|10322.3|10317.3|10326.6|10321.6|10322|10317|41
1741791000000|2025-03-12 14:50:00|10322.5|10317.5|10321|10316|10323.8|10318.8|10320.8|10315.8|59
1741791300000|2025-03-12 14:55:00|10321.3|10316.3|10316.1|10311.1|10321.8|10316.8|10315.3|10310.3|74
1741791600000|2025-03-12 15:00:00|10316|10311|10312|10307|10317.1|10312.1|10311.3|10306.3|82
1741791900000|2025-03-12 15:05:00|10311.8|10306.8|10313.1|10308.1|10317.6|10312.6|10311.3|10306.3|77
1741792200000|2025-03-12 15:10:00|10312.8|10307.8|10313.1|10308.1|10313.8|10308.8|10310.1|10305.1|258
1741792500000|2025-03-12 15:15:00|10312.8|10307.8|10314.8|10309.8|10315.3|10310.3|10312.1|10307.1|37
1741792800000|2025-03-12 15:20:00|10315.1|10310.1|10311.3|10306.3|10316.3|10311.3|10311.1|10306.1|78
1741793100000|2025-03-12 15:25:00|10311.6|10306.6|10310.3|10305.3|10311.8|10306.8|10308.8|10303.8|78
1741793400000|2025-03-12 15:30:00|10310.6|10305.6|10308.5|10303.5|10312.6|10307.6|10308|10303|84
1741793700000|2025-03-12 15:35:00|10308.3|10303.3|10308.6|10303.6|10310.3|10305.3|10307.6|10302.6|39
1741794000000|2025-03-12 15:40:00|10308.3|10303.3|10314.1|10309.1|10314.6|10309.6|10308.3|10303.3|58
1741794300000|2025-03-12 15:45:00|10313.8|10308.8|10312.1|10307.1|10314.6|10309.6|10310.6|10305.6|63
1741794600000|2025-03-12 15:50:00|10311.6|10306.6|10310.3|10305.3|10313.6|10308.6|10309.3|10304.3|46
1741794900000|2025-03-12 15:55:00|10310.1|10305.1|10305.3|10300.3|10310.6|10305.6|10305.1|10300.1|76
1741795200000|2025-03-12 16:00:00|10305.6|10300.6|10307.6|10302.6|10308.8|10303.8|10305.1|10300.1|52
1741795500000|2025-03-12 16:05:00|10307.8|10302.8|10304.6|10299.6|10308.3|10303.3|10303.6|10298.6|37
1741795800000|2025-03-12 16:10:00|10304.3|10299.3|10302.1|10297.1|10308.8|10303.8|10302.1|10297.1|158
1741796100000|2025-03-12 16:15:00|10302.3|10297.3|10304.6|10299.6|10305.3|10300.3|10300.6|10295.6|88
1741796400000|2025-03-12 16:20:00|10304.8|10299.8|10307.6|10302.6|10307.6|10302.6|10304.1|10299.1|134
1741796700000|2025-03-12 16:25:00|10308.1|10303.1|10308.6|10303.6|10309.6|10304.6|10306.1|10301.1|154
1741797000000|2025-03-12 16:30:00|10309.1|10304.1|10309.8|10304.8|10310.6|10305.6|10308.1|10303.1|72
1741797300000|2025-03-12 16:35:00|10309.6|10304.6|10308.1|10303.1|10310.1|10305.1|10307.3|10302.3|22
1741797600000|2025-03-12 16:40:00|10307.8|10302.8|10308.3|10303.3|10309.6|10304.6|10306.3|10301.3|97
1741797900000|2025-03-12 16:45:00|10308.6|10303.6|10311.1|10306.1|10311.6|10306.6|10308.3|10303.3|74
1741798200000|2025-03-12 16:50:00|10311.3|10306.3|10311.6|10306.6|10312.6|10307.6|10309.8|10304.8|41
1741798500000|2025-03-12 16:55:00|10311.1|10306.1|10313.6|10308.6|10313.6|10308.6|10310.6|10305.6|30
1741798800000|2025-03-12 17:00:00|10313.1|10308.1|10313.6|10308.6|10315.6|10310.6|10312.3|10307.3|58
1741799100000|2025-03-12 17:05:00|10313.3|10308.3|10313.6|10308.6|10314.3|10309.3|10312.6|10307.6|39
1741799400000|2025-03-12 17:10:00|10313.3|10308.3|10311.1|10306.1|10314.6|10309.6|10310.6|10305.6|24
1741799700000|2025-03-12 17:15:00|10311.3|10306.3|10310.1|10305.1|10312.6|10307.6|10309.1|10304.1|44
1741800000000|2025-03-12 17:20:00|10309.8|10304.8|10311.1|10306.1|10311.1|10306.1|10308.6|10303.6|14
1741800300000|2025-03-12 17:25:00|10310.8|10305.8|10308.8|10303.8|10311.5|10306.5|10308.8|10303.8|184
1741800600000|2025-03-12 17:30:00|10309|10304|10309|10304|10310|10305|10307.3|10302.3|566
1741800900000|2025-03-12 17:35:00|10308.8|10303.8|10313.3|10308.3|10313.5|10308.5|10308.5|10303.5|216
1741801200000|2025-03-12 17:40:00|10313.5|10308.5|10312.5|10307.5|10314|10309|10311.5|10306.5|14
1741801500000|2025-03-12 17:45:00|10312.3|10307.3|10313.8|10308.8|10313.8|10308.8|10310.8|10305.8|161
1741801800000|2025-03-12 17:50:00|10313.5|10308.5|10313|10308|10313.5|10308.5|10311.5|10306.5|150
1741802100000|2025-03-12 17:55:00|10312.8|10307.8|10313|10308|10314|10309|10312|10307|25
1741802400000|2025-03-12 18:00:00|10313.3|10308.3|10314|10309|10314.5|10309.5|10311.5|10306.5|35
1741802700000|2025-03-12 18:05:00|10314.3|10309.3|10315|10310|10316|10311|10313.5|10308.5|327
1741803000000|2025-03-12 18:10:00|10314.7|10309.7|10313.3|10308.3|10315|10310|10313.2|10308.2|26
1741803300000|2025-03-12 18:15:00|10313.2|10308.2|10316.7|10311.7|10317.5|10312.5|10313.2|10308.2|392
1741803600000|2025-03-12 18:20:00|10316.5|10311.5|10317.7|10312.7|10319|10314|10316.3|10311.3|43
1741803900000|2025-03-12 18:25:00|10318|10313|10319|10314|10319|10314|10316.2|10311.2|201
1741804200000|2025-03-12 18:30:00|10319.5|10314.5|10320.7|10315.7|10321|10316|10319|10314|336
1741804500000|2025-03-12 18:35:00|10320.5|10315.5|10325.2|10320.2|10326|10321|10319.5|10314.5|80
1741804800000|2025-03-12 18:40:00|10325|10320|10327.3|10322.3|10330|10325|10325|10320|386
1741805100000|2025-03-12 18:45:00|10327.5|10322.5|10327.7|10322.7|10328|10323|10326.5|10321.5|326
1741805400000|2025-03-12 18:50:00|10327.5|10322.5|10328.5|10323.5|10329.5|10324.5|10326|10321|1100
1741805700000|2025-03-12 18:55:00|10328.7|10323.7|10328|10323|10330.5|10325.5|10328|10323|1588
1741806000000|2025-03-12 19:00:00|10327.9|10322.9|10327.7|10322.7|10329.5|10324.5|10327.2|10322.2|94
1741806300000|2025-03-12 19:05:00|10327.9|10322.9|10326.9|10321.9|10328.5|10323.5|10326.9|10321.9|626
1741806600000|2025-03-12 19:10:00|10326.4|10321.4|10325.9|10320.9|10326.4|10321.4|10324.4|10319.4|152
1741806900000|2025-03-12 19:15:00|10326.2|10321.2|10325.4|10320.4|10327.4|10322.4|10324.4|10319.4|21
1741807200000|2025-03-12 19:20:00|10325.9|10320.9|10325.4|10320.4|10326.9|10321.9|10325.4|10320.4|17
1741807500000|2025-03-12 19:25:00|10324.9|10319.9|10323.4|10318.4|10325.7|10320.7|10321.4|10316.4|204
1741807800000|2025-03-12 19:30:00|10322.9|10317.9|10324.9|10319.9|10325.4|10320.4|10321.9|10316.9|135
1741808100000|2025-03-12 19:35:00|10325.2|10320.2|10326.9|10321.9|10327.9|10322.9|10325.2|10320.2|59
1741808400000|2025-03-12 19:40:00|10326.4|10321.4|10324.4|10319.4|10326.9|10321.9|10323.9|10318.9|422
1741808700000|2025-03-12 19:45:00|10324.7|10319.7|10321.4|10316.4|10325.2|10320.2|10321.2|10316.2|162
1741809000000|2025-03-12 19:50:00|10321.9|10316.9|10322.9|10317.9|10323.9|10318.9|10321.4|10316.4|185
1741809300000|2025-03-12 19:55:00|10322.7|10317.7|10325.2|10320.2|10325.2|10320.2|10322.4|10317.4|344
1741809600000|2025-03-12 20:00:00|10324.9|10319.9|10324.4|10319.4|10326.4|10321.4|10324.2|10319.2|13
1741809900000|2025-03-12 20:05:00|10324.7|10319.7|10322.2|10317.2|10324.7|10319.7|10322.2|10317.2|18
1741810200000|2025-03-12 20:10:00|10321.9|10316.9|10325.5|10320.5|10325.7|10320.7|10321.9|10316.9|21
1741810500000|2025-03-12 20:15:00|10325.4|10320.4|10323.5|10318.5|10326.4|10321.4|10323.4|10318.4|9
1741810800000|2025-03-12 20:20:00|10323.4|10318.4|10323.9|10318.9|10325.2|10320.2|10323.4|10318.4|0
1741811100000|2025-03-12 20:25:00|10323.7|10318.7|10323.2|10318.2|10323.7|10318.7|10323|10318|1
1741811400000|2025-03-12 20:30:00|10323.4|10318.4|10324.4|10319.4|10324.4|10319.4|10323.2|10318.2|7
1741811700000|2025-03-12 20:35:00|10324.7|10319.7|10324.4|10319.4|10324.9|10319.9|10323.4|10318.4|3
1741812000000|2025-03-12 20:40:00|10324.2|10319.2|10325.9|10320.9|10325.9|10320.9|10324.2|10319.2|6
1741812300000|2025-03-12 20:45:00|10325.7|10320.7|10325.7|10320.7|10325.7|10320.7|10324.4|10319.4|7
1741812600000|2025-03-12 20:50:00|10325.4|10320.4|10325.7|10320.7|10326.4|10321.4|10324.9|10319.9|2
1741812900000|2025-03-12 20:55:00|10325.9|10320.9|10325.6|10316.6|10326.4|10321.4|10324.7|10316.6|17
1741824000000|2025-03-13 00:00:00|10328.9|10323.9|10328.1|10323.1|10329.3|10324.3|10327.1|10322.1|50
1741824300000|2025-03-13 00:05:00|10328.4|10323.4|10328.6|10323.6|10328.9|10323.9|10327.9|10322.9|49
1741824600000|2025-03-13 00:10:00|10328.9|10323.9|10329.4|10324.4|10330.1|10325.1|10328.6|10323.6|100
1741824900000|2025-03-13 00:15:00|10329.9|10324.9|10328.6|10323.6|10330.4|10325.4|10328.1|10323.1|29
1741825200000|2025-03-13 00:20:00|10328.4|10323.4|10328.6|10323.6|10328.9|10323.9|10326.9|10321.9|33
1741825500000|2025-03-13 00:25:00|10328.4|10323.4|10328.4|10323.4|10328.9|10323.9|10328.1|10323.1|46
1741825800000|2025-03-13 00:30:00|10328.6|10323.6|10328.9|10323.9|10329.4|10324.4|10328.1|10323.1|36
1741826100000|2025-03-13 00:35:00|10328.6|10323.6|10328.4|10323.4|10329.1|10324.1|10327.6|10322.6|6
1741826400000|2025-03-13 00:40:00|10328.6|10323.6|10327.9|10322.9|10329.1|10324.1|10327.9|10322.9|1
1741826700000|2025-03-13 00:45:00|10328.1|10323.1|10326.1|10321.1|10328.4|10323.4|10326.1|10321.1|14
1741827000000|2025-03-13 00:50:00|10325.6|10320.6|10325.4|10320.4|10326.4|10321.4|10324.6|10319.6|32
1741827300000|2025-03-13 00:55:00|10325.9|10320.9|10322.4|10317.4|10326.1|10321.1|10322.4|10317.4|28
1741827600000|2025-03-13 01:00:00|10322.6|10317.6|10322.9|10317.9|10323.1|10318.1|10320.9|10315.9|6
1741827900000|2025-03-13 01:05:00|10323.1|10318.1|10325.3|10320.3|10325.4|10320.4|10322.9|10317.9|0
1741828200000|2025-03-13 01:10:00|10325.4|10320.4|10325.6|10320.6|10326.1|10321.1|10325.1|10320.1|12
1741828500000|2025-03-13 01:15:00|10325.4|10320.4|10326.8|10321.8|10327.1|10322.1|10324.8|10319.8|4
1741828800000|2025-03-13 01:20:00|10326.9|10321.9|10327.3|10322.3|10328.6|10323.6|10326.8|10321.8|1
1741829100000|2025-03-13 01:25:00|10327.1|10322.1|10326.6|10321.6|10327.1|10322.1|10325.1|10320.1|1
1741829400000|2025-03-13 01:30:00|10326.3|10321.3|10326.8|10321.8|10327.3|10322.3|10324.9|10319.9|0
1741829700000|2025-03-13 01:35:00|10326.6|10321.6|10327.1|10322.1|10328.3|10323.3|10326.6|10321.6|0
1741830000000|2025-03-13 01:40:00|10327.3|10322.3|10327.6|10322.6|10327.6|10322.6|10326.3|10321.3|2
1741830300000|2025-03-13 01:45:00|10327.3|10322.3|10328.6|10323.6|10328.8|10323.8|10327.1|10322.1|13
1741830600000|2025-03-13 01:50:00|10328.1|10323.1|10324.1|10319.1|10328.1|10323.1|10323.8|10318.8|6
1741830900000|2025-03-13 01:55:00|10324.3|10319.3|10324.8|10319.8|10325.3|10320.3|10323.8|10318.8|3
1741831200000|2025-03-13 02:00:00|10324.9|10319.9|10324.1|10319.1|10324.9|10319.9|10323.8|10318.8|5
1741831500000|2025-03-13 02:05:00|10323.9|10318.9|10322.9|10317.9|10323.9|10318.9|10322.8|10317.8|2
1741831800000|2025-03-13 02:10:00|10323.1|10318.1|10320.3|10315.3|10323.6|10318.6|10320.3|10315.3|15
1741832100000|2025-03-13 02:15:00|10320.1|10315.1|10321.3|10316.3|10321.6|10316.6|10319.3|10314.3|3
1741832400000|2025-03-13 02:20:00|10321.6|10316.6|10322.6|10317.6|10322.6|10317.6|10320.8|10315.8|0
1741832700000|2025-03-13 02:25:00|10322.3|10317.3|10322.3|10317.3|10322.6|10317.6|10321.3|10316.3|2
1741833000000|2025-03-13 02:30:00|10322.1|10317.1|10323.6|10318.6|10323.6|10318.6|10321.8|10316.8|1
1741833300000|2025-03-13 02:35:00|10323.3|10318.3|10321.3|10316.3|10323.8|10318.8|10321.1|10316.1|1
1741833600000|2025-03-13 02:40:00|10321.1|10316.1|10321.8|10316.8|10322.1|10317.1|10320.6|10315.6|12
1741833900000|2025-03-13 02:45:00|10321.6|10316.6|10320.6|10315.6|10321.8|10316.8|10320.6|10315.6|2
1741834200000|2025-03-13 02:50:00|10320.3|10315.3|10321.8|10316.8|10321.8|10316.8|10320.1|10315.1|0
1741834500000|2025-03-13 02:55:00|10321.6|10316.6|10321.3|10316.3|10322.1|10317.1|10321.1|10316.1|0
1741834800000|2025-03-13 03:00:00|10321.1|10316.1|10323.3|10318.3|10323.8|10318.8|10321.1|10316.1|5
1741835100000|2025-03-13 03:05:00|10323.6|10318.6|10324.8|10319.8|10325.1|10320.1|10323.3|10318.3|0
1741835400000|2025-03-13 03:10:00|10325.1|10320.1|10326.6|10321.6|10326.8|10321.8|10324.8|10319.8|18
1741835700000|2025-03-13 03:15:00|10326.1|10321.1|10325.6|10320.6|10326.8|10321.8|10325.3|10320.3|6
1741836000000|2025-03-13 03:20:00|10325.8|10320.8|10324.3|10319.3|10325.8|10320.8|10323.6|10318.6|0
1741836300000|2025-03-13 03:25:00|10324.6|10319.6|10325.1|10320.1|10325.6|10320.6|10324.3|10319.3|0
1741836600000|2025-03-13 03:30:00|10325.3|10320.3|10326.8|10321.8|10327.3|10322.3|10325.3|10320.3|1
1741836900000|2025-03-13 03:35:00|10327.1|10322.1|10327.8|10322.8|10328.3|10323.3|10326.8|10321.8|11
1741837200000|2025-03-13 03:40:00|10328.1|10323.1|10328.1|10323.1|10328.6|10323.6|10327.8|10322.8|5
1741837500000|2025-03-13 03:45:00|10327.8|10322.8|10327.1|10322.1|10328.3|10323.3|10326.8|10321.8|7
1741837800000|2025-03-13 03:50:00|10326.8|10321.8|10327.3|10322.3|10327.8|10322.8|10326.3|10321.3|1
1741838100000|2025-03-13 03:55:00|10327.1|10322.1|10327.8|10322.8|10327.8|10322.8|10327.1|10322.1|16
1741838400000|2025-03-13 04:00:00|10328.1|10323.1|10330.3|10325.3|10330.8|10325.8|10328.1|10323.1|252
1741838700000|2025-03-13 04:05:00|10330.8|10325.8|10329.3|10324.3|10331.1|10326.1|10329.3|10324.3|7
1741839000000|2025-03-13 04:10:00|10329.1|10324.1|10327.8|10322.8|10329.3|10324.3|10326.8|10321.8|1
1741839300000|2025-03-13 04:15:00|10327.6|10322.6|10326.8|10321.8|10327.6|10322.6|10325.3|10320.3|34
1741839600000|2025-03-13 04:20:00|10327.1|10322.1|10326.6|10321.6|10327.1|10322.1|10326.1|10321.1|0
1741839900000|2025-03-13 04:25:00|10326.3|10321.3|10324.3|10319.3|10326.3|10321.3|10324.1|10319.1|3
1741840200000|2025-03-13 04:30:00|10324.6|10319.6|10324.3|10319.3|10325.6|10320.6|10324.1|10319.1|29
1741840500000|2025-03-13 04:35:00|10324.1|10319.1|10324.6|10319.6|10325.1|10320.1|10323.6|10318.6|1
1741840800000|2025-03-13 04:40:00|10325.1|10320.1|10325.3|10320.3|10325.6|10320.6|10324.3|10319.3|14
1741841100000|2025-03-13 04:45:00|10325.1|10320.1|10324.1|10319.1|10325.3|10320.3|10323.8|10318.8|32
1741841400000|2025-03-13 04:50:00|10323.8|10318.8|10322.3|10317.3|10323.8|10318.8|10321.8|10316.8|24
1741841700000|2025-03-13 04:55:00|10322.6|10317.6|10321.1|10316.1|10322.8|10317.8|10321.1|10316.1|9
1741842000000|2025-03-13 05:00:00|10320.8|10315.8|10321.6|10316.6|10322.6|10317.6|10320.8|10315.8|80
1741842300000|2025-03-13 05:05:00|10321.8|10316.8|10324.3|10319.3|10324.6|10319.6|10321.8|10316.8|2
1741842600000|2025-03-13 05:10:00|10324.6|10319.6|10324.6|10319.6|10325.3|10320.3|10323.8|10318.8|14
1741842900000|2025-03-13 05:15:00|10324.8|10319.8|10328.3|10323.3|10329.3|10324.3|10324.8|10319.8|0
1741843200000|2025-03-13 05:20:00|10328.8|10323.8|10327.1|10322.1|10330.1|10325.1|10327.1|10322.1|3
1741843500000|2025-03-13 05:25:00|10327.3|10322.3|10328.8|10323.8|10329.1|10324.1|10326.8|10321.8|2
1741843800000|2025-03-13 05:30:00|10328.6|10323.6|10327.6|10322.6|10330.3|10325.3|10327.3|10322.3|8
1741844100000|2025-03-13 05:35:00|10327.8|10322.8|10329.3|10324.3|10329.3|10324.3|10327.8|10322.8|1
1741844400000|2025-03-13 05:40:00|10329.6|10324.6|10329.1|10324.1|10329.6|10324.6|10328.1|10323.1|1
1741844700000|2025-03-13 05:45:00|10328.8|10323.8|10329.1|10324.1|10329.8|10324.8|10328.3|10323.3|6
1741845000000|2025-03-13 05:50:00|10329.3|10324.3|10328.8|10323.8|10329.6|10324.6|10327.5|10322.5|2
1741845300000|2025-03-13 05:55:00|10329|10324|10325.1|10320.1|10329.3|10324.3|10325.1|10320.1|8
1741845600000|2025-03-13 06:00:00|10325.3|10320.3|10329.3|10324.3|10329.3|10324.3|10325.1|10320.1|14
1741845900000|2025-03-13 06:05:00|10329|10324|10329.8|10324.8|10330.8|10325.8|10328.3|10323.3|7
1741846200000|2025-03-13 06:10:00|10329.5|10324.5|10329.3|10324.3|10329.8|10324.8|10328.6|10323.6|52
1741846500000|2025-03-13 06:15:00|10328.8|10323.8|10326.8|10321.8|10330.1|10325.1|10326.3|10321.3|53
1741846800000|2025-03-13 06:20:00|10326.6|10321.6|10328|10323|10328|10323|10325.5|10320.5|26
1741847100000|2025-03-13 06:25:00|10328.3|10323.3|10328.3|10323.3|10329.8|10324.8|10328.3|10323.3|17
1741847400000|2025-03-13 06:30:00|10328.5|10323.5|10326.5|10321.5|10329|10324|10325.3|10320.3|5
1741847700000|2025-03-13 06:35:00|10326.3|10321.3|10332.3|10327.3|10332.3|10327.3|10326.3|10321.3|38
1741848000000|2025-03-13 06:40:00|10332.5|10327.5|10333.8|10328.8|10335.5|10330.5|10331.3|10326.3|32
1741848300000|2025-03-13 06:45:00|10333.3|10328.3|10332.8|10327.8|10334|10329|10331.3|10326.3|24
1741848600000|2025-03-13 06:50:00|10332.3|10327.3|10329.3|10324.3|10332.5|10327.5|10329|10324|37
1741848900000|2025-03-13 06:55:00|10329.5|10324.5|10332.8|10327.8|10334|10329|10329.5|10324.5|266
1741849200000|2025-03-13 07:00:00|10333|10328|10329.8|10324.8|10333.8|10328.8|10329.6|10324.6|76
1741849500000|2025-03-13 07:05:00|10329.5|10324.5|10327.8|10322.8|10329.8|10324.8|10326.8|10321.8|176
1741849800000|2025-03-13 07:10:00|10327.6|10322.6|10326.8|10321.8|10328.3|10323.3|10326.1|10321.1|111
1741850100000|2025-03-13 07:15:00|10327.1|10322.1|10326.1|10321.1|10327.1|10322.1|10324.3|10319.3|16
1741850400000|2025-03-13 07:20:00|10326.3|10321.3|10331.8|10326.8|10331.8|10326.8|10326|10321|4
1741850700000|2025-03-13 07:25:00|10331.5|10326.5|10332.8|10327.8|10333.3|10328.3|10330.8|10325.8|19
1741851000000|2025-03-13 07:30:00|10333|10328|10338.3|10333.3|10338.5|10333.5|10332.3|10327.3|32
1741851300000|2025-03-13 07:35:00|10337.8|10332.8|10342.3|10337.3|10342.8|10337.8|10337.3|10332.3|69
1741851600000|2025-03-13 07:40:00|10342|10337|10340.8|10335.8|10342.3|10337.3|10339.3|10334.3|82
1741851900000|2025-03-13 07:45:00|10341|10336|10338.3|10333.3|10341.3|10336.3|10338.3|10333.3|45
1741852200000|2025-03-13 07:50:00|10338.5|10333.5|10339.8|10334.8|10341.8|10336.8|10337.8|10332.8|15
1741852500000|2025-03-13 07:55:00|10339.5|10334.5|10337.5|10332.5|10339.8|10334.8|10336|10331|42
1741852800000|2025-03-13 08:00:00|10337.8|10332.8|10336.3|10331.3|10337.8|10332.8|10333.8|10328.8|17
1741853100000|2025-03-13 08:05:00|10336|10331|10331.3|10326.3|10336.5|10331.5|10331|10326|32
1741853400000|2025-03-13 08:10:00|10331.8|10326.8|10330.3|10325.3|10332.3|10327.3|10328.8|10323.8|46
1741853700000|2025-03-13 08:15:00|10330|10325|10337.8|10332.8|10341.8|10336.8|10329.8|10324.8|128
1741854000000|2025-03-13 08:20:00|10337.5|10332.5|10327.8|10322.8|10339|10334|10327.3|10322.3|18
1741854300000|2025-03-13 08:25:00|10328|10323|10326.5|10321.5|10329.5|10324.5|10326.3|10321.3|8
1741854600000|2025-03-13 08:30:00|10327|10322|10330|10325|10330.3|10325.3|10326.3|10321.3|20
1741854900000|2025-03-13 08:35:00|10329.8|10324.8|10328|10323|10330.5|10325.5|10327.5|10322.5|50
1741855200000|2025-03-13 08:40:00|10328.3|10323.3|10328.8|10323.8|10328.8|10323.8|10326.8|10321.8|23
1741855500000|2025-03-13 08:45:00|10328.5|10323.5|10331.8|10326.8|10332|10327|10327.3|10322.3|6
1741855800000|2025-03-13 08:50:00|10331.3|10326.3|10332.8|10327.8|10333|10328|10330.3|10325.3|12
1741856100000|2025-03-13 08:55:00|10332.5|10327.5|10335.8|10330.8|10336|10331|10332|10327|12
1741856400000|2025-03-13 09:00:00|10336|10331|10335|10330|10336.3|10331.3|10333.8|10328.8|12
1741856700000|2025-03-13 09:05:00|10335.3|10330.3|10335|10330|10335.8|10330.8|10333.8|10328.8|1
1741857000000|2025-03-13 09:10:00|10334.8|10329.8|10333|10328|10336|10331|10332.3|10327.3|2
1741857300000|2025-03-13 09:15:00|10332.8|10327.8|10331.5|10326.5|10334|10329|10329.5|10324.5|6
1741857600000|2025-03-13 09:20:00|10331.3|10326.3|10329.3|10324.3|10331.8|10326.8|10328.3|10323.3|7
1741857900000|2025-03-13 09:25:00|10329.5|10324.5|10328.8|10323.8|10332|10327|10328.8|10323.8|19
1741858200000|2025-03-13 09:30:00|10328.5|10323.5|10331.8|10326.8|10331.8|10326.8|10327.8|10322.8|8
1741858500000|2025-03-13 09:35:00|10331.7|10326.7|10332.3|10327.3|10332.3|10327.3|10330.3|10325.3|2
1741858800000|2025-03-13 09:40:00|10332.8|10327.8|10337.3|10332.3|10337.3|10332.3|10332.5|10327.5|15
1741859100000|2025-03-13 09:45:00|10337|10332|10340.2|10335.2|10340.3|10335.3|10337|10332|21
1741859400000|2025-03-13 09:50:00|10340|10335|10335.7|10330.7|10340.2|10335.2|10335.7|10330.7|14
1741859700000|2025-03-13 09:55:00|10335.5|10330.5|10332.7|10327.7|10336|10331|10331.7|10326.7|14
1741860000000|2025-03-13 10:00:00|10332.2|10327.2|10331.2|10326.2|10332.7|10327.7|10331.2|10326.2|25
1741860300000|2025-03-13 10:05:00|10331|10326|10333.5|10328.5|10333.7|10328.7|10330.5|10325.5|26
1741860600000|2025-03-13 10:10:00|10333.3|10328.3|10336|10331|10336.3|10331.3|10332.3|10327.3|15
1741860900000|2025-03-13 10:15:00|10335.8|10330.8|10337.3|10332.3|10337.8|10332.8|10334.2|10329.2|21
1741861200000|2025-03-13 10:20:00|10337|10332|10337.7|10332.7|10338.5|10333.5|10336.3|10331.3|27
1741861500000|2025-03-13 10:25:00|10337.8|10332.8|10338.5|10333.5|10338.7|10333.7|10337|10332|18
1741861800000|2025-03-13 10:30:00|10338.7|10333.7|10339.7|10334.7|10341.2|10336.2|10338.2|10333.2|29
1741862100000|2025-03-13 10:35:00|10339.5|10334.5|10338.5|10333.5|10341.8|10336.8|10338.5|10333.5|31
1741862400000|2025-03-13 10:40:00|10338.7|10333.7|10340.2|10335.2|10341.2|10336.2|10338.2|10333.2|4
1741862700000|2025-03-13 10:45:00|10340|10335|10342|10337|10342.7|10337.7|10339.2|10334.2|8
1741863000000|2025-03-13 10:50:00|10342.2|10337.2|10341.5|10336.5|10342.5|10337.5|10341|10336|73
1741863300000|2025-03-13 10:55:00|10341.2|10336.2|10340.2|10335.2|10345.2|10340.2|10339.7|10334.7|87
1741863600000|2025-03-13 11:00:00|10340|10335|10340.2|10335.2|10343.5|10338.5|10339.2|10334.2|44
1741863900000|2025-03-13 11:05:00|10340.5|10335.5|10340.7|10335.7|10342.2|10337.2|10339.7|10334.7|1
1741864200000|2025-03-13 11:10:00|10340.5|10335.5|10342.7|10337.7|10343|10338|10340.2|10335.2|17
1741864500000|2025-03-13 11:15:00|10343|10338|10342|10337|10344.9|10339.9|10336.5|10331.5|392
1741864800000|2025-03-13 11:20:00|10342.7|10337.7|10339.5|10334.5|10345.7|10340.7|10338.2|10333.2|88
1741865100000|2025-03-13 11:25:00|10339.2|10334.2|10340.7|10335.7|10342.5|10337.5|10337.2|10332.2|3
1741865400000|2025-03-13 11:30:00|10340.5|10335.5|10341.7|10336.7|10342|10337|10339.5|10334.5|19
1741865700000|2025-03-13 11:35:00|10342|10337|10341.7|10336.7|10342|10337|10338|10333|5
1741866000000|2025-03-13 11:40:00|10341.2|10336.2|10343|10338|10343.7|10338.7|10340.7|10335.7|5
1741866300000|2025-03-13 11:45:00|10342.7|10337.7|10344.7|10339.7|10345.5|10340.5|10342.2|10337.2|8
1741866600000|2025-03-13 11:50:00|10345.2|10340.2|10345.2|10340.2|10346.2|10341.2|10344.2|10339.2|10
1741866900000|2025-03-13 11:55:00|10345|10340|10349|10344|10356.2|10351.2|10341|10336|380
1741867200000|2025-03-13 12:00:00|10349.2|10344.2|10351.7|10346.7|10354.7|10349.7|10348.2|10343.2|80
1741867500000|2025-03-13 12:05:00|10351.5|10346.5|10357|10352|10357.2|10352.2|10347.7|10342.7|159
1741867800000|2025-03-13 12:10:00|10356.7|10351.7|10348.7|10343.7|10357|10352|10348.5|10343.5|125
1741868100000|2025-03-13 12:15:00|10348.5|10343.5|10348.2|10343.2|10351.4|10346.4|10347.2|10342.2|25
1741868400000|2025-03-13 12:20:00|10348|10343|10349|10344|10349|10344|10345.7|10340.7|68
1741868700000|2025-03-13 12:25:00|10348.7|10343.7|10347.1|10338.1|10350.2|10345.2|10343.2|10338.1|36
1741869000000|2025-03-13 12:30:00|10341.8|10332.8|10349.5|10344.5|10352.2|10347.2|10337.2|10332.2|76
1741869300000|2025-03-13 12:35:00|10349.2|10344.2|10353|10348|10357|10352|10349.2|10344.2|103
1741869600000|2025-03-13 12:40:00|10352.7|10347.7|10362.2|10357.2|10363|10358|10350.5|10345.5|137
1741869900000|2025-03-13 12:45:00|10362|10357|10365.2|10360.2|10371|10366|10360.7|10355.7|247
1741870200000|2025-03-13 12:50:00|10365|10360|10361.5|10356.5|10368.2|10363.2|10361.2|10356.2|101
1741870500000|2025-03-13 12:55:00|10361.7|10356.7|10366|10361|10367.2|10362.2|10361.7|10356.7|64
1741870800000|2025-03-13 13:00:00|10365.7|10360.7|10367.2|10362.2|10370.2|10365.2|10362.4|10357.4|74
1741871100000|2025-03-13 13:05:00|10366.9|10361.9|10370.2|10365.2|10370.4|10365.4|10365.4|10360.4|54
1741871400000|2025-03-13 13:10:00|10370.5|10365.5|10375.7|10370.7|10375.7|10370.7|10370.5|10365.5|314
1741871700000|2025-03-13 13:15:00|10375.4|10370.4|10371.5|10366.5|10375.4|10370.4|10370|10365|47
1741872000000|2025-03-13 13:20:00|10371.2|10366.2|10368.9|10363.9|10372.5|10367.5|10368.9|10363.9|45
1741872300000|2025-03-13 13:25:00|10369.2|10364.2|10365.4|10360.4|10369.4|10364.4|10364|10359|52
1741872600000|2025-03-13 13:30:00|10365.2|10360.2|10363.9|10358.9|10366.2|10361.2|10360.2|10355.2|109
1741872900000|2025-03-13 13:35:00|10363.7|10358.7|10359.7|10354.7|10363.7|10358.7|10358.7|10353.7|44
1741873200000|2025-03-13 13:40:00|10359.2|10354.2|10358.9|10353.9|10361.2|10356.2|10357.4|10352.4|25
1741873500000|2025-03-13 13:45:00|10359.2|10354.2|10355.7|10350.7|10359.4|10354.4|10355.2|10350.2|108
1741873800000|2025-03-13 13:50:00|10355.4|10350.4|10355.2|10350.2|10357.2|10352.2|10353.2|10348.2|89
1741874100000|2025-03-13 13:55:00|10354.7|10349.7|10356.2|10351.2|10356.2|10351.2|10351.9|10346.9|55
1741874400000|2025-03-13 14:00:00|10355.9|10350.9|10348.2|10343.2|10356.7|10351.7|10345.2|10340.2|72
1741874700000|2025-03-13 14:05:00|10348.4|10343.4|10346.7|10341.7|10350.7|10345.7|10346.2|10341.2|31
1741875000000|2025-03-13 14:10:00|10346.9|10341.9|10346.7|10341.7|10350.4|10345.4|10343.9|10338.9|180
1741875300000|2025-03-13 14:15:00|10346.9|10341.9|10346.7|10341.7|10349.7|10344.7|10343.4|10338.4|101
1741875600000|2025-03-13 14:20:00|10346.4|10341.4|10347.9|10342.9|10349.4|10344.4|10345.9|10340.9|54
1741875900000|2025-03-13 14:25:00|10348.2|10343.2|10344.7|10339.7|10348.2|10343.2|10341.4|10336.4|36
1741876200000|2025-03-13 14:30:00|10345.2|10340.2|10347.7|10342.7|10348.4|10343.4|10344.2|10339.2|114
1741876500000|2025-03-13 14:35:00|10347.6|10342.6|10347.7|10342.7|10349.2|10344.2|10346.6|10341.6|183
1741876800000|2025-03-13 14:40:00|10347.9|10342.9|10346.4|10341.4|10352.2|10347.2|10346.2|10341.2|49
1741877100000|2025-03-13 14:45:00|10346.7|10341.7|10345.9|10340.9|10348.6|10343.6|10344.6|10339.6|42
1741877400000|2025-03-13 14:50:00|10345.6|10340.6|10341.7|10336.7|10346.9|10341.9|10341.7|10336.7|21
1741877700000|2025-03-13 14:55:00|10341.4|10336.4|10341.4|10336.4|10341.9|10336.9|10338.4|10333.4|28
1741878000000|2025-03-13 15:00:00|10341.2|10336.2|10343.7|10338.7|10345.2|10340.2|10341.2|10336.2|23
1741878300000|2025-03-13 15:05:00|10343.4|10338.4|10347.2|10342.2|10347.7|10342.7|10342.9|10337.9|78
1741878600000|2025-03-13 15:10:00|10346.9|10341.9|10344.9|10339.9|10347.2|10342.2|10343.6|10338.6|121
1741878900000|2025-03-13 15:15:00|10344.6|10339.6|10345.4|10340.4|10346.2|10341.2|10342.7|10337.7|53
1741879200000|2025-03-13 15:20:00|10345.2|10340.2|10347.6|10342.6|10348.4|10343.4|10345.1|10340.1|678
1741879500000|2025-03-13 15:25:00|10347.9|10342.9|10349.4|10344.4|10349.6|10344.6|10345.6|10340.6|31
1741879800000|2025-03-13 15:30:00|10349.1|10344.1|10348.6|10343.6|10349.6|10344.6|10346.6|10341.6|31
1741880100000|2025-03-13 15:35:00|10349.1|10344.1|10346.4|10341.4|10349.4|10344.4|10345.6|10340.6|66
1741880400000|2025-03-13 15:40:00|10346.9|10341.9|10347.1|10342.1|10351.1|10346.1|10344.9|10339.9|684
1741880700000|2025-03-13 15:45:00|10347.4|10342.4|10341.4|10336.4|10347.4|10342.4|10339.1|10334.1|152
1741881000000|2025-03-13 15:50:00|10341.6|10336.6|10345.9|10340.9|10347.9|10342.9|10341.1|10336.1|43
1741881300000|2025-03-13 15:55:00|10346.1|10341.1|10347.4|10342.4|10348.9|10343.9|10345.1|10340.1|72
1741881600000|2025-03-13 16:00:00|10347.1|10342.1|10349.6|10344.6|10350.1|10345.1|10346.6|10341.6|9
1741881900000|2025-03-13 16:05:00|10350.1|10345.1|10349.1|10344.1|10350.6|10345.6|10348.1|10343.1|18
1741882200000|2025-03-13 16:10:00|10349.4|10344.4|10347.6|10342.6|10350.1|10345.1|10347.4|10342.4|34
1741882500000|2025-03-13 16:15:00|10347.9|10342.9|10343.9|10338.9|10348.1|10343.1|10343.6|10338.6|17
1741882800000|2025-03-13 16:20:00|10344.1|10339.1|10344.6|10339.6|10346.1|10341.1|10343.6|10338.6|15
1741883100000|2025-03-13 16:25:00|10344.4|10339.4|10344.6|10339.6|10345.1|10340.1|10343.1|10338.1|4
1741883400000|2025-03-13 16:30:00|10344.9|10339.9|10343.9|10338.9|10346.1|10341.1|10342.4|10337.4|30
1741883700000|2025-03-13 16:35:00|10344.1|10339.1|10338.6|10333.6|10344.1|10339.1|10338.6|10333.6|69
1741884000000|2025-03-13 16:40:00|10339.1|10334.1|10337.4|10332.4|10339.4|10334.4|10334.6|10329.6|240
1741884300000|2025-03-13 16:45:00|10337.1|10332.1|10343.6|10338.6|10343.9|10338.9|10337.1|10332.1|135
1741884600000|2025-03-13 16:50:00|10343.4|10338.4|10336.4|10331.4|10343.9|10338.9|10336.4|10331.4|28
1741884900000|2025-03-13 16:55:00|10336.1|10331.1|10338.9|10333.9|10339.9|10334.9|10335.9|10330.9|46
1741885200000|2025-03-13 17:00:00|10338.6|10333.6|10341.1|10336.1|10341.6|10336.6|10338.1|10333.1|116
1741885500000|2025-03-13 17:05:00|10341.4|10336.4|10342.9|10337.9|10344.9|10339.9|10341.4|10336.4|20
1741885800000|2025-03-13 17:10:00|10343.1|10338.1|10344.9|10339.9|10345.9|10340.9|10342.4|10337.4|25
1741886100000|2025-03-13 17:15:00|10344.6|10339.6|10350.4|10345.4|10350.4|10345.4|10343.9|10338.9|42
1741886400000|2025-03-13 17:20:00|10350.1|10345.1|10350.6|10345.6|10350.9|10345.9|10349.1|10344.1|79
1741886700000|2025-03-13 17:25:00|10350.1|10345.1|10347.9|10342.9|10350.1|10345.1|10346.4|10341.4|74
1741887000000|2025-03-13 17:30:00|10347.6|10342.6|10344.9|10339.9|10347.6|10342.6|10342.4|10337.4|78
1741887300000|2025-03-13 17:35:00|10345.1|10340.1|10343.6|10338.6|10345.6|10340.6|10343.1|10338.1|62
1741887600000|2025-03-13 17:40:00|10343.1|10338.1|10345.1|10340.1|10345.6|10340.6|10343.1|10338.1|32
1741887900000|2025-03-13 17:45:00|10344.9|10339.9|10345.6|10340.6|10346.4|10341.4|10343.6|10338.6|8
1741888200000|2025-03-13 17:50:00|10345.1|10340.1|10349.6|10344.6|10349.6|10344.6|10344.8|10339.8|20
1741888500000|2025-03-13 17:55:00|10349.8|10344.8|10351.9|10346.9|10352.1|10347.1|10347.1|10342.1|9
1741888800000|2025-03-13 18:00:00|10351.8|10346.8|10350.1|10345.1|10352.8|10347.8|10348.9|10343.9|16
1741889100000|2025-03-13 18:05:00|10350.4|10345.4|10349.1|10344.1|10351.9|10346.9|10349.1|10344.1|3
1741889400000|2025-03-13 18:10:00|10348.9|10343.9|10350.6|10345.6|10351.3|10346.3|10348.1|10343.1|20
1741889700000|2025-03-13 18:15:00|10350.8|10345.8|10352.1|10347.1|10352.6|10347.6|10350.6|10345.6|11
1741890000000|2025-03-13 18:20:00|10351.8|10346.8|10351.6|10346.6|10352.6|10347.6|10350.6|10345.6|85
1741890300000|2025-03-13 18:25:00|10351.8|10346.8|10351.3|10346.3|10352.3|10347.3|10350.6|10345.6|21
1741890600000|2025-03-13 18:30:00|10351.1|10346.1|10352.1|10347.1|10352.5|10347.5|10350.1|10345.1|166
1741890900000|2025-03-13 18:35:00|10352.6|10347.6|10353.6|10348.6|10353.8|10348.8|10352.1|10347.1|176
1741891200000|2025-03-13 18:40:00|10353.5|10348.5|10353.5|10348.5|10354.8|10349.8|10353|10348|238
1741891500000|2025-03-13 18:45:00|10354|10349|10353|10348|10354|10349|10351.1|10346.1|419
1741891800000|2025-03-13 18:50:00|10352.5|10347.5|10353.5|10348.5|10354|10349|10351.6|10346.6|195
1741892100000|2025-03-13 18:55:00|10353|10348|10352.5|10347.5|10354.3|10349.3|10352|10347|2858
1741892400000|2025-03-13 19:00:00|10352.8|10347.8|10352|10347|10353|10348|10351.5|10346.5|425
1741892700000|2025-03-13 19:05:00|10351.6|10346.6|10351.8|10346.8|10353|10348|10351.5|10346.5|206
1741893000000|2025-03-13 19:10:00|10352|10347|10351.5|10346.5|10352|10347|10350.5|10345.5|76
1741893300000|2025-03-13 19:15:00|10351.3|10346.3|10352.5|10347.5|10352.5|10347.5|10351|10346|92
1741893600000|2025-03-13 19:20:00|10353|10348|10354|10349|10354.8|10349.8|10352|10347|183
1741893900000|2025-03-13 19:25:00|10353.5|10348.5|10354|10349|10357.3|10352.3|10353.5|10348.5|217
1741894200000|2025-03-13 19:30:00|10353.8|10348.8|10352.8|10347.8|10354|10349|10352|10347|74
1741894500000|2025-03-13 19:35:00|10353|10348|10354.8|10349.8|10355.8|10350.8|10352.3|10347.3|51
1741894800000|2025-03-13 19:40:00|10355|10350|10353|10348|10355.8|10350.8|10353|10348|4
1741895100000|2025-03-13 19:45:00|10353.3|10348.3|10352.8|10347.8|10354|10349|10352|10347|12
1741895400000|2025-03-13 19:50:00|10353|10348|10352.3|10347.3|10354.5|10349.5|10352|10347|19
1741895700000|2025-03-13 19:55:00|10352|10347|10356|10351|10356|10351|10351.8|10346.8|139
1741896000000|2025-03-13 20:00:00|10356.3|10351.3|10355.8|10350.8|10357.5|10352.5|10355.8|10350.8|15
1741896300000|2025-03-13 20:05:00|10356|10351|10355.3|10350.3|10356.8|10351.8|10355|10350|30
1741896600000|2025-03-13 20:10:00|10355|10350|10354.5|10349.5|10355.5|10350.5|10354.5|10349.5|5
1741896900000|2025-03-13 20:15:00|10354.8|10349.8|10355|10350|10355.5|10350.5|10354.5|10349.5|31
1741897200000|2025-03-13 20:20:00|10355.5|10350.5|10355.8|10350.8|10356|10351|10355.3|10350.3|0
1741897500000|2025-03-13 20:25:00|10356|10351|10357.3|10352.3|10358|10353|10356|10351|3
1741897800000|2025-03-13 20:30:00|10357|10352|10355.3|10350.3|10357.3|10352.3|10354.8|10349.8|10
1741898100000|2025-03-13 20:35:00|10355.5|10350.5|10354.5|10349.5|10356.3|10351.3|10354|10349|0
1741898400000|2025-03-13 20:40:00|10354.8|10349.8|10353.5|10348.5|10354.8|10349.8|10353.5|10348.5|9
1741898700000|2025-03-13 20:45:00|10353.8|10348.8|10352.3|10347.3|10353.8|10348.8|10351.8|10346.8|5
1741899000000|2025-03-13 20:50:00|10352.5|10347.5|10351.8|10346.8|10352.8|10347.8|10351|10346|21
1741899300000|2025-03-13 20:55:00|10351.5|10346.5|10353.7|10344.7|10354.8|10349.8|10345|10338|5
1741910400000|2025-03-14 00:00:00|10354|10349|10351.5|10346.5|10355.2|10350.2|10350.7|10345.7|1
1741910700000|2025-03-14 00:05:00|10351.7|10346.7|10352.2|10347.2|10352.2|10347.2|10351|10346|1
1741911000000|2025-03-14 00:10:00|10352.5|10347.5|10352.7|10347.7|10352.7|10347.7|10352|10347|0
1741911300000|2025-03-14 00:15:00|10352.5|10347.5|10351.7|10346.7|10352.7|10347.7|10351|10346|0
1741911600000|2025-03-14 00:20:00|10352|10347|10352.2|10347.2|10352.7|10347.7|10351.7|10346.7|1
1741911900000|2025-03-14 00:25:00|10352.5|10347.5|10358.7|10353.7|10360.2|10355.2|10352.5|10347.5|2
1741912200000|2025-03-14 00:30:00|10359|10354|10356.7|10351.7|10359|10354|10356.7|10351.7|0
1741912500000|2025-03-14 00:35:00|10357|10352|10356.2|10351.2|10357.5|10352.5|10356.2|10351.2|0
1741912800000|2025-03-14 00:40:00|10356.5|10351.5|10356.2|10351.2|10357.7|10352.7|10355.7|10350.7|0
1741913100000|2025-03-14 00:45:00|10356|10351|10356.2|10351.2|10357.2|10352.2|10355.7|10350.7|4
1741913400000|2025-03-14 00:50:00|10356.5|10351.5|10356|10351|10357.2|10352.2|10355.2|10350.2|18
1741913700000|2025-03-14 00:55:00|10355.5|10350.5|10361.2|10356.2|10361.2|10356.2|10355.5|10350.5|2
1741914000000|2025-03-14 01:00:00|10361|10356|10363.2|10358.2|10363.7|10358.7|10361|10356|0
1741914300000|2025-03-14 01:05:00|10363|10358|10362.2|10357.2|10364.7|10359.7|10361.7|10356.7|3
1741914600000|2025-03-14 01:10:00|10362|10357|10363.7|10358.7|10364.7|10359.7|10361.5|10356.5|2
1741914900000|2025-03-14 01:15:00|10364|10359|10364|10359|10364.7|10359.7|10363|10358|2
1741915200000|2025-03-14 01:20:00|10364.2|10359.2|10366.5|10361.5|10367.5|10362.5|10364|10359|3
1741915500000|2025-03-14 01:25:00|10366.7|10361.7|10366.5|10361.5|10366.7|10361.7|10365.7|10360.7|2
1741915800000|2025-03-14 01:30:00|10366.2|10361.2|10365.5|10360.5|10367|10362|10365.5|10360.5|12
1741916100000|2025-03-14 01:35:00|10365.2|10360.2|10364.2|10359.2|10365.7|10360.7|10364|10359|10
1741916400000|2025-03-14 01:40:00|10363.7|10358.7|10362.5|10357.5|10364|10359|10362.2|10357.2|1
1741916700000|2025-03-14 01:45:00|10362.2|10357.2|10362.2|10357.2|10362.7|10357.7|10360.7|10355.7|0
1741917000000|2025-03-14 01:50:00|10362.5|10357.5|10362.7|10357.7|10362.7|10357.7|10361|10356|0
1741917300000|2025-03-14 01:55:00|10363|10358|10365.5|10360.5|10365.7|10360.7|10363|10358|8
1741917600000|2025-03-14 02:00:00|10365.7|10360.7|10365.7|10360.7|10366.2|10361.2|10364.2|10359.2|0
1741917900000|2025-03-14 02:05:00|10366|10361|10365.7|10360.7|10366.7|10361.7|10365.2|10360.2|0
1741918200000|2025-03-14 02:10:00|10365.5|10360.5|10366.2|10361.2|10366.5|10361.5|10364.7|10359.7|0
1741918500000|2025-03-14 02:15:00|10366.5|10361.5|10368.5|10363.5|10368.7|10363.7|10365.7|10360.7|1
1741918800000|2025-03-14 02:20:00|10368.2|10363.2|10370.9|10365.9|10371.2|10366.2|10368.2|10363.2|0
1741919100000|2025-03-14 02:25:00|10370.7|10365.7|10371.2|10366.2|10371.7|10366.7|10370.7|10365.7|0
1741919400000|2025-03-14 02:30:00|10370.9|10365.9|10372.2|10367.2|10372.2|10367.2|10369.9|10364.9|0
1741919700000|2025-03-14 02:35:00|10372.4|10367.4|10372.2|10367.2|10372.4|10367.4|10371.4|10366.4|1
1741920000000|2025-03-14 02:40:00|10371.9|10366.9|10371.7|10366.7|10371.9|10366.9|10370.9|10365.9|0
1741920300000|2025-03-14 02:45:00|10371.9|10366.9|10370.9|10365.9|10371.9|10366.9|10370.4|10365.4|0
1741920600000|2025-03-14 02:50:00|10371.2|10366.2|10369|10364|10371.5|10366.5|10368.7|10363.7|1
1741920900000|2025-03-14 02:55:00|10368.9|10363.9|10367.7|10362.7|10369.7|10364.7|10367.7|10362.7|0
1741921200000|2025-03-14 03:00:00|10367.5|10362.5|10367.4|10362.4|10368.7|10363.7|10366.4|10361.4|2
1741921500000|2025-03-14 03:05:00|10367.7|10362.7|10367.2|10362.2|10368.2|10363.2|10366.4|10361.4|0
1741921800000|2025-03-14 03:10:00|10367.4|10362.4|10368.7|10363.7|10368.9|10363.9|10366.9|10361.9|0
1741922100000|2025-03-14 03:15:00|10368.9|10363.9|10365.4|10360.4|10369.9|10364.9|10365.4|10360.4|15
1741922400000|2025-03-14 03:20:00|10365.5|10360.5|10366.9|10361.9|10367.4|10362.4|10364.9|10359.9|19
1741922700000|2025-03-14 03:25:00|10367.2|10362.2|10366.4|10361.4|10367.2|10362.2|10366.2|10361.2|10
1741923000000|2025-03-14 03:30:00|10366.2|10361.2|10364.4|10359.4|10366.2|10361.2|10364.2|10359.2|39
1741923300000|2025-03-14 03:35:00|10364.5|10359.5|10362.5|10357.5|10364.9|10359.9|10362.5|10357.5|19
1741923600000|2025-03-14 03:40:00|10362.7|10357.7|10363.9|10358.9|10364.2|10359.2|10362.7|10357.7|10
1741923900000|2025-03-14 03:45:00|10363.7|10358.7|10363.9|10358.9|10364.9|10359.9|10363.7|10358.7|19
1741924200000|2025-03-14 03:50:00|10364|10359|10364.9|10359.9|10366.4|10361.4|10363.9|10358.9|19
1741924500000|2025-03-14 03:55:00|10364.7|10359.7|10363.7|10358.7|10364.7|10359.7|10363.4|10358.4|10
1741924800000|2025-03-14 04:00:00|10363.4|10358.4|10364.2|10359.2|10364.9|10359.9|10363.4|10358.4|19
1741925100000|2025-03-14 04:05:00|10364.4|10359.4|10365.2|10360.2|10365.7|10360.7|10363.7|10358.7|19
1741925400000|2025-03-14 04:10:00|10365.4|10360.4|10365.2|10360.2|10366.2|10361.2|10364.9|10359.9|10
1741925700000|2025-03-14 04:15:00|10364.9|10359.9|10366.4|10361.4|10366.7|10361.7|10364.7|10359.7|19
1741926000000|2025-03-14 04:20:00|10366.2|10361.2|10365.4|10360.4|10366.4|10361.4|10364.9|10359.9|19
1741926300000|2025-03-14 04:25:00|10365.7|10360.7|10366.4|10361.4|10366.9|10361.9|10365.7|10360.7|19
1741926600000|2025-03-14 04:30:00|10366.7|10361.7|10367.2|10362.2|10367.4|10362.4|10365.7|10360.7|9
1741926900000|2025-03-14 04:35:00|10367.4|10362.4|10370.2|10365.2|10370.4|10365.4|10367.4|10362.4|23
1741927200000|2025-03-14 04:40:00|10370.4|10365.4|10371.4|10366.4|10371.4|10366.4|10369.9|10364.9|20
1741927500000|2025-03-14 04:45:00|10371.2|10366.2|10370.2|10365.2|10371.2|10366.2|10369.7|10364.7|10
1741927800000|2025-03-14 04:50:00|10369.9|10364.9|10370.2|10365.2|10370.9|10365.9|10369.4|10364.4|19
1741928100000|2025-03-14 04:55:00|10369.9|10364.9|10368.4|10363.4|10370.2|10365.2|10367.9|10362.9|20
1741928400000|2025-03-14 05:00:00|10368.2|10363.2|10366.2|10361.2|10368.4|10363.4|10365.9|10360.9|9
1741928700000|2025-03-14 05:05:00|10366.4|10361.4|10367.2|10362.2|10367.4|10362.4|10365.9|10360.9|56
1741929000000|2025-03-14 05:10:00|10366.9|10361.9|10367.2|10362.2|10367.4|10362.4|10365.2|10360.2|0
1741929300000|2025-03-14 05:15:00|10367.4|10362.4|10368.4|10363.4|10368.4|10363.4|10366.7|10361.7|51
1741929600000|2025-03-14 05:20:00|10368.2|10363.2|10367.7|10362.7|10369.2|10364.2|10367.7|10362.7|0
1741929900000|2025-03-14 05:25:00|10367.9|10362.9|10367.7|10362.7|10368.7|10363.7|10367.4|10362.4|0
1741930200000|2025-03-14 05:30:00|10367.4|10362.4|10368.9|10363.9|10369.2|10364.2|10366.7|10361.7|47
1741930500000|2025-03-14 05:35:00|10368.7|10363.7|10367.4|10362.4|10368.7|10363.7|10367.4|10362.4|0
1741930800000|2025-03-14 05:40:00|10367.7|10362.7|10367.9|10362.9|10367.9|10362.9|10366.9|10361.9|0
1741931100000|2025-03-14 05:45:00|10368.2|10363.2|10366.4|10361.4|10368.2|10363.2|10365.9|10360.9|3
1741931400000|2025-03-14 05:50:00|10366.2|10361.2|10364.4|10359.4|10366.2|10361.2|10364.4|10359.4|12
1741931700000|2025-03-14 05:55:00|10364.2|10359.2|10361.4|10356.4|10364.2|10359.2|10360.9|10355.9|23
1741932000000|2025-03-14 06:00:00|10361.7|10356.7|10362.9|10357.9|10364.2|10359.2|10361.7|10356.7|21
1741932300000|2025-03-14 06:05:00|10362.6|10357.6|10364.2|10359.2|10364.9|10359.9|10362.2|10357.2|10
1741932600000|2025-03-14 06:10:00|10364.4|10359.4|10364.4|10359.4|10365.2|10360.2|10363.9|10358.9|20
1741932900000|2025-03-14 06:15:00|10364.2|10359.2|10365.9|10360.9|10365.9|10360.9|10363.9|10358.9|19
1741933200000|2025-03-14 06:20:00|10365.6|10360.6|10367.2|10362.2|10367.2|10362.2|10365.2|10360.2|10
1741933500000|2025-03-14 06:25:00|10367.4|10362.4|10371.9|10366.9|10371.9|10366.9|10367.2|10362.2|23
1741933800000|2025-03-14 06:30:00|10371.6|10366.6|10369.6|10364.6|10373.4|10368.4|10369.6|10364.6|22
1741934100000|2025-03-14 06:35:00|10369.4|10364.4|10369.1|10364.1|10371.1|10366.1|10369.1|10364.1|17
1741934400000|2025-03-14 06:40:00|10368.9|10363.9|10369.4|10364.4|10370.4|10365.4|10367.9|10362.9|26
1741934700000|2025-03-14 06:45:00|10369.1|10364.1|10371.9|10366.9|10372.1|10367.1|10368.9|10363.9|21
1741935000000|2025-03-14 06:50:00|10372.1|10367.1|10374.1|10369.1|10374.9|10369.9|10372.1|10367.1|23
1741935300000|2025-03-14 06:55:00|10374.4|10369.4|10373.4|10368.4|10374.9|10369.9|10371.9|10366.9|47
1741935600000|2025-03-14 07:00:00|10376.6|10371.6|10374.6|10369.6|10378.7|10373.1|10364.4|10355.4|86
1741935900000|2025-03-14 07:05:00|10374.4|10369.4|10370.7|10365.7|10376.4|10371.4|10370.1|10365.1|24
1741936200000|2025-03-14 07:10:00|10370.9|10365.9|10368.9|10363.9|10371.2|10366.2|10367.9|10362.9|18
1741936500000|2025-03-14 07:15:00|10369.1|10364.1|10373.6|10368.6|10373.9|10368.9|10366.9|10361.9|31
1741936800000|2025-03-14 07:20:00|10373.4|10368.4|10374.4|10369.4|10374.6|10369.6|10371.4|10366.4|27
1741937100000|2025-03-14 07:25:00|10374.9|10369.9|10371.6|10366.6|10375.4|10370.4|10371.4|10366.4|12
1741937400000|2025-03-14 07:30:00|10371.4|10366.4|10375.9|10370.9|10377.9|10372.9|10371.4|10366.4|20
1741937700000|2025-03-14 07:35:00|10376.4|10371.4|10375.6|10370.6|10376.6|10371.6|10373.6|10368.6|22
1741938000000|2025-03-14 07:40:00|10376.1|10371.1|10378.6|10373.6|10378.9|10373.9|10375.9|10370.9|12
1741938300000|2025-03-14 07:45:00|10378.4|10373.4|10374.9|10369.9|10379.1|10374.1|10374.4|10369.4|24
1741938600000|2025-03-14 07:50:00|10374.6|10369.6|10374.9|10369.9|10376.6|10371.6|10374.6|10369.6|25
1741938900000|2025-03-14 07:55:00|10375.4|10370.4|10373.4|10368.4|10375.4|10370.4|10372.4|10367.4|59
1741939200000|2025-03-14 08:00:00|10373.9|10368.9|10370.1|10365.1|10375.6|10370.6|10369.4|10364.4|0
1741939500000|2025-03-14 08:05:00|10369.9|10364.9|10367.4|10362.4|10370.9|10365.9|10367.1|10362.1|10
1741939800000|2025-03-14 08:10:00|10367.1|10362.1|10366.6|10361.6|10368.9|10363.9|10364.9|10359.9|0
1741940100000|2025-03-14 08:15:00|10366.4|10361.4|10366.4|10361.4|10367.9|10362.9|10365.6|10360.6|7
1741940400000|2025-03-14 08:20:00|10366.6|10361.6|10363.4|10358.4|10366.9|10361.9|10362.9|10357.9|1
1741940700000|2025-03-14 08:25:00|10363.9|10358.9|10361.9|10356.9|10365.1|10360.1|10361.4|10356.4|7
1741941000000|2025-03-14 08:30:00|10361.6|10356.6|10361.9|10356.9|10362.9|10357.9|10360.4|10355.4|0
1741941300000|2025-03-14 08:35:00|10362.1|10357.1|10362.1|10357.1|10363.3|10358.3|10361.4|10356.4|7
1741941600000|2025-03-14 08:40:00|10361.9|10356.9|10364.4|10359.4|10364.9|10359.9|10361.6|10356.6|0
1741941900000|2025-03-14 08:45:00|10364.3|10359.3|10364.4|10359.4|10365.6|10360.6|10363.4|10358.4|1
1741942200000|2025-03-14 08:50:00|10364.6|10359.6|10365.4|10360.4|10367.1|10362.1|10364.1|10359.1|12
1741942500000|2025-03-14 08:55:00|10365.6|10360.6|10362.9|10357.9|10365.9|10360.9|10361.6|10356.6|0
1741942800000|2025-03-14 09:00:00|10362.8|10357.8|10365.9|10360.9|10366.6|10361.6|10362.3|10357.3|0
1741943100000|2025-03-14 09:05:00|10366.1|10361.1|10366.6|10361.6|10367.6|10362.6|10365.1|10360.1|9
1741943400000|2025-03-14 09:10:00|10366.9|10361.9|10365.8|10360.8|10367.6|10362.6|10365.1|10360.1|8
1741943700000|2025-03-14 09:15:00|10365.9|10360.9|10367.3|10362.3|10368.6|10363.6|10365.6|10360.6|0
1741944000000|2025-03-14 09:20:00|10367.4|10362.4|10368.1|10363.1|10369.1|10364.1|10366.6|10361.6|9
1741944300000|2025-03-14 09:25:00|10368.4|10363.4|10366.9|10361.9|10368.4|10363.4|10366.9|10361.9|8
1741944600000|2025-03-14 09:30:00|10367.1|10362.1|10362.8|10357.8|10367.6|10362.6|10362.1|10357.1|3
1741944900000|2025-03-14 09:35:00|10362.6|10357.6|10359.8|10354.8|10363.4|10358.4|10358.8|10353.8|1
1741945200000|2025-03-14 09:40:00|10359.9|10354.9|10361.6|10356.6|10363.1|10358.1|10358.8|10353.8|12
1741945500000|2025-03-14 09:45:00|10361.4|10356.4|10364.4|10359.4|10364.4|10359.4|10359.9|10354.9|0
1741945800000|2025-03-14 09:50:00|10364.6|10359.6|10364.9|10359.9|10365.9|10360.9|10363.8|10358.8|0
1741946100000|2025-03-14 09:55:00|10365.1|10360.1|10365.6|10360.6|10367.9|10362.9|10364.3|10359.3|5
1741946400000|2025-03-14 10:00:00|10366.1|10361.1|10361.1|10356.1|10366.4|10361.4|10361.1|10356.1|0
1741946700000|2025-03-14 10:05:00|10360.8|10355.8|10358.3|10353.3|10361.1|10356.1|10355.1|10350.1|0
1741947000000|2025-03-14 10:10:00|10358.4|10353.4|10358.8|10353.8|10360.1|10355.1|10357.8|10352.8|1
1741947300000|2025-03-14 10:15:00|10358.9|10353.9|10356.8|10351.8|10360.8|10355.8|10356.8|10351.8|0
1741947600000|2025-03-14 10:20:00|10356.6|10351.6|10350.8|10345.8|10356.6|10351.6|10350.1|10345.1|1
1741947900000|2025-03-14 10:25:00|10350.6|10345.6|10352.6|10347.6|10353.1|10348.1|10350.6|10345.6|7
1741948200000|2025-03-14 10:30:00|10352.8|10347.8|10355.3|10350.3|10355.3|10350.3|10351.8|10346.8|16
1741948500000|2025-03-14 10:35:00|10355.1|10350.1|10348.1|10343.1|10356.3|10351.3|10344.6|10339.6|2
1741948800000|2025-03-14 10:40:00|10347.8|10342.8|10339.1|10334.1|10352.1|10347.1|10338.6|10333.6|22
1741949100000|2025-03-14 10:45:00|10339.3|10334.3|10335.8|10330.8|10341.1|10336.1|10328.8|10323.8|7
1741949400000|2025-03-14 10:50:00|10336.1|10331.1|10327.6|10322.6|10336.6|10331.6|10324.8|10319.8|6
1741949700000|2025-03-14 10:55:00|10327.8|10322.8|10335.8|10330.8|10336.3|10331.3|10327.6|10322.6|11
1741950000000|2025-03-14 11:00:00|10335.6|10330.6|10335.1|10330.1|10337.1|10332.1|10331.6|10326.6|2
1741950300000|2025-03-14 11:05:00|10335.3|10330.3|10335.8|10330.8|10340.1|10335.1|10333.1|10328.1|5
1741950600000|2025-03-14 11:10:00|10336.1|10331.1|10336.8|10331.8|10341.3|10336.3|10334.8|10329.8|0
1741950900000|2025-03-14 11:15:00|10336.6|10331.6|10338.8|10333.8|10338.8|10333.8|10333.1|10328.1|2
1741951200000|2025-03-14 11:20:00|10338.6|10333.6|10338.1|10333.1|10340.3|10335.3|10335.8|10330.8|12
1741951500000|2025-03-14 11:25:00|10338.3|10333.3|10334.1|10329.1|10338.3|10333.3|10332.1|10327.1|0
1741951800000|2025-03-14 11:30:00|10333.8|10328.8|10329.8|10324.8|10333.8|10328.8|10327.1|10322.1|7
1741952100000|2025-03-14 11:35:00|10329.6|10324.6|10332.3|10327.3|10334.1|10329.1|10329.6|10324.6|2
1741952400000|2025-03-14 11:40:00|10332.1|10327.1|10335.8|10330.8|10335.8|10330.8|10331.6|10326.6|1
1741952700000|2025-03-14 11:45:00|10335.6|10330.6|10330.6|10325.6|10337.6|10332.6|10329.6|10324.6|0
1741953000000|2025-03-14 11:50:00|10330.3|10325.3|10334.8|10329.8|10334.8|10329.8|10328.8|10323.8|1
1741953300000|2025-03-14 11:55:00|10334.6|10329.6|10335.1|10330.1|10338.8|10333.8|10334.1|10329.1|0
1741953600000|2025-03-14 12:00:00|10334.8|10329.8|10327.3|10322.3|10334.8|10329.8|10326.8|10321.8|0
1741953900000|2025-03-14 12:05:00|10327.6|10322.6|10329.8|10324.8|10330.3|10325.3|10327.1|10322.1|0
1741954200000|2025-03-14 12:10:00|10330.1|10325.1|10328.8|10323.8|10330.3|10325.3|10327.1|10322.1|12
1741954500000|2025-03-14 12:15:00|10329.1|10324.1|10329.1|10324.1|10330.8|10325.8|10328.1|10323.1|10
1741954800000|2025-03-14 12:20:00|10328.8|10323.8|10326.8|10321.8|10328.8|10323.8|10325.3|10320.3|0
1741955100000|2025-03-14 12:25:00|10327.3|10322.3|10328.5|10323.5|10329|10324|10325.8|10320.8|6
1741955400000|2025-03-14 12:30:00|10328.3|10323.3|10328.8|10323.8|10330.3|10325.3|10327.8|10322.8|9
1741955700000|2025-03-14 12:35:00|10329.1|10324.1|10332.6|10327.6|10333.1|10328.1|10328.3|10323.3|9
1741956000000|2025-03-14 12:40:00|10332.8|10327.8|10333.3|10328.3|10333.5|10328.5|10326|10321|1
1741956300000|2025-03-14 12:45:00|10333|10328|10336.8|10331.8|10336.8|10331.8|10330.3|10325.3|29
1741956600000|2025-03-14 12:50:00|10336.3|10331.3|10329.8|10324.8|10336.8|10331.8|10329.3|10324.3|9
1741956900000|2025-03-14 12:55:00|10330.3|10325.3|10335|10330|10338.3|10333.3|10330.3|10325.3|14
1741957200000|2025-03-14 13:00:00|10335.3|10330.3|10337.3|10332.3|10337.5|10332.5|10334.5|10329.5|11
1741957500000|2025-03-14 13:05:00|10337.5|10332.5|10339.3|10334.3|10340.5|10335.5|10337.3|10332.3|11
1741957800000|2025-03-14 13:10:00|10339|10334|10335.8|10330.8|10340.3|10335.3|10334.8|10329.8|0
1741958100000|2025-03-14 13:15:00|10335.5|10330.5|10336|10331|10338|10333|10334.8|10329.8|1
1741958400000|2025-03-14 13:20:00|10335.8|10330.8|10335.3|10330.3|10337|10332|10334.5|10329.5|2
1741958700000|2025-03-14 13:25:00|10335|10330|10335.3|10330.3|10338.3|10333.3|10334.3|10329.3|28
1741959000000|2025-03-14 13:30:00|10335|10330|10333.8|10328.8|10338|10333|10332.3|10327.3|88
1741959300000|2025-03-14 13:35:00|10333.5|10328.5|10333.5|10328.5|10335.8|10330.8|10332|10327|43
1741959600000|2025-03-14 13:40:00|10333.3|10328.3|10336.8|10331.8|10336.8|10331.8|10332.3|10327.3|485
1741959900000|2025-03-14 13:45:00|10336.3|10331.3|10343.8|10338.8|10347.5|10342.5|10336.3|10331.3|0
1741960200000|2025-03-14 13:50:00|10343.5|10338.5|10343.3|10338.3|10345.8|10340.8|10340.8|10335.8|159
1741960500000|2025-03-14 13:55:00|10343.5|10338.5|10347.7|10338.7|10349.6|10342|10343.5|10338.5|11
1741960800000|2025-03-14 14:00:00|10348|10339|10343.8|10338.8|10350.5|10345.5|10341|10336|246
1741961100000|2025-03-14 14:05:00|10344|10339|10339|10334|10344.5|10339.5|10337.8|10332.8|31
1741961400000|2025-03-14 14:10:00|10338.8|10333.8|10339.8|10334.8|10341.8|10336.8|10336.3|10331.3|16
1741961700000|2025-03-14 14:15:00|10339.5|10334.5|10341.5|10336.5|10342.8|10337.8|10338|10333|3
1741962000000|2025-03-14 14:20:00|10341.8|10336.8|10341|10336|10342.3|10337.3|10338|10333|7
1741962300000|2025-03-14 14:25:00|10340.8|10335.8|10342.8|10337.8|10342.8|10337.8|10339.8|10334.8|16
1741962600000|2025-03-14 14:30:00|10343.3|10338.3|10348.5|10343.5|10349.8|10344.8|10340.8|10335.8|8
1741962900000|2025-03-14 14:35:00|10348.8|10343.8|10346.3|10341.3|10350.5|10345.5|10345|10340|12
1741963200000|2025-03-14 14:40:00|10346|10341|10341.5|10336.5|10346.5|10341.5|10341|10336|8
1741963500000|2025-03-14 14:45:00|10341.3|10336.3|10342|10337|10342.3|10337.3|10339.8|10334.8|17
1741963800000|2025-03-14 14:50:00|10341.8|10336.8|10340.3|10335.3|10342.3|10337.3|10339.8|10334.8|0
1741964100000|2025-03-14 14:55:00|10340|10335|10342.3|10337.3|10343.3|10338.3|10339.5|10334.5|0
1741964400000|2025-03-14 15:00:00|10342|10337|10344|10339|10346|10341|10342|10337|25
1741964700000|2025-03-14 15:05:00|10343.8|10338.8|10340.5|10335.5|10344.3|10339.3|10339|10334|0
1741965000000|2025-03-14 15:10:00|10340.8|10335.8|10342.5|10337.5|10345.3|10340.3|10339.8|10334.8|16
1741965300000|2025-03-14 15:15:00|10342.3|10337.3|10337|10332|10342.3|10337.3|10336.3|10331.3|4
1741965600000|2025-03-14 15:20:00|10337.3|10332.3|10337.3|10332.3|10337.8|10332.8|10335.8|10330.8|0
1741965900000|2025-03-14 15:25:00|10337|10332|10344.5|10339.5|10345.3|10340.3|10337|10332|228
1741966200000|2025-03-14 15:30:00|10344.3|10339.3|10346.5|10341.5|10347.3|10342.3|10341.3|10336.3|20
1741966500000|2025-03-14 15:35:00|10346.8|10341.8|10344.8|10339.8|10347.5|10342.5|10341.8|10336.8|24
1741966800000|2025-03-14 15:40:00|10344.3|10339.3|10344.8|10339.8|10346|10341|10341|10336|14
1741967100000|2025-03-14 15:45:00|10344.3|10339.3|10344.5|10339.5|10348|10343|10343.3|10338.3|17
1741967400000|2025-03-14 15:50:00|10344.3|10339.3|10346.8|10341.8|10346.8|10341.8|10341|10336|168
1741967700000|2025-03-14 15:55:00|10346.5|10341.5|10346|10341|10346.8|10341.8|10343.8|10338.8|31
1741968000000|2025-03-14 16:00:00|10346.3|10341.3|10344.3|10339.3|10347|10342|10343.3|10338.3|7
1741968300000|2025-03-14 16:05:00|10344|10339|10337.3|10332.3|10344.5|10339.5|10336.5|10331.5|0
1741968600000|2025-03-14 16:10:00|10337|10332|10337.3|10332.3|10338.5|10333.5|10336.8|10331.8|0
1741968900000|2025-03-14 16:15:00|10337.8|10332.8|10341.3|10336.3|10341.8|10336.8|10337.3|10332.3|0
1741969200000|2025-03-14 16:20:00|10341|10336|10340|10335|10341.3|10336.3|10339.3|10334.3|5
1741969500000|2025-03-14 16:25:00|10339.8|10334.8|10341.5|10336.5|10342|10337|10339.3|10334.3|0
1741969800000|2025-03-14 16:30:00|10341.3|10336.3|10338.3|10333.3|10341.5|10336.5|10338.3|10333.3|1
1741970100000|2025-03-14 16:35:00|10338.5|10333.5|10337.3|10332.3|10339.5|10334.5|10336.8|10331.8|0
1741970400000|2025-03-14 16:40:00|10337|10332|10334.5|10329.5|10337|10332|10332.3|10327.3|1
1741970700000|2025-03-14 16:45:00|10334.3|10329.3|10332.8|10327.8|10334.5|10329.5|10332|10327|0
1741971000000|2025-03-14 16:50:00|10333|10328|10334.3|10329.3|10334.8|10329.8|10332.5|10327.5|0
1741971300000|2025-03-14 16:55:00|10334.2|10329.2|10336.7|10331.7|10337|10332|10333.8|10328.8|4
1741971600000|2025-03-14 17:00:00|10337|10332|10338.5|10333.5|10339.7|10334.7|10336.7|10331.7|6
1741971900000|2025-03-14 17:05:00|10338.2|10333.2|10337.2|10332.2|10339.2|10334.2|10336.7|10331.7|0
1741972200000|2025-03-14 17:10:00|10337|10332|10338.2|10333.2|10339|10334|10337|10332|0
1741972500000|2025-03-14 17:15:00|10338|10333|10337.7|10332.7|10338.2|10333.2|10336.7|10331.7|0
1741972800000|2025-03-14 17:20:00|10338|10333|10337.7|10332.7|10338.7|10333.7|10336.7|10331.7|4
1741973100000|2025-03-14 17:25:00|10337.5|10332.5|10336.7|10331.7|10337.7|10332.7|10335.7|10330.7|0
1741973400000|2025-03-14 17:30:00|10337|10332|10337.2|10332.2|10339|10334|10336.7|10331.7|1
1741973700000|2025-03-14 17:35:00|10337|10332|10335|10330|10337.7|10332.7|10334.2|10329.2|0
1741974000000|2025-03-14 17:40:00|10335.2|10330.2|10338.7|10333.7|10339.2|10334.2|10335|10330|1
1741974300000|2025-03-14 17:45:00|10339|10334|10339.2|10334.2|10339.7|10334.7|10337.5|10332.5|166
1741974600000|2025-03-14 17:50:00|10339.7|10334.7|10338.7|10333.7|10339.7|10334.7|10338.2|10333.2|0
1741974900000|2025-03-14 17:55:00|10339.2|10334.2|10338|10333|10339.2|10334.2|10337|10332|0
1741975200000|2025-03-14 18:00:00|10338.2|10333.2|10335.7|10330.7|10338.2|10333.2|10335|10330|2
1741975500000|2025-03-14 18:05:00|10336.2|10331.2|10340.2|10335.2|10340.7|10335.7|10335.5|10330.5|0
1741975800000|2025-03-14 18:10:00|10340|10335|10339.5|10334.5|10340.5|10335.5|10339.2|10334.2|3
1741976100000|2025-03-14 18:15:00|10340|10335|10337.7|10332.7|10340|10335|10337.7|10332.7|0
1741976400000|2025-03-14 18:20:00|10338|10333|10338|10333|10338.2|10333.2|10337.2|10332.2|7
1741976700000|2025-03-14 18:25:00|10337.7|10332.7|10341.2|10336.2|10341.2|10336.2|10337.7|10332.7|1
1741977000000|2025-03-14 18:30:00|10341.7|10336.7|10342.2|10337.2|10343|10338|10341|10336|10
1741977300000|2025-03-14 18:35:00|10342|10337|10339.7|10334.7|10342|10337|10339.7|10334.7|1
1741977600000|2025-03-14 18:40:00|10339.2|10334.2|10340.7|10335.7|10340.7|10335.7|10337.7|10332.7|2
1741977900000|2025-03-14 18:45:00|10340.2|10335.2|10340|10335|10340.2|10335.2|10338|10333|107
1741978200000|2025-03-14 18:50:00|10340.2|10335.2|10341.7|10336.7|10342|10337|10340|10335|64
1741978500000|2025-03-14 18:55:00|10341.5|10336.5|10339.7|10334.7|10342.5|10337.5|10338.2|10333.2|1091
1741978800000|2025-03-14 19:00:00|10340|10335|10338.7|10333.7|10340|10335|10338|10333|5
1741979100000|2025-03-14 19:05:00|10339|10334|10339.7|10334.7|10339.7|10334.7|10338.5|10333.5|0
1741979400000|2025-03-14 19:10:00|10340|10335|10339.2|10334.2|10340.2|10335.2|10338.7|10333.7|11
1741979700000|2025-03-14 19:15:00|10339.5|10334.5|10340.7|10335.7|10341.2|10336.2|10338.7|10333.7|5
1741980000000|2025-03-14 19:20:00|10341.2|10336.2|10340.7|10335.7|10342|10337|10340.7|10335.7|1
1741980300000|2025-03-14 19:25:00|10341.2|10336.2|10339.2|10334.2|10341.2|10336.2|10339.2|10334.2|6
1741980600000|2025-03-14 19:30:00|10338.7|10333.7|10338.7|10333.7|10339|10334|10337.7|10332.7|0
1741980900000|2025-03-14 19:35:00|10338.5|10333.5|10338.5|10333.5|10339.2|10334.2|10337.5|10332.5|0
1741981200000|2025-03-14 19:40:00|10338.2|10333.2|10338.5|10333.5|10338.7|10333.7|10337.7|10332.7|0
1741981500000|2025-03-14 19:45:00|10338.7|10333.7|10337.2|10332.2|10338.7|10333.7|10336.2|10331.2|1
1741981800000|2025-03-14 19:50:00|10337|10332|10338|10333|10338.2|10333.2|10336.7|10331.7|9
1741982100000|2025-03-14 19:55:00|10338.2|10333.2|10337.7|10332.7|10338.5|10333.5|10336.7|10331.7|57
1741982400000|2025-03-14 20:00:00|10338|10333|10337.9|10332.9|10338.5|10333.5|10337.7|10332.7|0
1741982700000|2025-03-14 20:05:00|10337.7|10332.7|10337.2|10332.2|10337.9|10332.9|10336.7|10331.7|1
1741983000000|2025-03-14 20:10:00|10337.4|10332.4|10337.4|10332.4|10337.9|10332.9|10337.2|10332.2|1
1741983300000|2025-03-14 20:15:00|10337.7|10332.7|10337.2|10332.2|10337.9|10332.9|10336.7|10331.7|1
1741983600000|2025-03-14 20:20:00|10337.4|10332.4|10337.4|10332.4|10337.7|10332.7|10336.7|10331.7|0
1741983900000|2025-03-14 20:25:00|10337.2|10332.2|10337.2|10332.2|10337.4|10332.4|10336.4|10331.4|0
1741984200000|2025-03-14 20:30:00|10336.4|10331.4|10337.2|10332.2|10337.9|10332.2|10336.4|10330.9|3
1741984500000|2025-03-14 20:35:00|10336.7|10331.7|10335.7|10330.7|10336.7|10331.7|10335.4|10330.4|0
1741984800000|2025-03-14 20:40:00|10335.9|10330.9|10336.4|10331.4|10337.2|10332.2|10335.9|10330.9|0
1741985100000|2025-03-14 20:45:00|10336.7|10331.7|10335.9|10330.9|10337.2|10332.2|10335.7|10330.7|0
1741985400000|2025-03-14 20:50:00|10336.2|10331.2|10337.4|10332.4|10337.9|10332.9|10335.9|10330.9|0
1741985700000|2025-03-14 20:55:00|10337.7|10332.7|10340.3|10331.3|10341.7|10335.7|10337.7|10330.9|0
1742162400000|2025-03-16 22:00:00|10341|10336|10341|10336|10342.5|10337.5|10340.2|10335.2|17
1742162700000|2025-03-16 22:05:00|10340.7|10335.7|10342.2|10337.2|10343.2|10338.2|10340.7|10335.7|2
1742163000000|2025-03-16 22:10:00|10342|10337|10339.9|10334.9|10342.2|10337.2|10339.7|10334.7|5
1742163300000|2025-03-16 22:15:00|10339.7|10334.7|10338.7|10333.7|10339.9|10334.9|10337.7|10332.7|11
1742163600000|2025-03-16 22:20:00|10338.9|10333.9|10338.7|10333.7|10339.2|10334.2|10337.7|10332.7|0
1742163900000|2025-03-16 22:25:00|10338.9|10333.9|10339.7|10334.7|10339.7|10334.7|10337.9|10332.9|0
1742164200000|2025-03-16 22:30:00|10339.4|10334.4|10342.9|10337.9|10343.7|10338.7|10339.2|10334.2|0
1742164500000|2025-03-16 22:35:00|10342.7|10337.7|10340.4|10335.4|10342.7|10337.7|10340.4|10335.4|0
1742164800000|2025-03-16 22:40:00|10340.2|10335.2|10337.4|10332.4|10340.2|10335.2|10337.4|10332.4|20
1742165100000|2025-03-16 22:45:00|10337.2|10332.2|10334.9|10329.9|10337.2|10332.2|10334.9|10329.9|6
1742165400000|2025-03-16 22:50:00|10335.2|10330.2|10335.7|10330.7|10336.2|10331.2|10334.9|10329.9|1
1742165700000|2025-03-16 22:55:00|10336.4|10331.4|10337.4|10332.4|10337.9|10332.9|10335.4|10330.4|2
1742166000000|2025-03-16 23:00:00|10337.2|10332.2|10335.9|10330.9|10337.4|10332.4|10335.7|10330.7|3
1742166300000|2025-03-16 23:05:00|10336.2|10331.2|10336.4|10331.4|10336.9|10331.9|10335.2|10330.2|1
1742166600000|2025-03-16 23:10:00|10336.2|10331.2|10335.9|10330.9|10336.7|10331.7|10335.7|10330.7|6
1742166900000|2025-03-16 23:15:00|10336.2|10331.2|10335.9|10330.9|10337.4|10332.4|10335.4|10330.4|5
1742167200000|2025-03-16 23:20:00|10335.7|10330.7|10336.2|10331.2|10336.4|10331.4|10335.2|10330.2|0
1742167500000|2025-03-16 23:25:00|10335.9|10330.9|10336.7|10331.7|10336.7|10331.7|10335.2|10330.2|2
1742167800000|2025-03-16 23:30:00|10336.4|10331.4|10336.4|10331.4|10336.9|10331.9|10335.7|10330.7|0
1742168100000|2025-03-16 23:35:00|10336.2|10331.2|10335.9|10330.9|10337.7|10332.7|10335.9|10330.9|1
1742168400000|2025-03-16 23:40:00|10336.2|10331.2|10336.7|10331.7|10338.4|10333.4|10336.2|10331.2|0
1742168700000|2025-03-16 23:45:00|10336.4|10331.4|10337.7|10332.7|10338.9|10333.9|10336.4|10331.4|18
1742169000000|2025-03-16 23:50:00|10337.9|10332.9|10337.7|10332.7|10338.9|10333.9|10337.7|10332.7|1
1742169300000|2025-03-16 23:55:00|10337.9|10332.9|10340.2|10335.2|10340.2|10335.2|10337.7|10332.7|0
1742169600000|2025-03-17 00:00:00|10339.9|10334.9|10337.7|10332.7|10340.2|10335.2|10337.4|10332.4|11
1742169900000|2025-03-17 00:05:00|10337.9|10332.9|10337.7|10332.7|10338.7|10333.7|10337.4|10332.4|1
1742170200000|2025-03-17 00:10:00|10337.9|10332.9|10340.4|10335.4|10340.7|10335.7|10336.9|10331.9|4
1742170500000|2025-03-17 00:15:00|10340.7|10335.7|10341.7|10336.7|10342.7|10337.7|10339.9|10334.9|9
1742170800000|2025-03-17 00:20:00|10341.9|10336.9|10340.7|10335.7|10342.2|10337.2|10340.7|10335.7|1
1742171100000|2025-03-17 00:25:00|10340.4|10335.4|10340.4|10335.4|10341.4|10336.4|10340.2|10335.2|6
1742171400000|2025-03-17 00:30:00|10340.2|10335.2|10340.4|10335.4|10340.9|10335.9|10339.7|10334.7|13
1742171700000|2025-03-17 00:35:00|10340.2|10335.2|10341.2|10336.2|10341.4|10336.4|10340.2|10335.2|16
1742172000000|2025-03-17 00:40:00|10341.4|10336.4|10342.9|10337.9|10343.7|10338.7|10340.7|10335.7|4
1742172300000|2025-03-17 00:45:00|10342.7|10337.7|10343.2|10338.2|10343.9|10338.9|10342.7|10337.7|3
1742172600000|2025-03-17 00:50:00|10343.4|10338.4|10340.9|10335.9|10343.9|10338.9|10340.9|10335.9|10
1742172900000|2025-03-17 00:55:00|10341.2|10336.2|10341.2|10336.2|10341.4|10336.4|10338.2|10333.2|18
1742173200000|2025-03-17 01:00:00|10341.4|10336.4|10343.9|10338.9|10344.2|10339.2|10340.9|10335.9|21
1742173500000|2025-03-17 01:05:00|10344.2|10339.2|10343.7|10338.7|10345.7|10340.7|10342.9|10337.9|7
1742173800000|2025-03-17 01:10:00|10343.4|10338.4|10343.2|10338.2|10343.9|10338.9|10342.2|10337.2|7
1742174100000|2025-03-17 01:15:00|10343.4|10338.4|10342.2|10337.2|10344.2|10339.2|10341.9|10336.9|5
1742174400000|2025-03-17 01:20:00|10342.4|10337.4|10339.7|10334.7|10342.4|10337.4|10339.4|10334.4|14
1742174700000|2025-03-17 01:25:00|10339.4|10334.4|10339.4|10334.4|10340.4|10335.4|10338.2|10333.2|23
1742175000000|2025-03-17 01:30:00|10339.2|10334.2|10339.9|10334.9|10341.2|10336.2|10339.2|10334.2|16
1742175300000|2025-03-17 01:35:00|10339.7|10334.7|10338.2|10333.2|10340.2|10335.2|10338.2|10333.2|20
1742175600000|2025-03-17 01:40:00|10337.9|10332.9|10334.9|10329.9|10338.4|10333.4|10334.4|10329.4|12
1742175900000|2025-03-17 01:45:00|10334.7|10329.7|10334.7|10329.7|10335.9|10330.9|10332.2|10327.2|22
1742176200000|2025-03-17 01:50:00|10334.6|10329.6|10333.6|10328.6|10334.9|10329.9|10332.6|10327.6|37
1742176500000|2025-03-17 01:55:00|10333.9|10328.9|10337.1|10332.1|10337.4|10332.4|10333.9|10328.9|25
1742176800000|2025-03-17 02:00:00|10337.4|10332.4|10337.1|10332.1|10337.6|10332.6|10334.6|10329.6|17
1742177100000|2025-03-17 02:05:00|10337.4|10332.4|10338.6|10333.6|10338.6|10333.6|10337.1|10332.1|8
1742177400000|2025-03-17 02:10:00|10338.9|10333.9|10338.6|10333.6|10339.9|10334.9|10338.6|10333.6|11
1742177700000|2025-03-17 02:15:00|10338.9|10333.9|10336.9|10331.9|10339.6|10334.6|10336.9|10331.9|3
1742178000000|2025-03-17 02:20:00|10337.1|10332.1|10338.1|10333.1|10338.1|10333.1|10336.6|10331.6|8
1742178300000|2025-03-17 02:25:00|10337.9|10332.9|10337.1|10332.1|10338.4|10333.4|10336.6|10331.6|21
1742178600000|2025-03-17 02:30:00|10337.4|10332.4|10338.1|10333.1|10338.6|10333.6|10336.6|10331.6|33
1742178900000|2025-03-17 02:35:00|10338.4|10333.4|10338.9|10333.9|10339.6|10334.6|10337.6|10332.6|194
1742179200000|2025-03-17 02:40:00|10338.6|10333.6|10338.4|10333.4|10339.6|10334.6|10337.9|10332.9|266
1742179500000|2025-03-17 02:45:00|10338.6|10333.6|10338.9|10333.9|10339.1|10334.1|10337.9|10332.9|40
1742179800000|2025-03-17 02:50:00|10338.6|10333.6|10339.4|10334.4|10339.6|10334.6|10338.6|10333.6|4
1742180100000|2025-03-17 02:55:00|10339.1|10334.1|10339.1|10334.1|10339.6|10334.6|10336.9|10331.9|21
1742180400000|2025-03-17 03:00:00|10339.4|10334.4|10340.6|10335.6|10340.6|10335.6|10338.1|10333.1|20
1742180700000|2025-03-17 03:05:00|10340.4|10335.4|10340.1|10335.1|10340.6|10335.6|10339.4|10334.4|9
1742181000000|2025-03-17 03:10:00|10339.9|10334.9|10338.9|10333.9|10340.4|10335.4|10338.4|10333.4|34
1742181300000|2025-03-17 03:15:00|10338.6|10333.6|10339.1|10334.1|10339.4|10334.4|10336.9|10331.9|29
1742181600000|2025-03-17 03:20:00|10339.4|10334.4|10340.6|10335.6|10341.9|10336.9|10339.1|10334.1|124
1742181900000|2025-03-17 03:25:00|10340.4|10335.4|10339.9|10334.9|10340.9|10335.9|10339.4|10334.4|136
1742182200000|2025-03-17 03:30:00|10339.6|10334.6|10338.9|10333.9|10339.9|10334.9|10338.4|10333.4|50
1742182500000|2025-03-17 03:35:00|10338.6|10333.6|10335.9|10330.9|10338.6|10333.6|10335.9|10330.9|31
1742182800000|2025-03-17 03:40:00|10335.4|10330.4|10336.4|10331.4|10336.6|10331.6|10334.4|10329.4|12
1742183100000|2025-03-17 03:45:00|10336.6|10331.6|10336.6|10331.6|10336.9|10331.9|10335.4|10330.4|30
1742183400000|2025-03-17 03:50:00|10336.9|10331.9|10338.4|10333.4|10339.6|10334.6|10336.9|10331.9|34
1742183700000|2025-03-17 03:55:00|10338.6|10333.6|10337.6|10332.6|10338.6|10333.6|10336.9|10331.9|6
1742184000000|2025-03-17 04:00:00|10337.4|10332.4|10334.6|10329.6|10337.4|10332.4|10333.9|10328.9|8
1742184300000|2025-03-17 04:05:00|10334.9|10329.9|10340.1|10335.1|10340.4|10335.4|10331.9|10326.9|59
1742184600000|2025-03-17 04:10:00|10340.4|10335.4|10342.1|10337.1|10342.4|10337.4|10339.1|10334.1|11
1742184900000|2025-03-17 04:15:00|10342.4|10337.4|10341.1|10336.1|10342.6|10337.6|10340.6|10335.6|17
1742185200000|2025-03-17 04:20:00|10340.9|10335.9|10339.8|10334.8|10341.1|10336.1|10337.9|10332.9|11
1742185500000|2025-03-17 04:25:00|10340.1|10335.1|10339.1|10334.1|10340.8|10335.8|10339.1|10334.1|5
1742185800000|2025-03-17 04:30:00|10338.8|10333.8|10337.8|10332.8|10338.8|10333.8|10337.6|10332.6|6
1742186100000|2025-03-17 04:35:00|10337.6|10332.6|10338.6|10333.6|10338.6|10333.6|10337.3|10332.3|5
1742186400000|2025-03-17 04:40:00|10338.8|10333.8|10339.3|10334.3|10339.8|10334.8|10338.3|10333.3|6
1742186700000|2025-03-17 04:45:00|10339.6|10334.6|10339.1|10334.1|10339.8|10334.8|10338.8|10333.8|0
1742187000000|2025-03-17 04:50:00|10339.3|10334.3|10339.5|10334.5|10339.8|10334.8|10338.1|10333.1|0
1742187300000|2025-03-17 04:55:00|10339.8|10334.8|10340.8|10335.8|10341.8|10336.8|10339.5|10334.5|2
1742187600000|2025-03-17 05:00:00|10341|10336|10343|10338|10343.3|10338.3|10340.5|10335.5|21
1742187900000|2025-03-17 05:05:00|10342.8|10337.8|10343|10338|10343.8|10338.8|10342.5|10337.5|8
1742188200000|2025-03-17 05:10:00|10343.3|10338.3|10344|10339|10344.3|10339.3|10343|10338|5
1742188500000|2025-03-17 05:15:00|10344.3|10339.3|10343|10338|10344.3|10339.3|10342|10337|1
1742188800000|2025-03-17 05:20:00|10342.8|10337.8|10342.5|10337.5|10344.5|10339.5|10342.5|10337.5|2
1742189100000|2025-03-17 05:25:00|10342.8|10337.8|10343.5|10338.5|10343.8|10338.8|10342|10337|6
1742189400000|2025-03-17 05:30:00|10343.3|10338.3|10344|10339|10344.8|10339.8|10342.8|10337.8|7
1742189700000|2025-03-17 05:35:00|10344.3|10339.3|10344.6|10339.6|10346.6|10341.6|10343.8|10338.8|29
1742190000000|2025-03-17 05:40:00|10344.8|10339.8|10343.3|10338.3|10345.6|10340.6|10342.1|10337.1|6
1742190300000|2025-03-17 05:45:00|10342.8|10337.8|10342.1|10337.1|10343.3|10338.3|10341.8|10336.8|8
1742190600000|2025-03-17 05:50:00|10342.3|10337.3|10343.1|10338.1|10343.3|10338.3|10341.6|10336.6|1
1742190900000|2025-03-17 05:55:00|10342.8|10337.8|10343.3|10338.3|10344.1|10339.1|10341.6|10336.6|3
1742191200000|2025-03-17 06:00:00|10343.1|10338.1|10344.3|10339.3|10344.3|10339.3|10341.3|10336.3|10
1742191500000|2025-03-17 06:05:00|10343.8|10338.8|10344.3|10339.3|10346.3|10341.3|10343.8|10338.8|15
1742191800000|2025-03-17 06:10:00|10344.6|10339.6|10341.8|10336.8|10344.6|10339.6|10341.3|10336.3|2
1742192100000|2025-03-17 06:15:00|10342.1|10337.1|10342.1|10337.1|10343.8|10338.8|10341.3|10336.3|16
1742192400000|2025-03-17 06:20:00|10342.3|10337.3|10338.6|10333.6|10342.8|10337.8|10338.3|10333.3|17
1742192700000|2025-03-17 06:25:00|10338.8|10333.8|10340.8|10335.8|10341.6|10336.6|10338.8|10333.8|3
1742193000000|2025-03-17 06:30:00|10341.1|10336.1|10339.8|10334.8|10342.1|10337.1|10338.8|10333.8|6
1742193300000|2025-03-17 06:35:00|10339.6|10334.6|10338.3|10333.3|10339.8|10334.8|10338.3|10333.3|1
1742193600000|2025-03-17 06:40:00|10337.8|10332.8|10341.1|10336.1|10341.1|10336.1|10337.8|10332.8|14
1742193900000|2025-03-17 06:45:00|10341.3|10336.3|10341.3|10336.3|10341.8|10336.8|10340.6|10335.6|13
1742194200000|2025-03-17 06:50:00|10341.6|10336.6|10345.3|10340.3|10346.3|10341.3|10340.6|10335.6|24
1742194500000|2025-03-17 06:55:00|10345.1|10340.1|10343.8|10338.8|10346.3|10341.3|10343.8|10338.8|8
1742194800000|2025-03-17 07:00:00|10344.1|10339.1|10341.8|10336.8|10344.1|10339.1|10339.8|10334.8|63
1742195100000|2025-03-17 07:05:00|10342.1|10337.1|10338.8|10333.8|10343.1|10338.1|10338.3|10333.3|26
1742195400000|2025-03-17 07:10:00|10339.1|10334.1|10339.8|10334.8|10340.8|10335.8|10338.8|10333.8|19
1742195700000|2025-03-17 07:15:00|10339.3|10334.3|10340.1|10335.1|10342.3|10337.3|10338.8|10333.8|39
1742196000000|2025-03-17 07:20:00|10340.3|10335.3|10342.3|10337.3|10342.8|10337.8|10340.1|10335.1|17
1742196300000|2025-03-17 07:25:00|10342.6|10337.6|10343.3|10338.3|10344.8|10339.8|10341.8|10336.8|32
1742196600000|2025-03-17 07:30:00|10343.1|10338.1|10346.3|10341.3|10347.8|10342.8|10342.3|10337.3|33
1742196900000|2025-03-17 07:35:00|10346.1|10341.1|10345.1|10340.1|10346.8|10341.8|10343.1|10338.1|132
1742197200000|2025-03-17 07:40:00|10345.3|10340.3|10343.3|10338.3|10345.8|10340.8|10341.8|10336.8|45
1742197500000|2025-03-17 07:45:00|10343.8|10338.8|10342.8|10337.8|10345.8|10340.8|10342.3|10337.3|31
1742197800000|2025-03-17 07:50:00|10343.1|10338.1|10340.8|10335.8|10343.3|10338.3|10340.1|10335.1|18
1742198100000|2025-03-17 07:55:00|10341.1|10336.1|10341.3|10336.3|10342.8|10337.8|10339.8|10334.8|67
1742198400000|2025-03-17 08:00:00|10341.6|10336.6|10341.8|10336.8|10345.3|10340.3|10340.6|10335.6|35
1742198700000|2025-03-17 08:05:00|10341.6|10336.6|10340.6|10335.6|10342.6|10337.6|10338.1|10333.1|51
1742199000000|2025-03-17 08:10:00|10340.8|10335.8|10336.1|10331.1|10340.8|10335.8|10335.8|10330.8|32
1742199300000|2025-03-17 08:15:00|10336.3|10331.3|10338.3|10333.3|10338.3|10333.3|10333.8|10328.8|40
1742199600000|2025-03-17 08:20:00|10338.6|10333.6|10337.8|10332.8|10339.1|10334.1|10335.6|10330.6|15
1742199900000|2025-03-17 08:25:00|10337.6|10332.6|10337.6|10332.6|10339.3|10334.3|10337.1|10332.1|15
1742200200000|2025-03-17 08:30:00|10337.3|10332.3|10337.6|10332.6|10339.8|10334.8|10337.1|10332.1|34
1742200500000|2025-03-17 08:35:00|10337.3|10332.3|10338.6|10333.6|10338.8|10333.8|10334.8|10329.8|41
1742200800000|2025-03-17 08:40:00|10338.8|10333.8|10336.8|10331.8|10339.8|10334.8|10334.6|10329.6|27
1742201100000|2025-03-17 08:45:00|10336.6|10331.6|10338.3|10333.3|10338.6|10333.6|10335.8|10330.8|13
1742201400000|2025-03-17 08:50:00|10338.6|10333.6|10336.6|10331.6|10339.8|10334.8|10336.3|10331.3|36
1742201700000|2025-03-17 08:55:00|10336.8|10331.8|10336.8|10331.8|10338.5|10333.5|10335.3|10330.3|27
1742202000000|2025-03-17 09:00:00|10336.6|10331.6|10335.3|10330.3|10338.6|10333.6|10334.3|10329.3|18
1742202300000|2025-03-17 09:05:00|10335.6|10330.6|10335.8|10330.8|10336|10331|10332.8|10327.8|19
1742202600000|2025-03-17 09:10:00|10336|10331|10339.3|10334.3|10340.3|10335.3|10334.8|10329.8|25
1742202900000|2025-03-17 09:15:00|10339.1|10334.1|10337.3|10332.3|10340.3|10335.3|10336.8|10331.8|40
1742203200000|2025-03-17 09:20:00|10337|10332|10336|10331|10337.8|10332.8|10335|10330|8
1742203500000|2025-03-17 09:25:00|10336.3|10331.3|10335.3|10330.3|10336.8|10331.8|10334.3|10329.3|10
1742203800000|2025-03-17 09:30:00|10335|10330|10334.5|10329.5|10336.8|10331.8|10334.3|10329.3|40
1742204100000|2025-03-17 09:35:00|10334.8|10329.8|10329|10324|10335|10330|10327.8|10322.8|44
1742204400000|2025-03-17 09:40:00|10328.8|10323.8|10327|10322|10329|10324|10325.8|10320.8|43
1742204700000|2025-03-17 09:45:00|10327.3|10322.3|10326|10321|10328|10323|10326|10321|41
1742205000000|2025-03-17 09:50:00|10326.3|10321.3|10327.3|10322.3|10328.3|10323.3|10325|10320|70
1742205300000|2025-03-17 09:55:00|10327.5|10322.5|10324|10319|10328.5|10323.5|10323.3|10318.3|47
1742205600000|2025-03-17 10:00:00|10324.3|10319.3|10325.3|10320.3|10325.8|10320.8|10321|10316|53
1742205900000|2025-03-17 10:05:00|10325|10320|10324|10319|10325.8|10320.8|10322.8|10317.8|15
1742206200000|2025-03-17 10:10:00|10323.8|10318.8|10322.5|10317.5|10324|10319|10321.8|10316.8|17
1742206500000|2025-03-17 10:15:00|10322.3|10317.3|10320.5|10315.5|10323.3|10318.3|10320.5|10315.5|14
1742206800000|2025-03-17 10:20:00|10320.8|10315.8|10320.8|10315.8|10321.5|10316.5|10319|10314|30
1742207100000|2025-03-17 10:25:00|10321|10316|10317|10312|10321.8|10316.8|10316.3|10311.3|43
1742207400000|2025-03-17 10:30:00|10317.3|10312.3|10316.3|10311.3|10317.3|10312.3|10315.3|10310.3|14
1742207700000|2025-03-17 10:35:00|10316.5|10311.5|10318|10313|10318.3|10313.3|10316|10311|24
1742208000000|2025-03-17 10:40:00|10318.3|10313.3|10316.5|10311.5|10318.5|10313.5|10315.8|10310.8|45
1742208300000|2025-03-17 10:45:00|10316.8|10311.8|10316.3|10311.3|10317.8|10312.8|10315.8|10310.8|15
1742208600000|2025-03-17 10:50:00|10316|10311|10318|10313|10318.5|10313.5|10315.8|10310.8|15
1742208900000|2025-03-17 10:55:00|10317.8|10312.8|10316|10311|10318|10313|10315.8|10310.8|18
1742209200000|2025-03-17 11:00:00|10315.8|10310.8|10313.5|10308.5|10317|10312|10313.3|10308.3|64
1742209500000|2025-03-17 11:05:00|10313.3|10308.3|10314.8|10309.8|10314.8|10309.8|10312.5|10307.5|31
1742209800000|2025-03-17 11:10:00|10315|10310|10316.8|10311.8|10316.8|10311.8|10314|10309|37
1742210100000|2025-03-17 11:15:00|10316.5|10311.5|10317|10312|10317.3|10312.3|10315.3|10310.3|23
1742210400000|2025-03-17 11:20:00|10316.8|10311.8|10318|10313|10318.5|10313.5|10316.8|10311.8|55
1742210700000|2025-03-17 11:25:00|10318.3|10313.3|10317.3|10312.3|10318.8|10313.8|10317.3|10312.3|86
1742211000000|2025-03-17 11:30:00|10316.8|10311.8|10318|10313|10318|10313|10316.3|10311.3|27
1742211300000|2025-03-17 11:35:00|10317.7|10312.7|10317|10312|10318|10313|10316.2|10311.2|24
1742211600000|2025-03-17 11:40:00|10316.7|10311.7|10316.7|10311.7|10317|10312|10314.2|10309.2|23
1742211900000|2025-03-17 11:45:00|10317.5|10312.5|10318.5|10313.5|10318.7|10313.7|10316.5|10311.5|43
1742212200000|2025-03-17 11:50:00|10318.7|10313.7|10319.7|10314.7|10321.7|10316.7|10318.2|10313.2|77
1742212500000|2025-03-17 11:55:00|10320|10315|10318|10313|10320.7|10315.7|10316.7|10311.7|39
1742212800000|2025-03-17 12:00:00|10317.7|10312.7|10317.5|10312.5|10318.5|10313.5|10315.7|10310.7|16
1742213100000|2025-03-17 12:05:00|10317.7|10312.7|10317.2|10312.2|10318.7|10313.7|10316.7|10311.7|39
1742213400000|2025-03-17 12:10:00|10317|10312|10316|10311|10317.2|10312.2|10314|10309|33
1742213700000|2025-03-17 12:15:00|10315.7|10310.7|10318.7|10313.7|10320.2|10315.2|10315.7|10310.7|24
1742214000000|2025-03-17 12:20:00|10319|10314|10320.2|10315.2|10322.2|10317.2|10318.7|10313.7|35
1742214300000|2025-03-17 12:25:00|10320.4|10315.4|10316.2|10307.2|10321.2|10316.2|10316.2|10307.2|225
1742214600000|2025-03-17 12:30:00|10315.9|10306.9|10323.9|10318.9|10328.9|10323.9|10311.7|10303.7|166
1742214900000|2025-03-17 12:35:00|10323.7|10318.7|10327.4|10322.4|10330.2|10325.2|10323.2|10318.2|86
1742215200000|2025-03-17 12:40:00|10327.7|10322.7|10330.9|10325.9|10331.9|10326.9|10326.9|10321.9|82
1742215500000|2025-03-17 12:45:00|10330.7|10325.7|10326.4|10321.4|10331.4|10326.4|10326.4|10321.4|60
1742215800000|2025-03-17 12:50:00|10326.7|10321.7|10322.4|10317.4|10327.7|10322.7|10322.2|10317.2|62
1742216100000|2025-03-17 12:55:00|10322.7|10317.7|10320.7|10315.7|10324.7|10319.7|10319.9|10314.9|60
1742216400000|2025-03-17 13:00:00|10320.4|10315.4|10320.4|10315.4|10323.7|10318.7|10318.7|10313.7|52
1742216700000|2025-03-17 13:05:00|10320.7|10315.7|10318.4|10313.4|10321.7|10316.7|10317.2|10312.2|51
1742217000000|2025-03-17 13:10:00|10318.2|10313.2|10319.9|10314.9|10320.2|10315.2|10316.9|10311.9|44
1742217300000|2025-03-17 13:15:00|10319.7|10314.7|10320.4|10315.4|10321.2|10316.2|10319.2|10314.2|20
1742217600000|2025-03-17 13:20:00|10320.2|10315.2|10318.4|10313.4|10321.2|10316.2|10318.4|10313.4|55
1742217900000|2025-03-17 13:25:00|10318.2|10313.2|10320.7|10315.7|10321.9|10316.9|10318.2|10313.2|44
1742218200000|2025-03-17 13:30:00|10320.4|10315.4|10318.2|10313.2|10320.7|10315.7|10316.4|10311.4|70
1742218500000|2025-03-17 13:35:00|10317.9|10312.9|10322.7|10317.7|10323.7|10318.7|10317.9|10312.9|116
1742218800000|2025-03-17 13:40:00|10322.4|10317.4|10319.4|10314.4|10323.2|10318.2|10319.2|10314.2|46
1742219100000|2025-03-17 13:45:00|10319.2|10314.2|10318.9|10313.9|10322.2|10317.2|10318.2|10313.2|54
1742219400000|2025-03-17 13:50:00|10319.2|10314.2|10318.2|10313.2|10320|10315|10316.2|10311.2|48
1742219700000|2025-03-17 13:55:00|10317.9|10312.9|10317.4|10312.4|10320.7|10315.7|10317.2|10312.2|75
1742220000000|2025-03-17 14:00:00|10317.2|10312.2|10314|10309|10317.4|10312.4|10313.7|10308.7|64
1742220300000|2025-03-17 14:05:00|10313.7|10308.7|10315.7|10310.7|10316.7|10311.7|10313.2|10308.2|54
1742220600000|2025-03-17 14:10:00|10315.4|10310.4|10315.7|10310.7|10317.7|10312.7|10314.7|10309.7|27
1742220900000|2025-03-17 14:15:00|10315.4|10310.4|10315.4|10310.4|10317.7|10312.7|10313.2|10308.2|77
1742221200000|2025-03-17 14:20:00|10315.7|10310.7|10316.2|10311.2|10319.4|10314.4|10315.4|10310.4|53
1742221500000|2025-03-17 14:25:00|10315.9|10310.9|10311.9|10306.9|10316.2|10311.2|10311.4|10306.4|53
1742221800000|2025-03-17 14:30:00|10311.6|10306.6|10312.1|10307.1|10314.1|10309.1|10311.1|10306.1|86
1742222100000|2025-03-17 14:35:00|10312.4|10307.4|10309.7|10304.7|10313.1|10308.1|10308.9|10303.9|141
1742222400000|2025-03-17 14:40:00|10309.4|10304.4|10310.2|10305.2|10311.2|10306.2|10308.7|10303.7|37
1742222700000|2025-03-17 14:45:00|10309.9|10304.9|10309.7|10304.7|10311.9|10306.9|10309.4|10304.4|43
1742223000000|2025-03-17 14:50:00|10309.4|10304.4|10307.2|10302.2|10309.7|10304.7|10305.7|10300.7|61
1742223300000|2025-03-17 14:55:00|10307.4|10302.4|10306.7|10301.7|10309.7|10304.7|10305.5|10300.5|75
1742223600000|2025-03-17 15:00:00|10306.9|10301.9|10305.1|10300.1|10306.9|10301.9|10303.1|10298.1|94
1742223900000|2025-03-17 15:05:00|10305.4|10300.4|10306.1|10301.1|10306.4|10301.4|10304.6|10299.6|45
1742224200000|2025-03-17 15:10:00|10305.9|10300.9|10305.6|10300.6|10306.1|10301.1|10304.4|10299.4|30
1742224500000|2025-03-17 15:15:00|10305.9|10300.9|10305.6|10300.6|10306.1|10301.1|10304.9|10299.9|44
1742224800000|2025-03-17 15:20:00|10305.9|10300.9|10299.6|10294.6|10305.9|10300.9|10299.1|10294.1|90
1742225100000|2025-03-17 15:25:00|10300.1|10295.1|10296.9|10291.9|10300.1|10295.1|10295.4|10290.4|141
1742225400000|2025-03-17 15:30:00|10297.1|10292.1|10298.1|10293.1|10298.4|10293.4|10296.1|10291.1|20
1742225700000|2025-03-17 15:35:00|10297.9|10292.9|10296.6|10291.6|10299.1|10294.1|10295.9|10290.9|29
1742226000000|2025-03-17 15:40:00|10296.1|10291.1|10297.9|10292.9|10298.6|10293.6|10295.6|10290.6|31
1742226300000|2025-03-17 15:45:00|10297.6|10292.6|10296.9|10291.9|10299.6|10294.6|10296.9|10291.9|31
1742226600000|2025-03-17 15:50:00|10297.1|10292.1|10300.1|10295.1|10300.6|10295.6|10296.6|10291.6|39
1742226900000|2025-03-17 15:55:00|10299.9|10294.9|10301.1|10296.1|10301.9|10296.9|10297.1|10292.1|67
1742227200000|2025-03-17 16:00:00|10300.9|10295.9|10301.1|10296.1|10303.1|10298.1|10300.6|10295.6|114
1742227500000|2025-03-17 16:05:00|10300.9|10295.9|10303.6|10298.6|10304.4|10299.4|10300.9|10295.9|54
1742227800000|2025-03-17 16:10:00|10303.4|10298.4|10304.1|10299.1|10304.4|10299.4|10302.6|10297.6|17
1742228100000|2025-03-17 16:15:00|10303.9|10298.9|10304.9|10299.9|10305.6|10300.6|10303.6|10298.6|25
1742228400000|2025-03-17 16:20:00|10304.6|10299.6|10300.9|10295.9|10304.9|10299.9|10300.4|10295.4|51
1742228700000|2025-03-17 16:25:00|10301.1|10296.1|10300.6|10295.6|10301.6|10296.6|10299.4|10294.4|16
1742229000000|2025-03-17 16:30:00|10300.4|10295.4|10297.9|10292.9|10301.1|10296.1|10297.9|10292.9|25
1742229300000|2025-03-17 16:35:00|10298.1|10293.1|10300.1|10295.1|10300.6|10295.6|10297.1|10292.1|39
1742229600000|2025-03-17 16:40:00|10300.4|10295.4|10301.6|10296.6|10302.4|10297.4|10299.6|10294.6|21
1742229900000|2025-03-17 16:45:00|10301.9|10296.9|10300.1|10295.1|10301.9|10296.9|10299.1|10294.1|29
1742230200000|2025-03-17 16:50:00|10299.9|10294.9|10298.1|10293.1|10300.1|10295.1|10297.1|10292.1|27
1742230500000|2025-03-17 16:55:00|10298.4|10293.4|10301.4|10296.4|10301.4|10296.4|10298.4|10293.4|55
1742230800000|2025-03-17 17:00:00|10301.1|10296.1|10301.4|10296.4|10302.4|10297.4|10300.9|10295.9|20
1742231100000|2025-03-17 17:05:00|10301.1|10296.1|10300.6|10295.6|10302.4|10297.4|10299.1|10294.1|40
1742231400000|2025-03-17 17:10:00|10300.9|10295.9|10301.6|10296.6|10302.6|10297.6|10299.6|10294.6|21
1742231700000|2025-03-17 17:15:00|10301.4|10296.4|10300.9|10295.9|10302.1|10297.1|10300.1|10295.1|26
1742232000000|2025-03-17 17:20:00|10300.6|10295.6|10305.6|10300.6|10305.9|10300.9|10300.6|10295.6|35
1742232300000|2025-03-17 17:25:00|10306.1|10301.1|10308.1|10303.1|10308.4|10303.4|10305.6|10300.6|46
1742232600000|2025-03-17 17:30:00|10307.6|10302.6|10308.4|10303.4|10308.6|10303.6|10307.1|10302.1|23
1742232900000|2025-03-17 17:35:00|10308.1|10303.1|10307.6|10302.6|10308.6|10303.6|10307.1|10302.1|16
1742233200000|2025-03-17 17:40:00|10307.9|10302.9|10307.6|10302.6|10307.9|10302.9|10305.1|10300.1|12
1742233500000|2025-03-17 17:45:00|10307.4|10302.4|10308.4|10303.4|10309.6|10304.6|10305.9|10300.9|13
1742233800000|2025-03-17 17:50:00|10308.6|10303.6|10306.9|10301.9|10309.9|10304.9|10306.6|10301.6|18
1742234100000|2025-03-17 17:55:00|10307.1|10302.1|10307.6|10302.6|10308.6|10303.6|10307.1|10302.1|17
1742234400000|2025-03-17 18:00:00|10307.9|10302.9|10308.1|10303.1|10308.9|10303.9|10306.4|10301.4|79
1742234700000|2025-03-17 18:05:00|10308.3|10303.3|10306.8|10301.8|10308.6|10303.6|10306.8|10301.8|5
1742235000000|2025-03-17 18:10:00|10307.1|10302.1|10306.9|10301.9|10308.6|10303.6|10306.6|10301.6|22
1742235300000|2025-03-17 18:15:00|10307.1|10302.1|10303.4|10298.4|10307.6|10302.6|10302.9|10297.9|26
1742235600000|2025-03-17 18:20:00|10303.6|10298.6|10305.6|10300.6|10306.1|10301.1|10303.4|10298.4|10
1742235900000|2025-03-17 18:25:00|10305.4|10300.4|10303.1|10298.1|10305.6|10300.6|10302.8|10297.8|19
1742236200000|2025-03-17 18:30:00|10302.8|10297.8|10303.3|10298.3|10303.6|10298.6|10301.6|10296.6|26
1742236500000|2025-03-17 18:35:00|10303.6|10298.6|10304.6|10299.6|10305.1|10300.1|10302.6|10297.6|20
1742236800000|2025-03-17 18:40:00|10304.8|10299.8|10303.1|10298.1|10305.1|10300.1|10303.1|10298.1|13
1742237100000|2025-03-17 18:45:00|10303.3|10298.3|10303.1|10298.1|10305.1|10300.1|10302.8|10297.8|22
1742237400000|2025-03-17 18:50:00|10303.3|10298.3|10304.3|10299.3|10305.6|10300.6|10303.1|10298.1|25
1742237700000|2025-03-17 18:55:00|10304.6|10299.6|10302.6|10297.6|10304.6|10299.6|10301.6|10296.6|56
1742238000000|2025-03-17 19:00:00|10302.3|10297.3|10303.6|10298.6|10304.1|10299.1|10302.1|10297.1|46
1742238300000|2025-03-17 19:05:00|10303.8|10298.8|10304.3|10299.3|10304.6|10299.6|10302.6|10297.6|21
1742238600000|2025-03-17 19:10:00|10304.6|10299.6|10304.3|10299.3|10305.6|10300.6|10303.6|10298.6|23
1742238900000|2025-03-17 19:15:00|10304.6|10299.6|10304.3|10299.3|10305.1|10300.1|10303.6|10298.6|32
1742239200000|2025-03-17 19:20:00|10304.6|10299.6|10305.8|10300.8|10305.8|10300.8|10303.6|10298.6|18
1742239500000|2025-03-17 19:25:00|10305.6|10300.6|10306.3|10301.3|10306.8|10301.8|10305.1|10300.1|6
1742239800000|2025-03-17 19:30:00|10306.1|10301.1|10307.3|10302.3|10308.3|10303.3|10306.1|10301.1|7
1742240100000|2025-03-17 19:35:00|10307.6|10302.6|10306.6|10301.6|10307.6|10302.6|10305.6|10300.6|7
1742240400000|2025-03-17 19:40:00|10306.3|10301.3|10306.8|10301.8|10307.8|10302.8|10306.1|10301.1|6
1742240700000|2025-03-17 19:45:00|10307.1|10302.1|10307.1|10302.1|10307.6|10302.6|10306.6|10301.6|10
1742241000000|2025-03-17 19:50:00|10306.8|10301.8|10306.3|10301.3|10307.1|10302.1|10305.8|10300.8|15
1742241300000|2025-03-17 19:55:00|10306.6|10301.6|10305.8|10300.8|10306.8|10301.8|10304.6|10299.6|36
1742241600000|2025-03-17 20:00:00|10305.3|10300.3|10305.3|10300.3|10305.6|10300.6|10304.6|10299.6|31
1742241900000|2025-03-17 20:05:00|10305.6|10300.6|10305.1|10300.1|10306.1|10301.1|10305.1|10300.1|6
1742242200000|2025-03-17 20:10:00|10304.8|10299.8|10304.3|10299.3|10304.8|10299.8|10304.1|10299.1|1
1742242500000|2025-03-17 20:15:00|10304.6|10299.6|10304.8|10299.8|10305.8|10300.8|10304.3|10299.3|9
1742242800000|2025-03-17 20:20:00|10305.1|10300.1|10304.8|10299.8|10305.1|10300.1|10304.6|10299.6|0
1742243100000|2025-03-17 20:25:00|10305.1|10300.1|10303.8|10298.8|10305.3|10300.3|10303.8|10298.8|1
1742243400000|2025-03-17 20:30:00|10304.1|10299.1|10301.3|10296.3|10304.3|10299.3|10301.1|10296.1|14
1742243700000|2025-03-17 20:35:00|10301.1|10296.1|10302.3|10297.3|10302.3|10297.3|10301.1|10296.1|5
1742244000000|2025-03-17 20:40:00|10302.6|10297.6|10304.6|10299.6|10305.1|10300.1|10302.1|10297.1|20
1742244300000|2025-03-17 20:45:00|10304.8|10299.8|10305.3|10300.3|10305.3|10300.3|10303.3|10298.3|9
1742244600000|2025-03-17 20:50:00|10305.1|10300.1|10305.3|10300.3|10306.3|10301.3|10304.3|10299.3|4
1742244900000|2025-03-17 20:55:00|10305.6|10300.6|10306.1|10297.1|10307|10302|10304.8|10297.1|10
1742256000000|2025-03-18 00:00:00|10311.3|10306.3|10311|10306|10311.3|10306.3|10309.8|10304.8|42
1742256300000|2025-03-18 00:05:00|10311.3|10306.3|10310|10305|10311.8|10306.8|10309.3|10304.3|4
1742256600000|2025-03-18 00:10:00|10310.3|10305.3|10310|10305|10311.8|10306.8|10309.5|10304.5|3
1742256900000|2025-03-18 00:15:00|10309.8|10304.8|10308.7|10303.7|10310.8|10305.8|10308.2|10303.2|1
1742257200000|2025-03-18 00:20:00|10309|10304|10308.8|10303.8|10309.5|10304.5|10308.5|10303.5|0
1742257500000|2025-03-18 00:25:00|10309|10304|10309.7|10304.7|10309.8|10304.8|10308.8|10303.8|1
1742257800000|2025-03-18 00:30:00|10309.5|10304.5|10311.2|10306.2|10311.5|10306.5|10309.2|10304.2|9
1742258100000|2025-03-18 00:35:00|10311.5|10306.5|10311.5|10306.5|10312|10307|10310.8|10305.8|3
1742258400000|2025-03-18 00:40:00|10311.7|10306.7|10313.5|10308.5|10313.5|10308.5|10311.5|10306.5|18
1742258700000|2025-03-18 00:45:00|10313.2|10308.2|10313|10308|10313.7|10308.7|10312.5|10307.5|9
1742259000000|2025-03-18 00:50:00|10313.2|10308.2|10313.5|10308.5|10313.5|10308.5|10311.5|10306.5|38
1742259300000|2025-03-18 00:55:00|10313.7|10308.7|10313.7|10308.7|10314.2|10309.2|10312.7|10307.7|11
1742259600000|2025-03-18 01:00:00|10314|10309|10311.5|10306.5|10314|10309|10311.5|10306.5|10
1742259900000|2025-03-18 01:05:00|10311.7|10306.7|10311|10306|10312.2|10307.2|10310.7|10305.7|10
1742260200000|2025-03-18 01:10:00|10311.2|10306.2|10311.7|10306.7|10312|10307|10311.2|10306.2|4
1742260500000|2025-03-18 01:15:00|10312|10307|10313.7|10308.7|10314.7|10309.7|10311.7|10306.7|11
1742260800000|2025-03-18 01:20:00|10313.5|10308.5|10312.7|10307.7|10313.5|10308.5|10311.7|10306.7|6
1742261100000|2025-03-18 01:25:00|10312.5|10307.5|10313.2|10308.2|10313.5|10308.5|10311.5|10306.5|4
1742261400000|2025-03-18 01:30:00|10313|10308|10313.7|10308.7|10314.5|10309.5|10313|10308|7
1742261700000|2025-03-18 01:35:00|10313.5|10308.5|10314.2|10309.2|10315|10310|10313.5|10308.5|0
1742262000000|2025-03-18 01:40:00|10314.5|10309.5|10314.5|10309.5|10315|10310|10314|10309|21
1742262300000|2025-03-18 01:45:00|10314.2|10309.2|10316.2|10311.2|10316.2|10311.2|10314.2|10309.2|10
1742262600000|2025-03-18 01:50:00|10316.5|10311.5|10314.7|10309.7|10317|10312|10314.7|10309.7|6
1742262900000|2025-03-18 01:55:00|10315|10310|10315.7|10310.7|10315.7|10310.7|10314.5|10309.5|11
1742263200000|2025-03-18 02:00:00|10315.5|10310.5|10315.2|10310.2|10315.5|10310.5|10313.5|10308.5|26
1742263500000|2025-03-18 02:05:00|10315.5|10310.5|10315.2|10310.2|10315.7|10310.7|10314.2|10309.2|3
1742263800000|2025-03-18 02:10:00|10315|10310|10316.2|10311.2|10316.5|10311.5|10314.5|10309.5|5
1742264100000|2025-03-18 02:15:00|10316.5|10311.5|10317.7|10312.7|10318.2|10313.2|10316.2|10311.2|9
1742264400000|2025-03-18 02:20:00|10318|10313|10319.2|10314.2|10319.5|10314.5|10317.2|10312.2|38
1742264700000|2025-03-18 02:25:00|10319.5|10314.5|10321.2|10316.2|10321.5|10316.5|10318.7|10313.7|63
1742265000000|2025-03-18 02:30:00|10321|10316|10320.7|10315.7|10321.5|10316.5|10320.2|10315.2|3
1742265300000|2025-03-18 02:35:00|10321|10316|10320.5|10315.5|10321|10316|10320|10315|15
1742265600000|2025-03-18 02:40:00|10320.7|10315.7|10320.7|10315.7|10321|10316|10320|10315|17
1742265900000|2025-03-18 02:45:00|10321|10316|10320.5|10315.5|10321|10316|10320.5|10315.5|16
1742266200000|2025-03-18 02:50:00|10320.7|10315.7|10321|10316|10321.5|10316.5|10320.5|10315.5|13
1742266500000|2025-03-18 02:55:00|10320.7|10315.7|10322.2|10317.2|10322.7|10317.7|10320.7|10315.7|6
1742266800000|2025-03-18 03:00:00|10322.5|10317.5|10321|10316|10322.5|10317.5|10320.5|10315.5|24
1742267100000|2025-03-18 03:05:00|10321.2|10316.2|10323|10318|10323|10318|10320.5|10315.5|14
1742267400000|2025-03-18 03:10:00|10323.2|10318.2|10322|10317|10323.2|10318.2|10322|10317|15
1742267700000|2025-03-18 03:15:00|10321.7|10316.7|10321.7|10316.7|10322.2|10317.2|10321.2|10316.2|5
1742268000000|2025-03-18 03:20:00|10322|10317|10323.2|10318.2|10323.2|10318.2|10321.7|10316.7|1
1742268300000|2025-03-18 03:25:00|10323|10318|10323|10318|10323.2|10318.2|10322.5|10317.5|0
1742268600000|2025-03-18 03:30:00|10322.9|10317.9|10322.2|10317.2|10324.2|10319.2|10322.2|10317.2|14
1742268900000|2025-03-18 03:35:00|10322.4|10317.4|10323|10318|10323.4|10318.4|10322.4|10317.4|4
1742269200000|2025-03-18 03:40:00|10322.7|10317.7|10323.2|10318.2|10323.7|10318.7|10322.7|10317.7|1
1742269500000|2025-03-18 03:45:00|10323|10318|10322.4|10317.4|10323.4|10318.4|10322.2|10317.2|0
1742269800000|2025-03-18 03:50:00|10322.2|10317.2|10322.7|10317.7|10322.9|10317.9|10322.2|10317.2|0
1742270100000|2025-03-18 03:55:00|10322.4|10317.4|10322.7|10317.7|10322.9|10317.9|10321.9|10316.9|2
1742270400000|2025-03-18 04:00:00|10322.4|10317.4|10322.2|10317.2|10322.4|10317.4|10321.2|10316.2|1
1742270700000|2025-03-18 04:05:00|10322.4|10317.4|10321.7|10316.7|10322.7|10317.7|10321.2|10316.2|6
1742271000000|2025-03-18 04:10:00|10321.4|10316.4|10320.4|10315.4|10321.4|10316.4|10320.4|10315.4|0
1742271300000|2025-03-18 04:15:00|10320.7|10315.7|10321.2|10316.2|10321.7|10316.7|10320.7|10315.7|2
1742271600000|2025-03-18 04:20:00|10320.9|10315.9|10321.2|10316.2|10321.4|10316.4|10320.9|10315.9|2
1742271900000|2025-03-18 04:25:00|10320.9|10315.9|10321.4|10316.4|10321.7|10316.7|10320.7|10315.7|0
1742272200000|2025-03-18 04:30:00|10321.2|10316.2|10321.2|10316.2|10322.2|10317.2|10321.2|10316.2|5
1742272500000|2025-03-18 04:35:00|10320.9|10315.9|10319.7|10314.7|10321.2|10316.2|10319.4|10314.4|10
1742272800000|2025-03-18 04:40:00|10319.9|10314.9|10318.9|10313.9|10320.4|10315.4|10318.9|10313.9|7
1742273100000|2025-03-18 04:45:00|10319.2|10314.2|10319.2|10314.2|10319.4|10314.4|10318.9|10313.9|3
1742273400000|2025-03-18 04:50:00|10318.9|10313.9|10318.9|10313.9|10319.4|10314.4|10318.7|10313.7|2
1742273700000|2025-03-18 04:55:00|10319.2|10314.2|10318.9|10313.9|10319.4|10314.4|10318.9|10313.9|2
1742274000000|2025-03-18 05:00:00|10318.7|10313.7|10319.2|10314.2|10319.4|10314.4|10318.2|10313.2|7
1742274300000|2025-03-18 05:05:00|10319.4|10314.4|10319.4|10314.4|10319.9|10314.9|10318.9|10313.9|1
1742274600000|2025-03-18 05:10:00|10319.7|10314.7|10318.7|10313.7|10319.7|10314.7|10318.7|10313.7|7
1742274900000|2025-03-18 05:15:00|10318.4|10313.4|10318.4|10313.4|10318.7|10313.7|10317.9|10312.9|5
1742275200000|2025-03-18 05:20:00|10318.2|10313.2|10319.4|10314.4|10319.4|10314.4|10317.9|10312.9|1
1742275500000|2025-03-18 05:25:00|10319.2|10314.2|10319.9|10314.9|10320.4|10315.4|10319.2|10314.2|11
1742275800000|2025-03-18 05:30:00|10320.2|10315.2|10319.4|10314.4|10320.2|10315.2|10318.9|10313.9|22
1742276100000|2025-03-18 05:35:00|10319.2|10314.2|10319.2|10314.2|10320.2|10315.2|10318.9|10313.9|2
1742276400000|2025-03-18 05:40:00|10318.9|10313.9|10319.2|10314.2|10319.9|10314.9|10318.9|10313.9|2
1742276700000|2025-03-18 05:45:00|10318.9|10313.9|10318.7|10313.7|10319.7|10314.7|10318.4|10313.4|1
1742277000000|2025-03-18 05:50:00|10318.4|10313.4|10319.2|10314.2|10319.4|10314.4|10318.2|10313.2|0
1742277300000|2025-03-18 05:55:00|10319.4|10314.4|10322.7|10317.7|10322.9|10317.9|10319.2|10314.2|41
1742277600000|2025-03-18 06:00:00|10322.9|10317.9|10320.9|10315.9|10323.4|10318.4|10320.9|10315.9|6
1742277900000|2025-03-18 06:05:00|10320.7|10315.7|10321.2|10316.2|10321.4|10316.4|10320.7|10315.7|6
1742278200000|2025-03-18 06:10:00|10321.4|10316.4|10323.9|10318.9|10324.2|10319.2|10321.2|10316.2|3
1742278500000|2025-03-18 06:15:00|10324.2|10319.2|10324.9|10319.9|10324.9|10319.9|10322.9|10317.9|15
1742278800000|2025-03-18 06:20:00|10324.7|10319.7|10325.7|10320.7|10325.9|10320.9|10323.7|10318.7|12
1742279100000|2025-03-18 06:25:00|10325.9|10320.9|10326.6|10321.6|10326.9|10321.9|10324.9|10319.9|4
1742279400000|2025-03-18 06:30:00|10326.4|10321.4|10325.7|10320.7|10326.7|10321.7|10325.2|10320.2|13
1742279700000|2025-03-18 06:35:00|10325.9|10320.9|10323.4|10318.4|10326.1|10321.1|10323.4|10318.4|23
1742280000000|2025-03-18 06:40:00|10323.9|10318.9|10324.7|10319.7|10324.9|10319.9|10323.4|10318.4|11
1742280300000|2025-03-18 06:45:00|10324.4|10319.4|10320.9|10315.9|10324.6|10319.6|10320.9|10315.9|10
1742280600000|2025-03-18 06:50:00|10320.7|10315.7|10316.4|10311.4|10320.9|10315.9|10315.7|10310.7|32
1742280900000|2025-03-18 06:55:00|10316.1|10311.1|10313.4|10308.4|10316.4|10311.4|10313.1|10308.1|28
1742281200000|2025-03-18 07:00:00|10313.6|10308.6|10316.4|10311.4|10316.9|10311.9|10312.1|10307.1|50
1742281500000|2025-03-18 07:05:00|10316.2|10311.2|10313.1|10308.1|10316.4|10311.4|10312.2|10307.2|22
1742281800000|2025-03-18 07:10:00|10312.9|10307.9|10315.6|10310.6|10316.1|10311.1|10312.4|10307.4|5
1742282100000|2025-03-18 07:15:00|10315.9|10310.9|10313.4|10308.4|10316.4|10311.4|10312.9|10307.9|9
1742282400000|2025-03-18 07:20:00|10313.1|10308.1|10314.1|10309.1|10315.1|10310.1|10312.9|10307.9|13
1742282700000|2025-03-18 07:25:00|10314.4|10309.4|10314.6|10309.6|10315.4|10310.4|10313.6|10308.6|22
1742283000000|2025-03-18 07:30:00|10314.4|10309.4|10310.4|10305.4|10314.4|10309.4|10309.9|10304.9|23
1742283300000|2025-03-18 07:35:00|10309.4|10304.4|10308.9|10303.9|10310.1|10305.1|10308.1|10303.1|21
1742283600000|2025-03-18 07:40:00|10309.1|10304.1|10310.1|10305.1|10310.7|10305.7|10308.1|10303.1|25
1742283900000|2025-03-18 07:45:00|10310.4|10305.4|10309.6|10304.6|10311.1|10306.1|10308.4|10303.4|9
1742284200000|2025-03-18 07:50:00|10309.4|10304.4|10311.9|10306.9|10312.6|10307.6|10309.1|10304.1|27
1742284500000|2025-03-18 07:55:00|10312.4|10307.4|10305.6|10300.6|10312.4|10307.4|10304.9|10299.9|62
1742284800000|2025-03-18 08:00:00|10305.9|10300.9|10302.1|10297.1|10307.1|10302.1|10301.9|10296.9|101
1742285100000|2025-03-18 08:05:00|10301.9|10296.9|10303.4|10298.4|10305.1|10300.1|10301.9|10296.9|31
1742285400000|2025-03-18 08:10:00|10303.1|10298.1|10296.4|10291.4|10303.4|10298.4|10295.9|10290.9|69
1742285700000|2025-03-18 08:15:00|10296.6|10291.6|10293.6|10288.6|10296.9|10291.9|10292.1|10287.1|134
1742286000000|2025-03-18 08:20:00|10293.4|10288.4|10293.4|10288.4|10295.4|10290.4|10293.4|10288.4|45
1742286300000|2025-03-18 08:25:00|10293.1|10288.1|10291.4|10286.4|10295.4|10290.4|10290.4|10285.4|58
1742286600000|2025-03-18 08:30:00|10291.6|10286.6|10289.9|10284.9|10292.1|10287.1|10289.6|10284.6|40
1742286900000|2025-03-18 08:35:00|10289.6|10284.6|10291.9|10286.9|10291.9|10286.9|10288.6|10283.6|71
1742287200000|2025-03-18 08:40:00|10292.4|10287.4|10290.4|10285.4|10292.4|10287.4|10290.1|10285.1|75
1742287500000|2025-03-18 08:45:00|10289.6|10284.6|10289.4|10284.4|10289.9|10284.9|10288.4|10283.4|43
1742287800000|2025-03-18 08:50:00|10289.9|10284.9|10291.4|10286.4|10291.4|10286.4|10288.4|10283.4|44
1742288100000|2025-03-18 08:55:00|10290.9|10285.9|10291.1|10286.1|10292.9|10287.9|10290.1|10285.1|43
1742288400000|2025-03-18 09:00:00|10290.9|10285.9|10293.9|10288.9|10294.6|10289.6|10290.1|10285.1|20
1742288700000|2025-03-18 09:05:00|10294.1|10289.1|10292.9|10287.9|10296.1|10291.1|10292.9|10287.9|32
1742289000000|2025-03-18 09:10:00|10292.6|10287.6|10296.1|10291.1|10296.4|10291.4|10292.6|10287.6|46
1742289300000|2025-03-18 09:15:00|10295.9|10290.9|10293.6|10288.6|10296.4|10291.4|10292.9|10287.9|18
1742289600000|2025-03-18 09:20:00|10293.9|10288.9|10295.9|10290.9|10297.1|10292.1|10293.4|10288.4|42
1742289900000|2025-03-18 09:25:00|10296.1|10291.1|10296.9|10291.9|10297.4|10292.4|10295.4|10290.4|18
1742290200000|2025-03-18 09:30:00|10296.6|10291.6|10297.4|10292.4|10298.9|10293.9|10296.4|10291.4|44
1742290500000|2025-03-18 09:35:00|10297.1|10292.1|10296.8|10291.8|10298.4|10293.4|10296.6|10291.6|72
1742290800000|2025-03-18 09:40:00|10296.9|10291.9|10294.6|10289.6|10297.4|10292.4|10294.6|10289.6|41
1742291100000|2025-03-18 09:45:00|10294.4|10289.4|10291.4|10286.4|10295.1|10290.1|10291.3|10286.3|23
1742291400000|2025-03-18 09:50:00|10291.3|10286.3|10292.3|10287.3|10294.1|10289.1|10290.6|10285.6|19
1742291700000|2025-03-18 09:55:00|10292.6|10287.6|10291.6|10286.6|10293.6|10288.6|10290.9|10285.9|31
1742292000000|2025-03-18 10:00:00|10291.8|10286.8|10294.1|10289.1|10294.3|10289.3|10290.9|10285.9|28
1742292300000|2025-03-18 10:05:00|10293.9|10288.9|10292.8|10287.8|10294.3|10289.3|10290.8|10285.8|21
1742292600000|2025-03-18 10:10:00|10292.6|10287.6|10293.8|10288.8|10297.6|10292.6|10292.1|10287.1|46
1742292900000|2025-03-18 10:15:00|10294.1|10289.1|10294.8|10289.8|10297.3|10292.3|10293.1|10288.1|38
1742293200000|2025-03-18 10:20:00|10294.6|10289.6|10298.1|10293.1|10298.1|10293.1|10294.6|10289.6|15
1742293500000|2025-03-18 10:25:00|10297.8|10292.8|10300.6|10295.6|10301.8|10296.8|10297.8|10292.8|36
1742293800000|2025-03-18 10:30:00|10300.3|10295.3|10302.3|10297.3|10303.8|10298.8|10300.3|10295.3|23
1742294100000|2025-03-18 10:35:00|10302.1|10297.1|10302.3|10297.3|10303.1|10298.1|10300.3|10295.3|16
1742294400000|2025-03-18 10:40:00|10302.1|10297.1|10301.1|10296.1|10303.6|10298.6|10300.3|10295.3|27
1742294700000|2025-03-18 10:45:00|10301.3|10296.3|10300.1|10295.1|10302.1|10297.1|10299.6|10294.6|10
1742295000000|2025-03-18 10:50:00|10299.8|10294.8|10301.3|10296.3|10302.6|10297.6|10299.3|10294.3|32
1742295300000|2025-03-18 10:55:00|10301.6|10296.6|10302.1|10297.1|10302.8|10297.8|10300.8|10295.8|12
1742295600000|2025-03-18 11:00:00|10301.8|10296.8|10301.8|10296.8|10302.3|10297.3|10300.1|10295.1|7
1742295900000|2025-03-18 11:05:00|10301.6|10296.6|10301.8|10296.8|10303.3|10298.3|10301.3|10296.3|23
1742296200000|2025-03-18 11:10:00|10302.1|10297.1|10301.1|10296.1|10302.3|10297.3|10299.3|10294.3|20
1742296500000|2025-03-18 11:15:00|10300.3|10295.3|10302.8|10297.8|10304.3|10299.3|10299.3|10294.3|12
1742296800000|2025-03-18 11:20:00|10303.1|10298.1|10303.3|10298.3|10304.6|10299.6|10302.6|10297.6|30
1742297100000|2025-03-18 11:25:00|10303.6|10298.6|10303.6|10298.6|10305.6|10300.6|10303.1|10298.1|14
1742297400000|2025-03-18 11:30:00|10303.3|10298.3|10303.6|10298.6|10304.1|10299.1|10302.1|10297.1|31
1742297700000|2025-03-18 11:35:00|10303.3|10298.3|10305.3|10300.3|10305.6|10300.6|10302.6|10297.6|26
1742298000000|2025-03-18 11:40:00|10305.1|10300.1|10307.1|10302.1|10307.6|10302.6|10303.8|10298.8|50
1742298300000|2025-03-18 11:45:00|10307.3|10302.3|10310.1|10305.1|10310.1|10305.1|10305.1|10300.1|61
1742298600000|2025-03-18 11:50:00|10309.8|10304.8|10315.1|10310.1|10316.3|10311.3|10309.8|10304.8|169
1742298900000|2025-03-18 11:55:00|10315.3|10310.3|10315.6|10310.6|10315.8|10310.8|10312.8|10307.8|69
1742299200000|2025-03-18 12:00:00|10315.3|10310.3|10311.3|10306.3|10315.8|10310.8|10309.8|10304.8|61
1742299500000|2025-03-18 12:05:00|10311.6|10306.6|10312.3|10307.3|10312.8|10307.8|10310.8|10305.8|31
1742299800000|2025-03-18 12:10:00|10312.6|10307.6|10313.1|10308.1|10315.1|10310.1|10312.6|10307.6|23
1742300100000|2025-03-18 12:15:00|10312.8|10307.8|10312.3|10307.3|10314.3|10309.3|10311.8|10306.8|29
1742300400000|2025-03-18 12:20:00|10311.8|10306.8|10313.8|10308.8|10315.8|10310.8|10311.1|10306.1|88
1742300700000|2025-03-18 12:25:00|10314|10309|10316.5|10311.5|10317|10312|10313.8|10308.8|29
1742301000000|2025-03-18 12:30:00|10316.3|10311.3|10320.8|10315.8|10322.1|10317.1|10316.3|10311.3|76
1742301300000|2025-03-18 12:35:00|10321.1|10316.1|10329.8|10324.8|10332.6|10327.6|10320.8|10315.8|179
1742301600000|2025-03-18 12:40:00|10330.3|10325.3|10323.3|10318.3|10330.3|10325.3|10322.8|10317.8|97
1742301900000|2025-03-18 12:45:00|10323.5|10318.5|10323.8|10318.8|10326.8|10321.8|10323.3|10318.3|34
1742302200000|2025-03-18 12:50:00|10324|10319|10321.8|10316.8|10324|10319|10321.3|10316.3|43
1742302500000|2025-03-18 12:55:00|10322|10317|10318.8|10313.8|10323.3|10318.3|10318|10313|35
1742302800000|2025-03-18 13:00:00|10319|10314|10313.8|10308.8|10319|10314|10313.5|10308.5|55
1742303100000|2025-03-18 13:05:00|10313.5|10308.5|10314.5|10309.5|10314.5|10309.5|10312.3|10307.3|30
1742303400000|2025-03-18 13:10:00|10314.8|10309.8|10316.5|10311.5|10318|10313|10314|10309|49
1742303700000|2025-03-18 13:15:00|10316.3|10311.3|10315.5|10310.5|10320.3|10315.3|10314.8|10309.8|45
1742304000000|2025-03-18 13:20:00|10315.3|10310.3|10313.8|10308.8|10316.3|10311.3|10312.8|10307.8|26
1742304300000|2025-03-18 13:25:00|10313.5|10308.5|10315.5|10310.5|10317|10312|10313.3|10308.3|24
1742304600000|2025-03-18 13:30:00|10315.3|10310.3|10317.3|10312.3|10319|10314|10314.5|10309.5|39
1742304900000|2025-03-18 13:35:00|10317|10312|10320|10315|10320.3|10315.3|10315.8|10310.8|67
1742305200000|2025-03-18 13:40:00|10319.8|10314.8|10323.3|10318.3|10326.5|10321.5|10319|10314|86
1742305500000|2025-03-18 13:45:00|10323|10318|10317.3|10312.3|10324.8|10319.8|10316.3|10311.3|113
1742305800000|2025-03-18 13:50:00|10317.5|10312.5|10317.3|10312.3|10319|10314|10316.3|10311.3|133
1742306100000|2025-03-18 13:55:00|10317|10312|10316.7|10311.7|10318|10313|10316.3|10311.3|66
1742306400000|2025-03-18 14:00:00|10317|10312|10315.3|10310.3|10320.5|10315.5|10314.3|10309.3|99
1742306700000|2025-03-18 14:05:00|10315|10310|10316.8|10311.8|10317.5|10312.5|10313.5|10308.5|88
1742307000000|2025-03-18 14:10:00|10316.7|10311.7|10316.8|10311.8|10317.3|10312.3|10314.3|10309.3|60
1742307300000|2025-03-18 14:15:00|10317|10312|10315.2|10310.2|10318.2|10313.2|10313.8|10308.8|43
1742307600000|2025-03-18 14:20:00|10315|10310|10315.8|10310.8|10316.5|10311.5|10313|10308|39
1742307900000|2025-03-18 14:25:00|10316|10311|10311.7|10306.7|10317.7|10312.7|10310.7|10305.7|61
1742308200000|2025-03-18 14:30:00|10311.5|10306.5|10313.2|10308.2|10315.5|10310.5|10310.8|10305.8|91
1742308500000|2025-03-18 14:35:00|10313.5|10308.5|10313.2|10308.2|10314.2|10309.2|10312.2|10307.2|73
1742308800000|2025-03-18 14:40:00|10313.5|10308.5|10314.7|10309.7|10315.7|10310.7|10312.8|10307.8|53
1742309100000|2025-03-18 14:45:00|10314.5|10309.5|10314.5|10309.5|10317.7|10312.7|10313.7|10308.7|68
1742309400000|2025-03-18 14:50:00|10314.2|10309.2|10316.7|10311.7|10317.7|10312.7|10313|10308|31
1742309700000|2025-03-18 14:55:00|10316.5|10311.5|10315.7|10310.7|10319.2|10314.2|10314.3|10309.3|103
1742310000000|2025-03-18 15:00:00|10315.2|10310.2|10323.2|10318.2|10326|10321|10310.5|10305.5|260
1742310300000|2025-03-18 15:05:00|10323|10318|10321.5|10316.5|10328.2|10323.2|10321.2|10316.2|181
1742310600000|2025-03-18 15:10:00|10321.7|10316.7|10322.7|10317.7|10326.7|10321.7|10321|10316|68
1742310900000|2025-03-18 15:15:00|10323|10318|10324|10319|10325|10320|10321.2|10316.2|40
1742311200000|2025-03-18 15:20:00|10323.7|10318.7|10321|10316|10325.7|10320.7|10320.7|10315.7|41
1742311500000|2025-03-18 15:25:00|10320.7|10315.7|10315.2|10310.2|10320.7|10315.7|10314.5|10309.5|38
1742311800000|2025-03-18 15:30:00|10315|10310|10312.5|10307.5|10316.5|10311.5|10312.2|10307.2|108
1742312100000|2025-03-18 15:35:00|10312.2|10307.2|10305.7|10300.7|10312.7|10307.7|10305.2|10300.2|77
1742312400000|2025-03-18 15:40:00|10305.5|10300.5|10301.7|10296.7|10307.7|10302.7|10301.2|10296.2|136
1742312700000|2025-03-18 15:45:00|10301.5|10296.5|10305.5|10300.5|10305.5|10300.5|10300.7|10295.7|77
1742313000000|2025-03-18 15:50:00|10305.7|10300.7|10300.2|10295.2|10305.7|10300.7|10300.2|10295.2|111
1742313300000|2025-03-18 15:55:00|10300.5|10295.5|10305.2|10300.2|10305.2|10300.2|10300.2|10295.2|74
1742313600000|2025-03-18 16:00:00|10305.5|10300.5|10303.7|10298.7|10308.2|10303.2|10303.7|10298.7|83
1742313900000|2025-03-18 16:05:00|10304|10299|10303.7|10298.7|10304|10299|10301.5|10296.5|24
1742314200000|2025-03-18 16:10:00|10303|10298|10304.5|10299.5|10305.7|10300.7|10302.5|10297.5|69
1742314500000|2025-03-18 16:15:00|10304.2|10299.2|10304.7|10299.7|10305.2|10300.2|10303|10298|26
1742314800000|2025-03-18 16:20:00|10305|10300|10301.7|10296.7|10305.7|10300.7|10301.2|10296.2|47
1742315100000|2025-03-18 16:25:00|10301.5|10296.5|10300.7|10295.7|10303.7|10298.7|10300.2|10295.2|46
1742315400000|2025-03-18 16:30:00|10301|10296|10300|10295|10302.7|10297.7|10299.5|10294.5|55
1742315700000|2025-03-18 16:35:00|10299.7|10294.7|10297.5|10292.5|10300.5|10295.5|10296.7|10291.7|68
1742316000000|2025-03-18 16:40:00|10297.7|10292.7|10295.7|10290.7|10299.2|10294.2|10295.2|10290.2|48
1742316300000|2025-03-18 16:45:00|10295.5|10290.5|10297.5|10292.5|10298.5|10293.5|10295.5|10290.5|59
1742316600000|2025-03-18 16:50:00|10297.7|10292.7|10298|10293|10299|10294|10297.2|10292.2|42
1742316900000|2025-03-18 16:55:00|10297.7|10292.7|10297|10292|10298.7|10293.7|10296.7|10291.7|110
1742317200000|2025-03-18 17:00:00|10297.2|10292.2|10291.7|10286.7|10297.2|10292.2|10291.2|10286.2|87
1742317500000|2025-03-18 17:05:00|10292|10287|10293.7|10288.7|10294.7|10289.7|10291.7|10286.7|48
1742317800000|2025-03-18 17:10:00|10293.5|10288.5|10291.5|10286.5|10293.7|10288.7|10290.7|10285.7|25
1742318100000|2025-03-18 17:15:00|10291.2|10286.2|10289.5|10284.5|10292.7|10287.7|10286.7|10281.7|245
1742318400000|2025-03-18 17:20:00|10289.2|10284.2|10287.2|10282.2|10291.5|10286.5|10286.5|10281.5|108
1742318700000|2025-03-18 17:25:00|10287|10282|10288.7|10283.7|10289.7|10284.7|10286.7|10281.7|47
1742319000000|2025-03-18 17:30:00|10289|10284|10290.7|10285.7|10292.2|10287.2|10288.5|10283.5|61
1742319300000|2025-03-18 17:35:00|10291|10286|10290.7|10285.7|10291.2|10286.2|10287.2|10282.2|63
1742319600000|2025-03-18 17:40:00|10290.5|10285.5|10291.2|10286.2|10292|10287|10289.7|10284.7|14
1742319900000|2025-03-18 17:45:00|10290.7|10285.7|10289.9|10284.9|10291.7|10286.7|10288.9|10283.9|17
1742320200000|2025-03-18 17:50:00|10289.7|10284.7|10288.7|10283.7|10291.2|10286.2|10288.2|10283.2|46
1742320500000|2025-03-18 17:55:00|10288.9|10283.9|10286.7|10281.7|10289.4|10284.4|10286.2|10281.2|20
1742320800000|2025-03-18 18:00:00|10286.5|10281.5|10287.5|10282.5|10287.7|10282.7|10285.4|10280.4|62
1742321100000|2025-03-18 18:05:00|10287.2|10282.2|10288.4|10283.4|10289.4|10284.4|10287.2|10282.2|43
1742321400000|2025-03-18 18:10:00|10288.2|10283.2|10288.7|10283.7|10289.2|10284.2|10287.2|10282.2|25
1742321700000|2025-03-18 18:15:00|10288.5|10283.5|10290.2|10285.2|10290.4|10285.4|10288.2|10283.2|22
1742322000000|2025-03-18 18:20:00|10289.9|10284.9|10289.7|10284.7|10290.4|10285.4|10288.9|10283.9|31
1742322300000|2025-03-18 18:25:00|10289.9|10284.9|10290.4|10285.4|10291.7|10286.7|10289.9|10284.9|22
1742322600000|2025-03-18 18:30:00|10290.7|10285.7|10289.7|10284.7|10290.7|10285.7|10288.7|10283.7|28
1742322900000|2025-03-18 18:35:00|10289.4|10284.4|10291.2|10286.2|10292.2|10287.2|10288.7|10283.7|28
1742323200000|2025-03-18 18:40:00|10291|10286|10291|10286|10292.5|10287.5|10290.7|10285.7|31
1742323500000|2025-03-18 18:45:00|10291.2|10286.2|10291.2|10286.2|10291.7|10286.7|10289.2|10284.2|50
1742323800000|2025-03-18 18:50:00|10291|10286|10289.7|10284.7|10291.7|10286.7|10288|10283|116
1742324100000|2025-03-18 18:55:00|10290|10285|10290.2|10285.2|10291.7|10286.7|10290|10285|99
1742324400000|2025-03-18 19:00:00|10290.7|10285.7|10289.7|10284.7|10291.7|10286.7|10289.2|10284.2|38
1742324700000|2025-03-18 19:05:00|10289.4|10284.4|10288.2|10283.2|10289.9|10284.9|10287.4|10282.4|38
1742325000000|2025-03-18 19:10:00|10287.9|10282.9|10287.2|10282.2|10287.9|10282.9|10285.9|10280.9|20
1742325300000|2025-03-18 19:15:00|10287.4|10282.4|10287.7|10282.7|10287.9|10282.9|10285.9|10280.9|12
1742325600000|2025-03-18 19:20:00|10288.2|10283.2|10289.2|10284.2|10290.2|10285.2|10288.2|10283.2|24
1742325900000|2025-03-18 19:25:00|10289.4|10284.4|10287.9|10282.9|10289.7|10284.7|10286.9|10281.9|20
1742326200000|2025-03-18 19:30:00|10288.2|10283.2|10289.4|10284.4|10289.9|10284.9|10286.9|10281.9|13
1742326500000|2025-03-18 19:35:00|10289.2|10284.2|10290.2|10285.2|10291.2|10286.2|10289.2|10284.2|42
1742326800000|2025-03-18 19:40:00|10289.9|10284.9|10289.4|10284.4|10290.4|10285.4|10288.7|10283.7|28
1742327100000|2025-03-18 19:45:00|10289.2|10284.2|10289.9|10284.9|10290.7|10285.7|10288.7|10283.7|31
1742327400000|2025-03-18 19:50:00|10289.7|10284.7|10287.9|10282.9|10289.7|10284.7|10287.2|10282.2|13
1742327700000|2025-03-18 19:55:00|10288.2|10283.2|10289.2|10284.2|10289.4|10284.4|10288.2|10283.2|38
1742328000000|2025-03-18 20:00:00|10288.9|10283.9|10289.2|10284.2|10290.2|10285.2|10288.4|10283.4|14
1742328300000|2025-03-18 20:05:00|10288.9|10283.9|10288.4|10283.4|10289.7|10284.7|10288.4|10283.4|2
1742328600000|2025-03-18 20:10:00|10288.2|10283.2|10288.4|10283.4|10288.7|10283.7|10287.9|10282.9|7
1742328900000|2025-03-18 20:15:00|10288.7|10283.7|10289.4|10284.4|10289.4|10284.4|10288.4|10283.4|0
1742329200000|2025-03-18 20:20:00|10289.7|10284.7|10290.9|10285.9|10290.9|10285.9|10287.7|10282.7|4
1742329500000|2025-03-18 20:25:00|10290.7|10285.7|10291.4|10286.4|10291.7|10286.7|10290.4|10285.4|12
1742329800000|2025-03-18 20:30:00|10291.7|10286.7|10291.4|10286.4|10292.2|10287.2|10291.2|10286.2|3
1742330100000|2025-03-18 20:35:00|10291.7|10286.7|10291.9|10286.9|10292.7|10287.7|10291.2|10286.2|2
1742330400000|2025-03-18 20:40:00|10292.2|10287.2|10291.9|10286.9|10292.4|10287.4|10291.7|10286.7|1
1742330700000|2025-03-18 20:45:00|10292.2|10287.2|10290.4|10285.4|10292.2|10287.2|10290.2|10285.2|8
1742331000000|2025-03-18 20:50:00|10290.2|10285.2|10290.2|10285.2|10291.7|10286.7|10290.2|10285.2|6
1742331300000|2025-03-18 20:55:00|10290.4|10285.4|10290.6|10283.6|10291.9|10286.9|10289.9|10283.6|47
1742342400000|2025-03-19 00:00:00|10296.4|10291.4|10298.1|10293.1|10298.1|10293.1|10295.9|10290.9|27
1742342700000|2025-03-19 00:05:00|10297.9|10292.9|10298.9|10293.9|10298.9|10293.9|10297.6|10292.6|14
1742343000000|2025-03-19 00:10:00|10298.6|10293.6|10298.9|10293.9|10299.4|10294.4|10298.4|10293.4|2
1742343300000|2025-03-19 00:15:00|10299.1|10294.1|10296.1|10291.1|10299.4|10294.4|10296.1|10291.1|61
1742343600000|2025-03-19 00:20:00|10296.4|10291.4|10295.4|10290.4|10296.4|10291.4|10294.9|10289.9|25
1742343900000|2025-03-19 00:25:00|10295.6|10290.6|10296.6|10291.6|10296.6|10291.6|10295.6|10290.6|4
1742344200000|2025-03-19 00:30:00|10296.4|10291.4|10298.6|10293.6|10299.4|10294.4|10296.1|10291.1|19
1742344500000|2025-03-19 00:35:00|10298.9|10293.9|10299.1|10294.1|10299.6|10294.6|10298.1|10293.1|3
1742344800000|2025-03-19 00:40:00|10298.9|10293.9|10300.9|10295.9|10301.1|10296.1|10298.9|10293.9|19
1742345100000|2025-03-19 00:45:00|10300.6|10295.6|10301.1|10296.1|10301.6|10296.6|10300.6|10295.6|10
1742345400000|2025-03-19 00:50:00|10300.9|10295.9|10299.6|10294.6|10301.6|10296.6|10298.4|10293.4|33
1742345700000|2025-03-19 00:55:00|10299.4|10294.4|10300.9|10295.9|10301.1|10296.1|10298.9|10293.9|9
1742346000000|2025-03-19 01:00:00|10301.1|10296.1|10300.6|10295.6|10301.9|10296.9|10300.6|10295.6|2
1742346300000|2025-03-19 01:05:00|10300.9|10295.9|10300.6|10295.6|10301.1|10296.1|10299.9|10294.9|9
1742346600000|2025-03-19 01:10:00|10300.9|10295.9|10302.4|10297.4|10302.6|10297.6|10300.9|10295.9|2
1742346900000|2025-03-19 01:15:00|10302.6|10297.6|10301.6|10296.6|10302.6|10297.6|10300.6|10295.6|20
1742347200000|2025-03-19 01:20:00|10301.9|10296.9|10301.4|10296.4|10301.9|10296.9|10300.6|10295.6|7
1742347500000|2025-03-19 01:25:00|10301.6|10296.6|10300.6|10295.6|10301.6|10296.6|10300.6|10295.6|3
1742347800000|2025-03-19 01:30:00|10300.9|10295.9|10301.1|10296.1|10301.4|10296.4|10300.4|10295.4|23
1742348100000|2025-03-19 01:35:00|10300.6|10295.6|10301.9|10296.9|10301.9|10296.9|10300.6|10295.6|11
1742348400000|2025-03-19 01:40:00|10301.6|10296.6|10301.1|10296.1|10302.6|10297.6|10301.1|10296.1|30
1742348700000|2025-03-19 01:45:00|10301.3|10296.3|10301.4|10296.4|10302.1|10297.1|10299.9|10294.9|7
1742349000000|2025-03-19 01:50:00|10301.6|10296.6|10301.1|10296.1|10302.1|10297.1|10300.9|10295.9|9
1742349300000|2025-03-19 01:55:00|10300.6|10295.6|10299.8|10294.8|10301.1|10296.1|10299.6|10294.6|30
1742349600000|2025-03-19 02:00:00|10299.9|10294.9|10300.1|10295.1|10300.6|10295.6|10298.4|10293.4|86
1742349900000|2025-03-19 02:05:00|10300.3|10295.3|10297.8|10292.8|10300.6|10295.6|10297.8|10292.8|17
1742350200000|2025-03-19 02:10:00|10297.6|10292.6|10297.1|10292.1|10297.8|10292.8|10296.1|10291.1|9
1742350500000|2025-03-19 02:15:00|10296.8|10291.8|10296.3|10291.3|10296.8|10291.8|10295.3|10290.3|12
1742350800000|2025-03-19 02:20:00|10296.1|10291.1|10295.3|10290.3|10296.3|10291.3|10294.6|10289.6|7
1742351100000|2025-03-19 02:25:00|10295.1|10290.1|10298.1|10293.1|10299.1|10294.1|10294.6|10289.6|43
1742351400000|2025-03-19 02:30:00|10297.8|10292.8|10293.6|10288.6|10297.8|10292.8|10292.8|10287.8|53
1742351700000|2025-03-19 02:35:00|10293.3|10288.3|10292.3|10287.3|10294.1|10289.1|10292.1|10287.1|22
1742352000000|2025-03-19 02:40:00|10292.1|10287.1|10295.1|10290.1|10295.6|10290.6|10292.1|10287.1|10
1742352300000|2025-03-19 02:45:00|10295.3|10290.3|10295.6|10290.6|10295.8|10290.8|10294.6|10289.6|7
1742352600000|2025-03-19 02:50:00|10295.3|10290.3|10296.8|10291.8|10296.8|10291.8|10295.3|10290.3|16
1742352900000|2025-03-19 02:55:00|10297.1|10292.1|10296.6|10291.6|10297.3|10292.3|10295.8|10290.8|6
1742353200000|2025-03-19 03:00:00|10296.3|10291.3|10295.3|10290.3|10296.6|10291.6|10295.1|10290.1|5
1742353500000|2025-03-19 03:05:00|10295.6|10290.6|10294.8|10289.8|10295.6|10290.6|10294.1|10289.1|7
1742353800000|2025-03-19 03:10:00|10294.6|10289.6|10296.1|10291.1|10296.1|10291.1|10294.6|10289.6|4
1742354100000|2025-03-19 03:15:00|10296.3|10291.3|10298.6|10293.6|10298.6|10293.6|10296.1|10291.1|45
1742354400000|2025-03-19 03:20:00|10298.8|10293.8|10301.1|10296.1|10301.1|10296.1|10298.6|10293.6|8
1742354700000|2025-03-19 03:25:00|10301.3|10296.3|10302.8|10297.8|10303.6|10298.6|10301.1|10296.1|16
1742355000000|2025-03-19 03:30:00|10302.6|10297.6|10301.1|10296.1|10303.1|10298.1|10300.8|10295.8|27
1742355300000|2025-03-19 03:35:00|10300.8|10295.8|10299.1|10294.1|10300.8|10295.8|10299.1|10294.1|84
1742355600000|2025-03-19 03:40:00|10299.3|10294.3|10299.8|10294.8|10300.1|10295.1|10298.3|10293.3|8
1742355900000|2025-03-19 03:45:00|10299.6|10294.6|10299.1|10294.1|10299.8|10294.8|10298.6|10293.6|2
1742356200000|2025-03-19 03:50:00|10299.3|10294.3|10298.6|10293.6|10299.6|10294.6|10298.6|10293.6|3
1742356500000|2025-03-19 03:55:00|10298.3|10293.3|10297.8|10292.8|10298.6|10293.6|10296.6|10291.6|41
1742356800000|2025-03-19 04:00:00|10298.1|10293.1|10300.6|10295.6|10300.6|10295.6|10297.8|10292.8|16
1742357100000|2025-03-19 04:05:00|10300.8|10295.8|10300.6|10295.6|10301|10296|10299.3|10294.3|7
1742357400000|2025-03-19 04:10:00|10300.8|10295.8|10301.6|10296.6|10301.8|10296.8|10300.3|10295.3|5
1742357700000|2025-03-19 04:15:00|10301.3|10296.3|10300.1|10295.1|10301.6|10296.6|10299.8|10294.8|3
1742358000000|2025-03-19 04:20:00|10300.3|10295.3|10303|10298|10303.1|10298.1|10299.6|10294.6|24
1742358300000|2025-03-19 04:25:00|10302.8|10297.8|10302.8|10297.8|10303.5|10298.5|10302.3|10297.3|31
1742358600000|2025-03-19 04:30:00|10302.6|10297.6|10303.6|10298.6|10304.1|10299.1|10302.6|10297.6|11
1742358900000|2025-03-19 04:35:00|10303.3|10298.3|10304.1|10299.1|10304.1|10299.1|10302.6|10297.6|4
1742359200000|2025-03-19 04:40:00|10304.3|10299.3|10305.3|10300.3|10305.6|10300.6|10304.1|10299.1|3
1742359500000|2025-03-19 04:45:00|10305.1|10300.1|10305.8|10300.8|10305.8|10300.8|10304.6|10299.6|1
1742359800000|2025-03-19 04:50:00|10306|10301|10306.3|10301.3|10306.5|10301.5|10305.1|10300.1|17
1742360100000|2025-03-19 04:55:00|10306.5|10301.5|10305.3|10300.3|10306.8|10301.8|10305|10300|17
1742360400000|2025-03-19 05:00:00|10305.5|10300.5|10302.6|10297.6|10305.5|10300.5|10302.6|10297.6|44
1742360700000|2025-03-19 05:05:00|10302.8|10297.8|10303.8|10298.8|10304.1|10299.1|10302.1|10297.1|16
1742361000000|2025-03-19 05:10:00|10303.6|10298.6|10302.6|10297.6|10303.8|10298.8|10302.6|10297.6|7
1742361300000|2025-03-19 05:15:00|10302.3|10297.3|10303.6|10298.6|10304.3|10299.3|10301.6|10296.6|9
1742361600000|2025-03-19 05:20:00|10303.3|10298.3|10303.3|10298.3|10304.5|10299.5|10303|10298|6
1742361900000|2025-03-19 05:25:00|10303.5|10298.5|10303.3|10298.3|10303.5|10298.5|10302.8|10297.8|0
1742362200000|2025-03-19 05:30:00|10303|10298|10305.1|10300.1|10305.5|10300.5|10303|10298|3
1742362500000|2025-03-19 05:35:00|10305|10300|10304.3|10299.3|10305.5|10300.5|10304|10299|1
1742362800000|2025-03-19 05:40:00|10304.5|10299.5|10305|10300|10305|10300|10304.3|10299.3|1
1742363100000|2025-03-19 05:45:00|10304.8|10299.8|10303.5|10298.5|10305.3|10300.3|10303.5|10298.5|0
1742363400000|2025-03-19 05:50:00|10303.3|10298.3|10306.3|10301.3|10306.5|10301.5|10303|10298|4
1742363700000|2025-03-19 05:55:00|10306.1|10301.1|10306.5|10301.5|10307.3|10302.3|10305.8|10300.8|6
1742364000000|2025-03-19 06:00:00|10306.8|10301.8|10307.5|10302.5|10307.8|10302.8|10305.5|10300.5|12
1742364300000|2025-03-19 06:05:00|10307.8|10302.8|10309.8|10304.8|10310|10305|10307.5|10302.5|30
1742364600000|2025-03-19 06:10:00|10310|10305|10310|10305|10311|10306|10309|10304|22
1742364900000|2025-03-19 06:15:00|10309.8|10304.8|10310.8|10305.8|10311|10306|10309.3|10304.3|12
1742365200000|2025-03-19 06:20:00|10311|10306|10313|10308|10313.5|10308.5|10311|10306|10
1742365500000|2025-03-19 06:25:00|10313.1|10308.1|10312|10307|10313.5|10308.5|10311.5|10306.5|21
1742365800000|2025-03-19 06:30:00|10312.1|10307.1|10309|10304|10312.5|10307.5|10308|10303|23
1742366100000|2025-03-19 06:35:00|10308.3|10303.3|10312.5|10307.5|10313|10308|10307.8|10302.8|20
1742366400000|2025-03-19 06:40:00|10312.8|10307.8|10312.8|10307.8|10314.5|10309.5|10312|10307|19
1742366700000|2025-03-19 06:45:00|10312.5|10307.5|10308.3|10303.3|10312.8|10307.8|10307.5|10302.5|24
1742367000000|2025-03-19 06:50:00|10308|10303|10308.8|10303.8|10310.5|10305.5|10308|10303|12
1742367300000|2025-03-19 06:55:00|10309|10304|10312.8|10307.8|10313|10308|10309|10304|28
1742367600000|2025-03-19 07:00:00|10313|10308|10313|10308|10313.8|10308.8|10310.5|10305.5|72
1742367900000|2025-03-19 07:05:00|10312.8|10307.8|10318|10313|10318.3|10313.3|10311.8|10306.8|37
1742368200000|2025-03-19 07:10:00|10318.3|10313.3|10320|10315|10320.5|10315.5|10316.3|10311.3|36
1742368500000|2025-03-19 07:15:00|10320.3|10315.3|10322.8|10317.8|10324|10319|10319.5|10314.5|66
1742368800000|2025-03-19 07:20:00|10323|10318|10322.7|10317.7|10323.3|10318.3|10320.5|10315.5|47
1742369100000|2025-03-19 07:25:00|10322.8|10317.8|10317.2|10312.2|10322.8|10317.8|10317.2|10312.2|65
1742369400000|2025-03-19 07:30:00|10317.5|10312.5|10321.2|10316.2|10321.5|10316.5|10316.8|10311.8|113
1742369700000|2025-03-19 07:35:00|10321.5|10316.5|10333.5|10328.5|10335.5|10330.5|10321.5|10316.5|260
1742370000000|2025-03-19 07:40:00|10333.8|10328.8|10333.8|10328.8|10339.2|10334.2|10330|10325|161
1742370300000|2025-03-19 07:45:00|10334|10329|10329.8|10324.8|10337|10332|10329.8|10324.8|80
1742370600000|2025-03-19 07:50:00|10329.5|10324.5|10328.5|10323.5|10331.5|10326.5|10326|10321|99
1742370900000|2025-03-19 07:55:00|10328.3|10323.3|10327.8|10322.8|10329.8|10324.8|10326.5|10321.5|60
1742371200000|2025-03-19 08:00:00|10327.7|10322.7|10320.5|10315.5|10328.5|10323.5|10318.7|10313.7|138
1742371500000|2025-03-19 08:05:00|10320.7|10315.7|10323|10318|10323|10318|10320|10315|95
1742371800000|2025-03-19 08:10:00|10322.7|10317.7|10325|10320|10326|10321|10321.2|10316.2|70
1742372100000|2025-03-19 08:15:00|10324.7|10319.7|10324.3|10319.3|10327|10322|10323.5|10318.5|40
1742372400000|2025-03-19 08:20:00|10324.5|10319.5|10320.7|10315.7|10326|10321|10320.2|10315.2|50
1742372700000|2025-03-19 08:25:00|10321|10316|10320.7|10315.7|10321.7|10316.7|10320|10315|21
1742373000000|2025-03-19 08:30:00|10320.5|10315.5|10319.5|10314.5|10321.5|10316.5|10317.8|10312.8|62
1742373300000|2025-03-19 08:35:00|10319.7|10314.7|10320.7|10315.7|10321.2|10316.2|10317.7|10312.7|40
1742373600000|2025-03-19 08:40:00|10321|10316|10322|10317|10324.5|10319.5|10320.2|10315.2|46
1742373900000|2025-03-19 08:45:00|10322.2|10317.2|10325.5|10320.5|10326.5|10321.5|10321|10316|35
1742374200000|2025-03-19 08:50:00|10325.7|10320.7|10322.7|10317.7|10327.5|10322.5|10322.5|10317.5|43
1742374500000|2025-03-19 08:55:00|10322.5|10317.5|10322.2|10317.2|10323.2|10318.2|10321.2|10316.2|36
1742374800000|2025-03-19 09:00:00|10322|10317|10326.7|10321.7|10327|10322|10322|10317|50
1742375100000|2025-03-19 09:05:00|10327|10322|10324.7|10319.7|10327.7|10322.7|10323.5|10318.5|42
1742375400000|2025-03-19 09:10:00|10324.5|10319.5|10328.5|10323.5|10328.5|10323.5|10323.2|10318.2|23
1742375700000|2025-03-19 09:15:00|10328.2|10323.2|10328.7|10323.7|10329.2|10324.2|10326.2|10321.2|33
1742376000000|2025-03-19 09:20:00|10329|10324|10326.2|10321.2|10330|10325|10325.5|10320.5|50
1742376300000|2025-03-19 09:25:00|10326.5|10321.5|10326.7|10321.7|10327.5|10322.5|10325.5|10320.5|25
1742376600000|2025-03-19 09:30:00|10326.5|10321.5|10323.5|10318.5|10326.7|10321.7|10322|10317|35
1742376900000|2025-03-19 09:35:00|10323.7|10318.7|10323.5|10318.5|10326|10321|10322.5|10317.5|25
1742377200000|2025-03-19 09:40:00|10323.7|10318.7|10326|10321|10326.2|10321.2|10323|10318|32
1742377500000|2025-03-19 09:45:00|10325.7|10320.7|10324.7|10319.7|10328|10323|10324.7|10319.7|25
1742377800000|2025-03-19 09:50:00|10325|10320|10324.2|10319.2|10325|10320|10320.5|10315.5|23
1742378100000|2025-03-19 09:55:00|10324.5|10319.5|10326.2|10321.2|10327.2|10322.2|10323.5|10318.5|27
1742378400000|2025-03-19 10:00:00|10326.5|10321.5|10329|10324|10329.5|10324.5|10326|10321|37
1742378700000|2025-03-19 10:05:00|10328.7|10323.7|10332|10327|10332.2|10327.2|10328.7|10323.7|18
1742379000000|2025-03-19 10:10:00|10331.7|10326.7|10331|10326|10332.2|10327.2|10329.7|10324.7|40
1742379300000|2025-03-19 10:15:00|10330.7|10325.7|10330.5|10325.5|10331.7|10326.7|10329.5|10324.5|15
1742379600000|2025-03-19 10:20:00|10330.2|10325.2|10327.2|10322.2|10330.5|10325.5|10325.7|10320.7|21
1742379900000|2025-03-19 10:25:00|10327.5|10322.5|10328.2|10323.2|10329|10324|10326|10321|17
1742380200000|2025-03-19 10:30:00|10328.5|10323.5|10330.7|10325.7|10332.2|10327.2|10328.2|10323.2|28
1742380500000|2025-03-19 10:35:00|10330.5|10325.5|10333|10328|10333.7|10328.7|10330.5|10325.5|36
1742380800000|2025-03-19 10:40:00|10332.7|10327.7|10334|10329|10335.4|10330.4|10332.5|10327.5|22
1742381100000|2025-03-19 10:45:00|10333.7|10328.7|10329|10324|10333.7|10328.7|10328.7|10323.7|14
1742381400000|2025-03-19 10:50:00|10329.2|10324.2|10329.2|10324.2|10331.4|10326.4|10328.2|10323.2|15
1742381700000|2025-03-19 10:55:00|10329.4|10324.4|10329.5|10324.5|10330|10325|10328.2|10323.2|11
1742382000000|2025-03-19 11:00:00|10329.7|10324.7|10331|10326|10331.9|10326.9|10329.5|10324.5|15
1742382300000|2025-03-19 11:05:00|10331.2|10326.2|10332.7|10327.7|10334.4|10329.4|10331.2|10326.2|36
1742382600000|2025-03-19 11:10:00|10332.9|10327.9|10331.4|10326.4|10333.4|10328.4|10330.2|10325.2|19
1742382900000|2025-03-19 11:15:00|10331.2|10326.2|10332.9|10327.9|10332.9|10327.9|10330.7|10325.7|21
1742383200000|2025-03-19 11:20:00|10333.2|10328.2|10331.4|10326.4|10333.9|10328.9|10330.4|10325.4|10
1742383500000|2025-03-19 11:25:00|10331.2|10326.2|10329.9|10324.9|10331.4|10326.4|10328.9|10323.9|19
1742383800000|2025-03-19 11:30:00|10329.7|10324.7|10326.2|10321.2|10330.9|10325.9|10325.7|10320.7|14
1742384100000|2025-03-19 11:35:00|10326.4|10321.4|10326.2|10321.2|10326.4|10321.4|10322.9|10317.9|37
1742384400000|2025-03-19 11:40:00|10326|10321|10321.9|10316.9|10326.4|10321.4|10321.9|10316.9|34
1742384700000|2025-03-19 11:45:00|10322.2|10317.2|10322.4|10317.4|10322.9|10317.9|10321.4|10316.4|19
1742385000000|2025-03-19 11:50:00|10322.7|10317.7|10322.9|10317.9|10324.2|10319.2|10321.4|10316.4|53
1742385300000|2025-03-19 11:55:00|10323.1|10318.1|10322.9|10317.9|10323.9|10318.9|10319.4|10314.4|238
1742385600000|2025-03-19 12:00:00|10322.4|10317.4|10318.4|10313.4|10322.9|10317.9|10318.4|10313.4|63
1742385900000|2025-03-19 12:05:00|10318.7|10313.7|10318.4|10313.4|10318.9|10313.9|10316.2|10311.2|191
1742386200000|2025-03-19 12:10:00|10318.5|10313.5|10318.2|10313.2|10319.9|10314.9|10316.4|10311.4|67
1742386500000|2025-03-19 12:15:00|10318|10313|10317.7|10312.7|10320.2|10315.2|10317.4|10312.4|25
1742386800000|2025-03-19 12:20:00|10317.9|10312.9|10319.7|10314.7|10319.7|10314.7|10316.7|10311.7|36
1742387100000|2025-03-19 12:25:00|10319.9|10314.9|10321.2|10316.2|10321.9|10316.9|10317.9|10312.9|239
1742387400000|2025-03-19 12:30:00|10320.9|10315.9|10319.2|10314.2|10322.9|10317.9|10319.2|10314.2|32
1742387700000|2025-03-19 12:35:00|10319.4|10314.4|10318|10313|10319.5|10314.5|10317|10312|36
1742388000000|2025-03-19 12:40:00|10317.7|10312.7|10316.4|10311.4|10317.7|10312.7|10314|10309|58
1742388300000|2025-03-19 12:45:00|10316.7|10311.7|10318.9|10313.9|10319.9|10314.9|10316.4|10311.4|51
1742388600000|2025-03-19 12:50:00|10319.2|10314.2|10320.5|10315.5|10320.9|10315.9|10318|10313|32
1742388900000|2025-03-19 12:55:00|10320.7|10315.7|10327.2|10322.2|10328.7|10323.7|10320.5|10315.5|73
1742389200000|2025-03-19 13:00:00|10326.9|10321.9|10326.7|10321.7|10328.2|10323.2|10325.7|10320.7|39
1742389500000|2025-03-19 13:05:00|10326.9|10321.9|10330.4|10325.4|10330.9|10325.9|10324.9|10319.9|38
1742389800000|2025-03-19 13:10:00|10330.2|10325.2|10328.9|10323.9|10330.4|10325.4|10326.7|10321.7|30
1742390100000|2025-03-19 13:15:00|10329.2|10324.2|10330.2|10325.2|10330.4|10325.4|10327.9|10322.9|74
1742390400000|2025-03-19 13:20:00|10330|10325|10331.7|10326.7|10333.9|10328.9|10329.2|10324.2|57
1742390700000|2025-03-19 13:25:00|10331.9|10326.9|10331.9|10326.9|10332.4|10327.4|10327.9|10322.9|81
1742391000000|2025-03-19 13:30:00|10331.7|10326.7|10329.2|10324.2|10331.9|10326.9|10328.9|10323.9|79
1742391300000|2025-03-19 13:35:00|10329.4|10324.4|10331.9|10326.9|10333.2|10328.2|10328.7|10323.7|42
1742391600000|2025-03-19 13:40:00|10332.2|10327.2|10330.4|10325.4|10332.4|10327.4|10327.9|10322.9|61
1742391900000|2025-03-19 13:45:00|10330.7|10325.7|10331.9|10326.9|10332.9|10327.9|10329.4|10324.4|69
1742392200000|2025-03-19 13:50:00|10331.7|10326.7|10335.7|10330.7|10336.4|10331.4|10331.4|10326.4|85
1742392500000|2025-03-19 13:55:00|10335.9|10330.9|10334.4|10329.4|10336.4|10331.4|10332.7|10327.7|102
1742392800000|2025-03-19 14:00:00|10334.7|10329.7|10331.2|10326.2|10336.4|10331.4|10330.7|10325.7|26
1742393100000|2025-03-19 14:05:00|10331.4|10326.4|10333.1|10328.1|10334.4|10329.4|10331.4|10326.4|38
1742393400000|2025-03-19 14:10:00|10332.9|10327.9|10332.4|10327.4|10334.3|10329.3|10332.1|10327.1|39
1742393700000|2025-03-19 14:15:00|10332.1|10327.1|10331.4|10326.4|10332.6|10327.6|10329.9|10324.9|59
1742394000000|2025-03-19 14:20:00|10331.6|10326.6|10331.6|10326.6|10333.8|10328.8|10330.9|10325.9|70
1742394300000|2025-03-19 14:25:00|10331.3|10326.3|10331.9|10326.9|10332.8|10327.8|10329.9|10324.9|34
1742394600000|2025-03-19 14:30:00|10331.6|10326.6|10331.9|10326.9|10332.1|10327.1|10330.4|10325.4|35
1742394900000|2025-03-19 14:35:00|10331.6|10326.6|10332.6|10327.6|10332.9|10327.9|10330.9|10325.9|27
1742395200000|2025-03-19 14:40:00|10332.9|10327.9|10330.9|10325.9|10333.4|10328.4|10330.4|10325.4|59
1742395500000|2025-03-19 14:45:00|10331.1|10326.1|10334.6|10329.6|10335.4|10330.4|10330.6|10325.6|51
1742395800000|2025-03-19 14:50:00|10334.9|10329.9|10340.8|10335.8|10341.8|10336.8|10334.4|10329.4|123
1742396100000|2025-03-19 14:55:00|10340.6|10335.6|10340.1|10335.1|10340.8|10335.8|10336.9|10331.9|52
1742396400000|2025-03-19 15:00:00|10339.9|10334.9|10339.3|10334.3|10341.3|10336.3|10338.4|10333.4|47
1742396700000|2025-03-19 15:05:00|10339.6|10334.6|10339.6|10334.6|10341.8|10336.8|10338.1|10333.1|39
1742397000000|2025-03-19 15:10:00|10339.9|10334.9|10340.9|10335.9|10340.9|10335.9|10339.3|10334.3|47
1742397300000|2025-03-19 15:15:00|10340.6|10335.6|10340.6|10335.6|10341.9|10336.9|10339.1|10334.1|104
1742397600000|2025-03-19 15:20:00|10340.4|10335.4|10339.4|10334.4|10340.9|10335.9|10338.9|10333.9|16
1742397900000|2025-03-19 15:25:00|10339.3|10334.3|10338.1|10333.1|10339.6|10334.6|10337.6|10332.6|22
1742398200000|2025-03-19 15:30:00|10338.3|10333.3|10342.3|10337.3|10342.3|10337.3|10338.1|10333.1|53
1742398500000|2025-03-19 15:35:00|10342.1|10337.1|10340.6|10335.6|10343.3|10338.3|10338.3|10333.3|96
1742398800000|2025-03-19 15:40:00|10340.3|10335.3|10343.1|10338.1|10343.9|10338.9|10340.3|10335.3|56
1742399100000|2025-03-19 15:45:00|10342.8|10337.8|10341.3|10336.3|10343.3|10338.3|10339.6|10334.6|50
1742399400000|2025-03-19 15:50:00|10341.6|10336.6|10345.3|10340.3|10345.3|10340.3|10341.3|10336.3|64
1742399700000|2025-03-19 15:55:00|10344.8|10339.8|10346.1|10341.1|10347.3|10342.3|10344.8|10339.8|85
1742400000000|2025-03-19 16:00:00|10345.8|10340.8|10344.6|10339.6|10345.8|10340.8|10343.4|10338.4|35
1742400300000|2025-03-19 16:05:00|10344.3|10339.3|10342.6|10337.6|10345.9|10340.9|10341.6|10336.6|20
1742400600000|2025-03-19 16:10:00|10342.4|10337.4|10339.9|10334.9|10343.4|10338.4|10339.9|10334.9|19
1742400900000|2025-03-19 16:15:00|10340.1|10335.1|10338.6|10333.6|10340.1|10335.1|10337.9|10332.9|30
1742401200000|2025-03-19 16:20:00|10338.4|10333.4|10337.1|10332.1|10339.4|10334.4|10337.1|10332.1|18
1742401500000|2025-03-19 16:25:00|10337.4|10332.4|10338.4|10333.4|10338.6|10333.6|10337.1|10332.1|28
1742401800000|2025-03-19 16:30:00|10338.1|10333.1|10341.3|10336.3|10341.3|10336.3|10337.6|10332.6|28
1742402100000|2025-03-19 16:35:00|10341.6|10336.6|10340.3|10335.3|10342.6|10337.6|10340.3|10335.3|20
1742402400000|2025-03-19 16:40:00|10340.6|10335.6|10339.6|10334.6|10341.6|10336.6|10339.3|10334.3|21
1742402700000|2025-03-19 16:45:00|10339.3|10334.3|10338.3|10333.3|10339.3|10334.3|10337.8|10332.8|23
1742403000000|2025-03-19 16:50:00|10338.1|10333.1|10340.3|10335.3|10340.8|10335.8|10338.1|10333.1|25
1742403300000|2025-03-19 16:55:00|10340.1|10335.1|10338.8|10333.8|10340.8|10335.8|10338.3|10333.3|13
1742403600000|2025-03-19 17:00:00|10338.6|10333.6|10341.6|10336.6|10342.3|10337.3|10338.3|10333.3|14
1742403900000|2025-03-19 17:05:00|10341.3|10336.3|10345.3|10340.3|10345.3|10340.3|10341.1|10336.1|33
1742404200000|2025-03-19 17:10:00|10345.6|10340.6|10348.3|10343.3|10349.3|10344.3|10344.8|10339.8|97
1742404500000|2025-03-19 17:15:00|10348.5|10343.5|10351.1|10346.1|10351.5|10346.5|10347.3|10342.3|45
1742404800000|2025-03-19 17:20:00|10351|10346|10352|10347|10352.5|10347.5|10350.3|10345.3|70
1742405100000|2025-03-19 17:25:00|10352.3|10347.3|10353.8|10348.8|10353.8|10348.8|10351.8|10346.8|34
1742405400000|2025-03-19 17:30:00|10354.3|10349.3|10354.1|10349.1|10355.8|10350.8|10353.5|10348.5|46
1742405700000|2025-03-19 17:35:00|10354.3|10349.3|10353.8|10348.8|10357.3|10352.3|10353.8|10348.8|95
1742406000000|2025-03-19 17:40:00|10354.1|10349.1|10353.6|10348.6|10355.3|10350.3|10353.3|10348.3|27
1742406300000|2025-03-19 17:45:00|10353.8|10348.8|10355|10350|10355|10350|10350.8|10345.8|28
1742406600000|2025-03-19 17:50:00|10354.8|10349.8|10353.6|10348.6|10356|10351|10353.6|10348.6|27
1742406900000|2025-03-19 17:55:00|10353.8|10348.8|10354.3|10345.3|10355.5|10349.5|10348.6|10343.6|42
1742407200000|2025-03-19 18:00:00|10357.8|10352.8|10332.1|10327.1|10357.8|10352.8|10330.6|10325.6|192
1742407500000|2025-03-19 18:05:00|10332.3|10327.3|10330.3|10325.3|10339.5|10334.5|10329.3|10324.3|211
1742407800000|2025-03-19 18:10:00|10330.5|10325.5|10331.6|10326.6|10332.1|10327.1|10326.3|10321.3|98
1742408100000|2025-03-19 18:15:00|10331.8|10326.8|10332.8|10327.8|10334.1|10329.1|10329.1|10324.1|53
1742408400000|2025-03-19 18:20:00|10332.5|10327.5|10328.5|10323.5|10336.1|10331.1|10325.9|10320.9|81
1742408700000|2025-03-19 18:25:00|10328.3|10323.3|10330.5|10325.5|10331.5|10326.5|10326.1|10321.1|49
1742409000000|2025-03-19 18:30:00|10330.8|10325.8|10324.9|10319.9|10332.5|10327.5|10324.4|10319.4|76
1742409300000|2025-03-19 18:35:00|10324.6|10319.6|10322.9|10317.9|10327.3|10322.3|10319.6|10314.6|154
1742409600000|2025-03-19 18:40:00|10322.4|10317.4|10307.5|10302.5|10322.6|10317.6|10307.3|10302.3|182
1742409900000|2025-03-19 18:45:00|10307.3|10302.3|10311.6|10306.6|10315|10310|10306.1|10301.1|183
1742410200000|2025-03-19 18:50:00|10311.8|10306.8|10313.3|10308.3|10315.8|10310.8|10309.8|10304.8|271
1742410500000|2025-03-19 18:55:00|10313.5|10308.5|10310.3|10305.3|10316.5|10311.5|10307.8|10302.8|293
1742410800000|2025-03-19 19:00:00|10310.5|10305.5|10311.3|10306.3|10314.8|10309.8|10309.1|10304.1|295
1742411100000|2025-03-19 19:05:00|10311.5|10306.5|10309|10304|10315|10310|10307|10302|67
1742411400000|2025-03-19 19:10:00|10309.3|10304.3|10317.5|10312.5|10317.8|10312.8|10307|10302|65
1742411700000|2025-03-19 19:15:00|10317.3|10312.3|10326.3|10321.3|10326.5|10321.5|10316.3|10311.3|110
1742412000000|2025-03-19 19:20:00|10326|10321|10326.8|10321.8|10329.3|10324.3|10323.8|10318.8|52
1742412300000|2025-03-19 19:25:00|10327|10322|10326|10321|10328.8|10323.8|10325.3|10320.3|40
1742412600000|2025-03-19 19:30:00|10326.3|10321.3|10321.5|10316.5|10327.8|10322.8|10319.5|10314.5|75
1742412900000|2025-03-19 19:35:00|10321.3|10316.3|10318|10313|10321.8|10316.8|10316.8|10311.8|61
1742413200000|2025-03-19 19:40:00|10318.3|10313.3|10318.8|10313.8|10320.8|10315.8|10317.8|10312.8|54
1742413500000|2025-03-19 19:45:00|10318.6|10313.6|10319.3|10314.3|10322.3|10317.3|10317.6|10312.6|88
1742413800000|2025-03-19 19:50:00|10319|10314|10318.3|10313.3|10319.3|10314.3|10316.8|10311.8|136
1742414100000|2025-03-19 19:55:00|10318.1|10313.1|10317.3|10312.3|10318.3|10313.3|10316|10311|161
1742414400000|2025-03-19 20:00:00|10317.5|10312.5|10317|10312|10318|10313|10315.6|10310.6|28
1742414700000|2025-03-19 20:05:00|10317.3|10312.3|10318|10313|10319|10314|10316.8|10311.8|6
1742415000000|2025-03-19 20:10:00|10317.8|10312.8|10312|10307|10317.8|10312.8|10312|10307|14
1742415300000|2025-03-19 20:15:00|10311.8|10306.8|10312.5|10307.5|10312.5|10307.5|10310.3|10305.3|9
1742415600000|2025-03-19 20:20:00|10312.3|10307.3|10312|10307|10313|10308|10311.5|10306.5|1
1742415900000|2025-03-19 20:25:00|10311.8|10306.8|10313.5|10308.5|10313.5|10308.5|10311.3|10306.3|1
1742416200000|2025-03-19 20:30:00|10313.3|10308.3|10312.8|10307.8|10314|10309|10312.8|10307.8|8
1742416500000|2025-03-19 20:35:00|10313|10308|10311.3|10306.3|10313|10308|10311.3|10306.3|0
1742416800000|2025-03-19 20:40:00|10311|10306|10312|10307|10312|10307|10310|10305|7
1742417100000|2025-03-19 20:45:00|10312.3|10307.3|10310.8|10305.8|10312.3|10307.3|10310.3|10305.3|13
1742417400000|2025-03-19 20:50:00|10310.5|10305.5|10310.5|10305.5|10311.3|10306.3|10309.5|10304.5|3
1742417700000|2025-03-19 20:55:00|10310.8|10305.8|10316.6|10307.6|10316.6|10307.8|10310.3|10305.3|6
1742428800000|2025-03-20 00:00:00|10304.8|10299.8|10302|10297|10305.1|10300.1|10302|10297|65
1742429100000|2025-03-20 00:05:00|10302.2|10297.2|10302.3|10297.3|10303.2|10298.2|10301.3|10296.3|10
1742429400000|2025-03-20 00:10:00|10302|10297|10304|10299|10304.2|10299.2|10301.3|10296.3|54
1742429700000|2025-03-20 00:15:00|10304.2|10299.2|10305|10300|10305.8|10300.8|10304.2|10299.2|8
1742430000000|2025-03-20 00:20:00|10305.3|10300.3|10305|10300|10305.3|10300.3|10304|10299|10
1742430300000|2025-03-20 00:25:00|10305.2|10300.2|10308|10303|10309|10304|10305|10300|11
1742430600000|2025-03-20 00:30:00|10308.2|10303.2|10305.3|10300.3|10313|10308|10305|10300|117
1742430900000|2025-03-20 00:35:00|10305.5|10300.5|10305.5|10300.5|10306.5|10301.5|10304.5|10299.5|15
1742431200000|2025-03-20 00:40:00|10305.7|10300.7|10305.2|10300.2|10306.5|10301.5|10304.2|10299.2|12
1742431500000|2025-03-20 00:45:00|10305|10300|10307.2|10302.2|10307.5|10302.5|10303.5|10298.5|14
1742431800000|2025-03-20 00:50:00|10307|10302|10305.2|10300.2|10308|10303|10305|10300|19
1742432100000|2025-03-20 00:55:00|10305.5|10300.5|10304.2|10299.2|10306|10301|10303.7|10298.7|60
1742432400000|2025-03-20 01:00:00|10304.5|10299.5|10307.7|10302.7|10308.2|10303.2|10303.2|10298.2|23
1742432700000|2025-03-20 01:05:00|10308|10303|10310|10305|10311|10306|10307.2|10302.2|36
1742433000000|2025-03-20 01:10:00|10310.2|10305.2|10309|10304|10310.5|10305.5|10308.2|10303.2|13
1742433300000|2025-03-20 01:15:00|10308.7|10303.7|10308.5|10303.5|10311|10306|10308.2|10303.2|24
1742433600000|2025-03-20 01:20:00|10308.7|10303.7|10307.7|10302.7|10309|10304|10307.5|10302.5|3
1742433900000|2025-03-20 01:25:00|10307.5|10302.5|10308.5|10303.5|10309.5|10304.5|10307.5|10302.5|7
1742434200000|2025-03-20 01:30:00|10308.2|10303.2|10306.7|10301.7|10309|10304|10306|10301|13
1742434500000|2025-03-20 01:35:00|10307|10302|10307|10302|10307.7|10302.7|10306|10301|29
1742434800000|2025-03-20 01:40:00|10306.7|10301.7|10308.7|10303.7|10308.7|10303.7|10306.7|10301.7|31
1742435100000|2025-03-20 01:45:00|10308.5|10303.5|10308.2|10303.2|10310.7|10305.7|10307.7|10302.7|19
1742435400000|2025-03-20 01:50:00|10308|10303|10308.5|10303.5|10309.2|10304.2|10307.7|10302.7|11
1742435700000|2025-03-20 01:55:00|10308.7|10303.7|10309|10304|10310.2|10305.2|10306.2|10301.2|34
1742436000000|2025-03-20 02:00:00|10309.2|10304.2|10307|10302|10309.4|10304.4|10306.2|10301.2|10
1742436300000|2025-03-20 02:05:00|10306.7|10301.7|10304.7|10299.7|10306.7|10301.7|10303.5|10298.5|25
1742436600000|2025-03-20 02:10:00|10305.2|10300.2|10299.7|10294.7|10307.7|10302.7|10299.7|10294.7|37
1742436900000|2025-03-20 02:15:00|10300|10295|10302.7|10297.7|10304.2|10299.2|10299.7|10294.7|30
1742437200000|2025-03-20 02:20:00|10302.5|10297.5|10302.7|10297.7|10302.9|10297.9|10300.7|10295.7|9
1742437500000|2025-03-20 02:25:00|10302.9|10297.9|10301.2|10296.2|10302.9|10297.9|10301|10296|7
1742437800000|2025-03-20 02:30:00|10301.5|10296.5|10300.7|10295.7|10301.5|10296.5|10299.7|10294.7|10
1742438100000|2025-03-20 02:35:00|10301.2|10296.2|10304|10299|10304.2|10299.2|10301|10296|13
1742438400000|2025-03-20 02:40:00|10304.2|10299.2|10303|10298|10304.2|10299.2|10302.7|10297.7|50
1742438700000|2025-03-20 02:45:00|10302.7|10297.7|10305.7|10300.7|10305.7|10300.7|10301.5|10296.5|20
1742439000000|2025-03-20 02:50:00|10305.5|10300.5|10305.2|10300.2|10306.7|10301.7|10305.2|10300.2|16
1742439300000|2025-03-20 02:55:00|10305|10300|10307.7|10302.7|10307.7|10302.7|10305|10300|48
1742439600000|2025-03-20 03:00:00|10307.4|10302.4|10307.2|10302.2|10308.9|10303.9|10307|10302|34
1742439900000|2025-03-20 03:05:00|10307.4|10302.4|10307.2|10302.2|10307.9|10302.9|10306.9|10301.9|18
1742440200000|2025-03-20 03:10:00|10307|10302|10305.2|10300.2|10307.2|10302.2|10305.2|10300.2|24
1742440500000|2025-03-20 03:15:00|10305.4|10300.4|10305.9|10300.9|10306.7|10301.7|10304.7|10299.7|22
1742440800000|2025-03-20 03:20:00|10306.2|10301.2|10305.7|10300.7|10306.7|10301.7|10305.5|10300.5|13
1742441100000|2025-03-20 03:25:00|10305.9|10300.9|10305.2|10300.2|10306.2|10301.2|10305.2|10300.2|16
1742441400000|2025-03-20 03:30:00|10305.4|10300.4|10303|10298|10305.7|10300.7|10302.7|10297.7|53
1742441700000|2025-03-20 03:35:00|10303.2|10298.2|10305.7|10300.7|10306.7|10301.7|10303.2|10298.2|79
1742442000000|2025-03-20 03:40:00|10305.9|10300.9|10304.2|10299.2|10306.2|10301.2|10304|10299|17
1742442300000|2025-03-20 03:45:00|10304.7|10299.7|10307.2|10302.2|10307.4|10302.4|10304.7|10299.7|17
1742442600000|2025-03-20 03:50:00|10307|10302|10305.7|10300.7|10307.2|10302.2|10305.7|10300.7|17
1742442900000|2025-03-20 03:55:00|10305.9|10300.9|10305.5|10300.5|10306.4|10301.4|10305.5|10300.5|4
1742443200000|2025-03-20 04:00:00|10305.7|10300.7|10305.4|10300.4|10306.7|10301.7|10304.9|10299.9|7
1742443500000|2025-03-20 04:05:00|10305.7|10300.7|10305.2|10300.2|10306.2|10301.2|10304.7|10299.7|0
1742443800000|2025-03-20 04:10:00|10304.9|10299.9|10306|10301|10306.7|10301.7|10304.9|10299.9|2
1742444100000|2025-03-20 04:15:00|10306.2|10301.2|10306.4|10301.4|10307.2|10302.2|10306.2|10301.2|0
1742444400000|2025-03-20 04:20:00|10306.2|10301.2|10306.4|10301.4|10307.4|10302.4|10306.2|10301.2|0
1742444700000|2025-03-20 04:25:00|10306.2|10301.2|10305.9|10300.9|10306.4|10301.4|10305.7|10300.7|1
1742445000000|2025-03-20 04:30:00|10306.2|10301.2|10306.9|10301.9|10307.4|10302.4|10306.2|10301.2|0
1742445300000|2025-03-20 04:35:00|10307.2|10302.2|10310.2|10305.2|10310.2|10305.2|10307.2|10302.2|11
1742445600000|2025-03-20 04:40:00|10309.9|10304.9|10309.4|10304.4|10310.7|10305.7|10309.2|10304.2|4
1742445900000|2025-03-20 04:45:00|10309.2|10304.2|10309.2|10304.2|10309.9|10304.9|10308.4|10303.4|17
1742446200000|2025-03-20 04:50:00|10309.7|10304.7|10311.7|10306.7|10312.2|10307.2|10309.2|10304.2|26
1742446500000|2025-03-20 04:55:00|10311.2|10306.2|10310.7|10305.7|10311.2|10306.2|10310.2|10305.2|5
1742446800000|2025-03-20 05:00:00|10310.4|10305.4|10315.4|10310.4|10315.4|10310.4|10310.4|10305.4|38
1742447100000|2025-03-20 05:05:00|10315.7|10310.7|10316.4|10311.4|10316.4|10311.4|10314.7|10309.7|9
1742447400000|2025-03-20 05:10:00|10316.7|10311.7|10315.9|10310.9|10316.7|10311.7|10315.7|10310.7|11
1742447700000|2025-03-20 05:15:00|10315.7|10310.7|10315.2|10310.2|10316.9|10311.9|10315.2|10310.2|12
1742448000000|2025-03-20 05:20:00|10314.9|10309.9|10315.7|10310.7|10316.7|10311.7|10314.4|10309.4|21
1742448300000|2025-03-20 05:25:00|10315.9|10310.9|10316.2|10311.2|10316.9|10311.9|10315.7|10310.7|8
1742448600000|2025-03-20 05:30:00|10316.4|10311.4|10317.4|10312.4|10317.4|10312.4|10316.2|10311.2|4
1742448900000|2025-03-20 05:35:00|10317.2|10312.2|10319.4|10314.4|10319.7|10314.7|10317.2|10312.2|9
1742449200000|2025-03-20 05:40:00|10319.2|10314.2|10316.4|10311.4|10319.4|10314.4|10316.2|10311.2|19
1742449500000|2025-03-20 05:45:00|10316.7|10311.7|10316.9|10311.9|10317.7|10312.7|10315.9|10310.9|17
1742449800000|2025-03-20 05:50:00|10316.7|10311.7|10317.4|10312.4|10318.9|10313.9|10316.7|10311.7|10
1742450100000|2025-03-20 05:55:00|10317.1|10312.1|10315.6|10310.6|10317.1|10312.1|10315.1|10310.1|25
1742450400000|2025-03-20 06:00:00|10315.4|10310.4|10315.4|10310.4|10316.2|10311.2|10314.7|10309.7|15
1742450700000|2025-03-20 06:05:00|10315.7|10310.7|10313.2|10308.2|10315.7|10310.7|10312.7|10307.7|12
1742451000000|2025-03-20 06:10:00|10312.9|10307.9|10312.9|10307.9|10313.4|10308.4|10311.9|10306.9|15
1742451300000|2025-03-20 06:15:00|10313.1|10308.1|10315.9|10310.9|10316.6|10311.6|10312.7|10307.7|12
1742451600000|2025-03-20 06:20:00|10316.2|10311.2|10315.9|10310.9|10316.6|10311.6|10314.1|10309.1|8
1742451900000|2025-03-20 06:25:00|10315.7|10310.7|10315.4|10310.4|10316.9|10311.9|10315.2|10310.2|5
1742452200000|2025-03-20 06:30:00|10315.2|10310.2|10316.2|10311.2|10317.4|10312.4|10313.4|10308.4|27
1742452500000|2025-03-20 06:35:00|10316.4|10311.4|10318.7|10313.7|10319.4|10314.4|10316.2|10311.2|6
1742452800000|2025-03-20 06:40:00|10318.4|10313.4|10314.7|10309.7|10318.9|10313.9|10314.7|10309.7|13
1742453100000|2025-03-20 06:45:00|10314.4|10309.4|10317.9|10312.9|10319.1|10314.1|10314.4|10309.4|22
1742453400000|2025-03-20 06:50:00|10317.7|10312.7|10320.4|10315.4|10320.6|10315.6|10316.4|10311.4|17
1742453700000|2025-03-20 06:55:00|10320.6|10315.6|10317.9|10312.9|10320.6|10315.6|10317.4|10312.4|7
1742454000000|2025-03-20 07:00:00|10317.7|10312.7|10319.6|10314.6|10319.9|10314.9|10316.9|10311.9|43
1742454300000|2025-03-20 07:05:00|10319.9|10314.9|10318.9|10313.9|10321.9|10316.9|10318.2|10313.2|47
1742454600000|2025-03-20 07:10:00|10318.6|10313.6|10320.2|10315.2|10320.6|10315.6|10317.4|10312.4|22
1742454900000|2025-03-20 07:15:00|10319.9|10314.9|10323.6|10318.6|10323.9|10318.9|10319.9|10314.9|27
1742455200000|2025-03-20 07:20:00|10324.1|10319.1|10323.4|10318.4|10326.6|10321.6|10322.7|10317.7|24
1742455500000|2025-03-20 07:25:00|10323.6|10318.6|10327.2|10322.2|10327.9|10322.9|10322.9|10317.9|48
1742455800000|2025-03-20 07:30:00|10327.4|10322.4|10329.4|10324.4|10329.4|10324.4|10326.7|10321.7|44
1742456100000|2025-03-20 07:35:00|10329.2|10324.2|10337.7|10332.7|10338.2|10333.2|10328.7|10323.7|83
1742456400000|2025-03-20 07:40:00|10337.9|10332.9|10337.2|10332.2|10339.4|10334.4|10334.2|10329.2|72
1742456700000|2025-03-20 07:45:00|10337.4|10332.4|10335.1|10330.1|10338.4|10333.4|10334.7|10329.7|56
1742457000000|2025-03-20 07:50:00|10334.9|10329.9|10332.4|10327.4|10335.1|10330.1|10332.2|10327.2|36
1742457300000|2025-03-20 07:55:00|10332.6|10327.6|10330.4|10325.4|10332.9|10327.9|10330.1|10325.1|29
1742457600000|2025-03-20 08:00:00|10330.2|10325.2|10327.4|10322.4|10330.4|10325.4|10325.6|10320.6|34
1742457900000|2025-03-20 08:05:00|10327.6|10322.6|10326.9|10321.9|10328.9|10323.9|10325.6|10320.6|34
1742458200000|2025-03-20 08:10:00|10327.1|10322.1|10330.1|10325.1|10330.6|10325.6|10325.4|10320.4|34
1742458500000|2025-03-20 08:15:00|10330.4|10325.4|10330.4|10325.4|10332.4|10327.4|10329.4|10324.4|41
1742458800000|2025-03-20 08:20:00|10330.2|10325.2|10333.4|10328.4|10333.7|10328.7|10329.7|10324.7|47
1742459100000|2025-03-20 08:25:00|10333.7|10328.7|10336.4|10331.4|10337.7|10332.7|10333.2|10328.2|66
1742459400000|2025-03-20 08:30:00|10337.7|10332.7|10335.2|10330.2|10338.9|10333.9|10332.4|10327.4|141
1742459700000|2025-03-20 08:35:00|10334.9|10329.9|10334.1|10329.1|10337.1|10332.1|10333.4|10328.4|76
1742460000000|2025-03-20 08:40:00|10334.6|10329.6|10341.4|10336.4|10341.9|10336.9|10334.2|10329.2|76
1742460300000|2025-03-20 08:45:00|10341.6|10336.6|10338.1|10333.1|10341.9|10336.9|10337.6|10332.6|46
1742460600000|2025-03-20 08:50:00|10338.4|10333.4|10336.1|10331.1|10340.4|10335.4|10335.7|10330.7|60
1742460900000|2025-03-20 08:55:00|10335.9|10330.9|10338.9|10333.9|10340.1|10335.1|10335.7|10330.7|31
1742461200000|2025-03-20 09:00:00|10339.1|10334.1|10342.6|10337.6|10343.4|10338.4|10339.1|10334.1|162
1742461500000|2025-03-20 09:05:00|10342.4|10337.4|10341.6|10336.6|10343.6|10338.6|10341.1|10336.1|195
1742461800000|2025-03-20 09:10:00|10341.8|10336.8|10346.6|10341.6|10347.6|10342.6|10341.1|10336.1|85
1742462100000|2025-03-20 09:15:00|10346.4|10341.4|10350.9|10345.9|10351.3|10346.3|10344.1|10339.1|86
1742462400000|2025-03-20 09:20:00|10350.6|10345.6|10358.6|10353.6|10359.1|10354.1|10350.1|10345.1|117
1742462700000|2025-03-20 09:25:00|10358.4|10353.4|10361.6|10356.6|10363.1|10358.1|10358.1|10353.1|179
1742463000000|2025-03-20 09:30:00|10361.8|10356.8|10358.3|10353.3|10361.9|10356.9|10355.1|10350.1|111
1742463300000|2025-03-20 09:35:00|10358.1|10353.1|10353.3|10348.3|10359.1|10354.1|10353.1|10348.1|66
1742463600000|2025-03-20 09:40:00|10353.1|10348.1|10355.6|10350.6|10356.9|10351.9|10351.9|10346.9|75
1742463900000|2025-03-20 09:45:00|10355.4|10350.4|10354.8|10349.8|10358.1|10353.1|10354.4|10349.4|48
1742464200000|2025-03-20 09:50:00|10354.6|10349.6|10355.6|10350.6|10357.3|10352.3|10352.6|10347.6|43
1742464500000|2025-03-20 09:55:00|10355.4|10350.4|10354.9|10349.9|10358.6|10353.6|10353.1|10348.1|79
1742464800000|2025-03-20 10:00:00|10354.6|10349.6|10355.6|10350.6|10356.3|10351.3|10352.4|10347.4|68
1742465100000|2025-03-20 10:05:00|10355.4|10350.4|10356.9|10351.9|10357.1|10352.1|10353.1|10348.1|48
1742465400000|2025-03-20 10:10:00|10357.1|10352.1|10360.1|10355.1|10361.6|10356.6|10357.1|10352.1|58
1742465700000|2025-03-20 10:15:00|10360.3|10355.3|10363.8|10358.8|10364.8|10359.8|10358.1|10353.1|125
1742466000000|2025-03-20 10:20:00|10364.1|10359.1|10361.1|10356.1|10365.3|10360.3|10360.1|10355.1|84
1742466300000|2025-03-20 10:25:00|10361.4|10356.4|10359.1|10354.1|10362.1|10357.1|10358.3|10353.3|82
1742466600000|2025-03-20 10:30:00|10359.3|10354.3|10364.4|10359.4|10364.4|10359.4|10356.8|10351.8|100
1742466900000|2025-03-20 10:35:00|10364.1|10359.1|10357.6|10352.6|10364.1|10359.1|10357.6|10352.6|83
1742467200000|2025-03-20 10:40:00|10357.3|10352.3|10355.4|10350.4|10358.6|10353.6|10355.4|10350.4|69
1742467500000|2025-03-20 10:45:00|10355.1|10350.1|10354.6|10349.6|10357.3|10352.3|10353.4|10348.4|57
1742467800000|2025-03-20 10:50:00|10354.8|10349.8|10357.6|10352.6|10358.6|10353.6|10354.6|10349.6|62
1742468100000|2025-03-20 10:55:00|10357.1|10352.1|10357.1|10352.1|10359.9|10354.9|10355.6|10350.6|48
1742468400000|2025-03-20 11:00:00|10356.9|10351.9|10357.6|10352.6|10357.6|10352.6|10355.6|10350.6|46
1742468700000|2025-03-20 11:05:00|10357.8|10352.8|10359.3|10354.3|10360.1|10355.1|10356.1|10351.1|81
1742469000000|2025-03-20 11:10:00|10359.1|10354.1|10359.8|10354.8|10361.3|10356.3|10358.1|10353.1|48
1742469300000|2025-03-20 11:15:00|10360.1|10355.1|10356.8|10351.8|10360.6|10355.6|10356.8|10351.8|29
1742469600000|2025-03-20 11:20:00|10356.6|10351.6|10358.1|10353.1|10361.3|10356.3|10355.6|10350.6|19
1742469900000|2025-03-20 11:25:00|10358.3|10353.3|10357.6|10352.6|10358.5|10353.5|10355.6|10350.6|31
1742470200000|2025-03-20 11:30:00|10357.8|10352.8|10356.1|10351.1|10358|10353|10355.1|10350.1|17
1742470500000|2025-03-20 11:35:00|10355.8|10350.8|10354.1|10349.1|10358.3|10353.3|10354.1|10349.1|44
1742470800000|2025-03-20 11:40:00|10354.3|10349.3|10358.6|10353.6|10359.1|10354.1|10352.6|10347.6|53
1742471100000|2025-03-20 11:45:00|10358.3|10353.3|10352.8|10347.8|10358.6|10353.6|10352.6|10347.6|20
1742471400000|2025-03-20 11:50:00|10353.1|10348.1|10353.8|10348.8|10354|10349|10350.8|10345.8|51
1742471700000|2025-03-20 11:55:00|10353.5|10348.5|10353.3|10348.3|10355|10350|10352.3|10347.3|35
1742472000000|2025-03-20 12:00:00|10353.5|10348.5|10349.3|10344.3|10353.8|10348.8|10347.5|10342.5|76
1742472300000|2025-03-20 12:05:00|10349.1|10344.1|10349.6|10344.6|10351.8|10346.8|10347.8|10342.8|71
1742472600000|2025-03-20 12:10:00|10350.1|10345.1|10350.3|10345.3|10351.1|10346.1|10347.1|10342.1|40
1742472900000|2025-03-20 12:15:00|10350.1|10345.1|10349.6|10344.6|10352.8|10347.8|10349.6|10344.6|37
1742473200000|2025-03-20 12:20:00|10349.3|10344.3|10353.7|10348.7|10354.3|10349.3|10348.6|10343.6|87
1742473500000|2025-03-20 12:25:00|10353.8|10348.8|10357.3|10352.3|10358.5|10353.5|10353.5|10348.5|46
1742473800000|2025-03-20 12:30:00|10357|10352|10363.6|10358.6|10364.1|10359.1|10353|10344|158
1742474100000|2025-03-20 12:35:00|10363.3|10358.3|10360.3|10355.3|10365.3|10360.3|10359.3|10354.3|50
1742474400000|2025-03-20 12:40:00|10360.1|10355.1|10360.5|10355.5|10362.1|10357.1|10357.6|10352.6|96
1742474700000|2025-03-20 12:45:00|10360.6|10355.6|10359.6|10354.6|10362.6|10357.6|10359.3|10354.3|60
1742475000000|2025-03-20 12:50:00|10359.5|10354.5|10360.8|10355.8|10362.3|10357.3|10357.1|10352.1|43
1742475300000|2025-03-20 12:55:00|10361|10356|10364.3|10359.3|10365.6|10360.6|10361|10356|130
1742475600000|2025-03-20 13:00:00|10364.5|10359.5|10361.5|10356.5|10365.1|10360.1|10361.3|10356.3|61
1742475900000|2025-03-20 13:05:00|10361.6|10356.6|10365.5|10360.5|10365.6|10360.6|10359.5|10354.5|157
1742476200000|2025-03-20 13:10:00|10365.6|10360.6|10363.6|10358.6|10365.6|10360.6|10362.6|10357.6|68
1742476500000|2025-03-20 13:15:00|10363.3|10358.3|10365.8|10360.8|10366.8|10361.8|10363|10358|48
1742476800000|2025-03-20 13:20:00|10366|10361|10368.1|10363.1|10370.1|10365.1|10365.8|10360.8|144
1742477100000|2025-03-20 13:25:00|10367.6|10362.6|10372.3|10367.3|10372.5|10367.5|10367.6|10362.6|113
1742477400000|2025-03-20 13:30:00|10372.1|10367.1|10376.5|10371.5|10379|10374|10370.5|10365.5|137
1742477700000|2025-03-20 13:35:00|10376.8|10371.8|10373|10368|10377.5|10372.5|10370.3|10365.3|155
1742478000000|2025-03-20 13:40:00|10373.3|10368.3|10373.8|10368.8|10375|10370|10371.8|10366.8|58
1742478300000|2025-03-20 13:45:00|10374|10369|10374|10369|10374.3|10369.3|10371|10366|114
1742478600000|2025-03-20 13:50:00|10373.8|10368.8|10374.5|10369.5|10375.8|10370.8|10372.6|10367.6|327
1742478900000|2025-03-20 13:55:00|10375|10370|10369|10364|10376|10371|10368.5|10363.5|597
1742479200000|2025-03-20 14:00:00|10369.2|10364.2|10363.3|10358.3|10370.2|10365.2|10362.5|10357.5|130
1742479500000|2025-03-20 14:05:00|10363.5|10358.5|10361.5|10356.5|10367|10362|10360.8|10355.8|146
1742479800000|2025-03-20 14:10:00|10361.8|10356.8|10362.5|10357.5|10365.5|10360.5|10361.6|10356.6|42
1742480100000|2025-03-20 14:15:00|10362.8|10357.8|10362.8|10357.8|10364|10359|10361|10356|39
1742480400000|2025-03-20 14:20:00|10363|10358|10366|10361|10366.5|10361.5|10362|10357|74
1742480700000|2025-03-20 14:25:00|10366.2|10361.2|10367|10362|10368.3|10363.3|10365|10360|66
1742481000000|2025-03-20 14:30:00|10367.3|10362.3|10367.5|10362.5|10368.5|10363.5|10365|10360|79
1742481300000|2025-03-20 14:35:00|10367.8|10362.8|10368|10363|10368.5|10363.5|10365.3|10360.3|31
1742481600000|2025-03-20 14:40:00|10367.8|10362.8|10367|10362|10369.5|10364.5|10365.5|10360.5|35
1742481900000|2025-03-20 14:45:00|10366.8|10361.8|10368.8|10363.8|10369.5|10364.5|10366.3|10361.3|47
1742482200000|2025-03-20 14:50:00|10368.5|10363.5|10366.8|10361.8|10368.5|10363.5|10366.5|10361.5|33
1742482500000|2025-03-20 14:55:00|10367|10362|10363|10358|10367|10362|10362.1|10357.1|49
1742482800000|2025-03-20 15:00:00|10362.8|10357.8|10364.3|10359.3|10365.5|10360.5|10361.6|10356.6|70
1742483100000|2025-03-20 15:05:00|10364.5|10359.5|10367.3|10362.3|10368|10363|10363.5|10358.5|40
1742483400000|2025-03-20 15:10:00|10367|10362|10363.5|10358.5|10369|10364|10363|10358|59
1742483700000|2025-03-20 15:15:00|10363.3|10358.3|10360.6|10355.6|10364.8|10359.8|10360.6|10355.6|34
1742484000000|2025-03-20 15:20:00|10360.4|10355.4|10356|10351|10360.6|10355.6|10355.5|10350.5|69
1742484300000|2025-03-20 15:25:00|10355.8|10350.8|10354.8|10349.8|10356.3|10351.3|10354|10349|189
1742484600000|2025-03-20 15:30:00|10355|10350|10359.5|10354.5|10360.5|10355.5|10355|10350|88
1742484900000|2025-03-20 15:35:00|10359.3|10354.3|10359|10354|10360.5|10355.5|10358|10353|132
1742485200000|2025-03-20 15:40:00|10359.3|10354.3|10360|10355|10360|10355|10357.5|10352.5|34
1742485500000|2025-03-20 15:45:00|10359.8|10354.8|10357.8|10352.8|10360.5|10355.5|10357.3|10352.3|35
1742485800000|2025-03-20 15:50:00|10357.5|10352.5|10351.2|10346.2|10358|10353|10350.5|10345.5|48
1742486100000|2025-03-20 15:55:00|10351|10346|10350.8|10345.8|10352.2|10347.2|10350|10345|41
1742486400000|2025-03-20 16:00:00|10351|10346|10353.5|10348.5|10355.7|10350.7|10350|10345|362
1742486700000|2025-03-20 16:05:00|10353.7|10348.7|10355.3|10350.3|10356|10351|10353|10348|23
1742487000000|2025-03-20 16:10:00|10355.5|10350.5|10350.5|10345.5|10355.5|10350.5|10349.8|10344.8|37
1742487300000|2025-03-20 16:15:00|10350.3|10345.3|10350.5|10345.5|10351.2|10346.2|10349|10344|54
1742487600000|2025-03-20 16:20:00|10350.8|10345.8|10349|10344|10351.5|10346.5|10348.5|10343.5|32
1742487900000|2025-03-20 16:25:00|10349.5|10344.5|10350|10345|10350.2|10345.2|10348.3|10343.3|38
1742488200000|2025-03-20 16:30:00|10349.8|10344.8|10350.8|10345.8|10351.5|10346.5|10349|10344|60
1742488500000|2025-03-20 16:35:00|10351|10346|10351.5|10346.5|10353.3|10348.3|10351|10346|52
1742488800000|2025-03-20 16:40:00|10351.3|10346.3|10348.7|10343.7|10351.5|10346.5|10348.5|10343.5|26
1742489100000|2025-03-20 16:45:00|10349|10344|10350.7|10345.7|10351|10346|10347.5|10342.5|35
1742489400000|2025-03-20 16:50:00|10351|10346|10349|10344|10351|10346|10348.5|10343.5|22
1742489700000|2025-03-20 16:55:00|10349.2|10344.2|10350.2|10345.2|10350.7|10345.7|10348.5|10343.5|23
1742490000000|2025-03-20 17:00:00|10350.5|10345.5|10348.7|10343.7|10351|10346|10348|10343|25
1742490300000|2025-03-20 17:05:00|10348.5|10343.5|10352.5|10347.5|10352.5|10347.5|10348.5|10343.5|7
1742490600000|2025-03-20 17:10:00|10352.7|10347.7|10355|10350|10355|10350|10352|10347|18
1742490900000|2025-03-20 17:15:00|10354.7|10349.7|10356|10351|10357|10352|10354.7|10349.7|17
1742491200000|2025-03-20 17:20:00|10355.5|10350.5|10354.5|10349.5|10356.7|10351.7|10354|10349|3
1742491500000|2025-03-20 17:25:00|10354.2|10349.2|10353.7|10348.7|10355|10350|10353.5|10348.5|10
1742491800000|2025-03-20 17:30:00|10353.5|10348.5|10355.2|10350.2|10356|10351|10353.5|10348.5|11
1742492100000|2025-03-20 17:35:00|10355|10350|10355.5|10350.5|10356.2|10351.2|10355|10350|20
1742492400000|2025-03-20 17:40:00|10355.7|10350.7|10354.2|10349.2|10356|10351|10354|10349|22
1742492700000|2025-03-20 17:45:00|10354|10349|10355.2|10350.2|10356|10351|10353|10348|14
1742493000000|2025-03-20 17:50:00|10355|10350|10352.9|10347.9|10355|10350|10352.2|10347.2|50
1742493300000|2025-03-20 17:55:00|10353|10348|10352.7|10347.7|10353.5|10348.5|10352|10347|16
1742493600000|2025-03-20 18:00:00|10353|10348|10353.7|10348.7|10354.2|10349.2|10352|10347|15
1742493900000|2025-03-20 18:05:00|10353.5|10348.5|10352.7|10347.7|10354.5|10349.5|10352.7|10347.7|26
1742494200000|2025-03-20 18:10:00|10352.5|10347.5|10351.2|10346.2|10353.5|10348.5|10351|10346|20
1742494500000|2025-03-20 18:15:00|10351.5|10346.5|10351|10346|10352|10347|10350.2|10345.2|13
1742494800000|2025-03-20 18:20:00|10351.2|10346.2|10349.5|10344.5|10351.5|10346.5|10349.2|10344.2|4
1742495100000|2025-03-20 18:25:00|10349.2|10344.2|10349.5|10344.5|10351.2|10346.2|10349|10344|9
1742495400000|2025-03-20 18:30:00|10349.7|10344.7|10351|10346|10351.2|10346.2|10349.7|10344.7|26
1742495700000|2025-03-20 18:35:00|10350.5|10345.5|10353.2|10348.2|10353.4|10348.4|10350.5|10345.5|30
1742496000000|2025-03-20 18:40:00|10353.4|10348.4|10351.7|10346.7|10353.5|10348.5|10351.7|10346.7|44
1742496300000|2025-03-20 18:45:00|10351.5|10346.5|10352.5|10347.5|10353|10348|10350|10345|51
1742496600000|2025-03-20 18:50:00|10352.7|10347.7|10352|10347|10353.2|10348.2|10351.7|10346.7|20
1742496900000|2025-03-20 18:55:00|10351.7|10346.7|10350.5|10345.5|10351.7|10346.7|10349.5|10344.5|184
1742497200000|2025-03-20 19:00:00|10350.2|10345.2|10349.7|10344.7|10351|10346|10349.5|10344.5|75
1742497500000|2025-03-20 19:05:00|10349.5|10344.5|10351.2|10346.2|10351.7|10346.7|10349|10344|13
1742497800000|2025-03-20 19:10:00|10350.9|10345.9|10348.9|10343.9|10351.4|10346.4|10348.9|10343.9|4
1742498100000|2025-03-20 19:15:00|10349|10344|10347.4|10342.4|10349.5|10344.5|10347.4|10342.4|23
1742498400000|2025-03-20 19:20:00|10347.2|10342.2|10346.7|10341.7|10347.7|10342.7|10345.9|10340.9|56
1742498700000|2025-03-20 19:25:00|10346.9|10341.9|10346.2|10341.2|10346.9|10341.9|10346|10341|39
1742499000000|2025-03-20 19:30:00|10346.4|10341.4|10346.9|10341.9|10348.9|10343.9|10346.2|10341.2|14
1742499300000|2025-03-20 19:35:00|10347.2|10342.2|10346.7|10341.7|10347.4|10342.4|10346|10341|19
1742499600000|2025-03-20 19:40:00|10346.5|10341.5|10345.9|10340.9|10346.9|10341.9|10345.5|10340.5|9
1742499900000|2025-03-20 19:45:00|10346.2|10341.2|10346.9|10341.9|10347.9|10342.9|10345.9|10340.9|6
1742500200000|2025-03-20 19:50:00|10347.2|10342.2|10346.9|10341.9|10347.7|10342.7|10346.4|10341.4|9
1742500500000|2025-03-20 19:55:00|10346.7|10341.7|10345.9|10340.9|10346.9|10341.9|10344.7|10339.7|84
1742500800000|2025-03-20 20:00:00|10345.7|10340.7|10346.9|10341.9|10347.4|10342.4|10345.2|10340.2|8
1742501100000|2025-03-20 20:05:00|10346.7|10341.7|10345.9|10340.9|10346.7|10341.7|10345.9|10340.9|12
1742501400000|2025-03-20 20:10:00|10346.2|10341.2|10345.7|10340.7|10346.4|10341.4|10345.4|10340.4|6
1742501700000|2025-03-20 20:15:00|10345.9|10340.9|10346|10341|10346.7|10341.7|10345.4|10340.4|8
1742502000000|2025-03-20 20:20:00|10345.7|10340.7|10344.7|10339.7|10345.9|10340.9|10344.7|10339.7|9
1742502300000|2025-03-20 20:25:00|10344.5|10339.5|10343.4|10338.4|10344.5|10339.5|10343|10338|2
1742502600000|2025-03-20 20:30:00|10343.7|10338.7|10342.7|10337.7|10343.9|10338.9|10342.7|10337.7|5
1742502900000|2025-03-20 20:35:00|10342.5|10337.5|10344.2|10339.2|10344.2|10339.2|10342.4|10337.4|6
1742503200000|2025-03-20 20:40:00|10343.9|10338.9|10344.2|10339.2|10344.7|10339.7|10343.2|10338.2|10
1742503500000|2025-03-20 20:45:00|10344.4|10339.4|10346.7|10341.7|10346.9|10341.9|10344.4|10339.4|4
1742503800000|2025-03-20 20:50:00|10346.4|10341.4|10346.2|10341.2|10346.7|10341.7|10345.7|10340.7|8
1742504100000|2025-03-20 20:55:00|10345.9|10340.9|10348.4|10339.4|10348.4|10341.4|10345.4|10339.4|31
1742515200000|2025-03-21 00:00:00|10344.6|10339.6|10343.4|10338.4|10344.9|10339.9|10342.9|10337.9|37
1742515500000|2025-03-21 00:05:00|10343.6|10338.6|10345.1|10340.1|10345.4|10340.4|10341.1|10336.1|6
1742515800000|2025-03-21 00:10:00|10344.9|10339.9|10347.6|10342.6|10348.1|10343.1|10344.9|10339.9|18
1742516100000|2025-03-21 00:15:00|10347.4|10342.4|10348.6|10343.6|10348.6|10343.6|10347.4|10342.4|12
1742516400000|2025-03-21 00:20:00|10348.4|10343.4|10348.1|10343.1|10350.4|10345.4|10347.4|10342.4|33
1742516700000|2025-03-21 00:25:00|10348.4|10343.4|10347.9|10342.9|10348.4|10343.4|10347.2|10342.2|2
1742517000000|2025-03-21 00:30:00|10347.7|10342.7|10346.2|10341.2|10347.9|10342.9|10345.9|10340.9|12
1742517300000|2025-03-21 00:35:00|10346.4|10341.4|10345.9|10340.9|10347.4|10342.4|10345.7|10340.7|6
1742517600000|2025-03-21 00:40:00|10345.7|10340.7|10346.4|10341.4|10346.9|10341.9|10345.2|10340.2|1
1742517900000|2025-03-21 00:45:00|10346.6|10341.6|10347.4|10342.4|10347.6|10342.6|10345.9|10340.9|15
1742518200000|2025-03-21 00:50:00|10347.6|10342.6|10349.1|10344.1|10349.4|10344.4|10346.4|10341.4|43
1742518500000|2025-03-21 00:55:00|10348.9|10343.9|10348.6|10343.6|10349.4|10344.4|10347.9|10342.9|10
1742518800000|2025-03-21 01:00:00|10348.9|10343.9|10350.4|10345.4|10351.1|10346.1|10348.6|10343.6|35
1742519100000|2025-03-21 01:05:00|10350.1|10345.1|10353.1|10348.1|10353.1|10348.1|10350.1|10345.1|15
1742519400000|2025-03-21 01:10:00|10352.9|10347.9|10350.9|10345.9|10353.1|10348.1|10350.9|10345.9|16
1742519700000|2025-03-21 01:15:00|10351.1|10346.1|10350.9|10345.9|10351.9|10346.9|10349.4|10344.4|45
1742520000000|2025-03-21 01:20:00|10351.9|10346.9|10348.9|10343.9|10351.9|10346.9|10348.6|10343.6|17
1742520300000|2025-03-21 01:25:00|10348.6|10343.6|10351.4|10346.4|10351.6|10346.6|10348.6|10343.6|32
1742520600000|2025-03-21 01:30:00|10351.1|10346.1|10348.9|10343.9|10351.9|10346.9|10348.9|10343.9|8
1742520900000|2025-03-21 01:35:00|10349.1|10344.1|10347.4|10342.4|10349.1|10344.1|10347.4|10342.4|3
1742521200000|2025-03-21 01:40:00|10347.2|10342.2|10348.9|10343.9|10348.9|10343.9|10347.1|10342.1|8
1742521500000|2025-03-21 01:45:00|10348.6|10343.6|10351.6|10346.6|10351.9|10346.9|10348.6|10343.6|26
1742521800000|2025-03-21 01:50:00|10351.4|10346.4|10349.1|10344.1|10351.6|10346.6|10349.1|10344.1|5
1742522100000|2025-03-21 01:55:00|10348.9|10343.9|10349.6|10344.6|10350.9|10345.9|10348.9|10343.9|25
1742522400000|2025-03-21 02:00:00|10349.4|10344.4|10348.9|10343.9|10350.4|10345.4|10348.6|10343.6|31
1742522700000|2025-03-21 02:05:00|10348.6|10343.6|10347.9|10342.9|10348.9|10343.9|10346.6|10341.6|18
1742523000000|2025-03-21 02:10:00|10347.6|10342.6|10346.9|10341.9|10347.9|10342.9|10346.4|10341.4|16
1742523300000|2025-03-21 02:15:00|10347.1|10342.1|10349.1|10344.1|10349.4|10344.4|10347.1|10342.1|5
1742523600000|2025-03-21 02:20:00|10348.9|10343.9|10353.6|10348.6|10353.6|10348.6|10348.9|10343.9|17
1742523900000|2025-03-21 02:25:00|10353.9|10348.9|10350.4|10345.4|10354.3|10349.3|10350.4|10345.4|198
1742524200000|2025-03-21 02:30:00|10350.6|10345.6|10353.4|10348.4|10353.4|10348.4|10350.6|10345.6|32
1742524500000|2025-03-21 02:35:00|10353.6|10348.6|10352.6|10347.6|10353.6|10348.6|10352.4|10347.4|21
1742524800000|2025-03-21 02:40:00|10352.9|10347.9|10353.6|10348.6|10353.9|10348.9|10352.4|10347.4|44
1742525100000|2025-03-21 02:45:00|10353.4|10348.4|10353.4|10348.4|10355.4|10350.4|10352.6|10347.6|11
1742525400000|2025-03-21 02:50:00|10353.6|10348.6|10355.6|10350.6|10356.4|10351.4|10353.6|10348.6|28
1742525700000|2025-03-21 02:55:00|10355.9|10350.9|10354.9|10349.9|10356.4|10351.4|10354.4|10349.4|13
1742526000000|2025-03-21 03:00:00|10355.1|10350.1|10355.1|10350.1|10356.1|10351.1|10354.9|10349.9|13
1742526300000|2025-03-21 03:05:00|10354.9|10349.9|10354.1|10349.1|10355.4|10350.4|10353.9|10348.9|7
1742526600000|2025-03-21 03:10:00|10354.4|10349.4|10353.6|10348.6|10354.4|10349.4|10353.1|10348.1|7
1742526900000|2025-03-21 03:15:00|10353.8|10348.8|10354.8|10349.8|10355.1|10350.1|10353.6|10348.6|8
1742527200000|2025-03-21 03:20:00|10354.6|10349.6|10356.9|10351.9|10357.3|10352.3|10354.6|10349.6|16
1742527500000|2025-03-21 03:25:00|10356.8|10351.8|10358.1|10353.1|10358.6|10353.6|10356.8|10351.8|1
1742527800000|2025-03-21 03:30:00|10358.3|10353.3|10360.4|10355.4|10360.4|10355.4|10358.1|10353.1|80
1742528100000|2025-03-21 03:35:00|10360.8|10355.8|10360.9|10355.9|10362.4|10357.4|10360.6|10355.6|69
1742528400000|2025-03-21 03:40:00|10360.6|10355.6|10362.1|10357.1|10362.4|10357.4|10359.9|10354.9|7
1742528700000|2025-03-21 03:45:00|10362.4|10357.4|10362.4|10357.4|10362.9|10357.9|10361.9|10356.9|18
1742529000000|2025-03-21 03:50:00|10361.9|10356.9|10362.6|10357.6|10362.6|10357.6|10361.4|10356.4|46
1742529300000|2025-03-21 03:55:00|10362.4|10357.4|10363.6|10358.6|10364.6|10359.6|10362.4|10357.4|8
1742529600000|2025-03-21 04:00:00|10363.4|10358.4|10363.6|10358.6|10364.6|10359.6|10362.4|10357.4|18
1742529900000|2025-03-21 04:05:00|10363.9|10358.9|10363.3|10358.3|10364.1|10359.1|10362.6|10357.6|29
1742530200000|2025-03-21 04:10:00|10363.6|10358.6|10365.3|10360.3|10365.8|10360.8|10363.3|10358.3|26
1742530500000|2025-03-21 04:15:00|10365.4|10360.4|10367.6|10362.6|10368.1|10363.1|10365.4|10360.4|35
1742530800000|2025-03-21 04:20:00|10367.8|10362.8|10368.6|10363.6|10368.6|10363.6|10367.3|10362.3|11
1742531100000|2025-03-21 04:25:00|10368.8|10363.8|10368.1|10363.1|10369.1|10364.1|10367.9|10362.9|20
1742531400000|2025-03-21 04:30:00|10367.9|10362.9|10366.4|10361.4|10368.3|10363.3|10366.4|10361.4|55
1742531700000|2025-03-21 04:35:00|10366.3|10361.3|10367.8|10362.8|10367.8|10362.8|10364.9|10359.9|112
1742532000000|2025-03-21 04:40:00|10367.6|10362.6|10369.8|10364.8|10369.8|10364.8|10367.4|10362.4|23
1742532300000|2025-03-21 04:45:00|10369.6|10364.6|10370.8|10365.8|10370.8|10365.8|10368.6|10363.6|28
1742532600000|2025-03-21 04:50:00|10371|10366|10369.6|10364.6|10371.3|10366.3|10368.9|10363.9|20
1742532900000|2025-03-21 04:55:00|10369.4|10364.4|10369.3|10364.3|10370.3|10365.3|10368.6|10363.6|21
1742533200000|2025-03-21 05:00:00|10369.8|10364.8|10370.1|10365.1|10371.3|10366.3|10369.3|10364.3|81
1742533500000|2025-03-21 05:05:00|10370.3|10365.3|10372|10367|10372.2|10367.2|10370.1|10365.1|73
1742533800000|2025-03-21 05:10:00|10371.8|10366.8|10372|10367|10372.7|10367.7|10370.8|10365.8|10
1742534100000|2025-03-21 05:15:00|10372.2|10367.2|10370.6|10365.6|10372.3|10367.3|10369.8|10364.8|18
1742534400000|2025-03-21 05:20:00|10370.8|10365.8|10374.1|10369.1|10374.3|10369.3|10370.8|10365.8|32
1742534700000|2025-03-21 05:25:00|10373.8|10368.8|10374.3|10369.3|10374.3|10369.3|10373.1|10368.1|20
1742535000000|2025-03-21 05:30:00|10374.1|10369.1|10376.3|10371.3|10376.3|10371.3|10373.6|10368.6|69
1742535300000|2025-03-21 05:35:00|10376.8|10371.8|10378.3|10373.3|10378.3|10373.3|10376.5|10371.5|105
1742535600000|2025-03-21 05:40:00|10378|10373|10380.3|10375.3|10380.8|10375.8|10377.8|10372.8|156
1742535900000|2025-03-21 05:45:00|10380.5|10375.5|10379.3|10374.3|10380.8|10375.8|10378.8|10373.8|53
1742536200000|2025-03-21 05:50:00|10379|10374|10376.8|10371.8|10379|10374|10376.8|10371.8|26
1742536500000|2025-03-21 05:55:00|10376.5|10371.5|10373.8|10368.8|10376.8|10371.8|10372.6|10367.6|87
1742536800000|2025-03-21 06:00:00|10373.5|10368.5|10373.6|10368.6|10377.3|10372.3|10373.3|10368.3|34
1742537100000|2025-03-21 06:05:00|10373.5|10368.5|10375|10370|10375.3|10370.3|10372.8|10367.8|27
1742537400000|2025-03-21 06:10:00|10374.8|10369.8|10375.7|10370.7|10376.3|10371.3|10374.8|10369.8|13
1742537700000|2025-03-21 06:15:00|10375.8|10370.8|10374.3|10369.3|10376.8|10371.8|10373.8|10368.8|11
1742538000000|2025-03-21 06:20:00|10374.5|10369.5|10371.8|10366.8|10375.3|10370.3|10371.8|10366.8|10
1742538300000|2025-03-21 06:25:00|10372|10367|10372.5|10367.5|10373.8|10368.8|10371.5|10366.5|61
1742538600000|2025-03-21 06:30:00|10372.3|10367.3|10369.3|10364.3|10372.3|10367.3|10369.3|10364.3|43
1742538900000|2025-03-21 06:35:00|10369|10364|10367.3|10362.3|10369|10364|10365.8|10360.8|44
1742539200000|2025-03-21 06:40:00|10367|10362|10366.3|10361.3|10367.8|10362.8|10366.3|10361.3|8
1742539500000|2025-03-21 06:45:00|10366.5|10361.5|10369.8|10364.8|10370.5|10365.5|10366.5|10361.5|16
1742539800000|2025-03-21 06:50:00|10370|10365|10372.3|10367.3|10372.3|10367.3|10370|10365|23
1742540100000|2025-03-21 06:55:00|10372|10367|10368.5|10363.5|10372.3|10367.3|10368.3|10363.3|16
1742540400000|2025-03-21 07:00:00|10368.3|10363.3|10373|10368|10374.2|10369.2|10368.3|10363.3|66
1742540700000|2025-03-21 07:05:00|10372.8|10367.8|10370|10365|10373.5|10368.5|10369.8|10364.8|20
1742541000000|2025-03-21 07:10:00|10370.3|10365.3|10364.5|10359.5|10370.3|10365.3|10364.3|10359.3|27
1742541300000|2025-03-21 07:15:00|10364.8|10359.8|10365.8|10360.8|10366.5|10361.5|10363.3|10358.3|27
1742541600000|2025-03-21 07:20:00|10366|10361|10366.8|10361.8|10368.3|10363.3|10366|10361|21
1742541900000|2025-03-21 07:25:00|10367|10362|10364.8|10359.8|10368|10363|10364.8|10359.8|44
1742542200000|2025-03-21 07:30:00|10365|10360|10363.8|10358.8|10366|10361|10363.5|10358.5|35
1742542500000|2025-03-21 07:35:00|10363.5|10358.5|10362|10357|10363.5|10358.5|10360.8|10355.8|52
1742542800000|2025-03-21 07:40:00|10362.3|10357.3|10365.3|10360.3|10367|10362|10362.3|10357.3|45
1742543100000|2025-03-21 07:45:00|10365.2|10360.2|10364.8|10359.8|10365.7|10360.7|10362.3|10357.3|27
1742543400000|2025-03-21 07:50:00|10365|10360|10362.3|10357.3|10365.5|10360.5|10361.7|10356.7|22
1742543700000|2025-03-21 07:55:00|10362.2|10357.2|10362.5|10357.5|10365.8|10360.8|10361.5|10356.5|56
1742544000000|2025-03-21 08:00:00|10362.7|10357.7|10362|10357|10363.5|10358.5|10358|10353|47
1742544300000|2025-03-21 08:05:00|10362.2|10357.2|10368|10363|10368.5|10363.5|10361.5|10356.5|46
1742544600000|2025-03-21 08:10:00|10368.2|10363.2|10367.5|10362.5|10370.2|10365.2|10367|10362|48
1742544900000|2025-03-21 08:15:00|10367.7|10362.7|10369.3|10364.3|10369.5|10364.5|10365.7|10360.7|20
1742545200000|2025-03-21 08:20:00|10369.2|10364.2|10372.2|10367.2|10372.5|10367.5|10368|10363|43
1742545500000|2025-03-21 08:25:00|10372.3|10367.3|10371|10366|10373.5|10368.5|10370.3|10365.3|25
1742545800000|2025-03-21 08:30:00|10371.2|10366.2|10372.5|10367.5|10373|10368|10370.3|10365.3|16
1742546100000|2025-03-21 08:35:00|10372.3|10367.3|10370.3|10365.3|10373.3|10368.3|10370.3|10365.3|20
1742546400000|2025-03-21 08:40:00|10370.2|10365.2|10370.7|10365.7|10372.5|10367.5|10369.7|10364.7|12
1742546700000|2025-03-21 08:45:00|10371|10366|10367.5|10362.5|10371.5|10366.5|10367.2|10362.2|20
1742547000000|2025-03-21 08:50:00|10367.3|10362.3|10366.5|10361.5|10367.5|10362.5|10365.5|10360.5|22
1742547300000|2025-03-21 08:55:00|10366.3|10361.3|10365.2|10360.2|10367.2|10362.2|10364.8|10359.8|28
1742547600000|2025-03-21 09:00:00|10365|10360|10365.3|10360.3|10366.5|10361.5|10363.7|10358.7|27
1742547900000|2025-03-21 09:05:00|10365.2|10360.2|10364.7|10359.7|10366.2|10361.2|10364.5|10359.5|13
1742548200000|2025-03-21 09:10:00|10365|10360|10363.8|10358.8|10365.5|10360.5|10363.7|10358.7|16
1742548500000|2025-03-21 09:15:00|10363.7|10358.7|10363.7|10358.7|10366|10361|10363.7|10358.7|21
1742548800000|2025-03-21 09:20:00|10364|10359|10362.7|10357.7|10364.2|10359.2|10362|10357|136
1742549100000|2025-03-21 09:25:00|10362.5|10357.5|10362.7|10357.7|10363.2|10358.2|10360.7|10355.7|23
1742549400000|2025-03-21 09:30:00|10363|10358|10365.5|10360.5|10366.5|10361.5|10362.5|10357.5|10
1742549700000|2025-03-21 09:35:00|10365.3|10360.3|10368|10363|10368.2|10363.2|10365.3|10360.3|17
1742550000000|2025-03-21 09:40:00|10368.2|10363.2|10369.7|10364.7|10370|10365|10368|10363|12
1742550300000|2025-03-21 09:45:00|10369.5|10364.5|10368.2|10363.2|10369.7|10364.7|10367.2|10362.2|8
1742550600000|2025-03-21 09:50:00|10368.5|10363.5|10369|10364|10370.2|10365.2|10368|10363|10
1742550900000|2025-03-21 09:55:00|10369.2|10364.2|10371|10366|10371.7|10366.7|10369|10364|29
1742551200000|2025-03-21 10:00:00|10370.7|10365.7|10365.7|10360.7|10370.7|10365.7|10365.2|10360.2|30
1742551500000|2025-03-21 10:05:00|10365.9|10360.9|10363.4|10358.4|10366.5|10361.5|10361.2|10356.2|28
1742551800000|2025-03-21 10:10:00|10363.5|10358.5|10363|10358|10366.2|10361.2|10362.7|10357.7|33
1742552100000|2025-03-21 10:15:00|10363.2|10358.2|10362.2|10357.2|10363.5|10358.5|10361.7|10356.7|21
1742552400000|2025-03-21 10:20:00|10362|10357|10364.2|10359.2|10364.2|10359.2|10360.7|10355.7|23
1742552700000|2025-03-21 10:25:00|10364.4|10359.4|10367|10362|10367.7|10362.7|10364.4|10359.4|16
1742553000000|2025-03-21 10:30:00|10367.2|10362.2|10367.5|10362.5|10367.7|10362.7|10366.2|10361.2|24
1742553300000|2025-03-21 10:35:00|10367.7|10362.7|10368.5|10363.5|10368.7|10363.7|10365.7|10360.7|16
1742553600000|2025-03-21 10:40:00|10368.2|10363.2|10366.5|10361.5|10368.7|10363.7|10366.5|10361.5|19
1742553900000|2025-03-21 10:45:00|10366.7|10361.7|10363.2|10358.2|10366.7|10361.7|10362.5|10357.5|24
1742554200000|2025-03-21 10:50:00|10363|10358|10363.2|10358.2|10364|10359|10362|10357|9
1742554500000|2025-03-21 10:55:00|10363.4|10358.4|10359.7|10354.7|10364.2|10359.2|10359.2|10354.2|43
1742554800000|2025-03-21 11:00:00|10359.4|10354.4|10360.7|10355.7|10360.7|10355.7|10357.2|10352.2|56
1742555100000|2025-03-21 11:05:00|10360.9|10355.9|10358.7|10353.7|10361.2|10356.2|10358.7|10353.7|19
1742555400000|2025-03-21 11:10:00|10358.9|10353.9|10357.2|10352.2|10360.5|10355.5|10357|10352|19
1742555700000|2025-03-21 11:15:00|10356.9|10351.9|10359.2|10354.2|10359.4|10354.4|10355.7|10350.7|25
1742556000000|2025-03-21 11:20:00|10359.4|10354.4|10358.2|10353.2|10359.5|10354.5|10356|10351|20
1742556300000|2025-03-21 11:25:00|10358.4|10353.4|10356.7|10351.7|10358.4|10353.4|10354.9|10349.9|17
1742556600000|2025-03-21 11:30:00|10356.9|10351.9|10355|10350|10358.2|10353.2|10354.5|10349.5|21
1742556900000|2025-03-21 11:35:00|10355.2|10350.2|10357.2|10352.2|10357.7|10352.7|10354.7|10349.7|16
1742557200000|2025-03-21 11:40:00|10357.4|10352.4|10352.9|10347.9|10357.7|10352.7|10352.7|10347.7|16
1742557500000|2025-03-21 11:45:00|10353.2|10348.2|10352.2|10347.2|10354|10349|10352.2|10347.2|17
1742557800000|2025-03-21 11:50:00|10351.7|10346.7|10351.2|10346.2|10353.7|10348.7|10349.7|10344.7|71
1742558100000|2025-03-21 11:55:00|10350.7|10345.7|10348.7|10343.7|10350.7|10345.7|10348.4|10343.4|89
1742558400000|2025-03-21 12:00:00|10349.2|10344.2|10344.2|10339.2|10349.7|10344.7|10342.2|10337.2|92
1742558700000|2025-03-21 12:05:00|10344.4|10339.4|10342.2|10337.2|10344.7|10339.7|10340.4|10335.4|142
1742559000000|2025-03-21 12:10:00|10341.7|10336.7|10343.4|10338.4|10344.2|10339.2|10340.4|10335.4|40
1742559300000|2025-03-21 12:15:00|10343.7|10338.7|10346.2|10341.2|10346.4|10341.4|10343.2|10338.2|116
1742559600000|2025-03-21 12:20:00|10345.9|10340.9|10347.2|10342.2|10348.4|10343.4|10344.9|10339.9|59
1742559900000|2025-03-21 12:25:00|10346.9|10341.9|10351.9|10346.9|10351.9|10346.9|10346.7|10341.7|153
1742560200000|2025-03-21 12:30:00|10352.2|10347.2|10351.2|10346.2|10354.7|10349.7|10350.7|10345.7|60
1742560500000|2025-03-21 12:35:00|10350.9|10345.9|10356.2|10351.2|10356.4|10351.4|10349.9|10344.9|93
1742560800000|2025-03-21 12:40:00|10355.9|10350.9|10353.7|10348.7|10356.2|10351.2|10348.7|10343.7|99
1742561100000|2025-03-21 12:45:00|10353.6|10348.6|10354.7|10349.7|10357.4|10352.4|10353.2|10348.2|177
1742561400000|2025-03-21 12:50:00|10354.4|10349.4|10358.9|10353.9|10359.7|10354.7|10353.9|10348.9|30
1742561700000|2025-03-21 12:55:00|10359|10354|10358.7|10353.7|10361.2|10356.2|10357.2|10352.2|62
1742562000000|2025-03-21 13:00:00|10358.9|10353.9|10361.2|10356.2|10363.7|10358.7|10358.7|10353.7|43
1742562300000|2025-03-21 13:05:00|10360.9|10355.9|10364.2|10359.2|10364.2|10359.2|10358.2|10353.2|29
1742562600000|2025-03-21 13:10:00|10363.9|10358.9|10361.9|10356.9|10364.2|10359.2|10359.2|10354.2|58
1742562900000|2025-03-21 13:15:00|10361.7|10356.7|10361.7|10356.7|10362.4|10357.4|10359.7|10354.7|22
1742563200000|2025-03-21 13:20:00|10362|10357|10364.7|10359.7|10365.9|10360.9|10360.8|10355.8|43
1742563500000|2025-03-21 13:25:00|10364.9|10359.9|10363.7|10358.7|10366.2|10361.2|10362.5|10357.5|26
1742563800000|2025-03-21 13:30:00|10363.4|10358.4|10363.2|10358.2|10365.7|10360.7|10362.7|10357.7|43
1742564100000|2025-03-21 13:35:00|10363.9|10358.9|10363|10358|10365.4|10360.4|10361.5|10356.5|61
1742564400000|2025-03-21 13:40:00|10362.9|10357.9|10361|10356|10363.2|10358.2|10360.3|10355.3|32
1742564700000|2025-03-21 13:45:00|10361.2|10356.2|10364.7|10359.7|10365.4|10360.4|10358.9|10353.9|30
1742565000000|2025-03-21 13:50:00|10364.9|10359.9|10366.1|10361.1|10366.2|10361.2|10364.2|10359.2|60
1742565300000|2025-03-21 13:55:00|10365.9|10360.9|10362.2|10357.2|10367.1|10362.1|10362.2|10357.2|46
1742565600000|2025-03-21 14:00:00|10361.9|10356.9|10363.2|10358.2|10365.7|10360.7|10360|10355|38
1742565900000|2025-03-21 14:05:00|10362.9|10357.9|10364.7|10359.7|10366.1|10361.1|10362.9|10357.9|29
1742566200000|2025-03-21 14:10:00|10364.4|10359.4|10363.4|10358.4|10364.6|10359.6|10359.7|10354.7|65
1742566500000|2025-03-21 14:15:00|10363.6|10358.6|10362.7|10357.7|10367.1|10362.1|10362.2|10357.2|66
1742566800000|2025-03-21 14:20:00|10362.6|10357.6|10362.6|10357.6|10365.1|10360.1|10361.2|10356.2|47
1742567100000|2025-03-21 14:25:00|10362.4|10357.4|10366.1|10361.1|10366.4|10361.4|10361.7|10356.7|16
1742567400000|2025-03-21 14:30:00|10366.4|10361.4|10370.1|10365.1|10370.9|10365.9|10365.4|10360.4|50
1742567700000|2025-03-21 14:35:00|10370.4|10365.4|10367.4|10362.4|10371.1|10366.1|10366.9|10361.9|45
1742568000000|2025-03-21 14:40:00|10367.6|10362.6|10362.6|10357.6|10368.6|10363.6|10361.7|10356.7|45
1742568300000|2025-03-21 14:45:00|10362.4|10357.4|10363.7|10358.7|10366.6|10361.6|10362.1|10357.1|24
1742568600000|2025-03-21 14:50:00|10363.9|10358.9|10364.9|10359.9|10365.4|10360.4|10362.2|10357.2|25
1742568900000|2025-03-21 14:55:00|10365.1|10360.1|10366.1|10361.1|10367.1|10362.1|10364.4|10359.4|31
1742569200000|2025-03-21 15:00:00|10365.9|10360.9|10364.7|10359.7|10366.1|10361.1|10362.4|10357.4|46
1742569500000|2025-03-21 15:05:00|10364.4|10359.4|10365.4|10360.4|10366.4|10361.4|10363.7|10358.7|23
1742569800000|2025-03-21 15:10:00|10365.6|10360.6|10366.6|10361.6|10367.6|10362.6|10363.7|10358.7|15
1742570100000|2025-03-21 15:15:00|10367.1|10362.1|10366.2|10361.2|10367.9|10362.9|10366.2|10361.2|12
1742570400000|2025-03-21 15:20:00|10365.9|10360.9|10365.1|10360.1|10366.1|10361.1|10364.4|10359.4|37
1742570700000|2025-03-21 15:25:00|10364.9|10359.9|10364.4|10359.4|10365.1|10360.1|10363.2|10358.2|76
1742571000000|2025-03-21 15:30:00|10364.6|10359.6|10365.9|10360.9|10366.6|10361.6|10364.1|10359.1|33
1742571300000|2025-03-21 15:35:00|10365.7|10360.7|10365.6|10360.6|10366.1|10361.1|10364.1|10359.1|31
1742571600000|2025-03-21 15:40:00|10365.8|10360.8|10365.8|10360.8|10367|10362|10364.9|10359.9|27
1742571900000|2025-03-21 15:45:00|10365.6|10360.6|10373.1|10368.1|10373.1|10368.1|10365.6|10360.6|45
1742572200000|2025-03-21 15:50:00|10373.6|10368.6|10385.1|10380.1|10389.3|10384.3|10373.6|10368.6|454
1742572500000|2025-03-21 15:55:00|10384.1|10379.1|10385.1|10380.1|10385.1|10380.1|10376.6|10371.6|309
1742572800000|2025-03-21 16:00:00|10384.9|10379.9|10380.6|10375.6|10386.6|10381.6|10379.1|10374.1|617
1742573100000|2025-03-21 16:05:00|10380.4|10375.4|10382.6|10377.6|10383.4|10378.4|10379.9|10374.9|85
1742573400000|2025-03-21 16:10:00|10382.8|10377.8|10381.8|10376.8|10383.6|10378.6|10381.1|10376.1|214
1742573700000|2025-03-21 16:15:00|10381.6|10376.6|10378.6|10373.6|10382.6|10377.6|10376.6|10371.6|135
1742574000000|2025-03-21 16:20:00|10378.4|10373.4|10377.1|10372.1|10380.8|10375.8|10375.6|10370.6|65
1742574300000|2025-03-21 16:25:00|10377.3|10372.3|10378.3|10373.3|10378.6|10373.6|10374.6|10369.6|66
1742574600000|2025-03-21 16:30:00|10378.6|10373.6|10371.8|10366.8|10379.1|10374.1|10371.6|10366.6|97
1742574900000|2025-03-21 16:35:00|10372.1|10367.1|10374.1|10369.1|10375.1|10370.1|10371.1|10366.1|72
1742575200000|2025-03-21 16:40:00|10373.6|10368.6|10373.6|10368.6|10375.1|10370.1|10373.3|10368.3|40
1742575500000|2025-03-21 16:45:00|10373.8|10368.8|10374.1|10369.1|10374.5|10369.5|10372.6|10367.6|32
1742575800000|2025-03-21 16:50:00|10373.6|10368.6|10375.6|10370.6|10376.8|10371.8|10373.1|10368.1|41
1742576100000|2025-03-21 16:55:00|10375.3|10370.3|10376.3|10371.3|10377.7|10372.7|10375.3|10370.3|75
1742576400000|2025-03-21 17:00:00|10376|10371|10377.7|10372.7|10378.4|10373.4|10376|10371|29
1742576700000|2025-03-21 17:05:00|10377.5|10372.5|10385.3|10380.3|10385.5|10380.5|10377.5|10372.5|79
1742577000000|2025-03-21 17:10:00|10385.1|10380.1|10381.3|10376.3|10385.3|10380.3|10380.8|10375.8|54
1742577300000|2025-03-21 17:15:00|10381.1|10376.1|10381|10376|10382.3|10377.3|10379|10374|39
1742577600000|2025-03-21 17:20:00|10381.2|10376.2|10383.1|10378.1|10384.5|10379.5|10379.5|10374.5|61
1742577900000|2025-03-21 17:25:00|10383|10378|10380.6|10375.6|10383|10378|10380.3|10375.3|78
1742578200000|2025-03-21 17:30:00|10380.8|10375.8|10378.6|10373.6|10381.1|10376.1|10378.1|10373.1|60
1742578500000|2025-03-21 17:35:00|10378.8|10373.8|10378.1|10373.1|10379.5|10374.5|10376|10371|44
1742578800000|2025-03-21 17:40:00|10378|10373|10373.5|10368.5|10378.5|10373.5|10372.8|10367.8|46
1742579100000|2025-03-21 17:45:00|10374|10369|10372|10367|10374.3|10369.3|10370.6|10365.6|88
1742579400000|2025-03-21 17:50:00|10372.3|10367.3|10371.8|10366.8|10373.5|10368.5|10371|10366|95
1742579700000|2025-03-21 17:55:00|10371.6|10366.6|10373.4|10368.4|10373.9|10368.9|10371.6|10366.6|108
1742580000000|2025-03-21 18:00:00|10373.2|10368.2|10374.4|10369.4|10374.9|10369.9|10372|10367|36
1742580300000|2025-03-21 18:05:00|10374.7|10369.7|10379.3|10374.3|10379.5|10374.5|10374.2|10369.2|16
1742580600000|2025-03-21 18:10:00|10379|10374|10378.8|10373.8|10379.8|10374.8|10377.6|10372.6|33
1742580900000|2025-03-21 18:15:00|10378.5|10373.5|10377.5|10372.5|10379|10374|10376.1|10371.1|55
1742581200000|2025-03-21 18:20:00|10377.8|10372.8|10379|10374|10379|10374|10377.1|10372.1|28
1742581500000|2025-03-21 18:25:00|10379.3|10374.3|10373.8|10368.8|10379.3|10374.3|10373.5|10368.5|10
1742581800000|2025-03-21 18:30:00|10374|10369|10373.5|10368.5|10376|10371|10373.3|10368.3|40
1742582100000|2025-03-21 18:35:00|10373.8|10368.8|10372.3|10367.3|10373.8|10368.8|10371.3|10366.3|40
1742582400000|2025-03-21 18:40:00|10372.5|10367.5|10371.5|10366.5|10373|10368|10370.5|10365.5|21
1742582700000|2025-03-21 18:45:00|10371.7|10366.7|10371.8|10366.8|10372|10367|10370|10365|22
1742583000000|2025-03-21 18:50:00|10371.5|10366.5|10372.3|10367.3|10373.3|10368.3|10371.5|10366.5|24
1742583300000|2025-03-21 18:55:00|10372.5|10367.5|10374.5|10369.5|10375.2|10370.2|10371.5|10366.5|207
1742583600000|2025-03-21 19:00:00|10374.3|10369.3|10372|10367|10374.5|10369.5|10372|10367|84
1742583900000|2025-03-21 19:05:00|10372.1|10367.1|10372.5|10367.5|10372.8|10367.8|10371.1|10366.1|25
1742584200000|2025-03-21 19:10:00|10372.8|10367.8|10374.5|10369.5|10374.5|10369.5|10372|10367|15
1742584500000|2025-03-21 19:15:00|10374.3|10369.3|10376.3|10371.3|10377|10372|10374|10369|25
1742584800000|2025-03-21 19:20:00|10376.1|10371.1|10377.5|10372.5|10378|10373|10375.5|10370.5|9
1742585100000|2025-03-21 19:25:00|10377.8|10372.8|10375.1|10370.1|10378|10373|10374.6|10369.6|19
1742585400000|2025-03-21 19:30:00|10375.3|10370.3|10375|10370|10376|10371|10373.1|10368.1|18
1742585700000|2025-03-21 19:35:00|10375.3|10370.3|10377.5|10372.5|10377.5|10372.5|10375|10370|6
1742586000000|2025-03-21 19:40:00|10377|10372|10378.8|10373.8|10379.3|10374.3|10377|10372|43
1742586300000|2025-03-21 19:45:00|10379|10374|10376.3|10371.3|10379|10374|10376|10371|49
1742586600000|2025-03-21 19:50:00|10376|10371|10377.3|10372.3|10377.5|10372.5|10376|10371|19
1742586900000|2025-03-21 19:55:00|10377.5|10372.5|10377.5|10372.5|10378|10373|10377|10372|57
1742587200000|2025-03-21 20:00:00|10378|10373|10379.1|10374.1|10380|10375|10377.8|10372.8|28
1742587500000|2025-03-21 20:05:00|10379|10374|10379|10374|10380|10375|10379|10374|7
1742587800000|2025-03-21 20:10:00|10379.3|10374.3|10378|10373|10379.3|10374.3|10377.8|10372.8|7
1742588100000|2025-03-21 20:15:00|10378.3|10373.3|10378.5|10373.5|10379|10374|10377.5|10372.5|5
1742588400000|2025-03-21 20:20:00|10378.3|10373.3|10379.5|10374.5|10380|10375|10378.3|10373.3|13
1742588700000|2025-03-21 20:25:00|10379.3|10374.3|10379.3|10374.3|10379.8|10374.8|10379|10374|2
1742589000000|2025-03-21 20:30:00|10379.5|10374.5|10379.8|10374.8|10380|10375|10379|10374|15
1742589300000|2025-03-21 20:35:00|10380|10375|10382.2|10377.2|10382.5|10377.5|10380|10375|13
1742589600000|2025-03-21 20:40:00|10382.3|10377.3|10381|10376|10382.7|10377.7|10381|10376|22
1742589900000|2025-03-21 20:45:00|10381.2|10376.2|10381.3|10376.3|10382|10377|10380.3|10375.3|3
1742590200000|2025-03-21 20:50:00|10381.5|10376.5|10382.3|10377.3|10383|10378|10381.3|10376.3|8
1742590500000|2025-03-21 20:55:00|10382|10377|10379.5|10374.5|10382.8|10377.8|10379.3|10374.3|58
1742767200000|2025-03-23 22:00:00|10378.2|10373.2|10376.5|10371.5|10378.7|10373.7|10371|10366|56
1742767500000|2025-03-23 22:05:00|10376.3|10371.3|10376.5|10371.5|10377|10372|10373.9|10368.9|7
1742767800000|2025-03-23 22:10:00|10376.3|10371.3|10379|10374|10380.5|10375.5|10376.3|10371.3|4
1742768100000|2025-03-23 22:15:00|10379.2|10374.2|10377.3|10372.3|10379.2|10374.2|10375.8|10370.8|4
1742768400000|2025-03-23 22:20:00|10377.5|10372.5|10377.2|10372.2|10377.5|10372.5|10377|10372|1
1742768700000|2025-03-23 22:25:00|10377.5|10372.5|10379.3|10374.3|10379.5|10374.5|10377.2|10372.2|6
1742769000000|2025-03-23 22:30:00|10379.2|10374.2|10379.7|10374.7|10380|10375|10378.5|10373.5|0
1742769300000|2025-03-23 22:35:00|10379.5|10374.5|10380|10375|10380.8|10375.8|10379.5|10374.5|0
1742769600000|2025-03-23 22:40:00|10380.2|10375.2|10378.9|10373.9|10380.2|10375.2|10377.9|10372.9|2
1742769900000|2025-03-23 22:45:00|10379.2|10374.2|10380|10375|10380|10375|10378.7|10373.7|0
1742770200000|2025-03-23 22:50:00|10380.2|10375.2|10379|10374|10380.4|10375.4|10379|10374|0
1742770500000|2025-03-23 22:55:00|10378.8|10373.8|10378.5|10373.5|10379.2|10374.2|10378|10373|9
1742770800000|2025-03-23 23:00:00|10378.3|10373.3|10378.2|10373.2|10378.5|10373.5|10377.5|10372.5|4
1742771100000|2025-03-23 23:05:00|10378|10373|10378.5|10373.5|10379.2|10374.2|10377|10372|10
1742771400000|2025-03-23 23:10:00|10378.4|10373.4|10376.2|10371.2|10378.4|10373.4|10375.7|10370.7|12
1742771700000|2025-03-23 23:15:00|10376.4|10371.4|10377|10372|10377.2|10372.2|10375.7|10370.7|1
1742772000000|2025-03-23 23:20:00|10377.2|10372.2|10376.7|10371.7|10377.2|10372.2|10376.7|10371.7|0
1742772300000|2025-03-23 23:25:00|10376.9|10371.9|10376.2|10371.2|10376.9|10371.9|10375.2|10370.2|6
1742772600000|2025-03-23 23:30:00|10376.4|10371.4|10374.9|10369.9|10376.7|10371.7|10374.5|10369.5|27
1742772900000|2025-03-23 23:35:00|10375.2|10370.2|10374.7|10369.7|10375.4|10370.4|10373.9|10368.9|15
1742773200000|2025-03-23 23:40:00|10374.2|10369.2|10372.4|10367.4|10374.2|10369.2|10372.4|10367.4|7
1742773500000|2025-03-23 23:45:00|10372.7|10367.7|10370.4|10365.4|10372.9|10367.9|10369.9|10364.9|4
1742773800000|2025-03-23 23:50:00|10370.7|10365.7|10369.2|10364.2|10371.7|10366.7|10368.7|10363.7|35
1742774100000|2025-03-23 23:55:00|10368.9|10363.9|10368.4|10363.4|10369.9|10364.9|10368.2|10363.2|26
1742774400000|2025-03-24 00:00:00|10368.9|10363.9|10367.9|10362.9|10370.4|10365.4|10367.5|10362.5|16
1742774700000|2025-03-24 00:05:00|10367.7|10362.7|10367.4|10362.4|10368.4|10363.4|10366.7|10361.7|5
1742775000000|2025-03-24 00:10:00|10367.2|10362.2|10364.9|10359.9|10367.7|10362.7|10364.7|10359.7|21
1742775300000|2025-03-24 00:15:00|10364.7|10359.7|10363.7|10358.7|10365.2|10360.2|10363.2|10358.2|20
1742775600000|2025-03-24 00:20:00|10364|10359|10364.4|10359.4|10364.7|10359.7|10363.7|10358.7|4
1742775900000|2025-03-24 00:25:00|10364.2|10359.2|10365.7|10360.7|10365.7|10360.7|10364.2|10359.2|18
1742776200000|2025-03-24 00:30:00|10365.5|10360.5|10368.5|10363.5|10369.2|10364.2|10365.5|10360.5|99
1742776500000|2025-03-24 00:35:00|10368.4|10363.4|10367.2|10362.2|10368.9|10363.9|10366.7|10361.7|31
1742776800000|2025-03-24 00:40:00|10367.4|10362.4|10369|10364|10369.2|10364.2|10367.2|10362.2|6
1742777100000|2025-03-24 00:45:00|10368.7|10363.7|10369|10364|10369.2|10364.2|10368.2|10363.2|3
1742777400000|2025-03-24 00:50:00|10369.2|10364.2|10369.2|10364.2|10370.4|10365.4|10368|10363|23
1742777700000|2025-03-24 00:55:00|10369.4|10364.4|10367.5|10362.5|10370.7|10365.7|10367.2|10362.2|33
1742778000000|2025-03-24 01:00:00|10367.7|10362.7|10369|10364|10369.7|10364.7|10367.5|10362.5|13
1742778300000|2025-03-24 01:05:00|10368.7|10363.7|10369|10364|10370.2|10365.2|10368.2|10363.2|25
1742778600000|2025-03-24 01:10:00|10368.7|10363.7|10368.7|10363.7|10370.7|10365.7|10368.7|10363.7|20
1742778900000|2025-03-24 01:15:00|10368.2|10363.2|10372.7|10367.7|10372.9|10367.9|10368.2|10363.2|13
1742779200000|2025-03-24 01:20:00|10372.9|10367.9|10374.4|10369.4|10374.7|10369.7|10372.7|10367.7|11
1742779500000|2025-03-24 01:25:00|10374.2|10369.2|10376.7|10371.7|10377.2|10372.2|10373.7|10368.7|15
1742779800000|2025-03-24 01:30:00|10376.4|10371.4|10374.9|10369.9|10377.9|10372.9|10374.4|10369.4|10
1742780100000|2025-03-24 01:35:00|10375.2|10370.2|10375.9|10370.9|10376.9|10371.9|10375.2|10370.2|6
1742780400000|2025-03-24 01:40:00|10376.2|10371.2|10377.4|10372.4|10377.9|10372.9|10374.9|10369.9|19
1742780700000|2025-03-24 01:45:00|10377.2|10372.2|10378.7|10373.7|10379.2|10374.2|10376.7|10371.7|12
1742781000000|2025-03-24 01:50:00|10378.9|10373.9|10377.7|10372.7|10379.7|10374.7|10376.9|10371.9|12
1742781300000|2025-03-24 01:55:00|10377.9|10372.9|10376.4|10371.4|10379.2|10374.2|10375.9|10370.9|31
1742781600000|2025-03-24 02:00:00|10376.2|10371.2|10372.4|10367.4|10376.6|10371.6|10372.2|10367.2|44
1742781900000|2025-03-24 02:05:00|10372.2|10367.2|10371.7|10366.7|10373.9|10368.9|10371.7|10366.7|10
1742782200000|2025-03-24 02:10:00|10371.9|10366.9|10374.7|10369.7|10374.7|10369.7|10371.7|10366.7|9
1742782500000|2025-03-24 02:15:00|10374.9|10369.9|10375.9|10370.9|10376.2|10371.2|10374.2|10369.2|4
1742782800000|2025-03-24 02:20:00|10376.1|10371.1|10375.2|10370.2|10376.1|10371.1|10374.7|10369.7|9
1742783100000|2025-03-24 02:25:00|10375.4|10370.4|10372.2|10367.2|10375.4|10370.4|10371.9|10366.9|19
1742783400000|2025-03-24 02:30:00|10372.4|10367.4|10372.9|10367.9|10374.1|10369.1|10372.2|10367.2|8
1742783700000|2025-03-24 02:35:00|10373.2|10368.2|10373.4|10368.4|10373.4|10368.4|10372.4|10367.4|8
1742784000000|2025-03-24 02:40:00|10373.6|10368.6|10374.7|10369.7|10374.7|10369.7|10373.6|10368.6|2
1742784300000|2025-03-24 02:45:00|10375.1|10370.1|10376.2|10371.2|10376.4|10371.4|10374.9|10369.9|8
1742784600000|2025-03-24 02:50:00|10375.9|10370.9|10376.7|10371.7|10376.9|10371.9|10375.7|10370.7|8
1742784900000|2025-03-24 02:55:00|10376.9|10371.9|10377.7|10372.7|10377.9|10372.9|10376.7|10371.7|62
1742785200000|2025-03-24 03:00:00|10377.2|10372.2|10373.9|10368.9|10377.2|10372.2|10373.9|10368.9|7
1742785500000|2025-03-24 03:05:00|10374.2|10369.2|10376.2|10371.2|10376.2|10371.2|10374.2|10369.2|5
1742785800000|2025-03-24 03:10:00|10375.9|10370.9|10375.7|10370.7|10376.4|10371.4|10374.9|10369.9|1
1742786100000|2025-03-24 03:15:00|10375.2|10370.2|10375.4|10370.4|10375.9|10370.9|10374.7|10369.7|9
1742786400000|2025-03-24 03:20:00|10375.7|10370.7|10374.9|10369.9|10376.2|10371.2|10374.9|10369.9|0
1742786700000|2025-03-24 03:25:00|10375.2|10370.2|10376.4|10371.4|10376.4|10371.4|10374.9|10369.9|5
1742787000000|2025-03-24 03:30:00|10376.2|10371.2|10376.6|10371.6|10377.6|10372.6|10376.2|10371.2|18
1742787300000|2025-03-24 03:35:00|10376.4|10371.4|10375.7|10370.7|10376.4|10371.4|10375.6|10370.6|20
1742787600000|2025-03-24 03:40:00|10375.9|10370.9|10376.7|10371.7|10376.9|10371.9|10375.7|10370.7|3
1742787900000|2025-03-24 03:45:00|10376.9|10371.9|10378.2|10373.2|10378.4|10373.4|10376.7|10371.7|6
1742788200000|2025-03-24 03:50:00|10378.4|10373.4|10378.9|10373.9|10379.4|10374.4|10378.2|10373.2|13
1742788500000|2025-03-24 03:55:00|10379.1|10374.1|10381.2|10376.2|10381.2|10376.2|10378.9|10373.9|20
1742788800000|2025-03-24 04:00:00|10381.4|10376.4|10381.6|10376.6|10382.6|10377.6|10380.4|10375.4|15
1742789100000|2025-03-24 04:05:00|10381.4|10376.4|10380.2|10375.2|10381.6|10376.6|10379.7|10374.7|18
1742789400000|2025-03-24 04:10:00|10380.4|10375.4|10382.4|10377.4|10382.4|10377.4|10380.4|10375.4|7
1742789700000|2025-03-24 04:15:00|10382.2|10377.2|10381.9|10376.9|10383.2|10378.2|10381.2|10376.2|45
1742790000000|2025-03-24 04:20:00|10382.2|10377.2|10383.2|10378.2|10383.2|10378.2|10381.7|10376.7|10
1742790300000|2025-03-24 04:25:00|10382.9|10377.9|10381.4|10376.4|10383.4|10378.4|10381.4|10376.4|5
1742790600000|2025-03-24 04:30:00|10381.1|10376.1|10380.9|10375.9|10381.1|10376.1|10378.9|10373.9|10
1742790900000|2025-03-24 04:35:00|10380.6|10375.6|10378.9|10373.9|10380.9|10375.9|10378.9|10373.9|8
1742791200000|2025-03-24 04:40:00|10378.6|10373.6|10378.4|10373.4|10378.9|10373.9|10377.7|10372.7|14
1742791500000|2025-03-24 04:45:00|10378.1|10373.1|10378.6|10373.6|10378.9|10373.9|10377.4|10372.4|12
1742791800000|2025-03-24 04:50:00|10378.9|10373.9|10379.6|10374.6|10379.6|10374.6|10378.9|10373.9|9
1742792100000|2025-03-24 04:55:00|10379.9|10374.9|10379.1|10374.1|10380.1|10375.1|10378.7|10373.7|48
1742792400000|2025-03-24 05:00:00|10379.4|10374.4|10383.4|10378.4|10383.6|10378.6|10379.4|10374.4|43
1742792700000|2025-03-24 05:05:00|10383.6|10378.6|10380.9|10375.9|10383.6|10378.6|10380.9|10375.9|15
1742793000000|2025-03-24 05:10:00|10380.7|10375.7|10381.6|10376.6|10382.8|10377.8|10380.1|10375.1|7
1742793300000|2025-03-24 05:15:00|10381.8|10376.8|10380.9|10375.9|10382.6|10377.6|10380.9|10375.9|8
1742793600000|2025-03-24 05:20:00|10380.7|10375.7|10380.1|10375.1|10381.9|10376.9|10380.1|10375.1|5
1742793900000|2025-03-24 05:25:00|10380.3|10375.3|10377.2|10372.2|10380.6|10375.6|10377.2|10372.2|17
1742794200000|2025-03-24 05:30:00|10377.1|10372.1|10376.4|10371.4|10378.1|10373.1|10376.1|10371.1|8
1742794500000|2025-03-24 05:35:00|10376.1|10371.1|10376.4|10371.4|10377.3|10372.3|10375.3|10370.3|17
1742794800000|2025-03-24 05:40:00|10376.6|10371.6|10376.1|10371.1|10376.8|10371.8|10375.6|10370.6|10
1742795100000|2025-03-24 05:45:00|10376.3|10371.3|10376.6|10371.6|10376.6|10371.6|10375.1|10370.1|28
1742795400000|2025-03-24 05:50:00|10376.4|10371.4|10377.6|10372.6|10377.6|10372.6|10376.1|10371.1|85
1742795700000|2025-03-24 05:55:00|10377.1|10372.1|10373.4|10368.4|10377.6|10372.6|10372.6|10367.6|90
1742796000000|2025-03-24 06:00:00|10373.6|10368.6|10371.4|10366.4|10374.1|10369.1|10370.6|10365.6|21
1742796300000|2025-03-24 06:05:00|10371.1|10366.1|10371.6|10366.6|10372.3|10367.3|10370.9|10365.9|16
1742796600000|2025-03-24 06:10:00|10371.9|10366.9|10370.6|10365.6|10372.6|10367.6|10370.6|10365.6|58
1742796900000|2025-03-24 06:15:00|10370.1|10365.1|10368.6|10363.6|10370.6|10365.6|10368.6|10363.6|30
1742797200000|2025-03-24 06:20:00|10368.2|10363.2|10365.1|10360.1|10368.6|10363.6|10364.8|10359.8|34
1742797500000|2025-03-24 06:25:00|10364.9|10359.9|10365.6|10360.6|10366.6|10361.6|10364.6|10359.6|31
1742797800000|2025-03-24 06:30:00|10365.4|10360.4|10365|10360|10366.3|10361.3|10364.1|10359.1|14
1742798100000|2025-03-24 06:35:00|10365.1|10360.1|10364.5|10359.5|10365.6|10360.6|10363.1|10358.1|12
1742798400000|2025-03-24 06:40:00|10364.3|10359.3|10360.8|10355.8|10364.3|10359.3|10359.6|10354.6|19
1742798700000|2025-03-24 06:45:00|10361.1|10356.1|10362.1|10357.1|10362.6|10357.6|10360.4|10355.4|18
1742799000000|2025-03-24 06:50:00|10361.8|10356.8|10361.6|10356.6|10363.6|10358.6|10361.1|10356.1|33
1742799300000|2025-03-24 06:55:00|10362|10357|10364.1|10359.1|10364.6|10359.6|10362|10357|27
1742799600000|2025-03-24 07:00:00|10364.3|10359.3|10364.3|10359.3|10366.1|10361.1|10363.1|10358.1|44
1742799900000|2025-03-24 07:05:00|10364.6|10359.6|10363.1|10358.1|10365.1|10360.1|10363.1|10358.1|21
1742800200000|2025-03-24 07:10:00|10363.3|10358.3|10360.5|10355.5|10363.3|10358.3|10360.1|10355.1|28
1742800500000|2025-03-24 07:15:00|10360.6|10355.6|10361.9|10356.9|10363.1|10358.1|10360.6|10355.6|26
1742800800000|2025-03-24 07:20:00|10361.8|10356.8|10359.8|10354.8|10361.8|10356.8|10359.1|10354.1|29
1742801100000|2025-03-24 07:25:00|10359.6|10354.6|10358.8|10353.8|10360.1|10355.1|10358.1|10353.1|18
1742801400000|2025-03-24 07:30:00|10359.1|10354.1|10363.1|10358.1|10363.1|10358.1|10358.1|10353.1|44
1742801700000|2025-03-24 07:35:00|10363|10358|10367.1|10362.1|10367.6|10362.6|10362.1|10357.1|43
1742802000000|2025-03-24 07:40:00|10367.3|10362.3|10364.8|10359.8|10368|10363|10363.3|10358.3|40
1742802300000|2025-03-24 07:45:00|10364.6|10359.6|10366.3|10361.3|10366.5|10361.5|10364.6|10359.6|12
1742802600000|2025-03-24 07:50:00|10366.5|10361.5|10365|10360|10368.6|10363.6|10364.8|10359.8|30
1742802900000|2025-03-24 07:55:00|10365.3|10360.3|10363.8|10358.8|10367.5|10362.5|10363.6|10358.6|35
1742803200000|2025-03-24 08:00:00|10363.6|10358.6|10364.6|10359.6|10364.6|10359.6|10359.3|10354.3|43
1742803500000|2025-03-24 08:05:00|10364.5|10359.5|10363.6|10358.6|10364.5|10359.5|10361.6|10356.6|33
1742803800000|2025-03-24 08:10:00|10363.5|10358.5|10362.8|10357.8|10364.3|10359.3|10361|10356|32
1742804100000|2025-03-24 08:15:00|10357.3|10352.3|10359.1|10354.1|10362.1|10357.1|10356.1|10351.1|105
1742804400000|2025-03-24 08:20:00|10359.3|10354.3|10353.8|10348.8|10359.3|10354.3|10351.5|10346.5|100
1742804700000|2025-03-24 08:25:00|10354|10349|10353.8|10348.8|10354.6|10349.6|10352.6|10347.6|36
1742805000000|2025-03-24 08:30:00|10359.2|10350.2|10360.3|10355.3|10362.3|10357.3|10354.6|10349.6|151
1742805300000|2025-03-24 08:35:00|10360.1|10355.1|10361.5|10356.5|10362.5|10357.5|10359.8|10354.8|42
1742805600000|2025-03-24 08:40:00|10361.3|10356.3|10357.5|10352.5|10361.5|10356.5|10356.7|10351.7|50
1742805900000|2025-03-24 08:45:00|10357|10352|10358.8|10353.8|10359|10354|10355|10350|43
1742806200000|2025-03-24 08:50:00|10359|10354|10362|10357|10362.5|10357.5|10357.5|10352.5|33
1742806500000|2025-03-24 08:55:00|10362.2|10357.2|10360.8|10355.8|10363.5|10358.5|10360.3|10355.3|31
1742806800000|2025-03-24 09:00:00|10360.6|10355.6|10364.8|10359.8|10365|10360|10359.1|10354.1|56
1742807100000|2025-03-24 09:05:00|10364.6|10359.6|10365.8|10360.8|10367.8|10362.8|10364.3|10359.3|53
1742807400000|2025-03-24 09:10:00|10365.6|10360.6|10365|10360|10365.6|10360.6|10362.8|10357.8|43
1742807700000|2025-03-24 09:15:00|10365.1|10360.1|10368.6|10363.6|10369.8|10364.8|10365.1|10360.1|45
1742808000000|2025-03-24 09:20:00|10368.3|10363.3|10363.5|10358.5|10369|10364|10363.3|10358.3|31
1742808300000|2025-03-24 09:25:00|10363.8|10358.8|10365.5|10360.5|10365.8|10360.8|10362.8|10357.8|27
1742808600000|2025-03-24 09:30:00|10364.3|10359.3|10366|10361|10367.5|10362.5|10363|10358|54
1742808900000|2025-03-24 09:35:00|10366.1|10361.1|10364.5|10359.5|10368.2|10363.2|10363.5|10358.5|38
1742809200000|2025-03-24 09:40:00|10365|10360|10364|10359|10365.6|10360.6|10362.8|10357.8|45
1742809500000|2025-03-24 09:45:00|10364.1|10359.1|10362.8|10357.8|10365.1|10360.1|10362.3|10357.3|25
1742809800000|2025-03-24 09:50:00|10363|10358|10358|10353|10363.1|10358.1|10358|10353|18
1742810100000|2025-03-24 09:55:00|10358.3|10353.3|10360.3|10355.3|10360.5|10355.5|10357.6|10352.6|35
1742810400000|2025-03-24 10:00:00|10360|10355|10359.1|10354.1|10362.5|10357.5|10358.5|10353.5|59
1742810700000|2025-03-24 10:05:00|10358.8|10353.8|10358.5|10353.5|10359.5|10354.5|10356.5|10351.5|34
1742811000000|2025-03-24 10:10:00|10358.8|10353.8|10357.3|10352.3|10359.5|10354.5|10357|10352|13
1742811300000|2025-03-24 10:15:00|10357.5|10352.5|10352.8|10347.8|10357.8|10352.8|10352.8|10347.8|61
1742811600000|2025-03-24 10:20:00|10353|10348|10355.1|10350.1|10355.8|10350.8|10352.5|10347.5|23
1742811900000|2025-03-24 10:25:00|10355|10350|10351|10346|10355.3|10350.3|10351|10346|25
1742812200000|2025-03-24 10:30:00|10351.1|10346.1|10351.3|10346.3|10352|10347|10348.5|10343.5|51
1742812500000|2025-03-24 10:35:00|10351.1|10346.1|10352.3|10347.3|10352.6|10347.6|10348.8|10343.8|48
1742812800000|2025-03-24 10:40:00|10352.5|10347.5|10350.3|10345.3|10353.3|10348.3|10350|10345|24
1742813100000|2025-03-24 10:45:00|10350.5|10345.5|10353.3|10348.3|10355.3|10350.3|10350.5|10345.5|20
1742813400000|2025-03-24 10:50:00|10353|10348|10352.5|10347.5|10353|10348|10351.5|10346.5|19
1742813700000|2025-03-24 10:55:00|10352.1|10347.1|10353.8|10348.8|10354.8|10349.8|10351.8|10346.8|27
1742814000000|2025-03-24 11:00:00|10353.6|10348.6|10355.2|10350.2|10355.8|10350.8|10353.5|10348.5|10
1742814300000|2025-03-24 11:05:00|10355.3|10350.3|10356.3|10351.3|10356.7|10351.7|10353.5|10348.5|16
1742814600000|2025-03-24 11:10:00|10356.5|10351.5|10355.3|10350.3|10357.5|10352.5|10354|10349|41
1742814900000|2025-03-24 11:15:00|10355.5|10350.5|10357|10352|10357.2|10352.2|10355.3|10350.3|17
1742815200000|2025-03-24 11:20:00|10357.2|10352.2|10356.8|10351.8|10357.5|10352.5|10354|10349|38
1742815500000|2025-03-24 11:25:00|10356.6|10351.6|10358|10353|10358.5|10353.5|10356.3|10351.3|17
1742815800000|2025-03-24 11:30:00|10357.8|10352.8|10360.3|10355.3|10361|10356|10356.8|10351.8|23
1742816100000|2025-03-24 11:35:00|10360.1|10355.1|10359|10354|10361|10356|10358.5|10353.5|22
1742816400000|2025-03-24 11:40:00|10359.2|10354.2|10363|10358|10363|10358|10358.5|10353.5|15
1742816700000|2025-03-24 11:45:00|10363.4|10358.4|10362|10357|10363.5|10358.5|10361|10356|23
1742817000000|2025-03-24 11:50:00|10362.3|10357.3|10363.5|10358.5|10363.8|10358.8|10361.6|10356.6|47
1742817300000|2025-03-24 11:55:00|10363.3|10358.3|10367.6|10362.6|10367.8|10362.8|10362.8|10357.8|34
1742817600000|2025-03-24 12:00:00|10367.5|10362.5|10368|10363|10368|10363|10365.5|10360.5|49
1742817900000|2025-03-24 12:05:00|10367.5|10362.5|10370.1|10365.1|10370.8|10365.8|10365.8|10360.8|50
1742818200000|2025-03-24 12:10:00|10369.8|10364.8|10371.5|10366.5|10372|10367|10369.5|10364.5|46
1742818500000|2025-03-24 12:15:00|10371.3|10366.3|10374.3|10369.3|10375.5|10370.5|10370.8|10365.8|67
1742818800000|2025-03-24 12:20:00|10373.8|10368.8|10375.2|10370.2|10375.2|10370.2|10371.2|10366.2|64
1742819100000|2025-03-24 12:25:00|10375.4|10370.4|10374.7|10369.7|10376.5|10371.5|10372.5|10367.5|18
1742819400000|2025-03-24 12:30:00|10374.5|10369.5|10372.7|10367.7|10374.7|10369.7|10372|10367|38
1742819700000|2025-03-24 12:35:00|10372.5|10367.5|10377|10372|10377|10372|10372|10367|57
1742820000000|2025-03-24 12:40:00|10376.7|10371.7|10373.9|10368.9|10376.9|10371.9|10373|10368|36
1742820300000|2025-03-24 12:45:00|10374|10369|10371.7|10366.7|10374.4|10369.4|10371.2|10366.2|19
1742820600000|2025-03-24 12:50:00|10371.9|10366.9|10375.2|10370.2|10375.9|10370.9|10371.4|10366.4|39
1742820900000|2025-03-24 12:55:00|10375.4|10370.4|10371.5|10366.5|10375.9|10370.9|10371.2|10366.2|60
1742821200000|2025-03-24 13:00:00|10371.4|10366.4|10372.4|10367.4|10372.5|10367.5|10370.2|10365.2|50
1742821500000|2025-03-24 13:05:00|10372.6|10367.6|10375.2|10370.2|10375.4|10370.4|10372.6|10367.6|109
1742821800000|2025-03-24 13:10:00|10375.4|10370.4|10376.9|10371.9|10377.1|10372.1|10373.9|10368.9|42
1742822100000|2025-03-24 13:15:00|10376.7|10371.7|10376.5|10371.5|10379.9|10374.9|10376.4|10371.4|83
1742822400000|2025-03-24 13:20:00|10376.4|10371.4|10374.9|10369.9|10377.9|10372.9|10374.9|10369.9|269
1742822700000|2025-03-24 13:25:00|10375.2|10370.2|10376.4|10371.4|10378.6|10373.6|10374.9|10369.9|157
1742823000000|2025-03-24 13:30:00|10376.6|10371.6|10375.1|10370.1|10376.6|10371.6|10372.9|10367.9|121
1742823300000|2025-03-24 13:35:00|10375.3|10370.3|10374.9|10369.9|10376.4|10371.4|10373.9|10368.9|66
1742823600000|2025-03-24 13:40:00|10375.4|10370.4|10374.3|10369.3|10377.7|10372.7|10373.7|10368.7|100
1742823900000|2025-03-24 13:45:00|10374.2|10369.2|10383.6|10378.6|10388.2|10383.2|10374.2|10369.2|325
1742824200000|2025-03-24 13:50:00|10383.9|10378.9|10395.2|10390.2|10399.6|10394.6|10383.7|10378.7|342
1742824500000|2025-03-24 13:55:00|10395.4|10390.4|10401.1|10396.1|10401.3|10396.3|10393.9|10388.9|653
1742824800000|2025-03-24 14:00:00|10401.3|10396.3|10399.6|10394.6|10402.9|10397.9|10396.4|10391.4|356
1742825100000|2025-03-24 14:05:00|10399.4|10394.4|10392.4|10387.4|10400.9|10395.9|10392.1|10387.1|150
1742825400000|2025-03-24 14:10:00|10392.6|10387.6|10390.4|10385.4|10394.6|10389.6|10388.4|10383.4|113
1742825700000|2025-03-24 14:15:00|10389.9|10384.9|10383.1|10378.1|10391.9|10386.9|10382.9|10377.9|109
1742826000000|2025-03-24 14:20:00|10383.4|10378.4|10381.1|10376.1|10385.4|10380.4|10379.9|10374.9|100
1742826300000|2025-03-24 14:25:00|10381.4|10376.4|10385.8|10380.8|10385.8|10380.8|10379.4|10374.4|409
1742826600000|2025-03-24 14:30:00|10386.3|10381.3|10394.3|10389.3|10395.3|10390.3|10386.3|10381.3|177
1742826900000|2025-03-24 14:35:00|10393.9|10388.9|10393.8|10388.8|10395.1|10390.1|10390.8|10385.8|87
1742827200000|2025-03-24 14:40:00|10393.6|10388.6|10392.3|10387.3|10393.8|10388.8|10390.3|10385.3|75
1742827500000|2025-03-24 14:45:00|10391.8|10386.8|10395.9|10390.9|10398.1|10393.1|10391.8|10386.8|138
1742827800000|2025-03-24 14:50:00|10395.8|10390.8|10394.8|10389.8|10398.3|10393.3|10394.4|10389.4|116
1742828100000|2025-03-24 14:55:00|10394.9|10389.9|10396.3|10391.3|10401.1|10396.1|10394.9|10389.9|143
1742828400000|2025-03-24 15:00:00|10396.1|10391.1|10399|10394|10402|10397|10395.4|10390.4|226
1742828700000|2025-03-24 15:05:00|10399.3|10394.3|10400.3|10395.3|10402.8|10397.8|10398|10393|134
1742829000000|2025-03-24 15:10:00|10399.8|10394.8|10399.8|10394.8|10401.3|10396.3|10398|10393|89
1742829300000|2025-03-24 15:15:00|10399.6|10394.6|10396.2|10391.2|10399.8|10394.8|10395.7|10390.7|106
1742829600000|2025-03-24 15:20:00|10396.3|10391.3|10399.7|10394.7|10399.7|10394.7|10395.2|10390.2|97
1742829900000|2025-03-24 15:25:00|10400|10395|10402|10397|10402.3|10397.3|10399.7|10394.7|163
1742830200000|2025-03-24 15:30:00|10401.7|10396.7|10403.7|10398.7|10403.7|10398.7|10400.8|10395.8|249
1742830500000|2025-03-24 15:35:00|10403.5|10398.5|10398.3|10393.3|10404.2|10399.2|10398.3|10393.3|97
1742830800000|2025-03-24 15:40:00|10398.5|10393.5|10395.7|10390.7|10399.2|10394.2|10394.7|10389.7|117
1742831100000|2025-03-24 15:45:00|10396|10391|10402.2|10397.2|10402.8|10397.8|10395.7|10390.7|88
1742831400000|2025-03-24 15:50:00|10402|10397|10400.2|10395.2|10402.2|10397.2|10399.5|10394.5|82
1742831700000|2025-03-24 15:55:00|10400.5|10395.5|10403.2|10398.2|10404.8|10399.8|10400.5|10395.5|135
1742832000000|2025-03-24 16:00:00|10403|10398|10399.5|10394.5|10403.3|10398.3|10398.7|10393.7|100
1742832300000|2025-03-24 16:05:00|10399.7|10394.7|10393.7|10388.7|10399.7|10394.7|10393.7|10388.7|45
1742832600000|2025-03-24 16:10:00|10393.8|10388.8|10396|10391|10396.7|10391.7|10393.2|10388.2|39
1742832900000|2025-03-24 16:15:00|10396.2|10391.2|10397.7|10392.7|10398.2|10393.2|10395.2|10390.2|46
1742833200000|2025-03-24 16:20:00|10398.2|10393.2|10395.2|10390.2|10398.2|10393.2|10394.7|10389.7|58
1742833500000|2025-03-24 16:25:00|10395.4|10390.4|10401.4|10396.4|10401.7|10396.7|10393.7|10388.7|183
1742833800000|2025-03-24 16:30:00|10401.6|10396.6|10402.4|10397.4|10404.1|10399.1|10401.4|10396.4|61
1742834100000|2025-03-24 16:35:00|10402.6|10397.6|10404.6|10399.6|10404.6|10399.6|10399.7|10394.7|43
1742834400000|2025-03-24 16:40:00|10404.7|10399.7|10408.4|10403.4|10411.7|10406.7|10403.2|10398.2|171
1742834700000|2025-03-24 16:45:00|10408.2|10403.2|10405.7|10400.7|10409.2|10404.2|10405.7|10400.7|43
1742835000000|2025-03-24 16:50:00|10405.4|10400.4|10404.7|10399.7|10405.4|10400.4|10402.2|10397.2|88
1742835300000|2025-03-24 16:55:00|10404.9|10399.9|10404.9|10399.9|10405.7|10400.7|10402.7|10397.7|56
1742835600000|2025-03-24 17:00:00|10405.2|10400.2|10403.5|10398.5|10405.7|10400.7|10403.2|10398.2|43
1742835900000|2025-03-24 17:05:00|10403.7|10398.7|10401.7|10396.7|10404.7|10399.7|10401.2|10396.2|48
1742836200000|2025-03-24 17:10:00|10401.9|10396.9|10406.7|10401.7|10407.2|10402.2|10401.2|10396.2|19
1742836500000|2025-03-24 17:15:00|10407|10402|10404.2|10399.2|10407.2|10402.2|10403.7|10398.7|14
1742836800000|2025-03-24 17:20:00|10404|10399|10403|10398|10406.7|10401.7|10402.2|10397.2|39
1742837100000|2025-03-24 17:25:00|10402.7|10397.7|10401.9|10396.9|10404.2|10399.2|10401.7|10396.7|30
1742837400000|2025-03-24 17:30:00|10402.2|10397.2|10404.7|10399.7|10405.2|10400.2|10401.5|10396.5|17
1742837700000|2025-03-24 17:35:00|10404.9|10399.9|10407.2|10402.2|10409.7|10404.7|10404.5|10399.5|161
1742838000000|2025-03-24 17:40:00|10406.5|10401.5|10405|10400|10408.2|10403.2|10404.8|10399.8|40
1742838300000|2025-03-24 17:45:00|10405.2|10400.2|10406|10401|10410.2|10405.2|10402.9|10397.9|156
1742838600000|2025-03-24 17:50:00|10406.2|10401.2|10405.5|10400.5|10406.2|10401.2|10403.5|10398.5|42
1742838900000|2025-03-24 17:55:00|10405.3|10400.3|10405.8|10400.8|10407.7|10402.7|10404.8|10399.8|35
1742839200000|2025-03-24 18:00:00|10406.1|10401.1|10408.5|10403.5|10408.5|10403.5|10405.5|10400.5|53
1742839500000|2025-03-24 18:05:00|10408.3|10403.3|10405.8|10400.8|10408.5|10403.5|10405.8|10400.8|21
1742839800000|2025-03-24 18:10:00|10406|10401|10406|10401|10407.5|10402.5|10405.6|10400.6|17
1742840100000|2025-03-24 18:15:00|10406.3|10401.3|10403.8|10398.8|10406.3|10401.3|10403.3|10398.3|16
1742840400000|2025-03-24 18:20:00|10403.6|10398.6|10403.8|10398.8|10404.3|10399.3|10401.8|10396.8|66
1742840700000|2025-03-24 18:25:00|10404|10399|10403.3|10398.3|10405|10400|10403.1|10398.1|15
1742841000000|2025-03-24 18:30:00|10403.6|10398.6|10401.8|10396.8|10403.6|10398.6|10400.9|10395.9|100
1742841300000|2025-03-24 18:35:00|10402|10397|10397.9|10392.9|10402|10397|10396.9|10391.9|161
1742841600000|2025-03-24 18:40:00|10397.6|10392.6|10389.3|10384.3|10398.1|10393.1|10386.7|10381.7|357
1742841900000|2025-03-24 18:45:00|10389.4|10384.4|10392.3|10387.3|10392.5|10387.5|10386.6|10381.6|232
1742842200000|2025-03-24 18:50:00|10392.7|10387.7|10394|10389|10396|10391|10392.7|10387.7|81
1742842500000|2025-03-24 18:55:00|10394.3|10389.3|10393|10388|10394.5|10389.5|10391.3|10386.3|164
1742842800000|2025-03-24 19:00:00|10392.7|10387.7|10394.7|10389.7|10395.2|10390.2|10390.8|10385.8|83
1742843100000|2025-03-24 19:05:00|10394.3|10389.3|10394.7|10389.7|10395.5|10390.5|10393.3|10388.3|35
1742843400000|2025-03-24 19:10:00|10395|10390|10393.7|10388.7|10395.2|10390.2|10392.8|10387.8|32
1742843700000|2025-03-24 19:15:00|10394|10389|10392.5|10387.5|10394.2|10389.2|10391.8|10386.8|59
1742844000000|2025-03-24 19:20:00|10392.7|10387.7|10394.7|10389.7|10395.2|10390.2|10392.7|10387.7|21
1742844300000|2025-03-24 19:25:00|10395|10390|10395|10390|10395.2|10390.2|10393.3|10388.3|12
1742844600000|2025-03-24 19:30:00|10394.7|10389.7|10394.5|10389.5|10395.2|10390.2|10394|10389|15
1742844900000|2025-03-24 19:35:00|10394.7|10389.7|10396.5|10391.5|10396.7|10391.7|10394.5|10389.5|8
1742845200000|2025-03-24 19:40:00|10396.7|10391.7|10397|10392|10397.2|10392.2|10396|10391|7
1742845500000|2025-03-24 19:45:00|10396.7|10391.7|10397.8|10392.8|10398.2|10393.2|10396.5|10391.5|14
1742845800000|2025-03-24 19:50:00|10398|10393|10398.1|10393.1|10399.5|10394.5|10397.3|10392.3|20
1742846100000|2025-03-24 19:55:00|10397.8|10392.8|10396|10391|10398.3|10393.3|10395.8|10390.8|46
1742846400000|2025-03-24 20:00:00|10396.3|10391.3|10396.8|10391.8|10397|10392|10395.8|10390.8|11
1742846700000|2025-03-24 20:05:00|10396.5|10391.5|10396|10391|10396.5|10391.5|10395.5|10390.5|13
1742847000000|2025-03-24 20:10:00|10395.8|10390.8|10395|10390|10395.8|10390.8|10394.8|10389.8|6
1742847300000|2025-03-24 20:15:00|10394.8|10389.8|10394.8|10389.8|10395.5|10390.5|10394.5|10389.5|7
1742847600000|2025-03-24 20:20:00|10394.6|10389.6|10393|10388|10394.8|10389.8|10392.8|10387.8|9
1742847900000|2025-03-24 20:25:00|10393.3|10388.3|10395|10390|10395|10390|10392.5|10387.5|6
1742848200000|2025-03-24 20:30:00|10395.2|10390.2|10396|10391|10396.5|10391.5|10395.2|10390.2|2
1742848500000|2025-03-24 20:35:00|10396.2|10391.2|10395.8|10390.8|10396.3|10391.3|10395.3|10390.3|8
1742848800000|2025-03-24 20:40:00|10396|10391|10396.3|10391.3|10396.8|10391.8|10395.5|10390.5|3
1742849100000|2025-03-24 20:45:00|10395.8|10390.8|10395.8|10390.8|10395.8|10390.8|10395|10390|5
1742849400000|2025-03-24 20:50:00|10395.6|10390.6|10396.6|10391.6|10397.3|10392.3|10395.3|10390.3|10
1742849700000|2025-03-24 20:55:00|10396.3|10391.3|10402.7|10393.7|10402.7|10393.7|10395.6|10390.6|9
1742850000000|2025-03-24 21:00:00|10403.3|10394.3|10403.3|10394.3|10403.3|10394.3|10403.3|10394.3|0
1742860800000|2025-03-25 00:00:00|10397.8|10392.8|10400.5|10395.5|10401.2|10396.2|10396.8|10391.8|71
1742861100000|2025-03-25 00:05:00|10400.7|10395.7|10399|10394|10400.9|10395.9|10398.7|10393.7|11
1742861400000|2025-03-25 00:10:00|10398.9|10393.9|10399.7|10394.7|10400.2|10395.2|10398.9|10393.9|17
1742861700000|2025-03-25 00:15:00|10400.2|10395.2|10400.7|10395.7|10401.2|10396.2|10399.5|10394.5|43
1742862000000|2025-03-25 00:20:00|10400.5|10395.5|10400|10395|10400.9|10395.9|10399.4|10394.4|0
1742862300000|2025-03-25 00:25:00|10400.2|10395.2|10403.5|10398.5|10403.5|10398.5|10400.2|10395.2|15
1742862600000|2025-03-25 00:30:00|10403.2|10398.2|10403.2|10398.2|10403.4|10398.4|10401.7|10396.7|8
1742862900000|2025-03-25 00:35:00|10403.4|10398.4|10403.2|10398.2|10403.5|10398.5|10402.2|10397.2|5
1742863200000|2025-03-25 00:40:00|10402.9|10397.9|10402.4|10397.4|10402.9|10397.9|10401.2|10396.2|14
1742863500000|2025-03-25 00:45:00|10402.7|10397.7|10401.7|10396.7|10402.7|10397.7|10401.2|10396.2|6
1742863800000|2025-03-25 00:50:00|10401.5|10396.5|10398.7|10393.7|10401.7|10396.7|10398.7|10393.7|22
1742864100000|2025-03-25 00:55:00|10399.2|10394.2|10400.7|10395.7|10400.9|10395.9|10398.7|10393.7|9
1742864400000|2025-03-25 01:00:00|10400.9|10395.9|10398.7|10393.7|10401.2|10396.2|10398.4|10393.4|3
1742864700000|2025-03-25 01:05:00|10398.9|10393.9|10398.4|10393.4|10399.9|10394.9|10397.7|10392.7|6
1742865000000|2025-03-25 01:10:00|10398.6|10393.6|10395.9|10390.9|10398.9|10393.9|10395.4|10390.4|7
1742865300000|2025-03-25 01:15:00|10396.2|10391.2|10393.4|10388.4|10397.2|10392.2|10393.4|10388.4|3
1742865600000|2025-03-25 01:20:00|10393.2|10388.2|10395.7|10390.7|10395.9|10390.9|10393|10388|8
1742865900000|2025-03-25 01:25:00|10395.9|10390.9|10395.4|10390.4|10396.1|10391.1|10394.4|10389.4|0
1742866200000|2025-03-25 01:30:00|10395.7|10390.7|10394.2|10389.2|10396.7|10391.7|10394.2|10389.2|3
1742866500000|2025-03-25 01:35:00|10394.6|10389.6|10394.4|10389.4|10395.9|10390.9|10394.2|10389.2|14
1742866800000|2025-03-25 01:40:00|10394.2|10389.2|10394.7|10389.7|10396.4|10391.4|10394.2|10389.2|30
1742867100000|2025-03-25 01:45:00|10394.4|10389.4|10393.9|10388.9|10394.9|10389.9|10392.9|10387.9|10
1742867400000|2025-03-25 01:50:00|10393.7|10388.7|10394.2|10389.2|10395.1|10390.1|10393.7|10388.7|4
1742867700000|2025-03-25 01:55:00|10394|10389|10396.4|10391.4|10396.9|10391.9|10393.7|10388.7|10
1742868000000|2025-03-25 02:00:00|10396.2|10391.2|10396.2|10391.2|10397.9|10392.9|10395.9|10390.9|16
1742868300000|2025-03-25 02:05:00|10395.9|10390.9|10395.7|10390.7|10396.9|10391.9|10395.4|10390.4|7
1742868600000|2025-03-25 02:10:00|10395.4|10390.4|10393.9|10388.9|10395.7|10390.7|10393.9|10388.9|10
1742868900000|2025-03-25 02:15:00|10394.1|10389.1|10395.7|10390.7|10396.4|10391.4|10394|10389|2
1742869200000|2025-03-25 02:20:00|10395.9|10390.9|10398.7|10393.7|10398.9|10393.9|10395.9|10390.9|7
1742869500000|2025-03-25 02:25:00|10398.9|10393.9|10398.7|10393.7|10399.4|10394.4|10398.2|10393.2|9
1742869800000|2025-03-25 02:30:00|10398.9|10393.9|10397.2|10392.2|10399.4|10394.4|10397.2|10392.2|13
1742870100000|2025-03-25 02:35:00|10396.9|10391.9|10398.4|10393.4|10398.8|10393.8|10396.9|10391.9|1
1742870400000|2025-03-25 02:40:00|10398.2|10393.2|10399.4|10394.4|10399.6|10394.6|10397.9|10392.9|8
1742870700000|2025-03-25 02:45:00|10399.6|10394.6|10400.4|10395.4|10401.1|10396.1|10399.6|10394.6|6
1742871000000|2025-03-25 02:50:00|10400.1|10395.1|10400.2|10395.2|10403.1|10398.1|10399.7|10394.7|43
1742871300000|2025-03-25 02:55:00|10400.4|10395.4|10401.7|10396.7|10403.1|10398.1|10399.4|10394.4|9
1742871600000|2025-03-25 03:00:00|10401.9|10396.9|10400.4|10395.4|10402.2|10397.2|10400.2|10395.2|8
1742871900000|2025-03-25 03:05:00|10400.2|10395.2|10398.4|10393.4|10400.2|10395.2|10398.2|10393.2|9
1742872200000|2025-03-25 03:10:00|10398.2|10393.2|10396.9|10391.9|10398.9|10393.9|10396.9|10391.9|2
1742872500000|2025-03-25 03:15:00|10396.7|10391.7|10397.2|10392.2|10397.4|10392.4|10396.4|10391.4|0
1742872800000|2025-03-25 03:20:00|10397.1|10392.1|10397.4|10392.4|10398.1|10393.1|10396.6|10391.6|14
1742873100000|2025-03-25 03:25:00|10397.6|10392.6|10399.4|10394.4|10399.6|10394.6|10397.4|10392.4|7
1742873400000|2025-03-25 03:30:00|10399.6|10394.6|10398.4|10393.4|10399.9|10394.9|10398.1|10393.1|6
1742873700000|2025-03-25 03:35:00|10398.6|10393.6|10398.4|10393.4|10398.9|10393.9|10397.6|10392.6|0
1742874000000|2025-03-25 03:40:00|10398.6|10393.6|10397.4|10392.4|10398.6|10393.6|10397.2|10392.2|0
1742874300000|2025-03-25 03:45:00|10397.6|10392.6|10398.4|10393.4|10398.6|10393.6|10397.6|10392.6|12
1742874600000|2025-03-25 03:50:00|10398.1|10393.1|10397.9|10392.9|10398.6|10393.6|10397.9|10392.9|1
1742874900000|2025-03-25 03:55:00|10397.7|10392.7|10395.6|10390.6|10397.9|10392.9|10395.1|10390.1|14
1742875200000|2025-03-25 04:00:00|10395.4|10390.4|10395.4|10390.4|10395.6|10390.6|10393.4|10388.4|12
1742875500000|2025-03-25 04:05:00|10395.6|10390.6|10394.9|10389.9|10396.1|10391.1|10394.4|10389.4|5
1742875800000|2025-03-25 04:10:00|10395.1|10390.1|10393.3|10388.3|10395.1|10390.1|10392.9|10387.9|4
1742876100000|2025-03-25 04:15:00|10393.6|10388.6|10393.1|10388.1|10394.1|10389.1|10392.7|10387.7|22
1742876400000|2025-03-25 04:20:00|10392.7|10387.7|10391.9|10386.9|10393.1|10388.1|10391.8|10386.8|12
1742876700000|2025-03-25 04:25:00|10391.8|10386.8|10391.8|10386.8|10392.1|10387.1|10391.4|10386.4|3
1742877000000|2025-03-25 04:30:00|10391.6|10386.6|10392.1|10387.1|10392.3|10387.3|10390.6|10385.6|3
1742877300000|2025-03-25 04:35:00|10391.9|10386.9|10391.9|10386.9|10392.6|10387.6|10391.6|10386.6|2
1742877600000|2025-03-25 04:40:00|10391.6|10386.6|10394.1|10389.1|10394.6|10389.6|10391.4|10386.4|13
1742877900000|2025-03-25 04:45:00|10394.4|10389.4|10392.8|10387.8|10394.6|10389.6|10392.1|10387.1|5
1742878200000|2025-03-25 04:50:00|10392.6|10387.6|10393.1|10388.1|10393.6|10388.6|10392.6|10387.6|6
1742878500000|2025-03-25 04:55:00|10392.9|10387.9|10394.8|10389.8|10394.9|10389.9|10392.7|10387.7|23
1742878800000|2025-03-25 05:00:00|10395.1|10390.1|10393.7|10388.7|10395.6|10390.6|10393.7|10388.7|14
1742879100000|2025-03-25 05:05:00|10393.6|10388.6|10394.3|10389.3|10394.3|10389.3|10393.4|10388.4|15
1742879400000|2025-03-25 05:10:00|10394.1|10389.1|10394.4|10389.4|10394.6|10389.6|10393.4|10388.4|2
1742879700000|2025-03-25 05:15:00|10394.1|10389.1|10394.1|10389.1|10394.3|10389.3|10393.1|10388.1|59
1742880000000|2025-03-25 05:20:00|10394.6|10389.6|10392.8|10387.8|10394.6|10389.6|10392.4|10387.4|61
1742880300000|2025-03-25 05:25:00|10393.1|10388.1|10391.6|10386.6|10393.1|10388.1|10390.6|10385.6|9
1742880600000|2025-03-25 05:30:00|10392.1|10387.1|10392.1|10387.1|10393.6|10388.6|10392.1|10387.1|8
1742880900000|2025-03-25 05:35:00|10392.3|10387.3|10393|10388|10394|10389|10392.1|10387.1|1
1742881200000|2025-03-25 05:40:00|10393.1|10388.1|10392.6|10387.6|10393.5|10388.5|10392.6|10387.6|4
1742881500000|2025-03-25 05:45:00|10392.4|10387.4|10394|10389|10394|10389|10392.1|10387.1|15
1742881800000|2025-03-25 05:50:00|10393.8|10388.8|10395.3|10390.3|10395.3|10390.3|10393.6|10388.6|11
1742882100000|2025-03-25 05:55:00|10395.1|10390.1|10393.9|10388.9|10395.5|10390.5|10393.9|10388.9|7
1742882400000|2025-03-25 06:00:00|10394.1|10389.1|10393.5|10388.5|10394.8|10389.8|10393.1|10388.1|15
1742882700000|2025-03-25 06:05:00|10394|10389|10396.3|10391.3|10396.5|10391.5|10393.6|10388.6|18
1742883000000|2025-03-25 06:10:00|10396.5|10391.5|10397.9|10392.9|10398.8|10393.8|10396.1|10391.1|9
1742883300000|2025-03-25 06:15:00|10397.6|10392.6|10397.9|10392.9|10399.5|10394.5|10397.6|10392.6|4
1742883600000|2025-03-25 06:20:00|10398.1|10393.1|10397.1|10392.1|10398.3|10393.3|10395.8|10390.8|11
1742883900000|2025-03-25 06:25:00|10397.3|10392.3|10400|10395|10400.1|10395.1|10397.3|10392.3|6
1742884200000|2025-03-25 06:30:00|10400.1|10395.1|10398.1|10393.1|10400.6|10395.6|10398.1|10393.1|11
1742884500000|2025-03-25 06:35:00|10398.3|10393.3|10400.5|10395.5|10400.6|10395.6|10397.6|10392.6|11
1742884800000|2025-03-25 06:40:00|10400.3|10395.3|10400.1|10395.1|10400.5|10395.5|10398.9|10393.9|28
1742885100000|2025-03-25 06:45:00|10399.9|10394.9|10400.9|10395.9|10401.8|10396.8|10399.8|10394.8|3
1742885400000|2025-03-25 06:50:00|10401.1|10396.1|10401.1|10396.1|10401.6|10396.6|10399.6|10394.6|8
1742885700000|2025-03-25 06:55:00|10401.3|10396.3|10401.6|10396.6|10401.8|10396.8|10400.4|10395.4|16
1742886000000|2025-03-25 07:00:00|10401.8|10396.8|10402.3|10397.3|10402.6|10397.6|10400.3|10395.3|25
1742886300000|2025-03-25 07:05:00|10402.1|10397.1|10397.8|10392.8|10402.6|10397.6|10397.6|10392.6|24
1742886600000|2025-03-25 07:10:00|10398|10393|10397.5|10392.5|10398.8|10393.8|10396.3|10391.3|30
1742886900000|2025-03-25 07:15:00|10397.7|10392.7|10400.3|10395.3|10401|10396|10397.6|10392.6|14
1742887200000|2025-03-25 07:20:00|10400.5|10395.5|10405.3|10400.3|10406.5|10401.5|10400.5|10395.5|79
1742887500000|2025-03-25 07:25:00|10405.1|10400.1|10404.3|10399.3|10405.3|10400.3|10403|10398|24
1742887800000|2025-03-25 07:30:00|10404.5|10399.5|10405|10400|10408.5|10403.5|10404.3|10399.3|62
1742888100000|2025-03-25 07:35:00|10405.2|10400.2|10406|10401|10407.5|10402.5|10405|10400|21
1742888400000|2025-03-25 07:40:00|10406.2|10401.2|10408.1|10403.1|10409.7|10404.7|10405.8|10400.8|18
1742888700000|2025-03-25 07:45:00|10408.5|10403.5|10405.8|10400.8|10408.5|10403.5|10405.6|10400.6|22
1742889000000|2025-03-25 07:50:00|10405.6|10400.6|10404|10399|10405.8|10400.8|10402.5|10397.5|18
1742889300000|2025-03-25 07:55:00|10404.3|10399.3|10407.5|10402.5|10408.3|10403.3|10404.3|10399.3|24
1742889600000|2025-03-25 08:00:00|10407.3|10402.3|10408.3|10403.3|10408.5|10403.5|10405.6|10400.6|45
1742889900000|2025-03-25 08:05:00|10408.1|10403.1|10410.6|10405.6|10412.5|10407.5|10406.8|10401.8|74
1742890200000|2025-03-25 08:10:00|10410.5|10405.5|10411.8|10406.8|10412|10407|10408.8|10403.8|37
1742890500000|2025-03-25 08:15:00|10412|10407|10412|10407|10413.5|10408.5|10411.5|10406.5|22
1742890800000|2025-03-25 08:20:00|10412.8|10407.8|10408.5|10403.5|10413.7|10408.7|10408|10403|73
1742891100000|2025-03-25 08:25:00|10408.7|10403.7|10412.3|10407.3|10412.5|10407.5|10408.3|10403.3|28
1742891400000|2025-03-25 08:30:00|10412.1|10407.1|10404.8|10399.8|10412.3|10407.3|10404.5|10399.5|17
1742891700000|2025-03-25 08:35:00|10405|10400|10403.8|10398.8|10405.5|10400.5|10402.5|10397.5|21
1742892000000|2025-03-25 08:40:00|10403.6|10398.6|10405|10400|10406|10401|10402.2|10397.2|62
1742892300000|2025-03-25 08:45:00|10405.2|10400.2|10405.5|10400.5|10406.5|10401.5|10404.5|10399.5|35
1742892600000|2025-03-25 08:50:00|10405|10400|10405|10400|10406|10401|10403.7|10398.7|37
1742892900000|2025-03-25 08:55:00|10404.8|10399.8|10404.2|10399.2|10405.3|10400.3|10402.3|10397.3|26
1742893200000|2025-03-25 09:00:00|10404.5|10399.5|10402|10397|10405.2|10400.2|10398.3|10393.3|80
1742893500000|2025-03-25 09:05:00|10401.8|10396.8|10402.6|10397.6|10405|10400|10401.5|10396.5|87
1742893800000|2025-03-25 09:10:00|10402.5|10397.5|10399|10394|10402.7|10397.7|10399|10394|26
1742894100000|2025-03-25 09:15:00|10399.2|10394.2|10397.5|10392.5|10399.5|10394.5|10397|10392|37
1742894400000|2025-03-25 09:20:00|10397.7|10392.7|10395|10390|10399.4|10394.4|10395|10390|31
1742894700000|2025-03-25 09:25:00|10395.3|10390.3|10397.3|10392.3|10397.5|10392.5|10395|10390|16
1742895000000|2025-03-25 09:30:00|10397.5|10392.5|10400|10395|10400.2|10395.2|10397.1|10392.1|19
1742895300000|2025-03-25 09:35:00|10399.8|10394.8|10397.8|10392.8|10400|10395|10396.5|10391.5|28
1742895600000|2025-03-25 09:40:00|10398|10393|10395.8|10390.8|10398|10393|10395.5|10390.5|16
1742895900000|2025-03-25 09:45:00|10396|10391|10393.3|10388.3|10396|10391|10392.8|10387.8|28
1742896200000|2025-03-25 09:50:00|10393.5|10388.5|10393.8|10388.8|10394.5|10389.5|10393|10388|13
1742896500000|2025-03-25 09:55:00|10393.5|10388.5|10393.8|10388.8|10394.5|10389.5|10392.5|10387.5|19
1742896800000|2025-03-25 10:00:00|10394|10389|10391.9|10386.9|10394|10389|10390.8|10385.8|33
1742897100000|2025-03-25 10:05:00|10392|10387|10391.5|10386.5|10392|10387|10389.5|10384.5|16
1742897400000|2025-03-25 10:10:00|10391.2|10386.2|10384.7|10379.7|10391.2|10386.2|10383.7|10378.7|67
1742897700000|2025-03-25 10:15:00|10384.5|10379.5|10383.7|10378.7|10387|10382|10383.5|10378.5|35
1742898000000|2025-03-25 10:20:00|10384|10379|10381|10376|10385.2|10380.2|10381|10376|66
1742898300000|2025-03-25 10:25:00|10380.8|10375.8|10380.2|10375.2|10381.7|10376.7|10379|10374|110
1742898600000|2025-03-25 10:30:00|10380.4|10375.4|10382.5|10377.5|10383|10378|10379|10374|58
1742898900000|2025-03-25 10:35:00|10382|10377|10380.1|10375.1|10384.2|10379.2|10380|10375|73
1742899200000|2025-03-25 10:40:00|10380|10375|10377.5|10372.5|10380.7|10375.7|10377.5|10372.5|81
1742899500000|2025-03-25 10:45:00|10377.7|10372.7|10375.3|10370.3|10378.7|10373.7|10375|10370|79
1742899800000|2025-03-25 10:50:00|10375.5|10370.5|10374.5|10369.5|10375.5|10370.5|10371.5|10366.5|86
1742900100000|2025-03-25 10:55:00|10374.3|10369.3|10373.5|10368.5|10375|10370|10372.5|10367.5|73
1742900400000|2025-03-25 11:00:00|10373.3|10368.3|10375.5|10370.5|10376.5|10371.5|10373|10368|116
1742900700000|2025-03-25 11:05:00|10375.3|10370.3|10376|10371|10377.7|10372.7|10374.6|10369.6|117
1742901000000|2025-03-25 11:10:00|10376.3|10371.3|10377.5|10372.5|10378.5|10373.5|10375.3|10370.3|117
1742901300000|2025-03-25 11:15:00|10377.3|10372.3|10374.3|10369.3|10378.5|10373.5|10371.6|10366.6|111
1742901600000|2025-03-25 11:20:00|10374.1|10369.1|10371.6|10366.6|10375.3|10370.3|10371.1|10366.1|106
1742901900000|2025-03-25 11:25:00|10371.3|10366.3|10370.6|10365.6|10371.8|10366.8|10368.5|10363.5|87
1742902200000|2025-03-25 11:30:00|10370.8|10365.8|10370|10365|10370.8|10365.8|10367.1|10362.1|25
1742902500000|2025-03-25 11:35:00|10369.8|10364.8|10369.5|10364.5|10370.8|10365.8|10367.6|10362.6|29
1742902800000|2025-03-25 11:40:00|10369.3|10364.3|10367|10362|10369.3|10364.3|10367|10362|27
1742903100000|2025-03-25 11:45:00|10366.8|10361.8|10367.3|10362.3|10367.5|10362.5|10365.5|10360.5|21
1742903400000|2025-03-25 11:50:00|10367.5|10362.5|10370.5|10365.5|10371|10366|10367.5|10362.5|42
1742903700000|2025-03-25 11:55:00|10370.8|10365.8|10373.8|10368.8|10375|10370|10370.5|10365.5|53
1742904000000|2025-03-25 12:00:00|10373.6|10368.6|10372.8|10367.8|10373.6|10368.6|10371.1|10366.1|70
1742904300000|2025-03-25 12:05:00|10372.6|10367.6|10368.8|10363.8|10372.8|10367.8|10368.6|10363.6|27
1742904600000|2025-03-25 12:10:00|10369|10364|10370.7|10365.7|10371.5|10366.5|10368.6|10363.6|23
1742904900000|2025-03-25 12:15:00|10370.8|10365.8|10370.5|10365.5|10371.5|10366.5|10368.6|10363.6|50
1742905200000|2025-03-25 12:20:00|10370.3|10365.3|10371.3|10366.3|10374|10369|10370.1|10365.1|25
1742905500000|2025-03-25 12:25:00|10371.1|10366.1|10369.3|10364.3|10372.3|10367.3|10369|10364|33
1742905800000|2025-03-25 12:30:00|10369.5|10364.5|10368.8|10363.8|10369.6|10364.6|10367.3|10362.3|53
1742906100000|2025-03-25 12:35:00|10369|10364|10369.6|10364.6|10370|10365|10368.1|10363.1|33
1742906400000|2025-03-25 12:40:00|10369.3|10364.3|10366.5|10361.5|10369.5|10364.5|10364.8|10359.8|36
1742906700000|2025-03-25 12:45:00|10366.7|10361.7|10361.5|10356.5|10367.5|10362.5|10361.3|10356.3|60
1742907000000|2025-03-25 12:50:00|10361.3|10356.3|10361|10356|10363|10358|10359.6|10354.6|44
1742907300000|2025-03-25 12:55:00|10360.7|10355.7|10364.5|10359.5|10365.4|10360.4|10360.7|10355.7|57
1742907600000|2025-03-25 13:00:00|10364.9|10359.9|10362.8|10357.8|10365|10360|10362.2|10357.2|60
1742907900000|2025-03-25 13:05:00|10362.6|10357.6|10364.1|10359.1|10365.5|10360.5|10362.1|10357.1|35
1742908200000|2025-03-25 13:10:00|10364.3|10359.3|10363.8|10358.8|10365.1|10360.1|10362.1|10357.1|67
1742908500000|2025-03-25 13:15:00|10363.6|10358.6|10364.8|10359.8|10365.1|10360.1|10362.8|10357.8|25
1742908800000|2025-03-25 13:20:00|10365|10360|10366.8|10361.8|10368.5|10363.5|10364.1|10359.1|25
1742909100000|2025-03-25 13:25:00|10366.6|10361.6|10364.6|10359.6|10367.5|10362.5|10363.5|10358.5|53
1742909400000|2025-03-25 13:30:00|10364.3|10359.3|10362|10357|10364.8|10359.8|10361.6|10356.6|194
1742909700000|2025-03-25 13:35:00|10361.8|10356.8|10362.6|10357.6|10363.1|10358.1|10360.4|10355.4|110
1742910000000|2025-03-25 13:40:00|10362.3|10357.3|10361.1|10356.1|10362.6|10357.6|10359.1|10354.1|176
1742910300000|2025-03-25 13:45:00|10361.6|10356.6|10361.6|10356.6|10362.1|10357.1|10359.6|10354.6|247
1742910600000|2025-03-25 13:50:00|10361.8|10356.8|10368.2|10363.2|10368.4|10363.4|10360.9|10355.9|252
1742910900000|2025-03-25 13:55:00|10368.4|10363.4|10365.5|10360.5|10368.9|10363.9|10365|10360|195
1742911200000|2025-03-25 14:00:00|10365.8|10360.8|10370.6|10365.6|10371.4|10366.4|10362.5|10357.5|60
1742911500000|2025-03-25 14:05:00|10370.9|10365.9|10375.6|10370.6|10376.1|10371.1|10368.9|10363.9|173
1742911800000|2025-03-25 14:10:00|10376.1|10371.1|10376.9|10371.9|10377.1|10372.1|10373.6|10368.6|85
1742912100000|2025-03-25 14:15:00|10377.1|10372.1|10376.6|10371.6|10378.9|10373.9|10376.1|10371.1|131
1742912400000|2025-03-25 14:20:00|10376.4|10371.4|10376.6|10371.6|10379.1|10374.1|10375.4|10370.4|87
1742912700000|2025-03-25 14:25:00|10377.1|10372.1|10376.6|10371.6|10379.6|10374.6|10374.1|10369.1|69
1742913000000|2025-03-25 14:30:00|10377.1|10372.1|10372.1|10367.1|10378.1|10373.1|10371.1|10366.1|69
1742913300000|2025-03-25 14:35:00|10372.3|10367.3|10369.6|10364.6|10373.3|10368.3|10369.6|10364.6|39
1742913600000|2025-03-25 14:40:00|10369.8|10364.8|10370.1|10365.1|10370.6|10365.6|10365.6|10360.6|60
1742913900000|2025-03-25 14:45:00|10369.6|10364.6|10366.3|10361.3|10370.1|10365.1|10365.6|10360.6|30
1742914200000|2025-03-25 14:50:00|10366.6|10361.6|10371.1|10366.1|10371.3|10366.3|10366.3|10361.3|38
1742914500000|2025-03-25 14:55:00|10371.3|10366.3|10370.8|10365.8|10371.3|10366.3|10367.6|10362.6|60
1742914800000|2025-03-25 15:00:00|10370.6|10365.6|10368.3|10363.3|10371.6|10366.6|10367.9|10362.9|69
1742915100000|2025-03-25 15:05:00|10368.1|10363.1|10370.6|10365.6|10372.1|10367.1|10368.1|10363.1|28
1742915400000|2025-03-25 15:10:00|10370.4|10365.4|10367.5|10362.5|10370.6|10365.6|10367.5|10362.5|25
1742915700000|2025-03-25 15:15:00|10367.8|10362.8|10369.8|10364.8|10371|10366|10367.5|10362.5|33
1742916000000|2025-03-25 15:20:00|10370|10365|10368.6|10363.6|10370|10365|10366.3|10361.3|40
1742916300000|2025-03-25 15:25:00|10368.5|10363.5|10366.6|10361.6|10370.3|10365.3|10366.6|10361.6|39
1742916600000|2025-03-25 15:30:00|10366.1|10361.1|10369.3|10364.3|10369.5|10364.5|10366|10361|46
1742916900000|2025-03-25 15:35:00|10369.5|10364.5|10369.8|10364.8|10370.8|10365.8|10368|10363|24
1742917200000|2025-03-25 15:40:00|10369.5|10364.5|10372.5|10367.5|10372.8|10367.8|10368.8|10363.8|68
1742917500000|2025-03-25 15:45:00|10372.8|10367.8|10376|10371|10377|10372|10372.1|10367.1|62
1742917800000|2025-03-25 15:50:00|10376.1|10371.1|10378.5|10373.5|10379.1|10374.1|10375.5|10370.5|84
1742918100000|2025-03-25 15:55:00|10378.6|10373.6|10379.1|10374.1|10382.5|10377.5|10378.3|10373.3|281
1742918400000|2025-03-25 16:00:00|10379|10374|10377|10372|10379.5|10374.5|10376.1|10371.1|131
1742918700000|2025-03-25 16:05:00|10377.3|10372.3|10374|10369|10379|10374|10372.8|10367.8|59
1742919000000|2025-03-25 16:10:00|10373.8|10368.8|10375.1|10370.1|10376.5|10371.5|10373.1|10368.1|46
1742919300000|2025-03-25 16:15:00|10375.5|10370.5|10374.8|10369.8|10376.5|10371.5|10374|10369|40
1742919600000|2025-03-25 16:20:00|10374.6|10369.6|10372|10367|10375.5|10370.5|10372|10367|24
1742919900000|2025-03-25 16:25:00|10371.8|10366.8|10373|10368|10375.5|10370.5|10371.5|10366.5|12
1742920200000|2025-03-25 16:30:00|10373.1|10368.1|10371.5|10366.5|10373.8|10368.8|10371|10366|36
1742920500000|2025-03-25 16:35:00|10371.3|10366.3|10372.5|10367.5|10374.3|10369.3|10370.5|10365.5|16
1742920800000|2025-03-25 16:40:00|10372.8|10367.8|10371.3|10366.3|10373|10368|10370.5|10365.5|33
1742921100000|2025-03-25 16:45:00|10371.5|10366.5|10372.3|10367.3|10372.5|10367.5|10370.5|10365.5|19
1742921400000|2025-03-25 16:50:00|10372.5|10367.5|10374.5|10369.5|10375|10370|10372.5|10367.5|60
1742921700000|2025-03-25 16:55:00|10374.3|10369.3|10374.3|10369.3|10375|10370|10373.3|10368.3|16
1742922000000|2025-03-25 17:00:00|10374|10369|10371.5|10366.5|10374.5|10369.5|10370.5|10365.5|28
1742922300000|2025-03-25 17:05:00|10371.3|10366.3|10369.5|10364.5|10371.3|10366.3|10367|10362|80
1742922600000|2025-03-25 17:10:00|10369.3|10364.3|10371.3|10366.3|10373|10368|10369.3|10364.3|25
1742922900000|2025-03-25 17:15:00|10371.5|10366.5|10371.3|10366.3|10373|10368|10371|10366|15
1742923200000|2025-03-25 17:20:00|10371.2|10366.2|10372.5|10367.5|10373.5|10368.5|10371|10366|20
1742923500000|2025-03-25 17:25:00|10372.3|10367.3|10373|10368|10373|10368|10371.3|10366.3|17
1742923800000|2025-03-25 17:30:00|10372.8|10367.8|10372.3|10367.3|10373.5|10368.5|10372.1|10367.1|38
1742924100000|2025-03-25 17:35:00|10372.1|10367.1|10373.3|10368.3|10373.5|10368.5|10370.8|10365.8|34
1742924400000|2025-03-25 17:40:00|10373|10368|10373|10368|10374|10369|10372|10367|16
1742924700000|2025-03-25 17:45:00|10373.2|10368.2|10374.7|10369.7|10374.7|10369.7|10371.8|10366.8|15
1742925000000|2025-03-25 17:50:00|10374.8|10369.8|10374.3|10369.3|10375.3|10370.3|10373.6|10368.6|61
1742925300000|2025-03-25 17:55:00|10374.5|10369.5|10372.3|10367.3|10375|10370|10372|10367|26
1742925600000|2025-03-25 18:00:00|10372|10367|10375|10370|10375.5|10370.5|10372|10367|54
1742925900000|2025-03-25 18:05:00|10374.8|10369.8|10374.6|10369.6|10375.5|10370.5|10374|10369|57
1742926200000|2025-03-25 18:10:00|10374.5|10369.5|10374|10369|10374.5|10369.5|10372.3|10367.3|22
1742926500000|2025-03-25 18:15:00|10374.2|10369.2|10375.3|10370.3|10375.5|10370.5|10374|10369|19
1742926800000|2025-03-25 18:20:00|10375.5|10370.5|10376.7|10371.7|10377|10372|10375|10370|25
1742927100000|2025-03-25 18:25:00|10377|10372|10378.6|10373.6|10379.5|10374.5|10376.7|10371.7|36
1742927400000|2025-03-25 18:30:00|10378.5|10373.5|10378|10373|10379|10374|10377.5|10372.5|45
1742927700000|2025-03-25 18:35:00|10377.8|10372.8|10379.5|10374.5|10379.7|10374.7|10377|10372|18
1742928000000|2025-03-25 18:40:00|10380|10375|10379.5|10374.5|10380.7|10375.7|10378.5|10373.5|8
1742928300000|2025-03-25 18:45:00|10379.7|10374.7|10381.5|10376.5|10382|10377|10379.5|10374.5|20
1742928600000|2025-03-25 18:50:00|10381.3|10376.3|10378.3|10373.3|10381.4|10376.4|10378.2|10373.2|38
1742928900000|2025-03-25 18:55:00|10378|10373|10381.5|10376.5|10382.5|10377.5|10377.3|10372.3|69
1742929200000|2025-03-25 19:00:00|10381.7|10376.7|10380.3|10375.3|10383.3|10378.3|10380|10375|44
1742929500000|2025-03-25 19:05:00|10380|10375|10379.5|10374.5|10380.5|10375.5|10379.3|10374.3|13
1742929800000|2025-03-25 19:10:00|10379.3|10374.3|10382.7|10377.7|10383|10378|10379.3|10374.3|9
1742930100000|2025-03-25 19:15:00|10382.8|10377.8|10385|10380|10386|10381|10382|10377|53
1742930400000|2025-03-25 19:20:00|10385.2|10380.2|10384.8|10379.8|10387.5|10382.5|10384.8|10379.8|12
1742930700000|2025-03-25 19:25:00|10385|10380|10386.5|10381.5|10387|10382|10384.8|10379.8|22
1742931000000|2025-03-25 19:30:00|10386.3|10381.3|10382|10377|10386.3|10381.3|10382|10377|30
1742931300000|2025-03-25 19:35:00|10382.2|10377.2|10383|10378|10384|10379|10382|10377|7
1742931600000|2025-03-25 19:40:00|10383.2|10378.2|10381.5|10376.5|10383.2|10378.2|10381|10376|24
1742931900000|2025-03-25 19:45:00|10381.8|10376.8|10382|10377|10382.4|10377.4|10381|10376|33
1742932200000|2025-03-25 19:50:00|10382.2|10377.2|10381.7|10376.7|10383|10378|10381|10376|24
1742932500000|2025-03-25 19:55:00|10381.5|10376.5|10382|10377|10383.7|10378.7|10381.5|10376.5|76
1742932800000|2025-03-25 20:00:00|10382.2|10377.2|10383.5|10378.5|10384.5|10379.5|10382|10377|32
1742933100000|2025-03-25 20:05:00|10383.2|10378.2|10385.7|10380.7|10386|10381|10383.2|10378.2|14
1742933400000|2025-03-25 20:10:00|10385.5|10380.5|10384.2|10379.2|10386.2|10381.2|10384.2|10379.2|15
1742933700000|2025-03-25 20:15:00|10384.5|10379.5|10384.2|10379.2|10384.5|10379.5|10383|10378|0
1742934000000|2025-03-25 20:20:00|10384.5|10379.5|10384.5|10379.5|10384.7|10379.7|10384.2|10379.2|0
1742934300000|2025-03-25 20:25:00|10384.7|10379.7|10385.2|10380.2|10385.2|10380.2|10384.5|10379.5|0
1742934600000|2025-03-25 20:30:00|10385.5|10380.5|10385.7|10380.7|10386.7|10381.7|10385.3|10380.3|1
1742934900000|2025-03-25 20:35:00|10385.5|10380.5|10385|10380|10385.5|10380.5|10384|10379|4
1742935200000|2025-03-25 20:40:00|10384.8|10379.8|10384.2|10379.2|10385.7|10380.7|10384.2|10379.2|0
1742935500000|2025-03-25 20:45:00|10384.5|10379.5|10385.2|10380.2|10385.5|10380.5|10384.2|10379.2|0
1742935800000|2025-03-25 20:50:00|10385|10380|10385.2|10380.2|10385.7|10380.7|10384.5|10379.5|6
1742936100000|2025-03-25 20:55:00|10385.5|10380.5|10384.3|10379.3|10385.5|10380.5|10383.8|10378.3|8
1742936400000|2025-03-25 21:00:00|10385|10380|10385|10380|10385|10380|10385|10380|0
1742947200000|2025-03-26 00:00:00|10387.6|10382.6|10387|10382|10387.6|10382.6|10385.3|10380.3|75
1742947500000|2025-03-26 00:05:00|10386.8|10381.8|10387.9|10382.9|10388|10383|10385.8|10380.8|4
1742947800000|2025-03-26 00:10:00|10388|10383|10386.5|10381.5|10388.4|10383.4|10385.5|10380.5|2
1742948100000|2025-03-26 00:15:00|10386.7|10381.7|10386.2|10381.2|10386.9|10381.9|10386|10381|3
1742948400000|2025-03-26 00:20:00|10386.5|10381.5|10386.5|10381.5|10386.5|10381.5|10384.8|10379.8|2
1742948700000|2025-03-26 00:25:00|10386.7|10381.7|10388|10383|10388|10383|10386.7|10381.7|2
1742949000000|2025-03-26 00:30:00|10388.5|10383.5|10387.3|10382.3|10389.2|10384.2|10386|10381|25
1742949300000|2025-03-26 00:35:00|10387.2|10382.2|10390.7|10385.7|10391.2|10386.2|10387|10382|10
1742949600000|2025-03-26 00:40:00|10390.9|10385.9|10391.2|10386.2|10391.6|10386.6|10389.7|10384.7|22
1742949900000|2025-03-26 00:45:00|10391.4|10386.4|10393.2|10388.2|10393.4|10388.4|10391.2|10386.2|18
1742950200000|2025-03-26 00:50:00|10393.4|10388.4|10391.9|10386.9|10393.9|10388.9|10391.9|10386.9|17
1742950500000|2025-03-26 00:55:00|10392.2|10387.2|10394.2|10389.2|10394.4|10389.4|10391.9|10386.9|20
1742950800000|2025-03-26 01:00:00|10394|10389|10396.2|10391.2|10396.5|10391.5|10393.9|10388.9|19
1742951100000|2025-03-26 01:05:00|10396|10391|10395|10390|10399.1|10394.1|10394.7|10389.7|43
1742951400000|2025-03-26 01:10:00|10394.9|10389.9|10395.7|10390.7|10396.2|10391.2|10394.7|10389.7|6
1742951700000|2025-03-26 01:15:00|10395.9|10390.9|10392.7|10387.7|10396.1|10391.1|10391.2|10386.2|31
1742952000000|2025-03-26 01:20:00|10393|10388|10393.5|10388.5|10395.9|10390.9|10392.7|10387.7|20
1742952300000|2025-03-26 01:25:00|10393.2|10388.2|10393|10388|10394.9|10389.9|10392.5|10387.5|62
1742952600000|2025-03-26 01:30:00|10392.7|10387.7|10391.4|10386.4|10393.9|10388.9|10390.4|10385.4|8
1742952900000|2025-03-26 01:35:00|10391.5|10386.5|10390.4|10385.4|10391.9|10386.9|10389.2|10384.2|20
1742953200000|2025-03-26 01:40:00|10390.2|10385.2|10388.4|10383.4|10390.4|10385.4|10387.9|10382.9|14
1742953500000|2025-03-26 01:45:00|10388.2|10383.2|10387.9|10382.9|10388.4|10383.4|10386.4|10381.4|22
1742953800000|2025-03-26 01:50:00|10387.7|10382.7|10385.7|10380.7|10388.2|10383.2|10385.2|10380.2|17
1742954100000|2025-03-26 01:55:00|10385.9|10380.9|10385.7|10380.7|10386.1|10381.1|10384.4|10379.4|0
1742954400000|2025-03-26 02:00:00|10385.4|10380.4|10385.2|10380.2|10385.7|10380.7|10384.2|10379.2|105
1742954700000|2025-03-26 02:05:00|10385.4|10380.4|10386.4|10381.4|10386.4|10381.4|10385|10380|19
1742955000000|2025-03-26 02:10:00|10386.7|10381.7|10388|10383|10388.2|10383.2|10386.5|10381.5|33
1742955300000|2025-03-26 02:15:00|10388.2|10383.2|10388.7|10383.7|10389.4|10384.4|10388|10383|15
1742955600000|2025-03-26 02:20:00|10388.5|10383.5|10388.1|10383.1|10388.7|10383.7|10386.9|10381.9|6
1742955900000|2025-03-26 02:25:00|10388|10383|10386|10381|10388.1|10383.1|10386|10381|12
1742956200000|2025-03-26 02:30:00|10386.2|10381.2|10386.2|10381.2|10386.6|10381.6|10385.4|10380.4|18
1742956500000|2025-03-26 02:35:00|10386.4|10381.4|10386.9|10381.9|10386.9|10381.9|10386.2|10381.2|3
1742956800000|2025-03-26 02:40:00|10386.4|10381.4|10387.6|10382.6|10388.1|10383.1|10386.4|10381.4|3
1742957100000|2025-03-26 02:45:00|10387.4|10382.4|10386.4|10381.4|10387.5|10382.5|10385.9|10380.9|12
1742957400000|2025-03-26 02:50:00|10386.1|10381.1|10385.9|10380.9|10386.4|10381.4|10384.9|10379.9|14
1742957700000|2025-03-26 02:55:00|10386.1|10381.1|10386.4|10381.4|10387.1|10382.1|10385.9|10380.9|5
1742958000000|2025-03-26 03:00:00|10386.1|10381.1|10387.3|10382.3|10387.6|10382.6|10385.9|10380.9|61
1742958300000|2025-03-26 03:05:00|10387.5|10382.5|10388.1|10383.1|10389.2|10384.2|10387.5|10382.5|18
1742958600000|2025-03-26 03:10:00|10388.3|10383.3|10389.2|10384.2|10389.4|10384.4|10387.3|10382.3|11
1742958900000|2025-03-26 03:15:00|10389.4|10384.4|10389.9|10384.9|10390.1|10385.1|10388.5|10383.5|8
1742959200000|2025-03-26 03:20:00|10389.7|10384.7|10390.8|10385.8|10390.8|10385.8|10388.5|10383.5|3
1742959500000|2025-03-26 03:25:00|10391|10386|10391.6|10386.6|10391.8|10386.8|10390.9|10385.9|6
1742959800000|2025-03-26 03:30:00|10391.8|10386.8|10392.3|10387.3|10392.3|10387.3|10391.4|10386.4|12
1742960100000|2025-03-26 03:35:00|10392.5|10387.5|10391.6|10386.6|10392.8|10387.8|10390.8|10385.8|17
1742960400000|2025-03-26 03:40:00|10391.8|10386.8|10391.1|10386.1|10391.8|10386.8|10390.6|10385.6|17
1742960700000|2025-03-26 03:45:00|10390.8|10385.8|10392.8|10387.8|10392.8|10387.8|10390.8|10385.8|10
1742961000000|2025-03-26 03:50:00|10392.3|10387.3|10393.3|10388.3|10393.8|10388.8|10392.3|10387.3|4
1742961300000|2025-03-26 03:55:00|10393.6|10388.6|10395.1|10390.1|10396.8|10391.8|10393.3|10388.3|32
1742961600000|2025-03-26 04:00:00|10394.8|10389.8|10394.8|10389.8|10395|10390|10393.8|10388.8|16
1742961900000|2025-03-26 04:05:00|10395|10390|10396.1|10391.1|10396.3|10391.3|10394.8|10389.8|8
1742962200000|2025-03-26 04:10:00|10396.3|10391.3|10396.6|10391.6|10396.8|10391.8|10395.1|10390.1|3
1742962500000|2025-03-26 04:15:00|10396.8|10391.8|10396.1|10391.1|10397.8|10392.8|10395.4|10390.4|15
1742962800000|2025-03-26 04:20:00|10396.3|10391.3|10397.6|10392.6|10397.8|10392.8|10395.9|10390.9|7
1742963100000|2025-03-26 04:25:00|10397.4|10392.4|10396.6|10391.6|10397.8|10392.8|10395.1|10390.1|11
1742963400000|2025-03-26 04:30:00|10396.3|10391.3|10397.3|10392.3|10397.8|10392.8|10396.3|10391.3|9
1742963700000|2025-03-26 04:35:00|10397.1|10392.1|10397.6|10392.6|10398.3|10393.3|10397.1|10392.1|8
1742964000000|2025-03-26 04:40:00|10397.8|10392.8|10398.8|10393.8|10398.8|10393.8|10397.6|10392.6|15
1742964300000|2025-03-26 04:45:00|10398.6|10393.6|10398.9|10393.9|10399.3|10394.3|10398.3|10393.3|0
1742964600000|2025-03-26 04:50:00|10398.8|10393.8|10396.6|10391.6|10399.1|10394.1|10396.6|10391.6|4
1742964900000|2025-03-26 04:55:00|10396.4|10391.4|10397.3|10392.3|10398|10393|10396.3|10391.3|5
1742965200000|2025-03-26 05:00:00|10397.5|10392.5|10399.5|10394.5|10399.8|10394.8|10397.5|10392.5|7
1742965500000|2025-03-26 05:05:00|10399.8|10394.8|10399.8|10394.8|10400.3|10395.3|10398.8|10393.8|17
1742965800000|2025-03-26 05:10:00|10399.6|10394.6|10399.6|10394.6|10401.3|10396.3|10399.6|10394.6|1
1742966100000|2025-03-26 05:15:00|10399.8|10394.8|10401|10396|10401|10396|10398.9|10393.9|9
1742966400000|2025-03-26 05:20:00|10401.3|10396.3|10400.1|10395.1|10402.3|10397.3|10399.8|10394.8|15
1742966700000|2025-03-26 05:25:00|10400.3|10395.3|10399.1|10394.1|10400.5|10395.5|10399.1|10394.1|6
1742967000000|2025-03-26 05:30:00|10399.3|10394.3|10397.8|10392.8|10399.8|10394.8|10397.8|10392.8|7
1742967300000|2025-03-26 05:35:00|10397.6|10392.6|10396.8|10391.8|10397.8|10392.8|10396.3|10391.3|12
1742967600000|2025-03-26 05:40:00|10396.5|10391.5|10397.2|10392.2|10398.3|10393.3|10396.5|10391.5|13
1742967900000|2025-03-26 05:45:00|10397|10392|10397|10392|10397.3|10392.3|10396|10391|16
1742968200000|2025-03-26 05:50:00|10397.2|10392.2|10398.3|10393.3|10398.5|10393.5|10396.8|10391.8|14
1742968500000|2025-03-26 05:55:00|10398.5|10393.5|10396.8|10391.8|10398.5|10393.5|10395.3|10390.3|19
1742968800000|2025-03-26 06:00:00|10397.5|10392.5|10396.3|10391.3|10398.2|10393.2|10395.8|10390.8|11
1742969100000|2025-03-26 06:05:00|10396|10391|10396.7|10391.7|10396.7|10391.7|10394|10389|22
1742969400000|2025-03-26 06:10:00|10396.5|10391.5|10396.7|10391.7|10397.7|10392.7|10395.8|10390.8|9
1742969700000|2025-03-26 06:15:00|10396.9|10391.9|10399.5|10394.5|10399.7|10394.7|10395.7|10390.7|10
1742970000000|2025-03-26 06:20:00|10399.3|10394.3|10397.7|10392.7|10399.3|10394.3|10397.5|10392.5|5
1742970300000|2025-03-26 06:25:00|10398|10393|10395.7|10390.7|10398.2|10393.2|10395.2|10390.2|13
1742970600000|2025-03-26 06:30:00|10395.8|10390.8|10397.2|10392.2|10397.9|10392.9|10394.8|10389.8|15
1742970900000|2025-03-26 06:35:00|10397.5|10392.5|10397.9|10392.9|10398.7|10393.7|10396.2|10391.2|32
1742971200000|2025-03-26 06:40:00|10398|10393|10396.7|10391.7|10398.2|10393.2|10396.7|10391.7|15
1742971500000|2025-03-26 06:45:00|10396.9|10391.9|10398.2|10393.2|10398.7|10393.7|10396.3|10391.3|17
1742971800000|2025-03-26 06:50:00|10398.5|10393.5|10396.9|10391.9|10398.5|10393.5|10396|10391|22
1742972100000|2025-03-26 06:55:00|10397.2|10392.2|10395|10390|10397.2|10392.2|10394.2|10389.2|25
1742972400000|2025-03-26 07:00:00|10395.8|10390.8|10397.4|10392.4|10400.2|10395.2|10395.8|10390.8|139
1742972700000|2025-03-26 07:05:00|10397.7|10392.7|10396.5|10391.5|10400.1|10395.1|10395|10390|58
1742973000000|2025-03-26 07:10:00|10396.2|10391.2|10395.5|10390.5|10396.5|10391.5|10394.2|10389.2|31
1742973300000|2025-03-26 07:15:00|10395.2|10390.2|10398|10393|10400|10395|10395|10390|43
1742973600000|2025-03-26 07:20:00|10397.7|10392.7|10395|10390|10399.2|10394.2|10394.7|10389.7|48
1742973900000|2025-03-26 07:25:00|10394.7|10389.7|10393.7|10388.7|10395.7|10390.7|10392.7|10387.7|39
1742974200000|2025-03-26 07:30:00|10393.6|10388.6|10398.4|10393.4|10399.6|10394.6|10393.2|10388.2|78
1742974500000|2025-03-26 07:35:00|10398.2|10393.2|10398.2|10393.2|10400.1|10395.1|10397.2|10392.2|37
1742974800000|2025-03-26 07:40:00|10398.4|10393.4|10395.9|10390.9|10398.6|10393.6|10395.5|10390.5|30
1742975100000|2025-03-26 07:45:00|10396.1|10391.1|10397.7|10392.7|10398.1|10393.1|10395.4|10390.4|22
1742975400000|2025-03-26 07:50:00|10397.4|10392.4|10398.9|10393.9|10399.2|10394.2|10396.7|10391.7|27
1742975700000|2025-03-26 07:55:00|10398.7|10393.7|10396.7|10391.7|10399.4|10394.4|10394.2|10389.2|25
1742976000000|2025-03-26 08:00:00|10396.5|10391.5|10393.4|10388.4|10397.2|10392.2|10393.2|10388.2|54
1742976300000|2025-03-26 08:05:00|10393.6|10388.6|10390.7|10385.7|10396.1|10391.1|10390.6|10385.6|70
1742976600000|2025-03-26 08:10:00|10390.6|10385.6|10394.9|10389.9|10396.6|10391.6|10390.6|10385.6|88
1742976900000|2025-03-26 08:15:00|10394.7|10389.7|10396.6|10391.6|10397.1|10392.1|10394.2|10389.2|68
1742977200000|2025-03-26 08:20:00|10396.4|10391.4|10394.7|10389.7|10397.1|10392.1|10392.7|10387.7|68
1742977500000|2025-03-26 08:25:00|10394.6|10389.6|10392.9|10387.9|10394.6|10389.6|10391.6|10386.6|36
1742977800000|2025-03-26 08:30:00|10393.1|10388.1|10392.2|10387.2|10394.1|10389.1|10391.6|10386.6|22
1742978100000|2025-03-26 08:35:00|10392.4|10387.4|10394.6|10389.6|10396.1|10391.1|10392.4|10387.4|69
1742978400000|2025-03-26 08:40:00|10394.8|10389.8|10394.4|10389.4|10395.6|10390.6|10393.7|10388.7|24
1742978700000|2025-03-26 08:45:00|10394.6|10389.6|10391.6|10386.6|10394.6|10389.6|10390.1|10385.1|25
1742979000000|2025-03-26 08:50:00|10391.7|10386.7|10390.6|10385.6|10392.8|10387.8|10389.4|10384.4|34
1742979300000|2025-03-26 08:55:00|10390.8|10385.8|10387.1|10382.1|10390.8|10385.8|10386.6|10381.6|103
1742979600000|2025-03-26 09:00:00|10387.6|10382.6|10386.6|10381.6|10388.1|10383.1|10385.4|10380.4|92
1742979900000|2025-03-26 09:05:00|10386.9|10381.9|10387.9|10382.9|10390.2|10385.2|10386.7|10381.7|32
1742980200000|2025-03-26 09:10:00|10387.7|10382.7|10386.2|10381.2|10388.4|10383.4|10385.2|10380.2|29
1742980500000|2025-03-26 09:15:00|10386|10381|10387.1|10382.1|10387.1|10382.1|10385.2|10380.2|17
1742980800000|2025-03-26 09:20:00|10387.2|10382.2|10385.7|10380.7|10388.2|10383.2|10385.7|10380.7|18
1742981100000|2025-03-26 09:25:00|10385.4|10380.4|10386.7|10381.7|10387.1|10382.1|10385.4|10380.4|23
1742981400000|2025-03-26 09:30:00|10386.2|10381.2|10384.4|10379.4|10386.7|10381.7|10383.7|10378.7|18
1742981700000|2025-03-26 09:35:00|10384.6|10379.6|10387.6|10382.6|10387.6|10382.6|10383.5|10378.5|29
1742982000000|2025-03-26 09:40:00|10387.4|10382.4|10385.7|10380.7|10387.7|10382.7|10385.7|10380.7|22
1742982300000|2025-03-26 09:45:00|10385.9|10380.9|10385.5|10380.5|10386.7|10381.7|10385.2|10380.2|8
1742982600000|2025-03-26 09:50:00|10385.2|10380.2|10387.2|10382.2|10388.6|10383.6|10385.2|10380.2|10
1742982900000|2025-03-26 09:55:00|10387.4|10382.4|10387.5|10382.5|10388.2|10383.2|10386.7|10381.7|13
1742983200000|2025-03-26 10:00:00|10387.7|10382.7|10388.4|10383.4|10388.7|10383.7|10386.2|10381.2|18
1742983500000|2025-03-26 10:05:00|10388.5|10383.5|10387.2|10382.2|10388.5|10383.5|10386.5|10381.5|14
1742983800000|2025-03-26 10:10:00|10387|10382|10384.4|10379.4|10387.2|10382.2|10384|10379|19
1742984100000|2025-03-26 10:15:00|10384.6|10379.6|10383.9|10378.9|10385.7|10380.7|10383.7|10378.7|17
1742984400000|2025-03-26 10:20:00|10384|10379|10384.2|10379.2|10384.9|10379.9|10382.7|10377.7|9
1742984700000|2025-03-26 10:25:00|10384|10379|10387.7|10382.7|10388|10383|10383.5|10378.5|10
1742985000000|2025-03-26 10:30:00|10387.9|10382.9|10392.4|10387.4|10393.2|10388.2|10387.4|10382.4|45
1742985300000|2025-03-26 10:35:00|10392.2|10387.2|10389.7|10384.7|10393.7|10388.7|10389.4|10384.4|25
1742985600000|2025-03-26 10:40:00|10389.6|10384.6|10391.7|10386.7|10391.7|10386.7|10389.2|10384.2|10
1742985900000|2025-03-26 10:45:00|10391.5|10386.5|10391.7|10386.7|10393|10388|10390.7|10385.7|23
1742986200000|2025-03-26 10:50:00|10391.9|10386.9|10393.2|10388.2|10393.4|10388.4|10390.7|10385.7|8
1742986500000|2025-03-26 10:55:00|10393|10388|10390.4|10385.4|10393|10388|10390.4|10385.4|12
1742986800000|2025-03-26 11:00:00|10390.2|10385.2|10391.1|10386.1|10391.6|10386.6|10390.1|10385.1|9
1742987100000|2025-03-26 11:05:00|10391.4|10386.4|10391.4|10386.4|10392.6|10387.6|10390.1|10385.1|13
1742987400000|2025-03-26 11:10:00|10391.6|10386.6|10389.2|10384.2|10391.6|10386.6|10388.6|10383.6|15
1742987700000|2025-03-26 11:15:00|10389.1|10384.1|10389.2|10384.2|10390.1|10385.1|10387.6|10382.6|28
1742988000000|2025-03-26 11:20:00|10389.1|10384.1|10388.9|10383.9|10390.4|10385.4|10387.9|10382.9|19
1742988300000|2025-03-26 11:25:00|10389.1|10384.1|10390.4|10385.4|10390.6|10385.6|10388.4|10383.4|11
1742988600000|2025-03-26 11:30:00|10390.2|10385.2|10389.2|10384.2|10391.3|10386.3|10388.6|10383.6|6
1742988900000|2025-03-26 11:35:00|10389.4|10384.4|10387.4|10382.4|10389.9|10384.9|10386.4|10381.4|12
1742989200000|2025-03-26 11:40:00|10387.2|10382.2|10388.1|10383.1|10388.6|10383.6|10386.2|10381.2|42
1742989500000|2025-03-26 11:45:00|10388.4|10383.4|10390.3|10385.3|10391.9|10386.9|10387.1|10382.1|29
1742989800000|2025-03-26 11:50:00|10390.1|10385.1|10390.1|10385.1|10391.5|10386.5|10389.6|10384.6|28
1742990100000|2025-03-26 11:55:00|10390.3|10385.3|10392.1|10387.1|10392.8|10387.8|10390.1|10385.1|26
1742990400000|2025-03-26 12:00:00|10392.3|10387.3|10394.6|10389.6|10395.1|10390.1|10390.7|10385.7|94
1742990700000|2025-03-26 12:05:00|10394.7|10389.7|10399|10394|10399.6|10394.6|10394.6|10389.6|42
1742991000000|2025-03-26 12:10:00|10399.3|10394.3|10397.4|10392.4|10401.1|10396.1|10396.7|10391.7|27
1742991300000|2025-03-26 12:15:00|10397.2|10392.2|10397.1|10392.1|10398|10393|10394.6|10389.6|28
1742991600000|2025-03-26 12:20:00|10396.8|10391.8|10394.8|10389.8|10399.1|10394.1|10394.5|10389.5|19
1742991900000|2025-03-26 12:25:00|10394.5|10389.5|10391.8|10386.8|10394.5|10389.5|10390.5|10385.5|93
1742992200000|2025-03-26 12:30:00|10392|10387|10396|10391|10397|10392|10392|10387|67
1742992500000|2025-03-26 12:35:00|10395.7|10390.7|10397.7|10392.7|10398.9|10393.9|10394.9|10389.9|35
1742992800000|2025-03-26 12:40:00|10397.5|10392.5|10392.5|10387.5|10397.9|10392.9|10392|10387|32
1742993100000|2025-03-26 12:45:00|10392.7|10387.7|10395.6|10390.6|10397.6|10392.6|10392.4|10387.4|43
1742993400000|2025-03-26 12:50:00|10395.4|10390.4|10399.1|10394.1|10400.6|10395.6|10395.1|10390.1|109
1742993700000|2025-03-26 12:55:00|10398.6|10393.6|10399.6|10394.6|10402.1|10397.1|10397.6|10392.6|93
1742994000000|2025-03-26 13:00:00|10399.3|10394.3|10398.8|10393.8|10401.1|10396.1|10398.1|10393.1|71
1742994300000|2025-03-26 13:05:00|10399|10394|10396.3|10391.3|10401.1|10396.1|10394.1|10389.1|60
1742994600000|2025-03-26 13:10:00|10396.1|10391.1|10397.5|10392.5|10398.5|10393.5|10395.6|10390.6|68
1742994900000|2025-03-26 13:15:00|10397.8|10392.8|10404.5|10399.5|10406.8|10401.8|10397.3|10392.3|114
1742995200000|2025-03-26 13:20:00|10404.8|10399.8|10406.3|10401.3|10408|10403|10404.8|10399.8|135
1742995500000|2025-03-26 13:25:00|10406.5|10401.5|10410|10405|10410.5|10405.5|10406.5|10401.5|93
1742995800000|2025-03-26 13:30:00|10410.2|10405.2|10409.5|10404.5|10411.3|10406.3|10407.3|10402.3|132
1742996100000|2025-03-26 13:35:00|10409.7|10404.7|10405|10400|10410.5|10405.5|10403|10398|267
1742996400000|2025-03-26 13:40:00|10404.7|10399.7|10407.3|10402.3|10408.7|10403.7|10403.5|10398.5|122
1742996700000|2025-03-26 13:45:00|10407.2|10402.2|10406.2|10401.2|10407.9|10402.9|10405|10400|61
1742997000000|2025-03-26 13:50:00|10406.5|10401.5|10405|10400|10406.5|10401.5|10404.3|10399.3|63
1742997300000|2025-03-26 13:55:00|10405.4|10400.4|10405.3|10400.3|10405.7|10400.7|10401.5|10396.5|46
1742997600000|2025-03-26 14:00:00|10405.5|10400.5|10403.8|10398.8|10406.8|10401.8|10402.4|10397.4|100
1742997900000|2025-03-26 14:05:00|10404|10399|10402.5|10397.5|10404.6|10399.6|10398.3|10393.3|83
1742998200000|2025-03-26 14:10:00|10402.8|10397.8|10395.6|10390.6|10403|10398|10395.6|10390.6|78
1742998500000|2025-03-26 14:15:00|10395.3|10390.3|10394|10389|10397.5|10392.5|10391|10386|173
1742998800000|2025-03-26 14:20:00|10393.8|10388.8|10393.2|10388.2|10398.3|10393.3|10392.5|10387.5|86
1742999100000|2025-03-26 14:25:00|10392.9|10387.9|10393.2|10388.2|10394.4|10389.4|10391.5|10386.5|57
1742999400000|2025-03-26 14:30:00|10393|10388|10395.5|10390.5|10396|10391|10392.3|10387.3|48
1742999700000|2025-03-26 14:35:00|10395.7|10390.7|10393|10388|10396|10391|10392.3|10387.3|36
1743000000000|2025-03-26 14:40:00|10393.2|10388.2|10393.3|10388.3|10396.5|10391.5|10392.6|10387.6|39
1743000300000|2025-03-26 14:45:00|10393.5|10388.5|10392.8|10387.8|10395|10390|10392|10387|69
1743000600000|2025-03-26 14:50:00|10392.6|10387.6|10394|10389|10394.5|10389.5|10392|10387|67
1743000900000|2025-03-26 14:55:00|10394.2|10389.2|10394.8|10389.8|10397|10392|10394|10389|31
1743001200000|2025-03-26 15:00:00|10394.5|10389.5|10394.3|10389.3|10395|10390|10391.5|10386.5|42
1743001500000|2025-03-26 15:05:00|10394.5|10389.5|10397|10392|10398.2|10393.2|10394|10389|61
1743001800000|2025-03-26 15:10:00|10396.7|10391.7|10397|10392|10398|10393|10395.5|10390.5|25
1743002100000|2025-03-26 15:15:00|10397.2|10392.2|10399|10394|10399|10394|10395.8|10390.8|24
1743002400000|2025-03-26 15:20:00|10398.8|10393.8|10401.5|10396.5|10402|10397|10398|10393|34
1743002700000|2025-03-26 15:25:00|10401.8|10396.8|10399.8|10394.8|10402.8|10397.8|10398.8|10393.8|29
1743003000000|2025-03-26 15:30:00|10399.5|10394.5|10398.5|10393.5|10400.5|10395.5|10397|10392|30
1743003300000|2025-03-26 15:35:00|10398.7|10393.7|10398|10393|10398.7|10393.7|10395|10390|17
1743003600000|2025-03-26 15:40:00|10397.8|10392.8|10400|10395|10400|10395|10397|10392|39
1743003900000|2025-03-26 15:45:00|10399.8|10394.8|10402.3|10397.3|10402.8|10397.8|10399.1|10394.1|32
1743004200000|2025-03-26 15:50:00|10402.1|10397.1|10404|10399|10404.5|10399.5|10401.5|10396.5|72
1743004500000|2025-03-26 15:55:00|10403.5|10398.5|10403.5|10398.5|10411.7|10406.7|10402|10397|738
1743004800000|2025-03-26 16:00:00|10403.3|10398.3|10404.2|10399.2|10405|10400|10400.3|10395.3|114
1743005100000|2025-03-26 16:05:00|10404.3|10399.3|10403|10398|10405.5|10400.5|10400.8|10395.8|109
1743005400000|2025-03-26 16:10:00|10403.2|10398.2|10403.2|10398.2|10404.9|10399.9|10401|10396|29
1743005700000|2025-03-26 16:15:00|10403|10398|10397.5|10392.5|10404.2|10399.2|10397.5|10392.5|122
1743006000000|2025-03-26 16:20:00|10397.2|10392.2|10398.7|10393.7|10399.7|10394.7|10396.5|10391.5|41
1743006300000|2025-03-26 16:25:00|10398.5|10393.5|10397.2|10392.2|10398.5|10393.5|10395|10390|186
1743006600000|2025-03-26 16:30:00|10397.5|10392.5|10395.5|10390.5|10398.5|10393.5|10395|10390|25
1743006900000|2025-03-26 16:35:00|10395.7|10390.7|10396.2|10391.2|10397.4|10392.4|10395|10390|23
1743007200000|2025-03-26 16:40:00|10396|10391|10397.5|10392.5|10398.2|10393.2|10395|10390|30
1743007500000|2025-03-26 16:45:00|10397.7|10392.7|10395.2|10390.2|10397.7|10392.7|10394.5|10389.5|24
1743007800000|2025-03-26 16:50:00|10395|10390|10396.7|10391.7|10397.2|10392.2|10394.7|10389.7|15
1743008100000|2025-03-26 16:55:00|10397|10392|10397.7|10392.7|10398.7|10393.7|10396.2|10391.2|13
1743008400000|2025-03-26 17:00:00|10398|10393|10400.2|10395.2|10400.2|10395.2|10396.5|10391.5|38
1743008700000|2025-03-26 17:05:00|10400|10395|10400.7|10395.7|10401|10396|10399|10394|34
1743009000000|2025-03-26 17:10:00|10401|10396|10404.2|10399.2|10404.5|10399.5|10400.7|10395.7|31
1743009300000|2025-03-26 17:15:00|10404.5|10399.5|10415.7|10410.7|10416|10411|10404.2|10399.2|242
1743009600000|2025-03-26 17:20:00|10415.5|10410.5|10418.5|10413.5|10422|10417|10414|10409|265
1743009900000|2025-03-26 17:25:00|10418.7|10413.7|10419.4|10414.4|10421.2|10416.2|10418.2|10413.2|171
1743010200000|2025-03-26 17:30:00|10419.7|10414.7|10421.2|10416.2|10422.2|10417.2|10417.9|10412.9|103
1743010500000|2025-03-26 17:35:00|10421.4|10416.4|10417.4|10412.4|10421.7|10416.7|10417.2|10412.2|57
1743010800000|2025-03-26 17:40:00|10417.7|10412.7|10416.4|10411.4|10418.2|10413.2|10409|10404|143
1743011100000|2025-03-26 17:45:00|10416.2|10411.2|10416.4|10411.4|10417.4|10412.4|10414.7|10409.7|52
1743011400000|2025-03-26 17:50:00|10416.5|10411.5|10420.2|10415.2|10420.9|10415.9|10416.2|10411.2|93
1743011700000|2025-03-26 17:55:00|10419.9|10414.9|10417.7|10412.7|10420.7|10415.7|10417.7|10412.7|40
1743012000000|2025-03-26 18:00:00|10417.9|10412.9|10416.9|10411.9|10417.9|10412.9|10415.7|10410.7|56
1743012300000|2025-03-26 18:05:00|10416.7|10411.7|10416.2|10411.2|10417.4|10412.4|10414.7|10409.7|48
1743012600000|2025-03-26 18:10:00|10415.9|10410.9|10417.7|10412.7|10418.5|10413.5|10415.4|10410.4|47
1743012900000|2025-03-26 18:15:00|10417.5|10412.5|10419.7|10414.7|10419.7|10414.7|10415.7|10410.7|16
1743013200000|2025-03-26 18:20:00|10419.5|10414.5|10419.5|10414.5|10419.7|10414.7|10417.2|10412.2|16
1743013500000|2025-03-26 18:25:00|10419.2|10414.2|10419.7|10414.7|10420.4|10415.4|10418.4|10413.4|23
1743013800000|2025-03-26 18:30:00|10419.5|10414.5|10420.7|10415.7|10420.9|10415.9|10419.2|10414.2|10
1743014100000|2025-03-26 18:35:00|10420.9|10415.9|10419.4|10414.4|10420.9|10415.9|10418.2|10413.2|33
1743014400000|2025-03-26 18:40:00|10419.2|10414.2|10416.5|10411.5|10419.2|10414.2|10416.2|10411.2|119
1743014700000|2025-03-26 18:45:00|10416.2|10411.2|10418|10413|10418.2|10413.2|10415.5|10410.5|58
1743015000000|2025-03-26 18:50:00|10418.2|10413.2|10417.7|10412.7|10418.7|10413.7|10416.9|10411.9|22
1743015300000|2025-03-26 18:55:00|10417.9|10412.9|10418.7|10413.7|10419.4|10414.4|10417.5|10412.5|154
1743015600000|2025-03-26 19:00:00|10418.5|10413.5|10420.9|10415.9|10421.1|10416.1|10418|10413|64
1743015900000|2025-03-26 19:05:00|10420.7|10415.7|10422.1|10417.1|10422.6|10417.6|10420.4|10415.4|36
1743016200000|2025-03-26 19:10:00|10421.9|10416.9|10422.5|10417.5|10422.9|10417.9|10421.7|10416.7|30
1743016500000|2025-03-26 19:15:00|10422.4|10417.4|10422.4|10417.4|10423.4|10418.4|10421.7|10416.7|34
1743016800000|2025-03-26 19:20:00|10422.2|10417.2|10423.2|10418.2|10423.4|10418.4|10422.2|10417.2|56
1743017100000|2025-03-26 19:25:00|10423.4|10418.4|10425.9|10420.9|10426.4|10421.4|10423.2|10418.2|44
1743017400000|2025-03-26 19:30:00|10425.7|10420.7|10426.2|10421.2|10426.9|10421.9|10425.2|10420.2|36
1743017700000|2025-03-26 19:35:00|10426.4|10421.4|10425.7|10420.7|10426.4|10421.4|10424.9|10419.9|21
1743018000000|2025-03-26 19:40:00|10425.4|10420.4|10422.9|10417.9|10425.4|10420.4|10422.7|10417.7|18
1743018300000|2025-03-26 19:45:00|10423.1|10418.1|10421.2|10416.2|10423.4|10418.4|10421.2|10416.2|55
1743018600000|2025-03-26 19:50:00|10421.4|10416.4|10420.4|10415.4|10422.4|10417.4|10420.4|10415.4|29
1743018900000|2025-03-26 19:55:00|10420.6|10415.6|10421.7|10416.7|10422.4|10417.4|10420.6|10415.6|28
1743019200000|2025-03-26 20:00:00|10421.9|10416.9|10421.2|10416.2|10422.2|10417.2|10421.2|10416.2|22
1743019500000|2025-03-26 20:05:00|10420.9|10415.9|10420.2|10415.2|10421.1|10416.1|10419.7|10414.7|0
1743019800000|2025-03-26 20:10:00|10419.9|10414.9|10419.2|10414.2|10419.9|10414.9|10418.2|10413.2|2
1743020100000|2025-03-26 20:15:00|10418.9|10413.9|10419.7|10414.7|10420.4|10415.4|10418.9|10413.9|3
1743020400000|2025-03-26 20:20:00|10419.9|10414.9|10418.7|10413.7|10420.1|10415.1|10417.7|10412.7|2
1743020700000|2025-03-26 20:25:00|10418.9|10413.9|10419.9|10414.9|10419.9|10414.9|10418.4|10413.4|0
1743021000000|2025-03-26 20:30:00|10420.1|10415.1|10419.6|10414.6|10420.6|10415.6|10419.6|10414.6|5
1743021300000|2025-03-26 20:35:00|10419.9|10414.9|10419.1|10414.1|10419.9|10414.9|10418.6|10413.6|0
1743021600000|2025-03-26 20:40:00|10418.6|10413.6|10418.4|10413.4|10418.6|10413.6|10416.9|10411.9|6
1743021900000|2025-03-26 20:45:00|10418.6|10413.6|10419.9|10414.9|10419.9|10414.9|10417.9|10412.9|5
1743022200000|2025-03-26 20:50:00|10419.6|10414.6|10419.7|10414.7|10420.4|10415.4|10419.6|10414.6|10
1743022500000|2025-03-26 20:55:00|10419.6|10414.6|10418.6|10413.6|10419.9|10414.9|10417.8|10412.8|8
1743033600000|2025-03-27 00:00:00|10430.6|10425.6|10428.7|10423.7|10430.8|10425.8|10428.4|10423.4|44
1743033900000|2025-03-27 00:05:00|10428.6|10423.6|10424.4|10419.4|10428.6|10423.6|10423.7|10418.7|19
1743034200000|2025-03-27 00:10:00|10424.6|10419.6|10426.2|10421.2|10427.4|10422.4|10424.6|10419.6|20
1743034500000|2025-03-27 00:15:00|10426.4|10421.4|10428.4|10423.4|10429.4|10424.4|10426.4|10421.4|11
1743034800000|2025-03-27 00:20:00|10428.2|10423.2|10427.4|10422.4|10428.4|10423.4|10426.4|10421.4|13
1743035100000|2025-03-27 00:25:00|10428.1|10423.1|10427.7|10422.7|10429.1|10424.1|10427.7|10422.7|9
1743035400000|2025-03-27 00:30:00|10427.9|10422.9|10425.1|10420.1|10428.1|10423.1|10424.1|10419.1|47
1743035700000|2025-03-27 00:35:00|10424.9|10419.9|10423.1|10418.1|10425.6|10420.6|10422.7|10417.7|4
1743036000000|2025-03-27 00:40:00|10422.9|10417.9|10423.1|10418.1|10423.4|10418.4|10420.9|10415.9|33
1743036300000|2025-03-27 00:45:00|10423.4|10418.4|10421.6|10416.6|10423.6|10418.6|10420.1|10415.1|17
1743036600000|2025-03-27 00:50:00|10421.9|10416.9|10420.4|10415.4|10423.1|10418.1|10419.9|10414.9|23
1743036900000|2025-03-27 00:55:00|10420.6|10415.6|10419.6|10414.6|10420.9|10415.9|10417.9|10412.9|20
1743037200000|2025-03-27 01:00:00|10419.4|10414.4|10414.9|10409.9|10419.6|10414.6|10414.9|10409.9|27
1743037500000|2025-03-27 01:05:00|10415.1|10410.1|10415.6|10410.6|10416.9|10411.9|10414.6|10409.6|20
1743037800000|2025-03-27 01:10:00|10415.4|10410.4|10416.1|10411.1|10416.9|10411.9|10414.9|10409.9|13
1743038100000|2025-03-27 01:15:00|10415.9|10410.9|10412.4|10407.4|10415.9|10410.9|10412.4|10407.4|48
1743038400000|2025-03-27 01:20:00|10412.6|10407.6|10411.1|10406.1|10412.6|10407.6|10411.1|10406.1|9
1743038700000|2025-03-27 01:25:00|10411.3|10406.3|10410.2|10405.2|10411.8|10406.8|10410.2|10405.2|60
1743039000000|2025-03-27 01:30:00|10409.9|10404.9|10410.9|10405.9|10411.4|10406.4|10408.8|10403.8|60
1743039300000|2025-03-27 01:35:00|10411.1|10406.1|10410.6|10405.6|10412.8|10407.8|10410.4|10405.4|56
1743039600000|2025-03-27 01:40:00|10410.4|10405.4|10411.4|10406.4|10412.1|10407.1|10410.1|10405.1|9
1743039900000|2025-03-27 01:45:00|10411.6|10406.6|10408.4|10403.4|10411.6|10406.6|10408.4|10403.4|17
1743040200000|2025-03-27 01:50:00|10408.3|10403.3|10406.6|10401.6|10409.6|10404.6|10406.3|10401.3|13
1743040500000|2025-03-27 01:55:00|10406.8|10401.8|10408.4|10403.4|10408.8|10403.8|10406.8|10401.8|16
1743040800000|2025-03-27 02:00:00|10408.1|10403.1|10405.8|10400.8|10408.8|10403.8|10405.3|10400.3|8
1743041100000|2025-03-27 02:05:00|10405.6|10400.6|10405.6|10400.6|10407.3|10402.3|10404.4|10399.4|14
1743041400000|2025-03-27 02:10:00|10405.4|10400.4|10402.8|10397.8|10405.8|10400.8|10402.6|10397.6|18
1743041700000|2025-03-27 02:15:00|10402.6|10397.6|10402.1|10397.1|10403.8|10398.8|10400.8|10395.8|34
1743042000000|2025-03-27 02:20:00|10401.9|10396.9|10401.8|10396.8|10402.1|10397.1|10400.8|10395.8|9
1743042300000|2025-03-27 02:25:00|10402.1|10397.1|10401.3|10396.3|10402.8|10397.8|10400.8|10395.8|12
1743042600000|2025-03-27 02:30:00|10401.1|10396.1|10397.8|10392.8|10401.3|10396.3|10397.6|10392.6|17
1743042900000|2025-03-27 02:35:00|10398|10393|10399.9|10394.9|10400.3|10395.3|10397.6|10392.6|22
1743043200000|2025-03-27 02:40:00|10399.8|10394.8|10399.1|10394.1|10400.8|10395.8|10398.9|10393.9|11
1743043500000|2025-03-27 02:45:00|10398.9|10393.9|10397.8|10392.8|10399.8|10394.8|10397.3|10392.3|7
1743043800000|2025-03-27 02:50:00|10398|10393|10399.6|10394.6|10400|10395|10397.8|10392.8|6
1743044100000|2025-03-27 02:55:00|10399.4|10394.4|10400.3|10395.3|10400.5|10395.5|10398.9|10393.9|11
1743044400000|2025-03-27 03:00:00|10400.1|10395.1|10400.8|10395.8|10401.3|10396.3|10399.4|10394.4|5
1743044700000|2025-03-27 03:05:00|10401|10396|10401|10396|10401.5|10396.5|10400.6|10395.6|6
1743045000000|2025-03-27 03:10:00|10400.8|10395.8|10399.1|10394.1|10401|10396|10398.3|10393.3|21
1743045300000|2025-03-27 03:15:00|10398.8|10393.8|10399.1|10394.1|10399.3|10394.3|10397.6|10392.6|30
1743045600000|2025-03-27 03:20:00|10398.9|10393.9|10399.1|10394.1|10400.3|10395.3|10398.8|10393.8|105
1743045900000|2025-03-27 03:25:00|10399.3|10394.3|10400.1|10395.1|10401.1|10396.1|10399.1|10394.1|121
1743046200000|2025-03-27 03:30:00|10400.3|10395.3|10399.9|10394.9|10400.6|10395.6|10399.2|10394.2|141
1743046500000|2025-03-27 03:35:00|10400.2|10395.2|10399.9|10394.9|10401.1|10396.1|10399.4|10394.4|49
1743046800000|2025-03-27 03:40:00|10399.7|10394.7|10400.6|10395.6|10401.3|10396.3|10399.7|10394.7|20
1743047100000|2025-03-27 03:45:00|10400.4|10395.4|10398.6|10393.6|10400.4|10395.4|10398.4|10393.4|16
1743047400000|2025-03-27 03:50:00|10398.4|10393.4|10396.6|10391.6|10398.6|10393.6|10395.9|10390.9|16
1743047700000|2025-03-27 03:55:00|10396.4|10391.4|10397.9|10392.9|10397.9|10392.9|10396.4|10391.4|12
1743048000000|2025-03-27 04:00:00|10397.6|10392.6|10395.4|10390.4|10398.4|10393.4|10395.2|10390.2|23
1743048300000|2025-03-27 04:05:00|10395.6|10390.6|10392.6|10387.6|10395.6|10390.6|10392.1|10387.1|35
1743048600000|2025-03-27 04:10:00|10392.8|10387.8|10394.1|10389.1|10394.8|10389.8|10391|10386|85
1743048900000|2025-03-27 04:15:00|10393.8|10388.8|10391.9|10386.9|10394.6|10389.6|10391.8|10386.8|33
1743049200000|2025-03-27 04:20:00|10391.6|10386.6|10391.8|10386.8|10391.9|10386.9|10389.7|10384.7|41
1743049500000|2025-03-27 04:25:00|10391.6|10386.6|10390.4|10385.4|10391.8|10386.8|10390.4|10385.4|32
1743049800000|2025-03-27 04:30:00|10390.6|10385.6|10391.1|10386.1|10391.8|10386.8|10390.2|10385.2|19
1743050100000|2025-03-27 04:35:00|10391.4|10386.4|10393.6|10388.6|10393.6|10388.6|10389.9|10384.9|13
1743050400000|2025-03-27 04:40:00|10393.4|10388.4|10393.2|10388.2|10394.4|10389.4|10392.9|10387.9|11
1743050700000|2025-03-27 04:45:00|10393.4|10388.4|10395.1|10390.1|10395.4|10390.4|10393.2|10388.2|4
1743051000000|2025-03-27 04:50:00|10394.9|10389.9|10395.1|10390.1|10395.4|10390.4|10394.4|10389.4|21
1743051300000|2025-03-27 04:55:00|10394.9|10389.9|10395.4|10390.4|10395.9|10390.9|10394.7|10389.7|32
1743051600000|2025-03-27 05:00:00|10395.6|10390.6|10395.9|10390.9|10396.3|10391.3|10395.2|10390.2|5
1743051900000|2025-03-27 05:05:00|10395.7|10390.7|10396.1|10391.1|10396.6|10391.6|10395.1|10390.1|6
1743052200000|2025-03-27 05:10:00|10396.3|10391.3|10396.8|10391.8|10397.3|10392.3|10396.1|10391.1|8
1743052500000|2025-03-27 05:15:00|10397.1|10392.1|10396.6|10391.6|10397.6|10392.6|10396.4|10391.4|18
1743052800000|2025-03-27 05:20:00|10396.8|10391.8|10395.6|10390.6|10396.8|10391.8|10394.4|10389.4|33
1743053100000|2025-03-27 05:25:00|10395.4|10390.4|10396.4|10391.4|10397.1|10392.1|10395.4|10390.4|23
1743053400000|2025-03-27 05:30:00|10396.6|10391.6|10397.1|10392.1|10398.3|10393.3|10396.4|10391.4|7
1743053700000|2025-03-27 05:35:00|10397.3|10392.3|10397.9|10392.9|10398.6|10393.6|10397.3|10392.3|5
1743054000000|2025-03-27 05:40:00|10397.7|10392.7|10398.1|10393.1|10398.1|10393.1|10396.6|10391.6|7
1743054300000|2025-03-27 05:45:00|10397.9|10392.9|10398.3|10393.3|10399.1|10394.1|10397.9|10392.9|29
1743054600000|2025-03-27 05:50:00|10398.1|10393.1|10405.8|10400.8|10406.1|10401.1|10397.6|10392.6|123
1743054900000|2025-03-27 05:55:00|10405.9|10400.9|10404.4|10399.4|10407.6|10402.6|10403.8|10398.8|87
1743055200000|2025-03-27 06:00:00|10404.6|10399.6|10400.1|10395.1|10405.1|10400.1|10399.6|10394.6|30
1743055500000|2025-03-27 06:05:00|10399.9|10394.9|10397.9|10392.9|10401.9|10396.9|10397.3|10392.3|52
1743055800000|2025-03-27 06:10:00|10398.8|10393.8|10399.4|10394.4|10400.5|10395.5|10397.9|10392.9|27
1743056100000|2025-03-27 06:15:00|10399.6|10394.6|10398.6|10393.6|10400.3|10395.3|10397.9|10392.9|25
1743056400000|2025-03-27 06:20:00|10398.8|10393.8|10399.6|10394.6|10400.3|10395.3|10398.1|10393.1|15
1743056700000|2025-03-27 06:25:00|10399.8|10394.8|10400.1|10395.1|10401.6|10396.6|10399.1|10394.1|18
1743057000000|2025-03-27 06:30:00|10399.9|10394.9|10399.8|10394.8|10400.1|10395.1|10397.3|10392.3|36
1743057300000|2025-03-27 06:35:00|10400|10395|10399.1|10394.1|10400.8|10395.8|10398.1|10393.1|26
1743057600000|2025-03-27 06:40:00|10398.9|10393.9|10395.9|10390.9|10399.8|10394.8|10395.3|10390.3|28
1743057900000|2025-03-27 06:45:00|10396.1|10391.1|10399.4|10394.4|10399.8|10394.8|10395.6|10390.6|26
1743058200000|2025-03-27 06:50:00|10399.5|10394.5|10400.6|10395.6|10402.8|10397.8|10399.4|10394.4|16
1743058500000|2025-03-27 06:55:00|10400.8|10395.8|10402.1|10397.1|10403.1|10398.1|10400.3|10395.3|13
1743058800000|2025-03-27 07:00:00|10402.3|10397.3|10406.6|10401.6|10407.8|10402.8|10402.3|10397.3|36
1743059100000|2025-03-27 07:05:00|10406.8|10401.8|10406.6|10401.6|10408.8|10403.8|10405.3|10400.3|36
1743059400000|2025-03-27 07:10:00|10406.8|10401.8|10404.8|10399.8|10407.8|10402.8|10404.4|10399.4|39
1743059700000|2025-03-27 07:15:00|10404.6|10399.6|10406.3|10401.3|10407.1|10402.1|10402.4|10397.4|48
1743060000000|2025-03-27 07:20:00|10406.1|10401.1|10408.3|10403.3|10409.6|10404.6|10405.6|10400.6|40
1743060300000|2025-03-27 07:25:00|10408.6|10403.6|10410.8|10405.8|10411.8|10406.8|10408.1|10403.1|35
1743060600000|2025-03-27 07:30:00|10411|10406|10414.3|10409.3|10416.3|10411.3|10410.8|10405.8|96
1743060900000|2025-03-27 07:35:00|10414.6|10409.6|10408.3|10403.3|10414.6|10409.6|10407.8|10402.8|72
1743061200000|2025-03-27 07:40:00|10408.5|10403.5|10410.1|10405.1|10410.8|10405.8|10407.8|10402.8|41
1743061500000|2025-03-27 07:45:00|10410.3|10405.3|10409.8|10404.8|10412.3|10407.3|10408.8|10403.8|74
1743061800000|2025-03-27 07:50:00|10409.6|10404.6|10408.8|10403.8|10411.3|10406.3|10408.4|10403.4|29
1743062100000|2025-03-27 07:55:00|10409|10404|10411.8|10406.8|10412.3|10407.3|10407.9|10402.9|63
1743062400000|2025-03-27 08:00:00|10412.1|10407.1|10415|10410|10415|10410|10410.3|10405.3|104
1743062700000|2025-03-27 08:05:00|10414.8|10409.8|10416|10411|10417.8|10412.8|10414.3|10409.3|60
1743063000000|2025-03-27 08:10:00|10416.3|10411.3|10413.6|10408.6|10416.8|10411.8|10412.3|10407.3|68
1743063300000|2025-03-27 08:15:00|10413.8|10408.8|10412.3|10407.3|10416.3|10411.3|10412|10407|36
1743063600000|2025-03-27 08:20:00|10412.5|10407.5|10412.8|10407.8|10415.3|10410.3|10411.8|10406.8|52
1743063900000|2025-03-27 08:25:00|10413|10408|10416.6|10411.6|10418.3|10413.3|10411.8|10406.8|62
1743064200000|2025-03-27 08:30:00|10416.8|10411.8|10412.8|10407.8|10417.4|10412.4|10412.8|10407.8|41
1743064500000|2025-03-27 08:35:00|10412.6|10407.6|10409.8|10404.8|10414.3|10409.3|10407.1|10402.1|90
1743064800000|2025-03-27 08:40:00|10410|10405|10406.8|10401.8|10411.3|10406.3|10405.9|10400.9|24
1743065100000|2025-03-27 08:45:00|10407.3|10402.3|10404.3|10399.3|10407.8|10402.8|10403.3|10398.3|29
1743065400000|2025-03-27 08:50:00|10404.8|10399.8|10404.8|10399.8|10408.3|10403.3|10403.6|10398.6|49
1743065700000|2025-03-27 08:55:00|10405.1|10400.1|10404.3|10399.3|10406.7|10401.7|10404|10399|39
1743066000000|2025-03-27 09:00:00|10404.6|10399.6|10402.8|10397.8|10404.8|10399.8|10401.6|10396.6|22
1743066300000|2025-03-27 09:05:00|10403.3|10398.3|10406.4|10401.4|10407.3|10402.3|10403.3|10398.3|63
1743066600000|2025-03-27 09:10:00|10406.3|10401.3|10406.8|10401.8|10408.1|10403.1|10405.6|10400.6|25
1743066900000|2025-03-27 09:15:00|10407.1|10402.1|10408.3|10403.3|10409.8|10404.8|10406.8|10401.8|37
1743067200000|2025-03-27 09:20:00|10408.5|10403.5|10411.8|10406.8|10412.5|10407.5|10408.5|10403.5|38
1743067500000|2025-03-27 09:25:00|10412|10407|10414.3|10409.3|10414.7|10409.7|10412|10407|99
1743067800000|2025-03-27 09:30:00|10414.1|10409.1|10414.8|10409.8|10416.2|10411.2|10413.3|10408.3|17
1743068100000|2025-03-27 09:35:00|10414.6|10409.6|10417.2|10412.2|10417.5|10412.5|10414.3|10409.3|12
1743068400000|2025-03-27 09:40:00|10417.3|10412.3|10415|10410|10418|10413|10414.8|10409.8|52
1743068700000|2025-03-27 09:45:00|10415.2|10410.2|10413|10408|10415.5|10410.5|10412.8|10407.8|20
1743069000000|2025-03-27 09:50:00|10413.2|10408.2|10414.5|10409.5|10415.4|10410.4|10412.7|10407.7|47
1743069300000|2025-03-27 09:55:00|10414.2|10409.2|10412.3|10407.3|10414.2|10409.2|10411.2|10406.2|25
1743069600000|2025-03-27 10:00:00|10412.5|10407.5|10410.8|10405.8|10413.2|10408.2|10410.5|10405.5|26
1743069900000|2025-03-27 10:05:00|10411|10406|10411.5|10406.5|10412.2|10407.2|10410.3|10405.3|20
1743070200000|2025-03-27 10:10:00|10411.3|10406.3|10413.7|10408.7|10415.2|10410.2|10411.3|10406.3|23
1743070500000|2025-03-27 10:15:00|10414|10409|10414.9|10409.9|10415.7|10410.7|10414|10409|18
1743070800000|2025-03-27 10:20:00|10415.2|10410.2|10412|10407|10415.9|10410.9|10411|10406|18
1743071100000|2025-03-27 10:25:00|10412.2|10407.2|10413.7|10408.7|10414.7|10409.7|10410.7|10405.7|20
1743071400000|2025-03-27 10:30:00|10414.2|10409.2|10412.7|10407.7|10415.4|10410.4|10412.5|10407.5|30
1743071700000|2025-03-27 10:35:00|10413|10408|10411.9|10406.9|10413.4|10408.4|10411.2|10406.2|39
1743072000000|2025-03-27 10:40:00|10411.7|10406.7|10408.5|10403.5|10411.7|10406.7|10408.5|10403.5|59
1743072300000|2025-03-27 10:45:00|10408.2|10403.2|10407.2|10402.2|10408.9|10403.9|10406.7|10401.7|30
1743072600000|2025-03-27 10:50:00|10407.4|10402.4|10405.7|10400.7|10407.7|10402.7|10405.3|10400.3|32
1743072900000|2025-03-27 10:55:00|10405.9|10400.9|10404.4|10399.4|10408.2|10403.2|10404.4|10399.4|25
1743073200000|2025-03-27 11:00:00|10404.6|10399.6|10401.2|10396.2|10406.7|10401.7|10401.2|10396.2|82
1743073500000|2025-03-27 11:05:00|10401.4|10396.4|10392.2|10387.2|10401.4|10396.4|10392.2|10387.2|102
1743073800000|2025-03-27 11:10:00|10392.4|10387.4|10392.7|10387.7|10396.1|10391.1|10392.2|10387.2|86
1743074100000|2025-03-27 11:15:00|10393.1|10388.1|10396.9|10391.9|10397.9|10392.9|10392.9|10387.9|47
1743074400000|2025-03-27 11:20:00|10397.2|10392.2|10397.2|10392.2|10399.7|10394.7|10397|10392|19
1743074700000|2025-03-27 11:25:00|10397.4|10392.4|10400.4|10395.4|10401.6|10396.6|10397.1|10392.1|16
1743075000000|2025-03-27 11:30:00|10400.2|10395.2|10399.1|10394.1|10400.9|10395.9|10398.2|10393.2|29
1743075300000|2025-03-27 11:35:00|10398.9|10393.9|10400.4|10395.4|10401.6|10396.6|10398.7|10393.7|21
1743075600000|2025-03-27 11:40:00|10400.2|10395.2|10403.7|10398.7|10404.1|10399.1|10400.2|10395.2|35
1743075900000|2025-03-27 11:45:00|10403.5|10398.5|10401.1|10396.1|10404.2|10399.2|10400.2|10395.2|25
1743076200000|2025-03-27 11:50:00|10401.4|10396.4|10401.5|10396.5|10401.7|10396.7|10398.7|10393.7|44
1743076500000|2025-03-27 11:55:00|10401.7|10396.7|10400.2|10395.2|10401.7|10396.7|10398.7|10393.7|25
1743076800000|2025-03-27 12:00:00|10400|10395|10400.9|10395.9|10401.2|10396.2|10399.2|10394.2|99
1743077100000|2025-03-27 12:05:00|10400.7|10395.7|10397.7|10392.7|10403.2|10398.2|10397.7|10392.7|30
1743077400000|2025-03-27 12:10:00|10397.9|10392.9|10393.9|10388.9|10398.2|10393.2|10393.7|10388.7|26
1743077700000|2025-03-27 12:15:00|10394.2|10389.2|10395.4|10390.4|10395.9|10390.9|10393.9|10388.9|34
1743078000000|2025-03-27 12:20:00|10395.2|10390.2|10397.5|10392.5|10398.9|10393.9|10395.2|10390.2|21
1743078300000|2025-03-27 12:25:00|10397.8|10392.8|10397.2|10388.2|10397.8|10392.8|10392.1|10387.1|35
1743078600000|2025-03-27 12:30:00|10397.5|10388.5|10393.5|10388.5|10397.8|10391.6|10390.3|10385.3|227
1743078900000|2025-03-27 12:35:00|10393.3|10388.3|10388.7|10383.7|10393.3|10388.3|10388.7|10383.7|63
1743079200000|2025-03-27 12:40:00|10388.6|10383.6|10389.3|10384.3|10390.7|10385.7|10388.4|10383.4|59
1743079500000|2025-03-27 12:45:00|10389.4|10384.4|10391.2|10386.2|10391.9|10386.9|10388.2|10383.2|60
1743079800000|2025-03-27 12:50:00|10390.7|10385.7|10396|10391|10396.2|10391.2|10390.7|10385.7|61
1743080100000|2025-03-27 12:55:00|10396.2|10391.2|10396.7|10391.7|10399.7|10394.7|10395.7|10390.7|69
1743080400000|2025-03-27 13:00:00|10396.5|10391.5|10397.5|10392.5|10398.7|10393.7|10394.5|10389.5|73
1743080700000|2025-03-27 13:05:00|10397.7|10392.7|10398|10393|10398.2|10393.2|10391.7|10386.7|96
1743081000000|2025-03-27 13:10:00|10397.7|10392.7|10401.7|10396.7|10402.6|10397.6|10396.2|10391.2|87
1743081300000|2025-03-27 13:15:00|10401.5|10396.5|10402.2|10397.2|10403.4|10398.4|10400.5|10395.5|78
1743081600000|2025-03-27 13:20:00|10402.7|10397.7|10404|10399|10406.7|10401.7|10402.2|10397.2|69
1743081900000|2025-03-27 13:25:00|10403.7|10398.7|10404.2|10399.2|10405.5|10400.5|10403.2|10398.2|52
1743082200000|2025-03-27 13:30:00|10404.4|10399.4|10403.6|10398.6|10405.7|10400.7|10402.1|10397.1|187
1743082500000|2025-03-27 13:35:00|10403.9|10398.9|10397.4|10392.4|10404.1|10399.1|10396.7|10391.7|141
1743082800000|2025-03-27 13:40:00|10397.2|10392.2|10392.2|10387.2|10398.1|10393.1|10391.7|10386.7|127
1743083100000|2025-03-27 13:45:00|10392.1|10387.1|10398.6|10393.6|10398.9|10393.9|10391.2|10386.2|107
1743083400000|2025-03-27 13:50:00|10398.7|10393.7|10404.2|10399.2|10405.1|10400.1|10397.7|10392.7|350
1743083700000|2025-03-27 13:55:00|10403.9|10398.9|10405.9|10400.9|10407.1|10402.1|10403.2|10398.2|319
1743084000000|2025-03-27 14:00:00|10405.6|10400.6|10402.3|10397.3|10406.6|10401.6|10399.9|10394.9|244
1743084300000|2025-03-27 14:05:00|10402.5|10397.5|10404.1|10399.1|10404.1|10399.1|10400.6|10395.6|77
1743084600000|2025-03-27 14:10:00|10404.4|10399.4|10405.6|10400.6|10406.6|10401.6|10403.1|10398.1|50
1743084900000|2025-03-27 14:15:00|10405.1|10400.1|10406.1|10401.1|10408.1|10403.1|10404.1|10399.1|66
1743085200000|2025-03-27 14:20:00|10406.8|10401.8|10407.6|10402.6|10409.1|10404.1|10405.1|10400.1|61
1743085500000|2025-03-27 14:25:00|10407.4|10402.4|10406.1|10401.1|10408.1|10403.1|10405.6|10400.6|46
1743085800000|2025-03-27 14:30:00|10406.6|10401.6|10408|10403|10409.6|10404.6|10406.6|10401.6|57
1743086100000|2025-03-27 14:35:00|10408.1|10403.1|10403.1|10398.1|10409|10404|10403.1|10398.1|106
1743086400000|2025-03-27 14:40:00|10403.5|10398.5|10404.6|10399.6|10405.1|10400.1|10401.9|10396.9|53
1743086700000|2025-03-27 14:45:00|10405|10400|10400.1|10395.1|10406.6|10401.6|10399.9|10394.9|53
1743087000000|2025-03-27 14:50:00|10399.9|10394.9|10399.8|10394.8|10400.6|10395.6|10395.6|10390.6|65
1743087300000|2025-03-27 14:55:00|10400.1|10395.1|10399.9|10394.9|10402.1|10397.1|10398.4|10393.4|53
1743087600000|2025-03-27 15:00:00|10399.6|10394.6|10401.1|10396.1|10402.1|10397.1|10397.6|10392.6|47
1743087900000|2025-03-27 15:05:00|10400.9|10395.9|10398.4|10393.4|10402.1|10397.1|10396.1|10391.1|62
1743088200000|2025-03-27 15:10:00|10398.6|10393.6|10395.6|10390.6|10399.6|10394.6|10394.1|10389.1|70
1743088500000|2025-03-27 15:15:00|10395.8|10390.8|10392.3|10387.3|10395.8|10390.8|10390.9|10385.9|65
1743088800000|2025-03-27 15:20:00|10392.6|10387.6|10392.1|10387.1|10395.1|10390.1|10391.6|10386.6|45
1743089100000|2025-03-27 15:25:00|10391.9|10386.9|10391|10386|10392.6|10387.6|10390.5|10385.5|70
1743089400000|2025-03-27 15:30:00|10391.1|10386.1|10382.1|10377.1|10391.5|10386.5|10378.9|10373.9|277
1743089700000|2025-03-27 15:35:00|10382.3|10377.3|10377.6|10372.6|10382.6|10377.6|10377.6|10372.6|107
1743090000000|2025-03-27 15:40:00|10377.4|10372.4|10375|10370|10378.5|10373.5|10371.6|10366.6|160
1743090300000|2025-03-27 15:45:00|10375.1|10370.1|10373.1|10368.1|10377.1|10372.1|10372.6|10367.6|153
1743090600000|2025-03-27 15:50:00|10373.3|10368.3|10384.4|10379.4|10384.4|10379.4|10372.6|10367.6|218
1743090900000|2025-03-27 15:55:00|10384.6|10379.6|10390.1|10385.1|10392.6|10387.6|10384.1|10379.1|528
1743091200000|2025-03-27 16:00:00|10389.9|10384.9|10389.6|10384.6|10393.4|10388.4|10389.1|10384.1|629
1743091500000|2025-03-27 16:05:00|10389.2|10384.2|10391.9|10386.9|10394.6|10389.6|10389.2|10384.2|349
1743091800000|2025-03-27 16:10:00|10391.7|10386.7|10392.6|10387.6|10393.1|10388.1|10389.9|10384.9|89
1743092100000|2025-03-27 16:15:00|10392.7|10387.7|10389.7|10384.7|10392.7|10387.7|10388.7|10383.7|53
1743092400000|2025-03-27 16:20:00|10389.6|10384.6|10393.4|10388.4|10393.6|10388.6|10389.1|10384.1|65
1743092700000|2025-03-27 16:25:00|10393.6|10388.6|10391.4|10386.4|10394.3|10389.3|10391.1|10386.1|38
1743093000000|2025-03-27 16:30:00|10391.6|10386.6|10395.1|10390.1|10395.6|10390.6|10390.1|10385.1|72
1743093300000|2025-03-27 16:35:00|10394.9|10389.9|10392.7|10387.7|10395.9|10390.9|10392.2|10387.2|35
1743093600000|2025-03-27 16:40:00|10392.6|10387.6|10395.1|10390.1|10396.6|10391.6|10392.6|10387.6|33
1743093900000|2025-03-27 16:45:00|10395.3|10390.3|10394.6|10389.6|10395.3|10390.3|10392.6|10387.6|49
1743094200000|2025-03-27 16:50:00|10394.7|10389.7|10394.1|10389.1|10396.6|10391.6|10392.2|10387.2|52
1743094500000|2025-03-27 16:55:00|10393.9|10388.9|10391.7|10386.7|10394.1|10389.1|10391.6|10386.6|90
1743094800000|2025-03-27 17:00:00|10391.6|10386.6|10390.6|10385.6|10393.1|10388.1|10390.6|10385.6|39
1743095100000|2025-03-27 17:05:00|10390.4|10385.4|10388.6|10383.6|10391.1|10386.1|10387.1|10382.1|51
1743095400000|2025-03-27 17:10:00|10388.8|10383.8|10387.1|10382.1|10389.1|10384.1|10385.4|10380.4|54
1743095700000|2025-03-27 17:15:00|10387.3|10382.3|10384.1|10379.1|10388.1|10383.1|10383.9|10378.9|128
1743096000000|2025-03-27 17:20:00|10383.9|10378.9|10388.9|10383.9|10389.1|10384.1|10383.9|10378.9|30
1743096300000|2025-03-27 17:25:00|10389.1|10384.1|10391.1|10386.1|10391.9|10386.9|10389.1|10384.1|26
1743096600000|2025-03-27 17:30:00|10391.6|10386.6|10391.6|10386.6|10393.1|10388.1|10390.6|10385.6|45
1743096900000|2025-03-27 17:35:00|10392.1|10387.1|10394.1|10389.1|10394.1|10389.1|10391.2|10386.2|58
1743097200000|2025-03-27 17:40:00|10394.3|10389.3|10395.4|10390.4|10396.1|10391.1|10393.9|10388.9|33
1743097500000|2025-03-27 17:45:00|10395.6|10390.6|10395.6|10390.6|10396.1|10391.1|10393.7|10388.7|20
1743097800000|2025-03-27 17:50:00|10395.4|10390.4|10395.6|10390.6|10395.9|10390.9|10393.7|10388.7|18
1743098100000|2025-03-27 17:55:00|10395.4|10390.4|10397.1|10392.1|10397.6|10392.6|10394.6|10389.6|30
1743098400000|2025-03-27 18:00:00|10397.4|10392.4|10395.9|10390.9|10398.1|10393.1|10395.9|10390.9|13
1743098700000|2025-03-27 18:05:00|10395.7|10390.7|10395.1|10390.1|10396.9|10391.9|10394.6|10389.6|39
1743099000000|2025-03-27 18:10:00|10394.9|10389.9|10391.9|10386.9|10395.1|10390.1|10391.6|10386.6|32
1743099300000|2025-03-27 18:15:00|10391.6|10386.6|10392.6|10387.6|10393.6|10388.6|10391.4|10386.4|12
1743099600000|2025-03-27 18:20:00|10392.9|10387.9|10394.4|10389.4|10395.6|10390.6|10392.4|10387.4|53
1743099900000|2025-03-27 18:25:00|10394.2|10389.2|10392.6|10387.6|10394.6|10389.6|10391.9|10386.9|20
1743100200000|2025-03-27 18:30:00|10392.4|10387.4|10393.1|10388.1|10393.1|10388.1|10390.4|10385.4|22
1743100500000|2025-03-27 18:35:00|10392.9|10387.9|10393.9|10388.9|10394.1|10389.1|10392.1|10387.1|22
1743100800000|2025-03-27 18:40:00|10394.1|10389.1|10393.4|10388.4|10395.3|10390.3|10392.6|10387.6|13
1743101100000|2025-03-27 18:45:00|10393.6|10388.6|10393.6|10388.6|10394.1|10389.1|10392.2|10387.2|20
1743101400000|2025-03-27 18:50:00|10393.8|10388.8|10395.1|10390.1|10395.6|10390.6|10393.8|10388.8|30
1743101700000|2025-03-27 18:55:00|10395.2|10390.2|10397.1|10392.1|10397.6|10392.6|10393.6|10388.6|70
1743102000000|2025-03-27 19:00:00|10396.9|10391.9|10398.2|10393.2|10398.8|10393.8|10396.6|10391.6|43
1743102300000|2025-03-27 19:05:00|10398.1|10393.1|10394.1|10389.1|10398.6|10393.6|10393.9|10388.9|27
1743102600000|2025-03-27 19:10:00|10394.4|10389.4|10393.1|10388.1|10394.4|10389.4|10392.1|10387.1|22
1743102900000|2025-03-27 19:15:00|10393.3|10388.3|10393.6|10388.6|10394.1|10389.1|10392.6|10387.6|9
1743103200000|2025-03-27 19:20:00|10393.4|10388.4|10392.4|10387.4|10393.6|10388.6|10392.1|10387.1|36
1743103500000|2025-03-27 19:25:00|10392.1|10387.1|10391.4|10386.4|10392.6|10387.6|10391.1|10386.1|13
1743103800000|2025-03-27 19:30:00|10391.6|10386.6|10391.1|10386.1|10392.1|10387.1|10390.6|10385.6|42
1743104100000|2025-03-27 19:35:00|10391.4|10386.4|10390.6|10385.6|10391.4|10386.4|10390.4|10385.4|43
1743104400000|2025-03-27 19:40:00|10390.8|10385.8|10390.6|10385.6|10391.1|10386.1|10390.1|10385.1|55
1743104700000|2025-03-27 19:45:00|10390.8|10385.8|10392|10387|10392|10387|10390|10385|77
1743105000000|2025-03-27 19:50:00|10392.3|10387.3|10392.4|10387.4|10393|10388|10391.6|10386.6|36
1743105300000|2025-03-27 19:55:00|10392.1|10387.1|10393.8|10388.8|10394.5|10389.5|10391.9|10386.9|114
1743105600000|2025-03-27 20:00:00|10393.5|10388.5|10392.5|10387.5|10394.3|10389.3|10392.5|10387.5|27
1743105900000|2025-03-27 20:05:00|10392.3|10387.3|10392.3|10387.3|10392.8|10387.8|10392.3|10387.3|0
1743106200000|2025-03-27 20:10:00|10392.1|10387.1|10391.8|10386.8|10392.3|10387.3|10390.8|10385.8|20
1743106500000|2025-03-27 20:15:00|10392|10387|10391.3|10386.3|10392|10387|10391.1|10386.1|1
1743106800000|2025-03-27 20:20:00|10391.1|10386.1|10392.3|10387.3|10392.5|10387.5|10390.8|10385.8|4
1743107100000|2025-03-27 20:25:00|10392.1|10387.1|10392.3|10387.3|10392.3|10387.3|10391.8|10386.8|0
1743107400000|2025-03-27 20:30:00|10392.1|10387.1|10392.2|10387.2|10392.8|10387.8|10391.8|10386.8|10
1743107700000|2025-03-27 20:35:00|10392.3|10387.3|10390.8|10385.8|10392.3|10387.3|10390.8|10385.8|1
1743108000000|2025-03-27 20:40:00|10391|10386|10390.8|10385.8|10391.3|10386.3|10390.8|10385.8|0
1743108300000|2025-03-27 20:45:00|10390.6|10385.6|10390.3|10385.3|10390.8|10385.8|10389.8|10384.8|7
1743108600000|2025-03-27 20:50:00|10390.1|10385.1|10389.3|10384.3|10390.6|10385.6|10389.3|10384.3|1
1743108900000|2025-03-27 20:55:00|10389.1|10384.1|10389.7|10380.7|10392|10385.1|10388.6|10380.7|110
1743120000000|2025-03-28 00:00:00|10388.8|10383.8|10391.7|10386.7|10392.3|10387.3|10388.8|10383.8|23
1743120300000|2025-03-28 00:05:00|10391.9|10386.9|10392.9|10387.9|10393.9|10388.9|10391.2|10386.2|19
1743120600000|2025-03-28 00:10:00|10393.2|10388.2|10394.9|10389.9|10395.4|10390.4|10392.9|10387.9|19
1743120900000|2025-03-28 00:15:00|10395.2|10390.2|10396.7|10391.7|10397.4|10392.4|10394.9|10389.9|9
1743121200000|2025-03-28 00:20:00|10396.9|10391.9|10394.9|10389.9|10397.5|10392.5|10394.7|10389.7|26
1743121500000|2025-03-28 00:25:00|10394.7|10389.7|10395.7|10390.7|10395.7|10390.7|10393.7|10388.7|4
1743121800000|2025-03-28 00:30:00|10395.9|10390.9|10397.4|10392.4|10397.7|10392.7|10395.2|10390.2|17
1743122100000|2025-03-28 00:35:00|10397.7|10392.7|10398.7|10393.7|10399.7|10394.7|10397.7|10392.7|6
1743122400000|2025-03-28 00:40:00|10398.5|10393.5|10399.5|10394.5|10400.4|10395.4|10398.5|10393.5|13
1743122700000|2025-03-28 00:45:00|10399.7|10394.7|10398.7|10393.7|10400|10395|10398.4|10393.4|14
1743123000000|2025-03-28 00:50:00|10398.5|10393.5|10395.4|10390.4|10398.7|10393.7|10395.4|10390.4|37
1743123300000|2025-03-28 00:55:00|10395.5|10390.5|10393.5|10388.5|10396.5|10391.5|10393.5|10388.5|23
1743123600000|2025-03-28 01:00:00|10393.7|10388.7|10392.2|10387.2|10393.9|10388.9|10392|10387|50
1743123900000|2025-03-28 01:05:00|10392.4|10387.4|10392.9|10387.9|10394.2|10389.2|10392.2|10387.2|21
1743124200000|2025-03-28 01:10:00|10392.7|10387.7|10391.9|10386.9|10393.9|10388.9|10391.7|10386.7|6
1743124500000|2025-03-28 01:15:00|10392|10387|10391.7|10386.7|10392.2|10387.2|10390.5|10385.5|21
1743124800000|2025-03-28 01:20:00|10391.5|10386.5|10394.2|10389.2|10394.4|10389.4|10391.2|10386.2|6
1743125100000|2025-03-28 01:25:00|10394.4|10389.4|10394|10389|10394.7|10389.7|10393.2|10388.2|6
1743125400000|2025-03-28 01:30:00|10393.9|10388.9|10392.3|10387.3|10394.4|10389.4|10391.8|10386.8|15
1743125700000|2025-03-28 01:35:00|10392.5|10387.5|10391.7|10386.7|10392.8|10387.8|10389.4|10384.4|17
1743126000000|2025-03-28 01:40:00|10391.4|10386.4|10391.9|10386.9|10392.9|10387.9|10391.4|10386.4|6
1743126300000|2025-03-28 01:45:00|10392.1|10387.1|10391.9|10386.9|10393.1|10388.1|10391.7|10386.7|10
1743126600000|2025-03-28 01:50:00|10392.2|10387.2|10393.2|10388.2|10393.7|10388.7|10391.9|10386.9|3
1743126900000|2025-03-28 01:55:00|10393.4|10388.4|10393|10388|10394.4|10389.4|10392.4|10387.4|28
1743127200000|2025-03-28 02:00:00|10393.4|10388.4|10392.2|10387.2|10393.7|10388.7|10390.9|10385.9|9
1743127500000|2025-03-28 02:05:00|10392.4|10387.4|10392.4|10387.4|10392.9|10387.9|10392.2|10387.2|7
1743127800000|2025-03-28 02:10:00|10392.7|10387.7|10393.2|10388.2|10393.4|10388.4|10392|10387|4
1743128100000|2025-03-28 02:15:00|10393|10388|10392.4|10387.4|10393.7|10388.7|10392.4|10387.4|4
1743128400000|2025-03-28 02:20:00|10392.2|10387.2|10390.9|10385.9|10392.9|10387.9|10390.4|10385.4|9
1743128700000|2025-03-28 02:25:00|10391.1|10386.1|10393.4|10388.4|10393.4|10388.4|10390.9|10385.9|7
1743129000000|2025-03-28 02:30:00|10393.6|10388.6|10393.4|10388.4|10394.4|10389.4|10393.1|10388.1|2
1743129300000|2025-03-28 02:35:00|10393.6|10388.6|10394.4|10389.4|10394.9|10389.9|10393.4|10388.4|6
1743129600000|2025-03-28 02:40:00|10394.6|10389.6|10395.4|10390.4|10396.4|10391.4|10394.4|10389.4|15
1743129900000|2025-03-28 02:45:00|10395.2|10390.2|10395.4|10390.4|10395.6|10390.6|10394.1|10389.1|6
1743130200000|2025-03-28 02:50:00|10395.1|10390.1|10393.4|10388.4|10395.8|10390.8|10393.4|10388.4|28
1743130500000|2025-03-28 02:55:00|10393.7|10388.7|10392.7|10387.7|10394.4|10389.4|10392.6|10387.6|125
1743130800000|2025-03-28 03:00:00|10392.5|10387.5|10391.1|10386.1|10392.7|10387.7|10389.9|10384.9|18
1743131100000|2025-03-28 03:05:00|10390.9|10385.9|10391.7|10386.7|10391.9|10386.9|10390.4|10385.4|16
1743131400000|2025-03-28 03:10:00|10391.9|10386.9|10390.7|10385.7|10391.9|10386.9|10390.2|10385.2|23
1743131700000|2025-03-28 03:15:00|10390.4|10385.4|10392.9|10387.9|10393.7|10388.7|10390.4|10385.4|27
1743132000000|2025-03-28 03:20:00|10393.1|10388.1|10392.7|10387.7|10393.4|10388.4|10391.6|10386.6|12
1743132300000|2025-03-28 03:25:00|10392.6|10387.6|10394.1|10389.1|10394.1|10389.1|10392.2|10387.2|8
1743132600000|2025-03-28 03:30:00|10393.9|10388.9|10393.8|10388.8|10394.3|10389.3|10393.4|10388.4|3
1743132900000|2025-03-28 03:35:00|10393.9|10388.9|10393.6|10388.6|10394.1|10389.1|10393.4|10388.4|2
1743133200000|2025-03-28 03:40:00|10393.4|10388.4|10393.9|10388.9|10394.6|10389.6|10393.4|10388.4|5
1743133500000|2025-03-28 03:45:00|10394.1|10389.1|10394.1|10389.1|10394.9|10389.9|10393.6|10388.6|6
1743133800000|2025-03-28 03:50:00|10393.9|10388.9|10395.3|10390.3|10395.3|10390.3|10393.8|10388.8|19
1743134100000|2025-03-28 03:55:00|10395.1|10390.1|10394.8|10389.8|10395.9|10390.9|10394.4|10389.4|5
1743134400000|2025-03-28 04:00:00|10394.9|10389.9|10395.1|10390.1|10395.6|10390.6|10393.7|10388.7|17
1743134700000|2025-03-28 04:05:00|10394.9|10389.9|10396.9|10391.9|10397.4|10392.4|10394.7|10389.7|11
1743135000000|2025-03-28 04:10:00|10396.7|10391.7|10397.7|10392.7|10397.9|10392.9|10396.7|10391.7|7
1743135300000|2025-03-28 04:15:00|10397.4|10392.4|10397.4|10392.4|10397.7|10392.7|10396.2|10391.2|10
1743135600000|2025-03-28 04:20:00|10397.2|10392.2|10398.6|10393.6|10400.1|10395.1|10397.2|10392.2|36
1743135900000|2025-03-28 04:25:00|10398.9|10393.9|10398.6|10393.6|10399.1|10394.1|10396.9|10391.9|8
1743136200000|2025-03-28 04:30:00|10398.8|10393.8|10399.4|10394.4|10399.9|10394.9|10398.1|10393.1|13
1743136500000|2025-03-28 04:35:00|10399.6|10394.6|10397.4|10392.4|10399.6|10394.6|10397.4|10392.4|14
1743136800000|2025-03-28 04:40:00|10397.1|10392.1|10396.9|10391.9|10397.4|10392.4|10395.9|10390.9|10
1743137100000|2025-03-28 04:45:00|10397.1|10392.1|10397.1|10392.1|10397.4|10392.4|10396.4|10391.4|7
1743137400000|2025-03-28 04:50:00|10397.4|10392.4|10397.9|10392.9|10398.9|10393.9|10397.4|10392.4|5
1743137700000|2025-03-28 04:55:00|10397.6|10392.6|10397.6|10392.6|10398.1|10393.1|10397.4|10392.4|3
1743138000000|2025-03-28 05:00:00|10397.4|10392.4|10396.4|10391.4|10398.1|10393.1|10396.1|10391.1|2
1743138300000|2025-03-28 05:05:00|10396.2|10391.2|10396.4|10391.4|10397.1|10392.1|10396.1|10391.1|2
1743138600000|2025-03-28 05:10:00|10396.1|10391.1|10397.9|10392.9|10398.1|10393.1|10396.1|10391.1|2
1743138900000|2025-03-28 05:15:00|10398.1|10393.1|10397.1|10392.1|10398.1|10393.1|10397.1|10392.1|1
1743139200000|2025-03-28 05:20:00|10397.3|10392.3|10398.8|10393.8|10399.6|10394.6|10397.3|10392.3|3
1743139500000|2025-03-28 05:25:00|10398.9|10393.9|10397.4|10392.4|10399.1|10394.1|10397.3|10392.3|7
1743139800000|2025-03-28 05:30:00|10397.6|10392.6|10396.4|10391.4|10398.4|10393.4|10396.3|10391.3|17
1743140100000|2025-03-28 05:35:00|10396.2|10391.2|10395.9|10390.9|10396.4|10391.4|10395.6|10390.6|8
1743140400000|2025-03-28 05:40:00|10396.1|10391.1|10397.1|10392.1|10397.8|10392.8|10395.9|10390.9|10
1743140700000|2025-03-28 05:45:00|10397.3|10392.3|10397.9|10392.9|10398.6|10393.6|10396.9|10391.9|12
1743141000000|2025-03-28 05:50:00|10397.7|10392.7|10396.4|10391.4|10397.8|10392.8|10396.1|10391.1|2
1743141300000|2025-03-28 05:55:00|10396.3|10391.3|10394.8|10389.8|10396.3|10391.3|10392.9|10387.9|17
1743141600000|2025-03-28 06:00:00|10394.9|10389.9|10394.6|10389.6|10396.3|10391.3|10393.4|10388.4|29
1743141900000|2025-03-28 06:05:00|10394.8|10389.8|10395.4|10390.4|10395.6|10390.6|10394.4|10389.4|2
1743142200000|2025-03-28 06:10:00|10395.6|10390.6|10397.3|10392.3|10397.3|10392.3|10395.4|10390.4|6
1743142500000|2025-03-28 06:15:00|10397.4|10392.4|10398.6|10393.6|10398.6|10393.6|10396.9|10391.9|8
1743142800000|2025-03-28 06:20:00|10398.4|10393.4|10396.9|10391.9|10398.4|10393.4|10396.6|10391.6|1
1743143100000|2025-03-28 06:25:00|10396.6|10391.6|10397.4|10392.4|10397.8|10392.8|10395.4|10390.4|16
1743143400000|2025-03-28 06:30:00|10397.3|10392.3|10397.3|10392.3|10398.3|10393.3|10396.4|10391.4|33
1743143700000|2025-03-28 06:35:00|10397.4|10392.4|10398.8|10393.8|10399.1|10394.1|10397.1|10392.1|13
1743144000000|2025-03-28 06:40:00|10398.9|10393.9|10396.1|10391.1|10399.8|10394.8|10395.6|10390.6|34
1743144300000|2025-03-28 06:45:00|10395.9|10390.9|10395.6|10390.6|10396.1|10391.1|10394.1|10389.1|4
1743144600000|2025-03-28 06:50:00|10395.8|10390.8|10397.4|10392.4|10397.6|10392.6|10394.9|10389.9|6
1743144900000|2025-03-28 06:55:00|10397.3|10392.3|10397.6|10392.6|10398.8|10393.8|10397.1|10392.1|16
1743145200000|2025-03-28 07:00:00|10395.6|10390.6|10397.6|10392.6|10398.6|10393.6|10394.1|10389.1|46
1743145500000|2025-03-28 07:05:00|10397.8|10392.8|10394.6|10389.6|10398.8|10393.8|10394.1|10389.1|16
1743145800000|2025-03-28 07:10:00|10394.8|10389.8|10392.9|10387.9|10397|10392|10392.4|10387.4|27
1743146100000|2025-03-28 07:15:00|10393|10388|10390.1|10385.1|10394.8|10389.8|10389.9|10384.9|15
1743146400000|2025-03-28 07:20:00|10390.3|10385.3|10388.6|10383.6|10391.6|10386.6|10387.6|10382.6|25
1743146700000|2025-03-28 07:25:00|10388.4|10383.4|10386.1|10381.1|10388.8|10383.8|10385.8|10380.8|13
1743147000000|2025-03-28 07:30:00|10385.8|10380.8|10386.8|10381.8|10387.3|10382.3|10384.8|10379.8|42
1743147300000|2025-03-28 07:35:00|10386.9|10381.9|10389.6|10384.6|10390.1|10385.1|10385.3|10380.3|19
1743147600000|2025-03-28 07:40:00|10389.8|10384.8|10390.8|10385.8|10391.1|10386.1|10388.6|10383.6|18
1743147900000|2025-03-28 07:45:00|10391.4|10386.4|10391.6|10386.6|10393.6|10388.6|10390.8|10385.8|70
1743148200000|2025-03-28 07:50:00|10391.8|10386.8|10393.3|10388.3|10394.8|10389.8|10391.8|10386.8|38
1743148500000|2025-03-28 07:55:00|10393.1|10388.1|10393.6|10388.6|10397.6|10392.6|10392.8|10387.8|43
1743148800000|2025-03-28 08:00:00|10393.8|10388.8|10388.3|10383.3|10394.8|10389.8|10386.6|10381.6|70
1743149100000|2025-03-28 08:05:00|10388.6|10383.6|10391.1|10386.1|10391.3|10386.3|10387.4|10382.4|54
1743149400000|2025-03-28 08:10:00|10390.9|10385.9|10394.1|10389.1|10395.3|10390.3|10390.9|10385.9|38
1743149700000|2025-03-28 08:15:00|10394.3|10389.3|10393.6|10388.6|10395.3|10390.3|10391.9|10386.9|48
1743150000000|2025-03-28 08:20:00|10393.8|10388.8|10397.1|10392.1|10398.6|10393.6|10393.8|10388.8|89
1743150300000|2025-03-28 08:25:00|10397.3|10392.3|10398.3|10393.3|10398.3|10393.3|10394.8|10389.8|48
1743150600000|2025-03-28 08:30:00|10398.1|10393.1|10399.9|10394.9|10401.4|10396.4|10397.6|10392.6|69
1743150900000|2025-03-28 08:35:00|10399.6|10394.6|10399.3|10394.3|10400.3|10395.3|10396.8|10391.8|61
1743151200000|2025-03-28 08:40:00|10399.6|10394.6|10400.1|10395.1|10401.6|10396.6|10397.9|10392.9|56
1743151500000|2025-03-28 08:45:00|10400.3|10395.3|10399.3|10394.3|10401.9|10396.9|10398.8|10393.8|37
1743151800000|2025-03-28 08:50:00|10399.1|10394.1|10399.1|10394.1|10400.3|10395.3|10398.8|10393.8|34
1743152100000|2025-03-28 08:55:00|10399.3|10394.3|10400.6|10395.6|10401.1|10396.1|10398.6|10393.6|47
1743152400000|2025-03-28 09:00:00|10400.4|10395.4|10401.6|10396.6|10402.9|10397.9|10399.1|10394.1|85
1743152700000|2025-03-28 09:05:00|10401.8|10396.8|10400.8|10395.8|10402.6|10397.6|10399.4|10394.4|43
1743153000000|2025-03-28 09:10:00|10401.1|10396.1|10402.1|10397.1|10402.8|10397.8|10399.9|10394.9|66
1743153300000|2025-03-28 09:15:00|10402.3|10397.3|10401.4|10396.4|10403.4|10398.4|10400.1|10395.1|61
1743153600000|2025-03-28 09:20:00|10401.3|10396.3|10405.7|10400.7|10406.7|10401.7|10401.3|10396.3|84
1743153900000|2025-03-28 09:25:00|10405.5|10400.5|10405.8|10400.8|10407.8|10402.8|10404.6|10399.6|49
1743154200000|2025-03-28 09:30:00|10406.1|10401.1|10405.1|10400.1|10406.8|10401.8|10404.8|10399.8|43
1743154500000|2025-03-28 09:35:00|10405.3|10400.3|10403.8|10398.8|10405.8|10400.8|10401.9|10396.9|101
1743154800000|2025-03-28 09:40:00|10404.1|10399.1|10401.3|10396.3|10404.3|10399.3|10400.8|10395.8|39
1743155100000|2025-03-28 09:45:00|10401.6|10396.6|10401.1|10396.1|10402.3|10397.3|10400.3|10395.3|52
1743155400000|2025-03-28 09:50:00|10400.8|10395.8|10403.8|10398.8|10404.3|10399.3|10400.8|10395.8|31
1743155700000|2025-03-28 09:55:00|10404.3|10399.3|10404.3|10399.3|10404.8|10399.8|10402.8|10397.8|25
1743156000000|2025-03-28 10:00:00|10404.1|10399.1|10406.3|10401.3|10406.3|10401.3|10403.1|10398.1|58
1743156300000|2025-03-28 10:05:00|10406.8|10401.8|10406.8|10401.8|10409.3|10404.3|10406.3|10401.3|25
1743156600000|2025-03-28 10:10:00|10407.1|10402.1|10405.6|10400.6|10408.1|10403.1|10405.3|10400.3|23
1743156900000|2025-03-28 10:15:00|10405.3|10400.3|10404.6|10399.6|10406.3|10401.3|10404.3|10399.3|35
1743157200000|2025-03-28 10:20:00|10404.3|10399.3|10404.4|10399.4|10407.1|10402.1|10404.3|10399.3|17
1743157500000|2025-03-28 10:25:00|10404.3|10399.3|10404|10399|10406.3|10401.3|10404|10399|21
1743157800000|2025-03-28 10:30:00|10403.8|10398.8|10406.5|10401.5|10407.3|10402.3|10402.8|10397.8|37
1743158100000|2025-03-28 10:35:00|10406.3|10401.3|10405.6|10400.6|10406.8|10401.8|10404.5|10399.5|17
1743158400000|2025-03-28 10:40:00|10405.5|10400.5|10403.3|10398.3|10405.8|10400.8|10402.6|10397.6|22
1743158700000|2025-03-28 10:45:00|10403|10398|10405.8|10400.8|10405.8|10400.8|10403|10398|56
1743159000000|2025-03-28 10:50:00|10405.3|10400.3|10406.1|10401.1|10406.8|10401.8|10403.3|10398.3|42
1743159300000|2025-03-28 10:55:00|10406|10401|10410.3|10405.3|10410.3|10405.3|10405.8|10400.8|36
1743159600000|2025-03-28 11:00:00|10410|10405|10411.8|10406.8|10413.3|10408.3|10409.3|10404.3|62
1743159900000|2025-03-28 11:05:00|10411.6|10406.6|10408.3|10403.3|10411.8|10406.8|10407.8|10402.8|35
1743160200000|2025-03-28 11:10:00|10408.5|10403.5|10411|10406|10411.5|10406.5|10408.3|10403.3|78
1743160500000|2025-03-28 11:15:00|10411.3|10406.3|10412.3|10407.3|10412.3|10407.3|10410.8|10405.8|21
1743160800000|2025-03-28 11:20:00|10412|10407|10411.7|10406.7|10412.3|10407.3|10410.3|10405.3|20
1743161100000|2025-03-28 11:25:00|10411.5|10406.5|10410.8|10405.8|10412.3|10407.3|10410.3|10405.3|33
1743161400000|2025-03-28 11:30:00|10410.5|10405.5|10412.1|10407.1|10413.3|10408.3|10410.3|10405.3|35
1743161700000|2025-03-28 11:35:00|10412|10407|10412.3|10407.3|10413.3|10408.3|10410.3|10405.3|28
1743162000000|2025-03-28 11:40:00|10412.6|10407.6|10410.8|10405.8|10412.8|10407.8|10409.8|10404.8|23
1743162300000|2025-03-28 11:45:00|10411|10406|10408.8|10403.8|10411|10406|10408.5|10403.5|43
1743162600000|2025-03-28 11:50:00|10409|10404|10409.3|10404.3|10411.7|10406.7|10408.6|10403.6|26
1743162900000|2025-03-28 11:55:00|10409.1|10404.1|10409.5|10404.5|10409.7|10404.7|10407.3|10402.3|24
1743163200000|2025-03-28 12:00:00|10409.7|10404.7|10412.3|10407.3|10412.5|10407.5|10408.6|10403.6|47
1743163500000|2025-03-28 12:05:00|10412.5|10407.5|10412.2|10407.2|10413.3|10408.3|10411.8|10406.8|44
1743163800000|2025-03-28 12:10:00|10412.3|10407.3|10409.8|10404.8|10412.7|10407.7|10408.3|10403.3|50
1743164100000|2025-03-28 12:15:00|10409.7|10404.7|10409.2|10404.2|10410|10405|10408.3|10403.3|26
1743164400000|2025-03-28 12:20:00|10409|10404|10409.3|10404.3|10411.7|10406.7|10409|10404|35
1743164700000|2025-03-28 12:25:00|10409.6|10404.6|10408.3|10403.3|10409.9|10404.9|10407.8|10402.8|57
1743165000000|2025-03-28 12:30:00|10408.1|10403.1|10404|10399|10412.3|10407.3|10403|10394.7|184
1743165300000|2025-03-28 12:35:00|10403.8|10398.8|10401.5|10396.5|10404|10399|10400|10395|163
1743165600000|2025-03-28 12:40:00|10401.3|10396.3|10400.8|10395.8|10405|10400|10400.5|10395.5|76
1743165900000|2025-03-28 12:45:00|10400.5|10395.5|10399.8|10394.8|10401.8|10396.8|10399.5|10394.5|108
1743166200000|2025-03-28 12:50:00|10399.5|10394.5|10395.3|10390.3|10399.8|10394.8|10392.8|10387.8|85
1743166500000|2025-03-28 12:55:00|10395|10390|10395|10390|10399.3|10394.3|10393.1|10388.1|216
1743166800000|2025-03-28 13:00:00|10395.3|10390.3|10395.3|10390.3|10397.8|10392.8|10394.3|10389.3|97
1743167100000|2025-03-28 13:05:00|10395|10390|10388.3|10383.3|10396.5|10391.5|10383.8|10378.8|331
1743167400000|2025-03-28 13:10:00|10388.5|10383.5|10391.5|10386.5|10395.8|10390.8|10388.5|10383.5|129
1743167700000|2025-03-28 13:15:00|10391.3|10386.3|10383.3|10378.3|10394|10389|10383|10378|153
1743168000000|2025-03-28 13:20:00|10383|10378|10380.2|10375.2|10383|10378|10379.2|10374.2|109
1743168300000|2025-03-28 13:25:00|10380|10375|10382.5|10377.5|10383.3|10378.3|10378.5|10373.5|89
1743168600000|2025-03-28 13:30:00|10382.8|10377.8|10382.2|10377.2|10384.2|10379.2|10379.7|10374.7|79
1743168900000|2025-03-28 13:35:00|10382|10377|10383.2|10378.2|10386|10381|10381.5|10376.5|111
1743169200000|2025-03-28 13:40:00|10383.7|10378.7|10384.3|10379.3|10386.2|10381.2|10382.7|10377.7|119
1743169500000|2025-03-28 13:45:00|10383.8|10378.8|10384.5|10379.5|10386.5|10381.5|10383.7|10378.7|53
1743169800000|2025-03-28 13:50:00|10384.3|10379.3|10375.5|10370.5|10384.5|10379.5|10374.2|10369.2|110
1743170100000|2025-03-28 13:55:00|10375.7|10370.7|10378.8|10373.8|10380|10375|10375.5|10370.5|64
1743170400000|2025-03-28 14:00:00|10379|10374|10372.7|10367.7|10380.2|10375.2|10371.7|10366.7|125
1743170700000|2025-03-28 14:05:00|10372.5|10367.5|10370.7|10365.7|10375.2|10370.2|10370|10365|125
1743171000000|2025-03-28 14:10:00|10370.5|10365.5|10373|10368|10374.5|10369.5|10369|10364|71
1743171300000|2025-03-28 14:15:00|10373.2|10368.2|10365.5|10360.5|10374.2|10369.2|10365.3|10360.3|152
1743171600000|2025-03-28 14:20:00|10365.7|10360.7|10364|10359|10366.2|10361.2|10360.7|10355.7|141
1743171900000|2025-03-28 14:25:00|10363.8|10358.8|10363.8|10358.8|10364.2|10359.2|10361.7|10356.7|77
1743172200000|2025-03-28 14:30:00|10363.7|10358.7|10361.8|10356.8|10366.9|10361.9|10361.8|10356.8|181
1743172500000|2025-03-28 14:35:00|10362.3|10357.3|10367.8|10362.8|10369.3|10364.3|10360.8|10355.8|212
1743172800000|2025-03-28 14:40:00|10368|10363|10368.3|10363.3|10369.2|10364.2|10365.3|10360.3|103
1743173100000|2025-03-28 14:45:00|10368.5|10363.5|10366.3|10361.3|10369|10364|10364.5|10359.5|69
1743173400000|2025-03-28 14:50:00|10366.5|10361.5|10371.2|10366.2|10371.5|10366.5|10366.3|10361.3|61
1743173700000|2025-03-28 14:55:00|10371.5|10366.5|10369.7|10364.7|10372.2|10367.2|10368.5|10363.5|105
1743174000000|2025-03-28 15:00:00|10369.8|10364.8|10363.7|10358.7|10370|10365|10361.8|10356.8|60
1743174300000|2025-03-28 15:05:00|10363.5|10358.5|10363|10358|10366.2|10361.2|10362.3|10357.3|70
1743174600000|2025-03-28 15:10:00|10362.8|10357.8|10361.7|10356.7|10364.2|10359.2|10359.7|10354.7|140
1743174900000|2025-03-28 15:15:00|10362|10357|10360.2|10355.2|10363.2|10358.2|10359.5|10354.5|31
1743175200000|2025-03-28 15:20:00|10360|10355|10354.2|10349.2|10360.2|10355.2|10353.8|10348.8|108
1743175500000|2025-03-28 15:25:00|10354|10349|10356.2|10351.2|10357.7|10352.7|10353.7|10348.7|52
1743175800000|2025-03-28 15:30:00|10356.5|10351.5|10354.7|10349.7|10356.5|10351.5|10353.5|10348.5|62
1743176100000|2025-03-28 15:35:00|10355|10350|10358|10353|10358|10353|10353.5|10348.5|22
1743176400000|2025-03-28 15:40:00|10358.2|10353.2|10361.7|10356.7|10362.7|10357.7|10357.7|10352.7|46
1743176700000|2025-03-28 15:45:00|10362.2|10357.2|10366.5|10361.5|10366.5|10361.5|10361.5|10356.5|46
1743177000000|2025-03-28 15:50:00|10366.3|10361.3|10370.3|10365.3|10371|10366|10365.7|10360.7|137
1743177300000|2025-03-28 15:55:00|10371|10366|10367.7|10362.7|10372.2|10367.2|10367.7|10362.7|261
1743177600000|2025-03-28 16:00:00|10368|10363|10363.8|10358.8|10368.2|10363.2|10363|10358|61
1743177900000|2025-03-28 16:05:00|10364|10359|10362.8|10357.8|10366.7|10361.7|10362.2|10357.2|46
1743178200000|2025-03-28 16:10:00|10362.7|10357.7|10369|10364|10369.2|10364.2|10362.7|10357.7|44
1743178500000|2025-03-28 16:15:00|10368.8|10363.8|10365.5|10360.5|10368.8|10363.8|10364.8|10359.8|40
1743178800000|2025-03-28 16:20:00|10365.3|10360.3|10361.2|10356.2|10365.3|10360.3|10360.5|10355.5|33
1743179100000|2025-03-28 16:25:00|10361.4|10356.4|10361.7|10356.7|10363.4|10358.4|10361|10356|46
1743179400000|2025-03-28 16:30:00|10361.9|10356.9|10363.2|10358.2|10364.2|10359.2|10360.9|10355.9|53
1743179700000|2025-03-28 16:35:00|10362.9|10357.9|10367|10362|10367.2|10362.2|10361.5|10356.5|50
1743180000000|2025-03-28 16:40:00|10366.8|10361.8|10364.7|10359.7|10367|10362|10364.3|10359.3|60
1743180300000|2025-03-28 16:45:00|10364.9|10359.9|10368.4|10363.4|10368.9|10363.9|10364.2|10359.2|24
1743180600000|2025-03-28 16:50:00|10368.7|10363.7|10367.7|10362.7|10369.7|10364.7|10366.2|10361.2|19
1743180900000|2025-03-28 16:55:00|10367.5|10362.5|10368.5|10363.5|10369.7|10364.7|10367.2|10362.2|42
1743181200000|2025-03-28 17:00:00|10368.7|10363.7|10371.2|10366.2|10371.2|10366.2|10368.2|10363.2|43
1743181500000|2025-03-28 17:05:00|10371|10366|10368.5|10363.5|10371.5|10366.5|10368.3|10363.3|39
1743181800000|2025-03-28 17:10:00|10368.3|10363.3|10370|10365|10370.2|10365.2|10367.2|10362.2|32
1743182100000|2025-03-28 17:15:00|10369.8|10364.8|10374.2|10369.2|10374.7|10369.7|10369.7|10364.7|91
1743182400000|2025-03-28 17:20:00|10374.3|10369.3|10373.5|10368.5|10377.2|10372.2|10373.2|10368.2|70
1743182700000|2025-03-28 17:25:00|10373.3|10368.3|10371.9|10366.9|10373.7|10368.7|10370|10365|59
1743183000000|2025-03-28 17:30:00|10371.7|10366.7|10365.7|10360.7|10372.7|10367.7|10365.2|10360.2|51
1743183300000|2025-03-28 17:35:00|10365.5|10360.5|10365.2|10360.2|10365.7|10360.7|10363.2|10358.2|93
1743183600000|2025-03-28 17:40:00|10365|10360|10363.7|10358.7|10365.2|10360.2|10363.2|10358.2|48
1743183900000|2025-03-28 17:45:00|10364.1|10359.1|10365.6|10360.6|10365.6|10360.6|10363.7|10358.7|17
1743184200000|2025-03-28 17:50:00|10365.7|10360.7|10368.2|10363.2|10368.4|10363.4|10365.2|10360.2|12
1743184500000|2025-03-28 17:55:00|10368.4|10363.4|10370.2|10365.2|10370.9|10365.9|10368.2|10363.2|29
1743184800000|2025-03-28 18:00:00|10370|10365|10369.7|10364.7|10371.1|10366.1|10369.2|10364.2|18
1743185100000|2025-03-28 18:05:00|10369.9|10364.9|10371.7|10366.7|10374.2|10369.2|10369.5|10364.5|33
1743185400000|2025-03-28 18:10:00|10371.5|10366.5|10374|10369|10375.7|10370.7|10371.5|10366.5|24
1743185700000|2025-03-28 18:15:00|10373.7|10368.7|10373.7|10368.7|10375.2|10370.2|10372.2|10367.2|138
1743186000000|2025-03-28 18:20:00|10373.9|10368.9|10372.2|10367.2|10374.2|10369.2|10372.2|10367.2|10
1743186300000|2025-03-28 18:25:00|10372.4|10367.4|10371.9|10366.9|10373.7|10368.7|10370.7|10365.7|37
1743186600000|2025-03-28 18:30:00|10371.7|10366.7|10367.7|10362.7|10372.7|10367.7|10367.4|10362.4|91
1743186900000|2025-03-28 18:35:00|10367.9|10362.9|10369.2|10364.2|10369.6|10364.6|10366.7|10361.7|31
1743187200000|2025-03-28 18:40:00|10368.9|10363.9|10370.4|10365.4|10372.7|10367.7|10368.9|10363.9|67
1743187500000|2025-03-28 18:45:00|10370.6|10365.6|10366.9|10361.9|10370.6|10365.6|10366.9|10361.9|60
1743187800000|2025-03-28 18:50:00|10366.7|10361.7|10368.6|10363.6|10369.4|10364.4|10365.7|10360.7|41
1743188100000|2025-03-28 18:55:00|10368.9|10363.9|10368.2|10363.2|10369.4|10364.4|10367.7|10362.7|79
1743188400000|2025-03-28 19:00:00|10368.4|10363.4|10367.2|10362.2|10368.6|10363.6|10366.2|10361.2|41
1743188700000|2025-03-28 19:05:00|10367.4|10362.4|10368.4|10363.4|10368.9|10363.9|10366.7|10361.7|16
1743189000000|2025-03-28 19:10:00|10368.6|10363.6|10368.1|10363.1|10368.6|10363.6|10365.2|10360.2|14
1743189300000|2025-03-28 19:15:00|10367.9|10362.9|10366.6|10361.6|10368.4|10363.4|10365.9|10360.9|18
1743189600000|2025-03-28 19:20:00|10366.7|10361.7|10367.2|10362.2|10367.9|10362.9|10364.9|10359.9|29
1743189900000|2025-03-28 19:25:00|10367.4|10362.4|10366.6|10361.6|10367.6|10362.6|10365.9|10360.9|35
1743190200000|2025-03-28 19:30:00|10366.4|10361.4|10367.1|10362.1|10367.6|10362.6|10365.6|10360.6|25
1743190500000|2025-03-28 19:35:00|10366.9|10361.9|10366.6|10361.6|10367.1|10362.1|10364.6|10359.6|28
1743190800000|2025-03-28 19:40:00|10366.1|10361.1|10367.6|10362.6|10368.1|10363.1|10366.1|10361.1|30
1743191100000|2025-03-28 19:45:00|10367.9|10362.9|10367.6|10362.6|10368.6|10363.6|10367.1|10362.1|20
1743191400000|2025-03-28 19:50:00|10367.4|10362.4|10367.6|10362.6|10368.6|10363.6|10367.1|10362.1|30
1743191700000|2025-03-28 19:55:00|10367.4|10362.4|10366.1|10361.1|10367.6|10362.6|10365.6|10360.6|30
1743192000000|2025-03-28 20:00:00|10366.3|10361.3|10366.1|10361.1|10366.3|10361.3|10365.1|10360.1|35
1743192300000|2025-03-28 20:05:00|10365.9|10360.9|10364.9|10359.9|10365.9|10360.9|10364.9|10359.9|4
1743192600000|2025-03-28 20:10:00|10365.1|10360.1|10364.9|10359.9|10365.1|10360.1|10363.6|10358.6|10
1743192900000|2025-03-28 20:15:00|10364.7|10359.7|10364.4|10359.4|10364.9|10359.9|10363.9|10358.9|7
1743193200000|2025-03-28 20:20:00|10364.1|10359.1|10361.9|10356.9|10364.4|10359.4|10361.7|10356.7|4
1743193500000|2025-03-28 20:25:00|10361.6|10356.6|10360.9|10355.9|10361.6|10356.6|10360.7|10355.7|5
1743193800000|2025-03-28 20:30:00|10361.1|10356.1|10359.8|10354.8|10361.1|10356.1|10359.1|10354.1|14
1743194100000|2025-03-28 20:35:00|10360.1|10355.1|10361.9|10356.9|10361.9|10356.9|10360.1|10355.1|1
1743194400000|2025-03-28 20:40:00|10361.7|10356.7|10362.1|10357.1|10362.6|10357.6|10361.4|10356.4|17
1743194700000|2025-03-28 20:45:00|10362.4|10357.4|10361.6|10356.6|10362.4|10357.4|10361.1|10356.1|11
1743195000000|2025-03-28 20:50:00|10361.7|10356.7|10363.6|10358.6|10364.1|10359.1|10361.7|10356.7|37
1743195300000|2025-03-28 20:55:00|10363.4|10358.4|10367.5|10360.5|10367.5|10360.5|10362.2|10357.2|148
1743372000000|2025-03-30 22:00:00|10370.7|10365.7|10377.3|10372.3|10378.1|10373.1|10369.2|10364.2|69
1743372300000|2025-03-30 22:05:00|10377.4|10372.4|10378.1|10373.1|10378.1|10373.1|10374.1|10369.1|4
1743372600000|2025-03-30 22:10:00|10378.3|10373.3|10375.8|10370.8|10378.3|10373.3|10373.4|10368.4|4
1743372900000|2025-03-30 22:15:00|10375.6|10370.6|10377.6|10372.6|10378.3|10373.3|10375.4|10370.4|12
1743373200000|2025-03-30 22:20:00|10377.8|10372.8|10373.6|10368.6|10378.1|10373.1|10373.1|10368.1|4
1743373500000|2025-03-30 22:25:00|10373.9|10368.9|10372.6|10367.6|10375.1|10370.1|10372.1|10367.1|6
1743373800000|2025-03-30 22:30:00|10372.3|10367.3|10370.9|10365.9|10373|10368|10370.6|10365.6|27
1743374100000|2025-03-30 22:35:00|10370.6|10365.6|10367.5|10362.5|10370.6|10365.6|10367.3|10362.3|4
1743374400000|2025-03-30 22:40:00|10367.6|10362.6|10366.4|10361.4|10368.1|10363.1|10365.6|10360.6|15
1743374700000|2025-03-30 22:45:00|10366.1|10361.1|10365.1|10360.1|10366.3|10361.3|10365.1|10360.1|7
1743375000000|2025-03-30 22:50:00|10365.3|10360.3|10366.6|10361.6|10366.6|10361.6|10365.1|10360.1|1
1743375300000|2025-03-30 22:55:00|10366.8|10361.8|10367.1|10362.1|10367.6|10362.6|10366.6|10361.6|20
1743375600000|2025-03-30 23:00:00|10366.8|10361.8|10363.6|10358.6|10367|10362|10363.6|10358.6|10
1743375900000|2025-03-30 23:05:00|10363.3|10358.3|10360.8|10355.8|10363.3|10358.3|10360.1|10355.1|2
1743376200000|2025-03-30 23:10:00|10361.1|10356.1|10365.1|10360.1|10365.3|10360.3|10361.1|10356.1|1
1743376500000|2025-03-30 23:15:00|10365.3|10360.3|10366.4|10361.4|10366.8|10361.8|10365.1|10360.1|1
1743376800000|2025-03-30 23:20:00|10366.1|10361.1|10366.9|10361.9|10367.8|10362.8|10365.9|10360.9|8
1743377100000|2025-03-30 23:25:00|10367.1|10362.1|10371.6|10366.6|10372.1|10367.1|10366.9|10361.9|16
1743377400000|2025-03-30 23:30:00|10371.8|10366.8|10366.3|10361.3|10371.8|10366.8|10365.9|10360.9|2
1743377700000|2025-03-30 23:35:00|10366.1|10361.1|10367.4|10362.4|10369.4|10364.4|10365.9|10360.9|2
1743378000000|2025-03-30 23:40:00|10367.1|10362.1|10364.4|10359.4|10367.1|10362.1|10363.9|10358.9|0
1743378300000|2025-03-30 23:45:00|10364.3|10359.3|10363.4|10358.4|10365.8|10360.8|10362.3|10357.3|9
1743378600000|2025-03-30 23:50:00|10363.3|10358.3|10364.1|10359.1|10364.3|10359.3|10362.6|10357.6|6
1743378900000|2025-03-30 23:55:00|10364.3|10359.3|10365.4|10360.4|10365.6|10360.6|10364.3|10359.3|11
1743379200000|2025-03-31 00:00:00|10365.5|10360.5|10363.1|10358.1|10365.6|10360.6|10363.1|10358.1|10
1743379500000|2025-03-31 00:05:00|10363.3|10358.3|10360.1|10355.1|10363.5|10358.5|10359.6|10354.6|11
1743379800000|2025-03-31 00:10:00|10359.8|10354.8|10357.8|10352.8|10360.1|10355.1|10357.8|10352.8|8
1743380100000|2025-03-31 00:15:00|10358.1|10353.1|10355.6|10350.6|10358.3|10353.3|10355.1|10350.1|23
1743380400000|2025-03-31 00:20:00|10355.3|10350.3|10356.1|10351.1|10356.1|10351.1|10352.1|10347.1|30
1743380700000|2025-03-31 00:25:00|10356.3|10351.3|10355|10350|10357.7|10352.7|10354.8|10349.8|59
1743381000000|2025-03-31 00:30:00|10354.8|10349.8|10352.2|10347.2|10355.3|10350.3|10351.8|10346.8|14
1743381300000|2025-03-31 00:35:00|10352.3|10347.3|10352.5|10347.5|10353.2|10348.2|10350.8|10345.8|28
1743381600000|2025-03-31 00:40:00|10352.8|10347.8|10349.8|10344.8|10353.8|10348.8|10349.6|10344.6|58
1743381900000|2025-03-31 00:45:00|10349.6|10344.6|10351.1|10346.1|10352.6|10347.6|10349.1|10344.1|36
1743382200000|2025-03-31 00:50:00|10351.3|10346.3|10351.1|10346.1|10353.3|10348.3|10350.3|10345.3|56
1743382500000|2025-03-31 00:55:00|10351.3|10346.3|10349.3|10344.3|10353.6|10348.6|10349.3|10344.3|42
1743382800000|2025-03-31 01:00:00|10349.5|10344.5|10347.8|10342.8|10349.6|10344.6|10347.3|10342.3|72
1743383100000|2025-03-31 01:05:00|10348.1|10343.1|10348.6|10343.6|10349.3|10344.3|10346.1|10341.1|35
1743383400000|2025-03-31 01:10:00|10348.5|10343.5|10347.6|10342.6|10348.8|10343.8|10346|10341|7
1743383700000|2025-03-31 01:15:00|10347.8|10342.8|10347.6|10342.6|10349.8|10344.8|10347.3|10342.3|11
1743384000000|2025-03-31 01:20:00|10347.3|10342.3|10346.3|10341.3|10347.5|10342.5|10344.8|10339.8|5
1743384300000|2025-03-31 01:25:00|10346.1|10341.1|10343.8|10338.8|10346.3|10341.3|10343.5|10338.5|66
1743384600000|2025-03-31 01:30:00|10344|10339|10343.6|10338.6|10345.3|10340.3|10342.8|10337.8|13
1743384900000|2025-03-31 01:35:00|10343.8|10338.8|10344.5|10339.5|10345.5|10340.5|10343.8|10338.8|18
1743385200000|2025-03-31 01:40:00|10344.3|10339.3|10345|10340|10345.8|10340.8|10343.3|10338.3|16
1743385500000|2025-03-31 01:45:00|10344.8|10339.8|10348.8|10343.8|10349.7|10344.7|10344.1|10339.1|22
1743385800000|2025-03-31 01:50:00|10349|10344|10352.3|10347.3|10352.3|10347.3|10348.8|10343.8|23
1743386100000|2025-03-31 01:55:00|10352.1|10347.1|10352.8|10347.8|10354.2|10349.2|10351.6|10346.6|39
1743386400000|2025-03-31 02:00:00|10353|10348|10353.8|10348.8|10354.8|10349.8|10352.6|10347.6|58
1743386700000|2025-03-31 02:05:00|10353.6|10348.6|10353.6|10348.6|10355.3|10350.3|10353.1|10348.1|72
1743387000000|2025-03-31 02:10:00|10353.8|10348.8|10351.6|10346.6|10354.5|10349.5|10350.8|10345.8|8
1743387300000|2025-03-31 02:15:00|10351.8|10346.8|10349|10344|10353.3|10348.3|10348.8|10343.8|10
1743387600000|2025-03-31 02:20:00|10349.1|10344.1|10349.7|10344.7|10349.7|10344.7|10347|10342|9
1743387900000|2025-03-31 02:25:00|10349.8|10344.8|10343.1|10338.1|10350.2|10345.2|10342.5|10337.5|36
1743388200000|2025-03-31 02:30:00|10342.8|10337.8|10340.3|10335.3|10343|10338|10339.9|10334.9|39
1743388500000|2025-03-31 02:35:00|10340.1|10335.1|10341.8|10336.8|10342.1|10337.1|10339.9|10334.9|52
1743388800000|2025-03-31 02:40:00|10341.6|10336.6|10340.8|10335.8|10343.3|10338.3|10340.1|10335.1|86
1743389100000|2025-03-31 02:45:00|10340.6|10335.6|10343.3|10338.3|10344|10339|10340.5|10335.5|66
1743389400000|2025-03-31 02:50:00|10343.5|10338.5|10344.2|10339.2|10344.2|10339.2|10342.6|10337.6|30
1743389700000|2025-03-31 02:55:00|10344.4|10339.4|10345.4|10340.4|10346.2|10341.2|10344.2|10339.2|25
1743390000000|2025-03-31 03:00:00|10345.2|10340.2|10346.5|10341.5|10346.9|10341.9|10344.5|10339.5|15
1743390300000|2025-03-31 03:05:00|10346.7|10341.7|10346.5|10341.5|10347.7|10342.7|10346.3|10341.3|15
1743390600000|2025-03-31 03:10:00|10346.3|10341.3|10347.4|10342.4|10347.9|10342.9|10345.7|10340.7|8
1743390900000|2025-03-31 03:15:00|10347.6|10342.6|10347.4|10342.4|10347.9|10342.9|10346.7|10341.7|14
1743391200000|2025-03-31 03:20:00|10347.6|10342.6|10349.4|10344.4|10349.4|10344.4|10347.5|10342.5|10
1743391500000|2025-03-31 03:25:00|10349.6|10344.6|10347.4|10342.4|10349.6|10344.6|10346.7|10341.7|18
1743391800000|2025-03-31 03:30:00|10347.6|10342.6|10350.2|10345.2|10350.6|10345.6|10347.4|10342.4|4
1743392100000|2025-03-31 03:35:00|10350.4|10345.4|10347.7|10342.7|10350.7|10345.7|10347.7|10342.7|23
1743392400000|2025-03-31 03:40:00|10347.5|10342.5|10349.6|10344.6|10349.6|10344.6|10347.5|10342.5|19
1743392700000|2025-03-31 03:45:00|10349.7|10344.7|10349.4|10344.4|10349.9|10344.9|10348.9|10343.9|3
1743393000000|2025-03-31 03:50:00|10349.6|10344.6|10350.4|10345.4|10351.6|10346.6|10349.6|10344.6|11
1743393300000|2025-03-31 03:55:00|10350.6|10345.6|10351.3|10346.3|10351.6|10346.6|10350.2|10345.2|1
1743393600000|2025-03-31 04:00:00|10351.4|10346.4|10351.7|10346.7|10352.2|10347.2|10351.2|10346.2|5
1743393900000|2025-03-31 04:05:00|10351.9|10346.9|10350|10345|10352.4|10347.4|10349.7|10344.7|13
1743394200000|2025-03-31 04:10:00|10349.9|10344.9|10350.1|10345.1|10350.1|10345.1|10348.7|10343.7|25
1743394500000|2025-03-31 04:15:00|10349.9|10344.9|10349.4|10344.4|10351.9|10346.9|10348.7|10343.7|12
1743394800000|2025-03-31 04:20:00|10349.6|10344.6|10350.7|10345.7|10350.7|10345.7|10349.2|10344.2|8
1743395100000|2025-03-31 04:25:00|10350.9|10345.9|10351.2|10346.2|10352.1|10347.1|10350.4|10345.4|10
1743395400000|2025-03-31 04:30:00|10351.4|10346.4|10352.7|10347.7|10353.2|10348.2|10351.2|10346.2|14
1743395700000|2025-03-31 04:35:00|10352.9|10347.9|10352.5|10347.5|10352.9|10347.9|10351.9|10346.9|14
1743396000000|2025-03-31 04:40:00|10352.2|10347.2|10352|10347|10352.4|10347.4|10351.4|10346.4|4
1743396300000|2025-03-31 04:45:00|10352.2|10347.2|10351.9|10346.9|10354.1|10349.1|10351.7|10346.7|19
1743396600000|2025-03-31 04:50:00|10351.7|10346.7|10351.1|10346.1|10352.4|10347.4|10350.9|10345.9|1
1743396900000|2025-03-31 04:55:00|10351.3|10346.3|10351.9|10346.9|10352.4|10347.4|10351|10346|16
1743397200000|2025-03-31 05:00:00|10352.1|10347.1|10353.9|10348.9|10353.9|10348.9|10351.7|10346.7|12
1743397500000|2025-03-31 05:05:00|10353.7|10348.7|10353.9|10348.9|10354.1|10349.1|10351.7|10346.7|4
1743397800000|2025-03-31 05:10:00|10353.7|10348.7|10353.1|10348.1|10353.7|10348.7|10350.2|10345.2|3
1743398100000|2025-03-31 05:15:00|10353.3|10348.3|10351.2|10346.2|10353.4|10348.4|10350.7|10345.7|40
1743398400000|2025-03-31 05:20:00|10350.9|10345.9|10348.9|10343.9|10351.1|10346.1|10348.7|10343.7|11
1743398700000|2025-03-31 05:25:00|10348.7|10343.7|10348.9|10343.9|10350.4|10345.4|10347.2|10342.2|22
1743399000000|2025-03-31 05:30:00|10349.1|10344.1|10349.1|10344.1|10349.6|10344.6|10348.1|10343.1|14
1743399300000|2025-03-31 05:35:00|10348.9|10343.9|10347.4|10342.4|10349.3|10344.3|10347.4|10342.4|14
1743399600000|2025-03-31 05:40:00|10347.2|10342.2|10345.9|10340.9|10347.4|10342.4|10345.1|10340.1|16
1743399900000|2025-03-31 05:45:00|10346.1|10341.1|10348.4|10343.4|10349.1|10344.1|10346.1|10341.1|8
1743400200000|2025-03-31 05:50:00|10348.6|10343.6|10348.4|10343.4|10349.6|10344.6|10348|10343|6
1743400500000|2025-03-31 05:55:00|10348.7|10343.7|10351.4|10346.4|10353.2|10348.2|10348.7|10343.7|22
1743400800000|2025-03-31 06:00:00|10351.6|10346.6|10357.2|10352.2|10358.2|10353.2|10350.9|10345.9|70
1743401100000|2025-03-31 06:05:00|10357|10352|10353.9|10348.9|10357.2|10352.2|10351.2|10346.2|67
1743401400000|2025-03-31 06:10:00|10354|10349|10353.4|10348.4|10355.2|10350.2|10352.2|10347.2|46
1743401700000|2025-03-31 06:15:00|10353.6|10348.6|10351.2|10346.2|10353.9|10348.9|10350.7|10345.7|10
1743402000000|2025-03-31 06:20:00|10351.4|10346.4|10352.4|10347.4|10352.7|10347.7|10349.2|10344.2|23
1743402300000|2025-03-31 06:25:00|10352.5|10347.5|10351.7|10346.7|10354.4|10349.4|10351|10346|24
1743402600000|2025-03-31 06:30:00|10351.9|10346.9|10350.6|10345.6|10352.7|10347.7|10349.2|10344.2|41
1743402900000|2025-03-31 06:35:00|10350.7|10345.7|10348.7|10343.7|10351.9|10346.9|10346.7|10341.7|50
1743403200000|2025-03-31 06:40:00|10348.9|10343.9|10349.7|10344.7|10351.7|10346.7|10348.2|10343.2|23
1743403500000|2025-03-31 06:45:00|10349.5|10344.5|10344.4|10339.4|10351.2|10346.2|10343|10338|50
1743403800000|2025-03-31 06:50:00|10344.7|10339.7|10347.5|10342.5|10347.7|10342.7|10343.2|10338.2|34
1743404100000|2025-03-31 06:55:00|10347.7|10342.7|10348.4|10343.4|10351.4|10346.4|10347.2|10342.2|61
1743404400000|2025-03-31 07:00:00|10348.5|10343.5|10345.7|10340.7|10351.2|10346.2|10344.7|10339.7|105
1743404700000|2025-03-31 07:05:00|10345.5|10340.5|10342.9|10337.9|10346|10341|10338.2|10333.2|108
1743405000000|2025-03-31 07:10:00|10343.1|10338.1|10349.2|10344.2|10350.4|10345.4|10343.1|10338.1|93
1743405300000|2025-03-31 07:15:00|10349.4|10344.4|10350.2|10345.2|10353.2|10348.2|10347.2|10342.2|36
1743405600000|2025-03-31 07:20:00|10349.9|10344.9|10353.9|10348.9|10354.2|10349.2|10347.2|10342.2|56
1743405900000|2025-03-31 07:25:00|10354.2|10349.2|10354.4|10349.4|10354.9|10349.9|10352.2|10347.2|37
1743406200000|2025-03-31 07:30:00|10354.7|10349.7|10352.9|10347.9|10355.7|10350.7|10351.2|10346.2|35
1743406500000|2025-03-31 07:35:00|10353.2|10348.2|10358.9|10353.9|10359.2|10354.2|10352.2|10347.2|60
1743406800000|2025-03-31 07:40:00|10359|10354|10360.9|10355.9|10361.1|10356.1|10356.5|10351.5|25
1743407100000|2025-03-31 07:45:00|10361.1|10356.1|10355.6|10350.6|10361.2|10356.2|10354.2|10349.2|28
1743407400000|2025-03-31 07:50:00|10355.7|10350.7|10355.1|10350.1|10356.6|10351.6|10352.9|10347.9|57
1743407700000|2025-03-31 07:55:00|10355.4|10350.4|10355.4|10350.4|10357.2|10352.2|10354.4|10349.4|45
1743408000000|2025-03-31 08:00:00|10355.6|10350.6|10356.1|10351.1|10358.1|10353.1|10353.4|10348.4|103
1743408300000|2025-03-31 08:05:00|10356.4|10351.4|10363.1|10358.1|10363.6|10358.6|10355.1|10350.1|118
1743408600000|2025-03-31 08:10:00|10363.3|10358.3|10363.6|10358.6|10366.1|10361.1|10362.6|10357.6|64
1743408900000|2025-03-31 08:15:00|10363.8|10358.8|10366.8|10361.8|10368.1|10363.1|10362.2|10357.2|64
1743409200000|2025-03-31 08:20:00|10366.6|10361.6|10367.6|10362.6|10367.6|10362.6|10365.6|10360.6|33
1743409500000|2025-03-31 08:25:00|10367.9|10362.9|10370.1|10365.1|10370.1|10365.1|10367.6|10362.6|58
1743409800000|2025-03-31 08:30:00|10369.7|10364.7|10366.9|10361.9|10369.9|10364.9|10365.7|10360.7|30
1743410100000|2025-03-31 08:35:00|10367.1|10362.1|10363.5|10358.5|10367.1|10362.1|10362.8|10357.8|53
1743410400000|2025-03-31 08:40:00|10363.6|10358.6|10363|10358|10365|10360|10360.4|10355.4|47
1743410700000|2025-03-31 08:45:00|10363.3|10358.3|10360.6|10355.6|10363.6|10358.6|10360|10355|16
1743411000000|2025-03-31 08:50:00|10360.3|10355.3|10358.8|10353.8|10360.8|10355.8|10358.6|10353.6|27
1743411300000|2025-03-31 08:55:00|10359|10354|10359.5|10354.5|10360.5|10355.5|10356.8|10351.8|29
1743411600000|2025-03-31 09:00:00|10359.3|10354.3|10358.2|10353.2|10360.3|10355.3|10356.6|10351.6|60
1743411900000|2025-03-31 09:05:00|10358.5|10353.5|10359.5|10354.5|10361.3|10356.3|10358.1|10353.1|33
1743412200000|2025-03-31 09:10:00|10359.4|10354.4|10360.3|10355.3|10361.5|10356.5|10359.4|10354.4|30
1743412500000|2025-03-31 09:15:00|10360.5|10355.5|10360.6|10355.6|10361.5|10356.5|10359.3|10354.3|26
1743412800000|2025-03-31 09:20:00|10360.7|10355.7|10361.1|10356.1|10361.5|10356.5|10360|10355|15
1743413100000|2025-03-31 09:25:00|10361|10356|10362.5|10357.5|10362.7|10357.7|10360.8|10355.8|16
1743413400000|2025-03-31 09:30:00|10362.7|10357.7|10363.5|10358.5|10363.5|10358.5|10361.9|10356.9|23
1743413700000|2025-03-31 09:35:00|10363.6|10358.6|10364.5|10359.5|10365.8|10360.8|10362.1|10357.1|27
1743414000000|2025-03-31 09:40:00|10364.6|10359.6|10364.9|10359.9|10365.6|10360.6|10363.4|10358.4|44
1743414300000|2025-03-31 09:45:00|10365.1|10360.1|10368.1|10363.1|10368.3|10363.3|10364.1|10359.1|15
1743414600000|2025-03-31 09:50:00|10367.9|10362.9|10370.4|10365.4|10371|10366|10367.9|10362.9|37
1743414900000|2025-03-31 09:55:00|10370.6|10365.6|10370.4|10365.4|10371.1|10366.1|10368.1|10363.1|32
1743415200000|2025-03-31 10:00:00|10370.7|10365.7|10369.9|10364.9|10372.2|10367.2|10369.2|10364.2|53
1743415500000|2025-03-31 10:05:00|10369.7|10364.7|10374.4|10369.4|10374.9|10369.9|10369.7|10364.7|44
1743415800000|2025-03-31 10:10:00|10374.6|10369.6|10376.7|10371.7|10378.6|10373.6|10374.2|10369.2|32
1743416100000|2025-03-31 10:15:00|10376.9|10371.9|10377.1|10372.1|10377.9|10372.9|10375.4|10370.4|28
1743416400000|2025-03-31 10:20:00|10377.4|10372.4|10375.2|10370.2|10379.1|10374.1|10375.2|10370.2|35
1743416700000|2025-03-31 10:25:00|10374.9|10369.9|10371.9|10366.9|10374.9|10369.9|10371.9|10366.9|28
1743417000000|2025-03-31 10:30:00|10372.1|10367.1|10371.6|10366.6|10372.6|10367.6|10371.4|10366.4|10
1743417300000|2025-03-31 10:35:00|10371.9|10366.9|10372.6|10367.6|10372.6|10367.6|10369.9|10364.9|14
1743417600000|2025-03-31 10:40:00|10372.4|10367.4|10374.6|10369.6|10375.1|10370.1|10372.1|10367.1|22
1743417900000|2025-03-31 10:45:00|10374.8|10369.8|10374.4|10369.4|10375.6|10370.6|10373.4|10368.4|42
1743418200000|2025-03-31 10:50:00|10374.2|10369.2|10371.1|10366.1|10376.1|10371.1|10370.9|10365.9|20
1743418500000|2025-03-31 10:55:00|10370.8|10365.8|10370.1|10365.1|10371.1|10366.1|10367.6|10362.6|33
1743418800000|2025-03-31 11:00:00|10369.8|10364.8|10365.6|10360.6|10370.6|10365.6|10365.6|10360.6|29
1743419100000|2025-03-31 11:05:00|10365.4|10360.4|10363.6|10358.6|10366.3|10361.3|10362.6|10357.6|25
1743419400000|2025-03-31 11:10:00|10363.4|10358.4|10363.3|10358.3|10364.4|10359.4|10360.6|10355.6|23
1743419700000|2025-03-31 11:15:00|10363.6|10358.6|10368.7|10363.7|10368.9|10363.9|10361.1|10356.1|27
1743420000000|2025-03-31 11:20:00|10368.6|10363.6|10367.1|10362.1|10370.6|10365.6|10366.7|10361.7|53
1743420300000|2025-03-31 11:25:00|10366.9|10361.9|10367.4|10362.4|10367.8|10362.8|10365.4|10360.4|30
1743420600000|2025-03-31 11:30:00|10367.3|10362.3|10363.3|10358.3|10368.1|10363.1|10363.2|10358.2|23
1743420900000|2025-03-31 11:35:00|10363.1|10358.1|10363.9|10358.9|10365.1|10360.1|10362.4|10357.4|38
1743421200000|2025-03-31 11:40:00|10364.1|10359.1|10361.2|10356.2|10365.1|10360.1|10361.2|10356.2|69
1743421500000|2025-03-31 11:45:00|10361|10356|10365.9|10360.9|10365.9|10360.9|10360.7|10355.7|44
1743421800000|2025-03-31 11:50:00|10365.7|10360.7|10364.1|10359.1|10365.9|10360.9|10363.2|10358.2|14
1743422100000|2025-03-31 11:55:00|10364.2|10359.2|10367.4|10362.4|10367.9|10362.9|10363.7|10358.7|25
1743422400000|2025-03-31 12:00:00|10367.6|10362.6|10367.7|10362.7|10369.7|10364.7|10366.5|10361.5|39
1743422700000|2025-03-31 12:05:00|10367.5|10362.5|10372.2|10367.2|10372.9|10367.9|10366.7|10361.7|61
1743423000000|2025-03-31 12:10:00|10372|10367|10370.7|10365.7|10373.7|10368.7|10370.7|10365.7|22
1743423300000|2025-03-31 12:15:00|10370.5|10365.5|10368.9|10363.9|10371.6|10366.6|10368.7|10363.7|31
1743423600000|2025-03-31 12:20:00|10369.1|10364.1|10372.4|10367.4|10373.4|10368.4|10369.1|10364.1|94
1743423900000|2025-03-31 12:25:00|10372.6|10367.6|10374.6|10369.6|10376.1|10371.1|10372.2|10367.2|33
1743424200000|2025-03-31 12:30:00|10374.7|10369.7|10375.2|10370.2|10376.7|10371.7|10373.4|10368.4|77
1743424500000|2025-03-31 12:35:00|10374.9|10369.9|10374.4|10369.4|10377.2|10372.2|10374.2|10369.2|51
1743424800000|2025-03-31 12:40:00|10374.6|10369.6|10377.2|10372.2|10377.9|10372.9|10374.6|10369.6|33
1743425100000|2025-03-31 12:45:00|10377.7|10372.7|10381.4|10376.4|10381.9|10376.9|10377.2|10372.2|79
1743425400000|2025-03-31 12:50:00|10381.1|10376.1|10383.1|10378.1|10384.6|10379.6|10381.1|10376.1|67
1743425700000|2025-03-31 12:55:00|10382.9|10377.9|10382.9|10377.9|10383.8|10378.8|10380.5|10375.5|45
1743426000000|2025-03-31 13:00:00|10383.1|10378.1|10379.7|10374.7|10383.8|10378.8|10379.3|10374.3|63
1743426300000|2025-03-31 13:05:00|10379.5|10374.5|10375.7|10370.7|10380.6|10375.6|10375.7|10370.7|50
1743426600000|2025-03-31 13:10:00|10375.9|10370.9|10376.9|10371.9|10377.7|10372.7|10374.2|10369.2|43
1743426900000|2025-03-31 13:15:00|10377.1|10372.1|10373.2|10368.2|10377.6|10372.6|10372.7|10367.7|59
1743427200000|2025-03-31 13:20:00|10373.4|10368.4|10375.7|10370.7|10377.6|10372.6|10371.4|10366.4|64
1743427500000|2025-03-31 13:25:00|10375.4|10370.4|10373.2|10368.2|10375.7|10370.7|10372.2|10367.2|26
1743427800000|2025-03-31 13:30:00|10373.4|10368.4|10372.6|10367.6|10376.6|10371.6|10371.7|10366.7|53
1743428100000|2025-03-31 13:35:00|10372.7|10367.7|10379.2|10374.2|10379.6|10374.6|10372.7|10367.7|66
1743428400000|2025-03-31 13:40:00|10379.4|10374.4|10377.1|10372.1|10380.4|10375.4|10376.2|10371.2|91
1743428700000|2025-03-31 13:45:00|10376.9|10371.9|10377.1|10372.1|10379.3|10374.3|10376.2|10371.2|153
1743429000000|2025-03-31 13:50:00|10377.2|10372.2|10382.9|10377.9|10383|10378|10376.2|10371.2|354
1743429300000|2025-03-31 13:55:00|10382.7|10377.7|10382|10377|10383.4|10378.4|10380.2|10375.2|59
1743429600000|2025-03-31 14:00:00|10381.8|10376.8|10387.5|10382.5|10388.5|10383.5|10381.3|10376.3|109
1743429900000|2025-03-31 14:05:00|10387.7|10382.7|10387.2|10382.2|10391.3|10386.3|10386.8|10381.8|110
1743430200000|2025-03-31 14:10:00|10386.8|10381.8|10386.7|10381.7|10387.2|10382.2|10383.3|10378.3|129
1743430500000|2025-03-31 14:15:00|10386.5|10381.5|10389.8|10384.8|10390.4|10385.4|10384|10379|69
1743430800000|2025-03-31 14:20:00|10389.7|10384.7|10396.2|10391.2|10396.2|10391.2|10386.5|10381.5|84
1743431100000|2025-03-31 14:25:00|10396|10391|10394.3|10389.3|10398.8|10393.8|10393.8|10388.8|102
1743431400000|2025-03-31 14:30:00|10394.5|10389.5|10393.4|10388.4|10395.8|10390.8|10391.7|10386.7|121
1743431700000|2025-03-31 14:35:00|10393.2|10388.2|10393.2|10388.2|10394.9|10389.9|10389.4|10384.4|120
1743432000000|2025-03-31 14:40:00|10393|10388|10398.7|10393.7|10399.2|10394.2|10393|10388|51
1743432300000|2025-03-31 14:45:00|10399|10394|10398.7|10393.7|10401.7|10396.7|10398.2|10393.2|84
1743432600000|2025-03-31 14:50:00|10399|10394|10388.7|10383.7|10399.5|10394.5|10385|10380|360
1743432900000|2025-03-31 14:55:00|10388.5|10383.5|10387.7|10382.7|10394|10389|10384.7|10379.7|266
1743433200000|2025-03-31 15:00:00|10387.9|10382.9|10390.2|10385.2|10390.2|10385.2|10385.7|10380.7|323
1743433500000|2025-03-31 15:05:00|10389.9|10384.9|10395.2|10390.2|10395.2|10390.2|10385.7|10380.7|196
1743433800000|2025-03-31 15:10:00|10395.4|10390.4|10382.5|10377.5|10396.2|10391.2|10378.2|10373.2|392
1743434100000|2025-03-31 15:15:00|10382.4|10377.4|10385.9|10380.9|10387|10382|10381|10376|111
1743434400000|2025-03-31 15:20:00|10385.7|10380.7|10385.2|10380.2|10387.2|10382.2|10383.2|10378.2|130
1743434700000|2025-03-31 15:25:00|10385.1|10380.1|10383.2|10378.2|10386.6|10381.6|10380.9|10375.9|58
1743435000000|2025-03-31 15:30:00|10383.1|10378.1|10386.4|10381.4|10387.4|10382.4|10380.7|10375.7|62
1743435300000|2025-03-31 15:35:00|10386.2|10381.2|10390.4|10385.4|10393.4|10388.4|10386.2|10381.2|139
1743435600000|2025-03-31 15:40:00|10390.6|10385.6|10391.7|10386.7|10392.6|10387.6|10389.1|10384.1|60
1743435900000|2025-03-31 15:45:00|10391.2|10386.2|10391.7|10386.7|10393.6|10388.6|10390.2|10385.2|74
1743436200000|2025-03-31 15:50:00|10391.9|10386.9|10389.4|10384.4|10392.2|10387.2|10388.7|10383.7|58
1743436500000|2025-03-31 15:55:00|10389.6|10384.6|10396.9|10391.9|10398.4|10393.4|10389.6|10384.6|103
1743436800000|2025-03-31 16:00:00|10396.7|10391.7|10394.6|10389.6|10398.1|10393.1|10394.1|10389.1|209
1743437100000|2025-03-31 16:05:00|10394.8|10389.8|10393.9|10388.9|10396.6|10391.6|10393.1|10388.1|105
1743437400000|2025-03-31 16:10:00|10393.6|10388.6|10395.3|10390.3|10395.6|10390.6|10393.1|10388.1|23
1743437700000|2025-03-31 16:15:00|10395.1|10390.1|10393.3|10388.3|10395.6|10390.6|10392.1|10387.1|38
1743438000000|2025-03-31 16:20:00|10393.6|10388.6|10395.3|10390.3|10397.1|10392.1|10392.6|10387.6|48
1743438300000|2025-03-31 16:25:00|10395.6|10390.6|10394.3|10389.3|10403.6|10398.6|10393.8|10388.8|78
1743438600000|2025-03-31 16:30:00|10394.1|10389.1|10391.6|10386.6|10395.5|10390.5|10391.6|10386.6|56
1743438900000|2025-03-31 16:35:00|10391.8|10386.8|10388.8|10383.8|10391.8|10386.8|10387.8|10382.8|19
1743439200000|2025-03-31 16:40:00|10388.6|10383.6|10386.3|10381.3|10389|10384|10385.1|10380.1|119
1743439500000|2025-03-31 16:45:00|10386.1|10381.1|10383.1|10378.1|10386.3|10381.3|10382.3|10377.3|39
1743439800000|2025-03-31 16:50:00|10382.8|10377.8|10384.6|10379.6|10386|10381|10382.8|10377.8|112
1743440100000|2025-03-31 16:55:00|10384.8|10379.8|10386|10381|10386.5|10381.5|10382.8|10377.8|87
1743440400000|2025-03-31 17:00:00|10385.8|10380.8|10386|10381|10386.2|10381.2|10383.8|10378.8|25
1743440700000|2025-03-31 17:05:00|10386.3|10381.3|10389|10384|10389|10384|10386.1|10381.1|32
1743441000000|2025-03-31 17:10:00|10388.8|10383.8|10385.1|10380.1|10389|10384|10383.6|10378.6|34
1743441300000|2025-03-31 17:15:00|10385.3|10380.3|10387.3|10382.3|10387.5|10382.5|10384.3|10379.3|31
1743441600000|2025-03-31 17:20:00|10387.1|10382.1|10385.3|10380.3|10387.5|10382.5|10384.3|10379.3|42
1743441900000|2025-03-31 17:25:00|10385.1|10380.1|10384.5|10379.5|10387.5|10382.5|10384.3|10379.3|28
1743442200000|2025-03-31 17:30:00|10384.3|10379.3|10385.5|10380.5|10385.9|10380.9|10384.3|10379.3|29
1743442500000|2025-03-31 17:35:00|10385.3|10380.3|10386.3|10381.3|10387.5|10382.5|10385.3|10380.3|30
1743442800000|2025-03-31 17:40:00|10386.1|10381.1|10384.3|10379.3|10386.3|10381.3|10383.8|10378.8|17
1743443100000|2025-03-31 17:45:00|10384.5|10379.5|10384.6|10379.6|10386.5|10381.5|10383.8|10378.8|29
1743443400000|2025-03-31 17:50:00|10384.5|10379.5|10385|10380|10386|10381|10383.6|10378.6|46
1743443700000|2025-03-31 17:55:00|10385.1|10380.1|10386|10381|10386|10381|10383.8|10378.8|26
1743444000000|2025-03-31 18:00:00|10386.1|10381.1|10388.5|10383.5|10388.5|10383.5|10385.6|10380.6|19
1743444300000|2025-03-31 18:05:00|10388.3|10383.3|10390.8|10385.8|10392|10387|10388.1|10383.1|28
1743444600000|2025-03-31 18:10:00|10390.6|10385.6|10389.6|10384.6|10392.5|10387.5|10389.6|10384.6|26
1743444900000|2025-03-31 18:15:00|10389.8|10384.8|10390.1|10385.1|10391|10386|10388.8|10383.8|77
1743445200000|2025-03-31 18:20:00|10390.3|10385.3|10389.6|10384.6|10391.3|10386.3|10388.6|10383.6|22
1743445500000|2025-03-31 18:25:00|10389.3|10384.3|10388.6|10383.6|10392.1|10387.1|10388.6|10383.6|18
1743445800000|2025-03-31 18:30:00|10388.3|10383.3|10386.8|10381.8|10388.8|10383.8|10386.6|10381.6|14
1743446100000|2025-03-31 18:35:00|10386.6|10381.6|10386.1|10381.1|10387.5|10382.5|10385.8|10380.8|20
1743446400000|2025-03-31 18:40:00|10385.8|10380.8|10385.6|10380.6|10386.1|10381.1|10384.1|10379.1|31
1743446700000|2025-03-31 18:45:00|10385.8|10380.8|10384|10379|10386.6|10381.6|10383.1|10378.1|29
1743447000000|2025-03-31 18:50:00|10384.3|10379.3|10384.1|10379.1|10385|10380|10383.1|10378.1|30
1743447300000|2025-03-31 18:55:00|10384|10379|10384.5|10379.5|10386.8|10381.8|10384|10379|181
1743447600000|2025-03-31 19:00:00|10384.8|10379.8|10385.5|10380.5|10386.5|10381.5|10384.8|10379.8|23
1743447900000|2025-03-31 19:05:00|10385.8|10380.8|10386.3|10381.3|10386.5|10381.5|10384.5|10379.5|48
1743448200000|2025-03-31 19:10:00|10386|10381|10384.8|10379.8|10386|10381|10384|10379|16
1743448500000|2025-03-31 19:15:00|10385|10380|10384|10379|10385|10380|10383.5|10378.5|26
1743448800000|2025-03-31 19:20:00|10383.7|10378.7|10383.5|10378.5|10384.5|10379.5|10383|10378|16
1743449100000|2025-03-31 19:25:00|10383.7|10378.7|10383.5|10378.5|10386.5|10381.5|10383.5|10378.5|46
1743449400000|2025-03-31 19:30:00|10383.7|10378.7|10383|10378|10384|10379|10382.5|10377.5|46
1743449700000|2025-03-31 19:35:00|10382.7|10377.7|10381.5|10376.5|10383.2|10378.2|10381|10376|26
1743450000000|2025-03-31 19:40:00|10381.7|10376.7|10381.5|10376.5|10383|10378|10381|10376|8
1743450300000|2025-03-31 19:45:00|10381.7|10376.7|10379.7|10374.7|10381.7|10376.7|10379.7|10374.7|25
1743450600000|2025-03-31 19:50:00|10380|10375|10380.1|10375.1|10380.5|10375.5|10378.8|10373.8|68
1743450900000|2025-03-31 19:55:00|10380|10375|10384|10379|10384.5|10379.5|10379|10374|52
1743451200000|2025-03-31 20:00:00|10383.9|10378.9|10383.7|10378.7|10387.9|10382.9|10383.6|10378.6|84
1743451500000|2025-03-31 20:05:00|10383.5|10378.5|10381.8|10376.8|10384|10379|10381.8|10376.8|8
1743451800000|2025-03-31 20:10:00|10382|10377|10381.3|10376.3|10382.2|10377.2|10380|10375|37
1743452100000|2025-03-31 20:15:00|10381.1|10376.1|10382.3|10377.3|10383|10378|10381|10376|5
1743452400000|2025-03-31 20:20:00|10382.1|10377.1|10382.8|10377.8|10383.2|10378.2|10381.6|10376.6|0
1743452700000|2025-03-31 20:25:00|10383|10378|10381.7|10376.7|10383|10378|10381|10376|4
1743453000000|2025-03-31 20:30:00|10382|10377|10382.5|10377.5|10382.7|10377.7|10381.8|10376.8|2
1743453300000|2025-03-31 20:35:00|10382.7|10377.7|10382.8|10377.8|10382.8|10377.8|10381.8|10376.8|2
1743453600000|2025-03-31 20:40:00|10382.5|10377.5|10382.5|10377.5|10383|10378|10382.3|10377.3|1
1743453900000|2025-03-31 20:45:00|10382.3|10377.3|10382.3|10377.3|10382.7|10377.7|10381.6|10376.6|11
1743454200000|2025-03-31 20:50:00|10382.1|10377.1|10381.3|10376.3|10382.2|10377.2|10381.3|10376.3|2
1743454500000|2025-03-31 20:55:00|10381.5|10376.5|10386.1|10377.1|10386.1|10378.8|10381.3|10376.3|12
1743465600000|2025-04-01 00:00:00|10382|10377|10379.7|10374.7|10382|10377|10379.5|10374.5|46
1743465900000|2025-04-01 00:05:00|10379.9|10374.9|10381|10376|10381.5|10376.5|10379.7|10374.7|4
1743466200000|2025-04-01 00:10:00|10380.8|10375.8|10377|10372|10380.8|10375.8|10376.2|10371.2|2
1743466500000|2025-04-01 00:15:00|10377.2|10372.2|10375.7|10370.7|10377.7|10372.7|10375.5|10370.5|9
1743466800000|2025-04-01 00:20:00|10376|10371|10375.6|10370.6|10376.9|10371.9|10375.2|10370.2|6
1743467100000|2025-04-01 00:25:00|10375.7|10370.7|10379.2|10374.2|10379.4|10374.4|10375.4|10370.4|3
1743467400000|2025-04-01 00:30:00|10379.4|10374.4|10378.7|10373.7|10379.7|10374.7|10378.2|10373.2|5
1743467700000|2025-04-01 00:35:00|10378.9|10373.9|10379.2|10374.2|10380.2|10375.2|10378.7|10373.7|5
1743468000000|2025-04-01 00:40:00|10379.5|10374.5|10378.5|10373.5|10380.2|10375.2|10378.4|10373.4|7
1743468300000|2025-04-01 00:45:00|10378.4|10373.4|10378.2|10373.2|10379.2|10374.2|10377.9|10372.9|12
1743468600000|2025-04-01 00:50:00|10378|10373|10375.9|10370.9|10379.4|10374.4|10375.9|10370.9|18
1743468900000|2025-04-01 00:55:00|10375.7|10370.7|10374.7|10369.7|10376.2|10371.2|10373.2|10368.2|6
1743469200000|2025-04-01 01:00:00|10374.9|10369.9|10375.1|10370.1|10375.9|10370.9|10373.2|10368.2|15
1743469500000|2025-04-01 01:05:00|10375.4|10370.4|10377.7|10372.7|10377.9|10372.9|10375.4|10370.4|15
1743469800000|2025-04-01 01:10:00|10377.9|10372.9|10375.4|10370.4|10377.9|10372.9|10374.9|10369.9|10
1743470100000|2025-04-01 01:15:00|10375.6|10370.6|10376.2|10371.2|10377.4|10372.4|10374.4|10369.4|14
1743470400000|2025-04-01 01:20:00|10375.9|10370.9|10374.6|10369.6|10376.2|10371.2|10374.1|10369.1|5
1743470700000|2025-04-01 01:25:00|10374.4|10369.4|10375.1|10370.1|10376.6|10371.6|10374.2|10369.2|15
1743471000000|2025-04-01 01:30:00|10374.9|10369.9|10377.9|10372.9|10379.1|10374.1|10374.7|10369.7|30
1743471300000|2025-04-01 01:35:00|10378.4|10373.4|10378.2|10373.2|10379.1|10374.1|10378.2|10373.2|9
1743471600000|2025-04-01 01:40:00|10378.4|10373.4|10377.9|10372.9|10380.9|10375.9|10377.6|10372.6|29
1743471900000|2025-04-01 01:45:00|10377.6|10372.6|10379.6|10374.6|10379.9|10374.9|10377.4|10372.4|27
1743472200000|2025-04-01 01:50:00|10379.4|10374.4|10381.1|10376.1|10382.1|10377.1|10379.2|10374.2|6
1743472500000|2025-04-01 01:55:00|10381.4|10376.4|10378.7|10373.7|10382.1|10377.1|10378.2|10373.2|11
1743472800000|2025-04-01 02:00:00|10378.9|10373.9|10376.9|10371.9|10379.1|10374.1|10376.2|10371.2|19
1743473100000|2025-04-01 02:05:00|10376.7|10371.7|10377.2|10372.2|10378.4|10373.4|10376.2|10371.2|20
1743473400000|2025-04-01 02:10:00|10377.1|10372.1|10375.4|10370.4|10377.6|10372.6|10375.4|10370.4|4
1743473700000|2025-04-01 02:15:00|10375.6|10370.6|10374|10369|10376.4|10371.4|10374|10369|7
1743474000000|2025-04-01 02:20:00|10373.9|10368.9|10371.7|10366.7|10374.1|10369.1|10371|10366|8
1743474300000|2025-04-01 02:25:00|10371.4|10366.4|10373.1|10368.1|10373.4|10368.4|10371.4|10366.4|17
1743474600000|2025-04-01 02:30:00|10372.9|10367.9|10372.6|10367.6|10373.9|10368.9|10372.4|10367.4|13
1743474900000|2025-04-01 02:35:00|10372.4|10367.4|10374.9|10369.9|10374.9|10369.9|10371.9|10366.9|26
1743475200000|2025-04-01 02:40:00|10374.5|10369.5|10374.6|10369.6|10374.8|10369.8|10373.4|10368.4|36
1743475500000|2025-04-01 02:45:00|10374.8|10369.8|10373.8|10368.8|10375.3|10370.3|10373.5|10368.5|147
1743475800000|2025-04-01 02:50:00|10374|10369|10374.5|10369.5|10375.3|10370.3|10373.5|10368.5|138
1743476100000|2025-04-01 02:55:00|10374.8|10369.8|10376|10371|10376.8|10371.8|10373.8|10368.8|20
1743476400000|2025-04-01 03:00:00|10375.8|10370.8|10375.8|10370.8|10376.8|10371.8|10375.1|10370.1|29
1743476700000|2025-04-01 03:05:00|10375.9|10370.9|10377|10372|10377.3|10372.3|10375.8|10370.8|10
1743477000000|2025-04-01 03:10:00|10377.3|10372.3|10376.5|10371.5|10378.3|10373.3|10376.5|10371.5|9
1743477300000|2025-04-01 03:15:00|10376.3|10371.3|10375|10370|10376.5|10371.5|10375|10370|14
1743477600000|2025-04-01 03:20:00|10375.3|10370.3|10375.7|10370.7|10375.9|10370.9|10375|10370|0
1743477900000|2025-04-01 03:25:00|10375.6|10370.6|10375.1|10370.1|10376.1|10371.1|10374.1|10369.1|22
1743478200000|2025-04-01 03:30:00|10374.9|10369.9|10372.3|10367.3|10375.9|10370.9|10371.4|10366.4|59
1743478500000|2025-04-01 03:35:00|10372.1|10367.1|10374.5|10369.5|10374.5|10369.5|10372.1|10367.1|11
1743478800000|2025-04-01 03:40:00|10374.3|10369.3|10374.3|10369.3|10375.3|10370.3|10373.8|10368.8|22
1743479100000|2025-04-01 03:45:00|10374.1|10369.1|10374|10369|10375.3|10370.3|10372.8|10367.8|28
1743479400000|2025-04-01 03:50:00|10373.8|10368.8|10374|10369|10374.3|10369.3|10372.3|10367.3|16
1743479700000|2025-04-01 03:55:00|10373.8|10368.8|10372|10367|10374.3|10369.3|10371.8|10366.8|14
1743480000000|2025-04-01 04:00:00|10372.3|10367.3|10370.3|10365.3|10372.3|10367.3|10369.8|10364.8|38
1743480300000|2025-04-01 04:05:00|10370.2|10365.2|10369.3|10364.3|10370.2|10365.2|10368.3|10363.3|61
1743480600000|2025-04-01 04:10:00|10369.2|10364.2|10370.5|10365.5|10370.7|10365.7|10368.3|10363.3|27
1743480900000|2025-04-01 04:15:00|10370.3|10365.3|10370.6|10365.6|10370.8|10365.8|10369.6|10364.6|6
1743481200000|2025-04-01 04:20:00|10370.8|10365.8|10371|10366|10371.6|10366.6|10370.3|10365.3|6
1743481500000|2025-04-01 04:25:00|10370.9|10365.9|10371.6|10366.6|10372.3|10367.3|10370.9|10365.9|11
1743481800000|2025-04-01 04:30:00|10371.3|10366.3|10370.1|10365.1|10371.3|10366.3|10369.8|10364.8|0
1743482100000|2025-04-01 04:35:00|10369.9|10364.9|10368.3|10363.3|10370.1|10365.1|10367.8|10362.8|72
1743482400000|2025-04-01 04:40:00|10368.5|10363.5|10369.4|10364.4|10369.5|10364.5|10368.3|10363.3|36
1743482700000|2025-04-01 04:45:00|10369.6|10364.6|10368.4|10363.4|10370.1|10365.1|10368.4|10363.4|15
1743483000000|2025-04-01 04:50:00|10368.2|10363.2|10367.6|10362.6|10368.4|10363.4|10367.1|10362.1|17
1743483300000|2025-04-01 04:55:00|10367.4|10362.4|10370.2|10365.2|10370.4|10365.4|10367.4|10362.4|34
1743483600000|2025-04-01 05:00:00|10370.3|10365.3|10374.1|10369.1|10374.4|10369.4|10370.1|10365.1|28
1743483900000|2025-04-01 05:05:00|10374.3|10369.3|10375.7|10370.7|10375.9|10370.9|10373.1|10368.1|15
1743484200000|2025-04-01 05:10:00|10375.9|10370.9|10377.1|10372.1|10377.1|10372.1|10375.2|10370.2|16
1743484500000|2025-04-01 05:15:00|10376.9|10371.9|10378.1|10373.1|10378.6|10373.6|10375.9|10370.9|18
1743484800000|2025-04-01 05:20:00|10378|10373|10380.2|10375.2|10380.8|10375.8|10378|10373|27
1743485100000|2025-04-01 05:25:00|10380|10375|10381.9|10376.9|10382.9|10377.9|10379.9|10374.9|23
1743485400000|2025-04-01 05:30:00|10381.7|10376.7|10381.7|10376.7|10383.1|10378.1|10381.2|10376.2|26
1743485700000|2025-04-01 05:35:00|10381.5|10376.5|10381.8|10376.8|10381.8|10376.8|10379.5|10374.5|23
1743486000000|2025-04-01 05:40:00|10382.1|10377.1|10380.1|10375.1|10382.1|10377.1|10380|10375|8
1743486300000|2025-04-01 05:45:00|10380.4|10375.4|10381.7|10376.7|10381.9|10376.9|10379.7|10374.7|14
1743486600000|2025-04-01 05:50:00|10381.4|10376.4|10381.4|10376.4|10382.6|10377.6|10381.1|10376.1|11
1743486900000|2025-04-01 05:55:00|10381.7|10376.7|10386.2|10381.2|10386.9|10381.9|10381.7|10376.7|59
1743487200000|2025-04-01 06:00:00|10386.4|10381.4|10386.4|10381.4|10388.3|10383.3|10385.9|10380.9|45
1743487500000|2025-04-01 06:05:00|10386.3|10381.3|10389.8|10384.8|10389.9|10384.9|10385.5|10380.5|43
1743487800000|2025-04-01 06:10:00|10389.9|10384.9|10387.8|10382.8|10391.4|10386.4|10387.3|10382.3|26
1743488100000|2025-04-01 06:15:00|10387.9|10382.9|10388.1|10383.1|10388.3|10383.3|10386.4|10381.4|7
1743488400000|2025-04-01 06:20:00|10387.9|10382.9|10391.6|10386.6|10391.8|10386.8|10387.6|10382.6|12
1743488700000|2025-04-01 06:25:00|10391.8|10386.8|10391.5|10386.5|10392.3|10387.3|10389.9|10384.9|18
1743489000000|2025-04-01 06:30:00|10391.6|10386.6|10387|10382|10392.6|10387.6|10386.8|10381.8|21
1743489300000|2025-04-01 06:35:00|10386.8|10381.8|10386|10381|10387.7|10382.7|10385.4|10380.4|22
1743489600000|2025-04-01 06:40:00|10386.2|10381.2|10386.8|10381.8|10389.2|10384.2|10386|10381|26
1743489900000|2025-04-01 06:45:00|10387|10382|10388.7|10383.7|10389.7|10384.7|10386.3|10381.3|41
1743490200000|2025-04-01 06:50:00|10388.3|10383.3|10384.7|10379.7|10389.2|10384.2|10383.8|10378.8|38
1743490500000|2025-04-01 06:55:00|10384.5|10379.5|10386.2|10381.2|10386.9|10381.9|10384.5|10379.5|35
1743490800000|2025-04-01 07:00:00|10386.3|10381.3|10388.4|10383.4|10389.7|10384.7|10386.3|10381.3|133
1743491100000|2025-04-01 07:05:00|10388.7|10383.7|10390.7|10385.7|10391.9|10386.9|10386.8|10381.8|163
1743491400000|2025-04-01 07:10:00|10390.6|10385.6|10384|10379|10391.2|10386.2|10383.7|10378.7|81
1743491700000|2025-04-01 07:15:00|10383.9|10378.9|10388.7|10383.7|10388.7|10383.7|10382.4|10377.4|103
1743492000000|2025-04-01 07:20:00|10388.6|10383.6|10389.7|10384.7|10390.4|10385.4|10387.5|10382.5|30
1743492300000|2025-04-01 07:25:00|10389.9|10384.9|10389.2|10384.2|10393.2|10388.2|10388.4|10383.4|41
1743492600000|2025-04-01 07:30:00|10389.3|10384.3|10388.2|10383.2|10390.9|10385.9|10387.5|10382.5|46
1743492900000|2025-04-01 07:35:00|10388|10383|10388.2|10383.2|10388.9|10383.9|10385.7|10380.7|37
1743493200000|2025-04-01 07:40:00|10388.1|10383.1|10391.4|10386.4|10391.8|10386.8|10387.5|10382.5|35
1743493500000|2025-04-01 07:45:00|10391.1|10386.1|10389.4|10384.4|10391.4|10386.4|10388.4|10383.4|28
1743493800000|2025-04-01 07:50:00|10389.1|10384.1|10388.7|10383.7|10390.9|10385.9|10388.1|10383.1|27
1743494100000|2025-04-01 07:55:00|10388.6|10383.6|10388.9|10383.9|10389.9|10384.9|10387.4|10382.4|21
1743494400000|2025-04-01 08:00:00|10389.3|10384.3|10386.4|10381.4|10390.1|10385.1|10385.8|10380.8|27
1743494700000|2025-04-01 08:05:00|10386.6|10381.6|10384.6|10379.6|10387.8|10382.8|10384.4|10379.4|48
1743495000000|2025-04-01 08:10:00|10384.8|10379.8|10383.9|10378.9|10387.2|10382.2|10382.7|10377.7|22
1743495300000|2025-04-01 08:15:00|10383.7|10378.7|10383.9|10378.9|10384.7|10379.7|10379.9|10374.9|32
1743495600000|2025-04-01 08:20:00|10384.2|10379.2|10380.5|10375.5|10384.4|10379.4|10380.3|10375.3|33
1743495900000|2025-04-01 08:25:00|10380.7|10375.7|10381.6|10376.6|10382.3|10377.3|10380.3|10375.3|16
1743496200000|2025-04-01 08:30:00|10381.3|10376.3|10379.8|10374.8|10382.5|10377.5|10379.8|10374.8|15
1743496500000|2025-04-01 08:35:00|10379.7|10374.7|10379|10374|10380.9|10375.9|10376.8|10371.8|51
1743496800000|2025-04-01 08:40:00|10378.8|10373.8|10380.5|10375.5|10380.7|10375.7|10378|10373|41
1743497100000|2025-04-01 08:45:00|10380.3|10375.3|10378.5|10373.5|10380.9|10375.9|10377.5|10372.5|32
1743497400000|2025-04-01 08:50:00|10378.3|10373.3|10377.6|10372.6|10378.7|10373.7|10376.5|10371.5|24
1743497700000|2025-04-01 08:55:00|10377.4|10372.4|10376.1|10371.1|10378.6|10373.6|10375.9|10370.9|18
1743498000000|2025-04-01 09:00:00|10376.6|10371.6|10369.4|10364.4|10377.1|10372.1|10368.8|10363.8|55
1743498300000|2025-04-01 09:05:00|10369.2|10364.2|10370.2|10365.2|10370.4|10365.4|10366.2|10361.2|48
1743498600000|2025-04-01 09:10:00|10370.4|10365.4|10369.9|10364.9|10371.7|10366.7|10369|10364|27
1743498900000|2025-04-01 09:15:00|10369.7|10364.7|10373|10368|10375|10370|10369.7|10364.7|38
1743499200000|2025-04-01 09:20:00|10372.8|10367.8|10371.8|10366.8|10373.8|10368.8|10371|10366|27
1743499500000|2025-04-01 09:25:00|10371.5|10366.5|10371|10366|10371.9|10366.9|10369.8|10364.8|42
1743499800000|2025-04-01 09:30:00|10371.2|10366.2|10371.2|10366.2|10371.9|10366.9|10369.3|10364.3|23
1743500100000|2025-04-01 09:35:00|10371.4|10366.4|10373.5|10368.5|10373.7|10368.7|10369.8|10364.8|16
1743500400000|2025-04-01 09:40:00|10373.3|10368.3|10374.7|10369.7|10374.7|10369.7|10372.8|10367.8|28
1743500700000|2025-04-01 09:45:00|10374.8|10369.8|10372.3|10367.3|10376.2|10371.2|10371.8|10366.8|30
1743501000000|2025-04-01 09:50:00|10372.5|10367.5|10372|10367|10373.5|10368.5|10371.6|10366.6|10
1743501300000|2025-04-01 09:55:00|10371.8|10366.8|10373.3|10368.3|10374|10369|10370.5|10365.5|22
1743501600000|2025-04-01 10:00:00|10373.1|10368.1|10376.6|10371.6|10376.8|10371.8|10372.6|10367.6|63
1743501900000|2025-04-01 10:05:00|10376.8|10371.8|10389.8|10384.8|10391.6|10386.6|10376.3|10371.3|141
1743502200000|2025-04-01 10:10:00|10389.6|10384.6|10386.8|10381.8|10392.3|10387.3|10385.3|10380.3|197
1743502500000|2025-04-01 10:15:00|10386.7|10381.7|10385.7|10380.7|10387.7|10382.7|10383.7|10378.7|66
1743502800000|2025-04-01 10:20:00|10385.5|10380.5|10381.7|10376.7|10387|10382|10381.7|10376.7|42
1743503100000|2025-04-01 10:25:00|10381.2|10376.2|10381.7|10376.7|10383.4|10378.4|10380.7|10375.7|40
1743503400000|2025-04-01 10:30:00|10381.5|10376.5|10380.6|10375.6|10383.2|10378.2|10379.7|10374.7|32
1743503700000|2025-04-01 10:35:00|10380.4|10375.4|10382.7|10377.7|10382.7|10377.7|10379.7|10374.7|33
1743504000000|2025-04-01 10:40:00|10382.5|10377.5|10383.4|10378.4|10384.2|10379.2|10382|10377|24
1743504300000|2025-04-01 10:45:00|10383.2|10378.2|10382.7|10377.7|10384.4|10379.4|10381|10376|35
1743504600000|2025-04-01 10:50:00|10382.5|10377.5|10381.5|10376.5|10382.5|10377.5|10379.4|10374.4|27
1743504900000|2025-04-01 10:55:00|10381.7|10376.7|10386.2|10381.2|10386.2|10381.2|10381.5|10376.5|30
1743505200000|2025-04-01 11:00:00|10386.3|10381.3|10389.4|10384.4|10389.7|10384.7|10385.8|10380.8|39
1743505500000|2025-04-01 11:05:00|10389.2|10384.2|10388.4|10383.4|10389.4|10384.4|10386.8|10381.8|32
1743505800000|2025-04-01 11:10:00|10388.2|10383.2|10387.4|10382.4|10390.4|10385.4|10386.7|10381.7|37
1743506100000|2025-04-01 11:15:00|10387.2|10382.2|10389.2|10384.2|10389.2|10384.2|10386.8|10381.8|34
1743506400000|2025-04-01 11:20:00|10389.7|10384.7|10390|10385|10390.7|10385.7|10388.3|10383.3|45
1743506700000|2025-04-01 11:25:00|10390.2|10385.2|10392.7|10387.7|10393.4|10388.4|10390|10385|42
1743507000000|2025-04-01 11:30:00|10393.1|10388.1|10391.3|10386.3|10393.7|10388.7|10391|10386|29
1743507300000|2025-04-01 11:35:00|10391.5|10386.5|10393.7|10388.7|10394.7|10389.7|10391.2|10386.2|61
1743507600000|2025-04-01 11:40:00|10394|10389|10396|10391|10398.7|10393.7|10392.8|10387.8|88
1743507900000|2025-04-01 11:45:00|10396.2|10391.2|10393.5|10388.5|10396.2|10391.2|10391.7|10386.7|46
1743508200000|2025-04-01 11:50:00|10393.3|10388.3|10395.5|10390.5|10396.2|10391.2|10392|10387|57
1743508500000|2025-04-01 11:55:00|10395.7|10390.7|10396.9|10391.9|10398.1|10393.1|10393.5|10388.5|133
1743508800000|2025-04-01 12:00:00|10396.7|10391.7|10393.9|10388.9|10397.1|10392.1|10393.1|10388.1|50
1743509100000|2025-04-01 12:05:00|10394.1|10389.1|10392.6|10387.6|10394.2|10389.2|10391.5|10386.5|209
1743509400000|2025-04-01 12:10:00|10392.7|10387.7|10392.2|10387.2|10393.6|10388.6|10391.5|10386.5|45
1743509700000|2025-04-01 12:15:00|10392.4|10387.4|10395.1|10390.1|10395.6|10390.6|10391.9|10386.9|33
1743510000000|2025-04-01 12:20:00|10395.2|10390.2|10390.4|10385.4|10395.4|10390.4|10389.7|10384.7|46
1743510300000|2025-04-01 12:25:00|10390.6|10385.6|10390|10385|10391.1|10386.1|10389.2|10384.2|47
1743510600000|2025-04-01 12:30:00|10390.2|10385.2|10389.7|10384.7|10391.4|10386.4|10388.7|10383.7|32
1743510900000|2025-04-01 12:35:00|10389.5|10384.5|10388.3|10383.3|10390.2|10385.2|10387.5|10382.5|50
1743511200000|2025-04-01 12:40:00|10388.5|10383.5|10394.2|10389.2|10395.2|10390.2|10388.2|10383.2|101
1743511500000|2025-04-01 12:45:00|10394.4|10389.4|10396.5|10391.5|10398|10393|10393.6|10388.6|291
1743511800000|2025-04-01 12:50:00|10396.7|10391.7|10397.9|10392.9|10397.9|10392.9|10395.2|10390.2|335
1743512100000|2025-04-01 12:55:00|10397.5|10392.5|10396.9|10391.9|10400|10395|10396.4|10391.4|442
1743512400000|2025-04-01 13:00:00|10397.4|10392.4|10398.4|10393.4|10398.7|10393.7|10395.5|10390.5|77
1743512700000|2025-04-01 13:05:00|10398.5|10393.5|10401.7|10396.7|10402.2|10397.2|10398|10393|61
1743513000000|2025-04-01 13:10:00|10401.5|10396.5|10398|10393|10401.5|10396.5|10396.5|10391.5|117
1743513300000|2025-04-01 13:15:00|10397.8|10392.8|10397.2|10392.2|10398|10393|10394.2|10389.2|29
1743513600000|2025-04-01 13:20:00|10397.5|10392.5|10393.5|10388.5|10397.7|10392.7|10393.3|10388.3|30
1743513900000|2025-04-01 13:25:00|10393.3|10388.3|10392.2|10387.2|10395|10390|10391.8|10386.8|27
1743514200000|2025-04-01 13:30:00|10392.4|10387.4|10393.2|10388.2|10395.2|10390.2|10391.5|10386.5|42
1743514500000|2025-04-01 13:35:00|10393|10388|10395.2|10390.2|10396|10391|10392.3|10387.3|50
1743514800000|2025-04-01 13:40:00|10395.4|10390.4|10395.4|10390.4|10396.2|10391.2|10393.7|10388.7|36
1743515100000|2025-04-01 13:45:00|10395.5|10390.5|10393.7|10388.7|10397.9|10392.9|10393.7|10388.7|114
1743515400000|2025-04-01 13:50:00|10393.6|10388.6|10396.7|10391.7|10397.2|10392.2|10393.6|10388.6|54
1743515700000|2025-04-01 13:55:00|10396.9|10391.9|10396.2|10387.2|10399.7|10394.7|10394.6|10385.6|45
1743516000000|2025-04-01 14:00:00|10399.6|10390.6|10387.3|10382.3|10400.3|10395|10386.6|10381.6|103
1743516300000|2025-04-01 14:05:00|10387.1|10382.1|10381.8|10376.8|10389.3|10384.3|10380.8|10375.8|114
1743516600000|2025-04-01 14:10:00|10381.6|10376.6|10375.6|10370.6|10383.1|10378.1|10375.3|10370.3|128
1743516900000|2025-04-01 14:15:00|10375.3|10370.3|10375.3|10370.3|10376.8|10371.8|10373.1|10368.1|94
1743517200000|2025-04-01 14:20:00|10375.1|10370.1|10381.9|10376.9|10382.4|10377.4|10374.6|10369.6|105
1743517500000|2025-04-01 14:25:00|10381.7|10376.7|10386.9|10381.9|10387.6|10382.6|10378.9|10373.9|227
1743517800000|2025-04-01 14:30:00|10387.1|10382.1|10381.9|10376.9|10387.6|10382.6|10380.7|10375.7|83
1743518100000|2025-04-01 14:35:00|10382.1|10377.1|10376.1|10371.1|10382.6|10377.6|10373.9|10368.9|203
1743518400000|2025-04-01 14:40:00|10376.2|10371.2|10375.6|10370.6|10378.6|10373.6|10374.4|10369.4|99
1743518700000|2025-04-01 14:45:00|10375.7|10370.7|10376.1|10371.1|10377.7|10372.7|10373.7|10368.7|74
1743519000000|2025-04-01 14:50:00|10375.9|10370.9|10372.5|10367.5|10375.9|10370.9|10372.1|10367.1|118
1743519300000|2025-04-01 14:55:00|10372.4|10367.4|10373.6|10368.6|10375.1|10370.1|10370.4|10365.4|117
1743519600000|2025-04-01 15:00:00|10373.7|10368.7|10373.2|10368.2|10374.2|10369.2|10370.2|10365.2|127
1743519900000|2025-04-01 15:05:00|10373.4|10368.4|10377.8|10372.8|10378.3|10373.3|10372.7|10367.7|107
1743520200000|2025-04-01 15:10:00|10377.6|10372.6|10373.7|10368.7|10377.6|10372.6|10371.9|10366.9|65
1743520500000|2025-04-01 15:15:00|10373.9|10368.9|10374.5|10369.5|10375.1|10370.1|10371.7|10366.7|49
1743520800000|2025-04-01 15:20:00|10374.6|10369.6|10374.3|10369.3|10376.6|10371.6|10373.7|10368.7|48
1743521100000|2025-04-01 15:25:00|10374.1|10369.1|10372.4|10367.4|10374.9|10369.9|10372.2|10367.2|23
1743521400000|2025-04-01 15:30:00|10372.2|10367.2|10377.3|10372.3|10377.5|10372.5|10371.7|10366.7|64
1743521700000|2025-04-01 15:35:00|10377.1|10372.1|10373.1|10368.1|10378.2|10373.2|10372.2|10367.2|102
1743522000000|2025-04-01 15:40:00|10372.9|10367.9|10376.6|10371.6|10378.1|10373.1|10372.9|10367.9|76
1743522300000|2025-04-01 15:45:00|10376.8|10371.8|10375.1|10370.1|10376.8|10371.8|10373.2|10368.2|49
1743522600000|2025-04-01 15:50:00|10374.9|10369.9|10377.1|10372.1|10378.6|10373.6|10374.9|10369.9|54
1743522900000|2025-04-01 15:55:00|10376.9|10371.9|10378.7|10373.7|10379.1|10374.1|10374.2|10369.2|50
1743523200000|2025-04-01 16:00:00|10379.1|10374.1|10377.5|10372.5|10381.1|10376.1|10376.7|10371.7|154
1743523500000|2025-04-01 16:05:00|10377.7|10372.7|10378.4|10373.4|10378.9|10373.9|10376.2|10371.2|32
1743523800000|2025-04-01 16:10:00|10378.2|10373.2|10382.5|10377.5|10383.5|10378.5|10378.2|10373.2|83
1743524100000|2025-04-01 16:15:00|10382.6|10377.6|10385.1|10380.1|10385.8|10380.8|10381.2|10376.2|44
1743524400000|2025-04-01 16:20:00|10384.9|10379.9|10380.9|10375.9|10386.3|10381.3|10380.9|10375.9|43
1743524700000|2025-04-01 16:25:00|10381.1|10376.1|10380.4|10375.4|10381.2|10376.2|10379.4|10374.4|46
1743525000000|2025-04-01 16:30:00|10380.6|10375.6|10380.2|10375.2|10382.3|10377.3|10378.7|10373.7|36
1743525300000|2025-04-01 16:35:00|10380.4|10375.4|10379.4|10374.4|10381.3|10376.3|10379.2|10374.2|18
1743525600000|2025-04-01 16:40:00|10379.2|10374.2|10382.4|10377.4|10382.6|10377.6|10378.2|10373.2|36
1743525900000|2025-04-01 16:45:00|10382.2|10377.2|10385.1|10380.1|10385.1|10380.1|10380.6|10375.6|22
1743526200000|2025-04-01 16:50:00|10385.3|10380.3|10381.6|10376.6|10385.6|10380.6|10381.2|10376.2|30
1743526500000|2025-04-01 16:55:00|10381.4|10376.4|10379.6|10374.6|10381.6|10376.6|10378.4|10373.4|26
1743526800000|2025-04-01 17:00:00|10379.8|10374.8|10377.2|10372.2|10380.6|10375.6|10377.2|10372.2|26
1743527100000|2025-04-01 17:05:00|10377.4|10372.4|10377.2|10372.2|10378.8|10373.8|10375.6|10370.6|29
1743527400000|2025-04-01 17:10:00|10377|10372|10379|10374|10379.6|10374.6|10376.7|10371.7|22
1743527700000|2025-04-01 17:15:00|10379.1|10374.1|10379.9|10374.9|10380.3|10375.3|10377.6|10372.6|25
1743528000000|2025-04-01 17:20:00|10379.7|10374.7|10379.4|10374.4|10381.3|10376.3|10379.1|10374.1|25
1743528300000|2025-04-01 17:25:00|10379.6|10374.6|10383.1|10378.1|10383.3|10378.3|10379.1|10374.1|23
1743528600000|2025-04-01 17:30:00|10383.3|10378.3|10383.9|10378.9|10384.3|10379.3|10382.9|10377.9|25
1743528900000|2025-04-01 17:35:00|10384.1|10379.1|10382.7|10377.7|10384.1|10379.1|10382.2|10377.2|35
1743529200000|2025-04-01 17:40:00|10382.5|10377.5|10384.7|10379.7|10385.1|10380.1|10382.1|10377.1|41
1743529500000|2025-04-01 17:45:00|10384.9|10379.9|10383.3|10378.3|10385.1|10380.1|10382.7|10377.7|21
1743529800000|2025-04-01 17:50:00|10383.1|10378.1|10385|10380|10385.1|10380.1|10383.1|10378.1|34
1743530100000|2025-04-01 17:55:00|10385.1|10380.1|10384.1|10379.1|10385.8|10380.8|10384.1|10379.1|17
1743530400000|2025-04-01 18:00:00|10384.3|10379.3|10384.1|10379.1|10385.3|10380.3|10383.7|10378.7|30
1743530700000|2025-04-01 18:05:00|10383.9|10378.9|10384.7|10379.7|10386|10381|10383.4|10378.4|14
1743531000000|2025-04-01 18:10:00|10384.9|10379.9|10384.3|10379.3|10385.1|10380.1|10382.7|10377.7|8
1743531300000|2025-04-01 18:15:00|10384.1|10379.1|10386.1|10381.1|10386.6|10381.6|10384.1|10379.1|22
1743531600000|2025-04-01 18:20:00|10385.7|10380.7|10385.7|10380.7|10386.5|10381.5|10384.9|10379.9|13
1743531900000|2025-04-01 18:25:00|10385.9|10380.9|10385.3|10380.3|10386.3|10381.3|10384.7|10379.7|10
1743532200000|2025-04-01 18:30:00|10385.1|10380.1|10385.6|10380.6|10385.8|10380.8|10382.7|10377.7|17
1743532500000|2025-04-01 18:35:00|10385.3|10380.3|10388.1|10383.1|10388.1|10383.1|10385.3|10380.3|51
1743532800000|2025-04-01 18:40:00|10388.3|10383.3|10386.5|10381.5|10388.5|10383.5|10386.1|10381.1|93
1743533100000|2025-04-01 18:45:00|10386.3|10381.3|10388.5|10383.5|10388.5|10383.5|10386.1|10381.1|32
1743533400000|2025-04-01 18:50:00|10388.3|10383.3|10388|10383|10389.3|10384.3|10387.6|10382.6|20
1743533700000|2025-04-01 18:55:00|10388.1|10383.1|10390.1|10385.1|10391.3|10386.3|10387.6|10382.6|180
1743534000000|2025-04-01 19:00:00|10390.3|10385.3|10389|10384|10391.5|10386.5|10388.3|10383.3|33
1743534300000|2025-04-01 19:05:00|10389.2|10384.2|10389.3|10384.3|10389.5|10384.5|10387.8|10382.8|18
1743534600000|2025-04-01 19:10:00|10389.1|10384.1|10388.5|10383.5|10389.1|10384.1|10387.9|10382.9|20
1743534900000|2025-04-01 19:15:00|10388.7|10383.7|10388|10383|10389.5|10384.5|10387|10382|16
1743535200000|2025-04-01 19:20:00|10387.8|10382.8|10389|10384|10389.5|10384.5|10387.6|10382.6|6
1743535500000|2025-04-01 19:25:00|10388.8|10383.8|10388.1|10383.1|10389.5|10384.5|10387.8|10382.8|14
1743535800000|2025-04-01 19:30:00|10388|10383|10389.5|10384.5|10390|10385|10388|10383|15
1743536100000|2025-04-01 19:35:00|10389.6|10384.6|10390.6|10385.6|10391.5|10386.5|10389.1|10384.1|12
1743536400000|2025-04-01 19:40:00|10390.8|10385.8|10391|10386|10391|10386|10390|10385|4
1743536700000|2025-04-01 19:45:00|10391.2|10386.2|10390.8|10385.8|10391.5|10386.5|10390.5|10385.5|17
1743537000000|2025-04-01 19:50:00|10391|10386|10388.7|10383.7|10391|10386|10388.5|10383.5|23
1743537300000|2025-04-01 19:55:00|10388.8|10383.8|10387.6|10382.6|10389.8|10384.8|10387.6|10382.6|29
1743537600000|2025-04-01 20:00:00|10387.5|10382.5|10387.8|10382.8|10388.5|10383.5|10387.3|10382.3|16
1743537900000|2025-04-01 20:05:00|10388|10383|10386.3|10381.3|10388.7|10383.7|10386.3|10381.3|1
1743538200000|2025-04-01 20:10:00|10386.5|10381.5|10387|10382|10387.2|10382.2|10386.3|10381.3|13
1743538500000|2025-04-01 20:15:00|10386.9|10381.9|10387.5|10382.5|10387.7|10382.7|10386.9|10381.9|3
1743538800000|2025-04-01 20:20:00|10387.2|10382.2|10387.2|10382.2|10387.7|10382.7|10387|10382|3
1743539100000|2025-04-01 20:25:00|10387|10382|10387.7|10382.7|10388|10383|10386.8|10381.8|1
1743539400000|2025-04-01 20:30:00|10387.8|10382.8|10387.4|10382.4|10388.2|10383.2|10387.2|10382.2|2
1743539700000|2025-04-01 20:35:00|10387.2|10382.2|10386.7|10381.7|10387.7|10382.7|10386.7|10381.7|15
1743540000000|2025-04-01 20:40:00|10386.9|10381.9|10387.2|10382.2|10388|10383|10386.5|10381.5|7
1743540300000|2025-04-01 20:45:00|10387.5|10382.5|10386.4|10381.4|10387.7|10382.7|10379|10374|142
1743540600000|2025-04-01 20:50:00|10386.5|10381.5|10384.1|10379.1|10387.7|10382.7|10383.9|10378.9|19
1743540900000|2025-04-01 20:55:00|10384.2|10379.2|10384.9|10375.9|10387.7|10382.7|10383.9|10375.9|130
1743552000000|2025-04-02 00:00:00|10385.3|10380.3|10388|10383|10390|10385|10385|10380|50
1743552300000|2025-04-02 00:05:00|10388.2|10383.2|10389|10384|10390.2|10385.2|10387.5|10382.5|22
1743552600000|2025-04-02 00:10:00|10389.2|10384.2|10389.7|10384.7|10390.7|10385.7|10388.9|10383.9|23
1743552900000|2025-04-02 00:15:00|10389.9|10384.9|10388.5|10383.5|10390.6|10385.6|10388.5|10383.5|30
1743553200000|2025-04-02 00:20:00|10388.7|10383.7|10389.7|10384.7|10389.7|10384.7|10388.1|10383.1|10
1743553500000|2025-04-02 00:25:00|10389.9|10384.9|10388.4|10383.4|10390.2|10385.2|10387.3|10382.3|29
1743553800000|2025-04-02 00:30:00|10388.2|10383.2|10388.2|10383.2|10389.9|10384.9|10387.5|10382.5|21
1743554100000|2025-04-02 00:35:00|10388.4|10383.4|10390.2|10385.2|10390.2|10385.2|10388.2|10383.2|8
1743554400000|2025-04-02 00:40:00|10390.4|10385.4|10390.4|10385.4|10390.9|10385.9|10389.7|10384.7|12
1743554700000|2025-04-02 00:45:00|10390.5|10385.5|10389.5|10384.5|10391.9|10386.9|10389.3|10384.3|8
1743555000000|2025-04-02 00:50:00|10389.7|10384.7|10388.7|10383.7|10390.4|10385.4|10388.2|10383.2|20
1743555300000|2025-04-02 00:55:00|10388.5|10383.5|10390.2|10385.2|10390.4|10385.4|10388.2|10383.2|11
1743555600000|2025-04-02 01:00:00|10390|10385|10391.5|10386.5|10393.2|10388.2|10389.6|10384.6|47
1743555900000|2025-04-02 01:05:00|10391.7|10386.7|10389.8|10384.8|10392|10387|10389.2|10384.2|19
1743556200000|2025-04-02 01:10:00|10390|10385|10391.4|10386.4|10391.4|10386.4|10389.6|10384.6|1
1743556500000|2025-04-02 01:15:00|10391.5|10386.5|10392.5|10387.5|10393.9|10388.9|10391.5|10386.5|32
1743556800000|2025-04-02 01:20:00|10392.7|10387.7|10393|10388|10393.9|10388.9|10392.5|10387.5|38
1743557100000|2025-04-02 01:25:00|10392.9|10387.9|10392|10387|10393.5|10388.5|10391.7|10386.7|19
1743557400000|2025-04-02 01:30:00|10391.5|10386.5|10391.5|10386.5|10393.4|10388.4|10391.5|10386.5|17
1743557700000|2025-04-02 01:35:00|10391.7|10386.7|10391|10386|10391.9|10386.9|10389.7|10384.7|34
1743558000000|2025-04-02 01:40:00|10390.9|10385.9|10388.7|10383.7|10390.9|10385.9|10387.7|10382.7|14
1743558300000|2025-04-02 01:45:00|10388.5|10383.5|10389.2|10384.2|10390.2|10385.2|10388|10383|4
1743558600000|2025-04-02 01:50:00|10389.4|10384.4|10387.2|10382.2|10389.4|10384.4|10387.2|10382.2|6
1743558900000|2025-04-02 01:55:00|10387|10382|10387.2|10382.2|10388.4|10383.4|10386.7|10381.7|13
1743559200000|2025-04-02 02:00:00|10387|10382|10386.7|10381.7|10387.2|10382.2|10385.7|10380.7|7
1743559500000|2025-04-02 02:05:00|10386.6|10381.6|10385|10380|10386.9|10381.9|10384.7|10379.7|11
1743559800000|2025-04-02 02:10:00|10384.9|10379.9|10385|10380|10385.6|10380.6|10384.2|10379.2|16
1743560100000|2025-04-02 02:15:00|10384.8|10379.8|10384.2|10379.2|10386.7|10381.7|10384.2|10379.2|26
1743560400000|2025-04-02 02:20:00|10384|10379|10383.4|10378.4|10384.2|10379.2|10382.6|10377.6|24
1743560700000|2025-04-02 02:25:00|10383.6|10378.6|10382.5|10377.5|10383.7|10378.7|10381.3|10376.3|36
1743561000000|2025-04-02 02:30:00|10382.3|10377.3|10382.4|10377.4|10382.4|10377.4|10380|10375|20
1743561300000|2025-04-02 02:35:00|10382.3|10377.3|10384.2|10379.2|10384.4|10379.4|10381.8|10376.8|38
1743561600000|2025-04-02 02:40:00|10384|10379|10384|10379|10384|10379|10382.8|10377.8|0
1743561900000|2025-04-02 02:45:00|10384.2|10379.2|10386|10381|10386.2|10381.2|10383.8|10378.8|12
1743562200000|2025-04-02 02:50:00|10385.8|10380.8|10384.2|10379.2|10386|10381|10383.7|10378.7|14
1743562500000|2025-04-02 02:55:00|10384.4|10379.4|10385.7|10380.7|10385.9|10380.9|10384.2|10379.2|7
1743562800000|2025-04-02 03:00:00|10385.5|10380.5|10382.2|10377.2|10386|10381|10382|10377|13
1743563100000|2025-04-02 03:05:00|10382.4|10377.4|10382.5|10377.5|10383.4|10378.4|10382|10377|47
1743563400000|2025-04-02 03:10:00|10382.7|10377.7|10381.8|10376.8|10382.9|10377.9|10381.6|10376.6|2
1743563700000|2025-04-02 03:15:00|10381.6|10376.6|10381.8|10376.8|10382.7|10377.7|10381.6|10376.6|3
1743564000000|2025-04-02 03:20:00|10382|10377|10382|10377|10382.7|10377.7|10381.3|10376.3|0
1743564300000|2025-04-02 03:25:00|10381.8|10376.8|10383|10378|10383.6|10378.6|10381.3|10376.3|5
1743564600000|2025-04-02 03:30:00|10382.8|10377.8|10383.2|10378.2|10383.5|10378.5|10382.8|10377.8|7
1743564900000|2025-04-02 03:35:00|10383.4|10378.4|10384.2|10379.2|10384.2|10379.2|10383|10378|5
1743565200000|2025-04-02 03:40:00|10384|10379|10384.5|10379.5|10384.7|10379.7|10383.9|10378.9|4
1743565500000|2025-04-02 03:45:00|10384.7|10379.7|10383.9|10378.9|10384.7|10379.7|10383.7|10378.7|5
1743565800000|2025-04-02 03:50:00|10384.1|10379.1|10384.2|10379.2|10384.7|10379.7|10383.7|10378.7|7
1743566100000|2025-04-02 03:55:00|10384.4|10379.4|10384.5|10379.5|10385.2|10380.2|10384.2|10379.2|4
1743566400000|2025-04-02 04:00:00|10384.7|10379.7|10384.2|10379.2|10385|10380|10383.8|10378.8|1
1743566700000|2025-04-02 04:05:00|10384.4|10379.4|10384.7|10379.7|10384.9|10379.9|10383.7|10378.7|0
1743567000000|2025-04-02 04:10:00|10384.9|10379.9|10385.7|10380.7|10385.9|10380.9|10384.5|10379.5|18
1743567300000|2025-04-02 04:15:00|10385.5|10380.5|10384.5|10379.5|10385.7|10380.7|10384.3|10379.3|18
1743567600000|2025-04-02 04:20:00|10384.2|10379.2|10384.7|10379.7|10385.2|10380.2|10384|10379|1
1743567900000|2025-04-02 04:25:00|10385|10380|10386|10381|10386.2|10381.2|10384.8|10379.8|5
1743568200000|2025-04-02 04:30:00|10386.2|10381.2|10386.5|10381.5|10386.7|10381.7|10385.7|10380.7|3
1743568500000|2025-04-02 04:35:00|10386.7|10381.7|10386.2|10381.2|10386.9|10381.9|10386|10381|5
1743568800000|2025-04-02 04:40:00|10385.9|10380.9|10385.5|10380.5|10385.9|10380.9|10385|10380|17
1743569100000|2025-04-02 04:45:00|10385.3|10380.3|10385.7|10380.7|10385.9|10380.9|10384.9|10379.9|5
1743569400000|2025-04-02 04:50:00|10385.9|10380.9|10387.7|10382.7|10387.9|10382.9|10385.7|10380.7|11
1743569700000|2025-04-02 04:55:00|10387.9|10382.9|10388.2|10383.2|10388.4|10383.4|10387|10382|6
1743570000000|2025-04-02 05:00:00|10388.4|10383.4|10393.2|10388.2|10393.2|10388.2|10388.4|10383.4|19
1743570300000|2025-04-02 05:05:00|10393|10388|10392.4|10387.4|10393.2|10388.2|10391.5|10386.5|33
1743570600000|2025-04-02 05:10:00|10392.2|10387.2|10392.2|10387.2|10392.5|10387.5|10391|10386|13
1743570900000|2025-04-02 05:15:00|10392|10387|10392.3|10387.3|10393|10388|10391.1|10386.1|14
1743571200000|2025-04-02 05:20:00|10392.1|10387.1|10390.5|10385.5|10392.3|10387.3|10390.1|10385.1|11
1743571500000|2025-04-02 05:25:00|10390.3|10385.3|10390.5|10385.5|10391.5|10386.5|10389.8|10384.8|9
1743571800000|2025-04-02 05:30:00|10390.3|10385.3|10390.8|10385.8|10391.6|10386.6|10389.8|10384.8|12
1743572100000|2025-04-02 05:35:00|10391|10386|10390.5|10385.5|10391.3|10386.3|10390.1|10385.1|5
1743572400000|2025-04-02 05:40:00|10390.7|10385.7|10391.6|10386.6|10392|10387|10390.5|10385.5|2
1743572700000|2025-04-02 05:45:00|10392|10387|10390.7|10385.7|10392|10387|10390.3|10385.3|12
1743573000000|2025-04-02 05:50:00|10390.9|10385.9|10391.7|10386.7|10391.9|10386.9|10390.3|10385.3|3
1743573300000|2025-04-02 05:55:00|10391.5|10386.5|10391.2|10386.2|10393.4|10388.4|10390.2|10385.2|21
1743573600000|2025-04-02 06:00:00|10391|10386|10391.5|10386.5|10391.7|10386.7|10388.4|10383.4|54
1743573900000|2025-04-02 06:05:00|10391.4|10386.4|10390.5|10385.5|10392.4|10387.4|10390.5|10385.5|24
1743574200000|2025-04-02 06:10:00|10390.7|10385.7|10388.5|10383.5|10391.2|10386.2|10387.9|10382.9|26
1743574500000|2025-04-02 06:15:00|10388.4|10383.4|10386.4|10381.4|10388.9|10383.9|10385.9|10380.9|71
1743574800000|2025-04-02 06:20:00|10386.6|10381.6|10389.4|10384.4|10390.3|10385.3|10385.9|10380.9|33
1743575100000|2025-04-02 06:25:00|10389.2|10384.2|10389.4|10384.4|10390.6|10385.6|10388.4|10383.4|34
1743575400000|2025-04-02 06:30:00|10389.6|10384.6|10389.4|10384.4|10390.8|10385.8|10388.6|10383.6|27
1743575700000|2025-04-02 06:35:00|10389.3|10384.3|10390.1|10385.1|10391.6|10386.6|10388.4|10383.4|53
1743576000000|2025-04-02 06:40:00|10389.9|10384.9|10390.4|10385.4|10391.3|10386.3|10389.3|10384.3|50
1743576300000|2025-04-02 06:45:00|10390.8|10385.8|10389.4|10384.4|10391.4|10386.4|10389.3|10384.3|49
1743576600000|2025-04-02 06:50:00|10389.6|10384.6|10387.4|10382.4|10389.8|10384.8|10386.9|10381.9|37
1743576900000|2025-04-02 06:55:00|10387.6|10382.6|10387.7|10382.7|10388.8|10383.8|10386.9|10381.9|34
1743577200000|2025-04-02 07:00:00|10387.9|10382.9|10386.9|10381.9|10389.8|10384.8|10386.4|10381.4|58
1743577500000|2025-04-02 07:05:00|10387.1|10382.1|10388.5|10383.5|10389.9|10384.9|10387.1|10382.1|67
1743577800000|2025-04-02 07:10:00|10388.4|10383.4|10393.9|10388.9|10394.1|10389.1|10387.5|10382.5|64
1743578100000|2025-04-02 07:15:00|10393.7|10388.7|10393.5|10388.5|10396.4|10391.4|10393.4|10388.4|118
1743578400000|2025-04-02 07:20:00|10393.7|10388.7|10392.9|10387.9|10395.4|10390.4|10392.9|10387.9|42
1743578700000|2025-04-02 07:25:00|10392.6|10387.6|10391.1|10386.1|10394.6|10389.6|10391.1|10386.1|73
1743579000000|2025-04-02 07:30:00|10390.9|10385.9|10391.6|10386.6|10391.7|10386.7|10389.4|10384.4|43
1743579300000|2025-04-02 07:35:00|10391.8|10386.8|10389.9|10384.9|10392.3|10387.3|10389.2|10384.2|96
1743579600000|2025-04-02 07:40:00|10389.7|10384.7|10391.4|10386.4|10391.6|10386.6|10389.4|10384.4|31
1743579900000|2025-04-02 07:45:00|10391.9|10386.9|10393.6|10388.6|10395.4|10390.4|10391.6|10386.6|20
1743580200000|2025-04-02 07:50:00|10393.4|10388.4|10390.1|10385.1|10393.8|10388.8|10388.8|10383.8|51
1743580500000|2025-04-02 07:55:00|10390.3|10385.3|10387.8|10382.8|10390.9|10385.9|10387.3|10382.3|42
1743580800000|2025-04-02 08:00:00|10388|10383|10387.1|10382.1|10388.3|10383.3|10386.6|10381.6|25
1743581100000|2025-04-02 08:05:00|10387.4|10382.4|10385.1|10380.1|10387.6|10382.6|10384.1|10379.1|15
1743581400000|2025-04-02 08:10:00|10384.9|10379.9|10384.9|10379.9|10386.3|10381.3|10384.9|10379.9|21
1743581700000|2025-04-02 08:15:00|10385.1|10380.1|10383.5|10378.5|10385.3|10380.3|10381.6|10376.6|26
1743582000000|2025-04-02 08:20:00|10383.3|10378.3|10382.7|10377.7|10383.8|10378.8|10382.3|10377.3|79
1743582300000|2025-04-02 08:25:00|10382.9|10377.9|10383.2|10378.2|10384.8|10379.8|10382.4|10377.4|61
1743582600000|2025-04-02 08:30:00|10383.4|10378.4|10379.6|10374.6|10384.4|10379.4|10379.3|10374.3|43
1743582900000|2025-04-02 08:35:00|10379.4|10374.4|10380.1|10375.1|10381.4|10376.4|10379.1|10374.1|38
1743583200000|2025-04-02 08:40:00|10379.9|10374.9|10382.9|10377.9|10383.2|10378.2|10379.5|10374.5|30
1743583500000|2025-04-02 08:45:00|10383|10378|10380.7|10375.7|10383.6|10378.6|10380.5|10375.5|30
1743583800000|2025-04-02 08:50:00|10380.5|10375.5|10381.1|10376.1|10382.8|10377.8|10380.4|10375.4|16
1743584100000|2025-04-02 08:55:00|10380.9|10375.9|10382.4|10377.4|10382.9|10377.9|10380.4|10375.4|17
1743584400000|2025-04-02 09:00:00|10382.6|10377.6|10378.7|10373.7|10382.8|10377.8|10378.5|10373.5|40
1743584700000|2025-04-02 09:05:00|10378.5|10373.5|10379.2|10374.2|10380.4|10375.4|10378.4|10373.4|17
1743585000000|2025-04-02 09:10:00|10379|10374|10381.9|10376.9|10381.9|10376.9|10378.5|10373.5|21
1743585300000|2025-04-02 09:15:00|10382.2|10377.2|10381.2|10376.2|10382.7|10377.7|10379|10374|20
1743585600000|2025-04-02 09:20:00|10380.9|10375.9|10379.4|10374.4|10381.4|10376.4|10379.2|10374.2|16
1743585900000|2025-04-02 09:25:00|10379.5|10374.5|10381.4|10376.4|10382.9|10377.9|10379.5|10374.5|17
1743586200000|2025-04-02 09:30:00|10381.2|10376.2|10378.2|10373.2|10381.6|10376.6|10377.2|10372.2|14
1743586500000|2025-04-02 09:35:00|10378.4|10373.4|10378.7|10373.7|10379.4|10374.4|10377.2|10372.2|7
1743586800000|2025-04-02 09:40:00|10378.5|10373.5|10375.9|10370.9|10378.9|10373.9|10375.5|10370.5|26
1743587100000|2025-04-02 09:45:00|10375.7|10370.7|10373.4|10368.4|10375.9|10370.9|10372.9|10367.9|25
1743587400000|2025-04-02 09:50:00|10373.2|10368.2|10373.4|10368.4|10373.7|10368.7|10371.9|10366.9|18
1743587700000|2025-04-02 09:55:00|10373.2|10368.2|10372.6|10367.6|10373.9|10368.9|10372.4|10367.4|24
1743588000000|2025-04-02 10:00:00|10372.4|10367.4|10373.4|10368.4|10375.8|10370.8|10372|10367|78
1743588300000|2025-04-02 10:05:00|10373.6|10368.6|10379.1|10374.1|10379.3|10374.3|10372.9|10367.9|77
1743588600000|2025-04-02 10:10:00|10378.9|10373.9|10376.4|10371.4|10379.1|10374.1|10375.7|10370.7|49
1743588900000|2025-04-02 10:15:00|10376.2|10371.2|10374.9|10369.9|10376.9|10371.9|10374.9|10369.9|37
1743589200000|2025-04-02 10:20:00|10375.1|10370.1|10374.4|10369.4|10375.8|10370.8|10373.5|10368.5|26
1743589500000|2025-04-02 10:25:00|10374.6|10369.6|10382.1|10377.1|10383.9|10378.9|10374.2|10369.2|98
1743589800000|2025-04-02 10:30:00|10381.9|10376.9|10383.7|10378.7|10385.7|10380.7|10379.9|10374.9|59
1743590100000|2025-04-02 10:35:00|10383.4|10378.4|10384.8|10379.8|10386.3|10381.3|10382.5|10377.5|36
1743590400000|2025-04-02 10:40:00|10384.6|10379.6|10381.3|10376.3|10385.4|10380.4|10380.9|10375.9|38
1743590700000|2025-04-02 10:45:00|10381.1|10376.1|10381.6|10376.6|10382.1|10377.1|10379.6|10374.6|38
1743591000000|2025-04-02 10:50:00|10381.4|10376.4|10380.4|10375.4|10381.9|10376.9|10380.4|10375.4|36
1743591300000|2025-04-02 10:55:00|10380.6|10375.6|10380.6|10375.6|10381.9|10376.9|10379.9|10374.9|22
1743591600000|2025-04-02 11:00:00|10380.8|10375.8|10381.2|10376.2|10382.9|10377.9|10380.2|10375.2|27
1743591900000|2025-04-02 11:05:00|10380.9|10375.9|10378.9|10373.9|10381.1|10376.1|10377.7|10372.7|24
1743592200000|2025-04-02 11:10:00|10379.1|10374.1|10377.3|10372.3|10379.4|10374.4|10376.4|10371.4|24
1743592500000|2025-04-02 11:15:00|10377.1|10372.1|10376.8|10371.8|10378.8|10373.8|10376.4|10371.4|10
1743592800000|2025-04-02 11:20:00|10376.9|10371.9|10376.1|10371.1|10377.8|10372.8|10375.7|10370.7|17
1743593100000|2025-04-02 11:25:00|10376.3|10371.3|10375.4|10370.4|10376.3|10371.3|10374.4|10369.4|14
1743593400000|2025-04-02 11:30:00|10375.6|10370.6|10375.6|10370.6|10376.6|10371.6|10373.8|10368.8|27
1743593700000|2025-04-02 11:35:00|10375.4|10370.4|10374.4|10369.4|10375.6|10370.6|10373.6|10368.6|11
1743594000000|2025-04-02 11:40:00|10374.6|10369.6|10372.1|10367.1|10375.1|10370.1|10371.1|10366.1|27
1743594300000|2025-04-02 11:45:00|10371.9|10366.9|10374.1|10369.1|10374.3|10369.3|10371.7|10366.7|38
1743594600000|2025-04-02 11:50:00|10373.9|10368.9|10374.1|10369.1|10374.3|10369.3|10371.4|10366.4|38
1743594900000|2025-04-02 11:55:00|10373.9|10368.9|10372.3|10367.3|10374.4|10369.4|10370.4|10365.4|71
1743595200000|2025-04-02 12:00:00|10372.1|10367.1|10372.4|10367.4|10372.6|10367.6|10369.9|10364.9|101
1743595500000|2025-04-02 12:05:00|10372.6|10367.6|10373.3|10368.3|10373.6|10368.6|10371|10366|136
1743595800000|2025-04-02 12:10:00|10373.5|10368.5|10374.4|10369.4|10375.4|10370.4|10373|10368|34
1743596100000|2025-04-02 12:15:00|10373.9|10368.9|10375.8|10370.8|10378.6|10373.6|10372.1|10366.7|80
1743596400000|2025-04-02 12:20:00|10375.7|10370.7|10373.6|10368.6|10376.1|10371.1|10371.7|10366.7|34
1743596700000|2025-04-02 12:25:00|10373.4|10368.4|10367.2|10362.2|10373.4|10368.4|10366.9|10361.9|133
1743597000000|2025-04-02 12:30:00|10367|10362|10367.8|10362.8|10368.2|10363.2|10365.5|10360.5|67
1743597300000|2025-04-02 12:35:00|10367.7|10362.7|10366.7|10361.7|10370.4|10365.4|10366.5|10361.5|110
1743597600000|2025-04-02 12:40:00|10366.9|10361.9|10366.7|10361.7|10367.2|10362.2|10364|10359|45
1743597900000|2025-04-02 12:45:00|10366.5|10361.5|10371.8|10366.8|10372.4|10367.4|10366.5|10361.5|36
1743598200000|2025-04-02 12:50:00|10372|10367|10367.5|10362.5|10372.4|10367.4|10367.1|10362.1|36
1743598500000|2025-04-02 12:55:00|10367.3|10362.3|10361.9|10356.9|10370.4|10365.4|10361.5|10356.5|87
1743598800000|2025-04-02 13:00:00|10362|10357|10365|10360|10365.4|10360.4|10360.5|10355.5|149
1743599100000|2025-04-02 13:05:00|10364.9|10359.9|10363.5|10358.5|10365.4|10360.4|10361.7|10356.7|70
1743599400000|2025-04-02 13:10:00|10363.9|10358.9|10360.3|10355.3|10363.9|10358.9|10360|10355|65
1743599700000|2025-04-02 13:15:00|10360|10355|10358.2|10353.2|10360.4|10355.4|10357|10352|82
1743600000000|2025-04-02 13:20:00|10358.4|10353.4|10361.2|10356.2|10362.1|10357.1|10357.5|10352.5|35
1743600300000|2025-04-02 13:25:00|10361|10356|10360.2|10355.2|10361|10356|10357.2|10352.2|77
1743600600000|2025-04-02 13:30:00|10359.9|10354.9|10362.9|10357.9|10363.9|10358.9|10359.9|10354.9|61
1743600900000|2025-04-02 13:35:00|10363.1|10358.1|10364.9|10359.9|10364.9|10359.9|10361.9|10356.9|71
1743601200000|2025-04-02 13:40:00|10364.7|10359.7|10365.4|10360.4|10367.3|10362.3|10364.5|10359.5|59
1743601500000|2025-04-02 13:45:00|10365.3|10360.3|10365.4|10360.4|10366.8|10361.8|10363.9|10358.9|63
1743601800000|2025-04-02 13:50:00|10365.2|10360.2|10363.1|10358.1|10366.1|10361.1|10362.8|10357.8|79
1743602100000|2025-04-02 13:55:00|10362.9|10357.9|10361.8|10356.8|10363.5|10358.5|10360|10355|97
1743602400000|2025-04-02 14:00:00|10361.6|10356.6|10365.1|10360.1|10367.1|10362.1|10360.4|10355.4|72
1743602700000|2025-04-02 14:05:00|10365.3|10360.3|10365.1|10360.1|10367|10362|10362.9|10357.9|73
1743603000000|2025-04-02 14:10:00|10364.9|10359.9|10363.8|10358.8|10365.3|10360.3|10360.9|10355.9|73
1743603300000|2025-04-02 14:15:00|10363.6|10358.6|10365.6|10360.6|10368|10363|10363.1|10358.1|110
1743603600000|2025-04-02 14:20:00|10365.5|10360.5|10366.8|10361.8|10367.7|10362.7|10364.8|10359.8|37
1743603900000|2025-04-02 14:25:00|10366.6|10361.6|10365.6|10360.6|10367.7|10362.7|10364.4|10359.4|55
1743604200000|2025-04-02 14:30:00|10365.3|10360.3|10364.3|10359.3|10367.3|10362.3|10363.3|10358.3|43
1743604500000|2025-04-02 14:35:00|10364.5|10359.5|10358.9|10353.9|10364.8|10359.8|10357.4|10352.4|99
1743604800000|2025-04-02 14:40:00|10359.1|10354.1|10354.9|10349.9|10360.3|10355.3|10351.7|10346.7|230
1743605100000|2025-04-02 14:45:00|10354.6|10349.6|10347|10342|10354.9|10349.9|10344.3|10339.3|226
1743605400000|2025-04-02 14:50:00|10346.9|10341.9|10340.2|10335.2|10346.9|10341.9|10337.5|10332.5|241
1743605700000|2025-04-02 14:55:00|10340.4|10335.4|10339.2|10334.2|10342.6|10337.6|10336|10331|219
1743606000000|2025-04-02 15:00:00|10339|10334|10343.7|10338.7|10345.6|10340.6|10338.5|10333.5|230
1743606300000|2025-04-02 15:05:00|10343.5|10338.5|10340.4|10335.4|10345|10340|10338.4|10333.4|113
1743606600000|2025-04-02 15:10:00|10340.6|10335.6|10343.6|10338.6|10344.1|10339.1|10340.5|10335.5|83
1743606900000|2025-04-02 15:15:00|10343.4|10338.4|10343.6|10338.6|10346.3|10341.3|10341.9|10336.9|87
1743607200000|2025-04-02 15:20:00|10343.4|10338.4|10344.6|10339.6|10345.9|10340.9|10342|10337|82
1743607500000|2025-04-02 15:25:00|10344.4|10339.4|10345.4|10340.4|10346.9|10341.9|10344.2|10339.2|58
1743607800000|2025-04-02 15:30:00|10345|10340|10346.8|10341.8|10346.9|10341.9|10343.4|10338.4|143
1743608100000|2025-04-02 15:35:00|10346.9|10341.9|10343.4|10338.4|10348.3|10343.3|10343.2|10338.2|45
1743608400000|2025-04-02 15:40:00|10343.6|10338.6|10341.3|10336.3|10343.9|10338.9|10340|10335|63
1743608700000|2025-04-02 15:45:00|10341.4|10336.4|10335.9|10330.9|10341.6|10336.6|10335.9|10330.9|69
1743609000000|2025-04-02 15:50:00|10336.1|10331.1|10332.5|10327.5|10337.1|10332.1|10332.5|10327.5|102
1743609300000|2025-04-02 15:55:00|10332.4|10327.4|10336.7|10331.7|10336.9|10331.9|10332|10327|90
1743609600000|2025-04-02 16:00:00|10336.5|10331.5|10338.6|10333.6|10339.6|10334.6|10336.4|10331.4|168
1743609900000|2025-04-02 16:05:00|10338.7|10333.7|10339.2|10334.2|10340.4|10335.4|10336.9|10331.9|109
1743610200000|2025-04-02 16:10:00|10339.4|10334.4|10341.9|10336.9|10342.9|10337.9|10338.2|10333.2|99
1743610500000|2025-04-02 16:15:00|10342.1|10337.1|10346.1|10341.1|10347.5|10342.5|10341.7|10336.7|98
1743610800000|2025-04-02 16:20:00|10346.3|10341.3|10346.6|10341.6|10348.3|10343.3|10345.9|10340.9|75
1743611100000|2025-04-02 16:25:00|10346.8|10341.8|10347.8|10342.8|10348.8|10343.8|10344.9|10339.9|65
1743611400000|2025-04-02 16:30:00|10347.6|10342.6|10347.4|10342.4|10348.6|10343.6|10346.1|10341.1|29
1743611700000|2025-04-02 16:35:00|10347.6|10342.6|10351.1|10346.1|10351.1|10346.1|10346.1|10341.1|58
1743612000000|2025-04-02 16:40:00|10351.3|10346.3|10351.8|10346.8|10353.3|10348.3|10350.9|10345.9|70
1743612300000|2025-04-02 16:45:00|10351.6|10346.6|10351.9|10346.9|10352.3|10347.3|10350.8|10345.8|167
1743612600000|2025-04-02 16:50:00|10351.8|10346.8|10350.1|10345.1|10353.8|10348.8|10349.8|10344.8|85
1743612900000|2025-04-02 16:55:00|10350.3|10345.3|10349.6|10344.6|10350.8|10345.8|10348.6|10343.6|41
1743613200000|2025-04-02 17:00:00|10349.8|10344.8|10344.6|10339.6|10350.8|10345.8|10344.6|10339.6|29
1743613500000|2025-04-02 17:05:00|10344.8|10339.8|10348.8|10343.8|10348.8|10343.8|10343.3|10338.3|45
1743613800000|2025-04-02 17:10:00|10349|10344|10346.6|10341.6|10349.3|10344.3|10346.4|10341.4|27
1743614100000|2025-04-02 17:15:00|10346.4|10341.4|10345.5|10340.5|10347.8|10342.8|10345.4|10340.4|28
1743614400000|2025-04-02 17:20:00|10345.7|10340.7|10344|10339|10345.8|10340.8|10343.4|10338.4|33
1743614700000|2025-04-02 17:25:00|10344.1|10339.1|10345.3|10340.3|10345.8|10340.8|10343.6|10338.6|42
1743615000000|2025-04-02 17:30:00|10345.1|10340.1|10343.8|10338.8|10345.6|10340.6|10343.6|10338.6|30
1743615300000|2025-04-02 17:35:00|10343.9|10338.9|10344.1|10339.1|10345.3|10340.3|10343.6|10338.6|21
1743615600000|2025-04-02 17:40:00|10344.3|10339.3|10344.9|10339.9|10345.3|10340.3|10342.3|10337.3|24
1743615900000|2025-04-02 17:45:00|10344.8|10339.8|10346.8|10341.8|10347.3|10342.3|10343.9|10338.9|23
1743616200000|2025-04-02 17:50:00|10346.6|10341.6|10345.6|10340.6|10348.3|10343.3|10345.6|10340.6|18
1743616500000|2025-04-02 17:55:00|10345.4|10340.4|10348.8|10343.8|10349.5|10344.5|10345.3|10340.3|37
1743616800000|2025-04-02 18:00:00|10348.6|10343.6|10348.9|10343.9|10349.4|10344.4|10346.3|10341.3|49
1743617100000|2025-04-02 18:05:00|10348.8|10343.8|10350.1|10345.1|10351.3|10346.3|10347.6|10342.6|18
1743617400000|2025-04-02 18:10:00|10349.9|10344.9|10350.3|10345.3|10351.3|10346.3|10349.8|10344.8|11
1743617700000|2025-04-02 18:15:00|10349.8|10344.8|10348.6|10343.6|10350.3|10345.3|10348.6|10343.6|32
1743618000000|2025-04-02 18:20:00|10348.9|10343.9|10345.9|10340.9|10349.9|10344.9|10345.9|10340.9|23
1743618300000|2025-04-02 18:25:00|10346.1|10341.1|10345.4|10340.4|10346.4|10341.4|10344.6|10339.6|39
1743618600000|2025-04-02 18:30:00|10345.6|10340.6|10342.9|10337.9|10345.9|10340.9|10342.9|10337.9|23
1743618900000|2025-04-02 18:35:00|10342.7|10337.7|10343.2|10338.2|10344.4|10339.4|10341.7|10336.7|78
1743619200000|2025-04-02 18:40:00|10343.4|10338.4|10344.4|10339.4|10345.4|10340.4|10343|10338|19
1743619500000|2025-04-02 18:45:00|10344.2|10339.2|10342.7|10337.7|10345.2|10340.2|10342.5|10337.5|17
1743619800000|2025-04-02 18:50:00|10342.2|10337.2|10342.7|10337.7|10343.1|10338.1|10341.5|10336.5|25
1743620100000|2025-04-02 18:55:00|10342.9|10337.9|10344.9|10339.9|10344.9|10339.9|10342.7|10337.7|150
1743620400000|2025-04-02 19:00:00|10345.2|10340.2|10344.7|10339.7|10345.2|10340.2|10343.2|10338.2|35
1743620700000|2025-04-02 19:05:00|10344.9|10339.9|10345.9|10340.9|10346.2|10341.2|10344.9|10339.9|12
1743621000000|2025-04-02 19:10:00|10346.1|10341.1|10345.7|10340.7|10346.2|10341.2|10345.2|10340.2|13
1743621300000|2025-04-02 19:15:00|10345.9|10340.9|10345.9|10340.9|10346.2|10341.2|10344.4|10339.4|10
1743621600000|2025-04-02 19:20:00|10345.7|10340.7|10345.4|10340.4|10346.2|10341.2|10344.7|10339.7|36
1743621900000|2025-04-02 19:25:00|10345.6|10340.6|10345.7|10340.7|10346.2|10341.2|10344.9|10339.9|21
1743622200000|2025-04-02 19:30:00|10345.9|10340.9|10347.7|10342.7|10348.1|10343.1|10345.7|10340.7|41
1743622500000|2025-04-02 19:35:00|10347.8|10342.8|10346.2|10341.2|10348.2|10343.2|10345.7|10340.7|35
1743622800000|2025-04-02 19:40:00|10346.4|10341.4|10346.1|10341.1|10346.7|10341.7|10345.6|10340.6|37
1743623100000|2025-04-02 19:45:00|10346.2|10341.2|10346.6|10341.6|10346.7|10341.7|10342.7|10337.7|49
1743623400000|2025-04-02 19:50:00|10346.4|10341.4|10347.4|10342.4|10349.4|10344.4|10346.4|10341.4|40
1743623700000|2025-04-02 19:55:00|10347.6|10342.6|10347.2|10342.2|10348.6|10343.6|10346.4|10341.4|31
1743624000000|2025-04-02 20:00:00|10347.1|10342.1|10347.1|10342.1|10348.1|10343.1|10345.4|10340.4|16
1743624300000|2025-04-02 20:05:00|10347.3|10342.3|10350.4|10345.4|10351.4|10346.4|10345.4|10340.4|28
1743624600000|2025-04-02 20:10:00|10350.6|10345.6|10321.9|10316.9|10359.2|10354.2|10316.5|10311.5|569
1743624900000|2025-04-02 20:15:00|10322.1|10317.1|10319|10314|10329.5|10324.5|10297.4|10292.4|393
1743625200000|2025-04-02 20:20:00|10319.2|10314.2|10321|10316|10321.2|10316.2|10300.3|10295.3|219
1743625500000|2025-04-02 20:25:00|10321.1|10316.1|10341.4|10336.4|10364.4|10359.4|10306.5|10301.5|465
1743625800000|2025-04-02 20:30:00|10341.2|10336.2|10346.6|10341.6|10357.1|10352.1|10335.6|10330.6|151
1743626100000|2025-04-02 20:35:00|10346.4|10341.4|10363.4|10358.4|10363.8|10358.8|10334.1|10329.1|166
1743626400000|2025-04-02 20:40:00|10363.5|10358.5|10359|10354|10366|10361|10351.5|10346.5|97
1743626700000|2025-04-02 20:45:00|10359.2|10354.2|10345.3|10340.3|10363.2|10358.2|10345.3|10340.3|132
1743627000000|2025-04-02 20:50:00|10345.1|10340.1|10340.5|10335.5|10352.2|10347.2|10340|10335|108
1743627300000|2025-04-02 20:55:00|10340.3|10335.3|10341|10332|10341|10335.8|10326|10321|145
1743638400000|2025-04-03 00:00:00|10282.6|10277.6|10287.5|10282.5|10287.9|10282.9|10278.8|10273.8|369
1743638700000|2025-04-03 00:05:00|10287.3|10282.3|10294.6|10289.6|10294.8|10289.8|10286.8|10281.8|183
1743639000000|2025-04-03 00:10:00|10294.4|10289.4|10295.3|10290.3|10296.8|10291.8|10290.3|10285.3|59
1743639300000|2025-04-03 00:15:00|10295.6|10290.6|10300.2|10295.2|10300.9|10295.9|10294.6|10289.6|78
1743639600000|2025-04-03 00:20:00|10300|10295|10301.5|10296.5|10302.4|10297.4|10298|10293|56
1743639900000|2025-04-03 00:25:00|10301.7|10296.7|10301.3|10296.3|10303.7|10298.7|10299|10294|47
1743640200000|2025-04-03 00:30:00|10301.5|10296.5|10295.5|10290.5|10303.6|10298.6|10294.1|10289.1|71
1743640500000|2025-04-03 00:35:00|10295.7|10290.7|10291.2|10286.2|10295.7|10290.7|10288.5|10283.5|38
1743640800000|2025-04-03 00:40:00|10291|10286|10285.3|10280.3|10291.4|10286.4|10281.6|10276.6|46
1743641100000|2025-04-03 00:45:00|10285.5|10280.5|10280.9|10275.9|10285.5|10280.5|10278.9|10273.9|60
1743641400000|2025-04-03 00:50:00|10281.1|10276.1|10286.4|10281.4|10286.7|10281.7|10280.7|10275.7|69
1743641700000|2025-04-03 00:55:00|10286.1|10281.1|10292.4|10287.4|10293.2|10288.2|10286.1|10281.1|36
1743642000000|2025-04-03 01:00:00|10292.2|10287.2|10294.5|10289.5|10295.8|10290.8|10291.8|10286.8|61
1743642300000|2025-04-03 01:05:00|10294.3|10289.3|10291.1|10286.1|10294.3|10289.3|10288.9|10283.9|49
1743642600000|2025-04-03 01:10:00|10291.2|10286.2|10289.2|10284.2|10292.5|10287.5|10287.5|10282.5|18
1743642900000|2025-04-03 01:15:00|10289|10284|10288.7|10283.7|10295.2|10290.2|10286.6|10281.6|58
1743643200000|2025-04-03 01:20:00|10288.5|10283.5|10285.8|10280.8|10288.5|10283.5|10282|10277|37
1743643500000|2025-04-03 01:25:00|10286|10281|10278.7|10273.7|10287.4|10282.4|10277.8|10272.8|46
1743643800000|2025-04-03 01:30:00|10278.9|10273.9|10271.9|10266.9|10278.9|10273.9|10268.9|10263.9|216
1743644100000|2025-04-03 01:35:00|10272|10267|10272.7|10267.7|10275.2|10270.2|10267|10262|68
1743644400000|2025-04-03 01:40:00|10272.9|10267.9|10273.2|10268.2|10275|10270|10270.8|10265.8|49
1743644700000|2025-04-03 01:45:00|10273.4|10268.4|10269.5|10264.5|10274.4|10269.4|10266.9|10261.9|36
1743645000000|2025-04-03 01:50:00|10269.7|10264.7|10274.5|10269.5|10276.9|10271.9|10269.7|10264.7|89
1743645300000|2025-04-03 01:55:00|10274.3|10269.3|10275.9|10270.9|10276.7|10271.7|10271.2|10266.2|57
1743645600000|2025-04-03 02:00:00|10275.8|10270.8|10275.7|10270.7|10276.7|10271.7|10273.3|10268.3|50
1743645900000|2025-04-03 02:05:00|10276|10271|10274.2|10269.2|10279.6|10274.6|10273.8|10268.8|24
1743646200000|2025-04-03 02:10:00|10274.3|10269.3|10274.1|10269.1|10276.8|10271.8|10273.9|10268.9|17
1743646500000|2025-04-03 02:15:00|10274.3|10269.3|10275.7|10270.7|10275.8|10270.8|10272.9|10267.9|16
1743646800000|2025-04-03 02:20:00|10275.8|10270.8|10267.1|10262.1|10276.6|10271.6|10267.1|10262.1|39
1743647100000|2025-04-03 02:25:00|10267.3|10262.3|10267.9|10262.9|10269.1|10264.1|10265.4|10260.4|38
1743647400000|2025-04-03 02:30:00|10268.1|10263.1|10271.8|10266.8|10273.1|10268.1|10267|10262|22
1743647700000|2025-04-03 02:35:00|10271.9|10266.9|10269.9|10264.9|10272.6|10267.6|10268.4|10263.4|9
1743648000000|2025-04-03 02:40:00|10269.7|10264.7|10267.9|10262.9|10272.9|10267.9|10267.4|10262.4|8
1743648300000|2025-04-03 02:45:00|10268.1|10263.1|10270.9|10265.9|10271.9|10266.9|10267.4|10262.4|37
1743648600000|2025-04-03 02:50:00|10271.1|10266.1|10272.3|10267.3|10272.8|10267.8|10270.9|10265.9|3
1743648900000|2025-04-03 02:55:00|10272.1|10267.1|10274.2|10269.2|10274.9|10269.9|10272|10267|29
1743649200000|2025-04-03 03:00:00|10274.4|10269.4|10273.9|10268.9|10274.4|10269.4|10272|10267|32
1743649500000|2025-04-03 03:05:00|10273.7|10268.7|10275.2|10270.2|10275.4|10270.4|10272.4|10267.4|11
1743649800000|2025-04-03 03:10:00|10275.4|10270.4|10273.7|10268.7|10276.8|10271.8|10273.4|10268.4|14
1743650100000|2025-04-03 03:15:00|10273.9|10268.9|10270.6|10265.6|10274.8|10269.8|10268.9|10263.9|31
1743650400000|2025-04-03 03:20:00|10270.8|10265.8|10270.3|10265.3|10273.8|10268.8|10269.4|10264.4|19
1743650700000|2025-04-03 03:25:00|10270.4|10265.4|10267.4|10262.4|10270.4|10265.4|10267|10262|7
1743651000000|2025-04-03 03:30:00|10267.2|10262.2|10268.3|10263.3|10268.8|10263.8|10266.5|10261.5|24
1743651300000|2025-04-03 03:35:00|10268.1|10263.1|10268.3|10263.3|10269.3|10264.3|10265.6|10260.6|25
1743651600000|2025-04-03 03:40:00|10268.1|10263.1|10270.8|10265.8|10270.8|10265.8|10267.9|10262.9|14
1743651900000|2025-04-03 03:45:00|10271.1|10266.1|10267.4|10262.4|10271.8|10266.8|10267.4|10262.4|15
1743652200000|2025-04-03 03:50:00|10267.6|10262.6|10264.9|10259.9|10267.8|10262.8|10263.2|10258.2|68
1743652500000|2025-04-03 03:55:00|10265.2|10260.2|10268.3|10263.3|10270|10265|10264|10259|46
1743652800000|2025-04-03 04:00:00|10268.1|10263.1|10269.9|10264.9|10271.6|10266.6|10266.9|10261.9|30
1743653100000|2025-04-03 04:05:00|10270.1|10265.1|10272.9|10267.9|10274.1|10269.1|10268.9|10263.9|10
1743653400000|2025-04-03 04:10:00|10272.7|10267.7|10271.6|10266.6|10274.9|10269.9|10271.2|10266.2|39
1743653700000|2025-04-03 04:15:00|10271.4|10266.4|10272.6|10267.6|10273.4|10268.4|10271.1|10266.1|10
1743654000000|2025-04-03 04:20:00|10272.7|10267.7|10271.3|10266.3|10273.6|10268.6|10270.9|10265.9|12
1743654300000|2025-04-03 04:25:00|10271.5|10266.5|10271.3|10266.3|10272.1|10267.1|10270.1|10265.1|48
1743654600000|2025-04-03 04:30:00|10271.1|10266.1|10269.1|10264.1|10271.6|10266.6|10269.1|10264.1|29
1743654900000|2025-04-03 04:35:00|10269.3|10264.3|10271.3|10266.3|10272.5|10267.5|10269.1|10264.1|62
1743655200000|2025-04-03 04:40:00|10271.5|10266.5|10273.6|10268.6|10274|10269|10270.4|10265.4|36
1743655500000|2025-04-03 04:45:00|10273.4|10268.4|10274.1|10269.1|10276.3|10271.3|10273.3|10268.3|42
1743655800000|2025-04-03 04:50:00|10274.3|10269.3|10273.7|10268.7|10274.6|10269.6|10272.3|10267.3|25
1743656100000|2025-04-03 04:55:00|10273.9|10268.9|10277.1|10272.1|10277.9|10272.9|10273.7|10268.7|24
1743656400000|2025-04-03 05:00:00|10277.3|10272.3|10274.8|10269.8|10277.8|10272.8|10274.4|10269.4|20
1743656700000|2025-04-03 05:05:00|10274.6|10269.6|10272.1|10267.1|10275.3|10270.3|10271.9|10266.9|13
1743657000000|2025-04-03 05:10:00|10272.3|10267.3|10270|10265|10273.7|10268.7|10269.8|10264.8|13
1743657300000|2025-04-03 05:15:00|10269.8|10264.8|10266.3|10261.3|10270.7|10265.7|10266.3|10261.3|32
1743657600000|2025-04-03 05:20:00|10266.2|10261.2|10258|10253|10267.2|10262.2|10255|10250|180
1743657900000|2025-04-03 05:25:00|10258.2|10253.2|10247.7|10242.7|10258.2|10253.2|10247|10242|90
1743658200000|2025-04-03 05:30:00|10247.5|10242.5|10242.9|10237.9|10250.7|10245.7|10241.5|10236.5|133
1743658500000|2025-04-03 05:35:00|10243.3|10238.3|10245.1|10240.1|10245.9|10240.9|10242.3|10237.3|58
1743658800000|2025-04-03 05:40:00|10245.3|10240.3|10238.6|10233.6|10245.3|10240.3|10238.4|10233.4|91
1743659100000|2025-04-03 05:45:00|10238.4|10233.4|10239.7|10234.7|10243.6|10238.6|10238.2|10233.2|90
1743659400000|2025-04-03 05:50:00|10239.6|10234.6|10241.4|10236.4|10243.9|10238.9|10239.5|10234.5|49
1743659700000|2025-04-03 05:55:00|10241.2|10236.2|10243.1|10238.1|10244.7|10239.7|10240.9|10235.9|48
1743660000000|2025-04-03 06:00:00|10243.4|10238.4|10242.7|10237.7|10245|10240|10238.5|10233.5|106
1743660300000|2025-04-03 06:05:00|10242.9|10237.9|10240.9|10235.9|10243.9|10238.9|10238|10233|61
1743660600000|2025-04-03 06:10:00|10241.1|10236.1|10241.3|10236.3|10242.5|10237.5|10237.5|10232.5|76
1743660900000|2025-04-03 06:15:00|10241.5|10236.5|10247|10242|10247|10242|10241.5|10236.5|103
1743661200000|2025-04-03 06:20:00|10247.3|10242.3|10249.5|10244.5|10252.3|10247.3|10246.6|10241.6|93
1743661500000|2025-04-03 06:25:00|10249.6|10244.6|10240.3|10235.3|10249.8|10244.8|10240.1|10235.1|97
1743661800000|2025-04-03 06:30:00|10240.6|10235.6|10231.6|10226.6|10245.2|10240.2|10230.8|10225.8|152
1743662100000|2025-04-03 06:35:00|10231.4|10226.4|10219.1|10214.1|10233.2|10228.2|10215.7|10210.7|493
1743662400000|2025-04-03 06:40:00|10218.8|10213.8|10220.9|10215.9|10225.6|10220.6|10214.7|10209.7|323
1743662700000|2025-04-03 06:45:00|10221.1|10216.1|10214.1|10209.1|10224.9|10219.9|10214.1|10209.1|275
1743663000000|2025-04-03 06:50:00|10214.3|10209.3|10215.1|10210.1|10218.8|10213.8|10211.5|10206.5|236
1743663300000|2025-04-03 06:55:00|10215.4|10210.4|10205.9|10200.9|10216.1|10211.1|10205.6|10200.6|189
1743663600000|2025-04-03 07:00:00|10205.8|10200.8|10210.6|10205.6|10210.9|10205.9|10204.2|10199.2|199
1743663900000|2025-04-03 07:05:00|10210.7|10205.7|10215.1|10210.1|10218.3|10213.3|10210.5|10205.5|183
1743664200000|2025-04-03 07:10:00|10215.6|10210.6|10219.9|10214.9|10221.6|10216.6|10212.4|10207.4|131
1743664500000|2025-04-03 07:15:00|10220.1|10215.1|10222.3|10217.3|10222.6|10217.6|10213.9|10208.9|105
1743664800000|2025-04-03 07:20:00|10222.5|10217.5|10234.6|10229.6|10234.9|10229.9|10221.6|10216.6|198
1743665100000|2025-04-03 07:25:00|10234.4|10229.4|10237.2|10232.2|10242.6|10237.6|10234.4|10229.4|279
1743665400000|2025-04-03 07:30:00|10237.1|10232.1|10234.1|10229.1|10240.9|10235.9|10233.9|10228.9|149
1743665700000|2025-04-03 07:35:00|10233.9|10228.9|10228.2|10223.2|10234.1|10229.1|10225.6|10220.6|123
1743666000000|2025-04-03 07:40:00|10228.4|10223.4|10223.6|10218.6|10228.9|10223.9|10221.5|10216.5|81
1743666300000|2025-04-03 07:45:00|10223|10218|10222.9|10217.9|10228|10223|10221.2|10216.2|71
1743666600000|2025-04-03 07:50:00|10222.6|10217.6|10220.4|10215.4|10225.3|10220.3|10220.2|10215.2|61
1743666900000|2025-04-03 07:55:00|10220.6|10215.6|10221.1|10216.1|10225.3|10220.3|10218.1|10213.1|88
1743667200000|2025-04-03 08:00:00|10220.8|10215.8|10216.8|10211.8|10221.2|10216.2|10214.6|10209.6|71
1743667500000|2025-04-03 08:05:00|10217.1|10212.1|10219.9|10214.9|10221.4|10216.4|10215.3|10210.3|65
1743667800000|2025-04-03 08:10:00|10220.1|10215.1|10213.5|10208.5|10221.2|10216.2|10212.9|10207.9|76
1743668100000|2025-04-03 08:15:00|10213.6|10208.6|10206.8|10201.8|10213.8|10208.8|10206.4|10201.4|70
1743668400000|2025-04-03 08:20:00|10206.6|10201.6|10202.7|10197.7|10208.4|10203.4|10202.4|10197.4|81
1743668700000|2025-04-03 08:25:00|10202.9|10197.9|10205.9|10200.9|10205.9|10200.9|10201.2|10196.2|63
1743669000000|2025-04-03 08:30:00|10206.1|10201.1|10202.3|10197.3|10207.2|10202.2|10200.3|10195.3|54
1743669300000|2025-04-03 08:35:00|10202.1|10197.1|10190.3|10185.3|10202.3|10197.3|10189.3|10184.3|197
1743669600000|2025-04-03 08:40:00|10190.1|10185.1|10188.9|10183.9|10191.6|10186.6|10182|10177|223
1743669900000|2025-04-03 08:45:00|10189.1|10184.1|10181.1|10176.1|10189.3|10184.3|10180.7|10175.7|149
1743670200000|2025-04-03 08:50:00|10181.2|10176.2|10181.7|10176.7|10184.3|10179.3|10178.4|10173.4|86
1743670500000|2025-04-03 08:55:00|10181.9|10176.9|10186.7|10181.7|10189.2|10184.2|10179.7|10174.7|137
1743670800000|2025-04-03 09:00:00|10186.5|10181.5|10188.4|10183.4|10191|10186|10185.5|10180.5|94
1743671100000|2025-04-03 09:05:00|10188.5|10183.5|10172.2|10167.2|10190.2|10185.2|10169.6|10164.6|201
1743671400000|2025-04-03 09:10:00|10172|10167|10172.3|10167.3|10173.7|10168.7|10160.9|10155.9|257
1743671700000|2025-04-03 09:15:00|10172.5|10167.5|10173|10168|10175.5|10170.5|10168.9|10163.9|124
1743672000000|2025-04-03 09:20:00|10172.8|10167.8|10174|10169|10178.5|10173.5|10170.8|10165.8|74
1743672300000|2025-04-03 09:25:00|10174.1|10169.1|10170.1|10165.1|10178.1|10173.1|10169.5|10164.5|90
1743672600000|2025-04-03 09:30:00|10169.9|10164.9|10168.7|10163.7|10176.6|10171.6|10167.1|10162.1|84
1743672900000|2025-04-03 09:35:00|10168.6|10163.6|10173.1|10168.1|10173.8|10168.8|10167.3|10162.3|139
1743673200000|2025-04-03 09:40:00|10172.7|10167.7|10174.1|10169.1|10174.1|10169.1|10169.9|10164.9|85
1743673500000|2025-04-03 09:45:00|10173.9|10168.9|10170.1|10165.1|10177.6|10172.6|10169.7|10164.7|78
1743673800000|2025-04-03 09:50:00|10169.9|10164.9|10170.1|10165.1|10172|10167|10166.6|10161.6|74
1743674100000|2025-04-03 09:55:00|10170.3|10165.3|10172.7|10167.7|10175.8|10170.8|10169.1|10164.1|51
1743674400000|2025-04-03 10:00:00|10172.6|10167.6|10165.1|10160.1|10175.6|10170.6|10164.5|10159.5|83
1743674700000|2025-04-03 10:05:00|10164.9|10159.9|10155.4|10150.4|10165.2|10160.2|10146.8|10141.8|369
1743675000000|2025-04-03 10:10:00|10155.5|10150.5|10125.4|10120.4|10155.7|10150.7|10100.8|10095.8|1136
1743675300000|2025-04-03 10:15:00|10125.1|10120.1|10122.6|10117.6|10134.3|10129.3|10118.3|10113.3|460
1743675600000|2025-04-03 10:20:00|10122.8|10117.8|10127.1|10122.1|10128.3|10123.3|10115.1|10110.1|414
1743675900000|2025-04-03 10:25:00|10127.3|10122.3|10136.9|10131.9|10138.8|10133.8|10127.1|10122.1|370
1743676200000|2025-04-03 10:30:00|10136.6|10131.6|10145.1|10140.1|10145.4|10140.4|10135.1|10130.1|216
1743676500000|2025-04-03 10:35:00|10144.8|10139.8|10141.8|10136.8|10147.5|10142.5|10140.4|10135.4|141
1743676800000|2025-04-03 10:40:00|10141.6|10136.6|10151.1|10146.1|10153.2|10148.2|10141.2|10136.2|177
1743677100000|2025-04-03 10:45:00|10151.2|10146.2|10147.3|10142.3|10153.6|10148.6|10143.9|10138.9|92
1743677400000|2025-04-03 10:50:00|10147.1|10142.1|10155.4|10150.4|10159.5|10154.5|10145.4|10140.4|290
1743677700000|2025-04-03 10:55:00|10155.3|10150.3|10163.7|10158.7|10168.3|10163.3|10155.3|10150.3|304
1743678000000|2025-04-03 11:00:00|10163.4|10158.4|10166.8|10161.8|10166.8|10161.8|10160.6|10155.6|166
1743678300000|2025-04-03 11:05:00|10166.9|10161.9|10161.1|10156.1|10172|10167|10160.6|10155.6|233
1743678600000|2025-04-03 11:10:00|10160.9|10155.9|10157.9|10152.9|10164.8|10159.8|10157.6|10152.6|196
1743678900000|2025-04-03 11:15:00|10157.7|10152.7|10168.5|10163.5|10169.4|10164.4|10155.7|10150.7|166
1743679200000|2025-04-03 11:20:00|10168.7|10163.7|10163.6|10158.6|10170.2|10165.2|10160.3|10155.3|78
1743679500000|2025-04-03 11:25:00|10163.4|10158.4|10159.3|10154.3|10163.8|10158.8|10156.1|10151.1|43
1743679800000|2025-04-03 11:30:00|10159.4|10154.4|10142.8|10137.8|10159.4|10154.4|10142.3|10137.3|131
1743680100000|2025-04-03 11:35:00|10142.9|10137.9|10142.7|10137.7|10146.5|10141.5|10139.5|10134.5|138
1743680400000|2025-04-03 11:40:00|10142.9|10137.9|10138.4|10133.4|10150.1|10145.1|10137.4|10132.4|106
1743680700000|2025-04-03 11:45:00|10138.6|10133.6|10131.8|10126.8|10139.6|10134.6|10127.7|10122.7|157
1743681000000|2025-04-03 11:50:00|10131.5|10126.5|10123.9|10118.9|10135.2|10130.2|10123.6|10118.6|146
1743681300000|2025-04-03 11:55:00|10124.2|10119.2|10131.5|10126.5|10132.7|10127.7|10124|10119|254
1743681600000|2025-04-03 12:00:00|10131.3|10126.3|10122.9|10117.9|10133.4|10128.4|10122.2|10117.2|219
1743681900000|2025-04-03 12:05:00|10122.7|10117.7|10126.5|10121.5|10131.9|10126.9|10118.1|10113.1|190
1743682200000|2025-04-03 12:10:00|10126.7|10121.7|10135.4|10130.4|10137.2|10132.2|10126.7|10121.7|184
1743682500000|2025-04-03 12:15:00|10135.2|10130.2|10137|10132|10142.1|10137.1|10134.2|10129.2|75
1743682800000|2025-04-03 12:20:00|10137.2|10132.2|10136.2|10131.2|10137.9|10132.9|10129.2|10124.2|138
1743683100000|2025-04-03 12:25:00|10136.1|10131.1|10136.2|10129.2|10137.2|10132.2|10132.5|10127.5|184
1743683400000|2025-04-03 12:30:00|10136.1|10129.1|10131|10126|10139.4|10134.4|10127.7|10122.7|126
1743683700000|2025-04-03 12:35:00|10130.8|10125.8|10140.1|10135.1|10142.8|10137.8|10126.7|10121.7|154
1743684000000|2025-04-03 12:40:00|10140.3|10135.3|10130|10125|10142.2|10137.2|10127.3|10122.3|136
1743684300000|2025-04-03 12:45:00|10129.8|10124.8|10121.9|10116.9|10133.9|10128.9|10120|10115|133
1743684600000|2025-04-03 12:50:00|10122.2|10117.2|10125.1|10120.1|10130.9|10125.9|10121|10116|163
1743684900000|2025-04-03 12:55:00|10125|10120|10133.3|10128.3|10135.6|10130.6|10124.5|10119.5|165
1743685200000|2025-04-03 13:00:00|10133|10128|10127.3|10122.3|10139.2|10134.2|10127.1|10122.1|1180
1743685500000|2025-04-03 13:05:00|10127.1|10122.1|10114.8|10109.8|10127.1|10122.1|10113.6|10108.6|527
1743685800000|2025-04-03 13:10:00|10115|10110|10113.7|10108.7|10120.6|10115.6|10112.9|10107.9|287
1743686100000|2025-04-03 13:15:00|10113.9|10108.9|10098.4|10093.4|10113.9|10108.9|10098|10093|368
1743686400000|2025-04-03 13:20:00|10098.2|10093.2|10104.8|10099.8|10105.7|10100.7|10093.1|10088.1|352
1743686700000|2025-04-03 13:25:00|10104.6|10099.6|10121.2|10116.2|10121.4|10116.4|10104|10099|350
1743687000000|2025-04-03 13:30:00|10121.4|10116.4|10129.4|10124.4|10141.1|10136.1|10121|10116|461
1743687300000|2025-04-03 13:35:00|10129.5|10124.5|10130.3|10125.3|10133.6|10128.6|10126.4|10121.4|210
1743687600000|2025-04-03 13:40:00|10130.1|10125.1|10126.5|10121.5|10130.5|10125.5|10122.8|10117.8|187
1743687900000|2025-04-03 13:45:00|10126.3|10121.3|10114.9|10109.9|10126.3|10121.3|10114.9|10109.9|162
1743688200000|2025-04-03 13:50:00|10114.7|10109.7|10123.7|10118.7|10124.8|10119.8|10111.8|10106.8|266
1743688500000|2025-04-03 13:55:00|10123.9|10118.9|10122.5|10113.5|10130.8|10125.8|10122.5|10113.5|305
1743688800000|2025-04-03 14:00:00|10122.3|10113.3|10129.1|10124.1|10130.1|10125.1|10111.4|10106.4|381
1743689100000|2025-04-03 14:05:00|10129.3|10124.3|10119.9|10114.9|10130.4|10125.4|10114|10109|448
1743689400000|2025-04-03 14:10:00|10120.1|10115.1|10119.4|10114.4|10125.6|10120.6|10114.5|10109.5|281
1743689700000|2025-04-03 14:15:00|10119.6|10114.6|10123.4|10118.4|10129.9|10124.9|10119.6|10114.6|279
1743690000000|2025-04-03 14:20:00|10123.2|10118.2|10125|10120|10125.4|10120.4|10116.6|10111.6|238
1743690300000|2025-04-03 14:25:00|10124.3|10119.3|10125|10120|10129.9|10124.9|10122.5|10117.5|217
1743690600000|2025-04-03 14:30:00|10124.7|10119.7|10121.6|10116.6|10126.6|10121.6|10116.8|10111.8|135
1743690900000|2025-04-03 14:35:00|10121.4|10116.4|10109.4|10104.4|10121.9|10116.9|10108.7|10103.7|178
1743691200000|2025-04-03 14:40:00|10109.2|10104.2|10104.8|10099.8|10112.1|10107.1|10103.9|10098.9|119
1743691500000|2025-04-03 14:45:00|10105.1|10100.1|10106.9|10101.9|10109.1|10104.1|10099.7|10094.7|181
1743691800000|2025-04-03 14:50:00|10106.8|10101.8|10103.9|10098.9|10108.9|10103.9|10099.9|10094.9|158
1743692100000|2025-04-03 14:55:00|10104.1|10099.1|10107|10102|10109.1|10104.1|10104.1|10099.1|152
1743692400000|2025-04-03 15:00:00|10106.7|10101.7|10112.8|10107.8|10112.9|10107.9|10106.7|10101.7|69
1743692700000|2025-04-03 15:05:00|10112.7|10107.7|10111|10106|10116.4|10111.4|10107.7|10102.7|97
1743693000000|2025-04-03 15:10:00|10111.2|10106.2|10125.5|10120.5|10126.1|10121.1|10111.2|10106.2|172
1743693300000|2025-04-03 15:15:00|10125.3|10120.3|10134.8|10129.8|10136.7|10131.7|10124.5|10119.5|140
1743693600000|2025-04-03 15:20:00|10134.7|10129.7|10142.7|10137.7|10143.8|10138.8|10134.7|10129.7|215
1743693900000|2025-04-03 15:25:00|10142.6|10137.6|10148.4|10143.4|10151.6|10146.6|10142.4|10137.4|291
1743694200000|2025-04-03 15:30:00|10148.3|10143.3|10153.9|10148.9|10153.9|10148.9|10143.7|10138.7|117
1743694500000|2025-04-03 15:35:00|10153.6|10148.6|10165.3|10160.3|10165.9|10160.9|10149.9|10144.9|296
1743694800000|2025-04-03 15:40:00|10164.9|10159.9|10163.8|10158.8|10166.6|10161.6|10160.1|10155.1|241
1743695100000|2025-04-03 15:45:00|10164|10159|10163.4|10158.4|10167.1|10162.1|10160.2|10155.2|128
1743695400000|2025-04-03 15:50:00|10163.6|10158.6|10156.6|10151.6|10164.4|10159.4|10153.4|10148.4|98
1743695700000|2025-04-03 15:55:00|10156.4|10151.4|10159.2|10154.2|10159.6|10154.6|10152.6|10147.6|79
1743696000000|2025-04-03 16:00:00|10159.1|10154.1|10156.6|10151.6|10161.4|10156.4|10155.9|10150.9|90
1743696300000|2025-04-03 16:05:00|10156.9|10151.9|10158.6|10153.6|10163.9|10158.9|10154.6|10149.6|48
1743696600000|2025-04-03 16:10:00|10158.4|10153.4|10160.3|10155.3|10165.9|10160.9|10157|10152|111
1743696900000|2025-04-03 16:15:00|10160.4|10155.4|10159.6|10154.6|10161.9|10156.9|10157.1|10152.1|37
1743697200000|2025-04-03 16:20:00|10159.4|10154.4|10167.6|10162.6|10169.1|10164.1|10159.1|10154.1|46
1743697500000|2025-04-03 16:25:00|10167.4|10162.4|10168.6|10163.6|10169.9|10164.9|10165.9|10160.9|34
1743697800000|2025-04-03 16:30:00|10168.8|10163.8|10165.9|10160.9|10170.9|10165.9|10165.9|10160.9|83
1743698100000|2025-04-03 16:35:00|10166.1|10161.1|10166.7|10161.7|10170.8|10165.8|10163.4|10158.4|61
1743698400000|2025-04-03 16:40:00|10166.5|10161.5|10166.4|10161.4|10171.1|10166.1|10163.5|10158.5|59
1743698700000|2025-04-03 16:45:00|10166.2|10161.2|10169.2|10164.2|10172.1|10167.1|10165.6|10160.6|18
1743699000000|2025-04-03 16:50:00|10169.1|10164.1|10168.1|10163.1|10169.1|10164.1|10165.1|10160.1|25
1743699300000|2025-04-03 16:55:00|10167.9|10162.9|10168.1|10163.1|10168.1|10163.1|10163.9|10158.9|134
1743699600000|2025-04-03 17:00:00|10168.3|10163.3|10172.5|10167.5|10172.5|10167.5|10167.4|10162.4|65
1743699900000|2025-04-03 17:05:00|10172.7|10167.7|10173.9|10168.9|10175.4|10170.4|10169.6|10164.6|63
1743700200000|2025-04-03 17:10:00|10173.8|10168.8|10176.6|10171.6|10178.6|10173.6|10173.6|10168.6|88
1743700500000|2025-04-03 17:15:00|10176.4|10171.4|10168.6|10163.6|10177.4|10172.4|10167.3|10162.3|52
1743700800000|2025-04-03 17:20:00|10168.4|10163.4|10175.2|10170.2|10175.3|10170.3|10168.3|10163.3|35
1743701100000|2025-04-03 17:25:00|10175.3|10170.3|10178|10173|10178.3|10173.3|10175|10170|77
1743701400000|2025-04-03 17:30:00|10177.8|10172.8|10176|10171|10178|10173|10170.8|10165.8|74
1743701700000|2025-04-03 17:35:00|10176.1|10171.1|10179.4|10174.4|10180.1|10175.1|10175.4|10170.4|47
1743702000000|2025-04-03 17:40:00|10179.1|10174.1|10180.9|10175.9|10180.9|10175.9|10177.1|10172.1|60
1743702300000|2025-04-03 17:45:00|10181.1|10176.1|10181.4|10176.4|10183.4|10178.4|10179.4|10174.4|88
1743702600000|2025-04-03 17:50:00|10181.6|10176.6|10177.6|10172.6|10181.6|10176.6|10177.2|10172.2|39
1743702900000|2025-04-03 17:55:00|10177.4|10172.4|10178.6|10173.6|10178.8|10173.8|10176.3|10171.3|34
1743703200000|2025-04-03 18:00:00|10178.8|10173.8|10180.9|10175.9|10183.3|10178.3|10178.4|10173.4|80
1743703500000|2025-04-03 18:05:00|10180.8|10175.8|10177.1|10172.1|10180.9|10175.9|10176.1|10171.1|94
1743703800000|2025-04-03 18:10:00|10176.9|10171.9|10179.9|10174.9|10180.6|10175.6|10176.4|10171.4|56
1743704100000|2025-04-03 18:15:00|10180.1|10175.1|10172.4|10167.4|10180.1|10175.1|10171.9|10166.9|75
1743704400000|2025-04-03 18:20:00|10172.1|10167.1|10173.4|10168.4|10173.6|10168.6|10168.4|10163.4|92
1743704700000|2025-04-03 18:25:00|10173.6|10168.6|10174.9|10169.9|10175.9|10170.9|10170.9|10165.9|26
1743705000000|2025-04-03 18:30:00|10174.4|10169.4|10171.4|10166.4|10177.6|10172.6|10171.4|10166.4|64
1743705300000|2025-04-03 18:35:00|10171.5|10166.5|10175.1|10170.1|10175.4|10170.4|10171|10166|48
1743705600000|2025-04-03 18:40:00|10174.9|10169.9|10174|10169|10176.1|10171.1|10172.9|10167.9|28
1743705900000|2025-04-03 18:45:00|10174.2|10169.2|10173|10168|10174.2|10169.2|10172|10167|50
1743706200000|2025-04-03 18:50:00|10172.9|10167.9|10174.2|10169.2|10176.9|10171.9|10170.5|10165.5|72
1743706500000|2025-04-03 18:55:00|10174.4|10169.4|10174.5|10169.5|10177.4|10172.4|10173.5|10168.5|244
1743706800000|2025-04-03 19:00:00|10174.7|10169.7|10175.7|10170.7|10176.9|10171.9|10174.5|10169.5|73
1743707100000|2025-04-03 19:05:00|10175.5|10170.5|10176.2|10171.2|10179.2|10174.2|10175.5|10170.5|32
1743707400000|2025-04-03 19:10:00|10176.4|10171.4|10178.2|10173.2|10179.4|10174.4|10175.7|10170.7|20
1743707700000|2025-04-03 19:15:00|10178.4|10173.4|10178|10173|10179.4|10174.4|10177.2|10172.2|28
1743708000000|2025-04-03 19:20:00|10178.2|10173.2|10179.5|10174.5|10180|10175|10178|10173|30
1743708300000|2025-04-03 19:25:00|10179.2|10174.2|10185.4|10180.4|10185.4|10180.4|10178.5|10173.5|37
1743708600000|2025-04-03 19:30:00|10185.5|10180.5|10185.8|10180.8|10186.9|10181.9|10184.1|10179.1|151
1743708900000|2025-04-03 19:35:00|10185.6|10180.6|10186.5|10181.5|10186.9|10181.9|10184.6|10179.6|51
1743709200000|2025-04-03 19:40:00|10186.4|10181.4|10187.1|10182.1|10187.4|10182.4|10185|10180|53
1743709500000|2025-04-03 19:45:00|10187.3|10182.3|10186.4|10181.4|10187.4|10182.4|10185.7|10180.7|91
1743709800000|2025-04-03 19:50:00|10186.2|10181.2|10183.9|10178.9|10187.4|10182.4|10182|10177|147
1743710100000|2025-04-03 19:55:00|10184|10179|10178.5|10173.5|10184|10179|10178.1|10173.1|248
1743710400000|2025-04-03 20:00:00|10178.7|10173.7|10180.5|10175.5|10181|10176|10177.6|10172.6|105
1743710700000|2025-04-03 20:05:00|10180.8|10175.8|10180.5|10175.5|10182|10177|10178.8|10173.8|17
1743711000000|2025-04-03 20:10:00|10180.7|10175.7|10181|10176|10181.2|10176.2|10180.3|10175.3|6
1743711300000|2025-04-03 20:15:00|10180.3|10175.3|10179.8|10174.8|10180.5|10175.5|10178.8|10173.8|15
1743711600000|2025-04-03 20:20:00|10180|10175|10176.8|10171.8|10180|10175|10176.8|10171.8|5
1743711900000|2025-04-03 20:25:00|10176.6|10171.6|10175.6|10170.6|10176.8|10171.8|10175.1|10170.1|72
1743712200000|2025-04-03 20:30:00|10175.8|10170.8|10172.3|10167.3|10175.8|10170.8|10171.3|10166.3|51
1743712500000|2025-04-03 20:35:00|10172.5|10167.5|10171.5|10166.5|10173.8|10168.8|10170.8|10165.8|12
1743712800000|2025-04-03 20:40:00|10171.3|10166.3|10166.8|10161.8|10171.7|10166.7|10166.8|10161.8|17
1743713100000|2025-04-03 20:45:00|10166.7|10161.7|10161.8|10156.8|10167.2|10162.2|10161.8|10156.8|13
1743713400000|2025-04-03 20:50:00|10161.6|10156.6|10161.8|10156.8|10164.2|10159.2|10161.3|10156.3|9
1743713700000|2025-04-03 20:55:00|10161.7|10156.7|10166.9|10159.9|10166.9|10159.9|10161.3|10156.3|18
1743714000000|2025-04-03 21:00:00|10167.2|10160.2|10167.2|10160.2|10167.2|10160.2|10167.2|10160.2|0
1743724800000|2025-04-04 00:00:00|10169|10164|10171.7|10166.7|10173.4|10168.4|10166.9|10161.9|80
1743725100000|2025-04-04 00:05:00|10171.5|10166.5|10171.2|10166.2|10172.4|10167.4|10169.4|10164.4|9
1743725400000|2025-04-04 00:10:00|10171.4|10166.4|10170.6|10165.6|10171.8|10166.8|10168.5|10163.5|9
1743725700000|2025-04-04 00:15:00|10170.9|10165.9|10174.1|10169.1|10174.9|10169.9|10169.6|10164.6|15
1743726000000|2025-04-04 00:20:00|10173.9|10168.9|10169.4|10164.4|10173.9|10168.9|10168.9|10163.9|16
1743726300000|2025-04-04 00:25:00|10169.6|10164.6|10170.7|10165.7|10172.6|10167.6|10168.6|10163.6|4
1743726600000|2025-04-04 00:30:00|10170.9|10165.9|10164.7|10159.7|10172.9|10167.9|10164.5|10159.5|31
1743726900000|2025-04-04 00:35:00|10164.9|10159.9|10163|10158|10167.2|10162.2|10162.5|10157.5|69
1743727200000|2025-04-04 00:40:00|10162.8|10157.8|10153.5|10148.5|10162.8|10157.8|10153.5|10148.5|63
1743727500000|2025-04-04 00:45:00|10153.8|10148.8|10154.7|10149.7|10156.7|10151.7|10152.2|10147.2|33
1743727800000|2025-04-04 00:50:00|10154.9|10149.9|10153.9|10148.9|10158.1|10153.1|10151.2|10146.2|31
1743728100000|2025-04-04 00:55:00|10153.7|10148.7|10154.1|10149.1|10155.3|10150.3|10152.6|10147.6|19
1743728400000|2025-04-04 01:00:00|10154.6|10149.6|10153.9|10148.9|10155.6|10150.6|10152.6|10147.6|91
1743728700000|2025-04-04 01:05:00|10154.1|10149.1|10157.1|10152.1|10157.4|10152.4|10152.2|10147.2|79
1743729000000|2025-04-04 01:10:00|10157.2|10152.2|10159.6|10154.6|10161.3|10156.3|10157.2|10152.2|65
1743729300000|2025-04-04 01:15:00|10159.4|10154.4|10153.2|10148.2|10159.9|10154.9|10153.2|10148.2|19
1743729600000|2025-04-04 01:20:00|10153|10148|10154.5|10149.5|10155.8|10150.8|10151.4|10146.4|25
1743729900000|2025-04-04 01:25:00|10154.6|10149.6|10156.1|10151.1|10158.1|10153.1|10154.6|10149.6|14
1743730200000|2025-04-04 01:30:00|10155.9|10150.9|10156.1|10151.1|10158.5|10153.5|10154.6|10149.6|17
1743730500000|2025-04-04 01:35:00|10156.3|10151.3|10153.1|10148.1|10156.8|10151.8|10151.4|10146.4|53
1743730800000|2025-04-04 01:40:00|10153|10148|10153.1|10148.1|10154.3|10149.3|10149.4|10144.4|22
1743731100000|2025-04-04 01:45:00|10153.3|10148.3|10151.7|10146.7|10153.3|10148.3|10149.6|10144.6|10
1743731400000|2025-04-04 01:50:00|10151.8|10146.8|10146.3|10141.3|10152.5|10147.5|10144.6|10139.6|41
1743731700000|2025-04-04 01:55:00|10146.7|10141.7|10151|10146|10152.5|10147.5|10146.5|10141.5|30
1743732000000|2025-04-04 02:00:00|10150.8|10145.8|10151.3|10146.3|10153.8|10148.8|10150.3|10145.3|39
1743732300000|2025-04-04 02:05:00|10151.5|10146.5|10149.3|10144.3|10151.5|10146.5|10146.3|10141.3|32
1743732600000|2025-04-04 02:10:00|10149.1|10144.1|10146.5|10141.5|10149.5|10144.5|10144.8|10139.8|63
1743732900000|2025-04-04 02:15:00|10146.3|10141.3|10150|10145|10151.3|10146.3|10145.5|10140.5|69
1743733200000|2025-04-04 02:20:00|10150.2|10145.2|10156.2|10151.2|10156.2|10151.2|10149|10144|50
1743733500000|2025-04-04 02:25:00|10156|10151|10158|10153|10158.5|10153.5|10155.5|10150.5|50
1743733800000|2025-04-04 02:30:00|10157.8|10152.8|10154.5|10149.5|10159.2|10154.2|10151.8|10146.8|16
1743734100000|2025-04-04 02:35:00|10154.3|10149.3|10154.1|10149.1|10156.8|10151.8|10152.3|10147.3|12
1743734400000|2025-04-04 02:40:00|10154.3|10149.3|10154.7|10149.7|10155.5|10150.5|10150.4|10145.4|46
1743734700000|2025-04-04 02:45:00|10154.8|10149.8|10154.8|10149.8|10155|10150|10152.3|10147.3|27
1743735000000|2025-04-04 02:50:00|10155|10150|10155.5|10150.5|10157|10152|10154|10149|21
1743735300000|2025-04-04 02:55:00|10155.8|10150.8|10157.7|10152.7|10158|10153|10155.5|10150.5|23
1743735600000|2025-04-04 03:00:00|10157.5|10152.5|10159.3|10154.3|10162.2|10157.2|10156.8|10151.8|68
1743735900000|2025-04-04 03:05:00|10159.5|10154.5|10159.2|10154.2|10160.7|10155.7|10156.5|10151.5|32
1743736200000|2025-04-04 03:10:00|10159|10154|10153|10148|10159.5|10154.5|10152.8|10147.8|24
1743736500000|2025-04-04 03:15:00|10152.8|10147.8|10149.3|10144.3|10154.5|10149.5|10149.2|10144.2|14
1743736800000|2025-04-04 03:20:00|10149.5|10144.5|10146|10141|10149.5|10144.5|10145.5|10140.5|18
1743737100000|2025-04-04 03:25:00|10146.3|10141.3|10147.5|10142.5|10149.7|10144.7|10146.3|10141.3|48
1743737400000|2025-04-04 03:30:00|10147.8|10142.8|10143.7|10138.7|10148.5|10143.5|10142.4|10137.4|37
1743737700000|2025-04-04 03:35:00|10143.5|10138.5|10139.5|10134.5|10143.8|10138.8|10139.1|10134.1|50
1743738000000|2025-04-04 03:40:00|10139.8|10134.8|10134.6|10129.6|10140.8|10135.8|10133.9|10128.9|115
1743738300000|2025-04-04 03:45:00|10134.8|10129.8|10136|10131|10138.2|10133.2|10132.4|10127.4|135
1743738600000|2025-04-04 03:50:00|10136.3|10131.3|10131.7|10126.7|10136.5|10131.5|10129.8|10124.8|70
1743738900000|2025-04-04 03:55:00|10131.5|10126.5|10133|10128|10135.7|10130.7|10131.2|10126.2|63
1743739200000|2025-04-04 04:00:00|10132.8|10127.8|10135|10130|10137.5|10132.5|10132.3|10127.3|85
1743739500000|2025-04-04 04:05:00|10135.2|10130.2|10132|10127|10135.7|10130.7|10130|10125|43
1743739800000|2025-04-04 04:10:00|10131.8|10126.8|10138.7|10133.7|10138.9|10133.9|10131.8|10126.8|51
1743740100000|2025-04-04 04:15:00|10138.5|10133.5|10135.3|10130.3|10139.6|10134.6|10135.3|10130.3|30
1743740400000|2025-04-04 04:20:00|10135.2|10130.2|10136.2|10131.2|10137.4|10132.4|10134|10129|23
1743740700000|2025-04-04 04:25:00|10136|10131|10135.9|10130.9|10137.4|10132.4|10134.7|10129.7|25
1743741000000|2025-04-04 04:30:00|10136.2|10131.2|10141|10136|10141.8|10136.8|10136.2|10131.2|34
1743741300000|2025-04-04 04:35:00|10140.8|10135.8|10138.3|10133.3|10141|10136|10137|10132|21
1743741600000|2025-04-04 04:40:00|10138.2|10133.2|10135.5|10130.5|10138.7|10133.7|10134.8|10129.8|24
1743741900000|2025-04-04 04:45:00|10135.7|10130.7|10135.3|10130.3|10136.2|10131.2|10133|10128|20
1743742200000|2025-04-04 04:50:00|10135.5|10130.5|10136|10131|10138.7|10133.7|10135.5|10130.5|13
1743742500000|2025-04-04 04:55:00|10135.9|10130.9|10136.5|10131.5|10137.6|10132.6|10134.5|10129.5|19
1743742800000|2025-04-04 05:00:00|10136.6|10131.6|10131.7|10126.7|10138.9|10133.9|10131.7|10126.7|29
1743743100000|2025-04-04 05:05:00|10131.3|10126.3|10130.4|10125.4|10132.9|10127.9|10128.9|10123.9|39
1743743400000|2025-04-04 05:10:00|10130.2|10125.2|10128.7|10123.7|10130.7|10125.7|10128.2|10123.2|34
1743743700000|2025-04-04 05:15:00|10128.9|10123.9|10125.2|10120.2|10129.2|10124.2|10124.2|10119.2|35
1743744000000|2025-04-04 05:20:00|10125.6|10120.6|10125|10120|10126.9|10121.9|10122.2|10117.2|49
1743744300000|2025-04-04 05:25:00|10125.2|10120.2|10124.9|10119.9|10126.2|10121.2|10123|10118|38
1743744600000|2025-04-04 05:30:00|10125.2|10120.2|10137.2|10132.2|10137.4|10132.4|10124.9|10119.9|95
1743744900000|2025-04-04 05:35:00|10137.4|10132.4|10141.5|10136.5|10142.4|10137.4|10135.7|10130.7|40
1743745200000|2025-04-04 05:40:00|10141.7|10136.7|10144.3|10139.3|10144.3|10139.3|10140.7|10135.7|36
1743745500000|2025-04-04 05:45:00|10144.5|10139.5|10144.2|10139.2|10145.3|10140.3|10143|10138|26
1743745800000|2025-04-04 05:50:00|10144.7|10139.7|10145.4|10140.4|10145.9|10140.9|10141.1|10136.1|46
1743746100000|2025-04-04 05:55:00|10145.7|10140.7|10141.6|10136.6|10145.7|10140.7|10140|10135|18
1743746400000|2025-04-04 06:00:00|10141.7|10136.7|10147.8|10142.8|10148|10143|10139.5|10134.5|91
1743746700000|2025-04-04 06:05:00|10148|10143|10151.6|10146.6|10152.8|10147.8|10147.8|10142.8|55
1743747000000|2025-04-04 06:10:00|10151.5|10146.5|10149.2|10144.2|10152.2|10147.2|10146|10141|39
1743747300000|2025-04-04 06:15:00|10149.3|10144.3|10151.5|10146.5|10152.4|10147.4|10147.3|10142.3|26
1743747600000|2025-04-04 06:20:00|10151.3|10146.3|10156.5|10151.5|10156.5|10151.5|10151.3|10146.3|36
1743747900000|2025-04-04 06:25:00|10156.7|10151.7|10157.6|10152.6|10159|10154|10155.3|10150.3|32
1743748200000|2025-04-04 06:30:00|10157.3|10152.3|10155.8|10150.8|10161|10156|10155.8|10150.8|68
1743748500000|2025-04-04 06:35:00|10156|10151|10159|10154|10159.3|10154.3|10153.6|10148.6|29
1743748800000|2025-04-04 06:40:00|10159.2|10154.2|10160.4|10155.4|10163.3|10158.3|10157.1|10152.1|43
1743749100000|2025-04-04 06:45:00|10160.6|10155.6|10162.1|10157.1|10162.3|10157.3|10156.8|10151.8|27
1743749400000|2025-04-04 06:50:00|10162|10157|10164.4|10159.4|10165.7|10160.7|10160.8|10155.8|83
1743749700000|2025-04-04 06:55:00|10164.6|10159.6|10169.3|10164.3|10170.3|10165.3|10164.4|10159.4|130
1743750000000|2025-04-04 07:00:00|10168.8|10163.8|10167.3|10162.3|10169.1|10164.1|10162.8|10157.8|161
1743750300000|2025-04-04 07:05:00|10166.8|10161.8|10160|10155|10167.5|10162.5|10159.3|10154.3|61
1743750600000|2025-04-04 07:10:00|10160.1|10155.1|10158.4|10153.4|10161|10156|10155.8|10150.8|44
1743750900000|2025-04-04 07:15:00|10158.5|10153.5|10168.3|10163.3|10168.8|10163.8|10156.8|10151.8|44
1743751200000|2025-04-04 07:20:00|10168.5|10163.5|10168.1|10163.1|10170.9|10165.9|10166.4|10161.4|42
1743751500000|2025-04-04 07:25:00|10167.9|10162.9|10171.5|10166.5|10172.7|10167.7|10167.3|10162.3|59
1743751800000|2025-04-04 07:30:00|10171.6|10166.6|10173.5|10168.5|10173.7|10168.7|10168.1|10163.1|36
1743752100000|2025-04-04 07:35:00|10173.6|10168.6|10189.7|10184.7|10189.9|10184.9|10173.5|10168.5|442
1743752400000|2025-04-04 07:40:00|10189.5|10184.5|10190.8|10185.8|10193.8|10188.8|10187.4|10182.4|259
1743752700000|2025-04-04 07:45:00|10190.6|10185.6|10194.5|10189.5|10200.8|10195.8|10190.4|10185.4|334
1743753000000|2025-04-04 07:50:00|10194.7|10189.7|10194.8|10189.8|10199.3|10194.3|10191.3|10186.3|173
1743753300000|2025-04-04 07:55:00|10194.4|10189.4|10205.9|10200.9|10209.4|10204.4|10192.3|10187.3|304
1743753600000|2025-04-04 08:00:00|10206.3|10201.3|10211.9|10206.9|10227.3|10222.3|10205.2|10200.2|495
1743753900000|2025-04-04 08:05:00|10211.6|10206.6|10204.3|10199.3|10215.8|10210.8|10203.9|10198.9|140
1743754200000|2025-04-04 08:10:00|10204.6|10199.6|10203.1|10198.1|10208.1|10203.1|10203.1|10198.1|172
1743754500000|2025-04-04 08:15:00|10202.8|10197.8|10202|10197|10207.4|10202.4|10201|10196|107
1743754800000|2025-04-04 08:20:00|10202.2|10197.2|10209.5|10204.5|10210|10205|10202.2|10197.2|88
1743755100000|2025-04-04 08:25:00|10209.7|10204.7|10203.8|10198.8|10210.5|10205.5|10203.6|10198.6|84
1743755400000|2025-04-04 08:30:00|10203.5|10198.5|10209.2|10204.2|10209.7|10204.7|10201.5|10196.5|49
1743755700000|2025-04-04 08:35:00|10209.3|10204.3|10215|10210|10215.2|10210.2|10208|10203|98
1743756000000|2025-04-04 08:40:00|10215.2|10210.2|10209.3|10204.3|10221|10216|10208.8|10203.8|163
1743756300000|2025-04-04 08:45:00|10209.1|10204.1|10209.9|10204.9|10211.3|10206.3|10203.7|10198.7|67
1743756600000|2025-04-04 08:50:00|10209.7|10204.7|10212.5|10207.5|10214.2|10209.2|10208.8|10203.8|87
1743756900000|2025-04-04 08:55:00|10212.7|10207.7|10213|10208|10215.7|10210.7|10210.3|10205.3|69
1743757200000|2025-04-04 09:00:00|10212.8|10207.8|10221.8|10216.8|10222.3|10217.3|10211.1|10206.1|116
1743757500000|2025-04-04 09:05:00|10221.6|10216.6|10220.3|10215.3|10227.7|10222.7|10218|10213|189
1743757800000|2025-04-04 09:10:00|10220.1|10215.1|10224.8|10219.8|10228.2|10223.2|10220.1|10215.1|161
1743758100000|2025-04-04 09:15:00|10225|10220|10222.7|10217.7|10227.5|10222.5|10218.8|10213.8|75
1743758400000|2025-04-04 09:20:00|10222.9|10217.9|10221.2|10216.2|10224|10219|10219.1|10214.1|71
1743758700000|2025-04-04 09:25:00|10221.5|10216.5|10223.5|10218.5|10226.4|10221.4|10220|10215|134
1743759000000|2025-04-04 09:30:00|10223.2|10218.2|10226|10221|10227.4|10222.4|10222|10217|59
1743759300000|2025-04-04 09:35:00|10225.8|10220.8|10222.7|10217.7|10226.7|10221.7|10221.5|10216.5|59
1743759600000|2025-04-04 09:40:00|10222.5|10217.5|10228.7|10223.7|10228.7|10223.7|10220.7|10215.7|143
1743759900000|2025-04-04 09:45:00|10228.6|10223.6|10221.2|10216.2|10231.9|10226.9|10220.2|10215.2|144
1743760200000|2025-04-04 09:50:00|10220.7|10215.7|10221.4|10216.4|10221.7|10216.7|10217.2|10212.2|69
1743760500000|2025-04-04 09:55:00|10221.1|10216.1|10220.9|10215.9|10222.9|10217.9|10218.7|10213.7|65
1743760800000|2025-04-04 10:00:00|10221.1|10216.1|10227.2|10222.2|10227.2|10222.2|10219.2|10214.2|80
1743761100000|2025-04-04 10:05:00|10227|10222|10217.6|10212.6|10233.7|10228.7|10216.7|10211.7|292
1743761400000|2025-04-04 10:10:00|10217.7|10212.7|10217.7|10212.7|10221.4|10216.4|10214.2|10209.2|152
1743761700000|2025-04-04 10:15:00|10217.8|10212.8|10207.3|10202.3|10219.8|10214.8|10206.5|10201.5|256
1743762000000|2025-04-04 10:20:00|10207.5|10202.5|10185.1|10180.1|10208.1|10203.1|10185.1|10180.1|448
1743762300000|2025-04-04 10:25:00|10184.9|10179.9|10174.4|10169.4|10190|10185|10174.3|10169.3|390
1743762600000|2025-04-04 10:30:00|10174.6|10169.6|10172.4|10167.4|10183.9|10178.9|10169.1|10164.1|249
1743762900000|2025-04-04 10:35:00|10172.3|10167.3|10178.1|10173.1|10178.1|10173.1|10170.4|10165.4|167
1743763200000|2025-04-04 10:40:00|10178.3|10173.3|10178.1|10173.1|10180.6|10175.6|10175.4|10170.4|195
1743763500000|2025-04-04 10:45:00|10177.9|10172.9|10178.9|10173.9|10180.3|10175.3|10169.9|10164.9|187
1743763800000|2025-04-04 10:50:00|10179.1|10174.1|10183.9|10178.9|10185.2|10180.2|10177.9|10172.9|173
1743764100000|2025-04-04 10:55:00|10184.2|10179.2|10182.5|10177.5|10186.3|10181.3|10180.3|10175.3|134
1743764400000|2025-04-04 11:00:00|10182.2|10177.2|10173.1|10168.1|10190.2|10185.2|10172.8|10167.8|181
1743764700000|2025-04-04 11:05:00|10173|10168|10170|10165|10173.4|10168.4|10166.6|10161.6|129
1743765000000|2025-04-04 11:10:00|10170.3|10165.3|10165.5|10160.5|10175.2|10170.2|10164.5|10159.5|159
1743765300000|2025-04-04 11:15:00|10165.3|10160.3|10170.5|10165.5|10170.5|10165.5|10157.4|10152.4|157
1743765600000|2025-04-04 11:20:00|10170.2|10165.2|10164.5|10159.5|10175.2|10170.2|10161.3|10156.3|201
1743765900000|2025-04-04 11:25:00|10164.8|10159.8|10170.5|10165.5|10172.5|10167.5|10160.3|10155.3|180
1743766200000|2025-04-04 11:30:00|10170.8|10165.8|10169.8|10164.8|10176.8|10171.8|10168.7|10163.7|186
1743766500000|2025-04-04 11:35:00|10170|10165|10163.9|10158.9|10175.7|10170.7|10162.4|10157.4|416
1743766800000|2025-04-04 11:40:00|10164.1|10159.1|10158.3|10153.3|10164.6|10159.6|10152|10147|411
1743767100000|2025-04-04 11:45:00|10158.4|10153.4|10163.5|10158.5|10165.1|10160.1|10157.5|10152.5|433
1743767400000|2025-04-04 11:50:00|10163.4|10158.4|10163.6|10158.6|10165|10160|10158.2|10153.2|439
1743767700000|2025-04-04 11:55:00|10164.1|10159.1|10169.9|10164.9|10174.1|10169.1|10164.1|10159.1|448
1743768000000|2025-04-04 12:00:00|10169.7|10164.7|10170.7|10165.7|10177.1|10172.1|10164.6|10159.6|243
1743768300000|2025-04-04 12:05:00|10170.8|10165.8|10171|10166|10172.6|10167.6|10161.9|10156.9|149
1743768600000|2025-04-04 12:10:00|10171.4|10166.4|10180.8|10175.8|10181.7|10176.7|10170.5|10165.5|200
1743768900000|2025-04-04 12:15:00|10180.7|10175.7|10162.2|10157.2|10180.7|10175.7|10158|10153|198
1743769200000|2025-04-04 12:20:00|10162|10157|10156|10151|10166|10161|10153.8|10148.8|225
1743769500000|2025-04-04 12:25:00|10155.8|10150.8|10155.2|10148.2|10160.3|10155.3|10149.1|10144.1|143
1743769800000|2025-04-04 12:30:00|10154.9|10147.9|10174.5|10169.5|10180.1|10173.7|10148.7|10143.7|509
1743770100000|2025-04-04 12:35:00|10174.7|10169.7|10181|10176|10187.4|10182.4|10169.1|10164.1|677
1743770400000|2025-04-04 12:40:00|10181.2|10176.2|10192.7|10187.7|10192.7|10187.7|10175.4|10170.4|351
1743770700000|2025-04-04 12:45:00|10192.6|10187.6|10189.5|10184.5|10194.7|10189.7|10179.3|10174.3|389
1743771000000|2025-04-04 12:50:00|10189.2|10184.2|10199.8|10194.8|10202.9|10197.9|10185|10180|294
1743771300000|2025-04-04 12:55:00|10199.9|10194.9|10197.3|10192.3|10205.9|10200.9|10195.5|10190.5|180
1743771600000|2025-04-04 13:00:00|10197.1|10192.1|10189.9|10184.9|10203.6|10198.6|10187.1|10182.1|236
1743771900000|2025-04-04 13:05:00|10189.7|10184.7|10188.4|10183.4|10195.6|10190.6|10187.5|10182.5|150
1743772200000|2025-04-04 13:10:00|10189|10184|10184.7|10179.7|10190.9|10185.9|10183.5|10178.5|167
1743772500000|2025-04-04 13:15:00|10185|10180|10180.1|10175.1|10188.9|10183.9|10178|10173|140
1743772800000|2025-04-04 13:20:00|10180|10175|10180.2|10175.2|10189.7|10184.7|10179.5|10174.5|121
1743773100000|2025-04-04 13:25:00|10180.4|10175.4|10190.3|10185.3|10196.2|10191.2|10179|10174|157
1743773400000|2025-04-04 13:30:00|10190.2|10185.2|10190|10185|10192.4|10187.4|10180|10175|170
1743773700000|2025-04-04 13:35:00|10190.5|10185.5|10188.3|10183.3|10193.4|10188.4|10184.3|10179.3|130
1743774000000|2025-04-04 13:40:00|10188.7|10183.7|10191.6|10186.6|10193|10188|10183.3|10178.3|170
1743774300000|2025-04-04 13:45:00|10191.5|10186.5|10200|10195|10200|10195|10190.3|10185.3|110
1743774600000|2025-04-04 13:50:00|10199.8|10194.8|10205.1|10200.1|10206.8|10201.8|10197.8|10192.8|260
1743774900000|2025-04-04 13:55:00|10205.2|10200.2|10209.7|10204.7|10210.2|10205.2|10199.2|10194.2|201
1743775200000|2025-04-04 14:00:00|10209.9|10204.9|10223.3|10218.3|10223.8|10218.8|10209.5|10204.5|346
1743775500000|2025-04-04 14:05:00|10223.5|10218.5|10215.4|10210.4|10223.5|10218.5|10209.5|10204.5|258
1743775800000|2025-04-04 14:10:00|10215.2|10210.2|10209.4|10204.4|10215.8|10210.8|10206.8|10201.8|208
1743776100000|2025-04-04 14:15:00|10209.2|10204.2|10210.7|10205.7|10212.2|10207.2|10202.4|10197.4|152
1743776400000|2025-04-04 14:20:00|10210.8|10205.8|10221.1|10216.1|10223.2|10218.2|10207.9|10202.9|257
1743776700000|2025-04-04 14:25:00|10221|10216|10212.4|10207.4|10223.1|10218.1|10210.6|10205.6|136
1743777000000|2025-04-04 14:30:00|10212.6|10207.6|10223.8|10218.8|10224|10219|10212.5|10207.5|123
1743777300000|2025-04-04 14:35:00|10224|10219|10228.5|10223.5|10232|10227|10223.4|10218.4|224
1743777600000|2025-04-04 14:40:00|10228.3|10223.3|10233|10228|10234.4|10229.4|10222.7|10217.7|160
1743777900000|2025-04-04 14:45:00|10232.9|10227.9|10232.3|10227.3|10236.2|10231.2|10230|10225|228
1743778200000|2025-04-04 14:50:00|10232.2|10227.2|10229.6|10224.6|10240.3|10235.3|10229|10224|348
1743778500000|2025-04-04 14:55:00|10229.9|10224.9|10228.6|10223.6|10236|10231|10225.9|10220.9|296
1743778800000|2025-04-04 15:00:00|10228.3|10223.3|10227.8|10222.8|10230.5|10225.5|10218.8|10213.8|835
1743779100000|2025-04-04 15:05:00|10228|10223|10227.2|10222.2|10230.7|10225.7|10222|10217|307
1743779400000|2025-04-04 15:10:00|10227|10222|10219.7|10214.7|10228.2|10223.2|10219.5|10214.5|285
1743779700000|2025-04-04 15:15:00|10219.5|10214.5|10226.2|10221.2|10231.7|10226.7|10217.8|10212.8|224
1743780000000|2025-04-04 15:20:00|10226.4|10221.4|10232.8|10227.8|10233.2|10228.2|10226.2|10221.2|128
1743780300000|2025-04-04 15:25:00|10232.7|10227.7|10231.6|10226.6|10245.7|10240.7|10226.3|10221.3|597
1743780600000|2025-04-04 15:30:00|10231.8|10226.8|10224.6|10219.6|10244.3|10239.3|10223.1|10218.1|329
1743780900000|2025-04-04 15:35:00|10224.3|10219.3|10225|10220|10229.4|10224.4|10221|10216|217
1743781200000|2025-04-04 15:40:00|10224.7|10219.7|10221|10216|10228.5|10223.5|10216.3|10211.3|168
1743781500000|2025-04-04 15:45:00|10221.2|10216.2|10219.2|10214.2|10223.2|10218.2|10216.5|10211.5|166
1743781800000|2025-04-04 15:50:00|10219.4|10214.4|10217.5|10212.5|10223.5|10218.5|10214.8|10209.8|112
1743782100000|2025-04-04 15:55:00|10217.7|10212.7|10212.5|10207.5|10218.8|10213.8|10210.3|10205.3|95
1743782400000|2025-04-04 16:00:00|10212.8|10207.8|10216.9|10211.9|10217.9|10212.9|10208.8|10203.8|132
1743782700000|2025-04-04 16:05:00|10217.1|10212.1|10225.4|10220.4|10225.6|10220.6|10216.7|10211.7|107
1743783000000|2025-04-04 16:10:00|10225.6|10220.6|10233.9|10228.9|10234.4|10229.4|10225|10220|152
1743783300000|2025-04-04 16:15:00|10234.2|10229.2|10235.6|10230.6|10235.9|10230.9|10229.9|10224.9|141
1743783600000|2025-04-04 16:20:00|10235.8|10230.8|10240.1|10235.1|10242.8|10237.8|10234.9|10229.9|178
1743783900000|2025-04-04 16:25:00|10240.2|10235.2|10235.9|10230.9|10243.9|10238.9|10234.5|10229.5|190
1743784200000|2025-04-04 16:30:00|10236.1|10231.1|10232.2|10227.2|10237.2|10232.2|10232.2|10227.2|171
1743784500000|2025-04-04 16:35:00|10232|10227|10244.1|10239.1|10244.3|10239.3|10232|10227|207
1743784800000|2025-04-04 16:40:00|10244.3|10239.3|10249.9|10244.9|10250.5|10245.5|10238|10233|477
1743785100000|2025-04-04 16:45:00|10250.1|10245.1|10253.1|10248.1|10255.9|10250.9|10246.9|10241.9|203
1743785400000|2025-04-04 16:50:00|10252.9|10247.9|10251.9|10246.9|10255.9|10250.9|10249.9|10244.9|178
1743785700000|2025-04-04 16:55:00|10252.1|10247.1|10251|10246|10258.9|10253.9|10250.5|10245.5|323
1743786000000|2025-04-04 17:00:00|10250.9|10245.9|10253.8|10248.8|10253.8|10248.8|10246.6|10241.6|245
1743786300000|2025-04-04 17:05:00|10254|10249|10269.3|10264.3|10269.6|10264.6|10252.5|10247.5|406
1743786600000|2025-04-04 17:10:00|10268.8|10263.8|10276.9|10271.9|10286.2|10281.2|10268.1|10263.1|732
1743786900000|2025-04-04 17:15:00|10276.7|10271.7|10278.7|10273.7|10278.7|10273.7|10270.6|10265.6|269
1743787200000|2025-04-04 17:20:00|10278.9|10273.9|10282.1|10277.1|10286.2|10281.2|10277|10272|113
1743787500000|2025-04-04 17:25:00|10282|10277|10283.4|10278.4|10286.5|10281.5|10281|10276|320
1743787800000|2025-04-04 17:30:00|10283.6|10278.6|10285.4|10280.4|10287.4|10282.4|10281|10276|120
1743788100000|2025-04-04 17:35:00|10285.6|10280.6|10283|10278|10286.6|10281.6|10277.6|10272.6|143
1743788400000|2025-04-04 17:40:00|10282.9|10277.9|10276.4|10271.4|10285.4|10280.4|10272.9|10267.9|163
1743788700000|2025-04-04 17:45:00|10276.5|10271.5|10270.8|10265.8|10278.2|10273.2|10267.1|10262.1|161
1743789000000|2025-04-04 17:50:00|10271|10266|10269|10264|10272.8|10267.8|10265.9|10260.9|142
1743789300000|2025-04-04 17:55:00|10269.1|10264.1|10271.5|10266.5|10272.2|10267.2|10263.9|10258.9|87
1743789600000|2025-04-04 18:00:00|10271.7|10266.7|10273.1|10268.1|10277|10272|10270.5|10265.5|85
1743789900000|2025-04-04 18:05:00|10272.8|10267.8|10266|10261|10273.5|10268.5|10265.6|10260.6|117
1743790200000|2025-04-04 18:10:00|10266.1|10261.1|10266.1|10261.1|10268.1|10263.1|10263.7|10258.7|79
1743790500000|2025-04-04 18:15:00|10266.3|10261.3|10261.5|10256.5|10268.8|10263.8|10259.8|10254.8|67
1743790800000|2025-04-04 18:20:00|10261.3|10256.3|10264.5|10259.5|10264.9|10259.9|10260.1|10255.1|36
1743791100000|2025-04-04 18:25:00|10264.3|10259.3|10259.1|10254.1|10265.8|10260.8|10258.8|10253.8|77
1743791400000|2025-04-04 18:30:00|10258.9|10253.9|10256|10251|10260.7|10255.7|10254.1|10249.1|132
1743791700000|2025-04-04 18:35:00|10256.1|10251.1|10263.1|10258.1|10264.8|10259.8|10254.3|10249.3|93
1743792000000|2025-04-04 18:40:00|10263.3|10258.3|10258.1|10253.1|10264.8|10259.8|10257.1|10252.1|59
1743792300000|2025-04-04 18:45:00|10258.3|10253.3|10262.1|10257.1|10263.8|10258.8|10258.1|10253.1|114
1743792600000|2025-04-04 18:50:00|10262.3|10257.3|10266.3|10261.3|10268.1|10263.1|10260.9|10255.9|83
1743792900000|2025-04-04 18:55:00|10266.5|10261.5|10272.3|10267.3|10276.2|10271.2|10266.5|10261.5|345
1743793200000|2025-04-04 19:00:00|10272.5|10267.5|10284.3|10279.3|10284.3|10279.3|10272.5|10267.5|155
1743793500000|2025-04-04 19:05:00|10284.1|10279.1|10287.3|10282.3|10288.4|10283.4|10282.7|10277.7|77
1743793800000|2025-04-04 19:10:00|10287.4|10282.4|10282.9|10277.9|10289.2|10284.2|10282.6|10277.6|111
1743794100000|2025-04-04 19:15:00|10282.6|10277.6|10276.4|10271.4|10284.3|10279.3|10275.6|10270.6|83
1743794400000|2025-04-04 19:20:00|10276.6|10271.6|10272.9|10267.9|10281.1|10276.1|10272.6|10267.6|51
1743794700000|2025-04-04 19:25:00|10273.2|10268.2|10274.3|10269.3|10275.3|10270.3|10270.4|10265.4|79
1743795000000|2025-04-04 19:30:00|10274.5|10269.5|10270.2|10265.2|10274.9|10269.9|10269.5|10264.5|47
1743795300000|2025-04-04 19:35:00|10270.6|10265.6|10268|10263|10271.7|10266.7|10265.7|10260.7|83
1743795600000|2025-04-04 19:40:00|10267.8|10262.8|10258.5|10253.5|10268.5|10263.5|10257.8|10252.8|236
1743795900000|2025-04-04 19:45:00|10258.3|10253.3|10260.5|10255.5|10262|10257|10256.1|10251.1|77
1743796200000|2025-04-04 19:50:00|10260.7|10255.7|10262.5|10257.5|10265.2|10260.2|10259.7|10254.7|73
1743796500000|2025-04-04 19:55:00|10262.6|10257.6|10273.7|10268.7|10274.3|10269.3|10262.6|10257.6|146
1743796800000|2025-04-04 20:00:00|10273.6|10268.6|10269.9|10264.9|10275.3|10270.3|10269.9|10264.9|21
1743797100000|2025-04-04 20:05:00|10269.8|10264.8|10270.8|10265.8|10271.5|10266.5|10269.6|10264.6|15
1743797400000|2025-04-04 20:10:00|10271|10266|10271|10266|10271.9|10266.9|10269.2|10264.2|13
1743797700000|2025-04-04 20:15:00|10270.8|10265.8|10269.1|10264.1|10270.8|10265.8|10268.1|10263.1|14
1743798000000|2025-04-04 20:20:00|10269.3|10264.3|10280.6|10275.6|10281.3|10276.3|10269.3|10264.3|38
1743798300000|2025-04-04 20:25:00|10280.8|10275.8|10283.5|10278.5|10283.6|10278.6|10280.1|10275.1|42
1743798600000|2025-04-04 20:30:00|10283.3|10278.3|10276.5|10271.5|10283.6|10278.6|10276.3|10271.3|41
1743798900000|2025-04-04 20:35:00|10276.3|10271.3|10276|10271|10276.5|10271.5|10272.8|10267.8|34
1743799200000|2025-04-04 20:40:00|10276.1|10271.1|10275.6|10270.6|10278.6|10273.6|10275.4|10270.4|10
1743799500000|2025-04-04 20:45:00|10275.4|10270.4|10267.8|10262.8|10275.6|10270.6|10267.8|10262.8|23
1743799800000|2025-04-04 20:50:00|10267.5|10262.5|10260.2|10255.2|10268.3|10263.3|10259.5|10254.5|48
1743800100000|2025-04-04 20:55:00|10260.3|10255.3|10266|10261|10266|10261|10256.8|10251.8|100
1743976800000|2025-04-06 22:00:00|10276.3|10271.3|10269.6|10264.6|10277.1|10272.1|10266.6|10261.6|95
1743977100000|2025-04-06 22:05:00|10269.9|10264.9|10258.5|10253.5|10273.3|10268.3|10258|10252.8|78
1743977400000|2025-04-06 22:10:00|10258.2|10253.2|10252.1|10247.1|10261.1|10256.1|10251.3|10246.3|14
1743977700000|2025-04-06 22:15:00|10251.9|10246.9|10239.5|10234.5|10254.2|10249.2|10238.8|10233.8|30
1743978000000|2025-04-06 22:20:00|10239.8|10234.8|10228.9|10223.9|10240|10235|10218.7|10213.7|221
1743978300000|2025-04-06 22:25:00|10228.8|10223.8|10229.9|10224.9|10235.5|10230.5|10225.2|10220.2|100
1743978600000|2025-04-06 22:30:00|10229.7|10224.7|10230.4|10225.4|10237.1|10232.1|10226.1|10221.1|44
1743978900000|2025-04-06 22:35:00|10230.6|10225.6|10229.7|10224.7|10237.6|10232.6|10226.6|10221.6|51
1743979200000|2025-04-06 22:40:00|10229.9|10224.9|10229.1|10224.1|10233.8|10228.8|10227.4|10222.4|22
1743979500000|2025-04-06 22:45:00|10229.2|10224.2|10233.1|10228.1|10233.6|10228.6|10227.1|10222.1|114
1743979800000|2025-04-06 22:50:00|10233|10228|10231.9|10226.9|10235.9|10230.6|10229.2|10224.2|28
1743980100000|2025-04-06 22:55:00|10231.7|10226.7|10231.1|10226.1|10235.9|10230.7|10228.6|10223.6|25
1743980400000|2025-04-06 23:00:00|10230.9|10225.9|10226.6|10221.6|10231.7|10226.7|10222.9|10217.9|47
1743980700000|2025-04-06 23:05:00|10226.4|10221.4|10224.9|10219.9|10229.7|10224.7|10219.6|10214.6|29
1743981000000|2025-04-06 23:10:00|10224.6|10219.6|10216.7|10211.7|10225.1|10220.1|10214.8|10209.8|30
1743981300000|2025-04-06 23:15:00|10217|10212|10224.4|10219.4|10224.4|10219.4|10212.7|10207.7|159
1743981600000|2025-04-06 23:20:00|10224.2|10219.2|10215.2|10210.2|10224.2|10219.2|10215.1|10210.1|40
1743981900000|2025-04-06 23:25:00|10215.4|10210.4|10225.6|10220.6|10225.9|10220.9|10214.7|10209.7|53
1743982200000|2025-04-06 23:30:00|10225.8|10220.8|10227.1|10222.1|10227.1|10222.1|10220.3|10215.3|8
1743982500000|2025-04-06 23:35:00|10227.4|10222.4|10225.5|10220.5|10228.5|10223.5|10222|10217|11
1743982800000|2025-04-06 23:40:00|10225.6|10220.6|10216.7|10211.7|10226.5|10221.5|10216.5|10211.5|6
1743983100000|2025-04-06 23:45:00|10216.5|10211.5|10220.4|10215.4|10223.2|10218.2|10216.5|10211.5|68
1743983400000|2025-04-06 23:50:00|10220.2|10215.2|10220.7|10215.7|10222.2|10217.2|10213.3|10208.3|84
1743983700000|2025-04-06 23:55:00|10220.6|10215.6|10229.1|10224.1|10229.3|10224.3|10218.1|10213.1|66
1743984000000|2025-04-07 00:00:00|10228.8|10223.8|10238.1|10233.1|10240.4|10235.4|10228.6|10223.6|184
1743984300000|2025-04-07 00:05:00|10238.6|10233.6|10244|10239|10247.5|10242.5|10236.8|10231.8|136
1743984600000|2025-04-07 00:10:00|10244.1|10239.1|10254.5|10249.5|10256.4|10251.4|10243.7|10238.7|193
1743984900000|2025-04-07 00:15:00|10254.4|10249.4|10255.5|10250.5|10257.9|10252.9|10248.9|10243.9|84
1743985200000|2025-04-07 00:20:00|10255.8|10250.8|10246.7|10241.7|10257.2|10252.2|10245.4|10240.4|65
1743985500000|2025-04-07 00:25:00|10246.6|10241.6|10249.4|10244.4|10250.2|10245.2|10243.5|10238.5|45
1743985800000|2025-04-07 00:30:00|10249.6|10244.6|10248.2|10243.2|10250.7|10245.7|10243.8|10238.8|52
1743986100000|2025-04-07 00:35:00|10248.4|10243.4|10246.2|10241.2|10250.2|10245.2|10243.8|10238.8|45
1743986400000|2025-04-07 00:40:00|10246|10241|10254.7|10249.7|10255.1|10250.1|10243.3|10238.3|76
1743986700000|2025-04-07 00:45:00|10254.4|10249.4|10255.3|10250.3|10255.3|10250.3|10250.4|10245.4|32
1743987000000|2025-04-07 00:50:00|10255.5|10250.5|10247.4|10242.4|10256.3|10251.3|10247.2|10242.2|63
1743987300000|2025-04-07 00:55:00|10246.8|10241.8|10247.4|10242.4|10252.2|10247.2|10245.7|10240.7|73
1743987600000|2025-04-07 01:00:00|10247.2|10242.2|10252.5|10247.5|10253|10248|10245|10240|118
1743987900000|2025-04-07 01:05:00|10252.7|10247.7|10252.2|10247.2|10254|10249|10248.3|10243.3|57
1743988200000|2025-04-07 01:10:00|10252|10247|10250.5|10245.5|10255.6|10250.6|10250.3|10245.3|50
1743988500000|2025-04-07 01:15:00|10250.8|10245.8|10254.7|10249.7|10258.7|10253.7|10250.1|10245.1|67
1743988800000|2025-04-07 01:20:00|10254.5|10249.5|10252.7|10247.7|10257.9|10252.9|10251.5|10246.5|58
1743989100000|2025-04-07 01:25:00|10252.5|10247.5|10250.1|10245.1|10253.1|10248.1|10246.8|10241.8|59
1743989400000|2025-04-07 01:30:00|10249.9|10244.9|10256.7|10251.7|10261|10256|10249.7|10244.7|83
1743989700000|2025-04-07 01:35:00|10256.9|10251.9|10256.9|10251.9|10261.2|10256.2|10254.8|10249.8|100
1743990000000|2025-04-07 01:40:00|10256.6|10251.6|10246.7|10241.7|10258.2|10253.2|10245.3|10240.3|176
1743990300000|2025-04-07 01:45:00|10246.9|10241.9|10246.7|10241.7|10250.7|10245.7|10243|10238|161
1743990600000|2025-04-07 01:50:00|10246.9|10241.9|10245.2|10240.2|10247.2|10242.2|10243.7|10238.7|54
1743990900000|2025-04-07 01:55:00|10245.4|10240.4|10252.5|10247.5|10254.4|10249.4|10245.4|10240.4|89
1743991200000|2025-04-07 02:00:00|10252.7|10247.7|10258.7|10253.7|10260.1|10255.1|10252.5|10247.5|77
1743991500000|2025-04-07 02:05:00|10258.8|10253.8|10258.8|10253.8|10262|10257|10255.6|10250.6|127
1743991800000|2025-04-07 02:10:00|10258.7|10253.7|10263|10258|10265.9|10260.9|10258.2|10253.2|105
1743992100000|2025-04-07 02:15:00|10263.2|10258.2|10266.3|10261.3|10266.5|10261.5|10261.3|10256.3|58
1743992400000|2025-04-07 02:20:00|10266.2|10261.2|10268.7|10263.7|10270.8|10265.8|10265.1|10260.1|77
1743992700000|2025-04-07 02:25:00|10268.9|10263.9|10277.5|10272.5|10278.3|10273.3|10268.5|10263.5|128
1743993000000|2025-04-07 02:30:00|10277.7|10272.7|10285.7|10280.7|10285.8|10280.8|10276.5|10271.5|142
1743993300000|2025-04-07 02:35:00|10285.3|10280.3|10282|10277|10285.5|10280.5|10279.8|10274.8|67
1743993600000|2025-04-07 02:40:00|10281.8|10276.8|10287.2|10282.2|10289.7|10284.7|10281.8|10276.8|210
1743993900000|2025-04-07 02:45:00|10287|10282|10283.8|10278.8|10290.4|10285.4|10282.8|10277.8|147
1743994200000|2025-04-07 02:50:00|10283.7|10278.7|10284.3|10279.3|10288.7|10283.7|10282.4|10277.4|250
1743994500000|2025-04-07 02:55:00|10284.1|10279.1|10281.5|10276.5|10287.5|10282.5|10280.1|10275.1|68
1743994800000|2025-04-07 03:00:00|10281.3|10276.3|10280.1|10275.1|10285.1|10280.1|10278.7|10273.7|44
1743995100000|2025-04-07 03:05:00|10280|10275|10278.4|10273.4|10280.1|10275.1|10276.6|10271.6|179
1743995400000|2025-04-07 03:10:00|10278.3|10273.3|10279.3|10274.3|10280.5|10275.5|10276.6|10271.6|37
1743995700000|2025-04-07 03:15:00|10278.8|10273.8|10278.4|10273.4|10279.9|10274.9|10275.3|10270.3|31
1743996000000|2025-04-07 03:20:00|10278.2|10273.2|10275.8|10270.8|10278.4|10273.4|10274.8|10269.8|26
1743996300000|2025-04-07 03:25:00|10276|10271|10276.8|10271.8|10277.7|10272.7|10273.3|10268.3|19
1743996600000|2025-04-07 03:30:00|10277|10272|10270.8|10265.8|10277|10272|10270.1|10265.1|56
1743996900000|2025-04-07 03:35:00|10270.5|10265.5|10271.1|10266.1|10273.1|10268.1|10269.5|10264.5|13
1743997200000|2025-04-07 03:40:00|10270.9|10265.9|10269.4|10264.4|10272|10267|10269.2|10264.2|20
1743997500000|2025-04-07 03:45:00|10269.2|10264.2|10265.9|10260.9|10269.2|10264.2|10264.2|10259.2|76
1743997800000|2025-04-07 03:50:00|10266.1|10261.1|10263.6|10258.6|10266.2|10261.2|10261.7|10256.7|25
1743998100000|2025-04-07 03:55:00|10263.8|10258.8|10264.7|10259.7|10265.4|10260.4|10263.6|10258.6|51
1743998400000|2025-04-07 04:00:00|10264.9|10259.9|10264.8|10259.8|10266.1|10261.1|10261.9|10256.9|39
1743998700000|2025-04-07 04:05:00|10264.6|10259.6|10263.1|10258.1|10267.7|10262.7|10263.1|10258.1|35
1743999000000|2025-04-07 04:10:00|10262.9|10257.9|10256.3|10251.3|10262.9|10257.9|10255.7|10250.7|47
1743999300000|2025-04-07 04:15:00|10256.4|10251.4|10252.1|10247.1|10257.1|10252.1|10250.1|10245.1|193
1743999600000|2025-04-07 04:20:00|10252.2|10247.2|10247.2|10242.2|10253.5|10248.5|10247.2|10242.2|61
1743999900000|2025-04-07 04:25:00|10247.4|10242.4|10246.6|10241.6|10248.6|10243.6|10245.5|10240.5|43
1744000200000|2025-04-07 04:30:00|10246.8|10241.8|10248.2|10243.2|10249.2|10244.2|10244.9|10239.9|21
1744000500000|2025-04-07 04:35:00|10247.9|10242.9|10241.1|10236.1|10248.5|10243.5|10239.6|10234.6|74
1744000800000|2025-04-07 04:40:00|10240.9|10235.9|10239.2|10234.2|10244|10239|10238.6|10233.6|50
1744001100000|2025-04-07 04:45:00|10239.1|10234.1|10239.2|10234.2|10241.4|10236.4|10238.6|10233.6|45
1744001400000|2025-04-07 04:50:00|10239.1|10234.1|10235.7|10230.7|10240.9|10235.9|10235.4|10230.4|47
1744001700000|2025-04-07 04:55:00|10235.5|10230.5|10236.9|10231.9|10238.9|10233.9|10234.2|10229.2|23
1744002000000|2025-04-07 05:00:00|10236.7|10231.7|10239|10234|10239.5|10234.5|10234.2|10229.2|41
1744002300000|2025-04-07 05:05:00|10239.2|10234.2|10239.9|10234.9|10240.7|10235.7|10234.4|10229.4|83
1744002600000|2025-04-07 05:10:00|10240.1|10235.1|10239.2|10234.2|10243|10238|10238|10233|44
1744002900000|2025-04-07 05:15:00|10239|10234|10232.5|10227.5|10239.7|10234.7|10229.9|10224.9|164
1744003200000|2025-04-07 05:20:00|10232.7|10227.7|10233.2|10228.2|10238.2|10233.2|10232|10227|89
1744003500000|2025-04-07 05:25:00|10233|10228|10230.9|10225.9|10234.2|10229.2|10229.6|10224.6|91
1744003800000|2025-04-07 05:30:00|10231.2|10226.2|10227.7|10222.7|10231.4|10226.4|10227.6|10222.6|54
1744004100000|2025-04-07 05:35:00|10227.8|10222.8|10229.1|10224.1|10230.5|10225.5|10225.4|10220.4|59
1744004400000|2025-04-07 05:40:00|10229.3|10224.3|10233.7|10228.7|10234.9|10229.9|10227.7|10222.7|62
1744004700000|2025-04-07 05:45:00|10233.5|10228.5|10229|10224|10234.2|10229.2|10226.4|10221.4|68
1744005000000|2025-04-07 05:50:00|10229.2|10224.2|10224.1|10219.1|10229.7|10224.7|10219.9|10214.9|54
1744005300000|2025-04-07 05:55:00|10224.2|10219.2|10214.7|10209.7|10224.6|10219.6|10212.4|10207.4|130
1744005600000|2025-04-07 06:00:00|10214.4|10209.4|10219.5|10214.5|10219.7|10214.7|10213.3|10208.3|147
1744005900000|2025-04-07 06:05:00|10219|10214|10222.9|10217.9|10225.5|10220.5|10219|10214|109
1744006200000|2025-04-07 06:10:00|10222.7|10217.7|10221.5|10216.5|10223.3|10218.3|10216.2|10211.2|102
1744006500000|2025-04-07 06:15:00|10221.6|10216.6|10219.8|10214.8|10222.5|10217.5|10213.3|10208.3|76
1744006800000|2025-04-07 06:20:00|10220|10215|10217.3|10212.3|10220.5|10215.5|10215|10210|83
1744007100000|2025-04-07 06:25:00|10217.5|10212.5|10226.1|10221.1|10226.5|10221.5|10216.2|10211.2|79
1744007400000|2025-04-07 06:30:00|10226|10221|10226.5|10221.5|10227.9|10222.9|10224|10219|87
1744007700000|2025-04-07 06:35:00|10226.3|10221.3|10220.5|10215.5|10229.8|10224.8|10220.5|10215.5|99
1744008000000|2025-04-07 06:40:00|10220.7|10215.7|10219.9|10214.9|10225.2|10220.2|10219.3|10214.3|107
1744008300000|2025-04-07 06:45:00|10219.8|10214.8|10211.7|10206.7|10221.8|10216.8|10209|10204|133
1744008600000|2025-04-07 06:50:00|10211.9|10206.9|10223.6|10218.6|10225.3|10220.3|10211.6|10206.6|178
1744008900000|2025-04-07 06:55:00|10223.9|10218.9|10223.5|10218.5|10229.1|10224.1|10221.4|10216.4|250
1744009200000|2025-04-07 07:00:00|10223.3|10218.3|10211.3|10206.3|10225.7|10220.7|10209.2|10204.2|311
1744009500000|2025-04-07 07:05:00|10211.6|10206.6|10204.1|10199.1|10212.8|10207.8|10202.9|10197.9|505
1744009800000|2025-04-07 07:10:00|10204.3|10199.3|10197.6|10192.6|10206.3|10201.3|10189.3|10184.3|356
1744010100000|2025-04-07 07:15:00|10197.8|10192.8|10207.5|10202.5|10208.2|10203.2|10196.5|10191.5|183
1744010400000|2025-04-07 07:20:00|10207.6|10202.6|10204|10199|10209|10204|10202.3|10197.3|139
1744010700000|2025-04-07 07:25:00|10204.1|10199.1|10206.3|10201.3|10209.4|10204.4|10201.3|10196.3|141
1744011000000|2025-04-07 07:30:00|10206.1|10201.1|10213.8|10208.8|10214.5|10209.5|10205.8|10200.8|133
1744011300000|2025-04-07 07:35:00|10214|10209|10208.8|10203.8|10218|10213|10207.6|10202.6|189
1744011600000|2025-04-07 07:40:00|10208.5|10203.5|10209.8|10204.8|10215.1|10210.1|10207.4|10202.4|95
1744011900000|2025-04-07 07:45:00|10209.9|10204.9|10219.1|10214.1|10219.9|10214.9|10209.8|10204.8|109
1744012200000|2025-04-07 07:50:00|10218.8|10213.8|10223.3|10218.3|10224.3|10219.3|10218.6|10213.6|148
1744012500000|2025-04-07 07:55:00|10223.5|10218.5|10227.3|10222.3|10228.5|10223.5|10222|10217|108
1744012800000|2025-04-07 08:00:00|10227.5|10222.5|10219.3|10214.3|10227.5|10222.5|10212.9|10207.9|139
1744013100000|2025-04-07 08:05:00|10219.1|10214.1|10218.8|10213.8|10222.8|10217.8|10214.8|10209.8|94
1744013400000|2025-04-07 08:10:00|10219|10214|10227.8|10222.8|10228|10223|10215.9|10210.9|85
1744013700000|2025-04-07 08:15:00|10228|10223|10240.8|10235.8|10242|10237|10225.4|10220.4|157
1744014000000|2025-04-07 08:20:00|10240.9|10235.9|10244.5|10239.5|10247.9|10242.9|10238.6|10233.6|162
1744014300000|2025-04-07 08:25:00|10244.7|10239.7|10253.5|10248.5|10253.7|10248.7|10238.7|10233.7|164
1744014600000|2025-04-07 08:30:00|10253.2|10248.2|10251.4|10246.4|10256.1|10251.1|10246.5|10241.5|187
1744014900000|2025-04-07 08:35:00|10251|10246|10250.2|10245.2|10256.1|10251.1|10249.7|10244.7|140
1744015200000|2025-04-07 08:40:00|10250|10245|10246.1|10241.1|10250.2|10245.2|10244.1|10239.1|111
1744015500000|2025-04-07 08:45:00|10246.3|10241.3|10237.6|10232.6|10246.5|10241.5|10236.4|10231.4|109
1744015800000|2025-04-07 08:50:00|10237.8|10232.8|10229.9|10224.9|10238.8|10233.8|10229.3|10224.3|80
1744016100000|2025-04-07 08:55:00|10229.8|10224.8|10241.7|10236.7|10242.1|10237.1|10229.7|10224.7|51
1744016400000|2025-04-07 09:00:00|10241.6|10236.6|10239.7|10234.7|10250.8|10245.8|10239.4|10234.4|122
1744016700000|2025-04-07 09:05:00|10239.4|10234.4|10244.1|10239.1|10247.9|10242.9|10238.2|10233.2|42
1744017000000|2025-04-07 09:10:00|10244.2|10239.2|10252.9|10247.9|10253.9|10248.9|10244|10239|65
1744017300000|2025-04-07 09:15:00|10252.7|10247.7|10251.8|10246.8|10253.4|10248.4|10248|10243|114
1744017600000|2025-04-07 09:20:00|10251.7|10246.7|10255.7|10250.7|10256.2|10251.2|10248.2|10243.2|69
1744017900000|2025-04-07 09:25:00|10255.5|10250.5|10262.3|10257.3|10263.9|10258.9|10255.1|10250.1|156
1744018200000|2025-04-07 09:30:00|10262.5|10257.5|10260.8|10255.8|10266|10261|10257.1|10252.1|153
1744018500000|2025-04-07 09:35:00|10260.7|10255.7|10259.1|10254.1|10261.1|10256.1|10254.6|10249.6|77
1744018800000|2025-04-07 09:40:00|10259.2|10254.2|10265.2|10260.2|10269.2|10264.2|10258.7|10253.7|125
1744019100000|2025-04-07 09:45:00|10265.4|10260.4|10267.7|10262.7|10268.2|10263.2|10263.4|10258.4|88
1744019400000|2025-04-07 09:50:00|10267.9|10262.9|10261.1|10256.1|10269.4|10264.4|10258.8|10253.8|62
1744019700000|2025-04-07 09:55:00|10260.9|10255.9|10262.3|10257.3|10266.7|10261.7|10260|10255|77
1744020000000|2025-04-07 10:00:00|10262|10257|10259|10254|10262.7|10257.7|10257.2|10252.2|127
1744020300000|2025-04-07 10:05:00|10259.2|10254.2|10258.2|10253.2|10261.9|10256.9|10257|10252|87
1744020600000|2025-04-07 10:10:00|10258.4|10253.4|10261.7|10256.7|10265.5|10260.5|10257.8|10252.8|94
1744020900000|2025-04-07 10:15:00|10261.9|10256.9|10253.9|10248.9|10263|10258|10253.6|10248.6|85
1744021200000|2025-04-07 10:20:00|10254|10249|10253.3|10248.3|10256.8|10251.8|10251|10246|169
1744021500000|2025-04-07 10:25:00|10253.5|10248.5|10249.7|10244.7|10256|10251|10249.4|10244.4|116
1744021800000|2025-04-07 10:30:00|10249.5|10244.5|10247.9|10242.9|10251.4|10246.4|10245.7|10240.7|118
1744022100000|2025-04-07 10:35:00|10247.7|10242.7|10253.5|10248.5|10254|10249|10245.8|10240.8|88
1744022400000|2025-04-07 10:40:00|10253.4|10248.4|10260|10255|10260|10255|10251.7|10246.7|117
1744022700000|2025-04-07 10:45:00|10260.4|10255.4|10259.3|10254.3|10262.2|10257.2|10258.4|10253.4|73
1744023000000|2025-04-07 10:50:00|10259.5|10254.5|10262.3|10257.3|10263.3|10258.3|10257.6|10252.6|79
1744023300000|2025-04-07 10:55:00|10262.5|10257.5|10267.8|10262.8|10268.3|10263.3|10262.1|10257.1|105
1744023600000|2025-04-07 11:00:00|10267.6|10262.6|10265.9|10260.9|10269.7|10264.7|10262.9|10257.9|135
1744023900000|2025-04-07 11:05:00|10266.1|10261.1|10265.7|10260.7|10267.6|10262.6|10262.2|10257.2|131
1744024200000|2025-04-07 11:10:00|10265.5|10260.5|10271.9|10266.9|10274.3|10269.3|10265.2|10260.2|158
1744024500000|2025-04-07 11:15:00|10272.1|10267.1|10270.6|10265.6|10272.6|10267.6|10268.2|10263.2|95
1744024800000|2025-04-07 11:20:00|10270.4|10265.4|10278.2|10273.2|10284.2|10279.2|10268.9|10263.9|192
1744025100000|2025-04-07 11:25:00|10278|10273|10275.9|10270.9|10281.2|10276.2|10274.7|10269.7|158
1744025400000|2025-04-07 11:30:00|10275.7|10270.7|10275.9|10270.9|10277.1|10272.1|10269|10264|175
1744025700000|2025-04-07 11:35:00|10275.7|10270.7|10277.9|10272.9|10281.2|10276.2|10272.7|10267.7|106
1744026000000|2025-04-07 11:40:00|10278.2|10273.2|10276.9|10271.9|10279.7|10274.7|10274.7|10269.7|75
1744026300000|2025-04-07 11:45:00|10277.1|10272.1|10274.2|10269.2|10278.6|10273.6|10274|10269|104
1744026600000|2025-04-07 11:50:00|10274.4|10269.4|10264.8|10259.8|10275.2|10270.2|10262.3|10257.3|106
1744026900000|2025-04-07 11:55:00|10264.6|10259.6|10263.3|10258.3|10266.7|10261.7|10262.3|10257.3|138
1744027200000|2025-04-07 12:00:00|10263.5|10258.5|10266.5|10261.5|10269.5|10264.5|10263.3|10258.3|115
1744027500000|2025-04-07 12:05:00|10266.7|10261.7|10267.2|10262.2|10272.1|10267.1|10266.3|10261.3|91
1744027800000|2025-04-07 12:10:00|10267|10262|10275.5|10270.5|10276.7|10271.7|10267|10262|82
1744028100000|2025-04-07 12:15:00|10275.3|10270.3|10274.3|10269.3|10276.4|10271.4|10270.8|10265.8|112
1744028400000|2025-04-07 12:20:00|10274.8|10269.8|10275.8|10270.8|10277.2|10272.2|10272.5|10267.5|191
1744028700000|2025-04-07 12:25:00|10275.5|10270.5|10285.7|10280.7|10287|10282|10275.3|10270.3|282
1744029000000|2025-04-07 12:30:00|10285.4|10280.4|10275.2|10270.2|10286.1|10281.1|10275.2|10270.2|332
1744029300000|2025-04-07 12:35:00|10275|10270|10268.6|10263.6|10275.9|10270.9|10267|10262|227
1744029600000|2025-04-07 12:40:00|10268.7|10263.7|10262.6|10257.6|10271.4|10266.4|10258.4|10253.4|400
1744029900000|2025-04-07 12:45:00|10262.8|10257.8|10256.9|10251.9|10263.6|10258.6|10255.3|10250.3|651
1744030200000|2025-04-07 12:50:00|10256.8|10251.8|10258.7|10253.7|10260.4|10255.4|10252.1|10247.1|380
1744030500000|2025-04-07 12:55:00|10258.8|10253.8|10263.8|10258.8|10265.4|10260.4|10257.5|10252.5|166
1744030800000|2025-04-07 13:00:00|10263.7|10258.7|10264.8|10259.8|10267.3|10262.3|10261|10256|181
1744031100000|2025-04-07 13:05:00|10264.9|10259.9|10264.8|10259.8|10268.4|10263.4|10261.8|10256.8|124
1744031400000|2025-04-07 13:10:00|10265|10260|10264.2|10259.2|10268.8|10263.8|10261.9|10256.9|100
1744031700000|2025-04-07 13:15:00|10264.3|10259.3|10264|10259|10265.5|10260.5|10259.8|10254.8|122
1744032000000|2025-04-07 13:20:00|10263.8|10258.8|10272.7|10267.7|10273.7|10268.7|10263.1|10258.1|77
1744032300000|2025-04-07 13:25:00|10272.5|10267.5|10267.6|10262.6|10272.8|10267.8|10265.3|10260.3|125
1744032600000|2025-04-07 13:30:00|10267.8|10262.8|10272.4|10267.4|10275.2|10270.2|10264.8|10259.8|231
1744032900000|2025-04-07 13:35:00|10272.3|10267.3|10272.5|10267.5|10276.3|10271.3|10267.9|10262.9|212
1744033200000|2025-04-07 13:40:00|10272.7|10267.7|10277.2|10272.2|10278.9|10273.9|10265.6|10260.6|371
1744033500000|2025-04-07 13:45:00|10277.9|10272.9|10288.6|10283.6|10289.2|10284.2|10276.3|10271.3|641
1744033800000|2025-04-07 13:50:00|10288.4|10283.4|10283.5|10278.5|10289.6|10284.6|10282.5|10277.5|326
1744034100000|2025-04-07 13:55:00|10283.2|10278.2|10285.7|10280.7|10289.2|10284.2|10281.8|10276.8|314
1744034400000|2025-04-07 14:00:00|10285.5|10280.5|10281.9|10276.9|10287.7|10282.7|10280.4|10275.4|269
1744034700000|2025-04-07 14:05:00|10281.7|10276.7|10290.1|10285.1|10290.2|10285.2|10281|10276|275
1744035000000|2025-04-07 14:10:00|10289.2|10284.2|10274.8|10269.8|10289.4|10284.4|10258.9|10253.9|2048
1744035300000|2025-04-07 14:15:00|10275.2|10270.2|10282.8|10277.8|10285.2|10280.2|10271.5|10266.5|1017
1744035600000|2025-04-07 14:20:00|10283|10278|10282|10277|10283.4|10278.4|10266.5|10261.5|960
1744035900000|2025-04-07 14:25:00|10282.1|10277.1|10282.2|10277.2|10289.2|10284.2|10279.4|10274.4|505
1744036200000|2025-04-07 14:30:00|10281.5|10276.5|10280.9|10275.9|10288.7|10283.7|10278|10273|274
1744036500000|2025-04-07 14:35:00|10280.8|10275.8|10293.4|10288.4|10294.3|10289.3|10274.9|10269.9|424
1744036800000|2025-04-07 14:40:00|10293.2|10288.2|10295.5|10290.5|10296.3|10291.3|10289.2|10284.2|241
1744037100000|2025-04-07 14:45:00|10295.4|10290.4|10301.4|10296.4|10301.6|10296.6|10288.2|10283.2|298
1744037400000|2025-04-07 14:50:00|10301.6|10296.6|10303.3|10298.3|10306.8|10301.8|10292|10287|557
1744037700000|2025-04-07 14:55:00|10303.4|10298.4|10306.2|10301.2|10308.3|10303.3|10299.5|10294.5|629
1744038000000|2025-04-07 15:00:00|10306|10301|10309.4|10304.4|10317.4|10312.4|10302.9|10297.9|443
1744038300000|2025-04-07 15:05:00|10309.2|10304.2|10311.1|10306.1|10312.2|10307.2|10302.1|10297.1|264
1744038600000|2025-04-07 15:10:00|10311.3|10306.3|10306|10301|10315.6|10310.6|10299.7|10294.7|444
1744038900000|2025-04-07 15:15:00|10305.9|10300.9|10307.9|10302.9|10311.2|10306.2|10300.7|10295.7|842
1744039200000|2025-04-07 15:20:00|10308.1|10303.1|10301.2|10296.2|10310|10305|10299.4|10294.4|309
1744039500000|2025-04-07 15:25:00|10301|10296|10309.9|10304.9|10309.9|10304.9|10294.7|10289.7|382
1744039800000|2025-04-07 15:30:00|10310.1|10305.1|10321.2|10316.2|10323.9|10318.9|10309.9|10304.9|507
1744040100000|2025-04-07 15:35:00|10321.4|10316.4|10321.8|10316.8|10324.3|10319.3|10319|10314|549
1744040400000|2025-04-07 15:40:00|10321.6|10316.6|10314.2|10309.2|10324.2|10319.2|10314.2|10309.2|257
1744040700000|2025-04-07 15:45:00|10313.8|10308.8|10314.2|10309.2|10319.5|10314.5|10311.1|10306.1|216
1744041000000|2025-04-07 15:50:00|10314|10309|10314.5|10309.5|10320.2|10315.2|10312.3|10307.3|152
1744041300000|2025-04-07 15:55:00|10314.2|10309.2|10321.1|10316.1|10321.5|10316.5|10310.7|10305.7|204
1744041600000|2025-04-07 16:00:00|10321.3|10316.3|10321.8|10316.8|10322.7|10317.7|10318.7|10313.7|282
1744041900000|2025-04-07 16:05:00|10322.5|10317.5|10322.2|10317.2|10326.2|10321.2|10318.1|10313.1|221
1744042200000|2025-04-07 16:10:00|10322.3|10317.3|10320.8|10315.8|10324.9|10319.9|10320.5|10315.5|198
1744042500000|2025-04-07 16:15:00|10320.6|10315.6|10317.8|10312.8|10321|10316|10313.4|10308.4|152
1744042800000|2025-04-07 16:20:00|10317.6|10312.6|10315|10310|10319|10314|10312.2|10307.2|146
1744043100000|2025-04-07 16:25:00|10315.1|10310.1|10312.4|10307.4|10316.2|10311.2|10308.9|10303.9|167
1744043400000|2025-04-07 16:30:00|10312.6|10307.6|10315.1|10310.1|10317.1|10312.1|10311.9|10306.9|106
1744043700000|2025-04-07 16:35:00|10315|10310|10314.3|10309.3|10315.1|10310.1|10310.3|10305.3|78
1744044000000|2025-04-07 16:40:00|10314.1|10309.1|10323.5|10318.5|10323.7|10318.7|10312.6|10307.6|184
1744044300000|2025-04-07 16:45:00|10323.3|10318.3|10321|10316|10325.5|10320.5|10319.2|10314.2|99
1744044600000|2025-04-07 16:50:00|10321.2|10316.2|10315.8|10310.8|10322.6|10317.6|10315.6|10310.6|117
1744044900000|2025-04-07 16:55:00|10315.6|10310.6|10309|10304|10316.9|10311.9|10308.6|10303.6|98
1744045200000|2025-04-07 17:00:00|10309.3|10304.3|10306.8|10301.8|10310.9|10305.9|10303.7|10298.7|237
1744045500000|2025-04-07 17:05:00|10306.6|10301.6|10305.8|10300.8|10307.5|10302.5|10302.5|10297.5|183
1744045800000|2025-04-07 17:10:00|10305.6|10300.6|10303.4|10298.4|10306.4|10301.4|10302.8|10297.8|105
1744046100000|2025-04-07 17:15:00|10303.3|10298.3|10299.8|10294.8|10304.9|10299.9|10298.4|10293.4|126
1744046400000|2025-04-07 17:20:00|10299.2|10294.2|10294.9|10289.9|10300.8|10295.8|10294.1|10289.1|81
1744046700000|2025-04-07 17:25:00|10294.7|10289.7|10297.1|10292.1|10297.9|10292.9|10292.4|10287.4|166
1744047000000|2025-04-07 17:30:00|10296.9|10291.9|10298.1|10293.1|10300.2|10295.2|10296.3|10291.3|97
1744047300000|2025-04-07 17:35:00|10298.3|10293.3|10294.1|10289.1|10298.5|10293.5|10293.1|10288.1|167
1744047600000|2025-04-07 17:40:00|10293.9|10288.9|10295.4|10290.4|10298.3|10293.3|10293.2|10288.2|167
1744047900000|2025-04-07 17:45:00|10294.9|10289.9|10292.2|10287.2|10295.8|10290.8|10287.8|10282.8|295
1744048200000|2025-04-07 17:50:00|10292.4|10287.4|10293.8|10288.8|10296.9|10291.9|10290.9|10285.9|202
1744048500000|2025-04-07 17:55:00|10294|10289|10296.5|10291.5|10296.7|10291.7|10287.9|10282.9|224
1744048800000|2025-04-07 18:00:00|10296.7|10291.7|10294.7|10289.7|10299.9|10294.9|10293|10288|122
1744049100000|2025-04-07 18:05:00|10294.8|10289.8|10293.4|10288.4|10295.4|10290.4|10284.5|10279.5|267
1744049400000|2025-04-07 18:10:00|10293.7|10288.7|10301.5|10296.5|10301.7|10296.7|10291.7|10286.7|175
1744049700000|2025-04-07 18:15:00|10301.7|10296.7|10306|10301|10306.1|10301.1|10300|10295|126
1744050000000|2025-04-07 18:20:00|10306.4|10301.4|10307.1|10302.1|10308.9|10303.9|10303.9|10298.9|68
1744050300000|2025-04-07 18:25:00|10306.7|10301.7|10306.9|10301.9|10309.6|10304.6|10305.5|10300.5|96
1744050600000|2025-04-07 18:30:00|10307.1|10302.1|10298.2|10293.2|10307.1|10302.1|10297.2|10292.2|226
1744050900000|2025-04-07 18:35:00|10298.3|10293.3|10295.4|10290.4|10298.6|10293.6|10293.9|10288.9|393
1744051200000|2025-04-07 18:40:00|10294.9|10289.9|10297.6|10292.6|10298.5|10293.5|10291.5|10286.5|760
1744051500000|2025-04-07 18:45:00|10297.7|10292.7|10300.6|10295.6|10300.9|10295.9|10297.2|10292.2|730
1744051800000|2025-04-07 18:50:00|10300.5|10295.5|10296.9|10291.9|10301.9|10296.9|10295.2|10290.2|751
1744052100000|2025-04-07 18:55:00|10297.1|10292.1|10294.2|10289.2|10301.9|10296.9|10291.4|10286.4|1566
1744052400000|2025-04-07 19:00:00|10294.5|10289.5|10297.7|10292.7|10301|10296|10294.5|10289.5|282
1744052700000|2025-04-07 19:05:00|10297.5|10292.5|10299.9|10294.9|10300.1|10295.1|10293.5|10288.5|168
1744053000000|2025-04-07 19:10:00|10299.7|10294.7|10299.7|10294.7|10300.7|10295.7|10295.5|10290.5|139
1744053300000|2025-04-07 19:15:00|10299.8|10294.8|10296|10291|10303.2|10298.2|10296|10291|156
1744053600000|2025-04-07 19:20:00|10295.7|10290.7|10289.8|10284.8|10296|10291|10289.7|10284.7|119
1744053900000|2025-04-07 19:25:00|10289.7|10284.7|10294.4|10289.4|10295.7|10290.7|10288.7|10283.7|87
1744054200000|2025-04-07 19:30:00|10294.5|10289.5|10294|10289|10295.7|10290.7|10289.2|10284.2|139
1744054500000|2025-04-07 19:35:00|10293.7|10288.7|10290.6|10285.6|10297.2|10292.2|10288|10283|115
1744054800000|2025-04-07 19:40:00|10290.4|10285.4|10289.2|10284.2|10298.4|10293.4|10287.4|10282.4|179
1744055100000|2025-04-07 19:45:00|10289.5|10284.5|10294.7|10289.7|10295.2|10290.2|10288|10283|155
1744055400000|2025-04-07 19:50:00|10294.9|10289.9|10303.2|10298.2|10303.4|10298.4|10293.5|10288.5|85
1744055700000|2025-04-07 19:55:00|10303.3|10298.3|10314.5|10309.5|10317|10312|10303.3|10298.3|238
1744056000000|2025-04-07 20:00:00|10314.4|10309.4|10314.7|10309.7|10319.9|10314.9|10312.4|10307.4|132
1744056300000|2025-04-07 20:05:00|10315|10310|10313.3|10308.3|10315|10310|10312.3|10307.3|42
1744056600000|2025-04-07 20:10:00|10313.2|10308.2|10317.6|10312.6|10317.8|10312.8|10312.2|10307.2|17
1744056900000|2025-04-07 20:15:00|10317.4|10312.4|10319.8|10314.8|10321.7|10316.7|10316.6|10311.6|40
1744057200000|2025-04-07 20:20:00|10320|10315|10316|10311|10320.8|10315.8|10315.6|10310.6|10
1744057500000|2025-04-07 20:25:00|10315.8|10310.8|10317.8|10312.8|10319|10314|10314.8|10309.8|22
1744057800000|2025-04-07 20:30:00|10317.7|10312.7|10318.8|10313.8|10320.5|10315.5|10316.8|10311.8|61
1744058100000|2025-04-07 20:35:00|10318.6|10313.6|10321.3|10316.3|10322|10317|10318.4|10313.4|15
1744058400000|2025-04-07 20:40:00|10321|10316|10318.7|10313.7|10322.2|10317.2|10318.4|10313.4|14
1744058700000|2025-04-07 20:45:00|10318.5|10313.5|10318|10313|10318.9|10313.9|10316.5|10311.5|17
1744059000000|2025-04-07 20:50:00|10317.8|10312.8|10318.5|10313.5|10319.7|10314.7|10316.8|10311.8|18
1744059300000|2025-04-07 20:55:00|10318.3|10313.3|10311|10302|10319.5|10314.5|10311|10302|22
1744070400000|2025-04-08 00:00:00|10309.3|10304.3|10304.9|10299.9|10310.5|10305.5|10301.4|10296.4|158
1744070700000|2025-04-08 00:05:00|10305|10300|10306.2|10301.2|10306.9|10301.9|10302.9|10297.9|69
1744071000000|2025-04-08 00:10:00|10306.4|10301.4|10303.4|10298.4|10306.7|10301.7|10302.1|10297.1|89
1744071300000|2025-04-08 00:15:00|10303.2|10298.2|10306.6|10301.6|10307.8|10302.8|10302.9|10297.9|101
1744071600000|2025-04-08 00:20:00|10306.8|10301.8|10298.4|10293.4|10307|10302|10296.9|10291.9|72
1744071900000|2025-04-08 00:25:00|10298.6|10293.6|10293.5|10288.5|10298.8|10293.8|10293.2|10288.2|38
1744072200000|2025-04-08 00:30:00|10293.6|10288.6|10292.1|10287.1|10293.8|10288.8|10290.6|10285.6|24
1744072500000|2025-04-08 00:35:00|10292.3|10287.3|10286.8|10281.8|10292.6|10287.6|10286.7|10281.7|26
1744072800000|2025-04-08 00:40:00|10286.6|10281.6|10288.5|10283.5|10290.7|10285.7|10285.5|10280.5|18
1744073100000|2025-04-08 00:45:00|10288.6|10283.6|10290.4|10285.4|10292.5|10287.5|10287|10282|76
1744073400000|2025-04-08 00:50:00|10290.6|10285.6|10285.5|10280.5|10292.8|10287.8|10283.7|10278.7|96
1744073700000|2025-04-08 00:55:00|10286|10281|10291.7|10286.7|10292.5|10287.5|10284.6|10279.6|85
1744074000000|2025-04-08 01:00:00|10291.4|10286.4|10280.2|10275.2|10291.6|10286.6|10280.2|10275.2|83
1744074300000|2025-04-08 01:05:00|10280|10275|10286.1|10281.1|10287|10282|10279.7|10274.7|45
1744074600000|2025-04-08 01:10:00|10286.3|10281.3|10287.4|10282.4|10289.5|10284.5|10284.5|10279.5|42
1744074900000|2025-04-08 01:15:00|10287.2|10282.2|10286.2|10281.2|10293.1|10288.1|10284.7|10279.7|73
1744075200000|2025-04-08 01:20:00|10286|10281|10284.3|10279.3|10286.2|10281.2|10280.7|10275.7|40
1744075500000|2025-04-08 01:25:00|10284.1|10279.1|10279.8|10274.8|10284.1|10279.1|10278.8|10273.8|31
1744075800000|2025-04-08 01:30:00|10279.6|10274.6|10276.3|10271.3|10283.5|10278.5|10275.8|10270.8|102
1744076100000|2025-04-08 01:35:00|10276.2|10271.2|10276.6|10271.6|10278.5|10273.5|10273.4|10268.4|99
1744076400000|2025-04-08 01:40:00|10276.8|10271.8|10273.8|10268.8|10278.5|10273.5|10273.6|10268.6|35
1744076700000|2025-04-08 01:45:00|10273.5|10268.5|10273.8|10268.8|10276.7|10271.7|10273.1|10268.1|47
1744077000000|2025-04-08 01:50:00|10273.6|10268.6|10273.2|10268.2|10275.7|10270.7|10271.8|10266.8|16
1744077300000|2025-04-08 01:55:00|10273.3|10268.3|10273.8|10268.8|10275.7|10270.7|10271.8|10266.8|16
1744077600000|2025-04-08 02:00:00|10273.5|10268.5|10268.8|10263.8|10273.5|10268.5|10268.8|10263.8|15
1744077900000|2025-04-08 02:05:00|10268.6|10263.6|10268.3|10263.3|10270.1|10265.1|10265.8|10260.8|27
1744078200000|2025-04-08 02:10:00|10268.1|10263.1|10267.5|10262.5|10269.3|10264.3|10266.6|10261.6|24
1744078500000|2025-04-08 02:15:00|10267.8|10262.8|10265.8|10260.8|10268.8|10263.8|10264.5|10259.5|22
1744078800000|2025-04-08 02:20:00|10266|10261|10266.3|10261.3|10268|10263|10265.6|10260.6|14
1744079100000|2025-04-08 02:25:00|10266.5|10261.5|10266.2|10261.2|10266.8|10261.8|10264.9|10259.9|5
1744079400000|2025-04-08 02:30:00|10266.5|10261.5|10263.8|10258.8|10266.5|10261.5|10263.5|10258.5|22
1744079700000|2025-04-08 02:35:00|10263.6|10258.6|10259.4|10254.4|10264.3|10259.3|10258.9|10253.9|175
1744080000000|2025-04-08 02:40:00|10259.6|10254.6|10257.4|10252.4|10260.7|10255.7|10255.6|10250.6|69
1744080300000|2025-04-08 02:45:00|10257.7|10252.7|10259.6|10254.6|10259.9|10254.9|10255.6|10250.6|62
1744080600000|2025-04-08 02:50:00|10259.4|10254.4|10261|10256|10261.9|10256.9|10259.1|10254.1|13
1744080900000|2025-04-08 02:55:00|10261.1|10256.1|10261.9|10256.9|10263.1|10258.1|10259.4|10254.4|26
1744081200000|2025-04-08 03:00:00|10261.6|10256.6|10263.3|10258.3|10264.6|10259.6|10260.6|10255.6|38
1744081500000|2025-04-08 03:05:00|10263.4|10258.4|10265.9|10260.9|10265.9|10260.9|10262.4|10257.4|27
1744081800000|2025-04-08 03:10:00|10265.7|10260.7|10265.4|10260.4|10266.6|10261.6|10264.6|10259.6|35
1744082100000|2025-04-08 03:15:00|10265.6|10260.6|10263.3|10258.3|10266.4|10261.4|10262.3|10257.3|66
1744082400000|2025-04-08 03:20:00|10263.1|10258.1|10262.7|10257.7|10265.2|10260.2|10261.2|10256.2|9
1744082700000|2025-04-08 03:25:00|10262.9|10257.9|10267.5|10262.5|10268|10263|10262.8|10257.8|226
1744083000000|2025-04-08 03:30:00|10267.3|10262.3|10267.3|10262.3|10269.3|10264.3|10266.4|10261.4|60
1744083300000|2025-04-08 03:35:00|10267.4|10262.4|10269.7|10264.7|10270.8|10265.8|10267|10262|19
1744083600000|2025-04-08 03:40:00|10269.6|10264.6|10269.9|10264.9|10272.1|10267.1|10269.1|10264.1|27
1744083900000|2025-04-08 03:45:00|10269.7|10264.7|10270.1|10265.1|10271.1|10266.1|10268.9|10263.9|16
1744084200000|2025-04-08 03:50:00|10269.9|10264.9|10269.3|10264.3|10270.5|10265.5|10268.9|10263.9|13
1744084500000|2025-04-08 03:55:00|10269.1|10264.1|10270.4|10265.4|10271.3|10266.3|10268.9|10263.9|55
1744084800000|2025-04-08 04:00:00|10270.6|10265.6|10271.1|10266.1|10272|10267|10268.4|10263.4|28
1744085100000|2025-04-08 04:05:00|10271.2|10266.2|10268.1|10263.1|10271.2|10266.2|10266.9|10261.9|12
1744085400000|2025-04-08 04:10:00|10268.2|10263.2|10265.9|10260.9|10269.3|10264.3|10265.9|10260.9|19
1744085700000|2025-04-08 04:15:00|10266.1|10261.1|10260.8|10255.8|10266.6|10261.6|10259.2|10254.2|35
1744086000000|2025-04-08 04:20:00|10260.6|10255.6|10260.3|10255.3|10261.7|10256.7|10257.8|10252.8|23
1744086300000|2025-04-08 04:25:00|10260.1|10255.1|10259.5|10254.5|10261.5|10256.5|10258.3|10253.3|27
1744086600000|2025-04-08 04:30:00|10259.7|10254.7|10261.3|10256.3|10261.9|10256.9|10258.6|10253.6|29
1744086900000|2025-04-08 04:35:00|10261.5|10256.5|10263|10258|10263.3|10258.3|10260.1|10255.1|26
1744087200000|2025-04-08 04:40:00|10262.8|10257.8|10263.6|10258.6|10264|10259|10260.9|10255.9|30
1744087500000|2025-04-08 04:45:00|10263.8|10258.8|10263.2|10258.2|10264.2|10259.2|10261.2|10256.2|33
1744087800000|2025-04-08 04:50:00|10263.4|10258.4|10264.5|10259.5|10264.5|10259.5|10262.1|10257.1|15
1744088100000|2025-04-08 04:55:00|10264.9|10259.9|10262.7|10257.7|10266.3|10261.3|10262.7|10257.7|22
1744088400000|2025-04-08 05:00:00|10262.5|10257.5|10264.9|10259.9|10266|10261|10262.5|10257.5|37
1744088700000|2025-04-08 05:05:00|10265|10260|10268.4|10263.4|10270.3|10265.3|10265|10260|29
1744089000000|2025-04-08 05:10:00|10268.5|10263.5|10268.4|10263.4|10270.8|10265.8|10268.2|10263.2|22
1744089300000|2025-04-08 05:15:00|10268.6|10263.6|10268.9|10263.9|10271|10266|10268.6|10263.6|10
1744089600000|2025-04-08 05:20:00|10268.7|10263.7|10271.4|10266.4|10271.5|10266.5|10268.2|10263.2|30
1744089900000|2025-04-08 05:25:00|10271.6|10266.6|10273.6|10268.6|10273.8|10268.8|10269.9|10264.9|6
1744090200000|2025-04-08 05:30:00|10273.8|10268.8|10273|10268|10273.8|10268.8|10269.7|10264.7|20
1744090500000|2025-04-08 05:35:00|10272.9|10267.9|10272.4|10267.4|10276.1|10271.1|10272.2|10267.2|63
1744090800000|2025-04-08 05:40:00|10272.6|10267.6|10276.1|10271.1|10278.5|10273.5|10272.1|10267.1|22
1744091100000|2025-04-08 05:45:00|10275.9|10270.9|10274.4|10269.4|10277.1|10272.1|10274.1|10269.1|50
1744091400000|2025-04-08 05:50:00|10274.2|10269.2|10269.3|10264.3|10274.2|10269.2|10268.9|10263.9|31
1744091700000|2025-04-08 05:55:00|10269.2|10264.2|10266.3|10261.3|10269.2|10264.2|10266.1|10261.1|33
1744092000000|2025-04-08 06:00:00|10266.5|10261.5|10262.8|10257.8|10270.1|10265.1|10261.1|10256.1|126
1744092300000|2025-04-08 06:05:00|10262.6|10257.6|10256.6|10251.6|10264.2|10259.2|10256.6|10251.6|84
1744092600000|2025-04-08 06:10:00|10256.8|10251.8|10258.3|10253.3|10259.2|10254.2|10255|10250|50
1744092900000|2025-04-08 06:15:00|10258.1|10253.1|10263|10258|10264|10259|10257.1|10252.1|19
1744093200000|2025-04-08 06:20:00|10263.3|10258.3|10262.3|10257.3|10264.5|10259.5|10261.1|10256.1|28
1744093500000|2025-04-08 06:25:00|10262.5|10257.5|10261.1|10256.1|10263.5|10258.5|10259.1|10254.1|48
1744093800000|2025-04-08 06:30:00|10261|10256|10259|10254|10262.5|10257.5|10252.2|10247.2|73
1744094100000|2025-04-08 06:35:00|10259.1|10254.1|10249.8|10244.8|10259.5|10254.5|10249.3|10244.3|74
1744094400000|2025-04-08 06:40:00|10250|10245|10247.8|10242.8|10253.7|10248.7|10247.3|10242.3|97
1744094700000|2025-04-08 06:45:00|10248|10243|10246.7|10241.7|10253|10248|10246.5|10241.5|93
1744095000000|2025-04-08 06:50:00|10246.8|10241.8|10250.5|10245.5|10251|10246|10246.3|10241.3|87
1744095300000|2025-04-08 06:55:00|10250.6|10245.6|10255.3|10250.3|10256|10251|10250.6|10245.6|134
1744095600000|2025-04-08 07:00:00|10255.1|10250.1|10257.3|10252.3|10258.2|10253.2|10253.8|10248.8|180
1744095900000|2025-04-08 07:05:00|10257.5|10252.5|10254|10249|10259.5|10254.5|10253.3|10248.3|62
1744096200000|2025-04-08 07:10:00|10254.1|10249.1|10254.3|10249.3|10263|10258|10254.1|10249.1|79
1744096500000|2025-04-08 07:15:00|10254.5|10249.5|10263.6|10258.6|10264.2|10259.2|10252.8|10247.8|131
1744096800000|2025-04-08 07:20:00|10263.5|10258.5|10268.8|10263.8|10271.5|10266.5|10263.5|10258.5|100
1744097100000|2025-04-08 07:25:00|10269|10264|10268.1|10263.1|10271.5|10266.5|10265.8|10260.8|126
1744097400000|2025-04-08 07:30:00|10268|10263|10264.1|10259.1|10269.5|10264.5|10260.3|10255.3|196
1744097700000|2025-04-08 07:35:00|10264|10259|10273.1|10268.1|10273.9|10268.9|10263.1|10258.1|93
1744098000000|2025-04-08 07:40:00|10273|10268|10277.5|10272.5|10278.4|10273.4|10270.6|10265.6|83
1744098300000|2025-04-08 07:45:00|10277.4|10272.4|10278.8|10273.8|10284|10279|10277.3|10272.3|139
1744098600000|2025-04-08 07:50:00|10278.5|10273.5|10279.1|10274.1|10283.3|10278.3|10278.1|10273.1|108
1744098900000|2025-04-08 07:55:00|10279|10274|10295.9|10290.9|10296.9|10291.9|10279|10274|207
1744099200000|2025-04-08 08:00:00|10296.1|10291.1|10291.1|10286.1|10296.8|10291.8|10289.6|10284.6|73
1744099500000|2025-04-08 08:05:00|10291.3|10286.3|10283.8|10278.8|10291.4|10286.4|10282.9|10277.9|70
1744099800000|2025-04-08 08:10:00|10283.6|10278.6|10282.8|10277.8|10286.4|10281.4|10281.1|10276.1|131
1744100100000|2025-04-08 08:15:00|10283|10278|10280|10275|10283|10278|10278.8|10273.8|96
1744100400000|2025-04-08 08:20:00|10280.2|10275.2|10279.8|10274.8|10283.2|10278.2|10278.9|10273.9|114
1744100700000|2025-04-08 08:25:00|10279.6|10274.6|10277.1|10272.1|10282|10277|10276.3|10271.3|47
1744101000000|2025-04-08 08:30:00|10277.3|10272.3|10282.6|10277.6|10282.6|10277.6|10274.9|10269.9|65
1744101300000|2025-04-08 08:35:00|10282.4|10277.4|10283.7|10278.7|10284.7|10279.7|10279|10274|63
1744101600000|2025-04-08 08:40:00|10283.9|10278.9|10279.6|10274.6|10284.4|10279.4|10279.6|10274.6|47
1744101900000|2025-04-08 08:45:00|10279.4|10274.4|10283.4|10278.4|10284.4|10279.4|10278.9|10273.9|55
1744102200000|2025-04-08 08:50:00|10283.6|10278.6|10287.2|10282.2|10291.6|10286.6|10280.4|10275.4|143
1744102500000|2025-04-08 08:55:00|10287|10282|10287.7|10282.7|10290.7|10285.7|10282.5|10277.5|104
1744102800000|2025-04-08 09:00:00|10287.9|10282.9|10291.9|10286.9|10295|10290|10287.5|10282.5|76
1744103100000|2025-04-08 09:05:00|10291.7|10286.7|10295.2|10290.2|10296.6|10291.6|10290.3|10285.3|71
1744103400000|2025-04-08 09:10:00|10295.4|10290.4|10294.4|10289.4|10303.2|10298.2|10293.7|10288.7|115
1744103700000|2025-04-08 09:15:00|10294.2|10289.2|10298.4|10293.4|10298.4|10293.4|10292.4|10287.4|83
1744104000000|2025-04-08 09:20:00|10298.6|10293.6|10304.2|10299.2|10304.7|10299.7|10297.4|10292.4|93
1744104300000|2025-04-08 09:25:00|10304.4|10299.4|10302|10297|10305.4|10300.4|10301|10296|92
1744104600000|2025-04-08 09:30:00|10301.8|10296.8|10303.5|10298.5|10306|10301|10299.8|10294.8|129
1744104900000|2025-04-08 09:35:00|10303.7|10298.7|10302.6|10297.6|10304.9|10299.9|10298.2|10293.2|55
1744105200000|2025-04-08 09:40:00|10302.4|10297.4|10294.2|10289.2|10302.6|10297.6|10294.2|10289.2|59
1744105500000|2025-04-08 09:45:00|10294.4|10289.4|10294.7|10289.7|10297.1|10292.1|10292.4|10287.4|52
1744105800000|2025-04-08 09:50:00|10294.9|10289.9|10291.5|10286.5|10295.7|10290.7|10290.6|10285.6|77
1744106100000|2025-04-08 09:55:00|10291.3|10286.3|10295.3|10290.3|10295.7|10290.7|10289|10284|50
1744106400000|2025-04-08 10:00:00|10295.5|10290.5|10299.5|10294.5|10301.4|10296.4|10295.3|10290.3|64
1744106700000|2025-04-08 10:05:00|10299.8|10294.8|10294.2|10289.2|10299.8|10294.8|10291.8|10286.8|69
1744107000000|2025-04-08 10:10:00|10294.4|10289.4|10298.9|10293.9|10299.2|10294.2|10292.9|10287.9|58
1744107300000|2025-04-08 10:15:00|10299.2|10294.2|10298.8|10293.8|10301.7|10296.7|10295.5|10290.5|125
1744107600000|2025-04-08 10:20:00|10298.6|10293.6|10293.5|10288.5|10298.6|10293.6|10292.9|10287.9|156
1744107900000|2025-04-08 10:25:00|10293.6|10288.6|10287.5|10282.5|10295|10290|10287.3|10282.3|202
1744108200000|2025-04-08 10:30:00|10287.4|10282.4|10285.9|10280.9|10288.2|10283.2|10281.2|10276.2|141
1744108500000|2025-04-08 10:35:00|10286.1|10281.1|10280.8|10275.8|10287|10282|10280.6|10275.6|78
1744108800000|2025-04-08 10:40:00|10281|10276|10285.5|10280.5|10286.8|10281.8|10280.8|10275.8|103
1744109100000|2025-04-08 10:45:00|10285.3|10280.3|10286.2|10281.2|10287.4|10282.4|10282.8|10277.8|104
1744109400000|2025-04-08 10:50:00|10286|10281|10289|10284|10290|10285|10283.3|10278.3|113
1744109700000|2025-04-08 10:55:00|10289.2|10284.2|10288.8|10283.8|10292.7|10287.7|10287.7|10282.7|102
1744110000000|2025-04-08 11:00:00|10289.1|10284.1|10283.4|10278.4|10290.8|10285.8|10283.1|10278.1|117
1744110300000|2025-04-08 11:05:00|10283.6|10278.6|10287.6|10282.6|10287.8|10282.8|10281.3|10276.3|91
1744110600000|2025-04-08 11:10:00|10287.4|10282.4|10280.3|10275.3|10287.4|10282.4|10279.8|10274.8|95
1744110900000|2025-04-08 11:15:00|10280.2|10275.2|10276.4|10271.4|10282.4|10277.4|10275.8|10270.8|92
1744111200000|2025-04-08 11:20:00|10276.2|10271.2|10276.8|10271.8|10279|10274|10275.2|10270.2|92
1744111500000|2025-04-08 11:25:00|10277|10272|10281.8|10276.8|10282.2|10277.2|10276.6|10271.6|105
1744111800000|2025-04-08 11:30:00|10282|10277|10286|10281|10286.6|10281.6|10281.8|10276.8|70
1744112100000|2025-04-08 11:35:00|10285.8|10280.8|10288.3|10283.3|10289|10284|10283.5|10278.5|83
1744112400000|2025-04-08 11:40:00|10288.2|10283.2|10285.8|10280.8|10290.3|10285.3|10284.5|10279.5|106
1744112700000|2025-04-08 11:45:00|10286.1|10281.1|10281.6|10276.6|10286.6|10281.6|10280.1|10275.1|115
1744113000000|2025-04-08 11:50:00|10281.4|10276.4|10278.2|10273.2|10282.7|10277.7|10275.7|10270.7|126
1744113300000|2025-04-08 11:55:00|10278.1|10273.1|10280.1|10275.1|10280.6|10275.6|10278.1|10273.1|61
1744113600000|2025-04-08 12:00:00|10280|10275|10273.4|10268.4|10280.4|10275.4|10272.7|10267.7|149
1744113900000|2025-04-08 12:05:00|10273.6|10268.6|10268.7|10263.7|10274.9|10269.9|10268.1|10263.1|192
1744114200000|2025-04-08 12:10:00|10268.5|10263.5|10268.3|10263.3|10272.1|10267.1|10265.5|10260.5|180
1744114500000|2025-04-08 12:15:00|10268.5|10263.5|10271.5|10266.5|10271.5|10266.5|10266.1|10261.1|129
1744114800000|2025-04-08 12:20:00|10271.4|10266.4|10271.7|10266.7|10274.3|10269.3|10269.5|10264.5|139
1744115100000|2025-04-08 12:25:00|10271.5|10266.5|10271.3|10266.3|10274.7|10269.7|10269.6|10264.6|125
1744115400000|2025-04-08 12:30:00|10271.5|10266.5|10263.6|10258.6|10274.3|10269.3|10263.4|10258.4|180
1744115700000|2025-04-08 12:35:00|10263.4|10258.4|10255.9|10250.9|10266.5|10261.5|10255.9|10250.9|120
1744116000000|2025-04-08 12:40:00|10256.1|10251.1|10263.3|10258.3|10263.9|10258.9|10255.4|10250.4|183
1744116300000|2025-04-08 12:45:00|10263.1|10258.1|10264.3|10259.3|10264.5|10259.5|10259.9|10254.9|90
1744116600000|2025-04-08 12:50:00|10264.1|10259.1|10265.9|10260.9|10267.3|10262.3|10263.6|10258.6|94
1744116900000|2025-04-08 12:55:00|10266.1|10261.1|10269.8|10264.8|10270.5|10265.5|10264.4|10259.4|120
1744117200000|2025-04-08 13:00:00|10269.7|10264.7|10270.2|10265.2|10272.1|10267.1|10267.3|10262.3|195
1744117500000|2025-04-08 13:05:00|10269.9|10264.9|10272.2|10267.2|10276.3|10271.3|10266.1|10261.1|298
1744117800000|2025-04-08 13:10:00|10271.9|10266.9|10270.7|10265.7|10275.4|10270.4|10267.4|10262.4|331
1744118100000|2025-04-08 13:15:00|10270.9|10265.9|10267.3|10262.3|10274.1|10269.1|10266.9|10261.9|135
1744118400000|2025-04-08 13:20:00|10267.4|10262.4|10267.3|10262.3|10272.9|10267.9|10265.7|10260.7|185
1744118700000|2025-04-08 13:25:00|10267.1|10262.1|10266.6|10261.6|10270.5|10265.5|10266.1|10261.1|128
1744119000000|2025-04-08 13:30:00|10266.9|10261.9|10277|10272|10277|10272|10265.9|10260.9|171
1744119300000|2025-04-08 13:35:00|10276.9|10271.9|10283.4|10278.4|10283.9|10278.9|10275.4|10270.4|169
1744119600000|2025-04-08 13:40:00|10283.3|10278.3|10286.9|10281.9|10288.9|10283.9|10281.9|10276.9|228
1744119900000|2025-04-08 13:45:00|10286.7|10281.7|10282.2|10277.2|10288.4|10283.4|10279.7|10274.7|149
1744120200000|2025-04-08 13:50:00|10282|10277|10278|10273|10284.7|10279.7|10278|10273|109
1744120500000|2025-04-08 13:55:00|10278.1|10273.1|10282.2|10277.2|10283.1|10278.1|10275.9|10270.9|101
1744120800000|2025-04-08 14:00:00|10281.7|10276.7|10294.5|10289.5|10294.5|10289.5|10281.2|10276.2|232
1744121100000|2025-04-08 14:05:00|10294.4|10289.4|10288.7|10283.7|10294.4|10289.4|10287|10282|107
1744121400000|2025-04-08 14:10:00|10288.5|10283.5|10290|10285|10297.4|10292.4|10288.2|10283.2|201
1744121700000|2025-04-08 14:15:00|10290.2|10285.2|10292.7|10287.7|10296.6|10291.6|10289.5|10284.5|160
1744122000000|2025-04-08 14:20:00|10292.5|10287.5|10304|10299|10304.8|10299.8|10292.2|10287.2|189
1744122300000|2025-04-08 14:25:00|10304.2|10299.2|10301|10296|10304.8|10299.8|10298.5|10293.5|118
1744122600000|2025-04-08 14:30:00|10300.8|10295.8|10304|10299|10305|10300|10296|10291|211
1744122900000|2025-04-08 14:35:00|10303.7|10298.7|10302.4|10297.4|10313.5|10308.5|10302|10297|277
1744123200000|2025-04-08 14:40:00|10302|10297|10309|10304|10313.8|10308.8|10302|10297|182
1744123500000|2025-04-08 14:45:00|10308.8|10303.8|10305|10300|10311.1|10306.1|10304.8|10299.8|79
1744123800000|2025-04-08 14:50:00|10304.5|10299.5|10301.4|10296.4|10307.4|10302.4|10300.6|10295.6|184
1744124100000|2025-04-08 14:55:00|10301.1|10296.1|10302.8|10297.8|10302.9|10297.9|10297.9|10292.9|183
1744124400000|2025-04-08 15:00:00|10302.6|10297.6|10301.9|10296.9|10303.9|10298.9|10297.5|10292.5|83
1744124700000|2025-04-08 15:05:00|10302.1|10297.1|10302.3|10297.3|10303.4|10298.4|10298.8|10293.8|56
1744125000000|2025-04-08 15:10:00|10302.4|10297.4|10309|10304|10311.3|10306.3|10301|10296|91
1744125300000|2025-04-08 15:15:00|10308.9|10303.9|10307|10302|10310.6|10305.6|10305.5|10300.5|76
1744125600000|2025-04-08 15:20:00|10306.9|10301.9|10301|10296|10306.9|10301.9|10300.9|10295.9|97
1744125900000|2025-04-08 15:25:00|10300.9|10295.9|10298.6|10293.6|10301.1|10296.1|10295.6|10290.6|82
1744126200000|2025-04-08 15:30:00|10298.4|10293.4|10291.6|10286.6|10299.4|10294.4|10291.6|10286.6|96
1744126500000|2025-04-08 15:35:00|10291.8|10286.8|10295.2|10290.2|10297.4|10292.4|10291.4|10286.4|82
1744126800000|2025-04-08 15:40:00|10295|10290|10298.7|10293.7|10300.9|10295.9|10294.2|10289.2|73
1744127100000|2025-04-08 15:45:00|10298.9|10293.9|10292.9|10287.9|10298.9|10293.9|10292.7|10287.7|56
1744127400000|2025-04-08 15:50:00|10292.7|10287.7|10292.6|10287.6|10295.1|10290.1|10291.2|10286.2|59
1744127700000|2025-04-08 15:55:00|10292.4|10287.4|10296.6|10291.6|10298.9|10293.9|10292.4|10287.4|52
1744128000000|2025-04-08 16:00:00|10296.4|10291.4|10304.6|10299.6|10304.6|10299.6|10296.3|10291.3|62
1744128300000|2025-04-08 16:05:00|10304.4|10299.4|10298.1|10293.1|10305.9|10300.9|10298.1|10293.1|93
1744128600000|2025-04-08 16:10:00|10298.2|10293.2|10299.6|10294.6|10301.6|10296.6|10297.7|10292.7|45
1744128900000|2025-04-08 16:15:00|10299.4|10294.4|10297.3|10292.3|10301.9|10296.9|10296.9|10291.9|84
1744129200000|2025-04-08 16:20:00|10297.4|10292.4|10296.6|10291.6|10299.8|10294.8|10296.4|10291.4|42
1744129500000|2025-04-08 16:25:00|10296.4|10291.4|10293.9|10288.9|10297.4|10292.4|10293.7|10288.7|84
1744129800000|2025-04-08 16:30:00|10293.7|10288.7|10292.2|10287.2|10294.7|10289.7|10289.7|10284.7|145
1744130100000|2025-04-08 16:35:00|10292.4|10287.4|10290.9|10285.9|10295.3|10290.3|10289.7|10284.7|54
1744130400000|2025-04-08 16:40:00|10290.7|10285.7|10286.7|10281.7|10291.4|10286.4|10286.3|10281.3|126
1744130700000|2025-04-08 16:45:00|10286.8|10281.8|10280.9|10275.9|10286.9|10281.9|10278.4|10273.4|213
1744131000000|2025-04-08 16:50:00|10280.7|10275.7|10283.6|10278.6|10283.9|10278.9|10277.7|10272.7|45
1744131300000|2025-04-08 16:55:00|10283.7|10278.7|10281.5|10276.5|10283.9|10278.9|10279.2|10274.2|155
1744131600000|2025-04-08 17:00:00|10281.8|10276.8|10279.9|10274.9|10283.1|10278.1|10277.9|10272.9|210
1744131900000|2025-04-08 17:05:00|10280.1|10275.1|10273.2|10268.2|10283.4|10278.4|10271.7|10266.7|115
1744132200000|2025-04-08 17:10:00|10272.9|10267.9|10270.4|10265.4|10273.6|10268.6|10266.7|10261.7|109
1744132500000|2025-04-08 17:15:00|10270.8|10265.8|10275.2|10270.2|10277.1|10272.1|10270.4|10265.4|95
1744132800000|2025-04-08 17:20:00|10275.4|10270.4|10276.1|10271.1|10276.9|10271.9|10272.9|10267.9|48
1744133100000|2025-04-08 17:25:00|10276.2|10271.2|10270.9|10265.9|10276.2|10271.2|10269.4|10264.4|112
1744133400000|2025-04-08 17:30:00|10271.4|10266.4|10271.9|10266.9|10272.6|10267.6|10268.4|10263.4|78
1744133700000|2025-04-08 17:35:00|10271.8|10266.8|10280.1|10275.1|10281.1|10276.1|10271.8|10266.8|218
1744134000000|2025-04-08 17:40:00|10279.9|10274.9|10278|10273|10283.2|10278.2|10277|10272|87
1744134300000|2025-04-08 17:45:00|10278.2|10273.2|10273.7|10268.7|10282.2|10277.2|10272.4|10267.4|117
1744134600000|2025-04-08 17:50:00|10273.4|10268.4|10278.4|10273.4|10280.9|10275.9|10271.4|10266.4|118
1744134900000|2025-04-08 17:55:00|10278.6|10273.6|10279.2|10274.2|10282.2|10277.2|10277.4|10272.4|58
1744135200000|2025-04-08 18:00:00|10279.3|10274.3|10281|10276|10282.9|10277.9|10278.9|10273.9|98
1744135500000|2025-04-08 18:05:00|10280.9|10275.9|10274|10269|10281.9|10276.9|10273.4|10268.4|145
1744135800000|2025-04-08 18:10:00|10273.9|10268.9|10267.2|10262.2|10274.4|10269.4|10266|10261|195
1744136100000|2025-04-08 18:15:00|10267|10262|10265.4|10260.4|10268.2|10263.2|10265.4|10260.4|114
1744136400000|2025-04-08 18:20:00|10264.9|10259.9|10262.7|10257.7|10266.9|10261.9|10260.7|10255.7|97
1744136700000|2025-04-08 18:25:00|10262.8|10257.8|10261.3|10256.3|10264.9|10259.9|10260.1|10255.1|93
1744137000000|2025-04-08 18:30:00|10261.5|10256.5|10259|10254|10264.2|10259.2|10252|10247|269
1744137300000|2025-04-08 18:35:00|10258.8|10253.8|10260.7|10255.7|10261.7|10256.7|10257.8|10252.8|70
1744137600000|2025-04-08 18:40:00|10260.9|10255.9|10260|10255|10263.2|10258.2|10259.2|10254.2|48
1744137900000|2025-04-08 18:45:00|10260.2|10255.2|10265.7|10260.7|10267.2|10262.2|10259.8|10254.8|84
1744138200000|2025-04-08 18:50:00|10265.5|10260.5|10268.4|10263.4|10268.8|10263.8|10263.8|10258.8|34
1744138500000|2025-04-08 18:55:00|10268.6|10263.6|10264.5|10259.5|10269.8|10264.8|10264.1|10259.1|256
1744138800000|2025-04-08 19:00:00|10264.7|10259.7|10257.7|10252.7|10265.5|10260.5|10256.9|10251.9|149
1744139100000|2025-04-08 19:05:00|10257.4|10252.4|10254.4|10249.4|10258.4|10253.4|10254.2|10249.2|51
1744139400000|2025-04-08 19:10:00|10254.2|10249.2|10248.2|10243.2|10255.2|10250.2|10247.7|10242.7|66
1744139700000|2025-04-08 19:15:00|10247.9|10242.9|10245.5|10240.5|10248.7|10243.7|10244.3|10239.3|75
1744140000000|2025-04-08 19:20:00|10245.7|10240.7|10250.7|10245.7|10252.4|10247.4|10244.8|10239.8|127
1744140300000|2025-04-08 19:25:00|10250.9|10245.9|10250.7|10245.7|10253.1|10248.1|10250.2|10245.2|60
1744140600000|2025-04-08 19:30:00|10250.9|10245.9|10252|10247|10252.5|10247.5|10249.3|10244.3|43
1744140900000|2025-04-08 19:35:00|10251.8|10246.8|10256.1|10251.1|10256.6|10251.6|10251.8|10246.8|42
1744141200000|2025-04-08 19:40:00|10256.3|10251.3|10260.5|10255.5|10260.9|10255.9|10256|10251|285
1744141500000|2025-04-08 19:45:00|10260.7|10255.7|10264.5|10259.5|10266.9|10261.9|10260.5|10255.5|73
1744141800000|2025-04-08 19:50:00|10264.7|10259.7|10264.1|10259.1|10266.5|10261.5|10261.5|10256.5|116
1744142100000|2025-04-08 19:55:00|10264|10259|10265.1|10260.1|10265.7|10260.7|10261|10256|91
1744142400000|2025-04-08 20:00:00|10265.5|10260.5|10262.5|10257.5|10265.9|10260.9|10262.5|10257.5|37
1744142700000|2025-04-08 20:05:00|10262.7|10257.7|10260.1|10255.1|10262.9|10257.9|10259.7|10254.7|12
1744143000000|2025-04-08 20:10:00|10260.3|10255.3|10266.7|10261.7|10267|10262|10260.2|10255.2|28
1744143300000|2025-04-08 20:15:00|10266.9|10261.9|10270.9|10265.9|10271|10266|10266.7|10261.7|10
1744143600000|2025-04-08 20:20:00|10270.7|10265.7|10275.6|10270.6|10275.8|10270.8|10270.3|10265.3|33
1744143900000|2025-04-08 20:25:00|10275.4|10270.4|10277.1|10272.1|10279.2|10274.2|10274.9|10269.9|37
1744144200000|2025-04-08 20:30:00|10277.3|10272.3|10276.8|10271.8|10278.8|10273.8|10274.6|10269.6|14
1744144500000|2025-04-08 20:35:00|10276.6|10271.6|10274.3|10269.3|10277.3|10272.3|10274.1|10269.1|8
1744144800000|2025-04-08 20:40:00|10274.1|10269.1|10274.5|10269.5|10275.4|10270.4|10272.5|10267.5|11
1744145100000|2025-04-08 20:45:00|10274.7|10269.7|10270.5|10265.5|10275.1|10270.1|10269.5|10264.5|4
1744145400000|2025-04-08 20:50:00|10270.4|10265.4|10267.9|10262.9|10270.4|10265.4|10266.8|10261.8|12
1744145700000|2025-04-08 20:55:00|10268.1|10263.1|10266.2|10261.2|10268.1|10263.1|10265.1|10260.1|11
1744156800000|2025-04-09 00:00:00|10246.8|10241.8|10250.5|10245.5|10252.3|10247.3|10245|10240|81
1744157100000|2025-04-09 00:05:00|10250.2|10245.2|10250|10245|10253|10248|10247|10242|31
1744157400000|2025-04-09 00:10:00|10249.8|10244.8|10248.6|10243.6|10251.5|10246.5|10244.9|10239.9|125
1744157700000|2025-04-09 00:15:00|10248.9|10243.9|10243.8|10238.8|10249.1|10244.1|10243|10238|46
1744158000000|2025-04-09 00:20:00|10243.7|10238.7|10235.8|10230.8|10243.7|10238.7|10235.2|10230.2|52
1744158300000|2025-04-09 00:25:00|10235.7|10230.7|10236.6|10231.6|10236.6|10231.6|10233.4|10228.4|65
1744158600000|2025-04-09 00:30:00|10236.3|10231.3|10234.9|10229.9|10237.8|10232.8|10231.7|10226.7|60
1744158900000|2025-04-09 00:35:00|10234.8|10229.8|10227.2|10222.2|10235.5|10230.5|10226.8|10221.8|27
1744159200000|2025-04-09 00:40:00|10227.5|10222.5|10226.2|10221.2|10228.2|10223.2|10225.2|10220.2|116
1744159500000|2025-04-09 00:45:00|10226|10221|10220|10215|10227.7|10222.7|10218.3|10213.3|83
1744159800000|2025-04-09 00:50:00|10219.8|10214.8|10223.1|10218.1|10223.1|10218.1|10218.2|10213.2|196
1744160100000|2025-04-09 00:55:00|10223.5|10218.5|10217.2|10212.2|10224.9|10219.9|10215.2|10210.2|50
1744160400000|2025-04-09 01:00:00|10217|10212|10212.5|10207.5|10218.4|10213.4|10211.3|10206.3|204
1744160700000|2025-04-09 01:05:00|10212.2|10207.2|10209.5|10204.5|10212.6|10207.6|10205.9|10200.9|197
1744161000000|2025-04-09 01:10:00|10209.3|10204.3|10213.6|10208.6|10215.9|10210.9|10207.2|10202.2|106
1744161300000|2025-04-09 01:15:00|10213.8|10208.8|10207.7|10202.7|10214.8|10209.8|10205|10200|222
1744161600000|2025-04-09 01:20:00|10207.9|10202.9|10202.1|10197.1|10208.8|10203.8|10198.5|10193.5|118
1744161900000|2025-04-09 01:25:00|10201.9|10196.9|10198|10193|10203|10198|10196.9|10191.9|95
1744162200000|2025-04-09 01:30:00|10198.1|10193.1|10208.6|10203.6|10209.4|10204.4|10197.9|10192.9|258
1744162500000|2025-04-09 01:35:00|10208.4|10203.4|10211.4|10206.4|10214.4|10209.4|10208.2|10203.2|121
1744162800000|2025-04-09 01:40:00|10210.7|10205.7|10204.2|10199.2|10212.8|10207.8|10202.9|10197.9|97
1744163100000|2025-04-09 01:45:00|10204.4|10199.4|10204.3|10199.3|10207.4|10202.4|10197.7|10192.7|130
1744163400000|2025-04-09 01:50:00|10204.5|10199.5|10212.1|10207.1|10212.9|10207.9|10203.7|10198.7|118
1744163700000|2025-04-09 01:55:00|10212.2|10207.2|10211.1|10206.1|10213.7|10208.7|10210.2|10205.2|65
1744164000000|2025-04-09 02:00:00|10211.3|10206.3|10206.6|10201.6|10212.9|10207.9|10204.9|10199.9|135
1744164300000|2025-04-09 02:05:00|10206.4|10201.4|10208.1|10203.1|10209.8|10204.8|10204.7|10199.7|72
1744164600000|2025-04-09 02:10:00|10208.2|10203.2|10210.1|10205.1|10210.6|10205.6|10206|10201|86
1744164900000|2025-04-09 02:15:00|10209.9|10204.9|10213.2|10208.2|10214.4|10209.4|10209.2|10204.2|103
1744165200000|2025-04-09 02:20:00|10213.1|10208.1|10212.1|10207.1|10215.4|10210.4|10210.6|10205.6|48
1744165500000|2025-04-09 02:25:00|10211.9|10206.9|10211.9|10206.9|10213.2|10208.2|10208.2|10203.2|47
1744165800000|2025-04-09 02:30:00|10211.7|10206.7|10216.1|10211.1|10216.4|10211.4|10211.2|10206.2|177
1744166100000|2025-04-09 02:35:00|10216.2|10211.2|10219.9|10214.9|10220.4|10215.4|10214.9|10209.9|85
1744166400000|2025-04-09 02:40:00|10219.7|10214.7|10221.4|10216.4|10223.6|10218.6|10219.7|10214.7|32
1744166700000|2025-04-09 02:45:00|10221.6|10216.6|10219.6|10214.6|10222.1|10217.1|10219.1|10214.1|55
1744167000000|2025-04-09 02:50:00|10219.7|10214.7|10218.5|10213.5|10222.5|10217.5|10217.2|10212.2|113
1744167300000|2025-04-09 02:55:00|10218.7|10213.7|10214.2|10209.2|10219.2|10214.2|10214|10209|31
1744167600000|2025-04-09 03:00:00|10214.4|10209.4|10213.7|10208.7|10218.6|10213.6|10212.4|10207.4|58
1744167900000|2025-04-09 03:05:00|10213.5|10208.5|10209.2|10204.2|10214.4|10209.4|10208.1|10203.1|39
1744168200000|2025-04-09 03:10:00|10209|10204|10212|10207|10213.2|10208.2|10206|10201|27
1744168500000|2025-04-09 03:15:00|10212.2|10207.2|10210.4|10205.4|10215.5|10210.5|10210.2|10205.2|41
1744168800000|2025-04-09 03:20:00|10210.2|10205.2|10206.9|10201.9|10211.4|10206.4|10206.5|10201.5|51
1744169100000|2025-04-09 03:25:00|10206.7|10201.7|10201.4|10196.4|10207.4|10202.4|10200.2|10195.2|37
1744169400000|2025-04-09 03:30:00|10201.1|10196.1|10202.9|10197.9|10204.6|10199.6|10199.7|10194.7|59
1744169700000|2025-04-09 03:35:00|10202.7|10197.7|10208.9|10203.9|10209.3|10204.3|10202.5|10197.5|53
1744170000000|2025-04-09 03:40:00|10209.1|10204.1|10213.8|10208.8|10216.3|10211.3|10207.2|10202.2|143
1744170300000|2025-04-09 03:45:00|10214|10209|10215|10210|10217|10212|10212.3|10207.3|95
1744170600000|2025-04-09 03:50:00|10214.8|10209.8|10215.1|10210.1|10217|10212|10213.8|10208.8|75
1744170900000|2025-04-09 03:55:00|10215.3|10210.3|10213.9|10208.9|10218|10213|10212.6|10207.6|80
1744171200000|2025-04-09 04:00:00|10213.7|10208.7|10204.8|10199.8|10215|10210|10204.8|10199.8|136
1744171500000|2025-04-09 04:05:00|10204.7|10199.7|10198.6|10193.6|10206.3|10201.3|10196.6|10191.6|127
1744171800000|2025-04-09 04:10:00|10198.5|10193.5|10196.2|10191.2|10203.3|10198.3|10194.5|10189.5|206
1744172100000|2025-04-09 04:15:00|10196.3|10191.3|10191.7|10186.7|10197|10192|10190|10185|245
1744172400000|2025-04-09 04:20:00|10191.8|10186.8|10187.8|10182.8|10191.8|10186.8|10186.6|10181.6|237
1744172700000|2025-04-09 04:25:00|10188|10183|10175.4|10170.4|10189.2|10184.2|10173.5|10168.5|251
1744173000000|2025-04-09 04:30:00|10175.6|10170.6|10180.3|10175.3|10180.5|10175.5|10172.8|10167.8|92
1744173300000|2025-04-09 04:35:00|10180.2|10175.2|10182|10177|10186.7|10181.7|10178.8|10173.8|88
1744173600000|2025-04-09 04:40:00|10181.9|10176.9|10180.8|10175.8|10184.7|10179.7|10179.2|10174.2|105
1744173900000|2025-04-09 04:45:00|10181|10176|10187.8|10182.8|10190.2|10185.2|10180.8|10175.8|124
1744174200000|2025-04-09 04:50:00|10187.7|10182.7|10180.3|10175.3|10187.8|10182.8|10180.2|10175.2|116
1744174500000|2025-04-09 04:55:00|10180.5|10175.5|10175.1|10170.1|10181.4|10176.4|10174.3|10169.3|104
1744174800000|2025-04-09 05:00:00|10175.3|10170.3|10186|10181|10186.3|10181.3|10175.2|10170.2|131
1744175100000|2025-04-09 05:05:00|10186.2|10181.2|10191.8|10186.8|10194.7|10189.7|10185.7|10180.7|138
1744175400000|2025-04-09 05:10:00|10191.5|10186.5|10194.7|10189.7|10195.2|10190.2|10188.8|10183.8|78
1744175700000|2025-04-09 05:15:00|10194.5|10189.5|10191.4|10186.4|10195.4|10190.4|10190.5|10185.5|93
1744176000000|2025-04-09 05:20:00|10191.2|10186.2|10193.5|10188.5|10193.9|10188.9|10188|10183|93
1744176300000|2025-04-09 05:25:00|10193.3|10188.3|10198.3|10193.3|10199|10194|10190.9|10185.9|118
1744176600000|2025-04-09 05:30:00|10198.5|10193.5|10199.5|10194.5|10203.2|10198.2|10198|10193|130
1744176900000|2025-04-09 05:35:00|10199.7|10194.7|10201|10196|10206.4|10201.4|10199.7|10194.7|108
1744177200000|2025-04-09 05:40:00|10201.2|10196.2|10196.6|10191.6|10201.4|10196.4|10196|10191|74
1744177500000|2025-04-09 05:45:00|10196.4|10191.4|10189.4|10184.4|10196.9|10191.9|10189.2|10184.2|103
1744177800000|2025-04-09 05:50:00|10189.2|10184.2|10185.3|10180.3|10189.5|10184.5|10182.8|10177.8|157
1744178100000|2025-04-09 05:55:00|10185.1|10180.1|10182.4|10177.4|10186.3|10181.3|10181.6|10176.6|293
1744178400000|2025-04-09 06:00:00|10182.2|10177.2|10185|10180|10189.2|10184.2|10181.7|10176.7|139
1744178700000|2025-04-09 06:05:00|10185.2|10180.2|10185.3|10180.3|10188.4|10183.4|10180.7|10175.7|146
1744179000000|2025-04-09 06:10:00|10185.5|10180.5|10193.3|10188.3|10193.7|10188.7|10183.5|10178.5|135
1744179300000|2025-04-09 06:15:00|10193.2|10188.2|10189.4|10184.4|10197.1|10192.1|10187.1|10182.1|251
1744179600000|2025-04-09 06:20:00|10189.6|10184.6|10184.7|10179.7|10191.6|10186.6|10181.7|10176.7|97
1744179900000|2025-04-09 06:25:00|10184.9|10179.9|10190.2|10185.2|10192.9|10187.9|10184|10179|69
1744180200000|2025-04-09 06:30:00|10190.4|10185.4|10182.7|10177.7|10194.7|10189.7|10181.2|10176.2|163
1744180500000|2025-04-09 06:35:00|10182.9|10177.9|10184.2|10179.2|10185.2|10180.2|10180.5|10175.5|126
1744180800000|2025-04-09 06:40:00|10184.4|10179.4|10182.9|10177.9|10190.4|10185.4|10180.5|10175.5|120
1744181100000|2025-04-09 06:45:00|10183|10178|10177.7|10172.7|10183.7|10178.7|10176.9|10171.9|110
1744181400000|2025-04-09 06:50:00|10177.9|10172.9|10161.9|10156.9|10180.4|10175.4|10159.2|10154.2|255
1744181700000|2025-04-09 06:55:00|10162|10157|10173.3|10168.3|10174.2|10169.2|10159.2|10154.2|325
1744182000000|2025-04-09 07:00:00|10173.7|10168.7|10179.5|10174.5|10180.2|10175.2|10168.8|10163.8|553
1744182300000|2025-04-09 07:05:00|10179.7|10174.7|10176.6|10171.6|10183.5|10178.5|10173.6|10168.6|323
1744182600000|2025-04-09 07:10:00|10176.4|10171.4|10189.1|10184.1|10192.7|10187.7|10173.7|10168.7|232
1744182900000|2025-04-09 07:15:00|10189.2|10184.2|10189.2|10184.2|10192.4|10187.4|10185.5|10180.5|197
1744183200000|2025-04-09 07:20:00|10188.9|10183.9|10184.7|10179.7|10190|10185|10179.4|10174.4|210
1744183500000|2025-04-09 07:25:00|10184.6|10179.6|10188.7|10183.7|10189.2|10184.2|10180.7|10175.7|151
1744183800000|2025-04-09 07:30:00|10188.5|10183.5|10195.3|10190.3|10199|10194|10187.4|10182.4|180
1744184100000|2025-04-09 07:35:00|10195.5|10190.5|10197.9|10192.9|10199.5|10194.5|10192.9|10187.9|148
1744184400000|2025-04-09 07:40:00|10197.7|10192.7|10197.8|10192.8|10203|10198|10193.8|10188.8|140
1744184700000|2025-04-09 07:45:00|10197.7|10192.7|10204|10199|10204.2|10199.2|10197.5|10192.5|227
1744185000000|2025-04-09 07:50:00|10204.2|10199.2|10206.7|10201.7|10213.3|10208.3|10204.2|10199.2|332
1744185300000|2025-04-09 07:55:00|10206.9|10201.9|10216.7|10211.7|10221.7|10216.7|10205.3|10200.3|404
1744185600000|2025-04-09 08:00:00|10217.1|10212.1|10224.6|10219.6|10231.2|10226.2|10212.7|10207.7|472
1744185900000|2025-04-09 08:05:00|10224.4|10219.4|10221.8|10216.8|10226.7|10221.7|10218.3|10213.3|221
1744186200000|2025-04-09 08:10:00|10222|10217|10218.2|10213.2|10225.1|10220.1|10218.1|10213.1|150
1744186500000|2025-04-09 08:15:00|10218.1|10213.1|10219.9|10214.9|10221.1|10216.1|10213.7|10208.7|103
1744186800000|2025-04-09 08:20:00|10219.7|10214.7|10217.6|10212.6|10223.9|10218.9|10217.4|10212.4|68
1744187100000|2025-04-09 08:25:00|10217.7|10212.7|10214.2|10209.2|10221.6|10216.6|10211.5|10206.5|100
1744187400000|2025-04-09 08:30:00|10214.4|10209.4|10210.6|10205.6|10214.4|10209.4|10209.6|10204.6|96
1744187700000|2025-04-09 08:35:00|10210.3|10205.3|10212.6|10207.6|10215.8|10210.8|10206.8|10201.8|85
1744188000000|2025-04-09 08:40:00|10212.4|10207.4|10208.2|10203.2|10215.4|10210.4|10207.7|10202.7|67
1744188300000|2025-04-09 08:45:00|10208.4|10203.4|10205.9|10200.9|10209.2|10204.2|10201.7|10196.7|90
1744188600000|2025-04-09 08:50:00|10206.1|10201.1|10204.9|10199.9|10208.2|10203.2|10202.2|10197.2|101
1744188900000|2025-04-09 08:55:00|10204.7|10199.7|10206.5|10201.5|10207.9|10202.9|10203.5|10198.5|95
1744189200000|2025-04-09 09:00:00|10206.7|10201.7|10216.4|10211.4|10218.9|10213.9|10206.5|10201.5|129
1744189500000|2025-04-09 09:05:00|10216.5|10211.5|10209|10204|10218.4|10213.4|10208.6|10203.6|89
1744189800000|2025-04-09 09:10:00|10208.9|10203.9|10203.1|10198.1|10211.7|10206.7|10202.5|10197.5|80
1744190100000|2025-04-09 09:15:00|10202.9|10197.9|10204|10199|10207.9|10202.9|10202.6|10197.6|77
1744190400000|2025-04-09 09:20:00|10204.1|10199.1|10210.7|10205.7|10210.7|10205.7|10204.1|10199.1|94
1744190700000|2025-04-09 09:25:00|10210.9|10205.9|10208.4|10203.4|10213|10208|10206.9|10201.9|45
1744191000000|2025-04-09 09:30:00|10208.5|10203.5|10205.7|10200.7|10213.7|10208.7|10203.9|10198.9|106
1744191300000|2025-04-09 09:35:00|10205.5|10200.5|10203.2|10198.2|10206.7|10201.7|10202.2|10197.2|136
1744191600000|2025-04-09 09:40:00|10203|10198|10202.5|10197.5|10206.2|10201.2|10200.3|10195.3|103
1744191900000|2025-04-09 09:45:00|10202.7|10197.7|10200.2|10195.2|10203.2|10198.2|10199|10194|121
1744192200000|2025-04-09 09:50:00|10200.4|10195.4|10201.8|10196.8|10204.4|10199.4|10197.8|10192.8|109
1744192500000|2025-04-09 09:55:00|10202|10197|10197.5|10192.5|10202.2|10197.2|10193.2|10188.2|228
1744192800000|2025-04-09 10:00:00|10197|10192|10191.5|10186.5|10198|10193|10191.2|10186.2|205
1744193100000|2025-04-09 10:05:00|10191.3|10186.3|10187.2|10182.2|10194.5|10189.5|10187|10182|328
1744193400000|2025-04-09 10:10:00|10187.4|10182.4|10190.2|10185.2|10191|10186|10183.2|10178.2|207
1744193700000|2025-04-09 10:15:00|10190.4|10185.4|10193|10188|10193.9|10188.9|10190|10185|99
1744194000000|2025-04-09 10:20:00|10192.8|10187.8|10202.4|10197.4|10203.5|10198.5|10192.5|10187.5|105
1744194300000|2025-04-09 10:25:00|10202.2|10197.2|10201.2|10196.2|10204|10199|10199.6|10194.6|73
1744194600000|2025-04-09 10:30:00|10201.4|10196.4|10198.7|10193.7|10202|10197|10198.2|10193.2|46
1744194900000|2025-04-09 10:35:00|10198.9|10193.9|10197.7|10192.7|10200.7|10195.7|10195.7|10190.7|38
1744195200000|2025-04-09 10:40:00|10197.5|10192.5|10193.5|10188.5|10199.9|10194.9|10192.9|10187.9|66
1744195500000|2025-04-09 10:45:00|10193.7|10188.7|10190.5|10185.5|10193.7|10188.7|10186.5|10181.5|116
1744195800000|2025-04-09 10:50:00|10190.7|10185.7|10197.5|10192.5|10198.9|10193.9|10189.5|10184.5|60
1744196100000|2025-04-09 10:55:00|10197.7|10192.7|10197.5|10192.5|10205|10200|10195.2|10190.2|119
1744196400000|2025-04-09 11:00:00|10197.4|10192.4|10197.5|10192.5|10205.7|10200.7|10187.5|10182.5|710
1744196700000|2025-04-09 11:05:00|10197.7|10192.7|10184|10179|10201|10196|10183.3|10178.3|296
1744197000000|2025-04-09 11:10:00|10184.5|10179.5|10186.7|10181.7|10197.3|10192.3|10183.4|10178.4|230
1744197300000|2025-04-09 11:15:00|10186.5|10181.5|10196.2|10191.2|10196.3|10191.3|10183.2|10178.2|192
1744197600000|2025-04-09 11:20:00|10196.1|10191.1|10195.4|10190.4|10200.7|10195.7|10193.5|10188.5|155
1744197900000|2025-04-09 11:25:00|10195.2|10190.2|10187.8|10182.8|10196.6|10191.6|10187.7|10182.7|121
1744198200000|2025-04-09 11:30:00|10188|10183|10188.5|10183.5|10192|10187|10181.8|10176.8|233
1744198500000|2025-04-09 11:35:00|10188.3|10183.3|10197.4|10192.4|10198.1|10193.1|10182.8|10177.8|186
1744198800000|2025-04-09 11:40:00|10197.2|10192.2|10192.9|10187.9|10199.8|10194.8|10192.9|10187.9|156
1744199100000|2025-04-09 11:45:00|10193.1|10188.1|10193.4|10188.4|10197.7|10192.7|10187.6|10182.6|328
1744199400000|2025-04-09 11:50:00|10193.2|10188.2|10198.3|10193.3|10202.5|10197.5|10188.3|10183.3|206
1744199700000|2025-04-09 11:55:00|10198|10193|10199.4|10194.4|10201.1|10196.1|10195.4|10190.4|234
1744200000000|2025-04-09 12:00:00|10199.6|10194.6|10191.1|10186.1|10200.1|10195.1|10187.2|10182.2|210
1744200300000|2025-04-09 12:05:00|10191.3|10186.3|10191.3|10186.3|10195.4|10190.4|10185.4|10180.4|130
1744200600000|2025-04-09 12:10:00|10191.1|10186.1|10187.2|10182.2|10194.2|10189.2|10186.8|10181.8|193
1744200900000|2025-04-09 12:15:00|10187.5|10182.5|10184.3|10179.3|10188.9|10183.9|10184.1|10179.1|78
1744201200000|2025-04-09 12:20:00|10184.6|10179.6|10173.1|10168.1|10185.8|10180.8|10172.8|10167.8|194
1744201500000|2025-04-09 12:25:00|10172.9|10167.9|10165|10160|10177.3|10172.3|10164.6|10159.6|203
1744201800000|2025-04-09 12:30:00|10164.8|10159.8|10156.9|10151.9|10167.4|10162.4|10156.9|10151.9|265
1744202100000|2025-04-09 12:35:00|10157.3|10152.3|10155.8|10150.8|10161.7|10156.7|10152.4|10147.4|320
1744202400000|2025-04-09 12:40:00|10156.1|10151.1|10162.9|10157.9|10163.7|10158.7|10155.4|10150.4|240
1744202700000|2025-04-09 12:45:00|10163.1|10158.1|10175.6|10170.6|10176.9|10171.9|10161.5|10156.5|417
1744203000000|2025-04-09 12:50:00|10175.8|10170.8|10169.1|10164.1|10177.9|10172.9|10166.5|10161.5|239
1744203300000|2025-04-09 12:55:00|10169.6|10164.6|10168.1|10163.1|10174.2|10169.2|10166.9|10161.9|309
1744203600000|2025-04-09 13:00:00|10167.9|10162.9|10175.4|10170.4|10178.6|10173.6|10163.9|10158.9|623
1744203900000|2025-04-09 13:05:00|10175.6|10170.6|10174.9|10169.9|10180.4|10175.4|10173.1|10168.1|394
1744204200000|2025-04-09 13:10:00|10175.1|10170.1|10177.8|10172.8|10182.1|10177.1|10172.7|10167.7|348
1744204500000|2025-04-09 13:15:00|10178|10173|10176.8|10171.8|10184.7|10179.7|10174.3|10169.3|224
1744204800000|2025-04-09 13:20:00|10176.7|10171.7|10169.1|10164.1|10177.4|10172.4|10167.2|10162.2|288
1744205100000|2025-04-09 13:25:00|10168.9|10163.9|10167|10162|10171|10166|10166|10161|159
1744205400000|2025-04-09 13:30:00|10167.2|10162.2|10181.9|10176.9|10185.3|10180.3|10166.8|10161.8|411
1744205700000|2025-04-09 13:35:00|10181.7|10176.7|10184.4|10179.4|10188.9|10183.9|10176.5|10171.5|428
1744206000000|2025-04-09 13:40:00|10184.2|10179.2|10187.2|10182.2|10190.9|10185.9|10183.7|10178.7|570
1744206300000|2025-04-09 13:45:00|10187.3|10182.3|10193.3|10188.3|10193.8|10188.8|10184.9|10179.9|325
1744206600000|2025-04-09 13:50:00|10193.5|10188.5|10196.9|10191.9|10201.4|10196.4|10189.6|10184.6|291
1744206900000|2025-04-09 13:55:00|10196.7|10191.7|10190.7|10185.7|10198.2|10193.2|10188.3|10183.3|195
1744207200000|2025-04-09 14:00:00|10190.9|10185.9|10200.1|10195.1|10202.2|10197.2|10189.9|10184.9|255
1744207500000|2025-04-09 14:05:00|10200.2|10195.2|10193.3|10188.3|10200.2|10195.2|10192.3|10187.3|220
1744207800000|2025-04-09 14:10:00|10193.5|10188.5|10192.8|10187.8|10198.6|10193.6|10190.6|10185.6|153
1744208100000|2025-04-09 14:15:00|10192.7|10187.7|10194.4|10189.4|10195.4|10190.4|10189|10184|136
1744208400000|2025-04-09 14:20:00|10194.6|10189.6|10196.2|10191.2|10197|10192|10189.3|10184.3|164
1744208700000|2025-04-09 14:25:00|10196.5|10191.5|10194.2|10189.2|10198.7|10193.7|10192.5|10187.5|162
1744209000000|2025-04-09 14:30:00|10194.4|10189.4|10191.3|10186.3|10195|10190|10188.8|10183.8|208
1744209300000|2025-04-09 14:35:00|10191.5|10186.5|10190.5|10185.5|10192|10187|10187|10182|119
1744209600000|2025-04-09 14:40:00|10190.3|10185.3|10201.8|10196.8|10202.1|10197.1|10188.1|10183.1|123
1744209900000|2025-04-09 14:45:00|10201.6|10196.6|10199.7|10194.7|10201.9|10196.9|10195.1|10190.1|176
1744210200000|2025-04-09 14:50:00|10199.6|10194.6|10198.4|10193.4|10206.7|10201.7|10196.1|10191.1|223
1744210500000|2025-04-09 14:55:00|10197.7|10192.7|10200.4|10195.4|10203.2|10198.2|10197.1|10192.1|203
1744210800000|2025-04-09 15:00:00|10200.6|10195.6|10198.9|10193.9|10204.1|10199.1|10197.7|10192.7|152
1744211100000|2025-04-09 15:05:00|10198.7|10193.7|10195.7|10190.7|10199|10194|10192.2|10187.2|115
1744211400000|2025-04-09 15:10:00|10196|10191|10191.7|10186.7|10196.4|10191.4|10191.2|10186.2|85
1744211700000|2025-04-09 15:15:00|10191.9|10186.9|10186.7|10181.7|10194.5|10189.5|10186.7|10181.7|78
1744212000000|2025-04-09 15:20:00|10186.6|10181.6|10191.7|10186.7|10192.2|10187.2|10185.4|10180.4|53
1744212300000|2025-04-09 15:25:00|10191.9|10186.9|10184.7|10179.7|10193.2|10188.2|10184.7|10179.7|70
1744212600000|2025-04-09 15:30:00|10184.9|10179.9|10184|10179|10187.6|10182.6|10183.2|10178.2|50
1744212900000|2025-04-09 15:35:00|10184.2|10179.2|10187.7|10182.7|10188.2|10183.2|10181.8|10176.8|88
1744213200000|2025-04-09 15:40:00|10187.8|10182.8|10197.1|10192.1|10197.1|10192.1|10187.7|10182.7|87
1744213500000|2025-04-09 15:45:00|10197.2|10192.2|10193.9|10188.9|10198.3|10193.3|10192.2|10187.2|73
1744213800000|2025-04-09 15:50:00|10193.7|10188.7|10198.1|10193.1|10199.8|10194.8|10191.5|10186.5|74
1744214100000|2025-04-09 15:55:00|10198.2|10193.2|10203.2|10198.2|10204.3|10199.3|10197.2|10192.2|121
1744214400000|2025-04-09 16:00:00|10203|10198|10205|10200|10207.4|10202.4|10202.5|10197.5|86
1744214700000|2025-04-09 16:05:00|10205.2|10200.2|10210|10205|10211.3|10206.3|10205|10200|100
1744215000000|2025-04-09 16:10:00|10210.2|10205.2|10203.7|10198.7|10210.5|10205.5|10203.2|10198.2|75
1744215300000|2025-04-09 16:15:00|10203.5|10198.5|10201.1|10196.1|10206.3|10201.3|10200.9|10195.9|39
1744215600000|2025-04-09 16:20:00|10201|10196|10202.8|10197.8|10204.5|10199.5|10198.2|10193.2|58
1744215900000|2025-04-09 16:25:00|10202.5|10197.5|10208.7|10203.7|10210.8|10205.8|10202|10197|62
1744216200000|2025-04-09 16:30:00|10208.8|10203.8|10204.5|10199.5|10210.7|10205.7|10204.3|10199.3|63
1744216500000|2025-04-09 16:35:00|10204.4|10199.4|10201.7|10196.7|10205.5|10200.5|10200.8|10195.8|42
1744216800000|2025-04-09 16:40:00|10201.8|10196.8|10201.7|10196.7|10204.7|10199.7|10199.3|10194.3|63
1744217100000|2025-04-09 16:45:00|10201.5|10196.5|10199.5|10194.5|10202.3|10197.3|10198|10193|51
1744217400000|2025-04-09 16:50:00|10199.7|10194.7|10209.2|10204.2|10210.5|10205.5|10198.7|10193.7|84
1744217700000|2025-04-09 16:55:00|10209|10204|10211.4|10206.4|10216.1|10211.1|10209|10204|95
1744218000000|2025-04-09 17:00:00|10211.3|10206.3|10220|10215|10230.2|10225.2|10203.9|10198.9|608
1744218300000|2025-04-09 17:05:00|10219.7|10214.7|10217.8|10212.8|10222.4|10217.4|10214.1|10209.1|274
1744218600000|2025-04-09 17:10:00|10218|10213|10209.6|10204.6|10220.5|10215.5|10208.7|10203.7|199
1744218900000|2025-04-09 17:15:00|10209.8|10204.8|10208.3|10203.3|10210.6|10205.6|10200.6|10195.6|461
1744219200000|2025-04-09 17:20:00|10208.6|10203.6|10255.2|10250.2|10255.4|10250.4|10188.1|10183.1|1942
1744219500000|2025-04-09 17:25:00|10255.1|10250.1|10247.8|10242.8|10266.3|10261.3|10242.3|10237.3|1046
1744219800000|2025-04-09 17:30:00|10248.1|10243.1|10257.5|10252.5|10259.5|10254.5|10236.6|10231.6|704
1744220100000|2025-04-09 17:35:00|10257.8|10252.8|10237|10232|10262|10257|10236.8|10231.8|515
1744220400000|2025-04-09 17:40:00|10237.1|10232.1|10231.8|10226.8|10241.7|10236.7|10227|10222|398
1744220700000|2025-04-09 17:45:00|10232|10227|10215.9|10210.9|10232.9|10227.9|10215.6|10210.6|414
1744221000000|2025-04-09 17:50:00|10215.7|10210.7|10240.9|10235.9|10242.9|10237.9|10214.4|10209.4|457
1744221300000|2025-04-09 17:55:00|10241|10236|10245.8|10236.8|10249|10244|10235.8|10230.8|249
1744221600000|2025-04-09 18:00:00|10246|10237|10269.4|10264.4|10270.5|10265.5|10245.1|10236.1|279
1744221900000|2025-04-09 18:05:00|10269.7|10264.7|10283|10278|10299.4|10294.4|10264.8|10259.8|582
1744222200000|2025-04-09 18:10:00|10282.8|10277.8|10288.2|10283.2|10293.2|10288.2|10279.9|10274.9|404
1744222500000|2025-04-09 18:15:00|10288.5|10283.5|10294.1|10289.1|10299.4|10294.4|10279.7|10274.7|440
1744222800000|2025-04-09 18:20:00|10294.3|10289.3|10280.5|10275.5|10295.8|10290.8|10276.8|10271.8|679
1744223100000|2025-04-09 18:25:00|10280.3|10275.3|10276.9|10271.9|10285.1|10280.1|10273.5|10268.5|372
1744223400000|2025-04-09 18:30:00|10276.8|10271.8|10265.7|10260.7|10278.4|10273.4|10265.5|10260.5|267
1744223700000|2025-04-09 18:35:00|10265.5|10260.5|10262.8|10257.8|10265.5|10260.5|10255.3|10250.3|249
1744224000000|2025-04-09 18:40:00|10263|10258|10249|10244|10263.5|10258.5|10245|10240|289
1744224300000|2025-04-09 18:45:00|10249.1|10244.1|10258.5|10253.5|10258.9|10253.9|10246.6|10241.6|345
1744224600000|2025-04-09 18:50:00|10258.1|10253.1|10264.5|10259.5|10270.6|10265.6|10257.4|10252.4|281
1744224900000|2025-04-09 18:55:00|10264.6|10259.6|10257.1|10252.1|10266.6|10261.6|10255.2|10250.2|594
1744225200000|2025-04-09 19:00:00|10257.2|10252.2|10255.6|10250.6|10265.9|10260.9|10251.6|10246.6|171
1744225500000|2025-04-09 19:05:00|10255.5|10250.5|10250.8|10245.8|10256.9|10251.9|10250.4|10245.4|108
1744225800000|2025-04-09 19:10:00|10250.6|10245.6|10260.2|10255.2|10260.6|10255.6|10246|10241|95
1744226100000|2025-04-09 19:15:00|10260.4|10255.4|10263.7|10258.7|10264.2|10259.2|10255.9|10250.9|70
1744226400000|2025-04-09 19:20:00|10263.9|10258.9|10257.2|10252.2|10264.3|10259.3|10251.3|10246.3|108
1744226700000|2025-04-09 19:25:00|10257|10252|10259.5|10254.5|10263.8|10258.8|10255.5|10250.5|76
1744227000000|2025-04-09 19:30:00|10259.7|10254.7|10264.8|10259.8|10266|10261|10253.7|10248.7|123
1744227300000|2025-04-09 19:35:00|10265|10260|10281.6|10276.6|10281.8|10276.8|10263.5|10258.5|132
1744227600000|2025-04-09 19:40:00|10281.8|10276.8|10273.8|10268.8|10281.8|10276.8|10272.8|10267.8|141
1744227900000|2025-04-09 19:45:00|10274|10269|10273|10268|10276.4|10271.4|10268.5|10263.5|103
1744228200000|2025-04-09 19:50:00|10272.8|10267.8|10268.9|10263.9|10273.6|10268.6|10266|10261|117
1744228500000|2025-04-09 19:55:00|10269.1|10264.1|10279.6|10274.6|10280.1|10275.1|10268.5|10263.5|145
1744228800000|2025-04-09 20:00:00|10279|10274|10278.4|10273.4|10283|10278|10277.3|10272.3|36
1744229100000|2025-04-09 20:05:00|10278.6|10273.6|10274.6|10269.6|10283.6|10278.6|10274.4|10269.4|32
1744229400000|2025-04-09 20:10:00|10274.7|10269.7|10270.7|10265.7|10276.2|10271.2|10270.5|10265.5|21
1744229700000|2025-04-09 20:15:00|10270.4|10265.4|10271.5|10266.5|10272.9|10267.9|10266|10261|35
1744230000000|2025-04-09 20:20:00|10271.3|10266.3|10271.8|10266.8|10274.7|10269.7|10269.6|10264.6|2
1744230300000|2025-04-09 20:25:00|10271.5|10266.5|10265.6|10260.6|10271.5|10266.5|10258.8|10253.8|27
1744230600000|2025-04-09 20:30:00|10265.7|10260.7|10270.8|10265.8|10272.9|10267.9|10264.7|10259.7|13
1744230900000|2025-04-09 20:35:00|10270.6|10265.6|10272|10267|10272.8|10267.8|10269.3|10264.3|21
1744231200000|2025-04-09 20:40:00|10272.3|10267.3|10265.8|10260.8|10272.4|10267.4|10262.8|10257.8|6
1744231500000|2025-04-09 20:45:00|10266|10261|10266.3|10261.3|10268.4|10263.4|10265|10260|5
1744231800000|2025-04-09 20:50:00|10266|10261|10265.2|10260.2|10267.4|10262.4|10262.3|10257.3|0
1744232100000|2025-04-09 20:55:00|10265.4|10260.4|10265.1|10260.1|10266.7|10261.7|10261.6|10256.6|7
1744243200000|2025-04-10 00:00:00|10261.6|10256.6|10262|10257|10263.9|10258.9|10257.5|10252.5|75
1744243500000|2025-04-10 00:05:00|10261.9|10256.9|10257|10252|10262.9|10257.9|10255.7|10250.7|20
1744243800000|2025-04-10 00:10:00|10257.1|10252.1|10257.8|10252.8|10261.3|10256.3|10257|10252|32
1744244100000|2025-04-10 00:15:00|10257.6|10252.6|10254|10249|10259.7|10254.7|10253.6|10248.6|55
1744244400000|2025-04-10 00:20:00|10254.2|10249.2|10251.2|10246.2|10256.4|10251.4|10251|10246|22
1744244700000|2025-04-10 00:25:00|10251.4|10246.4|10248.2|10243.2|10254.2|10249.2|10244.6|10239.6|53
1744245000000|2025-04-10 00:30:00|10248.4|10243.4|10248.3|10243.3|10248.8|10243.8|10244.8|10239.8|64
1744245300000|2025-04-10 00:35:00|10248.9|10243.9|10240.4|10235.4|10249.6|10244.6|10239.2|10234.2|55
1744245600000|2025-04-10 00:40:00|10240.2|10235.2|10243.1|10238.1|10244.1|10239.1|10239|10234|31
1744245900000|2025-04-10 00:45:00|10242.9|10237.9|10241.8|10236.8|10244.4|10239.4|10240.1|10235.1|24
1744246200000|2025-04-10 00:50:00|10242|10237|10236.9|10231.9|10243.2|10238.2|10236.4|10231.4|54
1744246500000|2025-04-10 00:55:00|10236.7|10231.7|10234.4|10229.4|10237.4|10232.4|10233.2|10228.2|33
1744246800000|2025-04-10 01:00:00|10234.2|10229.2|10238.4|10233.4|10240.1|10235.1|10233.7|10228.7|69
1744247100000|2025-04-10 01:05:00|10238.6|10233.6|10239.4|10234.4|10240.4|10235.4|10235.9|10230.9|33
1744247400000|2025-04-10 01:10:00|10239.6|10234.6|10239.4|10234.4|10241.4|10236.4|10237.5|10232.5|32
1744247700000|2025-04-10 01:15:00|10238.9|10233.9|10239.1|10234.1|10240.8|10235.8|10237.4|10232.4|15
1744248000000|2025-04-10 01:20:00|10238.9|10233.9|10235.2|10230.2|10239.2|10234.2|10232.7|10227.7|34
1744248300000|2025-04-10 01:25:00|10235.4|10230.4|10236.9|10231.9|10239.7|10234.7|10234.7|10229.7|49
1744248600000|2025-04-10 01:30:00|10236.7|10231.7|10240.2|10235.2|10240.9|10235.9|10236.4|10231.4|24
1744248900000|2025-04-10 01:35:00|10240.4|10235.4|10239.6|10234.6|10242.6|10237.6|10238.4|10233.4|40
1744249200000|2025-04-10 01:40:00|10239.4|10234.4|10240.9|10235.9|10242|10237|10239.2|10234.2|23
1744249500000|2025-04-10 01:45:00|10241.1|10236.1|10247.6|10242.6|10247.7|10242.7|10240.9|10235.9|56
1744249800000|2025-04-10 01:50:00|10247.7|10242.7|10244.7|10239.7|10248.7|10243.7|10243.6|10238.6|40
1744250100000|2025-04-10 01:55:00|10244.9|10239.9|10245.9|10240.9|10248|10243|10244.4|10239.4|35
1744250400000|2025-04-10 02:00:00|10245.6|10240.6|10243|10238|10245.6|10240.6|10241.1|10236.1|86
1744250700000|2025-04-10 02:05:00|10243.2|10238.2|10248.4|10243.4|10249.3|10244.3|10242.9|10237.9|134
1744251000000|2025-04-10 02:10:00|10248.2|10243.2|10250.4|10245.4|10251.2|10246.2|10247.2|10242.2|71
1744251300000|2025-04-10 02:15:00|10250.2|10245.2|10246.2|10241.2|10250.9|10245.9|10244.5|10239.5|145
1744251600000|2025-04-10 02:20:00|10246|10241|10250.2|10245.2|10252.2|10247.2|10245.7|10240.7|81
1744251900000|2025-04-10 02:25:00|10250|10245|10247.2|10242.2|10251.2|10246.2|10247|10242|65
1744252200000|2025-04-10 02:30:00|10247|10242|10248|10243|10248.2|10243.2|10246|10241|57
1744252500000|2025-04-10 02:35:00|10247.9|10242.9|10248.7|10243.7|10250.4|10245.4|10247.9|10242.9|46
1744252800000|2025-04-10 02:40:00|10248.9|10243.9|10249.7|10244.7|10250.2|10245.2|10247.5|10242.5|17
1744253100000|2025-04-10 02:45:00|10249.9|10244.9|10250.1|10245.1|10251.4|10246.4|10248.9|10243.9|49
1744253400000|2025-04-10 02:50:00|10249.9|10244.9|10248.5|10243.5|10249.9|10244.9|10247.4|10242.4|18
1744253700000|2025-04-10 02:55:00|10248.7|10243.7|10242.2|10237.2|10248.7|10243.7|10240.9|10235.9|22
1744254000000|2025-04-10 03:00:00|10242|10237|10237.4|10232.4|10243.3|10238.3|10236.4|10231.4|61
1744254300000|2025-04-10 03:05:00|10237.6|10232.6|10235.7|10230.7|10240|10235|10235|10230|46
1744254600000|2025-04-10 03:10:00|10235.5|10230.5|10230.5|10225.5|10236.7|10231.7|10230.4|10225.4|54
1744254900000|2025-04-10 03:15:00|10230.4|10225.4|10231.4|10226.4|10232.5|10227.5|10228.5|10223.5|55
1744255200000|2025-04-10 03:20:00|10231.5|10226.5|10234.4|10229.4|10234.9|10229.9|10229.9|10224.9|46
1744255500000|2025-04-10 03:25:00|10234.2|10229.2|10234.3|10229.3|10236.2|10231.2|10233|10228|37
1744255800000|2025-04-10 03:30:00|10234.2|10229.2|10232.7|10227.7|10235.3|10230.3|10232.7|10227.7|36
1744256100000|2025-04-10 03:35:00|10232.8|10227.8|10236.8|10231.8|10237|10232|10230.8|10225.8|37
1744256400000|2025-04-10 03:40:00|10237|10232|10235.4|10230.4|10238.5|10233.5|10235.2|10230.2|24
1744256700000|2025-04-10 03:45:00|10235.3|10230.3|10233.2|10228.2|10236.2|10231.2|10231.7|10226.7|14
1744257000000|2025-04-10 03:50:00|10233.3|10228.3|10234.3|10229.3|10235.2|10230.2|10232.5|10227.5|30
1744257300000|2025-04-10 03:55:00|10234.6|10229.6|10234.7|10229.7|10235.2|10230.2|10232.2|10227.2|51
1744257600000|2025-04-10 04:00:00|10234.6|10229.6|10236.7|10231.7|10238.7|10233.7|10234.6|10229.6|34
1744257900000|2025-04-10 04:05:00|10236.5|10231.5|10232.8|10227.8|10236.8|10231.8|10232.2|10227.2|32
1744258200000|2025-04-10 04:10:00|10232.7|10227.7|10232.7|10227.7|10234.2|10229.2|10230.7|10225.7|30
1744258500000|2025-04-10 04:15:00|10232.9|10227.9|10232.8|10227.8|10236.7|10231.7|10232|10227|43
1744258800000|2025-04-10 04:20:00|10232.7|10227.7|10231.7|10226.7|10233.8|10228.8|10231.5|10226.5|17
1744259100000|2025-04-10 04:25:00|10231.8|10226.8|10231.2|10226.2|10232.2|10227.2|10230.2|10225.2|30
1744259400000|2025-04-10 04:30:00|10231|10226|10230.7|10225.7|10232.1|10227.1|10229.5|10224.5|30
1744259700000|2025-04-10 04:35:00|10230.8|10225.8|10231.7|10226.7|10232|10227|10229.5|10224.5|5
1744260000000|2025-04-10 04:40:00|10232.1|10227.1|10233.7|10228.7|10234.3|10229.3|10231.9|10226.9|27
1744260300000|2025-04-10 04:45:00|10233.5|10228.5|10233.4|10228.4|10234.4|10229.4|10231.5|10226.5|21
1744260600000|2025-04-10 04:50:00|10233.6|10228.6|10231.6|10226.6|10233.7|10228.7|10230.5|10225.5|16
1744260900000|2025-04-10 04:55:00|10231.8|10226.8|10230.8|10225.8|10231.8|10226.8|10229|10224|25
1744261200000|2025-04-10 05:00:00|10230.6|10225.6|10231.7|10226.7|10232.8|10227.8|10229.4|10224.4|17
1744261500000|2025-04-10 05:05:00|10231.9|10226.9|10230.5|10225.5|10232.1|10227.1|10229.7|10224.7|14
1744261800000|2025-04-10 05:10:00|10230.6|10225.6|10233.6|10228.6|10235.6|10230.6|10230.1|10225.1|21
1744262100000|2025-04-10 05:15:00|10233.5|10228.5|10231.5|10226.5|10234.5|10229.5|10231.5|10226.5|33
1744262400000|2025-04-10 05:20:00|10231.3|10226.3|10229.3|10224.3|10233.1|10228.1|10229|10224|26
1744262700000|2025-04-10 05:25:00|10229.1|10224.1|10224.1|10219.1|10230.1|10225.1|10224|10219|33
1744263000000|2025-04-10 05:30:00|10223.9|10218.9|10221.8|10216.8|10224.5|10219.5|10220.3|10215.3|62
1744263300000|2025-04-10 05:35:00|10221.9|10216.9|10223.3|10218.3|10223.8|10218.8|10221.1|10216.1|33
1744263600000|2025-04-10 05:40:00|10223.5|10218.5|10227.8|10222.8|10227.8|10222.8|10223.1|10218.1|84
1744263900000|2025-04-10 05:45:00|10227.6|10222.6|10230.8|10225.8|10232.6|10227.6|10227.4|10222.4|28
1744264200000|2025-04-10 05:50:00|10230.6|10225.6|10232.1|10227.1|10233.3|10228.3|10230.1|10225.1|37
1744264500000|2025-04-10 05:55:00|10232.3|10227.3|10228.5|10223.5|10232.6|10227.6|10227.6|10222.6|48
1744264800000|2025-04-10 06:00:00|10228.8|10223.8|10232.9|10227.9|10233|10228|10227.2|10222.2|93
1744265100000|2025-04-10 06:05:00|10233.1|10228.1|10236.1|10231.1|10236.6|10231.6|10232.3|10227.3|43
1744265400000|2025-04-10 06:10:00|10236.3|10231.3|10242.5|10237.5|10242.5|10237.5|10236.2|10231.2|119
1744265700000|2025-04-10 06:15:00|10242.2|10237.2|10238.3|10233.3|10242.2|10237.2|10236.5|10231.5|78
1744266000000|2025-04-10 06:20:00|10238.1|10233.1|10236.7|10231.7|10239|10234|10234.5|10229.5|73
1744266300000|2025-04-10 06:25:00|10236.9|10231.9|10232.4|10227.4|10236.9|10231.9|10230.7|10225.7|63
1744266600000|2025-04-10 06:30:00|10232.2|10227.2|10235.3|10230.3|10235.7|10230.7|10228.2|10223.2|98
1744266900000|2025-04-10 06:35:00|10235.5|10230.5|10242.3|10237.3|10244|10239|10235.1|10230.1|128
1744267200000|2025-04-10 06:40:00|10242.5|10237.5|10235|10230|10243.8|10238.8|10234.7|10229.7|157
1744267500000|2025-04-10 06:45:00|10235.3|10230.3|10239.1|10234.1|10240.8|10235.8|10235.3|10230.3|50
1744267800000|2025-04-10 06:50:00|10239|10234|10245.1|10240.1|10246|10241|10236.2|10231.2|110
1744268100000|2025-04-10 06:55:00|10245.5|10240.5|10234.2|10229.2|10246.8|10241.8|10233.5|10228.5|132
1744268400000|2025-04-10 07:00:00|10234.3|10229.3|10241|10236|10243.3|10238.3|10230.1|10225.1|198
1744268700000|2025-04-10 07:05:00|10241.2|10236.2|10239.9|10234.9|10244|10239|10233|10228|131
1744269000000|2025-04-10 07:10:00|10239.7|10234.7|10235|10230|10241.6|10236.6|10233.2|10228.2|100
1744269300000|2025-04-10 07:15:00|10235.2|10230.2|10224.4|10219.4|10235.7|10230.7|10223.2|10218.2|129
1744269600000|2025-04-10 07:20:00|10224.2|10219.2|10235.3|10230.3|10235.6|10230.6|10222.7|10217.7|130
1744269900000|2025-04-10 07:25:00|10235.5|10230.5|10233.9|10228.9|10236.3|10231.3|10230.7|10225.7|76
1744270200000|2025-04-10 07:30:00|10233.7|10228.7|10220.1|10215.1|10237.2|10232.2|10217.2|10212.2|252
1744270500000|2025-04-10 07:35:00|10219.9|10214.9|10216.7|10211.7|10220.7|10215.7|10214.5|10209.5|159
1744270800000|2025-04-10 07:40:00|10216.2|10211.2|10211.6|10206.6|10217.7|10212.7|10207.7|10202.7|146
1744271100000|2025-04-10 07:45:00|10211.9|10206.9|10210.1|10205.1|10214.3|10209.3|10208.5|10203.5|87
1744271400000|2025-04-10 07:50:00|10210.3|10205.3|10201.5|10196.5|10210.3|10205.3|10201|10196|177
1744271700000|2025-04-10 07:55:00|10201.3|10196.3|10198.9|10193.9|10202|10197|10196.1|10191.1|120
1744272000000|2025-04-10 08:00:00|10199|10194|10203.1|10198.1|10204.7|10199.7|10196.5|10191.5|129
1744272300000|2025-04-10 08:05:00|10203.3|10198.3|10203.3|10198.3|10204.3|10199.3|10199.8|10194.8|102
1744272600000|2025-04-10 08:10:00|10203.5|10198.5|10201.3|10196.3|10207.5|10202.5|10201.1|10196.1|108
1744272900000|2025-04-10 08:15:00|10201.5|10196.5|10202|10197|10203.9|10198.9|10199|10194|117
1744273200000|2025-04-10 08:20:00|10202.1|10197.1|10196.8|10191.8|10203.6|10198.6|10194.4|10189.4|99
1744273500000|2025-04-10 08:25:00|10197|10192|10196.1|10191.1|10199|10194|10193.4|10188.4|84
1744273800000|2025-04-10 08:30:00|10196.3|10191.3|10198.1|10193.1|10203.8|10198.8|10196.1|10191.1|98
1744274100000|2025-04-10 08:35:00|10197.9|10192.9|10192.8|10187.8|10198.8|10193.8|10188|10183|118
1744274400000|2025-04-10 08:40:00|10192.9|10187.9|10200.6|10195.6|10201.3|10196.3|10192.8|10187.8|73
1744274700000|2025-04-10 08:45:00|10200.7|10195.7|10189.6|10184.6|10203.6|10198.6|10189|10184|151
1744275000000|2025-04-10 08:50:00|10189.8|10184.8|10194.8|10189.8|10194.8|10189.8|10188.3|10183.3|107
1744275300000|2025-04-10 08:55:00|10194.6|10189.6|10194.1|10189.1|10197.1|10192.1|10191.6|10186.6|88
1744275600000|2025-04-10 09:00:00|10194|10189|10194.8|10189.8|10197.8|10192.8|10193.1|10188.1|33
1744275900000|2025-04-10 09:05:00|10195|10190|10192.3|10187.3|10195.1|10190.1|10187.6|10182.6|48
1744276200000|2025-04-10 09:10:00|10192.6|10187.6|10193.3|10188.3|10194.8|10189.8|10190.6|10185.6|43
1744276500000|2025-04-10 09:15:00|10193.5|10188.5|10186.6|10181.6|10194.3|10189.3|10185.5|10180.5|43
1744276800000|2025-04-10 09:20:00|10186.5|10181.5|10189.9|10184.9|10191.4|10186.4|10185.5|10180.5|34
1744277100000|2025-04-10 09:25:00|10189.7|10184.7|10188.8|10183.8|10192.4|10187.4|10188.2|10183.2|25
1744277400000|2025-04-10 09:30:00|10189|10184|10192.2|10187.2|10192.2|10187.2|10186.4|10181.4|67
1744277700000|2025-04-10 09:35:00|10191.9|10186.9|10190.8|10185.8|10193.2|10188.2|10189.2|10184.2|32
1744278000000|2025-04-10 09:40:00|10190.7|10185.7|10188.5|10183.5|10190.7|10185.7|10184.8|10179.8|35
1744278300000|2025-04-10 09:45:00|10188.3|10183.3|10188.4|10183.4|10189.9|10184.9|10184.5|10179.5|24
1744278600000|2025-04-10 09:50:00|10188.2|10183.2|10184|10179|10188.8|10183.8|10183.7|10178.7|36
1744278900000|2025-04-10 09:55:00|10183.9|10178.9|10177|10172|10186.8|10181.8|10176.2|10171.2|68
1744279200000|2025-04-10 10:00:00|10176.8|10171.8|10168.2|10163.2|10177.8|10172.8|10167.7|10162.7|257
1744279500000|2025-04-10 10:05:00|10168.4|10163.4|10173.8|10168.8|10174.6|10169.6|10167.8|10162.8|50
1744279800000|2025-04-10 10:10:00|10174|10169|10168.5|10163.5|10174.6|10169.6|10166.2|10161.2|67
1744280100000|2025-04-10 10:15:00|10168.7|10163.7|10171.1|10166.1|10173.2|10168.2|10168.7|10163.7|30
1744280400000|2025-04-10 10:20:00|10171.2|10166.2|10170|10165|10171.2|10166.2|10166|10161|55
1744280700000|2025-04-10 10:25:00|10170.2|10165.2|10172.8|10167.8|10173|10168|10167|10162|66
1744281000000|2025-04-10 10:30:00|10173|10168|10166.1|10161.1|10173.3|10168.3|10166.1|10161.1|51
1744281300000|2025-04-10 10:35:00|10166.3|10161.3|10157.5|10152.5|10167|10162|10157|10152|93
1744281600000|2025-04-10 10:40:00|10157.2|10152.2|10162.3|10157.3|10163.3|10158.3|10154.5|10149.5|183
1744281900000|2025-04-10 10:45:00|10162|10157|10168|10163|10168.3|10163.3|10160.5|10155.5|46
1744282200000|2025-04-10 10:50:00|10168.2|10163.2|10168.5|10163.5|10169.5|10164.5|10165.9|10160.9|169
1744282500000|2025-04-10 10:55:00|10168.7|10163.7|10156.1|10151.1|10169|10164|10156|10151|96
1744282800000|2025-04-10 11:00:00|10156.2|10151.2|10152.5|10147.5|10157|10152|10151.7|10146.7|74
1744283100000|2025-04-10 11:05:00|10152.1|10147.1|10152.6|10147.6|10156.3|10151.3|10149.8|10144.8|66
1744283400000|2025-04-10 11:10:00|10152.4|10147.4|10154.8|10149.8|10155.3|10150.3|10149.1|10144.1|55
1744283700000|2025-04-10 11:15:00|10155|10150|10157.8|10152.8|10158.8|10153.8|10153.3|10148.3|44
1744284000000|2025-04-10 11:20:00|10158|10153|10159.6|10154.6|10160.1|10155.1|10156|10151|102
1744284300000|2025-04-10 11:25:00|10159.5|10154.5|10157.3|10152.3|10160.8|10155.8|10154.3|10149.3|84
1744284600000|2025-04-10 11:30:00|10157.1|10152.1|10155.8|10150.8|10157.3|10152.3|10150.5|10145.5|97
1744284900000|2025-04-10 11:35:00|10155.9|10150.9|10155.2|10150.2|10157.7|10152.7|10152.8|10147.8|46
1744285200000|2025-04-10 11:40:00|10155.5|10150.5|10154.5|10149.5|10158|10153|10153.8|10148.8|59
1744285500000|2025-04-10 11:45:00|10154.3|10149.3|10157.7|10152.7|10159.5|10154.5|10153.3|10148.3|58
1744285800000|2025-04-10 11:50:00|10158.1|10153.1|10157.1|10152.1|10161.7|10156.7|10157.1|10152.1|49
1744286100000|2025-04-10 11:55:00|10157.2|10152.2|10160|10155|10160.9|10155.9|10155.7|10150.7|85
1744286400000|2025-04-10 12:00:00|10160.1|10155.1|10158.6|10153.6|10161.9|10156.9|10157.1|10152.1|100
1744286700000|2025-04-10 12:05:00|10158.7|10153.7|10154.4|10149.4|10159.1|10154.1|10153.9|10148.9|52
1744287000000|2025-04-10 12:10:00|10154.6|10149.6|10148.6|10143.6|10156.6|10151.6|10148.1|10143.1|67
1744287300000|2025-04-10 12:15:00|10148.7|10143.7|10143.4|10138.4|10150.1|10145.1|10142.9|10137.9|148
1744287600000|2025-04-10 12:20:00|10143.6|10138.6|10138.8|10133.8|10145.4|10140.4|10138.8|10133.8|107
1744287900000|2025-04-10 12:25:00|10138.4|10133.4|10141.7|10134.7|10141.8|10136.8|10134.8|10129.8|93
1744288200000|2025-04-10 12:30:00|10131.9|10126.9|10120.6|10115.6|10137.5|10128.5|10113.7|10108.7|548
1744288500000|2025-04-10 12:35:00|10120.5|10115.5|10118.3|10113.3|10125.6|10120.6|10113.3|10108.3|542
1744288800000|2025-04-10 12:40:00|10118.6|10113.6|10128.9|10123.9|10130|10125|10118.6|10113.6|402
1744289100000|2025-04-10 12:45:00|10128.7|10123.7|10129.6|10124.6|10135.6|10130.6|10126|10121|373
1744289400000|2025-04-10 12:50:00|10129.4|10124.4|10134.6|10129.6|10135.6|10130.6|10125.2|10120.2|171
1744289700000|2025-04-10 12:55:00|10134.8|10129.8|10143.2|10138.2|10143.6|10138.6|10134.8|10129.8|228
1744290000000|2025-04-10 13:00:00|10143.1|10138.1|10141.7|10136.7|10148.4|10143.4|10140.8|10135.8|145
1744290300000|2025-04-10 13:05:00|10141.9|10136.9|10134.9|10129.9|10144.3|10139.3|10134.9|10129.9|147
1744290600000|2025-04-10 13:10:00|10135|10130|10134.5|10129.5|10140.4|10135.4|10133.6|10128.6|135
1744290900000|2025-04-10 13:15:00|10134.4|10129.4|10127|10122|10136.4|10131.4|10126.8|10121.8|123
1744291200000|2025-04-10 13:20:00|10126.9|10121.9|10128.5|10123.5|10129.9|10124.9|10125.6|10120.6|104
1744291500000|2025-04-10 13:25:00|10128.6|10123.6|10128.1|10123.1|10129.5|10124.5|10125.8|10120.8|95
1744291800000|2025-04-10 13:30:00|10128|10123|10133.9|10128.9|10135.1|10130.1|10127.1|10122.1|165
1744292100000|2025-04-10 13:35:00|10133.7|10128.7|10128.1|10123.1|10133.8|10128.8|10127.6|10122.6|129
1744292400000|2025-04-10 13:40:00|10128.3|10123.3|10122.9|10117.9|10129.3|10124.3|10121|10116|194
1744292700000|2025-04-10 13:45:00|10123|10118|10120.7|10115.7|10124.9|10119.9|10120.3|10115.3|64
1744293000000|2025-04-10 13:50:00|10120.6|10115.6|10117.9|10112.9|10121.4|10116.4|10115|10110|162
1744293300000|2025-04-10 13:55:00|10117.7|10112.7|10117|10112|10118.3|10113.3|10113|10108|147
1744293600000|2025-04-10 14:00:00|10117.1|10112.1|10114|10109|10119.8|10114.8|10111|10106|260
1744293900000|2025-04-10 14:05:00|10114.1|10109.1|10114.3|10109.3|10121.1|10116.1|10113|10108|178
1744294200000|2025-04-10 14:10:00|10114.5|10109.5|10118.5|10113.5|10119|10114|10113.2|10108.2|172
1744294500000|2025-04-10 14:15:00|10118.7|10113.7|10111.5|10106.5|10119.7|10114.7|10110.7|10105.7|282
1744294800000|2025-04-10 14:20:00|10111.3|10106.3|10111.5|10106.5|10112.9|10107.9|10108.2|10103.2|138
1744295100000|2025-04-10 14:25:00|10111.2|10106.2|10113.6|10108.6|10121.5|10116.5|10111.2|10106.2|201
1744295400000|2025-04-10 14:30:00|10113.3|10108.3|10107.7|10102.7|10116.7|10111.7|10107|10102|159
1744295700000|2025-04-10 14:35:00|10107.3|10102.3|10102.5|10097.5|10110.4|10105.4|10101.8|10096.8|182
1744296000000|2025-04-10 14:40:00|10102.7|10097.7|10105.7|10100.7|10109|10104|10101.3|10096.3|139
1744296300000|2025-04-10 14:45:00|10105.9|10100.9|10102.2|10097.2|10108.7|10103.7|10100.7|10095.7|94
1744296600000|2025-04-10 14:50:00|10102|10097|10090.1|10085.1|10103.9|10098.9|10089.2|10084.2|341
1744296900000|2025-04-10 14:55:00|10090.3|10085.3|10076.1|10071.1|10091.3|10086.3|10075.5|10070.5|454
1744297200000|2025-04-10 15:00:00|10076|10071|10087|10082|10090.1|10085.1|10076|10071|447
1744297500000|2025-04-10 15:05:00|10087.2|10082.2|10090|10085|10091.5|10086.5|10082|10077|167
1744297800000|2025-04-10 15:10:00|10090.2|10085.2|10093.4|10088.4|10093.4|10088.4|10087.8|10082.8|159
1744298100000|2025-04-10 15:15:00|10093.5|10088.5|10084.3|10079.3|10095.9|10090.9|10083.8|10078.8|358
1744298400000|2025-04-10 15:20:00|10084|10079|10073.4|10068.4|10087.1|10082.1|10072.4|10067.4|212
1744298700000|2025-04-10 15:25:00|10073.2|10068.2|10070.1|10065.1|10077|10072|10070.1|10065.1|174
1744299000000|2025-04-10 15:30:00|10069.9|10064.9|10067.1|10062.1|10074|10069|10065.9|10060.9|198
1744299300000|2025-04-10 15:35:00|10066.9|10061.9|10056.7|10051.7|10068.5|10063.5|10056.3|10051.3|160
1744299600000|2025-04-10 15:40:00|10056.9|10051.9|10054.7|10049.7|10063.3|10058.3|10043.1|10038.1|837
1744299900000|2025-04-10 15:45:00|10055|10050|10047.8|10042.8|10055.8|10050.8|10041.8|10036.8|310
1744300200000|2025-04-10 15:50:00|10047.9|10042.9|10062.9|10057.9|10063.5|10058.5|10047.4|10042.4|312
1744300500000|2025-04-10 15:55:00|10062.2|10057.2|10071|10066|10072.3|10067.3|10061.6|10056.6|346
1744300800000|2025-04-10 16:00:00|10071.2|10066.2|10072.1|10067.1|10080.4|10075.4|10071.2|10066.2|265
1744301100000|2025-04-10 16:05:00|10071.9|10066.9|10079.2|10074.2|10079.2|10074.2|10066.6|10061.6|178
1744301400000|2025-04-10 16:10:00|10079|10074|10072.3|10067.3|10081.2|10076.2|10071.8|10066.8|235
1744301700000|2025-04-10 16:15:00|10072|10067|10065.7|10060.7|10072.4|10067.4|10065.5|10060.5|170
1744302000000|2025-04-10 16:20:00|10065.9|10060.9|10064.1|10059.1|10066.1|10061.1|10056.6|10051.6|178
1744302300000|2025-04-10 16:25:00|10064.3|10059.3|10068|10063|10069.9|10064.9|10064.1|10059.1|116
1744302600000|2025-04-10 16:30:00|10067.6|10062.6|10077.8|10072.8|10082.4|10077.4|10067|10062|225
1744302900000|2025-04-10 16:35:00|10077.9|10072.9|10071.9|10066.9|10079.5|10074.5|10071.6|10066.6|193
1744303200000|2025-04-10 16:40:00|10071.7|10066.7|10073|10068|10074.1|10069.1|10067.3|10062.3|149
1744303500000|2025-04-10 16:45:00|10073.2|10068.2|10068.3|10063.3|10075.4|10070.4|10065.6|10060.6|131
1744303800000|2025-04-10 16:50:00|10068|10063|10064.9|10059.9|10070.1|10065.1|10062.8|10057.8|106
1744304100000|2025-04-10 16:55:00|10065|10060|10067.5|10062.5|10069.1|10064.1|10061.7|10056.7|161
1744304400000|2025-04-10 17:00:00|10067.6|10062.6|10077.5|10072.5|10080.8|10075.8|10067.6|10062.6|345
1744304700000|2025-04-10 17:05:00|10077.3|10072.3|10083.1|10078.1|10084.1|10079.1|10075.8|10070.8|194
1744305000000|2025-04-10 17:10:00|10082.9|10077.9|10072.9|10067.9|10082.9|10077.9|10071.6|10066.6|311
1744305300000|2025-04-10 17:15:00|10072.6|10067.6|10077.4|10072.4|10078.3|10073.3|10071.7|10066.7|106
1744305600000|2025-04-10 17:20:00|10077.2|10072.2|10075.9|10070.9|10081.8|10076.8|10073.4|10068.4|125
1744305900000|2025-04-10 17:25:00|10076.1|10071.1|10082.6|10077.6|10085.1|10080.1|10074.7|10069.7|146
1744306200000|2025-04-10 17:30:00|10082.5|10077.5|10072.1|10067.1|10083.4|10078.4|10071.9|10066.9|188
1744306500000|2025-04-10 17:35:00|10071.9|10066.9|10067.4|10062.4|10073.2|10068.2|10066.7|10061.7|183
1744306800000|2025-04-10 17:40:00|10067.2|10062.2|10061.9|10056.9|10067.4|10062.4|10058.4|10053.4|130
1744307100000|2025-04-10 17:45:00|10062.2|10057.2|10063.8|10058.8|10065.9|10060.9|10060.4|10055.4|148
1744307400000|2025-04-10 17:50:00|10063.9|10058.9|10063.3|10058.3|10066.8|10061.8|10062.1|10057.1|104
1744307700000|2025-04-10 17:55:00|10063.1|10058.1|10057.4|10052.4|10067.5|10062.5|10057.3|10052.3|140
1744308000000|2025-04-10 18:00:00|10057.6|10052.6|10060.8|10055.8|10061.9|10056.9|10053.1|10048.1|248
1744308300000|2025-04-10 18:05:00|10061.1|10056.1|10055.6|10050.6|10063.6|10058.6|10055.6|10050.6|105
1744308600000|2025-04-10 18:10:00|10055.4|10050.4|10052.8|10047.8|10055.4|10050.4|10051.9|10046.9|134
1744308900000|2025-04-10 18:15:00|10052.9|10047.9|10046.3|10041.3|10054.9|10049.9|10045.4|10040.4|147
1744309200000|2025-04-10 18:20:00|10046.4|10041.4|10039.6|10034.6|10051.1|10046.1|10039.3|10034.3|240
1744309500000|2025-04-10 18:25:00|10039.4|10034.4|10040.9|10035.9|10043.3|10038.3|10039.4|10034.4|184
1744309800000|2025-04-10 18:30:00|10040.8|10035.8|10041.5|10036.5|10041.5|10036.5|10037.5|10032.5|116
1744310100000|2025-04-10 18:35:00|10041.3|10036.3|10037.5|10032.5|10041.7|10036.7|10037.1|10032.1|63
1744310400000|2025-04-10 18:40:00|10037.7|10032.7|10040.8|10035.8|10041|10036|10037.3|10032.3|118
1744310700000|2025-04-10 18:45:00|10040.9|10035.9|10048.5|10043.5|10049|10044|10039.1|10034.1|141
1744311000000|2025-04-10 18:50:00|10048.7|10043.7|10055.3|10050.3|10059.1|10054.1|10044.6|10039.6|313
1744311300000|2025-04-10 18:55:00|10055.1|10050.1|10054.5|10049.5|10058|10053|10053.5|10048.5|350
1744311600000|2025-04-10 19:00:00|10054.6|10049.6|10059.3|10054.3|10060.5|10055.5|10051.1|10046.1|246
1744311900000|2025-04-10 19:05:00|10059.1|10054.1|10070.4|10065.4|10072|10067|10058.9|10053.9|216
1744312200000|2025-04-10 19:10:00|10070.6|10065.6|10074.7|10069.7|10079|10074|10066.9|10061.9|173
1744312500000|2025-04-10 19:15:00|10074.9|10069.9|10083|10078|10085.6|10080.6|10073.9|10068.9|149
1744312800000|2025-04-10 19:20:00|10083.4|10078.4|10092.6|10087.6|10092.8|10087.8|10083.1|10078.1|293
1744313100000|2025-04-10 19:25:00|10093|10088|10094|10089|10096.3|10091.3|10088.3|10083.3|199
1744313400000|2025-04-10 19:30:00|10094.1|10089.1|10089.5|10084.5|10094.3|10089.3|10087.6|10082.6|156
1744313700000|2025-04-10 19:35:00|10089.3|10084.3|10090|10085|10090.4|10085.4|10086.7|10081.7|164
1744314000000|2025-04-10 19:40:00|10090.2|10085.2|10084.2|10079.2|10093.7|10088.7|10081.5|10076.5|143
1744314300000|2025-04-10 19:45:00|10084|10079|10085.4|10080.4|10090.4|10085.4|10079.4|10074.4|149
1744314600000|2025-04-10 19:50:00|10085.5|10080.5|10075.7|10070.7|10085.9|10080.9|10075.7|10070.7|120
1744314900000|2025-04-10 19:55:00|10075.8|10070.8|10061.3|10056.3|10076.6|10071.6|10059.9|10054.9|384
1744315200000|2025-04-10 20:00:00|10061.6|10056.6|10067.8|10062.8|10070.7|10065.7|10061.6|10056.6|156
1744315500000|2025-04-10 20:05:00|10068|10063|10066.7|10061.7|10069.3|10064.3|10065.1|10060.1|34
1744315800000|2025-04-10 20:10:00|10066.8|10061.8|10068.8|10063.8|10070.3|10065.3|10064.9|10059.9|51
1744316100000|2025-04-10 20:15:00|10069|10064|10069.4|10064.4|10071.1|10066.1|10068.2|10063.2|44
1744316400000|2025-04-10 20:20:00|10069.3|10064.3|10074.3|10069.3|10074.3|10069.3|10068.4|10063.4|40
1744316700000|2025-04-10 20:25:00|10074.1|10069.1|10077.8|10072.8|10079.4|10074.4|10073.9|10068.9|28
1744317000000|2025-04-10 20:30:00|10078.1|10073.1|10078.8|10073.8|10079.5|10074.5|10074.7|10069.7|62
1744317300000|2025-04-10 20:35:00|10078.6|10073.6|10080.2|10075.2|10080.2|10075.2|10078.2|10073.2|19
1744317600000|2025-04-10 20:40:00|10080.4|10075.4|10076.3|10071.3|10080.6|10075.6|10076.2|10071.2|27
1744317900000|2025-04-10 20:45:00|10076.5|10071.5|10071.1|10066.1|10076.8|10071.8|10071.1|10066.1|22
1744318200000|2025-04-10 20:50:00|10071.3|10066.3|10064.4|10059.4|10071.3|10066.3|10064.1|10059.1|38
1744318500000|2025-04-10 20:55:00|10064.5|10059.5|10067.7|10062.7|10067.7|10062.7|10062.4|10057.4|115
1744329600000|2025-04-11 00:00:00|10027|10022|10016.6|10011.6|10027|10022|10015.4|10010.4|322
1744329900000|2025-04-11 00:05:00|10016.5|10011.5|10016.8|10011.8|10021.7|10016.7|10014.4|10009.4|149
1744330200000|2025-04-11 00:10:00|10017|10012|10018.1|10013.1|10019.6|10014.6|10012.7|10007.7|179
1744330500000|2025-04-11 00:15:00|10018|10013|10016.3|10011.3|10022.4|10017.4|10015.6|10010.6|68
1744330800000|2025-04-11 00:20:00|10016.1|10011.1|10002.5|9997.5|10016.4|10011.4|9999.8|9994.8|177
1744331100000|2025-04-11 00:25:00|10002.6|9997.6|10005.6|10000.6|10011.5|10006.5|10002.4|9997.4|102
1744331400000|2025-04-11 00:30:00|10005.7|10000.7|9968.7|9963.7|10007|10002|9936.4|9931.4|1050
1744331700000|2025-04-11 00:35:00|9968.6|9963.6|9958.3|9953.3|9971.7|9966.7|9958.1|9953.1|482
1744332000000|2025-04-11 00:40:00|9958.6|9953.6|9980.3|9975.3|9983.3|9978.3|9946.4|9941.4|373
1744332300000|2025-04-11 00:45:00|9980.5|9975.5|9987.9|9982.9|9989.9|9984.9|9973.8|9968.8|174
1744332600000|2025-04-11 00:50:00|9987.8|9982.8|9989.5|9984.5|9990.4|9985.4|9978.3|9973.3|206
1744332900000|2025-04-11 00:55:00|9988.6|9983.6|9987.1|9982.1|9996.6|9991.6|9985.3|9980.3|196
1744333200000|2025-04-11 01:00:00|9987|9982|9995.4|9990.4|9999.1|9994.1|9986.3|9981.3|340
1744333500000|2025-04-11 01:05:00|9995.3|9990.3|10007.6|10002.6|10011.8|10006.8|9993.1|9988.1|254
1744333800000|2025-04-11 01:10:00|10007.7|10002.7|10005|10000|10008.6|10003.6|10001.3|9996.3|221
1744334100000|2025-04-11 01:15:00|10005.3|10000.3|10006.5|10001.5|10011.7|10006.7|9999.7|9994.7|255
1744334400000|2025-04-11 01:20:00|10006.8|10001.8|9988.8|9983.8|10008.8|10003.8|9988.5|9983.5|274
1744334700000|2025-04-11 01:25:00|9988.7|9983.7|9987.7|9982.7|9992.2|9987.2|9985.1|9980.1|199
1744335000000|2025-04-11 01:30:00|9987.6|9982.6|9983.7|9978.7|9996.4|9991.4|9983.5|9978.5|223
1744335300000|2025-04-11 01:35:00|9983.9|9978.9|9998.2|9993.2|10000.4|9995.4|9983.2|9978.2|268
1744335600000|2025-04-11 01:40:00|9997.9|9992.9|9994.3|9989.3|10000.3|9995.3|9981.2|9976.2|253
1744335900000|2025-04-11 01:45:00|9994.5|9989.5|10002.6|9997.6|10006.2|10001.2|9994.5|9989.5|253
1744336200000|2025-04-11 01:50:00|10002.4|9997.4|9998|9993|10006.5|10001.5|9997|9992|119
1744336500000|2025-04-11 01:55:00|9997.7|9992.7|9992|9987|9998|9993|9990.2|9985.2|143
1744336800000|2025-04-11 02:00:00|9992.2|9987.2|9984.2|9979.2|9992.9|9987.9|9981.1|9976.1|149
1744337100000|2025-04-11 02:05:00|9984.4|9979.4|9983.8|9978.8|9992|9987|9981.5|9976.5|115
1744337400000|2025-04-11 02:10:00|9984|9979|9981.9|9976.9|9987.7|9982.7|9979.2|9974.2|139
1744337700000|2025-04-11 02:15:00|9981.7|9976.7|9979.2|9974.2|9986|9981|9978.5|9973.5|128
1744338000000|2025-04-11 02:20:00|9979.4|9974.4|9988.1|9983.1|9990.9|9985.9|9978.3|9973.3|131
1744338300000|2025-04-11 02:25:00|9988.3|9983.3|9988.4|9983.4|9989.1|9984.1|9980.4|9975.4|182
1744338600000|2025-04-11 02:30:00|9988.6|9983.6|9992.7|9987.7|9993|9988|9986.6|9981.6|110
1744338900000|2025-04-11 02:35:00|9992.9|9987.9|9997|9992|9997.8|9992.8|9991.8|9986.8|115
1744339200000|2025-04-11 02:40:00|9996.8|9991.8|9995.4|9990.4|9997.8|9992.8|9991.4|9986.4|74
1744339500000|2025-04-11 02:45:00|9995.5|9990.5|9998.5|9993.5|9999.3|9994.3|9990.9|9985.9|80
1744339800000|2025-04-11 02:50:00|9998.7|9993.7|9996.7|9991.7|9999.8|9994.8|9990.7|9985.7|99
1744340100000|2025-04-11 02:55:00|9997|9992|9993.5|9988.5|9999.2|9994.2|9992.4|9987.4|104
1744340400000|2025-04-11 03:00:00|9993.4|9988.4|9988.2|9983.2|9993.7|9988.7|9988.2|9983.2|103
1744340700000|2025-04-11 03:05:00|9988|9983|9988.5|9983.5|9989.2|9984.2|9983.8|9978.8|65
1744341000000|2025-04-11 03:10:00|9988.7|9983.7|9984.7|9979.7|9988.7|9983.7|9984.5|9979.5|64
1744341300000|2025-04-11 03:15:00|9984.5|9979.5|9977|9972|9984.5|9979.5|9976.8|9971.8|105
1744341600000|2025-04-11 03:20:00|9976.8|9971.8|9976.2|9971.2|9978.7|9973.7|9975.3|9970.3|58
1744341900000|2025-04-11 03:25:00|9976|9971|9973.7|9968.7|9977.2|9972.2|9971.7|9966.7|79
1744342200000|2025-04-11 03:30:00|9973.8|9968.8|9966.7|9961.7|9975.3|9970.3|9966.2|9961.2|107
1744342500000|2025-04-11 03:35:00|9966.5|9961.5|9964.8|9959.8|9969.3|9964.3|9963.8|9958.8|100
1744342800000|2025-04-11 03:40:00|9964.6|9959.6|9963.1|9958.1|9968.4|9963.4|9957.3|9952.3|100
1744343100000|2025-04-11 03:45:00|9963.3|9958.3|9963.1|9958.1|9967.6|9962.6|9957.9|9952.9|124
1744343400000|2025-04-11 03:50:00|9962.9|9957.9|9960.1|9955.1|9964.1|9959.1|9957.1|9952.1|104
1744343700000|2025-04-11 03:55:00|9960.3|9955.3|9966.9|9961.9|9969|9964|9960.2|9955.2|50
1744344000000|2025-04-11 04:00:00|9966.3|9961.3|9971.4|9966.4|9973.6|9968.6|9966.1|9961.1|75
1744344300000|2025-04-11 04:05:00|9971.2|9966.2|9976.5|9971.5|9977.5|9972.5|9970.5|9965.5|80
1744344600000|2025-04-11 04:10:00|9976.7|9971.7|9977.4|9972.4|9978.1|9973.1|9972.6|9967.6|66
1744344900000|2025-04-11 04:15:00|9977.3|9972.3|9983.1|9978.1|9984.2|9979.2|9976.3|9971.3|65
1744345200000|2025-04-11 04:20:00|9983.3|9978.3|9985.8|9980.8|9988.3|9983.3|9983.3|9978.3|74
1744345500000|2025-04-11 04:25:00|9985.9|9980.9|9986.4|9981.4|9986.4|9981.4|9982.4|9977.4|37
1744345800000|2025-04-11 04:30:00|9986.6|9981.6|9984.6|9979.6|9988|9983|9983.7|9978.7|36
1744346100000|2025-04-11 04:35:00|9984.8|9979.8|9982.7|9977.7|9985.2|9980.2|9979.5|9974.5|52
1744346400000|2025-04-11 04:40:00|9982.9|9977.9|9983.8|9978.8|9985.7|9980.7|9979.7|9974.7|79
1744346700000|2025-04-11 04:45:00|9983.6|9978.6|9977.5|9972.5|9986.4|9981.4|9977|9972|33
1744347000000|2025-04-11 04:50:00|9977.7|9972.7|9977.5|9972.5|9978.9|9973.9|9974.8|9969.8|65
1744347300000|2025-04-11 04:55:00|9977.3|9972.3|9977.1|9972.1|9979.4|9974.4|9975.3|9970.3|42
1744347600000|2025-04-11 05:00:00|9977|9972|9990.4|9985.4|9991.4|9986.4|9976.4|9971.4|158
1744347900000|2025-04-11 05:05:00|9990.6|9985.6|9994.6|9989.6|9994.9|9989.9|9989.5|9984.5|102
1744348200000|2025-04-11 05:10:00|9994.7|9989.7|9991.4|9986.4|9995.2|9990.2|9989.6|9984.6|61
1744348500000|2025-04-11 05:15:00|9991.6|9986.6|9993.2|9988.2|9994|9989|9988.3|9983.3|48
1744348800000|2025-04-11 05:20:00|9993.1|9988.1|9992.1|9987.1|9994.2|9989.2|9990.2|9985.2|45
1744349100000|2025-04-11 05:25:00|9991.9|9986.9|9994.5|9989.5|9995|9990|9990.6|9985.6|45
1744349400000|2025-04-11 05:30:00|9994.7|9989.7|9998.5|9993.5|9998.7|9993.7|9994.7|9989.7|68
1744349700000|2025-04-11 05:35:00|9998.7|9993.7|10010.3|10005.3|10010.5|10005.5|9995.6|9990.6|193
1744350000000|2025-04-11 05:40:00|10010.5|10005.5|10014.8|10009.8|10017.2|10012.2|10009.2|10004.2|114
1744350300000|2025-04-11 05:45:00|10014.6|10009.6|10012.6|10007.6|10017.5|10012.5|10009.2|10004.2|102
1744350600000|2025-04-11 05:50:00|10012.7|10007.7|10009.3|10004.3|10014.2|10009.2|10007.8|10002.8|69
1744350900000|2025-04-11 05:55:00|10009.5|10004.5|10009|10004|10013.8|10008.8|10007.8|10002.8|79
1744351200000|2025-04-11 06:00:00|10013.1|10006.1|10022.4|10017.4|10026|10021|10006.6|10001.6|315
1744351500000|2025-04-11 06:05:00|10022.2|10017.2|10028.4|10023.4|10030.5|10025.5|10020.1|10015.1|157
1744351800000|2025-04-11 06:10:00|10028.2|10023.2|10025.4|10020.4|10028.9|10023.9|10021.4|10016.4|130
1744352100000|2025-04-11 06:15:00|10024.8|10019.8|10028.5|10023.5|10030.1|10025.1|10019.9|10014.9|152
1744352400000|2025-04-11 06:20:00|10028.7|10023.7|10025|10020|10029.5|10024.5|10018.7|10013.7|163
1744352700000|2025-04-11 06:25:00|10024.9|10019.9|10025.3|10020.3|10031.5|10026.5|10023.4|10018.4|134
1744353000000|2025-04-11 06:30:00|10025.1|10020.1|10020|10015|10026.2|10021.2|10018.9|10013.9|89
1744353300000|2025-04-11 06:35:00|10019.9|10014.9|10029.6|10024.6|10032.2|10027.2|10018.8|10013.8|272
1744353600000|2025-04-11 06:40:00|10029.8|10024.8|10024.7|10019.7|10035.7|10030.7|10023.5|10018.5|212
1744353900000|2025-04-11 06:45:00|10024.8|10019.8|10018.7|10013.7|10030.6|10025.6|10017.2|10012.2|166
1744354200000|2025-04-11 06:50:00|10018.8|10013.8|10012.6|10007.6|10019.2|10014.2|10010.7|10005.7|128
1744354500000|2025-04-11 06:55:00|10012.4|10007.4|10008.8|10003.8|10015.5|10010.5|10007.9|10002.9|140
1744354800000|2025-04-11 07:00:00|10008.6|10003.6|9987.7|9982.7|10010.1|10005.1|9986.3|9981.3|403
1744355100000|2025-04-11 07:05:00|9987.3|9982.3|9978.5|9973.5|9987.5|9982.5|9969.5|9964.5|545
1744355400000|2025-04-11 07:10:00|9978.3|9973.3|9971.5|9966.5|9980.3|9975.3|9969.3|9964.3|271
1744355700000|2025-04-11 07:15:00|9971.3|9966.3|9983.5|9978.5|9985.8|9980.8|9970.3|9965.3|212
1744356000000|2025-04-11 07:20:00|9983.6|9978.6|9969.4|9964.4|9985.1|9980.1|9965.6|9960.6|147
1744356300000|2025-04-11 07:25:00|9969.5|9964.5|9962.6|9957.6|9970.7|9965.7|9955.1|9950.1|383
1744356600000|2025-04-11 07:30:00|9962.7|9957.7|9951|9946|9968|9963|9947.9|9942.9|429
1744356900000|2025-04-11 07:35:00|9951.1|9946.1|9951.4|9946.4|9957.7|9952.7|9947.3|9942.3|272
1744357200000|2025-04-11 07:40:00|9951.6|9946.6|9959.5|9954.5|9967.7|9962.7|9951.4|9946.4|246
1744357500000|2025-04-11 07:45:00|9959.3|9954.3|9960.1|9955.1|9972|9967|9959.1|9954.1|208
1744357800000|2025-04-11 07:50:00|9960.3|9955.3|9953|9948|9963.5|9958.5|9951.1|9946.1|196
1744358100000|2025-04-11 07:55:00|9953.2|9948.2|9947|9942|9953.9|9948.9|9943.9|9938.9|472
1744358400000|2025-04-11 08:00:00|9947.2|9942.2|9940.3|9935.3|9953.1|9948.1|9912.5|9907.5|776
1744358700000|2025-04-11 08:05:00|9940.5|9935.5|9955.8|9950.8|9956.7|9951.7|9936.8|9931.8|336
1744359000000|2025-04-11 08:10:00|9956.5|9951.5|9944.7|9939.7|9958.5|9953.5|9940.6|9935.6|270
1744359300000|2025-04-11 08:15:00|9944.6|9939.6|9939.3|9934.3|9949|9944|9935.6|9930.6|242
1744359600000|2025-04-11 08:20:00|9939.5|9934.5|9939.4|9934.4|9945.9|9940.9|9933.6|9928.6|164
1744359900000|2025-04-11 08:25:00|9939.6|9934.6|9934.3|9929.3|9941.5|9936.5|9928|9923|162
1744360200000|2025-04-11 08:30:00|9934|9929|9917.6|9912.6|9938.6|9933.6|9912.9|9907.9|428
1744360500000|2025-04-11 08:35:00|9917.8|9912.8|9921.6|9916.6|9925.1|9920.1|9908.5|9903.5|609
1744360800000|2025-04-11 08:40:00|9921.9|9916.9|9905.9|9900.9|9922.2|9917.2|9895.9|9890.9|590
1744361100000|2025-04-11 08:45:00|9906.3|9901.3|9893.6|9888.6|9907.3|9902.3|9891.1|9886.1|658
1744361400000|2025-04-11 08:50:00|9893.4|9888.4|9895.8|9890.8|9898.4|9893.4|9873.8|9868.8|990
1744361700000|2025-04-11 08:55:00|9896|9891|9904.9|9899.9|9905.8|9900.8|9885.6|9880.6|421
1744362000000|2025-04-11 09:00:00|9904.8|9899.8|9917.8|9912.8|9920.3|9915.3|9904.8|9899.8|354
1744362300000|2025-04-11 09:05:00|9917.9|9912.9|9927.2|9922.2|9931.7|9926.7|9912.7|9907.7|296
1744362600000|2025-04-11 09:10:00|9927|9922|9923.6|9918.6|9933.8|9928.8|9920.6|9915.6|256
1744362900000|2025-04-11 09:15:00|9923.7|9918.7|9915.1|9910.1|9927|9922|9909.7|9904.7|204
1744363200000|2025-04-11 09:20:00|9915.2|9910.2|9913.6|9908.6|9921.4|9916.4|9910|9905|131
1744363500000|2025-04-11 09:25:00|9913.9|9908.9|9922.5|9917.5|9922.8|9917.8|9909.4|9904.4|124
1744363800000|2025-04-11 09:30:00|9922.6|9917.6|9920|9915|9929.1|9924.1|9918.4|9913.4|131
1744364100000|2025-04-11 09:35:00|9920.2|9915.2|9911|9906|9923.9|9918.9|9910.3|9905.3|110
1744364400000|2025-04-11 09:40:00|9911.2|9906.2|9910.3|9905.3|9915.8|9910.8|9907.5|9902.5|67
1744364700000|2025-04-11 09:45:00|9910.5|9905.5|9906.6|9901.6|9913.8|9908.8|9904.2|9899.2|130
1744365000000|2025-04-11 09:50:00|9906.8|9901.8|9911.4|9906.4|9913.8|9908.8|9901.6|9896.6|193
1744365300000|2025-04-11 09:55:00|9911.7|9906.7|9927|9922|9927.7|9922.7|9911.7|9906.7|201
1744365600000|2025-04-11 10:00:00|9927.2|9922.2|9948.6|9943.6|9951.3|9946.3|9927.2|9922.2|589
1744365900000|2025-04-11 10:05:00|9948.8|9943.8|9938|9933|9949.3|9944.3|9937.6|9932.6|106
1744366200000|2025-04-11 10:10:00|9937.7|9932.7|9941.1|9936.1|9943.3|9938.3|9935.1|9930.1|164
1744366500000|2025-04-11 10:15:00|9941.3|9936.3|9931.4|9926.4|9943.7|9938.7|9930.7|9925.7|83
1744366800000|2025-04-11 10:20:00|9931.2|9926.2|9943|9938|9943.4|9938.4|9930.7|9925.7|90
1744367100000|2025-04-11 10:25:00|9942.8|9937.8|9948.4|9943.4|9951.6|9946.6|9942.8|9937.8|85
1744367400000|2025-04-11 10:30:00|9948.1|9943.1|9953.1|9948.1|9954.9|9949.9|9943.5|9938.5|77
1744367700000|2025-04-11 10:35:00|9953.4|9948.4|9960.8|9955.8|9962.7|9957.7|9952.7|9947.7|116
1744368000000|2025-04-11 10:40:00|9960.7|9955.7|9970.4|9965.4|9974.4|9969.4|9960.3|9955.3|248
1744368300000|2025-04-11 10:45:00|9970.5|9965.5|9966.3|9961.3|9971.7|9966.7|9959.7|9954.7|98
1744368600000|2025-04-11 10:50:00|9966.5|9961.5|9969.4|9964.4|9972|9967|9960.5|9955.5|92
1744368900000|2025-04-11 10:55:00|9969.2|9964.2|9965.1|9960.1|9975.5|9970.5|9962.4|9957.4|129
1744369200000|2025-04-11 11:00:00|9965|9960|9956.4|9951.4|9968|9963|9955.4|9950.4|111
1744369500000|2025-04-11 11:05:00|9956.3|9951.3|9948.7|9943.7|9956.4|9951.4|9947.9|9942.9|121
1744369800000|2025-04-11 11:10:00|9948.5|9943.5|9956.1|9951.1|9957.7|9952.7|9947.1|9942.1|110
1744370100000|2025-04-11 11:15:00|9956.3|9951.3|9960.6|9955.6|9972|9967|9953.8|9948.8|154
1744370400000|2025-04-11 11:20:00|9960.4|9955.4|9943.4|9938.4|9960.6|9955.6|9943.4|9938.4|97
1744370700000|2025-04-11 11:25:00|9943.3|9938.3|9945.3|9940.3|9947.8|9942.8|9939.3|9934.3|136
1744371000000|2025-04-11 11:30:00|9945.6|9940.6|9944|9939|9949.4|9944.4|9941.6|9936.6|97
1744371300000|2025-04-11 11:35:00|9944.2|9939.2|9955.6|9950.6|9955.6|9950.6|9942.6|9937.6|149
1744371600000|2025-04-11 11:40:00|9955.4|9950.4|9958.6|9953.6|9960.1|9955.1|9950.2|9945.2|140
1744371900000|2025-04-11 11:45:00|9958.8|9953.8|9953.1|9948.1|9963.6|9958.6|9950.3|9945.3|160
1744372200000|2025-04-11 11:50:00|9952.8|9947.8|9945.5|9940.5|9954.1|9949.1|9945.3|9940.3|108
1744372500000|2025-04-11 11:55:00|9945.7|9940.7|9958.8|9953.8|9962|9957|9945.7|9940.7|305
1744372800000|2025-04-11 12:00:00|9959|9954|9953.7|9948.7|9962.3|9957.3|9951.2|9946.2|209
1744373100000|2025-04-11 12:05:00|9953.8|9948.8|9953.2|9948.2|9955.3|9950.3|9946.7|9941.7|106
1744373400000|2025-04-11 12:10:00|9953.3|9948.3|9944.2|9939.2|9954.4|9949.4|9940.4|9935.4|107
1744373700000|2025-04-11 12:15:00|9944|9939|9938.4|9933.4|9944.9|9939.9|9931.4|9926.4|144
1744374000000|2025-04-11 12:20:00|9938.8|9933.8|9949.9|9944.9|9950.5|9945.5|9938.8|9933.8|179
1744374300000|2025-04-11 12:25:00|9950.1|9945.1|9950.1|9943.1|9951|9946|9943.4|9938.4|159
1744374600000|2025-04-11 12:30:00|9950.5|9943.5|9942.5|9937.5|9950.5|9945.4|9934.5|9929.5|294
1744374900000|2025-04-11 12:35:00|9942.7|9937.7|9945|9940|9953.6|9948.6|9940.9|9935.9|361
1744375200000|2025-04-11 12:40:00|9944.9|9939.9|9943.3|9938.3|9950.4|9945.4|9941|9936|312
1744375500000|2025-04-11 12:45:00|9943.4|9938.4|9928.5|9923.5|9949.2|9944.2|9927.8|9922.8|358
1744375800000|2025-04-11 12:50:00|9928.7|9923.7|9916.8|9911.8|9929.6|9924.6|9916.4|9911.4|363
1744376100000|2025-04-11 12:55:00|9916.6|9911.6|9916.2|9911.2|9922|9917|9914.2|9909.2|167
1744376400000|2025-04-11 13:00:00|9916|9911|9922.1|9917.1|9924.5|9919.5|9910.3|9905.3|239
1744376700000|2025-04-11 13:05:00|9922.2|9917.2|9908.4|9903.4|9924.1|9919.1|9908|9903|322
1744377000000|2025-04-11 13:10:00|9908.6|9903.6|9910.5|9905.5|9912.6|9907.6|9902.8|9897.8|438
1744377300000|2025-04-11 13:15:00|9910.3|9905.3|9906.9|9901.9|9911.2|9906.2|9904.5|9899.5|195
1744377600000|2025-04-11 13:20:00|9906.7|9901.7|9919.4|9914.4|9921.7|9916.7|9905|9900|239
1744377900000|2025-04-11 13:25:00|9919.6|9914.6|9918.5|9913.5|9923.1|9918.1|9917.4|9912.4|251
1744378200000|2025-04-11 13:30:00|9918.4|9913.4|9917.4|9912.4|9922|9917|9911.9|9906.9|258
1744378500000|2025-04-11 13:35:00|9917.6|9912.6|9959.5|9954.5|9972.2|9967.2|9917.6|9912.6|895
1744378800000|2025-04-11 13:40:00|9959.4|9954.4|9930.8|9925.8|9959.5|9954.5|9930.6|9925.6|720
1744379100000|2025-04-11 13:45:00|9930.7|9925.7|9964.2|9959.2|9971.2|9966.2|9929.7|9924.7|531
1744379400000|2025-04-11 13:50:00|9964.6|9959.6|9967.6|9962.6|9967.7|9962.7|9954.5|9949.5|573
1744379700000|2025-04-11 13:55:00|9967.7|9962.7|9946.8|9941.8|9970.3|9965.3|9944.7|9939.7|345
1744380000000|2025-04-11 14:00:00|9945.8|9940.8|9938.8|9933.8|9959.2|9954.2|9937.6|9932.6|467
1744380300000|2025-04-11 14:05:00|9939.3|9934.3|9939.3|9934.3|9944.4|9939.4|9933.5|9928.5|449
1744380600000|2025-04-11 14:10:00|9938.9|9933.9|9934.9|9929.9|9945.5|9940.5|9932.7|9927.7|266
1744380900000|2025-04-11 14:15:00|9935.1|9930.1|9938.7|9933.7|9940.7|9935.7|9933.6|9928.6|270
1744381200000|2025-04-11 14:20:00|9938.6|9933.6|9943.1|9938.1|9946.9|9941.9|9936.9|9931.9|267
1744381500000|2025-04-11 14:25:00|9942.9|9937.9|9943.4|9938.4|9944.4|9939.4|9937.1|9932.1|280
1744381800000|2025-04-11 14:30:00|9943.6|9938.6|9961.1|9956.1|9961.9|9956.9|9940.7|9935.7|331
1744382100000|2025-04-11 14:35:00|9960.9|9955.9|9955.4|9950.4|9963.7|9958.7|9951.9|9946.9|301
1744382400000|2025-04-11 14:40:00|9955.2|9950.2|9959.4|9954.4|9961.4|9956.4|9944.9|9939.9|313
1744382700000|2025-04-11 14:45:00|9958.9|9953.9|9965.3|9960.3|9967|9962|9954.9|9949.9|238
1744383000000|2025-04-11 14:50:00|9965.5|9960.5|9968.9|9963.9|9976.7|9971.7|9964.5|9959.5|481
1744383300000|2025-04-11 14:55:00|9968.7|9963.7|9968.7|9963.7|9974|9969|9964.7|9959.7|300
1744383600000|2025-04-11 15:00:00|9968.5|9963.5|9970.6|9965.6|9974.6|9969.6|9964.2|9959.2|496
1744383900000|2025-04-11 15:05:00|9970.2|9965.2|9976|9971|9977.8|9972.8|9968.8|9963.8|225
1744384200000|2025-04-11 15:10:00|9976.1|9971.1|9976.3|9971.3|9979.1|9974.1|9971.9|9966.9|223
1744384500000|2025-04-11 15:15:00|9975.9|9970.9|9976.9|9971.9|9985.6|9980.6|9974.7|9969.7|317
1744384800000|2025-04-11 15:20:00|9976.7|9971.7|9978.6|9973.6|9978.6|9973.6|9972.7|9967.7|125
1744385100000|2025-04-11 15:25:00|9978.4|9973.4|9974.1|9969.1|9984.9|9979.9|9969.4|9964.4|133
1744385400000|2025-04-11 15:30:00|9974.3|9969.3|9964.1|9959.1|9975.7|9970.7|9963.6|9958.6|172
1744385700000|2025-04-11 15:35:00|9963.9|9958.9|9973.3|9968.3|9973.8|9968.8|9961.9|9956.9|178
1744386000000|2025-04-11 15:40:00|9973.1|9968.1|9967|9962|9974.9|9969.9|9966.1|9961.1|148
1744386300000|2025-04-11 15:45:00|9967.2|9962.2|9966.7|9961.7|9968.6|9963.6|9962.8|9957.8|154
1744386600000|2025-04-11 15:50:00|9966.5|9961.5|9965.7|9960.7|9966.6|9961.6|9959.7|9954.7|97
1744386900000|2025-04-11 15:55:00|9965.6|9960.6|9976.4|9971.4|9977.3|9972.3|9962.8|9957.8|173
1744387200000|2025-04-11 16:00:00|9976.8|9971.8|9980.8|9975.8|9986.1|9981.1|9975.7|9970.7|276
1744387500000|2025-04-11 16:05:00|9980.6|9975.6|9983.7|9978.7|9984.3|9979.3|9975.2|9970.2|139
1744387800000|2025-04-11 16:10:00|9983.6|9978.6|9982.6|9977.6|9983.6|9978.6|9976.2|9971.2|103
1744388100000|2025-04-11 16:15:00|9982.4|9977.4|9998.1|9993.1|9998.3|9993.3|9982.1|9977.1|330
1744388400000|2025-04-11 16:20:00|9998.8|9993.8|10003.9|9998.9|10005.2|10000.2|9997.4|9992.4|392
1744388700000|2025-04-11 16:25:00|10004|9999|10001.7|9996.7|10010.5|10005.5|10001.2|9996.2|308
1744389000000|2025-04-11 16:30:00|10001.5|9996.5|9999.5|9994.5|10001.9|9996.9|9997.7|9992.7|176
1744389300000|2025-04-11 16:35:00|9999.6|9994.6|9999.9|9994.9|10007.5|10002.5|9999.2|9994.2|174
1744389600000|2025-04-11 16:40:00|10000.1|9995.1|9996|9991|10000.8|9995.8|9993.4|9988.4|171
1744389900000|2025-04-11 16:45:00|9996.2|9991.2|9992.1|9987.1|9996.4|9991.4|9988.9|9983.9|90
1744390200000|2025-04-11 16:50:00|9992.3|9987.3|9989.9|9984.9|9994.4|9989.4|9988.1|9983.1|110
1744390500000|2025-04-11 16:55:00|9990.1|9985.1|9989.4|9984.4|9994.8|9989.8|9988.9|9983.9|90
1744390800000|2025-04-11 17:00:00|9989.6|9984.6|9987|9982|9991.9|9986.9|9985.7|9980.7|82
1744391100000|2025-04-11 17:05:00|9986.9|9981.9|9982.4|9977.4|9988.3|9983.3|9982|9977|102
1744391400000|2025-04-11 17:10:00|9982.6|9977.6|9983.7|9978.7|9985.9|9980.9|9981.7|9976.7|68
1744391700000|2025-04-11 17:15:00|9983.9|9978.9|9986.2|9981.2|9986.3|9981.3|9981.2|9976.2|102
1744392000000|2025-04-11 17:20:00|9986.4|9981.4|9986.3|9981.3|9990|9985|9985.7|9980.7|134
1744392300000|2025-04-11 17:25:00|9986.1|9981.1|9985.5|9980.5|9989.1|9984.1|9984.4|9979.4|140
1744392600000|2025-04-11 17:30:00|9986.2|9981.2|9988.4|9983.4|9991.2|9986.2|9985.7|9980.7|115
1744392900000|2025-04-11 17:35:00|9988.2|9983.2|9974.4|9969.4|9989.2|9984.2|9974.2|9969.2|133
1744393200000|2025-04-11 17:40:00|9974.2|9969.2|9981.1|9976.1|9983.9|9978.9|9973.2|9968.2|189
1744393500000|2025-04-11 17:45:00|9981.3|9976.3|9989.9|9984.9|9990.9|9985.9|9979|9974|110
1744393800000|2025-04-11 17:50:00|9989.7|9984.7|9987.9|9982.9|9990.2|9985.2|9983.2|9978.2|70
1744394100000|2025-04-11 17:55:00|9987.7|9982.7|10003.7|9998.7|10005.4|10000.4|9987.2|9982.2|163
1744394400000|2025-04-11 18:00:00|10003.9|9998.9|9994.4|9989.4|10004.6|9999.6|9994.2|9989.2|141
1744394700000|2025-04-11 18:05:00|9994.9|9989.9|9995|9990|9996.7|9991.7|9993|9988|81
1744395000000|2025-04-11 18:10:00|9994.8|9989.8|9994.7|9989.7|9996.9|9991.9|9989.3|9984.3|82
1744395300000|2025-04-11 18:15:00|9994.5|9989.5|9989.2|9984.2|9997.6|9992.6|9988.9|9983.9|155
1744395600000|2025-04-11 18:20:00|9989.4|9984.4|9984.8|9979.8|9989.9|9984.9|9983.3|9978.3|142
1744395900000|2025-04-11 18:25:00|9984.6|9979.6|9984.8|9979.8|9987.1|9982.1|9981.6|9976.6|113
1744396200000|2025-04-11 18:30:00|9984.7|9979.7|9979|9974|9984.8|9979.8|9978.3|9973.3|71
1744396500000|2025-04-11 18:35:00|9978.7|9973.7|9986.4|9981.4|9988.1|9983.1|9977.1|9972.1|169
1744396800000|2025-04-11 18:40:00|9986.6|9981.6|9984.8|9979.8|9992.1|9987.1|9984.6|9979.6|120
1744397100000|2025-04-11 18:45:00|9984.9|9979.9|9981.8|9976.8|9987.8|9982.8|9981.7|9976.7|88
1744397400000|2025-04-11 18:50:00|9981.6|9976.6|9985.1|9980.1|9987.3|9982.3|9981.3|9976.3|61
1744397700000|2025-04-11 18:55:00|9984.9|9979.9|9981.4|9976.4|9987.1|9982.1|9978.5|9973.5|380
1744398000000|2025-04-11 19:00:00|9981.6|9976.6|9976.7|9971.7|9983.9|9978.9|9976.2|9971.2|140
1744398300000|2025-04-11 19:05:00|9976.4|9971.4|9972.8|9967.8|9977.4|9972.4|9971.3|9966.3|72
1744398600000|2025-04-11 19:10:00|9972.6|9967.6|9975.4|9970.4|9977.9|9972.9|9972.1|9967.1|26
1744398900000|2025-04-11 19:15:00|9975.3|9970.3|9969.1|9964.1|9977.2|9972.2|9967.9|9962.9|32
1744399200000|2025-04-11 19:20:00|9969.3|9964.3|9964.9|9959.9|9970.9|9965.9|9964.3|9959.3|51
1744399500000|2025-04-11 19:25:00|9964.8|9959.8|9966|9961|9968.9|9963.9|9964.1|9959.1|37
1744399800000|2025-04-11 19:30:00|9965.9|9960.9|9965.6|9960.6|9970.8|9965.8|9965.3|9960.3|30
1744400100000|2025-04-11 19:35:00|9965.4|9960.4|9967.3|9962.3|9967.3|9962.3|9962.2|9957.2|25
1744400400000|2025-04-11 19:40:00|9967.6|9962.6|9965.2|9960.2|9967.6|9962.6|9964.2|9959.2|10
1744400700000|2025-04-11 19:45:00|9965.4|9960.4|9965.8|9960.8|9969|9964|9965.2|9960.2|42
1744401000000|2025-04-11 19:50:00|9966|9961|9964|9959|9969|9964|9963.8|9958.8|52
1744401300000|2025-04-11 19:55:00|9964.1|9959.1|9963.6|9958.6|9964.8|9959.8|9961.3|9956.3|86
1744401600000|2025-04-11 20:00:00|9963.4|9958.4|9962.4|9957.4|9966.9|9961.9|9962.3|9957.3|58
1744401900000|2025-04-11 20:05:00|9962.6|9957.6|9960.1|9955.1|9962.6|9957.6|9960.1|9955.1|15
1744402200000|2025-04-11 20:10:00|9959.8|9954.8|9957.9|9952.9|9959.8|9954.8|9957.4|9952.4|42
1744402500000|2025-04-11 20:15:00|9957.8|9952.8|9958.8|9953.8|9959|9954|9956.6|9951.6|10
1744402800000|2025-04-11 20:20:00|9959|9954|9957.6|9952.6|9959.4|9954.4|9957.3|9952.3|61
1744403100000|2025-04-11 20:25:00|9957.8|9952.8|9958.8|9953.8|9959.2|9954.2|9957.5|9952.5|7
1744403400000|2025-04-11 20:30:00|9958.6|9953.6|9958.4|9953.4|9959|9954|9956.4|9951.4|18
1744403700000|2025-04-11 20:35:00|9958.3|9953.3|9959.5|9954.5|9963|9958|9958.3|9953.3|22
1744404000000|2025-04-11 20:40:00|9959.7|9954.7|9958.8|9953.8|9960.8|9955.8|9957.3|9952.3|23
1744404300000|2025-04-11 20:45:00|9959|9954|9957.5|9952.5|9960.5|9955.5|9955.4|9950.4|24
1744404600000|2025-04-11 20:50:00|9957.3|9952.3|9956.6|9951.6|9959.1|9954.1|9956.1|9951.1|12
1744404900000|2025-04-11 20:55:00|9956.5|9951.5|9953.3|9948.3|9958.8|9952.1|9948.1|9943.1|121
1744581600000|2025-04-13 22:00:00|9972.6|9967.6|9972.5|9967.5|9978.8|9973.8|9970|9965|39
1744581900000|2025-04-13 22:05:00|9972.1|9967.1|9975.6|9970.6|9976.9|9971.9|9972.1|9967.1|13
1744582200000|2025-04-13 22:10:00|9975.4|9970.4|9977.7|9972.7|9978|9973|9975.4|9970.4|9
1744582500000|2025-04-13 22:15:00|9978|9973|9967.3|9962.3|9978|9973|9964.8|9959.8|71
1744582800000|2025-04-13 22:20:00|9967.1|9962.1|9965.3|9960.3|9967.1|9962.1|9962.5|9957.5|99
1744583100000|2025-04-13 22:25:00|9965.6|9960.6|9959.7|9954.7|9966|9961|9959.2|9954.2|13
1744583400000|2025-04-13 22:30:00|9959.8|9954.8|9958.2|9953.2|9960.3|9955.3|9952.4|9947.4|44
1744583700000|2025-04-13 22:35:00|9957.9|9952.9|9961.6|9956.6|9962.6|9957.6|9956.7|9951.7|11
1744584000000|2025-04-13 22:40:00|9961.7|9956.7|9962.3|9957.3|9962.4|9957.4|9956|9951|4
1744584300000|2025-04-13 22:45:00|9962.2|9957.2|9958.8|9953.8|9963|9958|9958.1|9953.1|3
1744584600000|2025-04-13 22:50:00|9958.7|9953.7|9963.5|9958.5|9963.7|9958.7|9955.5|9950.5|12
1744584900000|2025-04-13 22:55:00|9963.3|9958.3|9966.2|9961.2|9968.7|9963.7|9963.3|9958.3|23
1744585200000|2025-04-13 23:00:00|9965.8|9960.8|9967.2|9962.2|9968.2|9963.2|9962.4|9957.4|10
1744585500000|2025-04-13 23:05:00|9967.3|9962.3|9962.9|9957.9|9967.4|9962.4|9959.7|9954.7|40
1744585800000|2025-04-13 23:10:00|9963.3|9958.3|9966.1|9961.1|9966.8|9961.8|9960.3|9955.3|1
1744586100000|2025-04-13 23:15:00|9966.3|9961.3|9963|9958|9966.3|9961.3|9962.1|9957.1|10
1744586400000|2025-04-13 23:20:00|9963.1|9958.1|9965.7|9960.7|9967.6|9962.6|9961.8|9956.8|14
1744586700000|2025-04-13 23:25:00|9965.8|9960.8|9970.1|9965.1|9972.7|9967.7|9965.1|9960.1|40
1744587000000|2025-04-13 23:30:00|9969.8|9964.8|9970.5|9965.5|9970.8|9965.8|9967.2|9962.2|17
1744587300000|2025-04-13 23:35:00|9970.2|9965.2|9967.1|9962.1|9971.4|9966.4|9965.6|9960.6|14
1744587600000|2025-04-13 23:40:00|9967|9962|9963.2|9958.2|9968.2|9963.2|9962.3|9957.3|8
1744587900000|2025-04-13 23:45:00|9963.3|9958.3|9958.8|9953.8|9964.2|9959.2|9956.6|9951.6|20
1744588200000|2025-04-13 23:50:00|9959|9954|9962.8|9957.8|9964.3|9959.3|9958.3|9953.3|9
1744588500000|2025-04-13 23:55:00|9962.7|9957.7|9961.7|9956.7|9964.5|9959.5|9961|9956|11
1744588800000|2025-04-14 00:00:00|9961.5|9956.5|9954.5|9949.5|9962.8|9957.8|9952.3|9947.3|71
1744589100000|2025-04-14 00:05:00|9954.3|9949.3|9947.5|9942.5|9954.7|9949.7|9946.7|9941.7|53
1744589400000|2025-04-14 00:10:00|9947.3|9942.3|9944.5|9939.5|9947.8|9942.8|9940.5|9935.5|82
1744589700000|2025-04-14 00:15:00|9944.7|9939.7|9945.8|9940.8|9947.9|9942.9|9942.7|9937.7|98
1744590000000|2025-04-14 00:20:00|9945.7|9940.7|9949.9|9944.9|9950.3|9945.3|9944.3|9939.3|125
1744590300000|2025-04-14 00:25:00|9950|9945|9950|9945|9956|9951|9949|9944|51
1744590600000|2025-04-14 00:30:00|9950.2|9945.2|9942.3|9937.3|9950.4|9945.4|9942.3|9937.3|46
1744590900000|2025-04-14 00:35:00|9942.4|9937.4|9943.4|9938.4|9946.1|9941.1|9941.4|9936.4|39
1744591200000|2025-04-14 00:40:00|9943.2|9938.2|9949.7|9944.7|9949.9|9944.9|9943.2|9938.2|61
1744591500000|2025-04-14 00:45:00|9949.9|9944.9|9950.5|9945.5|9951|9946|9947.2|9942.2|15
1744591800000|2025-04-14 00:50:00|9950.3|9945.3|9951.8|9946.8|9955.5|9950.5|9948.5|9943.5|33
1744592100000|2025-04-14 00:55:00|9951.7|9946.7|9942.4|9937.4|9952.8|9947.8|9939.1|9934.1|136
1744592400000|2025-04-14 01:00:00|9942.2|9937.2|9937.5|9932.5|9943.4|9938.4|9934.8|9929.8|151
1744592700000|2025-04-14 01:05:00|9937.2|9932.2|9933.7|9928.7|9938.5|9933.5|9933.2|9928.2|71
1744593000000|2025-04-14 01:10:00|9933.5|9928.5|9931.3|9926.3|9934|9929|9925|9920|230
1744593300000|2025-04-14 01:15:00|9931.5|9926.5|9931.8|9926.8|9935|9930|9926.8|9921.8|133
1744593600000|2025-04-14 01:20:00|9932|9927|9923.8|9918.8|9932.2|9927.2|9920.8|9915.8|125
1744593900000|2025-04-14 01:25:00|9924|9919|9921|9916|9924.5|9919.5|9917.3|9912.3|199
1744594200000|2025-04-14 01:30:00|9920.8|9915.8|9917.8|9912.8|9926.7|9921.7|9917.8|9912.8|77
1744594500000|2025-04-14 01:35:00|9917.7|9912.7|9908.3|9903.3|9918.3|9913.3|9907.7|9902.7|119
1744594800000|2025-04-14 01:40:00|9908.2|9903.2|9922|9917|9923.2|9918.2|9907.7|9902.7|262
1744595100000|2025-04-14 01:45:00|9922.2|9917.2|9914.7|9909.7|9924.9|9919.9|9911.8|9906.8|184
1744595400000|2025-04-14 01:50:00|9914.8|9909.8|9926.2|9921.2|9927|9922|9914.2|9909.2|107
1744595700000|2025-04-14 01:55:00|9926.3|9921.3|9927.9|9922.9|9931|9926|9925.5|9920.5|117
1744596000000|2025-04-14 02:00:00|9928.3|9923.3|9921.6|9916.6|9929.8|9924.8|9920.3|9915.3|102
1744596300000|2025-04-14 02:05:00|9921.5|9916.5|9918.2|9913.2|9926.7|9921.7|9917.3|9912.3|98
1744596600000|2025-04-14 02:10:00|9918.3|9913.3|9918.2|9913.2|9921.5|9916.5|9916.3|9911.3|72
1744596900000|2025-04-14 02:15:00|9918.3|9913.3|9924.2|9919.2|9926|9921|9918|9913|102
1744597200000|2025-04-14 02:20:00|9924.4|9919.4|9926.1|9921.1|9926.3|9921.3|9920.2|9915.2|236
1744597500000|2025-04-14 02:25:00|9926.2|9921.2|9925.2|9920.2|9930.3|9925.3|9925.2|9920.2|192
1744597800000|2025-04-14 02:30:00|9925.1|9920.1|9929.6|9924.6|9931.6|9926.6|9925.1|9920.1|118
1744598100000|2025-04-14 02:35:00|9929.8|9924.8|9933.8|9928.8|9934.4|9929.4|9927|9922|101
1744598400000|2025-04-14 02:40:00|9934|9929|9930.5|9925.5|9934.8|9929.8|9930.1|9925.1|128
1744598700000|2025-04-14 02:45:00|9930.3|9925.3|9928|9923|9932|9927|9927.5|9922.5|65
1744599000000|2025-04-14 02:50:00|9927.9|9922.9|9929.9|9924.9|9930.6|9925.6|9926.1|9921.1|70
1744599300000|2025-04-14 02:55:00|9929.7|9924.7|9934.4|9929.4|9935.6|9930.6|9929.3|9924.3|100
1744599600000|2025-04-14 03:00:00|9934.5|9929.5|9930.3|9925.3|9935.6|9930.6|9930.1|9925.1|99
1744599900000|2025-04-14 03:05:00|9930.1|9925.1|9927.5|9922.5|9931.6|9926.6|9925.4|9920.4|65
1744600200000|2025-04-14 03:10:00|9927.4|9922.4|9936|9931|9938.6|9933.6|9927.1|9922.1|188
1744600500000|2025-04-14 03:15:00|9935.8|9930.8|9936.4|9931.4|9937.3|9932.3|9933.6|9928.6|43
1744600800000|2025-04-14 03:20:00|9936.3|9931.3|9940.4|9935.4|9942.5|9937.5|9936.1|9931.1|63
1744601100000|2025-04-14 03:25:00|9940.2|9935.2|9938.5|9933.5|9941.3|9936.3|9936.3|9931.3|95
1744601400000|2025-04-14 03:30:00|9938.7|9933.7|9941.3|9936.3|9941.6|9936.6|9936.9|9931.9|74
1744601700000|2025-04-14 03:35:00|9941.5|9936.5|9945.3|9940.3|9945.4|9940.4|9940.6|9935.6|140
1744602000000|2025-04-14 03:40:00|9945.5|9940.5|9942.7|9937.7|9946.6|9941.6|9941.6|9936.6|104
1744602300000|2025-04-14 03:45:00|9942.8|9937.8|9938.3|9933.3|9942.9|9937.9|9938.3|9933.3|59
1744602600000|2025-04-14 03:50:00|9938.1|9933.1|9938|9933|9940.9|9935.9|9937.6|9932.6|35
1744602900000|2025-04-14 03:55:00|9938.2|9933.2|9935.8|9930.8|9938.7|9933.7|9935.7|9930.7|85
1744603200000|2025-04-14 04:00:00|9935.4|9930.4|9938.6|9933.6|9939.2|9934.2|9934.9|9929.9|105
1744603500000|2025-04-14 04:05:00|9938.8|9933.8|9940.4|9935.4|9941|9936|9935.1|9930.1|70
1744603800000|2025-04-14 04:10:00|9940.2|9935.2|9937|9932|9941|9936|9936.7|9931.7|17
1744604100000|2025-04-14 04:15:00|9937.2|9932.2|9928.4|9923.4|9937.2|9932.2|9927.8|9922.8|55
1744604400000|2025-04-14 04:20:00|9928.3|9923.3|9929.5|9924.5|9930.3|9925.3|9924.1|9919.1|73
1744604700000|2025-04-14 04:25:00|9929.7|9924.7|9933.4|9928.4|9935.5|9930.5|9929.5|9924.5|37
1744605000000|2025-04-14 04:30:00|9933.1|9928.1|9932.1|9927.1|9935.6|9930.6|9932.1|9927.1|17
1744605300000|2025-04-14 04:35:00|9932.3|9927.3|9930.6|9925.6|9932.9|9927.9|9929.3|9924.3|15
1744605600000|2025-04-14 04:40:00|9930.8|9925.8|9936.1|9931.1|9936.9|9931.9|9930.7|9925.7|41
1744605900000|2025-04-14 04:45:00|9935.9|9930.9|9938.3|9933.3|9938.4|9933.4|9935.1|9930.1|21
1744606200000|2025-04-14 04:50:00|9938.1|9933.1|9938.4|9933.4|9940.9|9935.9|9937.9|9932.9|29
1744606500000|2025-04-14 04:55:00|9938.5|9933.5|9938.9|9933.9|9940.8|9935.8|9938.2|9933.2|22
1744606800000|2025-04-14 05:00:00|9938.7|9933.7|9937.2|9932.2|9939.1|9934.1|9935.1|9930.1|61
1744607100000|2025-04-14 05:05:00|9937.4|9932.4|9948.1|9943.1|9948.3|9943.3|9937.4|9932.4|84
1744607400000|2025-04-14 05:10:00|9948.3|9943.3|9946.4|9941.4|9950.4|9945.4|9946.1|9941.1|66
1744607700000|2025-04-14 05:15:00|9946.3|9941.3|9941.4|9936.4|9949.3|9944.3|9941.1|9936.1|50
1744608000000|2025-04-14 05:20:00|9941.6|9936.6|9938.8|9933.8|9941.6|9936.6|9936.3|9931.3|46
1744608300000|2025-04-14 05:25:00|9939|9934|9931.4|9926.4|9940.8|9935.8|9931.3|9926.3|63
1744608600000|2025-04-14 05:30:00|9931.3|9926.3|9929.9|9924.9|9932.8|9927.8|9928.4|9923.4|62
1744608900000|2025-04-14 05:35:00|9930.1|9925.1|9928.5|9923.5|9932|9927|9927.3|9922.3|68
1744609200000|2025-04-14 05:40:00|9928.8|9923.8|9937.8|9932.8|9939.4|9934.4|9927.1|9922.1|62
1744609500000|2025-04-14 05:45:00|9938|9933|9931.4|9926.4|9938|9933|9931.3|9926.3|53
1744609800000|2025-04-14 05:50:00|9931.3|9926.3|9925.7|9920.7|9931.3|9926.3|9925|9920|51
1744610100000|2025-04-14 05:55:00|9925.5|9920.5|9924.2|9919.2|9926.1|9921.1|9921.5|9916.5|61
1744610400000|2025-04-14 06:00:00|9924.1|9919.1|9929.6|9924.6|9932.1|9927.1|9923.1|9918.1|216
1744610700000|2025-04-14 06:05:00|9929.8|9924.8|9919.5|9914.5|9930|9925|9914.3|9909.3|219
1744611000000|2025-04-14 06:10:00|9919.6|9914.6|9918.3|9913.3|9923.1|9918.1|9917.1|9912.1|120
1744611300000|2025-04-14 06:15:00|9918.1|9913.1|9916.5|9911.5|9922.3|9917.3|9912.3|9907.3|122
1744611600000|2025-04-14 06:20:00|9916.3|9911.3|9908.1|9903.1|9917|9912|9907.1|9902.1|119
1744611900000|2025-04-14 06:25:00|9908.3|9903.3|9912.3|9907.3|9916.3|9911.3|9907.8|9902.8|119
1744612200000|2025-04-14 06:30:00|9912.5|9907.5|9901.4|9896.4|9917.1|9912.1|9898.9|9893.9|178
1744612500000|2025-04-14 06:35:00|9901.3|9896.3|9898.2|9893.2|9902.6|9897.6|9898.2|9893.2|143
1744612800000|2025-04-14 06:40:00|9898.4|9893.4|9899.6|9894.6|9902.4|9897.4|9896.4|9891.4|176
1744613100000|2025-04-14 06:45:00|9899.3|9894.3|9900.5|9895.5|9905.9|9900.9|9896.4|9891.4|85
1744613400000|2025-04-14 06:50:00|9900.7|9895.7|9893|9888|9901.9|9896.9|9892.5|9887.5|195
1744613700000|2025-04-14 06:55:00|9893.3|9888.3|9897.4|9892.4|9900.8|9895.8|9892.9|9887.9|121
1744614000000|2025-04-14 07:00:00|9897.2|9892.2|9899.9|9894.9|9900|9895|9891.9|9886.9|297
1744614300000|2025-04-14 07:05:00|9899.7|9894.7|9896.3|9891.3|9901.9|9896.9|9892.3|9887.3|185
1744614600000|2025-04-14 07:10:00|9896.4|9891.4|9903.6|9898.6|9907.1|9902.1|9896.3|9891.3|165
1744614900000|2025-04-14 07:15:00|9903.4|9898.4|9905.7|9900.7|9907.3|9902.3|9902|9897|93
1744615200000|2025-04-14 07:20:00|9905.8|9900.8|9906.5|9901.5|9908.5|9903.5|9904.4|9899.4|35
1744615500000|2025-04-14 07:25:00|9906.4|9901.4|9909.9|9904.9|9913.1|9908.1|9904.8|9899.8|108
1744615800000|2025-04-14 07:30:00|9909.7|9904.7|9914|9909|9917.4|9912.4|9908.9|9903.9|78
1744616100000|2025-04-14 07:35:00|9914.2|9909.2|9911.5|9906.5|9915.8|9910.8|9909.9|9904.9|99
1744616400000|2025-04-14 07:40:00|9911.7|9906.7|9915.4|9910.4|9915.4|9910.4|9906.2|9901.2|130
1744616700000|2025-04-14 07:45:00|9915.3|9910.3|9918.6|9913.6|9920.9|9915.9|9914.6|9909.6|68
1744617000000|2025-04-14 07:50:00|9918.4|9913.4|9916.4|9911.4|9921.8|9916.8|9916.3|9911.3|77
1744617300000|2025-04-14 07:55:00|9916.6|9911.6|9917.8|9912.8|9919.5|9914.5|9914.6|9909.6|94
1744617600000|2025-04-14 08:00:00|9917.9|9912.9|9919.7|9914.7|9920.3|9915.3|9915.7|9910.7|61
1744617900000|2025-04-14 08:05:00|9919.8|9914.8|9914.5|9909.5|9921.6|9916.6|9913|9908|124
1744618200000|2025-04-14 08:10:00|9914.7|9909.7|9908.5|9903.5|9914.7|9909.7|9908.2|9903.2|132
1744618500000|2025-04-14 08:15:00|9908.3|9903.3|9906.7|9901.7|9911.2|9906.2|9906.5|9901.5|62
1744618800000|2025-04-14 08:20:00|9906.5|9901.5|9907.9|9902.9|9907.9|9902.9|9903.3|9898.3|57
1744619100000|2025-04-14 08:25:00|9907.8|9902.8|9909|9904|9909.2|9904.2|9906|9901|80
1744619400000|2025-04-14 08:30:00|9909.2|9904.2|9917|9912|9918.2|9913.2|9907.7|9902.7|106
1744619700000|2025-04-14 08:35:00|9917.2|9912.2|9918.5|9913.5|9919|9914|9912.7|9907.7|100
1744620000000|2025-04-14 08:40:00|9918.3|9913.3|9920.5|9915.5|9924|9919|9918.3|9913.3|99
1744620300000|2025-04-14 08:45:00|9919.8|9914.8|9921.3|9916.3|9921.8|9916.8|9918|9913|50
1744620600000|2025-04-14 08:50:00|9921|9916|9912|9907|9921.2|9916.2|9909.8|9904.8|63
1744620900000|2025-04-14 08:55:00|9912.2|9907.2|9915.8|9910.8|9917.8|9912.8|9912|9907|54
1744621200000|2025-04-14 09:00:00|9916|9911|9908|9903|9916|9911|9907.8|9902.8|52
1744621500000|2025-04-14 09:05:00|9907.8|9902.8|9904.2|9899.2|9909.8|9904.8|9904.2|9899.2|27
1744621800000|2025-04-14 09:10:00|9904|9899|9905.1|9900.1|9907.1|9902.1|9903.4|9898.4|47
1744622100000|2025-04-14 09:15:00|9904.9|9899.9|9904.4|9899.4|9907.2|9902.2|9903.2|9898.2|54
1744622400000|2025-04-14 09:20:00|9904.2|9899.2|9907.1|9902.1|9907.1|9902.1|9902.9|9897.9|49
1744622700000|2025-04-14 09:25:00|9907.2|9902.2|9913.6|9908.6|9913.7|9908.7|9907.2|9902.2|49
1744623000000|2025-04-14 09:30:00|9913.7|9908.7|9911.5|9906.5|9913.9|9908.9|9910.1|9905.1|67
1744623300000|2025-04-14 09:35:00|9911.6|9906.6|9912.3|9907.3|9914|9909|9909|9904|52
1744623600000|2025-04-14 09:40:00|9912.1|9907.1|9915.5|9910.5|9917.1|9912.1|9909.9|9904.9|44
1744623900000|2025-04-14 09:45:00|9915.3|9910.3|9911.6|9906.6|9916.5|9911.5|9908.6|9903.6|87
1744624200000|2025-04-14 09:50:00|9911.5|9906.5|9913.1|9908.1|9916|9911|9909.5|9904.5|32
1744624500000|2025-04-14 09:55:00|9913.2|9908.2|9917.1|9912.1|9917.6|9912.6|9913.2|9908.2|36
1744624800000|2025-04-14 10:00:00|9917.2|9912.2|9919.5|9914.5|9921.7|9916.7|9916.8|9911.8|83
1744625100000|2025-04-14 10:05:00|9919.6|9914.6|9923.3|9918.3|9923.5|9918.5|9918.2|9913.2|38
1744625400000|2025-04-14 10:10:00|9923.5|9918.5|9925.6|9920.6|9925.6|9920.6|9922.1|9917.1|46
1744625700000|2025-04-14 10:15:00|9925.5|9920.5|9928.4|9923.4|9929.8|9924.8|9925.4|9920.4|36
1744626000000|2025-04-14 10:20:00|9928.6|9923.6|9925.2|9920.2|9929|9924|9923.7|9918.7|70
1744626300000|2025-04-14 10:25:00|9924.9|9919.9|9922.1|9917.1|9927.5|9922.5|9921.1|9916.1|49
1744626600000|2025-04-14 10:30:00|9921.9|9916.9|9918.1|9913.1|9922.2|9917.2|9914.9|9909.9|41
1744626900000|2025-04-14 10:35:00|9918.2|9913.2|9920.3|9915.3|9922.1|9917.1|9917.9|9912.9|33
1744627200000|2025-04-14 10:40:00|9920.1|9915.1|9920.7|9915.7|9921.9|9916.9|9917.8|9912.8|23
1744627500000|2025-04-14 10:45:00|9920.5|9915.5|9917.9|9912.9|9920.7|9915.7|9917.4|9912.4|30
1744627800000|2025-04-14 10:50:00|9917.8|9912.8|9918.1|9913.1|9920.3|9915.3|9916.1|9911.1|42
1744628100000|2025-04-14 10:55:00|9918.3|9913.3|9916.3|9911.3|9918.6|9913.6|9916.1|9911.1|24
1744628400000|2025-04-14 11:00:00|9916.1|9911.1|9918.3|9913.3|9918.8|9913.8|9916|9911|41
1744628700000|2025-04-14 11:05:00|9918.6|9913.6|9916.2|9911.2|9921.1|9916.1|9916.2|9911.2|44
1744629000000|2025-04-14 11:10:00|9916.4|9911.4|9916.4|9911.4|9917.6|9912.6|9914.7|9909.7|36
1744629300000|2025-04-14 11:15:00|9916.5|9911.5|9915.6|9910.6|9919|9914|9915.4|9910.4|26
1744629600000|2025-04-14 11:20:00|9915.5|9910.5|9913.6|9908.6|9915.6|9910.6|9911.4|9906.4|30
1744629900000|2025-04-14 11:25:00|9913.8|9908.8|9915.4|9910.4|9916.2|9911.2|9912.9|9907.9|59
1744630200000|2025-04-14 11:30:00|9915.5|9910.5|9909.7|9904.7|9915.9|9910.9|9909.6|9904.6|52
1744630500000|2025-04-14 11:35:00|9909.9|9904.9|9911.6|9906.6|9911.6|9906.6|9908.9|9903.9|18
1744630800000|2025-04-14 11:40:00|9911.8|9906.8|9909.7|9904.7|9912.3|9907.3|9908.2|9903.2|32
1744631100000|2025-04-14 11:45:00|9909.5|9904.5|9906.6|9901.6|9913.1|9908.1|9904.9|9899.9|34
1744631400000|2025-04-14 11:50:00|9906.4|9901.4|9913.2|9908.2|9913.6|9908.6|9905.5|9900.5|34
1744631700000|2025-04-14 11:55:00|9913.4|9908.4|9921.8|9916.8|9930.6|9925.6|9913.4|9908.4|170
1744632000000|2025-04-14 12:00:00|9921.6|9916.6|9922.6|9917.6|9923.3|9918.3|9918.6|9913.6|151
1744632300000|2025-04-14 12:05:00|9922.4|9917.4|9927.7|9922.7|9928.5|9923.5|9921.6|9916.6|158
1744632600000|2025-04-14 12:10:00|9927.8|9922.8|9931.4|9926.4|9936.9|9931.9|9926.4|9921.4|215
1744632900000|2025-04-14 12:15:00|9930.4|9925.4|9931.5|9926.5|9932.3|9927.3|9927.9|9922.9|76
1744633200000|2025-04-14 12:20:00|9931.6|9926.6|9939.6|9934.6|9942.3|9937.3|9930.3|9925.3|210
1744633500000|2025-04-14 12:25:00|9939.8|9934.8|9942.9|9937.9|9943.1|9938.1|9936.1|9931.1|241
1744633800000|2025-04-14 12:30:00|9942.8|9937.8|9934.2|9929.2|9942.8|9937.8|9933.8|9928.8|583
1744634100000|2025-04-14 12:35:00|9934.4|9929.4|9934.5|9929.5|9934.9|9929.9|9930.6|9925.6|171
1744634400000|2025-04-14 12:40:00|9934.4|9929.4|9935.6|9930.6|9935.8|9930.8|9930.3|9925.3|96
1744634700000|2025-04-14 12:45:00|9935.4|9930.4|9938.2|9933.2|9941.9|9936.9|9934.9|9929.9|148
1744635000000|2025-04-14 12:50:00|9938|9933|9944.1|9939.1|9944.6|9939.6|9933.9|9928.9|82
1744635300000|2025-04-14 12:55:00|9944.3|9939.3|9956.3|9951.3|9958.9|9953.9|9943.5|9938.5|320
1744635600000|2025-04-14 13:00:00|9956.1|9951.1|9968.3|9963.3|9971.1|9966.1|9954.4|9949.4|326
1744635900000|2025-04-14 13:05:00|9967.8|9962.8|9980.8|9975.8|9980.9|9975.9|9964.4|9959.4|397
1744636200000|2025-04-14 13:10:00|9981|9976|9972.8|9967.8|9986.4|9981.4|9971.3|9966.3|215
1744636500000|2025-04-14 13:15:00|9972.7|9967.7|9975.1|9970.1|9976.3|9971.3|9967.1|9962.1|147
1744636800000|2025-04-14 13:20:00|9974.8|9969.8|9981.6|9976.6|9984.6|9979.6|9973.8|9968.8|209
1744637100000|2025-04-14 13:25:00|9981.8|9976.8|9980|9975|9987.1|9982.1|9979.4|9974.4|294
1744637400000|2025-04-14 13:30:00|9979.8|9974.8|9975.3|9970.3|9980.4|9975.4|9975.1|9970.1|172
1744637700000|2025-04-14 13:35:00|9975.4|9970.4|9968.5|9963.5|9978.9|9973.9|9968.1|9963.1|215
1744638000000|2025-04-14 13:40:00|9968.7|9963.7|9965.8|9960.8|9970.3|9965.3|9963|9958|222
1744638300000|2025-04-14 13:45:00|9965.9|9960.9|9961.8|9956.8|9966.1|9961.1|9956.8|9951.8|272
1744638600000|2025-04-14 13:50:00|9961.6|9956.6|9964.8|9959.8|9967.1|9962.1|9960.7|9955.7|180
1744638900000|2025-04-14 13:55:00|9965.2|9960.2|9964.1|9959.1|9965.3|9960.3|9961.2|9956.2|119
1744639200000|2025-04-14 14:00:00|9964.2|9959.2|9967.1|9962.1|9968|9963|9958.2|9953.2|121
1744639500000|2025-04-14 14:05:00|9966.9|9961.9|9963.2|9958.2|9968.9|9963.9|9963.2|9958.2|48
1744639800000|2025-04-14 14:10:00|9963.4|9958.4|9954.7|9949.7|9964.3|9959.3|9954.6|9949.6|106
1744640100000|2025-04-14 14:15:00|9954.9|9949.9|9953.2|9948.2|9956.2|9951.2|9950.2|9945.2|257
1744640400000|2025-04-14 14:20:00|9953.4|9948.4|9950.7|9945.7|9955.1|9950.1|9949.8|9944.8|132
1744640700000|2025-04-14 14:25:00|9950.5|9945.5|9944.7|9939.7|9951.5|9946.5|9944.2|9939.2|129
1744641000000|2025-04-14 14:30:00|9944.8|9939.8|9936.2|9931.2|9944.8|9939.8|9932.2|9927.2|421
1744641300000|2025-04-14 14:35:00|9936.4|9931.4|9936.9|9931.9|9942.6|9937.6|9935.1|9930.1|190
1744641600000|2025-04-14 14:40:00|9937.1|9932.1|9941.1|9936.1|9943.1|9938.1|9934.7|9929.7|120
1744641900000|2025-04-14 14:45:00|9941|9936|9938.8|9933.8|9944.1|9939.1|9937.9|9932.9|100
1744642200000|2025-04-14 14:50:00|9938.7|9933.7|9932.2|9927.2|9939|9934|9930.7|9925.7|175
1744642500000|2025-04-14 14:55:00|9932.3|9927.3|9930.1|9925.1|9935.1|9930.1|9929.6|9924.6|226
1744642800000|2025-04-14 15:00:00|9929.9|9924.9|9924.3|9919.3|9933.1|9928.1|9924.3|9919.3|145
1744643100000|2025-04-14 15:05:00|9924.2|9919.2|9928.1|9923.1|9932.8|9927.8|9923.3|9918.3|218
1744643400000|2025-04-14 15:10:00|9927.9|9922.9|9932.5|9927.5|9934.5|9929.5|9926.1|9921.1|215
1744643700000|2025-04-14 15:15:00|9932.6|9927.6|9934.6|9929.6|9935.6|9930.6|9926.3|9921.3|122
1744644000000|2025-04-14 15:20:00|9934.3|9929.3|9936.1|9931.1|9940.7|9935.7|9932.6|9927.6|138
1744644300000|2025-04-14 15:25:00|9936.2|9931.2|9925.6|9920.6|9938|9933|9923.7|9918.7|188
1744644600000|2025-04-14 15:30:00|9925.5|9920.5|9928.8|9923.8|9931|9926|9923.5|9918.5|142
1744644900000|2025-04-14 15:35:00|9928.7|9923.7|9930.1|9925.1|9930.2|9925.2|9926.7|9921.7|112
1744645200000|2025-04-14 15:40:00|9930.2|9925.2|9930.5|9925.5|9932.6|9927.6|9929.5|9924.5|210
1744645500000|2025-04-14 15:45:00|9930.4|9925.4|9924|9919|9931.2|9926.2|9920.4|9915.4|174
1744645800000|2025-04-14 15:50:00|9923.9|9918.9|9934.7|9929.7|9935.1|9930.1|9923.7|9918.7|133
1744646100000|2025-04-14 15:55:00|9935|9930|9936.5|9931.5|9937.7|9932.7|9932.9|9927.9|74
1744646400000|2025-04-14 16:00:00|9936.3|9931.3|9933.5|9928.5|9939|9934|9932|9927|95
1744646700000|2025-04-14 16:05:00|9933.3|9928.3|9931.2|9926.2|9936|9931|9929.9|9924.9|148
1744647000000|2025-04-14 16:10:00|9931.3|9926.3|9930.7|9925.7|9932|9927|9928.2|9923.2|85
1744647300000|2025-04-14 16:15:00|9930.5|9925.5|9938.4|9933.4|9939.4|9934.4|9929.9|9924.9|143
1744647600000|2025-04-14 16:20:00|9938.3|9933.3|9941.6|9936.6|9948|9943|9937.4|9932.4|233
1744647900000|2025-04-14 16:25:00|9941.8|9936.8|9939.2|9934.2|9941.8|9936.8|9936|9931|87
1744648200000|2025-04-14 16:30:00|9939|9934|9941.4|9936.4|9942.6|9937.6|9938.1|9933.1|63
1744648500000|2025-04-14 16:35:00|9941.1|9936.1|9931.3|9926.3|9942.4|9937.4|9929.9|9924.9|83
1744648800000|2025-04-14 16:40:00|9931.4|9926.4|9938.9|9933.9|9939.8|9934.8|9930.8|9925.8|44
1744649100000|2025-04-14 16:45:00|9938.5|9933.5|9941.8|9936.8|9944.4|9939.4|9938.5|9933.5|48
1744649400000|2025-04-14 16:50:00|9941.5|9936.5|9950.5|9945.5|9950.5|9945.5|9939.1|9934.1|195
1744649700000|2025-04-14 16:55:00|9950.7|9945.7|9954.9|9949.9|9955.7|9950.7|9949.9|9944.9|265
1744650000000|2025-04-14 17:00:00|9955|9950|9945.8|9940.8|9956.2|9951.2|9943.6|9938.6|269
1744650300000|2025-04-14 17:05:00|9945.5|9940.5|9947.1|9942.1|9947.6|9942.6|9943.4|9938.4|44
1744650600000|2025-04-14 17:10:00|9947.3|9942.3|9944.4|9939.4|9949.7|9944.7|9943|9938|53
1744650900000|2025-04-14 17:15:00|9944.5|9939.5|9944.8|9939.8|9948.2|9943.2|9943.9|9938.9|21
1744651200000|2025-04-14 17:20:00|9944.6|9939.6|9942.9|9937.9|9944.7|9939.7|9940.3|9935.3|27
1744651500000|2025-04-14 17:25:00|9943.1|9938.1|9944.4|9939.4|9946.4|9941.4|9941.8|9936.8|13
1744651800000|2025-04-14 17:30:00|9944.6|9939.6|9943.8|9938.8|9947.6|9942.6|9943.2|9938.2|48
1744652100000|2025-04-14 17:35:00|9943.9|9938.9|9941.3|9936.3|9946.1|9941.1|9939.9|9934.9|44
1744652400000|2025-04-14 17:40:00|9941.4|9936.4|9947.2|9942.2|9948.4|9943.4|9941.1|9936.1|77
1744652700000|2025-04-14 17:45:00|9947|9942|9953|9948|9953.4|9948.4|9947|9942|61
1744653000000|2025-04-14 17:50:00|9952.9|9947.9|9947.6|9942.6|9953.6|9948.6|9947.6|9942.6|63
1744653300000|2025-04-14 17:55:00|9947.8|9942.8|9946.4|9941.4|9948.3|9943.3|9946.1|9941.1|42
1744653600000|2025-04-14 18:00:00|9946.3|9941.3|9940|9935|9947.2|9942.2|9940|9935|34
1744653900000|2025-04-14 18:05:00|9939.9|9934.9|9942.6|9937.6|9942.8|9937.8|9936.9|9931.9|72
1744654200000|2025-04-14 18:10:00|9942.4|9937.4|9946.1|9941.1|9947.2|9942.2|9942.4|9937.4|29
1744654500000|2025-04-14 18:15:00|9945.9|9940.9|9941.4|9936.4|9947.4|9942.4|9941.4|9936.4|32
1744654800000|2025-04-14 18:20:00|9941.6|9936.6|9941|9936|9945.3|9940.3|9941|9936|29
1744655100000|2025-04-14 18:25:00|9940.9|9935.9|9939.6|9934.6|9942.3|9937.3|9938.1|9933.1|53
1744655400000|2025-04-14 18:30:00|9939.8|9934.8|9940.1|9935.1|9940.3|9935.3|9938.6|9933.6|21
1744655700000|2025-04-14 18:35:00|9940.3|9935.3|9940.1|9935.1|9941.4|9936.4|9938.1|9933.1|82
1744656000000|2025-04-14 18:40:00|9939.9|9934.9|9941.6|9936.6|9942.5|9937.5|9938.6|9933.6|26
1744656300000|2025-04-14 18:45:00|9941.4|9936.4|9940.1|9935.1|9942.4|9937.4|9937.8|9932.8|45
1744656600000|2025-04-14 18:50:00|9940.3|9935.3|9940.1|9935.1|9942.6|9937.6|9938.9|9933.9|50
1744656900000|2025-04-14 18:55:00|9939.9|9934.9|9932.9|9927.9|9939.9|9934.9|9931.8|9926.8|165
1744657200000|2025-04-14 19:00:00|9933.4|9928.4|9935.8|9930.8|9937.3|9932.3|9932.6|9927.6|37
1744657500000|2025-04-14 19:05:00|9935.9|9930.9|9934|9929|9937.1|9932.1|9933.1|9928.1|32
1744657800000|2025-04-14 19:10:00|9934.2|9929.2|9931.6|9926.6|9934.2|9929.2|9929.6|9924.6|27
1744658100000|2025-04-14 19:15:00|9931.8|9926.8|9926.6|9921.6|9932.1|9927.1|9926.2|9921.2|40
1744658400000|2025-04-14 19:20:00|9926.4|9921.4|9929.4|9924.4|9930.8|9925.8|9926.4|9921.4|17
1744658700000|2025-04-14 19:25:00|9929.2|9924.2|9925.6|9920.6|9930|9925|9925.2|9920.2|40
1744659000000|2025-04-14 19:30:00|9925.7|9920.7|9928.7|9923.7|9930.2|9925.2|9924.4|9919.4|41
1744659300000|2025-04-14 19:35:00|9928.6|9923.6|9927.1|9922.1|9928.9|9923.9|9926.1|9921.1|27
1744659600000|2025-04-14 19:40:00|9927.2|9922.2|9930.2|9925.2|9930.4|9925.4|9925.1|9920.1|26
1744659900000|2025-04-14 19:45:00|9930.4|9925.4|9927.1|9922.1|9930.8|9925.8|9927.1|9922.1|14
1744660200000|2025-04-14 19:50:00|9926.9|9921.9|9934.5|9929.5|9934.7|9929.7|9926.6|9921.6|50
1744660500000|2025-04-14 19:55:00|9934.3|9929.3|9934.5|9929.5|9938.6|9933.6|9933.5|9928.5|607
1744660800000|2025-04-14 20:00:00|9934.7|9929.7|9939.9|9934.9|9941.8|9936.8|9933.8|9928.8|104
1744661100000|2025-04-14 20:05:00|9939.7|9934.7|9938.1|9933.1|9940.3|9935.3|9936.5|9931.5|43
1744661400000|2025-04-14 20:10:00|9937.9|9932.9|9934.4|9929.4|9938.9|9933.9|9934.2|9929.2|48
1744661700000|2025-04-14 20:15:00|9934.6|9929.6|9936.7|9931.7|9936.7|9931.7|9934.4|9929.4|34
1744662000000|2025-04-14 20:20:00|9936.6|9931.6|9937.2|9932.2|9939.8|9934.8|9936.6|9931.6|39
1744662300000|2025-04-14 20:25:00|9937.3|9932.3|9940.3|9935.3|9942.6|9937.6|9937.3|9932.3|26
1744662600000|2025-04-14 20:30:00|9940.5|9935.5|9942.5|9937.5|9942.9|9937.9|9940.5|9935.5|47
1744662900000|2025-04-14 20:35:00|9942.6|9937.6|9940.9|9935.9|9944.7|9939.7|9940.7|9935.7|43
1744663200000|2025-04-14 20:40:00|9940.7|9935.7|9938.5|9933.5|9940.9|9935.9|9938.3|9933.3|15
1744663500000|2025-04-14 20:45:00|9938.1|9933.1|9937|9932|9938.6|9933.6|9936.6|9931.6|17
1744663800000|2025-04-14 20:50:00|9937.1|9932.1|9938.5|9933.5|9939.1|9934.1|9936.5|9931.5|18
1744664100000|2025-04-14 20:55:00|9938.6|9933.6|9937|9932|9940.4|9935.4|9936.9|9931.9|38
1744675200000|2025-04-15 00:00:00|9950.4|9945.4|9955.9|9950.9|9956.1|9951.1|9949|9944|70
1744675500000|2025-04-15 00:05:00|9956.1|9951.1|9954.1|9949.1|9957.7|9952.7|9952|9947|18
1744675800000|2025-04-15 00:10:00|9954.3|9949.3|9955.7|9950.7|9956.5|9951.5|9954.3|9949.3|25
1744676100000|2025-04-15 00:15:00|9955.5|9950.5|9955.7|9950.7|9957.4|9952.4|9954.7|9949.7|22
1744676400000|2025-04-15 00:20:00|9955.4|9950.4|9955.8|9950.8|9956.5|9951.5|9954.7|9949.7|9
1744676700000|2025-04-15 00:25:00|9955.6|9950.6|9959.6|9954.6|9961|9956|9955.4|9950.4|46
1744677000000|2025-04-15 00:30:00|9959.4|9954.4|9962.2|9957.2|9962.7|9957.7|9959.4|9954.4|14
1744677300000|2025-04-15 00:35:00|9962.3|9957.3|9965.3|9960.3|9965.7|9960.7|9962.2|9957.2|27
1744677600000|2025-04-15 00:40:00|9965.2|9960.2|9964.3|9959.3|9965.2|9960.2|9961.8|9956.8|34
1744677900000|2025-04-15 00:45:00|9964.4|9959.4|9960.9|9955.9|9964.9|9959.9|9959.7|9954.7|11
1744678200000|2025-04-15 00:50:00|9961.1|9956.1|9961.3|9956.3|9963.1|9958.1|9960.6|9955.6|60
1744678500000|2025-04-15 00:55:00|9961.1|9956.1|9959.1|9954.1|9961.3|9956.3|9958.2|9953.2|39
1744678800000|2025-04-15 01:00:00|9958.8|9953.8|9956.9|9951.9|9959|9954|9956.5|9951.5|24
1744679100000|2025-04-15 01:05:00|9957.1|9952.1|9958.3|9953.3|9958.3|9953.3|9955.5|9950.5|36
1744679400000|2025-04-15 01:10:00|9958.2|9953.2|9957.6|9952.6|9958.2|9953.2|9954.7|9949.7|67
1744679700000|2025-04-15 01:15:00|9957.4|9952.4|9952.8|9947.8|9957.4|9952.4|9952.8|9947.8|43
1744680000000|2025-04-15 01:20:00|9953|9948|9954.6|9949.6|9954.9|9949.9|9952|9947|23
1744680300000|2025-04-15 01:25:00|9954.8|9949.8|9955.3|9950.3|9955.5|9950.5|9954|9949|10
1744680600000|2025-04-15 01:30:00|9955.5|9950.5|9959.6|9954.6|9960|9955|9955.3|9950.3|29
1744680900000|2025-04-15 01:35:00|9959.8|9954.8|9964.3|9959.3|9964.5|9959.5|9959.1|9954.1|29
1744681200000|2025-04-15 01:40:00|9964.5|9959.5|9964.8|9959.8|9966.3|9961.3|9964.5|9959.5|12
1744681500000|2025-04-15 01:45:00|9964.7|9959.7|9961.1|9956.1|9965.5|9960.5|9960.8|9955.8|43
1744681800000|2025-04-15 01:50:00|9960.9|9955.9|9959.9|9954.9|9961.1|9956.1|9959.7|9954.7|20
1744682100000|2025-04-15 01:55:00|9959.6|9954.6|9958.9|9953.9|9960.7|9955.7|9958.6|9953.6|23
1744682400000|2025-04-15 02:00:00|9958.7|9953.7|9955.4|9950.4|9958.9|9953.9|9955.4|9950.4|66
1744682700000|2025-04-15 02:05:00|9955.6|9950.6|9953.9|9948.9|9955.6|9950.6|9952.5|9947.5|32
1744683000000|2025-04-15 02:10:00|9954.1|9949.1|9950.9|9945.9|9954.1|9949.1|9950.6|9945.6|19
1744683300000|2025-04-15 02:15:00|9950.7|9945.7|9949.3|9944.3|9951.1|9946.1|9948|9943|22
1744683600000|2025-04-15 02:20:00|9949.5|9944.5|9947.9|9942.9|9950|9945|9947.7|9942.7|39
1744683900000|2025-04-15 02:25:00|9948.2|9943.2|9947.8|9942.8|9949.3|9944.3|9947.5|9942.5|19
1744684200000|2025-04-15 02:30:00|9947.7|9942.7|9946.9|9941.9|9948.2|9943.2|9945.7|9940.7|36
1744684500000|2025-04-15 02:35:00|9947.1|9942.1|9945.8|9940.8|9947.6|9942.6|9945.1|9940.1|27
1744684800000|2025-04-15 02:40:00|9946|9941|9944.1|9939.1|9946|9941|9942.2|9937.2|67
1744685100000|2025-04-15 02:45:00|9943.9|9938.9|9942.2|9937.2|9944.1|9939.1|9940.6|9935.6|27
1744685400000|2025-04-15 02:50:00|9942.3|9937.3|9942|9937|9943.2|9938.2|9940.9|9935.9|40
1744685700000|2025-04-15 02:55:00|9941.8|9936.8|9940.6|9935.6|9942|9937|9938.8|9933.8|21
1744686000000|2025-04-15 03:00:00|9940.4|9935.4|9941.9|9936.9|9942.4|9937.4|9938.3|9933.3|26
1744686300000|2025-04-15 03:05:00|9942.1|9937.1|9940.6|9935.6|9942.3|9937.3|9939.6|9934.6|15
1744686600000|2025-04-15 03:10:00|9940.7|9935.7|9942|9937|9942|9937|9940.4|9935.4|8
1744686900000|2025-04-15 03:15:00|9942.1|9937.1|9941.4|9936.4|9942.4|9937.4|9940.9|9935.9|11
1744687200000|2025-04-15 03:20:00|9941.6|9936.6|9943.2|9938.2|9944.3|9939.3|9941.5|9936.5|24
1744687500000|2025-04-15 03:25:00|9943.4|9938.4|9940.7|9935.7|9943.4|9938.4|9940.4|9935.4|10
1744687800000|2025-04-15 03:30:00|9940.6|9935.6|9938.9|9933.9|9940.7|9935.7|9937.8|9932.8|21
1744688100000|2025-04-15 03:35:00|9939.1|9934.1|9940.1|9935.1|9940.5|9935.5|9938.2|9933.2|26
1744688400000|2025-04-15 03:40:00|9940|9935|9939.1|9934.1|9940.3|9935.3|9938.4|9933.4|8
1744688700000|2025-04-15 03:45:00|9939.2|9934.2|9938.9|9933.9|9939.6|9934.6|9938.6|9933.6|21
1744689000000|2025-04-15 03:50:00|9939.1|9934.1|9940.1|9935.1|9940.3|9935.3|9938.7|9933.7|17
1744689300000|2025-04-15 03:55:00|9940.4|9935.4|9941.4|9936.4|9941.4|9936.4|9940.4|9935.4|21
1744689600000|2025-04-15 04:00:00|9941.2|9936.2|9942.8|9937.8|9943.1|9938.1|9940.9|9935.9|16
1744689900000|2025-04-15 04:05:00|9942.6|9937.6|9941.6|9936.6|9943|9938|9941|9936|9
1744690200000|2025-04-15 04:10:00|9941.4|9936.4|9941.4|9936.4|9941.7|9936.7|9940.4|9935.4|15
1744690500000|2025-04-15 04:15:00|9941.6|9936.6|9942.5|9937.5|9943.4|9938.4|9941.4|9936.4|10
1744690800000|2025-04-15 04:20:00|9942.7|9937.7|9936.9|9931.9|9942.7|9937.7|9936.5|9931.5|32
1744691100000|2025-04-15 04:25:00|9936.7|9931.7|9936.3|9931.3|9936.9|9931.9|9933.9|9928.9|40
1744691400000|2025-04-15 04:30:00|9936.1|9931.1|9934|9929|9938|9933|9933.9|9928.9|16
1744691700000|2025-04-15 04:35:00|9933.7|9928.7|9934.5|9929.5|9935|9930|9932.9|9927.9|27
1744692000000|2025-04-15 04:40:00|9934.4|9929.4|9931.3|9926.3|9934.5|9929.5|9930|9925|78
1744692300000|2025-04-15 04:45:00|9931.5|9926.5|9929.1|9924.1|9932|9927|9928.8|9923.8|35
1744692600000|2025-04-15 04:50:00|9929|9924|9930.9|9925.9|9931.2|9926.2|9927.2|9922.2|48
1744692900000|2025-04-15 04:55:00|9931|9926|9932.8|9927.8|9934|9929|9930.9|9925.9|59
1744693200000|2025-04-15 05:00:00|9933|9928|9932.1|9927.1|9935.4|9930.4|9932|9927|35
1744693500000|2025-04-15 05:05:00|9932.3|9927.3|9933|9928|9933.1|9928.1|9931.3|9926.3|21
1744693800000|2025-04-15 05:10:00|9933.2|9928.2|9931.9|9926.9|9933.8|9928.8|9930.5|9925.5|34
1744694100000|2025-04-15 05:15:00|9932|9927|9928.6|9923.6|9932|9927|9928.5|9923.5|42
1744694400000|2025-04-15 05:20:00|9928.8|9923.8|9926.8|9921.8|9929.9|9924.9|9925.6|9920.6|23
1744694700000|2025-04-15 05:25:00|9926.6|9921.6|9932.8|9927.8|9932.8|9927.8|9926|9921|43
1744695000000|2025-04-15 05:30:00|9933|9928|9934.2|9929.2|9934.5|9929.5|9932.4|9927.4|46
1744695300000|2025-04-15 05:35:00|9934|9929|9934.8|9929.8|9935.6|9930.6|9933.5|9928.5|27
1744695600000|2025-04-15 05:40:00|9934.9|9929.9|9935.5|9930.5|9936.2|9931.2|9933.9|9928.9|18
1744695900000|2025-04-15 05:45:00|9935.8|9930.8|9935.7|9930.7|9937|9932|9935|9930|86
1744696200000|2025-04-15 05:50:00|9935.5|9930.5|9935.4|9930.4|9938.2|9933.2|9934.1|9929.1|52
1744696500000|2025-04-15 05:55:00|9935|9930|9938.4|9933.4|9939.4|9934.4|9934.5|9929.5|62
1744696800000|2025-04-15 06:00:00|9938|9933|9939|9934|9940.6|9935.6|9935.1|9930.1|140
1744697100000|2025-04-15 06:05:00|9938.9|9933.9|9929.5|9924.5|9938.9|9933.9|9928.5|9923.5|85
1744697400000|2025-04-15 06:10:00|9929.7|9924.7|9934.9|9929.9|9934.9|9929.9|9927.7|9922.7|46
1744697700000|2025-04-15 06:15:00|9935|9930|9937.3|9932.3|9939.4|9934.4|9934.2|9929.2|24
1744698000000|2025-04-15 06:20:00|9937.4|9932.4|9938.7|9933.7|9940.1|9935.1|9936.1|9931.1|48
1744698300000|2025-04-15 06:25:00|9938.9|9933.9|9941.2|9936.2|9942.9|9937.9|9935.4|9930.4|51
1744698600000|2025-04-15 06:30:00|9941|9936|9937|9932|9941.2|9936.2|9936.9|9931.9|25
1744698900000|2025-04-15 06:35:00|9936.9|9931.9|9943.4|9938.4|9943.4|9938.4|9936.9|9931.9|25
1744699200000|2025-04-15 06:40:00|9943.5|9938.5|9947.4|9942.4|9953.5|9948.5|9943.4|9938.4|126
1744699500000|2025-04-15 06:45:00|9947.5|9942.5|9946.7|9941.7|9949|9944|9943.9|9938.9|33
1744699800000|2025-04-15 06:50:00|9946.5|9941.5|9944.3|9939.3|9947|9942|9943.3|9938.3|55
1744700100000|2025-04-15 06:55:00|9944.1|9939.1|9950.1|9945.1|9952.6|9947.6|9943.8|9938.8|110
1744700400000|2025-04-15 07:00:00|9950|9945|9956.2|9951.2|9957.7|9952.7|9949|9944|187
1744700700000|2025-04-15 07:05:00|9956|9951|9948.3|9943.3|9956.3|9951.3|9948.3|9943.3|74
1744701000000|2025-04-15 07:10:00|9948.4|9943.4|9944.5|9939.5|9949|9944|9944|9939|132
1744701300000|2025-04-15 07:15:00|9944.7|9939.7|9942.3|9937.3|9946|9941|9941.9|9936.9|78
1744701600000|2025-04-15 07:20:00|9942.4|9937.4|9942.7|9937.7|9948.4|9943.4|9942.3|9937.3|80
1744701900000|2025-04-15 07:25:00|9942.8|9937.8|9950.8|9945.8|9951.7|9946.7|9941.5|9936.5|61
1744702200000|2025-04-15 07:30:00|9951|9946|9950.3|9945.3|9954|9949|9948.4|9943.4|68
1744702500000|2025-04-15 07:35:00|9950.4|9945.4|9945.3|9940.3|9951.3|9946.3|9944.6|9939.6|86
1744702800000|2025-04-15 07:40:00|9945.5|9940.5|9939|9934|9946.1|9941.1|9938.4|9933.4|60
1744703100000|2025-04-15 07:45:00|9939.2|9934.2|9940.7|9935.7|9944.5|9939.5|9939.2|9934.2|79
1744703400000|2025-04-15 07:50:00|9940.8|9935.8|9934.2|9929.2|9941|9936|9933.4|9928.4|73
1744703700000|2025-04-15 07:55:00|9934.3|9929.3|9932.5|9927.5|9936.6|9931.6|9930.2|9925.2|78
1744704000000|2025-04-15 08:00:00|9932.3|9927.3|9917|9912|9932.7|9927.7|9916.8|9911.8|201
1744704300000|2025-04-15 08:05:00|9917.2|9912.2|9925.8|9920.8|9925.8|9920.8|9916.1|9911.1|199
1744704600000|2025-04-15 08:10:00|9926.2|9921.2|9931|9926|9931.9|9926.9|9921.2|9916.2|91
1744704900000|2025-04-15 08:15:00|9930.8|9925.8|9924.5|9919.5|9932|9927|9924.1|9919.1|110
1744705200000|2025-04-15 08:20:00|9924.3|9919.3|9926.6|9921.6|9929.7|9924.7|9924.1|9919.1|72
1744705500000|2025-04-15 08:25:00|9926.7|9921.7|9930.5|9925.5|9932.7|9927.7|9924.6|9919.6|68
1744705800000|2025-04-15 08:30:00|9930.3|9925.3|9924.5|9919.5|9931.7|9926.7|9923.6|9918.6|49
1744706100000|2025-04-15 08:35:00|9924.7|9919.7|9926.7|9921.7|9928.7|9923.7|9924.7|9919.7|99
1744706400000|2025-04-15 08:40:00|9926.8|9921.8|9933.2|9928.2|9934.8|9929.8|9926.8|9921.8|89
1744706700000|2025-04-15 08:45:00|9933|9928|9932.9|9927.9|9934.9|9929.9|9931.4|9926.4|51
1744707000000|2025-04-15 08:50:00|9932.6|9927.6|9931.5|9926.5|9936.2|9931.2|9930.8|9925.8|81
1744707300000|2025-04-15 08:55:00|9931.7|9926.7|9931.4|9926.4|9932.3|9927.3|9928.1|9923.1|111
1744707600000|2025-04-15 09:00:00|9931.3|9926.3|9927.6|9922.6|9933.8|9928.8|9926.6|9921.6|86
1744707900000|2025-04-15 09:05:00|9927.4|9922.4|9930|9925|9931.3|9926.3|9923.6|9918.6|72
1744708200000|2025-04-15 09:10:00|9930.2|9925.2|9932.1|9927.1|9937.8|9932.8|9929.4|9924.4|104
1744708500000|2025-04-15 09:15:00|9932.2|9927.2|9931.7|9926.7|9934.6|9929.6|9930.6|9925.6|77
1744708800000|2025-04-15 09:20:00|9931.5|9926.5|9934.2|9929.2|9935.6|9930.6|9931.5|9926.5|47
1744709100000|2025-04-15 09:25:00|9934.4|9929.4|9927.9|9922.9|9935|9930|9927.6|9922.6|39
1744709400000|2025-04-15 09:30:00|9928.1|9923.1|9930.6|9925.6|9930.8|9925.8|9926.1|9921.1|67
1744709700000|2025-04-15 09:35:00|9930.3|9925.3|9927.7|9922.7|9932.4|9927.4|9927.7|9922.7|39
1744710000000|2025-04-15 09:40:00|9927.8|9922.8|9930.6|9925.6|9931|9926|9926.8|9921.8|28
1744710300000|2025-04-15 09:45:00|9930.8|9925.8|9935.4|9930.4|9938.1|9933.1|9929.2|9924.2|72
1744710600000|2025-04-15 09:50:00|9935.6|9930.6|9931|9926|9935.6|9930.6|9929.9|9924.9|37
1744710900000|2025-04-15 09:55:00|9930.8|9925.8|9936.8|9931.8|9937|9932|9930.5|9925.5|65
1744711200000|2025-04-15 10:00:00|9937|9932|9936.6|9931.6|9939.8|9934.8|9935.4|9930.4|30
1744711500000|2025-04-15 10:05:00|9936.8|9931.8|9933.8|9928.8|9938|9933|9933.4|9928.4|66
1744711800000|2025-04-15 10:10:00|9933.6|9928.6|9934.2|9929.2|9934.6|9929.6|9932.3|9927.3|38
1744712100000|2025-04-15 10:15:00|9934.1|9929.1|9933.6|9928.6|9935.3|9930.3|9931.6|9926.6|57
1744712400000|2025-04-15 10:20:00|9933.8|9928.8|9936.5|9931.5|9937.4|9932.4|9932.4|9927.4|43
1744712700000|2025-04-15 10:25:00|9936.6|9931.6|9931.8|9926.8|9940.9|9935.9|9931.8|9926.8|47
1744713000000|2025-04-15 10:30:00|9931.6|9926.6|9935.1|9930.1|9935.1|9930.1|9929.2|9924.2|61
1744713300000|2025-04-15 10:35:00|9935.3|9930.3|9941.5|9936.5|9941.5|9936.5|9934.3|9929.3|36
1744713600000|2025-04-15 10:40:00|9941.3|9936.3|9939|9934|9941.3|9936.3|9936.5|9931.5|61
1744713900000|2025-04-15 10:45:00|9938.8|9933.8|9935.7|9930.7|9939.7|9934.7|9934.2|9929.2|50
1744714200000|2025-04-15 10:50:00|9935.5|9930.5|9932.7|9927.7|9936.5|9931.5|9932.5|9927.5|58
1744714500000|2025-04-15 10:55:00|9932.9|9927.9|9933|9928|9935.5|9930.5|9932.5|9927.5|64
1744714800000|2025-04-15 11:00:00|9933.1|9928.1|9937.4|9932.4|9937.5|9932.5|9933.1|9928.1|79
1744715100000|2025-04-15 11:05:00|9937.5|9932.5|9941.4|9936.4|9942|9937|9937.2|9932.2|43
1744715400000|2025-04-15 11:10:00|9941.5|9936.5|9940|9935|9945.1|9940.1|9939.7|9934.7|50
1744715700000|2025-04-15 11:15:00|9940.1|9935.1|9941|9936|9942.1|9937.1|9939.3|9934.3|32
1744716000000|2025-04-15 11:20:00|9941.1|9936.1|9946.8|9941.8|9950.4|9945.4|9941|9936|79
1744716300000|2025-04-15 11:25:00|9946.6|9941.6|9949.5|9944.5|9950.9|9945.9|9945|9940|63
1744716600000|2025-04-15 11:30:00|9949.6|9944.6|9948|9943|9953.6|9948.6|9947.1|9942.1|68
1744716900000|2025-04-15 11:35:00|9947.9|9942.9|9953.2|9948.2|9953.2|9948.2|9946.8|9941.8|26
1744717200000|2025-04-15 11:40:00|9953.1|9948.1|9950.2|9945.2|9955|9950|9949.9|9944.9|52
1744717500000|2025-04-15 11:45:00|9950.4|9945.4|9950.3|9945.3|9952|9947|9948.1|9943.1|82
1744717800000|2025-04-15 11:50:00|9950.5|9945.5|9951|9946|9951.5|9946.5|9947.8|9942.8|32
1744718100000|2025-04-15 11:55:00|9951.2|9946.2|9944.1|9939.1|9952.1|9947.1|9943.9|9938.9|52
1744718400000|2025-04-15 12:00:00|9943.9|9938.9|9942.6|9937.6|9945.2|9940.2|9941.4|9936.4|96
1744718700000|2025-04-15 12:05:00|9942.8|9937.8|9945.6|9940.6|9945.8|9940.8|9941|9936|26
1744719000000|2025-04-15 12:10:00|9945.8|9940.8|9939|9934|9946.5|9941.5|9938.2|9933.2|46
1744719300000|2025-04-15 12:15:00|9938.9|9933.9|9935.8|9930.8|9938.9|9933.9|9933.8|9928.8|119
1744719600000|2025-04-15 12:20:00|9935.5|9930.5|9937.4|9932.4|9939.3|9934.3|9934.4|9929.4|109
1744719900000|2025-04-15 12:25:00|9937.2|9932.2|9936.9|9931.9|9941.4|9936.4|9936.5|9931.5|150
1744720200000|2025-04-15 12:30:00|9936.3|9931.3|9939.3|9934.3|9943.9|9938.9|9935.4|9930.4|206
1744720500000|2025-04-15 12:35:00|9939.4|9934.4|9947.3|9942.3|9948.2|9943.2|9937.2|9932.2|152
1744720800000|2025-04-15 12:40:00|9947.4|9942.4|9947.9|9942.9|9949.5|9944.5|9939.3|9934.3|95
1744721100000|2025-04-15 12:45:00|9948|9943|9939.2|9934.2|9948.4|9943.4|9938.2|9933.2|145
1744721400000|2025-04-15 12:50:00|9939|9934|9943.2|9938.2|9945.3|9940.3|9937.3|9932.3|137
1744721700000|2025-04-15 12:55:00|9943.7|9938.7|9954.5|9949.5|9956.9|9951.9|9943.5|9938.5|196
1744722000000|2025-04-15 13:00:00|9954.7|9949.7|9950.9|9945.9|9956.2|9951.2|9948.7|9943.7|141
1744722300000|2025-04-15 13:05:00|9951|9946|9948.2|9943.2|9951.2|9946.2|9943.7|9938.7|78
1744722600000|2025-04-15 13:10:00|9948|9943|9951.2|9946.2|9954.5|9949.5|9947.9|9942.9|99
1744722900000|2025-04-15 13:15:00|9951|9946|9955.4|9950.4|9955.9|9950.9|9950.8|9945.8|83
1744723200000|2025-04-15 13:20:00|9955.6|9950.6|9956.9|9951.9|9958.3|9953.3|9950.7|9945.7|106
1744723500000|2025-04-15 13:25:00|9956.8|9951.8|9956.5|9951.5|9959.7|9954.7|9953.6|9948.6|100
1744723800000|2025-04-15 13:30:00|9956.3|9951.3|9956.1|9951.1|9958.9|9953.9|9950.3|9945.3|136
1744724100000|2025-04-15 13:35:00|9955.9|9950.9|9951.6|9946.6|9957.2|9952.2|9947.8|9942.8|169
1744724400000|2025-04-15 13:40:00|9951.9|9946.9|9954.8|9949.8|9955|9950|9950.3|9945.3|142
1744724700000|2025-04-15 13:45:00|9954.9|9949.9|9946.2|9941.2|9956.8|9951.8|9943.7|9938.7|191
1744725000000|2025-04-15 13:50:00|9946|9941|9953.2|9948.2|9953.7|9948.7|9945.7|9940.7|174
1744725300000|2025-04-15 13:55:00|9953.3|9948.3|9952.3|9947.3|9957.3|9952.3|9951.8|9946.8|105
1744725600000|2025-04-15 14:00:00|9952.4|9947.4|9951.3|9946.3|9954.5|9949.5|9949.5|9944.5|123
1744725900000|2025-04-15 14:05:00|9951.2|9946.2|9964|9959|9964.3|9959.3|9950.1|9945.1|283
1744726200000|2025-04-15 14:10:00|9964.2|9959.2|9972.2|9967.2|9973.3|9968.3|9963.8|9958.8|327
1744726500000|2025-04-15 14:15:00|9972|9967|9971.8|9966.8|9974.5|9969.5|9967.2|9962.2|309
1744726800000|2025-04-15 14:20:00|9971.6|9966.6|9961.9|9956.9|9972.2|9967.2|9956.7|9951.7|367
1744727100000|2025-04-15 14:25:00|9961.7|9956.7|9957.7|9952.7|9962.1|9957.1|9955.5|9950.5|236
1744727400000|2025-04-15 14:30:00|9957.6|9952.6|9950.2|9945.2|9957.9|9952.9|9949.1|9944.1|142
1744727700000|2025-04-15 14:35:00|9949.8|9944.8|9951.1|9946.1|9954.5|9949.5|9945.6|9940.6|191
1744728000000|2025-04-15 14:40:00|9951.2|9946.2|9954.9|9949.9|9957.7|9952.7|9950.4|9945.4|130
1744728300000|2025-04-15 14:45:00|9955.1|9950.1|9946.7|9941.7|9956.6|9951.6|9945.7|9940.7|296
1744728600000|2025-04-15 14:50:00|9946.9|9941.9|9949.2|9944.2|9949.6|9944.6|9944.7|9939.7|152
1744728900000|2025-04-15 14:55:00|9949.1|9944.1|9944.3|9939.3|9949.4|9944.4|9943|9938|197
1744729200000|2025-04-15 15:00:00|9944.5|9939.5|9949.2|9944.2|9951.1|9946.1|9943.9|9938.9|145
1744729500000|2025-04-15 15:05:00|9949.4|9944.4|9956.7|9951.7|9957.2|9952.2|9949.2|9944.2|134
1744729800000|2025-04-15 15:10:00|9956.9|9951.9|9955.1|9950.1|9959.6|9954.6|9954.6|9949.6|113
1744730100000|2025-04-15 15:15:00|9954.9|9949.9|9958.2|9953.2|9960.1|9955.1|9953.2|9948.2|67
1744730400000|2025-04-15 15:20:00|9958|9953|9956.3|9951.3|9960.8|9955.8|9956.2|9951.2|49
1744730700000|2025-04-15 15:25:00|9956.5|9951.5|9961.3|9956.3|9963|9958|9956|9951|42
1744731000000|2025-04-15 15:30:00|9961.2|9956.2|9966.7|9961.7|9967.4|9962.4|9960.7|9955.7|75
1744731300000|2025-04-15 15:35:00|9966.6|9961.6|9966.6|9961.6|9967.1|9962.1|9962|9957|80
1744731600000|2025-04-15 15:40:00|9966.7|9961.7|9973|9968|9973.1|9968.1|9965.1|9960.1|80
1744731900000|2025-04-15 15:45:00|9973.1|9968.1|9970.8|9965.8|9975.6|9970.6|9970.6|9965.6|108
1744732200000|2025-04-15 15:50:00|9971|9966|9978.2|9973.2|9978.2|9973.2|9970.3|9965.3|85
1744732500000|2025-04-15 15:55:00|9978.1|9973.1|9976.4|9971.4|9980.4|9975.4|9976.4|9971.4|94
1744732800000|2025-04-15 16:00:00|9976.2|9971.2|9980.2|9975.2|9980.2|9975.2|9974.1|9969.1|61
1744733100000|2025-04-15 16:05:00|9980.1|9975.1|9980.1|9975.1|9981.6|9976.6|9979.6|9974.6|59
1744733400000|2025-04-15 16:10:00|9979.9|9974.9|9981.5|9976.5|9982.2|9977.2|9978.9|9973.9|117
1744733700000|2025-04-15 16:15:00|9981.3|9976.3|9985|9980|9985.4|9980.4|9981.2|9976.2|73
1744734000000|2025-04-15 16:20:00|9984.8|9979.8|9984.6|9979.6|9985.2|9980.2|9982.6|9977.6|121
1744734300000|2025-04-15 16:25:00|9984.4|9979.4|9985|9980|9988.6|9983.6|9984|9979|142
1744734600000|2025-04-15 16:30:00|9984.9|9979.9|9991.5|9986.5|9991.6|9986.6|9984.2|9979.2|65
1744734900000|2025-04-15 16:35:00|9991.6|9986.6|9991.2|9986.2|9991.8|9986.8|9987.5|9982.5|77
1744735200000|2025-04-15 16:40:00|9991.4|9986.4|9989.1|9984.1|9994.5|9989.5|9988.8|9983.8|82
1744735500000|2025-04-15 16:45:00|9989|9984|9989.6|9984.6|9991.1|9986.1|9988.2|9983.2|35
1744735800000|2025-04-15 16:50:00|9989.5|9984.5|9984.6|9979.6|9989.8|9984.8|9983|9978|148
1744736100000|2025-04-15 16:55:00|9985|9980|9987.5|9982.5|9987.9|9982.9|9983.8|9978.8|93
1744736400000|2025-04-15 17:00:00|9987.7|9982.7|9993|9988|9994|9989|9987.5|9982.5|85
1744736700000|2025-04-15 17:05:00|9992.9|9987.9|9988.6|9983.6|9993.3|9988.3|9988.5|9983.5|65
1744737000000|2025-04-15 17:10:00|9988.5|9983.5|9987.5|9982.5|9990|9985|9985.7|9980.7|40
1744737300000|2025-04-15 17:15:00|9987.3|9982.3|9984.8|9979.8|9988.5|9983.5|9982.3|9977.3|26
1744737600000|2025-04-15 17:20:00|9985|9980|9984.6|9979.6|9986.8|9981.8|9983.9|9978.9|67
1744737900000|2025-04-15 17:25:00|9984.8|9979.8|9983|9978|9985.5|9980.5|9981.4|9976.4|29
1744738200000|2025-04-15 17:30:00|9983.2|9978.2|9984|9979|9986.5|9981.5|9981.2|9976.2|48
1744738500000|2025-04-15 17:35:00|9983.9|9978.9|9984|9979|9984.8|9979.8|9983|9978|56
1744738800000|2025-04-15 17:40:00|9984.2|9979.2|9984.9|9979.9|9985|9980|9983.2|9978.2|13
1744739100000|2025-04-15 17:45:00|9984.7|9979.7|9985.8|9980.8|9986.9|9981.9|9983.9|9978.9|28
1744739400000|2025-04-15 17:50:00|9985.6|9980.6|9985.3|9980.3|9986.9|9981.9|9983.5|9978.5|29
1744739700000|2025-04-15 17:55:00|9985.4|9980.4|9989.1|9984.1|9990.4|9985.4|9984.9|9979.9|105
1744740000000|2025-04-15 18:00:00|9989.4|9984.4|9991.6|9986.6|9992.8|9987.8|9989.2|9984.2|85
1744740300000|2025-04-15 18:05:00|9991.4|9986.4|9992.2|9987.2|9992.7|9987.7|9991.3|9986.3|38
1744740600000|2025-04-15 18:10:00|9992|9987|9992.8|9987.8|9993.1|9988.1|9991.3|9986.3|35
1744740900000|2025-04-15 18:15:00|9992.6|9987.6|9991.9|9986.9|9993.9|9988.9|9991.4|9986.4|55
1744741200000|2025-04-15 18:20:00|9992.1|9987.1|9991.8|9986.8|9992.1|9987.1|9989|9984|40
1744741500000|2025-04-15 18:25:00|9992|9987|9988.2|9983.2|9992.2|9987.2|9987.3|9982.3|29
1744741800000|2025-04-15 18:30:00|9988.3|9983.3|9990.2|9985.2|9990.2|9985.2|9987.9|9982.9|49
1744742100000|2025-04-15 18:35:00|9989.9|9984.9|9992.6|9987.6|9994.3|9989.3|9988.9|9983.9|41
1744742400000|2025-04-15 18:40:00|9992.4|9987.4|9991.7|9986.7|9992.6|9987.6|9990|9985|40
1744742700000|2025-04-15 18:45:00|9991.8|9986.8|9991.8|9986.8|9992.9|9987.9|9990.5|9985.5|71
1744743000000|2025-04-15 18:50:00|9992|9987|9989.1|9984.1|9992.1|9987.1|9988.6|9983.6|40
1744743300000|2025-04-15 18:55:00|9988.9|9983.9|9988.4|9983.4|9990.5|9985.5|9987.8|9982.8|141
1744743600000|2025-04-15 19:00:00|9988.3|9983.3|9986.8|9981.8|9990.7|9985.7|9986.7|9981.7|40
1744743900000|2025-04-15 19:05:00|9987|9982|9984.7|9979.7|9987.3|9982.3|9983.8|9978.8|65
1744744200000|2025-04-15 19:10:00|9984.5|9979.5|9983.6|9978.6|9984.5|9979.5|9983.4|9978.4|82
1744744500000|2025-04-15 19:15:00|9983.8|9978.8|9982.1|9977.1|9984.3|9979.3|9982.1|9977.1|24
1744744800000|2025-04-15 19:20:00|9981.7|9976.7|9981.3|9976.3|9982.2|9977.2|9980|9975|33
1744745100000|2025-04-15 19:25:00|9981.4|9976.4|9981.8|9976.8|9982.4|9977.4|9981.3|9976.3|20
1744745400000|2025-04-15 19:30:00|9981.9|9976.9|9983|9978|9985|9980|9981.9|9976.9|98
1744745700000|2025-04-15 19:35:00|9983.2|9978.2|9982.8|9977.8|9983.6|9978.6|9981.8|9976.8|19
1744746000000|2025-04-15 19:40:00|9982.6|9977.6|9980.5|9975.5|9982.8|9977.8|9979.6|9974.6|62
1744746300000|2025-04-15 19:45:00|9980.3|9975.3|9982|9977|9982|9977|9979.8|9974.8|16
1744746600000|2025-04-15 19:50:00|9981.8|9976.8|9981.7|9976.7|9982.5|9977.5|9980.8|9975.8|22
1744746900000|2025-04-15 19:55:00|9981.6|9976.6|9983.7|9978.7|9984.5|9979.5|9981.4|9976.4|212
1744747200000|2025-04-15 20:00:00|9983.5|9978.5|9981.3|9976.3|9983.5|9978.5|9980.4|9975.4|24
1744747500000|2025-04-15 20:05:00|9981.2|9976.2|9983|9978|9983.3|9978.3|9980.5|9975.5|11
1744747800000|2025-04-15 20:10:00|9983.2|9978.2|9983.2|9978.2|9983.9|9978.9|9982.7|9977.7|36
1744748100000|2025-04-15 20:15:00|9983.1|9978.1|9983.2|9978.2|9984.2|9979.2|9982.4|9977.4|6
1744748400000|2025-04-15 20:20:00|9983.4|9978.4|9984.8|9979.8|9985|9980|9983|9978|2
1744748700000|2025-04-15 20:25:00|9984.6|9979.6|9978|9973|9984.6|9979.6|9977.9|9972.9|17
1744749000000|2025-04-15 20:30:00|9977.9|9972.9|9978.7|9973.7|9978.7|9973.7|9976.9|9971.9|15
1744749300000|2025-04-15 20:35:00|9978.9|9973.9|9979.5|9974.5|9979.9|9974.9|9978.6|9973.6|13
1744749600000|2025-04-15 20:40:00|9979.6|9974.6|9980.4|9975.4|9980.6|9975.6|9979.1|9974.1|25
1744749900000|2025-04-15 20:45:00|9980.6|9975.6|9981.2|9976.2|9981.9|9976.9|9980.4|9975.4|6
1744750200000|2025-04-15 20:50:00|9981.4|9976.4|9981.1|9976.1|9981.6|9976.6|9980|9975|13
1744750500000|2025-04-15 20:55:00|9980.9|9975.9|9981.1|9976.1|9982.7|9977.7|9980.7|9975.7|15
1744761600000|2025-04-16 00:00:00|9976.8|9971.8|9972.7|9967.7|9976.8|9971.8|9972.3|9967.3|57
1744761900000|2025-04-16 00:05:00|9972.5|9967.5|9968.9|9963.9|9972.5|9967.5|9968.9|9963.9|39
1744762200000|2025-04-16 00:10:00|9968.8|9963.8|9960.7|9955.7|9970.3|9965.3|9960.4|9955.4|70
1744762500000|2025-04-16 00:15:00|9960.9|9955.9|9959.2|9954.2|9962.4|9957.4|9957|9952|70
1744762800000|2025-04-16 00:20:00|9959.1|9954.1|9961.7|9956.7|9962.1|9957.1|9957.5|9952.5|29
1744763100000|2025-04-16 00:25:00|9961.5|9956.5|9960.7|9955.7|9964.3|9959.3|9960.3|9955.3|12
1744763400000|2025-04-16 00:30:00|9960.5|9955.5|9958.9|9953.9|9960.5|9955.5|9957.9|9952.9|39
1744763700000|2025-04-16 00:35:00|9958.4|9953.4|9958.6|9953.6|9959|9954|9953.9|9948.9|77
1744764000000|2025-04-16 00:40:00|9958.4|9953.4|9959.3|9954.3|9960.3|9955.3|9957.8|9952.8|74
1744764300000|2025-04-16 00:45:00|9959.2|9954.2|9959.4|9954.4|9961.3|9956.3|9957.4|9952.4|42
1744764600000|2025-04-16 00:50:00|9959.8|9954.8|9959.2|9954.2|9960.4|9955.4|9956.3|9951.3|82
1744764900000|2025-04-16 00:55:00|9959.3|9954.3|9958.3|9953.3|9960.8|9955.8|9957.4|9952.4|48
1744765200000|2025-04-16 01:00:00|9958.2|9953.2|9954.4|9949.4|9958.5|9953.5|9954.1|9949.1|50
1744765500000|2025-04-16 01:05:00|9954.5|9949.5|9955.3|9950.3|9955.8|9950.8|9952.6|9947.6|94
1744765800000|2025-04-16 01:10:00|9955.4|9950.4|9956.2|9951.2|9956.4|9951.4|9954.6|9949.6|69
1744766100000|2025-04-16 01:15:00|9956|9951|9954.5|9949.5|9956.7|9951.7|9954.2|9949.2|65
1744766400000|2025-04-16 01:20:00|9954.7|9949.7|9951.9|9946.9|9955.4|9950.4|9951.3|9946.3|23
1744766700000|2025-04-16 01:25:00|9951.8|9946.8|9955.1|9950.1|9955.3|9950.3|9950.8|9945.8|43
1744767000000|2025-04-16 01:30:00|9955.3|9950.3|9953.8|9948.8|9958.8|9953.8|9953.6|9948.6|29
1744767300000|2025-04-16 01:35:00|9954|9949|9949.3|9944.3|9954.3|9949.3|9948.8|9943.8|24
1744767600000|2025-04-16 01:40:00|9949.1|9944.1|9951.2|9946.2|9951.2|9946.2|9948|9943|30
1744767900000|2025-04-16 01:45:00|9951.3|9946.3|9953.1|9948.1|9953.1|9948.1|9949.8|9944.8|11
1744768200000|2025-04-16 01:50:00|9953.2|9948.2|9953.3|9948.3|9953.6|9948.6|9950.3|9945.3|13
1744768500000|2025-04-16 01:55:00|9953.2|9948.2|9954|9949|9955|9950|9953.2|9948.2|14
1744768800000|2025-04-16 02:00:00|9953.8|9948.8|9949.7|9944.7|9954.7|9949.7|9949|9944|27
1744769100000|2025-04-16 02:05:00|9949.8|9944.8|9951.3|9946.3|9951.9|9946.9|9947.7|9942.7|33
1744769400000|2025-04-16 02:10:00|9951.5|9946.5|9953|9948|9956.2|9951.2|9951.5|9946.5|59
1744769700000|2025-04-16 02:15:00|9953.2|9948.2|9949.8|9944.8|9954|9949|9949.5|9944.5|32
1744770000000|2025-04-16 02:20:00|9950|9945|9947.5|9942.5|9950.4|9945.4|9947.2|9942.2|59
1744770300000|2025-04-16 02:25:00|9947.2|9942.2|9949.7|9944.7|9951.3|9946.3|9947.1|9942.1|39
1744770600000|2025-04-16 02:30:00|9949.6|9944.6|9947.2|9942.2|9949.9|9944.9|9946.8|9941.8|22
1744770900000|2025-04-16 02:35:00|9947.1|9942.1|9948.4|9943.4|9949.2|9944.2|9947|9942|15
1744771200000|2025-04-16 02:40:00|9948.7|9943.7|9949.6|9944.6|9950.2|9945.2|9948.4|9943.4|19
1744771500000|2025-04-16 02:45:00|9949.3|9944.3|9953.7|9948.7|9955.2|9950.2|9948.3|9943.3|46
1744771800000|2025-04-16 02:50:00|9953.3|9948.3|9951.3|9946.3|9953.3|9948.3|9951.3|9946.3|21
1744772100000|2025-04-16 02:55:00|9951.2|9946.2|9950.7|9945.7|9952.2|9947.2|9950.4|9945.4|15
1744772400000|2025-04-16 03:00:00|9950.4|9945.4|9949.7|9944.7|9950.4|9945.4|9947.8|9942.8|14
1744772700000|2025-04-16 03:05:00|9949.5|9944.5|9948.4|9943.4|9950.2|9945.2|9948|9943|10
1744773000000|2025-04-16 03:10:00|9948.6|9943.6|9947.7|9942.7|9949.1|9944.1|9947.2|9942.2|46
1744773300000|2025-04-16 03:15:00|9947.8|9942.8|9949.1|9944.1|9949.8|9944.8|9947.8|9942.8|9
1744773600000|2025-04-16 03:20:00|9949.3|9944.3|9948.4|9943.4|9952.6|9947.6|9948.2|9943.2|36
1744773900000|2025-04-16 03:25:00|9948.6|9943.6|9946.1|9941.1|9948.6|9943.6|9945|9940|8
1744774200000|2025-04-16 03:30:00|9945.9|9940.9|9944.4|9939.4|9947.1|9942.1|9944.2|9939.2|21
1744774500000|2025-04-16 03:35:00|9944.2|9939.2|9944|9939|9944.6|9939.6|9942.8|9937.8|18
1744774800000|2025-04-16 03:40:00|9944.1|9939.1|9940.7|9935.7|9944.2|9939.2|9940.5|9935.5|36
1744775100000|2025-04-16 03:45:00|9940.6|9935.6|9940.6|9935.6|9941.2|9936.2|9940|9935|22
1744775400000|2025-04-16 03:50:00|9940.5|9935.5|9939.1|9934.1|9940.6|9935.6|9938.5|9933.5|19
1744775700000|2025-04-16 03:55:00|9938.9|9933.9|9937.7|9932.7|9940|9935|9937.6|9932.6|11
1744776000000|2025-04-16 04:00:00|9937.5|9932.5|9938.1|9933.1|9938.9|9933.9|9935.9|9930.9|56
1744776300000|2025-04-16 04:05:00|9938.2|9933.2|9940.6|9935.6|9940.9|9935.9|9938|9933|32
1744776600000|2025-04-16 04:10:00|9940.8|9935.8|9942.6|9937.6|9942.7|9937.7|9940.2|9935.2|38
1744776900000|2025-04-16 04:15:00|9942.7|9937.7|9944.7|9939.7|9945|9940|9940.7|9935.7|25
1744777200000|2025-04-16 04:20:00|9944.9|9939.9|9942.3|9937.3|9945|9940|9941.9|9936.9|7
1744777500000|2025-04-16 04:25:00|9942.4|9937.4|9944|9939|9945.6|9940.6|9942.4|9937.4|84
1744777800000|2025-04-16 04:30:00|9944.1|9939.1|9944|9939|9946.5|9941.5|9943.7|9938.7|34
1744778100000|2025-04-16 04:35:00|9943.9|9938.9|9941|9936|9943.9|9938.9|9940.7|9935.7|27
1744778400000|2025-04-16 04:40:00|9941.1|9936.1|9937.6|9932.6|9941.1|9936.1|9937.5|9932.5|31
1744778700000|2025-04-16 04:45:00|9937|9932|9937.4|9932.4|9939.4|9934.4|9937|9932|101
1744779000000|2025-04-16 04:50:00|9937.6|9932.6|9937.5|9932.5|9937.7|9932.7|9936.5|9931.5|16
1744779300000|2025-04-16 04:55:00|9937.7|9932.7|9938.2|9933.2|9939.4|9934.4|9936.8|9931.8|14
1744779600000|2025-04-16 05:00:00|9938|9933|9935.9|9930.9|9940.8|9935.8|9935.5|9930.5|48
1744779900000|2025-04-16 05:05:00|9935.7|9930.7|9935.7|9930.7|9938.2|9933.2|9935.7|9930.7|33
1744780200000|2025-04-16 05:10:00|9935.5|9930.5|9936.8|9931.8|9937.1|9932.1|9934|9929|48
1744780500000|2025-04-16 05:15:00|9936.6|9931.6|9935.7|9930.7|9937.4|9932.4|9935.5|9930.5|30
1744780800000|2025-04-16 05:20:00|9935.5|9930.5|9936.8|9931.8|9937.4|9932.4|9935.2|9930.2|93
1744781100000|2025-04-16 05:25:00|9936.6|9931.6|9934.9|9929.9|9937.8|9932.8|9934.9|9929.9|174
1744781400000|2025-04-16 05:30:00|9934.6|9929.6|9931.2|9926.2|9937.1|9932.1|9931|9926|61
1744781700000|2025-04-16 05:35:00|9931.4|9926.4|9930.8|9925.8|9932.2|9927.2|9930.4|9925.4|23
1744782000000|2025-04-16 05:40:00|9930.6|9925.6|9929|9924|9931.2|9926.2|9928.8|9923.8|61
1744782300000|2025-04-16 05:45:00|9929.1|9924.1|9933|9928|9933.5|9928.5|9929|9924|50
1744782600000|2025-04-16 05:50:00|9932.9|9927.9|9924.8|9919.8|9932.9|9927.9|9924.3|9919.3|117
1744782900000|2025-04-16 05:55:00|9924.7|9919.7|9912.5|9907.5|9924.8|9919.8|9908.5|9903.5|276
1744783200000|2025-04-16 06:00:00|9913|9908|9921.1|9916.1|9921.9|9916.9|9912.1|9907.1|155
1744783500000|2025-04-16 06:05:00|9921.3|9916.3|9925.8|9920.8|9925.9|9920.9|9920.4|9915.4|95
1744783800000|2025-04-16 06:10:00|9925.9|9920.9|9922.6|9917.6|9927.5|9922.5|9922.5|9917.5|198
1744784100000|2025-04-16 06:15:00|9922.4|9917.4|9920.2|9915.2|9923.2|9918.2|9917.6|9912.6|70
1744784400000|2025-04-16 06:20:00|9920|9915|9922.1|9917.1|9924.3|9919.3|9919.3|9914.3|215
1744784700000|2025-04-16 06:25:00|9922.4|9917.4|9919.9|9914.9|9922.8|9917.8|9919.6|9914.6|143
1744785000000|2025-04-16 06:30:00|9919.8|9914.8|9921|9916|9923.7|9918.7|9914.1|9909.1|140
1744785300000|2025-04-16 06:35:00|9921.2|9916.2|9921.5|9916.5|9921.5|9916.5|9915.4|9910.4|85
1744785600000|2025-04-16 06:40:00|9921.3|9916.3|9925.2|9920.2|9925.8|9920.8|9920.8|9915.8|94
1744785900000|2025-04-16 06:45:00|9925.3|9920.3|9924|9919|9927.3|9922.3|9923.8|9918.8|59
1744786200000|2025-04-16 06:50:00|9924.2|9919.2|9925.6|9920.6|9926.8|9921.8|9922.4|9917.4|84
1744786500000|2025-04-16 06:55:00|9925.8|9920.8|9928.5|9923.5|9929|9924|9924.8|9919.8|98
1744786800000|2025-04-16 07:00:00|9928.3|9923.3|9925.5|9920.5|9929|9924|9924.2|9919.2|175
1744787100000|2025-04-16 07:05:00|9925.3|9920.3|9919.1|9914.1|9925.3|9920.3|9916.5|9911.5|166
1744787400000|2025-04-16 07:10:00|9919.3|9914.3|9922.8|9917.8|9925.4|9920.4|9918.7|9913.7|120
1744787700000|2025-04-16 07:15:00|9922.6|9917.6|9913.8|9908.8|9922.8|9917.8|9913.8|9908.8|145
1744788000000|2025-04-16 07:20:00|9913.9|9908.9|9913.1|9908.1|9916.7|9911.7|9909.9|9904.9|110
1744788300000|2025-04-16 07:25:00|9913.5|9908.5|9907.1|9902.1|9914.7|9909.7|9905.8|9900.8|127
1744788600000|2025-04-16 07:30:00|9906.8|9901.8|9913.9|9908.9|9913.9|9908.9|9905.3|9900.3|181
1744788900000|2025-04-16 07:35:00|9913.8|9908.8|9915.2|9910.2|9915.7|9910.7|9911|9906|65
1744789200000|2025-04-16 07:40:00|9915.3|9910.3|9913|9908|9915.3|9910.3|9911.3|9906.3|76
1744789500000|2025-04-16 07:45:00|9912.8|9907.8|9911.2|9906.2|9913.6|9908.6|9909.2|9904.2|90
1744789800000|2025-04-16 07:50:00|9911.3|9906.3|9914|9909|9914.2|9909.2|9910.7|9905.7|72
1744790100000|2025-04-16 07:55:00|9914.2|9909.2|9907.8|9902.8|9915.2|9910.2|9907.8|9902.8|92
1744790400000|2025-04-16 08:00:00|9907.7|9902.7|9912.2|9907.2|9913.4|9908.4|9906.7|9901.7|125
1744790700000|2025-04-16 08:05:00|9911.9|9906.9|9911.9|9906.9|9913.2|9908.2|9908|9903|84
1744791000000|2025-04-16 08:10:00|9912.1|9907.1|9915.9|9910.9|9918.2|9913.2|9912.1|9907.1|142
1744791300000|2025-04-16 08:15:00|9915.7|9910.7|9917.1|9912.1|9918.8|9913.8|9914.7|9909.7|102
1744791600000|2025-04-16 08:20:00|9917.3|9912.3|9919.1|9914.1|9919.8|9914.8|9914.5|9909.5|63
1744791900000|2025-04-16 08:25:00|9919.3|9914.3|9921.9|9916.9|9933.7|9928.7|9914.1|9909.1|450
1744792200000|2025-04-16 08:30:00|9921.8|9916.8|9926.2|9921.2|9931.2|9926.2|9920.8|9915.8|182
1744792500000|2025-04-16 08:35:00|9926.4|9921.4|9934.8|9929.8|9935|9930|9919.5|9914.5|156
1744792800000|2025-04-16 08:40:00|9934.7|9929.7|9936.2|9931.2|9943.9|9938.9|9933.4|9928.4|316
1744793100000|2025-04-16 08:45:00|9936|9931|9933.3|9928.3|9937.4|9932.4|9930.7|9925.7|150
1744793400000|2025-04-16 08:50:00|9933.4|9928.4|9923.6|9918.6|9935.6|9930.6|9922.6|9917.6|89
1744793700000|2025-04-16 08:55:00|9923.7|9918.7|9922.1|9917.1|9926|9921|9919.8|9914.8|48
1744794000000|2025-04-16 09:00:00|9922.3|9917.3|9918.7|9913.7|9924.3|9919.3|9916.7|9911.7|100
1744794300000|2025-04-16 09:05:00|9918.8|9913.8|9924.6|9919.6|9924.6|9919.6|9916.7|9911.7|55
1744794600000|2025-04-16 09:10:00|9924.7|9919.7|9928.9|9923.9|9929.1|9924.1|9923.9|9918.9|55
1744794900000|2025-04-16 09:15:00|9929.1|9924.1|9925.8|9920.8|9930.1|9925.1|9924.2|9919.2|45
1744795200000|2025-04-16 09:20:00|9925.6|9920.6|9920.6|9915.6|9925.8|9920.8|9920.4|9915.4|43
1744795500000|2025-04-16 09:25:00|9920.7|9915.7|9926.3|9921.3|9928.1|9923.1|9920.4|9915.4|40
1744795800000|2025-04-16 09:30:00|9926.2|9921.2|9924|9919|9926.4|9921.4|9919.1|9914.1|78
1744796100000|2025-04-16 09:35:00|9924.1|9919.1|9928.2|9923.2|9929.7|9924.7|9923.6|9918.6|47
1744796400000|2025-04-16 09:40:00|9928.4|9923.4|9933.7|9928.7|9934.7|9929.7|9927.9|9922.9|55
1744796700000|2025-04-16 09:45:00|9933.5|9928.5|9933|9928|9933.9|9928.9|9930|9925|37
1744797000000|2025-04-16 09:50:00|9932.8|9927.8|9926.8|9921.8|9933.6|9928.6|9923.7|9918.7|82
1744797300000|2025-04-16 09:55:00|9927.4|9922.4|9931.5|9926.5|9933.7|9928.7|9925.7|9920.7|102
1744797600000|2025-04-16 10:00:00|9931.4|9926.4|9934.5|9929.5|9937.5|9932.5|9930.8|9925.8|48
1744797900000|2025-04-16 10:05:00|9934.6|9929.6|9930.8|9925.8|9935.7|9930.7|9930.5|9925.5|21
1744798200000|2025-04-16 10:10:00|9931|9926|9925.3|9920.3|9932.2|9927.2|9924.4|9919.4|42
1744798500000|2025-04-16 10:15:00|9925.5|9920.5|9932.6|9927.6|9932.6|9927.6|9925.1|9920.1|106
1744798800000|2025-04-16 10:20:00|9932.7|9927.7|9925.3|9920.3|9935.1|9930.1|9924.4|9919.4|61
1744799100000|2025-04-16 10:25:00|9925.5|9920.5|9927.6|9922.6|9928.6|9923.6|9923.7|9918.7|36
1744799400000|2025-04-16 10:30:00|9927.4|9922.4|9921.6|9916.6|9928.1|9923.1|9921.6|9916.6|50
1744799700000|2025-04-16 10:35:00|9921.7|9916.7|9924.6|9919.6|9926.4|9921.4|9921.1|9916.1|33
1744800000000|2025-04-16 10:40:00|9924.4|9919.4|9927|9922|9930|9925|9923.6|9918.6|56
1744800300000|2025-04-16 10:45:00|9927.1|9922.1|9927.1|9922.1|9928.9|9923.9|9926.1|9921.1|64
1744800600000|2025-04-16 10:50:00|9927.3|9922.3|9928.6|9923.6|9929.8|9924.8|9924.5|9919.5|93
1744800900000|2025-04-16 10:55:00|9928.9|9923.9|9932.6|9927.6|9932.6|9927.6|9925.7|9920.7|83
1744801200000|2025-04-16 11:00:00|9932.4|9927.4|9930.6|9925.6|9934.4|9929.4|9929.5|9924.5|85
1744801500000|2025-04-16 11:05:00|9930.9|9925.9|9931.7|9926.7|9931.9|9926.9|9926|9921|37
1744801800000|2025-04-16 11:10:00|9931.9|9926.9|9931.6|9926.6|9933.6|9928.6|9927.6|9922.6|61
1744802100000|2025-04-16 11:15:00|9931.5|9926.5|9927|9922|9931.5|9926.5|9926.1|9921.1|43
1744802400000|2025-04-16 11:20:00|9927.1|9922.1|9926.4|9921.4|9930.4|9925.4|9926.1|9921.1|15
1744802700000|2025-04-16 11:25:00|9926.5|9921.5|9924|9919|9927.1|9922.1|9922|9917|62
1744803000000|2025-04-16 11:30:00|9924.1|9919.1|9923.5|9918.5|9926|9921|9923.1|9918.1|15
1744803300000|2025-04-16 11:35:00|9923.4|9918.4|9926.6|9921.6|9928.8|9923.8|9922.2|9917.2|77
1744803600000|2025-04-16 11:40:00|9926.7|9921.7|9928.6|9923.6|9929.1|9924.1|9925.5|9920.5|40
1744803900000|2025-04-16 11:45:00|9928.5|9923.5|9932.3|9927.3|9933|9928|9927.2|9922.2|42
1744804200000|2025-04-16 11:50:00|9932.5|9927.5|9931.7|9926.7|9932.6|9927.6|9928.9|9923.9|33
1744804500000|2025-04-16 11:55:00|9931.5|9926.5|9928|9923|9931.9|9926.9|9927.6|9922.6|70
1744804800000|2025-04-16 12:00:00|9927.9|9922.9|9930|9925|9934.4|9929.4|9926.6|9921.6|75
1744805100000|2025-04-16 12:05:00|9930.2|9925.2|9933.2|9928.2|9933.5|9928.5|9928.5|9923.5|41
1744805400000|2025-04-16 12:10:00|9933|9928|9933.6|9928.6|9936.4|9931.4|9931|9926|97
1744805700000|2025-04-16 12:15:00|9933.5|9928.5|9933.6|9928.6|9935.9|9930.9|9932.5|9927.5|46
1744806000000|2025-04-16 12:20:00|9933.4|9928.4|9926.9|9921.9|9935.4|9930.4|9926.8|9921.8|53
1744806300000|2025-04-16 12:25:00|9926.8|9921.8|9935|9926|9935|9928.5|9926.3|9921.3|30
1744806600000|2025-04-16 12:30:00|9934.9|9925.9|9938.7|9933.7|9939.3|9934.3|9924.7|9919.7|154
1744806900000|2025-04-16 12:35:00|9938.9|9933.9|9936|9931|9942.7|9937.7|9936|9931|107
1744807200000|2025-04-16 12:40:00|9935.9|9930.9|9929.5|9924.5|9936.4|9931.4|9929.1|9924.1|170
1744807500000|2025-04-16 12:45:00|9929.4|9924.4|9930.2|9925.2|9937.9|9932.9|9929.2|9924.2|113
1744807800000|2025-04-16 12:50:00|9930|9925|9939.9|9934.9|9941.7|9936.7|9928.3|9923.3|208
1744808100000|2025-04-16 12:55:00|9939.7|9934.7|9933.9|9928.9|9941.4|9936.4|9933.7|9928.7|195
1744808400000|2025-04-16 13:00:00|9933.7|9928.7|9931.2|9926.2|9935.3|9930.3|9929.4|9924.4|111
1744808700000|2025-04-16 13:05:00|9931.7|9926.7|9927.8|9922.8|9933.4|9928.4|9926.4|9921.4|99
1744809000000|2025-04-16 13:10:00|9927.9|9922.9|9927.8|9922.8|9928.3|9923.3|9923.3|9918.3|68
1744809300000|2025-04-16 13:15:00|9927.6|9922.6|9921.3|9916.3|9929.3|9924.3|9920.4|9915.4|117
1744809600000|2025-04-16 13:20:00|9921.4|9916.4|9921.2|9916.2|9922.4|9917.4|9917.7|9912.7|76
1744809900000|2025-04-16 13:25:00|9921.4|9916.4|9920.6|9915.6|9925.6|9920.6|9920|9915|71
1744810200000|2025-04-16 13:30:00|9920.9|9915.9|9927.3|9922.3|9927.4|9922.4|9920.5|9915.5|153
1744810500000|2025-04-16 13:35:00|9927.5|9922.5|9928.3|9923.3|9928.8|9923.8|9924|9919|181
1744810800000|2025-04-16 13:40:00|9928.1|9923.1|9926.2|9921.2|9928.3|9923.3|9923.5|9918.5|103
1744811100000|2025-04-16 13:45:00|9925.9|9920.9|9926.1|9921.1|9926.7|9921.7|9918.9|9913.9|148
1744811400000|2025-04-16 13:50:00|9926.3|9921.3|9923.2|9918.2|9926.6|9921.6|9920.4|9915.4|95
1744811700000|2025-04-16 13:55:00|9923|9918|9919.3|9914.3|9924.6|9919.6|9918.2|9913.2|85
1744812000000|2025-04-16 14:00:00|9919|9914|9909.5|9904.5|9920.1|9915.1|9908.9|9903.9|204
1744812300000|2025-04-16 14:05:00|9909.3|9904.3|9922.1|9917.1|9926.2|9921.2|9909.2|9904.2|204
1744812600000|2025-04-16 14:10:00|9921.9|9916.9|9923.4|9918.4|9923.9|9918.9|9917.8|9912.8|159
1744812900000|2025-04-16 14:15:00|9923.2|9918.2|9925.6|9920.6|9926.7|9921.7|9922.1|9917.1|87
1744813200000|2025-04-16 14:20:00|9925.7|9920.7|9927.2|9922.2|9932.7|9927.7|9925.4|9920.4|90
1744813500000|2025-04-16 14:25:00|9927.4|9922.4|9925|9920|9928.2|9923.2|9924|9919|58
1744813800000|2025-04-16 14:30:00|9925.2|9920.2|9927.7|9922.7|9929.2|9924.2|9922.8|9917.8|45
1744814100000|2025-04-16 14:35:00|9927.6|9922.6|9924.9|9919.9|9928.8|9923.8|9924.7|9919.7|46
1744814400000|2025-04-16 14:40:00|9924.8|9919.8|9926.6|9921.6|9928|9923|9923|9918|50
1744814700000|2025-04-16 14:45:00|9926.5|9921.5|9914.2|9909.2|9927|9922|9914.2|9909.2|104
1744815000000|2025-04-16 14:50:00|9914|9909|9914.9|9909.9|9918.3|9913.3|9914|9909|155
1744815300000|2025-04-16 14:55:00|9915.1|9910.1|9913.3|9908.3|9919|9914|9913|9908|122
1744815600000|2025-04-16 15:00:00|9913.2|9908.2|9914.6|9909.6|9916.3|9911.3|9913|9908|82
1744815900000|2025-04-16 15:05:00|9914.5|9909.5|9918.6|9913.6|9918.6|9913.6|9911.2|9906.2|126
1744816200000|2025-04-16 15:10:00|9918.5|9913.5|9917.1|9912.1|9919.1|9914.1|9914.9|9909.9|125
1744816500000|2025-04-16 15:15:00|9917|9912|9921.8|9916.8|9922.6|9917.6|9915.2|9910.2|57
1744816800000|2025-04-16 15:20:00|9922|9917|9929.9|9924.9|9930.1|9925.1|9920.6|9915.6|108
1744817100000|2025-04-16 15:25:00|9930|9925|9929.2|9924.2|9931.6|9926.6|9926.4|9921.4|92
1744817400000|2025-04-16 15:30:00|9929.4|9924.4|9924.4|9919.4|9929.4|9924.4|9923.9|9918.9|45
1744817700000|2025-04-16 15:35:00|9924.2|9919.2|9928.3|9923.3|9929.1|9924.1|9923.7|9918.7|28
1744818000000|2025-04-16 15:40:00|9928|9923|9918.7|9913.7|9928|9923|9918.7|9913.7|137
1744818300000|2025-04-16 15:45:00|9919.1|9914.1|9916.5|9911.5|9921.2|9916.2|9916.3|9911.3|60
1744818600000|2025-04-16 15:50:00|9916.3|9911.3|9914.3|9909.3|9916.5|9911.5|9912.1|9907.1|95
1744818900000|2025-04-16 15:55:00|9914.2|9909.2|9913.6|9908.6|9915.9|9910.9|9913.1|9908.1|32
1744819200000|2025-04-16 16:00:00|9913.7|9908.7|9913.2|9908.2|9916.3|9911.3|9911.7|9906.7|69
1744819500000|2025-04-16 16:05:00|9913.1|9908.1|9912|9907|9913.6|9908.6|9910.5|9905.5|79
1744819800000|2025-04-16 16:10:00|9912.1|9907.1|9911.1|9906.1|9913.4|9908.4|9909.7|9904.7|69
1744820100000|2025-04-16 16:15:00|9911.4|9906.4|9918.6|9913.6|9918.7|9913.7|9911.2|9906.2|64
1744820400000|2025-04-16 16:20:00|9918.7|9913.7|9919.7|9914.7|9920.6|9915.6|9918.3|9913.3|36
1744820700000|2025-04-16 16:25:00|9919.5|9914.5|9919.6|9914.6|9920.6|9915.6|9916.9|9911.9|44
1744821000000|2025-04-16 16:30:00|9919.1|9914.1|9916.4|9911.4|9919.8|9914.8|9915.9|9910.9|26
1744821300000|2025-04-16 16:35:00|9916.2|9911.2|9915.1|9910.1|9919|9914|9914.5|9909.5|53
1744821600000|2025-04-16 16:40:00|9915.3|9910.3|9917.1|9912.1|9917.6|9912.6|9913.8|9908.8|21
1744821900000|2025-04-16 16:45:00|9917.2|9912.2|9916.1|9911.1|9918.6|9913.6|9916.1|9911.1|22
1744822200000|2025-04-16 16:50:00|9915.9|9910.9|9917.3|9912.3|9919|9914|9915.5|9910.5|16
1744822500000|2025-04-16 16:55:00|9917.5|9912.5|9918.1|9913.1|9919.9|9914.9|9917|9912|16
1744822800000|2025-04-16 17:00:00|9917.9|9912.9|9922.2|9917.2|9923.2|9918.2|9917.7|9912.7|89
1744823100000|2025-04-16 17:05:00|9922.1|9917.1|9919.2|9914.2|9922.4|9917.4|9918.2|9913.2|45
1744823400000|2025-04-16 17:10:00|9919.3|9914.3|9921.9|9916.9|9921.9|9916.9|9917.6|9912.6|47
1744823700000|2025-04-16 17:15:00|9922.1|9917.1|9923.3|9918.3|9925.6|9920.6|9922.1|9917.1|67
1744824000000|2025-04-16 17:20:00|9923.2|9918.2|9921|9916|9923.2|9918.2|9920.6|9915.6|33
1744824300000|2025-04-16 17:25:00|9921.2|9916.2|9920.5|9915.5|9921.6|9916.6|9919.8|9914.8|52
1744824600000|2025-04-16 17:30:00|9920.4|9915.4|9912.3|9907.3|9930.3|9925.3|9910.8|9905.8|212
1744824900000|2025-04-16 17:35:00|9912.5|9907.5|9909.3|9904.3|9915.5|9910.5|9907.5|9902.5|182
1744825200000|2025-04-16 17:40:00|9909.1|9904.1|9910.6|9905.6|9915.8|9910.8|9909.1|9904.1|70
1744825500000|2025-04-16 17:45:00|9910.8|9905.8|9910.7|9905.7|9913.4|9908.4|9906.9|9901.9|69
1744825800000|2025-04-16 17:50:00|9910.6|9905.6|9915.4|9910.4|9917.5|9912.5|9909.9|9904.9|109
1744826100000|2025-04-16 17:55:00|9915.2|9910.2|9918.8|9913.8|9922.5|9917.5|9913.5|9908.5|160
1744826400000|2025-04-16 18:00:00|9919|9914|9912.4|9907.4|9921.5|9916.5|9912.4|9907.4|88
1744826700000|2025-04-16 18:05:00|9912.2|9907.2|9917.5|9912.5|9917.8|9912.8|9911.6|9906.6|86
1744827000000|2025-04-16 18:10:00|9918|9913|9921.3|9916.3|9924.5|9919.5|9917.8|9912.8|84
1744827300000|2025-04-16 18:15:00|9921.5|9916.5|9917.9|9912.9|9922.1|9917.1|9914.1|9909.1|96
1744827600000|2025-04-16 18:20:00|9917.7|9912.7|9918.2|9913.2|9920.1|9915.1|9917.2|9912.2|69
1744827900000|2025-04-16 18:25:00|9918.4|9913.4|9918.9|9913.9|9919|9914|9915|9910|49
1744828200000|2025-04-16 18:30:00|9919|9914|9916|9911|9919.5|9914.5|9915.8|9910.8|21
1744828500000|2025-04-16 18:35:00|9915.9|9910.9|9911|9906|9916.4|9911.4|9911|9906|50
1744828800000|2025-04-16 18:40:00|9911.2|9906.2|9915.3|9910.3|9916.1|9911.1|9911|9906|44
1744829100000|2025-04-16 18:45:00|9915.2|9910.2|9910.9|9905.9|9915.5|9910.5|9910.6|9905.6|40
1744829400000|2025-04-16 18:50:00|9910.7|9905.7|9907.5|9902.5|9911|9906|9905.2|9900.2|56
1744829700000|2025-04-16 18:55:00|9907.4|9902.4|9906.7|9901.7|9908.4|9903.4|9905.8|9900.8|133
1744830000000|2025-04-16 19:00:00|9906.5|9901.5|9901|9896|9908|9903|9899.7|9894.7|169
1744830300000|2025-04-16 19:05:00|9900.9|9895.9|9898|9893|9901|9896|9895.7|9890.7|86
1744830600000|2025-04-16 19:10:00|9898.2|9893.2|9901|9896|9901|9896|9895.9|9890.9|62
1744830900000|2025-04-16 19:15:00|9900.9|9895.9|9896|9891|9900.9|9895.9|9895.2|9890.2|71
1744831200000|2025-04-16 19:20:00|9896.2|9891.2|9890.2|9885.2|9896.6|9891.6|9890.2|9885.2|118
1744831500000|2025-04-16 19:25:00|9890|9885|9892.6|9887.6|9892.6|9887.6|9885.5|9880.5|140
1744831800000|2025-04-16 19:30:00|9892.7|9887.7|9899.5|9894.5|9899.5|9894.5|9892.4|9887.4|192
1744832100000|2025-04-16 19:35:00|9899.8|9894.8|9897.8|9892.8|9900.1|9895.1|9895.4|9890.4|229
1744832400000|2025-04-16 19:40:00|9897.7|9892.7|9899|9894|9900.1|9895.1|9895.9|9890.9|167
1744832700000|2025-04-16 19:45:00|9898.8|9893.8|9899.6|9894.6|9900.8|9895.8|9898.6|9893.6|131
1744833000000|2025-04-16 19:50:00|9899.5|9894.5|9900.6|9895.6|9904.2|9899.2|9899.5|9894.5|171
1744833300000|2025-04-16 19:55:00|9900.7|9895.7|9903.8|9898.8|9904|9899|9899.8|9894.8|175
1744833600000|2025-04-16 20:00:00|9903.3|9898.3|9905.1|9900.1|9906.2|9901.2|9902.7|9897.7|49
1744833900000|2025-04-16 20:05:00|9905.3|9900.3|9906.3|9901.3|9907.3|9902.3|9905.1|9900.1|26
1744834200000|2025-04-16 20:10:00|9906.4|9901.4|9905.4|9900.4|9906.6|9901.6|9902.1|9897.1|12
1744834500000|2025-04-16 20:15:00|9905.6|9900.6|9905.3|9900.3|9907.8|9902.8|9904.2|9899.2|20
1744834800000|2025-04-16 20:20:00|9905.2|9900.2|9905.2|9900.2|9906.6|9901.6|9904.8|9899.8|1
1744835100000|2025-04-16 20:25:00|9905.5|9900.5|9903.4|9898.4|9906.5|9901.5|9903.4|9898.4|18
1744835400000|2025-04-16 20:30:00|9903.5|9898.5|9905|9900|9905|9900|9901.3|9896.3|18
1744835700000|2025-04-16 20:35:00|9905.3|9900.3|9899.4|9894.4|9905.4|9900.4|9899.3|9894.3|22
1744836000000|2025-04-16 20:40:00|9899.6|9894.6|9901.6|9896.6|9901.9|9896.9|9899.4|9894.4|34
1744836300000|2025-04-16 20:45:00|9901.4|9896.4|9898.7|9893.7|9901.4|9896.4|9898.3|9893.3|14
1744836600000|2025-04-16 20:50:00|9899.1|9894.1|9896.7|9891.7|9899.3|9894.3|9896.4|9891.4|83
1744836900000|2025-04-16 20:55:00|9896.4|9891.4|9895.7|9890.7|9896.7|9891.7|9893.7|9888.7|43
1744848000000|2025-04-17 00:00:00|9897.6|9892.6|9914.5|9909.5|9914.7|9909.7|9897.6|9892.6|109
1744848300000|2025-04-17 00:05:00|9914.6|9909.6|9912|9907|9917|9912|9911.4|9906.4|197
1744848600000|2025-04-17 00:10:00|9912.1|9907.1|9910.5|9905.5|9912.1|9907.1|9908|9903|14
1744848900000|2025-04-17 00:15:00|9910.7|9905.7|9912.3|9907.3|9914.8|9909.8|9910.7|9905.7|29
1744849200000|2025-04-17 00:20:00|9912.1|9907.1|9914.5|9909.5|9915.1|9910.1|9910.6|9905.6|16
1744849500000|2025-04-17 00:25:00|9914.6|9909.6|9915.9|9910.9|9915.9|9910.9|9913.4|9908.4|12
1744849800000|2025-04-17 00:30:00|9916|9911|9918.4|9913.4|9919.3|9914.3|9913.6|9908.6|26
1744850100000|2025-04-17 00:35:00|9918.2|9913.2|9917.3|9912.3|9920.2|9915.2|9916.1|9911.1|10
1744850400000|2025-04-17 00:40:00|9917.5|9912.5|9919.7|9914.7|9920.8|9915.8|9917.4|9912.4|22
1744850700000|2025-04-17 00:45:00|9919.9|9914.9|9919.5|9914.5|9920.1|9915.1|9917.3|9912.3|15
1744851000000|2025-04-17 00:50:00|9919.3|9914.3|9919.4|9914.4|9921.3|9916.3|9917.1|9912.1|22
1744851300000|2025-04-17 00:55:00|9919.2|9914.2|9924.4|9919.4|9925.3|9920.3|9918.9|9913.9|55
1744851600000|2025-04-17 01:00:00|9924.2|9919.2|9930.2|9925.2|9932.5|9927.5|9924.2|9919.2|85
1744851900000|2025-04-17 01:05:00|9930.1|9925.1|9929.1|9924.1|9931.8|9926.8|9927.9|9922.9|66
1744852200000|2025-04-17 01:10:00|9929.3|9924.3|9928.4|9923.4|9929.7|9924.7|9927|9922|67
1744852500000|2025-04-17 01:15:00|9928.5|9923.5|9924.6|9919.6|9929.3|9924.3|9924.6|9919.6|64
1744852800000|2025-04-17 01:20:00|9924.8|9919.8|9927.2|9922.2|9927.8|9922.8|9923.8|9918.8|34
1744853100000|2025-04-17 01:25:00|9927|9922|9932.3|9927.3|9932.4|9927.4|9926.5|9921.5|77
1744853400000|2025-04-17 01:30:00|9932.4|9927.4|9935.6|9930.6|9936.6|9931.6|9931.2|9926.2|130
1744853700000|2025-04-17 01:35:00|9935.8|9930.8|9933.8|9928.8|9935.8|9930.8|9930.9|9925.9|72
1744854000000|2025-04-17 01:40:00|9933.7|9928.7|9934.4|9929.4|9935|9930|9930.6|9925.6|42
1744854300000|2025-04-17 01:45:00|9934.5|9929.5|9931.8|9926.8|9934.7|9929.7|9929.2|9924.2|57
1744854600000|2025-04-17 01:50:00|9931.9|9926.9|9930.7|9925.7|9932.5|9927.5|9928.9|9923.9|73
1744854900000|2025-04-17 01:55:00|9930.4|9925.4|9929.8|9924.8|9930.7|9925.7|9928.4|9923.4|57
1744855200000|2025-04-17 02:00:00|9929.6|9924.6|9926.2|9921.2|9929.7|9924.7|9925.5|9920.5|55
1744855500000|2025-04-17 02:05:00|9926.3|9921.3|9925.6|9920.6|9927.6|9922.6|9924.2|9919.2|73
1744855800000|2025-04-17 02:10:00|9925.7|9920.7|9923.6|9918.6|9925.7|9920.7|9921.7|9916.7|41
1744856100000|2025-04-17 02:15:00|9923.4|9918.4|9921.8|9916.8|9925.7|9920.7|9921.2|9916.2|31
1744856400000|2025-04-17 02:20:00|9921.6|9916.6|9921.8|9916.8|9923.8|9918.8|9919.8|9914.8|121
1744856700000|2025-04-17 02:25:00|9921.4|9916.4|9923.3|9918.3|9923.8|9918.8|9921.4|9916.4|31
1744857000000|2025-04-17 02:30:00|9923.1|9918.1|9920.8|9915.8|9924.2|9919.2|9920.8|9915.8|6
1744857300000|2025-04-17 02:35:00|9920.9|9915.9|9920.5|9915.5|9923.7|9918.7|9919.9|9914.9|5
1744857600000|2025-04-17 02:40:00|9920.7|9915.7|9917.3|9912.3|9920.7|9915.7|9914.6|9909.6|84
1744857900000|2025-04-17 02:45:00|9917.2|9912.2|9918.3|9913.3|9920.2|9915.2|9916.5|9911.5|27
1744858200000|2025-04-17 02:50:00|9918.4|9913.4|9919.9|9914.9|9920|9915|9918.3|9913.3|11
1744858500000|2025-04-17 02:55:00|9920|9915|9919.2|9914.2|9920.4|9915.4|9919|9914|12
1744858800000|2025-04-17 03:00:00|9918.9|9913.9|9918.9|9913.9|9919.5|9914.5|9917.1|9912.1|27
1744859100000|2025-04-17 03:05:00|9918.8|9913.8|9923.2|9918.2|9923.3|9918.3|9918.8|9913.8|22
1744859400000|2025-04-17 03:10:00|9923.1|9918.1|9921.3|9916.3|9923.5|9918.5|9921.2|9916.2|26
1744859700000|2025-04-17 03:15:00|9921.2|9916.2|9917.2|9912.2|9921.3|9916.3|9916.9|9911.9|22
1744860000000|2025-04-17 03:20:00|9917.3|9912.3|9919.8|9914.8|9920.3|9915.3|9917.1|9912.1|27
1744860300000|2025-04-17 03:25:00|9919.7|9914.7|9921.2|9916.2|9921.5|9916.5|9918.9|9913.9|28
1744860600000|2025-04-17 03:30:00|9921.1|9916.1|9922.5|9917.5|9923.7|9918.7|9920.5|9915.5|63
1744860900000|2025-04-17 03:35:00|9922.3|9917.3|9925.2|9920.2|9925.2|9920.2|9920.9|9915.9|42
1744861200000|2025-04-17 03:40:00|9925.1|9920.1|9927.3|9922.3|9927.5|9922.5|9924.3|9919.3|25
1744861500000|2025-04-17 03:45:00|9927.5|9922.5|9927.5|9922.5|9928.1|9923.1|9926.4|9921.4|26
1744861800000|2025-04-17 03:50:00|9927.6|9922.6|9927.6|9922.6|9928.6|9923.6|9927.2|9922.2|32
1744862100000|2025-04-17 03:55:00|9927.7|9922.7|9929.5|9924.5|9929.9|9924.9|9927.3|9922.3|11
1744862400000|2025-04-17 04:00:00|9929.6|9924.6|9929|9924|9929.6|9924.6|9928|9923|48
1744862700000|2025-04-17 04:05:00|9929.1|9924.1|9928.7|9923.7|9929.8|9924.8|9928.5|9923.5|4
1744863000000|2025-04-17 04:10:00|9928.8|9923.8|9928.6|9923.6|9929.1|9924.1|9927.9|9922.9|15
1744863300000|2025-04-17 04:15:00|9928.5|9923.5|9928.6|9923.6|9929.5|9924.5|9928.2|9923.2|6
1744863600000|2025-04-17 04:20:00|9928.5|9923.5|9928|9923|9928.8|9923.8|9927|9922|9
1744863900000|2025-04-17 04:25:00|9928.1|9923.1|9926.7|9921.7|9928.3|9923.3|9926.5|9921.5|36
1744864200000|2025-04-17 04:30:00|9926.5|9921.5|9929.4|9924.4|9929.7|9924.7|9926.5|9921.5|21
1744864500000|2025-04-17 04:35:00|9929.3|9924.3|9929.2|9924.2|9930|9925|9928.6|9923.6|28
1744864800000|2025-04-17 04:40:00|9929.7|9924.7|9931|9926|9931.1|9926.1|9929.4|9924.4|44
1744865100000|2025-04-17 04:45:00|9930.8|9925.8|9928.1|9923.1|9931|9926|9927.8|9922.8|15
1744865400000|2025-04-17 04:50:00|9928|9923|9927.4|9922.4|9928.6|9923.6|9926.8|9921.8|14
1744865700000|2025-04-17 04:55:00|9927.2|9922.2|9932.3|9927.3|9933.2|9928.2|9927|9922|51
1744866000000|2025-04-17 05:00:00|9932.4|9927.4|9929.8|9924.8|9932.9|9927.9|9929.5|9924.5|9
1744866300000|2025-04-17 05:05:00|9930.5|9925.5|9926.1|9921.1|9931.1|9926.1|9926.1|9921.1|52
1744866600000|2025-04-17 05:10:00|9926|9921|9926.4|9921.4|9926.5|9921.5|9924.1|9919.1|59
1744866900000|2025-04-17 05:15:00|9926.2|9921.2|9927|9922|9927|9922|9924.6|9919.6|30
1744867200000|2025-04-17 05:20:00|9927.1|9922.1|9929.1|9924.1|9929.1|9924.1|9926.7|9921.7|6
1744867500000|2025-04-17 05:25:00|9929.3|9924.3|9930.9|9925.9|9931|9926|9929.1|9924.1|13
1744867800000|2025-04-17 05:30:00|9931|9926|9934.1|9929.1|9934.3|9929.3|9930.8|9925.8|25
1744868100000|2025-04-17 05:35:00|9934.2|9929.2|9941.2|9936.2|9941.5|9936.5|9934.2|9929.2|66
1744868400000|2025-04-17 05:40:00|9940.9|9935.9|9943.5|9938.5|9944.1|9939.1|9940.4|9935.4|66
1744868700000|2025-04-17 05:45:00|9943.6|9938.6|9942.6|9937.6|9944.3|9939.3|9941.8|9936.8|41
1744869000000|2025-04-17 05:50:00|9942.5|9937.5|9939|9934|9943.8|9938.8|9938.6|9933.6|34
1744869300000|2025-04-17 05:55:00|9938.9|9933.9|9938.2|9933.2|9939.8|9934.8|9937.7|9932.7|22
1744869600000|2025-04-17 06:00:00|9938.1|9933.1|9941.4|9936.4|9941.8|9936.8|9935.1|9930.1|52
1744869900000|2025-04-17 06:05:00|9941.5|9936.5|9943|9938|9944.3|9939.3|9941.2|9936.2|107
1744870200000|2025-04-17 06:10:00|9943.1|9938.1|9939|9934|9943.1|9938.1|9937.9|9932.9|49
1744870500000|2025-04-17 06:15:00|9938.8|9933.8|9938.7|9933.7|9940.5|9935.5|9936.1|9931.1|45
1744870800000|2025-04-17 06:20:00|9938.9|9933.9|9937.9|9932.9|9940.5|9935.5|9937|9932|40
1744871100000|2025-04-17 06:25:00|9938|9933|9935|9930|9938.7|9933.7|9934.2|9929.2|40
1744871400000|2025-04-17 06:30:00|9935.1|9930.1|9933.2|9928.2|9936.4|9931.4|9932.3|9927.3|26
1744871700000|2025-04-17 06:35:00|9933.3|9928.3|9929.7|9924.7|9934.8|9929.8|9928.5|9923.5|57
1744872000000|2025-04-17 06:40:00|9929.9|9924.9|9930.3|9925.3|9932.9|9927.9|9929|9924|53
1744872300000|2025-04-17 06:45:00|9930.6|9925.6|9925.5|9920.5|9932.1|9927.1|9924.8|9919.8|86
1744872600000|2025-04-17 06:50:00|9925.7|9920.7|9928|9923|9928.5|9923.5|9924.8|9919.8|38
1744872900000|2025-04-17 06:55:00|9927.9|9922.9|9932.4|9927.4|9932.6|9927.6|9927.6|9922.6|55
1744873200000|2025-04-17 07:00:00|9932.6|9927.6|9924.9|9919.9|9932.9|9927.9|9924.1|9919.1|103
1744873500000|2025-04-17 07:05:00|9925|9920|9926.1|9921.1|9928.9|9923.9|9924.1|9919.1|38
1744873800000|2025-04-17 07:10:00|9926.3|9921.3|9928|9923|9928.3|9923.3|9924.5|9919.5|66
1744874100000|2025-04-17 07:15:00|9928.3|9923.3|9932.4|9927.4|9934.5|9929.5|9927.7|9922.7|90
1744874400000|2025-04-17 07:20:00|9932.5|9927.5|9933.5|9928.5|9938.1|9933.1|9932.5|9927.5|73
1744874700000|2025-04-17 07:25:00|9933.4|9928.4|9933.1|9928.1|9934.1|9929.1|9928.9|9923.9|89
1744875000000|2025-04-17 07:30:00|9933.3|9928.3|9927.8|9922.8|9933.8|9928.8|9925.2|9920.2|65
1744875300000|2025-04-17 07:35:00|9928.1|9923.1|9922.9|9917.9|9928.8|9923.8|9922.6|9917.6|63
1744875600000|2025-04-17 07:40:00|9923.1|9918.1|9923.7|9918.7|9924.4|9919.4|9922.3|9917.3|68
1744875900000|2025-04-17 07:45:00|9923.8|9918.8|9927.1|9922.1|9927.5|9922.5|9921.4|9916.4|52
1744876200000|2025-04-17 07:50:00|9926.8|9921.8|9920|9915|9927.1|9922.1|9918.2|9913.2|66
1744876500000|2025-04-17 07:55:00|9920.2|9915.2|9920.9|9915.9|9922.3|9917.3|9917.4|9912.4|52
1744876800000|2025-04-17 08:00:00|9920.8|9915.8|9919|9914|9921.1|9916.1|9917.5|9912.5|64
1744877100000|2025-04-17 08:05:00|9918.9|9913.9|9921.6|9916.6|9923.2|9918.2|9917.8|9912.8|37
1744877400000|2025-04-17 08:10:00|9922.2|9917.2|9920.5|9915.5|9924.2|9919.2|9919.4|9914.4|44
1744877700000|2025-04-17 08:15:00|9920.7|9915.7|9922|9917|9924.9|9919.9|9920.5|9915.5|27
1744878000000|2025-04-17 08:20:00|9922.1|9917.1|9924.8|9919.8|9927.2|9922.2|9920.9|9915.9|52
1744878300000|2025-04-17 08:25:00|9925|9920|9922.4|9917.4|9925.4|9920.4|9921.4|9916.4|30
1744878600000|2025-04-17 08:30:00|9922.5|9917.5|9917|9912|9922.7|9917.7|9916.8|9911.8|40
1744878900000|2025-04-17 08:35:00|9917.1|9912.1|9913.9|9908.9|9918.2|9913.2|9913.2|9908.2|37
1744879200000|2025-04-17 08:40:00|9914|9909|9917.8|9912.8|9918.2|9913.2|9912.2|9907.2|50
1744879500000|2025-04-17 08:45:00|9918|9913|9914.2|9909.2|9919.1|9914.1|9910.8|9905.8|175
1744879800000|2025-04-17 08:50:00|9915|9910|9916.5|9911.5|9918.3|9913.3|9915|9910|97
1744880100000|2025-04-17 08:55:00|9916.8|9911.8|9916.5|9911.5|9917.7|9912.7|9914|9909|40
1744880400000|2025-04-17 09:00:00|9916.7|9911.7|9920.3|9915.3|9920.6|9915.6|9915|9910|66
1744880700000|2025-04-17 09:05:00|9920.5|9915.5|9918.3|9913.3|9920.6|9915.6|9915.6|9910.6|25
1744881000000|2025-04-17 09:10:00|9918.4|9913.4|9918.4|9913.4|9920.3|9915.3|9917.9|9912.9|73
1744881300000|2025-04-17 09:15:00|9918.7|9913.7|9916.3|9911.3|9920.7|9915.7|9915.5|9910.5|69
1744881600000|2025-04-17 09:20:00|9916.5|9911.5|9917.4|9912.4|9918.8|9913.8|9915.9|9910.9|33
1744881900000|2025-04-17 09:25:00|9917.5|9912.5|9921.2|9916.2|9921.7|9916.7|9916.3|9911.3|61
1744882200000|2025-04-17 09:30:00|9921.3|9916.3|9918.1|9913.1|9921.9|9916.9|9917|9912|42
1744882500000|2025-04-17 09:35:00|9918.2|9913.2|9921.4|9916.4|9921.5|9916.5|9918.2|9913.2|24
1744882800000|2025-04-17 09:40:00|9921.5|9916.5|9916.3|9911.3|9921.5|9916.5|9916.3|9911.3|15
1744883100000|2025-04-17 09:45:00|9916.4|9911.4|9918.7|9913.7|9918.9|9913.9|9915.1|9910.1|35
1744883400000|2025-04-17 09:50:00|9918.6|9913.6|9919.7|9914.7|9919.7|9914.7|9915.8|9910.8|29
1744883700000|2025-04-17 09:55:00|9919.8|9914.8|9920.2|9915.2|9920.6|9915.6|9916.3|9911.3|133
1744884000000|2025-04-17 10:00:00|9920|9915|9919|9914|9921.6|9916.6|9917.1|9912.1|38
1744884300000|2025-04-17 10:05:00|9918.8|9913.8|9923.5|9918.5|9924.8|9919.8|9915.9|9910.9|92
1744884600000|2025-04-17 10:10:00|9923.3|9918.3|9919.3|9914.3|9928.2|9923.2|9917.6|9912.6|105
1744884900000|2025-04-17 10:15:00|9919.4|9914.4|9919.9|9914.9|9924.1|9919.1|9919.4|9914.4|47
1744885200000|2025-04-17 10:20:00|9920.1|9915.1|9922.5|9917.5|9923.8|9918.8|9917.5|9912.5|48
1744885500000|2025-04-17 10:25:00|9922.7|9917.7|9918.9|9913.9|9922.8|9917.8|9918|9913|34
1744885800000|2025-04-17 10:30:00|9919.1|9914.1|9920.9|9915.9|9922.6|9917.6|9918.3|9913.3|38
1744886100000|2025-04-17 10:35:00|9920.8|9915.8|9922.2|9917.2|9924.7|9919.7|9920.8|9915.8|35
1744886400000|2025-04-17 10:40:00|9922.3|9917.3|9921.7|9916.7|9923.8|9918.8|9920.1|9915.1|28
1744886700000|2025-04-17 10:45:00|9921.6|9916.6|9922.7|9917.7|9924.2|9919.2|9921.1|9916.1|58
1744887000000|2025-04-17 10:50:00|9922.9|9917.9|9923.4|9918.4|9924.9|9919.9|9921.8|9916.8|62
1744887300000|2025-04-17 10:55:00|9923.2|9918.2|9925.6|9920.6|9926.8|9921.8|9923.2|9918.2|93
1744887600000|2025-04-17 11:00:00|9925.5|9920.5|9924|9919|9927.4|9922.4|9922.2|9917.2|47
1744887900000|2025-04-17 11:05:00|9923.8|9918.8|9918.8|9913.8|9924.2|9919.2|9918.6|9913.6|41
1744888200000|2025-04-17 11:10:00|9919|9914|9919.5|9914.5|9920.8|9915.8|9918.1|9913.1|21
1744888500000|2025-04-17 11:15:00|9919.7|9914.7|9918.3|9913.3|9921.5|9916.5|9917.4|9912.4|46
1744888800000|2025-04-17 11:20:00|9918.5|9913.5|9920.2|9915.2|9920.9|9915.9|9916.4|9911.4|43
1744889100000|2025-04-17 11:25:00|9920.4|9915.4|9919.4|9914.4|9920.7|9915.7|9917.7|9912.7|56
1744889400000|2025-04-17 11:30:00|9919.6|9914.6|9919.3|9914.3|9921.8|9916.8|9917.6|9912.6|59
1744889700000|2025-04-17 11:35:00|9919.4|9914.4|9922.3|9917.3|9922.3|9917.3|9917.9|9912.9|54
1744890000000|2025-04-17 11:40:00|9922.2|9917.2|9921.3|9916.3|9922.4|9917.4|9920.3|9915.3|25
1744890300000|2025-04-17 11:45:00|9921.1|9916.1|9921.4|9916.4|9924.6|9919.6|9921|9916|38
1744890600000|2025-04-17 11:50:00|9921.2|9916.2|9923.7|9918.7|9924.3|9919.3|9919.5|9914.5|69
1744890900000|2025-04-17 11:55:00|9923.6|9918.6|9926.9|9921.9|9927.3|9922.3|9923.5|9918.5|72
1744891200000|2025-04-17 12:00:00|9927.1|9922.1|9920.6|9915.6|9928.8|9923.8|9920.6|9915.6|101
1744891500000|2025-04-17 12:05:00|9920.5|9915.5|9923.9|9918.9|9924.5|9919.5|9920.3|9915.3|68
1744891800000|2025-04-17 12:10:00|9924|9919|9917.6|9912.6|9926.8|9921.8|9916.8|9911.8|57
1744892100000|2025-04-17 12:15:00|9917.2|9912.2|9929.5|9924.5|9930|9925|9916.7|9911.7|282
1744892400000|2025-04-17 12:20:00|9929.3|9924.3|9932.4|9927.4|9938.8|9933.8|9929.3|9924.3|268
1744892700000|2025-04-17 12:25:00|9932.3|9927.3|9925.4|9920.4|9935.1|9930.1|9925.4|9920.4|67
1744893000000|2025-04-17 12:30:00|9924.7|9919.7|9934|9929|9934.7|9929.7|9921.1|9916.1|175
1744893300000|2025-04-17 12:35:00|9933.7|9928.7|9926.2|9921.2|9933.7|9928.7|9925.8|9920.8|122
1744893600000|2025-04-17 12:40:00|9926.4|9921.4|9923.1|9918.1|9926.7|9921.7|9921.5|9916.5|123
1744893900000|2025-04-17 12:45:00|9923.2|9918.2|9924.4|9919.4|9927.3|9922.3|9920.6|9915.6|97
1744894200000|2025-04-17 12:50:00|9924.6|9919.6|9924.9|9919.9|9930.9|9925.9|9923.4|9918.4|95
1744894500000|2025-04-17 12:55:00|9924.7|9919.7|9919.4|9914.4|9931.1|9926.1|9918.8|9913.8|230
1744894800000|2025-04-17 13:00:00|9919.2|9914.2|9915.6|9910.6|9919.4|9914.4|9911.6|9906.6|324
1744895100000|2025-04-17 13:05:00|9915.7|9910.7|9912.5|9907.5|9916|9911|9906.6|9901.6|427
1744895400000|2025-04-17 13:10:00|9912.7|9907.7|9919.3|9914.3|9923.1|9918.1|9912.7|9907.7|266
1744895700000|2025-04-17 13:15:00|9919.4|9914.4|9916.2|9911.2|9921.4|9916.4|9912.8|9907.8|131
1744896000000|2025-04-17 13:20:00|9916|9911|9914.4|9909.4|9921.6|9916.6|9913.7|9908.7|136
1744896300000|2025-04-17 13:25:00|9914.2|9909.2|9913.1|9908.1|9915.3|9910.3|9910.5|9905.5|86
1744896600000|2025-04-17 13:30:00|9913|9908|9910.9|9905.9|9920|9915|9910|9905|269
1744896900000|2025-04-17 13:35:00|9910.8|9905.8|9911.2|9906.2|9914|9909|9909.1|9904.1|151
1744897200000|2025-04-17 13:40:00|9911.1|9906.1|9914.3|9909.3|9915.5|9910.5|9910|9905|98
1744897500000|2025-04-17 13:45:00|9914.1|9909.1|9914.4|9909.4|9917.7|9912.7|9912.5|9907.5|106
1744897800000|2025-04-17 13:50:00|9914.2|9909.2|9912.5|9907.5|9918.2|9913.2|9912|9907|143
1744898100000|2025-04-17 13:55:00|9912.3|9907.3|9911.9|9906.9|9913.3|9908.3|9909.6|9904.6|97
1744898400000|2025-04-17 14:00:00|9911.5|9906.5|9912.5|9907.5|9913.3|9908.3|9910.5|9905.5|84
1744898700000|2025-04-17 14:05:00|9912.4|9907.4|9913.8|9908.8|9915.6|9910.6|9911.5|9906.5|122
1744899000000|2025-04-17 14:10:00|9913.7|9908.7|9910.1|9905.1|9914.8|9909.8|9910|9905|88
1744899300000|2025-04-17 14:15:00|9910.2|9905.2|9900.8|9895.8|9910.9|9905.9|9899.8|9894.8|216
1744899600000|2025-04-17 14:20:00|9900.6|9895.6|9897.1|9892.1|9901.4|9896.4|9895.7|9890.7|224
1744899900000|2025-04-17 14:25:00|9897|9892|9899.6|9894.6|9899.7|9894.7|9894|9889|124
1744900200000|2025-04-17 14:30:00|9899.8|9894.8|9907.3|9902.3|9907.9|9902.9|9899|9894|165
1744900500000|2025-04-17 14:35:00|9907.2|9902.2|9902.3|9897.3|9908.2|9903.2|9899.4|9894.4|168
1744900800000|2025-04-17 14:40:00|9902.2|9897.2|9904.2|9899.2|9907.2|9902.2|9902.2|9897.2|106
1744901100000|2025-04-17 14:45:00|9904.1|9899.1|9910.7|9905.7|9911.7|9906.7|9901.9|9896.9|111
1744901400000|2025-04-17 14:50:00|9910.8|9905.8|9922.2|9917.2|9922.6|9917.6|9910.3|9905.3|161
1744901700000|2025-04-17 14:55:00|9922.3|9917.3|9922.9|9917.9|9928.7|9923.7|9921.5|9916.5|374
1744902000000|2025-04-17 15:00:00|9923.1|9918.1|9921|9916|9925.2|9920.2|9917.8|9912.8|129
1744902300000|2025-04-17 15:05:00|9920.9|9915.9|9920.2|9915.2|9921.9|9916.9|9918.4|9913.4|75
1744902600000|2025-04-17 15:10:00|9920|9915|9914.6|9909.6|9921.4|9916.4|9913.4|9908.4|84
1744902900000|2025-04-17 15:15:00|9914.4|9909.4|9913.8|9908.8|9917.1|9912.1|9910.9|9905.9|126
1744903200000|2025-04-17 15:20:00|9913.6|9908.6|9907.8|9902.8|9914.2|9909.2|9907.7|9902.7|36
1744903500000|2025-04-17 15:25:00|9907.7|9902.7|9904.8|9899.8|9907.7|9902.7|9904.8|9899.8|72
1744903800000|2025-04-17 15:30:00|9904.7|9899.7|9905.8|9900.8|9907.2|9902.2|9903.3|9898.3|86
1744904100000|2025-04-17 15:35:00|9906|9901|9910.8|9905.8|9911|9906|9905.8|9900.8|65
1744904400000|2025-04-17 15:40:00|9911|9906|9909.3|9904.3|9912.2|9907.2|9907.6|9902.6|65
1744904700000|2025-04-17 15:45:00|9909.4|9904.4|9911.4|9906.4|9911.9|9906.9|9908.4|9903.4|71
1744905000000|2025-04-17 15:50:00|9911.5|9906.5|9915.3|9910.3|9915.7|9910.7|9910.9|9905.9|54
1744905300000|2025-04-17 15:55:00|9915|9910|9912.4|9907.4|9915.7|9910.7|9911.4|9906.4|56
1744905600000|2025-04-17 16:00:00|9912.3|9907.3|9907.8|9902.8|9915.2|9910.2|9907.4|9902.4|62
1744905900000|2025-04-17 16:05:00|9907.7|9902.7|9914.3|9909.3|9914.5|9909.5|9906.5|9901.5|199
1744906200000|2025-04-17 16:10:00|9914.5|9909.5|9915.4|9910.4|9918.1|9913.1|9914.1|9909.1|101
1744906500000|2025-04-17 16:15:00|9915.3|9910.3|9915.7|9910.7|9915.7|9910.7|9913.3|9908.3|57
1744906800000|2025-04-17 16:20:00|9915.6|9910.6|9914.2|9909.2|9916.7|9911.7|9913.3|9908.3|43
1744907100000|2025-04-17 16:25:00|9913.9|9908.9|9922.1|9917.1|9922.3|9917.3|9913.7|9908.7|112
1744907400000|2025-04-17 16:30:00|9922.2|9917.2|9923.4|9918.4|9923.4|9918.4|9918.7|9913.7|41
1744907700000|2025-04-17 16:35:00|9923.5|9918.5|9924.2|9919.2|9929.2|9924.2|9923.2|9918.2|169
1744908000000|2025-04-17 16:40:00|9924.5|9919.5|9914.7|9909.7|9926.2|9921.2|9914.4|9909.4|96
1744908300000|2025-04-17 16:45:00|9914.9|9909.9|9918.4|9913.4|9919.9|9914.9|9914.7|9909.7|42
1744908600000|2025-04-17 16:50:00|9918.5|9913.5|9919.7|9914.7|9921.9|9916.9|9917.5|9912.5|32
1744908900000|2025-04-17 16:55:00|9919.4|9914.4|9919.1|9914.1|9923.8|9918.8|9918.2|9913.2|86
1744909200000|2025-04-17 17:00:00|9919.3|9914.3|9921.1|9916.1|9922.4|9917.4|9918.4|9913.4|44
1744909500000|2025-04-17 17:05:00|9921.2|9916.2|9920.7|9915.7|9922.4|9917.4|9920.3|9915.3|15
1744909800000|2025-04-17 17:10:00|9920.5|9915.5|9924.6|9919.6|9924.9|9919.9|9919.7|9914.7|27
1744910100000|2025-04-17 17:15:00|9924.4|9919.4|9923.1|9918.1|9924.6|9919.6|9922.6|9917.6|48
1744910400000|2025-04-17 17:20:00|9923.2|9918.2|9925.4|9920.4|9925.4|9920.4|9921.3|9916.3|25
1744910700000|2025-04-17 17:25:00|9925.2|9920.2|9921.6|9916.6|9926.2|9921.2|9921.3|9916.3|22
1744911000000|2025-04-17 17:30:00|9921.5|9916.5|9920.3|9915.3|9922.1|9917.1|9919.8|9914.8|21
1744911300000|2025-04-17 17:35:00|9920.5|9915.5|9921.6|9916.6|9922.7|9917.7|9920.3|9915.3|27
1744911600000|2025-04-17 17:40:00|9921.5|9916.5|9920.4|9915.4|9922.4|9917.4|9918.5|9913.5|41
1744911900000|2025-04-17 17:45:00|9920.2|9915.2|9918.8|9913.8|9920.5|9915.5|9918.3|9913.3|28
1744912200000|2025-04-17 17:50:00|9919|9914|9920|9915|9920.6|9915.6|9917.7|9912.7|39
1744912500000|2025-04-17 17:55:00|9919.9|9914.9|9920|9915|9920.8|9915.8|9918.6|9913.6|50
1744912800000|2025-04-17 18:00:00|9919.8|9914.8|9918.2|9913.2|9920.6|9915.6|9917.3|9912.3|41
1744913100000|2025-04-17 18:05:00|9918|9913|9922|9917|9922.9|9917.9|9917.4|9912.4|24
1744913400000|2025-04-17 18:10:00|9921.9|9916.9|9922.3|9917.3|9926.5|9921.5|9921.7|9916.7|52
1744913700000|2025-04-17 18:15:00|9922.1|9917.1|9917.2|9912.2|9922.1|9917.1|9917.1|9912.1|41
1744914000000|2025-04-17 18:20:00|9917.4|9912.4|9916.6|9911.6|9918.9|9913.9|9916.6|9911.6|78
1744914300000|2025-04-17 18:25:00|9916.5|9911.5|9915.9|9910.9|9916.5|9911.5|9911.7|9906.7|52
1744914600000|2025-04-17 18:30:00|9916|9911|9913.2|9908.2|9917.8|9912.8|9913|9908|17
1744914900000|2025-04-17 18:35:00|9913|9908|9915.6|9910.6|9916|9911|9912.1|9907.1|11
1744915200000|2025-04-17 18:40:00|9915.4|9910.4|9916.2|9911.2|9916.4|9911.4|9914|9909|14
1744915500000|2025-04-17 18:45:00|9916.4|9911.4|9907.2|9902.2|9916.9|9911.9|9907.2|9902.2|168
1744915800000|2025-04-17 18:50:00|9907.4|9902.4|9907.4|9902.4|9908.1|9903.1|9903.3|9898.3|188
1744916100000|2025-04-17 18:55:00|9907.2|9902.2|9904.8|9899.8|9907.8|9902.8|9903.9|9898.9|129
1744916400000|2025-04-17 19:00:00|9904.7|9899.7|9905.1|9900.1|9907|9902|9904.2|9899.2|154
1744916700000|2025-04-17 19:05:00|9905.3|9900.3|9905.5|9900.5|9906.8|9901.8|9905|9900|43
1744917000000|2025-04-17 19:10:00|9905.3|9900.3|9906.8|9901.8|9906.9|9901.9|9903.3|9898.3|62
1744917300000|2025-04-17 19:15:00|9906.7|9901.7|9904.5|9899.5|9907.8|9902.8|9904.5|9899.5|48
1744917600000|2025-04-17 19:20:00|9904.4|9899.4|9904.3|9899.3|9904.7|9899.7|9903.5|9898.5|23
1744917900000|2025-04-17 19:25:00|9904.4|9899.4|9905.3|9900.3|9906.3|9901.3|9904|9899|15
1744918200000|2025-04-17 19:30:00|9905.1|9900.1|9904.9|9899.9|9905.5|9900.5|9903.5|9898.5|53
1744918500000|2025-04-17 19:35:00|9904.8|9899.8|9904.4|9899.4|9905.3|9900.3|9903.2|9898.2|19
1744918800000|2025-04-17 19:40:00|9904.3|9899.3|9903.7|9898.7|9905.3|9900.3|9903.3|9898.3|33
1744919100000|2025-04-17 19:45:00|9903.8|9898.8|9906.2|9901.2|9906.3|9901.3|9903.8|9898.8|5
1744919400000|2025-04-17 19:50:00|9906.3|9901.3|9905.2|9900.2|9906.3|9901.3|9904|9899|25
1744919700000|2025-04-17 19:55:00|9905.1|9900.1|9904.9|9899.9|9906.7|9901.7|9904.2|9899.2|54
1744920000000|2025-04-17 20:00:00|9905.1|9900.1|9906.2|9901.2|9907|9902|9904.8|9899.8|20
1744920300000|2025-04-17 20:05:00|9905.9|9900.9|9905.2|9900.2|9905.9|9900.9|9904.8|9899.8|5
1744920600000|2025-04-17 20:10:00|9905|9900|9902.6|9897.6|9905.4|9900.4|9902.2|9897.2|10
1744920900000|2025-04-17 20:15:00|9902.7|9897.7|9903.7|9898.7|9903.7|9898.7|9902.7|9897.7|16
1744921200000|2025-04-17 20:20:00|9903.6|9898.6|9903|9898|9903.6|9898.6|9902|9897|7
1744921500000|2025-04-17 20:25:00|9903.1|9898.1|9906.2|9901.2|9906.6|9901.6|9903|9898|11
1744921800000|2025-04-17 20:30:00|9905.9|9900.9|9906.8|9901.8|9907.2|9902.2|9905.8|9900.8|17
1744922100000|2025-04-17 20:35:00|9906.9|9901.9|9906.8|9901.8|9907.3|9902.3|9906.6|9901.6|25
1744922400000|2025-04-17 20:40:00|9906.9|9901.9|9908.8|9903.8|9909.2|9904.2|9906.6|9901.6|17
1744922700000|2025-04-17 20:45:00|9908.9|9903.9|9908.2|9903.2|9910.1|9905.1|9907.8|9902.8|9
1744923000000|2025-04-17 20:50:00|9907.9|9902.9|9908.7|9903.7|9909|9904|9907.5|9902.5|6
1744923300000|2025-04-17 20:55:00|9908.9|9903.9|9906.9|9901.9|9909.9|9904.9|9906.9|9901.9|26
1744923600000|2025-04-17 21:00:00|9902.5|9897.5|9902.5|9897.5|9902.5|9897.5|9902.5|9897.5|0
1745186400000|2025-04-20 22:00:00|9887.2|9882.2|9881|9876|9890.4|9885.4|9879.5|9874.5|104
1745186700000|2025-04-20 22:05:00|9880.8|9875.8|9868.1|9863.1|9881|9876|9865.8|9860.8|173
1745187000000|2025-04-20 22:10:00|9868.2|9863.2|9871.3|9866.3|9872.7|9867.7|9865.1|9860.1|62
1745187300000|2025-04-20 22:15:00|9871.5|9866.5|9867|9862|9871.6|9866.6|9865.7|9860.7|16
1745187600000|2025-04-20 22:20:00|9867.1|9862.1|9857|9852|9867.1|9862.1|9855.5|9850.5|76
1745187900000|2025-04-20 22:25:00|9856.9|9851.9|9867.9|9862.9|9868.3|9863.3|9856.9|9851.9|42
1745188200000|2025-04-20 22:30:00|9867.7|9862.7|9864.3|9859.3|9869.2|9864.2|9863.5|9858.5|64
1745188500000|2025-04-20 22:35:00|9864.5|9859.5|9866.6|9861.6|9869.8|9864.8|9864.3|9859.3|2
1745188800000|2025-04-20 22:40:00|9866.4|9861.4|9862|9857|9870.3|9865.3|9861.6|9856.6|7
1745189100000|2025-04-20 22:45:00|9861.8|9856.8|9860.6|9855.6|9862.4|9857.4|9860.4|9855.4|11
1745189400000|2025-04-20 22:50:00|9860.8|9855.8|9858.4|9853.4|9861.1|9856.1|9857.7|9852.7|23
1745189700000|2025-04-20 22:55:00|9858.5|9853.5|9859.4|9854.4|9864.6|9859.6|9857.4|9852.4|17
1745190000000|2025-04-20 23:00:00|9858.9|9853.9|9853.9|9848.9|9859.1|9854.1|9853.8|9848.8|102
1745190300000|2025-04-20 23:05:00|9853.6|9848.6|9854.5|9849.5|9857|9852|9853.1|9848.1|16
1745190600000|2025-04-20 23:10:00|9854.6|9849.6|9854.7|9849.7|9856.9|9851.9|9853.2|9848.2|16
1745190900000|2025-04-20 23:15:00|9854.9|9849.9|9852.2|9847.2|9855|9850|9851.5|9846.5|12
1745191200000|2025-04-20 23:20:00|9852.3|9847.3|9853|9848|9854.6|9849.6|9851.9|9846.9|4
1745191500000|2025-04-20 23:25:00|9852.8|9847.8|9854.1|9849.1|9857.3|9852.3|9852.5|9847.5|14
1745191800000|2025-04-20 23:30:00|9854|9849|9849|9844|9854.3|9849.3|9849|9844|139
1745192100000|2025-04-20 23:35:00|9849.1|9844.1|9848|9843|9849.4|9844.4|9847.1|9842.1|15
1745192400000|2025-04-20 23:40:00|9848.2|9843.2|9848.5|9843.5|9848.5|9843.5|9847|9842|55
1745192700000|2025-04-20 23:45:00|9848.4|9843.4|9843.7|9838.7|9849.8|9844.8|9843.6|9838.6|349
1745193000000|2025-04-20 23:50:00|9843.6|9838.6|9845.6|9840.6|9846.1|9841.1|9841|9836|70
1745193300000|2025-04-20 23:55:00|9845.3|9840.3|9847.1|9842.1|9849.1|9844.1|9845.3|9840.3|58
1745193600000|2025-04-21 00:00:00|9846.9|9841.9|9839.3|9834.3|9847.1|9842.1|9839|9834|87
1745193900000|2025-04-21 00:05:00|9839.2|9834.2|9832|9827|9842.4|9837.4|9831.7|9826.7|110
1745194200000|2025-04-21 00:10:00|9831.9|9826.9|9832.2|9827.2|9834.2|9829.2|9827.4|9822.4|171
1745194500000|2025-04-21 00:15:00|9832.4|9827.4|9827.8|9822.8|9833.6|9828.6|9827.2|9822.2|21
1745194800000|2025-04-21 00:20:00|9828|9823|9832.7|9827.7|9834|9829|9827.6|9822.6|117
1745195100000|2025-04-21 00:25:00|9832.3|9827.3|9828.1|9823.1|9832.4|9827.4|9826.2|9821.2|124
1745195400000|2025-04-21 00:30:00|9828|9823|9822.6|9817.6|9828.4|9823.4|9820.6|9815.6|122
1745195700000|2025-04-21 00:35:00|9822.5|9817.5|9827.3|9822.3|9827.9|9822.9|9818.9|9813.9|87
1745196000000|2025-04-21 00:40:00|9827.4|9822.4|9833.8|9828.8|9833.8|9828.8|9825.8|9820.8|53
1745196300000|2025-04-21 00:45:00|9833.9|9828.9|9834|9829|9836.7|9831.7|9832|9827|148
1745196600000|2025-04-21 00:50:00|9833.9|9828.9|9829.9|9824.9|9834.3|9829.3|9829.6|9824.6|30
1745196900000|2025-04-21 00:55:00|9830.1|9825.1|9831.6|9826.6|9832.9|9827.9|9829|9824|10
1745197200000|2025-04-21 01:00:00|9831.5|9826.5|9827.2|9822.2|9831.5|9826.5|9826.3|9821.3|43
1745197500000|2025-04-21 01:05:00|9828|9823|9826.8|9821.8|9829.3|9824.3|9823.3|9818.3|107
1745197800000|2025-04-21 01:10:00|9826.7|9821.7|9826.4|9821.4|9827.5|9822.5|9825.4|9820.4|65
1745198100000|2025-04-21 01:15:00|9826.3|9821.3|9825.2|9820.2|9827.1|9822.1|9824.9|9819.9|53
1745198400000|2025-04-21 01:20:00|9825.3|9820.3|9824.3|9819.3|9826.5|9821.5|9823.1|9818.1|32
1745198700000|2025-04-21 01:25:00|9824.4|9819.4|9823|9818|9824.4|9819.4|9822.7|9817.7|82
1745199000000|2025-04-21 01:30:00|9822.8|9817.8|9826.5|9821.5|9826.8|9821.8|9822.5|9817.5|33
1745199300000|2025-04-21 01:35:00|9826.6|9821.6|9829.9|9824.9|9832.3|9827.3|9826.6|9821.6|65
1745199600000|2025-04-21 01:40:00|9830.1|9825.1|9831.3|9826.3|9833|9828|9829.9|9824.9|17
1745199900000|2025-04-21 01:45:00|9831.1|9826.1|9826.7|9821.7|9831.3|9826.3|9826.6|9821.6|7
1745200200000|2025-04-21 01:50:00|9826.9|9821.9|9824.8|9819.8|9827.2|9822.2|9823.2|9818.2|31
1745200500000|2025-04-21 01:55:00|9824.7|9819.7|9823.8|9818.8|9825.7|9820.7|9823.5|9818.5|17
1745200800000|2025-04-21 02:00:00|9823.9|9818.9|9827|9822|9827|9822|9822.7|9817.7|61
1745201100000|2025-04-21 02:05:00|9826.9|9821.9|9826|9821|9827.6|9822.6|9825.4|9820.4|15
1745201400000|2025-04-21 02:10:00|9826.2|9821.2|9822.4|9817.4|9826.2|9821.2|9822.4|9817.4|38
1745201700000|2025-04-21 02:15:00|9822.5|9817.5|9815.5|9810.5|9822.7|9817.7|9815|9810|58
1745202000000|2025-04-21 02:20:00|9815.7|9810.7|9816.9|9811.9|9817.4|9812.4|9813.7|9808.7|35
1745202300000|2025-04-21 02:25:00|9816.6|9811.6|9800.2|9795.2|9816.8|9811.8|9788.1|9783.1|462
1745202600000|2025-04-21 02:30:00|9800.1|9795.1|9797.6|9792.6|9807.3|9802.3|9797.6|9792.6|188
1745202900000|2025-04-21 02:35:00|9797.8|9792.8|9796.6|9791.6|9800|9795|9795.3|9790.3|115
1745203200000|2025-04-21 02:40:00|9796.7|9791.7|9801.3|9796.3|9801.6|9796.6|9795.8|9790.8|64
1745203500000|2025-04-21 02:45:00|9801.4|9796.4|9804.7|9799.7|9805.4|9800.4|9801.3|9796.3|162
1745203800000|2025-04-21 02:50:00|9804.5|9799.5|9805.8|9800.8|9806.6|9801.6|9804.5|9799.5|65
1745204100000|2025-04-21 02:55:00|9805.7|9800.7|9804.9|9799.9|9806|9801|9800.6|9795.6|51
1745204400000|2025-04-21 03:00:00|9804.7|9799.7|9802.3|9797.3|9804.7|9799.7|9800.6|9795.6|33
1745204700000|2025-04-21 03:05:00|9802.1|9797.1|9799.1|9794.1|9802.3|9797.3|9798.7|9793.7|26
1745205000000|2025-04-21 03:10:00|9799.2|9794.2|9802.9|9797.9|9803.2|9798.2|9798.2|9793.2|38
1745205300000|2025-04-21 03:15:00|9802.7|9797.7|9801.2|9796.2|9802.9|9797.9|9799.3|9794.3|30
1745205600000|2025-04-21 03:20:00|9801.3|9796.3|9801.9|9796.9|9803.2|9798.2|9800.9|9795.9|52
1745205900000|2025-04-21 03:25:00|9802.1|9797.1|9800.8|9795.8|9802.1|9797.1|9797.7|9792.7|57
1745206200000|2025-04-21 03:30:00|9800.7|9795.7|9797.3|9792.3|9801|9796|9797.2|9792.2|38
1745206500000|2025-04-21 03:35:00|9797.2|9792.2|9798.2|9793.2|9798.6|9793.6|9796.7|9791.7|43
1745206800000|2025-04-21 03:40:00|9798.4|9793.4|9794|9789|9798.9|9793.9|9790.5|9785.5|217
1745207100000|2025-04-21 03:45:00|9794.2|9789.2|9796.5|9791.5|9796.8|9791.8|9794|9789|49
1745207400000|2025-04-21 03:50:00|9796.6|9791.6|9798.5|9793.5|9798.6|9793.6|9796.5|9791.5|21
1745207700000|2025-04-21 03:55:00|9798.6|9793.6|9796.9|9791.9|9798.6|9793.6|9795.4|9790.4|41
1745208000000|2025-04-21 04:00:00|9797.8|9792.8|9803.9|9798.9|9804.3|9799.3|9797.8|9792.8|59
1745208300000|2025-04-21 04:05:00|9804|9799|9804.6|9799.6|9808.9|9803.9|9803.4|9798.4|45
1745208600000|2025-04-21 04:10:00|9804.7|9799.7|9805.9|9800.9|9806.9|9801.9|9804.7|9799.7|18
1745208900000|2025-04-21 04:15:00|9805.8|9800.8|9802.8|9797.8|9805.9|9800.9|9801.3|9796.3|44
1745209200000|2025-04-21 04:20:00|9802.9|9797.9|9802.8|9797.8|9804.1|9799.1|9802.1|9797.1|22
1745209500000|2025-04-21 04:25:00|9802.6|9797.6|9801.7|9796.7|9803.2|9798.2|9801.2|9796.2|9
1745209800000|2025-04-21 04:30:00|9801.6|9796.6|9800.3|9795.3|9801.6|9796.6|9799.7|9794.7|7
1745210100000|2025-04-21 04:35:00|9800.1|9795.1|9799.2|9794.2|9801.6|9796.6|9799.1|9794.1|7
1745210400000|2025-04-21 04:40:00|9799.1|9794.1|9802.6|9797.6|9803.5|9798.5|9799.1|9794.1|13
1745210700000|2025-04-21 04:45:00|9802.7|9797.7|9800.7|9795.7|9803|9798|9800.4|9795.4|19
1745211000000|2025-04-21 04:50:00|9800.6|9795.6|9798.3|9793.3|9800.6|9795.6|9797.6|9792.6|16
1745211300000|2025-04-21 04:55:00|9798.2|9793.2|9795.6|9790.6|9798.7|9793.7|9795.4|9790.4|13
1745211600000|2025-04-21 05:00:00|9795.7|9790.7|9795.2|9790.2|9796.2|9791.2|9793.8|9788.8|43
1745211900000|2025-04-21 05:05:00|9795.4|9790.4|9791.4|9786.4|9795.8|9790.8|9791.1|9786.1|20
1745212200000|2025-04-21 05:10:00|9791.5|9786.5|9791.3|9786.3|9791.9|9786.9|9789.9|9784.9|34
1745212500000|2025-04-21 05:15:00|9791.4|9786.4|9791.1|9786.1|9792.6|9787.6|9789.7|9784.7|29
1745212800000|2025-04-21 05:20:00|9791|9786|9790.1|9785.1|9791.5|9786.5|9789.4|9784.4|16
1745213100000|2025-04-21 05:25:00|9790.4|9785.4|9789|9784|9790.5|9785.5|9788.7|9783.7|21
1745213400000|2025-04-21 05:30:00|9788.8|9783.8|9782.9|9777.9|9789|9784|9782.7|9777.7|157
1745213700000|2025-04-21 05:35:00|9782.7|9777.7|9785.3|9780.3|9785.8|9780.8|9782.6|9777.6|39
1745214000000|2025-04-21 05:40:00|9785.4|9780.4|9784.5|9779.5|9786|9781|9783.8|9778.8|46
1745214300000|2025-04-21 05:45:00|9784.1|9779.1|9784.1|9779.1|9786.2|9781.2|9783.8|9778.8|82
1745214600000|2025-04-21 05:50:00|9784|9779|9789|9784|9790.8|9785.8|9784|9779|76
1745214900000|2025-04-21 05:55:00|9788.8|9783.8|9785.7|9780.7|9789.9|9784.9|9784|9779|92
1745215200000|2025-04-21 06:00:00|9785.8|9780.8|9785.8|9780.8|9789.4|9784.4|9784|9779|98
1745215500000|2025-04-21 06:05:00|9785.7|9780.7|9789|9784|9790.7|9785.7|9785.1|9780.1|67
1745215800000|2025-04-21 06:10:00|9788.9|9783.9|9796.5|9791.5|9797.2|9792.2|9788.3|9783.3|91
1745216100000|2025-04-21 06:15:00|9796.4|9791.4|9797.2|9792.2|9799.2|9794.2|9794.3|9789.3|57
1745216400000|2025-04-21 06:20:00|9797.1|9792.1|9800.7|9795.7|9801|9796|9795.5|9790.5|79
1745216700000|2025-04-21 06:25:00|9800.9|9795.9|9801.9|9796.9|9802.7|9797.7|9798.7|9793.7|95
1745217000000|2025-04-21 06:30:00|9801.8|9796.8|9800.8|9795.8|9803|9798|9800.4|9795.4|58
1745217300000|2025-04-21 06:35:00|9800.6|9795.6|9798.2|9793.2|9802.3|9797.3|9797.4|9792.4|32
1745217600000|2025-04-21 06:40:00|9798|9793|9799.4|9794.4|9799.4|9794.4|9796.9|9791.9|22
1745217900000|2025-04-21 06:45:00|9799.3|9794.3|9803.2|9798.2|9803.4|9798.4|9797.2|9792.2|27
1745218200000|2025-04-21 06:50:00|9803.1|9798.1|9803.9|9798.9|9804|9799|9799.4|9794.4|24
1745218500000|2025-04-21 06:55:00|9804|9799|9796.9|9791.9|9804|9799|9795.8|9790.8|332
1745218800000|2025-04-21 07:00:00|9797.1|9792.1|9797.8|9792.8|9800.9|9795.9|9793.8|9788.8|115
1745219100000|2025-04-21 07:05:00|9797.9|9792.9|9796.3|9791.3|9800.4|9795.4|9796.2|9791.2|73
1745219400000|2025-04-21 07:10:00|9796.2|9791.2|9795|9790|9798.6|9793.6|9794.7|9789.7|29
1745219700000|2025-04-21 07:15:00|9795.2|9790.2|9794.6|9789.6|9797|9792|9794.4|9789.4|17
1745220000000|2025-04-21 07:20:00|9794.8|9789.8|9789.3|9784.3|9795.2|9790.2|9786.8|9781.8|73
1745220300000|2025-04-21 07:25:00|9789.5|9784.5|9787.5|9782.5|9792.8|9787.8|9787.4|9782.4|31
1745220600000|2025-04-21 07:30:00|9787.4|9782.4|9784.6|9779.6|9788|9783|9783.3|9778.3|57
1745220900000|2025-04-21 07:35:00|9784.3|9779.3|9784.1|9779.1|9785.8|9780.8|9783.3|9778.3|39
1745221200000|2025-04-21 07:40:00|9784|9779|9779.7|9774.7|9784.7|9779.7|9779.6|9774.6|98
1745221500000|2025-04-21 07:45:00|9779.9|9774.9|9780.2|9775.2|9782.8|9777.8|9779.1|9774.1|47
1745221800000|2025-04-21 07:50:00|9780|9775|9780.9|9775.9|9781.4|9776.4|9778.5|9773.5|155
1745222100000|2025-04-21 07:55:00|9781.1|9776.1|9770.4|9765.4|9783.9|9778.9|9763.7|9758.7|321
1745222400000|2025-04-21 08:00:00|9770.3|9765.3|9773.2|9768.2|9773.9|9768.9|9766.4|9761.4|103
1745222700000|2025-04-21 08:05:00|9773.4|9768.4|9772.9|9767.9|9775|9770|9771.9|9766.9|30
1745223000000|2025-04-21 08:10:00|9773.1|9768.1|9778.6|9773.6|9778.6|9773.6|9773.1|9768.1|44
1745223300000|2025-04-21 08:15:00|9778.5|9773.5|9779.5|9774.5|9782.9|9777.9|9778.2|9773.2|112
1745223600000|2025-04-21 08:20:00|9779.7|9774.7|9780.2|9775.2|9782.4|9777.4|9777.8|9772.8|36
1745223900000|2025-04-21 08:25:00|9780.3|9775.3|9778.6|9773.6|9780.8|9775.8|9775.7|9770.7|43
1745224200000|2025-04-21 08:30:00|9778.4|9773.4|9776.1|9771.1|9781.5|9776.5|9775.8|9770.8|52
1745224500000|2025-04-21 08:35:00|9776|9771|9773.1|9768.1|9776.8|9771.8|9771.8|9766.8|53
1745224800000|2025-04-21 08:40:00|9773.3|9768.3|9769.9|9764.9|9773.6|9768.6|9769.7|9764.7|39
1745225100000|2025-04-21 08:45:00|9769.7|9764.7|9766|9761|9769.9|9764.9|9764.9|9759.9|117
1745225400000|2025-04-21 08:50:00|9765.9|9760.9|9766.4|9761.4|9767.5|9762.5|9765.1|9760.1|128
1745225700000|2025-04-21 08:55:00|9766.1|9761.1|9767.4|9762.4|9769.5|9764.5|9765.1|9760.1|86
1745226000000|2025-04-21 09:00:00|9767.5|9762.5|9770.1|9765.1|9770.1|9765.1|9767.5|9762.5|125
1745226300000|2025-04-21 09:05:00|9770|9765|9767.2|9762.2|9770.4|9765.4|9766.9|9761.9|120
1745226600000|2025-04-21 09:10:00|9767.1|9762.1|9761.9|9756.9|9767.4|9762.4|9759.3|9754.3|67
1745226900000|2025-04-21 09:15:00|9762.2|9757.2|9763.6|9758.6|9764.4|9759.4|9759.8|9754.8|69
1745227200000|2025-04-21 09:20:00|9763.5|9758.5|9761.8|9756.8|9763.8|9758.8|9757.9|9752.9|55
1745227500000|2025-04-21 09:25:00|9761.9|9756.9|9767.7|9762.7|9768.8|9763.8|9761.9|9756.9|55
1745227800000|2025-04-21 09:30:00|9767.6|9762.6|9763.4|9758.4|9767.6|9762.6|9762.3|9757.3|32
1745228100000|2025-04-21 09:35:00|9763.6|9758.6|9763.1|9758.1|9765.6|9760.6|9761.2|9756.2|15
1745228400000|2025-04-21 09:40:00|9763.2|9758.2|9768.6|9763.6|9769.8|9764.8|9763.1|9758.1|79
1745228700000|2025-04-21 09:45:00|9768.5|9763.5|9773.2|9768.2|9773.2|9768.2|9766.6|9761.6|96
1745229000000|2025-04-21 09:50:00|9773|9768|9775.2|9770.2|9775.3|9770.3|9772.7|9767.7|80
1745229300000|2025-04-21 09:55:00|9775.3|9770.3|9776.1|9771.1|9776.9|9771.9|9775.1|9770.1|59
1745229600000|2025-04-21 10:00:00|9776|9771|9777.1|9772.1|9779.1|9774.1|9776|9771|43
1745229900000|2025-04-21 10:05:00|9777|9772|9779.3|9774.3|9779.4|9774.4|9776|9771|34
1745230200000|2025-04-21 10:10:00|9779.4|9774.4|9779|9774|9781.7|9776.7|9778.8|9773.8|45
1745230500000|2025-04-21 10:15:00|9779.2|9774.2|9778.4|9773.4|9780.1|9775.1|9778.2|9773.2|24
1745230800000|2025-04-21 10:20:00|9778.2|9773.2|9782|9777|9782.8|9777.8|9778.2|9773.2|8
1745231100000|2025-04-21 10:25:00|9782.1|9777.1|9785|9780|9785.4|9780.4|9782|9777|76
1745231400000|2025-04-21 10:30:00|9784.8|9779.8|9786.8|9781.8|9787.9|9782.9|9784.8|9779.8|55
1745231700000|2025-04-21 10:35:00|9786.7|9781.7|9791.8|9786.8|9792.5|9787.5|9786.7|9781.7|65
1745232000000|2025-04-21 10:40:00|9791.9|9786.9|9794.2|9789.2|9794.6|9789.6|9790.6|9785.6|38
1745232300000|2025-04-21 10:45:00|9794.3|9789.3|9791.2|9786.2|9794.4|9789.4|9790.4|9785.4|28
1745232600000|2025-04-21 10:50:00|9791|9786|9792.3|9787.3|9792.4|9787.4|9787.7|9782.7|30
1745232900000|2025-04-21 10:55:00|9792.5|9787.5|9793.8|9788.8|9795.1|9790.1|9792.5|9787.5|30
1745233200000|2025-04-21 11:00:00|9793.9|9788.9|9794.6|9789.6|9795.2|9790.2|9792.5|9787.5|58
1745233500000|2025-04-21 11:05:00|9794.4|9789.4|9799.6|9794.6|9800.3|9795.3|9794.4|9789.4|46
1745233800000|2025-04-21 11:10:00|9799.5|9794.5|9798.2|9793.2|9799.6|9794.6|9797.4|9792.4|44
1745234100000|2025-04-21 11:15:00|9798.4|9793.4|9794.4|9789.4|9801|9796|9794.1|9789.1|36
1745234400000|2025-04-21 11:20:00|9794.6|9789.6|9790|9785|9794.7|9789.7|9789.9|9784.9|50
1745234700000|2025-04-21 11:25:00|9790.1|9785.1|9790|9785|9791.9|9786.9|9789.8|9784.8|32
1745235000000|2025-04-21 11:30:00|9789.5|9784.5|9786.6|9781.6|9790.2|9785.2|9786.4|9781.4|64
1745235300000|2025-04-21 11:35:00|9786.7|9781.7|9784.8|9779.8|9788.5|9783.5|9784.6|9779.6|26
1745235600000|2025-04-21 11:40:00|9784.7|9779.7|9781.1|9776.1|9786.3|9781.3|9780.5|9775.5|30
1745235900000|2025-04-21 11:45:00|9781.2|9776.2|9780.8|9775.8|9781.4|9776.4|9779.4|9774.4|51
1745236200000|2025-04-21 11:50:00|9780.9|9775.9|9780.8|9775.8|9781.9|9776.9|9777.7|9772.7|39
1745236500000|2025-04-21 11:55:00|9780.9|9775.9|9780.8|9775.8|9781.8|9776.8|9779.4|9774.4|66
1745236800000|2025-04-21 12:00:00|9780.6|9775.6|9775.8|9770.8|9781.2|9776.2|9774.5|9769.5|67
1745237100000|2025-04-21 12:05:00|9776|9771|9779.6|9774.6|9779.6|9774.6|9775.2|9770.2|45
1745237400000|2025-04-21 12:10:00|9779.8|9774.8|9784.3|9779.3|9784.3|9779.3|9779.3|9774.3|66
1745237700000|2025-04-21 12:15:00|9784.1|9779.1|9776.2|9771.2|9784.4|9779.4|9775.8|9770.8|41
1745238000000|2025-04-21 12:20:00|9776.3|9771.3|9783.5|9778.5|9784.3|9779.3|9775.4|9770.4|76
1745238300000|2025-04-21 12:25:00|9783.3|9778.3|9788.3|9783.3|9788.4|9783.4|9783.1|9778.1|50
1745238600000|2025-04-21 12:30:00|9788.5|9783.5|9790.3|9785.3|9790.8|9785.8|9787.4|9782.4|52
1745238900000|2025-04-21 12:35:00|9790.5|9785.5|9792.2|9787.2|9793|9788|9789.9|9784.9|43
1745239200000|2025-04-21 12:40:00|9792.3|9787.3|9787.2|9782.2|9794.7|9789.7|9787|9782|55
1745239500000|2025-04-21 12:45:00|9787.3|9782.3|9782.4|9777.4|9788.4|9783.4|9782.2|9777.2|133
1745239800000|2025-04-21 12:50:00|9782.3|9777.3|9783.9|9778.9|9784|9779|9779.8|9774.8|105
1745240100000|2025-04-21 12:55:00|9784.2|9779.2|9778.1|9773.1|9784.2|9779.2|9778|9773|29
1745240400000|2025-04-21 13:00:00|9778.3|9773.3|9779.9|9774.9|9780.3|9775.3|9777.5|9772.5|38
1745240700000|2025-04-21 13:05:00|9780.3|9775.3|9784.7|9779.7|9786.4|9781.4|9779.3|9774.3|98
1745241000000|2025-04-21 13:10:00|9784.6|9779.6|9784.3|9779.3|9785.5|9780.5|9779.7|9774.7|42
1745241300000|2025-04-21 13:15:00|9784.1|9779.1|9790.1|9785.1|9790.1|9785.1|9783.6|9778.6|123
1745241600000|2025-04-21 13:20:00|9790.2|9785.2|9797.1|9792.1|9797.2|9792.2|9789.2|9784.2|217
1745241900000|2025-04-21 13:25:00|9796.9|9791.9|9801.5|9796.5|9803|9798|9796.8|9791.8|135
1745242200000|2025-04-21 13:30:00|9801.3|9796.3|9800.4|9795.4|9802.3|9797.3|9800.1|9795.1|42
1745244600000|2025-04-21 14:10:00|9796.3|9791.3|9798|9793|9799.5|9794.5|9795.6|9790.6|21
1745244900000|2025-04-21 14:15:00|9798.1|9793.1|9795.3|9790.3|9800.3|9795.3|9793.6|9788.6|66
1745245200000|2025-04-21 14:20:00|9795.5|9790.5|9795.7|9790.7|9800|9795|9794.8|9789.8|107
1745245500000|2025-04-21 14:25:00|9795.6|9790.6|9794.2|9789.2|9796.1|9791.1|9793.6|9788.6|55
1745245800000|2025-04-21 14:30:00|9794.1|9789.1|9800.8|9795.8|9801.3|9796.3|9792.6|9787.6|53
1745246100000|2025-04-21 14:35:00|9800.5|9795.5|9803|9798|9805.4|9800.4|9799.1|9794.1|108
1745246400000|2025-04-21 14:40:00|9803.3|9798.3|9806.3|9801.3|9806.7|9801.7|9801.6|9796.6|47
1745246700000|2025-04-21 14:45:00|9806|9801|9807.5|9802.5|9811.1|9806.1|9805.6|9800.6|94
1745247000000|2025-04-21 14:50:00|9807.1|9802.1|9806.2|9801.2|9811.2|9806.2|9805.4|9800.4|82
1745247300000|2025-04-21 14:55:00|9806.1|9801.1|9807.7|9802.7|9809.7|9804.7|9805|9800|56
1745247600000|2025-04-21 15:00:00|9807.9|9802.9|9809.9|9804.9|9810.4|9805.4|9806|9801|50
1745247900000|2025-04-21 15:05:00|9810.9|9805.9|9815.9|9810.9|9818.9|9813.9|9810.5|9805.5|142
1745248200000|2025-04-21 15:10:00|9815.7|9810.7|9817.5|9812.5|9818.4|9813.4|9814.6|9809.6|71
1745248500000|2025-04-21 15:15:00|9817.4|9812.4|9814.6|9809.6|9817.8|9812.8|9812.8|9807.8|40
1745248800000|2025-04-21 15:20:00|9814.4|9809.4|9812.7|9807.7|9815.9|9810.9|9812.6|9807.6|45
1745249100000|2025-04-21 15:25:00|9812.6|9807.6|9806.7|9801.7|9812.9|9807.9|9806|9801|36
1745249400000|2025-04-21 15:30:00|9806.9|9801.9|9807|9802|9808.8|9803.8|9805.1|9800.1|13
1745249700000|2025-04-21 15:35:00|9806.9|9801.9|9805.3|9800.3|9808.4|9803.4|9804|9799|25
1745250000000|2025-04-21 15:40:00|9805.4|9800.4|9805.7|9800.7|9808.3|9803.3|9805.2|9800.2|26
1745250300000|2025-04-21 15:45:00|9805.9|9800.9|9803|9798|9806.8|9801.8|9802.1|9797.1|38
1745250600000|2025-04-21 15:50:00|9803.3|9798.3|9804.3|9799.3|9806.5|9801.5|9803|9798|21
1745250900000|2025-04-21 15:55:00|9804.4|9799.4|9803.2|9798.2|9806.1|9801.1|9802.8|9797.8|18
1745251200000|2025-04-21 16:00:00|9803.4|9798.4|9805.7|9800.7|9807.4|9802.4|9803.2|9798.2|17
1745251500000|2025-04-21 16:05:00|9805.6|9800.6|9805.4|9800.4|9806.1|9801.1|9802.9|9797.9|10
1745251800000|2025-04-21 16:10:00|9805.5|9800.5|9802|9797|9808.4|9803.4|9800.7|9795.7|31
1745252100000|2025-04-21 16:15:00|9801.9|9796.9|9801|9796|9804|9799|9800.2|9795.2|23
1745252400000|2025-04-21 16:20:00|9800.9|9795.9|9804|9799|9804.4|9799.4|9800.2|9795.2|44
1745252700000|2025-04-21 16:25:00|9803.8|9798.8|9804.2|9799.2|9805.2|9800.2|9803.2|9798.2|27
1745253000000|2025-04-21 16:30:00|9804.3|9799.3|9805.6|9800.6|9805.6|9800.6|9801.8|9796.8|25
1745253300000|2025-04-21 16:35:00|9805.5|9800.5|9806.8|9801.8|9808.3|9803.3|9804.3|9799.3|38
1745253600000|2025-04-21 16:40:00|9806.6|9801.6|9807.4|9802.4|9808.9|9803.9|9806.4|9801.4|18
1745253900000|2025-04-21 16:45:00|9807.2|9802.2|9805.9|9800.9|9807.9|9802.9|9805.7|9800.7|16
1745254200000|2025-04-21 16:50:00|9806.1|9801.1|9803.7|9798.7|9807.1|9802.1|9802.7|9797.7|26
1745254500000|2025-04-21 16:55:00|9803.5|9798.5|9804|9799|9804.4|9799.4|9801.9|9796.9|21
1745254800000|2025-04-21 17:00:00|9803.9|9798.9|9809.6|9804.6|9810.6|9805.6|9803.6|9798.6|23
1745255100000|2025-04-21 17:05:00|9809.7|9804.7|9808|9803|9810|9805|9805.1|9800.1|27
1745255400000|2025-04-21 17:10:00|9808.2|9803.2|9811.9|9806.9|9812.7|9807.7|9808.1|9803.1|40
1745255700000|2025-04-21 17:15:00|9812|9807|9812.6|9807.6|9814.5|9809.5|9811.9|9806.9|22
1745256000000|2025-04-21 17:20:00|9812.5|9807.5|9811.2|9806.2|9812.9|9807.9|9810.5|9805.5|36
1745256300000|2025-04-21 17:25:00|9811.4|9806.4|9812.1|9807.1|9813.5|9808.5|9810.4|9805.4|65
1745256600000|2025-04-21 17:30:00|9812|9807|9811|9806|9812.3|9807.3|9808.9|9803.9|28
1745256900000|2025-04-21 17:35:00|9811.1|9806.1|9807.6|9802.6|9811.1|9806.1|9806.9|9801.9|33
1745257200000|2025-04-21 17:40:00|9807.4|9802.4|9809.2|9804.2|9809.6|9804.6|9807.4|9802.4|24
1745257500000|2025-04-21 17:45:00|9809.1|9804.1|9807.4|9802.4|9810.1|9805.1|9807|9802|22
1745257800000|2025-04-21 17:50:00|9807.3|9802.3|9804.6|9799.6|9807.3|9802.3|9804|9799|19
1745258100000|2025-04-21 17:55:00|9804.7|9799.7|9801|9796|9804.7|9799.7|9800.4|9795.4|82
1745258400000|2025-04-21 18:00:00|9800.9|9795.9|9801.2|9796.2|9801.8|9796.8|9799.7|9794.7|99
1745258700000|2025-04-21 18:05:00|9801.1|9796.1|9800.6|9795.6|9801.4|9796.4|9799.6|9794.6|81
1745259000000|2025-04-21 18:10:00|9800.4|9795.4|9800.3|9795.3|9801.2|9796.2|9798.4|9793.4|28
1745259300000|2025-04-21 18:15:00|9800.4|9795.4|9799.1|9794.1|9800.4|9795.4|9798|9793|44
1745259600000|2025-04-21 18:20:00|9798.9|9793.9|9798.7|9793.7|9800.6|9795.6|9798.5|9793.5|24
1745259900000|2025-04-21 18:25:00|9798.8|9793.8|9799.9|9794.9|9800.5|9795.5|9798.8|9793.8|35
1745260200000|2025-04-21 18:30:00|9799.8|9794.8|9798.1|9793.1|9800.6|9795.6|9796.9|9791.9|23
1745260500000|2025-04-21 18:35:00|9798|9793|9794.6|9789.6|9798.4|9793.4|9794.3|9789.3|23
1745260800000|2025-04-21 18:40:00|9794.5|9789.5|9796.6|9791.6|9796.7|9791.7|9793.6|9788.6|46
1745261100000|2025-04-21 18:45:00|9796.4|9791.4|9794.7|9789.7|9796.8|9791.8|9793.4|9788.4|27
1745261400000|2025-04-21 18:50:00|9794.8|9789.8|9796.1|9791.1|9797.2|9792.2|9794.6|9789.6|26
1745261700000|2025-04-21 18:55:00|9796.3|9791.3|9794.4|9789.4|9796.7|9791.7|9793.9|9788.9|97
1745262000000|2025-04-21 19:00:00|9794.5|9789.5|9793.7|9788.7|9796.3|9791.3|9791.5|9786.5|57
1745262300000|2025-04-21 19:05:00|9793.6|9788.6|9792.2|9787.2|9794.6|9789.6|9792.1|9787.1|7
1745262600000|2025-04-21 19:10:00|9792.4|9787.4|9795.9|9790.9|9797|9792|9792.2|9787.2|18
1745262900000|2025-04-21 19:15:00|9796|9791|9797.3|9792.3|9797.3|9792.3|9795.6|9790.6|24
1745263200000|2025-04-21 19:20:00|9797.1|9792.1|9797.4|9792.4|9798.8|9793.8|9797.1|9792.1|28
1745263500000|2025-04-21 19:25:00|9797.2|9792.2|9800.2|9795.2|9800.3|9795.3|9797.2|9792.2|19
1745263800000|2025-04-21 19:30:00|9800.1|9795.1|9799.4|9794.4|9800.8|9795.8|9798.9|9793.9|1
1745264100000|2025-04-21 19:35:00|9799.6|9794.6|9799.9|9794.9|9800.3|9795.3|9798.7|9793.7|17
1745264400000|2025-04-21 19:40:00|9799.8|9794.8|9797.7|9792.7|9801.6|9796.6|9797.5|9792.5|19
1745264700000|2025-04-21 19:45:00|9797.5|9792.5|9799.7|9794.7|9799.7|9794.7|9797.2|9792.2|23
1745265000000|2025-04-21 19:50:00|9799.9|9794.9|9799.3|9794.3|9800.7|9795.7|9798.7|9793.7|30
1745265300000|2025-04-21 19:55:00|9799.4|9794.4|9802.2|9797.2|9802.7|9797.7|9799.2|9794.2|30
1745265600000|2025-04-21 20:00:00|9802.1|9797.1|9802.6|9797.6|9802.6|9797.6|9800.8|9795.8|35
1745265900000|2025-04-21 20:05:00|9802.7|9797.7|9805.3|9800.3|9805.6|9800.6|9802.6|9797.6|14
1745266200000|2025-04-21 20:10:00|9805.2|9800.2|9804.1|9799.1|9805.2|9800.2|9803.3|9798.3|21
1745266500000|2025-04-21 20:15:00|9804.2|9799.2|9804.6|9799.6|9805.1|9800.1|9804|9799|2
1745266800000|2025-04-21 20:20:00|9804.7|9799.7|9804.8|9799.8|9805.7|9800.7|9804.3|9799.3|10
1745267100000|2025-04-21 20:25:00|9804.6|9799.6|9806.5|9801.5|9806.9|9801.9|9804.6|9799.6|18
1745267400000|2025-04-21 20:30:00|9806.6|9801.6|9807.5|9802.5|9807.7|9802.7|9806.5|9801.5|4
1745267700000|2025-04-21 20:35:00|9807.7|9802.7|9807.4|9802.4|9807.9|9802.9|9806.7|9801.7|6
1745268000000|2025-04-21 20:40:00|9807.6|9802.6|9808.2|9803.2|9808.3|9803.3|9807|9802|3
1745268300000|2025-04-21 20:45:00|9808|9803|9805|9800|9808|9803|9805|9800|6
1745268600000|2025-04-21 20:50:00|9804.7|9799.7|9803.4|9798.4|9805|9800|9803.4|9798.4|3
1745268900000|2025-04-21 20:55:00|9803.3|9798.3|9802.2|9797.2|9803.7|9798.7|9802.2|9797.2|16
1745280000000|2025-04-22 00:00:00|9803.4|9798.4|9809.1|9804.1|9811.5|9806.5|9803.3|9798.3|118
1745280300000|2025-04-22 00:05:00|9809.2|9804.2|9810|9805|9811.1|9806.1|9808|9803|162
1745280600000|2025-04-22 00:10:00|9810.7|9805.7|9812.2|9807.2|9813.1|9808.1|9807.8|9802.8|453
1745280900000|2025-04-22 00:15:00|9812.4|9807.4|9810.1|9805.1|9812.8|9807.8|9809.8|9804.8|659
1745281200000|2025-04-22 00:20:00|9810.2|9805.2|9812|9807|9812.4|9807.4|9808.7|9803.7|227
1745281500000|2025-04-22 00:25:00|9812.1|9807.1|9813.3|9808.3|9814.8|9809.8|9811.2|9806.2|35
1745281800000|2025-04-22 00:30:00|9813.5|9808.5|9818.9|9813.9|9818.9|9813.9|9812.7|9807.7|25
1745282100000|2025-04-22 00:35:00|9819.1|9814.1|9820.3|9815.3|9822|9817|9818.9|9813.9|205
1745282400000|2025-04-22 00:40:00|9820.2|9815.2|9818.9|9813.9|9822.4|9817.4|9817.8|9812.8|96
1745282700000|2025-04-22 00:45:00|9818.7|9813.7|9819.5|9814.5|9819.7|9814.7|9818.4|9813.4|6
1745283000000|2025-04-22 00:50:00|9819.3|9814.3|9821.1|9816.1|9822.7|9817.7|9819.3|9814.3|71
1745283300000|2025-04-22 00:55:00|9820.9|9815.9|9815.2|9810.2|9820.9|9815.9|9815|9810|21
1745283600000|2025-04-22 01:00:00|9815|9810|9809.8|9804.8|9815.1|9810.1|9809.1|9804.1|90
1745283900000|2025-04-22 01:05:00|9809.7|9804.7|9811.8|9806.8|9812.2|9807.2|9808|9803|12
1745284200000|2025-04-22 01:10:00|9811.7|9806.7|9811.8|9806.8|9813.1|9808.1|9810.4|9805.4|24
1745284500000|2025-04-22 01:15:00|9811.5|9806.5|9815.5|9810.5|9815.6|9810.6|9811|9806|47
1745284800000|2025-04-22 01:20:00|9815.6|9810.6|9815.7|9810.7|9816.6|9811.6|9812.7|9807.7|47
1745285100000|2025-04-22 01:25:00|9815.6|9810.6|9815.6|9810.6|9818|9813|9815.4|9810.4|40
1745285400000|2025-04-22 01:30:00|9815.5|9810.5|9813.1|9808.1|9816.2|9811.2|9812.6|9807.6|24
1745285700000|2025-04-22 01:35:00|9813|9808|9808.9|9803.9|9813.6|9808.6|9808.9|9803.9|22
1745286000000|2025-04-22 01:40:00|9808.8|9803.8|9814.1|9809.1|9814.2|9809.2|9808.8|9803.8|24
1745286300000|2025-04-22 01:45:00|9814.2|9809.2|9812.7|9807.7|9815.9|9810.9|9812|9807|20
1745286600000|2025-04-22 01:50:00|9812.5|9807.5|9812|9807|9813.6|9808.6|9811.5|9806.5|9
1745286900000|2025-04-22 01:55:00|9811.8|9806.8|9812.3|9807.3|9812.7|9807.7|9810|9805|17
1745287200000|2025-04-22 02:00:00|9812|9807|9811.7|9806.7|9812.4|9807.4|9810.7|9805.7|23
1745287500000|2025-04-22 02:05:00|9811.9|9806.9|9809.5|9804.5|9812.2|9807.2|9808.9|9803.9|20
1745287800000|2025-04-22 02:10:00|9809.6|9804.6|9804.6|9799.6|9810.2|9805.2|9803.5|9798.5|45
1745288100000|2025-04-22 02:15:00|9804.7|9799.7|9802.3|9797.3|9806.9|9801.9|9801.3|9796.3|42
1745288400000|2025-04-22 02:20:00|9802.2|9797.2|9801|9796|9802.4|9797.4|9799.9|9794.9|23
1745288700000|2025-04-22 02:25:00|9801.1|9796.1|9799.6|9794.6|9803.6|9798.6|9799.5|9794.5|16
1745289000000|2025-04-22 02:30:00|9799.7|9794.7|9797.7|9792.7|9800.1|9795.1|9797|9792|45
1745289300000|2025-04-22 02:35:00|9797.5|9792.5|9799.5|9794.5|9799.5|9794.5|9796.9|9791.9|22
1745289600000|2025-04-22 02:40:00|9799.7|9794.7|9800.3|9795.3|9800.9|9795.9|9798.1|9793.1|60
1745289900000|2025-04-22 02:45:00|9800.4|9795.4|9799.3|9794.3|9803|9798|9799.1|9794.1|79
1745290200000|2025-04-22 02:50:00|9799.1|9794.1|9797.1|9792.1|9799.1|9794.1|9796.5|9791.5|53
1745290500000|2025-04-22 02:55:00|9797.2|9792.2|9792|9787|9797.3|9792.3|9792|9787|268
1745290800000|2025-04-22 03:00:00|9792.2|9787.2|9781.2|9776.2|9792.8|9787.8|9778|9773|279
1745291100000|2025-04-22 03:05:00|9780.8|9775.8|9781.1|9776.1|9784.6|9779.6|9779.5|9774.5|275
1745291400000|2025-04-22 03:10:00|9781.3|9776.3|9781.3|9776.3|9782.5|9777.5|9777.8|9772.8|235
1745291700000|2025-04-22 03:15:00|9781.2|9776.2|9779.1|9774.1|9782.2|9777.2|9777.9|9772.9|90
1745292000000|2025-04-22 03:20:00|9779.2|9774.2|9777.4|9772.4|9781.3|9776.3|9776.6|9771.6|43
1745292300000|2025-04-22 03:25:00|9777.2|9772.2|9778.1|9773.1|9779.7|9774.7|9776.8|9771.8|42
1745292600000|2025-04-22 03:30:00|9778|9773|9781.8|9776.8|9782.7|9777.7|9778|9773|53
1745292900000|2025-04-22 03:35:00|9781.7|9776.7|9777.7|9772.7|9781.7|9776.7|9776.2|9771.2|81
1745293200000|2025-04-22 03:40:00|9777.8|9772.8|9776.4|9771.4|9777.8|9772.8|9774.8|9769.8|61
1745293500000|2025-04-22 03:45:00|9776.3|9771.3|9777.6|9772.6|9777.6|9772.6|9775.5|9770.5|46
1745293800000|2025-04-22 03:50:00|9777.7|9772.7|9780.5|9775.5|9780.5|9775.5|9777.7|9772.7|37
1745294100000|2025-04-22 03:55:00|9780.4|9775.4|9779.7|9774.7|9781.1|9776.1|9779.3|9774.3|24
1745294400000|2025-04-22 04:00:00|9779.8|9774.8|9778.9|9773.9|9780.1|9775.1|9777.3|9772.3|7
1745294700000|2025-04-22 04:05:00|9779.1|9774.1|9778.6|9773.6|9779.1|9774.1|9776|9771|39
1745295000000|2025-04-22 04:10:00|9778.8|9773.8|9777.1|9772.1|9779.6|9774.6|9777|9772|120
1745295300000|2025-04-22 04:15:00|9776.7|9771.7|9775.8|9770.8|9778.3|9773.3|9775.4|9770.4|30
1745295600000|2025-04-22 04:20:00|9775.9|9770.9|9777.3|9772.3|9777.5|9772.5|9775.4|9770.4|4
1745295900000|2025-04-22 04:25:00|9777.2|9772.2|9777.1|9772.1|9777.5|9772.5|9775.7|9770.7|36
1745296200000|2025-04-22 04:30:00|9777.5|9772.5|9778.4|9773.4|9779.1|9774.1|9777|9772|12
1745296500000|2025-04-22 04:35:00|9778.6|9773.6|9777.6|9772.6|9779.3|9774.3|9775.6|9770.6|8
1745296800000|2025-04-22 04:40:00|9777.5|9772.5|9782.7|9777.7|9784|9779|9777.5|9772.5|29
1745297100000|2025-04-22 04:45:00|9782.6|9777.6|9781.1|9776.1|9784|9779|9780.3|9775.3|15
1745297400000|2025-04-22 04:50:00|9781|9776|9781.4|9776.4|9782.7|9777.7|9780.3|9775.3|75
1745297700000|2025-04-22 04:55:00|9781.6|9776.6|9782.5|9777.5|9782.7|9777.7|9779.7|9774.7|32
1745298000000|2025-04-22 05:00:00|9782.7|9777.7|9783.3|9778.3|9783.9|9778.9|9781|9776|36
1745298300000|2025-04-22 05:05:00|9783.6|9778.6|9787.6|9782.6|9787.6|9782.6|9783.6|9778.6|25
1745298600000|2025-04-22 05:10:00|9787.5|9782.5|9785.2|9780.2|9792.1|9787.1|9785.1|9780.1|54
1745298900000|2025-04-22 05:15:00|9785.3|9780.3|9780.4|9775.4|9785.6|9780.6|9780.4|9775.4|32
1745299200000|2025-04-22 05:20:00|9780.3|9775.3|9779|9774|9780.6|9775.6|9777.8|9772.8|28
1745299500000|2025-04-22 05:25:00|9778.8|9773.8|9769.1|9764.1|9779.1|9774.1|9768.3|9763.3|102
1745299800000|2025-04-22 05:30:00|9769|9764|9779.1|9774.1|9779.6|9774.6|9768.9|9763.9|132
1745300100000|2025-04-22 05:35:00|9779|9774|9782.9|9777.9|9786.5|9781.5|9778.1|9773.1|72
1745300400000|2025-04-22 05:40:00|9783.1|9778.1|9776|9771|9783.5|9778.5|9775.7|9770.7|31
1745300700000|2025-04-22 05:45:00|9775.8|9770.8|9772.6|9767.6|9778.4|9773.4|9769.2|9764.2|82
1745301000000|2025-04-22 05:50:00|9772.7|9767.7|9774.4|9769.4|9775.5|9770.5|9769.7|9764.7|55
1745301300000|2025-04-22 05:55:00|9774.3|9769.3|9771.6|9766.6|9775.5|9770.5|9770.3|9765.3|53
1745301600000|2025-04-22 06:00:00|9771.5|9766.5|9774.4|9769.4|9778.9|9773.9|9769.4|9764.4|79
1745301900000|2025-04-22 06:05:00|9774.6|9769.6|9774.8|9769.8|9777.4|9772.4|9773.1|9768.1|70
1745302200000|2025-04-22 06:10:00|9774.9|9769.9|9778.1|9773.1|9778.4|9773.4|9773.5|9768.5|79
1745302500000|2025-04-22 06:15:00|9778.2|9773.2|9780|9775|9782|9777|9776|9771|68
1745302800000|2025-04-22 06:20:00|9779.9|9774.9|9782.1|9777.1|9783.2|9778.2|9779|9774|140
1745303100000|2025-04-22 06:25:00|9782|9777|9781.5|9776.5|9786.1|9781.1|9781.3|9776.3|94
1745303400000|2025-04-22 06:30:00|9781.3|9776.3|9787|9782|9787.1|9782.1|9781.3|9776.3|58
1745303700000|2025-04-22 06:35:00|9787.1|9782.1|9794|9789|9795.6|9790.6|9786.9|9781.9|241
1745304000000|2025-04-22 06:40:00|9793.8|9788.8|9798.4|9793.4|9799|9794|9793.7|9788.7|37
1745304300000|2025-04-22 06:45:00|9798.6|9793.6|9795.8|9790.8|9799.5|9794.5|9795.1|9790.1|106
1745304600000|2025-04-22 06:50:00|9795.7|9790.7|9798.7|9793.7|9801.8|9796.8|9794.5|9789.5|145
1745304900000|2025-04-22 06:55:00|9799.3|9794.3|9804|9799|9807.6|9802.6|9799.3|9794.3|407
1745305200000|2025-04-22 07:00:00|9803.8|9798.8|9807.5|9802.5|9808.5|9803.5|9802|9797|274
1745305500000|2025-04-22 07:05:00|9807.4|9802.4|9808|9803|9809|9804|9801.5|9796.5|180
1745305800000|2025-04-22 07:10:00|9808.1|9803.1|9804|9799|9809.3|9804.3|9800.9|9795.9|90
1745306100000|2025-04-22 07:15:00|9804.2|9799.2|9801.3|9796.3|9804.5|9799.5|9800|9795|62
1745306400000|2025-04-22 07:20:00|9801.2|9796.2|9800.3|9795.3|9801.4|9796.4|9797.7|9792.7|77
1745306700000|2025-04-22 07:25:00|9800|9795|9801.2|9796.2|9802.6|9797.6|9798.2|9793.2|27
1745307000000|2025-04-22 07:30:00|9801.6|9796.6|9797.7|9792.7|9802.3|9797.3|9797.7|9792.7|38
1745307300000|2025-04-22 07:35:00|9797.6|9792.6|9802.9|9797.9|9803|9798|9797.6|9792.6|40
1745307600000|2025-04-22 07:40:00|9803|9798|9815|9810|9815.2|9810.2|9803|9798|125
1745307900000|2025-04-22 07:45:00|9815.2|9810.2|9809.2|9804.2|9815.5|9810.5|9809.2|9804.2|72
1745308200000|2025-04-22 07:50:00|9809.4|9804.4|9804.3|9799.3|9810.3|9805.3|9803.3|9798.3|59
1745308500000|2025-04-22 07:55:00|9804.4|9799.4|9802.7|9797.7|9807.7|9802.7|9802.5|9797.5|119
1745308800000|2025-04-22 08:00:00|9802.5|9797.5|9809|9804|9809|9804|9798.6|9793.6|59
1745309100000|2025-04-22 08:05:00|9808.8|9803.8|9809.9|9804.9|9810.2|9805.2|9804|9799|89
1745309400000|2025-04-22 08:10:00|9809.8|9804.8|9803.2|9798.2|9810.9|9805.9|9802.6|9797.6|44
1745309700000|2025-04-22 08:15:00|9803.3|9798.3|9807.6|9802.6|9808.4|9803.4|9803.1|9798.1|86
1745310000000|2025-04-22 08:20:00|9807.5|9802.5|9805.3|9800.3|9808.8|9803.8|9804.7|9799.7|83
1745310300000|2025-04-22 08:25:00|9805.1|9800.1|9801|9796|9805.8|9800.8|9797.5|9792.5|122
1745310600000|2025-04-22 08:30:00|9801.2|9796.2|9802.9|9797.9|9803.5|9798.5|9797.3|9792.3|118
1745310900000|2025-04-22 08:35:00|9803.1|9798.1|9807.8|9802.8|9808.6|9803.6|9802.1|9797.1|98
1745311200000|2025-04-22 08:40:00|9807.6|9802.6|9811.2|9806.2|9811.3|9806.3|9805.3|9800.3|36
1745311500000|2025-04-22 08:45:00|9811.3|9806.3|9802.9|9797.9|9811.7|9806.7|9802.8|9797.8|48
1745311800000|2025-04-22 08:50:00|9802.8|9797.8|9808.3|9803.3|9809.5|9804.5|9801.5|9796.5|28
1745312100000|2025-04-22 08:55:00|9808.5|9803.5|9806.2|9801.2|9808.9|9803.9|9803.4|9798.4|57
1745312400000|2025-04-22 09:00:00|9806|9801|9806.8|9801.8|9809|9804|9805.1|9800.1|24
1745312700000|2025-04-22 09:05:00|9807|9802|9804.6|9799.6|9808.9|9803.9|9804.3|9799.3|44
1745313000000|2025-04-22 09:10:00|9804.8|9799.8|9803.9|9798.9|9805.1|9800.1|9800.8|9795.8|71
1745313300000|2025-04-22 09:15:00|9804|9799|9804.9|9799.9|9805.5|9800.5|9802.4|9797.4|101
1745313600000|2025-04-22 09:20:00|9804.7|9799.7|9806|9801|9807.1|9802.1|9803.1|9798.1|36
1745313900000|2025-04-22 09:25:00|9806.1|9801.1|9805.6|9800.6|9806.8|9801.8|9803.7|9798.7|16
1745314200000|2025-04-22 09:30:00|9805.5|9800.5|9804|9799|9806.5|9801.5|9803.1|9798.1|25
1745314500000|2025-04-22 09:35:00|9804.1|9799.1|9802.8|9797.8|9805.9|9800.9|9802.1|9797.1|96
1745314800000|2025-04-22 09:40:00|9803|9798|9800.6|9795.6|9806.1|9801.1|9800.6|9795.6|38
1745315100000|2025-04-22 09:45:00|9800.7|9795.7|9803|9798|9803.6|9798.6|9800.6|9795.6|13
1745315400000|2025-04-22 09:50:00|9803.1|9798.1|9810.1|9805.1|9810.5|9805.5|9802.7|9797.7|28
1745315700000|2025-04-22 09:55:00|9810.2|9805.2|9810.2|9805.2|9812.6|9807.6|9808.9|9803.9|25
1745316000000|2025-04-22 10:00:00|9810.5|9805.5|9809|9804|9812.1|9807.1|9807.3|9802.3|40
1745316300000|2025-04-22 10:05:00|9809.2|9804.2|9806.7|9801.7|9809.7|9804.7|9805.4|9800.4|19
1745316600000|2025-04-22 10:10:00|9806.9|9801.9|9803.6|9798.6|9807.5|9802.5|9802.4|9797.4|22
1745316900000|2025-04-22 10:15:00|9803.5|9798.5|9805.2|9800.2|9806.4|9801.4|9802.8|9797.8|15
1745317200000|2025-04-22 10:20:00|9805|9800|9804.9|9799.9|9807.5|9802.5|9803.9|9798.9|24
1745317500000|2025-04-22 10:25:00|9805.2|9800.2|9804.7|9799.7|9806.9|9801.9|9803.7|9798.7|18
1745317800000|2025-04-22 10:30:00|9804.9|9799.9|9803.9|9798.9|9808|9803|9802.3|9797.3|20
1745318100000|2025-04-22 10:35:00|9803.8|9798.8|9808.1|9803.1|9809.1|9804.1|9802.7|9797.7|15
1745318400000|2025-04-22 10:40:00|9807.8|9802.8|9804.9|9799.9|9807.8|9802.8|9804.7|9799.7|18
1745318700000|2025-04-22 10:45:00|9804.8|9799.8|9807.3|9802.3|9808.7|9803.7|9804.7|9799.7|14
1745319000000|2025-04-22 10:50:00|9808.1|9803.1|9808.3|9803.3|9810|9805|9807.7|9802.7|20
1745319300000|2025-04-22 10:55:00|9808.6|9803.6|9811.6|9806.6|9811.7|9806.7|9806.3|9801.3|22
1745319600000|2025-04-22 11:00:00|9811.7|9806.7|9812.3|9807.3|9814.1|9809.1|9811.4|9806.4|44
1745319900000|2025-04-22 11:05:00|9812.1|9807.1|9807.8|9802.8|9812.1|9807.1|9807.7|9802.7|35
1745320200000|2025-04-22 11:10:00|9808.3|9803.3|9808.6|9803.6|9809.1|9804.1|9807.1|9802.1|47
1745320500000|2025-04-22 11:15:00|9808.4|9803.4|9811|9806|9811.1|9806.1|9807.4|9802.4|53
1745320800000|2025-04-22 11:20:00|9811.1|9806.1|9812.1|9807.1|9812.3|9807.3|9810.4|9805.4|26
1745321100000|2025-04-22 11:25:00|9812.2|9807.2|9810.1|9805.1|9812.8|9807.8|9809|9804|30
1745321400000|2025-04-22 11:30:00|9810|9805|9808.5|9803.5|9810.8|9805.8|9808.4|9803.4|47
1745321700000|2025-04-22 11:35:00|9808.8|9803.8|9807.4|9802.4|9810|9805|9807.1|9802.1|23
1745322000000|2025-04-22 11:40:00|9807.2|9802.2|9808|9803|9808.7|9803.7|9806.6|9801.6|32
1745322300000|2025-04-22 11:45:00|9807.9|9802.9|9803|9798|9808.3|9803.3|9803|9798|58
1745322600000|2025-04-22 11:50:00|9802.8|9797.8|9803|9798|9803.4|9798.4|9801.9|9796.9|38
1745322900000|2025-04-22 11:55:00|9803.2|9798.2|9810.4|9805.4|9811|9806|9802.7|9797.7|103
1745323200000|2025-04-22 12:00:00|9810.3|9805.3|9809.5|9804.5|9817.5|9812.5|9807.9|9802.9|221
1745323500000|2025-04-22 12:05:00|9809.9|9804.9|9818.2|9813.2|9818.6|9813.6|9808.6|9803.6|84
1745323800000|2025-04-22 12:10:00|9818|9813|9816|9811|9818.2|9813.2|9810.7|9805.7|66
1745324100000|2025-04-22 12:15:00|9815.9|9810.9|9820|9815|9821.9|9816.9|9815.8|9810.8|113
1745324400000|2025-04-22 12:20:00|9819.9|9814.9|9827.7|9822.7|9828.1|9823.1|9818.3|9813.3|178
1745324700000|2025-04-22 12:25:00|9827.8|9822.8|9825.1|9820.1|9829.1|9824.1|9824.5|9819.5|147
1745325000000|2025-04-22 12:30:00|9824.9|9819.9|9822.6|9817.6|9825.1|9820.1|9821.4|9816.4|76
1745325300000|2025-04-22 12:35:00|9822.7|9817.7|9821.1|9816.1|9824.5|9819.5|9820.1|9815.1|74
1745325600000|2025-04-22 12:40:00|9821.3|9816.3|9824.2|9819.2|9824.5|9819.5|9820.8|9815.8|45
1745325900000|2025-04-22 12:45:00|9824|9819|9826.8|9821.8|9826.9|9821.9|9821.8|9816.8|122
1745326200000|2025-04-22 12:50:00|9826.6|9821.6|9822|9817|9827|9822|9821.6|9816.6|136
1745326500000|2025-04-22 12:55:00|9822.1|9817.1|9822.8|9817.8|9823.1|9818.1|9818.7|9813.7|154
1745326800000|2025-04-22 13:00:00|9822.6|9817.6|9825.5|9820.5|9826.5|9821.5|9821.7|9816.7|73
1745327100000|2025-04-22 13:05:00|9825.4|9820.4|9830.9|9825.9|9832|9827|9824.6|9819.6|168
1745327400000|2025-04-22 13:10:00|9830.8|9825.8|9827.1|9822.1|9832.9|9827.9|9826.6|9821.6|119
1745327700000|2025-04-22 13:15:00|9827.2|9822.2|9827.8|9822.8|9828.1|9823.1|9825.1|9820.1|40
1745328000000|2025-04-22 13:20:00|9827.7|9822.7|9827.7|9822.7|9828.6|9823.6|9826.3|9821.3|118
1745328300000|2025-04-22 13:25:00|9827.8|9822.8|9827.4|9822.4|9829.5|9824.5|9826.6|9821.6|85
1745328600000|2025-04-22 13:30:00|9827.5|9822.5|9828.3|9823.3|9828.7|9823.7|9825.7|9820.7|105
1745328900000|2025-04-22 13:35:00|9828.4|9823.4|9830|9825|9831.6|9826.6|9827.7|9822.7|118
1745329200000|2025-04-22 13:40:00|9829.7|9824.7|9828.6|9823.6|9832.8|9827.8|9828.3|9823.3|98
1745329500000|2025-04-22 13:45:00|9828.7|9823.7|9822.1|9817.1|9828.7|9823.7|9820.4|9815.4|109
1745329800000|2025-04-22 13:50:00|9822.3|9817.3|9818.4|9813.4|9822.3|9817.3|9815.8|9810.8|286
1745330100000|2025-04-22 13:55:00|9818.6|9813.6|9820.9|9815.9|9821.4|9816.4|9815.4|9810.4|174
1745330400000|2025-04-22 14:00:00|9821.4|9816.4|9825.5|9820.5|9826.7|9821.7|9820.9|9815.9|212
1745330700000|2025-04-22 14:05:00|9825.4|9820.4|9825.8|9820.8|9827.7|9822.7|9824.4|9819.4|96
1745331000000|2025-04-22 14:10:00|9825.9|9820.9|9827.4|9822.4|9830.5|9825.5|9825.8|9820.8|88
1745331300000|2025-04-22 14:15:00|9827.5|9822.5|9827.5|9822.5|9829|9824|9826.4|9821.4|58
1745331600000|2025-04-22 14:20:00|9827.6|9822.6|9826.9|9821.9|9828.6|9823.6|9825.3|9820.3|120
1745331900000|2025-04-22 14:25:00|9827|9822|9827.7|9822.7|9827.7|9822.7|9822.9|9817.9|131
1745332200000|2025-04-22 14:30:00|9828.1|9823.1|9820.1|9815.1|9828.4|9823.4|9820.1|9815.1|72
1745332500000|2025-04-22 14:35:00|9820.3|9815.3|9816.3|9811.3|9820.5|9815.5|9814.1|9809.1|105
1745332800000|2025-04-22 14:40:00|9816.5|9811.5|9813.4|9808.4|9816.9|9811.9|9809.8|9804.8|98
1745333100000|2025-04-22 14:45:00|9813.6|9808.6|9812.9|9807.9|9815.5|9810.5|9810.5|9805.5|67
1745333400000|2025-04-22 14:50:00|9813|9808|9819.8|9814.8|9820.7|9815.7|9812.9|9807.9|56
1745333700000|2025-04-22 14:55:00|9819.9|9814.9|9818.5|9813.5|9821|9816|9818.2|9813.2|57
1745334000000|2025-04-22 15:00:00|9818.2|9813.2|9817.4|9812.4|9819|9814|9816|9811|68
1745334300000|2025-04-22 15:05:00|9817.3|9812.3|9814.1|9809.1|9818.3|9813.3|9813|9808|74
1745334600000|2025-04-22 15:10:00|9814.2|9809.2|9814.1|9809.1|9816|9811|9813.5|9808.5|64
1745334900000|2025-04-22 15:15:00|9814|9809|9816|9811|9818.6|9813.6|9813|9808|60
1745335200000|2025-04-22 15:20:00|9816.2|9811.2|9816.4|9811.4|9817.7|9812.7|9815.2|9810.2|53
1745335500000|2025-04-22 15:25:00|9816.5|9811.5|9817.2|9812.2|9817.2|9812.2|9815.2|9810.2|47
1745335800000|2025-04-22 15:30:00|9817.3|9812.3|9814.6|9809.6|9817.6|9812.6|9814.2|9809.2|42
1745336100000|2025-04-22 15:35:00|9814.8|9809.8|9814.7|9809.7|9815.8|9810.8|9813.7|9808.7|23
1745336400000|2025-04-22 15:40:00|9814.9|9809.9|9815.1|9810.1|9815.6|9810.6|9813.2|9808.2|33
1745336700000|2025-04-22 15:45:00|9814.9|9809.9|9816.4|9811.4|9816.5|9811.5|9814.2|9809.2|65
1745337000000|2025-04-22 15:50:00|9816.5|9811.5|9814.6|9809.6|9818.6|9813.6|9814.3|9809.3|56
1745337300000|2025-04-22 15:55:00|9814.4|9809.4|9824.7|9819.7|9825.8|9820.8|9814.3|9809.3|159
1745337600000|2025-04-22 16:00:00|9824.8|9819.8|9829.9|9824.9|9835.6|9830.6|9823.9|9818.9|425
1745337900000|2025-04-22 16:05:00|9829.7|9824.7|9823.2|9818.2|9829.7|9824.7|9822.3|9817.3|100
1745338200000|2025-04-22 16:10:00|9823.4|9818.4|9828.9|9823.9|9830.4|9825.4|9823.2|9818.2|45
1745338500000|2025-04-22 16:15:00|9828.8|9823.8|9836.3|9831.3|9837|9832|9828.1|9823.1|68
1745338800000|2025-04-22 16:20:00|9836.2|9831.2|9841.2|9836.2|9843|9838|9835.9|9830.9|284
1745339100000|2025-04-22 16:25:00|9841.1|9836.1|9836.3|9831.3|9843.1|9838.1|9835.3|9830.3|203
1745339400000|2025-04-22 16:30:00|9836.1|9831.1|9836.7|9831.7|9839.4|9834.4|9835.3|9830.3|173
1745339700000|2025-04-22 16:35:00|9836.9|9831.9|9839.8|9834.8|9842.4|9837.4|9836.7|9831.7|187
1745340000000|2025-04-22 16:40:00|9839.6|9834.6|9840.8|9835.8|9840.8|9835.8|9837.7|9832.7|65
1745340300000|2025-04-22 16:45:00|9840.9|9835.9|9843.4|9838.4|9844.5|9839.5|9840.1|9835.1|145
1745340600000|2025-04-22 16:50:00|9843.3|9838.3|9846.2|9841.2|9846.6|9841.6|9843|9838|121
1745340900000|2025-04-22 16:55:00|9846.1|9841.1|9849.5|9844.5|9850.3|9845.3|9845.9|9840.9|308
1745341200000|2025-04-22 17:00:00|9849.4|9844.4|9849.7|9844.7|9850.9|9845.9|9849.1|9844.1|234
1745341500000|2025-04-22 17:05:00|9849.5|9844.5|9850.5|9845.5|9851.7|9846.7|9848|9843|213
1745341800000|2025-04-22 17:10:00|9850.7|9845.7|9849.1|9844.1|9851.6|9846.6|9847.3|9842.3|169
1745342100000|2025-04-22 17:15:00|9849|9844|9843.1|9838.1|9849.1|9844.1|9842.5|9837.5|166
1745342400000|2025-04-22 17:20:00|9843.3|9838.3|9842.2|9837.2|9844.3|9839.3|9839.7|9834.7|125
1745342700000|2025-04-22 17:25:00|9842|9837|9842.5|9837.5|9847.6|9842.6|9840.3|9835.3|262
1745343000000|2025-04-22 17:30:00|9842.3|9837.3|9843|9838|9843.2|9838.2|9837.5|9832.5|256
1745343300000|2025-04-22 17:35:00|9842.9|9837.9|9851.1|9846.1|9851.3|9846.3|9842.1|9837.1|104
1745343600000|2025-04-22 17:40:00|9851|9846|9852.2|9847.2|9852.8|9847.8|9849.2|9844.2|36
1745343900000|2025-04-22 17:45:00|9852.1|9847.1|9845.7|9840.7|9852.1|9847.1|9845.6|9840.6|42
1745344200000|2025-04-22 17:50:00|9845.9|9840.9|9840.8|9835.8|9846.2|9841.2|9839.5|9834.5|60
1745344500000|2025-04-22 17:55:00|9840.9|9835.9|9840|9835|9841.2|9836.2|9837.7|9832.7|52
1745344800000|2025-04-22 18:00:00|9840.2|9835.2|9845.6|9840.6|9847.4|9842.4|9840|9835|85
1745345100000|2025-04-22 18:05:00|9845.8|9840.8|9848.7|9843.7|9849.3|9844.3|9845.8|9840.8|33
1745345400000|2025-04-22 18:10:00|9848.6|9843.6|9846.9|9841.9|9849.3|9844.3|9845.2|9840.2|53
1745345700000|2025-04-22 18:15:00|9846.7|9841.7|9850|9845|9850.2|9845.2|9846.3|9841.3|22
1745346000000|2025-04-22 18:20:00|9850.2|9845.2|9849.2|9844.2|9851.5|9846.5|9849.1|9844.1|49
1745346300000|2025-04-22 18:25:00|9849.4|9844.4|9850.9|9845.9|9851.1|9846.1|9848.4|9843.4|21
1745346600000|2025-04-22 18:30:00|9850.8|9845.8|9850.4|9845.4|9853.3|9848.3|9849.8|9844.8|21
1745346900000|2025-04-22 18:35:00|9850.2|9845.2|9851.3|9846.3|9851.6|9846.6|9848.4|9843.4|11
1745347200000|2025-04-22 18:40:00|9851.4|9846.4|9854.7|9849.7|9859.4|9854.4|9851.3|9846.3|87
1745347500000|2025-04-22 18:45:00|9854.9|9849.9|9857.5|9852.5|9857.5|9852.5|9854.9|9849.9|27
1745347800000|2025-04-22 18:50:00|9857.2|9852.2|9860.3|9855.3|9860.6|9855.6|9856.2|9851.2|57
1745348100000|2025-04-22 18:55:00|9860|9855|9858.3|9853.3|9861.1|9856.1|9857.8|9852.8|145
1745348400000|2025-04-22 19:00:00|9858.4|9853.4|9857|9852|9860|9855|9856.9|9851.9|102
1745348700000|2025-04-22 19:05:00|9857.2|9852.2|9858.5|9853.5|9859.2|9854.2|9856.6|9851.6|35
1745349000000|2025-04-22 19:10:00|9858.7|9853.7|9859.9|9854.9|9861|9856|9858.4|9853.4|95
1745349300000|2025-04-22 19:15:00|9860|9855|9860.3|9855.3|9861.5|9856.5|9859.6|9854.6|70
1745349600000|2025-04-22 19:20:00|9860.5|9855.5|9860.1|9855.1|9860.7|9855.7|9859.1|9854.1|16
1745349900000|2025-04-22 19:25:00|9860.2|9855.2|9858.2|9853.2|9861.2|9856.2|9858.1|9853.1|22
1745350200000|2025-04-22 19:30:00|9858|9853|9857.9|9852.9|9859.8|9854.8|9857.5|9852.5|31
1745350500000|2025-04-22 19:35:00|9857.8|9852.8|9855.5|9850.5|9857.8|9852.8|9854.4|9849.4|33
1745350800000|2025-04-22 19:40:00|9855.7|9850.7|9857.9|9852.9|9859.9|9854.9|9855.4|9850.4|27
1745351100000|2025-04-22 19:45:00|9858.1|9853.1|9859.8|9854.8|9860.2|9855.2|9857.8|9852.8|22
1745351400000|2025-04-22 19:50:00|9859.9|9854.9|9861.5|9856.5|9862.1|9857.1|9859.5|9854.5|35
1745351700000|2025-04-22 19:55:00|9861.6|9856.6|9864.3|9859.3|9865.2|9860.2|9861.6|9856.6|36
1745352000000|2025-04-22 20:00:00|9863.9|9858.9|9862.4|9857.4|9865.2|9860.2|9862.4|9857.4|99
1745352300000|2025-04-22 20:05:00|9862.2|9857.2|9859.1|9854.1|9862.5|9857.5|9858.4|9853.4|30
1745352600000|2025-04-22 20:10:00|9859|9854|9859.1|9854.1|9859.6|9854.6|9858.4|9853.4|19
1745352900000|2025-04-22 20:15:00|9859|9854|9858.8|9853.8|9859.1|9854.1|9857.3|9852.3|12
1745353200000|2025-04-22 20:20:00|9859|9854|9861.7|9856.7|9861.9|9856.9|9858.8|9853.8|21
1745353500000|2025-04-22 20:25:00|9861.5|9856.5|9863|9858|9863|9858|9861|9856|9
1745353800000|2025-04-22 20:30:00|9862.8|9857.8|9862.5|9857.5|9862.8|9857.8|9862|9857|2
1745354100000|2025-04-22 20:35:00|9862.6|9857.6|9862.8|9857.8|9862.9|9857.9|9862.3|9857.3|5
1745354400000|2025-04-22 20:40:00|9862.9|9857.9|9863.9|9858.9|9864.4|9859.4|9862.3|9857.3|8
1745354700000|2025-04-22 20:45:00|9864|9859|9864|9859|9864.2|9859.2|9863.2|9858.2|24
1745355000000|2025-04-22 20:50:00|9863.9|9858.9|9863.9|9858.9|9864.6|9859.6|9863.4|9858.4|5
1745355300000|2025-04-22 20:55:00|9863.7|9858.7|9862.8|9857.8|9863.7|9858.7|9862.1|9857.1|38
1745355600000|2025-04-22 21:00:00|9862.7|9857.7|9862.7|9857.7|9862.7|9857.7|9862.7|9857.7|0
1745366400000|2025-04-23 00:00:00|9923.9|9918.9|9910.2|9905.2|9924|9919|9910.2|9905.2|286
1745366700000|2025-04-23 00:05:00|9910|9905|9907.7|9902.7|9913.4|9908.4|9907.5|9902.5|53
1745367000000|2025-04-23 00:10:00|9907.4|9902.4|9907.7|9902.7|9912.9|9907.9|9906.4|9901.4|73
1745367300000|2025-04-23 00:15:00|9907.3|9902.3|9904.3|9899.3|9909.4|9904.4|9902.9|9897.9|151
1745367600000|2025-04-23 00:20:00|9904.2|9899.2|9904|9899|9908.4|9903.4|9903.2|9898.2|53
1745367900000|2025-04-23 00:25:00|9903.9|9898.9|9905.7|9900.7|9907.3|9902.3|9902.9|9897.9|28
1745368200000|2025-04-23 00:30:00|9905.5|9900.5|9900.5|9895.5|9905.5|9900.5|9900.4|9895.4|90
1745368500000|2025-04-23 00:35:00|9900.1|9895.1|9897.4|9892.4|9901.3|9896.3|9896.9|9891.9|81
1745368800000|2025-04-23 00:40:00|9897.2|9892.2|9898.9|9893.9|9899|9894|9895.4|9890.4|45
1745369100000|2025-04-23 00:45:00|9898.8|9893.8|9894.3|9889.3|9901|9896|9893.6|9888.6|72
1745369400000|2025-04-23 00:50:00|9894.1|9889.1|9890.1|9885.1|9895.4|9890.4|9890.1|9885.1|33
1745369700000|2025-04-23 00:55:00|9890.3|9885.3|9885|9880|9890.6|9885.6|9884.7|9879.7|62
1745370000000|2025-04-23 01:00:00|9885.1|9880.1|9889.3|9884.3|9890.7|9885.7|9880.7|9875.7|92
1745370300000|2025-04-23 01:05:00|9889.5|9884.5|9892|9887|9893.5|9888.5|9887.1|9882.1|110
1745370600000|2025-04-23 01:10:00|9891.9|9886.9|9892.4|9887.4|9894.5|9889.5|9890.6|9885.6|17
1745370900000|2025-04-23 01:15:00|9892.3|9887.3|9891.3|9886.3|9892.3|9887.3|9887.4|9882.4|34
1745371200000|2025-04-23 01:20:00|9891.5|9886.5|9887.5|9882.5|9893.5|9888.5|9886.8|9881.8|48
1745371500000|2025-04-23 01:25:00|9887.6|9882.6|9888.5|9883.5|9888.5|9883.5|9885.5|9880.5|40
1745371800000|2025-04-23 01:30:00|9888.9|9883.9|9888|9883|9888.9|9883.9|9887|9882|36
1745372100000|2025-04-23 01:35:00|9887.8|9882.8|9881|9876|9888.4|9883.4|9881|9876|75
1745372400000|2025-04-23 01:40:00|9880.9|9875.9|9874.4|9869.4|9881.5|9876.5|9874.4|9869.4|44
1745372700000|2025-04-23 01:45:00|9874.6|9869.6|9872.2|9867.2|9875.3|9870.3|9872.1|9867.1|284
1745373000000|2025-04-23 01:50:00|9872.4|9867.4|9872.3|9867.3|9874.3|9869.3|9870.6|9865.6|75
1745373300000|2025-04-23 01:55:00|9872.4|9867.4|9876.2|9871.2|9877.5|9872.5|9872.1|9867.1|83
1745373600000|2025-04-23 02:00:00|9876.4|9871.4|9880.9|9875.9|9881.9|9876.9|9874.4|9869.4|54
1745373900000|2025-04-23 02:05:00|9881.1|9876.1|9879.4|9874.4|9883|9878|9876.2|9871.2|71
1745374200000|2025-04-23 02:10:00|9879.5|9874.5|9882.9|9877.9|9885.7|9880.7|9879.5|9874.5|42
1745374500000|2025-04-23 02:15:00|9882.7|9877.7|9883.6|9878.6|9884|9879|9880.3|9875.3|41
1745374800000|2025-04-23 02:20:00|9883.5|9878.5|9882.8|9877.8|9885.7|9880.7|9880.7|9875.7|47
1745375100000|2025-04-23 02:25:00|9882.7|9877.7|9884.4|9879.4|9885.9|9880.9|9882.7|9877.7|29
1745375400000|2025-04-23 02:30:00|9884.3|9879.3|9888.6|9883.6|9889.3|9884.3|9884|9879|55
1745375700000|2025-04-23 02:35:00|9888.5|9883.5|9885|9880|9888.9|9883.9|9882.7|9877.7|51
1745376000000|2025-04-23 02:40:00|9885.2|9880.2|9883|9878|9885.6|9880.6|9881.3|9876.3|44
1745376300000|2025-04-23 02:45:00|9882.7|9877.7|9880.9|9875.9|9882.8|9877.8|9879.6|9874.6|26
1745376600000|2025-04-23 02:50:00|9881|9876|9881.1|9876.1|9882.1|9877.1|9879.6|9874.6|37
1745376900000|2025-04-23 02:55:00|9881.2|9876.2|9879.9|9874.9|9881.5|9876.5|9879.7|9874.7|43
1745377200000|2025-04-23 03:00:00|9879.6|9874.6|9882.6|9877.6|9883.5|9878.5|9878.9|9873.9|17
1745377500000|2025-04-23 03:05:00|9882.7|9877.7|9881.6|9876.6|9883.1|9878.1|9879.3|9874.3|33
1745377800000|2025-04-23 03:10:00|9882|9877|9886.3|9881.3|9886.5|9881.5|9881.8|9876.8|84
1745378100000|2025-04-23 03:15:00|9886.6|9881.6|9892.3|9887.3|9892.5|9887.5|9886.6|9881.6|113
1745378400000|2025-04-23 03:20:00|9892.4|9887.4|9897.3|9892.3|9897.9|9892.9|9891.7|9886.7|67
1745378700000|2025-04-23 03:25:00|9897.4|9892.4|9895.3|9890.3|9898.6|9893.6|9895|9890|48
1745379000000|2025-04-23 03:30:00|9895.8|9890.8|9894.6|9889.6|9897.1|9892.1|9893.5|9888.5|75
1745379300000|2025-04-23 03:35:00|9894.8|9889.8|9901.2|9896.2|9902.4|9897.4|9894.8|9889.8|104
1745379600000|2025-04-23 03:40:00|9901.1|9896.1|9896.6|9891.6|9901.4|9896.4|9896.3|9891.3|22
1745379900000|2025-04-23 03:45:00|9896.4|9891.4|9895.5|9890.5|9898.5|9893.5|9895|9890|17
1745380200000|2025-04-23 03:50:00|9895.4|9890.4|9894.8|9889.8|9896|9891|9892.8|9887.8|27
1745380500000|2025-04-23 03:55:00|9894.9|9889.9|9898.5|9893.5|9898.5|9893.5|9894.5|9889.5|24
1745380800000|2025-04-23 04:00:00|9898.6|9893.6|9901.5|9896.5|9902.3|9897.3|9897.5|9892.5|36
1745381100000|2025-04-23 04:05:00|9901.4|9896.4|9901.9|9896.9|9902.8|9897.8|9899.3|9894.3|38
1745381400000|2025-04-23 04:10:00|9902.1|9897.1|9903.8|9898.8|9904|9899|9901.9|9896.9|14
1745381700000|2025-04-23 04:15:00|9903.6|9898.6|9898|9893|9904.7|9899.7|9897.6|9892.6|32
1745382000000|2025-04-23 04:20:00|9898.1|9893.1|9898.1|9893.1|9898.5|9893.5|9893.9|9888.9|83
1745382300000|2025-04-23 04:25:00|9898|9893|9894.6|9889.6|9898|9893|9893.7|9888.7|16
1745382600000|2025-04-23 04:30:00|9894.5|9889.5|9892|9887|9895.8|9890.8|9891.9|9886.9|13
1745382900000|2025-04-23 04:35:00|9892.1|9887.1|9892.5|9887.5|9893.5|9888.5|9891.3|9886.3|24
1745383200000|2025-04-23 04:40:00|9892.4|9887.4|9890.8|9885.8|9893.3|9888.3|9890.4|9885.4|14
1745383500000|2025-04-23 04:45:00|9890.6|9885.6|9890.8|9885.8|9890.9|9885.9|9888.2|9883.2|56
1745383800000|2025-04-23 04:50:00|9890.9|9885.9|9888.5|9883.5|9890.9|9885.9|9888.5|9883.5|33
1745384100000|2025-04-23 04:55:00|9888.4|9883.4|9888.4|9883.4|9889.5|9884.5|9887.5|9882.5|12
1745384400000|2025-04-23 05:00:00|9888.2|9883.2|9889|9884|9890.6|9885.6|9888.1|9883.1|14
1745384700000|2025-04-23 05:05:00|9888.9|9883.9|9885.6|9880.6|9889.4|9884.4|9884.7|9879.7|26
1745385000000|2025-04-23 05:10:00|9885.5|9880.5|9884.2|9879.2|9885.6|9880.6|9883.8|9878.8|53
1745385300000|2025-04-23 05:15:00|9884.5|9879.5|9884.3|9879.3|9886.5|9881.5|9883.3|9878.3|49
1745385600000|2025-04-23 05:20:00|9884.2|9879.2|9884.7|9879.7|9885.1|9880.1|9879.4|9874.4|83
1745385900000|2025-04-23 05:25:00|9884.8|9879.8|9886.9|9881.9|9888.5|9883.5|9884.8|9879.8|28
1745386200000|2025-04-23 05:30:00|9887.1|9882.1|9884.2|9879.2|9888.1|9883.1|9882.9|9877.9|31
1745386500000|2025-04-23 05:35:00|9884.6|9879.6|9891.6|9886.6|9892.1|9887.1|9883.9|9878.9|69
1745386800000|2025-04-23 05:40:00|9891.3|9886.3|9895|9890|9895|9890|9890.8|9885.8|45
1745387100000|2025-04-23 05:45:00|9895.2|9890.2|9899.4|9894.4|9899.8|9894.8|9894.6|9889.6|76
1745387400000|2025-04-23 05:50:00|9899.6|9894.6|9896.2|9891.2|9902|9897|9895.2|9890.2|105
1745387700000|2025-04-23 05:55:00|9896.1|9891.1|9897.8|9892.8|9899.2|9894.2|9894.4|9889.4|48
1745388000000|2025-04-23 06:00:00|9897.9|9892.9|9889.4|9884.4|9899|9894|9889.2|9884.2|88
1745388300000|2025-04-23 06:05:00|9889.2|9884.2|9884.3|9879.3|9890.5|9885.5|9882.5|9877.5|114
1745388600000|2025-04-23 06:10:00|9884.2|9879.2|9885.5|9880.5|9888.6|9883.6|9883.4|9878.4|56
1745388900000|2025-04-23 06:15:00|9885.6|9880.6|9883.4|9878.4|9887.6|9882.6|9880.7|9875.7|78
1745389200000|2025-04-23 06:20:00|9883.5|9878.5|9887.9|9882.9|9889.2|9884.2|9882.8|9877.8|63
1745389500000|2025-04-23 06:25:00|9888.1|9883.1|9887.9|9882.9|9890.7|9885.7|9886.4|9881.4|72
1745389800000|2025-04-23 06:30:00|9887.8|9882.8|9889.2|9884.2|9890.1|9885.1|9886.5|9881.5|50
1745390100000|2025-04-23 06:35:00|9889|9884|9889.2|9884.2|9892.7|9887.7|9887.6|9882.6|52
1745390400000|2025-04-23 06:40:00|9888.7|9883.7|9885.3|9880.3|9892.9|9887.9|9884.9|9879.9|68
1745390700000|2025-04-23 06:45:00|9885.4|9880.4|9883.2|9878.2|9886.2|9881.2|9882.5|9877.5|66
1745391000000|2025-04-23 06:50:00|9883.3|9878.3|9884.2|9879.2|9885.2|9880.2|9881.7|9876.7|60
1745391300000|2025-04-23 06:55:00|9884|9879|9885.3|9880.3|9889.2|9884.2|9884|9879|71
1745391600000|2025-04-23 07:00:00|9885.2|9880.2|9883.2|9878.2|9890.8|9885.8|9881.4|9876.4|83
1745391900000|2025-04-23 07:05:00|9883.1|9878.1|9885.4|9880.4|9889.3|9884.3|9881.7|9876.7|49
1745392200000|2025-04-23 07:10:00|9885.7|9880.7|9881.4|9876.4|9887.4|9882.4|9879.8|9874.8|76
1745392500000|2025-04-23 07:15:00|9884.4|9879.4|9878.8|9873.8|9885.5|9880.5|9878.6|9873.6|125
1745392800000|2025-04-23 07:20:00|9878.7|9873.7|9878.1|9873.1|9881.8|9876.8|9877.5|9872.5|67
1745393100000|2025-04-23 07:25:00|9878.2|9873.2|9875.4|9870.4|9878.3|9873.3|9873.2|9868.2|110
1745393400000|2025-04-23 07:30:00|9875.6|9870.6|9875|9870|9881.6|9875.9|9871.4|9866.4|145
1745393700000|2025-04-23 07:35:00|9875.2|9870.2|9883.8|9878.8|9883.9|9878.9|9874.1|9869.1|100
1745394000000|2025-04-23 07:40:00|9883.6|9878.6|9883.7|9878.7|9886|9881|9881.8|9876.8|88
1745394300000|2025-04-23 07:45:00|9883.8|9878.8|9887.8|9882.8|9888.9|9883.9|9880.9|9875.9|65
1745394600000|2025-04-23 07:50:00|9887.7|9882.7|9882|9877|9887.7|9882.7|9881.7|9876.7|52
1745394900000|2025-04-23 07:55:00|9882.1|9877.1|9888.9|9883.9|9891.8|9886.8|9882.1|9877.1|48
1745395200000|2025-04-23 08:00:00|9888.8|9883.8|9890|9885|9890.6|9885.6|9883.8|9878.8|74
1745395500000|2025-04-23 08:05:00|9889.9|9884.9|9890.6|9885.6|9891.1|9886.1|9886.7|9881.7|52
1745395800000|2025-04-23 08:10:00|9890.7|9885.7|9892.3|9887.3|9895.2|9890.2|9890.4|9885.4|52
1745396100000|2025-04-23 08:15:00|9892.2|9887.2|9890.9|9885.9|9893.3|9888.3|9889.2|9884.2|31
1745396400000|2025-04-23 08:20:00|9890.7|9885.7|9888.4|9883.4|9890.7|9885.7|9886.7|9881.7|49
1745396700000|2025-04-23 08:25:00|9887.9|9882.9|9883.1|9878.1|9888|9883|9882.8|9877.8|47
1745397000000|2025-04-23 08:30:00|9885.9|9880.9|9881.7|9876.7|9887.9|9882.9|9881.3|9876.3|156
1745397300000|2025-04-23 08:35:00|9881.6|9876.6|9881.8|9876.8|9883.5|9878.5|9880.1|9875.1|43
1745397600000|2025-04-23 08:40:00|9881.9|9876.9|9877.5|9872.5|9881.9|9876.9|9877|9872|84
1745397900000|2025-04-23 08:45:00|9877.3|9872.3|9876.7|9871.7|9877.5|9872.5|9874.3|9869.3|38
1745398200000|2025-04-23 08:50:00|9876.8|9871.8|9872.1|9867.1|9877.1|9872.1|9869.9|9864.9|47
1745398500000|2025-04-23 08:55:00|9872.2|9867.2|9870.9|9865.9|9873.7|9868.7|9869.4|9864.4|70
1745398800000|2025-04-23 09:00:00|9871|9866|9863|9858|9871|9866|9858.4|9853.4|215
1745399100000|2025-04-23 09:05:00|9862.9|9857.9|9862.1|9857.1|9864.5|9859.5|9861.8|9856.8|81
1745399400000|2025-04-23 09:10:00|9861.9|9856.9|9862.2|9857.2|9863.4|9858.4|9860.1|9855.1|59
1745399700000|2025-04-23 09:15:00|9862.1|9857.1|9854.6|9849.6|9862.6|9857.6|9854|9849|97
1745400000000|2025-04-23 09:20:00|9854.5|9849.5|9859.4|9854.4|9859.7|9854.7|9853.1|9848.1|110
1745400300000|2025-04-23 09:25:00|9859.1|9854.1|9860.2|9855.2|9862.1|9857.1|9858.5|9853.5|21
1745400600000|2025-04-23 09:30:00|9860.4|9855.4|9854.3|9849.3|9860.4|9855.4|9853.4|9848.4|36
1745400900000|2025-04-23 09:35:00|9854.5|9849.5|9856.9|9851.9|9858|9853|9853.9|9848.9|22
1745401200000|2025-04-23 09:40:00|9857.1|9852.1|9859.7|9854.7|9860.2|9855.2|9856.7|9851.7|83
1745401500000|2025-04-23 09:45:00|9859.8|9854.8|9863.5|9858.5|9864.3|9859.3|9859.7|9854.7|46
1745401800000|2025-04-23 09:50:00|9863.3|9858.3|9867.7|9862.7|9868|9863|9862.7|9857.7|45
1745402100000|2025-04-23 09:55:00|9867.8|9862.8|9869.3|9864.3|9869.5|9864.5|9866.9|9861.9|85
1745402400000|2025-04-23 10:00:00|9869.5|9864.5|9870.2|9865.2|9871.6|9866.6|9868.6|9863.6|86
1745402700000|2025-04-23 10:05:00|9870.1|9865.1|9875.7|9870.7|9876|9871|9869.9|9864.9|145
1745403000000|2025-04-23 10:10:00|9875.9|9870.9|9878.1|9873.1|9878.4|9873.4|9874.6|9869.6|69
1745403300000|2025-04-23 10:15:00|9878|9873|9877.6|9872.6|9879.7|9874.7|9877.3|9872.3|113
1745403600000|2025-04-23 10:20:00|9877.5|9872.5|9883|9878|9883.5|9878.5|9877.4|9872.4|42
1745403900000|2025-04-23 10:25:00|9883.1|9878.1|9884.4|9879.4|9886.6|9881.6|9883.1|9878.1|41
1745404200000|2025-04-23 10:30:00|9884.2|9879.2|9885|9880|9889.6|9884.6|9882.9|9877.9|63
1745404500000|2025-04-23 10:35:00|9885.1|9880.1|9879.9|9874.9|9885.2|9880.2|9879|9874|64
1745404800000|2025-04-23 10:40:00|9879.7|9874.7|9879.8|9874.8|9881.8|9876.8|9878.2|9873.2|103
1745405100000|2025-04-23 10:45:00|9879.6|9874.6|9881.2|9876.2|9883.5|9878.5|9879.6|9874.6|56
1745405400000|2025-04-23 10:50:00|9881.4|9876.4|9883.3|9878.3|9884.3|9879.3|9880.2|9875.2|23
1745405700000|2025-04-23 10:55:00|9883.2|9878.2|9883.6|9878.6|9885.5|9880.5|9881.9|9876.9|38
1745406000000|2025-04-23 11:00:00|9883.7|9878.7|9884.1|9879.1|9884.9|9879.9|9881.6|9876.6|71
1745406300000|2025-04-23 11:05:00|9884.2|9879.2|9894.3|9889.3|9894.4|9889.4|9883.9|9878.9|105
1745406600000|2025-04-23 11:10:00|9894.6|9889.6|9886.1|9881.1|9895.7|9890.7|9885.7|9880.7|55
1745406900000|2025-04-23 11:15:00|9886|9881|9883.8|9878.8|9887.4|9882.4|9882.6|9877.6|34
1745407200000|2025-04-23 11:20:00|9883.7|9878.7|9885.9|9880.9|9886.2|9881.2|9882.5|9877.5|34
1745407500000|2025-04-23 11:25:00|9886|9881|9886.2|9881.2|9892.5|9887.5|9886|9881|71
1745407800000|2025-04-23 11:30:00|9886|9881|9880.6|9875.6|9886|9881|9879.2|9874.2|36
1745408100000|2025-04-23 11:35:00|9880.5|9875.5|9877.6|9872.6|9880.5|9875.5|9875.5|9870.5|95
1745408400000|2025-04-23 11:40:00|9877.5|9872.5|9872.9|9867.9|9877.9|9872.9|9872.1|9867.1|82
1745408700000|2025-04-23 11:45:00|9872.8|9867.8|9872.5|9867.5|9877.5|9872.5|9872.1|9867.1|50
1745409000000|2025-04-23 11:50:00|9872.4|9867.4|9876.9|9871.9|9877.3|9872.3|9872.1|9867.1|84
1745409300000|2025-04-23 11:55:00|9877|9872|9875.2|9870.2|9878.1|9873.1|9874.9|9869.9|72
1745409600000|2025-04-23 12:00:00|9875.1|9870.1|9873.3|9868.3|9875.7|9870.7|9869.2|9864.2|76
1745409900000|2025-04-23 12:05:00|9873.1|9868.1|9873|9868|9873.9|9868.9|9871.5|9866.5|40
1745410200000|2025-04-23 12:10:00|9873.1|9868.1|9877.7|9872.7|9878.5|9873.5|9873|9868|91
1745410500000|2025-04-23 12:15:00|9877.9|9872.9|9879.5|9874.5|9881.3|9876.3|9876.1|9871.1|75
1745410800000|2025-04-23 12:20:00|9879.6|9874.6|9880.8|9875.8|9882.3|9877.3|9879|9874|121
1745411100000|2025-04-23 12:25:00|9880.6|9875.6|9880.5|9875.5|9881.2|9876.2|9878.2|9873.2|56
1745411400000|2025-04-23 12:30:00|9880.3|9875.3|9879.7|9874.7|9882.1|9877.1|9876.4|9871.4|197
1745411700000|2025-04-23 12:35:00|9879.9|9874.9|9878.9|9873.9|9882.7|9877.7|9877|9872|107
1745412000000|2025-04-23 12:40:00|9879|9874|9877.7|9872.7|9879|9874|9875|9870|110
1745412300000|2025-04-23 12:45:00|9877.8|9872.8|9876|9871|9878|9873|9874.6|9869.6|134
1745412600000|2025-04-23 12:50:00|9875.8|9870.8|9879|9874|9882.2|9877.2|9874.6|9869.6|83
1745412900000|2025-04-23 12:55:00|9878.9|9873.9|9880.8|9875.8|9881.6|9876.6|9878.6|9873.6|106
1745413200000|2025-04-23 13:00:00|9880.6|9875.6|9880.7|9875.7|9882.2|9877.2|9879.3|9874.3|126
1745413500000|2025-04-23 13:05:00|9880.6|9875.6|9878.8|9873.8|9880.6|9875.6|9875.6|9870.6|68
1745413800000|2025-04-23 13:10:00|9878.9|9873.9|9880.9|9875.9|9881|9876|9876.4|9871.4|37
1745414100000|2025-04-23 13:15:00|9881|9876|9877.6|9872.6|9881.9|9876.9|9877.5|9872.5|56
1745414400000|2025-04-23 13:20:00|9877.8|9872.8|9879.5|9874.5|9879.9|9874.9|9875.8|9870.8|64
1745414700000|2025-04-23 13:25:00|9879.6|9874.6|9884.8|9879.8|9885|9880|9878.3|9873.3|35
1745415000000|2025-04-23 13:30:00|9884.6|9879.6|9882.8|9877.8|9886.7|9881.7|9877.5|9872.5|223
1745415300000|2025-04-23 13:35:00|9882.9|9877.9|9895.4|9890.4|9898.5|9893.5|9881|9876|836
1745415600000|2025-04-23 13:40:00|9895.7|9890.7|9885.2|9880.2|9896.7|9891.7|9882.9|9877.9|408
1745415900000|2025-04-23 13:45:00|9885.4|9880.4|9912.9|9907.9|9913.8|9908.8|9885.4|9880.4|501
1745416200000|2025-04-23 13:50:00|9912.7|9907.7|9911.6|9906.6|9919.4|9914.4|9908.9|9903.9|493
1745416500000|2025-04-23 13:55:00|9911.8|9906.8|9930.3|9925.3|9930.3|9925.3|9907.9|9902.9|391
1745416800000|2025-04-23 14:00:00|9930.2|9925.2|9923.8|9918.8|9936.7|9931.7|9920.1|9915.1|426
1745417100000|2025-04-23 14:05:00|9923.6|9918.6|9921.9|9916.9|9923.6|9918.6|9915.4|9910.4|389
1745417400000|2025-04-23 14:10:00|9921.2|9916.2|9907.5|9902.5|9922.1|9917.1|9907|9902|300
1745417700000|2025-04-23 14:15:00|9906|9901|9908.5|9903.5|9913.9|9908.9|9898.9|9893.9|340
1745418000000|2025-04-23 14:20:00|9908.4|9903.4|9913.3|9908.3|9918|9913|9908.3|9903.3|299
1745418300000|2025-04-23 14:25:00|9912.9|9907.9|9917.6|9912.6|9923|9918|9912.5|9907.5|403
1745418600000|2025-04-23 14:30:00|9917.5|9912.5|9920.1|9915.1|9922.5|9917.5|9914.2|9909.2|371
1745418900000|2025-04-23 14:35:00|9919.9|9914.9|9919.9|9914.9|9923.4|9918.4|9914.1|9909.1|553
1745419200000|2025-04-23 14:40:00|9920.1|9915.1|9918.4|9913.4|9922.9|9917.9|9913.8|9908.8|207
1745419500000|2025-04-23 14:45:00|9918.8|9913.8|9905.3|9900.3|9918.8|9913.8|9904.3|9899.3|222
1745419800000|2025-04-23 14:50:00|9905.7|9900.7|9921.9|9916.9|9922|9917|9905.4|9900.4|249
1745420100000|2025-04-23 14:55:00|9921.7|9916.7|9921.3|9916.3|9926.8|9921.8|9918.3|9913.3|340
1745420400000|2025-04-23 15:00:00|9921.2|9916.2|9920.4|9915.4|9926.6|9921.6|9916.7|9911.7|572
1745420700000|2025-04-23 15:05:00|9920.3|9915.3|9918.5|9913.5|9920.4|9915.4|9916.4|9911.4|81
1745421000000|2025-04-23 15:10:00|9918.2|9913.2|9925|9920|9925.2|9920.2|9917.4|9912.4|86
1745421300000|2025-04-23 15:15:00|9924.8|9919.8|9923.8|9918.8|9927.2|9922.2|9920.3|9915.3|110
1745421600000|2025-04-23 15:20:00|9924.1|9919.1|9912.8|9907.8|9929.5|9924.5|9907.7|9902.7|526
1745421900000|2025-04-23 15:25:00|9913|9908|9905|9900|9913.6|9908.6|9901.9|9896.9|372
1745422200000|2025-04-23 15:30:00|9904.9|9899.9|9914.2|9909.2|9914.7|9909.7|9904.3|9899.3|189
1745422500000|2025-04-23 15:35:00|9914.3|9909.3|9911|9906|9915.7|9910.7|9908.9|9903.9|126
1745422800000|2025-04-23 15:40:00|9910.8|9905.8|9913.6|9908.6|9915.3|9910.3|9910.7|9905.7|90
1745423100000|2025-04-23 15:45:00|9913.4|9908.4|9916.2|9911.2|9918.2|9913.2|9912.8|9907.8|132
1745423400000|2025-04-23 15:50:00|9916.4|9911.4|9920|9915|9920.2|9915.2|9915.9|9910.9|84
1745423700000|2025-04-23 15:55:00|9920.1|9915.1|9930.1|9925.1|9931.3|9926.3|9920.1|9915.1|199
1745424000000|2025-04-23 16:00:00|9930.2|9925.2|9928.6|9923.6|9932.3|9927.3|9925.5|9920.5|195
1745424300000|2025-04-23 16:05:00|9928.5|9923.5|9924.7|9919.7|9929.2|9924.2|9923.8|9918.8|121
1745424600000|2025-04-23 16:10:00|9924.4|9919.4|9925.7|9920.7|9935.3|9930.3|9923|9918|350
1745424900000|2025-04-23 16:15:00|9925.6|9920.6|9928.4|9923.4|9929.2|9924.2|9919.1|9914.1|163
1745425200000|2025-04-23 16:20:00|9928.3|9923.3|9929.2|9924.2|9931.4|9926.4|9926.3|9921.3|51
1745425500000|2025-04-23 16:25:00|9929.4|9924.4|9929.9|9924.9|9931.9|9926.9|9928|9923|77
1745425800000|2025-04-23 16:30:00|9930.2|9925.2|9928.9|9923.9|9930.3|9925.3|9927.3|9922.3|51
1745426100000|2025-04-23 16:35:00|9929|9924|9932.2|9927.2|9933|9928|9928.4|9923.4|83
1745426400000|2025-04-23 16:40:00|9932.1|9927.1|9931.2|9926.2|9932.2|9927.2|9927.7|9922.7|42
1745426700000|2025-04-23 16:45:00|9931.3|9926.3|9930.5|9925.5|9932|9927|9929.6|9924.6|43
1745427000000|2025-04-23 16:50:00|9930.6|9925.6|9936.9|9931.9|9936.9|9931.9|9930.2|9925.2|32
1745427300000|2025-04-23 16:55:00|9936.8|9931.8|9938.2|9933.2|9940.9|9935.9|9935.7|9930.7|117
1745427600000|2025-04-23 17:00:00|9938.4|9933.4|9935.9|9930.9|9938.5|9933.5|9934.8|9929.8|102
1745427900000|2025-04-23 17:05:00|9936.1|9931.1|9938.5|9933.5|9939.9|9934.9|9936.1|9931.1|35
1745428200000|2025-04-23 17:10:00|9938.9|9933.9|9941.5|9936.5|9941.8|9936.8|9936.6|9931.6|38
1745428500000|2025-04-23 17:15:00|9941.6|9936.6|9943|9938|9945.6|9940.6|9941.5|9936.5|59
1745428800000|2025-04-23 17:20:00|9942.7|9937.7|9943.6|9938.6|9945.7|9940.7|9939.9|9934.9|75
1745429100000|2025-04-23 17:25:00|9943.8|9938.8|9943.2|9938.2|9945.7|9940.7|9943.2|9938.2|47
1745429400000|2025-04-23 17:30:00|9943.1|9938.1|9940.2|9935.2|9943.5|9938.5|9940.2|9935.2|34
1745429700000|2025-04-23 17:35:00|9940|9935|9938.6|9933.6|9940|9935|9936.1|9931.1|81
1745430000000|2025-04-23 17:40:00|9938.7|9933.7|9944.3|9939.3|9944.7|9939.7|9937.8|9932.8|56
1745430300000|2025-04-23 17:45:00|9944.6|9939.6|9942.3|9937.3|9945.3|9940.3|9940.9|9935.9|33
1745430600000|2025-04-23 17:50:00|9942|9937|9942.6|9937.6|9944.3|9939.3|9940.2|9935.2|26
1745430900000|2025-04-23 17:55:00|9942.5|9937.5|9945.1|9940.1|9948.1|9943.1|9941.2|9936.2|67
1745431200000|2025-04-23 18:00:00|9945|9940|9949.3|9944.3|9949.6|9944.6|9945|9940|95
1745431500000|2025-04-23 18:05:00|9949.5|9944.5|9948.9|9943.9|9950.9|9945.9|9948.6|9943.6|72
1745431800000|2025-04-23 18:10:00|9948.8|9943.8|9945.8|9940.8|9950.5|9945.5|9944.9|9939.9|40
1745432100000|2025-04-23 18:15:00|9945.6|9940.6|9947.8|9942.8|9948.6|9943.6|9944.9|9939.9|39
1745432400000|2025-04-23 18:20:00|9948|9943|9952.4|9947.4|9952.5|9947.5|9946.8|9941.8|31
1745432700000|2025-04-23 18:25:00|9952.7|9947.7|9954|9949|9954.3|9949.3|9950.9|9945.9|74
1745433000000|2025-04-23 18:30:00|9954.1|9949.1|9954.5|9949.5|9956.3|9951.3|9953|9948|81
1745433300000|2025-04-23 18:35:00|9954.7|9949.7|9952.8|9947.8|9955.2|9950.2|9951.2|9946.2|49
1745433600000|2025-04-23 18:40:00|9952.4|9947.4|9955.7|9950.7|9956|9951|9951.7|9946.7|79
1745433900000|2025-04-23 18:45:00|9955.8|9950.8|9950.4|9945.4|9955.8|9950.8|9950.2|9945.2|67
1745434200000|2025-04-23 18:50:00|9950.6|9945.6|9950.9|9945.9|9951.6|9946.6|9949.2|9944.2|71
1745434500000|2025-04-23 18:55:00|9950.8|9945.8|9951.1|9946.1|9953.6|9948.6|9950.7|9945.7|231
1745434800000|2025-04-23 19:00:00|9950.9|9945.9|9954.1|9949.1|9954.2|9949.2|9950.8|9945.8|90
1745435100000|2025-04-23 19:05:00|9954.2|9949.2|9949.4|9944.4|9955.1|9950.1|9949.4|9944.4|91
1745435400000|2025-04-23 19:10:00|9949.3|9944.3|9949.7|9944.7|9951.6|9946.6|9947.1|9942.1|105
1745435700000|2025-04-23 19:15:00|9949.8|9944.8|9947.8|9942.8|9950.1|9945.1|9947.8|9942.8|103
1745436000000|2025-04-23 19:20:00|9947.9|9942.9|9946.6|9941.6|9948.3|9943.3|9945.7|9940.7|93
1745436300000|2025-04-23 19:25:00|9946.7|9941.7|9944.7|9939.7|9947.1|9942.1|9944.1|9939.1|89
1745436600000|2025-04-23 19:30:00|9944.8|9939.8|9949.9|9944.9|9950|9945|9944.3|9939.3|95
1745436900000|2025-04-23 19:35:00|9950|9945|9951.8|9946.8|9953.1|9948.1|9949.8|9944.8|61
1745437200000|2025-04-23 19:40:00|9952|9947|9949.7|9944.7|9952.9|9947.9|9949.6|9944.6|100
1745437500000|2025-04-23 19:45:00|9949.8|9944.8|9951|9946|9951.6|9946.6|9947.9|9942.9|64
1745437800000|2025-04-23 19:50:00|9950.8|9945.8|9950.4|9945.4|9951.7|9946.7|9950.3|9945.3|84
1745438100000|2025-04-23 19:55:00|9950.3|9945.3|9949|9944|9951.3|9946.3|9948.8|9943.8|146
1745438400000|2025-04-23 20:00:00|9949.2|9944.2|9951.3|9946.3|9951.7|9946.7|9948.4|9943.4|63
1745438700000|2025-04-23 20:05:00|9951.5|9946.5|9952.7|9947.7|9953.1|9948.1|9951.5|9946.5|51
1745439000000|2025-04-23 20:10:00|9952.3|9947.3|9952.3|9947.3|9952.7|9947.7|9951.8|9946.8|90
1745439300000|2025-04-23 20:15:00|9952.1|9947.1|9955.6|9950.6|9955.7|9950.7|9952.1|9947.1|95
1745439600000|2025-04-23 20:20:00|9955.4|9950.4|9960.6|9955.6|9960.9|9955.9|9955.4|9950.4|153
1745439900000|2025-04-23 20:25:00|9960.8|9955.8|9959.9|9954.9|9960.9|9955.9|9958.2|9953.2|120
1745440200000|2025-04-23 20:30:00|9959.8|9954.8|9960.7|9955.7|9960.7|9955.7|9958|9953|6
1745440500000|2025-04-23 20:35:00|9960.8|9955.8|9958|9953|9961.3|9956.3|9958|9953|15
1745440800000|2025-04-23 20:40:00|9957.9|9952.9|9958.6|9953.6|9958.7|9953.7|9956.7|9951.7|10
1745441100000|2025-04-23 20:45:00|9958.4|9953.4|9960.2|9955.2|9960.2|9955.2|9958.4|9953.4|11
1745441400000|2025-04-23 20:50:00|9960.1|9955.1|9958.4|9953.4|9960.1|9955.1|9958.3|9953.3|5
1745441700000|2025-04-23 20:55:00|9958.6|9953.6|9960.3|9955.3|9960.3|9955.3|9957.3|9952.3|16
1745452800000|2025-04-24 00:00:00|9946|9941|9949.8|9944.8|9951.6|9946.6|9946|9941|179
1745453100000|2025-04-24 00:05:00|9949.9|9944.9|9950.2|9945.2|9952.5|9947.5|9949.6|9944.6|23
1745453400000|2025-04-24 00:10:00|9950.3|9945.3|9948.1|9943.1|9951.7|9946.7|9948.1|9943.1|38
1745453700000|2025-04-24 00:15:00|9948|9943|9947.3|9942.3|9952|9947|9947|9942|13
1745454000000|2025-04-24 00:20:00|9947.1|9942.1|9941.9|9936.9|9947.3|9942.3|9941.7|9936.7|33
1745454300000|2025-04-24 00:25:00|9942|9937|9939.3|9934.3|9942.2|9937.2|9938.4|9933.4|40
1745454600000|2025-04-24 00:30:00|9939.5|9934.5|9941.3|9936.3|9943|9938|9938.9|9933.9|28
1745454900000|2025-04-24 00:35:00|9941.4|9936.4|9944.8|9939.8|9945.2|9940.2|9941.3|9936.3|11
1745455200000|2025-04-24 00:40:00|9944.9|9939.9|9945|9940|9946.1|9941.1|9944.7|9939.7|29
1745455500000|2025-04-24 00:45:00|9945.1|9940.1|9942.4|9937.4|9946.2|9941.2|9941.6|9936.6|6
1745455800000|2025-04-24 00:50:00|9942.5|9937.5|9936.4|9931.4|9942.7|9937.7|9935.4|9930.4|56
1745456100000|2025-04-24 00:55:00|9936.3|9931.3|9934.3|9929.3|9936.3|9931.3|9933|9928|34
1745456400000|2025-04-24 01:00:00|9934.4|9929.4|9934.5|9929.5|9935.3|9930.3|9931.4|9926.4|25
1745456700000|2025-04-24 01:05:00|9934.7|9929.7|9936|9931|9937.7|9932.7|9933.2|9928.2|84
1745457000000|2025-04-24 01:10:00|9936.1|9931.1|9934|9929|9937.3|9932.3|9932.2|9927.2|41
1745457300000|2025-04-24 01:15:00|9934.1|9929.1|9930.2|9925.2|9935.3|9930.3|9927.4|9922.4|483
1745457600000|2025-04-24 01:20:00|9930.1|9925.1|9926.2|9921.2|9930.1|9925.1|9925.2|9920.2|70
1745457900000|2025-04-24 01:25:00|9926.1|9921.1|9925.7|9920.7|9927.3|9922.3|9924|9919|152
1745458200000|2025-04-24 01:30:00|9925.8|9920.8|9930|9925|9930.1|9925.1|9924.3|9919.3|67
1745458500000|2025-04-24 01:35:00|9930.1|9925.1|9926.2|9921.2|9930.3|9925.3|9926.2|9921.2|100
1745458800000|2025-04-24 01:40:00|9926.3|9921.3|9925.4|9920.4|9928|9923|9923.4|9918.4|70
1745459100000|2025-04-24 01:45:00|9925.2|9920.2|9923.2|9918.2|9925.5|9920.5|9922.3|9917.3|35
1745459400000|2025-04-24 01:50:00|9923.3|9918.3|9925.5|9920.5|9926|9921|9923.1|9918.1|18
1745459700000|2025-04-24 01:55:00|9925.4|9920.4|9927.1|9922.1|9927.1|9922.1|9923.8|9918.8|36
1745460000000|2025-04-24 02:00:00|9927|9922|9927.1|9922.1|9929.3|9924.3|9926.8|9921.8|35
1745460300000|2025-04-24 02:05:00|9926.9|9921.9|9925.7|9920.7|9927.4|9922.4|9924.4|9919.4|11
1745460600000|2025-04-24 02:10:00|9925.9|9920.9|9924.3|9919.3|9926.8|9921.8|9922.3|9917.3|14
1745460900000|2025-04-24 02:15:00|9924.1|9919.1|9927.7|9922.7|9928|9923|9923.9|9918.9|10
1745461200000|2025-04-24 02:20:00|9927.6|9922.6|9928.8|9923.8|9929.7|9924.7|9927.4|9922.4|28
1745461500000|2025-04-24 02:25:00|9928.6|9923.6|9924.8|9919.8|9928.7|9923.7|9924.5|9919.5|9
1745461800000|2025-04-24 02:30:00|9925|9920|9924.4|9919.4|9925.6|9920.6|9924.2|9919.2|11
1745462100000|2025-04-24 02:35:00|9924.3|9919.3|9925.3|9920.3|9925.9|9920.9|9923.3|9918.3|11
1745462400000|2025-04-24 02:40:00|9925.6|9920.6|9925.2|9920.2|9927.9|9922.9|9924.5|9919.5|54
1745462700000|2025-04-24 02:45:00|9925.3|9920.3|9926.6|9921.6|9927.1|9922.1|9923.9|9918.9|7
1745463000000|2025-04-24 02:50:00|9926.4|9921.4|9926.6|9921.6|9927|9922|9925.9|9920.9|18
1745463300000|2025-04-24 02:55:00|9926.5|9921.5|9923.7|9918.7|9926.7|9921.7|9923.3|9918.3|39
1745463600000|2025-04-24 03:00:00|9923.9|9918.9|9924.5|9919.5|9925.1|9920.1|9923.6|9918.6|19
1745463900000|2025-04-24 03:05:00|9924.3|9919.3|9928.8|9923.8|9929|9924|9924.3|9919.3|49
1745464200000|2025-04-24 03:10:00|9928.7|9923.7|9930.3|9925.3|9930.9|9925.9|9928.7|9923.7|19
1745464500000|2025-04-24 03:15:00|9930.1|9925.1|9931.8|9926.8|9932.5|9927.5|9929.8|9924.8|41
1745464800000|2025-04-24 03:20:00|9931.9|9926.9|9931.7|9926.7|9932.1|9927.1|9930.7|9925.7|6
1745465100000|2025-04-24 03:25:00|9931.6|9926.6|9930.9|9925.9|9931.7|9926.7|9930.7|9925.7|7
1745465400000|2025-04-24 03:30:00|9930.7|9925.7|9931.7|9926.7|9931.7|9926.7|9930.2|9925.2|11
1745465700000|2025-04-24 03:35:00|9931.6|9926.6|9931.7|9926.7|9932.6|9927.6|9931.6|9926.6|109
1745466000000|2025-04-24 03:40:00|9931.8|9926.8|9936.2|9931.2|9936.8|9931.8|9931|9926|41
1745466300000|2025-04-24 03:45:00|9936.4|9931.4|9936.6|9931.6|9936.7|9931.7|9935|9930|32
1745466600000|2025-04-24 03:50:00|9936.8|9931.8|9934.2|9929.2|9937.4|9932.4|9934|9929|20
1745466900000|2025-04-24 03:55:00|9933.9|9928.9|9935.6|9930.6|9935.6|9930.6|9932.9|9927.9|22
1745467200000|2025-04-24 04:00:00|9935.5|9930.5|9937.9|9932.9|9939.6|9934.6|9933.8|9928.8|55
1745467500000|2025-04-24 04:05:00|9937.8|9932.8|9934.2|9929.2|9938.2|9933.2|9934.2|9929.2|18
1745467800000|2025-04-24 04:10:00|9934.3|9929.3|9934.4|9929.4|9934.7|9929.7|9932.6|9927.6|26
1745468100000|2025-04-24 04:15:00|9934.2|9929.2|9934.4|9929.4|9935|9930|9933.6|9928.6|10
1745468400000|2025-04-24 04:20:00|9934.3|9929.3|9935.9|9930.9|9936.7|9931.7|9934.3|9929.3|14
1745468700000|2025-04-24 04:25:00|9935.8|9930.8|9935.8|9930.8|9936.4|9931.4|9935.1|9930.1|10
1745469000000|2025-04-24 04:30:00|9936|9931|9935.9|9930.9|9936|9931|9934.6|9929.6|10
1745469300000|2025-04-24 04:35:00|9935.7|9930.7|9937.5|9932.5|9937.5|9932.5|9934.9|9929.9|34
1745469600000|2025-04-24 04:40:00|9937.6|9932.6|9937.5|9932.5|9938.9|9933.9|9937.3|9932.3|32
1745469900000|2025-04-24 04:45:00|9937.8|9932.8|9936.5|9931.5|9938.2|9933.2|9936.2|9931.2|12
1745470200000|2025-04-24 04:50:00|9936.7|9931.7|9936.4|9931.4|9937.1|9932.1|9936.2|9931.2|22
1745470500000|2025-04-24 04:55:00|9936.5|9931.5|9934.2|9929.2|9936.5|9931.5|9932.8|9927.8|46
1745470800000|2025-04-24 05:00:00|9934.1|9929.1|9936.7|9931.7|9937|9932|9933|9928|23
1745471100000|2025-04-24 05:05:00|9936.6|9931.6|9938.1|9933.1|9938.3|9933.3|9934.6|9929.6|21
1745471400000|2025-04-24 05:10:00|9937.9|9932.9|9938.2|9933.2|9938.6|9933.6|9937.2|9932.2|6
1745471700000|2025-04-24 05:15:00|9938.3|9933.3|9934.4|9929.4|9938.3|9933.3|9934.4|9929.4|2
1745472000000|2025-04-24 05:20:00|9934.5|9929.5|9935|9930|9936.6|9931.6|9933.3|9928.3|3
1745472300000|2025-04-24 05:25:00|9935.1|9930.1|9932.6|9927.6|9935.7|9930.7|9931.9|9926.9|18
1745472600000|2025-04-24 05:30:00|9932.7|9927.7|9931.8|9926.8|9934.1|9929.1|9930.4|9925.4|29
1745472900000|2025-04-24 05:35:00|9931.7|9926.7|9933.8|9928.8|9933.8|9928.8|9930.4|9925.4|29
1745473200000|2025-04-24 05:40:00|9933.9|9928.9|9938.6|9933.6|9941.3|9936.3|9933.6|9928.6|50
1745473500000|2025-04-24 05:45:00|9938.4|9933.4|9934.4|9929.4|9939|9934|9934.3|9929.3|38
1745473800000|2025-04-24 05:50:00|9934.3|9929.3|9936.8|9931.8|9937.4|9932.4|9934.3|9929.3|36
1745474100000|2025-04-24 05:55:00|9936.9|9931.9|9936.7|9931.7|9938.9|9933.9|9935|9930|51
1745474400000|2025-04-24 06:00:00|9936.5|9931.5|9932|9927|9937.1|9932.1|9931.9|9926.9|57
1745474700000|2025-04-24 06:05:00|9932.2|9927.2|9931.4|9926.4|9934.6|9929.6|9930.5|9925.5|72
1745475000000|2025-04-24 06:10:00|9931.5|9926.5|9928.9|9923.9|9932.2|9927.2|9927.5|9922.5|56
1745475300000|2025-04-24 06:15:00|9928.7|9923.7|9926.5|9921.5|9929.7|9924.7|9926.5|9921.5|30
1745475600000|2025-04-24 06:20:00|9926.3|9921.3|9927.5|9922.5|9928.9|9923.9|9926.3|9921.3|37
1745475900000|2025-04-24 06:25:00|9927.6|9922.6|9928.6|9923.6|9928.6|9923.6|9925.9|9920.9|40
1745476200000|2025-04-24 06:30:00|9928.5|9923.5|9928.6|9923.6|9930.3|9925.3|9927.5|9922.5|37
1745476500000|2025-04-24 06:35:00|9928.7|9923.7|9927.7|9922.7|9929.5|9924.5|9923.7|9918.7|45
1745476800000|2025-04-24 06:40:00|9927.8|9922.8|9925.9|9920.9|9928.2|9923.2|9925.5|9920.5|48
1745477100000|2025-04-24 06:45:00|9926|9921|9926.4|9921.4|9928.1|9923.1|9925.2|9920.2|16
1745477400000|2025-04-24 06:50:00|9926.5|9921.5|9924.2|9919.2|9926.5|9921.5|9923.8|9918.8|15
1745477700000|2025-04-24 06:55:00|9924.4|9919.4|9924.7|9919.7|9926.4|9921.4|9923.6|9918.6|41
1745478000000|2025-04-24 07:00:00|9924.8|9919.8|9918.6|9913.6|9925.2|9920.2|9918.6|9913.6|253
1745478300000|2025-04-24 07:05:00|9918.5|9913.5|9920.1|9915.1|9921.7|9916.7|9916.9|9911.9|89
1745478600000|2025-04-24 07:10:00|9920.2|9915.2|9915.4|9910.4|9922.2|9917.2|9915.3|9910.3|58
1745478900000|2025-04-24 07:15:00|9915.7|9910.7|9917.1|9912.1|9917.8|9912.8|9914.8|9909.8|60
1745479200000|2025-04-24 07:20:00|9916.9|9911.9|9914|9909|9917.1|9912.1|9913.4|9908.4|55
1745479500000|2025-04-24 07:25:00|9914.1|9909.1|9910.6|9905.6|9915.2|9910.2|9910|9905|76
1745479800000|2025-04-24 07:30:00|9910.7|9905.7|9909.1|9904.1|9911.6|9906.6|9908.4|9903.4|53
1745480100000|2025-04-24 07:35:00|9909.2|9904.2|9912.3|9907.3|9912.4|9907.4|9908.1|9903.1|129
1745480400000|2025-04-24 07:40:00|9912.4|9907.4|9911.8|9906.8|9912.8|9907.8|9911.7|9906.7|156
1745480700000|2025-04-24 07:45:00|9911.7|9906.7|9909|9904|9912.3|9907.3|9909|9904|28
1745481000000|2025-04-24 07:50:00|9908.8|9903.8|9907.7|9902.7|9910.9|9905.9|9907.6|9902.6|22
1745481300000|2025-04-24 07:55:00|9907.8|9902.8|9906.3|9901.3|9909.3|9904.3|9906|9901|37
1745481600000|2025-04-24 08:00:00|9905.9|9900.9|9900.6|9895.6|9906.2|9901.2|9899.8|9894.8|103
1745481900000|2025-04-24 08:05:00|9900.7|9895.7|9901.3|9896.3|9901.8|9896.8|9897.9|9892.9|117
1745482200000|2025-04-24 08:10:00|9900.9|9895.9|9904.2|9899.2|9904.5|9899.5|9899.3|9894.3|74
1745482500000|2025-04-24 08:15:00|9904|9899|9905|9900|9905.7|9900.7|9903.1|9898.1|60
1745482800000|2025-04-24 08:20:00|9905.2|9900.2|9909.7|9904.7|9910|9905|9905.2|9900.2|84
1745483100000|2025-04-24 08:25:00|9909.8|9904.8|9907.9|9902.9|9909.8|9904.8|9907.6|9902.6|42
1745483400000|2025-04-24 08:30:00|9908|9903|9905.5|9900.5|9908.2|9903.2|9905.4|9900.4|36
1745483700000|2025-04-24 08:35:00|9905.4|9900.4|9909.7|9904.7|9915.8|9910.8|9902.6|9897.6|468
1745484000000|2025-04-24 08:40:00|9909.8|9904.8|9907.9|9902.9|9914|9909|9906.1|9901.1|145
1745484300000|2025-04-24 08:45:00|9907.7|9902.7|9906|9901|9910.5|9905.5|9905.7|9900.7|126
1745484600000|2025-04-24 08:50:00|9905.9|9900.9|9904.8|9899.8|9906.2|9901.2|9902.7|9897.7|76
1745484900000|2025-04-24 08:55:00|9905|9900|9905.1|9900.1|9906.9|9901.9|9904|9899|20
1745485200000|2025-04-24 09:00:00|9905|9900|9902|9897|9906.2|9901.2|9902|9897|32
1745485500000|2025-04-24 09:05:00|9901.9|9896.9|9896.2|9891.2|9901.9|9896.9|9896.1|9891.1|98
1745485800000|2025-04-24 09:10:00|9896.1|9891.1|9899.5|9894.5|9901.3|9896.3|9895.7|9890.7|130
1745486100000|2025-04-24 09:15:00|9899.7|9894.7|9899.4|9894.4|9902.1|9897.1|9898.7|9893.7|17
1745486400000|2025-04-24 09:20:00|9899.5|9894.5|9898.5|9893.5|9900.4|9895.4|9896.6|9891.6|29
1745486700000|2025-04-24 09:25:00|9898.7|9893.7|9900.8|9895.8|9900.9|9895.9|9898.4|9893.4|13
1745487000000|2025-04-24 09:30:00|9900.9|9895.9|9906|9901|9906.7|9901.7|9900.4|9895.4|23
1745487300000|2025-04-24 09:35:00|9905.8|9900.8|9905.1|9900.1|9906.8|9901.8|9904.9|9899.9|49
1745487600000|2025-04-24 09:40:00|9904.9|9899.9|9905.1|9900.1|9906.1|9901.1|9903.7|9898.7|48
1745487900000|2025-04-24 09:45:00|9905|9900|9904.8|9899.8|9906.5|9901.5|9904.7|9899.7|56
1745488200000|2025-04-24 09:50:00|9904.7|9899.7|9902.4|9897.4|9905.2|9900.2|9902.3|9897.3|41
1745488500000|2025-04-24 09:55:00|9902.2|9897.2|9899.6|9894.6|9902.5|9897.5|9897.4|9892.4|39
1745488800000|2025-04-24 10:00:00|9900|9895|9895.7|9890.7|9902.3|9897.3|9895.6|9890.6|28
1745489100000|2025-04-24 10:05:00|9895.6|9890.6|9891.6|9886.6|9895.6|9890.6|9891.2|9886.2|50
1745489400000|2025-04-24 10:10:00|9891.7|9886.7|9894|9889|9894.2|9889.2|9891.2|9886.2|31
1745489700000|2025-04-24 10:15:00|9893.8|9888.8|9894.7|9889.7|9896.1|9891.1|9892.5|9887.5|104
1745490000000|2025-04-24 10:20:00|9894.8|9889.8|9895.2|9890.2|9895.7|9890.7|9893.8|9888.8|18
1745490300000|2025-04-24 10:25:00|9895.1|9890.1|9894.9|9889.9|9895.2|9890.2|9893.7|9888.7|16
1745490600000|2025-04-24 10:30:00|9895|9890|9891.9|9886.9|9896.2|9891.2|9891.9|9886.9|26
1745490900000|2025-04-24 10:35:00|9892.1|9887.1|9894.4|9889.4|9894.4|9889.4|9891.2|9886.2|17
1745491200000|2025-04-24 10:40:00|9894.7|9889.7|9898.3|9893.3|9899|9894|9893.8|9888.8|41
1745491500000|2025-04-24 10:45:00|9898.4|9893.4|9894.6|9889.6|9898.4|9893.4|9894.1|9889.1|26
1745491800000|2025-04-24 10:50:00|9894.8|9889.8|9897.7|9892.7|9898.1|9893.1|9894.8|9889.8|69
1745492100000|2025-04-24 10:55:00|9897.5|9892.5|9902.7|9897.7|9904.4|9899.4|9897.5|9892.5|116
1745492400000|2025-04-24 11:00:00|9902.8|9897.8|9900.1|9895.1|9903|9898|9898.5|9893.5|61
1745492700000|2025-04-24 11:05:00|9900.3|9895.3|9899|9894|9901.9|9896.9|9899|9894|29
1745493000000|2025-04-24 11:10:00|9898.9|9893.9|9896.6|9891.6|9899.5|9894.5|9895.9|9890.9|35
1745493300000|2025-04-24 11:15:00|9896.4|9891.4|9894.9|9889.9|9896.8|9891.8|9894.8|9889.8|20
1745493600000|2025-04-24 11:20:00|9895.1|9890.1|9895.4|9890.4|9897.4|9892.4|9895.1|9890.1|19
1745493900000|2025-04-24 11:25:00|9895.6|9890.6|9894.7|9889.7|9896.2|9891.2|9893.7|9888.7|23
1745494200000|2025-04-24 11:30:00|9895|9890|9896.7|9891.7|9898.2|9893.2|9895|9890|19
1745494500000|2025-04-24 11:35:00|9896.9|9891.9|9902.7|9897.7|9905.1|9900.1|9896|9891|293
1745494800000|2025-04-24 11:40:00|9902.6|9897.6|9900.4|9895.4|9902.9|9897.9|9895.2|9890.2|59
1745495100000|2025-04-24 11:45:00|9900.5|9895.5|9898|9893|9902|9897|9897.2|9892.2|120
1745495400000|2025-04-24 11:50:00|9897.7|9892.7|9899|9894|9899.7|9894.7|9897.6|9892.6|81
1745495700000|2025-04-24 11:55:00|9899.1|9894.1|9906.9|9901.9|9909.4|9904.4|9899.1|9894.1|195
1745496000000|2025-04-24 12:00:00|9906.8|9901.8|9904.1|9899.1|9908.3|9903.3|9903.9|9898.9|44
1745496300000|2025-04-24 12:05:00|9904|9899|9904.8|9899.8|9908|9903|9903.7|9898.7|58
1745496600000|2025-04-24 12:10:00|9904.7|9899.7|9907.9|9902.9|9907.9|9902.9|9902.9|9897.9|18
1745496900000|2025-04-24 12:15:00|9907.7|9902.7|9910.7|9905.7|9911.5|9906.5|9907.7|9902.7|37
1745497200000|2025-04-24 12:20:00|9910.6|9905.6|9911.8|9906.8|9912.6|9907.6|9909.2|9904.2|95
1745497500000|2025-04-24 12:25:00|9911.7|9906.7|9910|9905|9913.2|9908.2|9908.8|9903.8|36
1745497800000|2025-04-24 12:30:00|9909.9|9904.9|9908.6|9903.6|9914.8|9909.8|9906.7|9901.7|105
1745498100000|2025-04-24 12:35:00|9908.7|9903.7|9908.7|9903.7|9912.2|9907.2|9907|9902|62
1745498400000|2025-04-24 12:40:00|9908.8|9903.8|9908.8|9903.8|9910.5|9905.5|9906.8|9901.8|43
1745498700000|2025-04-24 12:45:00|9908.9|9903.9|9902.6|9897.6|9909.4|9904.4|9900.7|9895.7|105
1745499000000|2025-04-24 12:50:00|9902.7|9897.7|9903.9|9898.9|9906.4|9901.4|9902.1|9897.1|64
1745499300000|2025-04-24 12:55:00|9903.8|9898.8|9903.1|9898.1|9905.8|9900.8|9902.2|9897.2|130
1745499600000|2025-04-24 13:00:00|9902.9|9897.9|9899.9|9894.9|9904|9899|9898.4|9893.4|103
1745499900000|2025-04-24 13:05:00|9900|9895|9901.4|9896.4|9903.5|9898.5|9900|9895|50
1745500200000|2025-04-24 13:10:00|9901.5|9896.5|9901.9|9896.9|9902.4|9897.4|9900.2|9895.2|80
1745500500000|2025-04-24 13:15:00|9901.8|9896.8|9906.3|9901.3|9907.6|9902.6|9901.2|9896.2|57
1745500800000|2025-04-24 13:20:00|9906.4|9901.4|9900.8|9895.8|9906.4|9901.4|9900.4|9895.4|34
1745501100000|2025-04-24 13:25:00|9900.6|9895.6|9904.1|9899.1|9904.8|9899.8|9900.4|9895.4|35
1745501400000|2025-04-24 13:30:00|9903.8|9898.8|9901.4|9896.4|9905.5|9900.5|9900.6|9895.6|50
1745501700000|2025-04-24 13:35:00|9901.2|9896.2|9901.3|9896.3|9903.1|9898.1|9900.6|9895.6|44
1745502000000|2025-04-24 13:40:00|9901.4|9896.4|9906.5|9901.5|9907.9|9902.9|9901.3|9896.3|57
1745502300000|2025-04-24 13:45:00|9906.7|9901.7|9911.5|9906.5|9911.9|9906.9|9904.8|9899.8|117
1745502600000|2025-04-24 13:50:00|9911.4|9906.4|9909.5|9904.5|9912.1|9907.1|9909.3|9904.3|76
1745502900000|2025-04-24 13:55:00|9909.7|9904.7|9904.6|9899.6|9909.8|9904.8|9902.1|9897.1|65
1745503200000|2025-04-24 14:00:00|9904.5|9899.5|9901|9896|9905.9|9900.9|9899.9|9894.9|90
1745503500000|2025-04-24 14:05:00|9901.2|9896.2|9900.9|9895.9|9905.6|9900.6|9900.8|9895.8|45
1745503800000|2025-04-24 14:10:00|9901.1|9896.1|9898.3|9893.3|9901.1|9896.1|9894.3|9889.3|94
1745504100000|2025-04-24 14:15:00|9898.1|9893.1|9903|9898|9904.1|9899.1|9898|9893|75
1745504400000|2025-04-24 14:20:00|9902.8|9897.8|9898.1|9893.1|9902.8|9897.8|9896.2|9891.2|72
1745504700000|2025-04-24 14:25:00|9898.3|9893.3|9898.7|9893.7|9899|9894|9895.9|9890.9|191
1745505000000|2025-04-24 14:30:00|9898.8|9893.8|9896.5|9891.5|9899.3|9894.3|9895.2|9890.2|109
1745505300000|2025-04-24 14:35:00|9896.6|9891.6|9897.3|9892.3|9900.6|9895.6|9896.1|9891.1|58
1745505600000|2025-04-24 14:40:00|9897.4|9892.4|9895.8|9890.8|9899|9894|9894.6|9889.6|73
1745505900000|2025-04-24 14:45:00|9895.9|9890.9|9902|9897|9902.1|9897.1|9893.3|9888.3|110
1745506200000|2025-04-24 14:50:00|9902.2|9897.2|9910.1|9905.1|9911.6|9906.6|9902.2|9897.2|155
1745506500000|2025-04-24 14:55:00|9910.2|9905.2|9906.1|9901.1|9912.8|9907.8|9904.9|9899.9|108
1745506800000|2025-04-24 15:00:00|9906|9901|9910.7|9905.7|9910.8|9905.8|9903.4|9898.4|137
1745507100000|2025-04-24 15:05:00|9910.6|9905.6|9910.5|9905.5|9912.3|9907.3|9908.9|9903.9|65
1745507400000|2025-04-24 15:10:00|9910.2|9905.2|9909.7|9904.7|9910.7|9905.7|9905.9|9900.9|41
1745507700000|2025-04-24 15:15:00|9909.5|9904.5|9921.7|9916.7|9922.3|9917.3|9908.8|9903.8|178
1745508000000|2025-04-24 15:20:00|9921.8|9916.8|9919.8|9914.8|9922|9917|9917.9|9912.9|89
1745508300000|2025-04-24 15:25:00|9919.9|9914.9|9917.7|9912.7|9919.9|9914.9|9915.2|9910.2|54
1745508600000|2025-04-24 15:30:00|9917.5|9912.5|9915.1|9910.1|9917.6|9912.6|9913.9|9908.9|65
1745508900000|2025-04-24 15:35:00|9915|9910|9921.8|9916.8|9921.8|9916.8|9914.6|9909.6|70
1745509200000|2025-04-24 15:40:00|9921.9|9916.9|9923.3|9918.3|9925.2|9920.2|9921.6|9916.6|66
1745509500000|2025-04-24 15:45:00|9923.5|9918.5|9919.3|9914.3|9924.2|9919.2|9917.7|9912.7|80
1745509800000|2025-04-24 15:50:00|9919|9914|9917.4|9912.4|9920.6|9915.6|9917.3|9912.3|31
1745510100000|2025-04-24 15:55:00|9917.3|9912.3|9915.5|9910.5|9919.6|9914.6|9914|9909|33
1745510400000|2025-04-24 16:00:00|9915.3|9910.3|9912|9907|9916.2|9911.2|9911.2|9906.2|36
1745510700000|2025-04-24 16:05:00|9911.8|9906.8|9916|9911|9918.2|9913.2|9910.9|9905.9|32
1745511000000|2025-04-24 16:10:00|9916.2|9911.2|9912.7|9907.7|9917.2|9912.2|9912.3|9907.3|23
1745511300000|2025-04-24 16:15:00|9912.8|9907.8|9913|9908|9915.8|9910.8|9912.7|9907.7|8
1745511600000|2025-04-24 16:20:00|9913.1|9908.1|9911.6|9906.6|9913.1|9908.1|9908.3|9903.3|26
1745511900000|2025-04-24 16:25:00|9911.5|9906.5|9911|9906|9911.5|9906.5|9908.7|9903.7|209
1745512200000|2025-04-24 16:30:00|9910.9|9905.9|9912.8|9907.8|9914|9909|9910.3|9905.3|28
1745512500000|2025-04-24 16:35:00|9912.5|9907.5|9913.8|9908.8|9916.4|9911.4|9911.2|9906.2|25
1745512800000|2025-04-24 16:40:00|9913.7|9908.7|9906.7|9901.7|9913.7|9908.7|9906.2|9901.2|50
1745513100000|2025-04-24 16:45:00|9906.6|9901.6|9906.7|9901.7|9909|9904|9906.3|9901.3|89
1745513400000|2025-04-24 16:50:00|9906.8|9901.8|9903.8|9898.8|9908.7|9903.7|9903.1|9898.1|56
1745513700000|2025-04-24 16:55:00|9903.7|9898.7|9902.7|9897.7|9904.3|9899.3|9902.3|9897.3|103
1745514000000|2025-04-24 17:00:00|9902.4|9897.4|9903.3|9898.3|9903.7|9898.7|9898.7|9893.7|42
1745514300000|2025-04-24 17:05:00|9903.4|9898.4|9903.9|9898.9|9905.2|9900.2|9903.2|9898.2|18
1745514600000|2025-04-24 17:10:00|9903.8|9898.8|9907.2|9902.2|9907.8|9902.8|9903.8|9898.8|16
1745514900000|2025-04-24 17:15:00|9907|9902|9908.8|9903.8|9909.1|9904.1|9907|9902|24
1745515200000|2025-04-24 17:20:00|9908.9|9903.9|9907.4|9902.4|9910.2|9905.2|9906.8|9901.8|33
1745515500000|2025-04-24 17:25:00|9907.3|9902.3|9907.3|9902.3|9910.7|9905.7|9907.2|9902.2|39
1745515800000|2025-04-24 17:30:00|9907.2|9902.2|9911.3|9906.3|9912.1|9907.1|9906.5|9901.5|26
1745516100000|2025-04-24 17:35:00|9911.2|9906.2|9906.4|9901.4|9911.2|9906.2|9906.3|9901.3|22
1745516400000|2025-04-24 17:40:00|9906.3|9901.3|9909.3|9904.3|9909.5|9904.5|9905.3|9900.3|20
1745516700000|2025-04-24 17:45:00|9909.4|9904.4|9908.1|9903.1|9909.9|9904.9|9908|9903|35
1745517000000|2025-04-24 17:50:00|9908.3|9903.3|9909|9904|9909|9904|9907.1|9902.1|9
1745517300000|2025-04-24 17:55:00|9909.1|9904.1|9910.3|9905.3|9911.1|9906.1|9908.3|9903.3|22
1745517600000|2025-04-24 18:00:00|9910.1|9905.1|9909.1|9904.1|9912.9|9907.9|9907.9|9902.9|29
1745517900000|2025-04-24 18:05:00|9908.6|9903.6|9909.3|9904.3|9909.7|9904.7|9907.3|9902.3|11
1745518200000|2025-04-24 18:10:00|9909.1|9904.1|9908.8|9903.8|9909.2|9904.2|9908.1|9903.1|19
1745518500000|2025-04-24 18:15:00|9909|9904|9909.1|9904.1|9910|9905|9907.8|9902.8|7
1745518800000|2025-04-24 18:20:00|9909.4|9904.4|9912.1|9907.1|9912.7|9907.7|9908.6|9903.6|4
1745519100000|2025-04-24 18:25:00|9912|9907|9913.2|9908.2|9914.1|9909.1|9911|9906|23
1745519400000|2025-04-24 18:30:00|9913|9908|9910.3|9905.3|9913.7|9908.7|9909.3|9904.3|17
1745519700000|2025-04-24 18:35:00|9910.2|9905.2|9910.9|9905.9|9911.2|9906.2|9909.6|9904.6|11
1745520000000|2025-04-24 18:40:00|9910.7|9905.7|9907.2|9902.2|9910.7|9905.7|9907.2|9902.2|17
1745520300000|2025-04-24 18:45:00|9907.3|9902.3|9904.3|9899.3|9908.1|9903.1|9904.3|9899.3|36
1745520600000|2025-04-24 18:50:00|9904.4|9899.4|9905.3|9900.3|9905.3|9900.3|9904|9899|25
1745520900000|2025-04-24 18:55:00|9905.2|9900.2|9904.1|9899.1|9905.3|9900.3|9903.3|9898.3|124
1745521200000|2025-04-24 19:00:00|9903.9|9898.9|9903.3|9898.3|9904.2|9899.2|9902.8|9897.8|21
1745521500000|2025-04-24 19:05:00|9903.2|9898.2|9903.1|9898.1|9903.7|9898.7|9902.4|9897.4|75
1745521800000|2025-04-24 19:10:00|9903.2|9898.2|9902.2|9897.2|9903.3|9898.3|9901|9896|182
1745522100000|2025-04-24 19:15:00|9902.4|9897.4|9897.6|9892.6|9902.4|9897.4|9897.3|9892.3|32
1745522400000|2025-04-24 19:20:00|9897.7|9892.7|9896.9|9891.9|9899.4|9894.4|9896.9|9891.9|51
1745522700000|2025-04-24 19:25:00|9896.7|9891.7|9894.7|9889.7|9896.7|9891.7|9893.6|9888.6|84
1745523000000|2025-04-24 19:30:00|9894.9|9889.9|9892.5|9887.5|9895|9890|9892.2|9887.2|121
1745523300000|2025-04-24 19:35:00|9892.3|9887.3|9889.7|9884.7|9892.8|9887.8|9888.7|9883.7|78
1745523600000|2025-04-24 19:40:00|9889.6|9884.6|9890.3|9885.3|9890.8|9885.8|9888.8|9883.8|51
1745523900000|2025-04-24 19:45:00|9890.2|9885.2|9894.8|9889.8|9895.1|9890.1|9890.1|9885.1|22
1745524200000|2025-04-24 19:50:00|9895|9890|9895.6|9890.6|9896.1|9891.1|9894.3|9889.3|22
1745524500000|2025-04-24 19:55:00|9895.4|9890.4|9898.4|9893.4|9898.6|9893.6|9895.3|9890.3|32
1745524800000|2025-04-24 20:00:00|9898.6|9893.6|9896.8|9891.8|9900.1|9895.1|9896.8|9891.8|9
1745525100000|2025-04-24 20:05:00|9896.9|9891.9|9896.7|9891.7|9897.8|9892.8|9896.6|9891.6|6
1745525400000|2025-04-24 20:10:00|9896.6|9891.6|9895.7|9890.7|9896.7|9891.7|9893.8|9888.8|10
1745525700000|2025-04-24 20:15:00|9895.8|9890.8|9897.4|9892.4|9897.7|9892.7|9895.2|9890.2|16
1745526000000|2025-04-24 20:20:00|9897.6|9892.6|9894.9|9889.9|9898|9893|9894.5|9889.5|14
1745526300000|2025-04-24 20:25:00|9894.7|9889.7|9892.4|9887.4|9895.1|9890.1|9892|9887|16
1745526600000|2025-04-24 20:30:00|9892.2|9887.2|9890.2|9885.2|9892.4|9887.4|9889.7|9884.7|19
1745526900000|2025-04-24 20:35:00|9890.4|9885.4|9890.5|9885.5|9890.6|9885.6|9889.5|9884.5|14
1745527200000|2025-04-24 20:40:00|9890.6|9885.6|9890.2|9885.2|9891.2|9886.2|9890.2|9885.2|10
1745527500000|2025-04-24 20:45:00|9890.4|9885.4|9889|9884|9890.4|9885.4|9889|9884|9
1745527800000|2025-04-24 20:50:00|9889.1|9884.1|9891.3|9886.3|9891.3|9886.3|9889|9884|20
1745528100000|2025-04-24 20:55:00|9891.5|9886.5|9893.7|9888.7|9895|9890|9891.5|9886.5|35
1745539200000|2025-04-25 00:00:00|9910.1|9905.1|9917.3|9912.3|9917.6|9912.6|9910.1|9905.1|91
1745539500000|2025-04-25 00:05:00|9917.2|9912.2|9913.8|9908.8|9917.2|9912.2|9911|9906|33
1745539800000|2025-04-25 00:10:00|9913.7|9908.7|9916.9|9911.9|9917.3|9912.3|9913.3|9908.3|26
1745540100000|2025-04-25 00:15:00|9916.8|9911.8|9917.8|9912.8|9918.2|9913.2|9916.3|9911.3|20
1745540400000|2025-04-25 00:20:00|9917.7|9912.7|9916.7|9911.7|9918.4|9913.4|9916.7|9911.7|16
1745540700000|2025-04-25 00:25:00|9916.8|9911.8|9920.3|9915.3|9921.3|9916.3|9916.1|9911.1|19
1745541000000|2025-04-25 00:30:00|9920.5|9915.5|9922.8|9917.8|9923.4|9918.4|9920.3|9915.3|63
1745541300000|2025-04-25 00:35:00|9922.7|9917.7|9927|9922|9927|9922|9922.7|9917.7|124
1745541600000|2025-04-25 00:40:00|9926.7|9921.7|9923.9|9918.9|9927.5|9922.5|9923.9|9918.9|42
1745541900000|2025-04-25 00:45:00|9924.1|9919.1|9922.7|9917.7|9925.4|9920.4|9922.4|9917.4|55
1745542200000|2025-04-25 00:50:00|9922.8|9917.8|9921.5|9916.5|9924.6|9919.6|9919.1|9914.1|132
1745542500000|2025-04-25 00:55:00|9921.3|9916.3|9928.3|9923.3|9928.8|9923.8|9921.3|9916.3|36
1745542800000|2025-04-25 01:00:00|9928.4|9923.4|9928.8|9923.8|9930.8|9925.8|9927.3|9922.3|27
1745543100000|2025-04-25 01:05:00|9928.7|9923.7|9927.7|9922.7|9930.4|9925.4|9926|9921|23
1745543400000|2025-04-25 01:10:00|9927.8|9922.8|9925.6|9920.6|9928|9923|9922.4|9917.4|54
1745543700000|2025-04-25 01:15:00|9925.7|9920.7|9923.9|9918.9|9927.2|9922.2|9923.6|9918.6|35
1745544000000|2025-04-25 01:20:00|9924.1|9919.1|9923.5|9918.5|9924.2|9919.2|9922.1|9917.1|10
1745544300000|2025-04-25 01:25:00|9923.6|9918.6|9924|9919|9925.7|9920.7|9923.6|9918.6|18
1745544600000|2025-04-25 01:30:00|9923.9|9918.9|9925|9920|9925.6|9920.6|9922.9|9917.9|18
1745544900000|2025-04-25 01:35:00|9924.9|9919.9|9923.9|9918.9|9925.4|9920.4|9922.1|9917.1|13
1745545200000|2025-04-25 01:40:00|9923.8|9918.8|9925.4|9920.4|9926.3|9921.3|9923.7|9918.7|24
1745545500000|2025-04-25 01:45:00|9925.6|9920.6|9929.4|9924.4|9931|9926|9924.6|9919.6|98
1745545800000|2025-04-25 01:50:00|9929.6|9924.6|9926.6|9921.6|9930.8|9925.8|9926.3|9921.3|39
1745546100000|2025-04-25 01:55:00|9926.7|9921.7|9930.5|9925.5|9931.2|9926.2|9926.3|9921.3|34
1745546400000|2025-04-25 02:00:00|9930.4|9925.4|9926.9|9921.9|9930.9|9925.9|9926.6|9921.6|25
1745546700000|2025-04-25 02:05:00|9927|9922|9924.3|9919.3|9927|9922|9924|9919|46
1745547000000|2025-04-25 02:10:00|9924.1|9919.1|9926.4|9921.4|9926.7|9921.7|9924|9919|9
1745547300000|2025-04-25 02:15:00|9926.3|9921.3|9927.4|9922.4|9927.6|9922.6|9925.7|9920.7|9
1745547600000|2025-04-25 02:20:00|9927.3|9922.3|9927.6|9922.6|9928.2|9923.2|9926.7|9921.7|21
1745547900000|2025-04-25 02:25:00|9927.8|9922.8|9927.5|9922.5|9929.3|9924.3|9927.5|9922.5|13
1745548200000|2025-04-25 02:30:00|9927.8|9922.8|9925.2|9920.2|9927.8|9922.8|9924.1|9919.1|50
1745548500000|2025-04-25 02:35:00|9924.9|9919.9|9928|9923|9931|9926|9924.9|9919.9|92
1745548800000|2025-04-25 02:40:00|9928.2|9923.2|9928.9|9923.9|9929.7|9924.7|9928|9923|22
1745549100000|2025-04-25 02:45:00|9928.8|9923.8|9929.1|9924.1|9929.8|9924.8|9928.8|9923.8|8
1745549400000|2025-04-25 02:50:00|9929.3|9924.3|9927.8|9922.8|9929.3|9924.3|9927.1|9922.1|13
1745549700000|2025-04-25 02:55:00|9927.9|9922.9|9927.3|9922.3|9928|9923|9925.8|9920.8|29
1745550000000|2025-04-25 03:00:00|9927.1|9922.1|9926|9921|9927.3|9922.3|9925.1|9920.1|19
1745550300000|2025-04-25 03:05:00|9926.1|9921.1|9925.3|9920.3|9926.4|9921.4|9925.1|9920.1|7
1745550600000|2025-04-25 03:10:00|9925.1|9920.1|9925.8|9920.8|9926.4|9921.4|9924.3|9919.3|13
1745550900000|2025-04-25 03:15:00|9925.9|9920.9|9924.3|9919.3|9926.3|9921.3|9924.2|9919.2|64
1745551200000|2025-04-25 03:20:00|9924.2|9919.2|9928.2|9923.2|9929.6|9924.6|9918.8|9913.8|141
1745551500000|2025-04-25 03:25:00|9928.4|9923.4|9929.3|9924.3|9930.3|9925.3|9926.7|9921.7|33
1745551800000|2025-04-25 03:30:00|9929.1|9924.1|9936.3|9931.3|9936.3|9931.3|9929.1|9924.1|76
1745552100000|2025-04-25 03:35:00|9936.7|9931.7|9941.7|9936.7|9942.4|9937.4|9936.4|9931.4|68
1745552400000|2025-04-25 03:40:00|9941.5|9936.5|9941.1|9936.1|9942.8|9937.8|9940|9935|170
1745552700000|2025-04-25 03:45:00|9941.2|9936.2|9943.7|9938.7|9944.2|9939.2|9940.4|9935.4|42
1745553000000|2025-04-25 03:50:00|9943.5|9938.5|9942.9|9937.9|9945.7|9940.7|9941.2|9936.2|40
1745553300000|2025-04-25 03:55:00|9943.1|9938.1|9948|9943|9948.3|9943.3|9941.5|9936.5|58
1745553600000|2025-04-25 04:00:00|9947.6|9942.6|9954.9|9949.9|9955.2|9950.2|9947.1|9942.1|78
1745553900000|2025-04-25 04:05:00|9955|9950|9950.7|9945.7|9955.8|9950.8|9948.8|9943.8|92
1745554200000|2025-04-25 04:10:00|9950.5|9945.5|9948.4|9943.4|9950.8|9945.8|9947.7|9942.7|64
1745554500000|2025-04-25 04:15:00|9948.5|9943.5|9946.8|9941.8|9950.2|9945.2|9946.3|9941.3|46
1745554800000|2025-04-25 04:20:00|9946.9|9941.9|9946.2|9941.2|9947.4|9942.4|9944.9|9939.9|40
1745555100000|2025-04-25 04:25:00|9946.3|9941.3|9944.4|9939.4|9946.3|9941.3|9943.1|9938.1|31
1745555400000|2025-04-25 04:30:00|9944.5|9939.5|9946.9|9941.9|9947.3|9942.3|9944.2|9939.2|8
1745555700000|2025-04-25 04:35:00|9946.6|9941.6|9945.5|9940.5|9947.6|9942.6|9944.4|9939.4|54
1745556000000|2025-04-25 04:40:00|9945.4|9940.4|9945.8|9940.8|9946.7|9941.7|9944.1|9939.1|14
1745556300000|2025-04-25 04:45:00|9945.9|9940.9|9944.9|9939.9|9945.9|9940.9|9944.5|9939.5|10
1745556600000|2025-04-25 04:50:00|9945|9940|9943|9938|9945.1|9940.1|9942.2|9937.2|14
1745556900000|2025-04-25 04:55:00|9943.2|9938.2|9942.9|9937.9|9943.6|9938.6|9941.9|9936.9|23
1745557200000|2025-04-25 05:00:00|9942.8|9937.8|9942.3|9937.3|9943.2|9938.2|9941.1|9936.1|33
1745557500000|2025-04-25 05:05:00|9942.1|9937.1|9940.2|9935.2|9943.1|9938.1|9939.6|9934.6|34
1745557800000|2025-04-25 05:10:00|9940.3|9935.3|9940.4|9935.4|9941.4|9936.4|9939.9|9934.9|33
1745558100000|2025-04-25 05:15:00|9940.5|9935.5|9939.7|9934.7|9941.2|9936.2|9939.1|9934.1|37
1745558400000|2025-04-25 05:20:00|9939.5|9934.5|9938.9|9933.9|9944.9|9939.9|9938.6|9933.6|102
1745558700000|2025-04-25 05:25:00|9939|9934|9942.2|9937.2|9942.4|9937.4|9938.9|9933.9|20
1745559000000|2025-04-25 05:30:00|9942.3|9937.3|9941.1|9936.1|9944.2|9939.2|9941.1|9936.1|17
1745559300000|2025-04-25 05:35:00|9940.7|9935.7|9941.3|9936.3|9942.6|9937.6|9940.2|9935.2|26
1745559600000|2025-04-25 05:40:00|9941.2|9936.2|9943.4|9938.4|9944.7|9939.7|9941.2|9936.2|28
1745559900000|2025-04-25 05:45:00|9943.5|9938.5|9949.9|9944.9|9949.9|9944.9|9943.1|9938.1|87
1745560200000|2025-04-25 05:50:00|9950.1|9945.1|9948.5|9943.5|9951.2|9946.2|9945.8|9940.8|146
1745560500000|2025-04-25 05:55:00|9948.4|9943.4|9946.2|9941.2|9949.6|9944.6|9946.1|9941.1|29
1745560800000|2025-04-25 06:00:00|9946.4|9941.4|9948.7|9943.7|9949.8|9944.8|9945.5|9940.5|22
1745561100000|2025-04-25 06:05:00|9948.9|9943.9|9952.5|9947.5|9954.7|9949.7|9948.6|9943.6|101
1745561400000|2025-04-25 06:10:00|9952.7|9947.7|9951.2|9946.2|9953|9948|9947.4|9942.4|108
1745561700000|2025-04-25 06:15:00|9951.3|9946.3|9946.3|9941.3|9952|9947|9945.9|9940.9|111
1745562000000|2025-04-25 06:20:00|9945.8|9940.8|9944.5|9939.5|9946.9|9941.9|9944.1|9939.1|69
1745562300000|2025-04-25 06:25:00|9944.6|9939.6|9941|9936|9944.6|9939.6|9940.5|9935.5|52
1745562600000|2025-04-25 06:30:00|9941.1|9936.1|9933.7|9928.7|9941.3|9936.3|9933.7|9928.7|342
1745562900000|2025-04-25 06:35:00|9933.6|9928.6|9929.6|9924.6|9933.6|9928.6|9929.5|9924.5|331
1745563200000|2025-04-25 06:40:00|9929.8|9924.8|9933.3|9928.3|9933.6|9928.6|9926.8|9921.8|71
1745563500000|2025-04-25 06:45:00|9933.4|9928.4|9935.7|9930.7|9936|9931|9932.8|9927.8|119
1745563800000|2025-04-25 06:50:00|9935.9|9930.9|9934.8|9929.8|9937.3|9932.3|9933.9|9928.9|62
1745564100000|2025-04-25 06:55:00|9934.6|9929.6|9935.9|9930.9|9936.6|9931.6|9933.8|9928.8|117
1745564400000|2025-04-25 07:00:00|9936|9931|9930.5|9925.5|9936|9931|9928.8|9923.8|115
1745564700000|2025-04-25 07:05:00|9930.4|9925.4|9933.9|9928.9|9934.4|9929.4|9927.8|9922.8|67
1745565000000|2025-04-25 07:10:00|9934|9929|9924.1|9919.1|9934.2|9929.2|9922.6|9917.6|167
1745565300000|2025-04-25 07:15:00|9924.2|9919.2|9920.6|9915.6|9925.5|9920.5|9918.8|9913.8|147
1745565600000|2025-04-25 07:20:00|9920.4|9915.4|9923.6|9918.6|9927.6|9922.6|9920.3|9915.3|79
1745565900000|2025-04-25 07:25:00|9923.7|9918.7|9925.8|9920.8|9927.2|9922.2|9922.3|9917.3|42
1745566200000|2025-04-25 07:30:00|9926|9921|9922.2|9917.2|9928.5|9923.5|9920.8|9915.8|59
1745566500000|2025-04-25 07:35:00|9922.1|9917.1|9923.2|9918.2|9925.6|9920.6|9922.1|9917.1|51
1745566800000|2025-04-25 07:40:00|9923.4|9918.4|9922.6|9917.6|9925.5|9920.5|9920.4|9915.4|40
1745567100000|2025-04-25 07:45:00|9922.5|9917.5|9923.9|9918.9|9926.2|9921.2|9922.5|9917.5|41
1745567400000|2025-04-25 07:50:00|9923.8|9918.8|9927.2|9922.2|9928.9|9923.9|9922.8|9917.8|39
1745567700000|2025-04-25 07:55:00|9927.1|9922.1|9927.2|9922.2|9928.2|9923.2|9924.6|9919.6|26
1745568000000|2025-04-25 08:00:00|9927.4|9922.4|9926.6|9921.6|9928.6|9923.6|9923.3|9918.3|42
1745568300000|2025-04-25 08:05:00|9926.5|9921.5|9929.3|9924.3|9930.6|9925.6|9926.2|9921.2|42
1745568600000|2025-04-25 08:10:00|9929.1|9924.1|9928|9923|9933|9928|9927.6|9922.6|106
1745568900000|2025-04-25 08:15:00|9928.1|9923.1|9931.9|9926.9|9932.3|9927.3|9927.6|9922.6|72
1745569200000|2025-04-25 08:20:00|9931.8|9926.8|9931.8|9926.8|9932.3|9927.3|9929.4|9924.4|12
1745569500000|2025-04-25 08:25:00|9932|9927|9932.6|9927.6|9933.6|9928.6|9931.5|9926.5|40
1745569800000|2025-04-25 08:30:00|9932.4|9927.4|9931.4|9926.4|9935.4|9930.4|9930.2|9925.2|46
1745570100000|2025-04-25 08:35:00|9931.3|9926.3|9932.4|9927.4|9933.3|9928.3|9931.3|9926.3|24
1745570400000|2025-04-25 08:40:00|9932.6|9927.6|9934.2|9929.2|9934.2|9929.2|9930.6|9925.6|19
1745570700000|2025-04-25 08:45:00|9934.6|9929.6|9938.3|9933.3|9939.7|9934.7|9933.7|9928.7|22
1745571000000|2025-04-25 08:50:00|9938.1|9933.1|9938.4|9933.4|9939.1|9934.1|9936.4|9931.4|26
1745571300000|2025-04-25 08:55:00|9938.6|9933.6|9932.8|9927.8|9938.6|9933.6|9932.3|9927.3|34
1745571600000|2025-04-25 09:00:00|9932.9|9927.9|9931.8|9926.8|9932.9|9927.9|9929.4|9924.4|28
1745571900000|2025-04-25 09:05:00|9932.4|9927.4|9930.6|9925.6|9935.1|9930.1|9930.5|9925.5|35
1745572200000|2025-04-25 09:10:00|9930.8|9925.8|9928|9923|9931.2|9926.2|9927.9|9922.9|45
1745572500000|2025-04-25 09:15:00|9927.9|9922.9|9929.5|9924.5|9929.8|9924.8|9927.2|9922.2|16
1745572800000|2025-04-25 09:20:00|9929.4|9924.4|9926.7|9921.7|9929.6|9924.6|9925.7|9920.7|30
1745573100000|2025-04-25 09:25:00|9926.5|9921.5|9930.2|9925.2|9931.2|9926.2|9925.2|9920.2|39
1745573400000|2025-04-25 09:30:00|9930.4|9925.4|9931.9|9926.9|9932.2|9927.2|9927|9922|36
1745573700000|2025-04-25 09:35:00|9932|9927|9929|9924|9932.9|9927.9|9928.6|9923.6|18
1745574000000|2025-04-25 09:40:00|9929.3|9924.3|9930.5|9925.5|9933.3|9928.3|9929.3|9924.3|48
1745574300000|2025-04-25 09:45:00|9930.3|9925.3|9933.8|9928.8|9934.4|9929.4|9929.5|9924.5|37
1745574600000|2025-04-25 09:50:00|9933.6|9928.6|9935.6|9930.6|9935.6|9930.6|9932|9927|34
1745574900000|2025-04-25 09:55:00|9935.5|9930.5|9938.7|9933.7|9939.1|9934.1|9935|9930|53
1745575200000|2025-04-25 10:00:00|9938|9933|9935.1|9930.1|9938|9933|9934.4|9929.4|35
1745575500000|2025-04-25 10:05:00|9935.2|9930.2|9934.6|9929.6|9935.7|9930.7|9933.5|9928.5|40
1745575800000|2025-04-25 10:10:00|9934.5|9929.5|9934.7|9929.7|9935.9|9930.9|9933.8|9928.8|37
1745576100000|2025-04-25 10:15:00|9934.8|9929.8|9940.2|9935.2|9940.2|9935.2|9933.4|9928.4|137
1745576400000|2025-04-25 10:20:00|9940.3|9935.3|9941.5|9936.5|9945.8|9940.8|9938.1|9933.1|55
1745576700000|2025-04-25 10:25:00|9941.4|9936.4|9938.5|9933.5|9942.2|9937.2|9938.3|9933.3|36
1745577000000|2025-04-25 10:30:00|9938.7|9933.7|9933|9928|9938.8|9933.8|9932.7|9927.7|56
1745577300000|2025-04-25 10:35:00|9933.2|9928.2|9931.4|9926.4|9933.6|9928.6|9929.9|9924.9|53
1745577600000|2025-04-25 10:40:00|9931.5|9926.5|9928.9|9923.9|9931.5|9926.5|9928.7|9923.7|35
1745577900000|2025-04-25 10:45:00|9928.7|9923.7|9927.8|9922.8|9929.3|9924.3|9926.5|9921.5|51
1745578200000|2025-04-25 10:50:00|9927.6|9922.6|9930.7|9925.7|9932.9|9927.9|9927.4|9922.4|74
1745578500000|2025-04-25 10:55:00|9930.9|9925.9|9927.9|9922.9|9931.2|9926.2|9927.5|9922.5|167
1745578800000|2025-04-25 11:00:00|9928|9923|9929.7|9924.7|9931|9926|9927|9922|53
1745579100000|2025-04-25 11:05:00|9929.8|9924.8|9928.6|9923.6|9931.5|9926.5|9928.6|9923.6|53
1745579400000|2025-04-25 11:10:00|9928.8|9923.8|9926|9921|9929.2|9924.2|9925.1|9920.1|51
1745579700000|2025-04-25 11:15:00|9926.1|9921.1|9927.4|9922.4|9928.9|9923.9|9926.1|9921.1|26
1745580000000|2025-04-25 11:20:00|9927.5|9922.5|9921.7|9916.7|9927.5|9922.5|9921.7|9916.7|42
1745580300000|2025-04-25 11:25:00|9921.6|9916.6|9922.3|9917.3|9923|9918|9921.5|9916.5|13
1745580600000|2025-04-25 11:30:00|9922.4|9917.4|9923.8|9918.8|9924.3|9919.3|9922.3|9917.3|19
1745580900000|2025-04-25 11:35:00|9923.6|9918.6|9921.8|9916.8|9924.8|9919.8|9921.3|9916.3|36
1745581200000|2025-04-25 11:40:00|9921.9|9916.9|9922.6|9917.6|9923.8|9918.8|9921.6|9916.6|14
1745581500000|2025-04-25 11:45:00|9922.5|9917.5|9925.4|9920.4|9925.8|9920.8|9921.9|9916.9|36
1745581800000|2025-04-25 11:50:00|9925.5|9920.5|9926.3|9921.3|9926.5|9921.5|9924.1|9919.1|22
1745582100000|2025-04-25 11:55:00|9926.4|9921.4|9931.6|9926.6|9933.5|9928.5|9926.4|9921.4|139
1745582400000|2025-04-25 12:00:00|9931.5|9926.5|9928.2|9923.2|9931.6|9926.6|9927.9|9922.9|48
1745582700000|2025-04-25 12:05:00|9928.1|9923.1|9926.4|9921.4|9928.8|9923.8|9925.4|9920.4|27
1745583000000|2025-04-25 12:10:00|9926.3|9921.3|9925.4|9920.4|9928.2|9923.2|9924.6|9919.6|36
1745583300000|2025-04-25 12:15:00|9925.3|9920.3|9929.6|9924.6|9931.8|9926.8|9925.1|9920.1|54
1745583600000|2025-04-25 12:20:00|9929.5|9924.5|9926.1|9921.1|9930.5|9925.5|9925.9|9920.9|55
1745583900000|2025-04-25 12:25:00|9925.9|9920.9|9928.7|9923.7|9929.1|9924.1|9925.6|9920.6|22
1745584200000|2025-04-25 12:30:00|9928.9|9923.9|9926.6|9921.6|9930.4|9925.4|9926.6|9921.6|37
1745584500000|2025-04-25 12:35:00|9926.4|9921.4|9926.7|9921.7|9927.9|9922.9|9925.8|9920.8|42
1745584800000|2025-04-25 12:40:00|9926.9|9921.9|9925.2|9920.2|9927.4|9922.4|9924.8|9919.8|28
1745585100000|2025-04-25 12:45:00|9925.4|9920.4|9927.4|9922.4|9927.4|9922.4|9923.6|9918.6|30
1745585400000|2025-04-25 12:50:00|9927.7|9922.7|9928.7|9923.7|9930.3|9925.3|9927.2|9922.2|50
1745585700000|2025-04-25 12:55:00|9928.9|9923.9|9930.2|9925.2|9931.8|9926.8|9928.1|9923.1|37
1745586000000|2025-04-25 13:00:00|9930.1|9925.1|9930.6|9925.6|9932.2|9927.2|9929.4|9924.4|71
1745586300000|2025-04-25 13:05:00|9930.4|9925.4|9930.9|9925.9|9936.9|9931.9|9930|9925|209
1745586600000|2025-04-25 13:10:00|9930.7|9925.7|9934.3|9929.3|9934.4|9929.4|9930.4|9925.4|96
1745586900000|2025-04-25 13:15:00|9934.1|9929.1|9935.2|9930.2|9936.4|9931.4|9932.8|9927.8|122
1745587200000|2025-04-25 13:20:00|9935|9930|9934.3|9929.3|9935.9|9930.9|9931.9|9926.9|125
1745587500000|2025-04-25 13:25:00|9934.2|9929.2|9939.3|9934.3|9943.3|9938.3|9934.2|9929.2|110
1745587800000|2025-04-25 13:30:00|9939.4|9934.4|9942.8|9937.8|9944|9939|9938.7|9933.7|133
1745588100000|2025-04-25 13:35:00|9943.1|9938.1|9942.4|9937.4|9945.6|9940.6|9942.1|9937.1|101
1745588400000|2025-04-25 13:40:00|9942.6|9937.6|9940.4|9935.4|9944.4|9939.4|9940.1|9935.1|41
1745588700000|2025-04-25 13:45:00|9940.6|9935.6|9938.9|9933.9|9942.3|9937.3|9938|9933|42
1745589000000|2025-04-25 13:50:00|9938.8|9933.8|9938|9933|9940.9|9935.9|9936.8|9931.8|76
1745589300000|2025-04-25 13:55:00|9937.8|9932.8|9934|9929|9938.9|9933.9|9931.5|9926.5|88
1745589600000|2025-04-25 14:00:00|9934.1|9929.1|9930.7|9925.7|9935.1|9930.1|9930.1|9925.1|85
1745589900000|2025-04-25 14:05:00|9930.5|9925.5|9929.6|9924.6|9930.7|9925.7|9927.8|9922.8|86
1745590200000|2025-04-25 14:10:00|9929.5|9924.5|9926.7|9921.7|9931.2|9926.2|9922.1|9917.1|102
1745590500000|2025-04-25 14:15:00|9926.6|9921.6|9929.2|9924.2|9930.9|9925.9|9925.9|9920.9|47
1745590800000|2025-04-25 14:20:00|9929.3|9924.3|9927.9|9922.9|9931.5|9926.5|9924.4|9919.4|47
1745591100000|2025-04-25 14:25:00|9928|9923|9924.2|9919.2|9928.4|9923.4|9923.8|9918.8|51
1745591400000|2025-04-25 14:30:00|9924.3|9919.3|9922.9|9917.9|9928.2|9923.2|9921.9|9916.9|67
1745591700000|2025-04-25 14:35:00|9923|9918|9918.9|9913.9|9924.4|9919.4|9918.6|9913.6|150
1745592000000|2025-04-25 14:40:00|9918.8|9913.8|9924.9|9919.9|9925.2|9920.2|9917.5|9912.5|97
1745592300000|2025-04-25 14:45:00|9924.8|9919.8|9924.8|9919.8|9926.1|9921.1|9922|9917|50
1745592600000|2025-04-25 14:50:00|9924.7|9919.7|9926.2|9921.2|9927|9922|9922.8|9917.8|84
1745592900000|2025-04-25 14:55:00|9926.3|9921.3|9926.7|9921.7|9927|9922|9922.7|9917.7|67
1745593200000|2025-04-25 15:00:00|9926.5|9921.5|9928.2|9923.2|9928.6|9923.6|9926.3|9921.3|103
1745593500000|2025-04-25 15:05:00|9928|9923|9931.3|9926.3|9932.6|9927.6|9927.8|9922.8|57
1745593800000|2025-04-25 15:10:00|9931.4|9926.4|9930.7|9925.7|9931.7|9926.7|9929.9|9924.9|24
1745594100000|2025-04-25 15:15:00|9930.5|9925.5|9930.1|9925.1|9933.3|9928.3|9928.5|9923.5|56
1745594400000|2025-04-25 15:20:00|9929.7|9924.7|9930|9925|9932.3|9927.3|9928.1|9923.1|63
1745594700000|2025-04-25 15:25:00|9929.9|9924.9|9927|9922|9931|9926|9927|9922|11
1745595000000|2025-04-25 15:30:00|9927.1|9922.1|9924.2|9919.2|9927.3|9922.3|9922.2|9917.2|22
1745595300000|2025-04-25 15:35:00|9924|9919|9923.4|9918.4|9924.4|9919.4|9922.6|9917.6|23
1745595600000|2025-04-25 15:40:00|9923.5|9918.5|9922.7|9917.7|9923.9|9918.9|9922.7|9917.7|36
1745595900000|2025-04-25 15:45:00|9922.8|9917.8|9916.9|9911.9|9923|9918|9916.9|9911.9|230
1745596200000|2025-04-25 15:50:00|9917.1|9912.1|9915.4|9910.4|9917.3|9912.3|9915.2|9910.2|328
1745596500000|2025-04-25 15:55:00|9915.3|9910.3|9916.1|9911.1|9917.6|9912.6|9915.3|9910.3|125
1745596800000|2025-04-25 16:00:00|9916.2|9911.2|9915.3|9910.3|9917.8|9912.8|9915.2|9910.2|30
1745597100000|2025-04-25 16:05:00|9915.2|9910.2|9913.1|9908.1|9915.6|9910.6|9912.6|9907.6|72
1745597400000|2025-04-25 16:10:00|9913|9908|9915.5|9910.5|9916.1|9911.1|9911.4|9906.4|58
1745597700000|2025-04-25 16:15:00|9915.3|9910.3|9917.7|9912.7|9918.4|9913.4|9915.3|9910.3|14
1745598000000|2025-04-25 16:20:00|9917.9|9912.9|9918.5|9913.5|9918.6|9913.6|9917.6|9912.6|27
1745598300000|2025-04-25 16:25:00|9918.6|9913.6|9916.6|9911.6|9918.6|9913.6|9916.4|9911.4|23
1745598600000|2025-04-25 16:30:00|9916.7|9911.7|9915.5|9910.5|9916.9|9911.9|9914.1|9909.1|20
1745598900000|2025-04-25 16:35:00|9915.6|9910.6|9914.6|9909.6|9915.7|9910.7|9913.9|9908.9|2
1745599200000|2025-04-25 16:40:00|9914.8|9909.8|9917.1|9912.1|9917.2|9912.2|9914.7|9909.7|15
1745599500000|2025-04-25 16:45:00|9917.2|9912.2|9917.7|9912.7|9918.7|9913.7|9916.8|9911.8|15
1745599800000|2025-04-25 16:50:00|9917.3|9912.3|9919.1|9914.1|9919.4|9914.4|9917.3|9912.3|8
1745600100000|2025-04-25 16:55:00|9919.2|9914.2|9923.5|9918.5|9923.6|9918.6|9919|9914|32
1745600400000|2025-04-25 17:00:00|9923.3|9918.3|9922.6|9917.6|9923.5|9918.5|9920.8|9915.8|27
1745600700000|2025-04-25 17:05:00|9922.7|9917.7|9921.4|9916.4|9923.3|9918.3|9921.3|9916.3|39
1745601000000|2025-04-25 17:10:00|9921.3|9916.3|9921.4|9916.4|9924|9919|9920.5|9915.5|21
1745601300000|2025-04-25 17:15:00|9921.2|9916.2|9921.2|9916.2|9923.1|9918.1|9920.8|9915.8|22
1745601600000|2025-04-25 17:20:00|9921.1|9916.1|9925.5|9920.5|9925.6|9920.6|9921.1|9916.1|34
1745601900000|2025-04-25 17:25:00|9925.3|9920.3|9924.5|9919.5|9925.9|9920.9|9924.4|9919.4|58
1745602200000|2025-04-25 17:30:00|9924.1|9919.1|9922.5|9917.5|9924.4|9919.4|9922.3|9917.3|36
1745602500000|2025-04-25 17:35:00|9922.4|9917.4|9917.8|9912.8|9922.8|9917.8|9917.6|9912.6|85
1745602800000|2025-04-25 17:40:00|9917.7|9912.7|9917.8|9912.8|9918.9|9913.9|9917.4|9912.4|25
1745603100000|2025-04-25 17:45:00|9917.7|9912.7|9916.2|9911.2|9919.6|9914.6|9915.9|9910.9|57
1745603400000|2025-04-25 17:50:00|9916.3|9911.3|9914.2|9909.2|9916.3|9911.3|9911.9|9906.9|28
1745603700000|2025-04-25 17:55:00|9914.3|9909.3|9915.7|9910.7|9915.8|9910.8|9913.3|9908.3|56
1745604000000|2025-04-25 18:00:00|9915.9|9910.9|9917.5|9912.5|9917.6|9912.6|9914|9909|27
1745604300000|2025-04-25 18:05:00|9917.3|9912.3|9917.6|9912.6|9918.2|9913.2|9916.9|9911.9|20
1745604600000|2025-04-25 18:10:00|9917.4|9912.4|9920.1|9915.1|9921.1|9916.1|9917.3|9912.3|26
1745604900000|2025-04-25 18:15:00|9920|9915|9920.3|9915.3|9921|9916|9919|9914|83
1745605200000|2025-04-25 18:20:00|9920.1|9915.1|9918.2|9913.2|9920.9|9915.9|9917.8|9912.8|22
1745605500000|2025-04-25 18:25:00|9918.1|9913.1|9918.2|9913.2|9919.7|9914.7|9917.9|9912.9|21
1745605800000|2025-04-25 18:30:00|9918|9913|9918.7|9913.7|9918.8|9913.8|9917.3|9912.3|10
1745606100000|2025-04-25 18:35:00|9918.8|9913.8|9916.5|9911.5|9919.5|9914.5|9916.5|9911.5|5
1745606400000|2025-04-25 18:40:00|9916.2|9911.2|9916.1|9911.1|9916.6|9911.6|9915.4|9910.4|29
1745606700000|2025-04-25 18:45:00|9916|9911|9916.1|9911.1|9916.3|9911.3|9915.4|9910.4|10
1745607000000|2025-04-25 18:50:00|9916|9911|9915.7|9910.7|9916.2|9911.2|9915.5|9910.5|27
1745607300000|2025-04-25 18:55:00|9915.8|9910.8|9913|9908|9915.8|9910.8|9912.3|9907.3|52
1745607600000|2025-04-25 19:00:00|9913.1|9908.1|9913.2|9908.2|9913.5|9908.5|9912.7|9907.7|7
1745607900000|2025-04-25 19:05:00|9913.3|9908.3|9915.7|9910.7|9916.3|9911.3|9913.1|9908.1|15
1745608200000|2025-04-25 19:10:00|9915.8|9910.8|9914.8|9909.8|9916.2|9911.2|9914.2|9909.2|7
1745608500000|2025-04-25 19:15:00|9914.7|9909.7|9914.1|9909.1|9914.8|9909.8|9914.1|9909.1|32
1745608800000|2025-04-25 19:20:00|9914.2|9909.2|9914.3|9909.3|9915.1|9910.1|9913.9|9908.9|22
1745609100000|2025-04-25 19:25:00|9914.2|9909.2|9913.4|9908.4|9914.3|9909.3|9913.2|9908.2|3
1745609400000|2025-04-25 19:30:00|9913.3|9908.3|9912.8|9907.8|9914.3|9909.3|9912.8|9907.8|9
1745609700000|2025-04-25 19:35:00|9912.6|9907.6|9913.4|9908.4|9913.8|9908.8|9912.6|9907.6|14
1745610000000|2025-04-25 19:40:00|9913.6|9908.6|9915.5|9910.5|9915.7|9910.7|9913.1|9908.1|47
1745610300000|2025-04-25 19:45:00|9915.6|9910.6|9918.3|9913.3|9918.3|9913.3|9915.6|9910.6|18
1745610600000|2025-04-25 19:50:00|9918.5|9913.5|9918.1|9913.1|9918.6|9913.6|9917.3|9912.3|33
1745610900000|2025-04-25 19:55:00|9918.2|9913.2|9925.6|9920.6|9925.9|9920.9|9918.1|9913.1|272
1745611200000|2025-04-25 20:00:00|9925.5|9920.5|9923.3|9918.3|9925.5|9920.5|9922.9|9917.9|20
1745611500000|2025-04-25 20:05:00|9923|9918|9924.2|9919.2|9924.4|9919.4|9922.8|9917.8|20
1745611800000|2025-04-25 20:10:00|9924|9919|9927.2|9922.2|9927.2|9922.2|9924|9919|28
1745612100000|2025-04-25 20:15:00|9927.3|9922.3|9926.9|9921.9|9927.6|9922.6|9926.8|9921.8|23
1745612400000|2025-04-25 20:20:00|9926.8|9921.8|9926.8|9921.8|9926.9|9921.9|9926.4|9921.4|4
1745612700000|2025-04-25 20:25:00|9926.7|9921.7|9927.2|9922.2|9927.2|9922.2|9926.5|9921.5|9
1745613000000|2025-04-25 20:30:00|9927.1|9922.1|9927.3|9922.3|9927.5|9922.5|9926.9|9921.9|6
1745613300000|2025-04-25 20:35:00|9927.2|9922.2|9925.5|9920.5|9930.5|9925.5|9925.4|9920.4|132
1745613600000|2025-04-25 20:40:00|9925.4|9920.4|9925.9|9920.9|9926.2|9921.2|9924.7|9919.7|12
1745613900000|2025-04-25 20:45:00|9926|9921|9928.4|9923.4|9928.4|9923.4|9925.9|9920.9|25
1745614200000|2025-04-25 20:50:00|9928.2|9923.2|9926.7|9921.7|9928.3|9923.3|9926.5|9921.5|9
1745614500000|2025-04-25 20:55:00|9926.5|9921.5|9922.7|9917.7|9927.7|9922.7|9922.6|9917.6|89
1745791200000|2025-04-27 22:00:00|9924.1|9919.1|9926.4|9921.4|9926.8|9921.8|9922.3|9917.3|38
1745791500000|2025-04-27 22:05:00|9926.3|9921.3|9927.7|9922.7|9928.2|9923.2|9926|9921|2
1745791800000|2025-04-27 22:10:00|9927.8|9922.8|9928.2|9923.2|9928.9|9923.9|9927.5|9922.5|12
1745792100000|2025-04-27 22:15:00|9928.3|9923.3|9932.7|9927.7|9933|9928|9927.8|9922.8|35
1745792400000|2025-04-27 22:20:00|9932.5|9927.5|9933.2|9928.2|9933.7|9928.7|9932.4|9927.4|27
1745792700000|2025-04-27 22:25:00|9933|9928|9934|9929|9934.2|9929.2|9931.6|9926.6|16
1745793000000|2025-04-27 22:30:00|9934.2|9929.2|9935.4|9930.4|9941|9936|9934|9929|16
1745793300000|2025-04-27 22:35:00|9935.5|9930.5|9937.6|9932.6|9938.7|9933.7|9935.1|9930.1|11
1745793600000|2025-04-27 22:40:00|9937.5|9932.5|9934.6|9929.6|9937.8|9932.8|9934.6|9929.6|6
1745793900000|2025-04-27 22:45:00|9934.5|9929.5|9935|9930|9935.4|9930.4|9934.3|9929.3|7
1745794200000|2025-04-27 22:50:00|9934.9|9929.9|9934.8|9929.8|9935.2|9930.2|9934.5|9929.5|1
1745794500000|2025-04-27 22:55:00|9934.6|9929.6|9935.5|9930.5|9935.5|9930.5|9934.1|9929.1|6
1745794800000|2025-04-27 23:00:00|9935.4|9930.4|9934.5|9929.5|9935.4|9930.4|9933.9|9928.9|2
1745795100000|2025-04-27 23:05:00|9934.4|9929.4|9932.3|9927.3|9934.7|9929.7|9931.6|9926.6|3
1745795400000|2025-04-27 23:10:00|9931.9|9926.9|9935.4|9930.4|9935.7|9930.7|9931.9|9926.9|8
1745795700000|2025-04-27 23:15:00|9935.3|9930.3|9935.2|9930.2|9935.8|9930.8|9934.1|9929.1|2
1745796000000|2025-04-27 23:20:00|9934.9|9929.9|9935.4|9930.4|9935.9|9930.9|9934.8|9929.8|0
1745796300000|2025-04-27 23:25:00|9935.1|9930.1|9935.3|9930.3|9935.6|9930.6|9934.5|9929.5|5
1745796600000|2025-04-27 23:30:00|9935.4|9930.4|9935.3|9930.3|9935.5|9930.5|9934.9|9929.9|3
1745796900000|2025-04-27 23:35:00|9935.4|9930.4|9931.9|9926.9|9935.5|9930.5|9931.6|9926.6|2
1745797200000|2025-04-27 23:40:00|9931.8|9926.8|9932.3|9927.3|9934.9|9929.9|9931.6|9926.6|5
1745797500000|2025-04-27 23:45:00|9932.4|9927.4|9937|9932|9937.7|9932.7|9931.9|9926.9|18
1745797800000|2025-04-27 23:50:00|9936.9|9931.9|9937.5|9932.5|9938.7|9933.7|9936.1|9931.1|2
1745798100000|2025-04-27 23:55:00|9937.7|9932.7|9939|9934|9941.7|9936.7|9937.1|9932.1|9
1745798400000|2025-04-28 00:00:00|9938.9|9933.9|9932.3|9927.3|9939.3|9934.3|9932.3|9927.3|43
1745798700000|2025-04-28 00:05:00|9931.9|9926.9|9927.2|9922.2|9932.2|9927.2|9927|9922|27
1745799000000|2025-04-28 00:10:00|9927.3|9922.3|9929.5|9924.5|9930.7|9925.7|9927.3|9922.3|11
1745799300000|2025-04-28 00:15:00|9929.4|9924.4|9929.7|9924.7|9929.9|9924.9|9928.2|9923.2|3
1745799600000|2025-04-28 00:20:00|9929.8|9924.8|9926.7|9921.7|9930.7|9925.7|9926.3|9921.3|5
1745799900000|2025-04-28 00:25:00|9926.8|9921.8|9927.6|9922.6|9929.3|9924.3|9926|9921|4
1745800200000|2025-04-28 00:30:00|9927.5|9922.5|9927.8|9922.8|9928.5|9923.5|9926.6|9921.6|12
1745800500000|2025-04-28 00:35:00|9927.9|9922.9|9928.3|9923.3|9930.2|9925.2|9927.9|9922.9|4
1745800800000|2025-04-28 00:40:00|9928.1|9923.1|9926.3|9921.3|9928.3|9923.3|9925.9|9920.9|6
1745801100000|2025-04-28 00:45:00|9926.4|9921.4|9926.9|9921.9|9927.4|9922.4|9925|9920|16
1745801400000|2025-04-28 00:50:00|9926.8|9921.8|9928|9923|9929.4|9924.4|9923.9|9918.9|23
1745801700000|2025-04-28 00:55:00|9927.9|9922.9|9925|9920|9928.7|9923.7|9924.9|9919.9|26
1745802000000|2025-04-28 01:00:00|9924.9|9919.9|9925.9|9920.9|9925.9|9920.9|9922.6|9917.6|20
1745802300000|2025-04-28 01:05:00|9926|9921|9923.3|9918.3|9926.8|9921.8|9923.3|9918.3|14
1745802600000|2025-04-28 01:10:00|9923.4|9918.4|9922.1|9917.1|9923.7|9918.7|9921.3|9916.3|15
1745802900000|2025-04-28 01:15:00|9922.3|9917.3|9923.4|9918.4|9923.7|9918.7|9921.4|9916.4|9
1745803200000|2025-04-28 01:20:00|9923.3|9918.3|9925.5|9920.5|9925.7|9920.7|9923.3|9918.3|7
1745803500000|2025-04-28 01:25:00|9925.8|9920.8|9932.1|9927.1|9932.3|9927.3|9925.8|9920.8|15
1745803800000|2025-04-28 01:30:00|9932.3|9927.3|9930.5|9925.5|9932.3|9927.3|9930.2|9925.2|37
1745804100000|2025-04-28 01:35:00|9930.4|9925.4|9929.4|9924.4|9930.4|9925.4|9927.9|9922.9|19
1745804400000|2025-04-28 01:40:00|9929.3|9924.3|9931|9926|9932.2|9927.2|9929.1|9924.1|20
1745804700000|2025-04-28 01:45:00|9930.9|9925.9|9931.1|9926.1|9933.2|9928.2|9929.5|9924.5|22
1745805000000|2025-04-28 01:50:00|9931.3|9926.3|9930.4|9925.4|9931.7|9926.7|9930.2|9925.2|11
1745805300000|2025-04-28 01:55:00|9930.2|9925.2|9935.4|9930.4|9936|9931|9930.2|9925.2|77
1745805600000|2025-04-28 02:00:00|9935.5|9930.5|9936.9|9931.9|9940|9935|9935.5|9930.5|168
1745805900000|2025-04-28 02:05:00|9937|9932|9937.9|9932.9|9938|9933|9935.3|9930.3|36
1745806200000|2025-04-28 02:10:00|9938|9933|9940.6|9935.6|9941.6|9936.6|9938|9933|21
1745806500000|2025-04-28 02:15:00|9940.5|9935.5|9937.4|9932.4|9940.7|9935.7|9937|9932|17
1745806800000|2025-04-28 02:20:00|9937.5|9932.5|9937.3|9932.3|9937.8|9932.8|9936.4|9931.4|1
1745807100000|2025-04-28 02:25:00|9937.4|9932.4|9939.3|9934.3|9939.7|9934.7|9937.4|9932.4|17
1745807400000|2025-04-28 02:30:00|9939.1|9934.1|9938|9933|9939.5|9934.5|9937.6|9932.6|18
1745807700000|2025-04-28 02:35:00|9937.9|9932.9|9936|9931|9937.9|9932.9|9935.9|9930.9|42
1745808000000|2025-04-28 02:40:00|9935.9|9930.9|9935.2|9930.2|9936.6|9931.6|9935|9930|9
1745808300000|2025-04-28 02:45:00|9935.4|9930.4|9933.4|9928.4|9935.4|9930.4|9933.2|9928.2|30
1745808600000|2025-04-28 02:50:00|9933.2|9928.2|9933.4|9928.4|9934.7|9929.7|9931.7|9926.7|14
1745808900000|2025-04-28 02:55:00|9934.1|9929.1|9934.1|9929.1|9934.3|9929.3|9933.2|9928.2|9
1745809200000|2025-04-28 03:00:00|9934.3|9929.3|9934.7|9929.7|9935.1|9930.1|9933.7|9928.7|5
1745809500000|2025-04-28 03:05:00|9934.9|9929.9|9932.7|9927.7|9935.6|9930.6|9932.5|9927.5|7
1745809800000|2025-04-28 03:10:00|9932.9|9927.9|9931.6|9926.6|9933.3|9928.3|9931.6|9926.6|9
1745810100000|2025-04-28 03:15:00|9931.7|9926.7|9929.1|9924.1|9931.9|9926.9|9928.7|9923.7|10
1745810400000|2025-04-28 03:20:00|9929|9924|9931.6|9926.6|9932.1|9927.1|9929|9924|7
1745810700000|2025-04-28 03:25:00|9931.7|9926.7|9929.7|9924.7|9931.7|9926.7|9929.2|9924.2|2
1745811000000|2025-04-28 03:30:00|9930|9925|9929.9|9924.9|9931.1|9926.1|9929.3|9924.3|16
1745811300000|2025-04-28 03:35:00|9930|9925|9929.2|9924.2|9930.5|9925.5|9928.6|9923.6|1
1745811600000|2025-04-28 03:40:00|9929.4|9924.4|9931.2|9926.2|9931.4|9926.4|9929.2|9924.2|1
1745811900000|2025-04-28 03:45:00|9931.1|9926.1|9928|9923|9931.2|9926.2|9927.5|9922.5|5
1745812200000|2025-04-28 03:50:00|9928.1|9923.1|9928.4|9923.4|9928.6|9923.6|9927.7|9922.7|7
1745812500000|2025-04-28 03:55:00|9928.5|9923.5|9930.2|9925.2|9930.2|9925.2|9927.8|9922.8|4
1745812800000|2025-04-28 04:00:00|9930.1|9925.1|9931.3|9926.3|9932.5|9927.5|9930.1|9925.1|32
1745813100000|2025-04-28 04:05:00|9931.6|9926.6|9930.1|9925.1|9931.9|9926.9|9930.1|9925.1|21
1745813400000|2025-04-28 04:10:00|9929.9|9924.9|9928.6|9923.6|9930.1|9925.1|9928.5|9923.5|5
1745813700000|2025-04-28 04:15:00|9928.7|9923.7|9928|9923|9928.9|9923.9|9926.9|9921.9|11
1745814000000|2025-04-28 04:20:00|9928.2|9923.2|9927.4|9922.4|9928.5|9923.5|9927.4|9922.4|6
1745814300000|2025-04-28 04:25:00|9927.3|9922.3|9926.6|9921.6|9927.7|9922.7|9926.6|9921.6|9
1745814600000|2025-04-28 04:30:00|9926.5|9921.5|9925.3|9920.3|9926.7|9921.7|9925.2|9920.2|14
1745814900000|2025-04-28 04:35:00|9925.5|9920.5|9924.3|9919.3|9926|9921|9924.2|9919.2|15
1745815200000|2025-04-28 04:40:00|9924.2|9919.2|9922.3|9917.3|9925.4|9920.4|9922.2|9917.2|67
1745815500000|2025-04-28 04:45:00|9922.5|9917.5|9921.5|9916.5|9922.6|9917.6|9921.2|9916.2|18
1745815800000|2025-04-28 04:50:00|9921.3|9916.3|9918.7|9913.7|9921.3|9916.3|9918.5|9913.5|20
1745816100000|2025-04-28 04:55:00|9918.6|9913.6|9916.7|9911.7|9919|9914|9916.6|9911.6|14
1745816400000|2025-04-28 05:00:00|9916.8|9911.8|9915|9910|9916.8|9911.8|9914.6|9909.6|16
1745816700000|2025-04-28 05:05:00|9915.1|9910.1|9915.6|9910.6|9916|9911|9913.5|9908.5|5
1745817000000|2025-04-28 05:10:00|9915.5|9910.5|9915.3|9910.3|9916|9911|9914.2|9909.2|14
1745817300000|2025-04-28 05:15:00|9915.2|9910.2|9915.1|9910.1|9915.7|9910.7|9914.3|9909.3|10
1745817600000|2025-04-28 05:20:00|9915.2|9910.2|9914.3|9909.3|9916.3|9911.3|9914.3|9909.3|17
1745817900000|2025-04-28 05:25:00|9914.2|9909.2|9914|9909|9914.2|9909.2|9912.3|9907.3|15
1745818200000|2025-04-28 05:30:00|9914.1|9909.1|9911.8|9906.8|9914.2|9909.2|9911.7|9906.7|11
1745818500000|2025-04-28 05:35:00|9912|9907|9915.2|9910.2|9916|9911|9911.7|9906.7|56
1745818800000|2025-04-28 05:40:00|9915.3|9910.3|9915.9|9910.9|9916.5|9911.5|9914.7|9909.7|26
1745819100000|2025-04-28 05:45:00|9916.1|9911.1|9914.7|9909.7|9916.2|9911.2|9914|9909|21
1745819400000|2025-04-28 05:50:00|9914.8|9909.8|9917.2|9912.2|9917.8|9912.8|9914.8|9909.8|8
1745819700000|2025-04-28 05:55:00|9917.1|9912.1|9917.1|9912.1|9917.7|9912.7|9915.8|9910.8|9
1745820000000|2025-04-28 06:00:00|9917.2|9912.2|9919.5|9914.5|9920.3|9915.3|9917.2|9912.2|58
1745820300000|2025-04-28 06:05:00|9919.4|9914.4|9922.4|9917.4|9922.6|9917.6|9918.9|9913.9|46
1745820600000|2025-04-28 06:10:00|9922.6|9917.6|9923.3|9918.3|9923.6|9918.6|9921.4|9916.4|21
1745820900000|2025-04-28 06:15:00|9923.2|9918.2|9920.3|9915.3|9923.7|9918.7|9919.6|9914.6|34
1745821200000|2025-04-28 06:20:00|9920.4|9915.4|9922.8|9917.8|9923.3|9918.3|9919.5|9914.5|25
1745821500000|2025-04-28 06:25:00|9922.7|9917.7|9924.8|9919.8|9925.8|9920.8|9922.3|9917.3|35
1745821800000|2025-04-28 06:30:00|9924.9|9919.9|9925.3|9920.3|9927.8|9922.8|9924|9919|49
1745822100000|2025-04-28 06:35:00|9925.4|9920.4|9933.7|9928.7|9934.1|9929.1|9925.4|9920.4|38
1745822400000|2025-04-28 06:40:00|9933.8|9928.8|9937.4|9932.4|9938.4|9933.4|9933.8|9928.8|106
1745822700000|2025-04-28 06:45:00|9937.3|9932.3|9937.4|9932.4|9939.1|9934.1|9937.3|9932.3|50
1745823000000|2025-04-28 06:50:00|9937.6|9932.6|9939.7|9934.7|9940.6|9935.6|9937.4|9932.4|50
1745823300000|2025-04-28 06:55:00|9939.8|9934.8|9947|9942|9948.4|9943.4|9939.8|9934.8|150
1745823600000|2025-04-28 07:00:00|9947.2|9942.2|9943.4|9938.4|9947.2|9942.2|9941.9|9936.9|147
1745823900000|2025-04-28 07:05:00|9943.3|9938.3|9939.3|9934.3|9943.7|9938.7|9939|9934|65
1745824200000|2025-04-28 07:10:00|9939.4|9934.4|9939.6|9934.6|9940.3|9935.3|9937.3|9932.3|64
1745824500000|2025-04-28 07:15:00|9939.4|9934.4|9939.3|9934.3|9943.2|9938.2|9939.3|9934.3|60
1745824800000|2025-04-28 07:20:00|9939.4|9934.4|9938.3|9933.3|9940.6|9935.6|9938.3|9933.3|35
1745825100000|2025-04-28 07:25:00|9938.2|9933.2|9936.9|9931.9|9939.3|9934.3|9936.7|9931.7|41
1745825400000|2025-04-28 07:30:00|9937.1|9932.1|9935.1|9930.1|9938.6|9933.6|9934.9|9929.9|50
1745825700000|2025-04-28 07:35:00|9935.3|9930.3|9931.1|9926.1|9936.1|9931.1|9930.7|9925.7|55
1745826000000|2025-04-28 07:40:00|9931.2|9926.2|9929.1|9924.1|9931.6|9926.6|9928.8|9923.8|88
1745826300000|2025-04-28 07:45:00|9928.9|9923.9|9933.6|9928.6|9933.6|9928.6|9927.5|9922.5|44
1745826600000|2025-04-28 07:50:00|9933.7|9928.7|9933.5|9928.5|9935.3|9930.3|9932.5|9927.5|28
1745826900000|2025-04-28 07:55:00|9933.2|9928.2|9936.4|9931.4|9939|9934|9932.9|9927.9|62
1745827200000|2025-04-28 08:00:00|9936.6|9931.6|9937.3|9932.3|9938.6|9933.6|9936.3|9931.3|49
1745827500000|2025-04-28 08:05:00|9937.2|9932.2|9934.6|9929.6|9940|9935|9933.9|9928.9|56
1745827800000|2025-04-28 08:10:00|9934.7|9929.7|9938.4|9933.4|9939.7|9934.7|9934.7|9929.7|51
1745828100000|2025-04-28 08:15:00|9938.6|9933.6|9939.2|9934.2|9941.1|9936.1|9938.1|9933.1|86
1745828400000|2025-04-28 08:20:00|9939.4|9934.4|9938.1|9933.1|9940.1|9935.1|9936.7|9931.7|45
1745828700000|2025-04-28 08:25:00|9938.5|9933.5|9942.3|9937.3|9943|9938|9938.5|9933.5|41
1745829000000|2025-04-28 08:30:00|9942.5|9937.5|9938.9|9933.9|9942.7|9937.7|9937.8|9932.8|95
1745829300000|2025-04-28 08:35:00|9939.1|9934.1|9933.4|9928.4|9939.1|9934.1|9932.2|9927.2|101
1745829600000|2025-04-28 08:40:00|9933.6|9928.6|9933.7|9928.7|9934.1|9929.1|9932.4|9927.4|43
1745829900000|2025-04-28 08:45:00|9933.8|9928.8|9933.8|9928.8|9935.6|9930.6|9932.8|9927.8|39
1745830200000|2025-04-28 08:50:00|9934.1|9929.1|9935.8|9930.8|9936.1|9931.1|9933.6|9928.6|34
1745830500000|2025-04-28 08:55:00|9935.9|9930.9|9935.4|9930.4|9937.3|9932.3|9933|9928|44
1745830800000|2025-04-28 09:00:00|9935.6|9930.6|9930.4|9925.4|9935.9|9930.9|9929.2|9924.2|33
1745831100000|2025-04-28 09:05:00|9930.3|9925.3|9929.8|9924.8|9931.7|9926.7|9929|9924|34
1745831400000|2025-04-28 09:10:00|9929.7|9924.7|9932.5|9927.5|9933.3|9928.3|9929|9924|60
1745831700000|2025-04-28 09:15:00|9932.4|9927.4|9931.5|9926.5|9933.2|9928.2|9931|9926|42
1745832000000|2025-04-28 09:20:00|9931.4|9926.4|9930.6|9925.6|9932.7|9927.7|9930.3|9925.3|33
1745832300000|2025-04-28 09:25:00|9930.4|9925.4|9924.3|9919.3|9930.5|9925.5|9923.3|9918.3|38
1745832600000|2025-04-28 09:30:00|9924.2|9919.2|9925.3|9920.3|9926.3|9921.3|9922.7|9917.7|26
1745832900000|2025-04-28 09:35:00|9925.4|9920.4|9925.3|9920.3|9927.2|9922.2|9925|9920|10
1745833200000|2025-04-28 09:40:00|9925.4|9920.4|9926.3|9921.3|9927.8|9922.8|9925.4|9920.4|15
1745833500000|2025-04-28 09:45:00|9926.2|9921.2|9920.9|9915.9|9927.3|9922.3|9920.9|9915.9|36
1745833800000|2025-04-28 09:50:00|9921|9916|9923.8|9918.8|9924.7|9919.7|9921|9916|29
1745834100000|2025-04-28 09:55:00|9924|9919|9927.5|9922.5|9927.5|9922.5|9923.4|9918.4|49
1745834400000|2025-04-28 10:00:00|9927.4|9922.4|9925.5|9920.5|9928.7|9923.7|9925.1|9920.1|42
1745834700000|2025-04-28 10:05:00|9925.7|9920.7|9925.9|9920.9|9930.4|9925.4|9925.3|9920.3|27
1745835000000|2025-04-28 10:10:00|9926|9921|9926.3|9921.3|9927|9922|9924.8|9919.8|16
1745835300000|2025-04-28 10:15:00|9926.2|9921.2|9924.1|9919.1|9926.2|9921.2|9923.6|9918.6|23
1745835600000|2025-04-28 10:20:00|9924.3|9919.3|9924.1|9919.1|9924.7|9919.7|9922.8|9917.8|32
1745835900000|2025-04-28 10:25:00|9924|9919|9924.1|9919.1|9924.9|9919.9|9922.3|9917.3|11
1745836200000|2025-04-28 10:30:00|9924|9919|9923.9|9918.9|9925.6|9920.6|9923.9|9918.9|19
1745836500000|2025-04-28 10:35:00|9924|9919|9922.6|9917.6|9924.5|9919.5|9921.3|9916.3|63
1745836800000|2025-04-28 10:40:00|9922.5|9917.5|9922.6|9917.6|9922.9|9917.9|9922|9917|36
1745837100000|2025-04-28 10:45:00|9922.5|9917.5|9923.4|9918.4|9925.9|9920.9|9922.1|9917.1|53
1745837400000|2025-04-28 10:50:00|9923.5|9918.5|9926.1|9921.1|9926.3|9921.3|9922.9|9917.9|58
1745837700000|2025-04-28 10:55:00|9926.3|9921.3|9928.6|9923.6|9929.6|9924.6|9926.3|9921.3|42
1745838000000|2025-04-28 11:00:00|9928.5|9923.5|9930.2|9925.2|9931.6|9926.6|9928.5|9923.5|39
1745838300000|2025-04-28 11:05:00|9930.1|9925.1|9929.6|9924.6|9930.5|9925.5|9929.1|9924.1|23
1745838600000|2025-04-28 11:10:00|9929.5|9924.5|9929.7|9924.7|9930.1|9925.1|9929.2|9924.2|7
1745838900000|2025-04-28 11:15:00|9929.6|9924.6|9930.5|9925.5|9931.2|9926.2|9929.2|9924.2|15
1745839200000|2025-04-28 11:20:00|9930.4|9925.4|9932.1|9927.1|9933.8|9928.8|9930.4|9925.4|31
1745839500000|2025-04-28 11:25:00|9932.2|9927.2|9932.6|9927.6|9934.5|9929.5|9932|9927|21
1745839800000|2025-04-28 11:30:00|9932.5|9927.5|9930.6|9925.6|9932.5|9927.5|9929.2|9924.2|25
1745840100000|2025-04-28 11:35:00|9930.7|9925.7|9929.6|9924.6|9930.9|9925.9|9928.1|9923.1|22
1745840400000|2025-04-28 11:40:00|9929.5|9924.5|9932.2|9927.2|9932.4|9927.4|9928.6|9923.6|41
1745840700000|2025-04-28 11:45:00|9932.1|9927.1|9927.2|9922.2|9932.5|9927.5|9926.8|9921.8|35
1745841000000|2025-04-28 11:50:00|9927.1|9922.1|9924.7|9919.7|9927.4|9922.4|9923|9918|33
1745841300000|2025-04-28 11:55:00|9924.6|9919.6|9926|9921|9926.5|9921.5|9923.7|9918.7|61
1745841600000|2025-04-28 12:00:00|9925.9|9920.9|9922.7|9917.7|9926|9921|9922.3|9917.3|49
1745841900000|2025-04-28 12:05:00|9922.6|9917.6|9921.4|9916.4|9925.4|9920.4|9920.5|9915.5|34
1745842200000|2025-04-28 12:10:00|9921.5|9916.5|9919.1|9914.1|9922.9|9917.9|9918.6|9913.6|38
1745842500000|2025-04-28 12:15:00|9919|9914|9916.1|9911.1|9920.6|9915.6|9916.1|9911.1|55
1745842800000|2025-04-28 12:20:00|9916|9911|9912.7|9907.7|9916.4|9911.4|9912.7|9907.7|58
1745843100000|2025-04-28 12:25:00|9912.5|9907.5|9911|9906|9913|9908|9910|9905|72
1745843400000|2025-04-28 12:30:00|9910.8|9905.8|9914.4|9909.4|9914.6|9909.6|9910.5|9905.5|65
1745843700000|2025-04-28 12:35:00|9914.2|9909.2|9916|9911|9918.1|9913.1|9914.2|9909.2|42
1745844000000|2025-04-28 12:40:00|9915.9|9910.9|9920.5|9915.5|9921|9916|9915.9|9910.9|20
1745844300000|2025-04-28 12:45:00|9920.6|9915.6|9922.1|9917.1|9923.2|9918.2|9920.2|9915.2|43
1745844600000|2025-04-28 12:50:00|9922|9917|9923.4|9918.4|9923.5|9918.5|9920.5|9915.5|52
1745844900000|2025-04-28 12:55:00|9923.5|9918.5|9925.2|9920.2|9925.4|9920.4|9921|9916|50
1745845200000|2025-04-28 13:00:00|9925|9920|9922.6|9917.6|9925.6|9920.6|9922.1|9917.1|45
1745845500000|2025-04-28 13:05:00|9922.5|9917.5|9925.7|9920.7|9928.6|9923.6|9922.3|9917.3|98
1745845800000|2025-04-28 13:10:00|9925.6|9920.6|9926.9|9921.9|9927.1|9922.1|9924|9919|48
1745846100000|2025-04-28 13:15:00|9926.7|9921.7|9929.1|9924.1|9931.4|9926.4|9924.7|9919.7|36
1745846400000|2025-04-28 13:20:00|9929|9924|9926.9|9921.9|9929|9924|9924.1|9919.1|35
1745846700000|2025-04-28 13:25:00|9926.7|9921.7|9922.4|9917.4|9927.6|9922.6|9921.7|9916.7|51
1745847000000|2025-04-28 13:30:00|9922.2|9917.2|9917.8|9912.8|9922.4|9917.4|9915.7|9910.7|67
1745847300000|2025-04-28 13:35:00|9918|9913|9914.5|9909.5|9919.1|9914.1|9913.2|9908.2|154
1745847600000|2025-04-28 13:40:00|9914.6|9909.6|9906.3|9901.3|9914.6|9909.6|9905.4|9900.4|137
1745847900000|2025-04-28 13:45:00|9906.2|9901.2|9909.7|9904.7|9912.5|9907.5|9906|9901|184
1745848200000|2025-04-28 13:50:00|9909.8|9904.8|9915.5|9910.5|9916|9911|9909.4|9904.4|38
1745848500000|2025-04-28 13:55:00|9915.3|9910.3|9910.8|9905.8|9917|9912|9910.4|9905.4|57
1745848800000|2025-04-28 14:00:00|9911|9906|9907.8|9902.8|9912|9907|9907.6|9902.6|89
1745849100000|2025-04-28 14:05:00|9907.7|9902.7|9910.3|9905.3|9910.8|9905.8|9907.7|9902.7|97
1745849400000|2025-04-28 14:10:00|9910.4|9905.4|9913.9|9908.9|9914.3|9909.3|9910.4|9905.4|97
1745849700000|2025-04-28 14:15:00|9914.1|9909.1|9911.7|9906.7|9914.4|9909.4|9911.4|9906.4|70
1745850000000|2025-04-28 14:20:00|9911.8|9906.8|9905.3|9900.3|9911.8|9906.8|9905.2|9900.2|74
1745850300000|2025-04-28 14:25:00|9905.4|9900.4|9904|9899|9905.4|9900.4|9901.1|9896.1|107
1745850600000|2025-04-28 14:30:00|9904.1|9899.1|9896.9|9891.9|9904.3|9899.3|9896.7|9891.7|181
1745850900000|2025-04-28 14:35:00|9897.2|9892.2|9883.7|9878.7|9897.3|9892.3|9883.7|9878.7|280
1745851200000|2025-04-28 14:40:00|9883|9878|9881.1|9876.1|9883|9878|9871.3|9866.3|401
1745851500000|2025-04-28 14:45:00|9881.2|9876.2|9883.1|9878.1|9885.2|9880.2|9880.3|9875.3|131
1745851800000|2025-04-28 14:50:00|9883.3|9878.3|9891.2|9886.2|9891.2|9886.2|9883.2|9878.2|261
1745852100000|2025-04-28 14:55:00|9892.1|9887.1|9894.6|9889.6|9895.9|9890.9|9891.3|9886.3|342
1745852400000|2025-04-28 15:00:00|9894.7|9889.7|9892.1|9887.1|9896.3|9891.3|9891.5|9886.5|306
1745852700000|2025-04-28 15:05:00|9891.9|9886.9|9892.8|9887.8|9894.8|9889.8|9889.9|9884.9|123
1745853000000|2025-04-28 15:10:00|9892.9|9887.9|9899|9894|9899.9|9894.9|9890.9|9885.9|121
1745853300000|2025-04-28 15:15:00|9898.9|9893.9|9895.4|9890.4|9899.1|9894.1|9893.8|9888.8|42
1745853600000|2025-04-28 15:20:00|9895.6|9890.6|9895.6|9890.6|9899.1|9894.1|9893.7|9888.7|57
1745853900000|2025-04-28 15:25:00|9895.7|9890.7|9893.2|9888.2|9897.6|9892.6|9893.2|9888.2|58
1745854200000|2025-04-28 15:30:00|9893.1|9888.1|9892.3|9887.3|9894.8|9889.8|9889.7|9884.7|57
1745854500000|2025-04-28 15:35:00|9892.4|9887.4|9891.4|9886.4|9893.9|9888.9|9889|9884|41
1745854800000|2025-04-28 15:40:00|9891.5|9886.5|9888.9|9883.9|9891.7|9886.7|9888.4|9883.4|34
1745855100000|2025-04-28 15:45:00|9889|9884|9893.3|9888.3|9893.3|9888.3|9886.2|9881.2|72
1745855400000|2025-04-28 15:50:00|9893.2|9888.2|9893.8|9888.8|9895.3|9890.3|9891|9886|33
1745855700000|2025-04-28 15:55:00|9894.2|9889.2|9891.8|9886.8|9895.7|9890.7|9891.3|9886.3|26
1745856000000|2025-04-28 16:00:00|9891.9|9886.9|9888|9883|9892|9887|9887|9882|109
1745856300000|2025-04-28 16:05:00|9887.8|9882.8|9885.5|9880.5|9887.8|9882.8|9884.8|9879.8|56
1745856600000|2025-04-28 16:10:00|9885.4|9880.4|9879.9|9874.9|9886.3|9881.3|9876.8|9871.8|39
1745856900000|2025-04-28 16:15:00|9879.8|9874.8|9884.5|9879.5|9884.9|9879.9|9879.8|9874.8|27
1745857200000|2025-04-28 16:20:00|9884.7|9879.7|9890.1|9885.1|9890.8|9885.8|9881.8|9876.8|51
1745857500000|2025-04-28 16:25:00|9890.3|9885.3|9885.1|9880.1|9890.3|9885.3|9884.9|9879.9|52
1745857800000|2025-04-28 16:30:00|9885.3|9880.3|9886.4|9881.4|9886.7|9881.7|9884.6|9879.6|127
1745858100000|2025-04-28 16:35:00|9886.5|9881.5|9884|9879|9888.2|9883.2|9883.6|9878.6|56
1745858400000|2025-04-28 16:40:00|9883.9|9878.9|9878.4|9873.4|9883.9|9878.9|9878|9873|24
1745858700000|2025-04-28 16:45:00|9879.2|9874.2|9879.5|9874.5|9879.5|9874.5|9877.3|9872.3|87
1745859000000|2025-04-28 16:50:00|9879.3|9874.3|9871.5|9866.5|9879.5|9874.5|9871.4|9866.4|94
1745859300000|2025-04-28 16:55:00|9871.4|9866.4|9869.9|9864.9|9871.5|9866.5|9863.1|9858.1|409
1745859600000|2025-04-28 17:00:00|9869.8|9864.8|9870.3|9865.3|9872.9|9867.9|9869.7|9864.7|279
1745859900000|2025-04-28 17:05:00|9870.1|9865.1|9868.3|9863.3|9872.4|9867.4|9867.1|9862.1|276
1745860200000|2025-04-28 17:10:00|9868.8|9863.8|9867.4|9862.4|9870.8|9865.8|9866.9|9861.9|229
1745860500000|2025-04-28 17:15:00|9867.3|9862.3|9869|9864|9869.1|9864.1|9866.6|9861.6|204
1745860800000|2025-04-28 17:20:00|9868.8|9863.8|9868.5|9863.5|9869.3|9864.3|9866.5|9861.5|238
1745861100000|2025-04-28 17:25:00|9868.6|9863.6|9865.6|9860.6|9868.6|9863.6|9864|9859|213
1745861400000|2025-04-28 17:30:00|9865.5|9860.5|9863.3|9858.3|9866.5|9861.5|9862.6|9857.6|82
1745861700000|2025-04-28 17:35:00|9863.4|9858.4|9870|9865|9870.5|9865.5|9862.9|9857.9|61
1745862000000|2025-04-28 17:40:00|9870.1|9865.1|9870.6|9865.6|9871.3|9866.3|9869.2|9864.2|34
1745862300000|2025-04-28 17:45:00|9870.8|9865.8|9871.3|9866.3|9871.5|9866.5|9868.6|9863.6|41
1745862600000|2025-04-28 17:50:00|9871.4|9866.4|9873.8|9868.8|9873.9|9868.9|9871.1|9866.1|43
1745862900000|2025-04-28 17:55:00|9873.5|9868.5|9875.9|9870.9|9876.4|9871.4|9873.2|9868.2|59
1745863200000|2025-04-28 18:00:00|9875.8|9870.8|9874|9869|9876.1|9871.1|9872.6|9867.6|49
1745863500000|2025-04-28 18:05:00|9873.9|9868.9|9870.1|9865.1|9874|9869|9869.2|9864.2|36
1745863800000|2025-04-28 18:10:00|9870.3|9865.3|9872.1|9867.1|9872.1|9867.1|9868.4|9863.4|31
1745864100000|2025-04-28 18:15:00|9872.3|9867.3|9873|9868|9873.5|9868.5|9872.1|9867.1|26
1745864400000|2025-04-28 18:20:00|9873.1|9868.1|9870.9|9865.9|9873.3|9868.3|9869.6|9864.6|60
1745864700000|2025-04-28 18:25:00|9870.8|9865.8|9868.6|9863.6|9872|9867|9868.5|9863.5|82
1745865000000|2025-04-28 18:30:00|9868.5|9863.5|9867.4|9862.4|9870.3|9865.3|9867.4|9862.4|87
1745865300000|2025-04-28 18:35:00|9867.2|9862.2|9866.3|9861.3|9867.6|9862.6|9865.2|9860.2|38
1745865600000|2025-04-28 18:40:00|9866.4|9861.4|9870.1|9865.1|9870.4|9865.4|9865.9|9860.9|44
1745865900000|2025-04-28 18:45:00|9870|9865|9868.5|9863.5|9871.1|9866.1|9867.9|9862.9|30
1745866200000|2025-04-28 18:50:00|9868.4|9863.4|9867|9862|9869.1|9864.1|9866.5|9861.5|24
1745866500000|2025-04-28 18:55:00|9867.1|9862.1|9864.6|9859.6|9867.1|9862.1|9864.4|9859.4|127
1745866800000|2025-04-28 19:00:00|9864.8|9859.8|9862|9857|9864.9|9859.9|9861|9856|88
1745867100000|2025-04-28 19:05:00|9861.7|9856.7|9859.3|9854.3|9861.9|9856.9|9858.6|9853.6|80
1745867400000|2025-04-28 19:10:00|9859.4|9854.4|9861|9856|9861.5|9856.5|9859.1|9854.1|18
1745867700000|2025-04-28 19:15:00|9861.1|9856.1|9859.5|9854.5|9862.1|9857.1|9859.5|9854.5|30
1745868000000|2025-04-28 19:20:00|9859.6|9854.6|9859.7|9854.7|9860.9|9855.9|9859.1|9854.1|15
1745868300000|2025-04-28 19:25:00|9859.2|9854.2|9862|9857|9862.6|9857.6|9859.2|9854.2|22
1745868600000|2025-04-28 19:30:00|9862.1|9857.1|9861.2|9856.2|9864.1|9859.1|9861.2|9856.2|20
1745868900000|2025-04-28 19:35:00|9861.1|9856.1|9859.1|9854.1|9861.2|9856.2|9858.5|9853.5|45
1745869200000|2025-04-28 19:40:00|9859.2|9854.2|9859.4|9854.4|9860.2|9855.2|9858.7|9853.7|31
1745869500000|2025-04-28 19:45:00|9859.2|9854.2|9858.4|9853.4|9859.2|9854.2|9858|9853|22
1745869800000|2025-04-28 19:50:00|9858.5|9853.5|9856.1|9851.1|9858.6|9853.6|9856.1|9851.1|57
1745870100000|2025-04-28 19:55:00|9856|9851|9856|9851|9856.5|9851.5|9855|9850|172
1745870400000|2025-04-28 20:00:00|9856.1|9851.1|9855.9|9850.9|9857.4|9852.4|9855.7|9850.7|53
1745870700000|2025-04-28 20:05:00|9855.7|9850.7|9856.6|9851.6|9857.2|9852.2|9854.9|9849.9|10
1745871000000|2025-04-28 20:10:00|9856.5|9851.5|9854.9|9849.9|9856.6|9851.6|9854.5|9849.5|25
1745871300000|2025-04-28 20:15:00|9855.1|9850.1|9856.6|9851.6|9856.7|9851.7|9855.1|9850.1|23
1745871600000|2025-04-28 20:20:00|9856.5|9851.5|9854.1|9849.1|9856.6|9851.6|9853.6|9848.6|84
1745871900000|2025-04-28 20:25:00|9854.2|9849.2|9854.1|9849.1|9854.7|9849.7|9853.7|9848.7|36
1745872200000|2025-04-28 20:30:00|9854.2|9849.2|9855|9850|9855.4|9850.4|9853.8|9848.8|24
1745872500000|2025-04-28 20:35:00|9855.1|9850.1|9857.3|9852.3|9857.3|9852.3|9855.1|9850.1|13
1745872800000|2025-04-28 20:40:00|9857.5|9852.5|9856.8|9851.8|9857.7|9852.7|9856.8|9851.8|14
1745873100000|2025-04-28 20:45:00|9856.9|9851.9|9858.2|9853.2|9858.3|9853.3|9856.9|9851.9|7
1745873400000|2025-04-28 20:50:00|9858.3|9853.3|9855.3|9850.3|9858.3|9853.3|9855.2|9850.2|5
1745873700000|2025-04-28 20:55:00|9855.2|9850.2|9854|9849|9856.3|9851.3|9853.7|9848.7|35
1745884800000|2025-04-29 00:00:00|9867.8|9862.8|9869.8|9864.8|9870.5|9865.5|9866.6|9861.6|79
1745885100000|2025-04-29 00:05:00|9869.6|9864.6|9867.8|9862.8|9870|9865|9867.6|9862.6|77
1745885400000|2025-04-29 00:10:00|9867.7|9862.7|9862.3|9857.3|9867.7|9862.7|9862.1|9857.1|18
1745885700000|2025-04-29 00:15:00|9862.1|9857.1|9863.4|9858.4|9864.5|9859.5|9862.1|9857.1|13
1745886000000|2025-04-29 00:20:00|9863.5|9858.5|9868.6|9863.6|9868.8|9863.8|9863.4|9858.4|29
1745886300000|2025-04-29 00:25:00|9868.8|9863.8|9869.7|9864.7|9870.9|9865.9|9868.1|9863.1|19
1745886600000|2025-04-29 00:30:00|9869.8|9864.8|9869.6|9864.6|9870|9865|9868.8|9863.8|24
1745886900000|2025-04-29 00:35:00|9869.8|9864.8|9867.7|9862.7|9869.9|9864.9|9867.3|9862.3|29
1745887200000|2025-04-29 00:40:00|9867.8|9862.8|9870.7|9865.7|9870.7|9865.7|9867.4|9862.4|26
1745887500000|2025-04-29 00:45:00|9870.8|9865.8|9871.5|9866.5|9871.7|9866.7|9870.1|9865.1|43
1745887800000|2025-04-29 00:50:00|9871.7|9866.7|9871|9866|9872.8|9867.8|9870.1|9865.1|71
1745888100000|2025-04-29 00:55:00|9870.9|9865.9|9874.3|9869.3|9874.3|9869.3|9870.9|9865.9|82
1745888400000|2025-04-29 01:00:00|9874.4|9869.4|9872.3|9867.3|9875.2|9870.2|9870.9|9865.9|92
1745888700000|2025-04-29 01:05:00|9872.4|9867.4|9873.3|9868.3|9873.9|9868.9|9872|9867|17
1745889000000|2025-04-29 01:10:00|9873.4|9868.4|9869.4|9864.4|9873.4|9868.4|9869|9864|31
1745889300000|2025-04-29 01:15:00|9869.5|9864.5|9870.3|9865.3|9870.3|9865.3|9868.1|9863.1|6
1745889600000|2025-04-29 01:20:00|9870.2|9865.2|9872.1|9867.1|9872.3|9867.3|9869.8|9864.8|17
1745889900000|2025-04-29 01:25:00|9872|9867|9872.3|9867.3|9872.5|9867.5|9870.5|9865.5|11
1745890200000|2025-04-29 01:30:00|9872.4|9867.4|9875.3|9870.3|9875.5|9870.5|9872.4|9867.4|9
1745890500000|2025-04-29 01:35:00|9875.1|9870.1|9874.5|9869.5|9875.3|9870.3|9872.3|9867.3|10
1745890800000|2025-04-29 01:40:00|9874.6|9869.6|9877.1|9872.1|9877.4|9872.4|9874.1|9869.1|31
1745891100000|2025-04-29 01:45:00|9877|9872|9880.5|9875.5|9880.6|9875.6|9876.1|9871.1|86
1745891400000|2025-04-29 01:50:00|9880.4|9875.4|9882.5|9877.5|9882.6|9877.6|9880.4|9875.4|66
1745891700000|2025-04-29 01:55:00|9882.4|9877.4|9880.9|9875.9|9883.8|9878.8|9880.7|9875.7|33
1745892000000|2025-04-29 02:00:00|9881|9876|9876.9|9871.9|9881|9876|9876.9|9871.9|21
1745892300000|2025-04-29 02:05:00|9877|9872|9873.1|9868.1|9877|9872|9872.7|9867.7|23
1745892600000|2025-04-29 02:10:00|9873|9868|9859.9|9854.9|9873|9868|9859.8|9854.8|127
1745892900000|2025-04-29 02:15:00|9860|9855|9862.9|9857.9|9863.3|9858.3|9859.8|9854.8|63
1745893200000|2025-04-29 02:20:00|9863|9858|9868.5|9863.5|9868.5|9863.5|9862.8|9857.8|23
1745893500000|2025-04-29 02:25:00|9868.9|9863.9|9867.4|9862.4|9869.4|9864.4|9867|9862|31
1745893800000|2025-04-29 02:30:00|9867.5|9862.5|9867|9862|9868.1|9863.1|9863.8|9858.8|17
1745894100000|2025-04-29 02:35:00|9866.9|9861.9|9871.5|9866.5|9873.1|9868.1|9866.9|9861.9|32
1745894400000|2025-04-29 02:40:00|9871.6|9866.6|9870.6|9865.6|9873|9868|9870.4|9865.4|11
1745894700000|2025-04-29 02:45:00|9870.8|9865.8|9871.5|9866.5|9872.6|9867.6|9870.4|9865.4|23
1745895000000|2025-04-29 02:50:00|9871.4|9866.4|9873|9868|9873.4|9868.4|9870.5|9865.5|30
1745895300000|2025-04-29 02:55:00|9872.9|9867.9|9876.8|9871.8|9876.9|9871.9|9872.9|9867.9|33
1745895600000|2025-04-29 03:00:00|9876.6|9871.6|9879.6|9874.6|9879.8|9874.8|9876.4|9871.4|19
1745895900000|2025-04-29 03:05:00|9879.8|9874.8|9877.9|9872.9|9880.1|9875.1|9876.4|9871.4|58
1745896200000|2025-04-29 03:10:00|9878|9873|9881.8|9876.8|9882|9877|9877.9|9872.9|41
1745896500000|2025-04-29 03:15:00|9881.9|9876.9|9880.5|9875.5|9882.7|9877.7|9880.1|9875.1|22
1745896800000|2025-04-29 03:20:00|9880.4|9875.4|9880|9875|9882.6|9877.6|9877.1|9872.1|34
1745897100000|2025-04-29 03:25:00|9880.1|9875.1|9883.3|9878.3|9884|9879|9879.9|9874.9|31
1745897400000|2025-04-29 03:30:00|9883.4|9878.4|9883.2|9878.2|9884.4|9879.4|9882.9|9877.9|28
1745897700000|2025-04-29 03:35:00|9883.1|9878.1|9883|9878|9883.5|9878.5|9882.1|9877.1|35
1745898000000|2025-04-29 03:40:00|9883.1|9878.1|9882.9|9877.9|9883.4|9878.4|9881.1|9876.1|14
1745898300000|2025-04-29 03:45:00|9882.7|9877.7|9887.4|9882.4|9888|9883|9882.6|9877.6|33
1745898600000|2025-04-29 03:50:00|9887.2|9882.2|9885.5|9880.5|9887.7|9882.7|9885.5|9880.5|12
1745898900000|2025-04-29 03:55:00|9885.7|9880.7|9885|9880|9887|9882|9885|9880|23
1745899200000|2025-04-29 04:00:00|9884.9|9879.9|9885.1|9880.1|9886.6|9881.6|9884.4|9879.4|19
1745899500000|2025-04-29 04:05:00|9885.2|9880.2|9884.7|9879.7|9885.9|9880.9|9884.1|9879.1|7
1745899800000|2025-04-29 04:10:00|9884.6|9879.6|9884|9879|9885.5|9880.5|9883.5|9878.5|9
1745900100000|2025-04-29 04:15:00|9883.8|9878.8|9883|9878|9884.1|9879.1|9882.8|9877.8|3
1745900400000|2025-04-29 04:20:00|9883.1|9878.1|9885.1|9880.1|9885.2|9880.2|9882.8|9877.8|7
1745900700000|2025-04-29 04:25:00|9885|9880|9886|9881|9886|9881|9885|9880|13
1745901000000|2025-04-29 04:30:00|9885.9|9880.9|9887.1|9882.1|9887.5|9882.5|9884.3|9879.3|17
1745901300000|2025-04-29 04:35:00|9887.4|9882.4|9886.7|9881.7|9889.9|9884.9|9886.2|9881.2|186
1745901600000|2025-04-29 04:40:00|9886.6|9881.6|9890.6|9885.6|9891.4|9886.4|9886.3|9881.3|44
1745901900000|2025-04-29 04:45:00|9890.5|9885.5|9894.1|9889.1|9895|9890|9890.3|9885.3|37
1745902200000|2025-04-29 04:50:00|9894.2|9889.2|9896|9891|9896.7|9891.7|9894|9889|86
1745902500000|2025-04-29 04:55:00|9896.1|9891.1|9894.5|9889.5|9896.1|9891.1|9893.8|9888.8|14
1745902800000|2025-04-29 05:00:00|9894.6|9889.6|9893|9888|9894.6|9889.6|9892.7|9887.7|69
1745903100000|2025-04-29 05:05:00|9893.1|9888.1|9893|9888|9893.5|9888.5|9892.1|9887.1|13
1745903400000|2025-04-29 05:10:00|9893.2|9888.2|9894.8|9889.8|9895.5|9890.5|9893.2|9888.2|4
1745903700000|2025-04-29 05:15:00|9894.7|9889.7|9892.1|9887.1|9894.7|9889.7|9892.1|9887.1|12
1745904000000|2025-04-29 05:20:00|9892|9887|9890.5|9885.5|9892.1|9887.1|9889.8|9884.8|7
1745904300000|2025-04-29 05:25:00|9890.3|9885.3|9891.6|9886.6|9892.1|9887.1|9889.7|9884.7|21
1745904600000|2025-04-29 05:30:00|9891.7|9886.7|9889.7|9884.7|9891.7|9886.7|9889.3|9884.3|20
1745904900000|2025-04-29 05:35:00|9889.6|9884.6|9888.7|9883.7|9890.7|9885.7|9888.6|9883.6|17
1745905200000|2025-04-29 05:40:00|9888.8|9883.8|9888.1|9883.1|9889|9884|9887.7|9882.7|3
1745905500000|2025-04-29 05:45:00|9888.2|9883.2|9888.7|9883.7|9889.5|9884.5|9888|9883|21
1745905800000|2025-04-29 05:50:00|9888.8|9883.8|9889.6|9884.6|9889.6|9884.6|9888.1|9883.1|13
1745906100000|2025-04-29 05:55:00|9889.8|9884.8|9888.4|9883.4|9890.2|9885.2|9888.4|9883.4|75
1745906400000|2025-04-29 06:00:00|9888.6|9883.6|9888.3|9883.3|9890.7|9885.7|9887.7|9882.7|38
1745906700000|2025-04-29 06:05:00|9888.4|9883.4|9885.7|9880.7|9890.5|9885.5|9885.6|9880.6|24
1745907000000|2025-04-29 06:10:00|9885.6|9880.6|9882.6|9877.6|9886.1|9881.1|9881.6|9876.6|28
1745907300000|2025-04-29 06:15:00|9882.7|9877.7|9880.7|9875.7|9883.3|9878.3|9878.8|9873.8|47
1745907600000|2025-04-29 06:20:00|9880.6|9875.6|9883.4|9878.4|9883.8|9878.8|9880.6|9875.6|34
1745907900000|2025-04-29 06:25:00|9883.6|9878.6|9880.8|9875.8|9883.8|9878.8|9879.3|9874.3|11
1745908200000|2025-04-29 06:30:00|9881|9876|9877.1|9872.1|9881.8|9876.8|9876.9|9871.9|46
1745908500000|2025-04-29 06:35:00|9877.2|9872.2|9879.6|9874.6|9879.9|9874.9|9876.6|9871.6|49
1745908800000|2025-04-29 06:40:00|9879.7|9874.7|9882.2|9877.2|9882.5|9877.5|9879.1|9874.1|18
1745909100000|2025-04-29 06:45:00|9882.4|9877.4|9882.3|9877.3|9884.9|9879.9|9881.8|9876.8|25
1745909400000|2025-04-29 06:50:00|9882.4|9877.4|9887.3|9882.3|9887.8|9882.8|9882.3|9877.3|30
1745909700000|2025-04-29 06:55:00|9887.2|9882.2|9885.2|9880.2|9889.2|9884.2|9884.9|9879.9|37
1745910000000|2025-04-29 07:00:00|9885.1|9880.1|9885.3|9880.3|9887.1|9882.1|9881.8|9876.8|104
1745910300000|2025-04-29 07:05:00|9885.2|9880.2|9878.4|9873.4|9886.1|9881.1|9877.9|9872.9|36
1745910600000|2025-04-29 07:10:00|9878.6|9873.6|9877.8|9872.8|9882.4|9877.4|9876.8|9871.8|43
1745910900000|2025-04-29 07:15:00|9877.9|9872.9|9878.2|9873.2|9880.6|9875.6|9877.6|9872.6|22
1745911200000|2025-04-29 07:20:00|9878.3|9873.3|9883.9|9878.9|9885.3|9880.3|9877.9|9872.9|11
1745911500000|2025-04-29 07:25:00|9883.8|9878.8|9880.8|9875.8|9885.9|9880.9|9880.8|9875.8|27
1745911800000|2025-04-29 07:30:00|9880.5|9875.5|9878.2|9873.2|9883.3|9878.3|9877.4|9872.4|29
1745912100000|2025-04-29 07:35:00|9878.3|9873.3|9878.7|9873.7|9882.8|9877.8|9877.9|9872.9|37
1745912400000|2025-04-29 07:40:00|9878.8|9873.8|9875|9870|9879.8|9874.8|9875|9870|40
1745912700000|2025-04-29 07:45:00|9874.9|9869.9|9871.7|9866.7|9875.3|9870.3|9869.5|9864.5|77
1745913000000|2025-04-29 07:50:00|9871.8|9866.8|9871.6|9866.6|9872.8|9867.8|9869.3|9864.3|117
1745913300000|2025-04-29 07:55:00|9871.4|9866.4|9873.4|9868.4|9876.2|9871.2|9870.9|9865.9|55
1745913600000|2025-04-29 08:00:00|9872.9|9867.9|9872.7|9867.7|9873.8|9868.8|9870.4|9865.4|50
1745913900000|2025-04-29 08:05:00|9872.5|9867.5|9878.3|9873.3|9878.9|9873.9|9872.5|9867.5|56
1745914200000|2025-04-29 08:10:00|9878.2|9873.2|9881.8|9876.8|9888.2|9883.2|9877.8|9872.8|156
1745914500000|2025-04-29 08:15:00|9881.7|9876.7|9879.4|9874.4|9882.2|9877.2|9879.2|9874.2|32
1745914800000|2025-04-29 08:20:00|9879.3|9874.3|9878.7|9873.7|9880.2|9875.2|9877.8|9872.8|34
1745915100000|2025-04-29 08:25:00|9878.5|9873.5|9878|9873|9879.5|9874.5|9876.3|9871.3|30
1745915400000|2025-04-29 08:30:00|9878.2|9873.2|9880.8|9875.8|9881|9876|9877.5|9872.5|22
1745915700000|2025-04-29 08:35:00|9880.9|9875.9|9879.9|9874.9|9882.8|9877.8|9879.8|9874.8|18
1745916000000|2025-04-29 08:40:00|9879.8|9874.8|9885.4|9880.4|9885.8|9880.8|9879.2|9874.2|40
1745916300000|2025-04-29 08:45:00|9885.5|9880.5|9884.7|9879.7|9886.4|9881.4|9884.3|9879.3|31
1745916600000|2025-04-29 08:50:00|9884.5|9879.5|9885.7|9880.7|9886.3|9881.3|9882.9|9877.9|31
1745916900000|2025-04-29 08:55:00|9885.5|9880.5|9887|9882|9889.3|9884.3|9885.2|9880.2|68
1745917200000|2025-04-29 09:00:00|9887.2|9882.2|9884.7|9879.7|9887.2|9882.2|9884.4|9879.4|46
1745917500000|2025-04-29 09:05:00|9884.8|9879.8|9884.7|9879.7|9885.7|9880.7|9883.3|9878.3|30
1745917800000|2025-04-29 09:10:00|9884.8|9879.8|9885|9880|9886.2|9881.2|9883.8|9878.8|20
1745918100000|2025-04-29 09:15:00|9884.9|9879.9|9884|9879|9886.5|9881.5|9883.7|9878.7|24
1745918400000|2025-04-29 09:20:00|9884.2|9879.2|9883.8|9878.8|9886.4|9881.4|9882.8|9877.8|19
1745918700000|2025-04-29 09:25:00|9883.9|9878.9|9882.3|9877.3|9883.9|9878.9|9881.1|9876.1|23
1745919000000|2025-04-29 09:30:00|9882.1|9877.1|9886.4|9881.4|9886.5|9881.5|9882.1|9877.1|14
1745919300000|2025-04-29 09:35:00|9886.3|9881.3|9887.8|9882.8|9888.9|9883.9|9886|9881|49
1745919600000|2025-04-29 09:40:00|9887.6|9882.6|9889.5|9884.5|9889.8|9884.8|9887.6|9882.6|33
1745919900000|2025-04-29 09:45:00|9889.7|9884.7|9894|9889|9894|9889|9889.5|9884.5|24
1745920200000|2025-04-29 09:50:00|9894.8|9889.8|9892.4|9887.4|9895.3|9890.3|9891.9|9886.9|33
1745920500000|2025-04-29 09:55:00|9892.5|9887.5|9895|9890|9895.1|9890.1|9892.4|9887.4|22
1745920800000|2025-04-29 10:00:00|9895.1|9890.1|9893.3|9888.3|9895.9|9890.9|9892.8|9887.8|44
1745921100000|2025-04-29 10:05:00|9893|9888|9892.6|9887.6|9893.9|9888.9|9891.9|9886.9|88
1745921400000|2025-04-29 10:10:00|9892.8|9887.8|9895.3|9890.3|9897|9892|9892.5|9887.5|47
1745921700000|2025-04-29 10:15:00|9895.1|9890.1|9897.4|9892.4|9898.5|9893.5|9894.9|9889.9|50
1745922000000|2025-04-29 10:20:00|9897.5|9892.5|9896.3|9891.3|9898.5|9893.5|9896|9891|45
1745922300000|2025-04-29 10:25:00|9896.4|9891.4|9895.3|9890.3|9897.1|9892.1|9894.6|9889.6|28
1745922600000|2025-04-29 10:30:00|9895.1|9890.1|9894.4|9889.4|9895.4|9890.4|9893.9|9888.9|13
1745922900000|2025-04-29 10:35:00|9894.3|9889.3|9898.6|9893.6|9898.6|9893.6|9894.3|9889.3|9
1745923200000|2025-04-29 10:40:00|9898.5|9893.5|9898|9893|9899|9894|9897.3|9892.3|18
1745923500000|2025-04-29 10:45:00|9897.9|9892.9|9897.1|9892.1|9898.3|9893.3|9896.9|9891.9|47
1745923800000|2025-04-29 10:50:00|9897.3|9892.3|9898.6|9893.6|9898.6|9893.6|9897.1|9892.1|42
1745924100000|2025-04-29 10:55:00|9898.8|9893.8|9897.7|9892.7|9900.4|9895.4|9897.6|9892.6|32
1745924400000|2025-04-29 11:00:00|9897.5|9892.5|9892.9|9887.9|9898|9893|9892.9|9887.9|44
1745924700000|2025-04-29 11:05:00|9893|9888|9892.4|9887.4|9895.8|9890.8|9892.2|9887.2|28
1745925000000|2025-04-29 11:10:00|9892.2|9887.2|9893.1|9888.1|9893.6|9888.6|9890.7|9885.7|34
1745925300000|2025-04-29 11:15:00|9893.2|9888.2|9892.7|9887.7|9895.8|9890.8|9892.2|9887.2|16
1745925600000|2025-04-29 11:20:00|9892.6|9887.6|9895.1|9890.1|9895.2|9890.2|9892.2|9887.2|23
1745925900000|2025-04-29 11:25:00|9895|9890|9895|9890|9897.5|9892.5|9894.9|9889.9|37
1745926200000|2025-04-29 11:30:00|9895.1|9890.1|9896.7|9891.7|9897.2|9892.2|9894.9|9889.9|32
1745926500000|2025-04-29 11:35:00|9896.6|9891.6|9898.1|9893.1|9899.4|9894.4|9896.1|9891.1|36
1745926800000|2025-04-29 11:40:00|9897.9|9892.9|9895.5|9890.5|9898.6|9893.6|9894.9|9889.9|36
1745927100000|2025-04-29 11:45:00|9895.4|9890.4|9894.1|9889.1|9896.5|9891.5|9893.7|9888.7|21
1745927400000|2025-04-29 11:50:00|9894.2|9889.2|9894.6|9889.6|9896.6|9891.6|9893.9|9888.9|28
1745927700000|2025-04-29 11:55:00|9894.7|9889.7|9900.9|9895.9|9902.7|9897.7|9894.7|9889.7|84
1745928000000|2025-04-29 12:00:00|9900.7|9895.7|9900.7|9895.7|9901.1|9896.1|9899.1|9894.1|85
1745928300000|2025-04-29 12:05:00|9900.9|9895.9|9900.5|9895.5|9901.6|9896.6|9897.9|9892.9|93
1745928600000|2025-04-29 12:10:00|9900.4|9895.4|9898.5|9893.5|9900.7|9895.7|9897.7|9892.7|36
1745928900000|2025-04-29 12:15:00|9898.4|9893.4|9900.6|9895.6|9901.4|9896.4|9897.6|9892.6|42
1745929200000|2025-04-29 12:20:00|9900.5|9895.5|9891.2|9886.2|9900.5|9895.5|9891|9886|96
1745929500000|2025-04-29 12:25:00|9891.1|9886.1|9891|9886|9892.2|9887.2|9889.6|9884.6|88
1745929800000|2025-04-29 12:30:00|9891.2|9886.2|9890.5|9885.5|9892.1|9887.1|9888.8|9883.8|75
1745930100000|2025-04-29 12:35:00|9891|9886|9888.2|9883.2|9891.2|9886.2|9888|9883|75
1745930400000|2025-04-29 12:40:00|9888.4|9883.4|9878.6|9873.6|9888.4|9883.4|9878.4|9873.4|177
1745930700000|2025-04-29 12:45:00|9878.7|9873.7|9881.1|9876.1|9882.9|9877.9|9878.3|9873.3|148
1745931000000|2025-04-29 12:50:00|9881|9876|9876.1|9871.1|9881.1|9876.1|9875.9|9870.9|94
1745931300000|2025-04-29 12:55:00|9876|9871|9872.2|9867.2|9876.1|9871.1|9869.6|9864.6|349
1745931600000|2025-04-29 13:00:00|9872.1|9867.1|9876.2|9871.2|9876.2|9871.2|9871.7|9866.7|130
1745931900000|2025-04-29 13:05:00|9876.1|9871.1|9879.7|9874.7|9880.6|9875.6|9875.7|9870.7|79
1745932200000|2025-04-29 13:10:00|9879.2|9874.2|9873.7|9868.7|9880|9875|9873.3|9868.3|91
1745932500000|2025-04-29 13:15:00|9873.8|9868.8|9870.3|9865.3|9874.7|9869.7|9869.6|9864.6|80
1745932800000|2025-04-29 13:20:00|9870.6|9865.6|9870.1|9865.1|9871|9866|9867.6|9862.6|69
1745933100000|2025-04-29 13:25:00|9870|9865|9872.2|9867.2|9873.6|9868.6|9868.6|9863.6|144
1745933400000|2025-04-29 13:30:00|9872.1|9867.1|9872|9867|9874.5|9869.5|9871.3|9866.3|58
1745933700000|2025-04-29 13:35:00|9871.8|9866.8|9867.9|9862.9|9872.5|9867.5|9866.3|9861.3|101
1745934000000|2025-04-29 13:40:00|9868.2|9863.2|9877.5|9872.5|9879.1|9874.1|9867.7|9862.7|148
1745934300000|2025-04-29 13:45:00|9877.3|9872.3|9882.5|9877.5|9882.5|9877.5|9875.3|9870.3|146
1745934600000|2025-04-29 13:50:00|9882.7|9877.7|9880.6|9875.6|9885.6|9880.6|9879.8|9874.8|202
1745934900000|2025-04-29 13:55:00|9880.5|9875.5|9884.9|9879.9|9885.7|9880.7|9879.3|9874.3|61
1745935200000|2025-04-29 14:00:00|9885.9|9880.9|9870.7|9865.7|9885.9|9880.9|9865.1|9860.1|191
1745935500000|2025-04-29 14:05:00|9870.8|9865.8|9882.7|9877.7|9882.8|9877.8|9869.3|9864.3|139
1745935800000|2025-04-29 14:10:00|9882.6|9877.6|9880.3|9875.3|9883.7|9878.7|9876.2|9871.2|82
1745936100000|2025-04-29 14:15:00|9880.5|9875.5|9882.3|9877.3|9884.7|9879.7|9877.9|9872.9|94
1745936400000|2025-04-29 14:20:00|9882.2|9877.2|9878.4|9873.4|9884.7|9879.7|9877.8|9872.8|74
1745936700000|2025-04-29 14:25:00|9878.3|9873.3|9875|9870|9879.5|9874.5|9873.2|9868.2|67
1745937000000|2025-04-29 14:30:00|9874.8|9869.8|9875.2|9870.2|9876.9|9871.9|9873.3|9868.3|53
1745937300000|2025-04-29 14:35:00|9875.1|9870.1|9873.2|9868.2|9877.5|9872.5|9872.4|9867.4|49
1745937600000|2025-04-29 14:40:00|9873.3|9868.3|9883.2|9878.2|9884|9879|9872.7|9867.7|81
1745937900000|2025-04-29 14:45:00|9883.3|9878.3|9888.1|9883.1|9890.8|9885.8|9883.2|9878.2|110
1745938200000|2025-04-29 14:50:00|9888.2|9883.2|9891.1|9886.1|9892.9|9887.9|9887.2|9882.2|90
1745938500000|2025-04-29 14:55:00|9891.2|9886.2|9892.3|9887.3|9894|9889|9888.6|9883.6|161
1745938800000|2025-04-29 15:00:00|9892.4|9887.4|9885.6|9880.6|9892.7|9887.7|9885.1|9880.1|108
1745939100000|2025-04-29 15:05:00|9885.4|9880.4|9879.1|9874.1|9885.6|9880.6|9878.8|9873.8|97
1745939400000|2025-04-29 15:10:00|9879.2|9874.2|9882.9|9877.9|9884.3|9879.3|9878.6|9873.6|91
1745939700000|2025-04-29 15:15:00|9882.8|9877.8|9883.6|9878.6|9884.8|9879.8|9882.1|9877.1|26
1745940000000|2025-04-29 15:20:00|9883.7|9878.7|9879.3|9874.3|9884.7|9879.7|9878.9|9873.9|47
1745940300000|2025-04-29 15:25:00|9879.2|9874.2|9879.1|9874.1|9880.4|9875.4|9877.3|9872.3|36
1745940600000|2025-04-29 15:30:00|9879.2|9874.2|9878.2|9873.2|9879.2|9874.2|9876.1|9871.1|52
1745940900000|2025-04-29 15:35:00|9878.3|9873.3|9880.2|9875.2|9880.6|9875.6|9875.3|9870.3|41
1745941200000|2025-04-29 15:40:00|9880.3|9875.3|9878.6|9873.6|9880.6|9875.6|9877.1|9872.1|35
1745941500000|2025-04-29 15:45:00|9878.4|9873.4|9877.7|9872.7|9880.4|9875.4|9877.7|9872.7|77
1745941800000|2025-04-29 15:50:00|9877.9|9872.9|9880.2|9875.2|9880.6|9875.6|9877.8|9872.8|33
1745942100000|2025-04-29 15:55:00|9880.1|9875.1|9882.4|9877.4|9882.7|9877.7|9877.1|9872.1|48
1745942400000|2025-04-29 16:00:00|9882.6|9877.6|9877.8|9872.8|9882.7|9877.7|9877.8|9872.8|46
1745942700000|2025-04-29 16:05:00|9877.9|9872.9|9875.9|9870.9|9878|9873|9872.7|9867.7|36
1745943000000|2025-04-29 16:10:00|9875.8|9870.8|9874.8|9869.8|9875.8|9870.8|9872.8|9867.8|91
1745943300000|2025-04-29 16:15:00|9874.7|9869.7|9872.4|9867.4|9875.3|9870.3|9870.9|9865.9|25
1745943600000|2025-04-29 16:20:00|9872.3|9867.3|9867.7|9862.7|9873|9868|9867.2|9862.2|83
1745943900000|2025-04-29 16:25:00|9867.4|9862.4|9868.7|9863.7|9868.8|9863.8|9863.7|9858.7|92
1745944200000|2025-04-29 16:30:00|9868.8|9863.8|9870.7|9865.7|9870.8|9865.8|9867.8|9862.8|28
1745944500000|2025-04-29 16:35:00|9870.5|9865.5|9867.2|9862.2|9871.9|9866.9|9866.3|9861.3|34
1745944800000|2025-04-29 16:40:00|9866.9|9861.9|9872.9|9867.9|9873|9868|9866.8|9861.8|27
1745945100000|2025-04-29 16:45:00|9873|9868|9876.7|9871.7|9877.8|9872.8|9872.8|9867.8|51
1745945400000|2025-04-29 16:50:00|9876.5|9871.5|9876.3|9871.3|9877.9|9872.9|9876|9871|37
1745945700000|2025-04-29 16:55:00|9876.4|9871.4|9875.4|9870.4|9877.9|9872.9|9875.2|9870.2|30
1745946000000|2025-04-29 17:00:00|9875.3|9870.3|9877.8|9872.8|9877.8|9872.8|9874.3|9869.3|54
1745946300000|2025-04-29 17:05:00|9877.7|9872.7|9879.8|9874.8|9881.3|9876.3|9877.7|9872.7|22
1745946600000|2025-04-29 17:10:00|9879.6|9874.6|9880.2|9875.2|9882.3|9877.3|9879.3|9874.3|38
1745946900000|2025-04-29 17:15:00|9880|9875|9880.9|9875.9|9882.4|9877.4|9879.9|9874.9|23
1745947200000|2025-04-29 17:20:00|9881|9876|9879.2|9874.2|9881.4|9876.4|9878.8|9873.8|13
1745947500000|2025-04-29 17:25:00|9879|9874|9877|9872|9879.5|9874.5|9877|9872|20
1745947800000|2025-04-29 17:30:00|9877.2|9872.2|9879.1|9874.1|9879.9|9874.9|9876.6|9871.6|34
1745948100000|2025-04-29 17:35:00|9879.3|9874.3|9879.3|9874.3|9879.9|9874.9|9878.4|9873.4|26
1745948400000|2025-04-29 17:40:00|9879.1|9874.1|9878.8|9873.8|9879.1|9874.1|9876.3|9871.3|26
1745948700000|2025-04-29 17:45:00|9878.7|9873.7|9878.9|9873.9|9879.5|9874.5|9878.3|9873.3|17
1745949000000|2025-04-29 17:50:00|9879|9874|9879.9|9874.9|9879.9|9874.9|9877.3|9872.3|13
1745949300000|2025-04-29 17:55:00|9880|9875|9886.3|9881.3|9887.8|9882.8|9879.8|9874.8|34
1745949600000|2025-04-29 18:00:00|9886.4|9881.4|9884.9|9879.9|9886.5|9881.5|9883.4|9878.4|36
1745949900000|2025-04-29 18:05:00|9884.8|9879.8|9885.5|9880.5|9885.9|9880.9|9881.9|9876.9|19
1745950200000|2025-04-29 18:10:00|9885.8|9880.8|9888.6|9883.6|9892.4|9887.4|9885.8|9880.8|128
1745950500000|2025-04-29 18:15:00|9888.5|9883.5|9893.6|9888.6|9893.9|9888.9|9888.5|9883.5|27
1745950800000|2025-04-29 18:20:00|9893.5|9888.5|9892.5|9887.5|9893.8|9888.8|9891.9|9886.9|26
1745951100000|2025-04-29 18:25:00|9892.4|9887.4|9892.3|9887.3|9893.6|9888.6|9892.1|9887.1|43
1745951400000|2025-04-29 18:30:00|9892.4|9887.4|9888.3|9883.3|9892.4|9887.4|9887.9|9882.9|32
1745951700000|2025-04-29 18:35:00|9888|9883|9889|9884|9889.3|9884.3|9887.4|9882.4|27
1745952000000|2025-04-29 18:40:00|9889.1|9884.1|9891|9886|9891.3|9886.3|9888.4|9883.4|11
1745952300000|2025-04-29 18:45:00|9891.1|9886.1|9891.8|9886.8|9893|9888|9891|9886|25
1745952600000|2025-04-29 18:50:00|9891.6|9886.6|9889.9|9884.9|9891.9|9886.9|9889.9|9884.9|23
1745952900000|2025-04-29 18:55:00|9890|9885|9888.6|9883.6|9890.6|9885.6|9888.4|9883.4|107
1745953200000|2025-04-29 19:00:00|9888.5|9883.5|9885.7|9880.7|9888.6|9883.6|9885.5|9880.5|33
1745953500000|2025-04-29 19:05:00|9885.9|9880.9|9886.1|9881.1|9888.5|9883.5|9884|9879|180
1745953800000|2025-04-29 19:10:00|9886.3|9881.3|9889.8|9884.8|9889.8|9884.8|9886.3|9881.3|25
1745954100000|2025-04-29 19:15:00|9889.6|9884.6|9888.4|9883.4|9890.3|9885.3|9888.4|9883.4|22
1745954400000|2025-04-29 19:20:00|9888.2|9883.2|9886.2|9881.2|9888.4|9883.4|9886|9881|39
1745954700000|2025-04-29 19:25:00|9886.1|9881.1|9887.5|9882.5|9888|9883|9884.2|9879.2|45
1745955000000|2025-04-29 19:30:00|9887.4|9882.4|9886.6|9881.6|9887.8|9882.8|9886.5|9881.5|50
1745955300000|2025-04-29 19:35:00|9886.7|9881.7|9887.2|9882.2|9887.4|9882.4|9886.4|9881.4|10
1745955600000|2025-04-29 19:40:00|9887.4|9882.4|9890.1|9885.1|9890.1|9885.1|9887.1|9882.1|8
1745955900000|2025-04-29 19:45:00|9890.4|9885.4|9892|9887|9892.9|9887.9|9890.4|9885.4|8
1745956200000|2025-04-29 19:50:00|9892.2|9887.2|9891.4|9886.4|9893.1|9888.1|9891.2|9886.2|21
1745956500000|2025-04-29 19:55:00|9891.5|9886.5|9888.9|9883.9|9891.6|9886.6|9887.7|9882.7|30
1745956800000|2025-04-29 20:00:00|9889|9884|9888.5|9883.5|9889.2|9884.2|9888.1|9883.1|10
1745957100000|2025-04-29 20:05:00|9888.6|9883.6|9887.9|9882.9|9889.2|9884.2|9887.7|9882.7|8
1745957400000|2025-04-29 20:10:00|9888|9883|9884.9|9879.9|9888|9883|9884.7|9879.7|5
1745957700000|2025-04-29 20:15:00|9885|9880|9882.2|9877.2|9885.1|9880.1|9882.2|9877.2|13
1745958000000|2025-04-29 20:20:00|9882.4|9877.4|9884.6|9879.6|9884.9|9879.9|9881.9|9876.9|9
1745958300000|2025-04-29 20:25:00|9884.9|9879.9|9883.5|9878.5|9885.4|9880.4|9883.2|9878.2|10
1745958600000|2025-04-29 20:30:00|9883.4|9878.4|9883.5|9878.5|9884.1|9879.1|9883.1|9878.1|8
1745958900000|2025-04-29 20:35:00|9883.6|9878.6|9883.7|9878.7|9884.4|9879.4|9883.5|9878.5|4
1745959200000|2025-04-29 20:40:00|9884|9879|9885|9880|9885.6|9880.6|9883.6|9878.6|1
1745959500000|2025-04-29 20:45:00|9884.8|9879.8|9886.6|9881.6|9886.6|9881.6|9884.7|9879.7|12
1745959800000|2025-04-29 20:50:00|9886.4|9881.4|9886.7|9881.7|9886.7|9881.7|9884.8|9879.8|16
1745960100000|2025-04-29 20:55:00|9887|9882|9886.6|9881.6|9888|9883|9885.7|9880.7|21
1745971200000|2025-04-30 00:00:00|9883.3|9878.3|9881.7|9876.7|9884.9|9879.9|9881.5|9876.5|86
1745971500000|2025-04-30 00:05:00|9881.8|9876.8|9884.9|9879.9|9885.2|9880.2|9880.7|9875.7|12
1745971800000|2025-04-30 00:10:00|9884.8|9879.8|9882.7|9877.7|9884.9|9879.9|9881.5|9876.5|11
1745972100000|2025-04-30 00:15:00|9882.5|9877.5|9881.4|9876.4|9883.9|9878.9|9881.4|9876.4|13
1745972400000|2025-04-30 00:20:00|9881.3|9876.3|9883|9878|9883.7|9878.7|9881|9876|16
1745972700000|2025-04-30 00:25:00|9883.2|9878.2|9883.7|9878.7|9884.3|9879.3|9882.9|9877.9|10
1745973000000|2025-04-30 00:30:00|9883.5|9878.5|9885.3|9880.3|9885.7|9880.7|9883.3|9878.3|11
1745973300000|2025-04-30 00:35:00|9885.2|9880.2|9885.5|9880.5|9885.8|9880.8|9884.4|9879.4|38
1745973600000|2025-04-30 00:40:00|9885.4|9880.4|9887|9882|9887.4|9882.4|9885.3|9880.3|22
1745973900000|2025-04-30 00:45:00|9887.2|9882.2|9888.2|9883.2|9888.4|9883.4|9886.8|9881.8|9
1745974200000|2025-04-30 00:50:00|9888.4|9883.4|9894.5|9889.5|9894.5|9889.5|9887.9|9882.9|37
1745974500000|2025-04-30 00:55:00|9894.4|9889.4|9890.4|9885.4|9894.9|9889.9|9889.5|9884.5|44
1745974800000|2025-04-30 01:00:00|9890.5|9885.5|9890.9|9885.9|9891.2|9886.2|9890|9885|20
1745975100000|2025-04-30 01:05:00|9890.8|9885.8|9892.7|9887.7|9892.9|9887.9|9890.7|9885.7|19
1745975400000|2025-04-30 01:10:00|9892.5|9887.5|9889.4|9884.4|9892.5|9887.5|9889.3|9884.3|84
1745975700000|2025-04-30 01:15:00|9889.3|9884.3|9887.9|9882.9|9889.4|9884.4|9887.4|9882.4|34
1745976000000|2025-04-30 01:20:00|9887.8|9882.8|9888.5|9883.5|9889.2|9884.2|9887.7|9882.7|2
1745976300000|2025-04-30 01:25:00|9888.4|9883.4|9889.9|9884.9|9891.4|9886.4|9888.3|9883.3|38
1745976600000|2025-04-30 01:30:00|9889.8|9884.8|9888.3|9883.3|9890.7|9885.7|9888|9883|51
1745976900000|2025-04-30 01:35:00|9888.2|9883.2|9886.9|9881.9|9888.9|9883.9|9886|9881|12
1745977200000|2025-04-30 01:40:00|9886.8|9881.8|9887.3|9882.3|9887.8|9882.8|9885|9880|17
1745977500000|2025-04-30 01:45:00|9887.4|9882.4|9894.5|9889.5|9894.7|9889.7|9887.3|9882.3|66
1745977800000|2025-04-30 01:50:00|9894.4|9889.4|9898|9893|9898.7|9893.7|9893.6|9888.6|72
1745978100000|2025-04-30 01:55:00|9897.9|9892.9|9905.1|9900.1|9906.3|9901.3|9897.9|9892.9|67
1745978400000|2025-04-30 02:00:00|9905|9900|9904.5|9899.5|9908.3|9903.3|9904.5|9899.5|76
1745978700000|2025-04-30 02:05:00|9904.6|9899.6|9901.9|9896.9|9905.7|9900.7|9901.6|9896.6|52
1745979000000|2025-04-30 02:10:00|9902|9897|9901.8|9896.8|9902.3|9897.3|9900.8|9895.8|23
1745979300000|2025-04-30 02:15:00|9901.9|9896.9|9899.6|9894.6|9901.9|9896.9|9898.1|9893.1|36
1745979600000|2025-04-30 02:20:00|9899.5|9894.5|9899.9|9894.9|9901.9|9896.9|9899.5|9894.5|18
1745979900000|2025-04-30 02:25:00|9900|9895|9899|9894|9900.5|9895.5|9898.6|9893.6|11
1745980200000|2025-04-30 02:30:00|9899.1|9894.1|9899.8|9894.8|9900.6|9895.6|9897.9|9892.9|27
1745980500000|2025-04-30 02:35:00|9899.9|9894.9|9900.4|9895.4|9901|9896|9899.8|9894.8|16
1745980800000|2025-04-30 02:40:00|9900.3|9895.3|9901.6|9896.6|9903.5|9898.5|9900.3|9895.3|18
1745981100000|2025-04-30 02:45:00|9901.5|9896.5|9900.8|9895.8|9902|9897|9900.6|9895.6|16
1745981400000|2025-04-30 02:50:00|9900.6|9895.6|9897.6|9892.6|9901|9896|9897.6|9892.6|38
1745981700000|2025-04-30 02:55:00|9897.5|9892.5|9899.4|9894.4|9899.5|9894.5|9897.4|9892.4|24
1745982000000|2025-04-30 03:00:00|9899.3|9894.3|9897|9892|9899.3|9894.3|9896.3|9891.3|28
1745982300000|2025-04-30 03:05:00|9896.9|9891.9|9896.6|9891.6|9897.1|9892.1|9896.3|9891.3|19
1745982600000|2025-04-30 03:10:00|9896.5|9891.5|9895.9|9890.9|9897|9892|9895.5|9890.5|12
1745982900000|2025-04-30 03:15:00|9896|9891|9893.3|9888.3|9896.4|9891.4|9893.1|9888.1|75
1745983200000|2025-04-30 03:20:00|9893.4|9888.4|9896.1|9891.1|9896.4|9891.4|9893.4|9888.4|23
1745983500000|2025-04-30 03:25:00|9896|9891|9893.9|9888.9|9896.8|9891.8|9893.9|9888.9|14
1745983800000|2025-04-30 03:30:00|9893.5|9888.5|9895.9|9890.9|9896|9891|9892.9|9887.9|23
1745984100000|2025-04-30 03:35:00|9896|9891|9899.1|9894.1|9899.5|9894.5|9896|9891|19
1745984400000|2025-04-30 03:40:00|9899|9894|9899.7|9894.7|9901.2|9896.2|9898.9|9893.9|14
1745984700000|2025-04-30 03:45:00|9899.9|9894.9|9898.6|9893.6|9900.9|9895.9|9898.2|9893.2|9
1745985000000|2025-04-30 03:50:00|9898.5|9893.5|9900.4|9895.4|9901.4|9896.4|9898.5|9893.5|9
1745985300000|2025-04-30 03:55:00|9900.2|9895.2|9901.4|9896.4|9902.4|9897.4|9899.9|9894.9|41
1745985600000|2025-04-30 04:00:00|9901.5|9896.5|9899.7|9894.7|9901.5|9896.5|9899.4|9894.4|4
1745985900000|2025-04-30 04:05:00|9899.9|9894.9|9902.1|9897.1|9902.2|9897.2|9899.9|9894.9|3
1745986200000|2025-04-30 04:10:00|9902.2|9897.2|9898.4|9893.4|9903|9898|9898|9893|12
1745986500000|2025-04-30 04:15:00|9898.2|9893.2|9896.1|9891.1|9899.5|9894.5|9895.9|9890.9|28
1745986800000|2025-04-30 04:20:00|9896|9891|9897.1|9892.1|9897.4|9892.4|9896|9891|14
1745987100000|2025-04-30 04:25:00|9897|9892|9897.1|9892.1|9897.1|9892.1|9896.4|9891.4|4
1745987400000|2025-04-30 04:30:00|9897|9892|9894.6|9889.6|9897.2|9892.2|9894.6|9889.6|4
1745987700000|2025-04-30 04:35:00|9894.7|9889.7|9896.2|9891.2|9896.5|9891.5|9894.4|9889.4|8
1745988000000|2025-04-30 04:40:00|9896.4|9891.4|9898.6|9893.6|9898.6|9893.6|9896|9891|12
1745988300000|2025-04-30 04:45:00|9898.7|9893.7|9898|9893|9899.2|9894.2|9897.7|9892.7|9
1745988600000|2025-04-30 04:50:00|9897.9|9892.9|9897.9|9892.9|9898.2|9893.2|9897.1|9892.1|23
1745988900000|2025-04-30 04:55:00|9898|9893|9897.9|9892.9|9899.4|9894.4|9897.6|9892.6|3
1745989200000|2025-04-30 05:00:00|9897.7|9892.7|9897.9|9892.9|9898.2|9893.2|9897.6|9892.6|6
1745989500000|2025-04-30 05:05:00|9897.7|9892.7|9897.2|9892.2|9898.9|9893.9|9897.2|9892.2|7
1745989800000|2025-04-30 05:10:00|9897.3|9892.3|9895.9|9890.9|9897.3|9892.3|9894.1|9889.1|18
1745990100000|2025-04-30 05:15:00|9895.7|9890.7|9894|9889|9896.3|9891.3|9894|9889|3
1745990400000|2025-04-30 05:20:00|9893.8|9888.8|9895.5|9890.5|9896.2|9891.2|9893.7|9888.7|16
1745990700000|2025-04-30 05:25:00|9895.3|9890.3|9894.7|9889.7|9896|9891|9894.3|9889.3|11
1745991000000|2025-04-30 05:30:00|9894.6|9889.6|9892.2|9887.2|9894.8|9889.8|9891.8|9886.8|13
1745991300000|2025-04-30 05:35:00|9892.1|9887.1|9893.1|9888.1|9893.3|9888.3|9891.6|9886.6|15
1745991600000|2025-04-30 05:40:00|9893|9888|9893.3|9888.3|9893.6|9888.6|9892.6|9887.6|6
1745991900000|2025-04-30 05:45:00|9893.5|9888.5|9894|9889|9894|9889|9893.2|9888.2|7
1745992200000|2025-04-30 05:50:00|9893.8|9888.8|9891.6|9886.6|9893.8|9888.8|9891.6|9886.6|9
1745992500000|2025-04-30 05:55:00|9891.7|9886.7|9891.1|9886.1|9891.7|9886.7|9889.3|9884.3|39
1745992800000|2025-04-30 06:00:00|9891.2|9886.2|9894.1|9889.1|9894.2|9889.2|9891.1|9886.1|35
1745993100000|2025-04-30 06:05:00|9894|9889|9898.1|9893.1|9898.1|9893.1|9893.8|9888.8|33
1745993400000|2025-04-30 06:10:00|9898.2|9893.2|9899.2|9894.2|9903.8|9898.8|9898.2|9893.2|65
1745993700000|2025-04-30 06:15:00|9899.3|9894.3|9897.3|9892.3|9899.3|9894.3|9896.1|9891.1|24
1745994000000|2025-04-30 06:20:00|9897.5|9892.5|9892.1|9887.1|9897.5|9892.5|9891.8|9886.8|41
1745994300000|2025-04-30 06:25:00|9891.8|9886.8|9887.8|9882.8|9892|9887|9887|9882|89
1745994600000|2025-04-30 06:30:00|9887.7|9882.7|9889.3|9884.3|9890.7|9885.7|9887.6|9882.6|44
1745994900000|2025-04-30 06:35:00|9889.5|9884.5|9883.1|9878.1|9889.6|9884.6|9883.1|9878.1|69
1745995200000|2025-04-30 06:40:00|9883.2|9878.2|9885.2|9880.2|9886.5|9881.5|9883.2|9878.2|62
1745995500000|2025-04-30 06:45:00|9885.1|9880.1|9881.6|9876.6|9885.1|9880.1|9880.7|9875.7|77
1745995800000|2025-04-30 06:50:00|9881.7|9876.7|9885.6|9880.6|9888|9883|9881.4|9876.4|46
1745996100000|2025-04-30 06:55:00|9885.7|9880.7|9887.7|9882.7|9889.2|9884.2|9885.6|9880.6|30
1745996400000|2025-04-30 07:00:00|9887.8|9882.8|9893.4|9888.4|9893.8|9888.8|9887.7|9882.7|59
1745996700000|2025-04-30 07:05:00|9893.3|9888.3|9890.1|9885.1|9893.3|9888.3|9889.4|9884.4|22
1745997000000|2025-04-30 07:10:00|9889.9|9884.9|9890.3|9885.3|9891.6|9886.6|9888.6|9883.6|47
1745997300000|2025-04-30 07:15:00|9890.4|9885.4|9888.8|9883.8|9891.2|9886.2|9888.7|9883.7|45
1745997600000|2025-04-30 07:20:00|9888.9|9883.9|9891.4|9886.4|9892.9|9887.9|9888.3|9883.3|38
1745997900000|2025-04-30 07:25:00|9891.6|9886.6|9895.2|9890.2|9895.2|9890.2|9891.3|9886.3|30
1745998200000|2025-04-30 07:30:00|9895.3|9890.3|9900.4|9895.4|9900.7|9895.7|9895.3|9890.3|58
1745998500000|2025-04-30 07:35:00|9900.3|9895.3|9898.4|9893.4|9900.8|9895.8|9896.6|9891.6|78
1745998800000|2025-04-30 07:40:00|9898.3|9893.3|9898.7|9893.7|9900.3|9895.3|9897.8|9892.8|32
1745999100000|2025-04-30 07:45:00|9898.8|9893.8|9897.1|9892.1|9900.2|9895.2|9896.8|9891.8|42
1745999400000|2025-04-30 07:50:00|9897.2|9892.2|9894.9|9889.9|9897.7|9892.7|9894.7|9889.7|14
1745999700000|2025-04-30 07:55:00|9894.8|9889.8|9897.6|9892.6|9897.6|9892.6|9892.4|9887.4|50
1746000000000|2025-04-30 08:00:00|9897.1|9892.1|9895.8|9890.8|9903.1|9898.1|9894.9|9889.9|122
1746000300000|2025-04-30 08:05:00|9895.9|9890.9|9893.7|9888.7|9895.9|9890.9|9893.4|9888.4|32
1746000600000|2025-04-30 08:10:00|9893.6|9888.6|9897.8|9892.8|9897.8|9892.8|9893.3|9888.3|45
1746000900000|2025-04-30 08:15:00|9897.7|9892.7|9900.8|9895.8|9901.2|9896.2|9897.7|9892.7|34
1746001200000|2025-04-30 08:20:00|9900.7|9895.7|9905.4|9900.4|9905.7|9900.7|9899.8|9894.8|61
1746001500000|2025-04-30 08:25:00|9905.6|9900.6|9908|9903|9909.2|9904.2|9905.6|9900.6|95
1746001800000|2025-04-30 08:30:00|9907.9|9902.9|9904.8|9899.8|9908.7|9903.7|9904.8|9899.8|41
1746002100000|2025-04-30 08:35:00|9904.9|9899.9|9907.4|9902.4|9907.5|9902.5|9904.4|9899.4|46
1746002400000|2025-04-30 08:40:00|9907.3|9902.3|9909.4|9904.4|9910.2|9905.2|9907|9902|29
1746002700000|2025-04-30 08:45:00|9909.3|9904.3|9906.2|9901.2|9909.7|9904.7|9906.2|9901.2|24
1746003000000|2025-04-30 08:50:00|9906.3|9901.3|9906.5|9901.5|9906.5|9901.5|9902.2|9897.2|30
1746003300000|2025-04-30 08:55:00|9906.4|9901.4|9905.2|9900.2|9906.4|9901.4|9903.9|9898.9|6
1746003600000|2025-04-30 09:00:00|9905|9900|9905.3|9900.3|9905.7|9900.7|9901.9|9896.9|85
1746003900000|2025-04-30 09:05:00|9905.4|9900.4|9904.8|9899.8|9906.2|9901.2|9904.5|9899.5|36
1746004200000|2025-04-30 09:10:00|9904.9|9899.9|9902.7|9897.7|9905.3|9900.3|9902.5|9897.5|56
1746004500000|2025-04-30 09:15:00|9902.9|9897.9|9904.3|9899.3|9905|9900|9902.7|9897.7|27
1746004800000|2025-04-30 09:20:00|9904.5|9899.5|9905.2|9900.2|9906.2|9901.2|9904.4|9899.4|21
1746005100000|2025-04-30 09:25:00|9905|9900|9903.4|9898.4|9905.3|9900.3|9903|9898|20
1746005400000|2025-04-30 09:30:00|9903.5|9898.5|9901.3|9896.3|9905|9900|9901.3|9896.3|36
1746005700000|2025-04-30 09:35:00|9901.4|9896.4|9903.3|9898.3|9903.7|9898.7|9901.3|9896.3|7
1746006000000|2025-04-30 09:40:00|9903.4|9898.4|9903.4|9898.4|9903.9|9898.9|9900.4|9895.4|26
1746006300000|2025-04-30 09:45:00|9903.5|9898.5|9909|9904|9909.3|9904.3|9903.3|9898.3|45
1746006600000|2025-04-30 09:50:00|9908.9|9903.9|9913|9908|9913|9908|9908|9903|97
1746006900000|2025-04-30 09:55:00|9912.9|9907.9|9912.7|9907.7|9913.9|9908.9|9910|9905|61
1746007200000|2025-04-30 10:00:00|9912.5|9907.5|9910.5|9905.5|9912.8|9907.8|9909.7|9904.7|39
1746007500000|2025-04-30 10:05:00|9910.7|9905.7|9909.4|9904.4|9910.8|9905.8|9908.9|9903.9|46
1746007800000|2025-04-30 10:10:00|9909.5|9904.5|9907.8|9902.8|9909.5|9904.5|9906.9|9901.9|17
1746008100000|2025-04-30 10:15:00|9907.9|9902.9|9908.6|9903.6|9909.5|9904.5|9907.8|9902.8|17
1746008400000|2025-04-30 10:20:00|9908.5|9903.5|9910.8|9905.8|9911.9|9906.9|9908.5|9903.5|24
1746008700000|2025-04-30 10:25:00|9910.6|9905.6|9908.8|9903.8|9910.8|9905.8|9907.8|9902.8|20
1746009000000|2025-04-30 10:30:00|9908.6|9903.6|9910.1|9905.1|9910.3|9905.3|9908.5|9903.5|25
1746009300000|2025-04-30 10:35:00|9910.3|9905.3|9910.5|9905.5|9911.1|9906.1|9909.4|9904.4|13
1746009600000|2025-04-30 10:40:00|9910.4|9905.4|9910.9|9905.9|9912.4|9907.4|9910.4|9905.4|28
1746009900000|2025-04-30 10:45:00|9910.8|9905.8|9911|9906|9911.3|9906.3|9910.4|9905.4|18
1746010200000|2025-04-30 10:50:00|9910.9|9905.9|9909|9904|9911.6|9906.6|9908.6|9903.6|17
1746010500000|2025-04-30 10:55:00|9908.9|9903.9|9911.9|9906.9|9912.1|9907.1|9908.5|9903.5|41
1746010800000|2025-04-30 11:00:00|9912|9907|9914.5|9909.5|9915.4|9910.4|9911.5|9906.5|63
1746011100000|2025-04-30 11:05:00|9914.4|9909.4|9911.6|9906.6|9914.5|9909.5|9911.6|9906.6|16
1746011400000|2025-04-30 11:10:00|9911.5|9906.5|9910.8|9905.8|9913.1|9908.1|9910.6|9905.6|60
1746011700000|2025-04-30 11:15:00|9910.6|9905.6|9909.8|9904.8|9911.4|9906.4|9909.6|9904.6|18
1746012000000|2025-04-30 11:20:00|9909.9|9904.9|9908|9903|9911.3|9906.3|9908|9903|30
1746012300000|2025-04-30 11:25:00|9907.8|9902.8|9907.4|9902.4|9908|9903|9905.6|9900.6|31
1746012600000|2025-04-30 11:30:00|9907.3|9902.3|9904.3|9899.3|9907.4|9902.4|9903.9|9898.9|3
1746012900000|2025-04-30 11:35:00|9904.1|9899.1|9902|9897|9904.5|9899.5|9902|9897|47
1746013200000|2025-04-30 11:40:00|9901.9|9896.9|9899.8|9894.8|9901.9|9896.9|9899.4|9894.4|49
1746013500000|2025-04-30 11:45:00|9899.9|9894.9|9902.4|9897.4|9903|9898|9899.6|9894.6|25
1746013800000|2025-04-30 11:50:00|9902.5|9897.5|9903.5|9898.5|9903.9|9898.9|9901.5|9896.5|27
1746014100000|2025-04-30 11:55:00|9903.6|9898.6|9905.2|9900.2|9905.6|9900.6|9902.6|9897.6|42
1746014400000|2025-04-30 12:00:00|9905.4|9900.4|9906|9901|9907.5|9902.5|9904.6|9899.6|55
1746014700000|2025-04-30 12:05:00|9906.1|9901.1|9906.9|9901.9|9907|9902|9905|9900|34
1746015000000|2025-04-30 12:10:00|9906.7|9901.7|9904.4|9899.4|9906.9|9901.9|9904.4|9899.4|16
1746015300000|2025-04-30 12:15:00|9901.4|9896.4|9899.1|9894.1|9901.6|9896.6|9895.7|9890.7|95
1746015600000|2025-04-30 12:20:00|9899|9894|9897.9|9892.9|9899|9894|9895|9890|34
1746015900000|2025-04-30 12:25:00|9898|9893|9898.4|9889.4|9901.4|9896.4|9896.4|9888.9|77
1746016200000|2025-04-30 12:30:00|9898.1|9889.1|9905.7|9900.7|9910.6|9905.6|9896.1|9887.1|200
1746016500000|2025-04-30 12:35:00|9905.6|9900.6|9907.1|9902.1|9909|9904|9903.7|9898.7|169
1746016800000|2025-04-30 12:40:00|9907.2|9902.2|9899.2|9894.2|9907.6|9902.6|9899|9894|93
1746017100000|2025-04-30 12:45:00|9899.1|9894.1|9899.6|9894.6|9901.9|9896.9|9892.2|9887.2|357
1746017400000|2025-04-30 12:50:00|9900|9895|9904.6|9899.6|9906|9901|9900|9895|142
1746017700000|2025-04-30 12:55:00|9904.7|9899.7|9904.4|9899.4|9906.5|9901.5|9903.2|9898.2|93
1746018000000|2025-04-30 13:00:00|9904.5|9899.5|9908.9|9903.9|9909.1|9904.1|9902.6|9897.6|109
1746018300000|2025-04-30 13:05:00|9909|9904|9912.1|9907.1|9912.4|9907.4|9907.5|9902.5|111
1746018600000|2025-04-30 13:10:00|9912.2|9907.2|9907|9902|9912.6|9907.6|9906.7|9901.7|90
1746018900000|2025-04-30 13:15:00|9906.9|9901.9|9908.2|9903.2|9909.7|9904.7|9904.9|9899.9|42
1746019200000|2025-04-30 13:20:00|9908.1|9903.1|9911.4|9906.4|9912.4|9907.4|9906.2|9901.2|56
1746019500000|2025-04-30 13:25:00|9911.5|9906.5|9909.9|9904.9|9911.7|9906.7|9907.2|9902.2|99
1746019800000|2025-04-30 13:30:00|9909.7|9904.7|9906.9|9901.9|9910.5|9905.5|9905.9|9900.9|74
1746020100000|2025-04-30 13:35:00|9907|9902|9903.5|9898.5|9909.2|9904.2|9902|9897|106
1746020400000|2025-04-30 13:40:00|9903.3|9898.3|9904.5|9899.5|9905.6|9900.6|9901|9896|48
1746020700000|2025-04-30 13:45:00|9904.7|9899.7|9905.7|9900.7|9908.1|9903.1|9902.7|9897.7|69
1746021000000|2025-04-30 13:50:00|9905.6|9900.6|9907.3|9902.3|9908.5|9903.5|9905.6|9900.6|72
1746021300000|2025-04-30 13:55:00|9907.6|9902.6|9905.8|9900.8|9910.2|9905.2|9905.8|9900.8|81
1746021600000|2025-04-30 14:00:00|9905.6|9900.6|9918.1|9913.1|9918.6|9913.6|9904.2|9899.2|344
1746021900000|2025-04-30 14:05:00|9918.2|9913.2|9918.6|9913.6|9923.3|9918.3|9916|9911|286
1746022200000|2025-04-30 14:10:00|9918.5|9913.5|9914.7|9909.7|9918.8|9913.8|9914.2|9909.2|129
1746022500000|2025-04-30 14:15:00|9914.8|9909.8|9917.2|9912.2|9918.2|9913.2|9913.2|9908.2|114
1746022800000|2025-04-30 14:20:00|9917|9912|9912.2|9907.2|9917|9912|9910.6|9905.6|99
1746023100000|2025-04-30 14:25:00|9912.3|9907.3|9913.8|9908.8|9916|9911|9911.2|9906.2|36
1746023400000|2025-04-30 14:30:00|9913.7|9908.7|9915|9910|9916.3|9911.3|9911.6|9906.6|66
1746023700000|2025-04-30 14:35:00|9915.1|9910.1|9914.6|9909.6|9916.6|9911.6|9912.6|9907.6|65
1746024000000|2025-04-30 14:40:00|9914.7|9909.7|9917.6|9912.6|9917.7|9912.7|9912.1|9907.1|43
1746024300000|2025-04-30 14:45:00|9917.7|9912.7|9919.1|9914.1|9919.2|9914.2|9916|9911|48
1746024600000|2025-04-30 14:50:00|9919.2|9914.2|9909.8|9904.8|9919.2|9914.2|9898.5|9893.5|454
1746024900000|2025-04-30 14:55:00|9909.6|9904.6|9903.7|9898.7|9910.3|9905.3|9902.5|9897.5|314
1746025200000|2025-04-30 15:00:00|9903.8|9898.8|9900.7|9895.7|9903.8|9898.8|9897.6|9892.6|268
1746025500000|2025-04-30 15:05:00|9900.6|9895.6|9901.2|9896.2|9904.8|9899.8|9900.6|9895.6|57
1746025800000|2025-04-30 15:10:00|9901.5|9896.5|9907.1|9902.1|9907.5|9902.5|9899.8|9894.8|72
1746026100000|2025-04-30 15:15:00|9907.3|9902.3|9911.7|9906.7|9911.7|9906.7|9904.8|9899.8|92
1746026400000|2025-04-30 15:20:00|9911.8|9906.8|9917.3|9912.3|9920.8|9915.8|9911.8|9906.8|188
1746026700000|2025-04-30 15:25:00|9917.5|9912.5|9927.1|9922.1|9929.2|9924.2|9915.7|9910.7|259
1746027000000|2025-04-30 15:30:00|9927.2|9922.2|9926.4|9921.4|9932.3|9927.3|9921.9|9916.9|311
1746027300000|2025-04-30 15:35:00|9926.6|9921.6|9923.7|9918.7|9928.4|9923.4|9920.4|9915.4|106
1746027600000|2025-04-30 15:40:00|9923.8|9918.8|9926.3|9921.3|9932.8|9927.8|9923.1|9918.1|238
1746027900000|2025-04-30 15:45:00|9926.2|9921.2|9927.7|9922.7|9929.9|9924.9|9923.6|9918.6|116
1746028200000|2025-04-30 15:50:00|9927.9|9922.9|9919.1|9914.1|9927.9|9922.9|9915.9|9910.9|160
1746028500000|2025-04-30 15:55:00|9918.9|9913.9|9914.7|9909.7|9921.2|9916.2|9913.9|9908.9|115
1746028800000|2025-04-30 16:00:00|9914.6|9909.6|9914.1|9909.1|9917.3|9912.3|9913.2|9908.2|170
1746029100000|2025-04-30 16:05:00|9914.2|9909.2|9913.6|9908.6|9915.6|9910.6|9910.3|9905.3|139
1746029400000|2025-04-30 16:10:00|9913.8|9908.8|9913.8|9908.8|9915.9|9910.9|9913.1|9908.1|85
1746029700000|2025-04-30 16:15:00|9913.9|9908.9|9912.3|9907.3|9914.6|9909.6|9910.9|9905.9|36
1746030000000|2025-04-30 16:20:00|9912.1|9907.1|9913.9|9908.9|9915.3|9910.3|9910.2|9905.2|42
1746030300000|2025-04-30 16:25:00|9914.2|9909.2|9911.8|9906.8|9914.3|9909.3|9911.1|9906.1|52
1746030600000|2025-04-30 16:30:00|9911.7|9906.7|9911.3|9906.3|9914.6|9909.6|9910.9|9905.9|44
1746030900000|2025-04-30 16:35:00|9911.1|9906.1|9911.4|9906.4|9912.2|9907.2|9909.8|9904.8|44
1746031200000|2025-04-30 16:40:00|9911.6|9906.6|9914.2|9909.2|9914.9|9909.9|9911.4|9906.4|77
1746031500000|2025-04-30 16:45:00|9914.3|9909.3|9911.3|9906.3|9914.3|9909.3|9910.2|9905.2|198
1746031800000|2025-04-30 16:50:00|9911.2|9906.2|9908.9|9903.9|9912.2|9907.2|9907.7|9902.7|52
1746032100000|2025-04-30 16:55:00|9908.8|9903.8|9910.7|9905.7|9911.9|9906.9|9908.6|9903.6|23
1746032400000|2025-04-30 17:00:00|9910.9|9905.9|9906.6|9901.6|9911.1|9906.1|9906.4|9901.4|52
1746032700000|2025-04-30 17:05:00|9906.8|9901.8|9908.3|9903.3|9911.1|9906.1|9906.4|9901.4|41
1746033000000|2025-04-30 17:10:00|9908.2|9903.2|9908.7|9903.7|9909.4|9904.4|9906.9|9901.9|27
1746033300000|2025-04-30 17:15:00|9908.8|9903.8|9908.9|9903.9|9909.2|9904.2|9907|9902|40
1746033600000|2025-04-30 17:20:00|9908.8|9903.8|9905.4|9900.4|9909.3|9904.3|9905|9900|26
1746033900000|2025-04-30 17:25:00|9905.5|9900.5|9904.2|9899.2|9905.8|9900.8|9903.7|9898.7|30
1746034200000|2025-04-30 17:30:00|9904|9899|9907.7|9902.7|9907.7|9902.7|9903.7|9898.7|49
1746034500000|2025-04-30 17:35:00|9907.8|9902.8|9906.3|9901.3|9909.3|9904.3|9905.4|9900.4|68
1746034800000|2025-04-30 17:40:00|9906.4|9901.4|9904.5|9899.5|9906.9|9901.9|9904.5|9899.5|50
1746035100000|2025-04-30 17:45:00|9904.4|9899.4|9909|9904|9909.4|9904.4|9904.4|9899.4|46
1746035400000|2025-04-30 17:50:00|9908.9|9903.9|9912.3|9907.3|9912.4|9907.4|9908.5|9903.5|34
1746035700000|2025-04-30 17:55:00|9912.2|9907.2|9916.9|9911.9|9917.3|9912.3|9911.7|9906.7|59
1746036000000|2025-04-30 18:00:00|9916.8|9911.8|9914.2|9909.2|9918.2|9913.2|9913.9|9908.9|53
1746036300000|2025-04-30 18:05:00|9914|9909|9913.8|9908.8|9917.3|9912.3|9908|9903|201
1746036600000|2025-04-30 18:10:00|9913.9|9908.9|9909.9|9904.9|9917.5|9912.5|9909|9904|57
1746036900000|2025-04-30 18:15:00|9910.2|9905.2|9915.3|9910.3|9915.3|9910.3|9907.7|9902.7|36
1746037200000|2025-04-30 18:20:00|9915.2|9910.2|9915.9|9910.9|9916.7|9911.7|9914.2|9909.2|42
1746037500000|2025-04-30 18:25:00|9915.8|9910.8|9918.4|9913.4|9918.8|9913.8|9914.5|9909.5|45
1746037800000|2025-04-30 18:30:00|9918.3|9913.3|9917.8|9912.8|9918.8|9913.8|9916.9|9911.9|42
1746038100000|2025-04-30 18:35:00|9917.9|9912.9|9915.2|9910.2|9918|9913|9914.2|9909.2|20
1746038400000|2025-04-30 18:40:00|9915|9910|9916.9|9911.9|9917.2|9912.2|9914.7|9909.7|17
1746038700000|2025-04-30 18:45:00|9917.2|9912.2|9913.5|9908.5|9917.2|9912.2|9913.3|9908.3|21
1746039000000|2025-04-30 18:50:00|9913.7|9908.7|9913.2|9908.2|9914.3|9909.3|9913|9908|34
1746039300000|2025-04-30 18:55:00|9913|9908|9914.2|9909.2|9914.6|9909.6|9912.9|9907.9|98
1746039600000|2025-04-30 19:00:00|9914|9909|9912.4|9907.4|9914.6|9909.6|9911.8|9906.8|80
1746039900000|2025-04-30 19:05:00|9912.3|9907.3|9911|9906|9912.7|9907.7|9910.3|9905.3|27
1746040200000|2025-04-30 19:10:00|9910.9|9905.9|9913.8|9908.8|9914.3|9909.3|9910.8|9905.8|32
1746040500000|2025-04-30 19:15:00|9913.9|9908.9|9915|9910|9915.8|9910.8|9913.4|9908.4|14
1746040800000|2025-04-30 19:20:00|9914.9|9909.9|9919.1|9914.1|9919.3|9914.3|9914.9|9909.9|28
1746041100000|2025-04-30 19:25:00|9918.9|9913.9|9919.5|9914.5|9919.8|9914.8|9918.5|9913.5|13
1746041400000|2025-04-30 19:30:00|9919.4|9914.4|9919.3|9914.3|9920|9915|9918.8|9913.8|29
1746041700000|2025-04-30 19:35:00|9919.4|9914.4|9919.4|9914.4|9919.9|9914.9|9918.9|9913.9|7
1746042000000|2025-04-30 19:40:00|9919.8|9914.8|9921|9916|9921.4|9916.4|9918.9|9913.9|17
1746042300000|2025-04-30 19:45:00|9921.1|9916.1|9919.6|9914.6|9921.9|9916.9|9919.5|9914.5|23
1746042600000|2025-04-30 19:50:00|9919.8|9914.8|9921.5|9916.5|9921.9|9916.9|9919.5|9914.5|51
1746042900000|2025-04-30 19:55:00|9921.4|9916.4|9927.3|9922.3|9928.6|9923.6|9920.6|9915.6|56
1746043200000|2025-04-30 20:00:00|9927|9922|9927.4|9922.4|9931.3|9926.3|9926.4|9921.4|56
1746043500000|2025-04-30 20:05:00|9927.5|9922.5|9934.3|9929.3|9934.9|9929.9|9927.4|9922.4|31
1746043800000|2025-04-30 20:10:00|9934.4|9929.4|9934.1|9929.1|9934.8|9929.8|9933.4|9928.4|14
1746044100000|2025-04-30 20:15:00|9934|9929|9935.3|9930.3|9935.4|9930.4|9932.6|9927.6|24
1746044400000|2025-04-30 20:20:00|9935.1|9930.1|9935.8|9930.8|9935.8|9930.8|9932.8|9927.8|44
1746044700000|2025-04-30 20:25:00|9935.6|9930.6|9933.3|9928.3|9937.2|9932.2|9933.1|9928.1|33
1746045000000|2025-04-30 20:30:00|9933.4|9928.4|9934.6|9929.6|9935.9|9930.9|9933.1|9928.1|20
1746045300000|2025-04-30 20:35:00|9934.5|9929.5|9932.6|9927.6|9935.4|9930.4|9932.3|9927.3|7
1746045600000|2025-04-30 20:40:00|9932.5|9927.5|9933.5|9928.5|9933.9|9928.9|9932.3|9927.3|2
1746045900000|2025-04-30 20:45:00|9933.2|9928.2|9934.7|9929.7|9935|9930|9932.9|9927.9|8
1746046200000|2025-04-30 20:50:00|9934.6|9929.6|9933.5|9928.5|9935|9930|9933.2|9928.2|37
1746046500000|2025-04-30 20:55:00|9933.2|9928.2|9928.9|9923.9|9933.6|9928.6|9928.9|9923.9|31
1746057600000|2025-05-01 00:00:00|9933.1|9928.1|9932.5|9927.5|9934.1|9929.1|9930.7|9925.7|57
1746057900000|2025-05-01 00:05:00|9932.3|9927.3|9932.3|9927.3|9934.3|9929.3|9932.1|9927.1|13
1746058200000|2025-05-01 00:10:00|9932.2|9927.2|9930.7|9925.7|9932.2|9927.2|9930.6|9925.6|8
1746058500000|2025-05-01 00:15:00|9930.6|9925.6|9930.2|9925.2|9931.8|9926.8|9930|9925|24
1746058800000|2025-05-01 00:20:00|9930.3|9925.3|9930.4|9925.4|9930.9|9925.9|9929.2|9924.2|23
1746059100000|2025-05-01 00:25:00|9930.6|9925.6|9929.9|9924.9|9930.6|9925.6|9929.3|9924.3|24
1746059400000|2025-05-01 00:30:00|9929.8|9924.8|9932.2|9927.2|9932.3|9927.3|9929.4|9924.4|44
1746059700000|2025-05-01 00:35:00|9932.3|9927.3|9934.7|9929.7|9934.7|9929.7|9932.1|9927.1|37
1746060000000|2025-05-01 00:40:00|9934.6|9929.6|9934.2|9929.2|9934.9|9929.9|9934.1|9929.1|14
1746060300000|2025-05-01 00:45:00|9934.3|9929.3|9933.3|9928.3|9934.3|9929.3|9932.8|9927.8|24
1746060600000|2025-05-01 00:50:00|9933.2|9928.2|9934.2|9929.2|9934.6|9929.6|9932.2|9927.2|42
1746060900000|2025-05-01 00:55:00|9934.3|9929.3|9934.4|9929.4|9934.8|9929.8|9932.7|9927.7|35
1746061200000|2025-05-01 01:00:00|9934.3|9929.3|9937.3|9932.3|9937.4|9932.4|9934.3|9929.3|135
1746061500000|2025-05-01 01:05:00|9937.2|9932.2|9938.9|9933.9|9940.7|9935.7|9937.1|9932.1|48
1746061800000|2025-05-01 01:10:00|9939.1|9934.1|9940.4|9935.4|9941.7|9936.7|9938.9|9933.9|62
1746062100000|2025-05-01 01:15:00|9940.3|9935.3|9942.3|9937.3|9942.4|9937.4|9939.7|9934.7|26
1746062400000|2025-05-01 01:20:00|9942.2|9937.2|9940.3|9935.3|9942.7|9937.7|9939.8|9934.8|27
1746062700000|2025-05-01 01:25:00|9940.4|9935.4|9941.8|9936.8|9942|9937|9939.9|9934.9|14
1746063000000|2025-05-01 01:30:00|9941.9|9936.9|9939.2|9934.2|9942.8|9937.8|9938.8|9933.8|30
1746063300000|2025-05-01 01:35:00|9939|9934|9940.5|9935.5|9940.9|9935.9|9939|9934|19
1746063600000|2025-05-01 01:40:00|9940.7|9935.7|9942.4|9937.4|9942.8|9937.8|9940.2|9935.2|37
1746063900000|2025-05-01 01:45:00|9942.3|9937.3|9945.2|9940.2|9945.4|9940.4|9941.5|9936.5|20
1746064200000|2025-05-01 01:50:00|9945|9940|9946.7|9941.7|9946.7|9941.7|9944.8|9939.8|11
1746064500000|2025-05-01 01:55:00|9946.8|9941.8|9945.3|9940.3|9948|9943|9945|9940|57
1746064800000|2025-05-01 02:00:00|9945.2|9940.2|9943.7|9938.7|9946.4|9941.4|9943.7|9938.7|53
1746065100000|2025-05-01 02:05:00|9943.5|9938.5|9944|9939|9944.3|9939.3|9942|9937|29
1746065400000|2025-05-01 02:10:00|9943.9|9938.9|9942.9|9937.9|9945.7|9940.7|9942.4|9937.4|20
1746065700000|2025-05-01 02:15:00|9942.5|9937.5|9941|9936|9942.8|9937.8|9940.9|9935.9|5
1746066000000|2025-05-01 02:20:00|9940.9|9935.9|9939.8|9934.8|9941.8|9936.8|9939.8|9934.8|21
1746066300000|2025-05-01 02:25:00|9940|9935|9939.8|9934.8|9941.4|9936.4|9939.4|9934.4|6
1746066600000|2025-05-01 02:30:00|9939.7|9934.7|9939.7|9934.7|9941.2|9936.2|9939.2|9934.2|20
1746066900000|2025-05-01 02:35:00|9939.5|9934.5|9940.5|9935.5|9941.4|9936.4|9939.2|9934.2|47
1746067200000|2025-05-01 02:40:00|9940.3|9935.3|9941|9936|9941.4|9936.4|9939.7|9934.7|5
1746067500000|2025-05-01 02:45:00|9941.3|9936.3|9939.9|9934.9|9941.4|9936.4|9939.2|9934.2|19
1746067800000|2025-05-01 02:50:00|9939.8|9934.8|9939.5|9934.5|9941|9936|9939.4|9934.4|21
1746068100000|2025-05-01 02:55:00|9939.7|9934.7|9939.4|9934.4|9939.8|9934.8|9938.3|9933.3|24
1746068400000|2025-05-01 03:00:00|9939.3|9934.3|9942.5|9937.5|9943.9|9938.9|9936.7|9931.7|95
1746068700000|2025-05-01 03:05:00|9942.4|9937.4|9949.9|9944.9|9950|9945|9942.2|9937.2|94
1746069000000|2025-05-01 03:10:00|9950|9945|9948.9|9943.9|9951.1|9946.1|9948.7|9943.7|57
1746069300000|2025-05-01 03:15:00|9949|9944|9946.1|9941.1|9949.9|9944.9|9946|9941|17
1746069600000|2025-05-01 03:20:00|9946.3|9941.3|9950.3|9945.3|9950.8|9945.8|9946.3|9941.3|16
1746069900000|2025-05-01 03:25:00|9950.4|9945.4|9950.4|9945.4|9950.8|9945.8|9949.4|9944.4|23
1746070200000|2025-05-01 03:30:00|9950.5|9945.5|9952.1|9947.1|9953|9948|9950.4|9945.4|42
1746070500000|2025-05-01 03:35:00|9952.3|9947.3|9955.1|9950.1|9955.5|9950.5|9952.3|9947.3|40
1746070800000|2025-05-01 03:40:00|9955.3|9950.3|9955.6|9950.6|9956.3|9951.3|9954.1|9949.1|122
1746071100000|2025-05-01 03:45:00|9955.8|9950.8|9951.3|9946.3|9956|9951|9950.5|9945.5|56
1746071400000|2025-05-01 03:50:00|9951.1|9946.1|9951|9946|9951.5|9946.5|9950.8|9945.8|12
1746071700000|2025-05-01 03:55:00|9951.1|9946.1|9949.4|9944.4|9951.3|9946.3|9949.4|9944.4|41
1746072000000|2025-05-01 04:00:00|9949.1|9944.1|9950|9945|9951.1|9946.1|9947.9|9942.9|60
1746072300000|2025-05-01 04:05:00|9949.9|9944.9|9951.5|9946.5|9952.1|9947.1|9949.9|9944.9|35
1746072600000|2025-05-01 04:10:00|9951.6|9946.6|9948.6|9943.6|9952|9947|9948.3|9943.3|28
1746072900000|2025-05-01 04:15:00|9948.8|9943.8|9952|9947|9952|9947|9948.6|9943.6|42
1746073200000|2025-05-01 04:20:00|9952.1|9947.1|9952.8|9947.8|9952.9|9947.9|9951.5|9946.5|9
1746073500000|2025-05-01 04:25:00|9952.6|9947.6|9951.4|9946.4|9952.9|9947.9|9951|9946|6
1746073800000|2025-05-01 04:30:00|9951.5|9946.5|9952|9947|9952.8|9947.8|9951.4|9946.4|27
1746074100000|2025-05-01 04:35:00|9952.1|9947.1|9953.9|9948.9|9954.2|9949.2|9952|9947|38
1746074400000|2025-05-01 04:40:00|9954|9949|9953|9948|9954.6|9949.6|9952.8|9947.8|26
1746074700000|2025-05-01 04:45:00|9952.9|9947.9|9952|9947|9953|9948|9950.5|9945.5|1
1746075000000|2025-05-01 04:50:00|9952.2|9947.2|9951.2|9946.2|9952.5|9947.5|9951.1|9946.1|5
1746075300000|2025-05-01 04:55:00|9951.1|9946.1|9956.2|9951.2|9956.4|9951.4|9951.1|9946.1|11
1746075600000|2025-05-01 05:00:00|9956.4|9951.4|9960.7|9955.7|9961|9956|9956|9951|47
1746075900000|2025-05-01 05:05:00|9960.9|9955.9|9957.5|9952.5|9960.9|9955.9|9955.1|9950.1|47
1746076200000|2025-05-01 05:10:00|9957.6|9952.6|9960.5|9955.5|9960.6|9955.6|9957.6|9952.6|15
1746076500000|2025-05-01 05:15:00|9960.6|9955.6|9959.2|9954.2|9961.1|9956.1|9957.5|9952.5|35
1746076800000|2025-05-01 05:20:00|9959.4|9954.4|9965.6|9960.6|9965.9|9960.9|9959.1|9954.1|96
1746077100000|2025-05-01 05:25:00|9965.7|9960.7|9969.2|9964.2|9969.9|9964.9|9965.6|9960.6|69
1746077400000|2025-05-01 05:30:00|9969.1|9964.1|9969.4|9964.4|9970.1|9965.1|9968.9|9963.9|41
1746077700000|2025-05-01 05:35:00|9969.2|9964.2|9967.4|9962.4|9969.4|9964.4|9965.4|9960.4|41
1746078000000|2025-05-01 05:40:00|9967.1|9962.1|9963.9|9958.9|9967.1|9962.1|9961.9|9956.9|45
1746078300000|2025-05-01 05:45:00|9963.7|9958.7|9963.7|9958.7|9964.4|9959.4|9963.6|9958.6|32
1746078600000|2025-05-01 05:50:00|9963.9|9958.9|9962.2|9957.2|9965.4|9960.4|9962|9957|38
1746078900000|2025-05-01 05:55:00|9962|9957|9960.3|9955.3|9962|9957|9959.1|9954.1|36
1746079200000|2025-05-01 06:00:00|9960.5|9955.5|9958.1|9953.1|9962|9957|9957.7|9952.7|70
1746079500000|2025-05-01 06:05:00|9958.2|9953.2|9956.9|9951.9|9959.2|9954.2|9956.6|9951.6|43
1746079800000|2025-05-01 06:10:00|9956.7|9951.7|9956.4|9951.4|9959.7|9954.7|9956.4|9951.4|25
1746080100000|2025-05-01 06:15:00|9956.2|9951.2|9956.9|9951.9|9958.5|9953.5|9955.7|9950.7|28
1746080400000|2025-05-01 06:20:00|9956.7|9951.7|9958.2|9953.2|9959.7|9954.7|9956.6|9951.6|22
1746080700000|2025-05-01 06:25:00|9958.1|9953.1|9957|9952|9958.7|9953.7|9956|9951|24
1746081000000|2025-05-01 06:30:00|9957.1|9952.1|9961.1|9956.1|9961.7|9956.7|9956.8|9951.8|26
1746081300000|2025-05-01 06:35:00|9961|9956|9957.9|9952.9|9961.5|9956.5|9957.6|9952.6|10
1746081600000|2025-05-01 06:40:00|9957.7|9952.7|9959|9954|9960.6|9955.6|9954|9949|57
1746081900000|2025-05-01 06:45:00|9958.6|9953.6|9962.7|9957.7|9963.1|9958.1|9958.6|9953.6|42
1746082200000|2025-05-01 06:50:00|9962.6|9957.6|9959.7|9954.7|9962.7|9957.7|9959|9954|67
1746082500000|2025-05-01 06:55:00|9959.8|9954.8|9963.8|9958.8|9965.8|9960.8|9959.8|9954.8|103
1746082800000|2025-05-01 07:00:00|9963.7|9958.7|9967.1|9962.1|9970|9965|9963.3|9958.3|99
1746083100000|2025-05-01 07:05:00|9967.2|9962.2|9973.3|9968.3|9973.8|9968.8|9964.7|9959.7|131
1746083400000|2025-05-01 07:10:00|9973.5|9968.5|9971.6|9966.6|9973.7|9968.7|9971.5|9966.5|36
1746083700000|2025-05-01 07:15:00|9971.5|9966.5|9975.2|9970.2|9975.3|9970.3|9970.6|9965.6|69
1746084000000|2025-05-01 07:20:00|9975.3|9970.3|9969.7|9964.7|9975.6|9970.6|9969.5|9964.5|103
1746084300000|2025-05-01 07:25:00|9969.8|9964.8|9971.6|9966.6|9972.5|9967.5|9968.5|9963.5|56
1746084600000|2025-05-01 07:30:00|9971.7|9966.7|9966.8|9961.8|9971.7|9966.7|9965|9960|99
1746084900000|2025-05-01 07:35:00|9966.7|9961.7|9963.7|9958.7|9966.8|9961.8|9962.3|9957.3|105
1746085200000|2025-05-01 07:40:00|9963.6|9958.6|9961.7|9956.7|9964.6|9959.6|9961.7|9956.7|47
1746085500000|2025-05-01 07:45:00|9961.6|9956.6|9959.7|9954.7|9962|9957|9959.7|9954.7|39
1746085800000|2025-05-01 07:50:00|9959.8|9954.8|9961.1|9956.1|9961.6|9956.6|9959.1|9954.1|84
1746086100000|2025-05-01 07:55:00|9961.2|9956.2|9958.1|9953.1|9962.4|9957.4|9958|9953|55
1746086400000|2025-05-01 08:00:00|9958.2|9953.2|9951.8|9946.8|9958.2|9953.2|9951.7|9946.7|122
1746086700000|2025-05-01 08:05:00|9951.9|9946.9|9949.8|9944.8|9952.2|9947.2|9948.4|9943.4|113
1746087000000|2025-05-01 08:10:00|9949.6|9944.6|9951.8|9946.8|9952.2|9947.2|9949|9944|52
1746087300000|2025-05-01 08:15:00|9951.7|9946.7|9945.2|9940.2|9952.1|9947.1|9944.9|9939.9|52
1746087600000|2025-05-01 08:20:00|9945.1|9940.1|9943|9938|9945.7|9940.7|9942.1|9937.1|67
1746087900000|2025-05-01 08:25:00|9943.1|9938.1|9943.6|9938.6|9944.3|9939.3|9942|9937|52
1746088200000|2025-05-01 08:30:00|9943.7|9938.7|9943.2|9938.2|9945.4|9940.4|9943.2|9938.2|48
1746088500000|2025-05-01 08:35:00|9943.1|9938.1|9944.9|9939.9|9944.9|9939.9|9941.7|9936.7|44
1746088800000|2025-05-01 08:40:00|9945.2|9940.2|9946.3|9941.3|9946.8|9941.8|9944.6|9939.6|39
1746089100000|2025-05-01 08:45:00|9946.6|9941.6|9946.2|9941.2|9946.6|9941.6|9945.5|9940.5|29
1746089400000|2025-05-01 08:50:00|9946.4|9941.4|9943.3|9938.3|9946.9|9941.9|9943.3|9938.3|31
1746089700000|2025-05-01 08:55:00|9943.4|9938.4|9949.2|9944.2|9949.3|9944.3|9943.3|9938.3|43
1746090000000|2025-05-01 09:00:00|9949.3|9944.3|9946.9|9941.9|9949.4|9944.4|9946.1|9941.1|26
1746090300000|2025-05-01 09:05:00|9947.1|9942.1|9947.8|9942.8|9948.9|9943.9|9945.6|9940.6|14
1746090600000|2025-05-01 09:10:00|9947.7|9942.7|9951.9|9946.9|9951.9|9946.9|9947.7|9942.7|16
1746090900000|2025-05-01 09:15:00|9951.8|9946.8|9948.9|9943.9|9951.9|9946.9|9948.9|9943.9|21
1746091200000|2025-05-01 09:20:00|9948.8|9943.8|9948.2|9943.2|9949.6|9944.6|9947.8|9942.8|14
1746091500000|2025-05-01 09:25:00|9948.3|9943.3|9949.7|9944.7|9950.1|9945.1|9947.9|9942.9|40
1746091800000|2025-05-01 09:30:00|9949.6|9944.6|9951.1|9946.1|9951.8|9946.8|9949.3|9944.3|33
1746092100000|2025-05-01 09:35:00|9950.8|9945.8|9952.7|9947.7|9954.2|9949.2|9950.4|9945.4|27
1746092400000|2025-05-01 09:40:00|9952.6|9947.6|9952.7|9947.7|9954.1|9949.1|9951.4|9946.4|31
1746092700000|2025-05-01 09:45:00|9952.6|9947.6|9951.6|9946.6|9953.6|9948.6|9951.4|9946.4|16
1746093000000|2025-05-01 09:50:00|9951.4|9946.4|9951.7|9946.7|9951.9|9946.9|9950.9|9945.9|10
1746093300000|2025-05-01 09:55:00|9951.8|9946.8|9956.3|9951.3|9956.8|9951.8|9951.8|9946.8|43
1746093600000|2025-05-01 10:00:00|9956.4|9951.4|9953.3|9948.3|9957.7|9952.7|9953.2|9948.2|28
1746093900000|2025-05-01 10:05:00|9953.4|9948.4|9948.9|9943.9|9954.3|9949.3|9948.9|9943.9|66
1746094200000|2025-05-01 10:10:00|9948.8|9943.8|9949.2|9944.2|9950.8|9945.8|9948.8|9943.8|15
1746094500000|2025-05-01 10:15:00|9949|9944|9948|9943|9949|9944|9947.2|9942.2|31
1746094800000|2025-05-01 10:20:00|9948.2|9943.2|9949.9|9944.9|9950.3|9945.3|9947.5|9942.5|15
1746095100000|2025-05-01 10:25:00|9950|9945|9952.5|9947.5|9952.9|9947.9|9949.9|9944.9|42
1746095400000|2025-05-01 10:30:00|9952.4|9947.4|9951.2|9946.2|9952.5|9947.5|9949.2|9944.2|27
1746095700000|2025-05-01 10:35:00|9951|9946|9946.5|9941.5|9951.4|9946.4|9945.5|9940.5|27
1746096000000|2025-05-01 10:40:00|9946.4|9941.4|9945.9|9940.9|9947|9942|9944.7|9939.7|32
1746096300000|2025-05-01 10:45:00|9946|9941|9945.3|9940.3|9946.2|9941.2|9944.7|9939.7|25
1746096600000|2025-05-01 10:50:00|9945.2|9940.2|9943.9|9938.9|9945.7|9940.7|9943.8|9938.8|18
1746096900000|2025-05-01 10:55:00|9944|9939|9943.2|9938.2|9944.3|9939.3|9942|9937|22
1746097200000|2025-05-01 11:00:00|9943|9938|9941.9|9936.9|9943.2|9938.2|9941.5|9936.5|29
1746097500000|2025-05-01 11:05:00|9942|9937|9943.9|9938.9|9945.7|9940.7|9941.9|9936.9|34
1746097800000|2025-05-01 11:10:00|9944|9939|9943.3|9938.3|9944|9939|9941.9|9936.9|15
1746098100000|2025-05-01 11:15:00|9943.4|9938.4|9939.2|9934.2|9944.4|9939.4|9936.9|9931.9|64
1746098400000|2025-05-01 11:20:00|9939.3|9934.3|9938.5|9933.5|9940.2|9935.2|9937.3|9932.3|15
1746098700000|2025-05-01 11:25:00|9938.4|9933.4|9938.9|9933.9|9940.3|9935.3|9937.8|9932.8|24
1746099000000|2025-05-01 11:30:00|9938.8|9933.8|9940|9935|9940.4|9935.4|9938.4|9933.4|9
1746099300000|2025-05-01 11:35:00|9940.2|9935.2|9938|9933|9940.2|9935.2|9937.9|9932.9|30
1746099600000|2025-05-01 11:40:00|9938.2|9933.2|9945.3|9940.3|9945.5|9940.5|9938|9933|30
1746099900000|2025-05-01 11:45:00|9945.2|9940.2|9953.4|9948.4|9953.9|9948.9|9945.2|9940.2|118
1746100200000|2025-05-01 11:50:00|9953.5|9948.5|9955|9950|9955.8|9950.8|9952.3|9947.3|63
1746100500000|2025-05-01 11:55:00|9954.9|9949.9|9953.1|9948.1|9955|9950|9952.4|9947.4|40
1746100800000|2025-05-01 12:00:00|9953|9948|9950.2|9945.2|9956|9951|9950|9945|35
1746101100000|2025-05-01 12:05:00|9950.3|9945.3|9953.1|9948.1|9953.8|9948.8|9950|9945|36
1746101400000|2025-05-01 12:10:00|9953.4|9948.4|9958.5|9953.5|9959.1|9954.1|9953.3|9948.3|96
1746101700000|2025-05-01 12:15:00|9958.6|9953.6|9961.6|9956.6|9961.8|9956.8|9958.5|9953.5|111
1746102000000|2025-05-01 12:20:00|9961.5|9956.5|9960.5|9955.5|9962.3|9957.3|9958.3|9953.3|42
1746102300000|2025-05-01 12:25:00|9960.6|9955.6|9954.4|9949.4|9960.8|9955.8|9954.4|9949.4|145
1746102600000|2025-05-01 12:30:00|9954|9949|9942.5|9937.5|9955.4|9950.4|9937.4|9932.4|407
1746102900000|2025-05-01 12:35:00|9942.4|9937.4|9946.9|9941.9|9948.6|9943.6|9939.9|9934.9|115
1746103200000|2025-05-01 12:40:00|9946.5|9941.5|9956|9951|9956|9951|9946.3|9941.3|116
1746103500000|2025-05-01 12:45:00|9956.3|9951.3|9956.4|9951.4|9959|9954|9953.3|9948.3|84
1746103800000|2025-05-01 12:50:00|9956.5|9951.5|9953.8|9948.8|9957.6|9952.6|9953.8|9948.8|79
1746104100000|2025-05-01 12:55:00|9953.9|9948.9|9958.8|9953.8|9959.1|9954.1|9953.6|9948.6|33
1746104400000|2025-05-01 13:00:00|9959|9954|9955.8|9950.8|9961.4|9956.4|9955.1|9950.1|73
1746104700000|2025-05-01 13:05:00|9955.9|9950.9|9956.3|9951.3|9958.1|9953.1|9953.4|9948.4|36
1746105000000|2025-05-01 13:10:00|9956.1|9951.1|9953.3|9948.3|9956.4|9951.4|9950|9945|58
1746105300000|2025-05-01 13:15:00|9953.1|9948.1|9955.4|9950.4|9956.6|9951.6|9952.6|9947.6|20
1746105600000|2025-05-01 13:20:00|9955.5|9950.5|9955.5|9950.5|9955.6|9950.6|9952.8|9947.8|25
1746105900000|2025-05-01 13:25:00|9955.4|9950.4|9952.8|9947.8|9955.5|9950.5|9952.6|9947.6|31
1746106200000|2025-05-01 13:30:00|9952.6|9947.6|9956.4|9951.4|9956.6|9951.6|9952.3|9947.3|86
1746106500000|2025-05-01 13:35:00|9956.3|9951.3|9952.7|9947.7|9956.4|9951.4|9951.1|9946.1|108
1746106800000|2025-05-01 13:40:00|9953.4|9948.4|9955.5|9950.5|9956.2|9951.2|9952|9947|87
1746107100000|2025-05-01 13:45:00|9955.6|9950.6|9957.5|9952.5|9960.6|9955.6|9954.3|9949.3|186
1746107400000|2025-05-01 13:50:00|9957.6|9952.6|9953.4|9948.4|9957.6|9952.6|9952.9|9947.9|111
1746107700000|2025-05-01 13:55:00|9953.5|9948.5|9950.3|9943.3|9956.9|9951.9|9949.2|9943.3|69
1746108000000|2025-05-01 14:00:00|9950.4|9943.4|9963|9958|9970|9965|9950.4|9943.4|221
1746108300000|2025-05-01 14:05:00|9962.7|9957.7|9974.4|9969.4|9975.9|9970.9|9960.9|9955.9|179
1746108600000|2025-05-01 14:10:00|9974.2|9969.2|9972.7|9967.7|9975.9|9970.9|9969.4|9964.4|180
1746108900000|2025-05-01 14:15:00|9972.6|9967.6|9977.6|9972.6|9977.7|9972.7|9971.2|9966.2|191
1746109200000|2025-05-01 14:20:00|9977.3|9972.3|9976.7|9971.7|9978.1|9973.1|9972.5|9967.5|162
1746109500000|2025-05-01 14:25:00|9976.8|9971.8|9977|9972|9981.2|9976.2|9975.8|9970.8|167
1746109800000|2025-05-01 14:30:00|9976.5|9971.5|9981.6|9976.6|9984.7|9979.7|9975.7|9970.7|180
1746110100000|2025-05-01 14:35:00|9981.3|9976.3|9981.1|9976.1|9984.7|9979.7|9980.1|9975.1|135
1746110400000|2025-05-01 14:40:00|9981|9976|9982|9977|9984.3|9979.3|9980.4|9975.4|115
1746110700000|2025-05-01 14:45:00|9981.7|9976.7|9988.7|9983.7|9989|9984|9980.2|9975.2|158
1746111000000|2025-05-01 14:50:00|9988.6|9983.6|9997.3|9992.3|9997.6|9992.6|9987.9|9982.9|409
1746111300000|2025-05-01 14:55:00|9997.2|9992.2|9989.1|9984.1|9997.6|9992.6|9989|9984|154
1746111600000|2025-05-01 15:00:00|9989.3|9984.3|9986.8|9981.8|9989.4|9984.4|9985.5|9980.5|262
1746111900000|2025-05-01 15:05:00|9986.6|9981.6|9986.7|9981.7|9987|9982|9982.7|9977.7|104
1746112200000|2025-05-01 15:10:00|9986.5|9981.5|9985|9980|9986.6|9981.6|9982.2|9977.2|77
1746112500000|2025-05-01 15:15:00|9985.1|9980.1|9992.1|9987.1|9992.1|9987.1|9982.7|9977.7|121
1746112800000|2025-05-01 15:20:00|9992.2|9987.2|9994|9989|9994.7|9989.7|9990.1|9985.1|78
1746113100000|2025-05-01 15:25:00|9993.8|9988.8|9990|9985|9993.8|9988.8|9989|9984|63
1746113400000|2025-05-01 15:30:00|9990.1|9985.1|9995.3|9990.3|9995.5|9990.5|9989.2|9984.2|68
1746113700000|2025-05-01 15:35:00|9995.5|9990.5|9997.8|9992.8|9998.4|9993.4|9995.2|9990.2|79
1746114000000|2025-05-01 15:40:00|9997.7|9992.7|10002.1|9997.1|10002.1|9997.1|9997.7|9992.7|126
1746114300000|2025-05-01 15:45:00|10001.8|9996.8|10002.5|9997.5|10004.1|9999.1|10001.8|9996.8|116
1746114600000|2025-05-01 15:50:00|10002.2|9997.2|10004.3|9999.3|10004.4|9999.4|10000.6|9995.6|71
1746114900000|2025-05-01 15:55:00|10004.4|9999.4|9994.6|9989.6|10004.4|9999.4|9994.1|9989.1|129
1746115200000|2025-05-01 16:00:00|9994.5|9989.5|9996.7|9991.7|9999.6|9994.6|9994.2|9989.2|87
1746115500000|2025-05-01 16:05:00|9996.6|9991.6|9996.9|9991.9|9996.9|9991.9|9993.8|9988.8|127
1746115800000|2025-05-01 16:10:00|9996.8|9991.8|9993.4|9988.4|9997.2|9992.2|9993.2|9988.2|92
1746116100000|2025-05-01 16:15:00|9993.3|9988.3|9993.8|9988.8|9993.8|9988.8|9990.7|9985.7|84
1746116400000|2025-05-01 16:20:00|9993.2|9988.2|9996.9|9991.9|9998.4|9993.4|9993.2|9988.2|93
1746116700000|2025-05-01 16:25:00|9997.1|9992.1|9994.2|9989.2|9997.4|9992.4|9992.8|9987.8|66
1746117000000|2025-05-01 16:30:00|9994.1|9989.1|9992.4|9987.4|9994.8|9989.8|9991.9|9986.9|39
1746117300000|2025-05-01 16:35:00|9992.6|9987.6|9991.6|9986.6|9992.7|9987.7|9990.9|9985.9|69
1746117600000|2025-05-01 16:40:00|9991.8|9986.8|9992.9|9987.9|9992.9|9987.9|9991.3|9986.3|82
1746117900000|2025-05-01 16:45:00|9992.8|9987.8|9989.6|9984.6|9993.1|9988.1|9988.3|9983.3|48
1746118200000|2025-05-01 16:50:00|9989.4|9984.4|9986.3|9981.3|9989.7|9984.7|9986.2|9981.2|63
1746118500000|2025-05-01 16:55:00|9986.4|9981.4|9986.6|9981.6|9986.8|9981.8|9985.2|9980.2|61
1746118800000|2025-05-01 17:00:00|9986.4|9981.4|9990.3|9985.3|9990.6|9985.6|9986.3|9981.3|47
1746119100000|2025-05-01 17:05:00|9990.2|9985.2|9989.2|9984.2|9990.9|9985.9|9988.9|9983.9|60
1746119400000|2025-05-01 17:10:00|9989.1|9984.1|9986.4|9981.4|9989.8|9984.8|9986.3|9981.3|26
1746119700000|2025-05-01 17:15:00|9986.3|9981.3|9987.7|9982.7|9987.7|9982.7|9986.2|9981.2|32
1746120000000|2025-05-01 17:20:00|9987.6|9982.6|9990.6|9985.6|9990.6|9985.6|9987.1|9982.1|24
1746120300000|2025-05-01 17:25:00|9990.7|9985.7|9993.1|9988.1|9993.2|9988.2|9989.7|9984.7|40
1746120600000|2025-05-01 17:30:00|9992.9|9987.9|9993.8|9988.8|9994.2|9989.2|9992.2|9987.2|50
1746120900000|2025-05-01 17:35:00|9993.6|9988.6|9995|9990|9995.3|9990.3|9992.9|9987.9|50
1746121200000|2025-05-01 17:40:00|9995.2|9990.2|9993.9|9988.9|9995.4|9990.4|9993.2|9988.2|110
1746121500000|2025-05-01 17:45:00|9993.8|9988.8|9993.4|9988.4|9995.8|9990.8|9991.6|9986.6|52
1746121800000|2025-05-01 17:50:00|9993.3|9988.3|9993.7|9988.7|9994.2|9989.2|9993.3|9988.3|66
1746122100000|2025-05-01 17:55:00|9993.8|9988.8|9993.3|9988.3|9994.3|9989.3|9992.9|9987.9|26
1746122400000|2025-05-01 18:00:00|9993.4|9988.4|9999.4|9994.4|10000.3|9995.3|9993.4|9988.4|30
1746122700000|2025-05-01 18:05:00|9999.3|9994.3|9993.1|9988.1|9999.4|9994.4|9992|9987|62
1746123000000|2025-05-01 18:10:00|9993|9988|9989.6|9984.6|9993|9988|9989.4|9984.4|63
1746123300000|2025-05-01 18:15:00|9989.8|9984.8|9990.9|9985.9|9991|9986|9988.3|9983.3|65
1746123600000|2025-05-01 18:20:00|9991|9986|9993.1|9988.1|9994.9|9989.9|9991|9986|51
1746123900000|2025-05-01 18:25:00|9993|9988|9994.9|9989.9|9996.6|9991.6|9993|9988|15
1746124200000|2025-05-01 18:30:00|9995|9990|9990.3|9985.3|9995.3|9990.3|9990.1|9985.1|56
1746124500000|2025-05-01 18:35:00|9990.4|9985.4|9988.9|9983.9|9990.7|9985.7|9988.9|9983.9|82
1746124800000|2025-05-01 18:40:00|9989.1|9984.1|9987.4|9982.4|9989.9|9984.9|9986.5|9981.5|85
1746125100000|2025-05-01 18:45:00|9987.3|9982.3|9984.6|9979.6|9987.5|9982.5|9983.9|9978.9|47
1746125400000|2025-05-01 18:50:00|9984.5|9979.5|9988.6|9983.6|9988.6|9983.6|9984.5|9979.5|66
1746125700000|2025-05-01 18:55:00|9988.5|9983.5|9990.5|9985.5|9992.3|9987.3|9988.5|9983.5|144
1746126000000|2025-05-01 19:00:00|9990.4|9985.4|9988.3|9983.3|9990.5|9985.5|9987.8|9982.8|86
1746126300000|2025-05-01 19:05:00|9988.1|9983.1|9989.2|9984.2|9989.4|9984.4|9986.4|9981.4|24
1746126600000|2025-05-01 19:10:00|9989.5|9984.5|9989.8|9984.8|9990.8|9985.8|9989.2|9984.2|34
1746126900000|2025-05-01 19:15:00|9989.9|9984.9|9986.4|9981.4|9991.4|9986.4|9986.4|9981.4|53
1746127200000|2025-05-01 19:20:00|9986.5|9981.5|9985.6|9980.6|9987.5|9982.5|9985.4|9980.4|21
1746127500000|2025-05-01 19:25:00|9985.5|9980.5|9985.9|9980.9|9986.9|9981.9|9985.5|9980.5|21
1746127800000|2025-05-01 19:30:00|9985.4|9980.4|9986.9|9981.9|9987.2|9982.2|9984.3|9979.3|35
1746128100000|2025-05-01 19:35:00|9987|9982|9986.3|9981.3|9987.6|9982.6|9985.4|9980.4|32
1746128400000|2025-05-01 19:40:00|9986.1|9981.1|9986.2|9981.2|9987.5|9982.5|9984.9|9979.9|20
1746128700000|2025-05-01 19:45:00|9986.4|9981.4|9987.4|9982.4|9988.2|9983.2|9986.1|9981.1|31
1746129000000|2025-05-01 19:50:00|9987.5|9982.5|9985|9980|9987.5|9982.5|9984.4|9979.4|27
1746129300000|2025-05-01 19:55:00|9984.9|9979.9|9985.5|9980.5|9985.6|9980.6|9982.5|9977.5|115
1746129600000|2025-05-01 20:00:00|9985.4|9980.4|9981.1|9976.1|9985.6|9980.6|9981.1|9976.1|37
1746129900000|2025-05-01 20:05:00|9981.2|9976.2|9982.9|9977.9|9983.5|9978.5|9980.7|9975.7|15
1746130200000|2025-05-01 20:10:00|9982.8|9977.8|9979.8|9974.8|9983.7|9978.7|9979.8|9974.8|40
1746130500000|2025-05-01 20:15:00|9979.9|9974.9|9981.1|9976.1|9981.6|9976.6|9979.9|9974.9|10
1746130800000|2025-05-01 20:20:00|9981.2|9976.2|9983.4|9978.4|9983.7|9978.7|9981.1|9976.1|9
1746131100000|2025-05-01 20:25:00|9983.2|9978.2|9986.5|9981.5|9987.1|9982.1|9983.2|9978.2|8
1746131400000|2025-05-01 20:30:00|9986.6|9981.6|9985.6|9980.6|9988.6|9983.6|9985.5|9980.5|10
1746131700000|2025-05-01 20:35:00|9985.5|9980.5|9985.4|9980.4|9985.7|9980.7|9985|9980|8
1746132000000|2025-05-01 20:40:00|9985.5|9980.5|9983.4|9978.4|9985.5|9980.5|9983.4|9978.4|11
1746132300000|2025-05-01 20:45:00|9983.3|9978.3|9983.6|9978.6|9983.6|9978.6|9982|9977|21
1746132600000|2025-05-01 20:50:00|9983.5|9978.5|9982.5|9977.5|9983.6|9978.6|9982.4|9977.4|8
1746132900000|2025-05-01 20:55:00|9982.4|9977.4|9984.3|9979.3|9985.1|9980.1|9982.3|9977.3|23
1746057600000|2025-05-01 00:00:00|9933.1|9928.1|9932.5|9927.5|9934.1|9929.1|9930.7|9925.7|57
1746057900000|2025-05-01 00:05:00|9932.3|9927.3|9932.3|9927.3|9934.3|9929.3|9932.1|9927.1|13
1746058200000|2025-05-01 00:10:00|9932.2|9927.2|9930.7|9925.7|9932.2|9927.2|9930.6|9925.6|8
1746058500000|2025-05-01 00:15:00|9930.6|9925.6|9930.2|9925.2|9931.8|9926.8|9930|9925|24
1746058800000|2025-05-01 00:20:00|9930.3|9925.3|9930.4|9925.4|9930.9|9925.9|9929.2|9924.2|23
1746059100000|2025-05-01 00:25:00|9930.6|9925.6|9929.9|9924.9|9930.6|9925.6|9929.3|9924.3|24
1746059400000|2025-05-01 00:30:00|9929.8|9924.8|9932.2|9927.2|9932.3|9927.3|9929.4|9924.4|44
1746059700000|2025-05-01 00:35:00|9932.3|9927.3|9934.7|9929.7|9934.7|9929.7|9932.1|9927.1|37
1746060000000|2025-05-01 00:40:00|9934.6|9929.6|9934.2|9929.2|9934.9|9929.9|9934.1|9929.1|14
1746060300000|2025-05-01 00:45:00|9934.3|9929.3|9933.3|9928.3|9934.3|9929.3|9932.8|9927.8|24
1746060600000|2025-05-01 00:50:00|9933.2|9928.2|9934.2|9929.2|9934.6|9929.6|9932.2|9927.2|42
1746060900000|2025-05-01 00:55:00|9934.3|9929.3|9934.4|9929.4|9934.8|9929.8|9932.7|9927.7|35
1746061200000|2025-05-01 01:00:00|9934.3|9929.3|9937.3|9932.3|9937.4|9932.4|9934.3|9929.3|135
1746061500000|2025-05-01 01:05:00|9937.2|9932.2|9938.9|9933.9|9940.7|9935.7|9937.1|9932.1|48
1746061800000|2025-05-01 01:10:00|9939.1|9934.1|9940.4|9935.4|9941.7|9936.7|9938.9|9933.9|62
1746062100000|2025-05-01 01:15:00|9940.3|9935.3|9942.3|9937.3|9942.4|9937.4|9939.7|9934.7|26
1746062400000|2025-05-01 01:20:00|9942.2|9937.2|9940.3|9935.3|9942.7|9937.7|9939.8|9934.8|27
1746062700000|2025-05-01 01:25:00|9940.4|9935.4|9941.8|9936.8|9942|9937|9939.9|9934.9|14
1746063000000|2025-05-01 01:30:00|9941.9|9936.9|9939.2|9934.2|9942.8|9937.8|9938.8|9933.8|30
1746063300000|2025-05-01 01:35:00|9939|9934|9940.5|9935.5|9940.9|9935.9|9939|9934|19
1746063600000|2025-05-01 01:40:00|9940.7|9935.7|9942.4|9937.4|9942.8|9937.8|9940.2|9935.2|37
1746063900000|2025-05-01 01:45:00|9942.3|9937.3|9945.2|9940.2|9945.4|9940.4|9941.5|9936.5|20
1746064200000|2025-05-01 01:50:00|9945|9940|9946.7|9941.7|9946.7|9941.7|9944.8|9939.8|11
1746064500000|2025-05-01 01:55:00|9946.8|9941.8|9945.3|9940.3|9948|9943|9945|9940|57
1746064800000|2025-05-01 02:00:00|9945.2|9940.2|9943.7|9938.7|9946.4|9941.4|9943.7|9938.7|53
1746065100000|2025-05-01 02:05:00|9943.5|9938.5|9944|9939|9944.3|9939.3|9942|9937|29
1746065400000|2025-05-01 02:10:00|9943.9|9938.9|9942.9|9937.9|9945.7|9940.7|9942.4|9937.4|20
1746065700000|2025-05-01 02:15:00|9942.5|9937.5|9941|9936|9942.8|9937.8|9940.9|9935.9|5
1746066000000|2025-05-01 02:20:00|9940.9|9935.9|9939.8|9934.8|9941.8|9936.8|9939.8|9934.8|21
1746066300000|2025-05-01 02:25:00|9940|9935|9939.8|9934.8|9941.4|9936.4|9939.4|9934.4|6
1746066600000|2025-05-01 02:30:00|9939.7|9934.7|9939.7|9934.7|9941.2|9936.2|9939.2|9934.2|20
1746066900000|2025-05-01 02:35:00|9939.5|9934.5|9940.5|9935.5|9941.4|9936.4|9939.2|9934.2|47
1746067200000|2025-05-01 02:40:00|9940.3|9935.3|9941|9936|9941.4|9936.4|9939.7|9934.7|5
1746067500000|2025-05-01 02:45:00|9941.3|9936.3|9939.9|9934.9|9941.4|9936.4|9939.2|9934.2|19
1746067800000|2025-05-01 02:50:00|9939.8|9934.8|9939.5|9934.5|9941|9936|9939.4|9934.4|21
1746068100000|2025-05-01 02:55:00|9939.7|9934.7|9939.4|9934.4|9939.8|9934.8|9938.3|9933.3|24
1746068400000|2025-05-01 03:00:00|9939.3|9934.3|9942.5|9937.5|9943.9|9938.9|9936.7|9931.7|95
1746068700000|2025-05-01 03:05:00|9942.4|9937.4|9949.9|9944.9|9950|9945|9942.2|9937.2|94
1746069000000|2025-05-01 03:10:00|9950|9945|9948.9|9943.9|9951.1|9946.1|9948.7|9943.7|57
1746069300000|2025-05-01 03:15:00|9949|9944|9946.1|9941.1|9949.9|9944.9|9946|9941|17
1746069600000|2025-05-01 03:20:00|9946.3|9941.3|9950.3|9945.3|9950.8|9945.8|9946.3|9941.3|16
1746069900000|2025-05-01 03:25:00|9950.4|9945.4|9950.4|9945.4|9950.8|9945.8|9949.4|9944.4|23
1746070200000|2025-05-01 03:30:00|9950.5|9945.5|9952.1|9947.1|9953|9948|9950.4|9945.4|42
1746070500000|2025-05-01 03:35:00|9952.3|9947.3|9955.1|9950.1|9955.5|9950.5|9952.3|9947.3|40
1746070800000|2025-05-01 03:40:00|9955.3|9950.3|9955.6|9950.6|9956.3|9951.3|9954.1|9949.1|122
1746071100000|2025-05-01 03:45:00|9955.8|9950.8|9951.3|9946.3|9956|9951|9950.5|9945.5|56
1746071400000|2025-05-01 03:50:00|9951.1|9946.1|9951|9946|9951.5|9946.5|9950.8|9945.8|12
1746071700000|2025-05-01 03:55:00|9951.1|9946.1|9949.4|9944.4|9951.3|9946.3|9949.4|9944.4|41
1746072000000|2025-05-01 04:00:00|9949.1|9944.1|9950|9945|9951.1|9946.1|9947.9|9942.9|60
1746072300000|2025-05-01 04:05:00|9949.9|9944.9|9951.5|9946.5|9952.1|9947.1|9949.9|9944.9|35
1746072600000|2025-05-01 04:10:00|9951.6|9946.6|9948.6|9943.6|9952|9947|9948.3|9943.3|28
1746072900000|2025-05-01 04:15:00|9948.8|9943.8|9952|9947|9952|9947|9948.6|9943.6|42
1746073200000|2025-05-01 04:20:00|9952.1|9947.1|9952.8|9947.8|9952.9|9947.9|9951.5|9946.5|9
1746073500000|2025-05-01 04:25:00|9952.6|9947.6|9951.4|9946.4|9952.9|9947.9|9951|9946|6
1746073800000|2025-05-01 04:30:00|9951.5|9946.5|9952|9947|9952.8|9947.8|9951.4|9946.4|27
1746074100000|2025-05-01 04:35:00|9952.1|9947.1|9953.9|9948.9|9954.2|9949.2|9952|9947|38
1746074400000|2025-05-01 04:40:00|9954|9949|9953|9948|9954.6|9949.6|9952.8|9947.8|26
1746074700000|2025-05-01 04:45:00|9952.9|9947.9|9952|9947|9953|9948|9950.5|9945.5|1
1746075000000|2025-05-01 04:50:00|9952.2|9947.2|9951.2|9946.2|9952.5|9947.5|9951.1|9946.1|5
1746075300000|2025-05-01 04:55:00|9951.1|9946.1|9956.2|9951.2|9956.4|9951.4|9951.1|9946.1|11
1746075600000|2025-05-01 05:00:00|9956.4|9951.4|9960.7|9955.7|9961|9956|9956|9951|47
1746075900000|2025-05-01 05:05:00|9960.9|9955.9|9957.5|9952.5|9960.9|9955.9|9955.1|9950.1|47
1746076200000|2025-05-01 05:10:00|9957.6|9952.6|9960.5|9955.5|9960.6|9955.6|9957.6|9952.6|15
1746076500000|2025-05-01 05:15:00|9960.6|9955.6|9959.2|9954.2|9961.1|9956.1|9957.5|9952.5|35
1746076800000|2025-05-01 05:20:00|9959.4|9954.4|9965.6|9960.6|9965.9|9960.9|9959.1|9954.1|96
1746077100000|2025-05-01 05:25:00|9965.7|9960.7|9969.2|9964.2|9969.9|9964.9|9965.6|9960.6|69
1746077400000|2025-05-01 05:30:00|9969.1|9964.1|9969.4|9964.4|9970.1|9965.1|9968.9|9963.9|41
1746077700000|2025-05-01 05:35:00|9969.2|9964.2|9967.4|9962.4|9969.4|9964.4|9965.4|9960.4|41
1746078000000|2025-05-01 05:40:00|9967.1|9962.1|9963.9|9958.9|9967.1|9962.1|9961.9|9956.9|45
1746078300000|2025-05-01 05:45:00|9963.7|9958.7|9963.7|9958.7|9964.4|9959.4|9963.6|9958.6|32
1746078600000|2025-05-01 05:50:00|9963.9|9958.9|9962.2|9957.2|9965.4|9960.4|9962|9957|38
1746078900000|2025-05-01 05:55:00|9962|9957|9960.3|9955.3|9962|9957|9959.1|9954.1|36
1746079200000|2025-05-01 06:00:00|9960.5|9955.5|9958.1|9953.1|9962|9957|9957.7|9952.7|70
1746079500000|2025-05-01 06:05:00|9958.2|9953.2|9956.9|9951.9|9959.2|9954.2|9956.6|9951.6|43
1746079800000|2025-05-01 06:10:00|9956.7|9951.7|9956.4|9951.4|9959.7|9954.7|9956.4|9951.4|25
1746080100000|2025-05-01 06:15:00|9956.2|9951.2|9956.9|9951.9|9958.5|9953.5|9955.7|9950.7|28
1746080400000|2025-05-01 06:20:00|9956.7|9951.7|9958.2|9953.2|9959.7|9954.7|9956.6|9951.6|22
1746080700000|2025-05-01 06:25:00|9958.1|9953.1|9957|9952|9958.7|9953.7|9956|9951|24
1746081000000|2025-05-01 06:30:00|9957.1|9952.1|9961.1|9956.1|9961.7|9956.7|9956.8|9951.8|26
1746081300000|2025-05-01 06:35:00|9961|9956|9957.9|9952.9|9961.5|9956.5|9957.6|9952.6|10
1746081600000|2025-05-01 06:40:00|9957.7|9952.7|9959|9954|9960.6|9955.6|9954|9949|57
1746081900000|2025-05-01 06:45:00|9958.6|9953.6|9962.7|9957.7|9963.1|9958.1|9958.6|9953.6|42
1746082200000|2025-05-01 06:50:00|9962.6|9957.6|9959.7|9954.7|9962.7|9957.7|9959|9954|67
1746082500000|2025-05-01 06:55:00|9959.8|9954.8|9963.8|9958.8|9965.8|9960.8|9959.8|9954.8|103
1746082800000|2025-05-01 07:00:00|9963.7|9958.7|9967.1|9962.1|9970|9965|9963.3|9958.3|99
1746083100000|2025-05-01 07:05:00|9967.2|9962.2|9973.3|9968.3|9973.8|9968.8|9964.7|9959.7|131
1746083400000|2025-05-01 07:10:00|9973.5|9968.5|9971.6|9966.6|9973.7|9968.7|9971.5|9966.5|36
1746083700000|2025-05-01 07:15:00|9971.5|9966.5|9975.2|9970.2|9975.3|9970.3|9970.6|9965.6|69
1746084000000|2025-05-01 07:20:00|9975.3|9970.3|9969.7|9964.7|9975.6|9970.6|9969.5|9964.5|103
1746084300000|2025-05-01 07:25:00|9969.8|9964.8|9971.6|9966.6|9972.5|9967.5|9968.5|9963.5|56
1746084600000|2025-05-01 07:30:00|9971.7|9966.7|9966.8|9961.8|9971.7|9966.7|9965|9960|99
1746084900000|2025-05-01 07:35:00|9966.7|9961.7|9963.7|9958.7|9966.8|9961.8|9962.3|9957.3|105
1746085200000|2025-05-01 07:40:00|9963.6|9958.6|9961.7|9956.7|9964.6|9959.6|9961.7|9956.7|47
1746085500000|2025-05-01 07:45:00|9961.6|9956.6|9959.7|9954.7|9962|9957|9959.7|9954.7|39
1746085800000|2025-05-01 07:50:00|9959.8|9954.8|9961.1|9956.1|9961.6|9956.6|9959.1|9954.1|84
1746086100000|2025-05-01 07:55:00|9961.2|9956.2|9958.1|9953.1|9962.4|9957.4|9958|9953|55
1746086400000|2025-05-01 08:00:00|9958.2|9953.2|9951.8|9946.8|9958.2|9953.2|9951.7|9946.7|122
1746086700000|2025-05-01 08:05:00|9951.9|9946.9|9949.8|9944.8|9952.2|9947.2|9948.4|9943.4|113
1746087000000|2025-05-01 08:10:00|9949.6|9944.6|9951.8|9946.8|9952.2|9947.2|9949|9944|52
1746087300000|2025-05-01 08:15:00|9951.7|9946.7|9945.2|9940.2|9952.1|9947.1|9944.9|9939.9|52
1746087600000|2025-05-01 08:20:00|9945.1|9940.1|9943|9938|9945.7|9940.7|9942.1|9937.1|67
1746087900000|2025-05-01 08:25:00|9943.1|9938.1|9943.6|9938.6|9944.3|9939.3|9942|9937|52
1746088200000|2025-05-01 08:30:00|9943.7|9938.7|9943.2|9938.2|9945.4|9940.4|9943.2|9938.2|48
1746088500000|2025-05-01 08:35:00|9943.1|9938.1|9944.9|9939.9|9944.9|9939.9|9941.7|9936.7|44
1746088800000|2025-05-01 08:40:00|9945.2|9940.2|9946.3|9941.3|9946.8|9941.8|9944.6|9939.6|39
1746089100000|2025-05-01 08:45:00|9946.6|9941.6|9946.2|9941.2|9946.6|9941.6|9945.5|9940.5|29
1746089400000|2025-05-01 08:50:00|9946.4|9941.4|9943.3|9938.3|9946.9|9941.9|9943.3|9938.3|31
1746089700000|2025-05-01 08:55:00|9943.4|9938.4|9949.2|9944.2|9949.3|9944.3|9943.3|9938.3|43
1746090000000|2025-05-01 09:00:00|9949.3|9944.3|9946.9|9941.9|9949.4|9944.4|9946.1|9941.1|26
1746090300000|2025-05-01 09:05:00|9947.1|9942.1|9947.8|9942.8|9948.9|9943.9|9945.6|9940.6|14
1746090600000|2025-05-01 09:10:00|9947.7|9942.7|9951.9|9946.9|9951.9|9946.9|9947.7|9942.7|16
1746090900000|2025-05-01 09:15:00|9951.8|9946.8|9948.9|9943.9|9951.9|9946.9|9948.9|9943.9|21
1746091200000|2025-05-01 09:20:00|9948.8|9943.8|9948.2|9943.2|9949.6|9944.6|9947.8|9942.8|14
1746091500000|2025-05-01 09:25:00|9948.3|9943.3|9949.7|9944.7|9950.1|9945.1|9947.9|9942.9|40
1746091800000|2025-05-01 09:30:00|9949.6|9944.6|9951.1|9946.1|9951.8|9946.8|9949.3|9944.3|33
1746092100000|2025-05-01 09:35:00|9950.8|9945.8|9952.7|9947.7|9954.2|9949.2|9950.4|9945.4|27
1746092400000|2025-05-01 09:40:00|9952.6|9947.6|9952.7|9947.7|9954.1|9949.1|9951.4|9946.4|31
1746092700000|2025-05-01 09:45:00|9952.6|9947.6|9951.6|9946.6|9953.6|9948.6|9951.4|9946.4|16
1746093000000|2025-05-01 09:50:00|9951.4|9946.4|9951.7|9946.7|9951.9|9946.9|9950.9|9945.9|10
1746093300000|2025-05-01 09:55:00|9951.8|9946.8|9956.3|9951.3|9956.8|9951.8|9951.8|9946.8|43
1746093600000|2025-05-01 10:00:00|9956.4|9951.4|9953.3|9948.3|9957.7|9952.7|9953.2|9948.2|28
1746093900000|2025-05-01 10:05:00|9953.4|9948.4|9948.9|9943.9|9954.3|9949.3|9948.9|9943.9|66
1746094200000|2025-05-01 10:10:00|9948.8|9943.8|9949.2|9944.2|9950.8|9945.8|9948.8|9943.8|15
1746094500000|2025-05-01 10:15:00|9949|9944|9948|9943|9949|9944|9947.2|9942.2|31
1746094800000|2025-05-01 10:20:00|9948.2|9943.2|9949.9|9944.9|9950.3|9945.3|9947.5|9942.5|15
1746095100000|2025-05-01 10:25:00|9950|9945|9952.5|9947.5|9952.9|9947.9|9949.9|9944.9|42
1746095400000|2025-05-01 10:30:00|9952.4|9947.4|9951.2|9946.2|9952.5|9947.5|9949.2|9944.2|27
1746095700000|2025-05-01 10:35:00|9951|9946|9946.5|9941.5|9951.4|9946.4|9945.5|9940.5|27
1746096000000|2025-05-01 10:40:00|9946.4|9941.4|9945.9|9940.9|9947|9942|9944.7|9939.7|32
1746096300000|2025-05-01 10:45:00|9946|9941|9945.3|9940.3|9946.2|9941.2|9944.7|9939.7|25
1746096600000|2025-05-01 10:50:00|9945.2|9940.2|9943.9|9938.9|9945.7|9940.7|9943.8|9938.8|18
1746096900000|2025-05-01 10:55:00|9944|9939|9943.2|9938.2|9944.3|9939.3|9942|9937|22
1746097200000|2025-05-01 11:00:00|9943|9938|9941.9|9936.9|9943.2|9938.2|9941.5|9936.5|29
1746097500000|2025-05-01 11:05:00|9942|9937|9943.9|9938.9|9945.7|9940.7|9941.9|9936.9|34
1746097800000|2025-05-01 11:10:00|9944|9939|9943.3|9938.3|9944|9939|9941.9|9936.9|15
1746098100000|2025-05-01 11:15:00|9943.4|9938.4|9939.2|9934.2|9944.4|9939.4|9936.9|9931.9|64
1746098400000|2025-05-01 11:20:00|9939.3|9934.3|9938.5|9933.5|9940.2|9935.2|9937.3|9932.3|15
1746098700000|2025-05-01 11:25:00|9938.4|9933.4|9938.9|9933.9|9940.3|9935.3|9937.8|9932.8|24
1746099000000|2025-05-01 11:30:00|9938.8|9933.8|9940|9935|9940.4|9935.4|9938.4|9933.4|9
1746099300000|2025-05-01 11:35:00|9940.2|9935.2|9938|9933|9940.2|9935.2|9937.9|9932.9|30
1746099600000|2025-05-01 11:40:00|9938.2|9933.2|9945.3|9940.3|9945.5|9940.5|9938|9933|30
1746099900000|2025-05-01 11:45:00|9945.2|9940.2|9953.4|9948.4|9953.9|9948.9|9945.2|9940.2|118
1746100200000|2025-05-01 11:50:00|9953.5|9948.5|9955|9950|9955.8|9950.8|9952.3|9947.3|63
1746100500000|2025-05-01 11:55:00|9954.9|9949.9|9953.1|9948.1|9955|9950|9952.4|9947.4|40
1746100800000|2025-05-01 12:00:00|9953|9948|9950.2|9945.2|9956|9951|9950|9945|35
1746101100000|2025-05-01 12:05:00|9950.3|9945.3|9953.1|9948.1|9953.8|9948.8|9950|9945|36
1746101400000|2025-05-01 12:10:00|9953.4|9948.4|9958.5|9953.5|9959.1|9954.1|9953.3|9948.3|96
1746101700000|2025-05-01 12:15:00|9958.6|9953.6|9961.6|9956.6|9961.8|9956.8|9958.5|9953.5|111
1746102000000|2025-05-01 12:20:00|9961.5|9956.5|9960.5|9955.5|9962.3|9957.3|9958.3|9953.3|42
1746102300000|2025-05-01 12:25:00|9960.6|9955.6|9954.4|9949.4|9960.8|9955.8|9954.4|9949.4|145
1746102600000|2025-05-01 12:30:00|9954|9949|9942.5|9937.5|9955.4|9950.4|9937.4|9932.4|407
1746102900000|2025-05-01 12:35:00|9942.4|9937.4|9946.9|9941.9|9948.6|9943.6|9939.9|9934.9|115
1746103200000|2025-05-01 12:40:00|9946.5|9941.5|9956|9951|9956|9951|9946.3|9941.3|116
1746103500000|2025-05-01 12:45:00|9956.3|9951.3|9956.4|9951.4|9959|9954|9953.3|9948.3|84
1746103800000|2025-05-01 12:50:00|9956.5|9951.5|9953.8|9948.8|9957.6|9952.6|9953.8|9948.8|79
1746104100000|2025-05-01 12:55:00|9953.9|9948.9|9958.8|9953.8|9959.1|9954.1|9953.6|9948.6|33
1746104400000|2025-05-01 13:00:00|9959|9954|9955.8|9950.8|9961.4|9956.4|9955.1|9950.1|73
1746104700000|2025-05-01 13:05:00|9955.9|9950.9|9956.3|9951.3|9958.1|9953.1|9953.4|9948.4|36
1746105000000|2025-05-01 13:10:00|9956.1|9951.1|9953.3|9948.3|9956.4|9951.4|9950|9945|58
1746105300000|2025-05-01 13:15:00|9953.1|9948.1|9955.4|9950.4|9956.6|9951.6|9952.6|9947.6|20
1746105600000|2025-05-01 13:20:00|9955.5|9950.5|9955.5|9950.5|9955.6|9950.6|9952.8|9947.8|25
1746105900000|2025-05-01 13:25:00|9955.4|9950.4|9952.8|9947.8|9955.5|9950.5|9952.6|9947.6|31
1746106200000|2025-05-01 13:30:00|9952.6|9947.6|9956.4|9951.4|9956.6|9951.6|9952.3|9947.3|86
1746106500000|2025-05-01 13:35:00|9956.3|9951.3|9952.7|9947.7|9956.4|9951.4|9951.1|9946.1|108
1746106800000|2025-05-01 13:40:00|9953.4|9948.4|9955.5|9950.5|9956.2|9951.2|9952|9947|87
1746107100000|2025-05-01 13:45:00|9955.6|9950.6|9957.5|9952.5|9960.6|9955.6|9954.3|9949.3|186
1746107400000|2025-05-01 13:50:00|9957.6|9952.6|9953.4|9948.4|9957.6|9952.6|9952.9|9947.9|111
1746107700000|2025-05-01 13:55:00|9953.5|9948.5|9950.3|9943.3|9956.9|9951.9|9949.2|9943.3|69
1746108000000|2025-05-01 14:00:00|9950.4|9943.4|9963|9958|9970|9965|9950.4|9943.4|221
1746108300000|2025-05-01 14:05:00|9962.7|9957.7|9974.4|9969.4|9975.9|9970.9|9960.9|9955.9|179
1746108600000|2025-05-01 14:10:00|9974.2|9969.2|9972.7|9967.7|9975.9|9970.9|9969.4|9964.4|180
1746108900000|2025-05-01 14:15:00|9972.6|9967.6|9977.6|9972.6|9977.7|9972.7|9971.2|9966.2|191
1746109200000|2025-05-01 14:20:00|9977.3|9972.3|9976.7|9971.7|9978.1|9973.1|9972.5|9967.5|162
1746109500000|2025-05-01 14:25:00|9976.8|9971.8|9977|9972|9981.2|9976.2|9975.8|9970.8|167
1746109800000|2025-05-01 14:30:00|9976.5|9971.5|9981.6|9976.6|9984.7|9979.7|9975.7|9970.7|180
1746110100000|2025-05-01 14:35:00|9981.3|9976.3|9981.1|9976.1|9984.7|9979.7|9980.1|9975.1|135
1746110400000|2025-05-01 14:40:00|9981|9976|9982|9977|9984.3|9979.3|9980.4|9975.4|115
1746110700000|2025-05-01 14:45:00|9981.7|9976.7|9988.7|9983.7|9989|9984|9980.2|9975.2|158
1746111000000|2025-05-01 14:50:00|9988.6|9983.6|9997.3|9992.3|9997.6|9992.6|9987.9|9982.9|409
1746111300000|2025-05-01 14:55:00|9997.2|9992.2|9989.1|9984.1|9997.6|9992.6|9989|9984|154
1746111600000|2025-05-01 15:00:00|9989.3|9984.3|9986.8|9981.8|9989.4|9984.4|9985.5|9980.5|262
1746111900000|2025-05-01 15:05:00|9986.6|9981.6|9986.7|9981.7|9987|9982|9982.7|9977.7|104
1746112200000|2025-05-01 15:10:00|9986.5|9981.5|9985|9980|9986.6|9981.6|9982.2|9977.2|77
1746112500000|2025-05-01 15:15:00|9985.1|9980.1|9992.1|9987.1|9992.1|9987.1|9982.7|9977.7|121
1746112800000|2025-05-01 15:20:00|9992.2|9987.2|9994|9989|9994.7|9989.7|9990.1|9985.1|78
1746113100000|2025-05-01 15:25:00|9993.8|9988.8|9990|9985|9993.8|9988.8|9989|9984|63
1746113400000|2025-05-01 15:30:00|9990.1|9985.1|9995.3|9990.3|9995.5|9990.5|9989.2|9984.2|68
1746113700000|2025-05-01 15:35:00|9995.5|9990.5|9997.8|9992.8|9998.4|9993.4|9995.2|9990.2|79
1746114000000|2025-05-01 15:40:00|9997.7|9992.7|10002.1|9997.1|10002.1|9997.1|9997.7|9992.7|126
1746114300000|2025-05-01 15:45:00|10001.8|9996.8|10002.5|9997.5|10004.1|9999.1|10001.8|9996.8|116
1746114600000|2025-05-01 15:50:00|10002.2|9997.2|10004.3|9999.3|10004.4|9999.4|10000.6|9995.6|71
1746114900000|2025-05-01 15:55:00|10004.4|9999.4|9994.6|9989.6|10004.4|9999.4|9994.1|9989.1|129
1746115200000|2025-05-01 16:00:00|9994.5|9989.5|9996.7|9991.7|9999.6|9994.6|9994.2|9989.2|87
1746115500000|2025-05-01 16:05:00|9996.6|9991.6|9996.9|9991.9|9996.9|9991.9|9993.8|9988.8|127
1746115800000|2025-05-01 16:10:00|9996.8|9991.8|9993.4|9988.4|9997.2|9992.2|9993.2|9988.2|92
1746116100000|2025-05-01 16:15:00|9993.3|9988.3|9993.8|9988.8|9993.8|9988.8|9990.7|9985.7|84
1746116400000|2025-05-01 16:20:00|9993.2|9988.2|9996.9|9991.9|9998.4|9993.4|9993.2|9988.2|93
1746116700000|2025-05-01 16:25:00|9997.1|9992.1|9994.2|9989.2|9997.4|9992.4|9992.8|9987.8|66
1746117000000|2025-05-01 16:30:00|9994.1|9989.1|9992.4|9987.4|9994.8|9989.8|9991.9|9986.9|39
1746117300000|2025-05-01 16:35:00|9992.6|9987.6|9991.6|9986.6|9992.7|9987.7|9990.9|9985.9|69
1746117600000|2025-05-01 16:40:00|9991.8|9986.8|9992.9|9987.9|9992.9|9987.9|9991.3|9986.3|82
1746117900000|2025-05-01 16:45:00|9992.8|9987.8|9989.6|9984.6|9993.1|9988.1|9988.3|9983.3|48
1746118200000|2025-05-01 16:50:00|9989.4|9984.4|9986.3|9981.3|9989.7|9984.7|9986.2|9981.2|63
1746118500000|2025-05-01 16:55:00|9986.4|9981.4|9986.6|9981.6|9986.8|9981.8|9985.2|9980.2|61
1746118800000|2025-05-01 17:00:00|9986.4|9981.4|9990.3|9985.3|9990.6|9985.6|9986.3|9981.3|47
1746119100000|2025-05-01 17:05:00|9990.2|9985.2|9989.2|9984.2|9990.9|9985.9|9988.9|9983.9|60
1746119400000|2025-05-01 17:10:00|9989.1|9984.1|9986.4|9981.4|9989.8|9984.8|9986.3|9981.3|26
1746119700000|2025-05-01 17:15:00|9986.3|9981.3|9987.7|9982.7|9987.7|9982.7|9986.2|9981.2|32
1746120000000|2025-05-01 17:20:00|9987.6|9982.6|9990.6|9985.6|9990.6|9985.6|9987.1|9982.1|24
1746120300000|2025-05-01 17:25:00|9990.7|9985.7|9993.1|9988.1|9993.2|9988.2|9989.7|9984.7|40
1746120600000|2025-05-01 17:30:00|9992.9|9987.9|9993.8|9988.8|9994.2|9989.2|9992.2|9987.2|50
1746120900000|2025-05-01 17:35:00|9993.6|9988.6|9995|9990|9995.3|9990.3|9992.9|9987.9|50
1746121200000|2025-05-01 17:40:00|9995.2|9990.2|9993.9|9988.9|9995.4|9990.4|9993.2|9988.2|110
1746121500000|2025-05-01 17:45:00|9993.8|9988.8|9993.4|9988.4|9995.8|9990.8|9991.6|9986.6|52
1746121800000|2025-05-01 17:50:00|9993.3|9988.3|9993.7|9988.7|9994.2|9989.2|9993.3|9988.3|66
1746122100000|2025-05-01 17:55:00|9993.8|9988.8|9993.3|9988.3|9994.3|9989.3|9992.9|9987.9|26
1746122400000|2025-05-01 18:00:00|9993.4|9988.4|9999.4|9994.4|10000.3|9995.3|9993.4|9988.4|30
1746122700000|2025-05-01 18:05:00|9999.3|9994.3|9993.1|9988.1|9999.4|9994.4|9992|9987|62
1746123000000|2025-05-01 18:10:00|9993|9988|9989.6|9984.6|9993|9988|9989.4|9984.4|63
1746123300000|2025-05-01 18:15:00|9989.8|9984.8|9990.9|9985.9|9991|9986|9988.3|9983.3|65
1746123600000|2025-05-01 18:20:00|9991|9986|9993.1|9988.1|9994.9|9989.9|9991|9986|51
1746123900000|2025-05-01 18:25:00|9993|9988|9994.9|9989.9|9996.6|9991.6|9993|9988|15
1746124200000|2025-05-01 18:30:00|9995|9990|9990.3|9985.3|9995.3|9990.3|9990.1|9985.1|56
1746124500000|2025-05-01 18:35:00|9990.4|9985.4|9988.9|9983.9|9990.7|9985.7|9988.9|9983.9|82
1746124800000|2025-05-01 18:40:00|9989.1|9984.1|9987.4|9982.4|9989.9|9984.9|9986.5|9981.5|85
1746125100000|2025-05-01 18:45:00|9987.3|9982.3|9984.6|9979.6|9987.5|9982.5|9983.9|9978.9|47
1746125400000|2025-05-01 18:50:00|9984.5|9979.5|9988.6|9983.6|9988.6|9983.6|9984.5|9979.5|66
1746125700000|2025-05-01 18:55:00|9988.5|9983.5|9990.5|9985.5|9992.3|9987.3|9988.5|9983.5|144
1746126000000|2025-05-01 19:00:00|9990.4|9985.4|9988.3|9983.3|9990.5|9985.5|9987.8|9982.8|86
1746126300000|2025-05-01 19:05:00|9988.1|9983.1|9989.2|9984.2|9989.4|9984.4|9986.4|9981.4|24
1746126600000|2025-05-01 19:10:00|9989.5|9984.5|9989.8|9984.8|9990.8|9985.8|9989.2|9984.2|34
1746126900000|2025-05-01 19:15:00|9989.9|9984.9|9986.4|9981.4|9991.4|9986.4|9986.4|9981.4|53
1746127200000|2025-05-01 19:20:00|9986.5|9981.5|9985.6|9980.6|9987.5|9982.5|9985.4|9980.4|21
1746127500000|2025-05-01 19:25:00|9985.5|9980.5|9985.9|9980.9|9986.9|9981.9|9985.5|9980.5|21
1746127800000|2025-05-01 19:30:00|9985.4|9980.4|9986.9|9981.9|9987.2|9982.2|9984.3|9979.3|35
1746128100000|2025-05-01 19:35:00|9987|9982|9986.3|9981.3|9987.6|9982.6|9985.4|9980.4|32
1746128400000|2025-05-01 19:40:00|9986.1|9981.1|9986.2|9981.2|9987.5|9982.5|9984.9|9979.9|20
1746128700000|2025-05-01 19:45:00|9986.4|9981.4|9987.4|9982.4|9988.2|9983.2|9986.1|9981.1|31
1746129000000|2025-05-01 19:50:00|9987.5|9982.5|9985|9980|9987.5|9982.5|9984.4|9979.4|27
1746129300000|2025-05-01 19:55:00|9984.9|9979.9|9985.5|9980.5|9985.6|9980.6|9982.5|9977.5|115
1746129600000|2025-05-01 20:00:00|9985.4|9980.4|9981.1|9976.1|9985.6|9980.6|9981.1|9976.1|37
1746129900000|2025-05-01 20:05:00|9981.2|9976.2|9982.9|9977.9|9983.5|9978.5|9980.7|9975.7|15
1746130200000|2025-05-01 20:10:00|9982.8|9977.8|9979.8|9974.8|9983.7|9978.7|9979.8|9974.8|40
1746130500000|2025-05-01 20:15:00|9979.9|9974.9|9981.1|9976.1|9981.6|9976.6|9979.9|9974.9|10
1746130800000|2025-05-01 20:20:00|9981.2|9976.2|9983.4|9978.4|9983.7|9978.7|9981.1|9976.1|9
1746131100000|2025-05-01 20:25:00|9983.2|9978.2|9986.5|9981.5|9987.1|9982.1|9983.2|9978.2|8
1746131400000|2025-05-01 20:30:00|9986.6|9981.6|9985.6|9980.6|9988.6|9983.6|9985.5|9980.5|10
1746131700000|2025-05-01 20:35:00|9985.5|9980.5|9985.4|9980.4|9985.7|9980.7|9985|9980|8
1746132000000|2025-05-01 20:40:00|9985.5|9980.5|9983.4|9978.4|9985.5|9980.5|9983.4|9978.4|11
1746132300000|2025-05-01 20:45:00|9983.3|9978.3|9983.6|9978.6|9983.6|9978.6|9982|9977|21
1746132600000|2025-05-01 20:50:00|9983.5|9978.5|9982.5|9977.5|9983.6|9978.6|9982.4|9977.4|8
1746132900000|2025-05-01 20:55:00|9982.4|9977.4|9984.3|9979.3|9985.1|9980.1|9982.3|9977.3|23
1746144000000|2025-05-02 00:00:00|9980.9|9975.9|9982.4|9977.4|9983|9978|9978|9973|126
1746144300000|2025-05-02 00:05:00|9982.6|9977.6|9983.8|9978.8|9983.9|9978.9|9982.6|9977.6|14
1746144600000|2025-05-02 00:10:00|9983.9|9978.9|9986.1|9981.1|9986.3|9981.3|9983.7|9978.7|20
1746144900000|2025-05-02 00:15:00|9985.9|9980.9|9988.2|9983.2|9989.6|9984.6|9985.8|9980.8|51
1746145200000|2025-05-02 00:20:00|9988.3|9983.3|9990.3|9985.3|9990.4|9985.4|9987.3|9982.3|31
1746145500000|2025-05-02 00:25:00|9990.6|9985.6|9992.8|9987.8|9993.3|9988.3|9990.4|9985.4|44
1746145800000|2025-05-02 00:30:00|9993|9988|9995.4|9990.4|9996.7|9991.7|9992.2|9987.2|54
1746146100000|2025-05-02 00:35:00|9996.5|9991.5|9996.7|9991.7|9996.7|9991.7|9993.1|9988.1|47
1746146400000|2025-05-02 00:40:00|9996.5|9991.5|9998.3|9993.3|9998.5|9993.5|9995.3|9990.3|44
1746146700000|2025-05-02 00:45:00|9998.4|9993.4|9998.4|9993.4|9998.9|9993.9|9997.8|9992.8|44
1746147000000|2025-05-02 00:50:00|9998.3|9993.3|9996.5|9991.5|9998.7|9993.7|9995.9|9990.9|55
1746147300000|2025-05-02 00:55:00|9996.4|9991.4|9993.7|9988.7|9996.4|9991.4|9993.3|9988.3|40
1746147600000|2025-05-02 01:00:00|9993.5|9988.5|9990.8|9985.8|9993.8|9988.8|9989.8|9984.8|94
1746147900000|2025-05-02 01:05:00|9990.9|9985.9|9992.3|9987.3|9993.7|9988.7|9990.4|9985.4|65
1746148200000|2025-05-02 01:10:00|9992.2|9987.2|9988.2|9983.2|9993.9|9988.9|9988.2|9983.2|94
1746148500000|2025-05-02 01:15:00|9988|9983|9990.4|9985.4|9990.4|9985.4|9986.8|9981.8|58
1746148800000|2025-05-02 01:20:00|9990.3|9985.3|9990.4|9985.4|9991.6|9986.6|9989.5|9984.5|16
1746149100000|2025-05-02 01:25:00|9990.3|9985.3|9991|9986|9991.8|9986.8|9989.4|9984.4|43
1746149400000|2025-05-02 01:30:00|9991.2|9986.2|9992.3|9987.3|9994.1|9989.1|9991.2|9986.2|39
1746149700000|2025-05-02 01:35:00|9992.4|9987.4|9990.5|9985.5|9993.8|9988.8|9990.2|9985.2|48
1746150000000|2025-05-02 01:40:00|9990.4|9985.4|9988.5|9983.5|9990.8|9985.8|9987.3|9982.3|41
1746150300000|2025-05-02 01:45:00|9988.4|9983.4|9984|9979|9988.8|9983.8|9983.8|9978.8|37
1746150600000|2025-05-02 01:50:00|9983.9|9978.9|9981.4|9976.4|9984.3|9979.3|9981|9976|24
1746150900000|2025-05-02 01:55:00|9981.3|9976.3|9980.5|9975.5|9982.3|9977.3|9980.4|9975.4|134
1746151200000|2025-05-02 02:00:00|9980.4|9975.4|9975.8|9970.8|9980.5|9975.5|9975.3|9970.3|40
1746151500000|2025-05-02 02:05:00|9975.9|9970.9|9976|9971|9978|9973|9975.7|9970.7|39
1746151800000|2025-05-02 02:10:00|9976.2|9971.2|9977.5|9972.5|9979.5|9974.5|9976|9971|23
1746152100000|2025-05-02 02:15:00|9977.7|9972.7|9978|9973|9979.3|9974.3|9977.5|9972.5|25
1746152400000|2025-05-02 02:20:00|9977.9|9972.9|9973.8|9968.8|9978.4|9973.4|9973.4|9968.4|21
1746152700000|2025-05-02 02:25:00|9973.7|9968.7|9975.8|9970.8|9975.9|9970.9|9972.7|9967.7|14
1746153000000|2025-05-02 02:30:00|9975.9|9970.9|9978.3|9973.3|9978.5|9973.5|9975.8|9970.8|17
1746153300000|2025-05-02 02:35:00|9978.4|9973.4|9979.8|9974.8|9980|9975|9978.4|9973.4|62
1746153600000|2025-05-02 02:40:00|9980.1|9975.1|9978.4|9973.4|9981.3|9976.3|9978.3|9973.3|57
1746153900000|2025-05-02 02:45:00|9978.2|9973.2|9978.2|9973.2|9978.5|9973.5|9977.7|9972.7|19
1746154200000|2025-05-02 02:50:00|9978.3|9973.3|9978.8|9973.8|9978.9|9973.9|9977.9|9972.9|8
1746154500000|2025-05-02 02:55:00|9978.9|9973.9|9980.6|9975.6|9980.9|9975.9|9978.5|9973.5|38
1746154800000|2025-05-02 03:00:00|9980.8|9975.8|9979.1|9974.1|9980.8|9975.8|9978.8|9973.8|28
1746155100000|2025-05-02 03:05:00|9979.3|9974.3|9979.9|9974.9|9980|9975|9977|9972|12
1746155400000|2025-05-02 03:10:00|9980|9975|9979.6|9974.6|9980.3|9975.3|9978.9|9973.9|18
1746155700000|2025-05-02 03:15:00|9979.7|9974.7|9976.6|9971.6|9980.3|9975.3|9976.4|9971.4|16
1746156000000|2025-05-02 03:20:00|9976.5|9971.5|9971.8|9966.8|9976.9|9971.9|9971.5|9966.5|35
1746156300000|2025-05-02 03:25:00|9971.6|9966.6|9970.3|9965.3|9971.9|9966.9|9969.6|9964.6|30
1746156600000|2025-05-02 03:30:00|9970.4|9965.4|9967.4|9962.4|9970.4|9965.4|9966.5|9961.5|21
1746156900000|2025-05-02 03:35:00|9967.3|9962.3|9965.6|9960.6|9967.8|9962.8|9964.5|9959.5|40
1746157200000|2025-05-02 03:40:00|9965.5|9960.5|9966.5|9961.5|9966.6|9961.6|9965.1|9960.1|23
1746157500000|2025-05-02 03:45:00|9966.7|9961.7|9968.3|9963.3|9968.5|9963.5|9966.7|9961.7|13
1746157800000|2025-05-02 03:50:00|9968.4|9963.4|9964.6|9959.6|9968.6|9963.6|9964.4|9959.4|60
1746158100000|2025-05-02 03:55:00|9964.8|9959.8|9964.9|9959.9|9965.4|9960.4|9963.5|9958.5|25
1746158400000|2025-05-02 04:00:00|9964.8|9959.8|9968.1|9963.1|9969|9964|9964.8|9959.8|102
1746158700000|2025-05-02 04:05:00|9968|9963|9968.7|9963.7|9968.7|9963.7|9966.4|9961.4|21
1746159000000|2025-05-02 04:10:00|9968.6|9963.6|9969.7|9964.7|9971.3|9966.3|9968.6|9963.6|24
1746159300000|2025-05-02 04:15:00|9969.6|9964.6|9968.3|9963.3|9971|9966|9968.1|9963.1|11
1746159600000|2025-05-02 04:20:00|9968.1|9963.1|9968.4|9963.4|9968.4|9963.4|9964.2|9959.2|27
1746159900000|2025-05-02 04:25:00|9968.5|9963.5|9968.2|9963.2|9969.2|9964.2|9967.5|9962.5|31
1746160200000|2025-05-02 04:30:00|9968.4|9963.4|9970.1|9965.1|9971.2|9966.2|9968.2|9963.2|11
1746160500000|2025-05-02 04:35:00|9970.3|9965.3|9971.6|9966.6|9971.6|9966.6|9969.5|9964.5|12
1746160800000|2025-05-02 04:40:00|9971.5|9966.5|9972.5|9967.5|9972.6|9967.6|9969.8|9964.8|11
1746161100000|2025-05-02 04:45:00|9972.4|9967.4|9973.5|9968.5|9974|9969|9971.6|9966.6|14
1746161400000|2025-05-02 04:50:00|9973.6|9968.6|9973.7|9968.7|9974.2|9969.2|9972.5|9967.5|25
1746161700000|2025-05-02 04:55:00|9973.6|9968.6|9972.4|9967.4|9973.9|9968.9|9972.4|9967.4|6
1746162000000|2025-05-02 05:00:00|9972.3|9967.3|9971.4|9966.4|9973.2|9968.2|9971.3|9966.3|10
1746162300000|2025-05-02 05:05:00|9971.3|9966.3|9968.5|9963.5|9971.5|9966.5|9968.4|9963.4|13
1746162600000|2025-05-02 05:10:00|9968.4|9963.4|9969.4|9964.4|9969.5|9964.5|9966.6|9961.6|24
1746162900000|2025-05-02 05:15:00|9969.2|9964.2|9969|9964|9969.6|9964.6|9968.6|9963.6|10
1746163200000|2025-05-02 05:20:00|9969.1|9964.1|9968.7|9963.7|9969.6|9964.6|9968.6|9963.6|11
1746163500000|2025-05-02 05:25:00|9968.6|9963.6|9964.9|9959.9|9969.7|9964.7|9964.6|9959.6|27
1746163800000|2025-05-02 05:30:00|9964.7|9959.7|9964.4|9959.4|9966.5|9961.5|9963.7|9958.7|12
1746164100000|2025-05-02 05:35:00|9964.5|9959.5|9965.6|9960.6|9966|9961|9963.2|9958.2|24
1746164400000|2025-05-02 05:40:00|9965.5|9960.5|9965.1|9960.1|9965.7|9960.7|9964.9|9959.9|7
1746164700000|2025-05-02 05:45:00|9965.2|9960.2|9969.7|9964.7|9970.4|9965.4|9964.5|9959.5|46
1746165000000|2025-05-02 05:50:00|9969.6|9964.6|9966|9961|9969.6|9964.6|9966|9961|13
1746165300000|2025-05-02 05:55:00|9965.9|9960.9|9967.3|9962.3|9967.3|9962.3|9962.6|9957.6|25
1746165600000|2025-05-02 06:00:00|9967.5|9962.5|9963.5|9958.5|9968.7|9963.7|9963|9958|48
1746165900000|2025-05-02 06:05:00|9963.4|9958.4|9959.9|9954.9|9963.6|9958.6|9959.7|9954.7|44
1746166200000|2025-05-02 06:10:00|9959.7|9954.7|9963.1|9958.1|9963.2|9958.2|9959.6|9954.6|50
1746166500000|2025-05-02 06:15:00|9963.2|9958.2|9956.1|9951.1|9963.6|9958.6|9956|9951|204
1746166800000|2025-05-02 06:20:00|9956|9951|9953.1|9948.1|9956.4|9951.4|9952.9|9947.9|63
1746167100000|2025-05-02 06:25:00|9953.2|9948.2|9954|9949|9955.8|9950.8|9952.9|9947.9|24
1746167400000|2025-05-02 06:30:00|9954.1|9949.1|9954.7|9949.7|9956.1|9951.1|9952.9|9947.9|44
1746167700000|2025-05-02 06:35:00|9954.6|9949.6|9958.4|9953.4|9958.8|9953.8|9954.1|9949.1|35
1746168000000|2025-05-02 06:40:00|9958.2|9953.2|9959.1|9954.1|9960.7|9955.7|9958.1|9953.1|38
1746168300000|2025-05-02 06:45:00|9959|9954|9957.5|9952.5|9961.8|9956.8|9955.7|9950.7|37
1746168600000|2025-05-02 06:50:00|9957.3|9952.3|9958.6|9953.6|9958.7|9953.7|9954.1|9949.1|39
1746168900000|2025-05-02 06:55:00|9958.7|9953.7|9956.5|9951.5|9959.3|9954.3|9956.5|9951.5|29
1746169200000|2025-05-02 07:00:00|9956.6|9951.6|9955|9950|9958.8|9953.8|9954.6|9949.6|89
1746169500000|2025-05-02 07:05:00|9954.8|9949.8|9954.1|9949.1|9955.1|9950.1|9952|9947|60
1746169800000|2025-05-02 07:10:00|9954|9949|9956.6|9951.6|9957.3|9952.3|9952.1|9947.1|82
1746170100000|2025-05-02 07:15:00|9956.7|9951.7|9954.6|9949.6|9957.1|9952.1|9953.5|9948.5|68
1746170400000|2025-05-02 07:20:00|9954.7|9949.7|9960.2|9955.2|9961.2|9956.2|9954.7|9949.7|44
1746170700000|2025-05-02 07:25:00|9960.3|9955.3|9960|9955|9961.6|9956.6|9959|9954|24
1746171000000|2025-05-02 07:30:00|9960.1|9955.1|9958.2|9953.2|9962|9957|9958.1|9953.1|38
1746171300000|2025-05-02 07:35:00|9958.1|9953.1|9959.4|9954.4|9961.6|9956.6|9958|9953|42
1746171600000|2025-05-02 07:40:00|9959.6|9954.6|9956.1|9951.1|9959.6|9954.6|9954.6|9949.6|45
1746171900000|2025-05-02 07:45:00|9956|9951|9954.8|9949.8|9958.1|9953.1|9953.7|9948.7|43
1746172200000|2025-05-02 07:50:00|9954.7|9949.7|9952.2|9947.2|9955.8|9950.8|9951.2|9946.2|57
1746172500000|2025-05-02 07:55:00|9951.8|9946.8|9956.3|9951.3|9956.3|9951.3|9948.6|9943.6|40
1746172800000|2025-05-02 08:00:00|9956.6|9951.6|9957.8|9952.8|9958.6|9953.6|9956|9951|59
1746173100000|2025-05-02 08:05:00|9957.9|9952.9|9961.6|9956.6|9962.8|9957.8|9957.5|9952.5|136
1746173400000|2025-05-02 08:10:00|9961.4|9956.4|9963.7|9958.7|9964.3|9959.3|9959.8|9954.8|51
1746173700000|2025-05-02 08:15:00|9963.5|9958.5|9961.2|9956.2|9963.7|9958.7|9959.9|9954.9|39
1746174000000|2025-05-02 08:20:00|9961.3|9956.3|9958.6|9953.6|9961.7|9956.7|9958.6|9953.6|71
1746174300000|2025-05-02 08:25:00|9958.5|9953.5|9957.8|9952.8|9959.6|9954.6|9957.3|9952.3|47
1746174600000|2025-05-02 08:30:00|9957.9|9952.9|9955.2|9950.2|9958.1|9953.1|9955.1|9950.1|36
1746174900000|2025-05-02 08:35:00|9955.1|9950.1|9955.9|9950.9|9957.2|9952.2|9954.6|9949.6|31
1746175200000|2025-05-02 08:40:00|9955.8|9950.8|9953.7|9948.7|9956.2|9951.2|9953.4|9948.4|25
1746175500000|2025-05-02 08:45:00|9953.8|9948.8|9952.1|9947.1|9954.7|9949.7|9951.9|9946.9|29
1746175800000|2025-05-02 08:50:00|9952.2|9947.2|9952.2|9947.2|9953.1|9948.1|9950.3|9945.3|44
1746176100000|2025-05-02 08:55:00|9952.3|9947.3|9952.1|9947.1|9953.1|9948.1|9950.4|9945.4|27
1746176400000|2025-05-02 09:00:00|9951.8|9946.8|9952.9|9947.9|9953.4|9948.4|9950.1|9945.1|42
1746176700000|2025-05-02 09:05:00|9953.1|9948.1|9951.4|9946.4|9955.9|9950.9|9950.9|9945.9|29
1746177000000|2025-05-02 09:10:00|9951.6|9946.6|9953.8|9948.8|9954.8|9949.8|9951.3|9946.3|22
1746177300000|2025-05-02 09:15:00|9953.6|9948.6|9954.8|9949.8|9955.3|9950.3|9952.7|9947.7|16
1746177600000|2025-05-02 09:20:00|9954.6|9949.6|9953.1|9948.1|9955.3|9950.3|9952.8|9947.8|22
1746177900000|2025-05-02 09:25:00|9953.2|9948.2|9951.7|9946.7|9954.7|9949.7|9951.6|9946.6|28
1746178200000|2025-05-02 09:30:00|9951.6|9946.6|9944.9|9939.9|9951.6|9946.6|9944.8|9939.8|72
1746178500000|2025-05-02 09:35:00|9945.1|9940.1|9938.3|9933.3|9945.7|9940.7|9937.4|9932.4|97
1746178800000|2025-05-02 09:40:00|9938.2|9933.2|9933.6|9928.6|9938.5|9933.5|9932.9|9927.9|153
1746179100000|2025-05-02 09:45:00|9933.7|9928.7|9931.9|9926.9|9935.1|9930.1|9931.4|9926.4|98
1746179400000|2025-05-02 09:50:00|9931.8|9926.8|9932.3|9927.3|9932.7|9927.7|9929.2|9924.2|55
1746179700000|2025-05-02 09:55:00|9932.4|9927.4|9933.9|9928.9|9936.2|9931.2|9932.4|9927.4|78
1746180000000|2025-05-02 10:00:00|9934.1|9929.1|9934.6|9929.6|9936.9|9931.9|9933.9|9928.9|60
1746180300000|2025-05-02 10:05:00|9934.7|9929.7|9937.9|9932.9|9937.9|9932.9|9933.2|9928.2|95
1746180600000|2025-05-02 10:10:00|9938.2|9933.2|9937.9|9932.9|9938.4|9933.4|9935.3|9930.3|66
1746180900000|2025-05-02 10:15:00|9937.8|9932.8|9940|9935|9940.5|9935.5|9937.5|9932.5|130
1746181200000|2025-05-02 10:20:00|9940.2|9935.2|9938.4|9933.4|9941.2|9936.2|9938.3|9933.3|31
1746181500000|2025-05-02 10:25:00|9938.5|9933.5|9940.5|9935.5|9940.7|9935.7|9938.5|9933.5|22
1746181800000|2025-05-02 10:30:00|9940.4|9935.4|9943.9|9938.9|9944.3|9939.3|9939.8|9934.8|31
1746182100000|2025-05-02 10:35:00|9944|9939|9944.8|9939.8|9945.3|9940.3|9943.4|9938.4|25
1746182400000|2025-05-02 10:40:00|9944.7|9939.7|9948.5|9943.5|9948.5|9943.5|9944.7|9939.7|49
1746182700000|2025-05-02 10:45:00|9948.6|9943.6|9950.5|9945.5|9952|9947|9948.5|9943.5|37
1746183000000|2025-05-02 10:50:00|9950.4|9945.4|9945.9|9940.9|9950.5|9945.5|9945.8|9940.8|30
1746183300000|2025-05-02 10:55:00|9946|9941|9949|9944|9950.5|9945.5|9946|9941|30
1746183600000|2025-05-02 11:00:00|9949.2|9944.2|9948.8|9943.8|9949.6|9944.6|9947.9|9942.9|29
1746183900000|2025-05-02 11:05:00|9948.7|9943.7|9948.8|9943.8|9950.2|9945.2|9948.2|9943.2|27
1746184200000|2025-05-02 11:10:00|9948.7|9943.7|9950.9|9945.9|9952.4|9947.4|9948.2|9943.2|19
1746184500000|2025-05-02 11:15:00|9951|9946|9947.9|9942.9|9951.3|9946.3|9947.8|9942.8|42
1746184800000|2025-05-02 11:20:00|9948|9943|9942.6|9937.6|9949.3|9944.3|9941.7|9936.7|41
1746185100000|2025-05-02 11:25:00|9942.4|9937.4|9941.1|9936.1|9942.4|9937.4|9940.9|9935.9|13
1746185400000|2025-05-02 11:30:00|9941.3|9936.3|9941.4|9936.4|9942.3|9937.3|9940.7|9935.7|18
1746185700000|2025-05-02 11:35:00|9941.5|9936.5|9933.5|9928.5|9942.4|9937.4|9933.2|9928.2|57
1746186000000|2025-05-02 11:40:00|9933.6|9928.6|9938.9|9933.9|9940.6|9935.6|9933.5|9928.5|73
1746186300000|2025-05-02 11:45:00|9939|9934|9942.1|9937.1|9942.3|9937.3|9939|9934|52
1746186600000|2025-05-02 11:50:00|9942|9937|9942|9937|9942.8|9937.8|9940.6|9935.6|31
1746186900000|2025-05-02 11:55:00|9942.1|9937.1|9938.4|9933.4|9942.7|9937.7|9938.1|9933.1|122
1746187200000|2025-05-02 12:00:00|9938.5|9933.5|9941.7|9936.7|9941.7|9936.7|9937.3|9932.3|33
1746187500000|2025-05-02 12:05:00|9941.5|9936.5|9939.9|9934.9|9942.1|9937.1|9939.5|9934.5|59
1746187800000|2025-05-02 12:10:00|9940|9935|9944|9939|9944.2|9939.2|9939.9|9934.9|66
1746188100000|2025-05-02 12:15:00|9943.9|9938.9|9944.6|9939.6|9945.6|9940.6|9943.3|9938.3|96
1746188400000|2025-05-02 12:20:00|9944.9|9939.9|9947|9942|9947.4|9942.4|9943.7|9938.7|98
1746188700000|2025-05-02 12:25:00|9946.9|9941.9|9943.2|9938.2|9950|9945|9943.2|9938.2|66
1746189000000|2025-05-02 12:30:00|9943.1|9938.1|9960|9955|9968.5|9963.5|9943.1|9938.1|442
1746189300000|2025-05-02 12:35:00|9959.8|9954.8|9944.9|9939.9|9963|9958|9943.6|9938.6|332
1746189600000|2025-05-02 12:40:00|9945|9940|9947.3|9942.3|9949.4|9944.4|9940.5|9935.5|402
1746189900000|2025-05-02 12:45:00|9947.4|9942.4|9951.6|9946.6|9956|9951|9947.1|9942.1|195
1746190200000|2025-05-02 12:50:00|9951.7|9946.7|9947.7|9942.7|9952.2|9947.2|9943.5|9938.5|140
1746190500000|2025-05-02 12:55:00|9947.8|9942.8|9955.2|9950.2|9959.7|9954.7|9947.8|9942.8|191
1746190800000|2025-05-02 13:00:00|9955.1|9950.1|9953.7|9948.7|9957.7|9952.7|9952.1|9947.1|191
1746191100000|2025-05-02 13:05:00|9953.9|9948.9|9951.2|9946.2|9954.3|9949.3|9948.4|9943.4|162
1746191400000|2025-05-02 13:10:00|9951.1|9946.1|9951.8|9946.8|9952|9947|9945.9|9940.9|102
1746191700000|2025-05-02 13:15:00|9951.7|9946.7|9942.6|9937.6|9951.8|9946.8|9941.1|9936.1|125
1746192000000|2025-05-02 13:20:00|9942.5|9937.5|9931.7|9926.7|9942.6|9937.6|9931.7|9926.7|98
1746192300000|2025-05-02 13:25:00|9931.6|9926.6|9929.8|9924.8|9932.2|9927.2|9922.6|9917.6|215
1746192600000|2025-05-02 13:30:00|9929.7|9924.7|9930.4|9925.4|9931.5|9926.5|9926.5|9921.5|176
1746192900000|2025-05-02 13:35:00|9930.2|9925.2|9912.4|9907.4|9931|9926|9912.2|9907.2|293
1746193200000|2025-05-02 13:40:00|9912.2|9907.2|9914|9909|9919.1|9914.1|9910|9905|130
1746193500000|2025-05-02 13:45:00|9914.1|9909.1|9907.6|9902.6|9915.5|9910.5|9907.4|9902.4|149
1746193800000|2025-05-02 13:50:00|9907.5|9902.5|9913.3|9908.3|9917.2|9912.2|9906.3|9901.3|206
1746194100000|2025-05-02 13:55:00|9912.6|9907.6|9912.2|9907.2|9916|9911|9911.8|9906.8|134
1746194400000|2025-05-02 14:00:00|9912.4|9907.4|9911.6|9906.6|9913.5|9908.5|9904.3|9899.3|279
1746194700000|2025-05-02 14:05:00|9911.5|9906.5|9916.7|9911.7|9917.4|9912.4|9910|9905|140
1746195000000|2025-05-02 14:10:00|9916.8|9911.8|9914.1|9909.1|9917.3|9912.3|9909.5|9904.5|98
1746195300000|2025-05-02 14:15:00|9914.2|9909.2|9917.3|9912.3|9920.3|9915.3|9913.3|9908.3|122
1746195600000|2025-05-02 14:20:00|9917.6|9912.6|9919.5|9914.5|9921.8|9916.8|9917.2|9912.2|168
1746195900000|2025-05-02 14:25:00|9919.6|9914.6|9916.9|9911.9|9919.6|9914.6|9914.8|9909.8|122
1746196200000|2025-05-02 14:30:00|9917.1|9912.1|9915.6|9910.6|9917.1|9912.1|9912|9907|103
1746196500000|2025-05-02 14:35:00|9915.7|9910.7|9909|9904|9916.2|9911.2|9908.1|9903.1|136
1746196800000|2025-05-02 14:40:00|9909.1|9904.1|9917.1|9912.1|9919.1|9914.1|9908.9|9903.9|116
1746197100000|2025-05-02 14:45:00|9917|9912|9916.1|9911.1|9920|9915|9916.1|9911.1|153
1746197400000|2025-05-02 14:50:00|9916|9911|9911.6|9906.6|9918.2|9913.2|9911.5|9906.5|133
1746197700000|2025-05-02 14:55:00|9911.5|9906.5|9912.1|9907.1|9912.8|9907.8|9908.7|9903.7|67
1746198000000|2025-05-02 15:00:00|9912.2|9907.2|9913.6|9908.6|9915|9910|9912.2|9907.2|85
1746198300000|2025-05-02 15:05:00|9913.7|9908.7|9919.5|9914.5|9923.1|9918.1|9913.5|9908.5|70
1746198600000|2025-05-02 15:10:00|9919.6|9914.6|9919.4|9914.4|9919.8|9914.8|9916.6|9911.6|59
1746198900000|2025-05-02 15:15:00|9919.3|9914.3|9925.3|9920.3|9925.8|9920.8|9919.3|9914.3|56
1746199200000|2025-05-02 15:20:00|9925.4|9920.4|9935.5|9930.5|9936.3|9931.3|9924|9919|157
1746199500000|2025-05-02 15:25:00|9935.3|9930.3|9937.3|9932.3|9939.2|9934.2|9932.8|9927.8|74
1746199800000|2025-05-02 15:30:00|9937.1|9932.1|9934.9|9929.9|9939.8|9934.8|9934.6|9929.6|129
1746200100000|2025-05-02 15:35:00|9935.1|9930.1|9938.7|9933.7|9940.4|9935.4|9934.3|9929.3|70
1746200400000|2025-05-02 15:40:00|9938.8|9933.8|9941.1|9936.1|9941.1|9936.1|9936.1|9931.1|102
1746200700000|2025-05-02 15:45:00|9941.3|9936.3|9948.4|9943.4|9948.8|9943.8|9939.3|9934.3|196
1746201000000|2025-05-02 15:50:00|9948.5|9943.5|9949.2|9944.2|9949.3|9944.3|9944.6|9939.6|132
1746201300000|2025-05-02 15:55:00|9949.3|9944.3|9945.9|9940.9|9951.8|9946.8|9945.6|9940.6|117
1746201600000|2025-05-02 16:00:00|9946.1|9941.1|9948.6|9943.6|9952.9|9947.9|9942.3|9937.3|273
1746201900000|2025-05-02 16:05:00|9948.4|9943.4|9943.5|9938.5|9953.9|9948.9|9943.4|9938.4|79
1746202200000|2025-05-02 16:10:00|9943.4|9938.4|9939.5|9934.5|9946|9941|9939.2|9934.2|102
1746202500000|2025-05-02 16:15:00|9939.7|9934.7|9944.8|9939.8|9944.8|9939.8|9938.4|9933.4|99
1746202800000|2025-05-02 16:20:00|9944.7|9939.7|9943.4|9938.4|9947.2|9942.2|9943.3|9938.3|50
1746203100000|2025-05-02 16:25:00|9943.2|9938.2|9943.9|9938.9|9946.9|9941.9|9942.9|9937.9|33
1746203400000|2025-05-02 16:30:00|9943.4|9938.4|9944.3|9939.3|9947.4|9942.4|9942.9|9937.9|45
1746203700000|2025-05-02 16:35:00|9944.4|9939.4|9947.2|9942.2|9949.2|9944.2|9944.1|9939.1|88
1746204000000|2025-05-02 16:40:00|9947.3|9942.3|9943.4|9938.4|9947.8|9942.8|9943.4|9938.4|33
1746204300000|2025-05-02 16:45:00|9943.6|9938.6|9950.6|9945.6|9952.4|9947.4|9943.6|9938.6|59
1746204600000|2025-05-02 16:50:00|9950.4|9945.4|9953.1|9948.1|9954|9949|9949.1|9944.1|55
1746204900000|2025-05-02 16:55:00|9953.2|9948.2|9953|9948|9954.3|9949.3|9952.1|9947.1|104
1746205200000|2025-05-02 17:00:00|9953.2|9948.2|9958.6|9953.6|9958.6|9953.6|9953.2|9948.2|136
1746205500000|2025-05-02 17:05:00|9958.8|9953.8|9958.6|9953.6|9959.9|9954.9|9955.5|9950.5|75
1746205800000|2025-05-02 17:10:00|9958.4|9953.4|9962.2|9957.2|9962.8|9957.8|9955.4|9950.4|74
1746206100000|2025-05-02 17:15:00|9962.4|9957.4|9960.3|9955.3|9963.7|9958.7|9959.5|9954.5|61
1746206400000|2025-05-02 17:20:00|9960.2|9955.2|9953.9|9948.9|9960.8|9955.8|9953.5|9948.5|95
1746206700000|2025-05-02 17:25:00|9954|9949|9956.3|9951.3|9956.4|9951.4|9953|9948|161
1746207000000|2025-05-02 17:30:00|9956.4|9951.4|9951.3|9946.3|9956.4|9951.4|9951.3|9946.3|38
1746207300000|2025-05-02 17:35:00|9951|9946|9953.1|9948.1|9953.1|9948.1|9950.3|9945.3|134
1746207600000|2025-05-02 17:40:00|9953|9948|9961.1|9956.1|9965.2|9960.2|9952.4|9947.4|119
1746207900000|2025-05-02 17:45:00|9961.3|9956.3|9959.6|9954.6|9964.3|9959.3|9959.4|9954.4|84
1746208200000|2025-05-02 17:50:00|9959.5|9954.5|9958.1|9953.1|9962.4|9957.4|9957.6|9952.6|125
1746208500000|2025-05-02 17:55:00|9958.3|9953.3|9962.5|9957.5|9964.6|9959.6|9958.3|9953.3|29
1746208800000|2025-05-02 18:00:00|9962.4|9957.4|9960.3|9955.3|9962.4|9957.4|9960.3|9955.3|32
1746209100000|2025-05-02 18:05:00|9960.4|9955.4|9959.6|9954.6|9960.6|9955.6|9959|9954|22
1746209400000|2025-05-02 18:10:00|9959.5|9954.5|9963.1|9958.1|9963.1|9958.1|9959.4|9954.4|64
1746209700000|2025-05-02 18:15:00|9963|9958|9966.4|9961.4|9966.6|9961.6|9962.7|9957.7|26
1746210000000|2025-05-02 18:20:00|9966.3|9961.3|9964.5|9959.5|9967|9962|9963.3|9958.3|137
1746210300000|2025-05-02 18:25:00|9964.6|9959.6|9963|9958|9964.6|9959.6|9962.4|9957.4|24
1746210600000|2025-05-02 18:30:00|9963.1|9958.1|9965.9|9960.9|9966.2|9961.2|9963.1|9958.1|82
1746210900000|2025-05-02 18:35:00|9966|9961|9967|9962|9967.7|9962.7|9965.4|9960.4|63
1746211200000|2025-05-02 18:40:00|9967.1|9962.1|9971.4|9966.4|9972.8|9967.8|9967.1|9962.1|97
1746211500000|2025-05-02 18:45:00|9971.7|9966.7|9970.7|9965.7|9973.1|9968.1|9969.8|9964.8|68
1746211800000|2025-05-02 18:50:00|9970.9|9965.9|9973.5|9968.5|9973.5|9968.5|9970.9|9965.9|60
1746212100000|2025-05-02 18:55:00|9973.4|9968.4|9968.5|9963.5|9973.4|9968.4|9968.1|9963.1|134
1746212400000|2025-05-02 19:00:00|9968.4|9963.4|9964.9|9959.9|9968.5|9963.5|9964.8|9959.8|52
1746212700000|2025-05-02 19:05:00|9964.8|9959.8|9962.2|9957.2|9965.1|9960.1|9962.1|9957.1|89
1746213000000|2025-05-02 19:10:00|9962.1|9957.1|9962.2|9957.2|9962.4|9957.4|9961.1|9956.1|26
1746213300000|2025-05-02 19:15:00|9962.4|9957.4|9961.5|9956.5|9963.1|9958.1|9961.2|9956.2|59
1746213600000|2025-05-02 19:20:00|9961.6|9956.6|9963.4|9958.4|9963.6|9958.6|9961.3|9956.3|21
1746213900000|2025-05-02 19:25:00|9963.5|9958.5|9965.9|9960.9|9965.9|9960.9|9963.1|9958.1|35
1746214200000|2025-05-02 19:30:00|9965.7|9960.7|9966.2|9961.2|9966.6|9961.6|9965.1|9960.1|17
1746214500000|2025-05-02 19:35:00|9966.1|9961.1|9965.5|9960.5|9967.7|9962.7|9965.4|9960.4|16
1746214800000|2025-05-02 19:40:00|9965.4|9960.4|9963|9958|9965.4|9960.4|9963|9958|15
1746215100000|2025-05-02 19:45:00|9963.1|9958.1|9963|9958|9963.9|9958.9|9962.5|9957.5|17
1746215400000|2025-05-02 19:50:00|9963.2|9958.2|9963.9|9958.9|9964|9959|9962.5|9957.5|66
1746215700000|2025-05-02 19:55:00|9963.7|9958.7|9965|9960|9965.5|9960.5|9963.6|9958.6|110
1746216000000|2025-05-02 20:00:00|9965.1|9960.1|9966.2|9961.2|9966.5|9961.5|9964.7|9959.7|314
1746216300000|2025-05-02 20:05:00|9966.3|9961.3|9966.5|9961.5|9968.6|9963.6|9965|9960|8
1746216600000|2025-05-02 20:10:00|9966.3|9961.3|9967.5|9962.5|9967.5|9962.5|9966.2|9961.2|7
1746216900000|2025-05-02 20:15:00|9967.4|9962.4|9967|9962|9967.7|9962.7|9966.7|9961.7|3
1746217200000|2025-05-02 20:20:00|9966.7|9961.7|9969.2|9964.2|9969.2|9964.2|9966.7|9961.7|14
1746217500000|2025-05-02 20:25:00|9969.3|9964.3|9969.5|9964.5|9969.6|9964.6|9968.5|9963.5|49
1746217800000|2025-05-02 20:30:00|9969.2|9964.2|9970.7|9965.7|9970.7|9965.7|9968.7|9963.7|23
1746218100000|2025-05-02 20:35:00|9971|9966|9971.8|9966.8|9972|9967|9970.5|9965.5|34
1746218400000|2025-05-02 20:40:00|9972|9967|9971.2|9966.2|9972.5|9967.5|9970.2|9965.2|9
1746218700000|2025-05-02 20:45:00|9970.8|9965.8|9972.3|9967.3|9972.8|9967.8|9970.7|9965.7|17
1746219000000|2025-05-02 20:50:00|9972.2|9967.2|9968.6|9963.6|9972.2|9967.2|9968.5|9963.5|15
1746219300000|2025-05-02 20:55:00|9968.7|9963.7|9970.3|9965.3|9970.5|9965.5|9967.7|9962.7|35
1746396000000|2025-05-04 22:00:00|9966.2|9961.2|9964.5|9959.5|9967.3|9962.3|9960.8|9955.8|10
1746396300000|2025-05-04 22:05:00|9964.8|9959.8|9969.2|9964.2|9969.9|9964.9|9963.5|9958.5|18
1746396600000|2025-05-04 22:10:00|9969.1|9964.1|9966.2|9961.2|9969.1|9964.1|9965.8|9960.8|5
1746396900000|2025-05-04 22:15:00|9966.3|9961.3|9961.7|9956.7|9966.3|9961.3|9961.2|9956.2|10
1746397200000|2025-05-04 22:20:00|9961.5|9956.5|9962.7|9957.7|9962.7|9957.7|9961.5|9956.5|3
1746397500000|2025-05-04 22:25:00|9962.5|9957.5|9961.5|9956.5|9962.7|9957.7|9961.2|9956.2|5
1746397800000|2025-05-04 22:30:00|9961.9|9956.9|9959.9|9954.9|9961.9|9956.9|9959.8|9954.8|7
1746398100000|2025-05-04 22:35:00|9960|9955|9957.6|9952.6|9960.6|9955.6|9957.6|9952.6|71
1746398400000|2025-05-04 22:40:00|9957.3|9952.3|9956.2|9951.2|9958.3|9953.3|9956.1|9951.1|2
1746398700000|2025-05-04 22:45:00|9956.1|9951.1|9955|9950|9956.1|9951.1|9954.6|9949.6|24
1746399000000|2025-05-04 22:50:00|9954.9|9949.9|9957.8|9952.8|9957.8|9952.8|9954.7|9949.7|12
1746399300000|2025-05-04 22:55:00|9957.9|9952.9|9961.5|9956.5|9961.6|9956.6|9957.6|9952.6|29
1746399600000|2025-05-04 23:00:00|9961.3|9956.3|9962.6|9957.6|9963.8|9958.8|9961.3|9956.3|29
1746399900000|2025-05-04 23:05:00|9962.7|9957.7|9963.7|9958.7|9963.9|9958.9|9962.5|9957.5|3
1746400200000|2025-05-04 23:10:00|9963.6|9958.6|9963.7|9958.7|9963.9|9958.9|9963.5|9958.5|8
1746400500000|2025-05-04 23:15:00|9963.8|9958.8|9962.6|9957.6|9963.8|9958.8|9962.3|9957.3|11
1746400800000|2025-05-04 23:20:00|9962.4|9957.4|9959|9954|9962.6|9957.6|9958.5|9953.5|11
1746401100000|2025-05-04 23:25:00|9959.2|9954.2|9958.1|9953.1|9960|9955|9958.1|9953.1|11
1746401400000|2025-05-04 23:30:00|9957.8|9952.8|9955.2|9950.2|9958|9953|9955.1|9950.1|3
1746401700000|2025-05-04 23:35:00|9955.3|9950.3|9954|9949|9956.3|9951.3|9954|9949|6
1746402000000|2025-05-04 23:40:00|9953.8|9948.8|9951.8|9946.8|9954|9949|9951.3|9946.3|7
1746402300000|2025-05-04 23:45:00|9951.7|9946.7|9949.3|9944.3|9951.9|9946.9|9946.6|9941.6|9
1746402600000|2025-05-04 23:50:00|9949.2|9944.2|9950.2|9945.2|9950.4|9945.4|9948.5|9943.5|35
1746402900000|2025-05-04 23:55:00|9950.1|9945.1|9951.5|9946.5|9951.6|9946.6|9949.8|9944.8|7
1746403200000|2025-05-05 00:00:00|9951.6|9946.6|9953.5|9948.5|9953.6|9948.6|9949.5|9944.5|94
1746403500000|2025-05-05 00:05:00|9953.4|9948.4|9954.4|9949.4|9955.9|9950.9|9953.1|9948.1|25
1746403800000|2025-05-05 00:10:00|9954.5|9949.5|9953.6|9948.6|9955.7|9950.7|9953.4|9948.4|23
1746404100000|2025-05-05 00:15:00|9953.5|9948.5|9952.6|9947.6|9955.1|9950.1|9951.7|9946.7|14
1746404400000|2025-05-05 00:20:00|9952.5|9947.5|9955.6|9950.6|9956.7|9951.7|9952.4|9947.4|13
1746404700000|2025-05-05 00:25:00|9955.7|9950.7|9956.6|9951.6|9957.6|9952.6|9954.5|9949.5|6
1746405000000|2025-05-05 00:30:00|9956.5|9951.5|9956.1|9951.1|9957.3|9952.3|9955.6|9950.6|8
1746405300000|2025-05-05 00:35:00|9956.2|9951.2|9956.8|9951.8|9957.4|9952.4|9955.9|9950.9|3
1746405600000|2025-05-05 00:40:00|9957|9952|9954.9|9949.9|9957.4|9952.4|9954.9|9949.9|6
1746405900000|2025-05-05 00:45:00|9955|9950|9953.1|9948.1|9956.7|9951.7|9952.9|9947.9|2
1746406200000|2025-05-05 00:50:00|9953.2|9948.2|9952.7|9947.7|9953.5|9948.5|9951.6|9946.6|1
1746406500000|2025-05-05 00:55:00|9952.6|9947.6|9950.7|9945.7|9952.8|9947.8|9950.3|9945.3|13
1746406800000|2025-05-05 01:00:00|9950.6|9945.6|9946.2|9941.2|9950.6|9945.6|9946.2|9941.2|55
1746407100000|2025-05-05 01:05:00|9946.1|9941.1|9942.5|9937.5|9946.2|9941.2|9941.8|9936.8|61
1746407400000|2025-05-05 01:10:00|9942.4|9937.4|9939.6|9934.6|9945.7|9940.7|9939|9934|82
1746407700000|2025-05-05 01:15:00|9939.5|9934.5|9938.2|9933.2|9939.7|9934.7|9938.2|9933.2|40
1746408000000|2025-05-05 01:20:00|9938.1|9933.1|9934.2|9929.2|9938.1|9933.1|9932.8|9927.8|61
1746408300000|2025-05-05 01:25:00|9934.4|9929.4|9932.6|9927.6|9936.1|9931.1|9931.1|9926.1|59
1746408600000|2025-05-05 01:30:00|9932.7|9927.7|9934.6|9929.6|9935.1|9930.1|9931.5|9926.5|76
1746408900000|2025-05-05 01:35:00|9934.7|9929.7|9938.5|9933.5|9940.4|9935.4|9934.7|9929.7|21
1746409200000|2025-05-05 01:40:00|9938.4|9933.4|9942.6|9937.6|9942.9|9937.9|9938.4|9933.4|60
1746409500000|2025-05-05 01:45:00|9942.5|9937.5|9942|9937|9943.3|9938.3|9941.5|9936.5|7
1746409800000|2025-05-05 01:50:00|9942.2|9937.2|9937.5|9932.5|9942.9|9937.9|9937.5|9932.5|11
1746410100000|2025-05-05 01:55:00|9937.3|9932.3|9936.5|9931.5|9937.7|9932.7|9935.2|9930.2|17
1746410400000|2025-05-05 02:00:00|9936.6|9931.6|9933.5|9928.5|9936.6|9931.6|9933.3|9928.3|27
1746410700000|2025-05-05 02:05:00|9933.3|9928.3|9934.8|9929.8|9934.9|9929.9|9931.8|9926.8|33
1746411000000|2025-05-05 02:10:00|9934.9|9929.9|9937.5|9932.5|9939.3|9934.3|9934.7|9929.7|13
1746411300000|2025-05-05 02:15:00|9937.6|9932.6|9937.7|9932.7|9938.8|9933.8|9937.3|9932.3|15
1746411600000|2025-05-05 02:20:00|9937.6|9932.6|9931.5|9926.5|9937.6|9932.6|9931.5|9926.5|23
1746411900000|2025-05-05 02:25:00|9931.3|9926.3|9933.3|9928.3|9935.2|9930.2|9931.2|9926.2|8
1746412200000|2025-05-05 02:30:00|9933.2|9928.2|9929.3|9924.3|9933.4|9928.4|9929.1|9924.1|32
1746412500000|2025-05-05 02:35:00|9929.1|9924.1|9931.7|9926.7|9931.9|9926.9|9927|9922|39
1746412800000|2025-05-05 02:40:00|9931.8|9926.8|9929.6|9924.6|9932.4|9927.4|9929.5|9924.5|12
1746413100000|2025-05-05 02:45:00|9929.3|9924.3|9931.9|9926.9|9932.2|9927.2|9929.3|9924.3|24
1746413400000|2025-05-05 02:50:00|9932|9927|9930.9|9925.9|9932.8|9927.8|9930.2|9925.2|12
1746413700000|2025-05-05 02:55:00|9930.8|9925.8|9930.3|9925.3|9930.8|9925.8|9927.1|9922.1|48
1746414000000|2025-05-05 03:00:00|9930.2|9925.2|9933.8|9928.8|9933.9|9928.9|9930.2|9925.2|17
1746414300000|2025-05-05 03:05:00|9933.7|9928.7|9936.1|9931.1|9936.2|9931.2|9933.3|9928.3|32
1746414600000|2025-05-05 03:10:00|9936.2|9931.2|9938.4|9933.4|9938.5|9933.5|9936.2|9931.2|7
1746414900000|2025-05-05 03:15:00|9938.3|9933.3|9939.9|9934.9|9939.9|9934.9|9937.2|9932.2|24
1746415200000|2025-05-05 03:20:00|9939.8|9934.8|9938|9933|9940.3|9935.3|9937.3|9932.3|13
1746415500000|2025-05-05 03:25:00|9937.9|9932.9|9935.8|9930.8|9938.2|9933.2|9935.8|9930.8|4
1746415800000|2025-05-05 03:30:00|9935.9|9930.9|9938|9933|9938.1|9933.1|9935.9|9930.9|19
1746416100000|2025-05-05 03:35:00|9938.1|9933.1|9940.8|9935.8|9941.3|9936.3|9938.1|9933.1|32
1746416400000|2025-05-05 03:40:00|9940.9|9935.9|9941.1|9936.1|9941.9|9936.9|9940.5|9935.5|13
1746416700000|2025-05-05 03:45:00|9940.9|9935.9|9940.9|9935.9|9942|9937|9940.4|9935.4|7
1746417000000|2025-05-05 03:50:00|9940.8|9935.8|9939.2|9934.2|9940.8|9935.8|9938.8|9933.8|8
1746417300000|2025-05-05 03:55:00|9939.3|9934.3|9938.8|9933.8|9940.6|9935.6|9938.8|9933.8|23
1746417600000|2025-05-05 04:00:00|9938.9|9933.9|9939|9934|9939.2|9934.2|9937.9|9932.9|14
1746417900000|2025-05-05 04:05:00|9938.9|9933.9|9933.5|9928.5|9938.9|9933.9|9932.4|9927.4|14
1746418200000|2025-05-05 04:10:00|9933.4|9928.4|9934|9929|9935.4|9930.4|9933|9928|15
1746418500000|2025-05-05 04:15:00|9933.9|9928.9|9935.5|9930.5|9935.8|9930.8|9933.7|9928.7|0
1746418800000|2025-05-05 04:20:00|9935.6|9930.6|9935.4|9930.4|9936.5|9931.5|9935.3|9930.3|3
1746419100000|2025-05-05 04:25:00|9935.5|9930.5|9934.6|9929.6|9936.8|9931.8|9934.3|9929.3|7
1746419400000|2025-05-05 04:30:00|9934.5|9929.5|9936.9|9931.9|9936.9|9931.9|9934.2|9929.2|11
1746419700000|2025-05-05 04:35:00|9937.3|9932.3|9939.8|9934.8|9939.8|9934.8|9937.1|9932.1|12
1746420000000|2025-05-05 04:40:00|9939.9|9934.9|9936.4|9931.4|9940.5|9935.5|9935.8|9930.8|9
1746420300000|2025-05-05 04:45:00|9936.6|9931.6|9936.1|9931.1|9936.6|9931.6|9934.5|9929.5|16
1746420600000|2025-05-05 04:50:00|9936|9931|9934.7|9929.7|9936.5|9931.5|9934.5|9929.5|4
1746420900000|2025-05-05 04:55:00|9934.5|9929.5|9933.1|9928.1|9934.5|9929.5|9931.9|9926.9|16
1746421200000|2025-05-05 05:00:00|9933|9928|9933.1|9928.1|9934.9|9929.9|9932.4|9927.4|16
1746421500000|2025-05-05 05:05:00|9933|9928|9929|9924|9933.7|9928.7|9928.9|9923.9|31
1746421800000|2025-05-05 05:10:00|9928.9|9923.9|9926|9921|9930|9925|9925.7|9920.7|28
1746422100000|2025-05-05 05:15:00|9925.9|9920.9|9926.1|9921.1|9926.9|9921.9|9925.2|9920.2|21
1746422400000|2025-05-05 05:20:00|9926|9921|9927.4|9922.4|9928.4|9923.4|9925.8|9920.8|5
1746422700000|2025-05-05 05:25:00|9927.5|9922.5|9927.3|9922.3|9928.5|9923.5|9927|9922|25
1746423000000|2025-05-05 05:30:00|9927.2|9922.2|9928.4|9923.4|9930.3|9925.3|9926.8|9921.8|40
1746423300000|2025-05-05 05:35:00|9928.3|9923.3|9925.5|9920.5|9928.9|9923.9|9924.8|9919.8|55
1746423600000|2025-05-05 05:40:00|9925.6|9920.6|9933|9928|9933.1|9928.1|9924.6|9919.6|32
1746423900000|2025-05-05 05:45:00|9933.1|9928.1|9938.1|9933.1|9938.5|9933.5|9933.1|9928.1|38
1746424200000|2025-05-05 05:50:00|9938|9933|9935.3|9930.3|9938|9933|9935.2|9930.2|20
1746424500000|2025-05-05 05:55:00|9935|9930|9936.7|9931.7|9936.8|9931.8|9931|9926|46
1746424800000|2025-05-05 06:00:00|9936.8|9931.8|9938.9|9933.9|9941.6|9936.6|9936.8|9931.8|89
1746425100000|2025-05-05 06:05:00|9939|9934|9936.6|9931.6|9940.2|9935.2|9936.1|9931.1|24
1746425400000|2025-05-05 06:10:00|9936.7|9931.7|9938.7|9933.7|9941.3|9936.3|9936.7|9931.7|23
1746425700000|2025-05-05 06:15:00|9938.6|9933.6|9940.8|9935.8|9940.9|9935.9|9934.8|9929.8|17
1746426000000|2025-05-05 06:20:00|9941|9936|9940.5|9935.5|9944.4|9939.4|9940|9935|48
1746426300000|2025-05-05 06:25:00|9940.4|9935.4|9943.5|9938.5|9945.1|9940.1|9940.3|9935.3|32
1746426600000|2025-05-05 06:30:00|9943.4|9938.4|9948.2|9943.2|9950.9|9945.9|9943.4|9938.4|101
1746426900000|2025-05-05 06:35:00|9948.1|9943.1|9945.1|9940.1|9950|9945|9944.9|9939.9|30
1746427200000|2025-05-05 06:40:00|9945|9940|9945.6|9940.6|9945.9|9940.9|9943.2|9938.2|38
1746427500000|2025-05-05 06:45:00|9945.5|9940.5|9946.7|9941.7|9947.4|9942.4|9944|9939|51
1746427800000|2025-05-05 06:50:00|9946.9|9941.9|9947.6|9942.6|9951.2|9946.2|9946.7|9941.7|51
1746428100000|2025-05-05 06:55:00|9947.7|9942.7|9945.3|9940.3|9948.7|9943.7|9942.1|9937.1|46
1746428400000|2025-05-05 07:00:00|9945.6|9940.6|9948.7|9943.7|9948.7|9943.7|9943|9938|60
1746428700000|2025-05-05 07:05:00|9948.6|9943.6|9946.3|9941.3|9951.7|9946.7|9946|9941|43
1746429000000|2025-05-05 07:10:00|9946.1|9941.1|9945.1|9940.1|9947.3|9942.3|9943.9|9938.9|48
1746429300000|2025-05-05 07:15:00|9945.6|9940.6|9941.5|9936.5|9947.2|9942.2|9941.3|9936.3|35
1746429600000|2025-05-05 07:20:00|9941.6|9936.6|9944|9939|9944.2|9939.2|9940.8|9935.8|35
1746429900000|2025-05-05 07:25:00|9944.1|9939.1|9947.5|9942.5|9948.8|9943.8|9942.3|9937.3|44
1746430200000|2025-05-05 07:30:00|9947.4|9942.4|9946.1|9941.1|9948.8|9943.8|9945|9940|35
1746430500000|2025-05-05 07:35:00|9946.3|9941.3|9945|9940|9947.3|9942.3|9943.1|9938.1|50
1746430800000|2025-05-05 07:40:00|9945.1|9940.1|9945.1|9940.1|9947.3|9942.3|9944|9939|42
1746431100000|2025-05-05 07:45:00|9945|9940|9947.8|9942.8|9949.3|9944.3|9944.8|9939.8|29
1746431400000|2025-05-05 07:50:00|9947.6|9942.6|9946.9|9941.9|9947.8|9942.8|9946.3|9941.3|28
1746431700000|2025-05-05 07:55:00|9947|9942|9952.8|9947.8|9953|9948|9946.9|9941.9|42
1746432000000|2025-05-05 08:00:00|9952.7|9947.7|9952.6|9947.6|9953.9|9948.9|9950.4|9945.4|50
1746432300000|2025-05-05 08:05:00|9952.7|9947.7|9947.1|9942.1|9953.3|9948.3|9946.7|9941.7|30
1746432600000|2025-05-05 08:10:00|9947.2|9942.2|9943.5|9938.5|9947.2|9942.2|9943.1|9938.1|18
1746432900000|2025-05-05 08:15:00|9943.6|9938.6|9943.8|9938.8|9945.5|9940.5|9942.9|9937.9|19
1746433200000|2025-05-05 08:20:00|9943.7|9938.7|9945.6|9940.6|9947.2|9942.2|9942.6|9937.6|30
1746433500000|2025-05-05 08:25:00|9945.9|9940.9|9943.8|9938.8|9946.6|9941.6|9943.4|9938.4|15
1746433800000|2025-05-05 08:30:00|9943.7|9938.7|9946.1|9941.1|9948.1|9943.1|9943.4|9938.4|21
1746434100000|2025-05-05 08:35:00|9946|9941|9943.8|9938.8|9946.1|9941.1|9942.4|9937.4|19
1746434400000|2025-05-05 08:40:00|9943.9|9938.9|9940.7|9935.7|9945.6|9940.6|9940.3|9935.3|47
1746434700000|2025-05-05 08:45:00|9940.6|9935.6|9936.9|9931.9|9940.8|9935.8|9936.2|9931.2|39
1746435000000|2025-05-05 08:50:00|9937.1|9932.1|9938.8|9933.8|9939|9934|9935.7|9930.7|55
1746435300000|2025-05-05 08:55:00|9938.9|9933.9|9943.1|9938.1|9945.2|9940.2|9938.9|9933.9|69
1746435600000|2025-05-05 09:00:00|9942.7|9937.7|9937.5|9932.5|9942.7|9937.7|9936.9|9931.9|31
1746435900000|2025-05-05 09:05:00|9937.6|9932.6|9935.2|9930.2|9937.7|9932.7|9932.7|9927.7|31
1746436200000|2025-05-05 09:10:00|9935.3|9930.3|9934.9|9929.9|9936.7|9931.7|9934|9929|16
1746436500000|2025-05-05 09:15:00|9934.8|9929.8|9932.9|9927.9|9934.8|9929.8|9929.9|9924.9|15
1746436800000|2025-05-05 09:20:00|9932.8|9927.8|9937.2|9932.2|9937.7|9932.7|9932.8|9927.8|25
1746437100000|2025-05-05 09:25:00|9937.3|9932.3|9931.2|9926.2|9937.3|9932.3|9931.1|9926.1|54
1746437400000|2025-05-05 09:30:00|9931.1|9926.1|9930.3|9925.3|9932.4|9927.4|9929.5|9924.5|31
1746437700000|2025-05-05 09:35:00|9930.4|9925.4|9929.7|9924.7|9930.4|9925.4|9927.2|9922.2|32
1746438000000|2025-05-05 09:40:00|9929.8|9924.8|9929.6|9924.6|9930.3|9925.3|9927.6|9922.6|66
1746438300000|2025-05-05 09:45:00|9929.7|9924.7|9929.1|9924.1|9931.7|9926.7|9928.7|9923.7|29
1746438600000|2025-05-05 09:50:00|9929.2|9924.2|9931.5|9926.5|9932.8|9927.8|9928.9|9923.9|42
1746438900000|2025-05-05 09:55:00|9931.4|9926.4|9928.9|9923.9|9931.6|9926.6|9928.9|9923.9|42
1746439200000|2025-05-05 10:00:00|9929|9924|9926.7|9921.7|9929|9924|9926|9921|197
1746439500000|2025-05-05 10:05:00|9926.6|9921.6|9931|9926|9931.7|9926.7|9926.6|9921.6|111
1746439800000|2025-05-05 10:10:00|9930.9|9925.9|9934|9929|9934.2|9929.2|9930.7|9925.7|144
1746440100000|2025-05-05 10:15:00|9934.2|9929.2|9932.3|9927.3|9934.5|9929.5|9932.2|9927.2|70
1746440400000|2025-05-05 10:20:00|9932.5|9927.5|9929.2|9924.2|9932.5|9927.5|9927.5|9922.5|115
1746440700000|2025-05-05 10:25:00|9929.3|9924.3|9929|9924|9930.4|9925.4|9928.5|9923.5|112
1746441000000|2025-05-05 10:30:00|9929.1|9924.1|9931.3|9926.3|9931.3|9926.3|9928.3|9923.3|32
1746441300000|2025-05-05 10:35:00|9931.6|9926.6|9931.8|9926.8|9932.1|9927.1|9930.7|9925.7|50
1746441600000|2025-05-05 10:40:00|9931.7|9926.7|9928.9|9923.9|9931.7|9926.7|9928.5|9923.5|97
1746441900000|2025-05-05 10:45:00|9929.1|9924.1|9927.7|9922.7|9929.1|9924.1|9925.8|9920.8|58
1746442200000|2025-05-05 10:50:00|9927.8|9922.8|9927.8|9922.8|9931.3|9926.3|9927.6|9922.6|78
1746442500000|2025-05-05 10:55:00|9928|9923|9926.4|9921.4|9928|9923|9926|9921|37
1746442800000|2025-05-05 11:00:00|9926.5|9921.5|9924.8|9919.8|9927.1|9922.1|9924|9919|43
1746443100000|2025-05-05 11:05:00|9924.7|9919.7|9921.7|9916.7|9925.9|9920.9|9921.6|9916.6|52
1746443400000|2025-05-05 11:10:00|9921.8|9916.8|9919.4|9914.4|9921.8|9916.8|9916.1|9911.1|100
1746443700000|2025-05-05 11:15:00|9919.5|9914.5|9916.7|9911.7|9920.3|9915.3|9916.2|9911.2|22
1746444000000|2025-05-05 11:20:00|9916.6|9911.6|9918|9913|9918.8|9913.8|9916.6|9911.6|34
1746444300000|2025-05-05 11:25:00|9918.1|9913.1|9922.1|9917.1|9922.2|9917.2|9916.2|9911.2|68
1746444600000|2025-05-05 11:30:00|9922.3|9917.3|9926.7|9921.7|9927.3|9922.3|9922|9917|89
1746444900000|2025-05-05 11:35:00|9926.8|9921.8|9926.9|9921.9|9927.2|9922.2|9924.3|9919.3|124
1746445200000|2025-05-05 11:40:00|9927.1|9922.1|9927.5|9922.5|9927.7|9922.7|9925.8|9920.8|45
1746445500000|2025-05-05 11:45:00|9927.4|9922.4|9924.9|9919.9|9927.6|9922.6|9924.7|9919.7|22
1746445800000|2025-05-05 11:50:00|9925.1|9920.1|9924.3|9919.3|9926.2|9921.2|9923.1|9918.1|67
1746446100000|2025-05-05 11:55:00|9924.2|9919.2|9926.6|9921.6|9928.5|9923.5|9924|9919|39
1746446400000|2025-05-05 12:00:00|9926.7|9921.7|9924.2|9919.2|9926.9|9921.9|9921|9916|101
1746446700000|2025-05-05 12:05:00|9924|9919|9926.8|9921.8|9928.3|9923.3|9922|9917|87
1746447000000|2025-05-05 12:10:00|9926.9|9921.9|9925.9|9920.9|9927.1|9922.1|9924|9919|36
1746447300000|2025-05-05 12:15:00|9926|9921|9923.8|9918.8|9926.7|9921.7|9923.3|9918.3|27
1746447600000|2025-05-05 12:20:00|9923.7|9918.7|9915.2|9910.2|9924.4|9919.4|9915|9910|68
1746447900000|2025-05-05 12:25:00|9915.3|9910.3|9914.1|9909.1|9917.3|9912.3|9912.6|9907.6|319
1746448200000|2025-05-05 12:30:00|9914.3|9909.3|9916.6|9911.6|9918.2|9913.2|9913.8|9908.8|123
1746448500000|2025-05-05 12:35:00|9916.7|9911.7|9917.8|9912.8|9918|9913|9914|9909|82
1746448800000|2025-05-05 12:40:00|9917.9|9912.9|9920.8|9915.8|9922|9917|9916.2|9911.2|90
1746449100000|2025-05-05 12:45:00|9920.9|9915.9|9917.8|9912.8|9921.2|9916.2|9917.5|9912.5|69
1746449400000|2025-05-05 12:50:00|9917.6|9912.6|9916.4|9911.4|9918.5|9913.5|9914.5|9909.5|51
1746449700000|2025-05-05 12:55:00|9916.3|9911.3|9914.4|9909.4|9916.5|9911.5|9911.5|9906.5|51
1746450000000|2025-05-05 13:00:00|9914.5|9909.5|9915.4|9910.4|9915.7|9910.7|9913.5|9908.5|115
1746450300000|2025-05-05 13:05:00|9915.2|9910.2|9912.4|9907.4|9915.2|9910.2|9910.3|9905.3|45
1746450600000|2025-05-05 13:10:00|9912.3|9907.3|9911.6|9906.6|9914.9|9909.9|9911.3|9906.3|43
1746450900000|2025-05-05 13:15:00|9911.4|9906.4|9913.4|9908.4|9914.2|9909.2|9910.8|9905.8|27
1746451200000|2025-05-05 13:20:00|9913.3|9908.3|9915.6|9910.6|9915.9|9910.9|9912.3|9907.3|37
1746451500000|2025-05-05 13:25:00|9915.7|9910.7|9915.4|9910.4|9916.7|9911.7|9913.8|9908.8|34
1746451800000|2025-05-05 13:30:00|9915.3|9910.3|9917.4|9912.4|9919.6|9914.6|9914.7|9909.7|42
1746452100000|2025-05-05 13:35:00|9917.5|9912.5|9917.1|9912.1|9918|9913|9915.5|9910.5|41
1746452400000|2025-05-05 13:40:00|9916.8|9911.8|9919.1|9914.1|9919.4|9914.4|9913.7|9908.7|42
1746452700000|2025-05-05 13:45:00|9919.4|9914.4|9915.9|9910.9|9920.5|9915.5|9915.9|9910.9|34
1746453000000|2025-05-05 13:50:00|9916|9911|9916.5|9911.5|9916.7|9911.7|9913.1|9908.1|38
1746453300000|2025-05-05 13:55:00|9916.3|9911.3|9919.6|9914.6|9920.2|9915.2|9915.1|9910.1|65
1746453600000|2025-05-05 14:00:00|9921.3|9914.3|9926.4|9921.4|9934.7|9929.7|9921.3|9914.3|246
1746453900000|2025-05-05 14:05:00|9926.3|9921.3|9921.6|9916.6|9926.7|9921.7|9919.6|9914.6|193
1746454200000|2025-05-05 14:10:00|9921.7|9916.7|9925.1|9920.1|9927.2|9922.2|9921.3|9916.3|120
1746454500000|2025-05-05 14:15:00|9925.3|9920.3|9929.5|9924.5|9930.7|9925.7|9925.3|9920.3|125
1746454800000|2025-05-05 14:20:00|9929.4|9924.4|9925.9|9920.9|9929.6|9924.6|9925.4|9920.4|76
1746455100000|2025-05-05 14:25:00|9926|9921|9924.1|9919.1|9929.8|9924.8|9924.1|9919.1|67
1746455400000|2025-05-05 14:30:00|9924.3|9919.3|9933.9|9928.9|9933.9|9928.9|9924.3|9919.3|91
1746455700000|2025-05-05 14:35:00|9933.6|9928.6|9933.9|9928.9|9936.5|9931.5|9932.8|9927.8|237
1746456000000|2025-05-05 14:40:00|9933.8|9928.8|9926.1|9921.1|9933.8|9928.8|9925.7|9920.7|82
1746456300000|2025-05-05 14:45:00|9926.3|9921.3|9928.1|9923.1|9930.2|9925.2|9926.3|9921.3|66
1746456600000|2025-05-05 14:50:00|9928.2|9923.2|9929.8|9924.8|9929.8|9924.8|9926.1|9921.1|40
1746456900000|2025-05-05 14:55:00|9929.9|9924.9|9929|9924|9931.1|9926.1|9928|9923|39
1746457200000|2025-05-05 15:00:00|9929.2|9924.2|9931.9|9926.9|9932.6|9927.6|9927.2|9922.2|109
1746457500000|2025-05-05 15:05:00|9931.6|9926.6|9934.1|9929.1|9936.4|9931.4|9931.4|9926.4|54
1746457800000|2025-05-05 15:10:00|9934|9929|9933.5|9928.5|9934.6|9929.6|9929.9|9924.9|33
1746458100000|2025-05-05 15:15:00|9933.4|9928.4|9931.6|9926.6|9934.1|9929.1|9931.6|9926.6|17
1746458400000|2025-05-05 15:20:00|9931.7|9926.7|9935.5|9930.5|9936.2|9931.2|9931.7|9926.7|41
1746458700000|2025-05-05 15:25:00|9935.4|9930.4|9935.3|9930.3|9935.6|9930.6|9932.4|9927.4|40
1746459000000|2025-05-05 15:30:00|9935.2|9930.2|9940.3|9935.3|9940.3|9935.3|9933.6|9928.6|126
1746459300000|2025-05-05 15:35:00|9940.2|9935.2|9940|9935|9941.8|9936.8|9938.6|9933.6|72
1746459600000|2025-05-05 15:40:00|9939.8|9934.8|9942.8|9937.8|9945.1|9940.1|9939.7|9934.7|114
1746459900000|2025-05-05 15:45:00|9943|9938|9943.4|9938.4|9944.2|9939.2|9942.8|9937.8|33
1746460200000|2025-05-05 15:50:00|9943.3|9938.3|9945.7|9940.7|9946|9941|9942.1|9937.1|28
1746460500000|2025-05-05 15:55:00|9945.8|9940.8|9947.5|9942.5|9948.7|9943.7|9945.7|9940.7|68
1746460800000|2025-05-05 16:00:00|9947.6|9942.6|9950.7|9945.7|9950.7|9945.7|9947.2|9942.2|26
1746461100000|2025-05-05 16:05:00|9950.8|9945.8|9957.6|9952.6|9957.7|9952.7|9949.2|9944.2|169
1746461400000|2025-05-05 16:10:00|9957.4|9952.4|9957.2|9952.2|9957.7|9952.7|9954.6|9949.6|85
1746461700000|2025-05-05 16:15:00|9957.3|9952.3|9954.8|9949.8|9958.1|9953.1|9954.8|9949.8|41
1746462000000|2025-05-05 16:20:00|9954.6|9949.6|9956.1|9951.1|9956.9|9951.9|9954.5|9949.5|50
1746462300000|2025-05-05 16:25:00|9956.2|9951.2|9958.5|9953.5|9959.4|9954.4|9956.1|9951.1|48
1746462600000|2025-05-05 16:30:00|9958|9953|9956.1|9951.1|9958.1|9953.1|9953.2|9948.2|66
1746462900000|2025-05-05 16:35:00|9956.2|9951.2|9955.7|9950.7|9957.2|9952.2|9955|9950|24
1746463200000|2025-05-05 16:40:00|9955.8|9950.8|9953.6|9948.6|9958|9953|9953.6|9948.6|23
1746463500000|2025-05-05 16:45:00|9953.3|9948.3|9957.2|9952.2|9957.9|9952.9|9953.2|9948.2|81
1746463800000|2025-05-05 16:50:00|9957.3|9952.3|9957|9952|9958.9|9953.9|9956.3|9951.3|13
1746464100000|2025-05-05 16:55:00|9957.2|9952.2|9956.9|9951.9|9959.4|9954.4|9956.4|9951.4|26
1746464400000|2025-05-05 17:00:00|9956.7|9951.7|9953.2|9948.2|9957|9952|9952.8|9947.8|28
1746464700000|2025-05-05 17:05:00|9953.3|9948.3|9953|9948|9954.7|9949.7|9952.7|9947.7|29
1746465000000|2025-05-05 17:10:00|9953.1|9948.1|9953.9|9948.9|9955.6|9950.6|9952.8|9947.8|9
1746465300000|2025-05-05 17:15:00|9953.8|9948.8|9952.7|9947.7|9954.5|9949.5|9952.6|9947.6|17
1746465600000|2025-05-05 17:20:00|9952.6|9947.6|9952.5|9947.5|9953.4|9948.4|9951.3|9946.3|24
1746465900000|2025-05-05 17:25:00|9952.4|9947.4|9950.8|9945.8|9952.5|9947.5|9950.3|9945.3|19
1746466200000|2025-05-05 17:30:00|9950.7|9945.7|9952.3|9947.3|9952.3|9947.3|9949.8|9944.8|31
1746466500000|2025-05-05 17:35:00|9952.1|9947.1|9955.4|9950.4|9955.8|9950.8|9952.1|9947.1|22
1746466800000|2025-05-05 17:40:00|9955.6|9950.6|9955.5|9950.5|9956.1|9951.1|9955.1|9950.1|15
1746467100000|2025-05-05 17:45:00|9955.4|9950.4|9955.4|9950.4|9956.9|9951.9|9955.3|9950.3|19
1746467400000|2025-05-05 17:50:00|9955.5|9950.5|9955.5|9950.5|9956.1|9951.1|9954.2|9949.2|110
1746467700000|2025-05-05 17:55:00|9955.4|9950.4|9957.2|9952.2|9958.3|9953.3|9955.1|9950.1|15
1746468000000|2025-05-05 18:00:00|9957.1|9952.1|9957.9|9952.9|9958.9|9953.9|9956.7|9951.7|19
1746468300000|2025-05-05 18:05:00|9957.8|9952.8|9956.5|9951.5|9957.8|9952.8|9955.2|9950.2|21
1746468600000|2025-05-05 18:10:00|9956.6|9951.6|9956.3|9951.3|9956.9|9951.9|9955.7|9950.7|12
1746468900000|2025-05-05 18:15:00|9956.2|9951.2|9955.8|9950.8|9957.2|9952.2|9955.7|9950.7|64
1746469200000|2025-05-05 18:20:00|9955.9|9950.9|9955.8|9950.8|9956.6|9951.6|9955.6|9950.6|26
1746469500000|2025-05-05 18:25:00|9956.1|9951.1|9955.9|9950.9|9956.6|9951.6|9955.9|9950.9|17
1746469800000|2025-05-05 18:30:00|9955.7|9950.7|9955.7|9950.7|9956.1|9951.1|9954.3|9949.3|33
1746470100000|2025-05-05 18:35:00|9955.9|9950.9|9955.7|9950.7|9956.4|9951.4|9955.4|9950.4|30
1746470400000|2025-05-05 18:40:00|9955.5|9950.5|9954.5|9949.5|9956|9951|9954.4|9949.4|34
1746470700000|2025-05-05 18:45:00|9954.7|9949.7|9954|9949|9955.1|9950.1|9953.8|9948.8|11
1746471000000|2025-05-05 18:50:00|9954.2|9949.2|9948.2|9943.2|9954.2|9949.2|9947.8|9942.8|25
1746471300000|2025-05-05 18:55:00|9948.3|9943.3|9946.6|9941.6|9948.5|9943.5|9945.1|9940.1|160
1746471600000|2025-05-05 19:00:00|9946.9|9941.9|9946.5|9941.5|9948|9943|9946.4|9941.4|12
1746471900000|2025-05-05 19:05:00|9946.4|9941.4|9941.9|9936.9|9946.5|9941.5|9941.4|9936.4|12
1746472200000|2025-05-05 19:10:00|9941.8|9936.8|9942.6|9937.6|9943|9938|9940.2|9935.2|23
1746472500000|2025-05-05 19:15:00|9942.5|9937.5|9942.6|9937.6|9943.3|9938.3|9941.6|9936.6|11
1746472800000|2025-05-05 19:20:00|9942.8|9937.8|9943|9938|9944.1|9939.1|9942.5|9937.5|6
1746473100000|2025-05-05 19:25:00|9942.9|9937.9|9942.3|9937.3|9943|9938|9940.3|9935.3|12
1746473400000|2025-05-05 19:30:00|9942.4|9937.4|9943.1|9938.1|9943.5|9938.5|9942.3|9937.3|5
1746473700000|2025-05-05 19:35:00|9943.3|9938.3|9941|9936|9943.4|9938.4|9940.4|9935.4|17
1746474000000|2025-05-05 19:40:00|9941.1|9936.1|9943.4|9938.4|9943.9|9938.9|9940.6|9935.6|17
1746474300000|2025-05-05 19:45:00|9943.5|9938.5|9943.3|9938.3|9944.9|9939.9|9942.9|9937.9|39
1746474600000|2025-05-05 19:50:00|9943.4|9938.4|9942|9937|9944|9939|9942|9937|56
1746474900000|2025-05-05 19:55:00|9941.9|9936.9|9943.2|9938.2|9943.4|9938.4|9939.7|9934.7|144
1746475200000|2025-05-05 20:00:00|9943.5|9938.5|9940.4|9935.4|9943.5|9938.5|9940.4|9935.4|43
1746475500000|2025-05-05 20:05:00|9940.3|9935.3|9939.9|9934.9|9940.5|9935.5|9939.2|9934.2|10
1746475800000|2025-05-05 20:10:00|9940|9935|9941.7|9936.7|9941.9|9936.9|9939.6|9934.6|5
1746476100000|2025-05-05 20:15:00|9941.9|9936.9|9942.6|9937.6|9943|9938|9941.9|9936.9|19
1746476400000|2025-05-05 20:20:00|9942.5|9937.5|9944.4|9939.4|9944.6|9939.6|9942.4|9937.4|2
1746476700000|2025-05-05 20:25:00|9944.6|9939.6|9945.1|9940.1|9945.1|9940.1|9944.4|9939.4|3
1746477000000|2025-05-05 20:30:00|9945.2|9940.2|9944.5|9939.5|9945.4|9940.4|9944.3|9939.3|15
1746477300000|2025-05-05 20:35:00|9944.6|9939.6|9944.2|9939.2|9944.6|9939.6|9944.2|9939.2|13
1746477600000|2025-05-05 20:40:00|9944.4|9939.4|9943.2|9938.2|9944.4|9939.4|9943|9938|20
1746477900000|2025-05-05 20:45:00|9943|9938|9942.4|9937.4|9943.3|9938.3|9942.3|9937.3|10
1746478200000|2025-05-05 20:50:00|9942.5|9937.5|9943.4|9938.4|9943.6|9938.6|9942.2|9937.2|9
1746478500000|2025-05-05 20:55:00|9943.6|9938.6|9943.7|9938.7|9944.2|9939.2|9943.3|9938.3|17
1746489600000|2025-05-06 00:00:00|9946.8|9941.8|9946|9941|9947.1|9942.1|9945.6|9940.6|75
1746489900000|2025-05-06 00:05:00|9946.1|9941.1|9949.9|9944.9|9950.8|9945.8|9945|9940|29
1746490200000|2025-05-06 00:10:00|9949.7|9944.7|9954.6|9949.6|9954.8|9949.8|9949.7|9944.7|21
1746490500000|2025-05-06 00:15:00|9954.4|9949.4|9961.2|9956.2|9961.4|9956.4|9954.3|9949.3|29
1746490800000|2025-05-06 00:20:00|9961.3|9956.3|9965.3|9960.3|9965.6|9960.6|9958.5|9953.5|82
1746491100000|2025-05-06 00:25:00|9965.5|9960.5|9964.6|9959.6|9968.6|9963.6|9963.6|9958.6|55
1746491400000|2025-05-06 00:30:00|9964.3|9959.3|9961|9956|9964.6|9959.6|9960.8|9955.8|12
1746491700000|2025-05-06 00:35:00|9961.1|9956.1|9964.3|9959.3|9967.7|9962.7|9961.1|9956.1|28
1746492000000|2025-05-06 00:40:00|9964.1|9959.1|9965.3|9960.3|9966.3|9961.3|9963.9|9958.9|19
1746492300000|2025-05-06 00:45:00|9965.4|9960.4|9966.1|9961.1|9966.7|9961.7|9963.4|9958.4|15
1746492600000|2025-05-06 00:50:00|9965.9|9960.9|9964.8|9959.8|9966.2|9961.2|9963.6|9958.6|17
1746492900000|2025-05-06 00:55:00|9964.7|9959.7|9967|9962|9967.9|9962.9|9964.6|9959.6|6
1746493200000|2025-05-06 01:00:00|9967.1|9962.1|9970.3|9965.3|9972|9967|9967|9962|45
1746493500000|2025-05-06 01:05:00|9970.4|9965.4|9964.7|9959.7|9970.7|9965.7|9964.6|9959.6|47
1746493800000|2025-05-06 01:10:00|9964.6|9959.6|9964.3|9959.3|9965.4|9960.4|9961.2|9956.2|20
1746494100000|2025-05-06 01:15:00|9964.2|9959.2|9967.8|9962.8|9968|9963|9964.2|9959.2|42
1746494400000|2025-05-06 01:20:00|9967.6|9962.6|9972.5|9967.5|9973|9968|9967.4|9962.4|43
1746494700000|2025-05-06 01:25:00|9972.4|9967.4|9967.8|9962.8|9972.4|9967.4|9967.2|9962.2|35
1746495000000|2025-05-06 01:30:00|9967.7|9962.7|9968|9963|9974.3|9969.3|9967.7|9962.7|33
1746495300000|2025-05-06 01:35:00|9968.2|9963.2|9967.2|9962.2|9970|9965|9967.1|9962.1|19
1746495600000|2025-05-06 01:40:00|9967.1|9962.1|9964.4|9959.4|9967.1|9962.1|9963.8|9958.8|26
1746495900000|2025-05-06 01:45:00|9964.5|9959.5|9966.4|9961.4|9966.4|9961.4|9964.1|9959.1|15
1746496200000|2025-05-06 01:50:00|9966.3|9961.3|9962.1|9957.1|9966.4|9961.4|9960.3|9955.3|45
1746496500000|2025-05-06 01:55:00|9962|9957|9963.7|9958.7|9965.4|9960.4|9961.7|9956.7|38
1746496800000|2025-05-06 02:00:00|9963.6|9958.6|9960.1|9955.1|9963.6|9958.6|9959.7|9954.7|32
1746497100000|2025-05-06 02:05:00|9960|9955|9953|9948|9960.2|9955.2|9952.2|9947.2|75
1746497400000|2025-05-06 02:10:00|9953.1|9948.1|9952.3|9947.3|9953.9|9948.9|9951.1|9946.1|22
1746497700000|2025-05-06 02:15:00|9952.2|9947.2|9947.1|9942.1|9952.3|9947.3|9947.1|9942.1|50
1746498000000|2025-05-06 02:20:00|9947.2|9942.2|9948|9943|9949.9|9944.9|9945.1|9940.1|29
1746498300000|2025-05-06 02:25:00|9948.1|9943.1|9946|9941|9950.6|9945.6|9946|9941|74
1746498600000|2025-05-06 02:30:00|9945.8|9940.8|9946.8|9941.8|9948.5|9943.5|9945.7|9940.7|14
1746498900000|2025-05-06 02:35:00|9946.7|9941.7|9949.5|9944.5|9950.7|9945.7|9946.7|9941.7|14
1746499200000|2025-05-06 02:40:00|9949.6|9944.6|9951.4|9946.4|9951.5|9946.5|9949.2|9944.2|6
1746499500000|2025-05-06 02:45:00|9951.3|9946.3|9951.1|9946.1|9951.7|9946.7|9948.9|9943.9|25
1746499800000|2025-05-06 02:50:00|9951.4|9946.4|9950.4|9945.4|9952.4|9947.4|9949.6|9944.6|36
1746500100000|2025-05-06 02:55:00|9950.3|9945.3|9951.3|9946.3|9951.9|9946.9|9949.6|9944.6|21
1746500400000|2025-05-06 03:00:00|9951.2|9946.2|9953.2|9948.2|9953.9|9948.9|9950.2|9945.2|19
1746500700000|2025-05-06 03:05:00|9953.5|9948.5|9948.9|9943.9|9954.2|9949.2|9948.9|9943.9|50
1746501000000|2025-05-06 03:10:00|9949|9944|9951.4|9946.4|9951.5|9946.5|9946.9|9941.9|18
1746501300000|2025-05-06 03:15:00|9951.5|9946.5|9949.2|9944.2|9951.7|9946.7|9948.9|9943.9|28
1746501600000|2025-05-06 03:20:00|9949|9944|9946.6|9941.6|9949.5|9944.5|9946.2|9941.2|13
1746501900000|2025-05-06 03:25:00|9946.8|9941.8|9946.7|9941.7|9948.1|9943.1|9945.4|9940.4|11
1746502200000|2025-05-06 03:30:00|9946.5|9941.5|9946.7|9941.7|9946.9|9941.9|9944|9939|12
1746502500000|2025-05-06 03:35:00|9946.9|9941.9|9948.2|9943.2|9948.8|9943.8|9945.8|9940.8|10
1746502800000|2025-05-06 03:40:00|9948|9943|9947.6|9942.6|9948.4|9943.4|9946|9941|12
1746503100000|2025-05-06 03:45:00|9947.5|9942.5|9945.5|9940.5|9948.6|9943.6|9945.5|9940.5|17
1746503400000|2025-05-06 03:50:00|9945.6|9940.6|9946.4|9941.4|9947.7|9942.7|9945.5|9940.5|12
1746503700000|2025-05-06 03:55:00|9946.3|9941.3|9945.1|9940.1|9946.5|9941.5|9943.9|9938.9|20
1746504000000|2025-05-06 04:00:00|9945.2|9940.2|9943.8|9938.8|9945.5|9940.5|9943.4|9938.4|17
1746504300000|2025-05-06 04:05:00|9943.9|9938.9|9943.9|9938.9|9944.5|9939.5|9943.1|9938.1|11
1746504600000|2025-05-06 04:10:00|9943.8|9938.8|9942.3|9937.3|9944.3|9939.3|9942.1|9937.1|12
1746504900000|2025-05-06 04:15:00|9942.1|9937.1|9938.7|9933.7|9942.1|9937.1|9937.2|9932.2|38
1746505200000|2025-05-06 04:20:00|9938.6|9933.6|9938.6|9933.6|9939|9934|9937.3|9932.3|10
1746505500000|2025-05-06 04:25:00|9938.7|9933.7|9940.5|9935.5|9940.7|9935.7|9938.6|9933.6|11
1746505800000|2025-05-06 04:30:00|9940.9|9935.9|9942.8|9937.8|9943.3|9938.3|9940.9|9935.9|15
1746506100000|2025-05-06 04:35:00|9942.7|9937.7|9938.9|9933.9|9942.7|9937.7|9938.9|9933.9|22
1746506400000|2025-05-06 04:40:00|9939|9934|9938.3|9933.3|9939.6|9934.6|9938.3|9933.3|7
1746506700000|2025-05-06 04:45:00|9938.2|9933.2|9938.6|9933.6|9939|9934|9935.9|9930.9|19
1746507000000|2025-05-06 04:50:00|9938.7|9933.7|9937.4|9932.4|9939.1|9934.1|9937.2|9932.2|15
1746507300000|2025-05-06 04:55:00|9937.3|9932.3|9937.2|9932.2|9937.5|9932.5|9935.5|9930.5|26
1746507600000|2025-05-06 05:00:00|9937.3|9932.3|9938.2|9933.2|9938.4|9933.4|9937|9932|32
1746507900000|2025-05-06 05:05:00|9938.3|9933.3|9939.4|9934.4|9940|9935|9938.1|9933.1|9
1746508200000|2025-05-06 05:10:00|9939.3|9934.3|9937.5|9932.5|9939.5|9934.5|9937.4|9932.4|4
1746508500000|2025-05-06 05:15:00|9937.6|9932.6|9939.6|9934.6|9940.3|9935.3|9937.5|9932.5|16
1746508800000|2025-05-06 05:20:00|9939.8|9934.8|9942.1|9937.1|9943.1|9938.1|9939.3|9934.3|12
1746509100000|2025-05-06 05:25:00|9942.2|9937.2|9943.1|9938.1|9943.6|9938.6|9942|9937|10
1746509400000|2025-05-06 05:30:00|9943|9938|9942|9937|9943.7|9938.7|9941.7|9936.7|15
1746509700000|2025-05-06 05:35:00|9941.9|9936.9|9943.7|9938.7|9943.8|9938.8|9941.5|9936.5|13
1746510000000|2025-05-06 05:40:00|9943.8|9938.8|9943.3|9938.3|9946.4|9941.4|9943.1|9938.1|30
1746510300000|2025-05-06 05:45:00|9943.5|9938.5|9943.4|9938.4|9944.4|9939.4|9943.3|9938.3|42
1746510600000|2025-05-06 05:50:00|9943.3|9938.3|9945.3|9940.3|9945.6|9940.6|9942.8|9937.8|31
1746510900000|2025-05-06 05:55:00|9945.1|9940.1|9943.8|9938.8|9945.3|9940.3|9942.5|9937.5|48
1746511200000|2025-05-06 06:00:00|9943.9|9938.9|9946.3|9941.3|9946.6|9941.6|9943.7|9938.7|56
1746511500000|2025-05-06 06:05:00|9946.4|9941.4|9943.5|9938.5|9947.5|9942.5|9943.1|9938.1|32
1746511800000|2025-05-06 06:10:00|9943.6|9938.6|9944|9939|9944.8|9939.8|9940.5|9935.5|36
1746512100000|2025-05-06 06:15:00|9944.1|9939.1|9943.9|9938.9|9946.8|9941.8|9942.7|9937.7|33
1746512400000|2025-05-06 06:20:00|9943.7|9938.7|9944.7|9939.7|9946.1|9941.1|9943.4|9938.4|21
1746512700000|2025-05-06 06:25:00|9944.6|9939.6|9943.3|9938.3|9945.1|9940.1|9942.5|9937.5|29
1746513000000|2025-05-06 06:30:00|9943.2|9938.2|9943.7|9938.7|9944.5|9939.5|9941.2|9936.2|21
1746513300000|2025-05-06 06:35:00|9943.8|9938.8|9936.5|9931.5|9943.8|9938.8|9936|9931|44
1746513600000|2025-05-06 06:40:00|9936.6|9931.6|9932.4|9927.4|9938|9933|9932.2|9927.2|60
1746513900000|2025-05-06 06:45:00|9932.8|9927.8|9935.8|9930.8|9935.8|9930.8|9932.8|9927.8|48
1746514200000|2025-05-06 06:50:00|9935.7|9930.7|9936.8|9931.8|9937|9932|9934.2|9929.2|52
1746514500000|2025-05-06 06:55:00|9936.7|9931.7|9937.8|9932.8|9939.6|9934.6|9936.6|9931.6|56
1746514800000|2025-05-06 07:00:00|9937.7|9932.7|9933.8|9928.8|9937.8|9932.8|9930.6|9925.6|59
1746515100000|2025-05-06 07:05:00|9933.9|9928.9|9936.1|9931.1|9936.1|9931.1|9932.9|9927.9|41
1746515400000|2025-05-06 07:10:00|9936.2|9931.2|9936|9931|9937.5|9932.5|9933|9928|34
1746515700000|2025-05-06 07:15:00|9936.1|9931.1|9937.3|9932.3|9940|9935|9934.4|9929.4|47
1746516000000|2025-05-06 07:20:00|9937.4|9932.4|9931.1|9926.1|9937.8|9932.8|9931|9926|37
1746516300000|2025-05-06 07:25:00|9931.3|9926.3|9928.2|9923.2|9931.6|9926.6|9926.3|9921.3|219
1746516600000|2025-05-06 07:30:00|9928.3|9923.3|9924.2|9919.2|9928.3|9923.3|9924.2|9919.2|100
1746516900000|2025-05-06 07:35:00|9923.8|9918.8|9919.8|9914.8|9926|9921|9919.1|9914.1|315
1746517200000|2025-05-06 07:40:00|9919.6|9914.6|9919.4|9914.4|9922.4|9917.4|9918.5|9913.5|142
1746517500000|2025-05-06 07:45:00|9919.1|9914.1|9918.6|9913.6|9921.5|9916.5|9917.8|9912.8|129
1746517800000|2025-05-06 07:50:00|9918.5|9913.5|9920.9|9915.9|9921.4|9916.4|9918.5|9913.5|72
1746518100000|2025-05-06 07:55:00|9921.1|9916.1|9925.6|9920.6|9927.3|9922.3|9920.5|9915.5|133
1746518400000|2025-05-06 08:00:00|9925.5|9920.5|9926.1|9921.1|9927.2|9922.2|9922.2|9917.2|137
1746518700000|2025-05-06 08:05:00|9926|9921|9924.2|9919.2|9934.4|9929.4|9923.6|9918.6|428
1746519000000|2025-05-06 08:10:00|9924.1|9919.1|9918.9|9913.9|9930.9|9925.9|9918.6|9913.6|141
1746519300000|2025-05-06 08:15:00|9919|9914|9913.7|9908.7|9919.1|9914.1|9913.2|9908.2|157
1746519600000|2025-05-06 08:20:00|9913.6|9908.6|9916.4|9911.4|9918.3|9913.3|9913.1|9908.1|96
1746519900000|2025-05-06 08:25:00|9916.6|9911.6|9919.6|9914.6|9920|9915|9914.7|9909.7|70
1746520200000|2025-05-06 08:30:00|9919.9|9914.9|9922.8|9917.8|9924.4|9919.4|9919.5|9914.5|94
1746520500000|2025-05-06 08:35:00|9922.7|9917.7|9921.7|9916.7|9924.5|9919.5|9917.6|9912.6|97
1746520800000|2025-05-06 08:40:00|9921.9|9916.9|9922.5|9917.5|9924|9919|9920.6|9915.6|111
1746521100000|2025-05-06 08:45:00|9922.6|9917.6|9922.1|9917.1|9923.6|9918.6|9920.3|9915.3|68
1746521400000|2025-05-06 08:50:00|9921.9|9916.9|9924.6|9919.6|9926.5|9921.5|9920.6|9915.6|107
1746521700000|2025-05-06 08:55:00|9924.8|9919.8|9929.7|9924.7|9930.3|9925.3|9924.6|9919.6|81
1746522000000|2025-05-06 09:00:00|9929.8|9924.8|9929.1|9924.1|9930.5|9925.5|9927.9|9922.9|69
1746522300000|2025-05-06 09:05:00|9929.2|9924.2|9927.8|9922.8|9934.3|9929.3|9927.7|9922.7|74
1746522600000|2025-05-06 09:10:00|9927.9|9922.9|9932.8|9927.8|9933.3|9928.3|9927.7|9922.7|46
1746522900000|2025-05-06 09:15:00|9932.7|9927.7|9929.8|9924.8|9933.1|9928.1|9929.4|9924.4|51
1746523200000|2025-05-06 09:20:00|9929.9|9924.9|9933.1|9928.1|9933.6|9928.6|9929.8|9924.8|29
1746523500000|2025-05-06 09:25:00|9932.9|9927.9|9936.3|9931.3|9937|9932|9932.8|9927.8|18
1746523800000|2025-05-06 09:30:00|9936.4|9931.4|9933.8|9928.8|9936.5|9931.5|9931.1|9926.1|39
1746524100000|2025-05-06 09:35:00|9933.9|9928.9|9934.3|9929.3|9935.6|9930.6|9933.5|9928.5|27
1746524400000|2025-05-06 09:40:00|9935.1|9930.1|9935.7|9930.7|9936.1|9931.1|9931.6|9926.6|33
1746524700000|2025-05-06 09:45:00|9935.6|9930.6|9938.1|9933.1|9938.6|9933.6|9934.1|9929.1|27
1746525000000|2025-05-06 09:50:00|9938|9933|9944.9|9939.9|9945.2|9940.2|9938|9933|72
1746525300000|2025-05-06 09:55:00|9944.8|9939.8|9940.9|9935.9|9945.1|9940.1|9940.8|9935.8|27
1746525600000|2025-05-06 10:00:00|9940.8|9935.8|9937.1|9932.1|9941.8|9936.8|9936.9|9931.9|30
1746525900000|2025-05-06 10:05:00|9937.2|9932.2|9936.2|9931.2|9939.3|9934.3|9934.7|9929.7|27
1746526200000|2025-05-06 10:10:00|9936|9931|9934.2|9929.2|9937.9|9932.9|9934.1|9929.1|11
1746526500000|2025-05-06 10:15:00|9934.1|9929.1|9936.6|9931.6|9938.8|9933.8|9934.1|9929.1|47
1746526800000|2025-05-06 10:20:00|9936.5|9931.5|9937.3|9932.3|9938.3|9933.3|9935.5|9930.5|13
1746527100000|2025-05-06 10:25:00|9937.2|9932.2|9935.8|9930.8|9937.3|9932.3|9935|9930|6
1746527400000|2025-05-06 10:30:00|9936|9931|9933.2|9928.2|9937|9932|9932.1|9927.1|24
1746527700000|2025-05-06 10:35:00|9933.1|9928.1|9934.9|9929.9|9936|9931|9932.9|9927.9|33
1746528000000|2025-05-06 10:40:00|9935|9930|9930.5|9925.5|9935.8|9930.8|9930|9925|24
1746528300000|2025-05-06 10:45:00|9930.6|9925.6|9932.9|9927.9|9932.9|9927.9|9930.5|9925.5|43
1746528600000|2025-05-06 10:50:00|9932.8|9927.8|9930.2|9925.2|9934.2|9929.2|9930.1|9925.1|28
1746528900000|2025-05-06 10:55:00|9930.3|9925.3|9926.4|9921.4|9930.3|9925.3|9925.6|9920.6|46
1746529200000|2025-05-06 11:00:00|9926.5|9921.5|9927.7|9922.7|9928.7|9923.7|9925.4|9920.4|64
1746529500000|2025-05-06 11:05:00|9927.5|9922.5|9926.2|9921.2|9927.5|9922.5|9925|9920|33
1746529800000|2025-05-06 11:10:00|9926.3|9921.3|9923.6|9918.6|9926.9|9921.9|9922.1|9917.1|116
1746530100000|2025-05-06 11:15:00|9923.7|9918.7|9922.4|9917.4|9923.7|9918.7|9920.6|9915.6|70
1746530400000|2025-05-06 11:20:00|9922.3|9917.3|9920.3|9915.3|9922.7|9917.7|9919.4|9914.4|70
1746530700000|2025-05-06 11:25:00|9920.4|9915.4|9922.8|9917.8|9923.7|9918.7|9920.3|9915.3|26
1746531000000|2025-05-06 11:30:00|9922.6|9917.6|9916.6|9911.6|9922.8|9917.8|9916.4|9911.4|29
1746531300000|2025-05-06 11:35:00|9916.4|9911.4|9918.1|9913.1|9919|9914|9915.3|9910.3|37
1746531600000|2025-05-06 11:40:00|9918|9913|9919.5|9914.5|9919.8|9914.8|9917.3|9912.3|158
1746531900000|2025-05-06 11:45:00|9919.6|9914.6|9920.5|9915.5|9921.5|9916.5|9918.4|9913.4|67
1746532200000|2025-05-06 11:50:00|9920.4|9915.4|9917.2|9912.2|9921|9916|9917.1|9912.1|49
1746532500000|2025-05-06 11:55:00|9917.3|9912.3|9919.3|9914.3|9920.7|9915.7|9916.9|9911.9|109
1746532800000|2025-05-06 12:00:00|9919.2|9914.2|9926.8|9921.8|9927.2|9922.2|9918.4|9913.4|76
1746533100000|2025-05-06 12:05:00|9926.9|9921.9|9919|9914|9927|9922|9918.1|9913.1|83
1746533400000|2025-05-06 12:10:00|9919.2|9914.2|9917|9912|9920.7|9915.7|9916.6|9911.6|32
1746533700000|2025-05-06 12:15:00|9917.2|9912.2|9917.2|9912.2|9919.5|9914.5|9917|9912|40
1746534000000|2025-05-06 12:20:00|9916.9|9911.9|9915.2|9910.2|9917.1|9912.1|9913|9908|89
1746534300000|2025-05-06 12:25:00|9915.3|9910.3|9915.7|9910.7|9916.8|9911.8|9913.6|9908.6|36
1746534600000|2025-05-06 12:30:00|9915.1|9910.1|9910.4|9905.4|9915.3|9910.3|9909.2|9904.2|89
1746534900000|2025-05-06 12:35:00|9910.1|9905.1|9908.6|9903.6|9910.6|9905.6|9907.2|9902.2|218
1746535200000|2025-05-06 12:40:00|9908.4|9903.4|9907.9|9902.9|9908.5|9903.5|9904.6|9899.6|190
1746535500000|2025-05-06 12:45:00|9908|9903|9907.5|9902.5|9910.6|9905.6|9906.7|9901.7|187
1746535800000|2025-05-06 12:50:00|9907.9|9902.9|9905.9|9900.9|9909.2|9904.2|9905.5|9900.5|119
1746536100000|2025-05-06 12:55:00|9905.7|9900.7|9905.4|9900.4|9906.5|9901.5|9903.7|9898.7|139
1746536400000|2025-05-06 13:00:00|9905.5|9900.5|9909.6|9904.6|9911.5|9906.5|9905.5|9900.5|83
1746536700000|2025-05-06 13:05:00|9909.5|9904.5|9915.6|9910.6|9915.9|9910.9|9909.3|9904.3|75
1746537000000|2025-05-06 13:10:00|9915.5|9910.5|9914.2|9909.2|9916.7|9911.7|9914|9909|94
1746537300000|2025-05-06 13:15:00|9914.3|9909.3|9911.5|9906.5|9914.8|9909.8|9910.2|9905.2|39
1746537600000|2025-05-06 13:20:00|9911.4|9906.4|9906.7|9901.7|9911.9|9906.9|9906.7|9901.7|41
1746537900000|2025-05-06 13:25:00|9906.6|9901.6|9904|9899|9906.7|9901.7|9903.6|9898.6|72
1746538200000|2025-05-06 13:30:00|9904.5|9899.5|9906.1|9901.1|9910.8|9905.8|9904.2|9899.2|105
1746538500000|2025-05-06 13:35:00|9906.2|9901.2|9907.6|9902.6|9908.1|9903.1|9901.6|9896.6|170
1746538800000|2025-05-06 13:40:00|9907.5|9902.5|9904.6|9899.6|9907.5|9902.5|9903.7|9898.7|59
1746539100000|2025-05-06 13:45:00|9904.7|9899.7|9894|9889|9904.7|9899.7|9894|9889|156
1746539400000|2025-05-06 13:50:00|9894.1|9889.1|9895.8|9890.8|9897.7|9892.7|9893.8|9888.8|121
1746539700000|2025-05-06 13:55:00|9895.7|9890.7|9897.4|9892.4|9900.3|9895.3|9895.4|9890.4|259
1746540000000|2025-05-06 14:00:00|9897.3|9892.3|9904.7|9899.7|9905.2|9900.2|9895|9890|126
1746540300000|2025-05-06 14:05:00|9904.4|9899.4|9902|9897|9904.6|9899.6|9898.9|9893.9|90
1746540600000|2025-05-06 14:10:00|9902.1|9897.1|9899|9894|9902.2|9897.2|9895.5|9890.5|116
1746540900000|2025-05-06 14:15:00|9898.7|9893.7|9902.9|9897.9|9902.9|9897.9|9887.6|9882.6|320
1746541200000|2025-05-06 14:20:00|9902.8|9897.8|9901.3|9896.3|9905.2|9900.2|9898.3|9893.3|112
1746541500000|2025-05-06 14:25:00|9901.4|9896.4|9905.4|9900.4|9906.5|9901.5|9901.4|9896.4|130
1746541800000|2025-05-06 14:30:00|9905|9900|9897.7|9892.7|9905.5|9900.5|9897.1|9892.1|73
1746542100000|2025-05-06 14:35:00|9897.5|9892.5|9894.8|9889.8|9899.3|9894.3|9893|9888|117
1746542400000|2025-05-06 14:40:00|9894.9|9889.9|9901.7|9896.7|9902.2|9897.2|9894.2|9889.2|73
1746542700000|2025-05-06 14:45:00|9901.8|9896.8|9900.9|9895.9|9903.2|9898.2|9899.7|9894.7|99
1746543000000|2025-05-06 14:50:00|9900.8|9895.8|9908.7|9903.7|9908.8|9903.8|9900.6|9895.6|112
1746543300000|2025-05-06 14:55:00|9908.6|9903.6|9909|9904|9909|9904|9905.4|9900.4|136
1746543600000|2025-05-06 15:00:00|9908.9|9903.9|9909.8|9904.8|9910.5|9905.5|9906.8|9901.8|187
1746543900000|2025-05-06 15:05:00|9909.7|9904.7|9909.5|9904.5|9912.9|9907.9|9909.1|9904.1|80
1746544200000|2025-05-06 15:10:00|9909.3|9904.3|9905.9|9900.9|9910|9905|9905.8|9900.8|86
1746544500000|2025-05-06 15:15:00|9906|9901|9907|9902|9907|9902|9904|9899|99
1746544800000|2025-05-06 15:20:00|9906.9|9901.9|9904|9899|9907.9|9902.9|9902.1|9897.1|51
1746545100000|2025-05-06 15:25:00|9903.9|9898.9|9904.4|9899.4|9906.4|9901.4|9903.8|9898.8|28
1746545400000|2025-05-06 15:30:00|9904.5|9899.5|9908.1|9903.1|9908.3|9903.3|9902.8|9897.8|49
1746545700000|2025-05-06 15:35:00|9908|9903|9909.6|9904.6|9910.1|9905.1|9904.5|9899.5|28
1746546000000|2025-05-06 15:40:00|9909.5|9904.5|9909|9904|9911.4|9906.4|9908|9903|30
1746546300000|2025-05-06 15:45:00|9909.1|9904.1|9911.6|9906.6|9914|9909|9909|9904|85
1746546600000|2025-05-06 15:50:00|9911.7|9906.7|9910.6|9905.6|9912.2|9907.2|9909.3|9904.3|22
1746546900000|2025-05-06 15:55:00|9910.5|9905.5|9906.3|9901.3|9910.6|9905.6|9905.7|9900.7|26
1746547200000|2025-05-06 16:00:00|9906.4|9901.4|9911.3|9906.3|9911.3|9906.3|9905.7|9900.7|30
1746547500000|2025-05-06 16:05:00|9911.2|9906.2|9913.5|9908.5|9916.2|9911.2|9911|9906|37
1746547800000|2025-05-06 16:10:00|9913.6|9908.6|9916.2|9911.2|9916.7|9911.7|9912.5|9907.5|37
1746548100000|2025-05-06 16:15:00|9916|9911|9909.6|9904.6|9916.9|9911.9|9909|9904|82
1746548400000|2025-05-06 16:20:00|9909.7|9904.7|9906|9901|9911.2|9906.2|9905.5|9900.5|46
1746548700000|2025-05-06 16:25:00|9905.8|9900.8|9901.8|9896.8|9906|9901|9901.7|9896.7|33
1746549000000|2025-05-06 16:30:00|9901.7|9896.7|9900.2|9895.2|9903.5|9898.5|9900.2|9895.2|63
1746549300000|2025-05-06 16:35:00|9899.9|9894.9|9901|9896|9903.4|9898.4|9898.3|9893.3|55
1746549600000|2025-05-06 16:40:00|9901.1|9896.1|9902.7|9897.7|9903|9898|9900.6|9895.6|34
1746549900000|2025-05-06 16:45:00|9902.9|9897.9|9904.1|9899.1|9906|9901|9902.3|9897.3|16
1746550200000|2025-05-06 16:50:00|9904.3|9899.3|9899.6|9894.6|9904.4|9899.4|9899.4|9894.4|66
1746550500000|2025-05-06 16:55:00|9899.5|9894.5|9903.4|9898.4|9904.3|9899.3|9898.5|9893.5|39
1746550800000|2025-05-06 17:00:00|9903.1|9898.1|9898.1|9893.1|9903.4|9898.4|9898.1|9893.1|85
1746551100000|2025-05-06 17:05:00|9898.3|9893.3|9893|9888|9898.5|9893.5|9892.6|9887.6|66
1746551400000|2025-05-06 17:10:00|9892.8|9887.8|9891.5|9886.5|9893.5|9888.5|9891.4|9886.4|58
1746551700000|2025-05-06 17:15:00|9891.4|9886.4|9888.6|9883.6|9891.5|9886.5|9887.7|9882.7|114
1746552000000|2025-05-06 17:20:00|9888.5|9883.5|9888.6|9883.6|9890.5|9885.5|9887.9|9882.9|51
1746552300000|2025-05-06 17:25:00|9888.5|9883.5|9890.7|9885.7|9891.3|9886.3|9888.1|9883.1|51
1746552600000|2025-05-06 17:30:00|9890.2|9885.2|9892|9887|9893.5|9888.5|9890|9885|50
1746552900000|2025-05-06 17:35:00|9892.2|9887.2|9892.6|9887.6|9893.2|9888.2|9891.6|9886.6|30
1746553200000|2025-05-06 17:40:00|9892.5|9887.5|9892.2|9887.2|9893.1|9888.1|9890|9885|26
1746553500000|2025-05-06 17:45:00|9892.3|9887.3|9892.6|9887.6|9893.8|9888.8|9892.1|9887.1|19
1746553800000|2025-05-06 17:50:00|9892.8|9887.8|9895.2|9890.2|9895.2|9890.2|9892.5|9887.5|30
1746554100000|2025-05-06 17:55:00|9895.1|9890.1|9892.2|9887.2|9895.2|9890.2|9892.1|9887.1|13
1746554400000|2025-05-06 18:00:00|9892.3|9887.3|9897.3|9892.3|9897.7|9892.7|9892.3|9887.3|23
1746554700000|2025-05-06 18:05:00|9897.2|9892.2|9897.9|9892.9|9898.3|9893.3|9896.7|9891.7|21
1746555000000|2025-05-06 18:10:00|9898|9893|9895.8|9890.8|9898.8|9893.8|9894.7|9889.7|23
1746555300000|2025-05-06 18:15:00|9895.9|9890.9|9897.1|9892.1|9897.4|9892.4|9895.6|9890.6|15
1746555600000|2025-05-06 18:20:00|9897|9892|9896|9891|9897.3|9892.3|9895.6|9890.6|9
1746555900000|2025-05-06 18:25:00|9896.1|9891.1|9895.5|9890.5|9897.3|9892.3|9895.1|9890.1|9
1746556200000|2025-05-06 18:30:00|9895.4|9890.4|9891.1|9886.1|9895.5|9890.5|9891|9886|22
1746556500000|2025-05-06 18:35:00|9891|9886|9890.3|9885.3|9891.2|9886.2|9889.2|9884.2|22
1746556800000|2025-05-06 18:40:00|9890.4|9885.4|9889.8|9884.8|9890.9|9885.9|9889.1|9884.1|10
1746557100000|2025-05-06 18:45:00|9889.6|9884.6|9891.9|9886.9|9892.4|9887.4|9889.6|9884.6|18
1746557400000|2025-05-06 18:50:00|9892|9887|9889.3|9884.3|9892.1|9887.1|9889.3|9884.3|23
1746557700000|2025-05-06 18:55:00|9889.4|9884.4|9886.6|9881.6|9889.6|9884.6|9886|9881|191
1746558000000|2025-05-06 19:00:00|9886.8|9881.8|9887.7|9882.7|9888.2|9883.2|9885.7|9880.7|43
1746558300000|2025-05-06 19:05:00|9887.8|9882.8|9888.9|9883.9|9889.8|9884.8|9887.6|9882.6|15
1746558600000|2025-05-06 19:10:00|9889|9884|9887|9882|9889.5|9884.5|9886.9|9881.9|37
1746558900000|2025-05-06 19:15:00|9887.1|9882.1|9885.5|9880.5|9887.1|9882.1|9885.1|9880.1|10
1746559200000|2025-05-06 19:20:00|9885.6|9880.6|9884.7|9879.7|9886|9881|9884.6|9879.6|30
1746559500000|2025-05-06 19:25:00|9885|9880|9882.5|9877.5|9885.4|9880.4|9882.2|9877.2|56
1746559800000|2025-05-06 19:30:00|9882.6|9877.6|9887.4|9882.4|9887.7|9882.7|9882.2|9877.2|49
1746560100000|2025-05-06 19:35:00|9887.5|9882.5|9884.7|9879.7|9887.8|9882.8|9884.6|9879.6|80
1746560400000|2025-05-06 19:40:00|9884.6|9879.6|9880.1|9875.1|9884.6|9879.6|9880|9875|81
1746560700000|2025-05-06 19:45:00|9880.2|9875.2|9881.6|9876.6|9881.7|9876.7|9879.9|9874.9|74
1746561000000|2025-05-06 19:50:00|9881.7|9876.7|9883.3|9878.3|9884.6|9879.6|9881.2|9876.2|89
1746561300000|2025-05-06 19:55:00|9883.5|9878.5|9885.2|9880.2|9886.2|9881.2|9882.2|9877.2|31
1746561600000|2025-05-06 20:00:00|9885|9880|9884.1|9879.1|9885.1|9880.1|9883.9|9878.9|22
1746561900000|2025-05-06 20:05:00|9884.2|9879.2|9882.5|9877.5|9884.3|9879.3|9882.1|9877.1|4
1746562200000|2025-05-06 20:10:00|9882.6|9877.6|9882.8|9877.8|9883.3|9878.3|9882.5|9877.5|5
1746562500000|2025-05-06 20:15:00|9882.7|9877.7|9881.8|9876.8|9882.8|9877.8|9881.3|9876.3|4
1746562800000|2025-05-06 20:20:00|9881.7|9876.7|9882.6|9877.6|9882.6|9877.6|9881.6|9876.6|23
1746563100000|2025-05-06 20:25:00|9882.7|9877.7|9885.6|9880.6|9886.3|9881.3|9882.6|9877.6|13
1746563400000|2025-05-06 20:30:00|9885.1|9880.1|9890.3|9885.3|9892.7|9887.7|9885.1|9880.1|20
1746563700000|2025-05-06 20:35:00|9890.4|9885.4|9888|9883|9890.7|9885.7|9888|9883|9
1746564000000|2025-05-06 20:40:00|9888.2|9883.2|9888.8|9883.8|9889.1|9884.1|9888|9883|5
1746564300000|2025-05-06 20:45:00|9889.2|9884.2|9887.8|9882.8|9889.7|9884.7|9887.7|9882.7|6
1746564600000|2025-05-06 20:50:00|9887.7|9882.7|9887|9882|9887.8|9882.8|9887|9882|8
1746564900000|2025-05-06 20:55:00|9887.2|9882.2|9890.8|9885.8|9890.9|9885.9|9887|9882|9
1746565200000|2025-05-06 21:00:00|9890.9|9885.9|9890.9|9885.9|9890.9|9885.9|9890.9|9885.9|0
1746576000000|2025-05-07 00:00:00|9915|9910|9905.6|9900.6|9915.1|9910.1|9905.4|9900.4|133
1746576300000|2025-05-07 00:05:00|9905.7|9900.7|9909.5|9904.5|9910.6|9905.6|9905|9900|36
1746576600000|2025-05-07 00:10:00|9909.6|9904.6|9906.1|9901.1|9909.9|9904.9|9906|9901|17
1746576900000|2025-05-07 00:15:00|9905.8|9900.8|9911.1|9906.1|9911.1|9906.1|9905.7|9900.7|35
1746577200000|2025-05-07 00:20:00|9911|9906|9924.3|9919.3|9926.6|9921.6|9910.8|9905.8|129
1746577500000|2025-05-07 00:25:00|9924.2|9919.2|9922.6|9917.6|9926.1|9921.1|9922.6|9917.6|67
1746577800000|2025-05-07 00:30:00|9922.2|9917.2|9919.7|9914.7|9924.6|9919.6|9918.4|9913.4|42
1746578100000|2025-05-07 00:35:00|9919.4|9914.4|9916.6|9911.6|9922.9|9917.9|9916.2|9911.2|36
1746578400000|2025-05-07 00:40:00|9916.9|9911.9|9917.9|9912.9|9918.5|9913.5|9915.3|9910.3|21
1746578700000|2025-05-07 00:45:00|9917.8|9912.8|9920|9915|9920|9915|9916.3|9911.3|26
1746579000000|2025-05-07 00:50:00|9919.9|9914.9|9914.7|9909.7|9921.5|9916.5|9914.5|9909.5|49
1746579300000|2025-05-07 00:55:00|9914.6|9909.6|9912.8|9907.8|9916.3|9911.3|9911.6|9906.6|52
1746579600000|2025-05-07 01:00:00|9912.7|9907.7|9916.5|9911.5|9916.7|9911.7|9911.3|9906.3|66
1746579900000|2025-05-07 01:05:00|9916.4|9911.4|9913.6|9908.6|9921.6|9916.6|9913.2|9908.2|35
1746580200000|2025-05-07 01:10:00|9913.4|9908.4|9904.7|9899.7|9913.4|9908.4|9904.3|9899.3|48
1746580500000|2025-05-07 01:15:00|9904.9|9899.9|9909.8|9904.8|9910.8|9905.8|9904.6|9899.6|70
1746580800000|2025-05-07 01:20:00|9909.7|9904.7|9915|9910|9915.6|9910.6|9909.4|9904.4|61
1746581100000|2025-05-07 01:25:00|9915.2|9910.2|9919.4|9914.4|9920.6|9915.6|9914.9|9909.9|27
1746581400000|2025-05-07 01:30:00|9919.5|9914.5|9922.3|9917.3|9925.6|9920.6|9919|9914|46
1746581700000|2025-05-07 01:35:00|9922.4|9917.4|9918.4|9913.4|9922.6|9917.6|9916.4|9911.4|46
1746582000000|2025-05-07 01:40:00|9918.1|9913.1|9913.5|9908.5|9919.1|9914.1|9913.4|9908.4|40
1746582300000|2025-05-07 01:45:00|9913.4|9908.4|9915.5|9910.5|9916.2|9911.2|9913.1|9908.1|28
1746582600000|2025-05-07 01:50:00|9915.3|9910.3|9915|9910|9918.3|9913.3|9914.6|9909.6|9
1746582900000|2025-05-07 01:55:00|9914.9|9909.9|9912.1|9907.1|9915|9910|9910.5|9905.5|17
1746583200000|2025-05-07 02:00:00|9912.2|9907.2|9915.8|9910.8|9917.9|9912.9|9912.2|9907.2|43
1746583500000|2025-05-07 02:05:00|9915.9|9910.9|9920.1|9915.1|9920.2|9915.2|9915.7|9910.7|18
1746583800000|2025-05-07 02:10:00|9919.8|9914.8|9919.7|9914.7|9920.3|9915.3|9917.1|9912.1|29
1746584100000|2025-05-07 02:15:00|9919.6|9914.6|9915.6|9910.6|9919.6|9914.6|9914.8|9909.8|45
1746584400000|2025-05-07 02:20:00|9915.7|9910.7|9914.3|9909.3|9916.2|9911.2|9912.6|9907.6|32
1746584700000|2025-05-07 02:25:00|9914.2|9909.2|9914.7|9909.7|9915.1|9910.1|9911.2|9906.2|13
1746585000000|2025-05-07 02:30:00|9914.8|9909.8|9912.3|9907.3|9915.6|9910.6|9911|9906|23
1746585300000|2025-05-07 02:35:00|9912.6|9907.6|9911.8|9906.8|9912.7|9907.7|9910.5|9905.5|25
1746585600000|2025-05-07 02:40:00|9911.9|9906.9|9911.9|9906.9|9913.2|9908.2|9911.3|9906.3|15
1746585900000|2025-05-07 02:45:00|9912.1|9907.1|9917.6|9912.6|9919.8|9914.8|9911.8|9906.8|30
1746586200000|2025-05-07 02:50:00|9917.5|9912.5|9917.7|9912.7|9918.8|9913.8|9914.8|9909.8|18
1746586500000|2025-05-07 02:55:00|9917.6|9912.6|9916.9|9911.9|9917.8|9912.8|9916|9911|11
1746586800000|2025-05-07 03:00:00|9916.7|9911.7|9914.2|9909.2|9917.3|9912.3|9913.8|9908.8|12
1746587100000|2025-05-07 03:05:00|9914.3|9909.3|9918.3|9913.3|9918.7|9913.7|9914|9909|21
1746587400000|2025-05-07 03:10:00|9918.4|9913.4|9916.9|9911.9|9919.3|9914.3|9916.4|9911.4|26
1746587700000|2025-05-07 03:15:00|9916.8|9911.8|9915.5|9910.5|9918.3|9913.3|9914.6|9909.6|14
1746588000000|2025-05-07 03:20:00|9915.7|9910.7|9916.2|9911.2|9917|9912|9914.6|9909.6|7
1746588300000|2025-05-07 03:25:00|9916|9911|9918.4|9913.4|9919.8|9914.8|9916|9911|16
1746588600000|2025-05-07 03:30:00|9918.5|9913.5|9916.9|9911.9|9919.5|9914.5|9916.8|9911.8|8
1746588900000|2025-05-07 03:35:00|9916.8|9911.8|9918.9|9913.9|9919.3|9914.3|9915.8|9910.8|8
1746589200000|2025-05-07 03:40:00|9919.2|9914.2|9920.4|9915.4|9920.7|9915.7|9918|9913|14
1746589500000|2025-05-07 03:45:00|9920.3|9915.3|9918.2|9913.2|9920.5|9915.5|9917.5|9912.5|11
1746589800000|2025-05-07 03:50:00|9918.3|9913.3|9914.6|9909.6|9918.4|9913.4|9914.5|9909.5|12
1746590100000|2025-05-07 03:55:00|9914.8|9909.8|9913.8|9908.8|9915.5|9910.5|9912.8|9907.8|12
1746590400000|2025-05-07 04:00:00|9914.2|9909.2|9912.8|9907.8|9915.3|9910.3|9912.1|9907.1|14
1746590700000|2025-05-07 04:05:00|9913|9908|9911|9906|9913|9908|9911|9906|6
1746591000000|2025-05-07 04:10:00|9910.7|9905.7|9909.4|9904.4|9911|9906|9909.3|9904.3|8
1746591300000|2025-05-07 04:15:00|9909.7|9904.7|9910.6|9905.6|9911.7|9906.7|9909.4|9904.4|11
1746591600000|2025-05-07 04:20:00|9910.3|9905.3|9909.8|9904.8|9911.7|9906.7|9909.5|9904.5|0
1746591900000|2025-05-07 04:25:00|9909.7|9904.7|9912.1|9907.1|9912.3|9907.3|9909.6|9904.6|5
1746592200000|2025-05-07 04:30:00|9912.3|9907.3|9911.8|9906.8|9913.2|9908.2|9911|9906|2
1746592500000|2025-05-07 04:35:00|9911.7|9906.7|9913.2|9908.2|9913.5|9908.5|9911.3|9906.3|2
1746592800000|2025-05-07 04:40:00|9913|9908|9914.5|9909.5|9914.8|9909.8|9913|9908|16
1746593100000|2025-05-07 04:45:00|9914.4|9909.4|9916.3|9911.3|9917|9912|9914.2|9909.2|35
1746593400000|2025-05-07 04:50:00|9916.2|9911.2|9915.7|9910.7|9917.5|9912.5|9915.4|9910.4|183
1746593700000|2025-05-07 04:55:00|9915.8|9910.8|9917.6|9912.6|9918.6|9913.6|9915.7|9910.7|26
1746594000000|2025-05-07 05:00:00|9917.7|9912.7|9915.9|9910.9|9918.5|9913.5|9915.8|9910.8|14
1746594300000|2025-05-07 05:05:00|9916|9911|9913.3|9908.3|9916|9911|9912.3|9907.3|23
1746594600000|2025-05-07 05:10:00|9913.4|9908.4|9910.8|9905.8|9914|9909|9909.9|9904.9|30
1746594900000|2025-05-07 05:15:00|9910.7|9905.7|9910.4|9905.4|9911|9906|9909.9|9904.9|18
1746595200000|2025-05-07 05:20:00|9910.3|9905.3|9908.6|9903.6|9910.4|9905.4|9907.2|9902.2|49
1746595500000|2025-05-07 05:25:00|9908.8|9903.8|9908.3|9903.3|9910|9905|9907.8|9902.8|12
1746595800000|2025-05-07 05:30:00|9908.2|9903.2|9910.7|9905.7|9910.7|9905.7|9907.7|9902.7|7
1746596100000|2025-05-07 05:35:00|9910.5|9905.5|9908.4|9903.4|9911.3|9906.3|9908.2|9903.2|19
1746596400000|2025-05-07 05:40:00|9908.5|9903.5|9908.8|9903.8|9909.5|9904.5|9907.8|9902.8|6
1746596700000|2025-05-07 05:45:00|9908.9|9903.9|9905.4|9900.4|9909|9904|9905.3|9900.3|20
1746597000000|2025-05-07 05:50:00|9905.3|9900.3|9904.6|9899.6|9905.5|9900.5|9903|9898|34
1746597300000|2025-05-07 05:55:00|9904.4|9899.4|9901.6|9896.6|9904.4|9899.4|9900.1|9895.1|54
1746597600000|2025-05-07 06:00:00|9901.5|9896.5|9901.5|9896.5|9901.6|9896.6|9898.3|9893.3|69
1746597900000|2025-05-07 06:05:00|9901.2|9896.2|9904|9899|9904.5|9899.5|9900.9|9895.9|28
1746598200000|2025-05-07 06:10:00|9904.1|9899.1|9900.1|9895.1|9905.7|9900.7|9898.4|9893.4|40
1746598500000|2025-05-07 06:15:00|9900|9895|9902.4|9897.4|9903.7|9898.7|9899.4|9894.4|34
1746598800000|2025-05-07 06:20:00|9902.2|9897.2|9902.2|9897.2|9903|9898|9896.4|9891.4|39
1746599100000|2025-05-07 06:25:00|9902.1|9897.1|9900.5|9895.5|9902.8|9897.8|9899.5|9894.5|25
1746599400000|2025-05-07 06:30:00|9900.8|9895.8|9901.8|9896.8|9902.2|9897.2|9899.5|9894.5|55
1746599700000|2025-05-07 06:35:00|9901.9|9896.9|9900.2|9895.2|9901.9|9896.9|9898.8|9893.8|30
1746600000000|2025-05-07 06:40:00|9900.3|9895.3|9897.1|9892.1|9900.5|9895.5|9892.8|9887.8|42
1746600300000|2025-05-07 06:45:00|9897.2|9892.2|9898.9|9893.9|9899.5|9894.5|9896.8|9891.8|24
1746600600000|2025-05-07 06:50:00|9898.8|9893.8|9894|9889|9898.8|9893.8|9892.2|9887.2|79
1746600900000|2025-05-07 06:55:00|9893.9|9888.9|9894|9889|9896|9891|9892.4|9887.4|32
1746601200000|2025-05-07 07:00:00|9894.3|9889.3|9901.9|9896.9|9901.9|9896.9|9894.3|9889.3|88
1746601500000|2025-05-07 07:05:00|9901.7|9896.7|9901.6|9896.6|9903.8|9898.8|9900|9895|48
1746601800000|2025-05-07 07:10:00|9901.7|9896.7|9900.3|9895.3|9902.5|9897.5|9899.6|9894.6|37
1746602100000|2025-05-07 07:15:00|9900.6|9895.6|9902.9|9897.9|9906.6|9901.6|9898.7|9893.7|97
1746602400000|2025-05-07 07:20:00|9903|9898|9903.2|9898.2|9904.3|9899.3|9901.5|9896.5|37
1746602700000|2025-05-07 07:25:00|9903.3|9898.3|9907.4|9902.4|9908|9903|9903.2|9898.2|88
1746603000000|2025-05-07 07:30:00|9907.5|9902.5|9908.6|9903.6|9909.3|9904.3|9905.6|9900.6|77
1746603300000|2025-05-07 07:35:00|9908.5|9903.5|9909.4|9904.4|9910.4|9905.4|9904.9|9899.9|42
1746603600000|2025-05-07 07:40:00|9909.3|9904.3|9906.7|9901.7|9909.6|9904.6|9905.4|9900.4|33
1746603900000|2025-05-07 07:45:00|9906.6|9901.6|9907.6|9902.6|9908|9903|9903|9898|20
1746604200000|2025-05-07 07:50:00|9907.5|9902.5|9906.6|9901.6|9907.5|9902.5|9904.1|9899.1|157
1746604500000|2025-05-07 07:55:00|9906.9|9901.9|9905.9|9900.9|9908|9903|9903.3|9898.3|94
1746604800000|2025-05-07 08:00:00|9905.8|9900.8|9910.7|9905.7|9912.6|9907.6|9904.5|9899.5|87
1746605100000|2025-05-07 08:05:00|9910.8|9905.8|9911.5|9906.5|9912.1|9907.1|9909.1|9904.1|83
1746605400000|2025-05-07 08:10:00|9912|9907|9907.2|9902.2|9913.5|9908.5|9906.1|9901.1|147
1746605700000|2025-05-07 08:15:00|9907.3|9902.3|9907.2|9902.2|9909.1|9904.1|9905.6|9900.6|82
1746606000000|2025-05-07 08:20:00|9907.5|9902.5|9905.5|9900.5|9909.5|9904.5|9904|9899|79
1746606300000|2025-05-07 08:25:00|9905.6|9900.6|9906.8|9901.8|9907.3|9902.3|9905.1|9900.1|56
1746606600000|2025-05-07 08:30:00|9906|9901|9902.2|9897.2|9906.9|9901.9|9902.2|9897.2|80
1746606900000|2025-05-07 08:35:00|9902.4|9897.4|9901.3|9896.3|9904.2|9899.2|9901.1|9896.1|58
1746607200000|2025-05-07 08:40:00|9901.5|9896.5|9902|9897|9902.8|9897.8|9900.3|9895.3|74
1746607500000|2025-05-07 08:45:00|9902.1|9897.1|9905.6|9900.6|9907.1|9902.1|9901.7|9896.7|69
1746607800000|2025-05-07 08:50:00|9905.5|9900.5|9906|9901|9907.7|9902.7|9904.1|9899.1|47
1746608100000|2025-05-07 08:55:00|9906.1|9901.1|9911.1|9906.1|9911.4|9906.4|9906|9901|48
1746608400000|2025-05-07 09:00:00|9911.2|9906.2|9911.9|9906.9|9912.1|9907.1|9909.1|9904.1|43
1746608700000|2025-05-07 09:05:00|9912.1|9907.1|9919.5|9914.5|9919.5|9914.5|9911.7|9906.7|56
1746609000000|2025-05-07 09:10:00|9919.7|9914.7|9916.2|9911.2|9919.8|9914.8|9915.7|9910.7|45
1746609300000|2025-05-07 09:15:00|9916.3|9911.3|9917.2|9912.2|9919.2|9914.2|9916.2|9911.2|50
1746609600000|2025-05-07 09:20:00|9917.1|9912.1|9918.7|9913.7|9919.5|9914.5|9916.8|9911.8|77
1746609900000|2025-05-07 09:25:00|9918.5|9913.5|9911.3|9906.3|9919.2|9914.2|9910.8|9905.8|87
1746610200000|2025-05-07 09:30:00|9911.2|9906.2|9911|9906|9913|9908|9909.5|9904.5|35
1746610500000|2025-05-07 09:35:00|9911.3|9906.3|9911.7|9906.7|9913|9908|9910|9905|19
1746610800000|2025-05-07 09:40:00|9911.5|9906.5|9909.6|9904.6|9911.8|9906.8|9908.4|9903.4|34
1746611100000|2025-05-07 09:45:00|9909.4|9904.4|9911.3|9906.3|9913|9908|9909.4|9904.4|23
1746611400000|2025-05-07 09:50:00|9911.1|9906.1|9914.1|9909.1|9914.6|9909.6|9911.1|9906.1|17
1746611700000|2025-05-07 09:55:00|9914.3|9909.3|9912.6|9907.6|9915.1|9910.1|9911.5|9906.5|17
1746612000000|2025-05-07 10:00:00|9912.5|9907.5|9907.5|9902.5|9913|9908|9907.4|9902.4|37
1746612300000|2025-05-07 10:05:00|9907.8|9902.8|9904.5|9899.5|9907.8|9902.8|9904|9899|19
1746612600000|2025-05-07 10:10:00|9904.4|9899.4|9904.4|9899.4|9907.1|9902.1|9904.3|9899.3|29
1746612900000|2025-05-07 10:15:00|9904.5|9899.5|9907.4|9902.4|9907.6|9902.6|9904.3|9899.3|19
1746613200000|2025-05-07 10:20:00|9907.5|9902.5|9907.2|9902.2|9908|9903|9904.8|9899.8|16
1746613500000|2025-05-07 10:25:00|9907.4|9902.4|9908|9903|9910.3|9905.3|9907.1|9902.1|19
1746613800000|2025-05-07 10:30:00|9907.9|9902.9|9909.9|9904.9|9911.1|9906.1|9906.6|9901.6|62
1746614100000|2025-05-07 10:35:00|9910|9905|9908.3|9903.3|9911.1|9906.1|9907.9|9902.9|8
1746614400000|2025-05-07 10:40:00|9908.2|9903.2|9906|9901|9909|9904|9905.8|9900.8|20
1746614700000|2025-05-07 10:45:00|9905.9|9900.9|9905.1|9900.1|9906.5|9901.5|9903.9|9898.9|26
1746615000000|2025-05-07 10:50:00|9904.9|9899.9|9905.4|9900.4|9906.6|9901.6|9903.9|9898.9|39
1746615300000|2025-05-07 10:55:00|9905|9900|9903.8|9898.8|9906.1|9901.1|9903.5|9898.5|19
1746615600000|2025-05-07 11:00:00|9903.9|9898.9|9903.1|9898.1|9905.6|9900.6|9903.1|9898.1|28
1746615900000|2025-05-07 11:05:00|9903|9898|9902.3|9897.3|9903|9898|9899.8|9894.8|12
1746616200000|2025-05-07 11:10:00|9902.1|9897.1|9902.7|9897.7|9903.6|9898.6|9901.5|9896.5|13
1746616500000|2025-05-07 11:15:00|9902.9|9897.9|9904.4|9899.4|9904.9|9899.9|9901.7|9896.7|31
1746616800000|2025-05-07 11:20:00|9904.5|9899.5|9902.5|9897.5|9904.5|9899.5|9900.9|9895.9|72
1746617100000|2025-05-07 11:25:00|9902.4|9897.4|9904.5|9899.5|9904.6|9899.6|9902.3|9897.3|11
1746617400000|2025-05-07 11:30:00|9904.6|9899.6|9907.8|9902.8|9908|9903|9904.4|9899.4|27
1746617700000|2025-05-07 11:35:00|9907.9|9902.9|9907.6|9902.6|9908.4|9903.4|9905.7|9900.7|36
1746618000000|2025-05-07 11:40:00|9907.8|9902.8|9904.5|9899.5|9908.4|9903.4|9902.4|9897.4|55
1746618300000|2025-05-07 11:45:00|9904.6|9899.6|9908.2|9903.2|9909.5|9904.5|9904.6|9899.6|13
1746618600000|2025-05-07 11:50:00|9908.4|9903.4|9908.8|9903.8|9910.1|9905.1|9905.9|9900.9|15
1746618900000|2025-05-07 11:55:00|9908.7|9903.7|9911|9906|9911.9|9906.9|9906.9|9901.9|75
1746619200000|2025-05-07 12:00:00|9911.1|9906.1|9908.6|9903.6|9911.6|9906.6|9908.5|9903.5|40
1746619500000|2025-05-07 12:05:00|9909|9904|9908.5|9903.5|9911.4|9906.4|9908|9903|38
1746619800000|2025-05-07 12:10:00|9908.4|9903.4|9907.9|9902.9|9909|9904|9906.4|9901.4|29
1746620100000|2025-05-07 12:15:00|9907.8|9902.8|9906|9901|9909.5|9904.5|9905.6|9900.6|57
1746620400000|2025-05-07 12:20:00|9906.1|9901.1|9907.9|9902.9|9908.9|9903.9|9904.1|9899.1|55
1746620700000|2025-05-07 12:25:00|9907.7|9902.7|9906|9901|9908.9|9903.9|9905.5|9900.5|82
1746621000000|2025-05-07 12:30:00|9905.8|9900.8|9907.5|9902.5|9908.9|9903.9|9905.4|9900.4|42
1746621300000|2025-05-07 12:35:00|9907.4|9902.4|9908.1|9903.1|9908.7|9903.7|9905.1|9900.1|34
1746621600000|2025-05-07 12:40:00|9908.2|9903.2|9908.2|9903.2|9911.2|9906.2|9908|9903|24
1746621900000|2025-05-07 12:45:00|9908.4|9903.4|9906.2|9901.2|9909.2|9904.2|9906.1|9901.1|37
1746622200000|2025-05-07 12:50:00|9906.4|9901.4|9903.5|9898.5|9907.2|9902.2|9903.4|9898.4|17
1746622500000|2025-05-07 12:55:00|9903.6|9898.6|9907.2|9902.2|9907.2|9902.2|9903.6|9898.6|43
1746622800000|2025-05-07 13:00:00|9907|9902|9906.6|9901.6|9908.7|9903.7|9906.1|9901.1|30
1746623100000|2025-05-07 13:05:00|9906.5|9901.5|9907|9902|9908.6|9903.6|9904.9|9899.9|23
1746623400000|2025-05-07 13:10:00|9906.9|9901.9|9908.2|9903.2|9909.7|9904.7|9906.2|9901.2|25
1746623700000|2025-05-07 13:15:00|9908.1|9903.1|9903.5|9898.5|9909|9904|9903.1|9898.1|21
1746624000000|2025-05-07 13:20:00|9903.6|9898.6|9903|9898|9906|9901|9902|9897|13
1746624300000|2025-05-07 13:25:00|9903.1|9898.1|9905.3|9900.3|9906|9901|9902.2|9897.2|25
1746624600000|2025-05-07 13:30:00|9905.2|9900.2|9907.1|9902.1|9908.4|9903.4|9905.2|9900.2|69
1746624900000|2025-05-07 13:35:00|9907.2|9902.2|9908.1|9903.1|9908.2|9903.2|9905.9|9900.9|39
1746625200000|2025-05-07 13:40:00|9908.2|9903.2|9909.4|9904.4|9910.4|9905.4|9907.5|9902.5|36
1746625500000|2025-05-07 13:45:00|9909.2|9904.2|9904.6|9899.6|9909.7|9904.7|9904.5|9899.5|49
1746625800000|2025-05-07 13:50:00|9904.5|9899.5|9902.9|9897.9|9904.6|9899.6|9902|9897|47
1746626100000|2025-05-07 13:55:00|9902.8|9897.8|9900.8|9895.8|9902.9|9897.9|9900.2|9895.2|45
1746626400000|2025-05-07 14:00:00|9900.7|9895.7|9902.7|9897.7|9903.1|9898.1|9899.5|9894.5|46
1746626700000|2025-05-07 14:05:00|9903.1|9898.1|9908.8|9903.8|9908.9|9903.9|9902.5|9897.5|56
1746627000000|2025-05-07 14:10:00|9909|9904|9909.6|9904.6|9909.8|9904.8|9906.5|9901.5|42
1746627300000|2025-05-07 14:15:00|9909.7|9904.7|9908.2|9903.2|9910.1|9905.1|9906.5|9901.5|32
1746627600000|2025-05-07 14:20:00|9908.4|9903.4|9908.2|9903.2|9910.3|9905.3|9906.8|9901.8|31
1746627900000|2025-05-07 14:25:00|9908.3|9903.3|9905.9|9900.9|9909.2|9904.2|9905.5|9900.5|34
1746628200000|2025-05-07 14:30:00|9905.8|9900.8|9904.1|9899.1|9905.9|9900.9|9903|9898|45
1746628500000|2025-05-07 14:35:00|9904.6|9899.6|9903.7|9898.7|9906.1|9901.1|9903.1|9898.1|63
1746628800000|2025-05-07 14:40:00|9903.6|9898.6|9899.4|9894.4|9903.7|9898.7|9899.4|9894.4|17
1746629100000|2025-05-07 14:45:00|9898.9|9893.9|9900.8|9895.8|9904.6|9899.6|9898.7|9893.7|26
1746629400000|2025-05-07 14:50:00|9900.7|9895.7|9896.5|9891.5|9901.9|9896.9|9895.8|9890.8|68
1746629700000|2025-05-07 14:55:00|9896.6|9891.6|9900.3|9895.3|9901.1|9896.1|9895.3|9890.3|44
1746630000000|2025-05-07 15:00:00|9900.1|9895.1|9901.6|9896.6|9903.3|9898.3|9898.1|9893.1|77
1746630300000|2025-05-07 15:05:00|9901.7|9896.7|9900.7|9895.7|9903.1|9898.1|9900.1|9895.1|35
1746630600000|2025-05-07 15:10:00|9900.6|9895.6|9899.6|9894.6|9900.9|9895.9|9898.4|9893.4|29
1746630900000|2025-05-07 15:15:00|9899.7|9894.7|9904.7|9899.7|9906.1|9901.1|9899.7|9894.7|27
1746631200000|2025-05-07 15:20:00|9904.8|9899.8|9911.7|9906.7|9914.2|9909.2|9904.3|9899.3|65
1746631500000|2025-05-07 15:25:00|9911.9|9906.9|9915.4|9910.4|9916.4|9911.4|9909.5|9904.5|68
1746631800000|2025-05-07 15:30:00|9915.3|9910.3|9915.3|9910.3|9915.7|9910.7|9910.5|9905.5|64
1746632100000|2025-05-07 15:35:00|9914.8|9909.8|9913.4|9908.4|9917.1|9912.1|9912.9|9907.9|68
1746632400000|2025-05-07 15:40:00|9913.5|9908.5|9913.5|9908.5|9914.4|9909.4|9912.1|9907.1|17
1746632700000|2025-05-07 15:45:00|9913.4|9908.4|9912|9907|9914.3|9909.3|9911.2|9906.2|18
1746633000000|2025-05-07 15:50:00|9911.8|9906.8|9913.8|9908.8|9914|9909|9911.4|9906.4|11
1746633300000|2025-05-07 15:55:00|9913.7|9908.7|9914|9909|9914.3|9909.3|9912.4|9907.4|2
1746633600000|2025-05-07 16:00:00|9913.9|9908.9|9921|9916|9921.1|9916.1|9913.8|9908.8|42
1746633900000|2025-05-07 16:05:00|9920.9|9915.9|9920.7|9915.7|9921.7|9916.7|9918.8|9913.8|26
1746634200000|2025-05-07 16:10:00|9920.6|9915.6|9919.5|9914.5|9920.6|9915.6|9918.8|9913.8|18
1746634500000|2025-05-07 16:15:00|9919.2|9914.2|9919|9914|9920.9|9915.9|9918|9913|18
1746634800000|2025-05-07 16:20:00|9919.1|9914.1|9916.8|9911.8|9920.5|9915.5|9916.2|9911.2|32
1746635100000|2025-05-07 16:25:00|9916.7|9911.7|9915.3|9910.3|9916.9|9911.9|9915.3|9910.3|53
1746635400000|2025-05-07 16:30:00|9915.4|9910.4|9914.2|9909.2|9915.5|9910.5|9913.7|9908.7|42
1746635700000|2025-05-07 16:35:00|9914.1|9909.1|9912.5|9907.5|9914.3|9909.3|9912.1|9907.1|10
1746636000000|2025-05-07 16:40:00|9912.4|9907.4|9913.8|9908.8|9914|9909|9910.3|9905.3|20
1746636300000|2025-05-07 16:45:00|9913.7|9908.7|9911.5|9906.5|9915|9910|9911.4|9906.4|10
1746636600000|2025-05-07 16:50:00|9911.4|9906.4|9910|9905|9911.6|9906.6|9909.9|9904.9|11
1746636900000|2025-05-07 16:55:00|9910.1|9905.1|9912.2|9907.2|9912.2|9907.2|9909.6|9904.6|30
1746637200000|2025-05-07 17:00:00|9912.1|9907.1|9914.5|9909.5|9914.5|9909.5|9911.7|9906.7|23
1746637500000|2025-05-07 17:05:00|9914.4|9909.4|9915.6|9910.6|9916.3|9911.3|9913.1|9908.1|13
1746637800000|2025-05-07 17:10:00|9915.5|9910.5|9914.5|9909.5|9915.7|9910.7|9914.5|9909.5|14
1746638100000|2025-05-07 17:15:00|9914.6|9909.6|9920.3|9915.3|9920.3|9915.3|9914.5|9909.5|33
1746638400000|2025-05-07 17:20:00|9920.2|9915.2|9919.8|9914.8|9920.9|9915.9|9919.1|9914.1|19
1746638700000|2025-05-07 17:25:00|9920|9915|9920.9|9915.9|9921|9916|9919.5|9914.5|20
1746639000000|2025-05-07 17:30:00|9921|9916|9919.6|9914.6|9923.2|9918.2|9919.5|9914.5|20
1746639300000|2025-05-07 17:35:00|9919.7|9914.7|9917|9912|9920.4|9915.4|9916.6|9911.6|25
1746639600000|2025-05-07 17:40:00|9916.7|9911.7|9922.7|9917.7|9923.4|9918.4|9916.7|9911.7|49
1746639900000|2025-05-07 17:45:00|9922.6|9917.6|9923.4|9918.4|9925.1|9920.1|9921.4|9916.4|21
1746640200000|2025-05-07 17:50:00|9923.3|9918.3|9918.9|9913.9|9924.2|9919.2|9914.1|9909.1|120
1746640500000|2025-05-07 17:55:00|9918.8|9913.8|9914.2|9905.2|9920.7|9915.7|9914.1|9905.2|54
1746640800000|2025-05-07 18:00:00|9914.4|9905.4|9911.8|9906.8|9923|9918|9911.1|9905.4|126
1746641100000|2025-05-07 18:05:00|9911.9|9906.9|9908.2|9903.2|9913.3|9908.3|9900.2|9895.2|118
1746641400000|2025-05-07 18:10:00|9908|9903|9905.8|9900.8|9909|9904|9904.1|9899.1|81
1746641700000|2025-05-07 18:15:00|9905.7|9900.7|9912.5|9907.5|9913.7|9908.7|9902.9|9897.9|53
1746642000000|2025-05-07 18:20:00|9912.4|9907.4|9911.2|9906.2|9912.5|9907.5|9908.7|9903.7|38
1746642300000|2025-05-07 18:25:00|9911.3|9906.3|9912.6|9907.6|9915.7|9910.7|9909.5|9904.5|31
1746642600000|2025-05-07 18:30:00|9912.5|9907.5|9913.1|9908.1|9919.9|9914.9|9911.7|9906.7|27
1746642900000|2025-05-07 18:35:00|9913.2|9908.2|9907.7|9902.7|9913.8|9908.8|9901.1|9896.1|233
1746643200000|2025-05-07 18:40:00|9907.6|9902.6|9923.4|9918.4|9926.7|9921.7|9901|9896|320
1746643500000|2025-05-07 18:45:00|9923.2|9918.2|9927|9922|9937.9|9932.9|9923|9918|411
1746643800000|2025-05-07 18:50:00|9926.9|9921.9|9923.9|9918.9|9929.2|9924.2|9920.2|9915.2|223
1746644100000|2025-05-07 18:55:00|9924|9919|9925.7|9920.7|9930|9925|9923.4|9918.4|181
1746644400000|2025-05-07 19:00:00|9925.6|9920.6|9937.4|9932.4|9939.4|9934.4|9925.5|9920.5|103
1746644700000|2025-05-07 19:05:00|9937.3|9932.3|9933.6|9928.6|9937.7|9932.7|9932.7|9927.7|81
1746645000000|2025-05-07 19:10:00|9933.3|9928.3|9946.2|9941.2|9948.1|9943.1|9933|9928|127
1746645300000|2025-05-07 19:15:00|9946.1|9941.1|9941.6|9936.6|9950|9945|9938|9933|196
1746645600000|2025-05-07 19:20:00|9941.7|9936.7|9948.7|9943.7|9949|9944|9941.2|9936.2|62
1746645900000|2025-05-07 19:25:00|9948.8|9943.8|9941.6|9936.6|9949.1|9944.1|9940.8|9935.8|64
1746646200000|2025-05-07 19:30:00|9941.4|9936.4|9939.7|9934.7|9944.4|9939.4|9938.7|9933.7|44
1746646500000|2025-05-07 19:35:00|9939.3|9934.3|9942.7|9937.7|9943.3|9938.3|9939.3|9934.3|43
1746646800000|2025-05-07 19:40:00|9942.6|9937.6|9947.9|9942.9|9953.6|9948.6|9940.6|9935.6|189
1746647100000|2025-05-07 19:45:00|9948|9943|9943.6|9938.6|9950.7|9945.7|9943.5|9938.5|82
1746647400000|2025-05-07 19:50:00|9943.5|9938.5|9945.7|9940.7|9949.8|9944.8|9942.5|9937.5|65
1746647700000|2025-05-07 19:55:00|9945.6|9940.6|9949.2|9944.2|9950.5|9945.5|9944.8|9939.8|36
1746648000000|2025-05-07 20:00:00|9949.1|9944.1|9954.2|9949.2|9954.9|9949.9|9948|9943|41
1746648300000|2025-05-07 20:05:00|9954.6|9949.6|9956.3|9951.3|9956.6|9951.6|9953.6|9948.6|132
1746648600000|2025-05-07 20:10:00|9956.5|9951.5|9958.4|9953.4|9959.2|9954.2|9956|9951|95
1746648900000|2025-05-07 20:15:00|9958.6|9953.6|9958|9953|9961|9956|9956.2|9951.2|53
1746649200000|2025-05-07 20:20:00|9958.1|9953.1|9956.3|9951.3|9958.4|9953.4|9955.8|9950.8|4
1746649500000|2025-05-07 20:25:00|9956.4|9951.4|9954.8|9949.8|9957.2|9952.2|9954.5|9949.5|15
1746649800000|2025-05-07 20:30:00|9954.5|9949.5|9954.6|9949.6|9955|9950|9953.4|9948.4|9
1746650100000|2025-05-07 20:35:00|9954.8|9949.8|9955.9|9950.9|9956.5|9951.5|9954.6|9949.6|1
1746650400000|2025-05-07 20:40:00|9956|9951|9953.5|9948.5|9956.6|9951.6|9953.1|9948.1|17
1746650700000|2025-05-07 20:45:00|9953.6|9948.6|9954|9949|9956|9951|9953.5|9948.5|17
1746651000000|2025-05-07 20:50:00|9954.1|9949.1|9953.3|9948.3|9954.4|9949.4|9953.1|9948.1|2
1746651300000|2025-05-07 20:55:00|9953.2|9948.2|9954.4|9949.4|9955.2|9950.2|9952.8|9947.8|41
1746662400000|2025-05-08 00:00:00|9955.6|9950.6|9950.8|9945.8|9955.6|9950.6|9950.4|9945.4|64
1746662700000|2025-05-08 00:05:00|9950.9|9945.9|9949.8|9944.8|9951.7|9946.7|9948.6|9943.6|24
1746663000000|2025-05-08 00:10:00|9949.7|9944.7|9948.2|9943.2|9950.5|9945.5|9945.7|9940.7|22
1746663300000|2025-05-08 00:15:00|9948.3|9943.3|9948.2|9943.2|9949.7|9944.7|9946.7|9941.7|20
1746663600000|2025-05-08 00:20:00|9948.1|9943.1|9942.5|9937.5|9948.1|9943.1|9942.5|9937.5|18
1746663900000|2025-05-08 00:25:00|9942.4|9937.4|9944.8|9939.8|9946.3|9941.3|9942.1|9937.1|30
1746664200000|2025-05-08 00:30:00|9944.9|9939.9|9947|9942|9947.2|9942.2|9944.8|9939.8|13
1746664500000|2025-05-08 00:35:00|9946.9|9941.9|9943.3|9938.3|9946.9|9941.9|9943.2|9938.2|25
1746664800000|2025-05-08 00:40:00|9943.5|9938.5|9946.8|9941.8|9946.9|9941.9|9942.5|9937.5|8
1746665100000|2025-05-08 00:45:00|9946.7|9941.7|9942.5|9937.5|9946.8|9941.8|9941.7|9936.7|12
1746665400000|2025-05-08 00:50:00|9942.4|9937.4|9939.6|9934.6|9942.8|9937.8|9939.1|9934.1|6
1746665700000|2025-05-08 00:55:00|9939.9|9934.9|9948.3|9943.3|9948.3|9943.3|9938.6|9933.6|74
1746666000000|2025-05-08 01:00:00|9948.8|9943.8|9945.6|9940.6|9950.3|9945.3|9944.9|9939.9|29
1746666300000|2025-05-08 01:05:00|9945.5|9940.5|9944.1|9939.1|9946.3|9941.3|9943|9938|20
1746666600000|2025-05-08 01:10:00|9944.4|9939.4|9938.9|9933.9|9945.9|9940.9|9938.3|9933.3|37
1746666900000|2025-05-08 01:15:00|9938.8|9933.8|9940.8|9935.8|9941.9|9936.9|9938.2|9933.2|19
1746667200000|2025-05-08 01:20:00|9940.6|9935.6|9944|9939|9944.5|9939.5|9940.4|9935.4|20
1746667500000|2025-05-08 01:25:00|9944.2|9939.2|9945.2|9940.2|9947.8|9942.8|9944.2|9939.2|15
1746667800000|2025-05-08 01:30:00|9945.3|9940.3|9945.1|9940.1|9946.4|9941.4|9941.8|9936.8|25
1746668100000|2025-05-08 01:35:00|9945.3|9940.3|9942.8|9937.8|9946.9|9941.9|9942.8|9937.8|28
1746668400000|2025-05-08 01:40:00|9942.9|9937.9|9946|9941|9947|9942|9939.8|9934.8|29
1746668700000|2025-05-08 01:45:00|9946.1|9941.1|9941|9936|9946.4|9941.4|9940.3|9935.3|18
1746669000000|2025-05-08 01:50:00|9940.9|9935.9|9930.8|9925.8|9941|9936|9928|9923|110
1746669300000|2025-05-08 01:55:00|9930.9|9925.9|9927.6|9922.6|9933.9|9928.9|9926.7|9921.7|128
1746669600000|2025-05-08 02:00:00|9927.5|9922.5|9929.6|9924.6|9930.1|9925.1|9925.1|9920.1|48
1746669900000|2025-05-08 02:05:00|9929.3|9924.3|9932.2|9927.2|9932.2|9927.2|9927.9|9922.9|25
1746670200000|2025-05-08 02:10:00|9932.7|9927.7|9935.1|9930.1|9935.4|9930.4|9931.2|9926.2|18
1746670500000|2025-05-08 02:15:00|9935.4|9930.4|9928.3|9923.3|9935.5|9930.5|9928.1|9923.1|19
1746670800000|2025-05-08 02:20:00|9928.2|9923.2|9930.1|9925.1|9930.4|9925.4|9926.7|9921.7|8
1746671100000|2025-05-08 02:25:00|9930.2|9925.2|9929.5|9924.5|9933.1|9928.1|9929.4|9924.4|24
1746671400000|2025-05-08 02:30:00|9929.7|9924.7|9927.8|9922.8|9930.5|9925.5|9926.8|9921.8|23
1746671700000|2025-05-08 02:35:00|9927.7|9922.7|9930.3|9925.3|9930.3|9925.3|9926.9|9921.9|44
1746672000000|2025-05-08 02:40:00|9930.4|9925.4|9931.3|9926.3|9932.9|9927.9|9928.6|9923.6|14
1746672300000|2025-05-08 02:45:00|9931.4|9926.4|9932.4|9927.4|9933.5|9928.5|9931.4|9926.4|5
1746672600000|2025-05-08 02:50:00|9932.5|9927.5|9930.7|9925.7|9932.5|9927.5|9930.2|9925.2|4
1746672900000|2025-05-08 02:55:00|9930.8|9925.8|9934.9|9929.9|9935.1|9930.1|9930.8|9925.8|14
1746673200000|2025-05-08 03:00:00|9935|9930|9930.7|9925.7|9935.1|9930.1|9930.6|9925.6|13
1746673500000|2025-05-08 03:05:00|9931|9926|9927.7|9922.7|9932.5|9927.5|9927.7|9922.7|11
1746673800000|2025-05-08 03:10:00|9927.6|9922.6|9926.4|9921.4|9927.6|9922.6|9925.1|9920.1|16
1746674100000|2025-05-08 03:15:00|9926.5|9921.5|9927.1|9922.1|9928.8|9923.8|9925.4|9920.4|9
1746674400000|2025-05-08 03:20:00|9926.9|9921.9|9929.1|9924.1|9929.4|9924.4|9926.8|9921.8|16
1746674700000|2025-05-08 03:25:00|9929.3|9924.3|9929.6|9924.6|9930.9|9925.9|9928.9|9923.9|24
1746675000000|2025-05-08 03:30:00|9929.5|9924.5|9930.7|9925.7|9931|9926|9927.1|9922.1|20
1746675300000|2025-05-08 03:35:00|9930.6|9925.6|9932.7|9927.7|9933.1|9928.1|9930.6|9925.6|12
1746675600000|2025-05-08 03:40:00|9932.6|9927.6|9929.2|9924.2|9933|9928|9928.9|9923.9|22
1746675900000|2025-05-08 03:45:00|9928.9|9923.9|9932.2|9927.2|9932.3|9927.3|9928.9|9923.9|8
1746676200000|2025-05-08 03:50:00|9932.3|9927.3|9932.3|9927.3|9933.1|9928.1|9932|9927|9
1746676500000|2025-05-08 03:55:00|9932.2|9927.2|9931.7|9926.7|9932.4|9927.4|9930.5|9925.5|14
1746676800000|2025-05-08 04:00:00|9931.8|9926.8|9930.1|9925.1|9932.3|9927.3|9930|9925|12
1746677100000|2025-05-08 04:05:00|9930.2|9925.2|9933.7|9928.7|9933.7|9928.7|9930|9925|3
1746677400000|2025-05-08 04:10:00|9933.4|9928.4|9932.7|9927.7|9935|9930|9932.7|9927.7|16
1746677700000|2025-05-08 04:15:00|9932.6|9927.6|9933|9928|9933.9|9928.9|9932.2|9927.2|10
1746678000000|2025-05-08 04:20:00|9932.9|9927.9|9931.3|9926.3|9932.9|9927.9|9931|9926|6
1746678300000|2025-05-08 04:25:00|9931.2|9926.2|9931.3|9926.3|9931.7|9926.7|9929.7|9924.7|3
1746678600000|2025-05-08 04:30:00|9931.5|9926.5|9934.2|9929.2|9934.3|9929.3|9931.5|9926.5|6
1746678900000|2025-05-08 04:35:00|9933.9|9928.9|9933.2|9928.2|9935.5|9930.5|9933.1|9928.1|10
1746679200000|2025-05-08 04:40:00|9933|9928|9935.9|9930.9|9936|9931|9931.9|9926.9|13
1746679500000|2025-05-08 04:45:00|9935.8|9930.8|9936.7|9931.7|9937.3|9932.3|9935.6|9930.6|4
1746679800000|2025-05-08 04:50:00|9936.8|9931.8|9938.4|9933.4|9938.8|9933.8|9936.3|9931.3|6
1746680100000|2025-05-08 04:55:00|9938.3|9933.3|9940.2|9935.2|9940.3|9935.3|9938.3|9933.3|36
1746680400000|2025-05-08 05:00:00|9940.1|9935.1|9944.2|9939.2|9944.6|9939.6|9939.9|9934.9|48
1746680700000|2025-05-08 05:05:00|9944|9939|9947.8|9942.8|9948.2|9943.2|9944|9939|10
1746681000000|2025-05-08 05:10:00|9947.9|9942.9|9954.6|9949.6|9957.2|9952.2|9947.9|9942.9|93
1746681300000|2025-05-08 05:15:00|9954.9|9949.9|9958.1|9953.1|9958.6|9953.6|9953|9948|35
1746681600000|2025-05-08 05:20:00|9958|9953|9954.4|9949.4|9958|9953|9951.4|9946.4|38
1746681900000|2025-05-08 05:25:00|9954.5|9949.5|9951.5|9946.5|9954.9|9949.9|9951|9946|33
1746682200000|2025-05-08 05:30:00|9951.4|9946.4|9950.6|9945.6|9951.4|9946.4|9949.2|9944.2|17
1746682500000|2025-05-08 05:35:00|9950.7|9945.7|9950.8|9945.8|9951.4|9946.4|9948.4|9943.4|8
1746682800000|2025-05-08 05:40:00|9950.9|9945.9|9952.6|9947.6|9953.4|9948.4|9950.6|9945.6|21
1746683100000|2025-05-08 05:45:00|9952.5|9947.5|9953.7|9948.7|9955.7|9950.7|9951.8|9946.8|23
1746683400000|2025-05-08 05:50:00|9953.6|9948.6|9957.2|9952.2|9957.5|9952.5|9953.2|9948.2|48
1746683700000|2025-05-08 05:55:00|9957.1|9952.1|9952.4|9947.4|9957.3|9952.3|9950|9945|88
1746684000000|2025-05-08 06:00:00|9952.1|9947.1|9951.3|9946.3|9953.7|9948.7|9949.2|9944.2|127
1746684300000|2025-05-08 06:05:00|9951.6|9946.6|9953.4|9948.4|9954.2|9949.2|9950.6|9945.6|126
1746684600000|2025-05-08 06:10:00|9953.6|9948.6|9959.7|9954.7|9960|9955|9952.4|9947.4|117
1746684900000|2025-05-08 06:15:00|9959.9|9954.9|9966.9|9961.9|9967.3|9962.3|9959.4|9954.4|187
1746685200000|2025-05-08 06:20:00|9967|9962|9970.8|9965.8|9970.9|9965.9|9965.3|9960.3|172
1746685500000|2025-05-08 06:25:00|9970.9|9965.9|9970|9965|9972.9|9967.9|9967.8|9962.8|302
1746685800000|2025-05-08 06:30:00|9970.1|9965.1|9976.4|9971.4|9976.9|9971.9|9969.3|9964.3|149
1746686100000|2025-05-08 06:35:00|9976.3|9971.3|9977.5|9972.5|9977.9|9972.9|9974.9|9969.9|109
1746686400000|2025-05-08 06:40:00|9977.4|9972.4|9976.8|9971.8|9979|9974|9975.3|9970.3|112
1746686700000|2025-05-08 06:45:00|9976.6|9971.6|9973.6|9968.6|9976.6|9971.6|9972.8|9967.8|73
1746687000000|2025-05-08 06:50:00|9973.5|9968.5|9971.3|9966.3|9974.2|9969.2|9970.2|9965.2|75
1746687300000|2025-05-08 06:55:00|9971.6|9966.6|9975.7|9970.7|9976|9971|9971.6|9966.6|61
1746687600000|2025-05-08 07:00:00|9975.6|9970.6|9977.6|9972.6|9983.9|9978.9|9974.9|9969.9|182
1746687900000|2025-05-08 07:05:00|9977.7|9972.7|9980.8|9975.8|9985.5|9980.5|9977.5|9972.5|154
1746688200000|2025-05-08 07:10:00|9980.9|9975.9|9980.7|9975.7|9981.3|9976.3|9977.5|9972.5|89
1746688500000|2025-05-08 07:15:00|9980.6|9975.6|9975.3|9970.3|9980.8|9975.8|9975.3|9970.3|55
1746688800000|2025-05-08 07:20:00|9975.2|9970.2|9974.5|9969.5|9977|9972|9974.3|9969.3|44
1746689100000|2025-05-08 07:25:00|9974.6|9969.6|9974.5|9969.5|9977.1|9972.1|9973.1|9968.1|82
1746689400000|2025-05-08 07:30:00|9974.4|9969.4|9973.6|9968.6|9976|9971|9972.6|9967.6|51
1746689700000|2025-05-08 07:35:00|9973.5|9968.5|9970|9965|9976.7|9971.7|9968.1|9963.1|104
1746690000000|2025-05-08 07:40:00|9970.2|9965.2|9972|9967|9975|9970|9970.2|9965.2|86
1746690300000|2025-05-08 07:45:00|9971.9|9966.9|9968|9963|9972.7|9967.7|9966.3|9961.3|51
1746690600000|2025-05-08 07:50:00|9968.1|9963.1|9967.5|9962.5|9970.3|9965.3|9967.1|9962.1|67
1746690900000|2025-05-08 07:55:00|9967.4|9962.4|9965.9|9960.9|9968.5|9963.5|9965.6|9960.6|54
1746691200000|2025-05-08 08:00:00|9965.8|9960.8|9963.2|9958.2|9966.1|9961.1|9961.4|9956.4|96
1746691500000|2025-05-08 08:05:00|9963.1|9958.1|9967.4|9962.4|9968.8|9963.8|9961.8|9956.8|16
1746691800000|2025-05-08 08:10:00|9967.5|9962.5|9971.5|9966.5|9972.8|9967.8|9966.8|9961.8|16
1746692100000|2025-05-08 08:15:00|9971.6|9966.6|9972.6|9967.6|9974.6|9969.6|9971.5|9966.5|31
1746692400000|2025-05-08 08:20:00|9972.7|9967.7|9970.7|9965.7|9972.9|9967.9|9969.5|9964.5|26
1746692700000|2025-05-08 08:25:00|9971|9966|9973.4|9968.4|9973.4|9968.4|9970|9965|22
1746693000000|2025-05-08 08:30:00|9973.6|9968.6|9976.5|9971.5|9977.1|9972.1|9973.3|9968.3|52
1746693300000|2025-05-08 08:35:00|9976.9|9971.9|9972.1|9967.1|9978.9|9973.9|9972.1|9967.1|24
1746693600000|2025-05-08 08:40:00|9972.4|9967.4|9973.9|9968.9|9973.9|9968.9|9970.9|9965.9|11
1746693900000|2025-05-08 08:45:00|9973.8|9968.8|9973.6|9968.6|9975.6|9970.6|9972.3|9967.3|9
1746694200000|2025-05-08 08:50:00|9973.8|9968.8|9974.6|9969.6|9976.7|9971.7|9973.6|9968.6|14
1746694500000|2025-05-08 08:55:00|9974.5|9969.5|9977|9972|9979.1|9974.1|9974.5|9969.5|24
1746694800000|2025-05-08 09:00:00|9977.1|9972.1|9976.9|9971.9|9978.1|9973.1|9974.5|9969.5|32
1746695100000|2025-05-08 09:05:00|9976.6|9971.6|9971.7|9966.7|9976.6|9971.6|9971.7|9966.7|41
1746695400000|2025-05-08 09:10:00|9971.6|9966.6|9970.5|9965.5|9972.8|9967.8|9970|9965|21
1746695700000|2025-05-08 09:15:00|9970.6|9965.6|9972.8|9967.8|9974.5|9969.5|9969.5|9964.5|27
1746696000000|2025-05-08 09:20:00|9973.1|9968.1|9975.1|9970.1|9975.3|9970.3|9972.6|9967.6|12
1746696300000|2025-05-08 09:25:00|9975|9970|9975.6|9970.6|9978.4|9973.4|9974.4|9969.4|18
1746696600000|2025-05-08 09:30:00|9975.7|9970.7|9979.3|9974.3|9979.7|9974.7|9975.5|9970.5|22
1746696900000|2025-05-08 09:35:00|9978.9|9973.9|9979.4|9974.4|9981.2|9976.2|9977.8|9972.8|76
1746697200000|2025-05-08 09:40:00|9979.5|9974.5|9977.4|9972.4|9980.5|9975.5|9977.4|9972.4|28
1746697500000|2025-05-08 09:45:00|9977.3|9972.3|9971.6|9966.6|9977.5|9972.5|9970.9|9965.9|25
1746697800000|2025-05-08 09:50:00|9971.8|9966.8|9973.9|9968.9|9975.5|9970.5|9971.2|9966.2|26
1746698100000|2025-05-08 09:55:00|9974|9969|9977.5|9972.5|9979.3|9974.3|9974|9969|50
1746698400000|2025-05-08 10:00:00|9977.7|9972.7|9980.6|9975.6|9980.8|9975.8|9976.2|9971.2|37
1746698700000|2025-05-08 10:05:00|9980.8|9975.8|9981.4|9976.4|9982|9977|9978.7|9973.7|20
1746699000000|2025-05-08 10:10:00|9981.5|9976.5|9982.4|9977.4|9985.3|9980.3|9980.4|9975.4|76
1746699300000|2025-05-08 10:15:00|9982.3|9977.3|9978.6|9973.6|9982.3|9977.3|9978.2|9973.2|63
1746699600000|2025-05-08 10:20:00|9978.5|9973.5|9974.1|9969.1|9978.5|9973.5|9973.4|9968.4|25
1746699900000|2025-05-08 10:25:00|9974|9969|9970.9|9965.9|9974.1|9969.1|9969.8|9964.8|29
1746700200000|2025-05-08 10:30:00|9971|9966|9970.6|9965.6|9973.1|9968.1|9969.9|9964.9|15
1746700500000|2025-05-08 10:35:00|9970.7|9965.7|9966.4|9961.4|9970.7|9965.7|9965.9|9960.9|34
1746700800000|2025-05-08 10:40:00|9966.5|9961.5|9966.4|9961.4|9968.3|9963.3|9966.4|9961.4|34
1746701100000|2025-05-08 10:45:00|9966.5|9961.5|9971.6|9966.6|9971.7|9966.7|9966.5|9961.5|109
1746701400000|2025-05-08 10:50:00|9971.7|9966.7|9973.5|9968.5|9973.6|9968.6|9971.2|9966.2|31
1746701700000|2025-05-08 10:55:00|9973.6|9968.6|9978.1|9973.1|9978.4|9973.4|9972.5|9967.5|75
1746702000000|2025-05-08 11:00:00|9978.4|9973.4|9968.9|9963.9|9979.6|9974.6|9968.1|9963.1|166
1746702300000|2025-05-08 11:05:00|9968.8|9963.8|9971.2|9966.2|9972.6|9967.6|9967|9962|41
1746702600000|2025-05-08 11:10:00|9970.9|9965.9|9969.1|9964.1|9971.3|9966.3|9965.4|9960.4|74
1746702900000|2025-05-08 11:15:00|9969.3|9964.3|9963.5|9958.5|9970|9965|9963.5|9958.5|42
1746703200000|2025-05-08 11:20:00|9963.6|9958.6|9964.1|9959.1|9964.6|9959.6|9959.1|9954.1|41
1746703500000|2025-05-08 11:25:00|9964.3|9959.3|9969.9|9964.9|9970.5|9965.5|9963.8|9958.8|18
1746703800000|2025-05-08 11:30:00|9969.8|9964.8|9970|9965|9970.7|9965.7|9968.1|9963.1|54
1746704100000|2025-05-08 11:35:00|9969.9|9964.9|9970.9|9965.9|9971.5|9966.5|9966.9|9961.9|48
1746704400000|2025-05-08 11:40:00|9971|9966|9968.6|9963.6|9972.1|9967.1|9968.6|9963.6|22
1746704700000|2025-05-08 11:45:00|9968.4|9963.4|9971.8|9966.8|9972.1|9967.1|9967.4|9962.4|60
1746705000000|2025-05-08 11:50:00|9972|9967|9965.9|9960.9|9972.1|9967.1|9963.1|9958.1|64
1746705300000|2025-05-08 11:55:00|9966|9961|9964.5|9959.5|9966.6|9961.6|9963.3|9958.3|111
1746705600000|2025-05-08 12:00:00|9964.4|9959.4|9963.6|9958.6|9964.9|9959.9|9962.5|9957.5|69
1746705900000|2025-05-08 12:05:00|9963.4|9958.4|9963.7|9958.7|9964.3|9959.3|9961.6|9956.6|32
1746706200000|2025-05-08 12:10:00|9963.9|9958.9|9956.5|9951.5|9964.7|9959.7|9956.5|9951.5|46
1746706500000|2025-05-08 12:15:00|9956.1|9951.1|9958.7|9953.7|9959.3|9954.3|9954.8|9949.8|61
1746706800000|2025-05-08 12:20:00|9958.8|9953.8|9958.6|9953.6|9960.6|9955.6|9957.4|9952.4|18
1746707100000|2025-05-08 12:25:00|9958.9|9953.9|9958.1|9953.1|9960.6|9955.6|9956.5|9951.5|69
1746707400000|2025-05-08 12:30:00|9958|9953|9964.7|9959.7|9968.5|9963.5|9957.8|9952.8|69
1746707700000|2025-05-08 12:35:00|9964.6|9959.6|9949.6|9944.6|9964.7|9959.7|9949.5|9944.5|95
1746708000000|2025-05-08 12:40:00|9949.5|9944.5|9956.8|9951.8|9957.3|9952.3|9947.5|9942.5|145
1746708300000|2025-05-08 12:45:00|9956.9|9951.9|9957.5|9952.5|9958.9|9953.9|9953.5|9948.5|67
1746708600000|2025-05-08 12:50:00|9957.8|9952.8|9961.1|9956.1|9966.1|9961.1|9957.5|9952.5|62
1746708900000|2025-05-08 12:55:00|9961.2|9956.2|9962.6|9957.6|9964.1|9959.1|9959.3|9954.3|40
1746709200000|2025-05-08 13:00:00|9962.5|9957.5|9956.5|9951.5|9962.6|9957.6|9955.3|9950.3|56
1746709500000|2025-05-08 13:05:00|9956.4|9951.4|9956.2|9951.2|9958|9953|9952.6|9947.6|47
1746709800000|2025-05-08 13:10:00|9956.1|9951.1|9955.2|9950.2|9958.4|9953.4|9954.8|9949.8|36
1746710100000|2025-05-08 13:15:00|9955.3|9950.3|9955.3|9950.3|9959.4|9954.4|9954.6|9949.6|43
1746710400000|2025-05-08 13:20:00|9955.4|9950.4|9954.8|9949.8|9958.1|9953.1|9954.7|9949.7|27
1746710700000|2025-05-08 13:25:00|9954.7|9949.7|9955.3|9950.3|9956.7|9951.7|9952.2|9947.2|42
1746711000000|2025-05-08 13:30:00|9955.2|9950.2|9954.7|9949.7|9957.8|9952.8|9952.9|9947.9|44
1746711300000|2025-05-08 13:35:00|9954.4|9949.4|9956.7|9951.7|9957.1|9952.1|9954.4|9949.4|33
1746711600000|2025-05-08 13:40:00|9956.5|9951.5|9960.9|9955.9|9962.4|9957.4|9955.4|9950.4|54
1746711900000|2025-05-08 13:45:00|9960.8|9955.8|9954.2|9949.2|9962.9|9957.9|9954.1|9949.1|42
1746712200000|2025-05-08 13:50:00|9954.3|9949.3|9954.6|9949.6|9956.5|9951.5|9953|9948|57
1746712500000|2025-05-08 13:55:00|9954.5|9949.5|9955.9|9950.9|9957.3|9952.3|9953.6|9948.6|57
1746712800000|2025-05-08 14:00:00|9956|9951|9954|9949|9960.2|9955.2|9953.3|9948.3|73
1746713100000|2025-05-08 14:05:00|9954.1|9949.1|9951.1|9946.1|9954.3|9949.3|9950|9945|57
1746713400000|2025-05-08 14:10:00|9951|9946|9953.3|9948.3|9954|9949|9948.7|9943.7|101
1746713700000|2025-05-08 14:15:00|9953.2|9948.2|9955.9|9950.9|9957.3|9952.3|9953.1|9948.1|61
1746714000000|2025-05-08 14:20:00|9955.8|9950.8|9960.7|9955.7|9960.8|9955.8|9955.7|9950.7|94
1746714300000|2025-05-08 14:25:00|9960.8|9955.8|9967.6|9962.6|9968.1|9963.1|9960.7|9955.7|99
1746714600000|2025-05-08 14:30:00|9967.5|9962.5|9966.6|9961.6|9968.5|9963.5|9965.7|9960.7|78
1746714900000|2025-05-08 14:35:00|9966.7|9961.7|9965.9|9960.9|9968|9963|9964.8|9959.8|49
1746715200000|2025-05-08 14:40:00|9965.8|9960.8|9963.7|9958.7|9966.6|9961.6|9961.8|9956.8|53
1746715500000|2025-05-08 14:45:00|9963.8|9958.8|9969.4|9964.4|9969.6|9964.6|9963.7|9958.7|36
1746715800000|2025-05-08 14:50:00|9969.5|9964.5|9974.8|9969.8|9980.6|9975.6|9966.2|9961.2|274
1746716100000|2025-05-08 14:55:00|9974.9|9969.9|9980.6|9975.6|9983|9978|9969.8|9964.8|286
1746716400000|2025-05-08 15:00:00|9980.5|9975.5|9977.3|9972.3|9982.3|9977.3|9974.6|9969.6|115
1746716700000|2025-05-08 15:05:00|9977.4|9972.4|9977.6|9972.6|9980.6|9975.6|9975.4|9970.4|115
1746717000000|2025-05-08 15:10:00|9977.5|9972.5|9973.5|9968.5|9977.6|9972.6|9972.2|9967.2|61
1746717300000|2025-05-08 15:15:00|9973.4|9968.4|9977.1|9972.1|9977.2|9972.2|9972.2|9967.2|53
1746717600000|2025-05-08 15:20:00|9977.2|9972.2|9984.6|9979.6|9988|9983|9976.9|9971.9|203
1746717900000|2025-05-08 15:25:00|9984.7|9979.7|9984.9|9979.9|9988.8|9983.8|9983.2|9978.2|158
1746718200000|2025-05-08 15:30:00|9985|9980|9984|9979|9988.1|9983.1|9979.3|9974.3|177
1746718500000|2025-05-08 15:35:00|9983.7|9978.7|9990.5|9985.5|9991.2|9986.2|9982.3|9977.3|105
1746718800000|2025-05-08 15:40:00|9990.3|9985.3|9994.6|9989.6|9996|9991|9986.2|9981.2|174
1746719100000|2025-05-08 15:45:00|9994.7|9989.7|10009.5|10004.5|10009.7|10004.7|9993.5|9988.5|294
1746719400000|2025-05-08 15:50:00|10009.2|10004.2|10004.7|9999.7|10015.4|10010.4|10003.5|9998.5|504
1746719700000|2025-05-08 15:55:00|10004.5|9999.5|10006.5|10001.5|10014.4|10009.4|10003.6|9998.6|605
1746720000000|2025-05-08 16:00:00|10006.4|10001.4|10008.8|10003.8|10015.1|10010.1|10005.7|10000.7|480
1746720300000|2025-05-08 16:05:00|10008.9|10003.9|10012.1|10007.1|10013.5|10008.5|10007.2|10002.2|166
1746720600000|2025-05-08 16:10:00|10012.2|10007.2|10023.9|10018.9|10024.3|10019.3|10012.2|10007.2|359
1746720900000|2025-05-08 16:15:00|10024.1|10019.1|10022.4|10017.4|10025|10020|10020.6|10015.6|211
1746721200000|2025-05-08 16:20:00|10022.5|10017.5|10028.3|10023.3|10028.3|10023.3|10021.8|10016.8|756
1746721500000|2025-05-08 16:25:00|10028.2|10023.2|10023.4|10018.4|10030.7|10025.7|10020.7|10015.7|540
1746721800000|2025-05-08 16:30:00|10023.5|10018.5|10023|10018|10023.8|10018.8|10018.7|10013.7|228
1746722100000|2025-05-08 16:35:00|10023.1|10018.1|10024.7|10019.7|10025.3|10020.3|10023.1|10018.1|176
1746722400000|2025-05-08 16:40:00|10024.8|10019.8|10018.2|10013.2|10025|10020|10017.9|10012.9|66
1746722700000|2025-05-08 16:45:00|10017.9|10012.9|10023.7|10018.7|10025|10020|10017.8|10012.8|111
1746723000000|2025-05-08 16:50:00|10023.8|10018.8|10024|10019|10024|10019|10020.5|10015.5|71
1746723300000|2025-05-08 16:55:00|10024.3|10019.3|10023|10018|10026.1|10021.1|10021.6|10016.6|179
1746723600000|2025-05-08 17:00:00|10023.2|10018.2|10026.4|10021.4|10026.5|10021.5|10020.8|10015.8|34
1746723900000|2025-05-08 17:05:00|10026.5|10021.5|10029.1|10024.1|10029.3|10024.3|10025|10020|87
1746724200000|2025-05-08 17:10:00|10029.2|10024.2|10024.9|10019.9|10029.7|10024.7|10024.4|10019.4|65
1746724500000|2025-05-08 17:15:00|10024.8|10019.8|10023.2|10018.2|10025.2|10020.2|10022.4|10017.4|37
1746724800000|2025-05-08 17:20:00|10023.3|10018.3|10029|10024|10029|10024|10022.6|10017.6|28
1746725100000|2025-05-08 17:25:00|10029.2|10024.2|10032.2|10027.2|10033.4|10028.4|10028.8|10023.8|65
1746725400000|2025-05-08 17:30:00|10032.3|10027.3|10033|10028|10033.4|10028.4|10030.4|10025.4|59
1746725700000|2025-05-08 17:35:00|10033.1|10028.1|10033.3|10028.3|10034.9|10029.9|10031.6|10026.6|32
1746726000000|2025-05-08 17:40:00|10033.2|10028.2|10033.7|10028.7|10034.8|10029.8|10032.3|10027.3|14
1746726300000|2025-05-08 17:45:00|10033.6|10028.6|10031.5|10026.5|10035.3|10030.3|10031.5|10026.5|55
1746726600000|2025-05-08 17:50:00|10031.6|10026.6|10027.2|10022.2|10032.5|10027.5|10027.1|10022.1|21
1746726900000|2025-05-08 17:55:00|10027.3|10022.3|10024.3|10019.3|10027.3|10022.3|10023.4|10018.4|125
1746727200000|2025-05-08 18:00:00|10024.4|10019.4|10023.2|10018.2|10024.9|10019.9|10022.5|10017.5|72
1746727500000|2025-05-08 18:05:00|10023.3|10018.3|10023.4|10018.4|10025|10020|10023|10018|77
1746727800000|2025-05-08 18:10:00|10023.5|10018.5|10022.2|10017.2|10024.9|10019.9|10022.2|10017.2|37
1746728100000|2025-05-08 18:15:00|10022.4|10017.4|10023.9|10018.9|10024.9|10019.9|10022.3|10017.3|46
1746728400000|2025-05-08 18:20:00|10023.8|10018.8|10026.3|10021.3|10026.3|10021.3|10023.8|10018.8|32
1746728700000|2025-05-08 18:25:00|10026.5|10021.5|10028|10023|10028.7|10023.7|10026.5|10021.5|39
1746729000000|2025-05-08 18:30:00|10028.1|10023.1|10028.6|10023.6|10029|10024|10026.6|10021.6|39
1746729300000|2025-05-08 18:35:00|10028.7|10023.7|10030.6|10025.6|10030.7|10025.7|10028.1|10023.1|51
1746729600000|2025-05-08 18:40:00|10030.7|10025.7|10030.2|10025.2|10031.7|10026.7|10030|10025|65
1746729900000|2025-05-08 18:45:00|10030.3|10025.3|10029.1|10024.1|10031.6|10026.6|10028.8|10023.8|17
1746730200000|2025-05-08 18:50:00|10029|10024|10026.8|10021.8|10029.4|10024.4|10026|10021|43
1746730500000|2025-05-08 18:55:00|10026.9|10021.9|10028.7|10023.7|10029.3|10024.3|10026.4|10021.4|277
1746730800000|2025-05-08 19:00:00|10029|10024|10029.2|10024.2|10029.7|10024.7|10026.5|10021.5|46
1746731100000|2025-05-08 19:05:00|10029.3|10024.3|10029.6|10024.6|10030|10025|10028.9|10023.9|182
1746731400000|2025-05-08 19:10:00|10029.5|10024.5|10028.4|10023.4|10029.7|10024.7|10028.3|10023.3|67
1746731700000|2025-05-08 19:15:00|10028.6|10023.6|10031.9|10026.9|10032.2|10027.2|10027.4|10022.4|32
1746732000000|2025-05-08 19:20:00|10032|10027|10035.2|10030.2|10036|10031|10031.8|10026.8|76
1746732300000|2025-05-08 19:25:00|10035|10030|10039.6|10034.6|10039.9|10034.9|10034.7|10029.7|86
1746732600000|2025-05-08 19:30:00|10039.5|10034.5|10035.8|10030.8|10040|10035|10034.7|10029.7|61
1746732900000|2025-05-08 19:35:00|10035.7|10030.7|10036.1|10031.1|10037.4|10032.4|10034.6|10029.6|62
1746733200000|2025-05-08 19:40:00|10036.2|10031.2|10034.5|10029.5|10038|10033|10034.1|10029.1|122
1746733500000|2025-05-08 19:45:00|10034.4|10029.4|10031.2|10026.2|10034.4|10029.4|10030.7|10025.7|174
1746733800000|2025-05-08 19:50:00|10031.1|10026.1|10028|10023|10031.2|10026.2|10027.3|10022.3|271
1746734100000|2025-05-08 19:55:00|10028.1|10023.1|10028.1|10023.1|10028.6|10023.6|10026.6|10021.6|184
1746734400000|2025-05-08 20:00:00|10028.3|10023.3|10030.6|10025.6|10031.2|10026.2|10027.7|10022.7|43
1746734700000|2025-05-08 20:05:00|10030.7|10025.7|10033.1|10028.1|10033.1|10028.1|10030.7|10025.7|13
1746735000000|2025-05-08 20:10:00|10033|10028|10030.7|10025.7|10033.3|10028.3|10030.6|10025.6|22
1746735300000|2025-05-08 20:15:00|10030.6|10025.6|10028.6|10023.6|10030.6|10025.6|10028.3|10023.3|49
1746735600000|2025-05-08 20:20:00|10028.4|10023.4|10026.3|10021.3|10028.5|10023.5|10025.6|10020.6|33
1746735900000|2025-05-08 20:25:00|10026.4|10021.4|10026.7|10021.7|10027.4|10022.4|10025.6|10020.6|12
1746736200000|2025-05-08 20:30:00|10026.8|10021.8|10026.5|10021.5|10027.4|10022.4|10026.4|10021.4|5
1746736500000|2025-05-08 20:35:00|10026.6|10021.6|10027.3|10022.3|10027.4|10022.4|10026|10021|17
1746736800000|2025-05-08 20:40:00|10027.2|10022.2|10026.7|10021.7|10027.3|10022.3|10026.6|10021.6|8
1746737100000|2025-05-08 20:45:00|10026.6|10021.6|10027.3|10022.3|10028|10023|10026.4|10021.4|7
1746737400000|2025-05-08 20:50:00|10027.4|10022.4|10026.5|10021.5|10028.5|10023.5|10026.4|10021.4|9
1746737700000|2025-05-08 20:55:00|10026.7|10021.7|10030.2|10025.2|10030.2|10025.2|10026.5|10021.5|12
1746738000000|2025-05-08 21:00:00|10030.3|10025.3|10030.3|10025.3|10030.3|10025.3|10030.3|10025.3|0
1746748800000|2025-05-09 00:00:00|10029.2|10024.2|10027.6|10022.6|10030.3|10025.3|10026|10021|63
1746749100000|2025-05-09 00:05:00|10027.5|10022.5|10028.6|10023.6|10028.8|10023.8|10024.1|10019.1|14
1746749400000|2025-05-09 00:10:00|10028.7|10023.7|10035|10030|10035|10030|10028.4|10023.4|52
1746749700000|2025-05-09 00:15:00|10035.1|10030.1|10035.7|10030.7|10036|10031|10032.9|10027.9|15
1746750000000|2025-05-09 00:20:00|10035.5|10030.5|10039.9|10034.9|10041.7|10036.7|10035.5|10030.5|40
1746750300000|2025-05-09 00:25:00|10040.1|10035.1|10037.6|10032.6|10040.7|10035.7|10037.2|10032.2|10
1746750600000|2025-05-09 00:30:00|10038.2|10033.2|10035.8|10030.8|10039.6|10034.6|10035.7|10030.7|49
1746750900000|2025-05-09 00:35:00|10035.9|10030.9|10035.6|10030.6|10037.2|10032.2|10034|10029|6
1746751200000|2025-05-09 00:40:00|10035.3|10030.3|10035.8|10030.8|10037.3|10032.3|10034|10029|3
1746751500000|2025-05-09 00:45:00|10035.6|10030.6|10031.8|10026.8|10036.2|10031.2|10031.7|10026.7|17
1746751800000|2025-05-09 00:50:00|10031.9|10026.9|10030.8|10025.8|10032.3|10027.3|10029.8|10024.8|10
1746752100000|2025-05-09 00:55:00|10030.6|10025.6|10027.6|10022.6|10030.9|10025.9|10027.5|10022.5|14
1746752400000|2025-05-09 01:00:00|10027.4|10022.4|10028.7|10023.7|10029.1|10024.1|10026.6|10021.6|16
1746752700000|2025-05-09 01:05:00|10028.8|10023.8|10025.3|10020.3|10028.8|10023.8|10025.1|10020.1|14
1746753000000|2025-05-09 01:10:00|10025.1|10020.1|10027.5|10022.5|10028.5|10023.5|10025.1|10020.1|52
1746753300000|2025-05-09 01:15:00|10026.7|10021.7|10029.2|10024.2|10030.8|10025.8|10026.7|10021.7|46
1746753600000|2025-05-09 01:20:00|10029.3|10024.3|10030.9|10025.9|10031|10026|10028.9|10023.9|8
1746753900000|2025-05-09 01:25:00|10030.7|10025.7|10034.8|10029.8|10038.2|10033.2|10030.7|10025.7|31
1746754200000|2025-05-09 01:30:00|10034.9|10029.9|10032.9|10027.9|10034.9|10029.9|10030.5|10025.5|16
1746754500000|2025-05-09 01:35:00|10033|10028|10036.8|10031.8|10037.8|10032.8|10032.9|10027.9|6
1746754800000|2025-05-09 01:40:00|10036.9|10031.9|10037.3|10032.3|10039.2|10034.2|10034.9|10029.9|36
1746755100000|2025-05-09 01:45:00|10037.4|10032.4|10035.8|10030.8|10037.4|10032.4|10035.4|10030.4|15
1746755400000|2025-05-09 01:50:00|10035.9|10030.9|10037.1|10032.1|10037.7|10032.7|10035|10030|22
1746755700000|2025-05-09 01:55:00|10036.9|10031.9|10037.9|10032.9|10038.5|10033.5|10036.9|10031.9|34
1746756000000|2025-05-09 02:00:00|10038|10033|10042.2|10037.2|10042.6|10037.6|10037.9|10032.9|66
1746756300000|2025-05-09 02:05:00|10042.4|10037.4|10046.1|10041.1|10046.3|10041.3|10042|10037|72
1746756600000|2025-05-09 02:10:00|10046.2|10041.2|10049.3|10044.3|10051|10046|10046.1|10041.1|91
1746756900000|2025-05-09 02:15:00|10048.9|10043.9|10044.7|10039.7|10049.3|10044.3|10044.6|10039.6|84
1746757200000|2025-05-09 02:20:00|10044.8|10039.8|10044.1|10039.1|10046.3|10041.3|10043.5|10038.5|23
1746757500000|2025-05-09 02:25:00|10044.2|10039.2|10043.4|10038.4|10045.8|10040.8|10042.8|10037.8|45
1746757800000|2025-05-09 02:30:00|10043.3|10038.3|10041.7|10036.7|10043.5|10038.5|10040.8|10035.8|30
1746758100000|2025-05-09 02:35:00|10041.6|10036.6|10039.9|10034.9|10042.5|10037.5|10038.2|10033.2|21
1746758400000|2025-05-09 02:40:00|10039.7|10034.7|10037.2|10032.2|10039.7|10034.7|10037|10032|25
1746758700000|2025-05-09 02:45:00|10037.3|10032.3|10037.4|10032.4|10038.5|10033.5|10036.6|10031.6|27
1746759000000|2025-05-09 02:50:00|10037.5|10032.5|10033.3|10028.3|10037.8|10032.8|10032.9|10027.9|25
1746759300000|2025-05-09 02:55:00|10033.6|10028.6|10032.4|10027.4|10033.7|10028.7|10032|10027|36
1746759600000|2025-05-09 03:00:00|10032.3|10027.3|10027.1|10022.1|10032.4|10027.4|10023.9|10018.9|77
1746759900000|2025-05-09 03:05:00|10027|10022|10025.8|10020.8|10027.5|10022.5|10025.5|10020.5|46
1746760200000|2025-05-09 03:10:00|10025.7|10020.7|10027|10022|10028.3|10023.3|10025.3|10020.3|22
1746760500000|2025-05-09 03:15:00|10026.9|10021.9|10029.7|10024.7|10029.9|10024.9|10025.2|10020.2|32
1746760800000|2025-05-09 03:20:00|10028.8|10023.8|10029.5|10024.5|10030|10025|10027.8|10022.8|45
1746761100000|2025-05-09 03:25:00|10029.3|10024.3|10030.6|10025.6|10030.6|10025.6|10027.2|10022.2|26
1746761400000|2025-05-09 03:30:00|10031|10026|10027.7|10022.7|10031.3|10026.3|10027.3|10022.3|19
1746761700000|2025-05-09 03:35:00|10027.6|10022.6|10029.9|10024.9|10030.6|10025.6|10026.5|10021.5|17
1746762000000|2025-05-09 03:40:00|10030.1|10025.1|10029.8|10024.8|10030.2|10025.2|10028.1|10023.1|6
1746762300000|2025-05-09 03:45:00|10029.6|10024.6|10027.7|10022.7|10029.9|10024.9|10027.3|10022.3|2
1746762600000|2025-05-09 03:50:00|10027.8|10022.8|10028|10023|10028.2|10023.2|10027.3|10022.3|3
1746762900000|2025-05-09 03:55:00|10027.8|10022.8|10029.5|10024.5|10031.3|10026.3|10027.8|10022.8|43
1746763200000|2025-05-09 04:00:00|10029.3|10024.3|10024.5|10019.5|10029.3|10024.3|10024.4|10019.4|34
1746763500000|2025-05-09 04:05:00|10024.3|10019.3|10024.8|10019.8|10025.7|10020.7|10024|10019|38
1746763800000|2025-05-09 04:10:00|10024.6|10019.6|10025|10020|10025.8|10020.8|10024.3|10019.3|9
1746764100000|2025-05-09 04:15:00|10024.9|10019.9|10026.9|10021.9|10027|10022|10024.4|10019.4|21
1746764400000|2025-05-09 04:20:00|10027|10022|10025.1|10020.1|10027.2|10022.2|10025|10020|9
1746764700000|2025-05-09 04:25:00|10025.2|10020.2|10025.6|10020.6|10027.7|10022.7|10025|10020|22
1746765000000|2025-05-09 04:30:00|10025.5|10020.5|10023.5|10018.5|10026.3|10021.3|10023.5|10018.5|11
1746765300000|2025-05-09 04:35:00|10023.6|10018.6|10023.6|10018.6|10024.2|10019.2|10023.4|10018.4|8
1746765600000|2025-05-09 04:40:00|10023.7|10018.7|10023.6|10018.6|10025.9|10020.9|10023.6|10018.6|30
1746765900000|2025-05-09 04:45:00|10023.5|10018.5|10022.6|10017.6|10023.9|10018.9|10022.5|10017.5|12
1746766200000|2025-05-09 04:50:00|10022.7|10017.7|10023|10018|10023.7|10018.7|10022.6|10017.6|8
1746766500000|2025-05-09 04:55:00|10023.2|10018.2|10023.5|10018.5|10024|10019|10022.4|10017.4|27
1746766800000|2025-05-09 05:00:00|10023.8|10018.8|10025.6|10020.6|10025.9|10020.9|10023.4|10018.4|19
1746767100000|2025-05-09 05:05:00|10025.7|10020.7|10024.2|10019.2|10027.3|10022.3|10023.9|10018.9|23
1746767400000|2025-05-09 05:10:00|10024.1|10019.1|10024.5|10019.5|10025.5|10020.5|10023.3|10018.3|23
1746767700000|2025-05-09 05:15:00|10024.6|10019.6|10025.4|10020.4|10025.4|10020.4|10023.8|10018.8|16
1746768000000|2025-05-09 05:20:00|10025.3|10020.3|10029.3|10024.3|10029.3|10024.3|10025.3|10020.3|10
1746768300000|2025-05-09 05:25:00|10029.2|10024.2|10030|10025|10030.7|10025.7|10028.3|10023.3|17
1746768600000|2025-05-09 05:30:00|10030.4|10025.4|10028|10023|10031.7|10026.7|10028|10023|17
1746768900000|2025-05-09 05:35:00|10027.8|10022.8|10026.1|10021.1|10028|10023|10025.8|10020.8|4
1746769200000|2025-05-09 05:40:00|10026.3|10021.3|10022.6|10017.6|10026.5|10021.5|10021.4|10016.4|19
1746769500000|2025-05-09 05:45:00|10022.5|10017.5|10025.3|10020.3|10025.5|10020.5|10021.7|10016.7|11
1746769800000|2025-05-09 05:50:00|10025.2|10020.2|10024.5|10019.5|10026.6|10021.6|10023.7|10018.7|7
1746770100000|2025-05-09 05:55:00|10024|10019|10018.9|10013.9|10024|10019|10018.6|10013.6|62
1746770400000|2025-05-09 06:00:00|10019|10014|10020.3|10015.3|10020.5|10015.5|10018.4|10013.4|50
1746770700000|2025-05-09 06:05:00|10020.2|10015.2|10019.1|10014.1|10021|10016|10017.2|10012.2|38
1746771000000|2025-05-09 06:10:00|10019|10014|10015|10010|10019.4|10014.4|10014.6|10009.6|81
1746771300000|2025-05-09 06:15:00|10014.9|10009.9|10016.2|10011.2|10016.8|10011.8|10014.1|10009.1|98
1746771600000|2025-05-09 06:20:00|10016|10011|10019.2|10014.2|10020.5|10015.5|10015.9|10010.9|27
1746771900000|2025-05-09 06:25:00|10019.1|10014.1|10019.9|10014.9|10021.5|10016.5|10018.3|10013.3|12
1746772200000|2025-05-09 06:30:00|10020|10015|10016.6|10011.6|10020.1|10015.1|10014.7|10009.7|18
1746772500000|2025-05-09 06:35:00|10016.5|10011.5|10013.7|10008.7|10017.3|10012.3|10013.6|10008.6|23
1746772800000|2025-05-09 06:40:00|10013.6|10008.6|10011.8|10006.8|10014.7|10009.7|10010.7|10005.7|61
1746773100000|2025-05-09 06:45:00|10011.9|10006.9|10013.7|10008.7|10014.5|10009.5|10011.8|10006.8|54
1746773400000|2025-05-09 06:50:00|10013.5|10008.5|10013.9|10008.9|10014.9|10009.9|10012.8|10007.8|44
1746773700000|2025-05-09 06:55:00|10013.8|10008.8|10014.6|10009.6|10014.8|10009.8|10010.1|10005.1|58
1746774000000|2025-05-09 07:00:00|10014.5|10009.5|10013.4|10008.4|10017.5|10012.5|10012.5|10007.5|64
1746774300000|2025-05-09 07:05:00|10013.3|10008.3|10013.4|10008.4|10013.8|10008.8|10010.1|10005.1|66
1746774600000|2025-05-09 07:10:00|10013.3|10008.3|10008.9|10003.9|10013.3|10008.3|10008.3|10003.3|113
1746774900000|2025-05-09 07:15:00|10008.8|10003.8|10009.7|10004.7|10010.5|10005.5|10006.5|10001.5|98
1746775200000|2025-05-09 07:20:00|10009.6|10004.6|10009.8|10004.8|10010.6|10005.6|10008.1|10003.1|59
1746775500000|2025-05-09 07:25:00|10009.9|10004.9|10010.9|10005.9|10013.3|10008.3|10009.2|10004.2|44
1746775800000|2025-05-09 07:30:00|10010.8|10005.8|10007|10002|10010.9|10005.9|10006.7|10001.7|41
1746776100000|2025-05-09 07:35:00|10006.9|10001.9|10003.5|9998.5|10007|10002|10001.8|9996.8|120
1746776400000|2025-05-09 07:40:00|10003.6|9998.6|9999.7|9994.7|10004|9999|9999.5|9994.5|57
1746776700000|2025-05-09 07:45:00|9999.9|9994.9|10001.5|9996.5|10002.7|9997.7|9999.6|9994.6|46
1746777000000|2025-05-09 07:50:00|10001.4|9996.4|10001.5|9996.5|10003.3|9998.3|10000.6|9995.6|35
1746777300000|2025-05-09 07:55:00|10001.4|9996.4|10003.6|9998.6|10004.2|9999.2|10000.9|9995.9|27
1746777600000|2025-05-09 08:00:00|10003.9|9998.9|10000.9|9995.9|10004.6|9999.6|9999.1|9994.1|58
1746777900000|2025-05-09 08:05:00|10001.1|9996.1|10003.9|9998.9|10004.2|9999.2|10001.1|9996.1|47
1746778200000|2025-05-09 08:10:00|10004.1|9999.1|10006.1|10001.1|10006.3|10001.3|10003.8|9998.8|76
1746778500000|2025-05-09 08:15:00|10006.2|10001.2|10006.8|10001.8|10007.5|10002.5|10005.3|10000.3|35
1746778800000|2025-05-09 08:20:00|10006.6|10001.6|10008|10003|10008.3|10003.3|10005.4|10000.4|41
1746779100000|2025-05-09 08:25:00|10008.1|10003.1|10009.2|10004.2|10010.6|10005.6|10007.5|10002.5|58
1746779400000|2025-05-09 08:30:00|10009.3|10004.3|10006.6|10001.6|10009.3|10004.3|10005.9|10000.9|69
1746779700000|2025-05-09 08:35:00|10006.4|10001.4|10000.4|9995.4|10006.4|10001.4|9999.2|9994.2|62
1746780000000|2025-05-09 08:40:00|10000.3|9995.3|10002.9|9997.9|10003.9|9998.9|9998.6|9993.6|51
1746780300000|2025-05-09 08:45:00|10003|9998|10001.9|9996.9|10003.2|9998.2|10000.6|9995.6|31
1746780600000|2025-05-09 08:50:00|10002.2|9997.2|10001.2|9996.2|10002.6|9997.6|10000.1|9995.1|71
1746780900000|2025-05-09 08:55:00|10001.3|9996.3|9999.4|9994.4|10001.6|9996.6|9999.2|9994.2|32
1746781200000|2025-05-09 09:00:00|9999.5|9994.5|9998.8|9993.8|10001.4|9996.4|9998.8|9993.8|47
1746781500000|2025-05-09 09:05:00|9998.9|9993.9|10001.5|9996.5|10001.8|9996.8|9998.2|9993.2|43
1746781800000|2025-05-09 09:10:00|10001.6|9996.6|10002.5|9997.5|10003.8|9998.8|10000.9|9995.9|63
1746782100000|2025-05-09 09:15:00|10002.7|9997.7|10002.6|9997.6|10004.1|9999.1|10001.9|9996.9|195
1746782400000|2025-05-09 09:20:00|10002.7|9997.7|10000.4|9995.4|10003.1|9998.1|10000.4|9995.4|43
1746782700000|2025-05-09 09:25:00|10000.6|9995.6|10003.3|9998.3|10003.8|9998.8|10000.2|9995.2|72
1746783000000|2025-05-09 09:30:00|10003.5|9998.5|10001.1|9996.1|10004.3|9999.3|10000.9|9995.9|32
1746783300000|2025-05-09 09:35:00|10001.2|9996.2|10002.3|9997.3|10002.4|9997.4|9999.6|9994.6|29
1746783600000|2025-05-09 09:40:00|10002.4|9997.4|10003.2|9998.2|10004.1|9999.1|10002.4|9997.4|7
1746783900000|2025-05-09 09:45:00|10003.3|9998.3|10005.6|10000.6|10005.7|10000.7|10003.3|9998.3|116
1746784200000|2025-05-09 09:50:00|10005.5|10000.5|10007.7|10002.7|10007.7|10002.7|10005.2|10000.2|28
1746784500000|2025-05-09 09:55:00|10007.6|10002.6|10008.3|10003.3|10008.7|10003.7|10006.6|10001.6|20
1746784800000|2025-05-09 10:00:00|10008.2|10003.2|10011.2|10006.2|10011.4|10006.4|10008|10003|35
1746785100000|2025-05-09 10:05:00|10010.9|10005.9|10008.6|10003.6|10011.6|10006.6|10008.6|10003.6|144
1746785400000|2025-05-09 10:10:00|10008.7|10003.7|10008.6|10003.6|10009.8|10004.8|10008|10003|16
1746785700000|2025-05-09 10:15:00|10008.7|10003.7|10007|10002|10009.5|10004.5|10006.8|10001.8|8
1746786000000|2025-05-09 10:20:00|10006.8|10001.8|10008.7|10003.7|10009.2|10004.2|10004.1|9999.1|21
1746786300000|2025-05-09 10:25:00|10008.8|10003.8|10009.8|10004.8|10010.3|10005.3|10007.7|10002.7|5
1746786600000|2025-05-09 10:30:00|10009.9|10004.9|10007.7|10002.7|10010.2|10005.2|10007.1|10002.1|33
1746786900000|2025-05-09 10:35:00|10007.8|10002.8|10006.7|10001.7|10009.3|10004.3|10005.4|10000.4|14
1746787200000|2025-05-09 10:40:00|10006.8|10001.8|10005.8|10000.8|10007.2|10002.2|10005.6|10000.6|22
1746787500000|2025-05-09 10:45:00|10005.9|10000.9|10005.1|10000.1|10006.7|10001.7|10003.8|9998.8|31
1746787800000|2025-05-09 10:50:00|10005.2|10000.2|10004.7|9999.7|10006.8|10001.8|10004.7|9999.7|39
1746788100000|2025-05-09 10:55:00|10004.8|9999.8|10008.6|10003.6|10009.8|10004.8|10004.8|9999.8|40
1746788400000|2025-05-09 11:00:00|10008.7|10003.7|10006.6|10001.6|10009.6|10004.6|10005.7|10000.7|15
1746788700000|2025-05-09 11:05:00|10006.4|10001.4|10005.3|10000.3|10006.4|10001.4|10005.3|10000.3|38
1746789000000|2025-05-09 11:10:00|10005.4|10000.4|10000.6|9995.6|10005.7|10000.7|10000.2|9995.2|49
1746789300000|2025-05-09 11:15:00|10000.7|9995.7|10002.5|9997.5|10003|9998|9999.8|9994.8|30
1746789600000|2025-05-09 11:20:00|10002.6|9997.6|10004.9|9999.9|10004.9|9999.9|10002.2|9997.2|15
1746789900000|2025-05-09 11:25:00|10005|10000|10000.7|9995.7|10008.5|10003.5|9994.1|9989.1|347
1746790200000|2025-05-09 11:30:00|10000.6|9995.6|10002.9|9997.9|10004.6|9999.6|9999|9994|65
1746790500000|2025-05-09 11:35:00|10002.8|9997.8|10002|9997|10006.1|10001.1|10001.2|9996.2|59
1746790800000|2025-05-09 11:40:00|10002.1|9997.1|10003.4|9998.4|10004.7|9999.7|10000.2|9995.2|54
1746791100000|2025-05-09 11:45:00|10003.5|9998.5|10006.4|10001.4|10007.6|10002.6|10003.1|9998.1|30
1746791400000|2025-05-09 11:50:00|10006.3|10001.3|10000.8|9995.8|10006.4|10001.4|10000.8|9995.8|18
1746791700000|2025-05-09 11:55:00|10000.9|9995.9|10000.4|9995.4|10002.3|9997.3|10000.3|9995.3|25
1746792000000|2025-05-09 12:00:00|10000.3|9995.3|10000.9|9995.9|10001.5|9996.5|9999|9994|40
1746792300000|2025-05-09 12:05:00|10000.8|9995.8|10002.5|9997.5|10002.7|9997.7|10000.4|9995.4|45
1746792600000|2025-05-09 12:10:00|10002.6|9997.6|10000.2|9995.2|10004.1|9999.1|10000.2|9995.2|28
1746792900000|2025-05-09 12:15:00|10000.3|9995.3|10001|9996|10001.7|9996.7|9999.4|9994.4|13
1746793200000|2025-05-09 12:20:00|10001.2|9996.2|10001.4|9996.4|10003.1|9998.1|10000.1|9995.1|52
1746793500000|2025-05-09 12:25:00|10001.3|9996.3|10000.6|9995.6|10001.6|9996.6|9999.9|9994.9|96
1746793800000|2025-05-09 12:30:00|10000.7|9995.7|10001.2|9996.2|10001.9|9996.9|10000.4|9995.4|13
1746794100000|2025-05-09 12:35:00|10001.1|9996.1|10003.8|9998.8|10004.1|9999.1|10000.8|9995.8|12
1746794400000|2025-05-09 12:40:00|10003.9|9998.9|10006.1|10001.1|10006.2|10001.2|10003.9|9998.9|52
1746794700000|2025-05-09 12:45:00|10006|10001|10004.4|9999.4|10006.1|10001.1|10004.2|9999.2|36
1746795000000|2025-05-09 12:50:00|10004.5|9999.5|10001.7|9996.7|10004.5|9999.5|10000.9|9995.9|38
1746795300000|2025-05-09 12:55:00|10001.8|9996.8|10000.1|9995.1|10002.2|9997.2|9998.9|9993.9|29
1746795600000|2025-05-09 13:00:00|10000|9995|9999.5|9994.5|10000.2|9995.2|9997.7|9992.7|27
1746795900000|2025-05-09 13:05:00|9999.6|9994.6|9994.3|9989.3|10000.9|9995.9|9993.2|9988.2|67
1746796200000|2025-05-09 13:10:00|9994.4|9989.4|9992.4|9987.4|9994.4|9989.4|9990.3|9985.3|68
1746796500000|2025-05-09 13:15:00|9992.3|9987.3|9992.6|9987.6|9994.2|9989.2|9991.3|9986.3|30
1746796800000|2025-05-09 13:20:00|9992.7|9987.7|9996.8|9991.8|9997.7|9992.7|9992|9987|45
1746797100000|2025-05-09 13:25:00|9996.7|9991.7|9992.1|9987.1|9996.9|9991.9|9991.7|9986.7|42
1746797400000|2025-05-09 13:30:00|9992.2|9987.2|9993|9988|9993.6|9988.6|9991.7|9986.7|37
1746797700000|2025-05-09 13:35:00|9992.9|9987.9|9992.1|9987.1|9993.7|9988.7|9991.7|9986.7|37
1746798000000|2025-05-09 13:40:00|9992.3|9987.3|9992.3|9987.3|9996.6|9991.6|9991.2|9986.2|79
1746798300000|2025-05-09 13:45:00|9992.4|9987.4|9991.1|9986.1|9993.2|9988.2|9989.6|9984.6|30
1746798600000|2025-05-09 13:50:00|9991.3|9986.3|9995.4|9990.4|9996.1|9991.1|9991.3|9986.3|49
1746798900000|2025-05-09 13:55:00|9995.3|9990.3|9996.8|9991.8|9997.4|9992.4|9995.3|9990.3|31
1746799200000|2025-05-09 14:00:00|9996.9|9991.9|9997|9992|9999.5|9994.5|9996.5|9991.5|78
1746799500000|2025-05-09 14:05:00|9996.9|9991.9|9991.6|9986.6|9997.3|9992.3|9991.1|9986.1|88
1746799800000|2025-05-09 14:10:00|9991.5|9986.5|9989.8|9984.8|9992.6|9987.6|9988.6|9983.6|74
1746800100000|2025-05-09 14:15:00|9989.9|9984.9|9987.6|9982.6|9990.8|9985.8|9987.1|9982.1|62
1746800400000|2025-05-09 14:20:00|9987.5|9982.5|9979.8|9974.8|9987.6|9982.6|9979.7|9974.7|157
1746800700000|2025-05-09 14:25:00|9979.7|9974.7|9976.4|9971.4|9979.7|9974.7|9972.2|9967.2|165
1746801000000|2025-05-09 14:30:00|9976.5|9971.5|9974.9|9969.9|9977.6|9972.6|9973.4|9968.4|100
1746801300000|2025-05-09 14:35:00|9975|9970|9977.4|9972.4|9977.6|9972.6|9974.1|9969.1|42
1746801600000|2025-05-09 14:40:00|9977.5|9972.5|9984.1|9979.1|9984.1|9979.1|9977.5|9972.5|97
1746801900000|2025-05-09 14:45:00|9984.3|9979.3|9983.6|9978.6|9986.3|9981.3|9983.4|9978.4|45
1746802200000|2025-05-09 14:50:00|9983.7|9978.7|9988.5|9983.5|9990.8|9985.8|9983.7|9978.7|103
1746802500000|2025-05-09 14:55:00|9988.6|9983.6|9989.4|9984.4|9993|9988|9985.3|9980.3|207
1746802800000|2025-05-09 15:00:00|9989.5|9984.5|9988.9|9983.9|9991.1|9986.1|9988.7|9983.7|82
1746803100000|2025-05-09 15:05:00|9989|9984|9992.3|9987.3|9992.3|9987.3|9987.4|9982.4|57
1746803400000|2025-05-09 15:10:00|9992.1|9987.1|9994.3|9989.3|9994.4|9989.4|9987.9|9982.9|32
1746803700000|2025-05-09 15:15:00|9994.1|9989.1|9996.3|9991.3|9997.5|9992.5|9992.4|9987.4|68
1746804000000|2025-05-09 15:20:00|9996.4|9991.4|9994.3|9989.3|9997.1|9992.1|9994.2|9989.2|39
1746804300000|2025-05-09 15:25:00|9994.2|9989.2|9994.6|9989.6|9996.3|9991.3|9993.7|9988.7|43
1746804600000|2025-05-09 15:30:00|9994.7|9989.7|9995.9|9990.9|9996.4|9991.4|9993.3|9988.3|50
1746804900000|2025-05-09 15:35:00|9995.8|9990.8|9992.3|9987.3|9997.3|9992.3|9991.4|9986.4|20
1746805200000|2025-05-09 15:40:00|9992.4|9987.4|9990.1|9985.1|9992.8|9987.8|9989.9|9984.9|95
1746805500000|2025-05-09 15:45:00|9990|9985|9990.8|9985.8|9993.5|9988.5|9989.9|9984.9|41
1746805800000|2025-05-09 15:50:00|9990.7|9985.7|9990.1|9985.1|9990.9|9985.9|9989.9|9984.9|14
1746806100000|2025-05-09 15:55:00|9989.7|9984.7|9989.9|9984.9|9991.5|9986.5|9989.6|9984.6|25
1746806400000|2025-05-09 16:00:00|9990|9985|9988.3|9983.3|9990.3|9985.3|9985.6|9980.6|48
1746806700000|2025-05-09 16:05:00|9988.2|9983.2|9993.4|9988.4|9994.9|9989.9|9987.6|9982.6|43
1746807000000|2025-05-09 16:10:00|9993.5|9988.5|9992.1|9987.1|9994|9989|9992.1|9987.1|25
1746807300000|2025-05-09 16:15:00|9992.3|9987.3|9992.4|9987.4|9993|9988|9990.3|9985.3|28
1746807600000|2025-05-09 16:20:00|9992.3|9987.3|9994.3|9989.3|9994.4|9989.4|9992.1|9987.1|26
1746807900000|2025-05-09 16:25:00|9994.4|9989.4|9997|9992|9997.5|9992.5|9994.3|9989.3|105
1746808200000|2025-05-09 16:30:00|9996.9|9991.9|9997.2|9992.2|9998.5|9993.5|9996.6|9991.6|56
1746808500000|2025-05-09 16:35:00|9997.1|9992.1|9996.3|9991.3|9997.2|9992.2|9995.9|9990.9|29
1746808800000|2025-05-09 16:40:00|9996.4|9991.4|9997.1|9992.1|9997.3|9992.3|9995.9|9990.9|67
1746809100000|2025-05-09 16:45:00|9997.2|9992.2|9995.8|9990.8|9997.5|9992.5|9995.2|9990.2|29
1746809400000|2025-05-09 16:50:00|9995.9|9990.9|9996.8|9991.8|9997|9992|9994.3|9989.3|32
1746809700000|2025-05-09 16:55:00|9996.9|9991.9|9999.1|9994.1|9999.6|9994.6|9996.6|9991.6|32
1746810000000|2025-05-09 17:00:00|9999.2|9994.2|10000.2|9995.2|10000.4|9995.4|9998.9|9993.9|37
1746810300000|2025-05-09 17:05:00|10000.3|9995.3|10000.3|9995.3|10000.3|9995.3|9998.9|9993.9|14
1746810600000|2025-05-09 17:10:00|10000.2|9995.2|10002|9997|10002.1|9997.1|10000.2|9995.2|21
1746810900000|2025-05-09 17:15:00|10002.1|9997.1|9999.6|9994.6|10002.8|9997.8|9999.5|9994.5|12
1746811200000|2025-05-09 17:20:00|9999.2|9994.2|9998.3|9993.3|10000.1|9995.1|9998.3|9993.3|28
1746811500000|2025-05-09 17:25:00|9998.1|9993.1|9999.9|9994.9|10000.4|9995.4|9997.5|9992.5|29
1746811800000|2025-05-09 17:30:00|9999.8|9994.8|9994.4|9989.4|9999.8|9994.8|9994.4|9989.4|73
1746812100000|2025-05-09 17:35:00|9994.3|9989.3|9993.8|9988.8|9995.2|9990.2|9993.6|9988.6|24
1746812400000|2025-05-09 17:40:00|9993.5|9988.5|9992.7|9987.7|9994.1|9989.1|9992.5|9987.5|45
1746812700000|2025-05-09 17:45:00|9992.8|9987.8|9995.5|9990.5|9996.4|9991.4|9992.7|9987.7|16
1746813000000|2025-05-09 17:50:00|9995.8|9990.8|9994.8|9989.8|9995.9|9990.9|9993.3|9988.3|38
1746813300000|2025-05-09 17:55:00|9994.6|9989.6|9995.3|9990.3|9995.6|9990.6|9994.4|9989.4|13
1746813600000|2025-05-09 18:00:00|9995.1|9990.1|9992.7|9987.7|9995.6|9990.6|9991.5|9986.5|13
1746813900000|2025-05-09 18:05:00|9992.8|9987.8|9994|9989|9994.3|9989.3|9992.8|9987.8|15
1746814200000|2025-05-09 18:10:00|9993.8|9988.8|9995|9990|9995.7|9990.7|9993.6|9988.6|19
1746814500000|2025-05-09 18:15:00|9995.2|9990.2|9995.7|9990.7|9996.2|9991.2|9995.2|9990.2|61
1746814800000|2025-05-09 18:20:00|9995.6|9990.6|9995.6|9990.6|9996|9991|9995|9990|13
1746815100000|2025-05-09 18:25:00|9995.7|9990.7|9996.3|9991.3|9996.7|9991.7|9995.4|9990.4|9
1746815400000|2025-05-09 18:30:00|9996.2|9991.2|9997.6|9992.6|9997.9|9992.9|9996|9991|8
1746815700000|2025-05-09 18:35:00|9997.5|9992.5|9997.7|9992.7|9997.7|9992.7|9996.4|9991.4|9
1746816000000|2025-05-09 18:40:00|9998|9993|9999.7|9994.7|9999.7|9994.7|9997.5|9992.5|36
1746816300000|2025-05-09 18:45:00|9999.8|9994.8|10000.1|9995.1|10000.6|9995.6|9999.5|9994.5|30
1746816600000|2025-05-09 18:50:00|10000.2|9995.2|9998.6|9993.6|10000.4|9995.4|9997.5|9992.5|14
1746816900000|2025-05-09 18:55:00|9998.7|9993.7|9996.9|9991.9|9998.7|9993.7|9996.7|9991.7|425
1746817200000|2025-05-09 19:00:00|9997|9992|9998.1|9993.1|9998.4|9993.4|9996.1|9991.1|104
1746817500000|2025-05-09 19:05:00|9998|9993|9999.7|9994.7|9999.9|9994.9|9997.5|9992.5|27
1746817800000|2025-05-09 19:10:00|9999.9|9994.9|9998.9|9993.9|9999.9|9994.9|9998.5|9993.5|23
1746818100000|2025-05-09 19:15:00|9999|9994|9999.9|9994.9|10000.6|9995.6|9999|9994|17
1746818400000|2025-05-09 19:20:00|10000.1|9995.1|10002.4|9997.4|10002.4|9997.4|9999.9|9994.9|20
1746818700000|2025-05-09 19:25:00|10002.2|9997.2|10003.5|9998.5|10004.1|9999.1|10002|9997|47
1746819000000|2025-05-09 19:30:00|10003.4|9998.4|10003.5|9998.5|10004.6|9999.6|10002.9|9997.9|49
1746819300000|2025-05-09 19:35:00|10003.4|9998.4|10002.5|9997.5|10004.8|9999.8|10002.2|9997.2|49
1746819600000|2025-05-09 19:40:00|10002.6|9997.6|10002.4|9997.4|10003.4|9998.4|10002|9997|5
1746819900000|2025-05-09 19:45:00|10002.5|9997.5|10003.7|9998.7|10004.2|9999.2|10002.3|9997.3|20
1746820200000|2025-05-09 19:50:00|10003.6|9998.6|10002.3|9997.3|10003.8|9998.8|10002.3|9997.3|5
1746820500000|2025-05-09 19:55:00|10002.2|9997.2|9998.8|9993.8|10002.2|9997.2|9998.8|9993.8|39
1746820800000|2025-05-09 20:00:00|9999|9994|9999.6|9994.6|10000|9995|9998.7|9993.7|17
1746821100000|2025-05-09 20:05:00|9999.7|9994.7|9999.2|9994.2|9999.9|9994.9|9999.1|9994.1|32
1746821400000|2025-05-09 20:10:00|9999.4|9994.4|10002|9997|10002|9997|9999.2|9994.2|21
1746821700000|2025-05-09 20:15:00|10001.8|9996.8|10000.3|9995.3|10002|9997|10000.3|9995.3|16
1746822000000|2025-05-09 20:20:00|10000.6|9995.6|10001.7|9996.7|10001.8|9996.8|10000.3|9995.3|0
1746822300000|2025-05-09 20:25:00|10001.6|9996.6|10003|9998|10003.5|9998.5|10001.6|9996.6|8
1746822600000|2025-05-09 20:30:00|10003.3|9998.3|10003.7|9998.7|10003.7|9998.7|10003.2|9998.2|6
1746822900000|2025-05-09 20:35:00|10003.6|9998.6|10003.7|9998.7|10003.8|9998.8|10003.3|9998.3|13
1746823200000|2025-05-09 20:40:00|10003.6|9998.6|10004.1|9999.1|10004.1|9999.1|10003.6|9998.6|2
1746823500000|2025-05-09 20:45:00|10004|9999|10005.7|10000.7|10005.9|10000.9|10004|9999|5
1746823800000|2025-05-09 20:50:00|10005.6|10000.6|10006|10001|10006.1|10001.1|10004.7|9999.7|13
1746824100000|2025-05-09 20:55:00|10006.1|10001.1|10005.3|10000.3|10006.1|10001.1|10004|9999|5
1747000800000|2025-05-11 22:00:00|10033.2|10028.2|10023.5|10018.5|10035.3|10030.3|10023.4|10018.4|99
1747001100000|2025-05-11 22:05:00|10023.4|10018.4|10028.2|10023.2|10028.5|10023.5|10022.9|10017.9|15
1747001400000|2025-05-11 22:10:00|10028.1|10023.1|10024.4|10019.4|10029.2|10024.2|10023.6|10018.6|19
1747001700000|2025-05-11 22:15:00|10024.3|10019.3|10025.7|10020.7|10026.5|10021.5|10023.5|10018.5|10
1747002000000|2025-05-11 22:20:00|10025.6|10020.6|10024.1|10019.1|10026.1|10021.1|10022.6|10017.6|31
1747002300000|2025-05-11 22:25:00|10023.7|10018.7|10023.5|10018.5|10024.3|10019.3|10023.1|10018.1|8
1747002600000|2025-05-11 22:30:00|10023.6|10018.6|10023.5|10018.5|10023.8|10018.8|10023.1|10018.1|6
1747002900000|2025-05-11 22:35:00|10023.4|10018.4|10024|10019|10024.1|10019.1|10019.5|10014.5|19
1747003200000|2025-05-11 22:40:00|10024.1|10019.1|10024.6|10019.6|10025|10020|10022.6|10017.6|7
1747003500000|2025-05-11 22:45:00|10024.7|10019.7|10020.8|10015.8|10025.3|10020.3|10020.7|10015.7|7
1747003800000|2025-05-11 22:50:00|10020.9|10015.9|10023.2|10018.2|10023.3|10018.3|10020.8|10015.8|5
1747004100000|2025-05-11 22:55:00|10023.1|10018.1|10024.1|10019.1|10025.7|10020.7|10023.1|10018.1|7
1747004400000|2025-05-11 23:00:00|10024.2|10019.2|10023.6|10018.6|10025.4|10020.4|10022.5|10017.5|6
1747004700000|2025-05-11 23:05:00|10023.7|10018.7|10021.7|10016.7|10023.8|10018.8|10021.7|10016.7|10
1747005000000|2025-05-11 23:10:00|10021.5|10016.5|10016.4|10011.4|10021.5|10016.5|10016.1|10011.1|39
1747005300000|2025-05-11 23:15:00|10016.3|10011.3|10019.2|10014.2|10019.3|10014.3|10016.2|10011.2|17
1747005600000|2025-05-11 23:20:00|10019.1|10014.1|10021.5|10016.5|10022|10017|10019|10014|9
1747005900000|2025-05-11 23:25:00|10021.6|10016.6|10018.7|10013.7|10021.6|10016.6|10018.3|10013.3|15
1747006200000|2025-05-11 23:30:00|10018.8|10013.8|10018.9|10013.9|10019|10014|10017.7|10012.7|12
1747006500000|2025-05-11 23:35:00|10019|10014|10015.7|10010.7|10019|10014|10015.5|10010.5|9
1747006800000|2025-05-11 23:40:00|10015.6|10010.6|10017.6|10012.6|10017.9|10012.9|10015.5|10010.5|11
1747007100000|2025-05-11 23:45:00|10017.5|10012.5|10022|10017|10023.9|10018.9|10017.2|10012.2|20
1747007400000|2025-05-11 23:50:00|10021.9|10016.9|10020.3|10015.3|10021.9|10016.9|10020.3|10015.3|9
1747007700000|2025-05-11 23:55:00|10020.4|10015.4|10022.3|10017.3|10022.4|10017.4|10017.9|10012.9|4
1747008000000|2025-05-12 00:00:00|10022.2|10017.2|10017|10012|10022.6|10017.6|10016.8|10011.8|43
1747008300000|2025-05-12 00:05:00|10017.1|10012.1|10016.6|10011.6|10019.6|10014.6|10016.4|10011.4|5
1747008600000|2025-05-12 00:10:00|10016.5|10011.5|10017|10012|10018.1|10013.1|10016.2|10011.2|17
1747008900000|2025-05-12 00:15:00|10017.1|10012.1|10021.7|10016.7|10021.9|10016.9|10016.8|10011.8|18
1747009200000|2025-05-12 00:20:00|10021.6|10016.6|10023.9|10018.9|10026.5|10021.5|10021.4|10016.4|16
1747009500000|2025-05-12 00:25:00|10023.8|10018.8|10021.2|10016.2|10023.9|10018.9|10019.5|10014.5|21
1747009800000|2025-05-12 00:30:00|10021.3|10016.3|10021.1|10016.1|10021.5|10016.5|10019.4|10014.4|18
1747010100000|2025-05-12 00:35:00|10021.4|10016.4|10020.7|10015.7|10024.1|10019.1|10019.5|10014.5|9
1747010400000|2025-05-12 00:40:00|10020.6|10015.6|10018.3|10013.3|10021.2|10016.2|10018.3|10013.3|54
1747010700000|2025-05-12 00:45:00|10018.4|10013.4|10017.9|10012.9|10020|10015|10017.3|10012.3|31
1747011000000|2025-05-12 00:50:00|10018|10013|10021.2|10016.2|10023.6|10018.6|10017.9|10012.9|117
1747011300000|2025-05-12 00:55:00|10021|10016|10017.7|10012.7|10022.1|10017.1|10017.4|10012.4|38
1747011600000|2025-05-12 01:00:00|10017.8|10012.8|10016.1|10011.1|10018.9|10013.9|10015.1|10010.1|48
1747011900000|2025-05-12 01:05:00|10015.8|10010.8|10018|10013|10019.2|10014.2|10014.1|10009.1|52
1747012200000|2025-05-12 01:10:00|10017.8|10012.8|10024.9|10019.9|10026.2|10021.2|10017.4|10012.4|75
1747012500000|2025-05-12 01:15:00|10024.8|10019.8|10025.3|10020.3|10025.7|10020.7|10020.5|10015.5|63
1747012800000|2025-05-12 01:20:00|10025|10020|10028.4|10023.4|10029.2|10024.2|10024.5|10019.5|60
1747013100000|2025-05-12 01:25:00|10028.2|10023.2|10029.9|10024.9|10030.9|10025.9|10027.6|10022.6|32
1747013400000|2025-05-12 01:30:00|10029.8|10024.8|10027.5|10022.5|10030.2|10025.2|10025.7|10020.7|37
1747013700000|2025-05-12 01:35:00|10027.6|10022.6|10028.3|10023.3|10030.6|10025.6|10027|10022|19
1747014000000|2025-05-12 01:40:00|10028.1|10023.1|10023.4|10018.4|10028.4|10023.4|10023.4|10018.4|17
1747014300000|2025-05-12 01:45:00|10023.6|10018.6|10025.4|10020.4|10027.4|10022.4|10022.8|10017.8|18
1747014600000|2025-05-12 01:50:00|10025.5|10020.5|10025.9|10020.9|10026.4|10021.4|10024.5|10019.5|25
1747014900000|2025-05-12 01:55:00|10025.8|10020.8|10027.2|10022.2|10028|10023|10025.5|10020.5|28
1747015200000|2025-05-12 02:00:00|10027|10022|10022.6|10017.6|10027.6|10022.6|10021.4|10016.4|46
1747015500000|2025-05-12 02:05:00|10022.5|10017.5|10024.9|10019.9|10025.5|10020.5|10022.5|10017.5|21
1747015800000|2025-05-12 02:10:00|10025.1|10020.1|10019.6|10014.6|10025.4|10020.4|10018.9|10013.9|31
1747016100000|2025-05-12 02:15:00|10019.8|10014.8|10021.1|10016.1|10021.4|10016.4|10017.9|10012.9|31
1747016400000|2025-05-12 02:20:00|10021.2|10016.2|10017.4|10012.4|10021.4|10016.4|10016.4|10011.4|32
1747016700000|2025-05-12 02:25:00|10017.3|10012.3|10016.8|10011.8|10019.3|10014.3|10016.1|10011.1|23
1747017000000|2025-05-12 02:30:00|10016.7|10011.7|10018|10013|10018.1|10013.1|10016.1|10011.1|16
1747017300000|2025-05-12 02:35:00|10017.9|10012.9|10020.3|10015.3|10020.7|10015.7|10017.6|10012.6|24
1747017600000|2025-05-12 02:40:00|10020.2|10015.2|10019.4|10014.4|10020.5|10015.5|10018.2|10013.2|21
1747017900000|2025-05-12 02:45:00|10019.5|10014.5|10020.9|10015.9|10021.4|10016.4|10018.7|10013.7|12
1747018200000|2025-05-12 02:50:00|10021|10016|10023.2|10018.2|10024.4|10019.4|10020.9|10015.9|15
1747018500000|2025-05-12 02:55:00|10023.1|10018.1|10022.4|10017.4|10023.1|10018.1|10021.6|10016.6|20
1747018800000|2025-05-12 03:00:00|10022.6|10017.6|10022.1|10017.1|10022.6|10017.6|10020.9|10015.9|30
1747019100000|2025-05-12 03:05:00|10021.7|10016.7|10019|10014|10021.9|10016.9|10018.6|10013.6|19
1747019400000|2025-05-12 03:10:00|10019.3|10014.3|10020.9|10015.9|10021.1|10016.1|10019|10014|32
1747019700000|2025-05-12 03:15:00|10020.8|10015.8|10024.7|10019.7|10024.9|10019.9|10020.4|10015.4|43
1747020000000|2025-05-12 03:20:00|10024.5|10019.5|10024.8|10019.8|10025.1|10020.1|10022.4|10017.4|32
1747020300000|2025-05-12 03:25:00|10024.9|10019.9|10021.3|10016.3|10024.9|10019.9|10021.2|10016.2|21
1747020600000|2025-05-12 03:30:00|10021.2|10016.2|10020.9|10015.9|10021.3|10016.3|10018.7|10013.7|21
1747020900000|2025-05-12 03:35:00|10021.1|10016.1|10022.2|10017.2|10022.4|10017.4|10020.1|10015.1|14
1747021200000|2025-05-12 03:40:00|10022.3|10017.3|10021.9|10016.9|10023.2|10018.2|10021.8|10016.8|61
1747021500000|2025-05-12 03:45:00|10021.8|10016.8|10020.3|10015.3|10022.2|10017.2|10020.1|10015.1|12
1747021800000|2025-05-12 03:50:00|10020.4|10015.4|10018.7|10013.7|10020.9|10015.9|10018.3|10013.3|6
1747022100000|2025-05-12 03:55:00|10018.5|10013.5|10017.1|10012.1|10019|10014|10016.7|10011.7|9
1747022400000|2025-05-12 04:00:00|10017.3|10012.3|10018|10013|10018.6|10013.6|10016.5|10011.5|6
1747022700000|2025-05-12 04:05:00|10018.1|10013.1|10018.7|10013.7|10018.7|10013.7|10016.1|10011.1|8
1747023000000|2025-05-12 04:10:00|10019.5|10014.5|10018.1|10013.1|10020.4|10015.4|10017.2|10012.2|7
1747023300000|2025-05-12 04:15:00|10017.9|10012.9|10018.4|10013.4|10018.4|10013.4|10017|10012|11
1747023600000|2025-05-12 04:20:00|10018.5|10013.5|10020.5|10015.5|10020.5|10015.5|10018.5|10013.5|14
1747023900000|2025-05-12 04:25:00|10020.4|10015.4|10020.2|10015.2|10021.6|10016.6|10020.1|10015.1|3
1747024200000|2025-05-12 04:30:00|10020|10015|10021.3|10016.3|10022.1|10017.1|10020|10015|15
1747024500000|2025-05-12 04:35:00|10021.2|10016.2|10023.1|10018.1|10023.5|10018.5|10020.9|10015.9|10
1747024800000|2025-05-12 04:40:00|10023.3|10018.3|10022.2|10017.2|10023.8|10018.8|10022.2|10017.2|8
1747025100000|2025-05-12 04:45:00|10022|10017|10023|10018|10023|10018|10021.7|10016.7|10
1747025400000|2025-05-12 04:50:00|10022.9|10017.9|10022.1|10017.1|10023.4|10018.4|10021.8|10016.8|5
1747025700000|2025-05-12 04:55:00|10022.3|10017.3|10023.3|10018.3|10024|10019|10022.3|10017.3|10
1747026000000|2025-05-12 05:00:00|10023.2|10018.2|10021.9|10016.9|10023.5|10018.5|10021.9|10016.9|2
1747026300000|2025-05-12 05:05:00|10021.8|10016.8|10022.5|10017.5|10023.2|10018.2|10021.6|10016.6|2
1747026600000|2025-05-12 05:10:00|10022.6|10017.6|10025.9|10020.9|10027.6|10022.6|10022.6|10017.6|35
1747026900000|2025-05-12 05:15:00|10026|10021|10027.8|10022.8|10028.7|10023.7|10025.9|10020.9|10
1747027200000|2025-05-12 05:20:00|10027.7|10022.7|10026.5|10021.5|10028|10023|10026.3|10021.3|7
1747027500000|2025-05-12 05:25:00|10027|10022|10027.8|10022.8|10028.7|10023.7|10026.9|10021.9|9
1747027800000|2025-05-12 05:30:00|10027.9|10022.9|10028.7|10023.7|10029.1|10024.1|10027.9|10022.9|8
1747028100000|2025-05-12 05:35:00|10028.8|10023.8|10028.2|10023.2|10030.4|10025.4|10027.2|10022.2|8
1747028400000|2025-05-12 05:40:00|10028.3|10023.3|10028.8|10023.8|10030.4|10025.4|10028.3|10023.3|26
1747028700000|2025-05-12 05:45:00|10028.9|10023.9|10031.4|10026.4|10033.7|10028.7|10028.9|10023.9|54
1747029000000|2025-05-12 05:50:00|10031.3|10026.3|10031.9|10026.9|10032.1|10027.1|10029.6|10024.6|39
1747029300000|2025-05-12 05:55:00|10031.8|10026.8|10027|10022|10032.2|10027.2|10025.5|10020.5|30
1747029600000|2025-05-12 06:00:00|10026.9|10021.9|10023.2|10018.2|10027.3|10022.3|10021.9|10016.9|44
1747029900000|2025-05-12 06:05:00|10023.3|10018.3|10021.6|10016.6|10023.5|10018.5|10021|10016|9
1747030200000|2025-05-12 06:10:00|10021.7|10016.7|10018.5|10013.5|10022.5|10017.5|10018|10013|37
1747030500000|2025-05-12 06:15:00|10018.8|10013.8|10020|10015|10021.4|10016.4|10018.6|10013.6|16
1747030800000|2025-05-12 06:20:00|10019.9|10014.9|10021.5|10016.5|10022.3|10017.3|10019.8|10014.8|20
1747031100000|2025-05-12 06:25:00|10021.4|10016.4|10022.1|10017.1|10023.4|10018.4|10020.9|10015.9|21
1747031400000|2025-05-12 06:30:00|10022.2|10017.2|10021.5|10016.5|10023.7|10018.7|10016.1|10011.1|56
1747031700000|2025-05-12 06:35:00|10021.4|10016.4|10027.1|10022.1|10027.5|10022.5|10019.4|10014.4|17
1747032000000|2025-05-12 06:40:00|10027|10022|10031.1|10026.1|10031.5|10026.5|10026.9|10021.9|13
1747032300000|2025-05-12 06:45:00|10031.2|10026.2|10028.4|10023.4|10031.2|10026.2|10028.3|10023.3|18
1747032600000|2025-05-12 06:50:00|10028.6|10023.6|10028.9|10023.9|10029.1|10024.1|10026.4|10021.4|32
1747032900000|2025-05-12 06:55:00|10029|10024|10030.4|10025.4|10030.5|10025.5|10027|10022|28
1747033200000|2025-05-12 07:00:00|10030.6|10025.6|10058.8|10053.8|10064.1|10059.1|10029.6|10024.6|1004
1747033500000|2025-05-12 07:05:00|10058.7|10053.7|10059.9|10054.9|10061.2|10056.2|10051.6|10046.6|393
1747033800000|2025-05-12 07:10:00|10060|10055|10076.4|10071.4|10077.2|10072.2|10059|10054|374
1747034100000|2025-05-12 07:15:00|10076.5|10071.5|10079.4|10074.4|10079.5|10074.5|10073.9|10068.9|559
1747034400000|2025-05-12 07:20:00|10079.3|10074.3|10096.1|10091.1|10096.5|10091.5|10079.1|10074.1|656
1747034700000|2025-05-12 07:25:00|10096.2|10091.2|10115.4|10110.4|10117.3|10112.3|10096.1|10091.1|554
1747035000000|2025-05-12 07:30:00|10115.1|10110.1|10111.7|10106.7|10117.4|10112.4|10102.5|10097.5|538
1747035300000|2025-05-12 07:35:00|10111.8|10106.8|10111|10106|10117.4|10112.4|10107.5|10102.5|219
1747035600000|2025-05-12 07:40:00|10110.8|10105.8|10126.8|10121.8|10128.8|10123.8|10108.9|10103.9|241
1747035900000|2025-05-12 07:45:00|10126.7|10121.7|10124.8|10119.8|10131|10126|10122|10117|180
1747036200000|2025-05-12 07:50:00|10124.5|10119.5|10127|10122|10133|10128|10120|10115|109
1747036500000|2025-05-12 07:55:00|10126.9|10121.9|10127.3|10122.3|10133.2|10128.2|10126|10121|153
1747036800000|2025-05-12 08:00:00|10127.4|10122.4|10119.3|10114.3|10128.4|10123.4|10117.6|10112.6|146
1747037100000|2025-05-12 08:05:00|10119.2|10114.2|10129.7|10124.7|10130.4|10125.4|10118.6|10113.6|67
1747037400000|2025-05-12 08:10:00|10129.8|10124.8|10136|10131|10143.1|10138.1|10122.7|10117.7|157
1747037700000|2025-05-12 08:15:00|10135.9|10130.9|10135.3|10130.3|10138|10133|10130|10125|82
1747038000000|2025-05-12 08:20:00|10135.2|10130.2|10121.8|10116.8|10137|10132|10121.1|10116.1|166
1747038300000|2025-05-12 08:25:00|10122.2|10117.2|10119.5|10114.5|10124.2|10119.2|10118.6|10113.6|77
1747038600000|2025-05-12 08:30:00|10119.6|10114.6|10115.5|10110.5|10121.7|10116.7|10115.1|10110.1|158
1747038900000|2025-05-12 08:35:00|10115.4|10110.4|10104.4|10099.4|10115.4|10110.4|10104.4|10099.4|517
1747039200000|2025-05-12 08:40:00|10104.5|10099.5|10107.3|10102.3|10112.6|10107.6|10103.8|10098.8|76
1747039500000|2025-05-12 08:45:00|10107.4|10102.4|10106.4|10101.4|10110.4|10105.4|10103.6|10098.6|74
1747039800000|2025-05-12 08:50:00|10106.3|10101.3|10097.6|10092.6|10106.4|10101.4|10097|10092|148
1747040100000|2025-05-12 08:55:00|10097.9|10092.9|10101.3|10096.3|10101.7|10096.7|10095.5|10090.5|72
1747040400000|2025-05-12 09:00:00|10101.4|10096.4|10099.5|10094.5|10105.2|10100.2|10098.7|10093.7|69
1747040700000|2025-05-12 09:05:00|10099.4|10094.4|10104.6|10099.6|10106.8|10101.8|10097.8|10092.8|59
1747041000000|2025-05-12 09:10:00|10104.7|10099.7|10109.4|10104.4|10110.3|10105.3|10103.5|10098.5|62
1747041300000|2025-05-12 09:15:00|10109.1|10104.1|10104.5|10099.5|10109.7|10104.7|10104.4|10099.4|39
1747041600000|2025-05-12 09:20:00|10104.4|10099.4|10101.1|10096.1|10105|10100|10099.4|10094.4|37
1747041900000|2025-05-12 09:25:00|10101.2|10096.2|10098.8|10093.8|10101.8|10096.8|10098.4|10093.4|70
1747042200000|2025-05-12 09:30:00|10098.9|10093.9|10106.8|10101.8|10107.9|10102.9|10098.8|10093.8|54
1747042500000|2025-05-12 09:35:00|10107|10102|10109.2|10104.2|10109.3|10104.3|10100.3|10095.3|38
1747042800000|2025-05-12 09:40:00|10109.3|10104.3|10112.3|10107.3|10112.4|10107.4|10108.3|10103.3|49
1747043100000|2025-05-12 09:45:00|10112.2|10107.2|10109.5|10104.5|10114.9|10109.9|10108.5|10103.5|72
1747043400000|2025-05-12 09:50:00|10109.8|10104.8|10114.8|10109.8|10115.2|10110.2|10108.8|10103.8|46
1747043700000|2025-05-12 09:55:00|10114.9|10109.9|10116.7|10111.7|10119.6|10114.6|10114.8|10109.8|73
1747044000000|2025-05-12 10:00:00|10116.6|10111.6|10122.8|10117.8|10122.8|10117.8|10116.6|10111.6|83
1747044300000|2025-05-12 10:05:00|10122.7|10117.7|10126.2|10121.2|10127.8|10122.8|10122.5|10117.5|111
1747044600000|2025-05-12 10:10:00|10126.1|10121.1|10127.7|10122.7|10127.7|10122.7|10122.4|10117.4|107
1747044900000|2025-05-12 10:15:00|10127.8|10122.8|10132.2|10127.2|10135|10130|10127.5|10122.5|135
1747045200000|2025-05-12 10:20:00|10132|10127|10140.3|10135.3|10140.3|10135.3|10129.1|10124.1|195
1747045500000|2025-05-12 10:25:00|10140.6|10135.6|10138.9|10133.9|10142|10137|10137.4|10132.4|239
1747045800000|2025-05-12 10:30:00|10139.1|10134.1|10141.5|10136.5|10145.1|10140.1|10136.3|10131.3|77
1747046100000|2025-05-12 10:35:00|10141.6|10136.6|10147.1|10142.1|10148.6|10143.6|10138|10133|53
1747046400000|2025-05-12 10:40:00|10147|10142|10153.2|10148.2|10153.3|10148.3|10146.5|10141.5|101
1747046700000|2025-05-12 10:45:00|10153.1|10148.1|10148.9|10143.9|10154.6|10149.6|10148.5|10143.5|187
1747047000000|2025-05-12 10:50:00|10149.1|10144.1|10144.8|10139.8|10152|10147|10144.1|10139.1|143
1747047300000|2025-05-12 10:55:00|10144.7|10139.7|10149.6|10144.6|10149.8|10144.8|10143.3|10138.3|91
1747047600000|2025-05-12 11:00:00|10149.7|10144.7|10147.6|10142.6|10150.9|10145.9|10144.6|10139.6|103
1747047900000|2025-05-12 11:05:00|10147.7|10142.7|10143.4|10138.4|10149|10144|10142.5|10137.5|58
1747048200000|2025-05-12 11:10:00|10143.3|10138.3|10136.7|10131.7|10144.4|10139.4|10136|10131|155
1747048500000|2025-05-12 11:15:00|10136.6|10131.6|10132.8|10127.8|10137.7|10132.7|10130.2|10125.2|106
1747048800000|2025-05-12 11:20:00|10132.7|10127.7|10134.3|10129.3|10136.5|10131.5|10132.3|10127.3|61
1747049100000|2025-05-12 11:25:00|10134.2|10129.2|10133.3|10128.3|10138.8|10133.8|10133.3|10128.3|36
1747049400000|2025-05-12 11:30:00|10133.4|10128.4|10134.3|10129.3|10137|10132|10131.2|10126.2|123
1747049700000|2025-05-12 11:35:00|10134.5|10129.5|10137.9|10132.9|10138.8|10133.8|10133.9|10128.9|174
1747050000000|2025-05-12 11:40:00|10137.8|10132.8|10128.9|10123.9|10137.8|10132.8|10127.5|10122.5|68
1747050300000|2025-05-12 11:45:00|10129.1|10124.1|10128.5|10123.5|10131.1|10126.1|10127.4|10122.4|38
1747050600000|2025-05-12 11:50:00|10128.3|10123.3|10120.7|10115.7|10128.3|10123.3|10116.8|10111.8|200
1747050900000|2025-05-12 11:55:00|10120.6|10115.6|10120.4|10115.4|10123.8|10118.8|10116.8|10111.8|85
1747051200000|2025-05-12 12:00:00|10120.5|10115.5|10123.1|10118.1|10126.4|10121.4|10120.3|10115.3|123
1747051500000|2025-05-12 12:05:00|10123.3|10118.3|10125.9|10120.9|10126.9|10121.9|10122.5|10117.5|89
1747051800000|2025-05-12 12:10:00|10125.7|10120.7|10126.6|10121.6|10129.1|10124.1|10124.3|10119.3|36
1747052100000|2025-05-12 12:15:00|10126.3|10121.3|10123.9|10118.9|10126.6|10121.6|10123.5|10118.5|28
1747052400000|2025-05-12 12:20:00|10123.8|10118.8|10126.2|10121.2|10126.9|10121.9|10122.8|10117.8|48
1747052700000|2025-05-12 12:25:00|10126.1|10121.1|10128|10123|10129.3|10124.3|10124.1|10119.1|38
1747053000000|2025-05-12 12:30:00|10128.3|10123.3|10124.2|10119.2|10130.2|10125.2|10124.2|10119.2|30
1747053300000|2025-05-12 12:35:00|10124.3|10119.3|10120.2|10115.2|10124.5|10119.5|10117.5|10112.5|81
1747053600000|2025-05-12 12:40:00|10120.3|10115.3|10115.3|10110.3|10121|10116|10115|10110|77
1747053900000|2025-05-12 12:45:00|10115.4|10110.4|10111.9|10106.9|10115.8|10110.8|10110.3|10105.3|147
1747054200000|2025-05-12 12:50:00|10112|10107|10118.8|10113.8|10119.4|10114.4|10112|10107|48
1747054500000|2025-05-12 12:55:00|10118.9|10113.9|10119.2|10114.2|10121|10116|10116|10111|67
1747054800000|2025-05-12 13:00:00|10119.1|10114.1|10119|10114|10122.4|10117.4|10117.4|10112.4|61
1747055100000|2025-05-12 13:05:00|10118.5|10113.5|10114.9|10109.9|10119.2|10114.2|10113|10108|78
1747055400000|2025-05-12 13:10:00|10115|10110|10114.5|10109.5|10117.5|10112.5|10112.8|10107.8|90
1747055700000|2025-05-12 13:15:00|10114.6|10109.6|10112.9|10107.9|10118.9|10113.9|10110.8|10105.8|68
1747056000000|2025-05-12 13:20:00|10112.7|10107.7|10110|10105|10112.8|10107.8|10106.5|10101.5|54
1747056300000|2025-05-12 13:25:00|10109.9|10104.9|10111|10106|10112.5|10107.5|10107.5|10102.5|114
1747056600000|2025-05-12 13:30:00|10110.7|10105.7|10104.6|10099.6|10111.3|10106.3|10102.3|10097.3|128
1747056900000|2025-05-12 13:35:00|10104.5|10099.5|10107.1|10102.1|10109.5|10104.5|10102.9|10097.9|166
1747057200000|2025-05-12 13:40:00|10107|10102|10109.9|10104.9|10110.8|10105.8|10104.5|10099.5|127
1747057500000|2025-05-12 13:45:00|10110|10105|10113|10108|10113.2|10108.2|10107.5|10102.5|81
1747057800000|2025-05-12 13:50:00|10113.1|10108.1|10116|10111|10117|10112|10112.3|10107.3|149
1747058100000|2025-05-12 13:55:00|10115.6|10110.6|10115.7|10110.7|10118.5|10113.5|10114.6|10109.6|62
1747058400000|2025-05-12 14:00:00|10116|10111|10116.6|10111.6|10120.8|10115.8|10115.8|10110.8|209
1747058700000|2025-05-12 14:05:00|10116.5|10111.5|10111.5|10106.5|10116.5|10111.5|10109.5|10104.5|681
1747059000000|2025-05-12 14:10:00|10111.3|10106.3|10119.2|10114.2|10120|10115|10109.8|10104.8|98
1747059300000|2025-05-12 14:15:00|10119.3|10114.3|10115.3|10110.3|10119.6|10114.6|10111.9|10106.9|248
1747059600000|2025-05-12 14:20:00|10115.4|10110.4|10125.2|10120.2|10125.9|10120.9|10115.4|10110.4|64
1747059900000|2025-05-12 14:25:00|10125.3|10120.3|10120.1|10115.1|10125.3|10120.3|10119|10114|152
1747060200000|2025-05-12 14:30:00|10119.9|10114.9|10115.3|10110.3|10121.5|10116.5|10115.3|10110.3|327
1747060500000|2025-05-12 14:35:00|10115.5|10110.5|10108.5|10103.5|10116.2|10111.2|10105.6|10100.6|163
1747060800000|2025-05-12 14:40:00|10108.2|10103.2|10111.7|10106.7|10113.4|10108.4|10107.7|10102.7|46
1747061100000|2025-05-12 14:45:00|10112|10107|10114.4|10109.4|10114.7|10109.7|10111.2|10106.2|82
1747061400000|2025-05-12 14:50:00|10114.5|10109.5|10123.8|10118.8|10126|10121|10114.5|10109.5|212
1747061700000|2025-05-12 14:55:00|10124.1|10119.1|10122.1|10117.1|10125.8|10120.8|10121.3|10116.3|127
1747062000000|2025-05-12 15:00:00|10122|10117|10116.1|10111.1|10123.1|10118.1|10116.1|10111.1|39
1747062300000|2025-05-12 15:05:00|10116.2|10111.2|10113.1|10108.1|10116.3|10111.3|10112.2|10107.2|104
1747062600000|2025-05-12 15:10:00|10112.8|10107.8|10114.7|10109.7|10117.6|10112.6|10112.5|10107.5|17
1747062900000|2025-05-12 15:15:00|10114.8|10109.8|10119.1|10114.1|10119.3|10114.3|10113.3|10108.3|44
1747063200000|2025-05-12 15:20:00|10119.2|10114.2|10116.1|10111.1|10119.2|10114.2|10112.9|10107.9|59
1747063500000|2025-05-12 15:25:00|10116.4|10111.4|10116.5|10111.5|10117.8|10112.8|10114.1|10109.1|45
1747063800000|2025-05-12 15:30:00|10116.6|10111.6|10120|10115|10121.9|10116.9|10115.9|10110.9|33
1747064100000|2025-05-12 15:35:00|10119.9|10114.9|10121.3|10116.3|10122.6|10117.6|10119.5|10114.5|51
1747064400000|2025-05-12 15:40:00|10121.2|10116.2|10124.7|10119.7|10124.8|10119.8|10120.5|10115.5|66
1747064700000|2025-05-12 15:45:00|10124.6|10119.6|10125.2|10120.2|10126.2|10121.2|10122.7|10117.7|40
1747065000000|2025-05-12 15:50:00|10125.3|10120.3|10127.6|10122.6|10128.8|10123.8|10122.4|10117.4|119
1747065300000|2025-05-12 15:55:00|10127.5|10122.5|10126.1|10121.1|10129.3|10124.3|10126|10121|158
1747065600000|2025-05-12 16:00:00|10126|10121|10123.5|10118.5|10126.1|10121.1|10121.5|10116.5|136
1747065900000|2025-05-12 16:05:00|10123.3|10118.3|10124.8|10119.8|10126.6|10121.6|10123.3|10118.3|188
1747066200000|2025-05-12 16:10:00|10124.9|10119.9|10127.6|10122.6|10128.4|10123.4|10124|10119|49
1747066500000|2025-05-12 16:15:00|10127.9|10122.9|10131.3|10126.3|10132.1|10127.1|10126.6|10121.6|65
1747066800000|2025-05-12 16:20:00|10131.1|10126.1|10128.6|10123.6|10134|10129|10128.4|10123.4|104
1747067100000|2025-05-12 16:25:00|10129.1|10124.1|10133.8|10128.8|10134.8|10129.8|10128.6|10123.6|52
1747067400000|2025-05-12 16:30:00|10134.1|10129.1|10134.5|10129.5|10136.6|10131.6|10133.5|10128.5|84
1747067700000|2025-05-12 16:35:00|10134.4|10129.4|10133.6|10128.6|10136|10131|10132.5|10127.5|94
1747068000000|2025-05-12 16:40:00|10133.5|10128.5|10129.9|10124.9|10134.4|10129.4|10128.8|10123.8|31
1747068300000|2025-05-12 16:45:00|10130|10125|10136.9|10131.9|10136.9|10131.9|10129.5|10124.5|34
1747068600000|2025-05-12 16:50:00|10136.8|10131.8|10139.5|10134.5|10140|10135|10135.1|10130.1|91
1747068900000|2025-05-12 16:55:00|10139.6|10134.6|10142.6|10137.6|10144.1|10139.1|10138.3|10133.3|78
1747069200000|2025-05-12 17:00:00|10142.4|10137.4|10142.5|10137.5|10143.7|10138.7|10141|10136|104
1747069500000|2025-05-12 17:05:00|10142.6|10137.6|10145.4|10140.4|10146|10141|10140.4|10135.4|26
1747069800000|2025-05-12 17:10:00|10145.5|10140.5|10144.9|10139.9|10145.5|10140.5|10143.8|10138.8|13
1747070100000|2025-05-12 17:15:00|10145|10140|10145.6|10140.6|10146|10141|10144|10139|31
1747070400000|2025-05-12 17:20:00|10145.4|10140.4|10146.7|10141.7|10147.4|10142.4|10143.6|10138.6|69
1747070700000|2025-05-12 17:25:00|10146.6|10141.6|10146.9|10141.9|10148.5|10143.5|10145.2|10140.2|38
1747071000000|2025-05-12 17:30:00|10147|10142|10151.8|10146.8|10152.5|10147.5|10147|10142|175
1747071300000|2025-05-12 17:35:00|10151.9|10146.9|10153|10148|10153.5|10148.5|10150.1|10145.1|31
1747071600000|2025-05-12 17:40:00|10152.9|10147.9|10148|10143|10153.5|10148.5|10147.6|10142.6|43
1747071900000|2025-05-12 17:45:00|10147.9|10142.9|10147.7|10142.7|10150.9|10145.9|10147.3|10142.3|44
1747072200000|2025-05-12 17:50:00|10147.9|10142.9|10148.1|10143.1|10148.3|10143.3|10146|10141|49
1747072500000|2025-05-12 17:55:00|10148.2|10143.2|10147.1|10142.1|10149.5|10144.5|10146.9|10141.9|17
1747072800000|2025-05-12 18:00:00|10147|10142|10149.1|10144.1|10149.3|10144.3|10145.7|10140.7|26
1747073100000|2025-05-12 18:05:00|10149|10144|10152.9|10147.9|10155.2|10150.2|10149|10144|51
1747073400000|2025-05-12 18:10:00|10152.6|10147.6|10152.7|10147.7|10153.3|10148.3|10152|10147|13
1747073700000|2025-05-12 18:15:00|10152.5|10147.5|10155.5|10150.5|10156.4|10151.4|10152.3|10147.3|59
1747074000000|2025-05-12 18:20:00|10155.6|10150.6|10154.8|10149.8|10155.6|10150.6|10151.9|10146.9|249
1747074300000|2025-05-12 18:25:00|10154.7|10149.7|10154.6|10149.6|10155|10150|10152.7|10147.7|225
1747074600000|2025-05-12 18:30:00|10154.7|10149.7|10152.6|10147.6|10156.7|10151.7|10152.6|10147.6|321
1747074900000|2025-05-12 18:35:00|10152.4|10147.4|10150|10145|10153.8|10148.8|10150|10145|391
1747075200000|2025-05-12 18:40:00|10149.9|10144.9|10146.9|10141.9|10150.6|10145.6|10146.1|10141.1|494
1747075500000|2025-05-12 18:45:00|10146.5|10141.5|10143|10138|10147.1|10142.1|10143|10138|464
1747075800000|2025-05-12 18:50:00|10142.9|10137.9|10135.8|10130.8|10142.9|10137.9|10135.8|10130.8|616
1747076100000|2025-05-12 18:55:00|10135.7|10130.7|10137.1|10132.1|10139.3|10134.3|10134.8|10129.8|1132
1747076400000|2025-05-12 19:00:00|10137|10132|10138.7|10133.7|10138.9|10133.9|10134.9|10129.9|79
1747076700000|2025-05-12 19:05:00|10138.8|10133.8|10139.7|10134.7|10141.3|10136.3|10138.1|10133.1|57
1747077000000|2025-05-12 19:10:00|10139.6|10134.6|10136|10131|10141.5|10136.5|10135.7|10130.7|18
1747077300000|2025-05-12 19:15:00|10136.1|10131.1|10133.5|10128.5|10136.1|10131.1|10133.2|10128.2|79
1747077600000|2025-05-12 19:20:00|10133.6|10128.6|10133.9|10128.9|10134.1|10129.1|10132.1|10127.1|88
1747077900000|2025-05-12 19:25:00|10133.1|10128.1|10134.6|10129.6|10134.6|10129.6|10132.7|10127.7|45
1747078200000|2025-05-12 19:30:00|10134.7|10129.7|10131.8|10126.8|10134.7|10129.7|10131.6|10126.6|11
1747078500000|2025-05-12 19:35:00|10131.7|10126.7|10131.8|10126.8|10133|10128|10131.3|10126.3|7
1747078800000|2025-05-12 19:40:00|10131.7|10126.7|10135.1|10130.1|10135.2|10130.2|10131.2|10126.2|11
1747079100000|2025-05-12 19:45:00|10135|10130|10138.2|10133.2|10138.3|10133.3|10135|10130|46
1747079400000|2025-05-12 19:50:00|10138.3|10133.3|10135.3|10130.3|10139.9|10134.9|10135.2|10130.2|29
1747079700000|2025-05-12 19:55:00|10135.5|10130.5|10135.3|10130.3|10137.1|10132.1|10133.9|10128.9|112
1747080000000|2025-05-12 20:00:00|10135.5|10130.5|10137.5|10132.5|10137.9|10132.9|10135.4|10130.4|67
1747080300000|2025-05-12 20:05:00|10137.3|10132.3|10137.3|10132.3|10137.5|10132.5|10136.5|10131.5|5
1747080600000|2025-05-12 20:10:00|10137.2|10132.2|10133.9|10128.9|10137.2|10132.2|10133.9|10128.9|5
1747080900000|2025-05-12 20:15:00|10134|10129|10134.6|10129.6|10135.2|10130.2|10133|10128|35
1747081200000|2025-05-12 20:20:00|10134.5|10129.5|10134.7|10129.7|10134.9|10129.9|10134.3|10129.3|7
1747081500000|2025-05-12 20:25:00|10134.8|10129.8|10135.6|10130.6|10136.5|10131.5|10134.3|10129.3|6
1747081800000|2025-05-12 20:30:00|10135.7|10130.7|10135.5|10130.5|10135.7|10130.7|10133.8|10128.8|11
1747082100000|2025-05-12 20:35:00|10135.7|10130.7|10136.9|10131.9|10137|10132|10135.6|10130.6|10
1747082400000|2025-05-12 20:40:00|10136.8|10131.8|10136.4|10131.4|10136.9|10131.9|10135.6|10130.6|10
1747082700000|2025-05-12 20:45:00|10136.5|10131.5|10136.3|10131.3|10136.5|10131.5|10135|10130|3
1747083000000|2025-05-12 20:50:00|10136.4|10131.4|10138.1|10133.1|10138.1|10133.1|10136.2|10131.2|6
1747083300000|2025-05-12 20:55:00|10138|10133|10138.8|10133.8|10138.8|10133.8|10137|10132|27
1747094400000|2025-05-13 00:00:00|10131.7|10126.7|10128.2|10123.2|10132|10127|10128.2|10123.2|30
1747094700000|2025-05-13 00:05:00|10128.1|10123.1|10123.6|10118.6|10128.2|10123.2|10123.5|10118.5|77
1747095000000|2025-05-13 00:10:00|10123.5|10118.5|10123.6|10118.6|10124.7|10119.7|10122.6|10117.6|16
1747095300000|2025-05-13 00:15:00|10123.7|10118.7|10123.7|10118.7|10125.7|10120.7|10122.8|10117.8|30
1747095600000|2025-05-13 00:20:00|10123.6|10118.6|10127.9|10122.9|10128.2|10123.2|10122.8|10117.8|8
1747095900000|2025-05-13 00:25:00|10127.8|10122.8|10127.7|10122.7|10129|10124|10127.1|10122.1|0
1747096200000|2025-05-13 00:30:00|10127.8|10122.8|10126.1|10121.1|10128.5|10123.5|10123.7|10118.7|5
1747096500000|2025-05-13 00:35:00|10126.2|10121.2|10124.9|10119.9|10126.5|10121.5|10124.8|10119.8|15
1747096800000|2025-05-13 00:40:00|10124.7|10119.7|10124.1|10119.1|10126.1|10121.1|10123.5|10118.5|47
1747097100000|2025-05-13 00:45:00|10124.2|10119.2|10127.6|10122.6|10127.9|10122.9|10124.1|10119.1|53
1747097400000|2025-05-13 00:50:00|10127.5|10122.5|10124.8|10119.8|10128.4|10123.4|10124.7|10119.7|17
1747097700000|2025-05-13 00:55:00|10124.9|10119.9|10122.2|10117.2|10125.2|10120.2|10121.3|10116.3|54
1747098000000|2025-05-13 01:00:00|10122.1|10117.1|10122.6|10117.6|10125.1|10120.1|10122|10117|45
1747098300000|2025-05-13 01:05:00|10122.5|10117.5|10123.8|10118.8|10123.8|10118.8|10120.6|10115.6|26
1747098600000|2025-05-13 01:10:00|10123.7|10118.7|10123.2|10118.2|10125.7|10120.7|10122.6|10117.6|22
1747098900000|2025-05-13 01:15:00|10123.3|10118.3|10118.5|10113.5|10123.3|10118.3|10118.4|10113.4|14
1747099200000|2025-05-13 01:20:00|10118.6|10113.6|10120.2|10115.2|10122.1|10117.1|10118.4|10113.4|31
1747099500000|2025-05-13 01:25:00|10120.4|10115.4|10123.3|10118.3|10123.6|10118.6|10119.9|10114.9|13
1747099800000|2025-05-13 01:30:00|10123.4|10118.4|10126.1|10121.1|10126.8|10121.8|10123.2|10118.2|30
1747100100000|2025-05-13 01:35:00|10126.3|10121.3|10123.1|10118.1|10127.1|10122.1|10122.8|10117.8|56
1747100400000|2025-05-13 01:40:00|10123.2|10118.2|10123.4|10118.4|10123.8|10118.8|10121.4|10116.4|56
1747100700000|2025-05-13 01:45:00|10123.5|10118.5|10121.2|10116.2|10123.8|10118.8|10121.2|10116.2|35
1747101000000|2025-05-13 01:50:00|10121.1|10116.1|10121.4|10116.4|10122.1|10117.1|10119.4|10114.4|30
1747101300000|2025-05-13 01:55:00|10121.5|10116.5|10120.2|10115.2|10121.5|10116.5|10119.1|10114.1|27
1747101600000|2025-05-13 02:00:00|10120|10115|10118.9|10113.9|10120.3|10115.3|10118.8|10113.8|42
1747101900000|2025-05-13 02:05:00|10118.8|10113.8|10118.3|10113.3|10119.4|10114.4|10115.9|10110.9|34
1747102200000|2025-05-13 02:10:00|10118.5|10113.5|10122.4|10117.4|10122.5|10117.5|10118.3|10113.3|65
1747102500000|2025-05-13 02:15:00|10122.3|10117.3|10122.4|10117.4|10123|10118|10121.5|10116.5|19
1747102800000|2025-05-13 02:20:00|10122.3|10117.3|10124.7|10119.7|10125.8|10120.8|10122.3|10117.3|23
1747103100000|2025-05-13 02:25:00|10124.6|10119.6|10124.7|10119.7|10125|10120|10123.6|10118.6|15
1747103400000|2025-05-13 02:30:00|10124.6|10119.6|10122.7|10117.7|10125.3|10120.3|10122.7|10117.7|26
1747103700000|2025-05-13 02:35:00|10122.8|10117.8|10122.6|10117.6|10123.3|10118.3|10120.6|10115.6|23
1747104000000|2025-05-13 02:40:00|10122.7|10117.7|10121.7|10116.7|10122.7|10117.7|10120.7|10115.7|24
1747104300000|2025-05-13 02:45:00|10121.6|10116.6|10122.5|10117.5|10122.5|10117.5|10120.8|10115.8|23
1747104600000|2025-05-13 02:50:00|10122.6|10117.6|10125.1|10120.1|10125.5|10120.5|10122.5|10117.5|19
1747104900000|2025-05-13 02:55:00|10125.2|10120.2|10123.9|10118.9|10125.4|10120.4|10123.8|10118.8|10
1747105200000|2025-05-13 03:00:00|10124|10119|10125.3|10120.3|10125.3|10120.3|10121.8|10116.8|14
1747105500000|2025-05-13 03:05:00|10125.4|10120.4|10125.8|10120.8|10125.8|10120.8|10124.7|10119.7|10
1747105800000|2025-05-13 03:10:00|10125.7|10120.7|10123.3|10118.3|10125.7|10120.7|10123.3|10118.3|11
1747106100000|2025-05-13 03:15:00|10123.4|10118.4|10123.7|10118.7|10124.7|10119.7|10122.9|10117.9|15
1747106400000|2025-05-13 03:20:00|10123.6|10118.6|10121.3|10116.3|10123.6|10118.6|10121.2|10116.2|16
1747106700000|2025-05-13 03:25:00|10121.4|10116.4|10120|10115|10121.9|10116.9|10120|10115|16
1747107000000|2025-05-13 03:30:00|10119.7|10114.7|10117.2|10112.2|10119.8|10114.8|10117.2|10112.2|15
1747107300000|2025-05-13 03:35:00|10117.4|10112.4|10117.2|10112.2|10117.7|10112.7|10115.9|10110.9|18
1747107600000|2025-05-13 03:40:00|10117.4|10112.4|10117.9|10112.9|10119.4|10114.4|10117.2|10112.2|12
1747107900000|2025-05-13 03:45:00|10117.7|10112.7|10112.4|10107.4|10117.8|10112.8|10112.2|10107.2|70
1747108200000|2025-05-13 03:50:00|10112.2|10107.2|10113|10108|10113.6|10108.6|10111.7|10106.7|18
1747108500000|2025-05-13 03:55:00|10112.9|10107.9|10111.7|10106.7|10113|10108|10111.4|10106.4|8
1747108800000|2025-05-13 04:00:00|10111.6|10106.6|10112.3|10107.3|10112.7|10107.7|10111.2|10106.2|11
1747109100000|2025-05-13 04:05:00|10112.4|10107.4|10113.3|10108.3|10113.3|10108.3|10111.6|10106.6|21
1747109400000|2025-05-13 04:10:00|10113.2|10108.2|10115|10110|10115|10110|10112.7|10107.7|12
1747109700000|2025-05-13 04:15:00|10115.3|10110.3|10115.3|10110.3|10115.6|10110.6|10115.1|10110.1|7
1747110000000|2025-05-13 04:20:00|10115.2|10110.2|10115|10110|10117.7|10112.7|10115|10110|8
1747110300000|2025-05-13 04:25:00|10115.2|10110.2|10114.7|10109.7|10116.7|10111.7|10114.7|10109.7|15
1747110600000|2025-05-13 04:30:00|10114.4|10109.4|10113.1|10108.1|10114.4|10109.4|10112.8|10107.8|16
1747110900000|2025-05-13 04:35:00|10113.3|10108.3|10113.2|10108.2|10114.2|10109.2|10113|10108|27
1747111200000|2025-05-13 04:40:00|10113.3|10108.3|10112.7|10107.7|10114.1|10109.1|10112.6|10107.6|21
1747111500000|2025-05-13 04:45:00|10112.9|10107.9|10114.4|10109.4|10115.4|10110.4|10112.6|10107.6|30
1747111800000|2025-05-13 04:50:00|10114.2|10109.2|10115.6|10110.6|10115.7|10110.7|10113.3|10108.3|12
1747112100000|2025-05-13 04:55:00|10115.7|10110.7|10110.2|10105.2|10116.3|10111.3|10109.9|10104.9|25
1747112400000|2025-05-13 05:00:00|10110.1|10105.1|10112.1|10107.1|10114|10109|10110.1|10105.1|44
1747112700000|2025-05-13 05:05:00|10112.2|10107.2|10113.5|10108.5|10113.6|10108.6|10111.8|10106.8|14
1747113000000|2025-05-13 05:10:00|10113.6|10108.6|10108.1|10103.1|10114.2|10109.2|10108.1|10103.1|23
1747113300000|2025-05-13 05:15:00|10108|10103|10109.6|10104.6|10110.5|10105.5|10107.6|10102.6|15
1747113600000|2025-05-13 05:20:00|10109.5|10104.5|10112.3|10107.3|10112.6|10107.6|10109.1|10104.1|5
1747113900000|2025-05-13 05:25:00|10112.5|10107.5|10112.5|10107.5|10113.7|10108.7|10111.8|10106.8|6
1747114200000|2025-05-13 05:30:00|10112.4|10107.4|10111.5|10106.5|10114.3|10109.3|10111.3|10106.3|10
1747114500000|2025-05-13 05:35:00|10111.6|10106.6|10113.8|10108.8|10114.6|10109.6|10110.5|10105.5|20
1747114800000|2025-05-13 05:40:00|10113.9|10108.9|10114.8|10109.8|10114.9|10109.9|10112.7|10107.7|13
1747115100000|2025-05-13 05:45:00|10114.7|10109.7|10117.1|10112.1|10117.6|10112.6|10114.5|10109.5|8
1747115400000|2025-05-13 05:50:00|10117.2|10112.2|10114.9|10109.9|10117.4|10112.4|10114|10109|15
1747115700000|2025-05-13 05:55:00|10114.3|10109.3|10115.7|10110.7|10116|10111|10110.8|10105.8|18
1747116000000|2025-05-13 06:00:00|10115.6|10110.6|10113.5|10108.5|10118.2|10113.2|10112.9|10107.9|34
1747116300000|2025-05-13 06:05:00|10113.6|10108.6|10118.1|10113.1|10118.1|10113.1|10113.5|10108.5|23
1747116600000|2025-05-13 06:10:00|10118.3|10113.3|10119.5|10114.5|10121.1|10116.1|10118|10113|15
1747116900000|2025-05-13 06:15:00|10119.6|10114.6|10119.3|10114.3|10119.6|10114.6|10117.2|10112.2|19
1747117200000|2025-05-13 06:20:00|10119.5|10114.5|10119|10114|10119.9|10114.9|10114.4|10109.4|30
1747117500000|2025-05-13 06:25:00|10118.9|10113.9|10119.6|10114.6|10122.6|10117.6|10117.7|10112.7|39
1747117800000|2025-05-13 06:30:00|10119.5|10114.5|10118.7|10113.7|10121.5|10116.5|10118.4|10113.4|12
1747118100000|2025-05-13 06:35:00|10118.9|10113.9|10120.2|10115.2|10121.9|10116.9|10118.4|10113.4|40
1747118400000|2025-05-13 06:40:00|10120.1|10115.1|10112.1|10107.1|10120.1|10115.1|10111.2|10106.2|86
1747118700000|2025-05-13 06:45:00|10112.4|10107.4|10114.3|10109.3|10115.7|10110.7|10111|10106|71
1747119000000|2025-05-13 06:50:00|10114.1|10109.1|10111.8|10106.8|10114.3|10109.3|10110.3|10105.3|95
1747119300000|2025-05-13 06:55:00|10111.6|10106.6|10114.5|10109.5|10114.9|10109.9|10110.2|10105.2|63
1747119600000|2025-05-13 07:00:00|10114.4|10109.4|10114.9|10109.9|10116.5|10111.5|10110.9|10105.9|80
1747119900000|2025-05-13 07:05:00|10115|10110|10112.5|10107.5|10116.3|10111.3|10112.2|10107.2|52
1747120200000|2025-05-13 07:10:00|10112.6|10107.6|10117.6|10112.6|10118.2|10113.2|10111.9|10106.9|34
1747120500000|2025-05-13 07:15:00|10117.7|10112.7|10114.5|10109.5|10120.7|10115.7|10113.9|10108.9|75
1747120800000|2025-05-13 07:20:00|10114.8|10109.8|10107.7|10102.7|10115.7|10110.7|10106|10101|62
1747121100000|2025-05-13 07:25:00|10107.5|10102.5|10111.9|10106.9|10112.1|10107.1|10107|10102|49
1747121400000|2025-05-13 07:30:00|10111.8|10106.8|10110|10105|10112|10107|10107.9|10102.9|53
1747121700000|2025-05-13 07:35:00|10109.9|10104.9|10111.5|10106.5|10111.9|10106.9|10109.3|10104.3|38
1747122000000|2025-05-13 07:40:00|10111.4|10106.4|10105.4|10100.4|10111.5|10106.5|10105.3|10100.3|41
1747122300000|2025-05-13 07:45:00|10105.3|10100.3|10107.9|10102.9|10108.6|10103.6|10105.2|10100.2|66
1747122600000|2025-05-13 07:50:00|10108|10103|10110.8|10105.8|10111.1|10106.1|10108|10103|33
1747122900000|2025-05-13 07:55:00|10110.9|10105.9|10110.2|10105.2|10112.5|10107.5|10110.2|10105.2|27
1747123200000|2025-05-13 08:00:00|10110|10105|10109.8|10104.8|10110.9|10105.9|10108.5|10103.5|37
1747123500000|2025-05-13 08:05:00|10109.7|10104.7|10115.6|10110.6|10115.7|10110.7|10107.5|10102.5|74
1747123800000|2025-05-13 08:10:00|10115.4|10110.4|10110.8|10105.8|10116.8|10111.8|10109.2|10104.2|50
1747124100000|2025-05-13 08:15:00|10110.6|10105.6|10111.5|10106.5|10112.4|10107.4|10109.8|10104.8|37
1747124400000|2025-05-13 08:20:00|10111.7|10106.7|10115.9|10110.9|10116.3|10111.3|10111.4|10106.4|23
1747124700000|2025-05-13 08:25:00|10115.8|10110.8|10116.2|10111.2|10118.3|10113.3|10114.7|10109.7|45
1747125000000|2025-05-13 08:30:00|10116.3|10111.3|10115.6|10110.6|10117.7|10112.7|10113.9|10108.9|36
1747125300000|2025-05-13 08:35:00|10115.8|10110.8|10116.2|10111.2|10117.5|10112.5|10115|10110|20
1747125600000|2025-05-13 08:40:00|10116.1|10111.1|10115.6|10110.6|10117.2|10112.2|10113.8|10108.8|26
1747125900000|2025-05-13 08:45:00|10115.7|10110.7|10114.6|10109.6|10115.7|10110.7|10112.7|10107.7|38
1747126200000|2025-05-13 08:50:00|10114.7|10109.7|10112.2|10107.2|10115.2|10110.2|10111.7|10106.7|23
1747126500000|2025-05-13 08:55:00|10112.1|10107.1|10111.2|10106.2|10114.3|10109.3|10109.1|10104.1|46
1747126800000|2025-05-13 09:00:00|10110.9|10105.9|10115.3|10110.3|10116.2|10111.2|10109.5|10104.5|35
1747127100000|2025-05-13 09:05:00|10115.2|10110.2|10116.9|10111.9|10118.7|10113.7|10115.2|10110.2|46
1747127400000|2025-05-13 09:10:00|10116.8|10111.8|10115.3|10110.3|10117|10112|10115.1|10110.1|34
1747127700000|2025-05-13 09:15:00|10115.4|10110.4|10114.2|10109.2|10116.2|10111.2|10112|10107|25
1747128000000|2025-05-13 09:20:00|10114.3|10109.3|10114.6|10109.6|10115.2|10110.2|10113.1|10108.1|20
1747128300000|2025-05-13 09:25:00|10114.8|10109.8|10113.5|10108.5|10114.9|10109.9|10112.4|10107.4|11
1747128600000|2025-05-13 09:30:00|10113.6|10108.6|10110.6|10105.6|10113.6|10108.6|10110.3|10105.3|29
1747128900000|2025-05-13 09:35:00|10110.9|10105.9|10111.1|10106.1|10113.2|10108.2|10110.9|10105.9|16
1747129200000|2025-05-13 09:40:00|10111.2|10106.2|10112.7|10107.7|10112.7|10107.7|10109.6|10104.6|22
1747129500000|2025-05-13 09:45:00|10112.8|10107.8|10113.7|10108.7|10115|10110|10110.1|10105.1|13
1747129800000|2025-05-13 09:50:00|10113.6|10108.6|10113.4|10108.4|10113.7|10108.7|10111.5|10106.5|10
1747130100000|2025-05-13 09:55:00|10113.3|10108.3|10115|10110|10115.2|10110.2|10112.1|10107.1|12
1747130400000|2025-05-13 10:00:00|10115.1|10110.1|10115|10110|10116.7|10111.7|10114.4|10109.4|34
1747130700000|2025-05-13 10:05:00|10114.9|10109.9|10120.3|10115.3|10122.5|10117.5|10114.6|10109.6|133
1747131000000|2025-05-13 10:10:00|10120.2|10115.2|10119.2|10114.2|10122.1|10117.1|10119.1|10114.1|50
1747131300000|2025-05-13 10:15:00|10119.1|10114.1|10121.4|10116.4|10121.8|10116.8|10119|10114|66
1747131600000|2025-05-13 10:20:00|10121.2|10116.2|10116.6|10111.6|10121.3|10116.3|10115.6|10110.6|62
1747131900000|2025-05-13 10:25:00|10116.3|10111.3|10113.1|10108.1|10116.8|10111.8|10113.1|10108.1|19
1747132200000|2025-05-13 10:30:00|10113|10108|10115.3|10110.3|10117.4|10112.4|10113|10108|11
1747132500000|2025-05-13 10:35:00|10115.4|10110.4|10116.6|10111.6|10117.8|10112.8|10115.4|10110.4|15
1747132800000|2025-05-13 10:40:00|10116.5|10111.5|10118.3|10113.3|10118.5|10113.5|10116.5|10111.5|34
1747133100000|2025-05-13 10:45:00|10118.4|10113.4|10121.7|10116.7|10121.8|10116.8|10118|10113|25
1747133400000|2025-05-13 10:50:00|10121.5|10116.5|10119.3|10114.3|10121.8|10116.8|10117.9|10112.9|40
1747133700000|2025-05-13 10:55:00|10119.4|10114.4|10118.2|10113.2|10119.6|10114.6|10117.6|10112.6|34
1747134000000|2025-05-13 11:00:00|10118.3|10113.3|10115.4|10110.4|10118.5|10113.5|10114.4|10109.4|36
1747134300000|2025-05-13 11:05:00|10115.3|10110.3|10117.2|10112.2|10117.5|10112.5|10114.3|10109.3|7
1747134600000|2025-05-13 11:10:00|10117.3|10112.3|10116|10111|10117.6|10112.6|10115.6|10110.6|38
1747134900000|2025-05-13 11:15:00|10115.9|10110.9|10114.2|10109.2|10116.4|10111.4|10114.2|10109.2|19
1747135200000|2025-05-13 11:20:00|10114.1|10109.1|10115.4|10110.4|10115.9|10110.9|10113.9|10108.9|13
1747135500000|2025-05-13 11:25:00|10115.3|10110.3|10114.8|10109.8|10116.3|10111.3|10114.6|10109.6|10
1747135800000|2025-05-13 11:30:00|10114.7|10109.7|10113.3|10108.3|10114.7|10109.7|10113.3|10108.3|20
1747136100000|2025-05-13 11:35:00|10113|10108|10115|10110|10116.3|10111.3|10112.9|10107.9|18
1747136400000|2025-05-13 11:40:00|10115.2|10110.2|10115.5|10110.5|10116.1|10111.1|10114|10109|18
1747136700000|2025-05-13 11:45:00|10115.4|10110.4|10115.5|10110.5|10116.1|10111.1|10114.6|10109.6|14
1747137000000|2025-05-13 11:50:00|10115.6|10110.6|10114.3|10109.3|10117|10112|10114|10109|21
1747137300000|2025-05-13 11:55:00|10114.4|10109.4|10116.3|10111.3|10117.9|10112.9|10114.4|10109.4|26
1747137600000|2025-05-13 12:00:00|10116.1|10111.1|10115.1|10110.1|10116.1|10111.1|10113.8|10108.8|50
1747137900000|2025-05-13 12:05:00|10115.3|10110.3|10113.7|10108.7|10115.6|10110.6|10113.4|10108.4|15
1747138200000|2025-05-13 12:10:00|10113.5|10108.5|10114.8|10109.8|10115|10110|10111.8|10106.8|48
1747138500000|2025-05-13 12:15:00|10114.9|10109.9|10115.6|10110.6|10116.6|10111.6|10114.4|10109.4|17
1747138800000|2025-05-13 12:20:00|10115.7|10110.7|10115.1|10110.1|10115.9|10110.9|10112.9|10107.9|39
1747139100000|2025-05-13 12:25:00|10115|10110|10122.6|10115.6|10122.8|10116.6|10112.2|10107.2|69
1747139400000|2025-05-13 12:30:00|10123.1|10116.1|10113.2|10108.2|10123.1|10116.1|10100.6|10095.6|303
1747139700000|2025-05-13 12:35:00|10113.1|10108.1|10108.5|10103.5|10114.6|10109.6|10108.2|10103.2|207
1747140000000|2025-05-13 12:40:00|10108.6|10103.6|10097.7|10092.7|10110.6|10105.6|10097.6|10092.6|104
1747140300000|2025-05-13 12:45:00|10097.8|10092.8|10098.8|10093.8|10102.3|10097.3|10097.7|10092.7|114
1747140600000|2025-05-13 12:50:00|10098.9|10093.9|10104.2|10099.2|10108|10103|10098.9|10093.9|78
1747140900000|2025-05-13 12:55:00|10104|10099|10098.8|10093.8|10104|10099|10098.7|10093.7|47
1747141200000|2025-05-13 13:00:00|10098.9|10093.9|10097.6|10092.6|10101.4|10096.4|10095.4|10090.4|201
1747141500000|2025-05-13 13:05:00|10097.8|10092.8|10091.6|10086.6|10100.4|10095.4|10089.7|10084.7|74
1747141800000|2025-05-13 13:10:00|10091.7|10086.7|10095.9|10090.9|10097.6|10092.6|10091.4|10086.4|164
1747142100000|2025-05-13 13:15:00|10096.5|10091.5|10098.5|10093.5|10102.3|10097.3|10096.4|10091.4|81
1747142400000|2025-05-13 13:20:00|10098.6|10093.6|10090.7|10085.7|10098.8|10093.8|10090.5|10085.5|78
1747142700000|2025-05-13 13:25:00|10090.8|10085.8|10092|10087|10092.2|10087.2|10086.6|10081.6|57
1747143000000|2025-05-13 13:30:00|10091.9|10086.9|10091.7|10086.7|10092.9|10087.9|10088.4|10083.4|97
1747143300000|2025-05-13 13:35:00|10091.6|10086.6|10089.4|10084.4|10091.7|10086.7|10087.6|10082.6|150
1747143600000|2025-05-13 13:40:00|10089.6|10084.6|10090|10085|10094.4|10089.4|10088.5|10083.5|69
1747143900000|2025-05-13 13:45:00|10089.8|10084.8|10090.9|10085.9|10093.1|10088.1|10089.5|10084.5|76
1747144200000|2025-05-13 13:50:00|10091.1|10086.1|10098.8|10093.8|10099.1|10094.1|10090.9|10085.9|69
1747144500000|2025-05-13 13:55:00|10098.7|10093.7|10099.8|10094.8|10102.7|10097.7|10098.7|10093.7|88
1747144800000|2025-05-13 14:00:00|10099.6|10094.6|10097.1|10092.1|10101.7|10096.7|10097|10092|120
1747145100000|2025-05-13 14:05:00|10097|10092|10095|10090|10098.9|10093.9|10095|10090|83
1747145400000|2025-05-13 14:10:00|10094.9|10089.9|10100.8|10095.8|10100.8|10095.8|10093.2|10088.2|70
1747145700000|2025-05-13 14:15:00|10101|10096|10100.4|10095.4|10102.8|10097.8|10098.8|10093.8|79
1747146000000|2025-05-13 14:20:00|10099.3|10094.3|10095.4|10090.4|10099.3|10094.3|10091.5|10086.5|122
1747146300000|2025-05-13 14:25:00|10095.5|10090.5|10098.7|10093.7|10103.7|10098.7|10095.2|10090.2|79
1747146600000|2025-05-13 14:30:00|10098.8|10093.8|10098.5|10093.5|10102.7|10097.7|10098.4|10093.4|55
1747146900000|2025-05-13 14:35:00|10098.6|10093.6|10095.2|10090.2|10099.5|10094.5|10094.5|10089.5|89
1747147200000|2025-05-13 14:40:00|10095.1|10090.1|10087.5|10082.5|10097.9|10092.9|10085.5|10080.5|129
1747147500000|2025-05-13 14:45:00|10087.6|10082.6|10086.3|10081.3|10092.6|10087.6|10086.1|10081.1|111
1747147800000|2025-05-13 14:50:00|10086.4|10081.4|10084|10079|10087.2|10082.2|10083.5|10078.5|110
1747148100000|2025-05-13 14:55:00|10083.9|10078.9|10079.5|10074.5|10084.1|10079.1|10078|10073|94
1747148400000|2025-05-13 15:00:00|10079.7|10074.7|10080.5|10075.5|10081.4|10076.4|10077.5|10072.5|271
1747148700000|2025-05-13 15:05:00|10080.4|10075.4|10082|10077|10082.4|10077.4|10076.5|10071.5|84
1747149000000|2025-05-13 15:10:00|10082.1|10077.1|10077.2|10072.2|10082.1|10077.1|10075.9|10070.9|64
1747149300000|2025-05-13 15:15:00|10077.1|10072.1|10077.4|10072.4|10077.7|10072.7|10075.3|10070.3|81
1747149600000|2025-05-13 15:20:00|10077.5|10072.5|10071.3|10066.3|10078.4|10073.4|10070.1|10065.1|116
1747149900000|2025-05-13 15:25:00|10071.2|10066.2|10072.4|10067.4|10073.9|10068.9|10071.2|10066.2|97
1747150200000|2025-05-13 15:30:00|10072.3|10067.3|10069.9|10064.9|10073.4|10068.4|10069.9|10064.9|63
1747150500000|2025-05-13 15:35:00|10069.7|10064.7|10072.4|10067.4|10072.7|10067.7|10069.3|10064.3|101
1747150800000|2025-05-13 15:40:00|10072.5|10067.5|10070.4|10065.4|10073.1|10068.1|10069.7|10064.7|34
1747151100000|2025-05-13 15:45:00|10070.5|10065.5|10071.2|10066.2|10071.2|10066.2|10068.3|10063.3|23
1747151400000|2025-05-13 15:50:00|10071.1|10066.1|10070.2|10065.2|10073.5|10068.5|10068.6|10063.6|44
1747151700000|2025-05-13 15:55:00|10070.4|10065.4|10068.3|10063.3|10070.5|10065.5|10066.3|10061.3|65
1747152000000|2025-05-13 16:00:00|10068.2|10063.2|10066.4|10061.4|10068.9|10063.9|10065.7|10060.7|36
1747152300000|2025-05-13 16:05:00|10066.5|10061.5|10068.8|10063.8|10069.2|10064.2|10065.4|10060.4|21
1747152600000|2025-05-13 16:10:00|10068.7|10063.7|10070.1|10065.1|10070.1|10065.1|10068.3|10063.3|45
1747152900000|2025-05-13 16:15:00|10070.4|10065.4|10073.1|10068.1|10074.9|10069.9|10070.4|10065.4|83
1747153200000|2025-05-13 16:20:00|10073.2|10068.2|10072.2|10067.2|10074.8|10069.8|10072.2|10067.2|29
1747153500000|2025-05-13 16:25:00|10072.3|10067.3|10074.4|10069.4|10075.5|10070.5|10072|10067|215
1747153800000|2025-05-13 16:30:00|10074.3|10069.3|10067.3|10062.3|10074.3|10069.3|10065.9|10060.9|22
1747154100000|2025-05-13 16:35:00|10067.5|10062.5|10067.2|10062.2|10069.7|10064.7|10066.7|10061.7|33
1747154400000|2025-05-13 16:40:00|10067.1|10062.1|10063.5|10058.5|10067.1|10062.1|10061|10056|65
1747154700000|2025-05-13 16:45:00|10063.3|10058.3|10065|10060|10065.8|10060.8|10063|10058|29
1747155000000|2025-05-13 16:50:00|10065.1|10060.1|10064.1|10059.1|10067.9|10062.9|10063.1|10058.1|16
1747155300000|2025-05-13 16:55:00|10064.2|10059.2|10065.7|10060.7|10066|10061|10062.7|10057.7|95
1747155600000|2025-05-13 17:00:00|10065.8|10060.8|10063|10058|10065.8|10060.8|10063|10058|55
1747155900000|2025-05-13 17:05:00|10063.1|10058.1|10066.7|10061.7|10066.7|10061.7|10063.1|10058.1|32
1747156200000|2025-05-13 17:10:00|10067.3|10062.3|10066.4|10061.4|10067.6|10062.6|10066.1|10061.1|48
1747156500000|2025-05-13 17:15:00|10066.5|10061.5|10067.6|10062.6|10068.3|10063.3|10065.5|10060.5|12
1747156800000|2025-05-13 17:20:00|10067.5|10062.5|10067|10062|10068.1|10063.1|10066.5|10061.5|36
1747157100000|2025-05-13 17:25:00|10066.8|10061.8|10070.8|10065.8|10071.6|10066.6|10066.8|10061.8|30
1747157400000|2025-05-13 17:30:00|10070.7|10065.7|10067.5|10062.5|10071.4|10066.4|10066.1|10061.1|51
1747157700000|2025-05-13 17:35:00|10067.4|10062.4|10069.1|10064.1|10069.1|10064.1|10066.7|10061.7|35
1747158000000|2025-05-13 17:40:00|10069.3|10064.3|10069|10064|10070.8|10065.8|10068.8|10063.8|34
1747158300000|2025-05-13 17:45:00|10069.1|10064.1|10065.6|10060.6|10069.2|10064.2|10065.5|10060.5|50
1747158600000|2025-05-13 17:50:00|10065.5|10060.5|10063.3|10058.3|10066|10061|10062.6|10057.6|93
1747158900000|2025-05-13 17:55:00|10063.2|10058.2|10063.1|10058.1|10064.2|10059.2|10061|10056|37
1747159200000|2025-05-13 18:00:00|10063|10058|10062.4|10057.4|10063.7|10058.7|10060.3|10055.3|33
1747159500000|2025-05-13 18:05:00|10062.6|10057.6|10063.1|10058.1|10064.6|10059.6|10062.6|10057.6|17
1747159800000|2025-05-13 18:10:00|10063.2|10058.2|10064.9|10059.9|10065.1|10060.1|10062.1|10057.1|11
1747160100000|2025-05-13 18:15:00|10065|10060|10060.6|10055.6|10065.5|10060.5|10059.7|10054.7|46
1747160400000|2025-05-13 18:20:00|10060.5|10055.5|10061|10056|10061.3|10056.3|10060.4|10055.4|48
1747160700000|2025-05-13 18:25:00|10060.8|10055.8|10062.3|10057.3|10062.8|10057.8|10060|10055|15
1747161000000|2025-05-13 18:30:00|10062.2|10057.2|10061.1|10056.1|10062.3|10057.3|10060.3|10055.3|13
1747161300000|2025-05-13 18:35:00|10061.3|10056.3|10058.8|10053.8|10061.4|10056.4|10058.4|10053.4|30
1747161600000|2025-05-13 18:40:00|10058.9|10053.9|10058.9|10053.9|10058.9|10053.9|10057|10052|18
1747161900000|2025-05-13 18:45:00|10059|10054|10058.1|10053.1|10060.4|10055.4|10056.8|10051.8|15
1747162200000|2025-05-13 18:50:00|10058.2|10053.2|10059.3|10054.3|10060.8|10055.8|10058.1|10053.1|9
1747162500000|2025-05-13 18:55:00|10059.4|10054.4|10057.5|10052.5|10060.5|10055.5|10056.1|10051.1|89
1747162800000|2025-05-13 19:00:00|10057.4|10052.4|10055.6|10050.6|10057.5|10052.5|10055|10050|24
1747163100000|2025-05-13 19:05:00|10055.4|10050.4|10056.8|10051.8|10058.8|10053.8|10054.8|10049.8|20
1747163400000|2025-05-13 19:10:00|10056.7|10051.7|10056.3|10051.3|10056.8|10051.8|10055.9|10050.9|5
1747163700000|2025-05-13 19:15:00|10056.4|10051.4|10058|10053|10058.1|10053.1|10056.3|10051.3|7
1747164000000|2025-05-13 19:20:00|10058.5|10053.5|10056.7|10051.7|10059|10054|10056.5|10051.5|6
1747164300000|2025-05-13 19:25:00|10056.6|10051.6|10055.3|10050.3|10056.7|10051.7|10054.9|10049.9|12
1747164600000|2025-05-13 19:30:00|10055.4|10050.4|10055.7|10050.7|10056.3|10051.3|10055|10050|21
1747164900000|2025-05-13 19:35:00|10055.6|10050.6|10055.1|10050.1|10055.6|10050.6|10054.3|10049.3|38
1747165200000|2025-05-13 19:40:00|10055|10050|10054.2|10049.2|10055|10050|10054.1|10049.1|2
1747165500000|2025-05-13 19:45:00|10054.3|10049.3|10053.2|10048.2|10055.8|10050.8|10052.9|10047.9|47
1747165800000|2025-05-13 19:50:00|10053.4|10048.4|10052.9|10047.9|10053.9|10048.9|10052.3|10047.3|110
1747166100000|2025-05-13 19:55:00|10052.8|10047.8|10052.2|10047.2|10053.4|10048.4|10051.2|10046.2|92
1747166400000|2025-05-13 20:00:00|10051.9|10046.9|10053.9|10048.9|10054.2|10049.2|10051.4|10046.4|10
1747166700000|2025-05-13 20:05:00|10054.2|10049.2|10053.2|10048.2|10054.4|10049.4|10052.9|10047.9|7
1747167000000|2025-05-13 20:10:00|10053.1|10048.1|10053.5|10048.5|10054.2|10049.2|10052.4|10047.4|14
1747167300000|2025-05-13 20:15:00|10053.7|10048.7|10053.7|10048.7|10054.4|10049.4|10053.4|10048.4|2
1747167600000|2025-05-13 20:20:00|10053.4|10048.4|10052.8|10047.8|10054.2|10049.2|10052.2|10047.2|6
1747167900000|2025-05-13 20:25:00|10052.9|10047.9|10049.4|10044.4|10053.2|10048.2|10048.4|10043.4|10
1747168200000|2025-05-13 20:30:00|10049.5|10044.5|10049.9|10044.9|10049.9|10044.9|10047.9|10042.9|4
1747168500000|2025-05-13 20:35:00|10050.2|10045.2|10049.9|10044.9|10051.2|10046.2|10049.7|10044.7|5
1747168800000|2025-05-13 20:40:00|10050.2|10045.2|10049.7|10044.7|10050.4|10045.4|10049.2|10044.2|0
1747169100000|2025-05-13 20:45:00|10049.8|10044.8|10053.2|10048.2|10053.4|10048.4|10049.8|10044.8|24
1747169400000|2025-05-13 20:50:00|10053.3|10048.3|10054.4|10049.4|10054.7|10049.7|10051.9|10046.9|6
1747169700000|2025-05-13 20:55:00|10054.7|10049.7|10057.1|10052.1|10057.1|10052.1|10054.6|10049.6|35
1747180800000|2025-05-14 00:00:00|10056.8|10051.8|10059|10054|10059.9|10054.9|10054.1|10049.1|42
1747181100000|2025-05-14 00:05:00|10058.8|10053.8|10058.1|10053.1|10058.9|10053.9|10057.3|10052.3|58
1747181400000|2025-05-14 00:10:00|10058|10053|10057.8|10052.8|10058.2|10053.2|10055.7|10050.7|11
1747181700000|2025-05-14 00:15:00|10057.7|10052.7|10058.4|10053.4|10058.4|10053.4|10057.1|10052.1|17
1747182000000|2025-05-14 00:20:00|10058.5|10053.5|10059.3|10054.3|10060.5|10055.5|10058.5|10053.5|24
1747182300000|2025-05-14 00:25:00|10059.2|10054.2|10051.5|10046.5|10059.6|10054.6|10051.3|10046.3|17
1747182600000|2025-05-14 00:30:00|10051.6|10046.6|10051.6|10046.6|10051.8|10046.8|10049.3|10044.3|23
1747182900000|2025-05-14 00:35:00|10051.5|10046.5|10051.2|10046.2|10052.4|10047.4|10051.1|10046.1|9
1747183200000|2025-05-14 00:40:00|10051.3|10046.3|10054.7|10049.7|10054.8|10049.8|10051.3|10046.3|24
1747183500000|2025-05-14 00:45:00|10054.6|10049.6|10056|10051|10056.1|10051.1|10053.2|10048.2|19
1747183800000|2025-05-14 00:50:00|10055.9|10050.9|10050.2|10045.2|10057.4|10052.4|10049.9|10044.9|46
1747184100000|2025-05-14 00:55:00|10050|10045|10052.2|10047.2|10052.9|10047.9|10050|10045|26
1747184400000|2025-05-14 01:00:00|10052.3|10047.3|10056.6|10051.6|10056.6|10051.6|10051.9|10046.9|19
1747184700000|2025-05-14 01:05:00|10056.5|10051.5|10054.6|10049.6|10056.9|10051.9|10054|10049|16
1747185000000|2025-05-14 01:10:00|10054.8|10049.8|10050.1|10045.1|10054.8|10049.8|10049|10044|37
1747185300000|2025-05-14 01:15:00|10050.2|10045.2|10051.4|10046.4|10053.5|10048.5|10048.7|10043.7|30
1747185600000|2025-05-14 01:20:00|10051.6|10046.6|10047.7|10042.7|10052|10047|10046.7|10041.7|22
1747185900000|2025-05-14 01:25:00|10047.4|10042.4|10045.2|10040.2|10047.6|10042.6|10044.9|10039.9|53
1747186200000|2025-05-14 01:30:00|10045.3|10040.3|10049|10044|10050.4|10045.4|10044.4|10039.4|34
1747186500000|2025-05-14 01:35:00|10049.2|10044.2|10052.2|10047.2|10054.4|10049.4|10049.2|10044.2|53
1747186800000|2025-05-14 01:40:00|10052.3|10047.3|10051.4|10046.4|10053.5|10048.5|10050.8|10045.8|29
1747187100000|2025-05-14 01:45:00|10051.5|10046.5|10054.4|10049.4|10056.4|10051.4|10050.7|10045.7|30
1747187400000|2025-05-14 01:50:00|10054.3|10049.3|10054.2|10049.2|10055|10050|10052.3|10047.3|16
1747187700000|2025-05-14 01:55:00|10054.3|10049.3|10052.9|10047.9|10054.3|10049.3|10051.3|10046.3|38
1747188000000|2025-05-14 02:00:00|10053.1|10048.1|10057|10052|10057|10052|10052.6|10047.6|55
1747188300000|2025-05-14 02:05:00|10057.2|10052.2|10054.8|10049.8|10057.2|10052.2|10053.9|10048.9|41
1747188600000|2025-05-14 02:10:00|10055|10050|10053.8|10048.8|10055|10050|10050.6|10045.6|47
1747188900000|2025-05-14 02:15:00|10053.7|10048.7|10053.5|10048.5|10056.2|10051.2|10053.3|10048.3|19
1747189200000|2025-05-14 02:20:00|10053.3|10048.3|10054.7|10049.7|10055|10050|10053.1|10048.1|12
1747189500000|2025-05-14 02:25:00|10054.8|10049.8|10054.2|10049.2|10056.4|10051.4|10053.9|10048.9|15
1747189800000|2025-05-14 02:30:00|10054.3|10049.3|10054.9|10049.9|10055.8|10050.8|10054.1|10049.1|14
1747190100000|2025-05-14 02:35:00|10054.8|10049.8|10056.7|10051.7|10057.2|10052.2|10054.4|10049.4|20
1747190400000|2025-05-14 02:40:00|10056.6|10051.6|10054.8|10049.8|10057|10052|10054.3|10049.3|26
1747190700000|2025-05-14 02:45:00|10055|10050|10051.8|10046.8|10056.1|10051.1|10051.8|10046.8|15
1747191000000|2025-05-14 02:50:00|10051.6|10046.6|10051.3|10046.3|10053.3|10048.3|10051.3|10046.3|14
1747191300000|2025-05-14 02:55:00|10051.4|10046.4|10052.5|10047.5|10053|10048|10049.7|10044.7|27
1747191600000|2025-05-14 03:00:00|10052.4|10047.4|10054|10049|10054.6|10049.6|10052.2|10047.2|7
1747191900000|2025-05-14 03:05:00|10054.2|10049.2|10054.1|10049.1|10055|10050|10052.9|10047.9|14
1747192200000|2025-05-14 03:10:00|10053.9|10048.9|10052.2|10047.2|10054.2|10049.2|10051.9|10046.9|3
1747192500000|2025-05-14 03:15:00|10052.3|10047.3|10052.5|10047.5|10053.8|10048.8|10052.3|10047.3|5
1747192800000|2025-05-14 03:20:00|10052.7|10047.7|10050.6|10045.6|10053.1|10048.1|10050.2|10045.2|5
1747193100000|2025-05-14 03:25:00|10050.8|10045.8|10054|10049|10054|10049|10050.8|10045.8|5
1747193400000|2025-05-14 03:30:00|10053.8|10048.8|10054.2|10049.2|10055.6|10050.6|10053.8|10048.8|12
1747193700000|2025-05-14 03:35:00|10053.9|10048.9|10050.9|10045.9|10054.5|10049.5|10050.8|10045.8|10
1747194000000|2025-05-14 03:40:00|10050.8|10045.8|10050.9|10045.9|10052|10047|10049.9|10044.9|3
1747194300000|2025-05-14 03:45:00|10050.8|10045.8|10051.1|10046.1|10051.7|10046.7|10050.2|10045.2|11
1747194600000|2025-05-14 03:50:00|10051.3|10046.3|10050.9|10045.9|10051.3|10046.3|10049.8|10044.8|11
1747194900000|2025-05-14 03:55:00|10051.1|10046.1|10047.3|10042.3|10051.1|10046.1|10046.7|10041.7|62
1747195200000|2025-05-14 04:00:00|10047.2|10042.2|10048|10043|10049.3|10044.3|10043.5|10038.5|86
1747195500000|2025-05-14 04:05:00|10047.7|10042.7|10047.6|10042.6|10050.2|10045.2|10047.4|10042.4|37
1747195800000|2025-05-14 04:10:00|10047.7|10042.7|10049.3|10044.3|10049.4|10044.4|10047|10042|22
1747196100000|2025-05-14 04:15:00|10049.4|10044.4|10051.6|10046.6|10052.1|10047.1|10049.1|10044.1|22
1747196400000|2025-05-14 04:20:00|10051.7|10046.7|10048.6|10043.6|10051.8|10046.8|10047.9|10042.9|10
1747196700000|2025-05-14 04:25:00|10048.5|10043.5|10046.3|10041.3|10048.6|10043.6|10045.2|10040.2|18
1747197000000|2025-05-14 04:30:00|10046.5|10041.5|10043.8|10038.8|10047|10042|10043.2|10038.2|14
1747197300000|2025-05-14 04:35:00|10043.7|10038.7|10047.3|10042.3|10047.5|10042.5|10042.7|10037.7|9
1747197600000|2025-05-14 04:40:00|10047.1|10042.1|10047.3|10042.3|10048.8|10043.8|10046.1|10041.1|32
1747197900000|2025-05-14 04:45:00|10047.2|10042.2|10047.8|10042.8|10048.1|10043.1|10046.4|10041.4|11
1747198200000|2025-05-14 04:50:00|10047.6|10042.6|10049.8|10044.8|10049.9|10044.9|10047.4|10042.4|4
1747198500000|2025-05-14 04:55:00|10049.7|10044.7|10050.5|10045.5|10050.8|10045.8|10049|10044|11
1747198800000|2025-05-14 05:00:00|10050.3|10045.3|10049.1|10044.1|10051.1|10046.1|10049.1|10044.1|12
1747199100000|2025-05-14 05:05:00|10048.9|10043.9|10048.6|10043.6|10048.9|10043.9|10046.9|10041.9|21
1747199400000|2025-05-14 05:10:00|10048.9|10043.9|10048.4|10043.4|10049.6|10044.6|10047.6|10042.6|11
1747199700000|2025-05-14 05:15:00|10048.6|10043.6|10050.9|10045.9|10051.3|10046.3|10047.9|10042.9|12
1747200000000|2025-05-14 05:20:00|10050.4|10045.4|10048.8|10043.8|10050.5|10045.5|10048.3|10043.3|63
1747200300000|2025-05-14 05:25:00|10049|10044|10051.2|10046.2|10051.6|10046.6|10049|10044|5
1747200600000|2025-05-14 05:30:00|10051.4|10046.4|10050.6|10045.6|10052.1|10047.1|10050.3|10045.3|3
1747200900000|2025-05-14 05:35:00|10050.5|10045.5|10051.1|10046.1|10053.2|10048.2|10050.4|10045.4|4
1747201200000|2025-05-14 05:40:00|10051.3|10046.3|10049|10044|10051.3|10046.3|10048.3|10043.3|10
1747201500000|2025-05-14 05:45:00|10049.4|10044.4|10050.9|10045.9|10052|10047|10049.4|10044.4|27
1747201800000|2025-05-14 05:50:00|10051.1|10046.1|10052|10047|10052.5|10047.5|10050.4|10045.4|19
1747202100000|2025-05-14 05:55:00|10051.9|10046.9|10052.9|10047.9|10053.4|10048.4|10051.4|10046.4|19
1747202400000|2025-05-14 06:00:00|10053|10048|10054.9|10049.9|10055.1|10050.1|10051.4|10046.4|81
1747202700000|2025-05-14 06:05:00|10054.8|10049.8|10056.6|10051.6|10058.5|10053.5|10054.4|10049.4|31
1747203000000|2025-05-14 06:10:00|10056.5|10051.5|10054.3|10049.3|10056.7|10051.7|10052.2|10047.2|12
1747203300000|2025-05-14 06:15:00|10054|10049|10048.9|10043.9|10055|10050|10048.6|10043.6|31
1747203600000|2025-05-14 06:20:00|10048.7|10043.7|10047.3|10042.3|10049.8|10044.8|10047.1|10042.1|43
1747203900000|2025-05-14 06:25:00|10047.2|10042.2|10046.6|10041.6|10049.9|10044.9|10046|10041|18
1747204200000|2025-05-14 06:30:00|10046.8|10041.8|10049.5|10044.5|10049.8|10044.8|10044.9|10039.9|17
1747204500000|2025-05-14 06:35:00|10049.8|10044.8|10047.5|10042.5|10052|10047|10047.2|10042.2|11
1747204800000|2025-05-14 06:40:00|10047.8|10042.8|10048.8|10043.8|10051.8|10046.8|10046.1|10041.1|36
1747205100000|2025-05-14 06:45:00|10048.6|10043.6|10049.5|10044.5|10049.8|10044.8|10046.6|10041.6|7
1747205400000|2025-05-14 06:50:00|10049.4|10044.4|10049.9|10044.9|10051.8|10046.8|10047.7|10042.7|15
1747205700000|2025-05-14 06:55:00|10050.1|10045.1|10053.1|10048.1|10056.9|10051.9|10050.1|10045.1|41
1747206000000|2025-05-14 07:00:00|10053.2|10048.2|10047.1|10042.1|10053.9|10048.9|10045.6|10040.6|45
1747206300000|2025-05-14 07:05:00|10047|10042|10048.7|10043.7|10048.9|10043.9|10045.4|10040.4|28
1747206600000|2025-05-14 07:10:00|10048.6|10043.6|10055.4|10050.4|10056|10051|10048.5|10043.5|56
1747206900000|2025-05-14 07:15:00|10055.6|10050.6|10053.2|10048.2|10055.9|10050.9|10051.3|10046.3|25
1747207200000|2025-05-14 07:20:00|10053.1|10048.1|10050.7|10045.7|10054.2|10049.2|10050.7|10045.7|87
1747207500000|2025-05-14 07:25:00|10050.8|10045.8|10048.3|10043.3|10051.2|10046.2|10046.2|10041.2|33
1747207800000|2025-05-14 07:30:00|10048.4|10043.4|10049.3|10044.3|10050|10045|10045.9|10040.9|26
1747208100000|2025-05-14 07:35:00|10049.2|10044.2|10036.6|10031.6|10049.5|10044.5|10035.6|10030.6|107
1747208400000|2025-05-14 07:40:00|10036.7|10031.7|10040.4|10035.4|10043|10038|10035.8|10030.8|87
1747208700000|2025-05-14 07:45:00|10040.2|10035.2|10040.2|10035.2|10041.3|10036.3|10038|10033|86
1747209000000|2025-05-14 07:50:00|10040.3|10035.3|10034.4|10029.4|10041|10036|10033.5|10028.5|53
1747209300000|2025-05-14 07:55:00|10034.3|10029.3|10033.1|10028.1|10037.1|10032.1|10031.8|10026.8|32
1747209600000|2025-05-14 08:00:00|10033.2|10028.2|10019.3|10014.3|10033.9|10028.9|10018.2|10013.2|125
1747209900000|2025-05-14 08:05:00|10019.8|10014.8|10009.9|10004.9|10022|10017|10001.5|9996.5|346
1747210200000|2025-05-14 08:10:00|10010.1|10005.1|10021.6|10016.6|10022.2|10017.2|10008.3|10003.3|151
1747210500000|2025-05-14 08:15:00|10021.3|10016.3|10014.9|10009.9|10022.1|10017.1|10011.9|10006.9|155
1747210800000|2025-05-14 08:20:00|10014.8|10009.8|10006.1|10001.1|10015.2|10010.2|10002.8|9997.8|87
1747211100000|2025-05-14 08:25:00|10006.2|10001.2|10009.2|10004.2|10011.2|10006.2|10000.8|9995.8|141
1747211400000|2025-05-14 08:30:00|10009.1|10004.1|10010.2|10005.2|10011.5|10006.5|10006.5|10001.5|78
1747211700000|2025-05-14 08:35:00|10010.3|10005.3|10010.8|10005.8|10013.7|10008.7|10009.5|10004.5|47
1747212000000|2025-05-14 08:40:00|10010.9|10005.9|10014.5|10009.5|10014.7|10009.7|10007|10002|37
1747212300000|2025-05-14 08:45:00|10014.6|10009.6|10012.1|10007.1|10014.6|10009.6|10007.7|10002.7|72
1747212600000|2025-05-14 08:50:00|10012|10007|10013.4|10008.4|10013.4|10008.4|10008.5|10003.5|99
1747212900000|2025-05-14 08:55:00|10013.3|10008.3|10009.5|10004.5|10016|10011|10002.3|9997.3|168
1747213200000|2025-05-14 09:00:00|10009.6|10004.6|10009.6|10004.6|10015.9|10010.9|10009.2|10004.2|62
1747213500000|2025-05-14 09:05:00|10009.8|10004.8|10007.4|10002.4|10011.7|10006.7|10004.9|9999.9|53
1747213800000|2025-05-14 09:10:00|10007.5|10002.5|10002|9997|10010.2|10005.2|10001.6|9996.6|62
1747214100000|2025-05-14 09:15:00|10001.6|9996.6|10000.6|9995.6|10003.3|9998.3|9997.6|9992.6|113
1747214400000|2025-05-14 09:20:00|10000.7|9995.7|9993.6|9988.6|10000.9|9995.9|9992.5|9987.5|131
1747214700000|2025-05-14 09:25:00|9993.3|9988.3|9995|9990|9995.6|9990.6|9988.8|9983.8|112
1747215000000|2025-05-14 09:30:00|9994.9|9989.9|9996.3|9991.3|9999.4|9994.4|9994|9989|87
1747215300000|2025-05-14 09:35:00|9996.4|9991.4|9997.8|9992.8|9998.4|9993.4|9995|9990|47
1747215600000|2025-05-14 09:40:00|9998|9993|9990.5|9985.5|9999|9994|9988.2|9983.2|99
1747215900000|2025-05-14 09:45:00|9990.6|9985.6|9987.6|9982.6|9991.1|9986.1|9986.7|9981.7|62
1747216200000|2025-05-14 09:50:00|9987.5|9982.5|9993|9988|9993.9|9988.9|9987.3|9982.3|67
1747216500000|2025-05-14 09:55:00|9993.1|9988.1|9998|9993|9998.4|9993.4|9993|9988|23
1747216800000|2025-05-14 10:00:00|9998.1|9993.1|9999.1|9994.1|9999.5|9994.5|9996.8|9991.8|68
1747217100000|2025-05-14 10:05:00|9999.2|9994.2|10000|9995|10000.1|9995.1|9997.2|9992.2|34
1747217400000|2025-05-14 10:10:00|10000.1|9995.1|10002.3|9997.3|10004.3|9999.3|10000.1|9995.1|33
1747217700000|2025-05-14 10:15:00|10002.2|9997.2|10006.8|10001.8|10008.1|10003.1|10001.3|9996.3|42
1747218000000|2025-05-14 10:20:00|10006.7|10001.7|10010.4|10005.4|10010.5|10005.5|10006.2|10001.2|57
1747218300000|2025-05-14 10:25:00|10010.3|10005.3|10009.4|10004.4|10011.5|10006.5|10008.2|10003.2|23
1747218600000|2025-05-14 10:30:00|10009.2|10004.2|10007.9|10002.9|10009.9|10004.9|10003.3|9998.3|25
1747218900000|2025-05-14 10:35:00|10008|10003|10011.1|10006.1|10011.9|10006.9|10007.3|10002.3|30
1747219200000|2025-05-14 10:40:00|10010.9|10005.9|10010.2|10005.2|10011.3|10006.3|10008.4|10003.4|34
1747219500000|2025-05-14 10:45:00|10010.1|10005.1|10013.9|10008.9|10013.9|10008.9|10008.9|10003.9|133
1747219800000|2025-05-14 10:50:00|10013.7|10008.7|10009.2|10004.2|10014.3|10009.3|10008.8|10003.8|49
1747220100000|2025-05-14 10:55:00|10008.9|10003.9|10011.4|10006.4|10011.6|10006.6|10006|10001|48
1747220400000|2025-05-14 11:00:00|10011.3|10006.3|10011.9|10006.9|10013.9|10008.9|10009.4|10004.4|54
1747220700000|2025-05-14 11:05:00|10012|10007|10017.9|10012.9|10018.3|10013.3|10010.4|10005.4|62
1747221000000|2025-05-14 11:10:00|10017.8|10012.8|10016.9|10011.9|10017.9|10012.9|10013.9|10008.9|80
1747221300000|2025-05-14 11:15:00|10016.8|10011.8|10024.8|10019.8|10024.9|10019.9|10016.7|10011.7|109
1747221600000|2025-05-14 11:20:00|10025|10020|10021.3|10016.3|10025.7|10020.7|10020.2|10015.2|65
1747221900000|2025-05-14 11:25:00|10021.2|10016.2|10021.1|10016.1|10021.8|10016.8|10018.2|10013.2|40
1747222200000|2025-05-14 11:30:00|10021|10016|10018.8|10013.8|10021|10016|10017.8|10012.8|31
1747222500000|2025-05-14 11:35:00|10019|10014|10017|10012|10019.1|10014.1|10016.8|10011.8|48
1747222800000|2025-05-14 11:40:00|10017.1|10012.1|10016.8|10011.8|10018.9|10013.9|10015.6|10010.6|41
1747223100000|2025-05-14 11:45:00|10017|10012|10016.6|10011.6|10017.8|10012.8|10014.6|10009.6|52
1747223400000|2025-05-14 11:50:00|10016.5|10011.5|10022.1|10017.1|10022.4|10017.4|10016.3|10011.3|32
1747223700000|2025-05-14 11:55:00|10022|10017|10023.5|10018.5|10026.2|10021.2|10021.8|10016.8|96
1747224000000|2025-05-14 12:00:00|10023.4|10018.4|10020.8|10015.8|10024.3|10019.3|10018.8|10013.8|94
1747224300000|2025-05-14 12:05:00|10020.7|10015.7|10027.1|10022.1|10028.3|10023.3|10020.1|10015.1|76
1747224600000|2025-05-14 12:10:00|10027.2|10022.2|10028.6|10023.6|10030.2|10025.2|10027|10022|108
1747224900000|2025-05-14 12:15:00|10028.7|10023.7|10027|10022|10031.6|10026.6|10027|10022|82
1747225200000|2025-05-14 12:20:00|10026.6|10021.6|10022.1|10017.1|10028.5|10023.5|10021.2|10016.2|75
1747225500000|2025-05-14 12:25:00|10022|10017|10019.8|10014.8|10022|10017|10018.6|10013.6|176
1747225800000|2025-05-14 12:30:00|10020.1|10015.1|10017.3|10012.3|10020.4|10015.4|10013.6|10008.6|106
1747226100000|2025-05-14 12:35:00|10017.4|10012.4|10021.8|10016.8|10023.7|10018.7|10015.1|10010.1|85
1747226400000|2025-05-14 12:40:00|10021.6|10016.6|10015.2|10010.2|10022.3|10017.3|10015.1|10010.1|36
1747226700000|2025-05-14 12:45:00|10015.5|10010.5|10015.3|10010.3|10017.7|10012.7|10011.5|10006.5|105
1747227000000|2025-05-14 12:50:00|10015.2|10010.2|10019.9|10014.9|10020.2|10015.2|10014.1|10009.1|43
1747227300000|2025-05-14 12:55:00|10019.7|10014.7|10021.1|10016.1|10021.9|10016.9|10017.1|10012.1|30
1747227600000|2025-05-14 13:00:00|10021|10016|10027.1|10022.1|10027.2|10022.2|10020.8|10015.8|102
1747227900000|2025-05-14 13:05:00|10027|10022|10026.1|10021.1|10029.1|10024.1|10025|10020|94
1747228200000|2025-05-14 13:10:00|10026|10021|10029.6|10024.6|10030.9|10025.9|10026|10021|38
1747228500000|2025-05-14 13:15:00|10029.5|10024.5|10026.7|10021.7|10032.9|10027.9|10026.3|10021.3|43
1747228800000|2025-05-14 13:20:00|10026.4|10021.4|10020.1|10015.1|10026.4|10021.4|10019.9|10014.9|39
1747229100000|2025-05-14 13:25:00|10020.3|10015.3|10023.2|10018.2|10023.9|10018.9|10019|10014|69
1747229400000|2025-05-14 13:30:00|10023.1|10018.1|10022.6|10017.6|10024.7|10019.7|10018.1|10013.1|55
1747229700000|2025-05-14 13:35:00|10022.9|10017.9|10018.6|10013.6|10024.3|10019.3|10016.6|10011.6|65
1747230000000|2025-05-14 13:40:00|10018.8|10013.8|10017.9|10012.9|10018.9|10013.9|10016.2|10011.2|81
1747230300000|2025-05-14 13:45:00|10017.8|10012.8|10014.2|10009.2|10017.8|10012.8|10013.3|10008.3|42
1747230600000|2025-05-14 13:50:00|10014|10009|10013.6|10008.6|10016.2|10011.2|10012.1|10007.1|55
1747230900000|2025-05-14 13:55:00|10013.4|10008.4|10023.6|10018.6|10027.2|10022.2|10013.3|10008.3|77
1747231200000|2025-05-14 14:00:00|10023.7|10018.7|10031.5|10026.5|10032.2|10027.2|10023.6|10018.6|96
1747231500000|2025-05-14 14:05:00|10031.4|10026.4|10028.7|10023.7|10031.6|10026.6|10025|10020|77
1747231800000|2025-05-14 14:10:00|10028.6|10023.6|10027.5|10022.5|10030.2|10025.2|10026.5|10021.5|30
1747232100000|2025-05-14 14:15:00|10027.8|10022.8|10035.5|10030.5|10037.3|10032.3|10024.4|10019.4|68
1747232400000|2025-05-14 14:20:00|10035.3|10030.3|10040.2|10035.2|10040.5|10035.5|10033|10028|57
1747232700000|2025-05-14 14:25:00|10040|10035|10032|10027|10040|10035|10031.8|10026.8|58
1747233000000|2025-05-14 14:30:00|10031.9|10026.9|10037|10032|10039.4|10034.4|10031.5|10026.5|55
1747233300000|2025-05-14 14:35:00|10036.5|10031.5|10037.5|10032.5|10040.5|10035.5|10035|10030|39
1747233600000|2025-05-14 14:40:00|10037.4|10032.4|10033.2|10028.2|10038.3|10033.3|10032.5|10027.5|38
1747233900000|2025-05-14 14:45:00|10033|10028|10026.8|10021.8|10033.7|10028.7|10026.5|10021.5|90
1747234200000|2025-05-14 14:50:00|10026.9|10021.9|10033.7|10028.7|10036.8|10031.8|10024.3|10019.3|59
1747234500000|2025-05-14 14:55:00|10034|10029|10033.6|10028.6|10034.4|10029.4|10031.1|10026.1|41
1747234800000|2025-05-14 15:00:00|10033.7|10028.7|10039|10034|10040|10035|10031.9|10026.9|38
1747235100000|2025-05-14 15:05:00|10038.9|10033.9|10037.8|10032.8|10041|10036|10033.5|10028.5|59
1747235400000|2025-05-14 15:10:00|10038|10033|10041.5|10036.5|10043|10038|10037.7|10032.7|54
1747235700000|2025-05-14 15:15:00|10041.6|10036.6|10043.5|10038.5|10044.9|10039.9|10041.4|10036.4|50
1747236000000|2025-05-14 15:20:00|10043.8|10038.8|10044|10039|10045.1|10040.1|10039|10034|22
1747236300000|2025-05-14 15:25:00|10044.3|10039.3|10039|10034|10044.6|10039.6|10038.5|10033.5|30
1747236600000|2025-05-14 15:30:00|10038.7|10033.7|10042.7|10037.7|10042.7|10037.7|10038|10033|27
1747236900000|2025-05-14 15:35:00|10042.5|10037.5|10045|10040|10045.8|10040.8|10042.1|10037.1|44
1747237200000|2025-05-14 15:40:00|10045.3|10040.3|10045.3|10040.3|10046.7|10041.7|10041.9|10036.9|47
1747237500000|2025-05-14 15:45:00|10045.5|10040.5|10047.8|10042.8|10048.3|10043.3|10044.9|10039.9|43
1747237800000|2025-05-14 15:50:00|10047.5|10042.5|10043.8|10038.8|10048.6|10043.6|10043.5|10038.5|24
1747238100000|2025-05-14 15:55:00|10044.1|10039.1|10042|10037|10045.2|10040.2|10041.8|10036.8|132
1747238400000|2025-05-14 16:00:00|10041.4|10036.4|10040|10035|10042.4|10037.4|10039.9|10034.9|23
1747238700000|2025-05-14 16:05:00|10039.5|10034.5|10037.5|10032.5|10039.8|10034.8|10036.2|10031.2|32
1747239000000|2025-05-14 16:10:00|10037.4|10032.4|10042.2|10037.2|10042.3|10037.3|10037.1|10032.1|22
1747239300000|2025-05-14 16:15:00|10042.3|10037.3|10043.2|10038.2|10043.7|10038.7|10042|10037|17
1747239600000|2025-05-14 16:20:00|10042.9|10037.9|10042.8|10037.8|10043.1|10038.1|10040.1|10035.1|12
1747239900000|2025-05-14 16:25:00|10042.9|10037.9|10044.2|10039.2|10046.3|10041.3|10042.8|10037.8|98
1747240200000|2025-05-14 16:30:00|10044.3|10039.3|10043.6|10038.6|10047|10042|10043.5|10038.5|20
1747240500000|2025-05-14 16:35:00|10043.7|10038.7|10042.3|10037.3|10043.7|10038.7|10040.8|10035.8|32
1747240800000|2025-05-14 16:40:00|10042|10037|10058.7|10053.7|10067.5|10062.5|10042|10037|863
1747241100000|2025-05-14 16:45:00|10058.6|10053.6|10054.1|10049.1|10061.3|10056.3|10053.2|10048.2|158
1747241400000|2025-05-14 16:50:00|10054.2|10049.2|10050.7|10045.7|10055.7|10050.7|10050.5|10045.5|137
1747241700000|2025-05-14 16:55:00|10050.5|10045.5|10054.3|10049.3|10057|10052|10049.7|10044.7|135
1747242000000|2025-05-14 17:00:00|10054.8|10049.8|10052.8|10047.8|10056|10051|10050.2|10045.2|138
1747242300000|2025-05-14 17:05:00|10052.7|10047.7|10056.3|10051.3|10056.3|10051.3|10051.5|10046.5|53
1747242600000|2025-05-14 17:10:00|10056.2|10051.2|10053.3|10048.3|10058.2|10053.2|10053.1|10048.1|90
1747242900000|2025-05-14 17:15:00|10053.2|10048.2|10053.6|10048.6|10054.5|10049.5|10050.9|10045.9|50
1747243200000|2025-05-14 17:20:00|10053.5|10048.5|10048.6|10043.6|10053.6|10048.6|10048.5|10043.5|125
1747243500000|2025-05-14 17:25:00|10048.5|10043.5|10048.8|10043.8|10049.2|10044.2|10047.5|10042.5|76
1747243800000|2025-05-14 17:30:00|10049.1|10044.1|10051.2|10046.2|10051.3|10046.3|10048.1|10043.1|24
1747244100000|2025-05-14 17:35:00|10051.3|10046.3|10055|10050|10056.1|10051.1|10051.2|10046.2|82
1747244400000|2025-05-14 17:40:00|10055.2|10050.2|10055.5|10050.5|10056.3|10051.3|10053.8|10048.8|39
1747244700000|2025-05-14 17:45:00|10055.6|10050.6|10058.6|10053.6|10059.1|10054.1|10055.6|10050.6|145
1747245000000|2025-05-14 17:50:00|10058.5|10053.5|10056.6|10051.6|10058.8|10053.8|10056.1|10051.1|40
1747245300000|2025-05-14 17:55:00|10056.3|10051.3|10054.3|10049.3|10056.3|10051.3|10053.3|10048.3|25
1747245600000|2025-05-14 18:00:00|10054.2|10049.2|10062.1|10057.1|10062.2|10057.2|10053.4|10048.4|74
1747245900000|2025-05-14 18:05:00|10062|10057|10062.9|10057.9|10063|10058|10058.1|10053.1|59
1747246200000|2025-05-14 18:10:00|10062.8|10057.8|10066.5|10061.5|10066.5|10061.5|10061.7|10056.7|97
1747246500000|2025-05-14 18:15:00|10067.6|10062.6|10063.8|10058.8|10068.2|10063.2|10063.1|10058.1|86
1747246800000|2025-05-14 18:20:00|10064.1|10059.1|10064.8|10059.8|10064.9|10059.9|10062.3|10057.3|21
1747247100000|2025-05-14 18:25:00|10064.9|10059.9|10067|10062|10067.6|10062.6|10064.9|10059.9|45
1747247400000|2025-05-14 18:30:00|10067.1|10062.1|10064.5|10059.5|10067.3|10062.3|10064.5|10059.5|38
1747247700000|2025-05-14 18:35:00|10064.3|10059.3|10065.1|10060.1|10065.1|10060.1|10063.3|10058.3|8
1747248000000|2025-05-14 18:40:00|10064.8|10059.8|10061.4|10056.4|10065.1|10060.1|10060.3|10055.3|30
1747248300000|2025-05-14 18:45:00|10061.5|10056.5|10060.1|10055.1|10061.5|10056.5|10059.5|10054.5|15
1747248600000|2025-05-14 18:50:00|10060|10055|10060.5|10055.5|10060.9|10055.9|10059.5|10054.5|15
1747248900000|2025-05-14 18:55:00|10060.6|10055.6|10063.5|10058.5|10063.8|10058.8|10060.5|10055.5|159
1747249200000|2025-05-14 19:00:00|10063.7|10058.7|10070.7|10065.7|10071.4|10066.4|10063.6|10058.6|58
1747249500000|2025-05-14 19:05:00|10070.8|10065.8|10068.5|10063.5|10073|10068|10068.2|10063.2|53
1747249800000|2025-05-14 19:10:00|10068.6|10063.6|10067|10062|10068.6|10063.6|10065|10060|10
1747250100000|2025-05-14 19:15:00|10067.1|10062.1|10066.1|10061.1|10067.1|10062.1|10065.2|10060.2|33
1747250400000|2025-05-14 19:20:00|10066.2|10061.2|10066.5|10061.5|10068.3|10063.3|10065.7|10060.7|16
1747250700000|2025-05-14 19:25:00|10066.3|10061.3|10065.4|10060.4|10068|10063|10065.1|10060.1|8
1747251000000|2025-05-14 19:30:00|10065.5|10060.5|10066.5|10061.5|10067.7|10062.7|10065.5|10060.5|11
1747251300000|2025-05-14 19:35:00|10066.4|10061.4|10066.8|10061.8|10067.5|10062.5|10065.5|10060.5|31
1747251600000|2025-05-14 19:40:00|10066.9|10061.9|10067.8|10062.8|10068|10063|10065.4|10060.4|10
1747251900000|2025-05-14 19:45:00|10067.7|10062.7|10068.9|10063.9|10069.1|10064.1|10066.3|10061.3|26
1747252200000|2025-05-14 19:50:00|10069|10064|10071|10066|10071.1|10066.1|10069|10064|86
1747252500000|2025-05-14 19:55:00|10071.1|10066.1|10071|10066|10072.9|10067.9|10070.7|10065.7|64
1747252800000|2025-05-14 20:00:00|10070.9|10065.9|10071.4|10066.4|10071.7|10066.7|10069.7|10064.7|19
1747253100000|2025-05-14 20:05:00|10071.5|10066.5|10071.9|10066.9|10073.4|10068.4|10071.4|10066.4|18
1747253400000|2025-05-14 20:10:00|10071.8|10066.8|10071.1|10066.1|10071.8|10066.8|10070.7|10065.7|9
1747253700000|2025-05-14 20:15:00|10071|10066|10071.4|10066.4|10071.7|10066.7|10070.7|10065.7|9
1747254000000|2025-05-14 20:20:00|10071.6|10066.6|10071|10066|10071.8|10066.8|10070.6|10065.6|16
1747254300000|2025-05-14 20:25:00|10071.1|10066.1|10071|10066|10071.7|10066.7|10070.3|10065.3|8
1747254600000|2025-05-14 20:30:00|10070.9|10065.9|10068.7|10063.7|10071.1|10066.1|10068.3|10063.3|7
1747254900000|2025-05-14 20:35:00|10068.6|10063.6|10067.6|10062.6|10068.7|10063.7|10066.8|10061.8|0
1747255200000|2025-05-14 20:40:00|10067.4|10062.4|10066.7|10061.7|10067.4|10062.4|10065.9|10060.9|39
1747255500000|2025-05-14 20:45:00|10066.6|10061.6|10067.1|10062.1|10067.8|10062.8|10066.6|10061.6|29
1747255800000|2025-05-14 20:50:00|10067|10062|10067.2|10062.2|10068.1|10063.1|10066.9|10061.9|9
1747256100000|2025-05-14 20:55:00|10067.1|10062.1|10065.4|10060.4|10067.2|10062.2|10064.9|10059.9|42
1747267200000|2025-05-15 00:00:00|10061.3|10056.3|10065.7|10060.7|10066.5|10061.5|10061|10056|84
1747267500000|2025-05-15 00:05:00|10065.5|10060.5|10063.4|10058.4|10066|10061|10063|10058|37
1747267800000|2025-05-15 00:10:00|10063.3|10058.3|10064.3|10059.3|10064.5|10059.5|10061.5|10056.5|26
1747268100000|2025-05-15 00:15:00|10064.4|10059.4|10060.3|10055.3|10065.5|10060.5|10060.3|10055.3|10
1747268400000|2025-05-15 00:20:00|10060.4|10055.4|10060.4|10055.4|10061.6|10056.6|10060.2|10055.2|11
1747268700000|2025-05-15 00:25:00|10060.6|10055.6|10057.4|10052.4|10060.7|10055.7|10055.9|10050.9|41
1747269000000|2025-05-15 00:30:00|10057.5|10052.5|10053.3|10048.3|10057.5|10052.5|10051.2|10046.2|29
1747269300000|2025-05-15 00:35:00|10053.1|10048.1|10053.8|10048.8|10055|10050|10052.3|10047.3|35
1747269600000|2025-05-15 00:40:00|10053.9|10048.9|10056.1|10051.1|10056.7|10051.7|10052.6|10047.6|20
1747269900000|2025-05-15 00:45:00|10056.2|10051.2|10056.4|10051.4|10057|10052|10055.1|10050.1|4
1747270200000|2025-05-15 00:50:00|10056.5|10051.5|10051.4|10046.4|10056.9|10051.9|10051|10046|4
1747270500000|2025-05-15 00:55:00|10051.3|10046.3|10050.6|10045.6|10052.3|10047.3|10049.6|10044.6|32
1747270800000|2025-05-15 01:00:00|10050.5|10045.5|10047|10042|10050.6|10045.6|10046.1|10041.1|46
1747271100000|2025-05-15 01:05:00|10046.9|10041.9|10049.8|10044.8|10050.8|10045.8|10046.9|10041.9|22
1747271400000|2025-05-15 01:10:00|10049.5|10044.5|10047|10042|10049.5|10044.5|10046.8|10041.8|31
1747271700000|2025-05-15 01:15:00|10046.8|10041.8|10047.3|10042.3|10048.8|10043.8|10045.8|10040.8|16
1747272000000|2025-05-15 01:20:00|10047.2|10042.2|10045.6|10040.6|10049|10044|10045|10040|9
1747272300000|2025-05-15 01:25:00|10045.7|10040.7|10046.8|10041.8|10047.3|10042.3|10043.7|10038.7|29
1747272600000|2025-05-15 01:30:00|10046.1|10041.1|10047.8|10042.8|10047.9|10042.9|10043.8|10038.8|68
1747272900000|2025-05-15 01:35:00|10047.7|10042.7|10044.3|10039.3|10048.3|10043.3|10044.3|10039.3|9
1747273200000|2025-05-15 01:40:00|10044.2|10039.2|10045.7|10040.7|10046.4|10041.4|10044|10039|59
1747273500000|2025-05-15 01:45:00|10045.8|10040.8|10046.7|10041.7|10046.7|10041.7|10044.6|10039.6|19
1747273800000|2025-05-15 01:50:00|10046.8|10041.8|10047.3|10042.3|10048.6|10043.6|10044.3|10039.3|17
1747274100000|2025-05-15 01:55:00|10047.6|10042.6|10049.6|10044.6|10050.8|10045.8|10047.2|10042.2|72
1747274400000|2025-05-15 02:00:00|10049.5|10044.5|10052.6|10047.6|10052.7|10047.7|10048.1|10043.1|20
1747274700000|2025-05-15 02:05:00|10052.7|10047.7|10048.7|10043.7|10053.3|10048.3|10048.7|10043.7|103
1747275000000|2025-05-15 02:10:00|10048.5|10043.5|10047.9|10042.9|10049|10044|10047.7|10042.7|43
1747275300000|2025-05-15 02:15:00|10048.1|10043.1|10048.7|10043.7|10050|10045|10047.6|10042.6|35
1747275600000|2025-05-15 02:20:00|10048.8|10043.8|10051.6|10046.6|10052|10047|10048.8|10043.8|15
1747275900000|2025-05-15 02:25:00|10051.7|10046.7|10051.2|10046.2|10052.6|10047.6|10050.2|10045.2|13
1747276200000|2025-05-15 02:30:00|10050.8|10045.8|10050.7|10045.7|10051.9|10046.9|10050.2|10045.2|6
1747276500000|2025-05-15 02:35:00|10050.6|10045.6|10049.1|10044.1|10050.7|10045.7|10048.4|10043.4|10
1747276800000|2025-05-15 02:40:00|10049.6|10044.6|10049.6|10044.6|10049.9|10044.9|10047.7|10042.7|11
1747277100000|2025-05-15 02:45:00|10049.8|10044.8|10051.8|10046.8|10051.9|10046.9|10049.3|10044.3|12
1747277400000|2025-05-15 02:50:00|10051.7|10046.7|10049.2|10044.2|10051.9|10046.9|10048.8|10043.8|15
1747277700000|2025-05-15 02:55:00|10049.1|10044.1|10047.1|10042.1|10049.1|10044.1|10046.3|10041.3|12
1747278000000|2025-05-15 03:00:00|10047|10042|10046.2|10041.2|10048.8|10043.8|10045.3|10040.3|19
1747278300000|2025-05-15 03:05:00|10046.3|10041.3|10046.6|10041.6|10049.4|10044.4|10045.8|10040.8|16
1747278600000|2025-05-15 03:10:00|10046.5|10041.5|10046.2|10041.2|10046.6|10041.6|10044.2|10039.2|9
1747278900000|2025-05-15 03:15:00|10046.1|10041.1|10046.1|10041.1|10046.4|10041.4|10045.6|10040.6|9
1747279200000|2025-05-15 03:20:00|10046|10041|10044.4|10039.4|10046|10041|10044.1|10039.1|10
1747279500000|2025-05-15 03:25:00|10044.6|10039.6|10040.8|10035.8|10044.6|10039.6|10040.8|10035.8|34
1747279800000|2025-05-15 03:30:00|10041.1|10036.1|10043.6|10038.6|10043.6|10038.6|10040.5|10035.5|25
1747280100000|2025-05-15 03:35:00|10043.5|10038.5|10042.1|10037.1|10043.5|10038.5|10040.1|10035.1|30
1747280400000|2025-05-15 03:40:00|10042|10037|10041.1|10036.1|10043.2|10038.2|10040.8|10035.8|4
1747280700000|2025-05-15 03:45:00|10041|10036|10041.7|10036.7|10041.7|10036.7|10040.4|10035.4|11
1747281000000|2025-05-15 03:50:00|10041.6|10036.6|10042.6|10037.6|10042.8|10037.8|10041.6|10036.6|5
1747281300000|2025-05-15 03:55:00|10042.7|10037.7|10043.6|10038.6|10043.7|10038.7|10042.6|10037.6|2
1747281600000|2025-05-15 04:00:00|10043.5|10038.5|10041.5|10036.5|10043.6|10038.6|10041.3|10036.3|7
1747281900000|2025-05-15 04:05:00|10041.6|10036.6|10043|10038|10043.8|10038.8|10041.6|10036.6|3
1747282200000|2025-05-15 04:10:00|10043.1|10038.1|10043.6|10038.6|10043.7|10038.7|10042.6|10037.6|10
1747282500000|2025-05-15 04:15:00|10043.5|10038.5|10044.7|10039.7|10046.3|10041.3|10043.5|10038.5|2
1747282800000|2025-05-15 04:20:00|10044.8|10039.8|10043.2|10038.2|10044.9|10039.9|10042.2|10037.2|9
1747283100000|2025-05-15 04:25:00|10043.1|10038.1|10043|10038|10043.2|10038.2|10042.7|10037.7|14
1747283400000|2025-05-15 04:30:00|10043.1|10038.1|10043.3|10038.3|10045.1|10040.1|10043.1|10038.1|18
1747283700000|2025-05-15 04:35:00|10043.2|10038.2|10043.6|10038.6|10043.7|10038.7|10042.3|10037.3|34
1747284000000|2025-05-15 04:40:00|10043.7|10038.7|10046.2|10041.2|10047.2|10042.2|10043.7|10038.7|10
1747284300000|2025-05-15 04:45:00|10045.6|10040.6|10047.3|10042.3|10047.8|10042.8|10045.5|10040.5|3
1747284600000|2025-05-15 04:50:00|10047.5|10042.5|10047.3|10042.3|10048.2|10043.2|10046.9|10041.9|4
1747284900000|2025-05-15 04:55:00|10047.2|10042.2|10047.2|10042.2|10047.3|10042.3|10044.9|10039.9|6
1747285200000|2025-05-15 05:00:00|10047.1|10042.1|10047.6|10042.6|10049|10044|10047.1|10042.1|50
1747285500000|2025-05-15 05:05:00|10047.5|10042.5|10043.8|10038.8|10047.9|10042.9|10043.4|10038.4|21
1747285800000|2025-05-15 05:10:00|10043.7|10038.7|10044.7|10039.7|10045|10040|10042.1|10037.1|27
1747286100000|2025-05-15 05:15:00|10044.9|10039.9|10046.5|10041.5|10046.9|10041.9|10044.7|10039.7|25
1747286400000|2025-05-15 05:20:00|10046.4|10041.4|10045.4|10040.4|10046.7|10041.7|10043.7|10038.7|9
1747286700000|2025-05-15 05:25:00|10045.3|10040.3|10049.4|10044.4|10049.6|10044.6|10044.9|10039.9|8
1747287000000|2025-05-15 05:30:00|10049.5|10044.5|10051.6|10046.6|10051.9|10046.9|10049.2|10044.2|38
1747287300000|2025-05-15 05:35:00|10051.7|10046.7|10051.9|10046.9|10052.8|10047.8|10049.4|10044.4|10
1747287600000|2025-05-15 05:40:00|10052|10047|10052|10047|10052.7|10047.7|10051.7|10046.7|10
1747287900000|2025-05-15 05:45:00|10051.9|10046.9|10049.7|10044.7|10053|10048|10049.4|10044.4|15
1747288200000|2025-05-15 05:50:00|10049.8|10044.8|10049.9|10044.9|10050|10045|10048|10043|19
1747288500000|2025-05-15 05:55:00|10049.8|10044.8|10046.8|10041.8|10049.8|10044.8|10046.2|10041.2|14
1747288800000|2025-05-15 06:00:00|10045.7|10040.7|10048|10043|10049.7|10044.7|10044.3|10039.3|28
1747289100000|2025-05-15 06:05:00|10047.8|10042.8|10046.8|10041.8|10048.6|10043.6|10045.1|10040.1|10
1747289400000|2025-05-15 06:10:00|10046.7|10041.7|10045.2|10040.2|10048|10043|10042.9|10037.9|27
1747289700000|2025-05-15 06:15:00|10045.1|10040.1|10043.6|10038.6|10047.5|10042.5|10043.3|10038.3|27
1747290000000|2025-05-15 06:20:00|10043.5|10038.5|10035.3|10030.3|10043.6|10038.6|10034.7|10029.7|76
1747290300000|2025-05-15 06:25:00|10035.5|10030.5|10035.7|10030.7|10036.4|10031.4|10034.2|10029.2|39
1747290600000|2025-05-15 06:30:00|10035.8|10030.8|10031.7|10026.7|10038|10033|10031.7|10026.7|31
1747290900000|2025-05-15 06:35:00|10031.6|10026.6|10030.7|10025.7|10032.8|10027.8|10029.9|10024.9|33
1747291200000|2025-05-15 06:40:00|10030.8|10025.8|10028.7|10023.7|10033.2|10028.2|10027.6|10022.6|33
1747291500000|2025-05-15 06:45:00|10028.6|10023.6|10024.2|10019.2|10029.8|10024.8|10023.9|10018.9|38
1747291800000|2025-05-15 06:50:00|10024.3|10019.3|10024.2|10019.2|10025.7|10020.7|10023.3|10018.3|28
1747292100000|2025-05-15 06:55:00|10024.1|10019.1|10020.8|10015.8|10024.5|10019.5|10020.4|10015.4|56
1747292400000|2025-05-15 07:00:00|10020.9|10015.9|10030|10025|10030.4|10025.4|10020.3|10015.3|82
1747292700000|2025-05-15 07:05:00|10029.8|10024.8|10025.7|10020.7|10032.2|10027.2|10025|10020|34
1747293000000|2025-05-15 07:10:00|10026|10021|10027.2|10022.2|10031.7|10026.7|10026|10021|53
1747293300000|2025-05-15 07:15:00|10027.3|10022.3|10029.1|10024.1|10031.8|10026.8|10027.3|10022.3|29
1747293600000|2025-05-15 07:20:00|10029.2|10024.2|10035.4|10030.4|10035.7|10030.7|10027.7|10022.7|32
1747293900000|2025-05-15 07:25:00|10035.5|10030.5|10033.7|10028.7|10039.5|10034.5|10033.4|10028.4|26
1747294200000|2025-05-15 07:30:00|10033.8|10028.8|10036|10031|10036.8|10031.8|10033|10028|24
1747294500000|2025-05-15 07:35:00|10036.1|10031.1|10036.2|10031.2|10038.5|10033.5|10035.6|10030.6|38
1747294800000|2025-05-15 07:40:00|10036.1|10031.1|10040.3|10035.3|10040.3|10035.3|10035.7|10030.7|36
1747295100000|2025-05-15 07:45:00|10040.1|10035.1|10044.9|10039.9|10048.7|10043.7|10039.9|10034.9|111
1747295400000|2025-05-15 07:50:00|10045|10040|10042.1|10037.1|10046.5|10041.5|10041.9|10036.9|22
1747295700000|2025-05-15 07:55:00|10042.2|10037.2|10044.6|10039.6|10044.9|10039.9|10042.1|10037.1|15
1747296000000|2025-05-15 08:00:00|10044.7|10039.7|10043.1|10038.1|10048.4|10043.4|10043.1|10038.1|47
1747296300000|2025-05-15 08:05:00|10043.2|10038.2|10041.1|10036.1|10043.3|10038.3|10039.5|10034.5|27
1747296600000|2025-05-15 08:10:00|10041.5|10036.5|10043.4|10038.4|10045.8|10040.8|10041.1|10036.1|23
1747296900000|2025-05-15 08:15:00|10043.5|10038.5|10043.2|10038.2|10045|10040|10041.7|10036.7|23
1747297200000|2025-05-15 08:20:00|10043.1|10038.1|10041.9|10036.9|10044|10039|10041.3|10036.3|10
1747297500000|2025-05-15 08:25:00|10042|10037|10044.6|10039.6|10046.1|10041.1|10041.9|10036.9|35
1747297800000|2025-05-15 08:30:00|10044.7|10039.7|10040.3|10035.3|10045.2|10040.2|10040.3|10035.3|15
1747298100000|2025-05-15 08:35:00|10040.1|10035.1|10034.1|10029.1|10040.3|10035.3|10034|10029|27
1747298400000|2025-05-15 08:40:00|10034.2|10029.2|10033|10028|10034.9|10029.9|10030.8|10025.8|25
1747298700000|2025-05-15 08:45:00|10032.9|10027.9|10036.6|10031.6|10036.8|10031.8|10032.7|10027.7|11
1747299000000|2025-05-15 08:50:00|10036.7|10031.7|10035|10030|10036.7|10031.7|10033.9|10028.9|26
1747299300000|2025-05-15 08:55:00|10035.1|10030.1|10033|10028|10035.8|10030.8|10032.5|10027.5|15
1747299600000|2025-05-15 09:00:00|10032.9|10027.9|10038.6|10033.6|10038.9|10033.9|10032.9|10027.9|17
1747299900000|2025-05-15 09:05:00|10038.5|10033.5|10034.5|10029.5|10039.5|10034.5|10033.8|10028.8|22
1747300200000|2025-05-15 09:10:00|10034.3|10029.3|10033.3|10028.3|10034.7|10029.7|10032.7|10027.7|18
1747300500000|2025-05-15 09:15:00|10033.4|10028.4|10035.5|10030.5|10035.5|10030.5|10032.1|10027.1|8
1747300800000|2025-05-15 09:20:00|10035.4|10030.4|10033.2|10028.2|10038.6|10033.6|10033.2|10028.2|7
1747301100000|2025-05-15 09:25:00|10033|10028|10036.9|10031.9|10037|10032|10033|10028|17
1747301400000|2025-05-15 09:30:00|10036.8|10031.8|10034.9|10029.9|10037.4|10032.4|10034.6|10029.6|22
1747301700000|2025-05-15 09:35:00|10035|10030|10035.9|10030.9|10036|10031|10032.3|10027.3|19
1747302000000|2025-05-15 09:40:00|10036.1|10031.1|10038.4|10033.4|10039.4|10034.4|10035.3|10030.3|15
1747302300000|2025-05-15 09:45:00|10038.5|10033.5|10037.1|10032.1|10038.7|10033.7|10036.1|10031.1|15
1747302600000|2025-05-15 09:50:00|10037.2|10032.2|10040.1|10035.1|10040.4|10035.4|10037.1|10032.1|25
1747302900000|2025-05-15 09:55:00|10040.2|10035.2|10039.8|10034.8|10040.4|10035.4|10036.3|10031.3|19
1747303200000|2025-05-15 10:00:00|10039.9|10034.9|10040|10035|10042.6|10037.6|10039.4|10034.4|18
1747303500000|2025-05-15 10:05:00|10039.9|10034.9|10037.7|10032.7|10040|10035|10037.6|10032.6|16
1747303800000|2025-05-15 10:10:00|10037.6|10032.6|10037.7|10032.7|10039.9|10034.9|10036.7|10031.7|10
1747304100000|2025-05-15 10:15:00|10037.8|10032.8|10034.4|10029.4|10038.1|10033.1|10034.4|10029.4|10
1747304400000|2025-05-15 10:20:00|10034.5|10029.5|10034.5|10029.5|10035.7|10030.7|10033.8|10028.8|54
1747304700000|2025-05-15 10:25:00|10034.3|10029.3|10036.3|10031.3|10037.9|10032.9|10034.1|10029.1|28
1747305000000|2025-05-15 10:30:00|10036.1|10031.1|10036.3|10031.3|10037|10032|10033.1|10028.1|106
1747305300000|2025-05-15 10:35:00|10036.2|10031.2|10035.3|10030.3|10037.6|10032.6|10033.8|10028.8|18
1747305600000|2025-05-15 10:40:00|10035.4|10030.4|10035.9|10030.9|10037.2|10032.2|10035.3|10030.3|12
1747305900000|2025-05-15 10:45:00|10035.8|10030.8|10038|10033|10039|10034|10035.8|10030.8|14
1747306200000|2025-05-15 10:50:00|10037.8|10032.8|10040.7|10035.7|10042.2|10037.2|10037.8|10032.8|24
1747306500000|2025-05-15 10:55:00|10040.8|10035.8|10041.3|10036.3|10042.8|10037.8|10040.5|10035.5|10
1747306800000|2025-05-15 11:00:00|10041.4|10036.4|10042.4|10037.4|10043.1|10038.1|10039.3|10034.3|26
1747307100000|2025-05-15 11:05:00|10042.3|10037.3|10045.8|10040.8|10047.3|10042.3|10042.3|10037.3|25
1747307400000|2025-05-15 11:10:00|10045.7|10040.7|10045|10040|10045.8|10040.8|10042.8|10037.8|26
1747307700000|2025-05-15 11:15:00|10044.8|10039.8|10046.3|10041.3|10046.8|10041.8|10043.5|10038.5|55
1747308000000|2025-05-15 11:20:00|10046.2|10041.2|10045.2|10040.2|10048.3|10043.3|10045.1|10040.1|23
1747308300000|2025-05-15 11:25:00|10045|10040|10045.3|10040.3|10045.6|10040.6|10044.3|10039.3|16
1747308600000|2025-05-15 11:30:00|10045.4|10040.4|10054.5|10049.5|10054.5|10049.5|10045.3|10040.3|79
1747308900000|2025-05-15 11:35:00|10055|10050|10052.4|10047.4|10056|10051|10048.2|10043.2|70
1747309200000|2025-05-15 11:40:00|10052.1|10047.1|10051.1|10046.1|10052.5|10047.5|10049|10044|35
1747309500000|2025-05-15 11:45:00|10051.2|10046.2|10052.4|10047.4|10052.4|10047.4|10048.2|10043.2|27
1747309800000|2025-05-15 11:50:00|10052.5|10047.5|10050.4|10045.4|10054.6|10049.6|10050|10045|51
1747310100000|2025-05-15 11:55:00|10050.6|10045.6|10054.2|10049.2|10055.2|10050.2|10049.7|10044.7|19
1747310400000|2025-05-15 12:00:00|10054|10049|10050.6|10045.6|10054.1|10049.1|10050.4|10045.4|38
1747310700000|2025-05-15 12:05:00|10050.7|10045.7|10051.1|10046.1|10051.6|10046.6|10049.4|10044.4|11
1747311000000|2025-05-15 12:10:00|10050.9|10045.9|10048.5|10043.5|10051|10046|10047.5|10042.5|25
1747311300000|2025-05-15 12:15:00|10048.4|10043.4|10046.6|10041.6|10050.1|10045.1|10046.5|10041.5|35
1747311600000|2025-05-15 12:20:00|10046.7|10041.7|10047.5|10042.5|10047.6|10042.6|10043.6|10038.6|71
1747311900000|2025-05-15 12:25:00|10047.4|10042.4|10041.5|10034.5|10047.8|10042.8|10039.3|10034.3|40
1747312200000|2025-05-15 12:30:00|10041.6|10034.6|10033.9|10028.9|10041.6|10035.9|10029.6|10024.6|276
1747312500000|2025-05-15 12:35:00|10034|10029|10029.3|10024.3|10035.3|10030.3|10029.1|10024.1|111
1747312800000|2025-05-15 12:40:00|10029.2|10024.2|10037.9|10032.9|10039.3|10034.3|10028.1|10023.1|242
1747313100000|2025-05-15 12:45:00|10037.8|10032.8|10049.6|10044.6|10049.8|10044.8|10036.1|10031.1|176
1747313400000|2025-05-15 12:50:00|10049.5|10044.5|10040.4|10035.4|10053.5|10048.5|10039.7|10034.7|105
1747313700000|2025-05-15 12:55:00|10040.1|10035.1|10031.9|10026.9|10040.1|10035.1|10028.5|10023.5|240
1747314000000|2025-05-15 13:00:00|10031.6|10026.6|10029|10024|10031.8|10026.8|10027.2|10022.2|129
1747314300000|2025-05-15 13:05:00|10029.3|10024.3|10027|10022|10030.3|10025.3|10021.1|10016.1|182
1747314600000|2025-05-15 13:10:00|10027.1|10022.1|10022.5|10017.5|10030.4|10025.4|10021.7|10016.7|101
1747314900000|2025-05-15 13:15:00|10022.6|10017.6|10027.5|10022.5|10027.8|10022.8|10020.8|10015.8|73
1747315200000|2025-05-15 13:20:00|10027.6|10022.6|10028.5|10023.5|10030.6|10025.6|10027|10022|64
1747315500000|2025-05-15 13:25:00|10028.4|10023.4|10035.8|10030.8|10036.6|10031.6|10028.3|10023.3|150
1747315800000|2025-05-15 13:30:00|10035.5|10030.5|10037.2|10032.2|10041.4|10036.4|10034.5|10029.5|158
1747316100000|2025-05-15 13:35:00|10037.3|10032.3|10035|10030|10039.8|10034.8|10035|10030|80
1747316400000|2025-05-15 13:40:00|10034.9|10029.9|10038|10033|10039.5|10034.5|10033|10028|108
1747316700000|2025-05-15 13:45:00|10038.1|10033.1|10041.8|10036.8|10042.2|10037.2|10037.3|10032.3|157
1747317000000|2025-05-15 13:50:00|10041.7|10036.7|10037.2|10032.2|10041.8|10036.8|10036.9|10031.9|34
1747317300000|2025-05-15 13:55:00|10037.1|10032.1|10038.2|10033.2|10039.7|10034.7|10034.1|10029.1|38
1747317600000|2025-05-15 14:00:00|10037.9|10032.9|10039.4|10034.4|10040.5|10035.5|10034.9|10029.9|69
1747317900000|2025-05-15 14:05:00|10039.3|10034.3|10031.5|10026.5|10039.4|10034.4|10030.9|10025.9|124
1747318200000|2025-05-15 14:10:00|10031.4|10026.4|10034.5|10029.5|10035.2|10030.2|10027.3|10022.3|249
1747318500000|2025-05-15 14:15:00|10034.6|10029.6|10041.1|10036.1|10041.2|10036.2|10034.1|10029.1|109
1747318800000|2025-05-15 14:20:00|10040.9|10035.9|10046.3|10041.3|10048.1|10043.1|10040.8|10035.8|244
1747319100000|2025-05-15 14:25:00|10046.4|10041.4|10045|10040|10048.4|10043.4|10043.1|10038.1|42
1747319400000|2025-05-15 14:30:00|10045.1|10040.1|10049.6|10044.6|10051.3|10046.3|10045.1|10040.1|73
1747319700000|2025-05-15 14:35:00|10049.4|10044.4|10053.4|10048.4|10055.4|10050.4|10049.4|10044.4|116
1747320000000|2025-05-15 14:40:00|10053.5|10048.5|10056.6|10051.6|10058.2|10053.2|10052.9|10047.9|50
1747320300000|2025-05-15 14:45:00|10056.5|10051.5|10050.9|10045.9|10057.1|10052.1|10049.2|10044.2|112
1747320600000|2025-05-15 14:50:00|10051.1|10046.1|10047.5|10042.5|10051.6|10046.6|10047|10042|107
1747320900000|2025-05-15 14:55:00|10047.4|10042.4|10048.6|10043.6|10050.2|10045.2|10043.5|10038.5|139
1747321200000|2025-05-15 15:00:00|10048.4|10043.4|10050.6|10045.6|10051.3|10046.3|10047.3|10042.3|83
1747321500000|2025-05-15 15:05:00|10050.7|10045.7|10046.3|10041.3|10051.2|10046.2|10045.4|10040.4|37
1747321800000|2025-05-15 15:10:00|10046.4|10041.4|10043.9|10038.9|10046.4|10041.4|10042.8|10037.8|46
1747322100000|2025-05-15 15:15:00|10043.8|10038.8|10044.5|10039.5|10044.6|10039.6|10039.3|10034.3|75
1747322400000|2025-05-15 15:20:00|10044.6|10039.6|10048|10043|10048.8|10043.8|10044.4|10039.4|74
1747322700000|2025-05-15 15:25:00|10047.9|10042.9|10051.3|10046.3|10051.8|10046.8|10047.8|10042.8|42
1747323000000|2025-05-15 15:30:00|10051.2|10046.2|10051.8|10046.8|10052.9|10047.9|10050.1|10045.1|35
1747323300000|2025-05-15 15:35:00|10051.7|10046.7|10050.4|10045.4|10053.9|10048.9|10049.7|10044.7|21
1747323600000|2025-05-15 15:40:00|10050.5|10045.5|10055.4|10050.4|10055.7|10050.7|10048.1|10043.1|56
1747323900000|2025-05-15 15:45:00|10055.3|10050.3|10049.6|10044.6|10055.6|10050.6|10048.6|10043.6|66
1747324200000|2025-05-15 15:50:00|10049.7|10044.7|10048|10043|10049.7|10044.7|10047.3|10042.3|10
1747324500000|2025-05-15 15:55:00|10047.9|10042.9|10043.4|10038.4|10048|10043|10043.4|10038.4|39
1747324800000|2025-05-15 16:00:00|10043.6|10038.6|10043.8|10038.8|10045.2|10040.2|10042.2|10037.2|53
1747325100000|2025-05-15 16:05:00|10043.9|10038.9|10045.7|10040.7|10046.2|10041.2|10041.2|10036.2|19
1747325400000|2025-05-15 16:10:00|10045.9|10040.9|10049.9|10044.9|10050.4|10045.4|10045.7|10040.7|75
1747325700000|2025-05-15 16:15:00|10049.8|10044.8|10046.2|10041.2|10050.2|10045.2|10046|10041|30
1747326000000|2025-05-15 16:20:00|10046.1|10041.1|10048.2|10043.2|10048.4|10043.4|10045.7|10040.7|23
1747326300000|2025-05-15 16:25:00|10047.9|10042.9|10047.4|10042.4|10048.2|10043.2|10047.1|10042.1|19
1747326600000|2025-05-15 16:30:00|10047.5|10042.5|10050.4|10045.4|10050.9|10045.9|10047.4|10042.4|47
1747326900000|2025-05-15 16:35:00|10050.3|10045.3|10047.9|10042.9|10051.2|10046.2|10047.3|10042.3|17
1747327200000|2025-05-15 16:40:00|10048|10043|10048.6|10043.6|10050.7|10045.7|10047.9|10042.9|37
1747327500000|2025-05-15 16:45:00|10048.5|10043.5|10052.2|10047.2|10052.2|10047.2|10048.5|10043.5|18
1747327800000|2025-05-15 16:50:00|10052.1|10047.1|10052.2|10047.2|10052.7|10047.7|10049.3|10044.3|22
1747328100000|2025-05-15 16:55:00|10052.1|10047.1|10047.1|10042.1|10053.4|10048.4|10047.1|10042.1|95
1747328400000|2025-05-15 17:00:00|10046.9|10041.9|10043.6|10038.6|10048.1|10043.1|10043.3|10038.3|27
1747328700000|2025-05-15 17:05:00|10043.5|10038.5|10043.6|10038.6|10043.9|10038.9|10040.4|10035.4|70
1747329000000|2025-05-15 17:10:00|10043.5|10038.5|10047.4|10042.4|10047.7|10042.7|10043.2|10038.2|90
1747329300000|2025-05-15 17:15:00|10047.5|10042.5|10048.1|10043.1|10048.6|10043.6|10047.3|10042.3|18
1747329600000|2025-05-15 17:20:00|10047.9|10042.9|10050|10045|10050.2|10045.2|10047.1|10042.1|33
1747329900000|2025-05-15 17:25:00|10049.9|10044.9|10049.5|10044.5|10051|10046|10049|10044|14
1747330200000|2025-05-15 17:30:00|10049.4|10044.4|10048.4|10043.4|10052|10047|10048.4|10043.4|25
1747330500000|2025-05-15 17:35:00|10047.7|10042.7|10049.1|10044.1|10049.7|10044.7|10047.2|10042.2|14
1747330800000|2025-05-15 17:40:00|10049.2|10044.2|10053|10048|10053.9|10048.9|10049.2|10044.2|39
1747331100000|2025-05-15 17:45:00|10052.9|10047.9|10052.9|10047.9|10053.2|10048.2|10050.8|10045.8|26
1747331400000|2025-05-15 17:50:00|10053|10048|10050.9|10045.9|10053.5|10048.5|10050.5|10045.5|30
1747331700000|2025-05-15 17:55:00|10051|10046|10052.5|10047.5|10052.7|10047.7|10050.9|10045.9|11
1747332000000|2025-05-15 18:00:00|10052.8|10047.8|10049.5|10044.5|10053|10048|10048.7|10043.7|24
1747332300000|2025-05-15 18:05:00|10049.6|10044.6|10048|10043|10049.7|10044.7|10048|10043|10
1747332600000|2025-05-15 18:10:00|10048.2|10043.2|10048.1|10043.1|10048.6|10043.6|10047.7|10042.7|4
1747332900000|2025-05-15 18:15:00|10048.3|10043.3|10047.9|10042.9|10048.3|10043.3|10046.9|10041.9|17
1747333200000|2025-05-15 18:20:00|10047.8|10042.8|10047.4|10042.4|10047.8|10042.8|10046.4|10041.4|37
1747333500000|2025-05-15 18:25:00|10047.5|10042.5|10052.3|10047.3|10052.5|10047.5|10047.2|10042.2|89
1747333800000|2025-05-15 18:30:00|10052.4|10047.4|10052|10047|10052.9|10047.9|10052|10047|22
1747334100000|2025-05-15 18:35:00|10051.9|10046.9|10048.4|10043.4|10051.9|10046.9|10047.9|10042.9|20
1747334400000|2025-05-15 18:40:00|10048.2|10043.2|10046.4|10041.4|10048.2|10043.2|10046.2|10041.2|52
1747334700000|2025-05-15 18:45:00|10046.5|10041.5|10049|10044|10049.4|10044.4|10045.7|10040.7|22
1747335000000|2025-05-15 18:50:00|10049.2|10044.2|10048.2|10043.2|10049.2|10044.2|10047.7|10042.7|7
1747335300000|2025-05-15 18:55:00|10048.4|10043.4|10047.7|10042.7|10048.7|10043.7|10045.9|10040.9|107
1747335600000|2025-05-15 19:00:00|10047.6|10042.6|10050|10045|10050.6|10045.6|10047.4|10042.4|13
1747335900000|2025-05-15 19:05:00|10049.9|10044.9|10049.4|10044.4|10050.2|10045.2|10049.3|10044.3|7
1747336200000|2025-05-15 19:10:00|10049.3|10044.3|10049.6|10044.6|10050.3|10045.3|10049.2|10044.2|7
1747336500000|2025-05-15 19:15:00|10049.4|10044.4|10047.2|10042.2|10050.2|10045.2|10046.8|10041.8|25
1747336800000|2025-05-15 19:20:00|10047.3|10042.3|10045.2|10040.2|10047.3|10042.3|10044.8|10039.8|25
1747337100000|2025-05-15 19:25:00|10045.3|10040.3|10044.3|10039.3|10046.2|10041.2|10044.3|10039.3|15
1747337400000|2025-05-15 19:30:00|10043.8|10038.8|10042.5|10037.5|10044.6|10039.6|10042.5|10037.5|38
1747337700000|2025-05-15 19:35:00|10042.3|10037.3|10041.8|10036.8|10042.4|10037.4|10041.3|10036.3|67
1747338000000|2025-05-15 19:40:00|10041.7|10036.7|10040.8|10035.8|10041.8|10036.8|10040.1|10035.1|14
1747338300000|2025-05-15 19:45:00|10041.3|10036.3|10042.1|10037.1|10042.3|10037.3|10041.2|10036.2|52
1747338600000|2025-05-15 19:50:00|10042|10037|10041.7|10036.7|10042.8|10037.8|10041|10036|84
1747338900000|2025-05-15 19:55:00|10041.8|10036.8|10041.2|10036.2|10042.1|10037.1|10040.5|10035.5|60
1747339200000|2025-05-15 20:00:00|10041.3|10036.3|10040|10035|10041.8|10036.8|10039.4|10034.4|16
1747339500000|2025-05-15 20:05:00|10039.8|10034.8|10039.7|10034.7|10040.2|10035.2|10039.3|10034.3|1
1747339800000|2025-05-15 20:10:00|10039.5|10034.5|10040.1|10035.1|10040.2|10035.2|10038.8|10033.8|13
1747340100000|2025-05-15 20:15:00|10040.2|10035.2|10040.2|10035.2|10040.9|10035.9|10040.1|10035.1|3
1747340400000|2025-05-15 20:20:00|10040.3|10035.3|10039.5|10034.5|10040.3|10035.3|10039.3|10034.3|5
1747340700000|2025-05-15 20:25:00|10039.6|10034.6|10040.5|10035.5|10040.9|10035.9|10039.5|10034.5|33
1747341000000|2025-05-15 20:30:00|10039.7|10034.7|10040.5|10035.5|10040.5|10035.5|10039.7|10034.7|19
1747341300000|2025-05-15 20:35:00|10040.4|10035.4|10041.8|10036.8|10042.1|10037.1|10040.2|10035.2|9
1747341600000|2025-05-15 20:40:00|10041.9|10036.9|10042.1|10037.1|10042.7|10037.7|10041.8|10036.8|4
1747341900000|2025-05-15 20:45:00|10042.2|10037.2|10041.2|10036.2|10042.2|10037.2|10040.8|10035.8|15
1747342200000|2025-05-15 20:50:00|10041.3|10036.3|10040.6|10035.6|10041.4|10036.4|10040.4|10035.4|8
1747342500000|2025-05-15 20:55:00|10041.1|10036.1|10041.1|10036.1|10042.1|10037.1|10040|10035|13
1747353600000|2025-05-16 00:00:00|10038.3|10033.3|10027.9|10022.9|10038.8|10033.8|10027.9|10022.9|156
1747353900000|2025-05-16 00:05:00|10028.1|10023.1|10031.8|10026.8|10032.8|10027.8|10027.8|10022.8|15
1747354200000|2025-05-16 00:10:00|10031.7|10026.7|10030.5|10025.5|10033.3|10028.3|10030.3|10025.3|26
1747354500000|2025-05-16 00:15:00|10030.3|10025.3|10030.7|10025.7|10032.2|10027.2|10030.1|10025.1|13
1747354800000|2025-05-16 00:20:00|10030.9|10025.9|10032.2|10027.2|10032.2|10027.2|10030.2|10025.2|6
1747355100000|2025-05-16 00:25:00|10032.1|10027.1|10031.8|10026.8|10032.2|10027.2|10030.1|10025.1|2
1747355400000|2025-05-16 00:30:00|10031.7|10026.7|10029.2|10024.2|10031.8|10026.8|10028.2|10023.2|27
1747355700000|2025-05-16 00:35:00|10029.1|10024.1|10026.4|10021.4|10029.1|10024.1|10026.3|10021.3|7
1747356000000|2025-05-16 00:40:00|10026.1|10021.1|10026.7|10021.7|10027|10022|10024.7|10019.7|26
1747356300000|2025-05-16 00:45:00|10026.8|10021.8|10024.4|10019.4|10027.7|10022.7|10023.7|10018.7|47
1747356600000|2025-05-16 00:50:00|10024.5|10019.5|10021.5|10016.5|10025.5|10020.5|10021.2|10016.2|15
1747356900000|2025-05-16 00:55:00|10021.3|10016.3|10023.2|10018.2|10023.4|10018.4|10021.2|10016.2|4
1747357200000|2025-05-16 01:00:00|10023.7|10018.7|10024.8|10019.8|10025.7|10020.7|10023.7|10018.7|33
1747357500000|2025-05-16 01:05:00|10024.9|10019.9|10022.9|10017.9|10025.6|10020.6|10022.6|10017.6|13
1747357800000|2025-05-16 01:10:00|10022.8|10017.8|10022.8|10017.8|10025.6|10020.6|10021.6|10016.6|18
1747358100000|2025-05-16 01:15:00|10022.7|10017.7|10025.1|10020.1|10025.3|10020.3|10021.6|10016.6|114
1747358400000|2025-05-16 01:20:00|10025.2|10020.2|10025.8|10020.8|10026.2|10021.2|10024.6|10019.6|19
1747358700000|2025-05-16 01:25:00|10025.9|10020.9|10027.8|10022.8|10028.2|10023.2|10025.8|10020.8|4
1747359000000|2025-05-16 01:30:00|10027.9|10022.9|10024.8|10019.8|10028.1|10023.1|10024.7|10019.7|13
1747359300000|2025-05-16 01:35:00|10024.7|10019.7|10025.5|10020.5|10025.6|10020.6|10022.6|10017.6|23
1747359600000|2025-05-16 01:40:00|10025.6|10020.6|10022.6|10017.6|10025.6|10020.6|10022.1|10017.1|8
1747359900000|2025-05-16 01:45:00|10022.5|10017.5|10024.1|10019.1|10024.8|10019.8|10021.3|10016.3|4
1747360200000|2025-05-16 01:50:00|10024.2|10019.2|10024.5|10019.5|10024.7|10019.7|10023.6|10018.6|9
1747360500000|2025-05-16 01:55:00|10024.6|10019.6|10025.1|10020.1|10027.7|10022.7|10024.2|10019.2|14
1747360800000|2025-05-16 02:00:00|10025|10020|10022.6|10017.6|10025.3|10020.3|10022.6|10017.6|6
1747361100000|2025-05-16 02:05:00|10022.5|10017.5|10025.1|10020.1|10025.2|10020.2|10021.8|10016.8|15
1747361400000|2025-05-16 02:10:00|10025.2|10020.2|10022|10017|10027|10022|10021.9|10016.9|18
1747361700000|2025-05-16 02:15:00|10021.8|10016.8|10022.7|10017.7|10023.5|10018.5|10021.4|10016.4|12
1747362000000|2025-05-16 02:20:00|10022.9|10017.9|10025.2|10020.2|10025.5|10020.5|10022.7|10017.7|28
1747362300000|2025-05-16 02:25:00|10024.8|10019.8|10024.5|10019.5|10025.6|10020.6|10024|10019|25
1747362600000|2025-05-16 02:30:00|10024.6|10019.6|10027.5|10022.5|10027.5|10022.5|10024.6|10019.6|28
1747362900000|2025-05-16 02:35:00|10027.3|10022.3|10028.4|10023.4|10029.4|10024.4|10026.5|10021.5|30
1747363200000|2025-05-16 02:40:00|10028.3|10023.3|10026.5|10021.5|10028.3|10023.3|10026|10021|18
1747363500000|2025-05-16 02:45:00|10026.4|10021.4|10025.4|10020.4|10026.4|10021.4|10025.2|10020.2|21
1747363800000|2025-05-16 02:50:00|10025.5|10020.5|10025.7|10020.7|10026.9|10021.9|10025.2|10020.2|23
1747364100000|2025-05-16 02:55:00|10025.8|10020.8|10027.9|10022.9|10028|10023|10025.7|10020.7|42
1747364400000|2025-05-16 03:00:00|10027.8|10022.8|10027.6|10022.6|10029.9|10024.9|10026.7|10021.7|23
1747364700000|2025-05-16 03:05:00|10027.7|10022.7|10028.4|10023.4|10028.9|10023.9|10027.6|10022.6|19
1747365000000|2025-05-16 03:10:00|10028.5|10023.5|10028.6|10023.6|10029.9|10024.9|10028.2|10023.2|12
1747365300000|2025-05-16 03:15:00|10028.7|10023.7|10027.8|10022.8|10029.1|10024.1|10026.7|10021.7|6
1747365600000|2025-05-16 03:20:00|10027.9|10022.9|10027.4|10022.4|10028.4|10023.4|10027.4|10022.4|21
1747365900000|2025-05-16 03:25:00|10027.5|10022.5|10026.1|10021.1|10027.5|10022.5|10025.5|10020.5|13
1747366200000|2025-05-16 03:30:00|10026|10021|10024.4|10019.4|10026.5|10021.5|10024|10019|7
1747366500000|2025-05-16 03:35:00|10024.5|10019.5|10024.8|10019.8|10025|10020|10023.5|10018.5|12
1747366800000|2025-05-16 03:40:00|10024.7|10019.7|10025.6|10020.6|10026.2|10021.2|10024.5|10019.5|5
1747367100000|2025-05-16 03:45:00|10025.7|10020.7|10026.3|10021.3|10026.3|10021.3|10025.5|10020.5|1
1747367400000|2025-05-16 03:50:00|10026.2|10021.2|10026.3|10021.3|10026.6|10021.6|10026.1|10021.1|0
1747367700000|2025-05-16 03:55:00|10026.2|10021.2|10026.8|10021.8|10027|10022|10024.3|10019.3|6
1747368000000|2025-05-16 04:00:00|10026.7|10021.7|10029.3|10024.3|10029.8|10024.8|10026.2|10021.2|9
1747368300000|2025-05-16 04:05:00|10029.2|10024.2|10028.7|10023.7|10029.2|10024.2|10027.4|10022.4|12
1747368600000|2025-05-16 04:10:00|10028.8|10023.8|10029.2|10024.2|10030.3|10025.3|10028.7|10023.7|5
1747368900000|2025-05-16 04:15:00|10029.3|10024.3|10029.7|10024.7|10030.5|10025.5|10029.1|10024.1|1
1747369200000|2025-05-16 04:20:00|10029.8|10024.8|10027.3|10022.3|10030.3|10025.3|10026.7|10021.7|7
1747369500000|2025-05-16 04:25:00|10027.4|10022.4|10028.6|10023.6|10029.1|10024.1|10027.3|10022.3|2
1747369800000|2025-05-16 04:30:00|10028.7|10023.7|10028.2|10023.2|10028.8|10023.8|10027.4|10022.4|20
1747370100000|2025-05-16 04:35:00|10028.3|10023.3|10029.1|10024.1|10029.6|10024.6|10028.2|10023.2|2
1747370400000|2025-05-16 04:40:00|10029.2|10024.2|10029.2|10024.2|10029.7|10024.7|10029|10024|4
1747370700000|2025-05-16 04:45:00|10029.3|10024.3|10028.2|10023.2|10029.3|10024.3|10028.1|10023.1|2
1747371000000|2025-05-16 04:50:00|10028.3|10023.3|10027.2|10022.2|10028.5|10023.5|10026.8|10021.8|18
1747371300000|2025-05-16 04:55:00|10027.3|10022.3|10025.3|10020.3|10027.3|10022.3|10024.8|10019.8|9
1747371600000|2025-05-16 05:00:00|10025.4|10020.4|10022.2|10017.2|10026.7|10021.7|10022.2|10017.2|6
1747371900000|2025-05-16 05:05:00|10022.3|10017.3|10017.4|10012.4|10022.3|10017.3|10017.2|10012.2|99
1747372200000|2025-05-16 05:10:00|10017.5|10012.5|10020.2|10015.2|10021.5|10016.5|10017.4|10012.4|41
1747372500000|2025-05-16 05:15:00|10019.9|10014.9|10018.4|10013.4|10020.1|10015.1|10018|10013|73
1747372800000|2025-05-16 05:20:00|10018.2|10013.2|10020.7|10015.7|10021.1|10016.1|10017.8|10012.8|8
1747373100000|2025-05-16 05:25:00|10020.8|10015.8|10023.2|10018.2|10024.8|10019.8|10020.7|10015.7|56
1747373400000|2025-05-16 05:30:00|10023.3|10018.3|10023.7|10018.7|10024.3|10019.3|10022.7|10017.7|9
1747373700000|2025-05-16 05:35:00|10023.6|10018.6|10020.9|10015.9|10023.6|10018.6|10019.6|10014.6|10
1747374000000|2025-05-16 05:40:00|10021|10016|10017.9|10012.9|10021.2|10016.2|10017.5|10012.5|33
1747374300000|2025-05-16 05:45:00|10018|10013|10016.9|10011.9|10018.6|10013.6|10016.8|10011.8|9
1747374600000|2025-05-16 05:50:00|10016.8|10011.8|10016.2|10011.2|10017|10012|10015.3|10010.3|19
1747374900000|2025-05-16 05:55:00|10016.1|10011.1|10016.8|10011.8|10016.8|10011.8|10015.1|10010.1|15
1747375200000|2025-05-16 06:00:00|10016.7|10011.7|10018.1|10013.1|10019.5|10014.5|10016.1|10011.1|22
1747375500000|2025-05-16 06:05:00|10018.3|10013.3|10019.1|10014.1|10023.4|10018.4|10018.3|10013.3|113
1747375800000|2025-05-16 06:10:00|10019|10014|10017.6|10012.6|10022.1|10017.1|10017.1|10012.1|58
1747376100000|2025-05-16 06:15:00|10017.5|10012.5|10015.7|10010.7|10019.9|10014.9|10015.6|10010.6|28
1747376400000|2025-05-16 06:20:00|10015.5|10010.5|10015.1|10010.1|10018.7|10013.7|10015.1|10010.1|34
1747376700000|2025-05-16 06:25:00|10014.8|10009.8|10014.7|10009.7|10016.1|10011.1|10013.6|10008.6|38
1747377000000|2025-05-16 06:30:00|10014.8|10009.8|10017|10012|10018.1|10013.1|10014.6|10009.6|10
1747377300000|2025-05-16 06:35:00|10016.9|10011.9|10015.9|10010.9|10017.4|10012.4|10015.6|10010.6|25
1747377600000|2025-05-16 06:40:00|10016|10011|10016.8|10011.8|10018.3|10013.3|10016|10011|26
1747377900000|2025-05-16 06:45:00|10016.6|10011.6|10016.3|10011.3|10017.8|10012.8|10015.6|10010.6|15
1747378200000|2025-05-16 06:50:00|10016.1|10011.1|10014.6|10009.6|10017.5|10012.5|10014.6|10009.6|15
1747378500000|2025-05-16 06:55:00|10014.5|10009.5|10018|10013|10019|10014|10012.5|10007.5|38
1747378800000|2025-05-16 07:00:00|10018.1|10013.1|10020.3|10015.3|10021|10016|10017|10012|65
1747379100000|2025-05-16 07:05:00|10020.5|10015.5|10014.9|10009.9|10020.5|10015.5|10014.5|10009.5|29
1747379400000|2025-05-16 07:10:00|10015|10010|10016.8|10011.8|10018.4|10013.4|10014|10009|39
1747379700000|2025-05-16 07:15:00|10016.5|10011.5|10021.3|10016.3|10022.6|10017.6|10016.5|10011.5|24
1747380000000|2025-05-16 07:20:00|10021.2|10016.2|10021.1|10016.1|10022.9|10017.9|10020.7|10015.7|31
1747380300000|2025-05-16 07:25:00|10021.2|10016.2|10017.6|10012.6|10021.6|10016.6|10017.4|10012.4|36
1747380600000|2025-05-16 07:30:00|10017.5|10012.5|10018.6|10013.6|10019.8|10014.8|10015.6|10010.6|32
1747380900000|2025-05-16 07:35:00|10018.5|10013.5|10015.6|10010.6|10018.6|10013.6|10015.4|10010.4|19
1747381200000|2025-05-16 07:40:00|10015.5|10010.5|10017.8|10012.8|10018.4|10013.4|10015.4|10010.4|29
1747381500000|2025-05-16 07:45:00|10017.9|10012.9|10018.4|10013.4|10020.1|10015.1|10017.8|10012.8|20
1747381800000|2025-05-16 07:50:00|10018.5|10013.5|10020|10015|10020.4|10015.4|10016.6|10011.6|31
1747382100000|2025-05-16 07:55:00|10020.2|10015.2|10022.4|10017.4|10024.2|10019.2|10020.2|10015.2|32
1747382400000|2025-05-16 08:00:00|10022.7|10017.7|10023.6|10018.6|10026.7|10021.7|10022.7|10017.7|85
1747382700000|2025-05-16 08:05:00|10023.7|10018.7|10025.9|10020.9|10026.3|10021.3|10023.4|10018.4|25
1747383000000|2025-05-16 08:10:00|10026.1|10021.1|10028.8|10023.8|10029.8|10024.8|10025|10020|56
1747383300000|2025-05-16 08:15:00|10028.9|10023.9|10028.2|10023.2|10030.2|10025.2|10028.1|10023.1|19
1747383600000|2025-05-16 08:20:00|10028.3|10023.3|10028.8|10023.8|10029.7|10024.7|10027.7|10022.7|24
1747383900000|2025-05-16 08:25:00|10028.9|10023.9|10029.6|10024.6|10031.9|10026.9|10028.8|10023.8|41
1747384200000|2025-05-16 08:30:00|10029.7|10024.7|10026.2|10021.2|10030.8|10025.8|10025.7|10020.7|33
1747384500000|2025-05-16 08:35:00|10026.1|10021.1|10028.1|10023.1|10028.2|10023.2|10025.8|10020.8|28
1747384800000|2025-05-16 08:40:00|10027.9|10022.9|10026.1|10021.1|10028.8|10023.8|10025.9|10020.9|52
1747385100000|2025-05-16 08:45:00|10026|10021|10027.8|10022.8|10028.4|10023.4|10025.2|10020.2|36
1747385400000|2025-05-16 08:50:00|10027.7|10022.7|10031.7|10026.7|10032.2|10027.2|10027.7|10022.7|60
1747385700000|2025-05-16 08:55:00|10031.6|10026.6|10031.3|10026.3|10031.6|10026.6|10029.3|10024.3|25
1747386000000|2025-05-16 09:00:00|10031.4|10026.4|10032.7|10027.7|10032.7|10027.7|10030.4|10025.4|13
1747386300000|2025-05-16 09:05:00|10032.6|10027.6|10031.8|10026.8|10032.7|10027.7|10030.8|10025.8|14
1747386600000|2025-05-16 09:10:00|10031.7|10026.7|10029.2|10024.2|10032.2|10027.2|10029|10024|14
1747386900000|2025-05-16 09:15:00|10029.4|10024.4|10031|10026|10032.7|10027.7|10029.4|10024.4|7
1747387200000|2025-05-16 09:20:00|10030.9|10025.9|10028.7|10023.7|10032.6|10027.6|10026.2|10021.2|35
1747387500000|2025-05-16 09:25:00|10028.6|10023.6|10027.7|10022.7|10029.4|10024.4|10027.2|10022.2|32
1747387800000|2025-05-16 09:30:00|10027.9|10022.9|10028.7|10023.7|10030.1|10025.1|10027.6|10022.6|34
1747388100000|2025-05-16 09:35:00|10028.6|10023.6|10031.7|10026.7|10032.6|10027.6|10028.6|10023.6|14
1747388400000|2025-05-16 09:40:00|10031.8|10026.8|10031.7|10026.7|10033.9|10028.9|10031.2|10026.2|46
1747388700000|2025-05-16 09:45:00|10031.6|10026.6|10035.6|10030.6|10035.9|10030.9|10031.2|10026.2|44
1747389000000|2025-05-16 09:50:00|10035.7|10030.7|10034.3|10029.3|10036.6|10031.6|10034.2|10029.2|16
1747389300000|2025-05-16 09:55:00|10034.2|10029.2|10038.1|10033.1|10040.1|10035.1|10033.2|10028.2|60
1747389600000|2025-05-16 10:00:00|10038.2|10033.2|10038|10033|10038.7|10033.7|10037|10032|38
1747389900000|2025-05-16 10:05:00|10038.1|10033.1|10040.2|10035.2|10042.3|10037.3|10037.9|10032.9|37
1747390200000|2025-05-16 10:10:00|10040.1|10035.1|10042.1|10037.1|10042.9|10037.9|10039|10034|40
1747390500000|2025-05-16 10:15:00|10041.9|10036.9|10038.8|10033.8|10042.2|10037.2|10037.7|10032.7|21
1747390800000|2025-05-16 10:20:00|10038.6|10033.6|10039.7|10034.7|10040.7|10035.7|10037.5|10032.5|9
1747391100000|2025-05-16 10:25:00|10039.9|10034.9|10039.1|10034.1|10041.6|10036.6|10039.1|10034.1|13
1747391400000|2025-05-16 10:30:00|10039.3|10034.3|10038.9|10033.9|10039.3|10034.3|10037.3|10032.3|10
1747391700000|2025-05-16 10:35:00|10038.7|10033.7|10041.6|10036.6|10044|10039|10038.6|10033.6|18
1747392000000|2025-05-16 10:40:00|10041.5|10036.5|10040.1|10035.1|10042.4|10037.4|10039.8|10034.8|12
1747392300000|2025-05-16 10:45:00|10040.2|10035.2|10038|10033|10040.9|10035.9|10038|10033|44
1747392600000|2025-05-16 10:50:00|10037.8|10032.8|10037.7|10032.7|10038.9|10033.9|10037.2|10032.2|16
1747392900000|2025-05-16 10:55:00|10037.8|10032.8|10036.8|10031.8|10038.1|10033.1|10035.7|10030.7|17
1747393200000|2025-05-16 11:00:00|10036.7|10031.7|10034.7|10029.7|10037|10032|10033.1|10028.1|31
1747393500000|2025-05-16 11:05:00|10034.8|10029.8|10031.1|10026.1|10034.9|10029.9|10031|10026|18
1747393800000|2025-05-16 11:10:00|10031|10026|10032.9|10027.9|10034.4|10029.4|10030|10025|31
1747394100000|2025-05-16 11:15:00|10033|10028|10033|10028|10035.1|10030.1|10031.9|10026.9|12
1747394400000|2025-05-16 11:20:00|10033.1|10028.1|10033.6|10028.6|10034.4|10029.4|10030.7|10025.7|28
1747394700000|2025-05-16 11:25:00|10033.3|10028.3|10035.2|10030.2|10035.4|10030.4|10032.5|10027.5|4
1747395000000|2025-05-16 11:30:00|10035.4|10030.4|10035.4|10030.4|10037.4|10032.4|10035|10030|27
1747395300000|2025-05-16 11:35:00|10035.1|10030.1|10038.1|10033.1|10038.8|10033.8|10035.1|10030.1|9
1747395600000|2025-05-16 11:40:00|10038|10033|10038.9|10033.9|10039.4|10034.4|10035.8|10030.8|8
1747395900000|2025-05-16 11:45:00|10039.1|10034.1|10039.4|10034.4|10039.4|10034.4|10036.5|10031.5|11
1747396200000|2025-05-16 11:50:00|10039.3|10034.3|10042.9|10037.9|10043.1|10038.1|10038.8|10033.8|65
1747396500000|2025-05-16 11:55:00|10043.2|10038.2|10041.3|10036.3|10043.8|10038.8|10040.2|10035.2|38
1747396800000|2025-05-16 12:00:00|10041.4|10036.4|10040.6|10035.6|10042.9|10037.9|10040|10035|35
1747397100000|2025-05-16 12:05:00|10040.4|10035.4|10042.2|10037.2|10042.4|10037.4|10038.7|10033.7|15
1747397400000|2025-05-16 12:10:00|10042.1|10037.1|10043.4|10038.4|10043.4|10038.4|10041.5|10036.5|28
1747397700000|2025-05-16 12:15:00|10043.2|10038.2|10039.2|10034.2|10044.4|10039.4|10039.1|10034.1|48
1747398000000|2025-05-16 12:20:00|10038.9|10033.9|10040.7|10035.7|10042.9|10037.9|10038.9|10033.9|22
1747398300000|2025-05-16 12:25:00|10040.4|10035.4|10039.4|10034.4|10041|10036|10037.5|10032.5|45
1747398600000|2025-05-16 12:30:00|10039.5|10034.5|10041.7|10036.7|10043.8|10038.8|10039.5|10034.5|35
1747398900000|2025-05-16 12:35:00|10041.6|10036.6|10039.4|10034.4|10042|10037|10038|10033|12
1747399200000|2025-05-16 12:40:00|10039.5|10034.5|10040.5|10035.5|10042.5|10037.5|10038.5|10033.5|30
1747399500000|2025-05-16 12:45:00|10040.3|10035.3|10042.2|10037.2|10043.3|10038.3|10040.1|10035.1|51
1747399800000|2025-05-16 12:50:00|10042|10037|10038.3|10033.3|10043.2|10038.2|10038.1|10033.1|31
1747400100000|2025-05-16 12:55:00|10038.2|10033.2|10037.7|10032.7|10039|10034|10037.1|10032.1|15
1747400400000|2025-05-16 13:00:00|10037.6|10032.6|10039.8|10034.8|10040.8|10035.8|10036.8|10031.8|22
1747400700000|2025-05-16 13:05:00|10039.7|10034.7|10037.8|10032.8|10039.8|10034.8|10037.2|10032.2|14
1747401000000|2025-05-16 13:10:00|10038.2|10033.2|10036.5|10031.5|10040.2|10035.2|10035.8|10030.8|35
1747401300000|2025-05-16 13:15:00|10036.2|10031.2|10035|10030|10037.4|10032.4|10034.5|10029.5|39
1747401600000|2025-05-16 13:20:00|10035.2|10030.2|10035.1|10030.1|10036.3|10031.3|10033.3|10028.3|21
1747401900000|2025-05-16 13:25:00|10035.2|10030.2|10042.8|10037.8|10042.8|10037.8|10035|10030|47
1747402200000|2025-05-16 13:30:00|10042.4|10037.4|10043.1|10038.1|10043.1|10038.1|10040.2|10035.2|31
1747402500000|2025-05-16 13:35:00|10043|10038|10039.3|10034.3|10044.4|10039.4|10038.5|10033.5|48
1747402800000|2025-05-16 13:40:00|10039.4|10034.4|10037.6|10032.6|10040|10035|10036.3|10031.3|36
1747403100000|2025-05-16 13:45:00|10037.5|10032.5|10034.7|10029.7|10038.2|10033.2|10034.6|10029.6|16
1747403400000|2025-05-16 13:50:00|10034.8|10029.8|10033.3|10028.3|10034.9|10029.9|10030.5|10025.5|78
1747403700000|2025-05-16 13:55:00|10033.4|10028.4|10039.1|10034.1|10039.1|10034.1|10033.1|10028.1|59
1747404000000|2025-05-16 14:00:00|10039|10034|10043.4|10038.4|10046.9|10041.9|10032.7|10027.7|209
1747404300000|2025-05-16 14:05:00|10043.3|10038.3|10042.1|10037.1|10043.7|10038.7|10039.5|10034.5|57
1747404600000|2025-05-16 14:10:00|10042.2|10037.2|10046.5|10041.5|10047.7|10042.7|10041.7|10036.7|72
1747404900000|2025-05-16 14:15:00|10046.3|10041.3|10050.3|10045.3|10051.8|10046.8|10046.2|10041.2|132
1747405200000|2025-05-16 14:20:00|10050.2|10045.2|10046.5|10041.5|10050.3|10045.3|10045.9|10040.9|36
1747405500000|2025-05-16 14:25:00|10046.4|10041.4|10051.3|10046.3|10051.8|10046.8|10046.2|10041.2|47
1747405800000|2025-05-16 14:30:00|10051.2|10046.2|10055.5|10050.5|10056|10051|10049|10044|96
1747406100000|2025-05-16 14:35:00|10055.4|10050.4|10064.6|10059.6|10065.5|10060.5|10055.4|10050.4|172
1747406400000|2025-05-16 14:40:00|10064.5|10059.5|10068.9|10063.9|10069.9|10064.9|10063.4|10058.4|178
1747406700000|2025-05-16 14:45:00|10068.8|10063.8|10067.6|10062.6|10071.3|10066.3|10065|10060|89
1747407000000|2025-05-16 14:50:00|10067.8|10062.8|10070.3|10065.3|10073|10068|10066.1|10061.1|75
1747407300000|2025-05-16 14:55:00|10070.2|10065.2|10069.7|10064.7|10071.9|10066.9|10068.5|10063.5|164
1747407600000|2025-05-16 15:00:00|10069.8|10064.8|10068.7|10063.7|10070.9|10065.9|10068.3|10063.3|134
1747407900000|2025-05-16 15:05:00|10068.6|10063.6|10073.1|10068.1|10073.2|10068.2|10068.4|10063.4|67
1747408200000|2025-05-16 15:10:00|10073.2|10068.2|10068.6|10063.6|10074.4|10069.4|10066.8|10061.8|51
1747408500000|2025-05-16 15:15:00|10068.7|10063.7|10072.6|10067.6|10072.8|10067.8|10068.7|10063.7|55
1747408800000|2025-05-16 15:20:00|10072.7|10067.7|10076.3|10071.3|10077.2|10072.2|10072.2|10067.2|61
1747409100000|2025-05-16 15:25:00|10076.1|10071.1|10076.9|10071.9|10078.5|10073.5|10074.1|10069.1|59
1747409400000|2025-05-16 15:30:00|10077|10072|10075.5|10070.5|10079.3|10074.3|10075.2|10070.2|54
1747409700000|2025-05-16 15:35:00|10075.4|10070.4|10072.3|10067.3|10075.4|10070.4|10071.5|10066.5|32
1747410000000|2025-05-16 15:40:00|10072.4|10067.4|10073.8|10068.8|10074.9|10069.9|10072.1|10067.1|18
1747410300000|2025-05-16 15:45:00|10073.7|10068.7|10075.9|10070.9|10076.5|10071.5|10072.1|10067.1|58
1747410600000|2025-05-16 15:50:00|10076.1|10071.1|10075.9|10070.9|10078.3|10073.3|10075|10070|46
1747410900000|2025-05-16 15:55:00|10075.7|10070.7|10078.4|10073.4|10079.2|10074.2|10075.7|10070.7|34
1747411200000|2025-05-16 16:00:00|10078.3|10073.3|10078.4|10073.4|10079.6|10074.6|10072.4|10067.4|67
1747411500000|2025-05-16 16:05:00|10078.2|10073.2|10081.7|10076.7|10083.3|10078.3|10078.2|10073.2|154
1747411800000|2025-05-16 16:10:00|10081.8|10076.8|10081.6|10076.6|10082|10077|10079|10074|24
1747412100000|2025-05-16 16:15:00|10081.5|10076.5|10083.4|10078.4|10083.8|10078.8|10080|10075|37
1747412400000|2025-05-16 16:20:00|10083.3|10078.3|10080.4|10075.4|10085.2|10080.2|10080.4|10075.4|49
1747412700000|2025-05-16 16:25:00|10080.5|10075.5|10079.4|10074.4|10080.8|10075.8|10076.9|10071.9|58
1747413000000|2025-05-16 16:30:00|10079.3|10074.3|10078.7|10073.7|10079.5|10074.5|10077.8|10072.8|61
1747413300000|2025-05-16 16:35:00|10078.6|10073.6|10079.4|10074.4|10080.8|10075.8|10077.8|10072.8|48
1747413600000|2025-05-16 16:40:00|10079.3|10074.3|10075.4|10070.4|10080.1|10075.1|10075.4|10070.4|61
1747413900000|2025-05-16 16:45:00|10075.6|10070.6|10072.9|10067.9|10075.8|10070.8|10072.4|10067.4|57
1747414200000|2025-05-16 16:50:00|10073|10068|10073.8|10068.8|10074.6|10069.6|10072.8|10067.8|77
1747414500000|2025-05-16 16:55:00|10073.9|10068.9|10074.3|10069.3|10075.8|10070.8|10073.9|10068.9|69
1747414800000|2025-05-16 17:00:00|10074.2|10069.2|10074.1|10069.1|10075.3|10070.3|10071.6|10066.6|74
1747415100000|2025-05-16 17:05:00|10074.3|10069.3|10073.6|10068.6|10074.3|10069.3|10072.6|10067.6|64
1747415400000|2025-05-16 17:10:00|10073.7|10068.7|10074.4|10069.4|10076.4|10071.4|10073.4|10068.4|46
1747415700000|2025-05-16 17:15:00|10074.5|10069.5|10075.9|10070.9|10076.6|10071.6|10073.8|10068.8|48
1747416000000|2025-05-16 17:20:00|10075.8|10070.8|10076.1|10071.1|10077.7|10072.7|10075.8|10070.8|82
1747416300000|2025-05-16 17:25:00|10076.2|10071.2|10074.4|10069.4|10076.7|10071.7|10074.2|10069.2|34
1747416600000|2025-05-16 17:30:00|10074.6|10069.6|10076|10071|10076.2|10071.2|10074.4|10069.4|35
1747416900000|2025-05-16 17:35:00|10075.9|10070.9|10075.2|10070.2|10076|10071|10074.6|10069.6|29
1747417200000|2025-05-16 17:40:00|10074.9|10069.9|10077.2|10072.2|10077.3|10072.3|10074.7|10069.7|25
1747417500000|2025-05-16 17:45:00|10077.3|10072.3|10074.7|10069.7|10077.3|10072.3|10072.7|10067.7|41
1747417800000|2025-05-16 17:50:00|10074.8|10069.8|10075.2|10070.2|10075.2|10070.2|10073.2|10068.2|8
1747418100000|2025-05-16 17:55:00|10075.1|10070.1|10074|10069|10075.6|10070.6|10073.7|10068.7|20
1747418400000|2025-05-16 18:00:00|10073.9|10068.9|10073.2|10068.2|10073.9|10068.9|10072.4|10067.4|38
1747418700000|2025-05-16 18:05:00|10073.1|10068.1|10074.2|10069.2|10074.4|10069.4|10073|10068|10
1747419000000|2025-05-16 18:10:00|10074.3|10069.3|10074.1|10069.1|10074.6|10069.6|10072.2|10067.2|18
1747419300000|2025-05-16 18:15:00|10074.4|10069.4|10073.8|10068.8|10075.2|10070.2|10073.4|10068.4|27
1747419600000|2025-05-16 18:20:00|10073.9|10068.9|10071.7|10066.7|10073.9|10068.9|10071.7|10066.7|4
1747419900000|2025-05-16 18:25:00|10071.6|10066.6|10072.2|10067.2|10072.7|10067.7|10071.6|10066.6|9
1747420200000|2025-05-16 18:30:00|10072.1|10067.1|10073.6|10068.6|10073.8|10068.8|10072|10067|4
1747420500000|2025-05-16 18:35:00|10073.7|10068.7|10073.6|10068.6|10074.1|10069.1|10072.3|10067.3|12
1747420800000|2025-05-16 18:40:00|10073.3|10068.3|10068.7|10063.7|10073.7|10068.7|10068.7|10063.7|51
1747421100000|2025-05-16 18:45:00|10068.9|10063.9|10067.2|10062.2|10069|10064|10066.4|10061.4|69
1747421400000|2025-05-16 18:50:00|10067.4|10062.4|10068.9|10063.9|10069|10064|10067.4|10062.4|11
1747421700000|2025-05-16 18:55:00|10068.8|10063.8|10068.4|10063.4|10069.1|10064.1|10067.7|10062.7|61
1747422000000|2025-05-16 19:00:00|10068.2|10063.2|10067.6|10062.6|10068.6|10063.6|10065.7|10060.7|33
1747422300000|2025-05-16 19:05:00|10067.5|10062.5|10066.8|10061.8|10067.5|10062.5|10065.4|10060.4|4
1747422600000|2025-05-16 19:10:00|10066.7|10061.7|10067.7|10062.7|10067.7|10062.7|10066.7|10061.7|20
1747422900000|2025-05-16 19:15:00|10067.9|10062.9|10066.5|10061.5|10068.2|10063.2|10066.4|10061.4|37
1747423200000|2025-05-16 19:20:00|10066.4|10061.4|10065.7|10060.7|10067.1|10062.1|10065.5|10060.5|29
1747423500000|2025-05-16 19:25:00|10065.8|10060.8|10065.7|10060.7|10065.9|10060.9|10063.7|10058.7|38
1747423800000|2025-05-16 19:30:00|10065.6|10060.6|10065.2|10060.2|10066.9|10061.9|10065.2|10060.2|23
1747424100000|2025-05-16 19:35:00|10065.4|10060.4|10066.2|10061.2|10066.4|10061.4|10064.9|10059.9|23
1747424400000|2025-05-16 19:40:00|10066.4|10061.4|10065.9|10060.9|10067.4|10062.4|10065.8|10060.8|20
1747424700000|2025-05-16 19:45:00|10066|10061|10069.9|10064.9|10070|10065|10066|10061|28
1747425000000|2025-05-16 19:50:00|10070|10065|10071|10066|10071.1|10066.1|10069.9|10064.9|29
1747425300000|2025-05-16 19:55:00|10070.9|10065.9|10071|10066|10072|10067|10068.5|10063.5|50
1747425600000|2025-05-16 20:00:00|10071.1|10066.1|10070|10065|10071.5|10066.5|10069|10064|7
1747425900000|2025-05-16 20:05:00|10069.5|10064.5|10067.4|10062.4|10069.5|10064.5|10067.2|10062.2|1
1747426200000|2025-05-16 20:10:00|10067.5|10062.5|10068.5|10063.5|10069|10064|10066.8|10061.8|2
1747426500000|2025-05-16 20:15:00|10068.9|10063.9|10068.1|10063.1|10069|10064|10067.6|10062.6|3
1747426800000|2025-05-16 20:20:00|10068.2|10063.2|10069.4|10064.4|10069.4|10064.4|10067.9|10062.9|22
1747427100000|2025-05-16 20:25:00|10069.1|10064.1|10069.7|10064.7|10069.9|10064.9|10068.9|10063.9|16
1747427400000|2025-05-16 20:30:00|10069.9|10064.9|10067.8|10062.8|10069.9|10064.9|10067.4|10062.4|34
1747427700000|2025-05-16 20:35:00|10067.6|10062.6|10068.7|10063.7|10068.8|10063.8|10067.6|10062.6|1
1747428000000|2025-05-16 20:40:00|10068.4|10063.4|10068.6|10063.6|10070.8|10065.8|10068.4|10063.4|56
1747428300000|2025-05-16 20:45:00|10068.5|10063.5|10064.4|10059.4|10068.7|10063.7|10063.9|10058.9|5
1747428600000|2025-05-16 20:50:00|10064.7|10059.7|10058.3|10053.3|10065|10060|10057.1|10052.1|106
1747428900000|2025-05-16 20:55:00|10058.4|10053.4|10058.6|10053.6|10058.6|10053.6|10054.4|10049.4|120
1747605600000|2025-05-18 22:00:00|10046.8|10041.8|10037.9|10032.9|10047.1|10042.1|10037.7|10032.7|73
1747605900000|2025-05-18 22:05:00|10038|10033|10036.4|10031.4|10039.9|10034.9|10036.4|10031.4|43
1747606200000|2025-05-18 22:10:00|10036.5|10031.5|10035.5|10030.5|10036.9|10031.9|10035.3|10030.3|14
1747606500000|2025-05-18 22:15:00|10035.4|10030.4|10034.3|10029.3|10035.6|10030.6|10031.9|10026.9|128
1747606800000|2025-05-18 22:20:00|10034.2|10029.2|10034.1|10029.1|10035.8|10030.8|10033.3|10028.3|60
1747607100000|2025-05-18 22:25:00|10033.9|10028.9|10032.4|10027.4|10034|10029|10031.6|10026.6|11
1747607400000|2025-05-18 22:30:00|10032.2|10027.2|10032.8|10027.8|10034.5|10029.5|10031.4|10026.4|10
1747607700000|2025-05-18 22:35:00|10032.7|10027.7|10035.1|10030.1|10035.4|10030.4|10032.7|10027.7|30
1747608000000|2025-05-18 22:40:00|10035|10030|10034.7|10029.7|10035|10030|10033.4|10028.4|12
1747608300000|2025-05-18 22:45:00|10034.8|10029.8|10030.9|10025.9|10035.1|10030.1|10030.9|10025.9|17
1747608600000|2025-05-18 22:50:00|10031|10026|10030.6|10025.6|10032.2|10027.2|10030.6|10025.6|2
1747608900000|2025-05-18 22:55:00|10030.4|10025.4|10032.7|10027.7|10032.9|10027.9|10030|10025|13
1747609200000|2025-05-18 23:00:00|10032.6|10027.6|10032.9|10027.9|10034.4|10029.4|10032.3|10027.3|4
1747609500000|2025-05-18 23:05:00|10032.8|10027.8|10032.6|10027.6|10033.1|10028.1|10031.7|10026.7|7
1747609800000|2025-05-18 23:10:00|10032.5|10027.5|10032.6|10027.6|10032.8|10027.8|10031.9|10026.9|6
1747610100000|2025-05-18 23:15:00|10032.5|10027.5|10032.3|10027.3|10032.9|10027.9|10032.2|10027.2|30
1747610400000|2025-05-18 23:20:00|10032.5|10027.5|10030.6|10025.6|10032.6|10027.6|10030.2|10025.2|6
1747610700000|2025-05-18 23:25:00|10030.9|10025.9|10031.4|10026.4|10031.8|10026.8|10030.8|10025.8|8
1747611000000|2025-05-18 23:30:00|10031.7|10026.7|10034|10029|10034|10029|10031.4|10026.4|8
1747611300000|2025-05-18 23:35:00|10033.9|10028.9|10035.7|10030.7|10035.8|10030.8|10032.5|10027.5|29
1747611600000|2025-05-18 23:40:00|10035.8|10030.8|10038.5|10033.5|10040|10035|10035.4|10030.4|43
1747611900000|2025-05-18 23:45:00|10038.4|10033.4|10039.7|10034.7|10039.7|10034.7|10036.8|10031.8|9
1747612200000|2025-05-18 23:50:00|10039.9|10034.9|10038.3|10033.3|10040|10035|10038|10033|10
1747612500000|2025-05-18 23:55:00|10038.4|10033.4|10033.9|10028.9|10038.4|10033.4|10033.8|10028.8|3
1747612800000|2025-05-19 00:00:00|10033.8|10028.8|10030.6|10025.6|10034.6|10029.6|10030.3|10025.3|22
1747613100000|2025-05-19 00:05:00|10030.5|10025.5|10037.6|10032.6|10038.1|10033.1|10030.4|10025.4|36
1747613400000|2025-05-19 00:10:00|10037.5|10032.5|10035.2|10030.2|10037.6|10032.6|10033.8|10028.8|31
1747613700000|2025-05-19 00:15:00|10035.4|10030.4|10034.9|10029.9|10038.5|10033.5|10034.2|10029.2|96
1747614000000|2025-05-19 00:20:00|10035|10030|10034.5|10029.5|10035.2|10030.2|10032.9|10027.9|12
1747614300000|2025-05-19 00:25:00|10034.6|10029.6|10034.8|10029.8|10036|10031|10033.4|10028.4|35
1747614600000|2025-05-19 00:30:00|10034.7|10029.7|10034.4|10029.4|10036|10031|10032.6|10027.6|47
1747614900000|2025-05-19 00:35:00|10034.2|10029.2|10035.9|10030.9|10037.2|10032.2|10034.2|10029.2|50
1747615200000|2025-05-19 00:40:00|10035.8|10030.8|10037.3|10032.3|10038.1|10033.1|10035.4|10030.4|42
1747615500000|2025-05-19 00:45:00|10036.8|10031.8|10038.7|10033.7|10039|10034|10035.7|10030.7|63
1747615800000|2025-05-19 00:50:00|10038.6|10033.6|10026.7|10021.7|10039|10034|10026.5|10021.5|64
1747616100000|2025-05-19 00:55:00|10027.1|10022.1|10026.2|10021.2|10027.5|10022.5|10024.7|10019.7|64
1747616400000|2025-05-19 01:00:00|10026.3|10021.3|10028.5|10023.5|10029|10024|10024.8|10019.8|54
1747616700000|2025-05-19 01:05:00|10028.6|10023.6|10030.9|10025.9|10031.3|10026.3|10028.6|10023.6|58
1747617000000|2025-05-19 01:10:00|10031|10026|10033|10028|10033.9|10028.9|10029.8|10024.8|63
1747617300000|2025-05-19 01:15:00|10033.2|10028.2|10035.2|10030.2|10035.5|10030.5|10032.5|10027.5|51
1747617600000|2025-05-19 01:20:00|10035.1|10030.1|10040|10035|10040|10035|10035.1|10030.1|51
1747617900000|2025-05-19 01:25:00|10039.9|10034.9|10038.9|10033.9|10040.1|10035.1|10037.7|10032.7|47
1747618200000|2025-05-19 01:30:00|10039|10034|10042.5|10037.5|10042.8|10037.8|10036.4|10031.4|38
1747618500000|2025-05-19 01:35:00|10042.8|10037.8|10043.8|10038.8|10045.3|10040.3|10042.8|10037.8|42
1747618800000|2025-05-19 01:40:00|10044|10039|10038|10033|10044|10039|10037.8|10032.8|21
1747619100000|2025-05-19 01:45:00|10038.3|10033.3|10043|10038|10043|10038|10038|10033|37
1747619400000|2025-05-19 01:50:00|10043.2|10038.2|10042.8|10037.8|10044.4|10039.4|10041.6|10036.6|31
1747619700000|2025-05-19 01:55:00|10042.5|10037.5|10043.6|10038.6|10044|10039|10041.3|10036.3|23
1747620000000|2025-05-19 02:00:00|10043.5|10038.5|10042.9|10037.9|10044.5|10039.5|10042.5|10037.5|56
1747620300000|2025-05-19 02:05:00|10043|10038|10042.5|10037.5|10047|10042|10042.3|10037.3|103
1747620600000|2025-05-19 02:10:00|10042.6|10037.6|10040.9|10035.9|10043|10038|10040.9|10035.9|37
1747620900000|2025-05-19 02:15:00|10040.8|10035.8|10037.1|10032.1|10040.8|10035.8|10037.1|10032.1|13
1747621200000|2025-05-19 02:20:00|10037|10032|10036.8|10031.8|10038.9|10033.9|10036.1|10031.1|38
1747621500000|2025-05-19 02:25:00|10037|10032|10035|10030|10037.8|10032.8|10034.7|10029.7|13
1747621800000|2025-05-19 02:30:00|10034.9|10029.9|10040|10035|10040.3|10035.3|10034.4|10029.4|22
1747622100000|2025-05-19 02:35:00|10040.1|10035.1|10040.4|10035.4|10040.8|10035.8|10038.6|10033.6|24
1747622400000|2025-05-19 02:40:00|10040.3|10035.3|10042.4|10037.4|10044|10039|10040.2|10035.2|16
1747622700000|2025-05-19 02:45:00|10042.3|10037.3|10041.8|10036.8|10043.4|10038.4|10041.6|10036.6|26
1747623000000|2025-05-19 02:50:00|10041.7|10036.7|10039.7|10034.7|10041.8|10036.8|10038.6|10033.6|28
1747623300000|2025-05-19 02:55:00|10039.5|10034.5|10040.4|10035.4|10041.6|10036.6|10039.5|10034.5|23
1747623600000|2025-05-19 03:00:00|10040.5|10035.5|10040.3|10035.3|10041.6|10036.6|10039.6|10034.6|13
1747623900000|2025-05-19 03:05:00|10040.8|10035.8|10038.9|10033.9|10041.3|10036.3|10037.5|10032.5|28
1747624200000|2025-05-19 03:10:00|10038.8|10033.8|10039.6|10034.6|10040.3|10035.3|10038.6|10033.6|7
1747624500000|2025-05-19 03:15:00|10039.7|10034.7|10037.7|10032.7|10039.7|10034.7|10037.3|10032.3|20
1747624800000|2025-05-19 03:20:00|10037.8|10032.8|10038.4|10033.4|10039.3|10034.3|10037.7|10032.7|24
1747625100000|2025-05-19 03:25:00|10038.5|10033.5|10039|10034|10039.4|10034.4|10037.7|10032.7|34
1747625400000|2025-05-19 03:30:00|10039.1|10034.1|10039.2|10034.2|10039.3|10034.3|10037.6|10032.6|5
1747625700000|2025-05-19 03:35:00|10039.1|10034.1|10039.5|10034.5|10040.3|10035.3|10038.5|10033.5|5
1747626000000|2025-05-19 03:40:00|10039.6|10034.6|10040.2|10035.2|10040.3|10035.3|10038.9|10033.9|3
1747626300000|2025-05-19 03:45:00|10040.3|10035.3|10041.7|10036.7|10042.6|10037.6|10039.7|10034.7|25
1747626600000|2025-05-19 03:50:00|10041.6|10036.6|10041.1|10036.1|10041.6|10036.6|10039.9|10034.9|13
1747626900000|2025-05-19 03:55:00|10041.3|10036.3|10041.2|10036.2|10043|10038|10040.7|10035.7|18
1747627200000|2025-05-19 04:00:00|10041.3|10036.3|10042.3|10037.3|10042.3|10037.3|10040.5|10035.5|13
1747627500000|2025-05-19 04:05:00|10042.2|10037.2|10044.2|10039.2|10044.3|10039.3|10042.2|10037.2|10
1747627800000|2025-05-19 04:10:00|10044.4|10039.4|10043|10038|10045|10040|10042.9|10037.9|4
1747628100000|2025-05-19 04:15:00|10042.9|10037.9|10043.4|10038.4|10043.7|10038.7|10041.4|10036.4|4
1747628400000|2025-05-19 04:20:00|10043.1|10038.1|10039.7|10034.7|10043.1|10038.1|10039|10034|10
1747628700000|2025-05-19 04:25:00|10039.6|10034.6|10038.6|10033.6|10040.1|10035.1|10038.5|10033.5|11
1747629000000|2025-05-19 04:30:00|10038.5|10033.5|10037.8|10032.8|10038.5|10033.5|10036.7|10031.7|23
1747629300000|2025-05-19 04:35:00|10037.7|10032.7|10041.2|10036.2|10041.2|10036.2|10037.3|10032.3|28
1747629600000|2025-05-19 04:40:00|10041.3|10036.3|10041.7|10036.7|10041.8|10036.8|10040.9|10035.9|3
1747629900000|2025-05-19 04:45:00|10041.8|10036.8|10040.3|10035.3|10041.9|10036.9|10040.1|10035.1|5
1747630200000|2025-05-19 04:50:00|10040.1|10035.1|10039.3|10034.3|10040.6|10035.6|10038.8|10033.8|19
1747630500000|2025-05-19 04:55:00|10039.4|10034.4|10041|10036|10042.7|10037.7|10039.3|10034.3|9
1747630800000|2025-05-19 05:00:00|10040.8|10035.8|10040|10035|10040.8|10035.8|10039.1|10034.1|5
1747631100000|2025-05-19 05:05:00|10039.9|10034.9|10037.8|10032.8|10040|10035|10036.6|10031.6|8
1747631400000|2025-05-19 05:10:00|10037.6|10032.6|10039.6|10034.6|10039.7|10034.7|10036.6|10031.6|2
1747631700000|2025-05-19 05:15:00|10039.5|10034.5|10038|10033|10040|10035|10037.6|10032.6|17
1747632000000|2025-05-19 05:20:00|10037.9|10032.9|10038.4|10033.4|10039|10034|10037.6|10032.6|11
1747632300000|2025-05-19 05:25:00|10038.1|10033.1|10038.5|10033.5|10039.1|10034.1|10038|10033|5
1747632600000|2025-05-19 05:30:00|10038.4|10033.4|10039.9|10034.9|10040|10035|10038.1|10033.1|16
1747632900000|2025-05-19 05:35:00|10040|10035|10041|10036|10042|10037|10039.6|10034.6|9
1747633200000|2025-05-19 05:40:00|10040.8|10035.8|10041.8|10036.8|10042|10037|10039.4|10034.4|9
1747633500000|2025-05-19 05:45:00|10041.9|10036.9|10043.8|10038.8|10045.1|10040.1|10041.8|10036.8|31
1747633800000|2025-05-19 05:50:00|10043.7|10038.7|10039.4|10034.4|10044|10039|10037.8|10032.8|21
1747634100000|2025-05-19 05:55:00|10039.5|10034.5|10038.3|10033.3|10039.5|10034.5|10037.8|10032.8|13
1747634400000|2025-05-19 06:00:00|10038.4|10033.4|10038.1|10033.1|10040.7|10035.7|10037.5|10032.5|26
1747634700000|2025-05-19 06:05:00|10038|10033|10034.6|10029.6|10038|10033|10032.6|10027.6|51
1747635000000|2025-05-19 06:10:00|10034.7|10029.7|10033.3|10028.3|10034.7|10029.7|10030.6|10025.6|9
1747635300000|2025-05-19 06:15:00|10033.1|10028.1|10029.9|10024.9|10033.1|10028.1|10028.1|10023.1|20
1747635600000|2025-05-19 06:20:00|10029.8|10024.8|10026.5|10021.5|10030.4|10025.4|10025.4|10020.4|65
1747635900000|2025-05-19 06:25:00|10026.3|10021.3|10027.7|10022.7|10028.8|10023.8|10025.2|10020.2|16
1747636200000|2025-05-19 06:30:00|10027.5|10022.5|10020.8|10015.8|10028.4|10023.4|10019.2|10014.2|71
1747636500000|2025-05-19 06:35:00|10020.9|10015.9|10021.4|10016.4|10023.7|10018.7|10020.8|10015.8|45
1747636800000|2025-05-19 06:40:00|10021.6|10016.6|10023.1|10018.1|10024.2|10019.2|10020.5|10015.5|19
1747637100000|2025-05-19 06:45:00|10023|10018|10025.6|10020.6|10026.4|10021.4|10023|10018|19
1747637400000|2025-05-19 06:50:00|10025.5|10020.5|10024.1|10019.1|10025.6|10020.6|10022.4|10017.4|21
1747637700000|2025-05-19 06:55:00|10024|10019|10021.3|10016.3|10024|10019|10020.6|10015.6|22
1747638000000|2025-05-19 07:00:00|10021.4|10016.4|10020.1|10015.1|10022.9|10017.9|10019.1|10014.1|73
1747638300000|2025-05-19 07:05:00|10019.8|10014.8|10013.6|10008.6|10021.9|10016.9|10013.2|10008.2|104
1747638600000|2025-05-19 07:10:00|10013.5|10008.5|10014.7|10009.7|10017.7|10012.7|10013.3|10008.3|75
1747638900000|2025-05-19 07:15:00|10014.6|10009.6|10013.9|10008.9|10015.3|10010.3|10012.3|10007.3|75
1747639200000|2025-05-19 07:20:00|10014|10009|10009.6|10004.6|10014.7|10009.7|10008.9|10003.9|90
1747639500000|2025-05-19 07:25:00|10009.4|10004.4|10004.6|9999.6|10009.9|10004.9|10003.9|9998.9|59
1747639800000|2025-05-19 07:30:00|10003.8|9998.8|9996.2|9991.2|10006.1|10001.1|9994.9|9989.9|140
1747640100000|2025-05-19 07:35:00|9996.4|9991.4|9995.9|9990.9|9997.8|9992.8|9993.3|9988.3|132
1747640400000|2025-05-19 07:40:00|9995.6|9990.6|9998.3|9993.3|9999.2|9994.2|9993.1|9988.1|64
1747640700000|2025-05-19 07:45:00|9998.2|9993.2|9995.9|9990.9|9999.7|9994.7|9995.5|9990.5|84
1747641000000|2025-05-19 07:50:00|9995.8|9990.8|9994.2|9989.2|9996.9|9991.9|9992.7|9987.7|54
1747641300000|2025-05-19 07:55:00|9994.4|9989.4|9997.5|9992.5|9997.9|9992.9|9992.7|9987.7|146
1747641600000|2025-05-19 08:00:00|9997.4|9992.4|9996|9991|10000|9995|9994.5|9989.5|75
1747641900000|2025-05-19 08:05:00|9996.3|9991.3|9994.9|9989.9|9996.3|9991.3|9994|9989|59
1747642200000|2025-05-19 08:10:00|9995|9990|9992.4|9987.4|9997|9992|9992.1|9987.1|32
1747642500000|2025-05-19 08:15:00|9992.3|9987.3|9993.2|9988.2|9994.7|9989.7|9991.2|9986.2|63
1747642800000|2025-05-19 08:20:00|9993.4|9988.4|9994.3|9989.3|9995.4|9990.4|9992.4|9987.4|28
1747643100000|2025-05-19 08:25:00|9994.4|9989.4|9994.5|9989.5|9998.3|9993.3|9994.2|9989.2|40
1747643400000|2025-05-19 08:30:00|9994.4|9989.4|9995.1|9990.1|9995.4|9990.4|9992.7|9987.7|48
1747643700000|2025-05-19 08:35:00|9995|9990|9998.9|9993.9|9998.9|9993.9|9995|9990|23
1747644000000|2025-05-19 08:40:00|9998.8|9993.8|10001.2|9996.2|10001.3|9996.3|9997.7|9992.7|51
1747644300000|2025-05-19 08:45:00|10000.9|9995.9|9995.7|9990.7|10001.7|9996.7|9995.1|9990.1|29
1747644600000|2025-05-19 08:50:00|9995.1|9990.1|9990.2|9985.2|9995.9|9990.9|9989.2|9984.2|104
1747644900000|2025-05-19 08:55:00|9990|9985|9988.7|9983.7|9990.1|9985.1|9986.6|9981.6|161
1747645200000|2025-05-19 09:00:00|9988.5|9983.5|9984.5|9979.5|9990.2|9985.2|9983.7|9978.7|101
1747645500000|2025-05-19 09:05:00|9984.9|9979.9|9981.5|9976.5|9985.9|9980.9|9977.3|9972.3|247
1747645800000|2025-05-19 09:10:00|9981.4|9976.4|9981|9976|9983.3|9978.3|9977.8|9972.8|69
1747646100000|2025-05-19 09:15:00|9980.7|9975.7|9980.7|9975.7|9981.4|9976.4|9979|9974|36
1747646400000|2025-05-19 09:20:00|9980.8|9975.8|9985.5|9980.5|9985.8|9980.8|9980|9975|44
1747646700000|2025-05-19 09:25:00|9985.4|9980.4|9983.4|9978.4|9985.4|9980.4|9981.7|9976.7|41
1747647000000|2025-05-19 09:30:00|9983|9978|9980.7|9975.7|9983.3|9978.3|9980|9975|46
1747647300000|2025-05-19 09:35:00|9980.3|9975.3|9973.8|9968.8|9982.4|9977.4|9973.3|9968.3|78
1747647600000|2025-05-19 09:40:00|9973.6|9968.6|9977.5|9972.5|9979.3|9974.3|9973|9968|118
1747647900000|2025-05-19 09:45:00|9977.7|9972.7|9977.7|9972.7|9979.8|9974.8|9975.7|9970.7|26
1747648200000|2025-05-19 09:50:00|9978.2|9973.2|9976.4|9971.4|9980.3|9975.3|9975.2|9970.2|93
1747648500000|2025-05-19 09:55:00|9976.6|9971.6|9971.7|9966.7|9976.6|9971.6|9971.4|9966.4|59
1747648800000|2025-05-19 10:00:00|9971.4|9966.4|9970.3|9965.3|9973.3|9968.3|9968.9|9963.9|86
1747649100000|2025-05-19 10:05:00|9970.2|9965.2|9973.3|9968.3|9974.1|9969.1|9969.3|9964.3|109
1747649400000|2025-05-19 10:10:00|9973.2|9968.2|9972.2|9967.2|9976.9|9971.9|9971.2|9966.2|45
1747649700000|2025-05-19 10:15:00|9972.7|9967.7|9972.9|9967.9|9974.9|9969.9|9970.7|9965.7|169
1747650000000|2025-05-19 10:20:00|9973|9968|9972.7|9967.7|9976.3|9971.3|9972.1|9967.1|84
1747650300000|2025-05-19 10:25:00|9972.8|9967.8|9971.8|9966.8|9974.8|9969.8|9971|9966|86
1747650600000|2025-05-19 10:30:00|9971.7|9966.7|9974.2|9969.2|9974.6|9969.6|9971.2|9966.2|118
1747650900000|2025-05-19 10:35:00|9974.3|9969.3|9975.3|9970.3|9976|9971|9972.7|9967.7|52
1747651200000|2025-05-19 10:40:00|9975.1|9970.1|9975.7|9970.7|9979.3|9974.3|9974.8|9969.8|37
1747651500000|2025-05-19 10:45:00|9975.8|9970.8|9973.7|9968.7|9975.8|9970.8|9972.3|9967.3|37
1747651800000|2025-05-19 10:50:00|9973.4|9968.4|9966.3|9961.3|9974.6|9969.6|9965.8|9960.8|89
1747652100000|2025-05-19 10:55:00|9966.4|9961.4|9973.3|9968.3|9973.3|9968.3|9966.3|9961.3|65
1747652400000|2025-05-19 11:00:00|9973.2|9968.2|9977.6|9972.6|9977.9|9972.9|9972.3|9967.3|47
1747652700000|2025-05-19 11:05:00|9977.5|9972.5|9975.1|9970.1|9978.8|9973.8|9974.3|9969.3|52
1747653000000|2025-05-19 11:10:00|9975|9970|9974.5|9969.5|9977|9972|9973.7|9968.7|71
1747653300000|2025-05-19 11:15:00|9974.4|9969.4|9974.2|9969.2|9975.9|9970.9|9973.1|9968.1|52
1747653600000|2025-05-19 11:20:00|9974.1|9969.1|9976.3|9971.3|9978.3|9973.3|9973.5|9968.5|47
1747653900000|2025-05-19 11:25:00|9976.4|9971.4|9979.6|9974.6|9979.9|9974.9|9974.9|9969.9|32
1747654200000|2025-05-19 11:30:00|9979.8|9974.8|9981.9|9976.9|9982.7|9977.7|9979.7|9974.7|31
1747654500000|2025-05-19 11:35:00|9982.1|9977.1|9982.1|9977.1|9984.1|9979.1|9979.9|9974.9|127
1747654800000|2025-05-19 11:40:00|9982|9977|9978.7|9973.7|9982.1|9977.1|9978.3|9973.3|101
1747655100000|2025-05-19 11:45:00|9978.5|9973.5|9982.9|9977.9|9982.9|9977.9|9978|9973|29
1747655400000|2025-05-19 11:50:00|9983|9978|9980.8|9975.8|9984.4|9979.4|9980|9975|74
1747655700000|2025-05-19 11:55:00|9980.9|9975.9|9976.3|9971.3|9981.1|9976.1|9976.3|9971.3|52
1747656000000|2025-05-19 12:00:00|9976.1|9971.1|9980.6|9975.6|9980.7|9975.7|9975.5|9970.5|58
1747656300000|2025-05-19 12:05:00|9980.7|9975.7|9983.8|9978.8|9984.5|9979.5|9978.8|9973.8|78
1747656600000|2025-05-19 12:10:00|9983.9|9978.9|9982.1|9977.1|9984.6|9979.6|9982|9977|52
1747656900000|2025-05-19 12:15:00|9982.2|9977.2|9981|9976|9983.7|9978.7|9980.3|9975.3|118
1747657200000|2025-05-19 12:20:00|9980.9|9975.9|9980.5|9975.5|9981.2|9976.2|9978.8|9973.8|40
1747657500000|2025-05-19 12:25:00|9980.6|9975.6|9982.1|9977.1|9982.7|9977.7|9978|9973|71
1747657800000|2025-05-19 12:30:00|9982.4|9977.4|9982.2|9977.2|9987.1|9982.1|9982|9977|65
1747658100000|2025-05-19 12:35:00|9982.1|9977.1|9981|9976|9983.3|9978.3|9980.8|9975.8|27
1747658400000|2025-05-19 12:40:00|9980.8|9975.8|9980.1|9975.1|9982.3|9977.3|9979.8|9974.8|39
1747658700000|2025-05-19 12:45:00|9980|9975|9984|9979|9986.6|9981.6|9980|9975|50
1747659000000|2025-05-19 12:50:00|9983.9|9978.9|9984.2|9979.2|9985.1|9980.1|9981.6|9976.6|71
1747659300000|2025-05-19 12:55:00|9984.4|9979.4|9987.8|9982.8|9987.8|9982.8|9982.6|9977.6|66
1747659600000|2025-05-19 13:00:00|9987.9|9982.9|9990.7|9985.7|9992.6|9987.6|9987.9|9982.9|83
1747659900000|2025-05-19 13:05:00|9990.8|9985.8|9990.7|9985.7|9994.2|9989.2|9990.4|9985.4|57
1747660200000|2025-05-19 13:10:00|9990.6|9985.6|9985.6|9980.6|9991.2|9986.2|9983.6|9978.6|71
1747660500000|2025-05-19 13:15:00|9985.5|9980.5|9989.1|9984.1|9991|9986|9981.7|9976.7|48
1747660800000|2025-05-19 13:20:00|9988.6|9983.6|9983.8|9978.8|9988.8|9983.8|9983.4|9978.4|53
1747661100000|2025-05-19 13:25:00|9983.7|9978.7|9984.6|9979.6|9987.1|9982.1|9983.3|9978.3|38
1747661400000|2025-05-19 13:30:00|9984.5|9979.5|9986.9|9981.9|9990.4|9985.4|9984.4|9979.4|118
1747661700000|2025-05-19 13:35:00|9986.7|9981.7|9986.6|9981.6|9989.3|9984.3|9984.9|9979.9|61
1747662000000|2025-05-19 13:40:00|9986.5|9981.5|9990.2|9985.2|9991.7|9986.7|9985.5|9980.5|60
1747662300000|2025-05-19 13:45:00|9990.1|9985.1|9990.9|9985.9|9991.1|9986.1|9987.5|9982.5|41
1747662600000|2025-05-19 13:50:00|9991|9986|9992.8|9987.8|9993.8|9988.8|9991|9986|94
1747662900000|2025-05-19 13:55:00|9993|9988|9991.3|9986.3|9993.3|9988.3|9990.8|9985.8|41
1747663200000|2025-05-19 14:00:00|9991.5|9986.5|9997.9|9992.9|9998.9|9993.9|9989.4|9984.4|114
1747663500000|2025-05-19 14:05:00|9998.2|9993.2|9996.8|9991.8|9998.9|9993.9|9995.6|9990.6|63
1747663800000|2025-05-19 14:10:00|9996.7|9991.7|9992.5|9987.5|9997.3|9992.3|9991.5|9986.5|64
1747664100000|2025-05-19 14:15:00|9992.4|9987.4|9991.8|9986.8|9993.5|9988.5|9991.1|9986.1|70
1747664400000|2025-05-19 14:20:00|9991.6|9986.6|9995.5|9990.5|9995.8|9990.8|9989.1|9984.1|68
1747664700000|2025-05-19 14:25:00|9995.6|9990.6|9995.2|9990.2|9995.9|9990.9|9993.7|9988.7|69
1747665000000|2025-05-19 14:30:00|9995.1|9990.1|9993.6|9988.6|9995.6|9990.6|9991|9986|66
1747665300000|2025-05-19 14:35:00|9993.7|9988.7|9991.6|9986.6|9997|9992|9991.6|9986.6|46
1747665600000|2025-05-19 14:40:00|9991.7|9986.7|9988.6|9983.6|9991.7|9986.7|9987.6|9982.6|61
1747665900000|2025-05-19 14:45:00|9988.7|9983.7|9989.4|9984.4|9989.6|9984.6|9984.4|9979.4|89
1747666200000|2025-05-19 14:50:00|9989.3|9984.3|9985.6|9980.6|9990.4|9985.4|9984.8|9979.8|37
1747666500000|2025-05-19 14:55:00|9985.5|9980.5|9986.9|9981.9|9987.1|9982.1|9984|9979|50
1747666800000|2025-05-19 15:00:00|9986.8|9981.8|9990.1|9985.1|9990.3|9985.3|9985.9|9980.9|56
1747667100000|2025-05-19 15:05:00|9990.2|9985.2|9989.9|9984.9|9990.8|9985.8|9986.8|9981.8|48
1747667400000|2025-05-19 15:10:00|9989.8|9984.8|9986.8|9981.8|9989.9|9984.9|9984.8|9979.8|39
1747667700000|2025-05-19 15:15:00|9986.7|9981.7|9983.5|9978.5|9986.7|9981.7|9982.8|9977.8|32
1747668000000|2025-05-19 15:20:00|9983.6|9978.6|9982.5|9977.5|9984.5|9979.5|9981.6|9976.6|36
1747668300000|2025-05-19 15:25:00|9982.4|9977.4|9985|9980|9985|9980|9981.7|9976.7|33
1747668600000|2025-05-19 15:30:00|9984.9|9979.9|9985.7|9980.7|9987.3|9982.3|9984.9|9979.9|32
1747668900000|2025-05-19 15:35:00|9985.8|9980.8|9986.3|9981.3|9987.9|9982.9|9985.4|9980.4|32
1747669200000|2025-05-19 15:40:00|9986.2|9981.2|9986.2|9981.2|9988|9983|9984.8|9979.8|52
1747669500000|2025-05-19 15:45:00|9986.5|9981.5|9988.1|9983.1|9988.3|9983.3|9985.4|9980.4|82
1747669800000|2025-05-19 15:50:00|9988.2|9983.2|9997|9992|9997.1|9992.1|9987.4|9982.4|65
1747670100000|2025-05-19 15:55:00|9996.7|9991.7|9999.8|9994.8|10001.7|9996.7|9996.7|9991.7|90
1747670400000|2025-05-19 16:00:00|9999.9|9994.9|10001.4|9996.4|10002.1|9997.1|9999.2|9994.2|80
1747670700000|2025-05-19 16:05:00|10001.6|9996.6|9999.6|9994.6|10005.2|10000.2|9999.6|9994.6|82
1747671000000|2025-05-19 16:10:00|9999.7|9994.7|9999.4|9994.4|10002.1|9997.1|9998.6|9993.6|19
1747671300000|2025-05-19 16:15:00|9999.5|9994.5|10003|9998|10003.5|9998.5|9999.4|9994.4|14
1747671600000|2025-05-19 16:20:00|10003.1|9998.1|10001.9|9996.9|10004.2|9999.2|10001.6|9996.6|10
1747671900000|2025-05-19 16:25:00|10002.1|9997.1|10000.4|9995.4|10003|9998|9999.9|9994.9|15
1747672200000|2025-05-19 16:30:00|10000.2|9995.2|9998.8|9993.8|10001|9996|9998.4|9993.4|35
1747672500000|2025-05-19 16:35:00|9998.9|9993.9|9999.1|9994.1|10000.8|9995.8|9998.1|9993.1|19
1747672800000|2025-05-19 16:40:00|9998.9|9993.9|9999.7|9994.7|10001.5|9996.5|9998.4|9993.4|10
1747673100000|2025-05-19 16:45:00|9999.6|9994.6|10001.2|9996.2|10002.7|9997.7|9998.7|9993.7|50
1747673400000|2025-05-19 16:50:00|10001.1|9996.1|10001.6|9996.6|10003.2|9998.2|10000.6|9995.6|29
1747673700000|2025-05-19 16:55:00|10001.7|9996.7|10000.9|9995.9|10001.7|9996.7|10000.3|9995.3|5
1747674000000|2025-05-19 17:00:00|10000.8|9995.8|9998.4|9993.4|10000.8|9995.8|9998.1|9993.1|15
1747674300000|2025-05-19 17:05:00|9998.3|9993.3|10000.6|9995.6|10001.5|9996.5|9998.2|9993.2|21
1747674600000|2025-05-19 17:10:00|10000.7|9995.7|10006.4|10001.4|10006.8|10001.8|10000.6|9995.6|106
1747674900000|2025-05-19 17:15:00|10005.9|10000.9|10007.4|10002.4|10008.4|10003.4|10005.8|10000.8|44
1747675200000|2025-05-19 17:20:00|10006.7|10001.7|10007.5|10002.5|10008|10003|10006.2|10001.2|21
1747675500000|2025-05-19 17:25:00|10007.7|10002.7|10006.4|10001.4|10009.7|10004.7|10005.9|10000.9|36
1747675800000|2025-05-19 17:30:00|10006.2|10001.2|10004.6|9999.6|10006.2|10001.2|10003.2|9998.2|47
1747676100000|2025-05-19 17:35:00|10004.5|9999.5|10006.6|10001.6|10006.9|10001.9|10004.2|9999.2|65
1747676400000|2025-05-19 17:40:00|10006.8|10001.8|10006.8|10001.8|10007.5|10002.5|10005.9|10000.9|16
1747676700000|2025-05-19 17:45:00|10006.9|10001.9|10005.4|10000.4|10006.9|10001.9|10003.9|9998.9|36
1747677000000|2025-05-19 17:50:00|10005.5|10000.5|10005.1|10000.1|10007.9|10002.9|10004.5|9999.5|96
1747677300000|2025-05-19 17:55:00|10005|10000|10005.9|10000.9|10006.6|10001.6|10004.9|9999.9|17
1747677600000|2025-05-19 18:00:00|10005.8|10000.8|10006.5|10001.5|10008.2|10003.2|10005.7|10000.7|9
1747677900000|2025-05-19 18:05:00|10006.6|10001.6|10007.2|10002.2|10007.5|10002.5|10005.6|10000.6|37
1747678200000|2025-05-19 18:10:00|10007.4|10002.4|10009.9|10004.9|10009.9|10004.9|10007.4|10002.4|44
1747678500000|2025-05-19 18:15:00|10009.5|10004.5|10008.4|10003.4|10009.9|10004.9|10007.6|10002.6|30
1747678800000|2025-05-19 18:20:00|10008.5|10003.5|10007.3|10002.3|10009.1|10004.1|10007.1|10002.1|9
1747679100000|2025-05-19 18:25:00|10007.5|10002.5|10007.8|10002.8|10008.5|10003.5|10007.5|10002.5|18
1747679400000|2025-05-19 18:30:00|10008.1|10003.1|10005.7|10000.7|10008.2|10003.2|10005.7|10000.7|20
1747679700000|2025-05-19 18:35:00|10005.6|10000.6|10001.8|9996.8|10005.6|10000.6|10001.6|9996.6|71
1747680000000|2025-05-19 18:40:00|10002.1|9997.1|10006.4|10001.4|10007|10002|10002|9997|97
1747680300000|2025-05-19 18:45:00|10006.5|10001.5|10001.7|9996.7|10006.5|10001.5|10001.5|9996.5|85
1747680600000|2025-05-19 18:50:00|10001.3|9996.3|10000|9995|10001.5|9996.5|10000|9995|113
1747680900000|2025-05-19 18:55:00|10000.1|9995.1|10001.2|9996.2|10001.5|9996.5|9999.8|9994.8|149
1747681200000|2025-05-19 19:00:00|10001.4|9996.4|10000.6|9995.6|10002|9997|10000.3|9995.3|38
1747681500000|2025-05-19 19:05:00|10000.7|9995.7|10000.6|9995.6|10001.2|9996.2|10000.5|9995.5|9
1747681800000|2025-05-19 19:10:00|10000.7|9995.7|9999.8|9994.8|10000.7|9995.7|9999.5|9994.5|12
1747682100000|2025-05-19 19:15:00|10000.1|9995.1|10000|9995|10000.2|9995.2|9999.2|9994.2|12
1747682400000|2025-05-19 19:20:00|9999.9|9994.9|10000.1|9995.1|10000.4|9995.4|9998.9|9993.9|18
1747682700000|2025-05-19 19:25:00|10000.2|9995.2|10000.4|9995.4|10000.4|9995.4|9999.7|9994.7|4
1747683000000|2025-05-19 19:30:00|10000.1|9995.1|10001.9|9996.9|10002.1|9997.1|10000.1|9995.1|2
1747683300000|2025-05-19 19:35:00|10002|9997|10001.3|9996.3|10002.3|9997.3|10001.3|9996.3|4
1747683600000|2025-05-19 19:40:00|10001.2|9996.2|10000.9|9995.9|10001.2|9996.2|10000.5|9995.5|10
1747683900000|2025-05-19 19:45:00|10000.8|9995.8|10000.6|9995.6|10001.1|9996.1|10000.3|9995.3|43
1747684200000|2025-05-19 19:50:00|10000.8|9995.8|9998.4|9993.4|10000.8|9995.8|9998.4|9993.4|67
1747684500000|2025-05-19 19:55:00|9998.6|9993.6|9996.1|9991.1|9998.7|9993.7|9994.9|9989.9|140
1747684800000|2025-05-19 20:00:00|9996.3|9991.3|9995.6|9990.6|9997|9992|9995.5|9990.5|5
1747685100000|2025-05-19 20:05:00|9995.7|9990.7|9993.6|9988.6|9995.9|9990.9|9993.2|9988.2|12
1747685400000|2025-05-19 20:10:00|9994|9989|9994.2|9989.2|9994.9|9989.9|9994|9989|17
1747685700000|2025-05-19 20:15:00|9994|9989|9993.9|9988.9|9994.3|9989.3|9993.3|9988.3|12
1747686000000|2025-05-19 20:20:00|9994|9989|9993.9|9988.9|9994.2|9989.2|9993.6|9988.6|7
1747686300000|2025-05-19 20:25:00|9993.6|9988.6|9996.8|9991.8|9997.2|9992.2|9993.6|9988.6|22
1747686600000|2025-05-19 20:30:00|9996.6|9991.6|9994.9|9989.9|9996.9|9991.9|9994.9|9989.9|7
1747686900000|2025-05-19 20:35:00|9994.8|9989.8|9994.8|9989.8|9995.2|9990.2|9994.3|9989.3|2
1747687200000|2025-05-19 20:40:00|9994.6|9989.6|9994.6|9989.6|9994.9|9989.9|9994.6|9989.6|2
1747687500000|2025-05-19 20:45:00|9994.7|9989.7|9994.4|9989.4|9994.9|9989.9|9993.9|9988.9|1
1747687800000|2025-05-19 20:50:00|9994.3|9989.3|9994.6|9989.6|9994.7|9989.7|9994.1|9989.1|4
1747688100000|2025-05-19 20:55:00|9994.7|9989.7|9996.4|9991.4|9996.7|9991.7|9994.4|9989.4|28
1747699200000|2025-05-20 00:00:00|10003.8|9998.8|10006.7|10001.7|10007.7|10002.7|10003.2|9998.2|58
1747699500000|2025-05-20 00:05:00|10006.8|10001.8|10007.7|10002.7|10009|10004|10006.1|10001.1|53
1747699800000|2025-05-20 00:10:00|10007.6|10002.6|10008.1|10003.1|10008.1|10003.1|10006.7|10001.7|9
1747700100000|2025-05-20 00:15:00|10008.3|10003.3|10009|10004|10009.3|10004.3|10007.8|10002.8|21
1747700400000|2025-05-20 00:20:00|10009.1|10004.1|10013.1|10008.1|10013.5|10008.5|10009.1|10004.1|16
1747700700000|2025-05-20 00:25:00|10013.2|10008.2|10014.3|10009.3|10015.6|10010.6|10013.2|10008.2|28
1747701000000|2025-05-20 00:30:00|10014.4|10009.4|10014.8|10009.8|10016.6|10011.6|10013.3|10008.3|16
1747701300000|2025-05-20 00:35:00|10014.7|10009.7|10015.3|10010.3|10016|10011|10014.7|10009.7|17
1747701600000|2025-05-20 00:40:00|10015.2|10010.2|10012.6|10007.6|10015.3|10010.3|10012.6|10007.6|6
1747701900000|2025-05-20 00:45:00|10012.7|10007.7|10010.8|10005.8|10012.8|10007.8|10010.5|10005.5|4
1747702200000|2025-05-20 00:50:00|10011|10006|10009.9|10004.9|10012.2|10007.2|10009.6|10004.6|9
1747702500000|2025-05-20 00:55:00|10009.8|10004.8|10008.4|10003.4|10010.6|10005.6|10008.4|10003.4|9
1747702800000|2025-05-20 01:00:00|10008.2|10003.2|10001.9|9996.9|10008.2|10003.2|10001.7|9996.7|24
1747703100000|2025-05-20 01:05:00|10001.7|9996.7|9999.7|9994.7|10004.3|9999.3|9999.2|9994.2|15
1747703400000|2025-05-20 01:10:00|9999.5|9994.5|9999.1|9994.1|10001|9996|9998.2|9993.2|36
1747703700000|2025-05-20 01:15:00|9999.3|9994.3|9988.8|9983.8|9999.4|9994.4|9988.4|9983.4|109
1747704000000|2025-05-20 01:20:00|9989|9984|9994.9|9989.9|9995|9990|9989|9984|115
1747704300000|2025-05-20 01:25:00|9995|9990|9992.1|9987.1|9995|9990|9989.9|9984.9|40
1747704600000|2025-05-20 01:30:00|9991.9|9986.9|9993.5|9988.5|9995.2|9990.2|9991.4|9986.4|45
1747704900000|2025-05-20 01:35:00|9993.7|9988.7|9995.2|9990.2|9996.2|9991.2|9992.9|9987.9|32
1747705200000|2025-05-20 01:40:00|9995|9990|9995.7|9990.7|9997.2|9992.2|9993.6|9988.6|14
1747705500000|2025-05-20 01:45:00|9996|9991|9998.7|9993.7|9999.2|9994.2|9995.4|9990.4|12
1747705800000|2025-05-20 01:50:00|9998.9|9993.9|9999.2|9994.2|10000.4|9995.4|9997.9|9992.9|6
1747706100000|2025-05-20 01:55:00|9999|9994|9998.9|9993.9|10000.3|9995.3|9998.4|9993.4|6
1747706400000|2025-05-20 02:00:00|9998.8|9993.8|9997.2|9992.2|9998.9|9993.9|9996.1|9991.1|9
1747706700000|2025-05-20 02:05:00|9997.9|9992.9|9998|9993|9999.3|9994.3|9997.4|9992.4|17
1747707000000|2025-05-20 02:10:00|9997.9|9992.9|9996.6|9991.6|9998.3|9993.3|9996.3|9991.3|19
1747707300000|2025-05-20 02:15:00|9996.4|9991.4|9996|9991|9997|9992|9994.9|9989.9|25
1747707600000|2025-05-20 02:20:00|9995.9|9990.9|9995.4|9990.4|9996.1|9991.1|9992.6|9987.6|26
1747707900000|2025-05-20 02:25:00|9995.3|9990.3|9994.9|9989.9|9995.3|9990.3|9993|9988|10
1747708200000|2025-05-20 02:30:00|9994.8|9989.8|9993.9|9988.9|9995.5|9990.5|9993.8|9988.8|16
1747708500000|2025-05-20 02:35:00|9993.8|9988.8|9995.4|9990.4|9995.5|9990.5|9993.7|9988.7|26
1747708800000|2025-05-20 02:40:00|9995.5|9990.5|9995.7|9990.7|9996.5|9991.5|9995.4|9990.4|10
1747709100000|2025-05-20 02:45:00|9995.8|9990.8|9994.8|9989.8|9996.4|9991.4|9993.6|9988.6|14
1747709400000|2025-05-20 02:50:00|9995|9990|9998.1|9993.1|9998.5|9993.5|9994.9|9989.9|17
1747709700000|2025-05-20 02:55:00|9998.2|9993.2|10004.9|9999.9|10010.5|10005.5|9998.2|9993.2|90
1747710000000|2025-05-20 03:00:00|10005|10000|10003.2|9998.2|10006.8|10001.8|10002.6|9997.6|53
1747710300000|2025-05-20 03:05:00|10003.4|9998.4|9997.7|9992.7|10003.9|9998.9|9997.4|9992.4|13
1747710600000|2025-05-20 03:10:00|9997.6|9992.6|9996|9991|9997.6|9992.6|9994.5|9989.5|20
1747710900000|2025-05-20 03:15:00|9995.9|9990.9|9995.9|9990.9|9997.5|9992.5|9994.5|9989.5|12
1747711200000|2025-05-20 03:20:00|9996|9991|9995|9990|9996.5|9991.5|9993.9|9988.9|10
1747711500000|2025-05-20 03:25:00|9994.9|9989.9|9994.9|9989.9|9995.5|9990.5|9994.1|9989.1|6
1747711800000|2025-05-20 03:30:00|9994.7|9989.7|9994|9989|9995.5|9990.5|9994|9989|2
1747712100000|2025-05-20 03:35:00|9994.2|9989.2|9993.4|9988.4|9996.2|9991.2|9992|9987|89
1747712400000|2025-05-20 03:40:00|9993.1|9988.1|9991.7|9986.7|9994.2|9989.2|9991.2|9986.2|9
1747712700000|2025-05-20 03:45:00|9992.1|9987.1|9993.4|9988.4|9993.5|9988.5|9991.4|9986.4|3
1747713000000|2025-05-20 03:50:00|9993.5|9988.5|9992.7|9987.7|9994.5|9989.5|9992.4|9987.4|4
1747713300000|2025-05-20 03:55:00|9992.9|9987.9|9992.5|9987.5|9993.1|9988.1|9990.6|9985.6|8
1747713600000|2025-05-20 04:00:00|9992.4|9987.4|9993.9|9988.9|9994|9989|9990.4|9985.4|11
1747713900000|2025-05-20 04:05:00|9993.7|9988.7|9994.4|9989.4|9994.5|9989.5|9992.7|9987.7|6
1747714200000|2025-05-20 04:10:00|9994.2|9989.2|9994.5|9989.5|9994.8|9989.8|9993.3|9988.3|4
1747714500000|2025-05-20 04:15:00|9994.4|9989.4|9994.5|9989.5|9994.6|9989.6|9991.4|9986.4|21
1747714800000|2025-05-20 04:20:00|9994.4|9989.4|9994.7|9989.7|9994.8|9989.8|9993.6|9988.6|2
1747715100000|2025-05-20 04:25:00|9995.1|9990.1|9992.5|9987.5|9995.1|9990.1|9991.9|9986.9|14
1747715400000|2025-05-20 04:30:00|9992.7|9987.7|9990.4|9985.4|9996.2|9991.2|9990.4|9985.4|33
1747715700000|2025-05-20 04:35:00|9990.1|9985.1|9990.9|9985.9|9992.2|9987.2|9989.7|9984.7|18
1747716000000|2025-05-20 04:40:00|9991.1|9986.1|9990.9|9985.9|9991.5|9986.5|9988.7|9983.7|19
1747716300000|2025-05-20 04:45:00|9991|9986|9991.4|9986.4|9991.7|9986.7|9990.1|9985.1|4
1747716600000|2025-05-20 04:50:00|9991.5|9986.5|9994.4|9989.4|9994.7|9989.7|9991.4|9986.4|20
1747716900000|2025-05-20 04:55:00|9994.5|9989.5|9994.4|9989.4|9995.5|9990.5|9994.2|9989.2|5
1747717200000|2025-05-20 05:00:00|9994.5|9989.5|9990.1|9985.1|9994.6|9989.6|9987.6|9982.6|25
1747717500000|2025-05-20 05:05:00|9989.9|9984.9|9991.7|9986.7|9992.4|9987.4|9987.1|9982.1|33
1747717800000|2025-05-20 05:10:00|9991.6|9986.6|9988.8|9983.8|9992.4|9987.4|9987.9|9982.9|9
1747718100000|2025-05-20 05:15:00|9988.6|9983.6|9986.1|9981.1|9989.2|9984.2|9986.1|9981.1|25
1747718400000|2025-05-20 05:20:00|9985.9|9980.9|9984.1|9979.1|9986.9|9981.9|9983.8|9978.8|15
1747718700000|2025-05-20 05:25:00|9983.9|9978.9|9982.1|9977.1|9983.9|9978.9|9981.2|9976.2|43
1747719000000|2025-05-20 05:30:00|9981.9|9976.9|9981.4|9976.4|9982.4|9977.4|9980.6|9975.6|19
1747719300000|2025-05-20 05:35:00|9981.3|9976.3|9983.2|9978.2|9983.2|9978.2|9980.3|9975.3|12
1747719600000|2025-05-20 05:40:00|9983.5|9978.5|9984.3|9979.3|9985.7|9980.7|9982.3|9977.3|24
1747719900000|2025-05-20 05:45:00|9984.4|9979.4|9984.6|9979.6|9985.8|9980.8|9983|9978|26
1747720200000|2025-05-20 05:50:00|9984.4|9979.4|9985.4|9980.4|9987.5|9982.5|9983.8|9978.8|7
1747720500000|2025-05-20 05:55:00|9985.3|9980.3|9982|9977|9985.9|9980.9|9980.7|9975.7|18
1747720800000|2025-05-20 06:00:00|9981.9|9976.9|9984.1|9979.1|9984.9|9979.9|9980.4|9975.4|47
1747721100000|2025-05-20 06:05:00|9984.2|9979.2|9978.8|9973.8|9984.7|9979.7|9978.1|9973.1|41
1747721400000|2025-05-20 06:10:00|9978.6|9973.6|9976.8|9971.8|9980.4|9975.4|9976.5|9971.5|48
1747721700000|2025-05-20 06:15:00|9976.4|9971.4|9978.2|9973.2|9978.7|9973.7|9975.4|9970.4|76
1747722000000|2025-05-20 06:20:00|9977.9|9972.9|9980.7|9975.7|9981.4|9976.4|9977.9|9972.9|28
1747722300000|2025-05-20 06:25:00|9980.8|9975.8|9982.9|9977.9|9983.2|9978.2|9980.8|9975.8|11
1747722600000|2025-05-20 06:30:00|9983.1|9978.1|9984.7|9979.7|9984.7|9979.7|9981.1|9976.1|47
1747722900000|2025-05-20 06:35:00|9984.8|9979.8|9981.1|9976.1|9985.6|9980.6|9979.1|9974.1|49
1747723200000|2025-05-20 06:40:00|9980.9|9975.9|9980.7|9975.7|9982.5|9977.5|9979.7|9974.7|44
1747723500000|2025-05-20 06:45:00|9980.5|9975.5|9981.5|9976.5|9983.2|9978.2|9979.6|9974.6|27
1747723800000|2025-05-20 06:50:00|9981.7|9976.7|9982.1|9977.1|9984.7|9979.7|9981.4|9976.4|17
1747724100000|2025-05-20 06:55:00|9982|9977|9981.4|9976.4|9982|9977|9978.6|9973.6|57
1747724400000|2025-05-20 07:00:00|9981.6|9976.6|9978.1|9973.1|9984.2|9979.2|9977.1|9972.1|58
1747724700000|2025-05-20 07:05:00|9977.9|9972.9|9975.4|9970.4|9978.2|9973.2|9973.9|9968.9|40
1747725000000|2025-05-20 07:10:00|9975.2|9970.2|9970.6|9965.6|9976.5|9971.5|9969.9|9964.9|118
1747725300000|2025-05-20 07:15:00|9970.5|9965.5|9972.4|9967.4|9973.1|9968.1|9968.3|9963.3|66
1747725600000|2025-05-20 07:20:00|9972.2|9967.2|9972.4|9967.4|9973.6|9968.6|9968.4|9963.4|49
1747725900000|2025-05-20 07:25:00|9972.6|9967.6|9969.3|9964.3|9973.1|9968.1|9969|9964|42
1747726200000|2025-05-20 07:30:00|9968.6|9963.6|9969.3|9964.3|9972.4|9967.4|9968.6|9963.6|32
1747726500000|2025-05-20 07:35:00|9969.4|9964.4|9969.3|9964.3|9970.9|9965.9|9968.7|9963.7|34
1747726800000|2025-05-20 07:40:00|9969.2|9964.2|9966.8|9961.8|9969.2|9964.2|9963.3|9958.3|83
1747727100000|2025-05-20 07:45:00|9966.9|9961.9|9965.1|9960.1|9966.9|9961.9|9964.4|9959.4|21
1747727400000|2025-05-20 07:50:00|9965|9960|9964.4|9959.4|9966.4|9961.4|9963.9|9958.9|19
1747727700000|2025-05-20 07:55:00|9964.3|9959.3|9963.9|9958.9|9965.7|9960.7|9963.2|9958.2|34
1747728000000|2025-05-20 08:00:00|9964|9959|9967.4|9962.4|9967.6|9962.6|9963.7|9958.7|44
1747728300000|2025-05-20 08:05:00|9967|9962|9971.9|9966.9|9972.4|9967.4|9966.9|9961.9|113
1747728600000|2025-05-20 08:10:00|9971.7|9966.7|9973|9968|9973.7|9968.7|9970.7|9965.7|44
1747728900000|2025-05-20 08:15:00|9973.2|9968.2|9973.9|9968.9|9975.4|9970.4|9971.6|9966.6|61
1747729200000|2025-05-20 08:20:00|9973.7|9968.7|9975|9970|9975.4|9970.4|9972.7|9967.7|45
1747729500000|2025-05-20 08:25:00|9975.1|9970.1|9974.9|9969.9|9976|9971|9974.1|9969.1|23
1747729800000|2025-05-20 08:30:00|9974.6|9969.6|9971|9966|9974.6|9969.6|9970.5|9965.5|14
1747730100000|2025-05-20 08:35:00|9971.1|9966.1|9973.2|9968.2|9976|9971|9971.1|9966.1|67
1747730400000|2025-05-20 08:40:00|9973|9968|9981.4|9976.4|9981.4|9976.4|9973|9968|68
1747730700000|2025-05-20 08:45:00|9981.3|9976.3|9980.7|9975.7|9984.5|9979.5|9978.9|9973.9|125
1747731000000|2025-05-20 08:50:00|9980.9|9975.9|9979.4|9974.4|9981.5|9976.5|9978.2|9973.2|33
1747731300000|2025-05-20 08:55:00|9979.7|9974.7|9979|9974|9981.2|9976.2|9977.5|9972.5|44
1747731600000|2025-05-20 09:00:00|9979.1|9974.1|9978.7|9973.7|9979.2|9974.2|9976.6|9971.6|30
1747731900000|2025-05-20 09:05:00|9979.1|9974.1|9976.8|9971.8|9979.2|9974.2|9975.8|9970.8|22
1747732200000|2025-05-20 09:10:00|9977|9972|9972.7|9967.7|9977.2|9972.2|9972.3|9967.3|31
1747732500000|2025-05-20 09:15:00|9972.6|9967.6|9973.3|9968.3|9974.5|9969.5|9972.4|9967.4|37
1747732800000|2025-05-20 09:20:00|9973.5|9968.5|9979.2|9974.2|9979.2|9974.2|9973.5|9968.5|25
1747733100000|2025-05-20 09:25:00|9979.3|9974.3|9977.6|9972.6|9979.8|9974.8|9975.3|9970.3|12
1747733400000|2025-05-20 09:30:00|9977.5|9972.5|9979.2|9974.2|9979.5|9974.5|9977.4|9972.4|14
1747733700000|2025-05-20 09:35:00|9979.1|9974.1|9982.1|9977.1|9983.2|9978.2|9978.9|9973.9|43
1747734000000|2025-05-20 09:40:00|9981.9|9976.9|9984.1|9979.1|9984.2|9979.2|9981.9|9976.9|34
1747734300000|2025-05-20 09:45:00|9983.9|9978.9|9983.1|9978.1|9985.2|9980.2|9983|9978|14
1747734600000|2025-05-20 09:50:00|9983|9978|9982.8|9977.8|9983.7|9978.7|9981.5|9976.5|19
1747734900000|2025-05-20 09:55:00|9982.6|9977.6|9981|9976|9983.5|9978.5|9979.4|9974.4|23
1747735200000|2025-05-20 10:00:00|9981.1|9976.1|9980.6|9975.6|9982|9977|9979.8|9974.8|29
1747735500000|2025-05-20 10:05:00|9980.4|9975.4|9984|9979|9984|9979|9979.9|9974.9|43
1747735800000|2025-05-20 10:10:00|9983.6|9978.6|9986.6|9981.6|9987.6|9982.6|9983.1|9978.1|39
1747736100000|2025-05-20 10:15:00|9986.5|9981.5|9986.2|9981.2|9988.2|9983.2|9985.1|9980.1|49
1747736400000|2025-05-20 10:20:00|9986.1|9981.1|9989.3|9984.3|9990.6|9985.6|9986.1|9981.1|26
1747736700000|2025-05-20 10:25:00|9989.5|9984.5|9988|9983|9989.6|9984.6|9986.8|9981.8|38
1747737000000|2025-05-20 10:30:00|9988.1|9983.1|9987.6|9982.6|9989.1|9984.1|9987|9982|43
1747737300000|2025-05-20 10:35:00|9987.5|9982.5|9991.2|9986.2|9991.4|9986.4|9987.4|9982.4|36
1747737600000|2025-05-20 10:40:00|9990.5|9985.5|9989.5|9984.5|9991.3|9986.3|9989.2|9984.2|31
1747737900000|2025-05-20 10:45:00|9989.3|9984.3|9988.5|9983.5|9990.5|9985.5|9988.3|9983.3|29
1747738200000|2025-05-20 10:50:00|9988.6|9983.6|9990.2|9985.2|9990.6|9985.6|9987.5|9982.5|59
1747738500000|2025-05-20 10:55:00|9990.3|9985.3|9990.2|9985.2|9990.6|9985.6|9987.6|9982.6|44
1747738800000|2025-05-20 11:00:00|9990|9985|9987.8|9982.8|9990|9985|9987.6|9982.6|77
1747739100000|2025-05-20 11:05:00|9987.6|9982.6|9986.7|9981.7|9987.6|9982.6|9985.1|9980.1|27
1747739400000|2025-05-20 11:10:00|9986.6|9981.6|9984.9|9979.9|9986.6|9981.6|9984.6|9979.6|31
1747739700000|2025-05-20 11:15:00|9985.1|9980.1|9984.8|9979.8|9986.3|9981.3|9984.4|9979.4|26
1747740000000|2025-05-20 11:20:00|9984.6|9979.6|9984.9|9979.9|9986.1|9981.1|9983.9|9978.9|27
1747740300000|2025-05-20 11:25:00|9984.8|9979.8|9985.2|9980.2|9986.6|9981.6|9983.7|9978.7|21
1747740600000|2025-05-20 11:30:00|9985.4|9980.4|9985.9|9980.9|9988.6|9983.6|9985.3|9980.3|131
1747740900000|2025-05-20 11:35:00|9985.8|9980.8|9986.8|9981.8|9988.5|9983.5|9985.8|9980.8|71
1747741200000|2025-05-20 11:40:00|9986.5|9981.5|9986.9|9981.9|9987.3|9982.3|9985.6|9980.6|35
1747741500000|2025-05-20 11:45:00|9986.8|9981.8|9987.9|9982.9|9988.1|9983.1|9986.4|9981.4|19
1747741800000|2025-05-20 11:50:00|9987.7|9982.7|9988.6|9983.6|9989.4|9984.4|9987.7|9982.7|98
1747742100000|2025-05-20 11:55:00|9988.5|9983.5|9989.2|9984.2|9990.3|9985.3|9988|9983|82
1747742400000|2025-05-20 12:00:00|9989|9984|9988.9|9983.9|9989.5|9984.5|9987.1|9982.1|67
1747742700000|2025-05-20 12:05:00|9989|9984|9992.4|9987.4|9992.5|9987.5|9988.4|9983.4|44
1747743000000|2025-05-20 12:10:00|9992.5|9987.5|9994.7|9989.7|9996.5|9991.5|9992.4|9987.4|54
1747743300000|2025-05-20 12:15:00|9995|9990|10000.6|9995.6|10002.5|9997.5|9994.9|9989.9|62
1747743600000|2025-05-20 12:20:00|10000.4|9995.4|10005.3|10000.3|10005.5|10000.5|10000|9995|90
1747743900000|2025-05-20 12:25:00|10005.1|10000.1|10004.4|9999.4|10005.3|10000.3|10003.1|9998.1|58
1747744200000|2025-05-20 12:30:00|10004.2|9999.2|9995.8|9990.8|10004.2|9999.2|9995.5|9990.5|220
1747744500000|2025-05-20 12:35:00|9996.1|9991.1|9997.6|9992.6|9999.2|9994.2|9995.8|9990.8|43
1747744800000|2025-05-20 12:40:00|9997.4|9992.4|10000.1|9995.1|10001.2|9996.2|9997.1|9992.1|52
1747745100000|2025-05-20 12:45:00|10000|9995|10000|9995|10004|9999|9999.6|9994.6|41
1747745400000|2025-05-20 12:50:00|9999.6|9994.6|9997|9992|9999.9|9994.9|9996.1|9991.1|55
1747745700000|2025-05-20 12:55:00|9997.2|9992.2|9998.2|9993.2|9998.8|9993.8|9996.9|9991.9|20
1747746000000|2025-05-20 13:00:00|9998.4|9993.4|10003.4|9998.4|10004.2|9999.2|9998.4|9993.4|53
1747746300000|2025-05-20 13:05:00|10003.7|9998.7|9998.4|9993.4|10003.9|9998.9|9997.9|9992.9|272
1747746600000|2025-05-20 13:10:00|9998.6|9993.6|10003.5|9998.5|10003.9|9998.9|9998.5|9993.5|273
1747746900000|2025-05-20 13:15:00|10003.4|9998.4|10004.8|9999.8|10005.6|10000.6|10002.4|9997.4|94
1747747200000|2025-05-20 13:20:00|10004.6|9999.6|10003|9998|10005.4|10000.4|10001.9|9996.9|42
1747747500000|2025-05-20 13:25:00|10002.9|9997.9|9999.7|9994.7|10002.9|9997.9|9998.8|9993.8|102
1747747800000|2025-05-20 13:30:00|9999.6|9994.6|9998.8|9993.8|10001.7|9996.7|9997.9|9992.9|42
1747748100000|2025-05-20 13:35:00|9998.6|9993.6|10000.8|9995.8|10002|9997|9996.4|9991.4|70
1747748400000|2025-05-20 13:40:00|10000.3|9995.3|9999.7|9994.7|10000.6|9995.6|9997.6|9992.6|29
1747748700000|2025-05-20 13:45:00|9999.6|9994.6|9993.9|9988.9|9999.7|9994.7|9993.1|9988.1|53
1747749000000|2025-05-20 13:50:00|9993.7|9988.7|9990.1|9985.1|9993.7|9988.7|9988.4|9983.4|110
1747749300000|2025-05-20 13:55:00|9990.3|9985.3|9990.3|9985.3|9992.3|9987.3|9988.3|9983.3|74
1747749600000|2025-05-20 14:00:00|9990.2|9985.2|9986.2|9981.2|9990.3|9985.3|9985.1|9980.1|100
1747749900000|2025-05-20 14:05:00|9986.4|9981.4|9978.7|9973.7|9988.7|9983.7|9978.4|9973.4|126
1747750200000|2025-05-20 14:10:00|9978.4|9973.4|9976.4|9971.4|9981.6|9976.6|9974.7|9969.7|271
1747750500000|2025-05-20 14:15:00|9976|9971|9980.9|9975.9|9981.8|9976.8|9974.4|9969.4|181
1747750800000|2025-05-20 14:20:00|9980.8|9975.8|9976.8|9971.8|9980.9|9975.9|9975.8|9970.8|207
1747751100000|2025-05-20 14:25:00|9976.6|9971.6|9975.6|9970.6|9977|9972|9972.7|9967.7|93
1747751400000|2025-05-20 14:30:00|9975.5|9970.5|9982.1|9977.1|9982.6|9977.6|9975.1|9970.1|110
1747751700000|2025-05-20 14:35:00|9981.9|9976.9|9983.4|9978.4|9984.4|9979.4|9981.9|9976.9|31
1747752000000|2025-05-20 14:40:00|9983.3|9978.3|9981.8|9976.8|9983.4|9978.4|9979.9|9974.9|57
1747752300000|2025-05-20 14:45:00|9981.6|9976.6|9979.6|9974.6|9983.4|9978.4|9979.2|9974.2|45
1747752600000|2025-05-20 14:50:00|9979.5|9974.5|9973.7|9968.7|9979.5|9974.5|9973.1|9968.1|86
1747752900000|2025-05-20 14:55:00|9973.8|9968.8|9973.9|9968.9|9975.2|9970.2|9972.4|9967.4|100
1747753200000|2025-05-20 15:00:00|9973.8|9968.8|9976.2|9971.2|9977.4|9972.4|9972.6|9967.6|133
1747753500000|2025-05-20 15:05:00|9976|9971|9978.2|9973.2|9980.5|9975.5|9976|9971|19
1747753800000|2025-05-20 15:10:00|9978|9973|9982.2|9977.2|9982.4|9977.4|9977.9|9972.9|36
1747754100000|2025-05-20 15:15:00|9982.5|9977.5|9982.6|9977.6|9982.6|9977.6|9978.5|9973.5|65
1747754400000|2025-05-20 15:20:00|9982.7|9977.7|9981|9976|9983.9|9978.9|9980.1|9975.1|18
1747754700000|2025-05-20 15:25:00|9981.5|9976.5|9979.5|9974.5|9982.5|9977.5|9978.5|9973.5|21
1747755000000|2025-05-20 15:30:00|9979.9|9974.9|9983.6|9978.6|9983.7|9978.7|9979.9|9974.9|87
1747755300000|2025-05-20 15:35:00|9983.5|9978.5|9983.7|9978.7|9984.6|9979.6|9981.7|9976.7|42
1747755600000|2025-05-20 15:40:00|9983.9|9978.9|9983.2|9978.2|9984.5|9979.5|9982.7|9977.7|33
1747755900000|2025-05-20 15:45:00|9983|9978|9984|9979|9984|9979|9981.4|9976.4|26
1747756200000|2025-05-20 15:50:00|9984.2|9979.2|9986.5|9981.5|9987.1|9982.1|9984.2|9979.2|26
1747756500000|2025-05-20 15:55:00|9986.3|9981.3|9984|9979|9986.8|9981.8|9982.5|9977.5|16
1747756800000|2025-05-20 16:00:00|9984.1|9979.1|9982.7|9977.7|9984.1|9979.1|9982.4|9977.4|22
1747757100000|2025-05-20 16:05:00|9982.5|9977.5|9983.5|9978.5|9984.3|9979.3|9980.9|9975.9|21
1747757400000|2025-05-20 16:10:00|9983.3|9978.3|9984|9979|9985|9980|9980.2|9975.2|86
1747757700000|2025-05-20 16:15:00|9984.2|9979.2|9985.8|9980.8|9987.6|9982.6|9983.9|9978.9|81
1747758000000|2025-05-20 16:20:00|9985.7|9980.7|9986.6|9981.6|9986.6|9981.6|9984.4|9979.4|41
1747758300000|2025-05-20 16:25:00|9986.7|9981.7|9988.5|9983.5|9989.3|9984.3|9986.6|9981.6|63
1747758600000|2025-05-20 16:30:00|9988.4|9983.4|9988.3|9983.3|9989|9984|9986.8|9981.8|52
1747758900000|2025-05-20 16:35:00|9988.4|9983.4|9988.9|9983.9|9989.8|9984.8|9987.9|9982.9|33
1747759200000|2025-05-20 16:40:00|9989|9984|9987.4|9982.4|9989.2|9984.2|9987.3|9982.3|57
1747759500000|2025-05-20 16:45:00|9987.6|9982.6|9986.8|9981.8|9987.7|9982.7|9986.4|9981.4|18
1747759800000|2025-05-20 16:50:00|9986.7|9981.7|9982.7|9977.7|9987|9982|9982.7|9977.7|25
1747760100000|2025-05-20 16:55:00|9982.4|9977.4|9981.4|9976.4|9983.6|9978.6|9980.7|9975.7|45
1747760400000|2025-05-20 17:00:00|9981.5|9976.5|9981.4|9976.4|9982.5|9977.5|9980.9|9975.9|33
1747760700000|2025-05-20 17:05:00|9981.1|9976.1|9982.2|9977.2|9982.9|9977.9|9981.1|9976.1|75
1747761000000|2025-05-20 17:10:00|9982.4|9977.4|9983.1|9978.1|9983.3|9978.3|9981.2|9976.2|44
1747761300000|2025-05-20 17:15:00|9983|9978|9976.9|9971.9|9983.1|9978.1|9976.9|9971.9|53
1747761600000|2025-05-20 17:20:00|9976.4|9971.4|9974.8|9969.8|9977.5|9972.5|9973.7|9968.7|88
1747761900000|2025-05-20 17:25:00|9975|9970|9975.1|9970.1|9976|9971|9974.6|9969.6|19
1747762200000|2025-05-20 17:30:00|9974.9|9969.9|9971.7|9966.7|9975.1|9970.1|9971.5|9966.5|133
1747762500000|2025-05-20 17:35:00|9971.5|9966.5|9969.2|9964.2|9971.6|9966.6|9969.2|9964.2|68
1747762800000|2025-05-20 17:40:00|9969.3|9964.3|9970.5|9965.5|9970.5|9965.5|9968.5|9963.5|31
1747763100000|2025-05-20 17:45:00|9970.4|9965.4|9967.7|9962.7|9970.6|9965.6|9967.7|9962.7|100
1747763400000|2025-05-20 17:50:00|9967.4|9962.4|9968.5|9963.5|9968.8|9963.8|9966.4|9961.4|72
1747763700000|2025-05-20 17:55:00|9968.6|9963.6|9968.5|9963.5|9969.6|9964.6|9968|9963|35
1747764000000|2025-05-20 18:00:00|9968.4|9963.4|9969.2|9964.2|9970|9965|9967.7|9962.7|14
1747764300000|2025-05-20 18:05:00|9969.5|9964.5|9966.2|9961.2|9970.8|9965.8|9966.2|9961.2|40
1747764600000|2025-05-20 18:10:00|9966.3|9961.3|9965.7|9960.7|9967.3|9962.3|9963.2|9958.2|70
1747764900000|2025-05-20 18:15:00|9965.5|9960.5|9968.2|9963.2|9969.1|9964.1|9965.5|9960.5|15
1747765200000|2025-05-20 18:20:00|9968.1|9963.1|9965|9960|9969.5|9964.5|9964.7|9959.7|79
1747765500000|2025-05-20 18:25:00|9965.1|9960.1|9965.7|9960.7|9966.7|9961.7|9964.7|9959.7|56
1747765800000|2025-05-20 18:30:00|9965.5|9960.5|9967|9962|9968.3|9963.3|9965.2|9960.2|45
1747766100000|2025-05-20 18:35:00|9966.7|9961.7|9967.2|9962.2|9968.8|9963.8|9966.3|9961.3|45
1747766400000|2025-05-20 18:40:00|9967|9962|9967.7|9962.7|9970|9965|9967|9962|53
1747766700000|2025-05-20 18:45:00|9967.8|9962.8|9969.5|9964.5|9969.5|9964.5|9967.1|9962.1|36
1747767000000|2025-05-20 18:50:00|9969.2|9964.2|9968.7|9963.7|9969.9|9964.9|9967.8|9962.8|42
1747767300000|2025-05-20 18:55:00|9968.8|9963.8|9969.2|9964.2|9970.3|9965.3|9968.7|9963.7|257
1747767600000|2025-05-20 19:00:00|9968.9|9963.9|9967.4|9962.4|9969.5|9964.5|9966.8|9961.8|35
1747767900000|2025-05-20 19:05:00|9967.2|9962.2|9966.9|9961.9|9968.5|9963.5|9966.8|9961.8|121
1747768200000|2025-05-20 19:10:00|9967|9962|9966.7|9961.7|9967.5|9962.5|9966.7|9961.7|3
1747768500000|2025-05-20 19:15:00|9966.5|9961.5|9965.5|9960.5|9966.5|9961.5|9964.8|9959.8|42
1747768800000|2025-05-20 19:20:00|9965.4|9960.4|9965.3|9960.3|9966|9961|9964.8|9959.8|29
1747769100000|2025-05-20 19:25:00|9965.4|9960.4|9963.8|9958.8|9965.5|9960.5|9962.8|9957.8|44
1747769400000|2025-05-20 19:30:00|9964|9959|9963.6|9958.6|9964|9959|9963.1|9958.1|9
1747769700000|2025-05-20 19:35:00|9963.8|9958.8|9963.6|9958.6|9964|9959|9963.6|9958.6|25
1747770000000|2025-05-20 19:40:00|9963.7|9958.7|9962|9957|9963.8|9958.8|9961.8|9956.8|45
1747770300000|2025-05-20 19:45:00|9962.1|9957.1|9961.6|9956.6|9962.5|9957.5|9961.2|9956.2|47
1747770600000|2025-05-20 19:50:00|9961.5|9956.5|9962.9|9957.9|9964|9959|9961.5|9956.5|40
1747770900000|2025-05-20 19:55:00|9962.8|9957.8|9962.9|9957.9|9964.5|9959.5|9962.2|9957.2|33
1747771200000|2025-05-20 20:00:00|9962.8|9957.8|9964.2|9959.2|9964.5|9959.5|9962.8|9957.8|47
1747771500000|2025-05-20 20:05:00|9964.1|9959.1|9962.8|9957.8|9964.2|9959.2|9962.8|9957.8|3
1747771800000|2025-05-20 20:10:00|9962.9|9957.9|9962.2|9957.2|9963.3|9958.3|9962.2|9957.2|14
1747772100000|2025-05-20 20:15:00|9962.3|9957.3|9960.1|9955.1|9962.3|9957.3|9960.1|9955.1|9
1747772400000|2025-05-20 20:20:00|9960.3|9955.3|9959.2|9954.2|9960.3|9955.3|9958.4|9953.4|20
1747772700000|2025-05-20 20:25:00|9959.1|9954.1|9959.2|9954.2|9959.6|9954.6|9959.1|9954.1|6
1747773000000|2025-05-20 20:30:00|9959.3|9954.3|9961.2|9956.2|9961.2|9956.2|9959.3|9954.3|7
1747773300000|2025-05-20 20:35:00|9961.1|9956.1|9962.2|9957.2|9962.2|9957.2|9961.1|9956.1|5
1747773600000|2025-05-20 20:40:00|9962.1|9957.1|9960.6|9955.6|9962.2|9957.2|9960.6|9955.6|13
1747773900000|2025-05-20 20:45:00|9960.7|9955.7|9959.9|9954.9|9960.9|9955.9|9959.9|9954.9|7
1747774200000|2025-05-20 20:50:00|9959.7|9954.7|9959.9|9954.9|9960.1|9955.1|9959.1|9954.1|5
1747774500000|2025-05-20 20:55:00|9960|9955|9960.7|9955.7|9960.7|9955.7|9959.4|9954.4|24
1747785600000|2025-05-21 00:00:00|9955|9950|9953.1|9948.1|9955|9950|9952.7|9947.7|59
1747785900000|2025-05-21 00:05:00|9953|9948|9953|9948|9954|9949|9952.2|9947.2|19
1747786200000|2025-05-21 00:10:00|9952.8|9947.8|9954.4|9949.4|9954.5|9949.5|9952.4|9947.4|9
1747786500000|2025-05-21 00:15:00|9954.2|9949.2|9952.7|9947.7|9954.5|9949.5|9952.2|9947.2|14
1747786800000|2025-05-21 00:20:00|9952.8|9947.8|9950.3|9945.3|9952.8|9947.8|9949.3|9944.3|22
1747787100000|2025-05-21 00:25:00|9950.2|9945.2|9946.7|9941.7|9950.4|9945.4|9945.8|9940.8|38
1747787400000|2025-05-21 00:30:00|9946.4|9941.4|9945.7|9940.7|9947.2|9942.2|9945.6|9940.6|51
1747787700000|2025-05-21 00:35:00|9945.6|9940.6|9946.6|9941.6|9947.3|9942.3|9943.5|9938.5|46
1747788000000|2025-05-21 00:40:00|9946.7|9941.7|9948|9943|9948.5|9943.5|9945.8|9940.8|31
1747788300000|2025-05-21 00:45:00|9947.8|9942.8|9950.5|9945.5|9951.2|9946.2|9947.5|9942.5|18
1747788600000|2025-05-21 00:50:00|9950.7|9945.7|9949.3|9944.3|9953.4|9948.4|9948|9943|130
1747788900000|2025-05-21 00:55:00|9949.4|9944.4|9947.3|9942.3|9950.9|9945.9|9947.2|9942.2|72
1747789200000|2025-05-21 01:00:00|9947.2|9942.2|9944.7|9939.7|9947.2|9942.2|9942.1|9937.1|74
1747789500000|2025-05-21 01:05:00|9944.9|9939.9|9946|9941|9947.5|9942.5|9944.6|9939.6|25
1747789800000|2025-05-21 01:10:00|9945.9|9940.9|9947.5|9942.5|9948|9943|9944.8|9939.8|116
1747790100000|2025-05-21 01:15:00|9947.4|9942.4|9950|9945|9951.4|9946.4|9947.4|9942.4|154
1747790400000|2025-05-21 01:20:00|9950.2|9945.2|9951.3|9946.3|9951.3|9946.3|9948.9|9943.9|27
1747790700000|2025-05-21 01:25:00|9951.5|9946.5|9952.2|9947.2|9952.8|9947.8|9950.9|9945.9|37
1747791000000|2025-05-21 01:30:00|9952.1|9947.1|9952|9947|9953.7|9948.7|9951.7|9946.7|10
1747791300000|2025-05-21 01:35:00|9952.1|9947.1|9953|9948|9954|9949|9952|9947|11
1747791600000|2025-05-21 01:40:00|9952.7|9947.7|9950.8|9945.8|9952.8|9947.8|9949.9|9944.9|11
1747791900000|2025-05-21 01:45:00|9950.7|9945.7|9949.8|9944.8|9950.8|9945.8|9949.6|9944.6|6
1747792200000|2025-05-21 01:50:00|9950|9945|9949.8|9944.8|9950.6|9945.6|9949.4|9944.4|6
1747792500000|2025-05-21 01:55:00|9949.7|9944.7|9946.2|9941.2|9950|9945|9945.4|9940.4|30
1747792800000|2025-05-21 02:00:00|9946.1|9941.1|9939|9934|9947|9942|9938.9|9933.9|124
1747793100000|2025-05-21 02:05:00|9939.2|9934.2|9932.7|9927.7|9939.6|9934.6|9931.9|9926.9|69
1747793400000|2025-05-21 02:10:00|9932.8|9927.8|9931.6|9926.6|9934.6|9929.6|9928.4|9923.4|133
1747793700000|2025-05-21 02:15:00|9931.9|9926.9|9932.4|9927.4|9934.1|9929.1|9930|9925|79
1747794000000|2025-05-21 02:20:00|9932.3|9927.3|9931.4|9926.4|9934.5|9929.5|9931.2|9926.2|26
1747794300000|2025-05-21 02:25:00|9931.5|9926.5|9930.4|9925.4|9932.5|9927.5|9930|9925|50
1747794600000|2025-05-21 02:30:00|9930.1|9925.1|9931.2|9926.2|9932.9|9927.9|9928.9|9923.9|61
1747794900000|2025-05-21 02:35:00|9931.3|9926.3|9929.8|9924.8|9933.8|9928.8|9929.6|9924.6|28
1747795200000|2025-05-21 02:40:00|9929.7|9924.7|9927.4|9922.4|9930.8|9925.8|9926.9|9921.9|47
1747795500000|2025-05-21 02:45:00|9927.3|9922.3|9927|9922|9927.9|9922.9|9925.2|9920.2|51
1747795800000|2025-05-21 02:50:00|9927.1|9922.1|9925.4|9920.4|9927.6|9922.6|9925.4|9920.4|18
1747796100000|2025-05-21 02:55:00|9925.2|9920.2|9926.6|9921.6|9927.3|9922.3|9924.2|9919.2|17
1747796400000|2025-05-21 03:00:00|9926.7|9921.7|9927|9922|9928.4|9923.4|9925.2|9920.2|49
1747796700000|2025-05-21 03:05:00|9926.9|9921.9|9928.4|9923.4|9929.5|9924.5|9925.9|9920.9|25
1747797000000|2025-05-21 03:10:00|9928.5|9923.5|9927.7|9922.7|9929|9924|9927.2|9922.2|77
1747797300000|2025-05-21 03:15:00|9927.4|9922.4|9927.2|9922.2|9927.4|9922.4|9924.6|9919.6|53
1747797600000|2025-05-21 03:20:00|9927.1|9922.1|9925.7|9920.7|9927.7|9922.7|9925.4|9920.4|5
1747797900000|2025-05-21 03:25:00|9925.9|9920.9|9926.2|9921.2|9929|9924|9925.7|9920.7|40
1747798200000|2025-05-21 03:30:00|9926|9921|9922.2|9917.2|9926|9921|9921.8|9916.8|81
1747798500000|2025-05-21 03:35:00|9922.3|9917.3|9919.6|9914.6|9922.9|9917.9|9919.2|9914.2|92
1747798800000|2025-05-21 03:40:00|9919.7|9914.7|9921.2|9916.2|9922|9917|9919.5|9914.5|22
1747799100000|2025-05-21 03:45:00|9921|9916|9918.6|9913.6|9921.7|9916.7|9918.5|9913.5|23
1747799400000|2025-05-21 03:50:00|9918.7|9913.7|9917|9912|9918.7|9913.7|9914.8|9909.8|76
1747799700000|2025-05-21 03:55:00|9917.2|9912.2|9918.2|9913.2|9919|9914|9916|9911|73
1747800000000|2025-05-21 04:00:00|9918.4|9913.4|9921.7|9916.7|9921.7|9916.7|9917.5|9912.5|51
1747800300000|2025-05-21 04:05:00|9921.6|9916.6|9922.6|9917.6|9922.7|9917.7|9921.2|9916.2|24
1747800600000|2025-05-21 04:10:00|9922.7|9917.7|9922.8|9917.8|9924.2|9919.2|9922.3|9917.3|19
1747800900000|2025-05-21 04:15:00|9922.7|9917.7|9922.3|9917.3|9923|9918|9921.8|9916.8|50
1747801200000|2025-05-21 04:20:00|9922.2|9917.2|9922.5|9917.5|9922.9|9917.9|9921.3|9916.3|24
1747801500000|2025-05-21 04:25:00|9922.3|9917.3|9922.6|9917.6|9923|9918|9921.8|9916.8|14
1747801800000|2025-05-21 04:30:00|9922.5|9917.5|9922.1|9917.1|9923.5|9918.5|9922|9917|31
1747802100000|2025-05-21 04:35:00|9922.5|9917.5|9918.8|9913.8|9922.6|9917.6|9918.7|9913.7|15
1747802400000|2025-05-21 04:40:00|9918.9|9913.9|9917.5|9912.5|9919.4|9914.4|9916.8|9911.8|67
1747802700000|2025-05-21 04:45:00|9917.3|9912.3|9915.6|9910.6|9917.6|9912.6|9914.8|9909.8|35
1747803000000|2025-05-21 04:50:00|9915.7|9910.7|9917.5|9912.5|9917.5|9912.5|9915.6|9910.6|13
1747803300000|2025-05-21 04:55:00|9917.6|9912.6|9921.2|9916.2|9922|9917|9917.5|9912.5|52
1747803600000|2025-05-21 05:00:00|9921.3|9916.3|9918.1|9913.1|9922.2|9917.2|9918|9913|40
1747803900000|2025-05-21 05:05:00|9918.2|9913.2|9919.8|9914.8|9922.5|9917.5|9918.1|9913.1|32
1747804200000|2025-05-21 05:10:00|9919.5|9914.5|9921.1|9916.1|9921.5|9916.5|9918.1|9913.1|21
1747804500000|2025-05-21 05:15:00|9921.2|9916.2|9920.6|9915.6|9922.3|9917.3|9919.6|9914.6|12
1747804800000|2025-05-21 05:20:00|9920.3|9915.3|9916.6|9911.6|9920.6|9915.6|9915.9|9910.9|30
1747805100000|2025-05-21 05:25:00|9916.7|9911.7|9915.9|9910.9|9916.7|9911.7|9915|9910|63
1747805400000|2025-05-21 05:30:00|9916|9911|9918.9|9913.9|9919.9|9914.9|9915.9|9910.9|31
1747805700000|2025-05-21 05:35:00|9918.7|9913.7|9919.9|9914.9|9920.5|9915.5|9917.9|9912.9|40
1747806000000|2025-05-21 05:40:00|9920.1|9915.1|9916.8|9911.8|9920.1|9915.1|9916.1|9911.1|23
1747806300000|2025-05-21 05:45:00|9916.6|9911.6|9918.5|9913.5|9918.5|9913.5|9916.1|9911.1|54
1747806600000|2025-05-21 05:50:00|9918.4|9913.4|9919|9914|9919.2|9914.2|9917.7|9912.7|23
1747806900000|2025-05-21 05:55:00|9918.9|9913.9|9919.3|9914.3|9919.3|9914.3|9916.1|9911.1|62
1747807200000|2025-05-21 06:00:00|9919.1|9914.1|9923.3|9918.3|9924.9|9919.9|9914.9|9909.9|166
1747807500000|2025-05-21 06:05:00|9923.1|9918.1|9921.9|9916.9|9925.4|9920.4|9921.5|9916.5|40
1747807800000|2025-05-21 06:10:00|9922.1|9917.1|9913.3|9908.3|9922.1|9917.1|9913|9908|50
1747808100000|2025-05-21 06:15:00|9913.4|9908.4|9910.5|9905.5|9913.4|9908.4|9906.5|9901.5|85
1747808400000|2025-05-21 06:20:00|9910.4|9905.4|9907.4|9902.4|9910.7|9905.7|9906.5|9901.5|97
1747808700000|2025-05-21 06:25:00|9907.5|9902.5|9906.4|9901.4|9908.2|9903.2|9903.2|9898.2|54
1747809000000|2025-05-21 06:30:00|9906.3|9901.3|9906.1|9901.1|9909.6|9904.6|9905|9900|64
1747809300000|2025-05-21 06:35:00|9905.9|9900.9|9905.4|9900.4|9907.7|9902.7|9900.9|9895.9|56
1747809600000|2025-05-21 06:40:00|9905.3|9900.3|9911|9906|9912.7|9907.7|9904.6|9899.6|85
1747809900000|2025-05-21 06:45:00|9911.3|9906.3|9910.5|9905.5|9915.1|9910.1|9910.5|9905.5|80
1747810200000|2025-05-21 06:50:00|9910.2|9905.2|9911|9906|9913.9|9908.9|9909.7|9904.7|25
1747810500000|2025-05-21 06:55:00|9910.8|9905.8|9917.1|9912.1|9917.7|9912.7|9909.8|9904.8|77
1747810800000|2025-05-21 07:00:00|9917.2|9912.2|9924.8|9919.8|9925.8|9920.8|9916.6|9911.6|164
1747811100000|2025-05-21 07:05:00|9924.7|9919.7|9922.8|9917.8|9925.6|9920.6|9922|9917|107
1747811400000|2025-05-21 07:10:00|9922.5|9917.5|9928.3|9923.3|9928.8|9923.8|9922.3|9917.3|96
1747811700000|2025-05-21 07:15:00|9928.2|9923.2|9927.5|9922.5|9931.8|9926.8|9927|9922|199
1747812000000|2025-05-21 07:20:00|9927.6|9922.6|9924.4|9919.4|9928.3|9923.3|9922.5|9917.5|138
1747812300000|2025-05-21 07:25:00|9924.5|9919.5|9921.7|9916.7|9924.5|9919.5|9921|9916|103
1747812600000|2025-05-21 07:30:00|9921.6|9916.6|9925|9920|9925.1|9920.1|9920.2|9915.2|118
1747812900000|2025-05-21 07:35:00|9924.7|9919.7|9922.7|9917.7|9927.3|9922.3|9922.2|9917.2|74
1747813200000|2025-05-21 07:40:00|9922.5|9917.5|9921.9|9916.9|9923.1|9918.1|9919.8|9914.8|25
1747813500000|2025-05-21 07:45:00|9922|9917|9928.5|9923.5|9929.1|9924.1|9922|9917|45
1747813800000|2025-05-21 07:50:00|9928.3|9923.3|9926.2|9921.2|9930.1|9925.1|9926.2|9921.2|53
1747814100000|2025-05-21 07:55:00|9926.4|9921.4|9928.8|9923.8|9929.4|9924.4|9923.7|9918.7|25
1747814400000|2025-05-21 08:00:00|9928.7|9923.7|9921.3|9916.3|9928.7|9923.7|9921.2|9916.2|24
1747814700000|2025-05-21 08:05:00|9921.4|9916.4|9926.8|9921.8|9927.1|9922.1|9921.4|9916.4|71
1747815000000|2025-05-21 08:10:00|9926.5|9921.5|9928.5|9923.5|9930.5|9925.5|9925.9|9920.9|47
1747815300000|2025-05-21 08:15:00|9928.7|9923.7|9929.1|9924.1|9930.1|9925.1|9926.9|9921.9|33
1747815600000|2025-05-21 08:20:00|9928.9|9923.9|9928.3|9923.3|9929.6|9924.6|9926.7|9921.7|39
1747815900000|2025-05-21 08:25:00|9928.6|9923.6|9930|9925|9930.8|9925.8|9928.1|9923.1|51
1747816200000|2025-05-21 08:30:00|9930.1|9925.1|9931.5|9926.5|9932.3|9927.3|9930|9925|45
1747816500000|2025-05-21 08:35:00|9931.4|9926.4|9930.6|9925.6|9931.5|9926.5|9929.9|9924.9|51
1747816800000|2025-05-21 08:40:00|9930.5|9925.5|9932.4|9927.4|9933.9|9928.9|9929.6|9924.6|107
1747817100000|2025-05-21 08:45:00|9932.5|9927.5|9934.8|9929.8|9935.9|9930.9|9931.8|9926.8|83
1747817400000|2025-05-21 08:50:00|9934.7|9929.7|9937.6|9932.6|9938.7|9933.7|9933.9|9928.9|117
1747817700000|2025-05-21 08:55:00|9937.4|9932.4|9931.7|9926.7|9937.8|9932.8|9930.6|9925.6|82
1747818000000|2025-05-21 09:00:00|9931.6|9926.6|9928.1|9923.1|9932.1|9927.1|9927|9922|60
1747818300000|2025-05-21 09:05:00|9927.9|9922.9|9927.7|9922.7|9930.2|9925.2|9926.4|9921.4|39
1747818600000|2025-05-21 09:10:00|9928.1|9923.1|9930.6|9925.6|9930.9|9925.9|9927.7|9922.7|35
1747818900000|2025-05-21 09:15:00|9930.4|9925.4|9929.9|9924.9|9931.5|9926.5|9929.4|9924.4|28
1747819200000|2025-05-21 09:20:00|9930|9925|9934.5|9929.5|9934.6|9929.6|9930|9925|9
1747819500000|2025-05-21 09:25:00|9934.6|9929.6|9934.2|9929.2|9936.6|9931.6|9933.4|9928.4|23
1747819800000|2025-05-21 09:30:00|9934.4|9929.4|9932.7|9927.7|9935.2|9930.2|9932.6|9927.6|14
1747820100000|2025-05-21 09:35:00|9932.9|9927.9|9931.7|9926.7|9933|9928|9930.4|9925.4|21
1747820400000|2025-05-21 09:40:00|9931.5|9926.5|9924|9919|9931.5|9926.5|9923.2|9918.2|37
1747820700000|2025-05-21 09:45:00|9923.9|9918.9|9925.8|9920.8|9926.5|9921.5|9922.4|9917.4|17
1747821000000|2025-05-21 09:50:00|9925.7|9920.7|9926.5|9921.5|9927|9922|9924|9919|18
1747821300000|2025-05-21 09:55:00|9926.4|9921.4|9922.1|9917.1|9927|9922|9922.1|9917.1|26
1747821600000|2025-05-21 10:00:00|9922|9917|9923.3|9918.3|9924|9919|9921.2|9916.2|39
1747821900000|2025-05-21 10:05:00|9923.2|9918.2|9919.5|9914.5|9923.5|9918.5|9918.5|9913.5|18
1747822200000|2025-05-21 10:10:00|9919.6|9914.6|9916|9911|9920.1|9915.1|9915.2|9910.2|152
1747822500000|2025-05-21 10:15:00|9916.1|9911.1|9910.8|9905.8|9917|9912|9910.6|9905.6|129
1747822800000|2025-05-21 10:20:00|9911|9906|9905.9|9900.9|9912.5|9907.5|9903|9898|82
1747823100000|2025-05-21 10:25:00|9905.3|9900.3|9900.5|9895.5|9905.6|9900.6|9899.9|9894.9|57
1747823400000|2025-05-21 10:30:00|9900.7|9895.7|9901.8|9896.8|9904.8|9899.8|9898.4|9893.4|85
1747823700000|2025-05-21 10:35:00|9901.7|9896.7|9904.9|9899.9|9905.5|9900.5|9898.8|9893.8|14
1747824000000|2025-05-21 10:40:00|9904.8|9899.8|9905.3|9900.3|9906|9901|9903.7|9898.7|28
1747824300000|2025-05-21 10:45:00|9905.2|9900.2|9911.9|9906.9|9912.2|9907.2|9905.2|9900.2|85
1747824600000|2025-05-21 10:50:00|9912|9907|9915|9910|9915.7|9910.7|9911.9|9906.9|80
1747824900000|2025-05-21 10:55:00|9914.9|9909.9|9915.3|9910.3|9916.3|9911.3|9913.4|9908.4|54
1747825200000|2025-05-21 11:00:00|9915.5|9910.5|9912.9|9907.9|9919.5|9914.5|9912.4|9907.4|41
1747825500000|2025-05-21 11:05:00|9913|9908|9913.9|9908.9|9916.3|9911.3|9912.6|9907.6|32
1747825800000|2025-05-21 11:10:00|9914.2|9909.2|9916.9|9911.9|9917.3|9912.3|9914.1|9909.1|35
1747826100000|2025-05-21 11:15:00|9917.2|9912.2|9913.9|9908.9|9918.7|9913.7|9913.5|9908.5|35
1747826400000|2025-05-21 11:20:00|9913.8|9908.8|9912.8|9907.8|9914.8|9909.8|9911.4|9906.4|18
1747826700000|2025-05-21 11:25:00|9912.6|9907.6|9916.8|9911.8|9918.8|9913.8|9912.1|9907.1|31
1747827000000|2025-05-21 11:30:00|9916.7|9911.7|9919.7|9914.7|9920.7|9915.7|9915.9|9910.9|37
1747827300000|2025-05-21 11:35:00|9919.6|9914.6|9922.2|9917.2|9923|9918|9918.8|9913.8|79
1747827600000|2025-05-21 11:40:00|9922.3|9917.3|9925.5|9920.5|9925.7|9920.7|9921.4|9916.4|137
1747827900000|2025-05-21 11:45:00|9925.4|9920.4|9926.4|9921.4|9926.4|9921.4|9923.1|9918.1|35
1747828200000|2025-05-21 11:50:00|9926.2|9921.2|9925.7|9920.7|9926.4|9921.4|9922.7|9917.7|93
1747828500000|2025-05-21 11:55:00|9925.9|9920.9|9926.2|9921.2|9929.8|9924.8|9925.9|9920.9|177
1747828800000|2025-05-21 12:00:00|9926|9921|9924.7|9919.7|9930|9925|9923.7|9918.7|140
1747829100000|2025-05-21 12:05:00|9924.8|9919.8|9927.8|9922.8|9930.6|9925.6|9924.2|9919.2|20
1747829400000|2025-05-21 12:10:00|9927.9|9922.9|9926.9|9921.9|9928.6|9923.6|9923.5|9918.5|44
1747829700000|2025-05-21 12:15:00|9927|9922|9921.7|9916.7|9927.7|9922.7|9920.7|9915.7|38
1747830000000|2025-05-21 12:20:00|9921.9|9916.9|9921.9|9916.9|9923.8|9918.8|9920.7|9915.7|60
1747830300000|2025-05-21 12:25:00|9921.7|9916.7|9925|9920|9925|9920|9920.7|9915.7|48
1747830600000|2025-05-21 12:30:00|9925.2|9920.2|9927.2|9922.2|9927.2|9922.2|9923|9918|31
1747830900000|2025-05-21 12:35:00|9927.1|9922.1|9927.2|9922.2|9931|9926|9927.1|9922.1|26
1747831200000|2025-05-21 12:40:00|9927.4|9922.4|9928.1|9923.1|9929.2|9924.2|9925.9|9920.9|19
1747831500000|2025-05-21 12:45:00|9928|9923|9925.5|9920.5|9928.9|9923.9|9925.5|9920.5|76
1747831800000|2025-05-21 12:50:00|9925.3|9920.3|9923|9918|9925.8|9920.8|9920.6|9915.6|67
1747832100000|2025-05-21 12:55:00|9923.2|9918.2|9917.2|9912.2|9923.3|9918.3|9917.1|9912.1|45
1747832400000|2025-05-21 13:00:00|9917|9912|9915.8|9910.8|9917.4|9912.4|9913.1|9908.1|104
1747832700000|2025-05-21 13:05:00|9916.2|9911.2|9920.2|9915.2|9922.9|9917.9|9915.8|9910.8|55
1747833000000|2025-05-21 13:10:00|9920.3|9915.3|9921.2|9916.2|9921.3|9916.3|9917.3|9912.3|27
1747833300000|2025-05-21 13:15:00|9920.9|9915.9|9922.4|9917.4|9922.9|9917.9|9918.5|9913.5|14
1747833600000|2025-05-21 13:20:00|9922.6|9917.6|9919.8|9914.8|9922.6|9917.6|9918.5|9913.5|30
1747833900000|2025-05-21 13:25:00|9919.6|9914.6|9919|9914|9923|9918|9918.8|9913.8|50
1747834200000|2025-05-21 13:30:00|9919.2|9914.2|9916.6|9911.6|9920.3|9915.3|9916.2|9911.2|61
1747834500000|2025-05-21 13:35:00|9916.5|9911.5|9922.3|9917.3|9922.4|9917.4|9915|9910|57
1747834800000|2025-05-21 13:40:00|9922.1|9917.1|9920.1|9915.1|9923.3|9918.3|9920|9915|63
1747835100000|2025-05-21 13:45:00|9920.3|9915.3|9922.8|9917.8|9924.9|9919.9|9918.8|9913.8|119
1747835400000|2025-05-21 13:50:00|9922.9|9917.9|9922.1|9917.1|9923.7|9918.7|9921|9916|24
1747835700000|2025-05-21 13:55:00|9922|9917|9914.7|9909.7|9922.1|9917.1|9913.8|9908.8|80
1747836000000|2025-05-21 14:00:00|9915|9910|9917.5|9912.5|9917.5|9912.5|9910.1|9905.1|289
1747836300000|2025-05-21 14:05:00|9917.2|9912.2|9908.6|9903.6|9918.6|9913.6|9906|9901|236
1747836600000|2025-05-21 14:10:00|9908.7|9903.7|9908.3|9903.3|9910.8|9905.8|9902.1|9897.1|288
1747836900000|2025-05-21 14:15:00|9908.1|9903.1|9914.6|9909.6|9916|9911|9908|9903|144
1747837200000|2025-05-21 14:20:00|9914.5|9909.5|9917.3|9912.3|9919.8|9914.8|9913.7|9908.7|68
1747837500000|2025-05-21 14:25:00|9917.4|9912.4|9916.8|9911.8|9917.6|9912.6|9914.5|9909.5|68
1747837800000|2025-05-21 14:30:00|9916.6|9911.6|9911|9906|9918.3|9913.3|9910.7|9905.7|39
1747838100000|2025-05-21 14:35:00|9911.1|9906.1|9911.1|9906.1|9914.6|9909.6|9909.7|9904.7|46
1747838400000|2025-05-21 14:40:00|9911|9906|9910.5|9905.5|9913.3|9908.3|9909.5|9904.5|50
1747838700000|2025-05-21 14:45:00|9910.4|9905.4|9908.8|9903.8|9913.6|9908.6|9906.3|9901.3|49
1747839000000|2025-05-21 14:50:00|9908.9|9903.9|9909.9|9904.9|9912.2|9907.2|9908|9903|55
1747839300000|2025-05-21 14:55:00|9909.8|9904.8|9910.1|9905.1|9911.1|9906.1|9908.6|9903.6|67
1747839600000|2025-05-21 15:00:00|9910.2|9905.2|9910.7|9905.7|9913.8|9908.8|9909|9904|57
1747839900000|2025-05-21 15:05:00|9910.4|9905.4|9907.8|9902.8|9912.7|9907.7|9904|9899|85
1747840200000|2025-05-21 15:10:00|9907.5|9902.5|9905.3|9900.3|9909.4|9904.4|9904.2|9899.2|68
1747840500000|2025-05-21 15:15:00|9905.6|9900.6|9910.3|9905.3|9910.8|9905.8|9905.4|9900.4|79
1747840800000|2025-05-21 15:20:00|9910.1|9905.1|9911.7|9906.7|9914.1|9909.1|9909.9|9904.9|105
1747841100000|2025-05-21 15:25:00|9911.3|9906.3|9910.3|9905.3|9911.3|9906.3|9906.9|9901.9|31
1747841400000|2025-05-21 15:30:00|9910|9905|9909.7|9904.7|9910.9|9905.9|9905.4|9900.4|22
1747841700000|2025-05-21 15:35:00|9909.5|9904.5|9909|9904|9912.1|9907.1|9908.7|9903.7|22
1747842000000|2025-05-21 15:40:00|9909.3|9904.3|9909|9904|9910.6|9905.6|9908.7|9903.7|10
1747842300000|2025-05-21 15:45:00|9909.2|9904.2|9913.8|9908.8|9914.1|9909.1|9909|9904|26
1747842600000|2025-05-21 15:50:00|9913.7|9908.7|9910.5|9905.5|9913.8|9908.8|9909.2|9904.2|46
1747842900000|2025-05-21 15:55:00|9910.8|9905.8|9907.1|9902.1|9911.6|9906.6|9907|9902|20
1747843200000|2025-05-21 16:00:00|9907.3|9902.3|9906.8|9901.8|9909.1|9904.1|9906.8|9901.8|23
1747843500000|2025-05-21 16:05:00|9907|9902|9902.3|9897.3|9907|9902|9900.3|9895.3|56
1747843800000|2025-05-21 16:10:00|9902.2|9897.2|9905.6|9900.6|9906.4|9901.4|9901.3|9896.3|13
1747844100000|2025-05-21 16:15:00|9905.4|9900.4|9906.3|9901.3|9906.7|9901.7|9904.7|9899.7|32
1747844400000|2025-05-21 16:20:00|9906|9901|9906.2|9901.2|9906.9|9901.9|9904.4|9899.4|43
1747844700000|2025-05-21 16:25:00|9906|9901|9907.8|9902.8|9909.7|9904.7|9906|9901|17
1747845000000|2025-05-21 16:30:00|9907.5|9902.5|9909.3|9904.3|9909.8|9904.8|9907.1|9902.1|44
1747845300000|2025-05-21 16:35:00|9909.5|9904.5|9907.8|9902.8|9909.8|9904.8|9907|9902|9
1747845600000|2025-05-21 16:40:00|9908.1|9903.1|9907.6|9902.6|9909.1|9904.1|9906.9|9901.9|14
1747845900000|2025-05-21 16:45:00|9907.3|9902.3|9908.1|9903.1|9908.6|9903.6|9907|9902|15
1747846200000|2025-05-21 16:50:00|9908|9903|9907.1|9902.1|9908|9903|9906.8|9901.8|38
1747846500000|2025-05-21 16:55:00|9906.8|9901.8|9907.3|9902.3|9908.3|9903.3|9906.2|9901.2|19
1747846800000|2025-05-21 17:00:00|9907|9902|9904|9899|9908.3|9903.3|9902.8|9897.8|93
1747847100000|2025-05-21 17:05:00|9903.9|9898.9|9901.8|9896.8|9904|9899|9900.8|9895.8|12
1747847400000|2025-05-21 17:10:00|9901.7|9896.7|9901|9896|9902.3|9897.3|9898.9|9893.9|85
1747847700000|2025-05-21 17:15:00|9900.9|9895.9|9902.3|9897.3|9905.3|9900.3|9900.4|9895.4|27
1747848000000|2025-05-21 17:20:00|9902.4|9897.4|9894.5|9889.5|9902.5|9897.5|9893.6|9888.6|184
1747848300000|2025-05-21 17:25:00|9894.4|9889.4|9896.6|9891.6|9897.4|9892.4|9891.8|9886.8|116
1747848600000|2025-05-21 17:30:00|9896.3|9891.3|9904.8|9899.8|9905.1|9900.1|9895.6|9890.6|189
1747848900000|2025-05-21 17:35:00|9904.6|9899.6|9907.6|9902.6|9907.8|9902.8|9903.6|9898.6|137
1747849200000|2025-05-21 17:40:00|9907.8|9902.8|9905.8|9900.8|9907.8|9902.8|9902.6|9897.6|94
1747849500000|2025-05-21 17:45:00|9905.7|9900.7|9909.3|9904.3|9909.6|9904.6|9904.5|9899.5|29
1747849800000|2025-05-21 17:50:00|9908.7|9903.7|9910.3|9905.3|9911.1|9906.1|9907.8|9902.8|51
1747850100000|2025-05-21 17:55:00|9910.5|9905.5|9903.5|9898.5|9910.9|9905.9|9902.9|9897.9|85
1747850400000|2025-05-21 18:00:00|9903.6|9898.6|9905.6|9900.6|9906.7|9901.7|9903.4|9898.4|18
1747850700000|2025-05-21 18:05:00|9905.3|9900.3|9906.1|9901.1|9908.6|9903.6|9905.1|9900.1|32
1747851000000|2025-05-21 18:10:00|9906.2|9901.2|9910.9|9905.9|9911|9906|9904.7|9899.7|42
1747851300000|2025-05-21 18:15:00|9911|9906|9910.1|9905.1|9911.4|9906.4|9908|9903|43
1747851600000|2025-05-21 18:20:00|9910.2|9905.2|9910.7|9905.7|9912|9907|9908.5|9903.5|17
1747851900000|2025-05-21 18:25:00|9910.5|9905.5|9910.5|9905.5|9913.8|9908.8|9910.4|9905.4|25
1747852200000|2025-05-21 18:30:00|9910.4|9905.4|9909.7|9904.7|9910.9|9905.9|9908.8|9903.8|13
1747852500000|2025-05-21 18:35:00|9909.8|9904.8|9909.8|9904.8|9911.5|9906.5|9909.3|9904.3|19
1747852800000|2025-05-21 18:40:00|9909.6|9904.6|9909.7|9904.7|9911.4|9906.4|9909|9904|8
1747853100000|2025-05-21 18:45:00|9909.8|9904.8|9912.6|9907.6|9913.9|9908.9|9909|9904|30
1747853400000|2025-05-21 18:50:00|9912.7|9907.7|9915.8|9910.8|9916.5|9911.5|9912.4|9907.4|64
1747853700000|2025-05-21 18:55:00|9916.1|9911.1|9915.7|9910.7|9916.8|9911.8|9914.1|9909.1|190
1747854000000|2025-05-21 19:00:00|9915.8|9910.8|9914.8|9909.8|9917|9912|9914.8|9909.8|108
1747854300000|2025-05-21 19:05:00|9915|9910|9913.6|9908.6|9916.1|9911.1|9913.6|9908.6|13
1747854600000|2025-05-21 19:10:00|9913.7|9908.7|9912.9|9907.9|9913.8|9908.8|9911.6|9906.6|15
1747854900000|2025-05-21 19:15:00|9913|9908|9917.5|9912.5|9918.6|9913.6|9912.8|9907.8|49
1747855200000|2025-05-21 19:20:00|9916.3|9911.3|9916.5|9911.5|9919.6|9914.6|9915.8|9910.8|179
1747855500000|2025-05-21 19:25:00|9916.7|9911.7|9919|9914|9919.1|9914.1|9916.5|9911.5|26
1747855800000|2025-05-21 19:30:00|9919.1|9914.1|9920.6|9915.6|9920.6|9915.6|9919.1|9914.1|47
1747856100000|2025-05-21 19:35:00|9920.8|9915.8|9918.4|9913.4|9921.4|9916.4|9918.4|9913.4|65
1747856400000|2025-05-21 19:40:00|9918.5|9913.5|9919.5|9914.5|9920.6|9915.6|9918.4|9913.4|86
1747856700000|2025-05-21 19:45:00|9919.6|9914.6|9919.5|9914.5|9920.6|9915.6|9918.7|9913.7|56
1747857000000|2025-05-21 19:50:00|9919.3|9914.3|9922.8|9917.8|9922.8|9917.8|9919.3|9914.3|48
1747857300000|2025-05-21 19:55:00|9922.7|9917.7|9926.7|9921.7|9927.3|9922.3|9922.7|9917.7|73
1747857600000|2025-05-21 20:00:00|9926.8|9921.8|9924.3|9919.3|9929.8|9924.8|9921.2|9916.2|45
1747857900000|2025-05-21 20:05:00|9924.6|9919.6|9924.7|9919.7|9924.9|9919.9|9923.9|9918.9|7
1747858200000|2025-05-21 20:10:00|9924.8|9919.8|9924.6|9919.6|9925.4|9920.4|9923.5|9918.5|6
1747858500000|2025-05-21 20:15:00|9924.3|9919.3|9922.7|9917.7|9924.8|9919.8|9922.5|9917.5|7
1747858800000|2025-05-21 20:20:00|9922.5|9917.5|9921.2|9916.2|9922.8|9917.8|9921.2|9916.2|36
1747859100000|2025-05-21 20:25:00|9920.8|9915.8|9921|9916|9921.1|9916.1|9920.3|9915.3|14
1747859400000|2025-05-21 20:30:00|9920.7|9915.7|9920.8|9915.8|9921.1|9916.1|9920.5|9915.5|1
1747859700000|2025-05-21 20:35:00|9921.1|9916.1|9920.7|9915.7|9921.7|9916.7|9920.2|9915.2|0
1747860000000|2025-05-21 20:40:00|9920.5|9915.5|9920.2|9915.2|9920.7|9915.7|9919.9|9914.9|0
1747860300000|2025-05-21 20:45:00|9920|9915|9920.5|9915.5|9920.5|9915.5|9919.2|9914.2|4
1747860600000|2025-05-21 20:50:00|9920.2|9915.2|9920.3|9915.3|9920.5|9915.5|9919.8|9914.8|39
1747860900000|2025-05-21 20:55:00|9920.2|9915.2|9919.7|9914.7|9920.9|9915.9|9919.7|9914.7|12
1747861200000|2025-05-21 21:00:00|9919.2|9914.2|9919.2|9914.2|9919.2|9914.2|9919.2|9914.2|0
1747872000000|2025-05-22 00:00:00|9921.5|9916.5|9921.1|9916.1|9921.6|9916.6|9919.5|9914.5|41
1747872300000|2025-05-22 00:05:00|9921|9916|9919.5|9914.5|9921.3|9916.3|9919.1|9914.1|24
1747872600000|2025-05-22 00:10:00|9919.4|9914.4|9912.1|9907.1|9921.6|9916.6|9910.9|9905.9|119
1747872900000|2025-05-22 00:15:00|9912.2|9907.2|9915.7|9910.7|9917.1|9912.1|9912.1|9907.1|16
1747873200000|2025-05-22 00:20:00|9915.9|9910.9|9915.5|9910.5|9916.8|9911.8|9914.1|9909.1|51
1747873500000|2025-05-22 00:25:00|9915.6|9910.6|9916.2|9911.2|9917.4|9912.4|9913|9908|95
1747873800000|2025-05-22 00:30:00|9915.9|9910.9|9918.8|9913.8|9920.9|9915.9|9915.6|9910.6|52
1747874100000|2025-05-22 00:35:00|9918.9|9913.9|9918.8|9913.8|9921|9916|9918.6|9913.6|9
1747874400000|2025-05-22 00:40:00|9918.7|9913.7|9917.3|9912.3|9919.5|9914.5|9916.1|9911.1|7
1747874700000|2025-05-22 00:45:00|9917.4|9912.4|9920|9915|9921.1|9916.1|9917.4|9912.4|4
1747875000000|2025-05-22 00:50:00|9919.9|9914.9|9917|9912|9922|9917|9916.6|9911.6|25
1747875300000|2025-05-22 00:55:00|9917.7|9912.7|9921.2|9916.2|9921.7|9916.7|9917.7|9912.7|12
1747875600000|2025-05-22 01:00:00|9921.1|9916.1|9926|9921|9928.4|9923.4|9919.8|9914.8|73
1747875900000|2025-05-22 01:05:00|9926.3|9921.3|9923.9|9918.9|9928|9923|9922.6|9917.6|36
1747876200000|2025-05-22 01:10:00|9924|9919|9921|9916|9925.8|9920.8|9920.1|9915.1|28
1747876500000|2025-05-22 01:15:00|9920.9|9915.9|9918.8|9913.8|9921|9916|9917.1|9912.1|24
1747876800000|2025-05-22 01:20:00|9918.7|9913.7|9913|9908|9918.8|9913.8|9912.8|9907.8|40
1747877100000|2025-05-22 01:25:00|9912.8|9907.8|9912.6|9907.6|9913.8|9908.8|9910.1|9905.1|46
1747877400000|2025-05-22 01:30:00|9913|9908|9916.5|9911.5|9916.5|9911.5|9911.5|9906.5|31
1747877700000|2025-05-22 01:35:00|9916.6|9911.6|9917.7|9912.7|9918.7|9913.7|9915|9910|15
1747878000000|2025-05-22 01:40:00|9917.8|9912.8|9917|9912|9919.4|9914.4|9916.8|9911.8|25
1747878300000|2025-05-22 01:45:00|9916.9|9911.9|9918.1|9913.1|9919.5|9914.5|9916.8|9911.8|21
1747878600000|2025-05-22 01:50:00|9918|9913|9918|9913|9919|9914|9917.1|9912.1|19
1747878900000|2025-05-22 01:55:00|9918.1|9913.1|9914|9909|9918.1|9913.1|9911.1|9906.1|54
1747879200000|2025-05-22 02:00:00|9913.9|9908.9|9915.6|9910.6|9915.6|9910.6|9911.6|9906.6|38
1747879500000|2025-05-22 02:05:00|9915.5|9910.5|9919.8|9914.8|9919.8|9914.8|9915.5|9910.5|37
1747879800000|2025-05-22 02:10:00|9919.7|9914.7|9912.1|9907.1|9920.8|9915.8|9912.1|9907.1|74
1747880100000|2025-05-22 02:15:00|9911.9|9906.9|9911.9|9906.9|9912.8|9907.8|9909.2|9904.2|41
1747880400000|2025-05-22 02:20:00|9911.8|9906.8|9913.4|9908.4|9914.3|9909.3|9911.6|9906.6|20
1747880700000|2025-05-22 02:25:00|9913.8|9908.8|9912.5|9907.5|9913.8|9908.8|9910.3|9905.3|8
1747881000000|2025-05-22 02:30:00|9912.4|9907.4|9910.6|9905.6|9913.1|9908.1|9909.9|9904.9|18
1747881300000|2025-05-22 02:35:00|9910.5|9905.5|9907.5|9902.5|9910.8|9905.8|9907.3|9902.3|8
1747881600000|2025-05-22 02:40:00|9907.3|9902.3|9906.2|9901.2|9908.6|9903.6|9905.9|9900.9|24
1747881900000|2025-05-22 02:45:00|9906.3|9901.3|9910.3|9905.3|9910.3|9905.3|9906|9901|19
1747882200000|2025-05-22 02:50:00|9910.5|9905.5|9910.6|9905.6|9910.6|9905.6|9908.7|9903.7|13
1747882500000|2025-05-22 02:55:00|9910.7|9905.7|9910.9|9905.9|9911.7|9906.7|9910.3|9905.3|6
1747882800000|2025-05-22 03:00:00|9910.7|9905.7|9911.1|9906.1|9912.8|9907.8|9910.6|9905.6|27
1747883100000|2025-05-22 03:05:00|9911|9906|9909.6|9904.6|9911.3|9906.3|9908.9|9903.9|8
1747883400000|2025-05-22 03:10:00|9909.5|9904.5|9912.8|9907.8|9913.3|9908.3|9909.2|9904.2|8
1747883700000|2025-05-22 03:15:00|9912.6|9907.6|9911.6|9906.6|9913|9908|9910.9|9905.9|5
1747884000000|2025-05-22 03:20:00|9911.7|9906.7|9910.8|9905.8|9912.7|9907.7|9910.7|9905.7|7
1747884300000|2025-05-22 03:25:00|9911|9906|9912.6|9907.6|9912.7|9907.7|9909.2|9904.2|10
1747884600000|2025-05-22 03:30:00|9912.7|9907.7|9913|9908|9914.1|9909.1|9911.1|9906.1|11
1747884900000|2025-05-22 03:35:00|9912.6|9907.6|9913|9908|9914.7|9909.7|9911.9|9906.9|1
1747885200000|2025-05-22 03:40:00|9912.6|9907.6|9914.7|9909.7|9914.9|9909.9|9912.6|9907.6|9
1747885500000|2025-05-22 03:45:00|9914.9|9909.9|9917|9912|9917.9|9912.9|9914.5|9909.5|11
1747885800000|2025-05-22 03:50:00|9917.1|9912.1|9916.5|9911.5|9917.4|9912.4|9916|9911|7
1747886100000|2025-05-22 03:55:00|9916.4|9911.4|9915.7|9910.7|9916.6|9911.6|9914.8|9909.8|13
1747886400000|2025-05-22 04:00:00|9915.8|9910.8|9917.2|9912.2|9918|9913|9915.5|9910.5|18
1747886700000|2025-05-22 04:05:00|9917.1|9912.1|9916.3|9911.3|9917.2|9912.2|9915.8|9910.8|9
1747887000000|2025-05-22 04:10:00|9916|9911|9917.4|9912.4|9917.4|9912.4|9915.2|9910.2|18
1747887300000|2025-05-22 04:15:00|9917.3|9912.3|9917.2|9912.2|9918.5|9913.5|9916.5|9911.5|20
1747887600000|2025-05-22 04:20:00|9917.5|9912.5|9918.4|9913.4|9919.1|9914.1|9917.5|9912.5|18
1747887900000|2025-05-22 04:25:00|9918.6|9913.6|9917.3|9912.3|9919.8|9914.8|9917.2|9912.2|14
1747888200000|2025-05-22 04:30:00|9917.4|9912.4|9919.8|9914.8|9921.3|9916.3|9917.4|9912.4|18
1747888500000|2025-05-22 04:35:00|9920.2|9915.2|9919.1|9914.1|9920.6|9915.6|9917.4|9912.4|17
1747888800000|2025-05-22 04:40:00|9919.2|9914.2|9917.2|9912.2|9919.3|9914.3|9916.8|9911.8|16
1747889100000|2025-05-22 04:45:00|9917.3|9912.3|9915.8|9910.8|9917.3|9912.3|9914.8|9909.8|11
1747889400000|2025-05-22 04:50:00|9915.6|9910.6|9915.5|9910.5|9916.3|9911.3|9914.9|9909.9|15
1747889700000|2025-05-22 04:55:00|9915.6|9910.6|9915.6|9910.6|9916.4|9911.4|9914.9|9909.9|5
1747890000000|2025-05-22 05:00:00|9915.5|9910.5|9917.1|9912.1|9917.7|9912.7|9915.2|9910.2|11
1747890300000|2025-05-22 05:05:00|9917|9912|9916.1|9911.1|9917.3|9912.3|9916|9911|6
1747890600000|2025-05-22 05:10:00|9916|9911|9919|9914|9919.2|9914.2|9915.6|9910.6|10
1747890900000|2025-05-22 05:15:00|9918.8|9913.8|9918.8|9913.8|9919.8|9914.8|9918.1|9913.1|9
1747891200000|2025-05-22 05:20:00|9919|9914|9916.2|9911.2|9919.7|9914.7|9915.5|9910.5|20
1747891500000|2025-05-22 05:25:00|9916.3|9911.3|9917.5|9912.5|9917.6|9912.6|9915.8|9910.8|12
1747891800000|2025-05-22 05:30:00|9917.4|9912.4|9919.8|9914.8|9919.8|9914.8|9917.4|9912.4|6
1747892100000|2025-05-22 05:35:00|9919.7|9914.7|9921.1|9916.1|9921.8|9916.8|9918.8|9913.8|15
1747892400000|2025-05-22 05:40:00|9921.2|9916.2|9918.8|9913.8|9921.2|9916.2|9918.6|9913.6|10
1747892700000|2025-05-22 05:45:00|9918.9|9913.9|9916.3|9911.3|9919.1|9914.1|9915.3|9910.3|22
1747893000000|2025-05-22 05:50:00|9916.1|9911.1|9916.9|9911.9|9917.8|9912.8|9915.5|9910.5|62
1747893300000|2025-05-22 05:55:00|9917.1|9912.1|9915.9|9910.9|9917.1|9912.1|9915.2|9910.2|14
1747893600000|2025-05-22 06:00:00|9915.8|9910.8|9912.1|9907.1|9916.6|9911.6|9911.9|9906.9|35
1747893900000|2025-05-22 06:05:00|9912.2|9907.2|9911.6|9906.6|9913.9|9908.9|9909.8|9904.8|57
1747894200000|2025-05-22 06:10:00|9911.9|9906.9|9912.7|9907.7|9913.8|9908.8|9910.1|9905.1|25
1747894500000|2025-05-22 06:15:00|9912.6|9907.6|9911.8|9906.8|9913.4|9908.4|9910.3|9905.3|35
1747894800000|2025-05-22 06:20:00|9912|9907|9910.5|9905.5|9913.4|9908.4|9910.1|9905.1|23
1747895100000|2025-05-22 06:25:00|9910.3|9905.3|9914.4|9909.4|9917.2|9912.2|9910.3|9905.3|32
1747895400000|2025-05-22 06:30:00|9914.6|9909.6|9918.8|9913.8|9919.6|9914.6|9914.1|9909.1|28
1747895700000|2025-05-22 06:35:00|9918.7|9913.7|9919.7|9914.7|9921.1|9916.1|9917.7|9912.7|22
1747896000000|2025-05-22 06:40:00|9919.8|9914.8|9918.5|9913.5|9920.9|9915.9|9918.5|9913.5|14
1747896300000|2025-05-22 06:45:00|9918.3|9913.3|9924.4|9919.4|9924.6|9919.6|9917.4|9912.4|29
1747896600000|2025-05-22 06:50:00|9924.6|9919.6|9924|9919|9924.6|9919.6|9922.3|9917.3|34
1747896900000|2025-05-22 06:55:00|9924.1|9919.1|9923.3|9918.3|9926.6|9921.6|9923|9918|44
1747897200000|2025-05-22 07:00:00|9923.4|9918.4|9924.1|9919.1|9924.4|9919.4|9921.4|9916.4|40
1747897500000|2025-05-22 07:05:00|9924.2|9919.2|9925.2|9920.2|9926.4|9921.4|9923.9|9918.9|47
1747897800000|2025-05-22 07:10:00|9925.3|9920.3|9932.3|9927.3|9933.1|9928.1|9925.2|9920.2|107
1747898100000|2025-05-22 07:15:00|9932.1|9927.1|9927|9922|9932.6|9927.6|9925|9920|75
1747898400000|2025-05-22 07:20:00|9926.9|9921.9|9925|9920|9929.1|9924.1|9924.9|9919.9|18
1747898700000|2025-05-22 07:25:00|9925.1|9920.1|9926.2|9921.2|9926.6|9921.6|9920.5|9915.5|187
1747899000000|2025-05-22 07:30:00|9926|9921|9934.7|9929.7|9938.8|9933.8|9926|9921|271
1747899300000|2025-05-22 07:35:00|9934.4|9929.4|9929.7|9924.7|9935.3|9930.3|9928.7|9923.7|75
1747899600000|2025-05-22 07:40:00|9929.5|9924.5|9926.1|9921.1|9930.1|9925.1|9924.1|9919.1|54
1747899900000|2025-05-22 07:45:00|9926.2|9921.2|9924.3|9919.3|9927.9|9922.9|9924|9919|181
1747900200000|2025-05-22 07:50:00|9924.5|9919.5|9921.3|9916.3|9924.8|9919.8|9920.8|9915.8|89
1747900500000|2025-05-22 07:55:00|9921.5|9916.5|9920.2|9915.2|9922.8|9917.8|9919.6|9914.6|29
1747900800000|2025-05-22 08:00:00|9920.4|9915.4|9919.5|9914.5|9927.2|9922.2|9919.3|9914.3|71
1747901100000|2025-05-22 08:05:00|9919.4|9914.4|9912.8|9907.8|9919.5|9914.5|9911.8|9906.8|63
1747901400000|2025-05-22 08:10:00|9913|9908|9911|9906|9914.4|9909.4|9909.3|9904.3|52
1747901700000|2025-05-22 08:15:00|9911.1|9906.1|9916.1|9911.1|9916.3|9911.3|9911|9906|41
1747902000000|2025-05-22 08:20:00|9916.3|9911.3|9916.3|9911.3|9918.8|9913.8|9915.7|9910.7|31
1747902300000|2025-05-22 08:25:00|9916.8|9911.8|9918|9913|9918.5|9913.5|9915.8|9910.8|26
1747902600000|2025-05-22 08:30:00|9918.1|9913.1|9924.1|9919.1|9924.6|9919.6|9917|9912|43
1747902900000|2025-05-22 08:35:00|9924.3|9919.3|9925.8|9920.8|9927.8|9922.8|9924.3|9919.3|38
1747903200000|2025-05-22 08:40:00|9926.1|9921.1|9929.3|9924.3|9931.1|9926.1|9926|9921|11
1747903500000|2025-05-22 08:45:00|9929.4|9924.4|9932.4|9927.4|9934.4|9929.4|9929.4|9924.4|43
1747903800000|2025-05-22 08:50:00|9932.5|9927.5|9933.8|9928.8|9936.1|9931.1|9932.1|9927.1|98
1747904100000|2025-05-22 08:55:00|9934.1|9929.1|9936.8|9931.8|9936.9|9931.9|9934|9929|28
1747904400000|2025-05-22 09:00:00|9936.9|9931.9|9941.1|9936.1|9942.5|9937.5|9936.4|9931.4|122
1747904700000|2025-05-22 09:05:00|9941.3|9936.3|9943.1|9938.1|9944.4|9939.4|9940.5|9935.5|65
1747905000000|2025-05-22 09:10:00|9942.9|9937.9|9940.2|9935.2|9943.6|9938.6|9938.9|9933.9|89
1747905300000|2025-05-22 09:15:00|9940.3|9935.3|9940.7|9935.7|9941.3|9936.3|9938.2|9933.2|106
1747905600000|2025-05-22 09:20:00|9940.8|9935.8|9941.2|9936.2|9942.8|9937.8|9939.2|9934.2|43
1747905900000|2025-05-22 09:25:00|9941.3|9936.3|9945|9940|9945.5|9940.5|9941.3|9936.3|96
1747906200000|2025-05-22 09:30:00|9945.1|9940.1|9943.8|9938.8|9946.2|9941.2|9942.9|9937.9|42
1747906500000|2025-05-22 09:35:00|9944|9939|9940.8|9935.8|9944.1|9939.1|9940.7|9935.7|34
1747906800000|2025-05-22 09:40:00|9940.9|9935.9|9936.6|9931.6|9941.6|9936.6|9936.2|9931.2|41
1747907100000|2025-05-22 09:45:00|9936.9|9931.9|9938.1|9933.1|9938.6|9933.6|9936.8|9931.8|84
1747907400000|2025-05-22 09:50:00|9938.3|9933.3|9940.1|9935.1|9941.1|9936.1|9938.1|9933.1|16
1747907700000|2025-05-22 09:55:00|9940.3|9935.3|9943.6|9938.6|9944.6|9939.6|9940.3|9935.3|45
1747908000000|2025-05-22 10:00:00|9943.7|9938.7|9945|9940|9945.9|9940.9|9942.5|9937.5|37
1747908300000|2025-05-22 10:05:00|9944.9|9939.9|9944.8|9939.8|9946.6|9941.6|9944.7|9939.7|102
1747908600000|2025-05-22 10:10:00|9944.7|9939.7|9943.5|9938.5|9945.6|9940.6|9941.5|9936.5|73
1747908900000|2025-05-22 10:15:00|9943.6|9938.6|9940.7|9935.7|9943.6|9938.6|9940.5|9935.5|55
1747909200000|2025-05-22 10:20:00|9940.9|9935.9|9941.7|9936.7|9942.8|9937.8|9940.9|9935.9|14
1747909500000|2025-05-22 10:25:00|9941.5|9936.5|9944|9939|9944.3|9939.3|9941|9936|16
1747909800000|2025-05-22 10:30:00|9944.1|9939.1|9945.5|9940.5|9946.1|9941.1|9944.1|9939.1|17
1747910100000|2025-05-22 10:35:00|9945.3|9940.3|9944.9|9939.9|9945.5|9940.5|9942.7|9937.7|23
1747910400000|2025-05-22 10:40:00|9945|9940|9945.9|9940.9|9946.6|9941.6|9945|9940|19
1747910700000|2025-05-22 10:45:00|9946.1|9941.1|9948.2|9943.2|9949.3|9944.3|9945.8|9940.8|39
1747911000000|2025-05-22 10:50:00|9948.4|9943.4|9946.1|9941.1|9948.5|9943.5|9944.1|9939.1|28
1747911300000|2025-05-22 10:55:00|9945.9|9940.9|9947.5|9942.5|9948.7|9943.7|9945.3|9940.3|26
1747911600000|2025-05-22 11:00:00|9947.6|9942.6|9945.9|9940.9|9948.5|9943.5|9943.8|9938.8|106
1747911900000|2025-05-22 11:05:00|9946|9941|9945.2|9940.2|9947.7|9942.7|9944.2|9939.2|19
1747912200000|2025-05-22 11:10:00|9945.1|9940.1|9940.5|9935.5|9945.2|9940.2|9940.1|9935.1|30
1747912500000|2025-05-22 11:15:00|9940.6|9935.6|9937.8|9932.8|9941.3|9936.3|9937.6|9932.6|51
1747912800000|2025-05-22 11:20:00|9938|9933|9938.9|9933.9|9941.7|9936.7|9937.8|9932.8|23
1747913100000|2025-05-22 11:25:00|9938.8|9933.8|9934.6|9929.6|9939|9934|9934.6|9929.6|124
1747913400000|2025-05-22 11:30:00|9934.7|9929.7|9933.1|9928.1|9935.8|9930.8|9932.3|9927.3|88
1747913700000|2025-05-22 11:35:00|9933.3|9928.3|9936|9931|9937.6|9932.6|9933.3|9928.3|29
1747914000000|2025-05-22 11:40:00|9936.1|9931.1|9934.8|9929.8|9936.4|9931.4|9933.9|9928.9|78
1747914300000|2025-05-22 11:45:00|9935|9930|9936.7|9931.7|9936.9|9931.9|9934.8|9929.8|54
1747914600000|2025-05-22 11:50:00|9936.5|9931.5|9931.1|9926.1|9937.3|9932.3|9931.1|9926.1|73
1747914900000|2025-05-22 11:55:00|9931.2|9926.2|9932.5|9927.5|9934.5|9929.5|9930.8|9925.8|51
1747915200000|2025-05-22 12:00:00|9932.4|9927.4|9928.4|9923.4|9933.4|9928.4|9928.3|9923.3|150
1747915500000|2025-05-22 12:05:00|9928.3|9923.3|9931.5|9926.5|9934|9929|9927.8|9922.8|102
1747915800000|2025-05-22 12:10:00|9931.4|9926.4|9928.3|9923.3|9931.8|9926.8|9927.1|9922.1|143
1747916100000|2025-05-22 12:15:00|9928.4|9923.4|9930.1|9925.1|9930.9|9925.9|9927.1|9922.1|31
1747916400000|2025-05-22 12:20:00|9930.2|9925.2|9932.3|9927.3|9932.3|9927.3|9928.8|9923.8|67
1747916700000|2025-05-22 12:25:00|9932.6|9927.6|9930.5|9925.5|9933.2|9928.2|9929.5|9924.5|49
1747917000000|2025-05-22 12:30:00|9930.3|9925.3|9933.9|9928.9|9936.5|9931.5|9928.1|9923.1|63
1747917300000|2025-05-22 12:35:00|9934|9929|9943.7|9938.7|9947.1|9942.1|9933.9|9928.9|269
1747917600000|2025-05-22 12:40:00|9943.6|9938.6|9944.2|9939.2|9945.6|9940.6|9942.4|9937.4|44
1747917900000|2025-05-22 12:45:00|9944.3|9939.3|9944.7|9939.7|9947.2|9942.2|9943.2|9938.2|141
1747918200000|2025-05-22 12:50:00|9945.2|9940.2|9947.4|9942.4|9951.3|9946.3|9943.9|9938.9|98
1747918500000|2025-05-22 12:55:00|9947.2|9942.2|9943.4|9938.4|9947.4|9942.4|9942.9|9937.9|44
1747918800000|2025-05-22 13:00:00|9943.3|9938.3|9934.2|9929.2|9943.3|9938.3|9934.1|9929.1|330
1747919100000|2025-05-22 13:05:00|9934.1|9929.1|9935.5|9930.5|9936|9931|9932.5|9927.5|38
1747919400000|2025-05-22 13:10:00|9935.6|9930.6|9935.7|9930.7|9937.2|9932.2|9934|9929|24
1747919700000|2025-05-22 13:15:00|9935.6|9930.6|9940.3|9935.3|9940.4|9935.4|9934.7|9929.7|27
1747920000000|2025-05-22 13:20:00|9940.4|9935.4|9939.9|9934.9|9940.4|9935.4|9937.9|9932.9|33
1747920300000|2025-05-22 13:25:00|9940|9935|9942.1|9937.1|9943.2|9938.2|9938.6|9933.6|23
1747920600000|2025-05-22 13:30:00|9942.2|9937.2|9943|9938|9947.3|9942.3|9941.5|9936.5|127
1747920900000|2025-05-22 13:35:00|9943.1|9938.1|9941.5|9936.5|9945.3|9940.3|9941.4|9936.4|77
1747921200000|2025-05-22 13:40:00|9941.3|9936.3|9941.2|9936.2|9942.5|9937.5|9939.7|9934.7|50
1747921500000|2025-05-22 13:45:00|9941.3|9936.3|9947.7|9942.7|9952.3|9947.3|9941.3|9935.6|122
1747921800000|2025-05-22 13:50:00|9947.6|9942.6|9950.7|9945.7|9952.6|9947.6|9945.5|9940.5|164
1747922100000|2025-05-22 13:55:00|9950.6|9945.6|9954.1|9949.1|9954.7|9949.7|9948.5|9943.5|147
1747922400000|2025-05-22 14:00:00|9954|9949|9948.9|9943.9|9955.3|9950.3|9946.3|9941.3|105
1747922700000|2025-05-22 14:05:00|9949|9944|9943.8|9938.8|9950|9945|9943.8|9938.8|124
1747923000000|2025-05-22 14:10:00|9943.9|9938.9|9949.9|9944.9|9949.9|9944.9|9943.8|9938.8|76
1747923300000|2025-05-22 14:15:00|9949.8|9944.8|9952|9947|9952.5|9947.5|9949.7|9944.7|140
1747923600000|2025-05-22 14:20:00|9952.1|9947.1|9948.3|9943.3|9952.8|9947.8|9947.9|9942.9|47
1747923900000|2025-05-22 14:25:00|9948.2|9943.2|9947.2|9942.2|9948.5|9943.5|9944.7|9939.7|121
1747924200000|2025-05-22 14:30:00|9947.3|9942.3|9947.5|9942.5|9948.6|9943.6|9945|9940|63
1747924500000|2025-05-22 14:35:00|9947.4|9942.4|9946.7|9941.7|9948.4|9943.4|9946.3|9941.3|42
1747924800000|2025-05-22 14:40:00|9946.6|9941.6|9949.3|9944.3|9952.2|9947.2|9946.6|9941.6|89
1747925100000|2025-05-22 14:45:00|9949.5|9944.5|9951.5|9946.5|9952|9947|9949.2|9944.2|63
1747925400000|2025-05-22 14:50:00|9951.7|9946.7|9955.1|9950.1|9956.5|9951.5|9951.2|9946.2|82
1747925700000|2025-05-22 14:55:00|9955.2|9950.2|9954.1|9949.1|9955.8|9950.8|9952.4|9947.4|40
1747926000000|2025-05-22 15:00:00|9954.2|9949.2|9953.8|9948.8|9955.5|9950.5|9952.6|9947.6|172
1747926300000|2025-05-22 15:05:00|9953.7|9948.7|9965.2|9960.2|9966|9961|9953.6|9948.6|257
1747926600000|2025-05-22 15:10:00|9965.1|9960.1|9960.3|9955.3|9966.1|9961.1|9960|9955|103
1747926900000|2025-05-22 15:15:00|9960.2|9955.2|9956.3|9951.3|9960.2|9955.2|9955.2|9950.2|103
1747927200000|2025-05-22 15:20:00|9956.5|9951.5|9951.5|9946.5|9956.6|9951.6|9951.3|9946.3|207
1747927500000|2025-05-22 15:25:00|9951.6|9946.6|9947.9|9942.9|9951.6|9946.6|9947.6|9942.6|85
1747927800000|2025-05-22 15:30:00|9948.1|9943.1|9949.6|9944.6|9949.8|9944.8|9947.8|9942.8|60
1747928100000|2025-05-22 15:35:00|9949.8|9944.8|9949.5|9944.5|9949.8|9944.8|9948.8|9943.8|55
1747928400000|2025-05-22 15:40:00|9949.6|9944.6|9950.8|9945.8|9951.3|9946.3|9948.6|9943.6|18
1747928700000|2025-05-22 15:45:00|9950.9|9945.9|9950.2|9945.2|9951.3|9946.3|9949.3|9944.3|34
1747929000000|2025-05-22 15:50:00|9950.3|9945.3|9949.2|9944.2|9950.9|9945.9|9947.4|9942.4|48
1747929300000|2025-05-22 15:55:00|9949.1|9944.1|9952.5|9947.5|9953.8|9948.8|9949.1|9944.1|34
1747929600000|2025-05-22 16:00:00|9952.4|9947.4|9952.3|9947.3|9954.6|9949.6|9951.5|9946.5|84
1747929900000|2025-05-22 16:05:00|9952.4|9947.4|9952.1|9947.1|9953.3|9948.3|9949.8|9944.8|27
1747930200000|2025-05-22 16:10:00|9952|9947|9951.9|9946.9|9953.7|9948.7|9949.8|9944.8|25
1747930500000|2025-05-22 16:15:00|9951.8|9946.8|9955.1|9950.1|9956.1|9951.1|9950.5|9945.5|30
1747930800000|2025-05-22 16:20:00|9955|9950|9952.2|9947.2|9955|9950|9951.7|9946.7|31
1747931100000|2025-05-22 16:25:00|9952.1|9947.1|9952.1|9947.1|9953.9|9948.9|9951.4|9946.4|54
1747931400000|2025-05-22 16:30:00|9951.9|9946.9|9950.9|9945.9|9951.9|9946.9|9950.5|9945.5|31
1747931700000|2025-05-22 16:35:00|9950.8|9945.8|9948.3|9943.3|9950.8|9945.8|9948.3|9943.3|100
1747932000000|2025-05-22 16:40:00|9948.4|9943.4|9954.6|9949.6|9954.6|9949.6|9948.2|9943.2|45
1747932300000|2025-05-22 16:45:00|9954.5|9949.5|9952.9|9947.9|9955.5|9950.5|9952.8|9947.8|39
1747932600000|2025-05-22 16:50:00|9953.1|9948.1|9955.8|9950.8|9956.1|9951.1|9952.8|9947.8|13
1747932900000|2025-05-22 16:55:00|9955.9|9950.9|9961.1|9956.1|9961.5|9956.5|9955.7|9950.7|272
1747933200000|2025-05-22 17:00:00|9961.2|9956.2|9963|9958|9963.5|9958.5|9961.1|9956.1|83
1747933500000|2025-05-22 17:05:00|9962.9|9957.9|9962.9|9957.9|9963.9|9958.9|9962.5|9957.5|79
1747933800000|2025-05-22 17:10:00|9963|9958|9964|9959|9965.7|9960.7|9962.9|9957.9|300
1747934100000|2025-05-22 17:15:00|9963.9|9958.9|9967.9|9962.9|9969|9964|9963|9958|68
1747934400000|2025-05-22 17:20:00|9968|9963|9968.4|9963.4|9970.1|9965.1|9967.4|9962.4|55
1747934700000|2025-05-22 17:25:00|9968.9|9963.9|9971|9966|9972.6|9967.6|9968.9|9963.9|201
1747935000000|2025-05-22 17:30:00|9970.9|9965.9|9971|9966|9971.4|9966.4|9969.7|9964.7|24
1747935300000|2025-05-22 17:35:00|9971.1|9966.1|9969.7|9964.7|9971.7|9966.7|9969.5|9964.5|25
1747935600000|2025-05-22 17:40:00|9969.9|9964.9|9969.8|9964.8|9970.8|9965.8|9969.7|9964.7|5
1747935900000|2025-05-22 17:45:00|9969.7|9964.7|9965.5|9960.5|9969.8|9964.8|9965.5|9960.5|22
1747936200000|2025-05-22 17:50:00|9965.6|9960.6|9964.3|9959.3|9965.8|9960.8|9964.1|9959.1|109
1747936500000|2025-05-22 17:55:00|9964.2|9959.2|9964|9959|9964.7|9959.7|9963.5|9958.5|19
1747936800000|2025-05-22 18:00:00|9963.9|9958.9|9962.5|9957.5|9964.3|9959.3|9962.4|9957.4|43
1747937100000|2025-05-22 18:05:00|9962.7|9957.7|9961.4|9956.4|9962.7|9957.7|9961|9956|85
1747937400000|2025-05-22 18:10:00|9961.5|9956.5|9959.8|9954.8|9961.5|9956.5|9959.6|9954.6|15
1747937700000|2025-05-22 18:15:00|9959.6|9954.6|9963.5|9958.5|9963.8|9958.8|9959.3|9954.3|62
1747938000000|2025-05-22 18:20:00|9963.4|9958.4|9960.5|9955.5|9963.6|9958.6|9960.1|9955.1|14
1747938300000|2025-05-22 18:25:00|9960.4|9955.4|9960.2|9955.2|9960.5|9955.5|9959.8|9954.8|24
1747938600000|2025-05-22 18:30:00|9960.3|9955.3|9961.3|9956.3|9961.5|9956.5|9959.8|9954.8|12
1747938900000|2025-05-22 18:35:00|9961.5|9956.5|9960.8|9955.8|9963|9958|9960.8|9955.8|32
1747939200000|2025-05-22 18:40:00|9960.9|9955.9|9961.2|9956.2|9961.3|9956.3|9959.3|9954.3|49
1747939500000|2025-05-22 18:45:00|9961|9956|9956.3|9951.3|9961.1|9956.1|9956.1|9951.1|51
1747939800000|2025-05-22 18:50:00|9956.2|9951.2|9956.1|9951.1|9956.3|9951.3|9955.8|9950.8|61
1747940100000|2025-05-22 18:55:00|9955.9|9950.9|9957.4|9952.4|9957.5|9952.5|9955.3|9950.3|100
1747940400000|2025-05-22 19:00:00|9957.3|9952.3|9952.5|9947.5|9957.3|9952.3|9952.1|9947.1|30
1747940700000|2025-05-22 19:05:00|9952.4|9947.4|9953.7|9948.7|9953.9|9948.9|9952.4|9947.4|49
1747941000000|2025-05-22 19:10:00|9953.8|9948.8|9955.1|9950.1|9955.3|9950.3|9953.6|9948.6|16
1747941300000|2025-05-22 19:15:00|9954.9|9949.9|9953.5|9948.5|9955.2|9950.2|9952.6|9947.6|23
1747941600000|2025-05-22 19:20:00|9953.6|9948.6|9954.3|9949.3|9954.3|9949.3|9953|9948|12
1747941900000|2025-05-22 19:25:00|9954.8|9949.8|9956|9951|9956.1|9951.1|9954.8|9949.8|4
1747942200000|2025-05-22 19:30:00|9955.9|9950.9|9955.2|9950.2|9956.1|9951.1|9954.8|9949.8|4
1747942500000|2025-05-22 19:35:00|9955.1|9950.1|9954.6|9949.6|9955.1|9950.1|9954.4|9949.4|27
1747942800000|2025-05-22 19:40:00|9954.7|9949.7|9952.4|9947.4|9954.9|9949.9|9952.4|9947.4|3
1747943100000|2025-05-22 19:45:00|9951.9|9946.9|9952.9|9947.9|9953.1|9948.1|9951.5|9946.5|15
1747943400000|2025-05-22 19:50:00|9953.1|9948.1|9951.1|9946.1|9953.1|9948.1|9951.1|9946.1|27
1747943700000|2025-05-22 19:55:00|9950.9|9945.9|9955.6|9950.6|9955.7|9950.7|9950.2|9945.2|74
1747944000000|2025-05-22 20:00:00|9955.9|9950.9|9954.6|9949.6|9956.7|9951.7|9954|9949|46
1747944300000|2025-05-22 20:05:00|9954.5|9949.5|9953.9|9948.9|9954.6|9949.6|9953|9948|26
1747944600000|2025-05-22 20:10:00|9954|9949|9954|9949|9954.1|9949.1|9952.9|9947.9|7
1747944900000|2025-05-22 20:15:00|9954.1|9949.1|9954.4|9949.4|9954.7|9949.7|9953.8|9948.8|9
1747945200000|2025-05-22 20:20:00|9954.5|9949.5|9954.6|9949.6|9955.3|9950.3|9954.5|9949.5|41
1747945500000|2025-05-22 20:25:00|9954.7|9949.7|9952.9|9947.9|9955.3|9950.3|9952.8|9947.8|17
1747945800000|2025-05-22 20:30:00|9952.8|9947.8|9953.2|9948.2|9953.3|9948.3|9952.3|9947.3|2
1747946100000|2025-05-22 20:35:00|9953|9948|9953.3|9948.3|9953.3|9948.3|9952.9|9947.9|1
1747946400000|2025-05-22 20:40:00|9953.5|9948.5|9954.8|9949.8|9954.8|9949.8|9953.4|9948.4|4
1747946700000|2025-05-22 20:45:00|9954.6|9949.6|9953.8|9948.8|9954.6|9949.6|9953.4|9948.4|9
1747947000000|2025-05-22 20:50:00|9953.9|9948.9|9954.5|9949.5|9954.8|9949.8|9953.9|9948.9|11
1747947300000|2025-05-22 20:55:00|9954.6|9949.6|9956.3|9951.3|9956.5|9951.5|9954.5|9949.5|24
1747958400000|2025-05-23 00:00:00|9951.5|9946.5|9954.9|9949.9|9955.5|9950.5|9951.5|9946.5|51
1747958700000|2025-05-23 00:05:00|9954.8|9949.8|9952.5|9947.5|9955.3|9950.3|9952.5|9947.5|24
1747959000000|2025-05-23 00:10:00|9952.4|9947.4|9949.5|9944.5|9952.4|9947.4|9949.5|9944.5|17
1747959300000|2025-05-23 00:15:00|9949.4|9944.4|9947.2|9942.2|9949.4|9944.4|9946.5|9941.5|29
1747959600000|2025-05-23 00:20:00|9946.7|9941.7|9945.4|9940.4|9948|9943|9945.2|9940.2|5
1747959900000|2025-05-23 00:25:00|9945.3|9940.3|9945.1|9940.1|9946|9941|9945|9940|10
1747960200000|2025-05-23 00:30:00|9945.2|9940.2|9943.8|9938.8|9946|9941|9943.4|9938.4|16
1747960500000|2025-05-23 00:35:00|9943.7|9938.7|9943.9|9938.9|9944.9|9939.9|9942.8|9937.8|15
1747960800000|2025-05-23 00:40:00|9944|9939|9944.7|9939.7|9945.4|9940.4|9943.8|9938.8|7
1747961100000|2025-05-23 00:45:00|9944.8|9939.8|9942.4|9937.4|9944.8|9939.8|9941.4|9936.4|29
1747961400000|2025-05-23 00:50:00|9942.5|9937.5|9940.8|9935.8|9942.8|9937.8|9940.6|9935.6|56
1747961700000|2025-05-23 00:55:00|9940.9|9935.9|9942.8|9937.8|9944.7|9939.7|9940.9|9935.9|6
1747962000000|2025-05-23 01:00:00|9942.9|9937.9|9942.6|9937.6|9944.1|9939.1|9940.7|9935.7|65
1747962300000|2025-05-23 01:05:00|9942.3|9937.3|9938.2|9933.2|9942.3|9937.3|9937.8|9932.8|146
1747962600000|2025-05-23 01:10:00|9938.1|9933.1|9939.7|9934.7|9940|9935|9936.7|9931.7|27
1747962900000|2025-05-23 01:15:00|9939.6|9934.6|9940.1|9935.1|9940.1|9935.1|9937.8|9932.8|9
1747963200000|2025-05-23 01:20:00|9940.3|9935.3|9939.7|9934.7|9941.1|9936.1|9939.6|9934.6|15
1747963500000|2025-05-23 01:25:00|9939.6|9934.6|9938.2|9933.2|9940|9935|9938.2|9933.2|4
1747963800000|2025-05-23 01:30:00|9938.1|9933.1|9937.5|9932.5|9938.4|9933.4|9936.9|9931.9|29
1747964100000|2025-05-23 01:35:00|9937.8|9932.8|9933.3|9928.3|9937.9|9932.9|9932.7|9927.7|32
1747964400000|2025-05-23 01:40:00|9933.4|9928.4|9929.6|9924.6|9933.4|9928.4|9928.6|9923.6|73
1747964700000|2025-05-23 01:45:00|9929.7|9924.7|9930|9925|9930.9|9925.9|9929.7|9924.7|15
1747965000000|2025-05-23 01:50:00|9929.9|9924.9|9925.9|9920.9|9929.9|9924.9|9925|9920|62
1747965300000|2025-05-23 01:55:00|9925.8|9920.8|9928.3|9923.3|9928.7|9923.7|9925.6|9920.6|68
1747965600000|2025-05-23 02:00:00|9928.1|9923.1|9929.3|9924.3|9929.7|9924.7|9928.1|9923.1|18
1747965900000|2025-05-23 02:05:00|9929.4|9924.4|9928.1|9923.1|9930.2|9925.2|9928.1|9923.1|16
1747966200000|2025-05-23 02:10:00|9928.3|9923.3|9925.4|9920.4|9928.4|9923.4|9925|9920|11
1747966500000|2025-05-23 02:15:00|9925.6|9920.6|9927.3|9922.3|9927.9|9922.9|9925.4|9920.4|24
1747966800000|2025-05-23 02:20:00|9927.2|9922.2|9927.9|9922.9|9928.4|9923.4|9926|9921|9
1747967100000|2025-05-23 02:25:00|9928|9923|9929.7|9924.7|9929.8|9924.8|9928|9923|12
1747967400000|2025-05-23 02:30:00|9929.8|9924.8|9931.3|9926.3|9931.9|9926.9|9929.8|9924.8|15
1747967700000|2025-05-23 02:35:00|9931.2|9926.2|9927.7|9922.7|9931.6|9926.6|9926.9|9921.9|28
1747968000000|2025-05-23 02:40:00|9927.4|9922.4|9929.4|9924.4|9929.6|9924.6|9926.9|9921.9|22
1747968300000|2025-05-23 02:45:00|9929.5|9924.5|9928.3|9923.3|9930.1|9925.1|9928|9923|13
1747968600000|2025-05-23 02:50:00|9928.2|9923.2|9926.5|9921.5|9928.3|9923.3|9926.5|9921.5|4
1747968900000|2025-05-23 02:55:00|9926.3|9921.3|9927.4|9922.4|9927.7|9922.7|9926.2|9921.2|8
1747969200000|2025-05-23 03:00:00|9927|9922|9926.2|9921.2|9927|9922|9925.9|9920.9|16
1747969500000|2025-05-23 03:05:00|9926|9921|9926.2|9921.2|9926.8|9921.8|9925.7|9920.7|7
1747969800000|2025-05-23 03:10:00|9926.3|9921.3|9924.6|9919.6|9926.5|9921.5|9924|9919|21
1747970100000|2025-05-23 03:15:00|9924.7|9919.7|9924.6|9919.6|9925.6|9920.6|9923.8|9918.8|12
1747970400000|2025-05-23 03:20:00|9924.7|9919.7|9925.8|9920.8|9925.9|9920.9|9924.2|9919.2|5
1747970700000|2025-05-23 03:25:00|9925.9|9920.9|9926.2|9921.2|9927.9|9922.9|9925.9|9920.9|19
1747971000000|2025-05-23 03:30:00|9926|9921|9924.5|9919.5|9926.5|9921.5|9924.5|9919.5|16
1747971300000|2025-05-23 03:35:00|9924.3|9919.3|9925.6|9920.6|9925.7|9920.7|9924.3|9919.3|9
1747971600000|2025-05-23 03:40:00|9925.7|9920.7|9926.5|9921.5|9926.7|9921.7|9925.6|9920.6|8
1747971900000|2025-05-23 03:45:00|9926.2|9921.2|9926.6|9921.6|9926.8|9921.8|9926.1|9921.1|1
1747972200000|2025-05-23 03:50:00|9926.5|9921.5|9926.8|9921.8|9927.1|9922.1|9926|9921|7
1747972500000|2025-05-23 03:55:00|9926.4|9921.4|9926.6|9921.6|9926.7|9921.7|9925.7|9920.7|10
1747972800000|2025-05-23 04:00:00|9926.7|9921.7|9926.5|9921.5|9927.2|9922.2|9925.1|9920.1|31
1747973100000|2025-05-23 04:05:00|9926.3|9921.3|9926.2|9921.2|9928.5|9923.5|9926|9921|27
1747973400000|2025-05-23 04:10:00|9925.9|9920.9|9926.6|9921.6|9926.8|9921.8|9925.1|9920.1|9
1747973700000|2025-05-23 04:15:00|9926.5|9921.5|9926|9921|9926.8|9921.8|9924.6|9919.6|8
1747974000000|2025-05-23 04:20:00|9926.1|9921.1|9926.8|9921.8|9927.3|9922.3|9926|9921|8
1747974300000|2025-05-23 04:25:00|9926.7|9921.7|9925.8|9920.8|9926.8|9921.8|9925.7|9920.7|6
1747974600000|2025-05-23 04:30:00|9925.7|9920.7|9923.2|9918.2|9925.7|9920.7|9923|9918|24
1747974900000|2025-05-23 04:35:00|9923.1|9918.1|9920.8|9915.8|9923.1|9918.1|9919.7|9914.7|40
1747975200000|2025-05-23 04:40:00|9921|9916|9921.2|9916.2|9922.3|9917.3|9920.6|9915.6|12
1747975500000|2025-05-23 04:45:00|9921.1|9916.1|9922.3|9917.3|9922.7|9917.7|9920.7|9915.7|5
1747975800000|2025-05-23 04:50:00|9922.2|9917.2|9922|9917|9922.3|9917.3|9920.2|9915.2|13
1747976100000|2025-05-23 04:55:00|9922.1|9917.1|9923.2|9918.2|9923.9|9918.9|9922|9917|2
1747976400000|2025-05-23 05:00:00|9923.3|9918.3|9922.8|9917.8|9923.3|9918.3|9922.3|9917.3|8
1747976700000|2025-05-23 05:05:00|9922.7|9917.7|9922.1|9917.1|9922.8|9917.8|9921.3|9916.3|2
1747977000000|2025-05-23 05:10:00|9922|9917|9922|9917|9922.8|9917.8|9921.6|9916.6|15
1747977300000|2025-05-23 05:15:00|9922.2|9917.2|9921.9|9916.9|9923.1|9918.1|9921.7|9916.7|9
1747977600000|2025-05-23 05:20:00|9921.8|9916.8|9921.2|9916.2|9921.8|9916.8|9920.5|9915.5|7
1747977900000|2025-05-23 05:25:00|9921.1|9916.1|9920.5|9915.5|9921.6|9916.6|9920.2|9915.2|10
1747978200000|2025-05-23 05:30:00|9920.4|9915.4|9924.2|9919.2|9924.2|9919.2|9920.3|9915.3|12
1747978500000|2025-05-23 05:35:00|9924.4|9919.4|9928.2|9923.2|9928.7|9923.7|9923.9|9918.9|5
1747978800000|2025-05-23 05:40:00|9928.3|9923.3|9929|9924|9929.6|9924.6|9927.5|9922.5|15
1747979100000|2025-05-23 05:45:00|9929.2|9924.2|9924.7|9919.7|9929.2|9924.2|9924.7|9919.7|11
1747979400000|2025-05-23 05:50:00|9924.6|9919.6|9922.6|9917.6|9924.8|9919.8|9922.2|9917.2|3
1747979700000|2025-05-23 05:55:00|9922.4|9917.4|9919.1|9914.1|9922.4|9917.4|9917.2|9912.2|28
1747980000000|2025-05-23 06:00:00|9919.6|9914.6|9918.3|9913.3|9920.5|9915.5|9917.1|9912.1|36
1747980300000|2025-05-23 06:05:00|9918.2|9913.2|9917.6|9912.6|9920.2|9915.2|9916.5|9911.5|22
1747980600000|2025-05-23 06:10:00|9917.7|9912.7|9920|9915|9920|9915|9917.7|9912.7|17
1747980900000|2025-05-23 06:15:00|9919.9|9914.9|9922.8|9917.8|9923|9918|9916.7|9911.7|33
1747981200000|2025-05-23 06:20:00|9922.6|9917.6|9921.6|9916.6|9923.9|9918.9|9919.9|9914.9|22
1747981500000|2025-05-23 06:25:00|9921.7|9916.7|9927|9922|9927.4|9922.4|9921.7|9916.7|25
1747981800000|2025-05-23 06:30:00|9927.2|9922.2|9926.6|9921.6|9929|9924|9926.2|9921.2|20
1747982100000|2025-05-23 06:35:00|9926.4|9921.4|9928.2|9923.2|9928.3|9923.3|9924.5|9919.5|16
1747982400000|2025-05-23 06:40:00|9928.3|9923.3|9927.2|9922.2|9928.5|9923.5|9924.7|9919.7|19
1747982700000|2025-05-23 06:45:00|9927.1|9922.1|9925.5|9920.5|9927.5|9922.5|9924.7|9919.7|19
1747983000000|2025-05-23 06:50:00|9925.3|9920.3|9926.7|9921.7|9926.7|9921.7|9922.5|9917.5|18
1747983300000|2025-05-23 06:55:00|9926.8|9921.8|9925.8|9920.8|9928|9923|9924.7|9919.7|21
1747983600000|2025-05-23 07:00:00|9925.7|9920.7|9923|9918|9927.5|9922.5|9922.5|9917.5|70
1747983900000|2025-05-23 07:05:00|9922.9|9917.9|9920.7|9915.7|9922.9|9917.9|9920|9915|45
1747984200000|2025-05-23 07:10:00|9920.6|9915.6|9916.8|9911.8|9920.6|9915.6|9916.6|9911.6|40
1747984500000|2025-05-23 07:15:00|9916.5|9911.5|9914.6|9909.6|9916.6|9911.6|9913.8|9908.8|22
1747984800000|2025-05-23 07:20:00|9914.4|9909.4|9907.1|9902.1|9914.4|9909.4|9906.9|9901.9|149
1747985100000|2025-05-23 07:25:00|9907.2|9902.2|9909.3|9904.3|9912.4|9907.4|9907|9902|77
1747985400000|2025-05-23 07:30:00|9909.2|9904.2|9911.9|9906.9|9913|9908|9908.8|9903.8|144
1747985700000|2025-05-23 07:35:00|9912.6|9907.6|9909.8|9904.8|9912.6|9907.6|9909.5|9904.5|62
1747986000000|2025-05-23 07:40:00|9910|9905|9907.6|9902.6|9910|9905|9906.7|9901.7|33
1747986300000|2025-05-23 07:45:00|9907.3|9902.3|9905.3|9900.3|9907.9|9902.9|9905.3|9900.3|70
1747986600000|2025-05-23 07:50:00|9905.5|9900.5|9903.4|9898.4|9907.8|9902.8|9902|9897|35
1747986900000|2025-05-23 07:55:00|9903.5|9898.5|9905.9|9900.9|9906.1|9901.1|9901.3|9896.3|56
1747987200000|2025-05-23 08:00:00|9906.1|9901.1|9906.1|9901.1|9908.7|9903.7|9905.9|9900.9|50
1747987500000|2025-05-23 08:05:00|9905.9|9900.9|9903.6|9898.6|9906.7|9901.7|9903.1|9898.1|28
1747987800000|2025-05-23 08:10:00|9903.7|9898.7|9900.9|9895.9|9905.4|9900.4|9900.7|9895.7|120
1747988100000|2025-05-23 08:15:00|9900.7|9895.7|9905.4|9900.4|9905.7|9900.7|9900.7|9895.7|21
1747988400000|2025-05-23 08:20:00|9905.3|9900.3|9906.7|9901.7|9906.9|9901.9|9902.7|9897.7|26
1747988700000|2025-05-23 08:25:00|9906.6|9901.6|9908.3|9903.3|9908.4|9903.4|9906.5|9901.5|14
1747989000000|2025-05-23 08:30:00|9908.1|9903.1|9907.1|9902.1|9909.8|9904.8|9905.8|9900.8|26
1747989300000|2025-05-23 08:35:00|9906.9|9901.9|9904.8|9899.8|9906.9|9901.9|9903.5|9898.5|14
1747989600000|2025-05-23 08:40:00|9904.9|9899.9|9905|9900|9905.3|9900.3|9903.1|9898.1|28
1747989900000|2025-05-23 08:45:00|9905.1|9900.1|9907.3|9902.3|9908.2|9903.2|9905.1|9900.1|31
1747990200000|2025-05-23 08:50:00|9907.5|9902.5|9904.7|9899.7|9907.8|9902.8|9903.8|9898.8|17
1747990500000|2025-05-23 08:55:00|9904.9|9899.9|9903.3|9898.3|9905.1|9900.1|9902.2|9897.2|31
1747990800000|2025-05-23 09:00:00|9903.4|9898.4|9898.9|9893.9|9903.6|9898.6|9898.2|9893.2|34
1747991100000|2025-05-23 09:05:00|9898.8|9893.8|9900.6|9895.6|9905.1|9900.1|9898.8|9893.8|73
1747991400000|2025-05-23 09:10:00|9900.7|9895.7|9900.8|9895.8|9901.9|9896.9|9897.3|9892.3|33
1747991700000|2025-05-23 09:15:00|9900.7|9895.7|9900.6|9895.6|9901.1|9896.1|9899.5|9894.5|8
1747992000000|2025-05-23 09:20:00|9900.4|9895.4|9898.8|9893.8|9900.9|9895.9|9898|9893|21
1747992300000|2025-05-23 09:25:00|9898.9|9893.9|9897.8|9892.8|9899.4|9894.4|9897.6|9892.6|54
1747992600000|2025-05-23 09:30:00|9897.9|9892.9|9897.7|9892.7|9899.3|9894.3|9897.4|9892.4|32
1747992900000|2025-05-23 09:35:00|9897.8|9892.8|9897.6|9892.6|9898.2|9893.2|9895.6|9890.6|85
1747993200000|2025-05-23 09:40:00|9897.5|9892.5|9898|9893|9898.2|9893.2|9897|9892|5
1747993500000|2025-05-23 09:45:00|9897.8|9892.8|9896.5|9891.5|9898.9|9893.9|9895.5|9890.5|35
1747993800000|2025-05-23 09:50:00|9896.4|9891.4|9895.1|9890.1|9897.3|9892.3|9893.9|9888.9|42
1747994100000|2025-05-23 09:55:00|9895|9890|9897.2|9892.2|9898.3|9893.3|9895|9890|29
1747994400000|2025-05-23 10:00:00|9897.4|9892.4|9896|9891|9900.4|9895.4|9895.5|9890.5|73
1747994700000|2025-05-23 10:05:00|9896.2|9891.2|9899.6|9894.6|9900.3|9895.3|9896|9891|30
1747995000000|2025-05-23 10:10:00|9899.5|9894.5|9893.9|9888.9|9899.6|9894.6|9893.9|9888.9|34
1747995300000|2025-05-23 10:15:00|9894|9889|9893.9|9888.9|9895.7|9890.7|9893.2|9888.2|17
1747995600000|2025-05-23 10:20:00|9893.8|9888.8|9899.6|9894.6|9899.9|9894.9|9893.2|9888.2|29
1747995900000|2025-05-23 10:25:00|9899.5|9894.5|9899|9894|9900.3|9895.3|9898.3|9893.3|13
1747996200000|2025-05-23 10:30:00|9899.1|9894.1|9898.9|9893.9|9899.5|9894.5|9897.7|9892.7|4
1747996500000|2025-05-23 10:35:00|9898.8|9893.8|9896.7|9891.7|9899.3|9894.3|9896.3|9891.3|8
1747996800000|2025-05-23 10:40:00|9896.5|9891.5|9896.7|9891.7|9898.2|9893.2|9895.3|9890.3|45
1747997100000|2025-05-23 10:45:00|9896.8|9891.8|9898|9893|9899.1|9894.1|9896.7|9891.7|12
1747997400000|2025-05-23 10:50:00|9897.9|9892.9|9896.8|9891.8|9897.9|9892.9|9895.7|9890.7|11
1747997700000|2025-05-23 10:55:00|9896.6|9891.6|9898.4|9893.4|9899.4|9894.4|9896.6|9891.6|117
1747998000000|2025-05-23 11:00:00|9898.5|9893.5|9896.5|9891.5|9900.1|9895.1|9896.1|9891.1|29
1747998300000|2025-05-23 11:05:00|9896.4|9891.4|9900.8|9895.8|9901|9896|9895.1|9890.1|17
1747998600000|2025-05-23 11:10:00|9901|9896|9903.1|9898.1|9903.6|9898.6|9900.9|9895.9|59
1747998900000|2025-05-23 11:15:00|9903.5|9898.5|9893.2|9888.2|9903.8|9898.8|9892.9|9887.9|129
1747999200000|2025-05-23 11:20:00|9893|9888|9888.2|9883.2|9894.2|9889.2|9878.8|9873.8|480
1747999500000|2025-05-23 11:25:00|9888.1|9883.1|9891.6|9886.6|9892.8|9887.8|9886.5|9881.5|299
1747999800000|2025-05-23 11:30:00|9890.8|9885.8|9883.6|9878.6|9891.5|9886.5|9882.1|9877.1|124
1748000100000|2025-05-23 11:35:00|9883.7|9878.7|9879.8|9874.8|9885.2|9880.2|9878.5|9873.5|126
1748000400000|2025-05-23 11:40:00|9879.7|9874.7|9900|9895|9900.3|9895.3|9873.3|9868.3|758
1748000700000|2025-05-23 11:45:00|9899.9|9894.9|9899.9|9894.9|9904.1|9899.1|9890.4|9885.4|737
1748001000000|2025-05-23 11:50:00|9899.8|9894.8|9916.3|9911.3|9917.9|9912.9|9896.6|9891.6|651
1748001300000|2025-05-23 11:55:00|9915.7|9910.7|9905.2|9900.2|9915.7|9910.7|9898.4|9893.4|324
1748001600000|2025-05-23 12:00:00|9905.3|9900.3|9905|9900|9909.4|9904.4|9900.4|9895.4|248
1748001900000|2025-05-23 12:05:00|9905.1|9900.1|9917.6|9912.6|9920.5|9915.5|9904.9|9899.9|269
1748002200000|2025-05-23 12:10:00|9917.5|9912.5|9914.5|9909.5|9918.6|9913.6|9913.6|9908.6|251
1748002500000|2025-05-23 12:15:00|9914.2|9909.2|9905.7|9900.7|9916.6|9911.6|9904.1|9899.1|223
1748002800000|2025-05-23 12:20:00|9905.4|9900.4|9905.6|9900.6|9909.7|9904.7|9904.2|9899.2|141
1748003100000|2025-05-23 12:25:00|9905.5|9900.5|9903.6|9898.6|9907.7|9902.7|9903.6|9898.6|112
1748003400000|2025-05-23 12:30:00|9903.3|9898.3|9894.8|9889.8|9903.9|9898.9|9894.1|9889.1|239
1748003700000|2025-05-23 12:35:00|9894.7|9889.7|9895|9890|9898.7|9893.7|9894.1|9889.1|224
1748004000000|2025-05-23 12:40:00|9895.1|9890.1|9884.7|9879.7|9895.5|9890.5|9883.5|9878.5|367
1748004300000|2025-05-23 12:45:00|9884.6|9879.6|9890.4|9885.4|9891.5|9886.5|9884|9879|254
1748004600000|2025-05-23 12:50:00|9890.6|9885.6|9892.5|9887.5|9894.4|9889.4|9888.4|9883.4|131
1748004900000|2025-05-23 12:55:00|9892.6|9887.6|9894.2|9889.2|9895.9|9890.9|9892.5|9887.5|137
1748005200000|2025-05-23 13:00:00|9894.4|9889.4|9893.6|9888.6|9899.1|9894.1|9890.4|9885.4|183
1748005500000|2025-05-23 13:05:00|9893.4|9888.4|9901.7|9896.7|9902.1|9897.1|9892|9887|101
1748005800000|2025-05-23 13:10:00|9901.6|9896.6|9903.4|9898.4|9906.2|9901.2|9901.6|9896.6|139
1748006100000|2025-05-23 13:15:00|9903.2|9898.2|9898.6|9893.6|9903.5|9898.5|9895.7|9890.7|93
1748006400000|2025-05-23 13:20:00|9898.4|9893.4|9904.2|9899.2|9904.2|9899.2|9896.4|9891.4|63
1748006700000|2025-05-23 13:25:00|9904.3|9899.3|9903.7|9898.7|9910.9|9905.9|9902.8|9897.8|150
1748007000000|2025-05-23 13:30:00|9903.6|9898.6|9901.6|9896.6|9904.9|9899.9|9901.1|9896.1|128
1748007300000|2025-05-23 13:35:00|9901.7|9896.7|9901.4|9896.4|9908.4|9903.4|9900.6|9895.6|79
1748007600000|2025-05-23 13:40:00|9901.2|9896.2|9900.8|9895.8|9904.6|9899.6|9899.2|9894.2|73
1748007900000|2025-05-23 13:45:00|9900.9|9895.9|9903.4|9898.4|9903.5|9898.5|9896.9|9891.9|58
1748008200000|2025-05-23 13:50:00|9903.1|9898.1|9904.1|9899.1|9904.2|9899.2|9901.3|9896.3|87
1748008500000|2025-05-23 13:55:00|9904|9899|9909.5|9904.5|9909.7|9904.7|9903.6|9898.6|67
1748008800000|2025-05-23 14:00:00|9909.7|9904.7|9905.4|9900.4|9911.4|9906.4|9902.8|9897.8|117
1748009100000|2025-05-23 14:05:00|9905.3|9900.3|9893.9|9888.9|9906.1|9901.1|9893.9|9888.9|164
1748009400000|2025-05-23 14:10:00|9894.3|9889.3|9892.1|9887.1|9896.3|9891.3|9890.6|9885.6|271
1748009700000|2025-05-23 14:15:00|9892|9887|9889.4|9884.4|9892.2|9887.2|9887.6|9882.6|144
1748010000000|2025-05-23 14:20:00|9889.3|9884.3|9888.8|9883.8|9892.1|9887.1|9886.8|9881.8|76
1748010300000|2025-05-23 14:25:00|9888.4|9883.4|9892.2|9887.2|9898.3|9893.3|9888.4|9883.4|194
1748010600000|2025-05-23 14:30:00|9892.4|9887.4|9895|9890|9896.8|9891.8|9891.8|9886.8|102
1748010900000|2025-05-23 14:35:00|9894.8|9889.8|9895.8|9890.8|9897.3|9892.3|9892.8|9887.8|150
1748011200000|2025-05-23 14:40:00|9895.9|9890.9|9892.8|9887.8|9897.6|9892.6|9890.6|9885.6|54
1748011500000|2025-05-23 14:45:00|9892.6|9887.6|9891.3|9886.3|9898.4|9893.4|9890.8|9885.8|119
1748011800000|2025-05-23 14:50:00|9891.4|9886.4|9890.1|9885.1|9895.3|9890.3|9885.8|9880.8|173
1748012100000|2025-05-23 14:55:00|9890.2|9885.2|9886.1|9881.1|9890.6|9885.6|9885.6|9880.6|95
1748012400000|2025-05-23 15:00:00|9885.8|9880.8|9888.8|9883.8|9891.1|9886.1|9885.6|9880.6|75
1748012700000|2025-05-23 15:05:00|9888.6|9883.6|9888.6|9883.6|9890.1|9885.1|9885.6|9880.6|26
1748013000000|2025-05-23 15:10:00|9888.5|9883.5|9888.6|9883.6|9890.1|9885.1|9887|9882|23
1748013300000|2025-05-23 15:15:00|9888.2|9883.2|9893.4|9888.4|9893.6|9888.6|9885.3|9880.3|77
1748013600000|2025-05-23 15:20:00|9893.6|9888.6|9894.1|9889.1|9894.6|9889.6|9891.9|9886.9|27
1748013900000|2025-05-23 15:25:00|9894.3|9889.3|9894|9889|9895.8|9890.8|9892.1|9887.1|60
1748014200000|2025-05-23 15:30:00|9893.6|9888.6|9890.9|9885.9|9893.6|9888.6|9889.1|9884.1|64
1748014500000|2025-05-23 15:35:00|9890.8|9885.8|9886.1|9881.1|9891.3|9886.3|9885.7|9880.7|95
1748014800000|2025-05-23 15:40:00|9886.4|9881.4|9884.3|9879.3|9886.8|9881.8|9883.6|9878.6|110
1748015100000|2025-05-23 15:45:00|9884.4|9879.4|9883.4|9878.4|9886.3|9881.3|9883.2|9878.2|110
1748015400000|2025-05-23 15:50:00|9883.6|9878.6|9882|9877|9883.6|9878.6|9877.1|9872.1|199
1748015700000|2025-05-23 15:55:00|9882.1|9877.1|9882.8|9877.8|9884.5|9879.5|9880.3|9875.3|119
1748016000000|2025-05-23 16:00:00|9882.5|9877.5|9887.5|9882.5|9889.3|9884.3|9882.5|9877.5|137
1748016300000|2025-05-23 16:05:00|9887.7|9882.7|9887.6|9882.6|9889|9884|9885.7|9880.7|44
1748016600000|2025-05-23 16:10:00|9887.7|9882.7|9882.7|9877.7|9888|9883|9882|9877|20
1748016900000|2025-05-23 16:15:00|9883|9878|9883.6|9878.6|9884|9879|9881.5|9876.5|34
1748017200000|2025-05-23 16:20:00|9883.5|9878.5|9881|9876|9885|9880|9881|9876|15
1748017500000|2025-05-23 16:25:00|9881.1|9876.1|9882.1|9877.1|9883.3|9878.3|9880.6|9875.6|12
1748017800000|2025-05-23 16:30:00|9882.3|9877.3|9882.2|9877.2|9882.5|9877.5|9880.8|9875.8|32
1748018100000|2025-05-23 16:35:00|9882.3|9877.3|9878.8|9873.8|9882.3|9877.3|9877.9|9872.9|59
1748018400000|2025-05-23 16:40:00|9879|9874|9878.3|9873.3|9879.8|9874.8|9878|9873|18
1748018700000|2025-05-23 16:45:00|9878.2|9873.2|9878.3|9873.3|9878.5|9873.5|9877.6|9872.6|37
1748019000000|2025-05-23 16:50:00|9878.2|9873.2|9877.1|9872.1|9878.5|9873.5|9876.8|9871.8|44
1748019300000|2025-05-23 16:55:00|9877.2|9872.2|9876|9871|9877.5|9872.5|9875|9870|281
1748019600000|2025-05-23 17:00:00|9876.1|9871.1|9876.3|9871.3|9877.1|9872.1|9875.8|9870.8|30
1748019900000|2025-05-23 17:05:00|9876.4|9871.4|9878.2|9873.2|9878.3|9873.3|9876.4|9871.4|56
1748020200000|2025-05-23 17:10:00|9878.1|9873.1|9878|9873|9878.8|9873.8|9877|9872|18
1748020500000|2025-05-23 17:15:00|9877.9|9872.9|9879.5|9874.5|9880.7|9875.7|9877.5|9872.5|141
1748020800000|2025-05-23 17:20:00|9879.8|9874.8|9877|9872|9880.5|9875.5|9877|9872|5
1748021100000|2025-05-23 17:25:00|9877.5|9872.5|9877.5|9872.5|9878.7|9873.7|9876.5|9871.5|30
1748021400000|2025-05-23 17:30:00|9877.4|9872.4|9874.5|9869.5|9877.4|9872.4|9873.4|9868.4|139
1748021700000|2025-05-23 17:35:00|9874.9|9869.9|9873.1|9868.1|9875.5|9870.5|9873.1|9868.1|55
1748022000000|2025-05-23 17:40:00|9872.9|9867.9|9870.2|9865.2|9873.1|9868.1|9870|9865|128
1748022300000|2025-05-23 17:45:00|9870|9865|9866.7|9861.7|9870|9865|9866.7|9861.7|102
1748022600000|2025-05-23 17:50:00|9866.9|9861.9|9868|9863|9868|9863|9866.4|9861.4|56
1748022900000|2025-05-23 17:55:00|9868.4|9863.4|9872.2|9867.2|9872.2|9867.2|9868|9863|77
1748023200000|2025-05-23 18:00:00|9872|9867|9868.5|9863.5|9873.2|9868.2|9868.4|9863.4|42
1748023500000|2025-05-23 18:05:00|9868.7|9863.7|9868|9863|9869.4|9864.4|9867.4|9862.4|68
1748023800000|2025-05-23 18:10:00|9867.9|9862.9|9866.5|9861.5|9868|9863|9865.7|9860.7|143
1748024100000|2025-05-23 18:15:00|9866.9|9861.9|9865.5|9860.5|9867|9862|9864.7|9859.7|37
1748024400000|2025-05-23 18:20:00|9865.4|9860.4|9869.5|9864.5|9870|9865|9864.4|9859.4|43
1748024700000|2025-05-23 18:25:00|9869.4|9864.4|9868.7|9863.7|9870.2|9865.2|9867.4|9862.4|22
1748025000000|2025-05-23 18:30:00|9868.9|9863.9|9870.4|9865.4|9871|9866|9868.9|9863.9|53
1748025300000|2025-05-23 18:35:00|9870.5|9865.5|9870.5|9865.5|9870.7|9865.7|9868.9|9863.9|20
1748025600000|2025-05-23 18:40:00|9870.9|9865.9|9872.9|9867.9|9874|9869|9870.9|9865.9|215
1748025900000|2025-05-23 18:45:00|9872.7|9867.7|9872.2|9867.2|9874|9869|9872.2|9867.2|16
1748026200000|2025-05-23 18:50:00|9872.4|9867.4|9872.4|9867.4|9873.2|9868.2|9871.7|9866.7|41
1748026500000|2025-05-23 18:55:00|9872.2|9867.2|9872.4|9867.4|9873|9868|9870.7|9865.7|160
1748026800000|2025-05-23 19:00:00|9872.2|9867.2|9867.7|9862.7|9872.5|9867.5|9867.4|9862.4|70
1748027100000|2025-05-23 19:05:00|9867.9|9862.9|9868|9863|9868.4|9863.4|9867|9862|25
1748027400000|2025-05-23 19:10:00|9867.9|9862.9|9869.4|9864.4|9869.5|9864.5|9867.9|9862.9|7
1748027700000|2025-05-23 19:15:00|9869.5|9864.5|9869.9|9864.9|9870|9865|9868.7|9863.7|11
1748028000000|2025-05-23 19:20:00|9870|9865|9871.4|9866.4|9871.7|9866.7|9868.9|9863.9|10
1748028300000|2025-05-23 19:25:00|9871.7|9866.7|9870.9|9865.9|9871.7|9866.7|9870.1|9865.1|4
1748028600000|2025-05-23 19:30:00|9871.2|9866.2|9871.9|9866.9|9871.9|9866.9|9869.9|9864.9|31
1748028900000|2025-05-23 19:35:00|9872|9867|9873.4|9868.4|9873.5|9868.5|9871.9|9866.9|28
1748029200000|2025-05-23 19:40:00|9873.1|9868.1|9873.5|9868.5|9873.5|9868.5|9871.9|9866.9|15
1748029500000|2025-05-23 19:45:00|9873.4|9868.4|9874.3|9869.3|9875.9|9870.9|9873.4|9868.4|7
1748029800000|2025-05-23 19:50:00|9874.7|9869.7|9873.4|9868.4|9874.7|9869.7|9872.2|9867.2|35
1748030100000|2025-05-23 19:55:00|9873.2|9868.2|9869.5|9864.5|9874.4|9869.4|9869.4|9864.4|75
1748030400000|2025-05-23 20:00:00|9869.7|9864.7|9869.4|9864.4|9871|9866|9869.4|9864.4|32
1748030700000|2025-05-23 20:05:00|9869.2|9864.2|9867.4|9862.4|9869.2|9864.2|9866.9|9861.9|7
1748031000000|2025-05-23 20:10:00|9867.5|9862.5|9870.9|9865.9|9872|9867|9867.5|9862.5|13
1748031300000|2025-05-23 20:15:00|9871|9866|9871.1|9866.1|9871.4|9866.4|9870.5|9865.5|27
1748031600000|2025-05-23 20:20:00|9871.3|9866.3|9870.1|9865.1|9871.3|9866.3|9870.1|9865.1|7
1748031900000|2025-05-23 20:25:00|9870.2|9865.2|9868.6|9863.6|9870.3|9865.3|9867.1|9862.1|12
1748032200000|2025-05-23 20:30:00|9868.5|9863.5|9869.6|9864.6|9869.9|9864.9|9868.5|9863.5|9
1748032500000|2025-05-23 20:35:00|9869.8|9864.8|9869.1|9864.1|9869.9|9864.9|9868.3|9863.3|2
1748032800000|2025-05-23 20:40:00|9869.3|9864.3|9870|9865|9870.2|9865.2|9869.2|9864.2|4
1748033100000|2025-05-23 20:45:00|9870.1|9865.1|9870|9865|9870.6|9865.6|9870|9865|29
1748033400000|2025-05-23 20:50:00|9870.1|9865.1|9870.3|9865.3|9870.7|9865.7|9869.8|9864.8|14
1748033700000|2025-05-23 20:55:00|9870.1|9865.1|9871.4|9864.4|9871.4|9865.9|9869.7|9864.4|26
1748210400000|2025-05-25 22:00:00|9870.2|9865.2|9869.8|9864.8|9870.4|9865.4|9868.9|9863.9|3
1748210700000|2025-05-25 22:05:00|9869.7|9864.7|9870.8|9865.8|9873.2|9868.2|9869.7|9864.7|49
1748211000000|2025-05-25 22:10:00|9870.5|9865.5|9864.9|9859.9|9870.5|9865.5|9864.7|9859.7|23
1748211300000|2025-05-25 22:15:00|9864.8|9859.8|9870.6|9865.6|9870.7|9865.7|9864.8|9859.8|7
1748211600000|2025-05-25 22:20:00|9870.9|9865.9|9874.8|9869.8|9876.2|9871.2|9870.6|9865.6|21
1748211900000|2025-05-25 22:25:00|9874.9|9869.9|9868.2|9863.2|9875.9|9870.9|9868|9863|7
1748212200000|2025-05-25 22:30:00|9868|9863|9868.7|9863.7|9868.8|9863.8|9865.7|9860.7|18
1748212500000|2025-05-25 22:35:00|9868.8|9863.8|9869.8|9864.8|9871.5|9866.5|9868.2|9863.2|3
1748212800000|2025-05-25 22:40:00|9870|9865|9867.7|9862.7|9870.3|9865.3|9866|9861|3
1748213100000|2025-05-25 22:45:00|9867.8|9862.8|9866.2|9861.2|9869.3|9864.3|9865.5|9860.5|2
1748213400000|2025-05-25 22:50:00|9866|9861|9867.2|9862.2|9868.5|9863.5|9865.7|9860.7|1
1748213700000|2025-05-25 22:55:00|9867.5|9862.5|9867.5|9862.5|9867.5|9862.5|9864.5|9859.5|1
1748214000000|2025-05-25 23:00:00|9867.2|9862.2|9868.5|9863.5|9870.5|9865.5|9867|9862|4
1748214300000|2025-05-25 23:05:00|9868.3|9863.3|9867.5|9862.5|9870.3|9865.3|9866.5|9861.5|1
1748214600000|2025-05-25 23:10:00|9867.2|9862.2|9864.7|9859.7|9867.2|9862.2|9863.7|9858.7|78
1748214900000|2025-05-25 23:15:00|9865|9860|9863|9858|9865.7|9860.7|9862.4|9857.4|23
1748215200000|2025-05-25 23:20:00|9862.6|9857.6|9864.2|9859.2|9865.4|9860.4|9862.6|9857.6|12
1748215500000|2025-05-25 23:25:00|9864.3|9859.3|9864.2|9859.2|9866.2|9861.2|9863.9|9858.9|3
1748215800000|2025-05-25 23:30:00|9864|9859|9864.2|9859.2|9864.7|9859.7|9863.2|9858.2|9
1748216100000|2025-05-25 23:35:00|9863.8|9858.8|9865.7|9860.7|9867|9862|9863.2|9858.2|6
1748216400000|2025-05-25 23:40:00|9865.8|9860.8|9868.6|9863.6|9869.4|9864.4|9865.8|9860.8|2
1748216700000|2025-05-25 23:45:00|9868|9863|9868|9863|9869.2|9864.2|9867.2|9862.2|30
1748217000000|2025-05-25 23:50:00|9867.7|9862.7|9869.2|9864.2|9871.2|9866.2|9867.7|9862.7|10
1748217300000|2025-05-25 23:55:00|9868.7|9863.7|9867.4|9862.4|9870.7|9865.7|9867|9862|7
1748217600000|2025-05-26 00:00:00|9867.2|9862.2|9862.2|9857.2|9867.2|9862.2|9860.5|9855.5|35
1748217900000|2025-05-26 00:05:00|9862|9857|9866.6|9861.6|9868.7|9863.7|9861.4|9856.4|22
1748218200000|2025-05-26 00:10:00|9866.4|9861.4|9865.7|9860.7|9868.2|9863.2|9865.2|9860.2|20
1748218500000|2025-05-26 00:15:00|9866.2|9861.2|9859.7|9854.7|9867.2|9862.2|9859.4|9854.4|154
1748218800000|2025-05-26 00:20:00|9859.9|9854.9|9857.5|9852.5|9861|9856|9856.9|9851.9|137
1748219100000|2025-05-26 00:25:00|9857.7|9852.7|9854.4|9849.4|9860.2|9855.2|9854.2|9849.2|76
1748219400000|2025-05-26 00:30:00|9854.2|9849.2|9854.2|9849.2|9854.7|9849.7|9852.5|9847.5|99
1748219700000|2025-05-26 00:35:00|9854.4|9849.4|9855.4|9850.4|9856.7|9851.7|9854.4|9849.4|90
1748220000000|2025-05-26 00:40:00|9855.5|9850.5|9857.2|9852.2|9857.4|9852.4|9855.2|9850.2|10
1748220300000|2025-05-26 00:45:00|9856.7|9851.7|9856.7|9851.7|9858.2|9853.2|9856.4|9851.4|5
1748220600000|2025-05-26 00:50:00|9856.6|9851.6|9853.4|9848.4|9857.2|9852.2|9852.9|9847.9|46
1748220900000|2025-05-26 00:55:00|9853.3|9848.3|9850.9|9845.9|9854.8|9849.8|9850.8|9845.8|28
1748221200000|2025-05-26 01:00:00|9850.8|9845.8|9851.9|9846.9|9853|9848|9850.8|9845.8|87
1748221500000|2025-05-26 01:05:00|9851.6|9846.6|9855.9|9850.9|9856.1|9851.1|9851.1|9846.1|73
1748221800000|2025-05-26 01:10:00|9855.8|9850.8|9854.3|9849.3|9856.9|9851.9|9853.4|9848.4|34
1748222100000|2025-05-26 01:15:00|9854|9849|9848.8|9843.8|9854.3|9849.3|9847.7|9842.7|103
1748222400000|2025-05-26 01:20:00|9848.7|9843.7|9851|9846|9851.3|9846.3|9846.9|9841.9|58
1748222700000|2025-05-26 01:25:00|9851.1|9846.1|9848.2|9843.2|9851.2|9846.2|9848.1|9843.1|11
1748223000000|2025-05-26 01:30:00|9848.1|9843.1|9852.2|9847.2|9853.6|9848.6|9847.3|9842.3|33
1748223300000|2025-05-26 01:35:00|9852.4|9847.4|9847|9842|9852.4|9847.4|9846.9|9841.9|38
1748223600000|2025-05-26 01:40:00|9847.1|9842.1|9847.4|9842.4|9848.8|9843.8|9847.1|9842.1|28
1748223900000|2025-05-26 01:45:00|9847.3|9842.3|9843.5|9838.5|9847.7|9842.7|9843.4|9838.4|44
1748224200000|2025-05-26 01:50:00|9843.7|9838.7|9836|9831|9844|9839|9835.6|9830.6|66
1748224500000|2025-05-26 01:55:00|9836.1|9831.1|9835.6|9830.6|9836.9|9831.9|9833.8|9828.8|168
1748224800000|2025-05-26 02:00:00|9836.3|9831.3|9832|9827|9838.9|9833.9|9831.9|9826.9|101
1748225100000|2025-05-26 02:05:00|9832.1|9827.1|9832.1|9827.1|9834|9829|9829.9|9824.9|82
1748225400000|2025-05-26 02:10:00|9832.5|9827.5|9834.4|9829.4|9834.7|9829.7|9832.1|9827.1|46
1748225700000|2025-05-26 02:15:00|9834.5|9829.5|9833.5|9828.5|9837.8|9832.8|9832.3|9827.3|60
1748226000000|2025-05-26 02:20:00|9833.7|9828.7|9835.5|9830.5|9835.8|9830.8|9832|9827|26
1748226300000|2025-05-26 02:25:00|9835.4|9830.4|9834.1|9829.1|9835.5|9830.5|9831.6|9826.6|27
1748226600000|2025-05-26 02:30:00|9834.2|9829.2|9834.8|9829.8|9836.3|9831.3|9833.8|9828.8|86
1748226900000|2025-05-26 02:35:00|9835|9830|9836.1|9831.1|9836.5|9831.5|9833.9|9828.9|41
1748227200000|2025-05-26 02:40:00|9836|9831|9836.2|9831.2|9837|9832|9835.6|9830.6|20
1748227500000|2025-05-26 02:45:00|9836.4|9831.4|9832.5|9827.5|9836.5|9831.5|9832.3|9827.3|22
1748227800000|2025-05-26 02:50:00|9832.6|9827.6|9836.3|9831.3|9836.6|9831.6|9832.6|9827.6|14
1748228100000|2025-05-26 02:55:00|9836.4|9831.4|9837.4|9832.4|9838|9833|9836.1|9831.1|33
1748228400000|2025-05-26 03:00:00|9837.5|9832.5|9836.4|9831.4|9839.1|9834.1|9835.4|9830.4|17
1748228700000|2025-05-26 03:05:00|9836.7|9831.7|9837.2|9832.2|9837.6|9832.6|9836.1|9831.1|29
1748229000000|2025-05-26 03:10:00|9837.3|9832.3|9839.4|9834.4|9840.1|9835.1|9836.9|9831.9|14
1748229300000|2025-05-26 03:15:00|9839.7|9834.7|9841.5|9836.5|9841.8|9836.8|9839.7|9834.7|13
1748229600000|2025-05-26 03:20:00|9841.3|9836.3|9840.6|9835.6|9841.8|9836.8|9840.2|9835.2|34
1748229900000|2025-05-26 03:25:00|9840.4|9835.4|9841.5|9836.5|9841.8|9836.8|9840.1|9835.1|22
1748230200000|2025-05-26 03:30:00|9841.4|9836.4|9841.7|9836.7|9842.5|9837.5|9840.9|9835.9|23
1748230500000|2025-05-26 03:35:00|9841.5|9836.5|9841.7|9836.7|9842.3|9837.3|9841.3|9836.3|22
1748230800000|2025-05-26 03:40:00|9841.6|9836.6|9841.5|9836.5|9842.4|9837.4|9840.9|9835.9|12
1748231100000|2025-05-26 03:45:00|9841.4|9836.4|9839.9|9834.9|9841.4|9836.4|9838.9|9833.9|18
1748231400000|2025-05-26 03:50:00|9839.7|9834.7|9839.2|9834.2|9840|9835|9838.4|9833.4|19
1748231700000|2025-05-26 03:55:00|9839|9834|9838.2|9833.2|9839.2|9834.2|9837.9|9832.9|31
1748232000000|2025-05-26 04:00:00|9838.3|9833.3|9839.9|9834.9|9840.5|9835.5|9837.9|9832.9|21
1748232300000|2025-05-26 04:05:00|9839.8|9834.8|9841.7|9836.7|9842|9837|9839.8|9834.8|10
1748232600000|2025-05-26 04:10:00|9841.6|9836.6|9840.9|9835.9|9841.8|9836.8|9840.6|9835.6|8
1748232900000|2025-05-26 04:15:00|9841.2|9836.2|9840.4|9835.4|9841.5|9836.5|9840.1|9835.1|9
1748233200000|2025-05-26 04:20:00|9840.7|9835.7|9842.2|9837.2|9842.8|9837.8|9840.6|9835.6|14
1748233500000|2025-05-26 04:25:00|9841.9|9836.9|9841.5|9836.5|9842.5|9837.5|9841.2|9836.2|46
1748233800000|2025-05-26 04:30:00|9841.6|9836.6|9844.7|9839.7|9845|9840|9841.6|9836.6|20
1748234100000|2025-05-26 04:35:00|9844.3|9839.3|9844.2|9839.2|9844.4|9839.4|9843.1|9838.1|32
1748234400000|2025-05-26 04:40:00|9844.5|9839.5|9842.5|9837.5|9846.4|9841.4|9842.2|9837.2|23
1748234700000|2025-05-26 04:45:00|9842.4|9837.4|9839.9|9834.9|9842.4|9837.4|9839.6|9834.6|12
1748235000000|2025-05-26 04:50:00|9839.7|9834.7|9841.6|9836.6|9841.6|9836.6|9838.4|9833.4|18
1748235300000|2025-05-26 04:55:00|9841.7|9836.7|9840.9|9835.9|9842.8|9837.8|9840.5|9835.5|34
1748235600000|2025-05-26 05:00:00|9841|9836|9842|9837|9843.4|9838.4|9839.4|9834.4|30
1748235900000|2025-05-26 05:05:00|9842.2|9837.2|9843.4|9838.4|9844.3|9839.3|9842|9837|38
1748236200000|2025-05-26 05:10:00|9843.5|9838.5|9841.5|9836.5|9843.5|9838.5|9841.2|9836.2|21
1748236500000|2025-05-26 05:15:00|9841.6|9836.6|9844.8|9839.8|9845.1|9840.1|9840.5|9835.5|24
1748236800000|2025-05-26 05:20:00|9844.7|9839.7|9844|9839|9846.1|9841.1|9843.4|9838.4|23
1748237100000|2025-05-26 05:25:00|9843.9|9838.9|9845.7|9840.7|9846.1|9841.1|9843.1|9838.1|16
1748237400000|2025-05-26 05:30:00|9845.9|9840.9|9846|9841|9846.1|9841.1|9845.1|9840.1|60
1748237700000|2025-05-26 05:35:00|9846.1|9841.1|9848.2|9843.2|9848.5|9843.5|9845.6|9840.6|26
1748238000000|2025-05-26 05:40:00|9848.3|9843.3|9846|9841|9848.3|9843.3|9845.7|9840.7|21
1748238300000|2025-05-26 05:45:00|9846.1|9841.1|9842.4|9837.4|9846.1|9841.1|9842.3|9837.3|20
1748238600000|2025-05-26 05:50:00|9842.5|9837.5|9837.1|9832.1|9842.5|9837.5|9836.5|9831.5|16
1748238900000|2025-05-26 05:55:00|9837|9832|9835.8|9830.8|9837|9832|9834.7|9829.7|13
1748239200000|2025-05-26 06:00:00|9835.9|9830.9|9840.4|9835.4|9840.7|9835.7|9835|9830|25
1748239500000|2025-05-26 06:05:00|9840.3|9835.3|9838.8|9833.8|9841.8|9836.8|9838.6|9833.6|21
1748239800000|2025-05-26 06:10:00|9838.7|9833.7|9836.5|9831.5|9838.8|9833.8|9835.3|9830.3|36
1748240100000|2025-05-26 06:15:00|9836.7|9831.7|9837.9|9832.9|9840.3|9835.3|9836.7|9831.7|31
1748240400000|2025-05-26 06:20:00|9837.8|9832.8|9836.1|9831.1|9840.3|9835.3|9835.8|9830.8|11
1748240700000|2025-05-26 06:25:00|9836.3|9831.3|9839.4|9834.4|9839.7|9834.7|9835.9|9830.9|42
1748241000000|2025-05-26 06:30:00|9839.3|9834.3|9838.8|9833.8|9840.2|9835.2|9837.9|9832.9|23
1748241300000|2025-05-26 06:35:00|9838.9|9833.9|9837.9|9832.9|9841|9836|9837.8|9832.8|15
1748241600000|2025-05-26 06:40:00|9837.8|9832.8|9838.6|9833.6|9839.7|9834.7|9837.4|9832.4|23
1748241900000|2025-05-26 06:45:00|9838.5|9833.5|9839.4|9834.4|9840.9|9835.9|9838|9833|26
1748242200000|2025-05-26 06:50:00|9839.3|9834.3|9840.8|9835.8|9841.6|9836.6|9839.2|9834.2|13
1748242500000|2025-05-26 06:55:00|9841|9836|9842.2|9837.2|9842.8|9837.8|9841|9836|29
1748242800000|2025-05-26 07:00:00|9842.3|9837.3|9845.9|9840.9|9846.2|9841.2|9840|9835|37
1748243100000|2025-05-26 07:05:00|9846|9841|9846|9841|9847.8|9842.8|9845.3|9840.3|39
1748243400000|2025-05-26 07:10:00|9846.3|9841.3|9851|9846|9852|9847|9846.2|9841.2|32
1748243700000|2025-05-26 07:15:00|9850.9|9845.9|9848.6|9843.6|9850.9|9845.9|9848|9843|25
1748244000000|2025-05-26 07:20:00|9848.8|9843.8|9848.4|9843.4|9848.8|9843.8|9847.3|9842.3|41
1748244300000|2025-05-26 07:25:00|9848.5|9843.5|9850.6|9845.6|9851.3|9846.3|9848.4|9843.4|25
1748244600000|2025-05-26 07:30:00|9850.5|9845.5|9853.1|9848.1|9855.8|9850.8|9850.4|9845.4|113
1748244900000|2025-05-26 07:35:00|9852.9|9847.9|9851.1|9846.1|9852.9|9847.9|9850.5|9845.5|26
1748245200000|2025-05-26 07:40:00|9851.3|9846.3|9851.8|9846.8|9853.6|9848.6|9851.3|9846.3|31
1748245500000|2025-05-26 07:45:00|9851|9846|9852.9|9847.9|9853.2|9848.2|9850.5|9845.5|34
1748245800000|2025-05-26 07:50:00|9852.8|9847.8|9854|9849|9854.2|9849.2|9852.6|9847.6|26
1748246100000|2025-05-26 07:55:00|9854.1|9849.1|9855.3|9850.3|9855.7|9850.7|9854|9849|22
1748246400000|2025-05-26 08:00:00|9855.1|9850.1|9854.7|9849.7|9855.7|9850.7|9852.7|9847.7|64
1748246700000|2025-05-26 08:05:00|9854|9849|9854.5|9849.5|9856|9851|9853.2|9848.2|32
1748247000000|2025-05-26 08:10:00|9854.3|9849.3|9852.8|9847.8|9855.3|9850.3|9852.4|9847.4|32
1748247300000|2025-05-26 08:15:00|9852.7|9847.7|9855.6|9850.6|9855.6|9850.6|9852.7|9847.7|40
1748247600000|2025-05-26 08:20:00|9855.9|9850.9|9859.2|9854.2|9859.5|9854.5|9855.9|9850.9|35
1748247900000|2025-05-26 08:25:00|9859.3|9854.3|9856.9|9851.9|9859.3|9854.3|9856.9|9851.9|12
1748248200000|2025-05-26 08:30:00|9856.5|9851.5|9854.2|9849.2|9856.6|9851.6|9852.9|9847.9|12
1748248500000|2025-05-26 08:35:00|9854.3|9849.3|9856.3|9851.3|9857.5|9852.5|9853.9|9848.9|15
1748248800000|2025-05-26 08:40:00|9856.8|9851.8|9855.5|9850.5|9858.4|9853.4|9855.4|9850.4|18
1748249100000|2025-05-26 08:45:00|9855.4|9850.4|9856.6|9851.6|9856.9|9851.9|9854.4|9849.4|12
1748249400000|2025-05-26 08:50:00|9856.5|9851.5|9857.7|9852.7|9858.8|9853.8|9856.5|9851.5|15
1748249700000|2025-05-26 08:55:00|9857.5|9852.5|9860.2|9855.2|9861.3|9856.3|9857.5|9852.5|69
1748250000000|2025-05-26 09:00:00|9859.9|9854.9|9862.7|9857.7|9863.3|9858.3|9859.3|9854.3|17
1748250300000|2025-05-26 09:05:00|9862.5|9857.5|9863.4|9858.4|9863.4|9858.4|9861.8|9856.8|11
1748250600000|2025-05-26 09:10:00|9863.3|9858.3|9861.8|9856.8|9863.3|9858.3|9861.3|9856.3|18
1748250900000|2025-05-26 09:15:00|9862|9857|9860.9|9855.9|9862.3|9857.3|9859.8|9854.8|24
1748251200000|2025-05-26 09:20:00|9861.1|9856.1|9862.1|9857.1|9862.7|9857.7|9861.1|9856.1|37
1748251500000|2025-05-26 09:25:00|9862.2|9857.2|9863.4|9858.4|9864.6|9859.6|9862.2|9857.2|34
1748251800000|2025-05-26 09:30:00|9863.2|9858.2|9862.6|9857.6|9863.9|9858.9|9861.2|9856.2|37
1748252100000|2025-05-26 09:35:00|9862.7|9857.7|9861.6|9856.6|9864.1|9859.1|9861.4|9856.4|43
1748252400000|2025-05-26 09:40:00|9861.5|9856.5|9864|9859|9865.7|9860.7|9861.5|9856.5|31
1748252700000|2025-05-26 09:45:00|9863.8|9858.8|9865.2|9860.2|9865.2|9860.2|9863.8|9858.8|15
1748253000000|2025-05-26 09:50:00|9865.4|9860.4|9864.2|9859.2|9865.7|9860.7|9863.9|9858.9|20
1748253300000|2025-05-26 09:55:00|9864.1|9859.1|9863.7|9858.7|9864.8|9859.8|9862.9|9857.9|22
1748253600000|2025-05-26 10:00:00|9863.4|9858.4|9864.5|9859.5|9864.8|9859.8|9861.7|9856.7|20
1748253900000|2025-05-26 10:05:00|9864.4|9859.4|9863.9|9858.9|9865.8|9860.8|9863.7|9858.7|74
1748254200000|2025-05-26 10:10:00|9863.7|9858.7|9861.7|9856.7|9863.8|9858.8|9860.9|9855.9|24
1748254500000|2025-05-26 10:15:00|9861.8|9856.8|9861|9856|9863.1|9858.1|9860.7|9855.7|10
1748254800000|2025-05-26 10:20:00|9861.1|9856.1|9860.8|9855.8|9861.1|9856.1|9860.4|9855.4|16
1748255100000|2025-05-26 10:25:00|9860.7|9855.7|9863.1|9858.1|9863.1|9858.1|9860.5|9855.5|25
1748255400000|2025-05-26 10:30:00|9863.7|9858.7|9864.3|9859.3|9865.4|9860.4|9863.7|9858.7|17
1748255700000|2025-05-26 10:35:00|9864.2|9859.2|9861.5|9856.5|9865|9860|9861.1|9856.1|17
1748256000000|2025-05-26 10:40:00|9861.7|9856.7|9863.5|9858.5|9864|9859|9860.1|9855.1|8
1748256300000|2025-05-26 10:45:00|9863.2|9858.2|9861.4|9856.4|9863.5|9858.5|9861.2|9856.2|14
1748256600000|2025-05-26 10:50:00|9861.5|9856.5|9861.5|9856.5|9861.8|9856.8|9860.4|9855.4|12
1748256900000|2025-05-26 10:55:00|9861.3|9856.3|9861.2|9856.2|9863.1|9858.1|9860.9|9855.9|18
1748257200000|2025-05-26 11:00:00|9861.1|9856.1|9859.2|9854.2|9861.2|9856.2|9858.8|9853.8|23
1748257500000|2025-05-26 11:05:00|9859.5|9854.5|9862|9857|9862.3|9857.3|9859.4|9854.4|31
1748257800000|2025-05-26 11:10:00|9861.9|9856.9|9862.3|9857.3|9863.5|9858.5|9860.7|9855.7|22
1748258100000|2025-05-26 11:15:00|9862.2|9857.2|9861.5|9856.5|9862.3|9857.3|9860.8|9855.8|4
1748258400000|2025-05-26 11:20:00|9861.7|9856.7|9862.9|9857.9|9862.9|9857.9|9861.7|9856.7|8
1748258700000|2025-05-26 11:25:00|9862.8|9857.8|9864|9859|9864.1|9859.1|9862.6|9857.6|23
1748259000000|2025-05-26 11:30:00|9864.1|9859.1|9865|9860|9866|9861|9863.8|9858.8|18
1748259300000|2025-05-26 11:35:00|9864.8|9859.8|9865.5|9860.5|9867.1|9862.1|9864.7|9859.7|46
1748259600000|2025-05-26 11:40:00|9865.8|9860.8|9867.5|9862.5|9867.8|9862.8|9865.7|9860.7|15
1748259900000|2025-05-26 11:45:00|9867.3|9862.3|9866.9|9861.9|9867.6|9862.6|9866|9861|15
1748260200000|2025-05-26 11:50:00|9866.7|9861.7|9865.1|9860.1|9866.7|9861.7|9864.2|9859.2|13
1748260500000|2025-05-26 11:55:00|9864.9|9859.9|9865.9|9860.9|9867.6|9862.6|9864.8|9859.8|28
1748260800000|2025-05-26 12:00:00|9865.7|9860.7|9864.1|9859.1|9866|9861|9863|9858|21
1748261100000|2025-05-26 12:05:00|9864.3|9859.3|9863.3|9858.3|9864.6|9859.6|9862.5|9857.5|10
1748261400000|2025-05-26 12:10:00|9863.5|9858.5|9865|9860|9865.6|9860.6|9863|9858|15
1748261700000|2025-05-26 12:15:00|9864.7|9859.7|9868.8|9863.8|9869.1|9864.1|9864.7|9859.7|48
1748262000000|2025-05-26 12:20:00|9869.1|9864.1|9870.8|9865.8|9871|9866|9867.8|9862.8|35
1748262300000|2025-05-26 12:25:00|9870.7|9865.7|9871.3|9866.3|9871.6|9866.6|9870.4|9865.4|16
1748262600000|2025-05-26 12:30:00|9871.6|9866.6|9867|9862|9871.6|9866.6|9867|9862|12
1748262900000|2025-05-26 12:35:00|9867.2|9862.2|9867.5|9862.5|9868.1|9863.1|9866.6|9861.6|14
1748263200000|2025-05-26 12:40:00|9867.7|9862.7|9868|9863|9868.9|9863.9|9867.5|9862.5|31
1748263500000|2025-05-26 12:45:00|9868.1|9863.1|9871.3|9866.3|9871.5|9866.5|9868.1|9863.1|16
1748263800000|2025-05-26 12:50:00|9871.2|9866.2|9869.8|9864.8|9871.8|9866.8|9869.7|9864.7|17
1748264100000|2025-05-26 12:55:00|9868.5|9863.5|9868.3|9863.3|9870.3|9865.3|9867.6|9862.6|42
1748264400000|2025-05-26 13:00:00|9868.2|9863.2|9868.5|9863.5|9869.5|9864.5|9867.2|9862.2|24
1748264700000|2025-05-26 13:05:00|9868.3|9863.3|9868.6|9863.6|9868.6|9863.6|9866.9|9861.9|19
1748265000000|2025-05-26 13:10:00|9869|9864|9867.7|9862.7|9869.6|9864.6|9867.7|9862.7|22
1748265300000|2025-05-26 13:15:00|9867.6|9862.6|9866.5|9861.5|9867.6|9862.6|9865.9|9860.9|24
1748265600000|2025-05-26 13:20:00|9866.7|9861.7|9865.3|9860.3|9867|9862|9864.5|9859.5|15
1748265900000|2025-05-26 13:25:00|9865.2|9860.2|9865.1|9860.1|9866|9861|9864.7|9859.7|14
1748266200000|2025-05-26 13:30:00|9865.2|9860.2|9865.1|9860.1|9868.3|9863.3|9865.1|9860.1|17
1748266500000|2025-05-26 13:35:00|9864.9|9859.9|9863.3|9858.3|9865|9860|9863.3|9858.3|23
1748266800000|2025-05-26 13:40:00|9863.1|9858.1|9866.2|9861.2|9866.5|9861.5|9863.1|9858.1|9
1748267100000|2025-05-26 13:45:00|9866.1|9861.1|9865.4|9860.4|9867.5|9862.5|9865.4|9860.4|7
1748267400000|2025-05-26 13:50:00|9865.6|9860.6|9865.2|9860.2|9865.6|9860.6|9864.4|9859.4|9
1748267700000|2025-05-26 13:55:00|9865.1|9860.1|9862.7|9857.7|9865.4|9860.4|9861.9|9856.9|33
1748268000000|2025-05-26 14:00:00|9862.6|9857.6|9864.7|9859.7|9864.9|9859.9|9862.3|9857.3|26
1748268300000|2025-05-26 14:05:00|9864.6|9859.6|9865.4|9860.4|9866|9861|9864.3|9859.3|18
1748268600000|2025-05-26 14:10:00|9865.5|9860.5|9864.7|9859.7|9865.9|9860.9|9863.4|9858.4|15
1748268900000|2025-05-26 14:15:00|9864.9|9859.9|9861.9|9856.9|9865|9860|9861.1|9856.1|25
1748269200000|2025-05-26 14:20:00|9861.7|9856.7|9862.5|9857.5|9862.8|9857.8|9861.1|9856.1|13
1748269500000|2025-05-26 14:25:00|9862.4|9857.4|9862.1|9857.1|9862.7|9857.7|9861.4|9856.4|10
1748269800000|2025-05-26 14:30:00|9861.7|9856.7|9861.1|9856.1|9862.7|9857.7|9860.9|9855.9|33
1748270100000|2025-05-26 14:35:00|9860.9|9855.9|9862.1|9857.1|9863.8|9858.8|9860.9|9855.9|18
1748270400000|2025-05-26 14:40:00|9862.2|9857.2|9862|9857|9863.2|9858.2|9860.9|9855.9|8
1748270700000|2025-05-26 14:45:00|9861.9|9856.9|9861.2|9856.2|9862.4|9857.4|9861|9856|56
1748271000000|2025-05-26 14:50:00|9861.1|9856.1|9861.5|9856.5|9862|9857|9860.8|9855.8|19
1748271300000|2025-05-26 14:55:00|9861.7|9856.7|9860.6|9855.6|9862.3|9857.3|9860.5|9855.5|55
1748271600000|2025-05-26 15:00:00|9860.5|9855.5|9862.1|9857.1|9862.3|9857.3|9860.3|9855.3|40
1748271900000|2025-05-26 15:05:00|9862.3|9857.3|9862.8|9857.8|9862.8|9857.8|9861.5|9856.5|138
1748272200000|2025-05-26 15:10:00|9862.7|9857.7|9863.7|9858.7|9863.8|9858.8|9862.2|9857.2|77
1748272500000|2025-05-26 15:15:00|9863.8|9858.8|9863.5|9858.5|9864.1|9859.1|9863.5|9858.5|15
1748272800000|2025-05-26 15:20:00|9863.3|9858.3|9863.1|9858.1|9863.4|9858.4|9862.7|9857.7|19
1748273100000|2025-05-26 15:25:00|9863|9858|9862.8|9857.8|9863.6|9858.6|9862.5|9857.5|32
1748273400000|2025-05-26 15:30:00|9862.5|9857.5|9863.5|9858.5|9864.2|9859.2|9862.5|9857.5|118
1748273700000|2025-05-26 15:35:00|9863.4|9858.4|9863.3|9858.3|9863.5|9858.5|9862|9857|17
1748274000000|2025-05-26 15:40:00|9863.1|9858.1|9861.8|9856.8|9863.6|9858.6|9861.6|9856.6|31
1748274300000|2025-05-26 15:45:00|9861.5|9856.5|9861.7|9856.7|9862.8|9857.8|9861.2|9856.2|16
1748274600000|2025-05-26 15:50:00|9861.8|9856.8|9862.3|9857.3|9862.3|9857.3|9861.5|9856.5|10
1748274900000|2025-05-26 15:55:00|9862|9857|9862.5|9857.5|9863|9858|9861.8|9856.8|173
1748275200000|2025-05-26 16:00:00|9862.6|9857.6|9863|9858|9863.6|9858.6|9862.5|9857.5|18
1748275500000|2025-05-26 16:05:00|9862.7|9857.7|9863.6|9858.6|9863.6|9858.6|9862.2|9857.2|8
1748275800000|2025-05-26 16:10:00|9863.5|9858.5|9863.3|9858.3|9863.5|9858.5|9862.9|9857.9|20
1748276100000|2025-05-26 16:15:00|9863.6|9858.6|9865|9860|9866|9861|9863.5|9858.5|3
1748276400000|2025-05-26 16:20:00|9864.9|9859.9|9864.3|9859.3|9864.9|9859.9|9863.5|9858.5|6
1748276700000|2025-05-26 16:25:00|9864.2|9859.2|9861.8|9856.8|9864.2|9859.2|9861.8|9856.8|16
1748277000000|2025-05-26 16:30:00|9861.7|9856.7|9861.3|9856.3|9862.6|9857.6|9861.3|9856.3|17
1748277300000|2025-05-26 16:35:00|9861.7|9856.7|9862.5|9857.5|9862.6|9857.6|9861.7|9856.7|6
1748277600000|2025-05-26 16:40:00|9862.3|9857.3|9861.8|9856.8|9862.6|9857.6|9861.3|9856.3|5
1748277900000|2025-05-26 16:45:00|9862.2|9857.2|9862.3|9857.3|9862.3|9857.3|9861.5|9856.5|4
1748278200000|2025-05-26 16:50:00|9862.2|9857.2|9861.7|9856.7|9862.2|9857.2|9861|9856|1
1748278500000|2025-05-26 16:55:00|9861.3|9856.3|9860.7|9855.7|9861.8|9856.8|9860.3|9855.3|9
1748278800000|2025-05-26 17:00:00|9860.3|9855.3|9860.1|9855.1|9860.3|9855.3|9859.8|9854.8|10
1748279100000|2025-05-26 17:05:00|9860.2|9855.2|9860.3|9855.3|9860.4|9855.4|9860.1|9855.1|27
1748279400000|2025-05-26 17:10:00|9860.1|9855.1|9860.1|9855.1|9860.4|9855.4|9860.1|9855.1|2
1748279700000|2025-05-26 17:15:00|9860.3|9855.3|9861.5|9856.5|9861.5|9856.5|9860.3|9855.3|6
1748280000000|2025-05-26 17:20:00|9861.4|9856.4|9861.5|9856.5|9861.5|9856.5|9861.4|9856.4|1
1748280300000|2025-05-26 17:25:00|9861.9|9856.9|9862.2|9857.2|9862.2|9857.2|9861.9|9856.9|1
1748280600000|2025-05-26 17:30:00|9862.4|9857.4|9863.5|9858.5|9863.5|9858.5|9862.4|9857.4|12
1748280900000|2025-05-26 17:35:00|9864.1|9859.1|9862.5|9857.5|9864.1|9859.1|9862.5|9857.5|83
1748281200000|2025-05-26 17:40:00|9862.7|9857.7|9862|9857|9862.7|9857.7|9862|9857|4
1748281500000|2025-05-26 17:45:00|9861.9|9856.9|9860.8|9855.8|9861.9|9856.9|9860.5|9855.5|7
1748281800000|2025-05-26 17:50:00|9860.7|9855.7|9861.2|9856.2|9861.2|9856.2|9860.7|9855.7|10
1748282100000|2025-05-26 17:55:00|9861.1|9856.1|9862.1|9857.1|9862.5|9857.5|9861.1|9856.1|5
1748282400000|2025-05-26 18:00:00|9862.3|9857.3|9862|9857|9862.4|9857.4|9862|9857|2
1748282700000|2025-05-26 18:05:00|9862.1|9857.1|9862.3|9857.3|9862.4|9857.4|9862|9857|8
1748283000000|2025-05-26 18:10:00|9861.8|9856.8|9861.2|9856.2|9861.8|9856.8|9861.2|9856.2|7
1748283300000|2025-05-26 18:15:00|9860.9|9855.9|9861.6|9856.6|9861.6|9856.6|9860.9|9855.9|5
1748283600000|2025-05-26 18:20:00|9861.5|9856.5|9861.3|9856.3|9861.6|9856.6|9861.2|9856.2|5
1748283900000|2025-05-26 18:25:00|9861.5|9856.5|9861.3|9856.3|9861.5|9856.5|9861.2|9856.2|2
1748284200000|2025-05-26 18:30:00|9861.2|9856.2|9861.3|9856.3|9861.3|9856.3|9860.8|9855.8|6
1748284500000|2025-05-26 18:35:00|9861.4|9856.4|9861.4|9856.4|9861.4|9856.4|9861.4|9856.4|1
1748284800000|2025-05-26 18:40:00|9861.9|9856.9|9862.1|9857.1|9862.1|9857.1|9861.8|9856.8|1
1748285100000|2025-05-26 18:45:00|9862|9857|9862|9857|9862.1|9857.1|9862|9857|5
1748285400000|2025-05-26 18:50:00|9862.1|9857.1|9861.8|9856.8|9862.1|9857.1|9861.7|9856.7|19
1748285700000|2025-05-26 18:55:00|9861.7|9856.7|9861.7|9856.7|9861.8|9856.8|9860.7|9855.7|29
1748286000000|2025-05-26 19:00:00|9861.5|9856.5|9861.7|9856.7|9861.7|9856.7|9861.5|9856.5|0
1748286300000|2025-05-26 19:05:00|9861.9|9856.9|9860.7|9855.7|9861.9|9856.9|9860.7|9855.7|0
1748286600000|2025-05-26 19:10:00|9860.9|9855.9|9860.7|9855.7|9861.2|9856.2|9860.7|9855.7|12
1748286900000|2025-05-26 19:15:00|9860.9|9855.9|9860.9|9855.9|9860.9|9855.9|9860.9|9855.9|1
1748287200000|2025-05-26 19:20:00|9860.7|9855.7|9860.7|9855.7|9860.9|9855.9|9860.2|9855.2|5
1748287500000|2025-05-26 19:25:00|9860.9|9855.9|9860|9855|9860.9|9855.9|9860|9855|3
1748287800000|2025-05-26 19:30:00|9860.2|9855.2|9860.6|9855.6|9860.6|9855.6|9860|9855|1
1748288100000|2025-05-26 19:35:00|9860.2|9855.2|9860.7|9855.7|9860.9|9855.9|9860.2|9855.2|1
1748288700000|2025-05-26 19:45:00|9860.9|9855.9|9861|9856|9861|9856|9860.9|9855.9|9
1748289000000|2025-05-26 19:50:00|9860.9|9855.9|9859.9|9854.9|9861|9856|9859.7|9854.7|6
1748289300000|2025-05-26 19:55:00|9859.7|9854.7|9859|9854|9859.9|9854.9|9859|9854|3
1748289600000|2025-05-26 20:00:00|9859.2|9854.2|9858.9|9853.9|9859.9|9854.9|9858.9|9853.9|6
1748289900000|2025-05-26 20:05:00|9859|9854|9858.9|9853.9|9859.2|9854.2|9858.6|9853.6|0
1748290200000|2025-05-26 20:10:00|9859|9854|9858.9|9853.9|9859.1|9854.1|9858.9|9853.9|9
1748290500000|2025-05-26 20:15:00|9859|9854|9858.7|9853.7|9859|9854|9858.7|9853.7|20
1748290800000|2025-05-26 20:20:00|9858.6|9853.6|9858.9|9853.9|9858.9|9853.9|9858.5|9853.5|2
1748291100000|2025-05-26 20:25:00|9859|9854|9859.7|9854.7|9859.9|9854.9|9858.9|9853.9|0
1748291400000|2025-05-26 20:30:00|9859.9|9854.9|9859.9|9854.9|9860|9855|9859|9854|6
1748291700000|2025-05-26 20:35:00|9859.7|9854.7|9859.7|9854.7|9859.7|9854.7|9859|9854|2
1748292000000|2025-05-26 20:40:00|9859.9|9854.9|9859|9854|9859.9|9854.9|9859|9854|0
1748292300000|2025-05-26 20:45:00|9859.2|9854.2|9858|9853|9859.2|9854.2|9857.7|9852.7|9
1748292600000|2025-05-26 20:50:00|9857.9|9852.9|9858.8|9853.8|9859|9854|9857.9|9852.9|0
1748292900000|2025-05-26 20:55:00|9858.6|9853.6|9857.9|9852.9|9858.8|9853.8|9857.9|9852.9|10
1748293200000|2025-05-26 21:00:00|9857.7|9852.7|9857.7|9852.7|9857.7|9852.7|9857.7|9852.7|0
1748304000000|2025-05-27 00:00:00|9856.5|9851.5|9853.1|9848.1|9856.5|9851.5|9852.2|9847.2|54
1748304300000|2025-05-27 00:05:00|9852.9|9847.9|9846.5|9841.5|9853.2|9848.2|9846.5|9841.5|27
1748304600000|2025-05-27 00:10:00|9846.7|9841.7|9846.7|9841.7|9847.8|9842.8|9845.7|9840.7|49
1748304900000|2025-05-27 00:15:00|9847|9842|9847.2|9842.2|9847.8|9842.8|9845.7|9840.7|49
1748305200000|2025-05-27 00:20:00|9847.3|9842.3|9844|9839|9847.7|9842.7|9843.2|9838.2|23
1748305500000|2025-05-27 00:25:00|9843.8|9838.8|9845.2|9840.2|9845.4|9840.4|9843.8|9838.8|16
1748305800000|2025-05-27 00:30:00|9844.8|9839.8|9844.7|9839.7|9845.8|9840.8|9844.1|9839.1|5
1748306100000|2025-05-27 00:35:00|9844.5|9839.5|9845.4|9840.4|9846.8|9841.8|9844.2|9839.2|3
1748306400000|2025-05-27 00:40:00|9845.2|9840.2|9846.2|9841.2|9847.3|9842.3|9844.7|9839.7|16
1748306700000|2025-05-27 00:45:00|9846.3|9841.3|9845.7|9840.7|9846.8|9841.8|9845.2|9840.2|46
1748307000000|2025-05-27 00:50:00|9845.8|9840.8|9844.2|9839.2|9845.8|9840.8|9843.9|9838.9|39
1748307300000|2025-05-27 00:55:00|9844.4|9839.4|9845.3|9840.3|9845.3|9840.3|9843.8|9838.8|42
1748307600000|2025-05-27 01:00:00|9845.2|9840.2|9843|9838|9845.3|9840.3|9842.7|9837.7|43
1748307900000|2025-05-27 01:05:00|9843.2|9838.2|9840.7|9835.7|9843.3|9838.3|9839.5|9834.5|62
1748308200000|2025-05-27 01:10:00|9840.8|9835.8|9840.7|9835.7|9841.8|9836.8|9840.4|9835.4|27
1748308500000|2025-05-27 01:15:00|9840.6|9835.6|9840.2|9835.2|9842.2|9837.2|9839.2|9834.2|29
1748308800000|2025-05-27 01:20:00|9840.3|9835.3|9840.7|9835.7|9841.3|9836.3|9839.7|9834.7|20
1748309100000|2025-05-27 01:25:00|9840.8|9835.8|9841.2|9836.2|9842.3|9837.3|9840.3|9835.3|36
1748309400000|2025-05-27 01:30:00|9841.3|9836.3|9841.5|9836.5|9842.3|9837.3|9840.7|9835.7|15
1748309700000|2025-05-27 01:35:00|9841.2|9836.2|9843.9|9838.9|9844.1|9839.1|9840|9835|18
1748310000000|2025-05-27 01:40:00|9844.1|9839.1|9849.2|9844.2|9849.8|9844.8|9844.1|9839.1|65
1748310300000|2025-05-27 01:45:00|9849|9844|9851.7|9846.7|9852.3|9847.3|9848.7|9843.7|33
1748310600000|2025-05-27 01:50:00|9851.3|9846.3|9850.7|9845.7|9852.7|9847.7|9850.5|9845.5|20
1748310900000|2025-05-27 01:55:00|9850.8|9845.8|9848.9|9843.9|9851.3|9846.3|9848.5|9843.5|22
1748311200000|2025-05-27 02:00:00|9849.1|9844.1|9851.9|9846.9|9852.5|9847.5|9848.6|9843.6|27
1748311500000|2025-05-27 02:05:00|9852.1|9847.1|9849|9844|9852.2|9847.2|9848.4|9843.4|26
1748311800000|2025-05-27 02:10:00|9848.9|9843.9|9845.4|9840.4|9849|9844|9845.1|9840.1|14
1748312100000|2025-05-27 02:15:00|9845.5|9840.5|9844|9839|9845.6|9840.6|9842.9|9837.9|18
1748312400000|2025-05-27 02:20:00|9843.9|9838.9|9846.3|9841.3|9846.4|9841.4|9843.9|9838.9|19
1748312700000|2025-05-27 02:25:00|9846.2|9841.2|9847|9842|9847.1|9842.1|9845.7|9840.7|36
1748313000000|2025-05-27 02:30:00|9846.9|9841.9|9848.4|9843.4|9848.8|9843.8|9846.7|9841.7|17
1748313300000|2025-05-27 02:35:00|9848.5|9843.5|9847|9842|9850.1|9845.1|9846.7|9841.7|40
1748313600000|2025-05-27 02:40:00|9847.1|9842.1|9846.6|9841.6|9847.1|9842.1|9845.3|9840.3|10
1748313900000|2025-05-27 02:45:00|9846.7|9841.7|9849.3|9844.3|9849.5|9844.5|9846.6|9841.6|16
1748314200000|2025-05-27 02:50:00|9849.2|9844.2|9849.8|9844.8|9850|9845|9849.2|9844.2|22
1748314500000|2025-05-27 02:55:00|9849.5|9844.5|9852.4|9847.4|9853.1|9848.1|9849.5|9844.5|25
1748314800000|2025-05-27 03:00:00|9852.2|9847.2|9852.8|9847.8|9853.4|9848.4|9851.7|9846.7|25
1748315100000|2025-05-27 03:05:00|9852.7|9847.7|9851.9|9846.9|9853.2|9848.2|9851.7|9846.7|18
1748315400000|2025-05-27 03:10:00|9851.7|9846.7|9849.2|9844.2|9852.3|9847.3|9849.2|9844.2|11
1748315700000|2025-05-27 03:15:00|9849.3|9844.3|9847.5|9842.5|9849.5|9844.5|9847.2|9842.2|10
1748316000000|2025-05-27 03:20:00|9847.7|9842.7|9848.6|9843.6|9848.6|9843.6|9847.6|9842.6|9
1748316300000|2025-05-27 03:25:00|9848.5|9843.5|9849.5|9844.5|9849.7|9844.7|9848.5|9843.5|5
1748316600000|2025-05-27 03:30:00|9849.6|9844.6|9850|9845|9850.4|9845.4|9849.6|9844.6|8
1748316900000|2025-05-27 03:35:00|9850.1|9845.1|9852.4|9847.4|9852.5|9847.5|9850.1|9845.1|1
1748317200000|2025-05-27 03:40:00|9852.3|9847.3|9853.2|9848.2|9853.2|9848.2|9852|9847|15
1748317500000|2025-05-27 03:45:00|9853.1|9848.1|9853.1|9848.1|9853.2|9848.2|9852.7|9847.7|19
1748317800000|2025-05-27 03:50:00|9853|9848|9852.5|9847.5|9853.1|9848.1|9852.4|9847.4|31
1748318100000|2025-05-27 03:55:00|9852.2|9847.2|9852.2|9847.2|9852.8|9847.8|9851.8|9846.8|55
1748318400000|2025-05-27 04:00:00|9852.1|9847.1|9849.2|9844.2|9852.2|9847.2|9849.2|9844.2|22
1748318700000|2025-05-27 04:05:00|9849.4|9844.4|9850.3|9845.3|9850.4|9845.4|9849.2|9844.2|18
1748319000000|2025-05-27 04:10:00|9850.4|9845.4|9850.2|9845.2|9850.9|9845.9|9850.2|9845.2|19
1748319300000|2025-05-27 04:15:00|9850.3|9845.3|9849.7|9844.7|9850.8|9845.8|9849.7|9844.7|9
1748319600000|2025-05-27 04:20:00|9849.8|9844.8|9853.1|9848.1|9853.1|9848.1|9849.7|9844.7|8
1748319900000|2025-05-27 04:25:00|9853.3|9848.3|9853|9848|9853.9|9848.9|9853|9848|13
1748320200000|2025-05-27 04:30:00|9853.1|9848.1|9858.8|9853.8|9859.4|9854.4|9852.8|9847.8|53
1748320500000|2025-05-27 04:35:00|9858.5|9853.5|9858.1|9853.1|9858.8|9853.8|9857.1|9852.1|57
1748320800000|2025-05-27 04:40:00|9858.4|9853.4|9862.2|9857.2|9862.4|9857.4|9858.1|9853.1|55
1748321100000|2025-05-27 04:45:00|9862.4|9857.4|9864.6|9859.6|9865.7|9860.7|9860.8|9855.8|43
1748321400000|2025-05-27 04:50:00|9864.5|9859.5|9864.1|9859.1|9866.1|9861.1|9863.5|9858.5|31
1748321700000|2025-05-27 04:55:00|9864.3|9859.3|9866.6|9861.6|9867.2|9862.2|9864.3|9859.3|25
1748322000000|2025-05-27 05:00:00|9866.5|9861.5|9869.9|9864.9|9870.1|9865.1|9866|9861|23
1748322300000|2025-05-27 05:05:00|9869.7|9864.7|9873.7|9868.7|9874.7|9869.7|9868.5|9863.5|56
1748322600000|2025-05-27 05:10:00|9873.8|9868.8|9873.3|9868.3|9877.2|9872.2|9872.8|9867.8|51
1748322900000|2025-05-27 05:15:00|9873.2|9868.2|9870.4|9865.4|9873.6|9868.6|9870|9865|80
1748323200000|2025-05-27 05:20:00|9870.2|9865.2|9872.2|9867.2|9872.8|9867.8|9869.7|9864.7|57
1748323500000|2025-05-27 05:25:00|9871.9|9866.9|9876.5|9871.5|9878.2|9873.2|9871.7|9866.7|98
1748323800000|2025-05-27 05:30:00|9876.7|9871.7|9878.1|9873.1|9878.5|9873.5|9875.2|9870.2|59
1748324100000|2025-05-27 05:35:00|9878|9873|9875.2|9870.2|9879.1|9874.1|9875|9870|205
1748324400000|2025-05-27 05:40:00|9875.3|9870.3|9872|9867|9875.4|9870.4|9871.3|9866.3|45
1748324700000|2025-05-27 05:45:00|9872.1|9867.1|9873.9|9868.9|9873.9|9868.9|9871.2|9866.2|79
1748325000000|2025-05-27 05:50:00|9873.8|9868.8|9871.7|9866.7|9873.8|9868.8|9871.2|9866.2|26
1748325300000|2025-05-27 05:55:00|9871.9|9866.9|9870.9|9865.9|9873.2|9868.2|9870.7|9865.7|51
1748325600000|2025-05-27 06:00:00|9870.7|9865.7|9865.5|9860.5|9870.7|9865.7|9865.4|9860.4|76
1748325900000|2025-05-27 06:05:00|9865.7|9860.7|9865.5|9860.5|9866.8|9861.8|9864.7|9859.7|33
1748326200000|2025-05-27 06:10:00|9865.6|9860.6|9861.8|9856.8|9865.8|9860.8|9861.4|9856.4|98
1748326500000|2025-05-27 06:15:00|9861.9|9856.9|9858.5|9853.5|9862.8|9857.8|9858.4|9853.4|43
1748326800000|2025-05-27 06:20:00|9858.6|9853.6|9860.8|9855.8|9861.6|9856.6|9857.9|9852.9|55
1748327100000|2025-05-27 06:25:00|9860.9|9855.9|9863.3|9858.3|9863.3|9858.3|9859.9|9854.9|22
1748327400000|2025-05-27 06:30:00|9863.4|9858.4|9862.4|9857.4|9865.3|9860.3|9861.4|9856.4|31
1748327700000|2025-05-27 06:35:00|9862.2|9857.2|9863.5|9858.5|9864|9859|9861.7|9856.7|34
1748328000000|2025-05-27 06:40:00|9863.7|9858.7|9866.7|9861.7|9867.1|9862.1|9863.1|9858.1|32
1748328300000|2025-05-27 06:45:00|9867.2|9862.2|9867.3|9862.3|9870.7|9865.7|9866|9861|135
1748328600000|2025-05-27 06:50:00|9867.4|9862.4|9875.5|9870.5|9876.6|9871.6|9867.4|9862.4|64
1748328900000|2025-05-27 06:55:00|9875.7|9870.7|9880.7|9875.7|9881|9876|9875.7|9870.7|127
1748329200000|2025-05-27 07:00:00|9881|9876|9879.1|9874.1|9881.1|9876.1|9878.3|9873.3|221
1748329500000|2025-05-27 07:05:00|9879|9874|9878.8|9873.8|9879.6|9874.6|9875.8|9870.8|103
1748329800000|2025-05-27 07:10:00|9878.6|9873.6|9877.4|9872.4|9879.1|9874.1|9876|9871|48
1748330100000|2025-05-27 07:15:00|9877.5|9872.5|9880.2|9875.2|9880.6|9875.6|9876.8|9871.8|55
1748330400000|2025-05-27 07:20:00|9880.4|9875.4|9885.8|9880.8|9888.2|9883.2|9880.4|9875.4|161
1748330700000|2025-05-27 07:25:00|9885.6|9880.6|9893.1|9888.1|9893.8|9888.8|9885.4|9880.4|147
1748331000000|2025-05-27 07:30:00|9893.2|9888.2|9892.1|9887.1|9896.1|9891.1|9891.2|9886.2|95
1748331300000|2025-05-27 07:35:00|9892.3|9887.3|9889.7|9884.7|9892.3|9887.3|9888.7|9883.7|111
1748331600000|2025-05-27 07:40:00|9889.4|9884.4|9893|9888|9893.1|9888.1|9888.4|9883.4|51
1748331900000|2025-05-27 07:45:00|9892.8|9887.8|9899.1|9894.1|9899.1|9894.1|9892.3|9887.3|58
1748332200000|2025-05-27 07:50:00|9899|9894|9899.3|9894.3|9902.8|9897.8|9897.2|9892.2|171
1748332500000|2025-05-27 07:55:00|9899.5|9894.5|9900.9|9895.9|9903.3|9898.3|9899.5|9894.5|110
1748332800000|2025-05-27 08:00:00|9900.8|9895.8|9896.8|9891.8|9901.3|9896.3|9896.1|9891.1|61
1748333100000|2025-05-27 08:05:00|9896.7|9891.7|9895.8|9890.8|9897.7|9892.7|9895.1|9890.1|63
1748333400000|2025-05-27 08:10:00|9895.9|9890.9|9895.7|9890.7|9897.6|9892.6|9894.8|9889.8|48
1748333700000|2025-05-27 08:15:00|9895.8|9890.8|9892.7|9887.7|9896.5|9891.5|9892.2|9887.2|52
1748334000000|2025-05-27 08:20:00|9892.8|9887.8|9894.9|9889.9|9896|9891|9892.8|9887.8|40
1748334300000|2025-05-27 08:25:00|9894.7|9889.7|9896.8|9891.8|9896.8|9891.8|9894.7|9889.7|54
1748334600000|2025-05-27 08:30:00|9897.5|9892.5|9895.9|9890.9|9898.7|9893.7|9895.6|9890.6|38
1748334900000|2025-05-27 08:35:00|9896|9891|9893|9888|9896.5|9891.5|9892.4|9887.4|31
1748335200000|2025-05-27 08:40:00|9892.8|9887.8|9890.7|9885.7|9893.6|9888.6|9890.6|9885.6|55
1748335500000|2025-05-27 08:45:00|9890.8|9885.8|9892.9|9887.9|9893|9888|9889.7|9884.7|24
1748335800000|2025-05-27 08:50:00|9892.7|9887.7|9897.7|9892.7|9897.7|9892.7|9892.7|9887.7|36
1748336100000|2025-05-27 08:55:00|9897.5|9892.5|9897|9892|9898.2|9893.2|9895.7|9890.7|22
1748336400000|2025-05-27 09:00:00|9897.2|9892.2|9894.1|9889.1|9898|9893|9893.7|9888.7|45
1748336700000|2025-05-27 09:05:00|9894.3|9889.3|9892.2|9887.2|9895.1|9890.1|9892.1|9887.1|22
1748337000000|2025-05-27 09:10:00|9892.1|9887.1|9893.3|9888.3|9893.4|9888.4|9890.4|9885.4|21
1748337300000|2025-05-27 09:15:00|9893.4|9888.4|9892.4|9887.4|9895.8|9890.8|9892.4|9887.4|25
1748337600000|2025-05-27 09:20:00|9892.6|9887.6|9895.2|9890.2|9895.8|9890.8|9892.5|9887.5|68
1748337900000|2025-05-27 09:25:00|9895.3|9890.3|9895.3|9890.3|9896.8|9891.8|9894.9|9889.9|31
1748338200000|2025-05-27 09:30:00|9895.4|9890.4|9897.2|9892.2|9898|9893|9895|9890|17
1748338500000|2025-05-27 09:35:00|9897.4|9892.4|9895.3|9890.3|9899.4|9894.4|9894.9|9889.9|26
1748338800000|2025-05-27 09:40:00|9895.4|9890.4|9897.7|9892.7|9899.6|9894.6|9895.4|9890.4|30
1748339100000|2025-05-27 09:45:00|9897.8|9892.8|9898.3|9893.3|9899.9|9894.9|9897.6|9892.6|71
1748339400000|2025-05-27 09:50:00|9898.5|9893.5|9896|9891|9898.9|9893.9|9895.9|9890.9|16
1748339700000|2025-05-27 09:55:00|9896.2|9891.2|9897|9892|9897.3|9892.3|9893.4|9888.4|65
1748340000000|2025-05-27 10:00:00|9897.1|9892.1|9897.5|9892.5|9898.3|9893.3|9896.7|9891.7|80
1748340300000|2025-05-27 10:05:00|9897.7|9892.7|9898|9893|9900.6|9895.6|9897.7|9892.7|96
1748340600000|2025-05-27 10:10:00|9898.2|9893.2|9899|9894|9899.7|9894.7|9897.7|9892.7|25
1748340900000|2025-05-27 10:15:00|9899.1|9894.1|9902.6|9897.6|9903.9|9898.9|9898.7|9893.7|46
1748341200000|2025-05-27 10:20:00|9902.4|9897.4|9897.8|9892.8|9902.7|9897.7|9897.8|9892.8|42
1748341500000|2025-05-27 10:25:00|9898|9893|9899.6|9894.6|9900.2|9895.2|9897.2|9892.2|28
1748341800000|2025-05-27 10:30:00|9899.5|9894.5|9902.4|9897.4|9903.1|9898.1|9899.5|9894.5|41
1748342100000|2025-05-27 10:35:00|9902.2|9897.2|9898.7|9893.7|9903|9898|9897.9|9892.9|30
1748342400000|2025-05-27 10:40:00|9898.5|9893.5|9898.1|9893.1|9898.7|9893.7|9897.7|9892.7|94
1748342700000|2025-05-27 10:45:00|9897.9|9892.9|9902.5|9897.5|9902.9|9897.9|9897.6|9892.6|62
1748343000000|2025-05-27 10:50:00|9902.7|9897.7|9903.6|9898.6|9903.8|9898.8|9901.9|9896.9|37
1748343300000|2025-05-27 10:55:00|9903.4|9898.4|9902.9|9897.9|9904.8|9899.8|9902.5|9897.5|104
1748343600000|2025-05-27 11:00:00|9903|9898|9899.7|9894.7|9903|9898|9898.9|9893.9|70
1748343900000|2025-05-27 11:05:00|9899.8|9894.8|9900|9895|9901.1|9896.1|9898.9|9893.9|59
1748344200000|2025-05-27 11:10:00|9899.7|9894.7|9901.4|9896.4|9902.9|9897.9|9899|9894|28
1748344500000|2025-05-27 11:15:00|9901.2|9896.2|9899.7|9894.7|9901.5|9896.5|9899.7|9894.7|21
1748344800000|2025-05-27 11:20:00|9900|9895|9898.9|9893.9|9900|9895|9896.6|9891.6|25
1748345100000|2025-05-27 11:25:00|9898.7|9893.7|9901|9896|9901.7|9896.7|9898.6|9893.6|29
1748345400000|2025-05-27 11:30:00|9900.8|9895.8|9899.8|9894.8|9901.3|9896.3|9898.1|9893.1|14
1748345700000|2025-05-27 11:35:00|9900|9895|9899.3|9894.3|9901.7|9896.7|9898.7|9893.7|25
1748346000000|2025-05-27 11:40:00|9899.5|9894.5|9897.2|9892.2|9900.1|9895.1|9897.2|9892.2|25
1748346300000|2025-05-27 11:45:00|9897.3|9892.3|9895.7|9890.7|9898|9893|9895.6|9890.6|24
1748346600000|2025-05-27 11:50:00|9896|9891|9896.2|9891.2|9896.9|9891.9|9894.6|9889.6|25
1748346900000|2025-05-27 11:55:00|9896.3|9891.3|9897.6|9892.6|9897.8|9892.8|9896.2|9891.2|21
1748347200000|2025-05-27 12:00:00|9897.5|9892.5|9894.8|9889.8|9897.7|9892.7|9894.5|9889.5|93
1748347500000|2025-05-27 12:05:00|9894.9|9889.9|9896.3|9891.3|9896.8|9891.8|9894.9|9889.9|32
1748347800000|2025-05-27 12:10:00|9896.4|9891.4|9897.2|9892.2|9898.8|9893.8|9896.2|9891.2|43
1748348100000|2025-05-27 12:15:00|9896.9|9891.9|9894.9|9889.9|9897|9892|9894.9|9889.9|30
1748348400000|2025-05-27 12:20:00|9894.7|9889.7|9890.3|9885.3|9897.1|9892.1|9889.8|9884.8|66
1748348700000|2025-05-27 12:25:00|9890.4|9885.4|9890.3|9885.3|9891.7|9886.7|9889.5|9884.5|47
1748349000000|2025-05-27 12:30:00|9890.5|9885.5|9891.2|9886.2|9891.3|9886.3|9889.3|9884.3|47
1748349300000|2025-05-27 12:35:00|9891.4|9886.4|9888.9|9883.9|9891.4|9886.4|9888.5|9883.5|78
1748349600000|2025-05-27 12:40:00|9888.8|9883.8|9888|9883|9890.4|9885.4|9886.8|9881.8|65
1748349900000|2025-05-27 12:45:00|9888.1|9883.1|9890.6|9885.6|9890.7|9885.7|9888|9883|78
1748350200000|2025-05-27 12:50:00|9890.7|9885.7|9889.5|9884.5|9891.2|9886.2|9889.4|9884.4|29
1748350500000|2025-05-27 12:55:00|9889.3|9884.3|9885.6|9880.6|9889.3|9884.3|9885.6|9880.6|64
1748350800000|2025-05-27 13:00:00|9885.5|9880.5|9883|9878|9886.8|9881.8|9882|9877|50
1748351100000|2025-05-27 13:05:00|9883.1|9878.1|9881.2|9876.2|9884|9879|9880.9|9875.9|53
1748351400000|2025-05-27 13:10:00|9881.1|9876.1|9885|9880|9886|9881|9880.8|9875.8|90
1748351700000|2025-05-27 13:15:00|9885.1|9880.1|9886.7|9881.7|9888.3|9883.3|9885.1|9880.1|87
1748352000000|2025-05-27 13:20:00|9886.9|9881.9|9883.7|9878.7|9886.9|9881.9|9882.5|9877.5|30
1748352300000|2025-05-27 13:25:00|9883.5|9878.5|9885|9880|9888.2|9883.2|9883.3|9878.3|33
1748352600000|2025-05-27 13:30:00|9885.1|9880.1|9886.8|9881.8|9888.5|9883.5|9884.9|9879.9|65
1748352900000|2025-05-27 13:35:00|9886.4|9881.4|9882.8|9877.8|9886.7|9881.7|9882.4|9877.4|57
1748353200000|2025-05-27 13:40:00|9882.7|9877.7|9885.4|9880.4|9885.4|9880.4|9881.5|9876.5|42
1748353500000|2025-05-27 13:45:00|9885.2|9880.2|9893.7|9888.7|9894.2|9889.2|9884.8|9879.8|87
1748353800000|2025-05-27 13:50:00|9893.8|9888.8|9894.6|9889.6|9895.6|9890.6|9892.9|9887.9|98
1748354100000|2025-05-27 13:55:00|9894.5|9889.5|9893.8|9888.8|9895.9|9890.9|9892|9887|118
1748354400000|2025-05-27 14:00:00|9893.7|9888.7|9903.7|9898.7|9906.9|9901.9|9893.6|9888.6|498
1748354700000|2025-05-27 14:05:00|9903.9|9898.9|9896.8|9891.8|9903.9|9898.9|9896.1|9891.1|127
1748355000000|2025-05-27 14:10:00|9897|9892|9896.7|9891.7|9899|9894|9896.6|9891.6|65
1748355300000|2025-05-27 14:15:00|9896.9|9891.9|9897|9892|9897|9892|9893.6|9888.6|172
1748355600000|2025-05-27 14:20:00|9897.1|9892.1|9901|9896|9901|9896|9896.4|9891.4|111
1748355900000|2025-05-27 14:25:00|9901.1|9896.1|9903.4|9898.4|9904.1|9899.1|9901|9896|191
1748356200000|2025-05-27 14:30:00|9903.3|9898.3|9906.8|9901.8|9906.8|9901.8|9903.3|9898.3|144
1748356500000|2025-05-27 14:35:00|9906.9|9901.9|9910.4|9905.4|9911.1|9906.1|9906.8|9901.8|291
1748356800000|2025-05-27 14:40:00|9910.1|9905.1|9910|9905|9912.4|9907.4|9909.7|9904.7|194
1748357100000|2025-05-27 14:45:00|9910.1|9905.1|9910|9905|9911.4|9906.4|9907.7|9902.7|169
1748357400000|2025-05-27 14:50:00|9909.9|9904.9|9907.7|9902.7|9911.3|9906.3|9906.7|9901.7|151
1748357700000|2025-05-27 14:55:00|9907.6|9902.6|9908.2|9903.2|9908.3|9903.3|9905.9|9900.9|121
1748358000000|2025-05-27 15:00:00|9908.1|9903.1|9908.8|9903.8|9911.6|9906.6|9908.1|9903.1|89
1748358300000|2025-05-27 15:05:00|9908.7|9903.7|9910.6|9905.6|9910.6|9905.6|9908.4|9903.4|44
1748358600000|2025-05-27 15:10:00|9910.8|9905.8|9912.2|9907.2|9914.3|9909.3|9909.5|9904.5|125
1748358900000|2025-05-27 15:15:00|9912|9907|9916.1|9911.1|9916.4|9911.4|9911.5|9906.5|256
1748359200000|2025-05-27 15:20:00|9916.2|9911.2|9911.2|9906.2|9918.6|9913.6|9910.8|9905.8|253
1748359500000|2025-05-27 15:25:00|9911.5|9906.5|9909.8|9904.8|9911.5|9906.5|9909.5|9904.5|116
1748359800000|2025-05-27 15:30:00|9909.6|9904.6|9915.1|9910.1|9915.5|9910.5|9909.6|9904.6|132
1748360100000|2025-05-27 15:35:00|9914.9|9909.9|9918.2|9913.2|9918.2|9913.2|9913.8|9908.8|122
1748360400000|2025-05-27 15:40:00|9918.5|9913.5|9917.2|9912.2|9918.7|9913.7|9915.5|9910.5|119
1748360700000|2025-05-27 15:45:00|9917.1|9912.1|9916.2|9911.2|9917.2|9912.2|9913.3|9908.3|128
1748361000000|2025-05-27 15:50:00|9916.1|9911.1|9918.9|9913.9|9919.2|9914.2|9915.6|9910.6|100
1748361300000|2025-05-27 15:55:00|9918.8|9913.8|9920.5|9915.5|9921.9|9916.9|9918.8|9913.8|181
1748361600000|2025-05-27 16:00:00|9920.7|9915.7|9919.4|9914.4|9921.2|9916.2|9919.3|9914.3|91
1748361900000|2025-05-27 16:05:00|9919.3|9914.3|9918.8|9913.8|9921.3|9916.3|9918.5|9913.5|67
1748362200000|2025-05-27 16:10:00|9918.9|9913.9|9918.1|9913.1|9919.1|9914.1|9917.3|9912.3|41
1748362500000|2025-05-27 16:15:00|9918.2|9913.2|9918.9|9913.9|9920.9|9915.9|9917.9|9912.9|50
1748362800000|2025-05-27 16:20:00|9918.8|9913.8|9915|9910|9919.8|9914.8|9915|9910|44
1748363100000|2025-05-27 16:25:00|9914.7|9909.7|9914|9909|9915.4|9910.4|9913.8|9908.8|24
1748363400000|2025-05-27 16:30:00|9914.1|9909.1|9913.3|9908.3|9914.1|9909.1|9912.7|9907.7|29
1748363700000|2025-05-27 16:35:00|9913.4|9908.4|9916.4|9911.4|9916.9|9911.9|9913.4|9908.4|23
1748364000000|2025-05-27 16:40:00|9916.3|9911.3|9914.8|9909.8|9916.4|9911.4|9914.7|9909.7|14
1748364300000|2025-05-27 16:45:00|9914.7|9909.7|9914.3|9909.3|9914.9|9909.9|9914|9909|19
1748364600000|2025-05-27 16:50:00|9914|9909|9916.1|9911.1|9916.3|9911.3|9914|9909|29
1748364900000|2025-05-27 16:55:00|9916.2|9911.2|9915.7|9910.7|9917|9912|9915.7|9910.7|113
1748365200000|2025-05-27 17:00:00|9915.5|9910.5|9913.8|9908.8|9915.5|9910.5|9913.7|9908.7|46
1748365500000|2025-05-27 17:05:00|9913.9|9908.9|9913.5|9908.5|9913.9|9908.9|9913.2|9908.2|17
1748365800000|2025-05-27 17:10:00|9913.4|9908.4|9912.4|9907.4|9913.5|9908.5|9912.4|9907.4|47
1748366100000|2025-05-27 17:15:00|9912.5|9907.5|9912.8|9907.8|9913.2|9908.2|9912.5|9907.5|22
1748366400000|2025-05-27 17:20:00|9912.7|9907.7|9914.8|9909.8|9915.3|9910.3|9911.7|9906.7|50
1748366700000|2025-05-27 17:25:00|9914.9|9909.9|9914|9909|9915.1|9910.1|9913.4|9908.4|77
1748367000000|2025-05-27 17:30:00|9913.9|9908.9|9915.7|9910.7|9916.4|9911.4|9913.6|9908.6|162
1748367300000|2025-05-27 17:35:00|9915.5|9910.5|9913.9|9908.9|9915.5|9910.5|9913.7|9908.7|50
1748367600000|2025-05-27 17:40:00|9913.8|9908.8|9912.9|9907.9|9913.9|9908.9|9912.7|9907.7|72
1748367900000|2025-05-27 17:45:00|9913.1|9908.1|9912.9|9907.9|9913.9|9908.9|9912.8|9907.8|25
1748368200000|2025-05-27 17:50:00|9913|9908|9913.4|9908.4|9914|9909|9912.9|9907.9|35
1748368500000|2025-05-27 17:55:00|9913.6|9908.6|9913.9|9908.9|9913.9|9908.9|9912.7|9907.7|27
1748368800000|2025-05-27 18:00:00|9913.4|9908.4|9914.6|9909.6|9914.9|9909.9|9913.4|9908.4|17
1748369100000|2025-05-27 18:05:00|9914.8|9909.8|9915.7|9910.7|9916.7|9911.7|9914.8|9909.8|29
1748369400000|2025-05-27 18:10:00|9915.6|9910.6|9912.6|9907.6|9915.7|9910.7|9912.5|9907.5|35
1748369700000|2025-05-27 18:15:00|9912.5|9907.5|9913.2|9908.2|9913.3|9908.3|9911.6|9906.6|106
1748370000000|2025-05-27 18:20:00|9913.4|9908.4|9913.7|9908.7|9914.3|9909.3|9913.4|9908.4|23
1748370300000|2025-05-27 18:25:00|9913.8|9908.8|9913.4|9908.4|9913.9|9908.9|9913.4|9908.4|9
1748370600000|2025-05-27 18:30:00|9913.3|9908.3|9912.8|9907.8|9913.3|9908.3|9912.6|9907.6|13
1748370900000|2025-05-27 18:35:00|9912.7|9907.7|9912.5|9907.5|9912.8|9907.8|9912.4|9907.4|20
1748371200000|2025-05-27 18:40:00|9912.4|9907.4|9912.1|9907.1|9912.7|9907.7|9911.7|9906.7|15
1748371500000|2025-05-27 18:45:00|9912|9907|9913.4|9908.4|9913.7|9908.7|9912|9907|28
1748371800000|2025-05-27 18:50:00|9913.3|9908.3|9911.7|9906.7|9913.5|9908.5|9911.7|9906.7|27
1748372100000|2025-05-27 18:55:00|9911.6|9906.6|9911.6|9906.6|9911.8|9906.8|9910.9|9905.9|45
1748372400000|2025-05-27 19:00:00|9911.8|9906.8|9911.5|9906.5|9913|9908|9911.5|9906.5|35
1748372700000|2025-05-27 19:05:00|9911.6|9906.6|9910.3|9905.3|9911.6|9906.6|9910.3|9905.3|57
1748373000000|2025-05-27 19:10:00|9910.5|9905.5|9910.6|9905.6|9911.3|9906.3|9910.3|9905.3|10
1748373300000|2025-05-27 19:15:00|9910.8|9905.8|9913.3|9908.3|9913.4|9908.4|9910.3|9905.3|38
1748373600000|2025-05-27 19:20:00|9913.2|9908.2|9913.3|9908.3|9913.4|9908.4|9912|9907|50
1748373900000|2025-05-27 19:25:00|9913.4|9908.4|9912.9|9907.9|9913.4|9908.4|9912.3|9907.3|5
1748374200000|2025-05-27 19:30:00|9912.8|9907.8|9912.3|9907.3|9913.4|9908.4|9912|9907|10
1748374500000|2025-05-27 19:35:00|9912.1|9907.1|9911.8|9906.8|9912.3|9907.3|9911.5|9906.5|1
1748374800000|2025-05-27 19:40:00|9911.6|9906.6|9911.9|9906.9|9912.4|9907.4|9911.5|9906.5|14
1748375100000|2025-05-27 19:45:00|9912.1|9907.1|9911.9|9906.9|9912.3|9907.3|9911.3|9906.3|16
1748375400000|2025-05-27 19:50:00|9912.4|9907.4|9914.9|9909.9|9915.1|9910.1|9912.4|9907.4|28
1748375700000|2025-05-27 19:55:00|9915.5|9910.5|9918.2|9913.2|9918.5|9913.5|9915.5|9910.5|123
1748376000000|2025-05-27 20:00:00|9918.4|9913.4|9918.8|9913.8|9919.5|9914.5|9918.3|9913.3|35
1748376300000|2025-05-27 20:05:00|9918.6|9913.6|9919.5|9914.5|9919.5|9914.5|9918.6|9913.6|37
1748376600000|2025-05-27 20:10:00|9919.2|9914.2|9919.5|9914.5|9919.5|9914.5|9918.9|9913.9|3
1748376900000|2025-05-27 20:15:00|9919.7|9914.7|9920.2|9915.2|9920.2|9915.2|9919.5|9914.5|11
1748377200000|2025-05-27 20:20:00|9920.1|9915.1|9919.6|9914.6|9920.2|9915.2|9919.3|9914.3|3
1748377500000|2025-05-27 20:25:00|9919.4|9914.4|9919.6|9914.6|9920.2|9915.2|9919.4|9914.4|10
1748377800000|2025-05-27 20:30:00|9919.4|9914.4|9916.4|9911.4|9919.4|9914.4|9916.1|9911.1|19
1748378100000|2025-05-27 20:35:00|9916.7|9911.7|9916.7|9911.7|9917.4|9912.4|9915.9|9910.9|10
1748378400000|2025-05-27 20:40:00|9916.5|9911.5|9917.7|9912.7|9918.4|9913.4|9916.4|9911.4|23
1748378700000|2025-05-27 20:45:00|9917.4|9912.4|9917.4|9912.4|9918.2|9913.2|9917.2|9912.2|2
1748379000000|2025-05-27 20:50:00|9917.7|9912.7|9918.1|9913.1|9918.4|9913.4|9917.4|9912.4|2
1748379300000|2025-05-27 20:55:00|9918.3|9913.3|9918.8|9913.8|9920|9915|9918.1|9913.1|23
1748390400000|2025-05-28 00:00:00|9912.1|9907.1|9910.6|9905.6|9912.8|9907.8|9910.3|9905.3|57
1748390700000|2025-05-28 00:05:00|9910.8|9905.8|9910.1|9905.1|9912.1|9907.1|9909.8|9904.8|143
1748391000000|2025-05-28 00:10:00|9910|9905|9910.2|9905.2|9911.2|9906.2|9910|9905|51
1748391300000|2025-05-28 00:15:00|9910.4|9905.4|9909.7|9904.7|9911.2|9906.2|9909.1|9904.1|42
1748391600000|2025-05-28 00:20:00|9909.6|9904.6|9907.9|9902.9|9909.6|9904.6|9907.6|9902.6|23
1748391900000|2025-05-28 00:25:00|9907.8|9902.8|9906|9901|9907.9|9902.9|9905.8|9900.8|41
1748392200000|2025-05-28 00:30:00|9906.1|9901.1|9904.6|9899.6|9906.1|9901.1|9904.2|9899.2|117
1748392500000|2025-05-28 00:35:00|9904.5|9899.5|9905|9900|9905.3|9900.3|9904.5|9899.5|15
1748392800000|2025-05-28 00:40:00|9905.3|9900.3|9905.6|9900.6|9906.8|9901.8|9905|9900|40
1748393100000|2025-05-28 00:45:00|9905.5|9900.5|9906.1|9901.1|9906.3|9901.3|9905.5|9900.5|46
1748393400000|2025-05-28 00:50:00|9906|9901|9911.6|9906.6|9912|9907|9906|9901|131
1748393700000|2025-05-28 00:55:00|9911.7|9906.7|9913.7|9908.7|9913.7|9908.7|9910.1|9905.1|113
1748394000000|2025-05-28 01:00:00|9913.5|9908.5|9914.4|9909.4|9914.4|9909.4|9911.9|9906.9|59
1748394300000|2025-05-28 01:05:00|9914.3|9909.3|9930.5|9925.5|9931.2|9926.2|9914.3|9909.3|189
1748394600000|2025-05-28 01:10:00|9930.4|9925.4|9921.8|9916.8|9930.8|9925.8|9921.8|9916.8|130
1748394900000|2025-05-28 01:15:00|9922|9917|9916.5|9911.5|9923.3|9918.3|9916.3|9911.3|72
1748395200000|2025-05-28 01:20:00|9916.6|9911.6|9912.3|9907.3|9917.3|9912.3|9911.6|9906.6|76
1748395500000|2025-05-28 01:25:00|9912.1|9907.1|9914.4|9909.4|9914.7|9909.7|9912.1|9907.1|30
1748395800000|2025-05-28 01:30:00|9914.3|9909.3|9916.3|9911.3|9917.4|9912.4|9912.5|9907.5|34
1748396100000|2025-05-28 01:35:00|9916.1|9911.1|9917.9|9912.9|9918.8|9913.8|9915.5|9910.5|17
1748396400000|2025-05-28 01:40:00|9918.1|9913.1|9926.3|9921.3|9926.6|9921.6|9917.6|9912.6|49
1748396700000|2025-05-28 01:45:00|9926.1|9921.1|9927.8|9922.8|9927.9|9922.9|9925.1|9920.1|22
1748397000000|2025-05-28 01:50:00|9927.5|9922.5|9929.2|9924.2|9929.6|9924.6|9926.2|9921.2|21
1748397300000|2025-05-28 01:55:00|9929|9924|9927.8|9922.8|9929|9924|9926.8|9921.8|40
1748397600000|2025-05-28 02:00:00|9928|9923|9927.5|9922.5|9930.3|9925.3|9926|9921|58
1748397900000|2025-05-28 02:05:00|9927.3|9922.3|9926.5|9921.5|9929.6|9924.6|9926.1|9921.1|17
1748398200000|2025-05-28 02:10:00|9926.4|9921.4|9925.8|9920.8|9926.4|9921.4|9922|9917|38
1748398500000|2025-05-28 02:15:00|9926|9921|9925.7|9920.7|9926.5|9921.5|9924.7|9919.7|35
1748398800000|2025-05-28 02:20:00|9925.5|9920.5|9926.8|9921.8|9927.8|9922.8|9925.2|9920.2|16
1748399100000|2025-05-28 02:25:00|9927|9922|9923|9918|9927|9922|9922.9|9917.9|20
1748399400000|2025-05-28 02:30:00|9923.1|9918.1|9922.5|9917.5|9924.7|9919.7|9921.6|9916.6|37
1748399700000|2025-05-28 02:35:00|9922.7|9917.7|9930.4|9925.4|9931.8|9926.8|9921.2|9916.2|58
1748400000000|2025-05-28 02:40:00|9930.5|9925.5|9931.4|9926.4|9933.9|9928.9|9929.4|9924.4|38
1748400300000|2025-05-28 02:45:00|9931.5|9926.5|9933.8|9928.8|9934.2|9929.2|9929|9924|51
1748400600000|2025-05-28 02:50:00|9934.2|9929.2|9937.5|9932.5|9938.3|9933.3|9933.7|9928.7|40
1748400900000|2025-05-28 02:55:00|9937.4|9932.4|9938.1|9933.1|9940.8|9935.8|9937.4|9932.4|47
1748401200000|2025-05-28 03:00:00|9937.9|9932.9|9937.9|9932.9|9938.2|9933.2|9936.2|9931.2|8
1748401500000|2025-05-28 03:05:00|9937.8|9932.8|9936.4|9931.4|9938.4|9933.4|9936.3|9931.3|7
1748401800000|2025-05-28 03:10:00|9936.3|9931.3|9936.6|9931.6|9936.9|9931.9|9935.1|9930.1|27
1748402100000|2025-05-28 03:15:00|9936.4|9931.4|9937.5|9932.5|9937.9|9932.9|9935.9|9930.9|37
1748402400000|2025-05-28 03:20:00|9937.6|9932.6|9940.7|9935.7|9941.2|9936.2|9937.6|9932.6|40
1748402700000|2025-05-28 03:25:00|9940.9|9935.9|9940.7|9935.7|9942|9937|9940.6|9935.6|13
1748403000000|2025-05-28 03:30:00|9940.6|9935.6|9941.4|9936.4|9942.3|9937.3|9939.9|9934.9|11
1748403300000|2025-05-28 03:35:00|9941.1|9936.1|9936.6|9931.6|9941.1|9936.1|9936.1|9931.1|39
1748403600000|2025-05-28 03:40:00|9936.4|9931.4|9934.2|9929.2|9937.1|9932.1|9932.7|9927.7|49
1748403900000|2025-05-28 03:45:00|9934.5|9929.5|9931.2|9926.2|9935.1|9930.1|9930.7|9925.7|33
1748404200000|2025-05-28 03:50:00|9931.4|9926.4|9934.2|9929.2|9935.4|9930.4|9930.4|9925.4|21
1748404500000|2025-05-28 03:55:00|9934|9929|9934.2|9929.2|9935.9|9930.9|9932.5|9927.5|13
1748404800000|2025-05-28 04:00:00|9934.4|9929.4|9933.2|9928.2|9934.5|9929.5|9931.4|9926.4|22
1748405100000|2025-05-28 04:05:00|9933.4|9928.4|9938.7|9933.7|9939|9934|9932.7|9927.7|15
1748405400000|2025-05-28 04:10:00|9939|9934|9937.9|9932.9|9939.4|9934.4|9937|9932|8
1748405700000|2025-05-28 04:15:00|9937.6|9932.6|9938.4|9933.4|9938.7|9933.7|9936.9|9931.9|3
1748406000000|2025-05-28 04:20:00|9938.5|9933.5|9936.9|9931.9|9938.9|9933.9|9936.9|9931.9|14
1748406300000|2025-05-28 04:25:00|9936.7|9931.7|9939.1|9934.1|9940.2|9935.2|9936.4|9931.4|12
1748406600000|2025-05-28 04:30:00|9938.9|9933.9|9936.9|9931.9|9939.4|9934.4|9936.9|9931.9|24
1748406900000|2025-05-28 04:35:00|9937|9932|9937.1|9932.1|9937.4|9932.4|9935.4|9930.4|18
1748407200000|2025-05-28 04:40:00|9936.9|9931.9|9935.9|9930.9|9938.1|9933.1|9935.7|9930.7|7
1748407500000|2025-05-28 04:45:00|9935.7|9930.7|9936.9|9931.9|9937.2|9932.2|9934.7|9929.7|14
1748407800000|2025-05-28 04:50:00|9936.7|9931.7|9937|9932|9937.7|9932.7|9935.1|9930.1|18
1748408100000|2025-05-28 04:55:00|9937.4|9932.4|9937.7|9932.7|9938.4|9933.4|9937.2|9932.2|11
1748408400000|2025-05-28 05:00:00|9938|9933|9938.2|9933.2|9938.9|9933.9|9937.2|9932.2|17
1748408700000|2025-05-28 05:05:00|9938.4|9933.4|9939.6|9934.6|9940.2|9935.2|9937.4|9932.4|13
1748409000000|2025-05-28 05:10:00|9939.4|9934.4|9939.7|9934.7|9939.9|9934.9|9937.9|9932.9|8
1748409300000|2025-05-28 05:15:00|9939.9|9934.9|9943.6|9938.6|9944.2|9939.2|9939.1|9934.1|37
1748409600000|2025-05-28 05:20:00|9943.4|9938.4|9945.4|9940.4|9947.8|9942.8|9942.9|9937.9|106
1748409900000|2025-05-28 05:25:00|9945.3|9940.3|9943.4|9938.4|9945.9|9940.9|9942.3|9937.3|45
1748410200000|2025-05-28 05:30:00|9943.9|9938.9|9944.1|9939.1|9944.9|9939.9|9942.7|9937.7|34
1748410500000|2025-05-28 05:35:00|9943.9|9938.9|9944.7|9939.7|9945.9|9940.9|9943.6|9938.6|26
1748410800000|2025-05-28 05:40:00|9944.9|9939.9|9943.1|9938.1|9945.7|9940.7|9942.9|9937.9|13
1748411100000|2025-05-28 05:45:00|9943.2|9938.2|9938.1|9933.1|9943.4|9938.4|9938.1|9933.1|28
1748411400000|2025-05-28 05:50:00|9938.3|9933.3|9935.7|9930.7|9938.4|9933.4|9935.6|9930.6|16
1748411700000|2025-05-28 05:55:00|9935.9|9930.9|9930.8|9925.8|9936.1|9931.1|9930.8|9925.8|49
1748412000000|2025-05-28 06:00:00|9930.9|9925.9|9932.7|9927.7|9933.7|9928.7|9930.4|9925.4|86
1748412300000|2025-05-28 06:05:00|9932.6|9927.6|9937.4|9932.4|9938.6|9933.6|9932.6|9927.6|18
1748412600000|2025-05-28 06:10:00|9937.6|9932.6|9936.8|9931.8|9938.4|9933.4|9935.6|9930.6|18
1748412900000|2025-05-28 06:15:00|9936.9|9931.9|9933.2|9928.2|9937.7|9932.7|9931.9|9926.9|37
1748413200000|2025-05-28 06:20:00|9933.3|9928.3|9931.7|9926.7|9934.2|9929.2|9931.4|9926.4|23
1748413500000|2025-05-28 06:25:00|9931.9|9926.9|9931.3|9926.3|9933|9928|9930.6|9925.6|38
1748413800000|2025-05-28 06:30:00|9931.2|9926.2|9932.3|9927.3|9932.9|9927.9|9929.7|9924.7|24
1748414100000|2025-05-28 06:35:00|9932.2|9927.2|9931.2|9926.2|9933|9928|9929.2|9924.2|32
1748414400000|2025-05-28 06:40:00|9931.4|9926.4|9934.4|9929.4|9935.9|9930.9|9930.9|9925.9|36
1748414700000|2025-05-28 06:45:00|9934.6|9929.6|9934.9|9929.9|9935.9|9930.9|9934.1|9929.1|53
1748415000000|2025-05-28 06:50:00|9935.2|9930.2|9936.4|9931.4|9937.7|9932.7|9934.4|9929.4|31
1748415300000|2025-05-28 06:55:00|9936.6|9931.6|9938|9933|9938|9933|9933.9|9928.9|40
1748415600000|2025-05-28 07:00:00|9938.2|9933.2|9932.2|9927.2|9939|9934|9931.4|9926.4|87
1748415900000|2025-05-28 07:05:00|9932|9927|9926.5|9921.5|9932.9|9927.9|9925.6|9920.6|43
1748416200000|2025-05-28 07:10:00|9926.3|9921.3|9923.1|9918.1|9926.7|9921.7|9922.9|9917.9|68
1748416500000|2025-05-28 07:15:00|9923.2|9918.2|9923.5|9918.5|9923.9|9918.9|9922.2|9917.2|47
1748416800000|2025-05-28 07:20:00|9923.8|9918.8|9925.5|9920.5|9926.2|9921.2|9923.7|9918.7|28
1748417100000|2025-05-28 07:25:00|9925.7|9920.7|9926.9|9921.9|9927.9|9922.9|9925.1|9920.1|19
1748417400000|2025-05-28 07:30:00|9926.7|9921.7|9924.2|9919.2|9927.1|9922.1|9922.6|9917.6|14
1748417700000|2025-05-28 07:35:00|9924.4|9919.4|9921.4|9916.4|9924.7|9919.7|9921.3|9916.3|18
1748418000000|2025-05-28 07:40:00|9921.3|9916.3|9919.4|9914.4|9921.4|9916.4|9919.3|9914.3|28
1748418300000|2025-05-28 07:45:00|9919.3|9914.3|9919.5|9914.5|9920.4|9915.4|9917.6|9912.6|30
1748418600000|2025-05-28 07:50:00|9919.4|9914.4|9915.9|9910.9|9919.7|9914.7|9914.6|9909.6|45
1748418900000|2025-05-28 07:55:00|9916|9911|9918.9|9913.9|9920.4|9915.4|9915.6|9910.6|72
1748419200000|2025-05-28 08:00:00|9918.3|9913.3|9914|9909|9918.9|9913.9|9913.1|9908.1|78
1748419500000|2025-05-28 08:05:00|9914.2|9909.2|9916.9|9911.9|9917.8|9912.8|9914.2|9909.2|37
1748419800000|2025-05-28 08:10:00|9917.1|9912.1|9919.4|9914.4|9919.9|9914.9|9917.1|9912.1|56
1748420100000|2025-05-28 08:15:00|9919.6|9914.6|9922.5|9917.5|9923.5|9918.5|9919.6|9914.6|43
1748420400000|2025-05-28 08:20:00|9922.6|9917.6|9923.4|9918.4|9923.9|9918.9|9921.1|9916.1|27
1748420700000|2025-05-28 08:25:00|9923.2|9918.2|9921.3|9916.3|9923.9|9918.9|9920.9|9915.9|34
1748421000000|2025-05-28 08:30:00|9921.5|9916.5|9921.9|9916.9|9923|9918|9920.9|9915.9|23
1748421300000|2025-05-28 08:35:00|9921.7|9916.7|9918.4|9913.4|9922.5|9917.5|9918.1|9913.1|24
1748421600000|2025-05-28 08:40:00|9918.1|9913.1|9918.7|9913.7|9920.4|9915.4|9917.6|9912.6|15
1748421900000|2025-05-28 08:45:00|9918.6|9913.6|9918.6|9913.6|9919.2|9914.2|9917.9|9912.9|17
1748422200000|2025-05-28 08:50:00|9918.4|9913.4|9915.9|9910.9|9918.7|9913.7|9915.4|9910.4|25
1748422500000|2025-05-28 08:55:00|9915.7|9910.7|9913.7|9908.7|9915.9|9910.9|9912.7|9907.7|57
1748422800000|2025-05-28 09:00:00|9914.1|9909.1|9912.3|9907.3|9914.2|9909.2|9911.1|9906.1|46
1748423100000|2025-05-28 09:05:00|9912.1|9907.1|9916.9|9911.9|9917.5|9912.5|9912.1|9907.1|18
1748423400000|2025-05-28 09:10:00|9916.7|9911.7|9913.3|9908.3|9917.5|9912.5|9913.3|9908.3|30
1748423700000|2025-05-28 09:15:00|9913.1|9908.1|9912.7|9907.7|9914.5|9909.5|9911.4|9906.4|25
1748424000000|2025-05-28 09:20:00|9912.6|9907.6|9913|9908|9913.2|9908.2|9911.2|9906.2|67
1748424300000|2025-05-28 09:25:00|9913.6|9908.6|9913.6|9908.6|9914.9|9909.9|9912.9|9907.9|39
1748424600000|2025-05-28 09:30:00|9913.5|9908.5|9914|9909|9914|9909|9912.1|9907.1|65
1748424900000|2025-05-28 09:35:00|9914.5|9909.5|9913.7|9908.7|9914.8|9909.8|9912.1|9907.1|30
1748425200000|2025-05-28 09:40:00|9913.9|9908.9|9911.4|9906.4|9914.2|9909.2|9911.1|9906.1|38
1748425500000|2025-05-28 09:45:00|9911.6|9906.6|9912.7|9907.7|9912.8|9907.8|9909.7|9904.7|52
1748425800000|2025-05-28 09:50:00|9912.6|9907.6|9913|9908|9913.3|9908.3|9911.2|9906.2|15
1748426100000|2025-05-28 09:55:00|9913.2|9908.2|9915.7|9910.7|9916.2|9911.2|9912.9|9907.9|20
1748426400000|2025-05-28 10:00:00|9915.6|9910.6|9915.1|9910.1|9916.2|9911.2|9915.1|9910.1|8
1748426700000|2025-05-28 10:05:00|9914.9|9909.9|9912.9|9907.9|9915.9|9910.9|9912.9|9907.9|17
1748427000000|2025-05-28 10:10:00|9913.1|9908.1|9912.1|9907.1|9913.7|9908.7|9911.6|9906.6|64
1748427300000|2025-05-28 10:15:00|9911.9|9906.9|9912.4|9907.4|9912.9|9907.9|9910.1|9905.1|27
1748427600000|2025-05-28 10:20:00|9912.5|9907.5|9909.3|9904.3|9914.2|9909.2|9909.3|9904.3|132
1748427900000|2025-05-28 10:25:00|9909.4|9904.4|9910.4|9905.4|9911.2|9906.2|9909.3|9904.3|76
1748428200000|2025-05-28 10:30:00|9910.6|9905.6|9914.7|9909.7|9914.7|9909.7|9909.9|9904.9|56
1748428500000|2025-05-28 10:35:00|9914.4|9909.4|9914|9909|9914.7|9909.7|9912.6|9907.6|41
1748428800000|2025-05-28 10:40:00|9913.8|9908.8|9915.2|9910.2|9915.3|9910.3|9911.6|9906.6|56
1748429100000|2025-05-28 10:45:00|9915.3|9910.3|9918.7|9913.7|9919.2|9914.2|9914.9|9909.9|50
1748429400000|2025-05-28 10:50:00|9919|9914|9918.2|9913.2|9919|9914|9916.9|9911.9|61
1748429700000|2025-05-28 10:55:00|9918.1|9913.1|9921.4|9916.4|9923.1|9918.1|9916.4|9911.4|159
1748430000000|2025-05-28 11:00:00|9921.6|9916.6|9919.9|9914.9|9922.2|9917.2|9919.8|9914.8|132
1748430300000|2025-05-28 11:05:00|9920.1|9915.1|9921.4|9916.4|9922.7|9917.7|9919.4|9914.4|114
1748430600000|2025-05-28 11:10:00|9921.3|9916.3|9923.7|9918.7|9923.7|9918.7|9920.4|9915.4|98
1748430900000|2025-05-28 11:15:00|9924|9919|9923.9|9918.9|9924.2|9919.2|9923.3|9918.3|69
1748431200000|2025-05-28 11:20:00|9924.1|9919.1|9922.1|9917.1|9924.7|9919.7|9922.1|9917.1|47
1748431500000|2025-05-28 11:25:00|9922.2|9917.2|9923.3|9918.3|9924.9|9919.9|9921.7|9916.7|46
1748431800000|2025-05-28 11:30:00|9923.1|9918.1|9922.1|9917.1|9924.6|9919.6|9921.9|9916.9|29
1748432100000|2025-05-28 11:35:00|9921.9|9916.9|9921.6|9916.6|9924|9919|9919.2|9914.2|47
1748432400000|2025-05-28 11:40:00|9921.7|9916.7|9922.2|9917.2|9923.2|9918.2|9920.9|9915.9|44
1748432700000|2025-05-28 11:45:00|9922.4|9917.4|9925.2|9920.2|9925.5|9920.5|9922.4|9917.4|9
1748433000000|2025-05-28 11:50:00|9925.3|9920.3|9927.5|9922.5|9927.5|9922.5|9924.4|9919.4|102
1748433300000|2025-05-28 11:55:00|9927.4|9922.4|9928.2|9923.2|9929.2|9924.2|9925.4|9920.4|50
1748433600000|2025-05-28 12:00:00|9927.9|9922.9|9927.4|9922.4|9929.2|9924.2|9924.4|9919.4|101
1748433900000|2025-05-28 12:05:00|9927.2|9922.2|9928.9|9923.9|9929.2|9924.2|9926.4|9921.4|17
1748434200000|2025-05-28 12:10:00|9929.2|9924.2|9932.7|9927.7|9933|9928|9929.2|9924.2|75
1748434500000|2025-05-28 12:15:00|9932.6|9927.6|9928.8|9923.8|9932.7|9927.7|9928.6|9923.6|91
1748434800000|2025-05-28 12:20:00|9928.5|9923.5|9930.5|9925.5|9931.1|9926.1|9926.1|9921.1|80
1748435100000|2025-05-28 12:25:00|9930.6|9925.6|9931.8|9926.8|9933.4|9928.4|9930|9925|66
1748435400000|2025-05-28 12:30:00|9932.1|9927.1|9930.9|9925.9|9932.1|9927.1|9928.8|9923.8|43
1748435700000|2025-05-28 12:35:00|9930.8|9925.8|9936.1|9931.1|9936.1|9931.1|9930.6|9925.6|85
1748436000000|2025-05-28 12:40:00|9936.2|9931.2|9933.9|9928.9|9936.7|9931.7|9932.6|9927.6|122
1748436300000|2025-05-28 12:45:00|9934.1|9929.1|9930.1|9925.1|9935.2|9930.2|9929.9|9924.9|75
1748436600000|2025-05-28 12:50:00|9929.9|9924.9|9932.2|9927.2|9933.2|9928.2|9929.8|9924.8|41
1748436900000|2025-05-28 12:55:00|9932.5|9927.5|9935.1|9930.1|9936.4|9931.4|9931.8|9926.8|83
1748437200000|2025-05-28 13:00:00|9935|9930|9934.5|9929.5|9937.4|9932.4|9933.3|9928.3|149
1748437500000|2025-05-28 13:05:00|9934.6|9929.6|9940.1|9935.1|9940.1|9935.1|9934.6|9929.6|92
1748437800000|2025-05-28 13:10:00|9940.9|9935.9|9943.4|9938.4|9945.2|9940.2|9939.9|9934.9|158
1748438100000|2025-05-28 13:15:00|9943.3|9938.3|9940.4|9935.4|9944.8|9939.8|9938.4|9933.4|88
1748438400000|2025-05-28 13:20:00|9940.3|9935.3|9939.4|9934.4|9941.7|9936.7|9937.3|9932.3|105
1748438700000|2025-05-28 13:25:00|9939.3|9934.3|9945.4|9940.4|9945.5|9940.5|9938.4|9933.4|89
1748439000000|2025-05-28 13:30:00|9945.2|9940.2|9942.9|9937.9|9945.5|9940.5|9941.8|9936.8|140
1748439300000|2025-05-28 13:35:00|9943.1|9938.1|9943.8|9938.8|9944.7|9939.7|9940.4|9935.4|151
1748439600000|2025-05-28 13:40:00|9943.6|9938.6|9944.1|9939.1|9948.6|9943.6|9943.3|9938.3|124
1748439900000|2025-05-28 13:45:00|9944|9939|9942.8|9937.8|9946.6|9941.6|9941.6|9936.6|139
1748440200000|2025-05-28 13:50:00|9942.9|9937.9|9937.3|9932.3|9942.9|9937.9|9936.4|9931.4|150
1748440500000|2025-05-28 13:55:00|9937.4|9932.4|9939|9934|9942.6|9937.6|9937.4|9932.4|100
1748440800000|2025-05-28 14:00:00|9939.2|9934.2|9933.7|9928.7|9939.2|9934.2|9933.4|9928.4|138
1748441100000|2025-05-28 14:05:00|9934.2|9929.2|9931.2|9926.2|9935.2|9930.2|9930.4|9925.4|195
1748441400000|2025-05-28 14:10:00|9931.1|9926.1|9928.4|9923.4|9931.1|9926.1|9924.4|9919.4|111
1748441700000|2025-05-28 14:15:00|9928.2|9923.2|9929.9|9924.9|9930.6|9925.6|9924.7|9919.7|64
1748442000000|2025-05-28 14:20:00|9929.7|9924.7|9928.2|9923.2|9931.7|9926.7|9928.2|9923.2|113
1748442300000|2025-05-28 14:25:00|9928|9923|9925.9|9920.9|9928.2|9923.2|9925.7|9920.7|66
1748442600000|2025-05-28 14:30:00|9926|9921|9927.5|9922.5|9929.2|9924.2|9923.7|9918.7|127
1748442900000|2025-05-28 14:35:00|9927.7|9922.7|9926.5|9921.5|9930.2|9925.2|9925.4|9920.4|98
1748443200000|2025-05-28 14:40:00|9926.7|9921.7|9924.9|9919.9|9928.7|9923.7|9924.4|9919.4|94
1748443500000|2025-05-28 14:45:00|9925|9920|9929.9|9924.9|9931.5|9926.5|9923.9|9918.9|112
1748443800000|2025-05-28 14:50:00|9930|9925|9937.1|9932.1|9940.9|9935.9|9928.9|9923.9|223
1748444100000|2025-05-28 14:55:00|9937.2|9932.2|9939.9|9934.9|9940.4|9935.4|9936.9|9931.9|256
1748444400000|2025-05-28 15:00:00|9939.7|9934.7|9936.9|9931.9|9941.9|9936.9|9936.4|9931.4|211
1748444700000|2025-05-28 15:05:00|9937.4|9932.4|9938.4|9933.4|9940.4|9935.4|9936.4|9931.4|118
1748445000000|2025-05-28 15:10:00|9938.6|9933.6|9943.8|9938.8|9944.4|9939.4|9937.4|9932.4|145
1748445300000|2025-05-28 15:15:00|9943.6|9938.6|9947.4|9942.4|9950.5|9945.5|9942.3|9937.3|286
1748445600000|2025-05-28 15:20:00|9947.3|9942.3|9947.4|9942.4|9949.1|9944.1|9945.8|9940.8|95
1748445900000|2025-05-28 15:25:00|9947.3|9942.3|9945.9|9940.9|9947.9|9942.9|9944.9|9939.9|87
1748446200000|2025-05-28 15:30:00|9946.1|9941.1|9949.8|9944.8|9951.4|9946.4|9945.6|9940.6|96
1748446500000|2025-05-28 15:35:00|9950.1|9945.1|9951.7|9946.7|9953.1|9948.1|9946.9|9941.9|105
1748446800000|2025-05-28 15:40:00|9951|9946|9951.5|9946.5|9952|9947|9949.1|9944.1|83
1748447100000|2025-05-28 15:45:00|9951.4|9946.4|9951.8|9946.8|9952.7|9947.7|9950.3|9945.3|49
1748447400000|2025-05-28 15:50:00|9951.6|9946.6|9952|9947|9953.2|9948.2|9950.8|9945.8|57
1748447700000|2025-05-28 15:55:00|9951.8|9946.8|9954.1|9949.1|9955.1|9950.1|9951.5|9946.5|44
1748448000000|2025-05-28 16:00:00|9954|9949|9948.3|9943.3|9954.3|9949.3|9947.5|9942.5|37
1748448300000|2025-05-28 16:05:00|9948.4|9943.4|9950.8|9945.8|9952.1|9947.1|9947.6|9942.6|47
1748448600000|2025-05-28 16:10:00|9950.9|9945.9|9947.5|9942.5|9951.9|9946.9|9947|9942|34
1748448900000|2025-05-28 16:15:00|9947.3|9942.3|9945|9940|9947.8|9942.8|9945|9940|61
1748449200000|2025-05-28 16:20:00|9945.1|9940.1|9946.8|9941.8|9947.8|9942.8|9945|9940|49
1748449500000|2025-05-28 16:25:00|9946.9|9941.9|9946.5|9941.5|9947.4|9942.4|9945.8|9940.8|96
1748449800000|2025-05-28 16:30:00|9946.6|9941.6|9948.9|9943.9|9949.1|9944.1|9945.8|9940.8|31
1748450100000|2025-05-28 16:35:00|9949.1|9944.1|9948.7|9943.7|9950.1|9945.1|9948.3|9943.3|45
1748450400000|2025-05-28 16:40:00|9948.8|9943.8|9947.8|9942.8|9948.8|9943.8|9946.8|9941.8|26
1748450700000|2025-05-28 16:45:00|9947.7|9942.7|9948.4|9943.4|9949.9|9944.9|9947.6|9942.6|19
1748451000000|2025-05-28 16:50:00|9948.7|9943.7|9947.8|9942.8|9949.9|9944.9|9947.3|9942.3|20
1748451300000|2025-05-28 16:55:00|9947.9|9942.9|9945.8|9940.8|9948.3|9943.3|9945.8|9940.8|25
1748451600000|2025-05-28 17:00:00|9945.9|9940.9|9944.6|9939.6|9947.1|9942.1|9943.8|9938.8|57
1748451900000|2025-05-28 17:05:00|9944.4|9939.4|9945.8|9940.8|9946.4|9941.4|9943.8|9938.8|24
1748452200000|2025-05-28 17:10:00|9945.4|9940.4|9943.8|9938.8|9946.9|9941.9|9943.8|9938.8|30
1748452500000|2025-05-28 17:15:00|9943.6|9938.6|9943.3|9938.3|9944.8|9939.8|9943|9938|70
1748452800000|2025-05-28 17:20:00|9943.6|9938.6|9941.8|9936.8|9943.6|9938.6|9941.6|9936.6|82
1748453100000|2025-05-28 17:25:00|9942.1|9937.1|9943.8|9938.8|9943.8|9938.8|9941.6|9936.6|21
1748453400000|2025-05-28 17:30:00|9944|9939|9944.8|9939.8|9948.1|9943.1|9943.8|9938.8|38
1748453700000|2025-05-28 17:35:00|9945|9940|9941.8|9936.8|9945|9940|9941.2|9936.2|26
1748454000000|2025-05-28 17:40:00|9942.1|9937.1|9945|9940|9945.8|9940.8|9941.8|9936.8|13
1748454300000|2025-05-28 17:45:00|9944.8|9939.8|9946.3|9941.3|9946.8|9941.8|9944|9939|17
1748454600000|2025-05-28 17:50:00|9946.5|9941.5|9947|9942|9947.5|9942.5|9945.8|9940.8|37
1748454900000|2025-05-28 17:55:00|9946.8|9941.8|9946.8|9941.8|9948|9943|9946.3|9941.3|13
1748455200000|2025-05-28 18:00:00|9948|9943|9945.5|9940.5|9949.8|9944.8|9945.3|9940.3|27
1748455500000|2025-05-28 18:05:00|9945.3|9940.3|9945.1|9940.1|9945.9|9940.9|9944.6|9939.6|15
1748455800000|2025-05-28 18:10:00|9945|9940|9944.8|9939.8|9945.6|9940.6|9942.8|9937.8|27
1748456100000|2025-05-28 18:15:00|9945|9940|9948.5|9943.5|9948.8|9943.8|9944.8|9939.8|50
1748456400000|2025-05-28 18:20:00|9948.6|9943.6|9950.3|9945.3|9951.3|9946.3|9947.8|9942.8|52
1748456700000|2025-05-28 18:25:00|9950.5|9945.5|9951.8|9946.8|9951.9|9946.9|9950.3|9945.3|27
1748457000000|2025-05-28 18:30:00|9952|9947|9953.3|9948.3|9953.6|9948.6|9951.5|9946.5|51
1748457300000|2025-05-28 18:35:00|9953.1|9948.1|9951.9|9946.9|9953.1|9948.1|9951.3|9946.3|60
1748457600000|2025-05-28 18:40:00|9952.1|9947.1|9950.8|9945.8|9952.8|9947.8|9950.3|9945.3|26
1748457900000|2025-05-28 18:45:00|9950.5|9945.5|9950.4|9945.4|9951.9|9946.9|9949.6|9944.6|34
1748458200000|2025-05-28 18:50:00|9950.3|9945.3|9947|9942|9950.4|9945.4|9945.6|9940.6|76
1748458500000|2025-05-28 18:55:00|9946.6|9941.6|9946.6|9941.6|9947.9|9942.9|9945.6|9940.6|88
1748458800000|2025-05-28 19:00:00|9946.9|9941.9|9948.9|9943.9|9949.2|9944.2|9945.6|9940.6|59
1748459100000|2025-05-28 19:05:00|9948.7|9943.7|9948.8|9943.8|9948.9|9943.9|9947.1|9942.1|48
1748459400000|2025-05-28 19:10:00|9948.9|9943.9|9947.8|9942.8|9949.3|9944.3|9947.8|9942.8|30
1748459700000|2025-05-28 19:15:00|9947.9|9942.9|9947.8|9942.8|9948.3|9943.3|9945.3|9940.3|25
1748460000000|2025-05-28 19:20:00|9947.9|9942.9|9946.8|9941.8|9947.9|9942.9|9945.8|9940.8|17
1748460300000|2025-05-28 19:25:00|9946.9|9941.9|9949.3|9944.3|9949.3|9944.3|9946.5|9941.5|30
1748460600000|2025-05-28 19:30:00|9949|9944|9950.1|9945.1|9950.1|9945.1|9947.8|9942.8|40
1748460900000|2025-05-28 19:35:00|9950.3|9945.3|9949.8|9944.8|9950.8|9945.8|9949.3|9944.3|19
1748461200000|2025-05-28 19:40:00|9949.6|9944.6|9949|9944|9949.6|9944.6|9948.3|9943.3|31
1748461500000|2025-05-28 19:45:00|9948.8|9943.8|9950.9|9945.9|9951.2|9946.2|9948.8|9943.8|38
1748461800000|2025-05-28 19:50:00|9950.8|9945.8|9950.8|9945.8|9951.3|9946.3|9949.3|9944.3|65
1748462100000|2025-05-28 19:55:00|9950.9|9945.9|9950.5|9945.5|9951.6|9946.6|9948.6|9943.6|153
1748462400000|2025-05-28 20:00:00|9950.3|9945.3|9948.1|9943.1|9950.4|9945.4|9947.8|9942.8|7
1748462700000|2025-05-28 20:05:00|9947.8|9942.8|9946.6|9941.6|9948.1|9943.1|9945.8|9940.8|5
1748463000000|2025-05-28 20:10:00|9946.8|9941.8|9948|9943|9948|9943|9946.8|9941.8|9
1748463300000|2025-05-28 20:15:00|9947.8|9942.8|9947.8|9942.8|9948.3|9943.3|9947.5|9942.5|2
1748463600000|2025-05-28 20:20:00|9947.5|9942.5|9947.2|9942.2|9948|9943|9947|9942|8
1748463900000|2025-05-28 20:25:00|9946.8|9941.8|9946.2|9941.2|9947.3|9942.3|9945.8|9940.8|42
1748464200000|2025-05-28 20:30:00|9945.8|9940.8|9946.9|9941.9|9947.7|9942.7|9945.5|9940.5|5
1748464500000|2025-05-28 20:35:00|9947|9942|9948.4|9943.4|9949|9944|9947|9942|15
1748464800000|2025-05-28 20:40:00|9948.1|9943.1|9948.6|9943.6|9949.2|9944.2|9948.1|9943.1|14
1748465100000|2025-05-28 20:45:00|9948.5|9943.5|9949.1|9944.1|9949.3|9944.3|9947.3|9942.3|4
1748465400000|2025-05-28 20:50:00|9949.3|9944.3|9948.1|9943.1|9950.3|9945.3|9948.1|9943.1|9
1748465700000|2025-05-28 20:55:00|9948.3|9943.3|9949.3|9944.3|9950.5|9945.5|9946.8|9941.8|28
1748466000000|2025-05-28 21:00:00|9950.5|9945.5|9950.5|9945.5|9950.5|9945.5|9950.5|9945.5|0
1748476800000|2025-05-29 00:00:00|10000.9|9995.9|9994.6|9989.6|10006.3|10001.3|9982.2|9977.2|520
1748477100000|2025-05-29 00:05:00|9993.9|9988.9|9991.3|9986.3|9995.7|9990.7|9987.1|9982.1|149
1748477400000|2025-05-29 00:10:00|9991.5|9986.5|9995.7|9990.7|9996.8|9991.8|9991.2|9986.2|114
1748477700000|2025-05-29 00:15:00|9995.5|9990.5|9999.6|9994.6|10002.8|9997.8|9995.5|9990.5|134
1748478000000|2025-05-29 00:20:00|9999.5|9994.5|9992.5|9987.5|9999.8|9994.8|9988.9|9983.9|147
1748478300000|2025-05-29 00:25:00|9992.7|9987.7|9988.8|9983.8|9992.7|9987.7|9986|9981|70
1748478600000|2025-05-29 00:30:00|9989.1|9984.1|9991.1|9986.1|9993.1|9988.1|9987.7|9982.7|103
1748478900000|2025-05-29 00:35:00|9991.2|9986.2|9990.3|9985.3|9996.6|9991.6|9989.5|9984.5|90
1748479200000|2025-05-29 00:40:00|9990.6|9985.6|9998.3|9993.3|9999.3|9994.3|9990|9985|188
1748479500000|2025-05-29 00:45:00|9998.2|9993.2|10000.5|9995.5|10001.3|9996.3|9992.9|9987.9|41
1748479800000|2025-05-29 00:50:00|10000.4|9995.4|9995.5|9990.5|10001.4|9996.4|9993.5|9988.5|40
1748480100000|2025-05-29 00:55:00|9995.7|9990.7|10001.2|9996.2|10001.3|9996.3|9993.8|9988.8|46
1748480400000|2025-05-29 01:00:00|10001|9996|10007.7|10002.7|10009.5|10004.5|9999.7|9994.7|143
1748480700000|2025-05-29 01:05:00|10007.8|10002.8|10001.7|9996.7|10007.8|10002.8|9996.7|9991.7|119
1748481000000|2025-05-29 01:10:00|10001.4|9996.4|9999.7|9994.7|10002.2|9997.2|9994.7|9989.7|81
1748481300000|2025-05-29 01:15:00|9999.5|9994.5|10005.7|10000.7|10006.3|10001.3|9997.2|9992.2|129
1748481600000|2025-05-29 01:20:00|10005.9|10000.9|9995.2|9990.2|10005.9|10000.9|9995.2|9990.2|126
1748481900000|2025-05-29 01:25:00|9995.4|9990.4|9996|9991|9998.5|9993.5|9994.2|9989.2|111
1748482200000|2025-05-29 01:30:00|9996.2|9991.2|9996.7|9991.7|9997.9|9992.9|9992.9|9987.9|87
1748482500000|2025-05-29 01:35:00|9997.2|9992.2|9989.7|9984.7|9997.9|9992.9|9989.6|9984.6|65
1748482800000|2025-05-29 01:40:00|9990.1|9985.1|9992.4|9987.4|9992.5|9987.5|9989.2|9984.2|47
1748483100000|2025-05-29 01:45:00|9992.5|9987.5|9991.6|9986.6|9992.8|9987.8|9990.2|9985.2|37
1748483400000|2025-05-29 01:50:00|9991.7|9986.7|9989.9|9984.9|9991.9|9986.9|9988.1|9983.1|64
1748483700000|2025-05-29 01:55:00|9990|9985|9986.9|9981.9|9991|9986|9985.7|9980.7|132
1748484000000|2025-05-29 02:00:00|9986.3|9981.3|9992.2|9987.2|9992.2|9987.2|9985.2|9980.2|162
1748484300000|2025-05-29 02:05:00|9992.4|9987.4|9993.5|9988.5|9993.9|9988.9|9990.4|9985.4|55
1748484600000|2025-05-29 02:10:00|9993.7|9988.7|9992.9|9987.9|9994.9|9989.9|9992.2|9987.2|58
1748484900000|2025-05-29 02:15:00|9992.6|9987.6|9992.6|9987.6|9994.4|9989.4|9991.2|9986.2|29
1748485200000|2025-05-29 02:20:00|9992.1|9987.1|9990.1|9985.1|9992.6|9987.6|9989.7|9984.7|40
1748485500000|2025-05-29 02:25:00|9989.9|9984.9|9990.2|9985.2|9992.5|9987.5|9989.7|9984.7|30
1748485800000|2025-05-29 02:30:00|9989.7|9984.7|9987.6|9982.6|9990.4|9985.4|9987.1|9982.1|64
1748486100000|2025-05-29 02:35:00|9987.2|9982.2|9988.2|9983.2|9989.9|9984.9|9987.1|9982.1|31
1748486400000|2025-05-29 02:40:00|9988.6|9983.6|9985|9980|9988.9|9983.9|9983.9|9978.9|49
1748486700000|2025-05-29 02:45:00|9984.9|9979.9|9984.7|9979.7|9984.9|9979.9|9981.6|9976.6|42
1748487000000|2025-05-29 02:50:00|9984.9|9979.9|9988.4|9983.4|9989.6|9984.6|9984.7|9979.7|37
1748487300000|2025-05-29 02:55:00|9988.6|9983.6|9991.1|9986.1|9991.4|9986.4|9987.6|9982.6|21
1748487600000|2025-05-29 03:00:00|9991.2|9986.2|9992.9|9987.9|9993.5|9988.5|9990.7|9985.7|12
1748487900000|2025-05-29 03:05:00|9993|9988|9991.2|9986.2|9993.4|9988.4|9989.9|9984.9|16
1748488200000|2025-05-29 03:10:00|9991.1|9986.1|9990.9|9985.9|9992|9987|9989.9|9984.9|40
1748488500000|2025-05-29 03:15:00|9990.7|9985.7|9987.4|9982.4|9991.9|9986.9|9986.9|9981.9|33
1748488800000|2025-05-29 03:20:00|9987.2|9982.2|9986.1|9981.1|9987.2|9982.2|9983.7|9978.7|31
1748489100000|2025-05-29 03:25:00|9986.2|9981.2|9986.4|9981.4|9987.9|9982.9|9984.9|9979.9|33
1748489400000|2025-05-29 03:30:00|9986.6|9981.6|9985.2|9980.2|9986.7|9981.7|9984.1|9979.1|37
1748489700000|2025-05-29 03:35:00|9985.4|9980.4|9988.6|9983.6|9989.2|9984.2|9985.1|9980.1|58
1748490000000|2025-05-29 03:40:00|9988.4|9983.4|9984.7|9979.7|9988.7|9983.7|9984.7|9979.7|49
1748490300000|2025-05-29 03:45:00|9984.9|9979.9|9986.6|9981.6|9987.2|9982.2|9983.2|9978.2|42
1748490600000|2025-05-29 03:50:00|9986.7|9981.7|9988.1|9983.1|9989.4|9984.4|9985.1|9980.1|53
1748490900000|2025-05-29 03:55:00|9988.4|9983.4|9988.9|9983.9|9989.9|9984.9|9988.1|9983.1|14
1748491200000|2025-05-29 04:00:00|9988.6|9983.6|9992.1|9987.1|9992.4|9987.4|9988.6|9983.6|28
1748491500000|2025-05-29 04:05:00|9991.9|9986.9|9991.6|9986.6|9992.9|9987.9|9990.6|9985.6|42
1748491800000|2025-05-29 04:10:00|9991.1|9986.1|9988.1|9983.1|9991.4|9986.4|9987.6|9982.6|21
1748492100000|2025-05-29 04:15:00|9988.3|9983.3|9985.8|9980.8|9988.4|9983.4|9985.1|9980.1|41
1748492400000|2025-05-29 04:20:00|9985.6|9980.6|9984.9|9979.9|9986.1|9981.1|9984.1|9979.1|16
1748492700000|2025-05-29 04:25:00|9985.4|9980.4|9984.6|9979.6|9985.6|9980.6|9984.1|9979.1|29
1748493000000|2025-05-29 04:30:00|9984.1|9979.1|9985.1|9980.1|9985.4|9980.4|9983.6|9978.6|13
1748493300000|2025-05-29 04:35:00|9985|9980|9985.9|9980.9|9986.1|9981.1|9983.7|9978.7|34
1748493600000|2025-05-29 04:40:00|9985.8|9980.8|9985.1|9980.1|9986.2|9981.2|9984.6|9979.6|14
1748493900000|2025-05-29 04:45:00|9984.6|9979.6|9986.1|9981.1|9986.4|9981.4|9983.6|9978.6|38
1748494200000|2025-05-29 04:50:00|9986.4|9981.4|9989.4|9984.4|9989.4|9984.4|9986.1|9981.1|39
1748494500000|2025-05-29 04:55:00|9989.7|9984.7|9988.3|9983.3|9990.4|9985.4|9988.1|9983.1|39
1748494800000|2025-05-29 05:00:00|9988.1|9983.1|9988.6|9983.6|9989.1|9984.1|9986.1|9981.1|41
1748495100000|2025-05-29 05:05:00|9988.7|9983.7|9987.6|9982.6|9988.9|9983.9|9987.1|9982.1|19
1748495400000|2025-05-29 05:10:00|9987.7|9982.7|9990.9|9985.9|9991.2|9986.2|9987.6|9982.6|36
1748495700000|2025-05-29 05:15:00|9991|9986|9988.6|9983.6|9991.9|9986.9|9988.1|9983.1|20
1748496000000|2025-05-29 05:20:00|9988.8|9983.8|9991.9|9986.9|9991.9|9986.9|9987.1|9982.1|41
1748496300000|2025-05-29 05:25:00|9991.8|9986.8|9991.1|9986.1|9991.9|9986.9|9990.1|9985.1|31
1748496600000|2025-05-29 05:30:00|9991.2|9986.2|9991.1|9986.1|9993.9|9988.9|9990.7|9985.7|47
1748496900000|2025-05-29 05:35:00|9990.9|9985.9|9994.6|9989.6|9995.7|9990.7|9990.6|9985.6|74
1748497200000|2025-05-29 05:40:00|9994.4|9989.4|9994.9|9989.9|9995.4|9990.4|9992.6|9987.6|111
1748497500000|2025-05-29 05:45:00|9995.1|9990.1|10000.9|9995.9|10001.2|9996.2|9994.6|9989.6|266
1748497800000|2025-05-29 05:50:00|10001|9996|9998.2|9993.2|10003.1|9998.1|9997.6|9992.6|109
1748498100000|2025-05-29 05:55:00|9997.9|9992.9|9993.6|9988.6|9998.7|9993.7|9993.6|9988.6|100
1748498400000|2025-05-29 06:00:00|9993.7|9988.7|9993.1|9988.1|9995.4|9990.4|9991.1|9986.1|270
1748498700000|2025-05-29 06:05:00|9992.9|9987.9|9991.2|9986.2|9993.7|9988.7|9989.6|9984.6|122
1748499000000|2025-05-29 06:10:00|9991.4|9986.4|9987.1|9982.1|9992.2|9987.2|9985.8|9980.8|104
1748499300000|2025-05-29 06:15:00|9987.4|9982.4|9982.1|9977.1|9987.4|9982.4|9982.1|9977.1|39
1748499600000|2025-05-29 06:20:00|9982.4|9977.4|9977.3|9972.3|9982.6|9977.6|9977.1|9972.1|137
1748499900000|2025-05-29 06:25:00|9977.1|9972.1|9972.1|9967.1|9977.9|9972.9|9971.6|9966.6|139
1748500200000|2025-05-29 06:30:00|9972.6|9967.6|9970.8|9965.8|9972.8|9967.8|9970.1|9965.1|57
1748500500000|2025-05-29 06:35:00|9970.6|9965.6|9974.6|9969.6|9976.1|9971.1|9970.6|9965.6|42
1748500800000|2025-05-29 06:40:00|9974.5|9969.5|9972.4|9967.4|9976.1|9971.1|9970.5|9965.5|69
1748501100000|2025-05-29 06:45:00|9972.7|9967.7|9972.6|9967.6|9973.7|9968.7|9969.3|9964.3|71
1748501400000|2025-05-29 06:50:00|9972.8|9967.8|9972|9967|9973.5|9968.5|9968.8|9963.8|51
1748501700000|2025-05-29 06:55:00|9972.1|9967.1|9970.8|9965.8|9973.1|9968.1|9970.1|9965.1|51
1748502000000|2025-05-29 07:00:00|9970.6|9965.6|9961.6|9956.6|9971.1|9966.1|9961.3|9956.3|159
1748502300000|2025-05-29 07:05:00|9961.9|9956.9|9967.3|9962.3|9968.3|9963.3|9961.9|9956.9|62
1748502600000|2025-05-29 07:10:00|9967.4|9962.4|9961.5|9956.5|9967.8|9962.8|9961.5|9956.5|58
1748502900000|2025-05-29 07:15:00|9961.3|9956.3|9963.5|9958.5|9966.6|9961.6|9960.9|9955.9|93
1748503200000|2025-05-29 07:20:00|9963.3|9958.3|9963.1|9958.1|9965.6|9960.6|9961|9956|49
1748503500000|2025-05-29 07:25:00|9962.7|9957.7|9963.1|9958.1|9965.1|9960.1|9961.6|9956.6|38
1748503800000|2025-05-29 07:30:00|9962.3|9957.3|9967.6|9962.6|9967.6|9962.6|9961.6|9956.6|133
1748504100000|2025-05-29 07:35:00|9967.5|9962.5|9964.8|9959.8|9968.3|9963.3|9963|9958|91
1748504400000|2025-05-29 07:40:00|9964.6|9959.6|9961.3|9956.3|9966.2|9961.2|9961.3|9956.3|102
1748504700000|2025-05-29 07:45:00|9961.5|9956.5|9961.6|9956.6|9963.6|9958.6|9961.2|9956.2|32
1748505000000|2025-05-29 07:50:00|9961.5|9956.5|9960.6|9955.6|9962.1|9957.1|9959.3|9954.3|33
1748505300000|2025-05-29 07:55:00|9960.8|9955.8|9962.3|9957.3|9962.7|9957.7|9959.8|9954.8|43
1748505600000|2025-05-29 08:00:00|9962.5|9957.5|9962.8|9957.8|9963.6|9958.6|9960.2|9955.2|30
1748505900000|2025-05-29 08:05:00|9963.3|9958.3|9963.2|9958.2|9965.3|9960.3|9963|9958|51
1748506200000|2025-05-29 08:10:00|9962.9|9957.9|9960.8|9955.8|9964.3|9959.3|9958.7|9953.7|41
1748506500000|2025-05-29 08:15:00|9960.6|9955.6|9966.8|9961.8|9966.8|9961.8|9960.5|9955.5|29
1748506800000|2025-05-29 08:20:00|9966.9|9961.9|9968.3|9963.3|9968.9|9963.9|9966.8|9961.8|15
1748507100000|2025-05-29 08:25:00|9968.6|9963.6|9971.2|9966.2|9972.1|9967.1|9968.5|9963.5|39
1748507400000|2025-05-29 08:30:00|9971|9966|9969.5|9964.5|9971.2|9966.2|9968.2|9963.2|26
1748507700000|2025-05-29 08:35:00|9969.3|9964.3|9964.8|9959.8|9969.8|9964.8|9964|9959|41
1748508000000|2025-05-29 08:40:00|9964.5|9959.5|9967.3|9962.3|9969.9|9964.9|9964.5|9959.5|33
1748508300000|2025-05-29 08:45:00|9967.5|9962.5|9965.2|9960.2|9968.1|9963.1|9965.2|9960.2|58
1748508600000|2025-05-29 08:50:00|9965.3|9960.3|9970|9965|9970.8|9965.8|9964.8|9959.8|20
1748508900000|2025-05-29 08:55:00|9970.1|9965.1|9966.1|9961.1|9970.3|9965.3|9964.3|9959.3|43
1748509200000|2025-05-29 09:00:00|9966.2|9961.2|9962|9957|9966.8|9961.8|9960.5|9955.5|39
1748509500000|2025-05-29 09:05:00|9962.3|9957.3|9964.3|9959.3|9965.1|9960.1|9961.8|9956.8|23
1748509800000|2025-05-29 09:10:00|9964.5|9959.5|9964.5|9959.5|9964.8|9959.8|9962.3|9957.3|10
1748510100000|2025-05-29 09:15:00|9964.6|9959.6|9961.7|9956.7|9965.6|9960.6|9961.7|9956.7|22
1748510400000|2025-05-29 09:20:00|9961.8|9956.8|9962.7|9957.7|9963.3|9958.3|9961.2|9956.2|32
1748510700000|2025-05-29 09:25:00|9962.8|9957.8|9960.3|9955.3|9964.8|9959.8|9959.7|9954.7|70
1748511000000|2025-05-29 09:30:00|9960.6|9955.6|9956.3|9951.3|9961.3|9956.3|9955.5|9950.5|52
1748511300000|2025-05-29 09:35:00|9956.5|9951.5|9957.1|9952.1|9957.2|9952.2|9955|9950|27
1748511600000|2025-05-29 09:40:00|9957|9952|9957.7|9952.7|9960|9955|9956.8|9951.8|22
1748511900000|2025-05-29 09:45:00|9957.8|9952.8|9960|9955|9960.1|9955.1|9956.7|9951.7|34
1748512200000|2025-05-29 09:50:00|9960.1|9955.1|9961.5|9956.5|9962.5|9957.5|9959.8|9954.8|25
1748512500000|2025-05-29 09:55:00|9961.3|9956.3|9961|9956|9962.8|9957.8|9960.2|9955.2|15
1748512800000|2025-05-29 10:00:00|9961.2|9956.2|9958.5|9953.5|9961.8|9956.8|9957.2|9952.2|54
1748513100000|2025-05-29 10:05:00|9958.4|9953.4|9957|9952|9960|9955|9956.7|9951.7|38
1748513400000|2025-05-29 10:10:00|9956.9|9951.9|9956.5|9951.5|9958.6|9953.6|9956.2|9951.2|30
1748513700000|2025-05-29 10:15:00|9956.8|9951.8|9953.3|9948.3|9958.2|9953.2|9951.2|9946.2|55
1748514000000|2025-05-29 10:20:00|9953.2|9948.2|9951.7|9946.7|9953.5|9948.5|9950.9|9945.9|88
1748514300000|2025-05-29 10:25:00|9951.4|9946.4|9949.8|9944.8|9952.3|9947.3|9948.5|9943.5|54
1748514600000|2025-05-29 10:30:00|9950|9945|9952.5|9947.5|9953.2|9948.2|9949.5|9944.5|47
1748514900000|2025-05-29 10:35:00|9952.7|9947.7|9954.7|9949.7|9956.4|9951.4|9952.5|9947.5|22
1748515200000|2025-05-29 10:40:00|9955|9950|9951.7|9946.7|9956|9951|9951.7|9946.7|55
1748515500000|2025-05-29 10:45:00|9951.6|9946.6|9953.5|9948.5|9953.9|9948.9|9950.7|9945.7|32
1748515800000|2025-05-29 10:50:00|9953.4|9948.4|9951.9|9946.9|9953.7|9948.7|9951.2|9946.2|22
1748516100000|2025-05-29 10:55:00|9951.7|9946.7|9953.3|9948.3|9953.8|9948.8|9951|9946|17
1748516400000|2025-05-29 11:00:00|9953.5|9948.5|9952.5|9947.5|9953.5|9948.5|9949.5|9944.5|17
1748516700000|2025-05-29 11:05:00|9952.7|9947.7|9954.9|9949.9|9956.3|9951.3|9951.4|9946.4|52
1748517000000|2025-05-29 11:10:00|9954.4|9949.4|9953.9|9948.9|9954.4|9949.4|9952.3|9947.3|30
1748517300000|2025-05-29 11:15:00|9953.7|9948.7|9958.7|9953.7|9958.7|9953.7|9953.3|9948.3|11
1748517600000|2025-05-29 11:20:00|9958.5|9953.5|9955.9|9950.9|9958.5|9953.5|9955.2|9950.2|12
1748517900000|2025-05-29 11:25:00|9955.7|9950.7|9953.8|9948.8|9956|9951|9953.2|9948.2|31
1748518200000|2025-05-29 11:30:00|9954|9949|9952.7|9947.7|9955.2|9950.2|9950.2|9945.2|33
1748518500000|2025-05-29 11:35:00|9952.8|9947.8|9957|9952|9957.5|9952.5|9952.7|9947.7|42
1748518800000|2025-05-29 11:40:00|9957.2|9952.2|9961.4|9956.4|9961.5|9956.5|9957|9952|108
1748519100000|2025-05-29 11:45:00|9961.5|9956.5|9959.5|9954.5|9962|9957|9958.7|9953.7|35
1748519400000|2025-05-29 11:50:00|9959.7|9954.7|9961.2|9956.2|9961.4|9956.4|9958.7|9953.7|69
1748519700000|2025-05-29 11:55:00|9961.4|9956.4|9963.4|9958.4|9965.5|9960.5|9961.4|9956.4|146
1748520000000|2025-05-29 12:00:00|9963.2|9958.2|9956.7|9951.7|9963.2|9958.2|9956.2|9951.2|55
1748520300000|2025-05-29 12:05:00|9956.4|9951.4|9955|9950|9956.4|9951.4|9950.6|9945.6|161
1748520600000|2025-05-29 12:10:00|9955.1|9950.1|9948.6|9943.6|9956.5|9951.5|9948.6|9943.6|111
1748520900000|2025-05-29 12:15:00|9948.7|9943.7|9943.2|9938.2|9950.7|9945.7|9942.7|9937.7|109
1748521200000|2025-05-29 12:20:00|9943.3|9938.3|9944.8|9939.8|9944.9|9939.9|9940.4|9935.4|117
1748521500000|2025-05-29 12:25:00|9944.6|9939.6|9944.4|9939.4|9946.8|9941.8|9944.4|9939.4|74
1748521800000|2025-05-29 12:30:00|9944.1|9939.1|9929.7|9924.7|9946.3|9941.3|9928.1|9923.1|387
1748522100000|2025-05-29 12:35:00|9929.8|9924.8|9927.9|9922.9|9932.2|9927.2|9924.8|9919.8|264
1748522400000|2025-05-29 12:40:00|9927.5|9922.5|9921.1|9916.1|9929.2|9924.2|9920.7|9915.7|282
1748522700000|2025-05-29 12:45:00|9920.9|9915.9|9917.4|9912.4|9923.2|9918.2|9917.1|9912.1|318
1748523000000|2025-05-29 12:50:00|9917.2|9912.2|9915.1|9910.1|9920.7|9915.7|9915|9910|166
1748523300000|2025-05-29 12:55:00|9914.8|9909.8|9907.2|9902.2|9915|9910|9906.5|9901.5|490
1748523600000|2025-05-29 13:00:00|9907.1|9902.1|9906.7|9901.7|9909.9|9904.9|9899.7|9894.7|382
1748523900000|2025-05-29 13:05:00|9906.6|9901.6|9907.6|9902.6|9907.9|9902.9|9900.3|9895.3|170
1748524200000|2025-05-29 13:10:00|9907.5|9902.5|9910.3|9905.3|9910.4|9905.4|9906.8|9901.8|202
1748524500000|2025-05-29 13:15:00|9910.1|9905.1|9909.9|9904.9|9914.8|9909.8|9909.5|9904.5|176
1748524800000|2025-05-29 13:20:00|9910.1|9905.1|9903.1|9898.1|9910.7|9905.7|9901.3|9896.3|153
1748525100000|2025-05-29 13:25:00|9902.9|9897.9|9901.8|9896.8|9907.1|9902.1|9900.9|9895.9|246
1748525400000|2025-05-29 13:30:00|9901.7|9896.7|9907.1|9902.1|9907.2|9902.2|9901.1|9896.1|159
1748525700000|2025-05-29 13:35:00|9907.2|9902.2|9910.3|9905.3|9910.5|9905.5|9905.7|9900.7|151
1748526000000|2025-05-29 13:40:00|9910.4|9905.4|9911.6|9906.6|9913.5|9908.5|9908.7|9903.7|175
1748526300000|2025-05-29 13:45:00|9911.4|9906.4|9909.8|9904.8|9912.7|9907.7|9907.8|9902.8|90
1748526600000|2025-05-29 13:50:00|9909.6|9904.6|9906.7|9901.7|9909.9|9904.9|9904.4|9899.4|147
1748526900000|2025-05-29 13:55:00|9906.6|9901.6|9907.9|9902.9|9909.6|9904.6|9906|9901|94
1748527200000|2025-05-29 14:00:00|9907.6|9902.6|9906.7|9901.7|9909|9904|9902.2|9897.2|140
1748527500000|2025-05-29 14:05:00|9906.4|9901.4|9901.4|9896.4|9907.2|9902.2|9901.2|9896.2|99
1748527800000|2025-05-29 14:10:00|9901.5|9896.5|9903.7|9898.7|9908.5|9903.5|9901.4|9896.4|127
1748528100000|2025-05-29 14:15:00|9903.6|9898.6|9901.6|9896.6|9903.7|9898.7|9900.5|9895.5|73
1748528400000|2025-05-29 14:20:00|9901.5|9896.5|9903.4|9898.4|9904.8|9899.8|9893.6|9888.6|210
1748528700000|2025-05-29 14:25:00|9903.2|9898.2|9909|9904|9909.3|9904.3|9900.9|9895.9|75
1748529000000|2025-05-29 14:30:00|9908.9|9903.9|9904.9|9899.9|9909.3|9904.3|9904.6|9899.6|110
1748529300000|2025-05-29 14:35:00|9904.7|9899.7|9910.2|9905.2|9910.5|9905.5|9904.2|9899.2|110
1748529600000|2025-05-29 14:40:00|9910.3|9905.3|9910.4|9905.4|9913.6|9908.6|9910.1|9905.1|236
1748529900000|2025-05-29 14:45:00|9910.6|9905.6|9905.6|9900.6|9911.2|9906.2|9902.1|9897.1|221
1748530200000|2025-05-29 14:50:00|9905.7|9900.7|9904.2|9899.2|9906.6|9901.6|9900.6|9895.6|123
1748530500000|2025-05-29 14:55:00|9904.4|9899.4|9907.9|9902.9|9908.8|9903.8|9903.4|9898.4|47
1748530800000|2025-05-29 15:00:00|9907.6|9902.6|9903.1|9898.1|9908.7|9903.7|9903.1|9898.1|85
1748531100000|2025-05-29 15:05:00|9902.9|9897.9|9903.3|9898.3|9903.9|9898.9|9901|9896|76
1748531400000|2025-05-29 15:10:00|9903.2|9898.2|9902.9|9897.9|9903.3|9898.3|9900.5|9895.5|74
1748531700000|2025-05-29 15:15:00|9902.8|9897.8|9900.2|9895.2|9902.9|9897.9|9898.1|9893.1|91
1748532000000|2025-05-29 15:20:00|9900.1|9895.1|9898.8|9893.8|9902.4|9897.4|9898.5|9893.5|67
1748532300000|2025-05-29 15:25:00|9898.7|9893.7|9898.9|9893.9|9901.6|9896.6|9898|9893|69
1748532600000|2025-05-29 15:30:00|9899.1|9894.1|9897.3|9892.3|9899.7|9894.7|9894.7|9889.7|82
1748532900000|2025-05-29 15:35:00|9897.1|9892.1|9897.4|9892.4|9897.7|9892.7|9893.9|9888.9|44
1748533200000|2025-05-29 15:40:00|9897.3|9892.3|9897.3|9892.3|9900.1|9895.1|9896.4|9891.4|54
1748533500000|2025-05-29 15:45:00|9897.1|9892.1|9898.8|9893.8|9900.6|9895.6|9896.9|9891.9|30
1748533800000|2025-05-29 15:50:00|9898.5|9893.5|9899.1|9894.1|9899.9|9894.9|9897.8|9892.8|21
1748534100000|2025-05-29 15:55:00|9898.8|9893.8|9894.5|9889.5|9898.8|9893.8|9893.6|9888.6|100
1748534400000|2025-05-29 16:00:00|9894.3|9889.3|9891.4|9886.4|9896.3|9891.3|9891.3|9886.3|66
1748534700000|2025-05-29 16:05:00|9891.3|9886.3|9892.1|9887.1|9893|9888|9891.1|9886.1|44
1748535000000|2025-05-29 16:10:00|9891.9|9886.9|9890.7|9885.7|9892.4|9887.4|9890.4|9885.4|73
1748535300000|2025-05-29 16:15:00|9890.6|9885.6|9889.9|9884.9|9891|9886|9887|9882|75
1748535600000|2025-05-29 16:20:00|9890|9885|9891.8|9886.8|9892.2|9887.2|9889.6|9884.6|58
1748535900000|2025-05-29 16:25:00|9892|9887|9894.2|9889.2|9895.3|9890.3|9891.9|9886.9|54
1748536200000|2025-05-29 16:30:00|9893.9|9888.9|9893.7|9888.7|9894.2|9889.2|9891.4|9886.4|116
1748536500000|2025-05-29 16:35:00|9893.4|9888.4|9890.2|9885.2|9893.7|9888.7|9889.7|9884.7|44
1748536800000|2025-05-29 16:40:00|9889.7|9884.7|9889.5|9884.5|9891.2|9886.2|9888.5|9883.5|66
1748537100000|2025-05-29 16:45:00|9889.4|9884.4|9890.2|9885.2|9890.2|9885.2|9888.8|9883.8|24
1748537400000|2025-05-29 16:50:00|9890.4|9885.4|9891.2|9886.2|9892.2|9887.2|9890.2|9885.2|35
1748537700000|2025-05-29 16:55:00|9891.3|9886.3|9892.8|9887.8|9893.7|9888.7|9890.9|9885.9|38
1748538000000|2025-05-29 17:00:00|9892.7|9887.7|9895.6|9890.6|9895.8|9890.8|9892.7|9887.7|152
1748538300000|2025-05-29 17:05:00|9895.8|9890.8|9899.1|9894.1|9899.1|9894.1|9894.8|9889.8|48
1748538600000|2025-05-29 17:10:00|9899.2|9894.2|9898.3|9893.3|9899.2|9894.2|9897.1|9892.1|160
1748538900000|2025-05-29 17:15:00|9898.2|9893.2|9900|9895|9900|9895|9897.7|9892.7|33
1748539200000|2025-05-29 17:20:00|9899.5|9894.5|9899|9894|9900.3|9895.3|9898.7|9893.7|24
1748539500000|2025-05-29 17:25:00|9898.7|9893.7|9899.5|9894.5|9899.7|9894.7|9897.7|9892.7|19
1748539800000|2025-05-29 17:30:00|9899.2|9894.2|9895.7|9890.7|9899.2|9894.2|9895.7|9890.7|21
1748540100000|2025-05-29 17:35:00|9895.2|9890.2|9890.2|9885.2|9895.5|9890.5|9890.2|9885.2|104
1748540400000|2025-05-29 17:40:00|9890|9885|9884.4|9879.4|9890.5|9885.5|9883.8|9878.8|102
1748540700000|2025-05-29 17:45:00|9884.2|9879.2|9887.9|9882.9|9888.7|9883.7|9884.1|9879.1|60
1748541000000|2025-05-29 17:50:00|9887.7|9882.7|9889.2|9884.2|9889.4|9884.4|9887.5|9882.5|111
1748541300000|2025-05-29 17:55:00|9889.7|9884.7|9888.4|9883.4|9889.9|9884.9|9887.7|9882.7|29
1748541600000|2025-05-29 18:00:00|9888.7|9883.7|9885.2|9880.2|9889.4|9884.4|9883.5|9878.5|52
1748541900000|2025-05-29 18:05:00|9885.1|9880.1|9884.6|9879.6|9885.7|9880.7|9883.8|9878.8|28
1748542200000|2025-05-29 18:10:00|9884.4|9879.4|9884.4|9879.4|9886|9881|9884.4|9879.4|29
1748542500000|2025-05-29 18:15:00|9884.1|9879.1|9884.3|9879.3|9885.4|9880.4|9883.4|9878.4|52
1748542800000|2025-05-29 18:20:00|9884.1|9879.1|9888.2|9883.2|9888.2|9883.2|9884.1|9879.1|89
1748543100000|2025-05-29 18:25:00|9888.4|9883.4|9887.6|9882.6|9888.7|9883.7|9887.3|9882.3|47
1748543400000|2025-05-29 18:30:00|9887.3|9882.3|9886.7|9881.7|9887.3|9882.3|9885.6|9880.6|43
1748543700000|2025-05-29 18:35:00|9886.6|9881.6|9887.5|9882.5|9887.7|9882.7|9886.6|9881.6|44
1748544000000|2025-05-29 18:40:00|9887.3|9882.3|9885.1|9880.1|9887.3|9882.3|9885|9880|50
1748544300000|2025-05-29 18:45:00|9885.3|9880.3|9887.4|9882.4|9887.9|9882.9|9885.1|9880.1|80
1748544600000|2025-05-29 18:50:00|9887.5|9882.5|9889.1|9884.1|9889.2|9884.2|9887.4|9882.4|47
1748544900000|2025-05-29 18:55:00|9889.2|9884.2|9889.2|9884.2|9889.7|9884.7|9888.1|9883.1|218
1748545200000|2025-05-29 19:00:00|9889.1|9884.1|9889.3|9884.3|9890.2|9885.2|9888.2|9883.2|45
1748545500000|2025-05-29 19:05:00|9889.5|9884.5|9888.9|9883.9|9889.6|9884.6|9887.6|9882.6|32
1748545800000|2025-05-29 19:10:00|9889.1|9884.1|9889.9|9884.9|9890.4|9885.4|9887.7|9882.7|69
1748546100000|2025-05-29 19:15:00|9889.8|9884.8|9894.1|9889.1|9894.4|9889.4|9889.3|9884.3|50
1748546400000|2025-05-29 19:20:00|9894|9889|9890.4|9885.4|9894.9|9889.9|9889.8|9884.8|69
1748546700000|2025-05-29 19:25:00|9890.3|9885.3|9890.5|9885.5|9891.8|9886.8|9890.1|9885.1|13
1748547000000|2025-05-29 19:30:00|9890.6|9885.6|9891.8|9886.8|9891.9|9886.9|9890.5|9885.5|34
1748547300000|2025-05-29 19:35:00|9891.6|9886.6|9893.1|9888.1|9893.4|9888.4|9891.5|9886.5|40
1748547600000|2025-05-29 19:40:00|9893.3|9888.3|9895.3|9890.3|9896.6|9891.6|9893.1|9888.1|210
1748547900000|2025-05-29 19:45:00|9895.1|9890.1|9896.1|9891.1|9896.4|9891.4|9895.1|9890.1|37
1748548200000|2025-05-29 19:50:00|9896|9891|9895.6|9890.6|9896.4|9891.4|9895|9890|61
1748548500000|2025-05-29 19:55:00|9895.3|9890.3|9896.1|9891.1|9896.4|9891.4|9895|9890|82
1748548800000|2025-05-29 20:00:00|9896|9891|9897|9892|9897.9|9892.9|9896|9891|10
1748549100000|2025-05-29 20:05:00|9896.6|9891.6|9897.6|9892.6|9897.6|9892.6|9896.6|9891.6|1
1748549400000|2025-05-29 20:10:00|9897.7|9892.7|9897.3|9892.3|9899.9|9894.9|9897.1|9892.1|3
1748549700000|2025-05-29 20:15:00|9897.1|9892.1|9896.6|9891.6|9897.8|9892.8|9896.6|9891.6|1
1748550000000|2025-05-29 20:20:00|9896.8|9891.8|9898.1|9893.1|9898.4|9893.4|9896.8|9891.8|0
1748550300000|2025-05-29 20:25:00|9898|9893|9898.1|9893.1|9898.3|9893.3|9897.8|9892.8|1
1748550600000|2025-05-29 20:30:00|9898.3|9893.3|9899.3|9894.3|9899.9|9894.9|9898.3|9893.3|10
1748550900000|2025-05-29 20:35:00|9899.4|9894.4|9897.8|9892.8|9899.4|9894.4|9897.8|9892.8|4
1748551200000|2025-05-29 20:40:00|9898.1|9893.1|9897.5|9892.5|9898.6|9893.6|9897.1|9892.1|30
1748551500000|2025-05-29 20:45:00|9897.1|9892.1|9896.1|9891.1|9897.1|9892.1|9895.6|9890.6|4
1748551800000|2025-05-29 20:50:00|9895.9|9890.9|9895.4|9890.4|9895.9|9890.9|9894.8|9889.8|24
1748552100000|2025-05-29 20:55:00|9895.5|9890.5|9895.6|9890.6|9898.3|9893.3|9895.5|9890.5|62
1748552400000|2025-05-29 21:00:00|9895.4|9890.4|9895.4|9890.4|9895.4|9890.4|9895.4|9890.4|0
1748563200000|2025-05-30 00:00:00|9887.7|9882.7|9884.5|9879.5|9887.8|9882.8|9883.4|9878.4|108
1748563500000|2025-05-30 00:05:00|9884.4|9879.4|9886.9|9881.9|9888.5|9883.5|9883.9|9878.9|33
1748563800000|2025-05-30 00:10:00|9887|9882|9888.4|9883.4|9888.7|9883.7|9886.7|9881.7|1
1748564100000|2025-05-30 00:15:00|9888.7|9883.7|9883.7|9878.7|9888.7|9883.7|9882.9|9877.9|13
1748564400000|2025-05-30 00:20:00|9883.6|9878.6|9883.4|9878.4|9885.2|9880.2|9882.7|9877.7|15
1748564700000|2025-05-30 00:25:00|9883.1|9878.1|9882.7|9877.7|9883.1|9878.1|9880.6|9875.6|111
1748565000000|2025-05-30 00:30:00|9883|9878|9891.2|9886.2|9891.2|9886.2|9883|9878|16
1748565300000|2025-05-30 00:35:00|9891.3|9886.3|9891.4|9886.4|9892.4|9887.4|9889.8|9884.8|66
1748565600000|2025-05-30 00:40:00|9891.6|9886.6|9892.9|9887.9|9894.7|9889.7|9891.4|9886.4|21
1748565900000|2025-05-30 00:45:00|9892.8|9887.8|9893.5|9888.5|9894.2|9889.2|9892.1|9887.1|12
1748566200000|2025-05-30 00:50:00|9893.7|9888.7|9892.3|9887.3|9897.4|9892.4|9892.1|9887.1|36
1748566500000|2025-05-30 00:55:00|9890.9|9885.9|9889.7|9884.7|9891.3|9886.3|9887.6|9882.6|45
1748566800000|2025-05-30 01:00:00|9889.6|9884.6|9885.9|9880.9|9889.6|9884.6|9885.4|9880.4|35
1748567100000|2025-05-30 01:05:00|9885.8|9880.8|9884.4|9879.4|9885.9|9880.9|9878.8|9873.8|54
1748567400000|2025-05-30 01:10:00|9884.2|9879.2|9884.2|9879.2|9884.9|9879.9|9883.4|9878.4|3
1748567700000|2025-05-30 01:15:00|9884.1|9879.1|9877.9|9872.9|9884.5|9879.5|9877.8|9872.8|19
1748568000000|2025-05-30 01:20:00|9878.1|9873.1|9880.2|9875.2|9880.4|9875.4|9875.4|9870.4|44
1748568300000|2025-05-30 01:25:00|9880.1|9875.1|9885.4|9880.4|9885.6|9880.6|9879.6|9874.6|20
1748568600000|2025-05-30 01:30:00|9885.7|9880.7|9890.7|9885.7|9890.7|9885.7|9885.7|9880.7|38
1748568900000|2025-05-30 01:35:00|9890.8|9885.8|9894.6|9889.6|9896.9|9891.9|9890.3|9885.3|81
1748569200000|2025-05-30 01:40:00|9894.7|9889.7|9896.9|9891.9|9896.9|9891.9|9893.7|9888.7|41
1748569500000|2025-05-30 01:45:00|9897|9892|9898.7|9893.7|9898.7|9893.7|9895.6|9890.6|50
1748569800000|2025-05-30 01:50:00|9898.9|9893.9|9898.4|9893.4|9900.7|9895.7|9896.1|9891.1|54
1748570100000|2025-05-30 01:55:00|9898.6|9893.6|9903.1|9898.1|9904.4|9899.4|9898.6|9893.6|82
1748570400000|2025-05-30 02:00:00|9902.8|9897.8|9903.3|9898.3|9903.9|9898.9|9899.9|9894.9|40
1748570700000|2025-05-30 02:05:00|9903.1|9898.1|9900.6|9895.6|9904.5|9899.5|9900.6|9895.6|39
1748571000000|2025-05-30 02:10:00|9900.8|9895.8|9905|9900|9905.5|9900.5|9900.8|9895.8|152
1748571300000|2025-05-30 02:15:00|9904.8|9899.8|9904.9|9899.9|9905.7|9900.7|9903.9|9898.9|86
1748571600000|2025-05-30 02:20:00|9905|9900|9903.4|9898.4|9906.2|9901.2|9902.8|9897.8|29
1748571900000|2025-05-30 02:25:00|9903.6|9898.6|9903.2|9898.2|9903.7|9898.7|9902.3|9897.3|30
1748572200000|2025-05-30 02:30:00|9903.4|9898.4|9904.4|9899.4|9905.4|9900.4|9903.2|9898.2|43
1748572500000|2025-05-30 02:35:00|9904.6|9899.6|9906.1|9901.1|9906.4|9901.4|9903.8|9898.8|45
1748572800000|2025-05-30 02:40:00|9906.4|9901.4|9905.4|9900.4|9907.1|9902.1|9904.9|9899.9|166
1748573100000|2025-05-30 02:45:00|9905.6|9900.6|9907.4|9902.4|9907.4|9902.4|9905.1|9900.1|29
1748573400000|2025-05-30 02:50:00|9907.5|9902.5|9907.4|9902.4|9907.9|9902.9|9907.1|9902.1|118
1748573700000|2025-05-30 02:55:00|9907.6|9902.6|9908.6|9903.6|9908.9|9903.9|9907.2|9902.2|66
1748574000000|2025-05-30 03:00:00|9908.3|9903.3|9905.1|9900.1|9908.4|9903.4|9904.3|9899.3|44
1748574300000|2025-05-30 03:05:00|9905.2|9900.2|9904.3|9899.3|9905.7|9900.7|9904.1|9899.1|12
1748574600000|2025-05-30 03:10:00|9904.6|9899.6|9904.7|9899.7|9904.9|9899.9|9902.6|9897.6|22
1748574900000|2025-05-30 03:15:00|9904.9|9899.9|9903.2|9898.2|9904.9|9899.9|9902.3|9897.3|30
1748575200000|2025-05-30 03:20:00|9903.4|9898.4|9903.8|9898.8|9905.2|9900.2|9903.4|9898.4|17
1748575500000|2025-05-30 03:25:00|9903.6|9898.6|9904.1|9899.1|9904.4|9899.4|9902.8|9897.8|25
1748575800000|2025-05-30 03:30:00|9904.2|9899.2|9903.3|9898.3|9905.6|9900.6|9903.1|9898.1|21
1748576100000|2025-05-30 03:35:00|9903.4|9898.4|9904.6|9899.6|9904.6|9899.6|9902.8|9897.8|17
1748576400000|2025-05-30 03:40:00|9904.7|9899.7|9908.3|9903.3|9908.3|9903.3|9904.7|9899.7|21
1748576700000|2025-05-30 03:45:00|9908.4|9903.4|9909.1|9904.1|9909.7|9904.7|9907.8|9902.8|47
1748577000000|2025-05-30 03:50:00|9909.2|9904.2|9908.3|9903.3|9909.6|9904.6|9907.9|9902.9|72
1748577300000|2025-05-30 03:55:00|9908.4|9903.4|9906.8|9901.8|9909.1|9904.1|9906.8|9901.8|23
1748577600000|2025-05-30 04:00:00|9906.7|9901.7|9905|9900|9906.7|9901.7|9903.3|9898.3|19
1748577900000|2025-05-30 04:05:00|9904.8|9899.8|9906.6|9901.6|9906.6|9901.6|9903.9|9898.9|13
1748578200000|2025-05-30 04:10:00|9906.7|9901.7|9905.8|9900.8|9906.8|9901.8|9905.6|9900.6|15
1748578500000|2025-05-30 04:15:00|9906|9901|9905.6|9900.6|9906.1|9901.1|9904.3|9899.3|10
1748578800000|2025-05-30 04:20:00|9905.5|9900.5|9903.8|9898.8|9905.6|9900.6|9903.4|9898.4|4
1748579100000|2025-05-30 04:25:00|9903.7|9898.7|9903.3|9898.3|9903.9|9898.9|9902.3|9897.3|17
1748579400000|2025-05-30 04:30:00|9903.4|9898.4|9904.3|9899.3|9904.6|9899.6|9903.4|9898.4|3
1748579700000|2025-05-30 04:35:00|9904.4|9899.4|9904.8|9899.8|9906.1|9901.1|9903.6|9898.6|32
1748580000000|2025-05-30 04:40:00|9904.9|9899.9|9904.8|9899.8|9905.2|9900.2|9904.1|9899.1|15
1748580300000|2025-05-30 04:45:00|9904.7|9899.7|9905.3|9900.3|9906.1|9901.1|9903.5|9898.5|10
1748580600000|2025-05-30 04:50:00|9905.1|9900.1|9906.1|9901.1|9906.6|9901.6|9904.8|9899.8|18
1748580900000|2025-05-30 04:55:00|9906.3|9901.3|9906.9|9901.9|9907|9902|9906.1|9901.1|28
1748581200000|2025-05-30 05:00:00|9907|9902|9908.4|9903.4|9909.1|9904.1|9907|9902|41
1748581500000|2025-05-30 05:05:00|9908.1|9903.1|9908.4|9903.4|9910.4|9905.4|9908.1|9903.1|10
1748581800000|2025-05-30 05:10:00|9908.1|9903.1|9908.6|9903.6|9908.8|9903.8|9906.9|9901.9|11
1748582100000|2025-05-30 05:15:00|9908.4|9903.4|9908.8|9903.8|9909.3|9904.3|9906.3|9901.3|25
1748582400000|2025-05-30 05:20:00|9908.9|9903.9|9908.4|9903.4|9909.4|9904.4|9907.1|9902.1|19
1748582700000|2025-05-30 05:25:00|9908.8|9903.8|9907.2|9902.2|9908.8|9903.8|9906.6|9901.6|18
1748583000000|2025-05-30 05:30:00|9907.4|9902.4|9906.3|9901.3|9907.8|9902.8|9905.6|9900.6|33
1748583300000|2025-05-30 05:35:00|9906.4|9901.4|9905.9|9900.9|9908.9|9903.9|9905.3|9900.3|42
1748583600000|2025-05-30 05:40:00|9905.8|9900.8|9906.3|9901.3|9906.8|9901.8|9904.4|9899.4|64
1748583900000|2025-05-30 05:45:00|9906.1|9901.1|9904.9|9899.9|9909.3|9904.3|9904.8|9899.8|37
1748584200000|2025-05-30 05:50:00|9905.3|9900.3|9902.6|9897.6|9905.3|9900.3|9901.3|9896.3|42
1748584500000|2025-05-30 05:55:00|9902.3|9897.3|9903.1|9898.1|9903.8|9898.8|9900.3|9895.3|18
1748584800000|2025-05-30 06:00:00|9903.6|9898.6|9908.1|9903.1|9908.3|9903.3|9903.3|9898.3|40
1748585100000|2025-05-30 06:05:00|9908.3|9903.3|9913.1|9908.1|9913.3|9908.3|9908.3|9903.3|78
1748585400000|2025-05-30 06:10:00|9912.9|9907.9|9915.8|9910.8|9916.9|9911.9|9912.8|9907.8|257
1748585700000|2025-05-30 06:15:00|9915.6|9910.6|9913.6|9908.6|9916.9|9911.9|9912.5|9907.5|49
1748586000000|2025-05-30 06:20:00|9913.8|9908.8|9910|9905|9913.9|9908.9|9910|9905|30
1748586300000|2025-05-30 06:25:00|9910.1|9905.1|9910.9|9905.9|9911.6|9906.6|9909|9904|20
1748586600000|2025-05-30 06:30:00|9911.1|9906.1|9911.9|9906.9|9912.3|9907.3|9908.5|9903.5|52
1748586900000|2025-05-30 06:35:00|9912.4|9907.4|9906.4|9901.4|9912.8|9907.8|9905.8|9900.8|30
1748587200000|2025-05-30 06:40:00|9906.1|9901.1|9905.4|9900.4|9907.9|9902.9|9904.6|9899.6|39
1748587500000|2025-05-30 06:45:00|9905.3|9900.3|9905.4|9900.4|9907.5|9902.5|9904.1|9899.1|18
1748587800000|2025-05-30 06:50:00|9905.3|9900.3|9903.4|9898.4|9905.9|9900.9|9901.9|9896.9|14
1748588100000|2025-05-30 06:55:00|9903.2|9898.2|9906.9|9901.9|9907.2|9902.2|9903.2|9898.2|16
1748588400000|2025-05-30 07:00:00|9907.1|9902.1|9913.4|9908.4|9914|9909|9906.3|9901.3|168
1748588700000|2025-05-30 07:05:00|9913.1|9908.1|9919.4|9914.4|9919.4|9914.4|9911|9906|85
1748589000000|2025-05-30 07:10:00|9919.1|9914.1|9917.6|9912.6|9920.9|9915.9|9916.8|9911.8|52
1748589300000|2025-05-30 07:15:00|9917.7|9912.7|9921.1|9916.1|9922.7|9917.7|9917.6|9912.6|41
1748589600000|2025-05-30 07:20:00|9921.2|9916.2|9918.4|9913.4|9923.1|9918.1|9918.3|9913.3|44
1748589900000|2025-05-30 07:25:00|9918.3|9913.3|9918.4|9913.4|9920.5|9915.5|9917.9|9912.9|35
1748590200000|2025-05-30 07:30:00|9918.7|9913.7|9915.2|9910.2|9919.2|9914.2|9914.8|9909.8|51
1748590500000|2025-05-30 07:35:00|9915.4|9910.4|9915.4|9910.4|9919.1|9914.1|9914.8|9909.8|30
1748590800000|2025-05-30 07:40:00|9915.6|9910.6|9913.9|9908.9|9917.7|9912.7|9912.6|9907.6|38
1748591100000|2025-05-30 07:45:00|9914.2|9909.2|9911.8|9906.8|9916.7|9911.7|9911.8|9906.8|25
1748591400000|2025-05-30 07:50:00|9911.6|9906.6|9911.4|9906.4|9913.6|9908.6|9910.8|9905.8|40
1748591700000|2025-05-30 07:55:00|9911.1|9906.1|9913.6|9908.6|9916.9|9911.9|9910.1|9905.1|46
1748592000000|2025-05-30 08:00:00|9913.4|9908.4|9911.2|9906.2|9915.6|9910.6|9909.1|9904.1|109
1748592300000|2025-05-30 08:05:00|9911.4|9906.4|9915.1|9910.1|9915.7|9910.7|9909.6|9904.6|35
1748592600000|2025-05-30 08:10:00|9914.8|9909.8|9919.2|9914.2|9920.7|9915.7|9914.3|9909.3|38
1748592900000|2025-05-30 08:15:00|9919.4|9914.4|9913.8|9908.8|9921.2|9916.2|9913.8|9908.8|37
1748593200000|2025-05-30 08:20:00|9913.9|9908.9|9913.7|9908.7|9916.1|9911.1|9913.7|9908.7|41
1748593500000|2025-05-30 08:25:00|9913.8|9908.8|9912.6|9907.6|9914.4|9909.4|9911.6|9906.6|44
1748593800000|2025-05-30 08:30:00|9912.3|9907.3|9910.1|9905.1|9913|9908|9909|9904|59
1748594100000|2025-05-30 08:35:00|9909.9|9904.9|9910.4|9905.4|9912.4|9907.4|9909|9904|28
1748594400000|2025-05-30 08:40:00|9911.1|9906.1|9909.8|9904.8|9911.6|9906.6|9909.8|9904.8|39
1748594700000|2025-05-30 08:45:00|9910|9905|9912.9|9907.9|9915.1|9910.1|9910|9905|51
1748595000000|2025-05-30 08:50:00|9913.2|9908.2|9918.8|9913.8|9919.6|9914.6|9912.8|9907.8|53
1748595300000|2025-05-30 08:55:00|9918.6|9913.6|9922.4|9917.4|9922.6|9917.6|9918.6|9913.6|135
1748595600000|2025-05-30 09:00:00|9922.3|9917.3|9919.4|9914.4|9922.9|9917.9|9917.8|9912.8|71
1748595900000|2025-05-30 09:05:00|9919.6|9914.6|9918.6|9913.6|9920.6|9915.6|9917.3|9912.3|63
1748596200000|2025-05-30 09:10:00|9918.4|9913.4|9918.4|9913.4|9919.1|9914.1|9916.5|9911.5|38
1748596500000|2025-05-30 09:15:00|9918.3|9913.3|9921|9916|9922.4|9917.4|9918|9913|34
1748596800000|2025-05-30 09:20:00|9920.8|9915.8|9922.1|9917.1|9922.6|9917.6|9919.8|9914.8|25
1748597100000|2025-05-30 09:25:00|9922.4|9917.4|9919.6|9914.6|9922.4|9917.4|9917.9|9912.9|23
1748597400000|2025-05-30 09:30:00|9919.8|9914.8|9922.8|9917.8|9924.6|9919.6|9919.8|9914.8|21
1748597700000|2025-05-30 09:35:00|9922.5|9917.5|9920.8|9915.8|9922.6|9917.6|9920.6|9915.6|18
1748598000000|2025-05-30 09:40:00|9920.3|9915.3|9918.4|9913.4|9920.6|9915.6|9917.5|9912.5|11
1748598300000|2025-05-30 09:45:00|9918.9|9913.9|9918.1|9913.1|9919.6|9914.6|9917.9|9912.9|15
1748598600000|2025-05-30 09:50:00|9918.3|9913.3|9919.1|9914.1|9920.1|9915.1|9917.8|9912.8|10
1748598900000|2025-05-30 09:55:00|9918.8|9913.8|9920.6|9915.6|9921.8|9916.8|9918.8|9913.8|18
1748599200000|2025-05-30 10:00:00|9920.8|9915.8|9918.3|9913.3|9920.8|9915.8|9918|9913|29
1748599500000|2025-05-30 10:05:00|9918|9913|9918.4|9913.4|9918.4|9913.4|9916.3|9911.3|17
1748599800000|2025-05-30 10:10:00|9918.8|9913.8|9912.3|9907.3|9919.1|9914.1|9912.2|9907.2|29
1748600100000|2025-05-30 10:15:00|9912.4|9907.4|9913.3|9908.3|9915.3|9910.3|9912.3|9907.3|16
1748600400000|2025-05-30 10:20:00|9913.4|9908.4|9913.8|9908.8|9915|9910|9912.8|9907.8|14
1748600700000|2025-05-30 10:25:00|9913.9|9908.9|9917|9912|9919.1|9914.1|9913.9|9908.9|28
1748601000000|2025-05-30 10:30:00|9916.8|9911.8|9916|9911|9919.3|9914.3|9914.8|9909.8|50
1748601300000|2025-05-30 10:35:00|9915.8|9910.8|9913.5|9908.5|9916.3|9911.3|9913.3|9908.3|20
1748601600000|2025-05-30 10:40:00|9913.2|9908.2|9915.3|9910.3|9915.6|9910.6|9913.2|9908.2|15
1748601900000|2025-05-30 10:45:00|9915.5|9910.5|9917.9|9912.9|9918|9913|9915.2|9910.2|17
1748602200000|2025-05-30 10:50:00|9918.1|9913.1|9915.8|9910.8|9920|9915|9915.6|9910.6|25
1748602500000|2025-05-30 10:55:00|9915.9|9910.9|9918.5|9913.5|9919.3|9914.3|9915.8|9910.8|58
1748602800000|2025-05-30 11:00:00|9918.6|9913.6|9914.8|9909.8|9919.1|9914.1|9913.8|9908.8|36
1748603100000|2025-05-30 11:05:00|9914.9|9909.9|9915.4|9910.4|9916.1|9911.1|9914.2|9909.2|26
1748603400000|2025-05-30 11:10:00|9915.6|9910.6|9917.3|9912.3|9918.8|9913.8|9915.6|9910.6|36
1748603700000|2025-05-30 11:15:00|9917|9912|9915|9910|9917.1|9912.1|9913.9|9908.9|11
1748604000000|2025-05-30 11:20:00|9914.8|9909.8|9915.8|9910.8|9915.9|9910.9|9913.8|9908.8|27
1748604300000|2025-05-30 11:25:00|9915.6|9910.6|9915|9910|9917.1|9912.1|9914.9|9909.9|14
1748604600000|2025-05-30 11:30:00|9915.2|9910.2|9915.2|9910.2|9916.4|9911.4|9912.9|9907.9|48
1748604900000|2025-05-30 11:35:00|9915.4|9910.4|9916.9|9911.9|9916.9|9911.9|9913.7|9908.7|29
1748605200000|2025-05-30 11:40:00|9917.3|9912.3|9916.1|9911.1|9917.4|9912.4|9914.3|9909.3|7
1748605500000|2025-05-30 11:45:00|9915.9|9910.9|9918.4|9913.4|9918.6|9913.6|9915.6|9910.6|17
1748605800000|2025-05-30 11:50:00|9918.6|9913.6|9916.4|9911.4|9921.3|9916.3|9916.1|9911.1|38
1748606100000|2025-05-30 11:55:00|9916.3|9911.3|9910.4|9905.4|9916.4|9911.4|9910|9905|121
1748606400000|2025-05-30 12:00:00|9910.3|9905.3|9911.6|9906.6|9911.8|9906.8|9909.3|9904.3|118
1748606700000|2025-05-30 12:05:00|9911.4|9906.4|9908.7|9903.7|9912.2|9907.2|9903.1|9898.1|158
1748607000000|2025-05-30 12:10:00|9908.6|9903.6|9900.3|9895.3|9908.6|9903.6|9898.4|9893.4|538
1748607300000|2025-05-30 12:15:00|9900.1|9895.1|9906.3|9901.3|9907.8|9902.8|9899.3|9894.3|176
1748607600000|2025-05-30 12:20:00|9906.4|9901.4|9900.6|9895.6|9906.4|9901.4|9898.8|9893.8|106
1748607900000|2025-05-30 12:25:00|9900.8|9895.8|9912.8|9907.8|9915.6|9908.2|9897.8|9892.8|57
1748608200000|2025-05-30 12:30:00|9912.9|9907.9|9905|9900|9915.9|9910.9|9896.9|9891.9|165
1748608500000|2025-05-30 12:35:00|9904.9|9899.9|9893.4|9888.4|9905|9900|9893.1|9888.1|270
1748608800000|2025-05-30 12:40:00|9893.5|9888.5|9893.8|9888.8|9896.7|9891.7|9892.5|9887.5|104
1748609100000|2025-05-30 12:45:00|9893.5|9888.5|9903.2|9898.2|9903.7|9898.7|9892.8|9887.8|200
1748609400000|2025-05-30 12:50:00|9903.4|9898.4|9903.8|9898.8|9905.5|9900.5|9900.4|9895.4|64
1748609700000|2025-05-30 12:55:00|9904|9899|9902|9897|9904.9|9899.9|9900.5|9895.5|107
1748610000000|2025-05-30 13:00:00|9902.1|9897.1|9905.8|9900.8|9906.3|9901.3|9901|9896|43
1748610300000|2025-05-30 13:05:00|9905.9|9900.9|9904.1|9899.1|9906.8|9901.8|9903.1|9898.1|51
1748610600000|2025-05-30 13:10:00|9904|9899|9905.1|9900.1|9905.4|9900.4|9902.6|9897.6|44
1748610900000|2025-05-30 13:15:00|9905.2|9900.2|9911.6|9906.6|9912.1|9907.1|9903.6|9898.6|150
1748611200000|2025-05-30 13:20:00|9911.7|9906.7|9916.8|9911.8|9917.7|9912.7|9909.3|9904.3|53
1748611500000|2025-05-30 13:25:00|9916.9|9911.9|9915.9|9910.9|9917.1|9912.1|9912.5|9907.5|35
1748611800000|2025-05-30 13:30:00|9916.4|9911.4|9915|9910|9918.2|9913.2|9915|9910|107
1748612100000|2025-05-30 13:35:00|9915.1|9910.1|9912.5|9907.5|9915.8|9910.8|9910.1|9905.1|98
1748612400000|2025-05-30 13:40:00|9912.1|9907.1|9920.6|9915.6|9920.6|9915.6|9911.4|9906.4|71
1748612700000|2025-05-30 13:45:00|9920.5|9915.5|9922.1|9917.1|9927.3|9922.3|9917.5|9912.5|207
1748613000000|2025-05-30 13:50:00|9922.3|9917.3|9919.8|9914.8|9922.8|9917.8|9918.3|9913.3|125
1748613300000|2025-05-30 13:55:00|9919.3|9914.3|9925.4|9920.4|9925.6|9920.6|9919.1|9914.1|85
1748613600000|2025-05-30 14:00:00|9915.2|9910.2|9923.8|9918.8|9928.1|9923.1|9915.2|9910.2|185
1748613900000|2025-05-30 14:05:00|9923.7|9918.7|9917.6|9912.6|9923.9|9918.9|9917.4|9912.4|120
1748614200000|2025-05-30 14:10:00|9917.5|9912.5|9915.1|9910.1|9917.6|9912.6|9912.6|9907.6|87
1748614500000|2025-05-30 14:15:00|9915.2|9910.2|9916.9|9911.9|9918.2|9913.2|9913.9|9908.9|87
1748614800000|2025-05-30 14:20:00|9916.8|9911.8|9910.4|9905.4|9916.9|9911.9|9910.3|9905.3|95
1748615100000|2025-05-30 14:25:00|9910.5|9905.5|9914.2|9909.2|9914.5|9909.5|9908.8|9903.8|108
1748615400000|2025-05-30 14:30:00|9914.1|9909.1|9914.7|9909.7|9916.9|9911.9|9911.1|9906.1|77
1748615700000|2025-05-30 14:35:00|9914.4|9909.4|9917.9|9912.9|9919.9|9914.9|9910.7|9905.7|65
1748616000000|2025-05-30 14:40:00|9918.2|9913.2|9915.6|9910.6|9921.4|9916.4|9915.4|9910.4|89
1748616300000|2025-05-30 14:45:00|9915.4|9910.4|9919.6|9914.6|9922.9|9917.9|9914.4|9909.4|92
1748616600000|2025-05-30 14:50:00|9919.5|9914.5|9907.3|9902.3|9920.1|9915.1|9907.2|9902.2|493
1748616900000|2025-05-30 14:55:00|9907.4|9902.4|9903|9898|9909.3|9904.3|9901|9896|455
1748617200000|2025-05-30 15:00:00|9903.3|9898.3|9902.3|9897.3|9907.1|9902.1|9901|9896|205
1748617500000|2025-05-30 15:05:00|9902.5|9897.5|9903.1|9898.1|9903.1|9898.1|9898.5|9893.5|75
1748617800000|2025-05-30 15:10:00|9902.8|9897.8|9902.6|9897.6|9902.9|9897.9|9898.3|9893.3|81
1748618100000|2025-05-30 15:15:00|9902.4|9897.4|9905.8|9900.8|9905.8|9900.8|9900.7|9895.7|104
1748618400000|2025-05-30 15:20:00|9905.6|9900.6|9907.1|9902.1|9907.2|9902.2|9903.7|9898.7|50
1748618700000|2025-05-30 15:25:00|9907.3|9902.3|9904.6|9899.6|9907.3|9902.3|9902|9897|78
1748619000000|2025-05-30 15:30:00|9904.5|9899.5|9904.3|9899.3|9906.7|9901.7|9902.5|9897.5|49
1748619300000|2025-05-30 15:35:00|9904.2|9899.2|9904|9899|9905.9|9900.9|9903.1|9898.1|25
1748619600000|2025-05-30 15:40:00|9903.6|9898.6|9900.1|9895.1|9903.9|9898.9|9897.5|9892.5|102
1748619900000|2025-05-30 15:45:00|9900.2|9895.2|9900.9|9895.9|9901.4|9896.4|9899.5|9894.5|28
1748620200000|2025-05-30 15:50:00|9900.8|9895.8|9903.6|9898.6|9903.9|9898.9|9900.2|9895.2|33
1748620500000|2025-05-30 15:55:00|9903.7|9898.7|9906.3|9901.3|9907.7|9902.7|9903.7|9898.7|114
1748620800000|2025-05-30 16:00:00|9906.4|9901.4|9903.5|9898.5|9906.6|9901.6|9902.6|9897.6|37
1748621100000|2025-05-30 16:05:00|9903.3|9898.3|9903.1|9898.1|9903.4|9898.4|9900.7|9895.7|52
1748621400000|2025-05-30 16:10:00|9902.9|9897.9|9901|9896|9903.1|9898.1|9900.2|9895.2|15
1748621700000|2025-05-30 16:15:00|9901.1|9896.1|9904.7|9899.7|9905|9900|9900.7|9895.7|69
1748622000000|2025-05-30 16:20:00|9904.9|9899.9|9904.9|9899.9|9905.3|9900.3|9903.6|9898.6|93
1748622300000|2025-05-30 16:25:00|9905.1|9900.1|9904.1|9899.1|9906.1|9901.1|9903.5|9898.5|117
1748622600000|2025-05-30 16:30:00|9904|9899|9907.1|9902.1|9907.2|9902.2|9903.3|9898.3|70
1748622900000|2025-05-30 16:35:00|9907.2|9902.2|9905.8|9900.8|9908.1|9903.1|9905.3|9900.3|23
1748623200000|2025-05-30 16:40:00|9905.6|9900.6|9905.6|9900.6|9907.2|9902.2|9903.6|9898.6|17
1748623500000|2025-05-30 16:45:00|9905.9|9900.9|9905.1|9900.1|9906.2|9901.2|9903.9|9898.9|25
1748623800000|2025-05-30 16:50:00|9905|9900|9903.3|9898.3|9905.1|9900.1|9902.8|9897.8|30
1748624100000|2025-05-30 16:55:00|9903.4|9898.4|9902.3|9897.3|9906|9901|9902.3|9897.3|18
1748624400000|2025-05-30 17:00:00|9902.1|9897.1|9901.3|9896.3|9902.4|9897.4|9901|9896|20
1748624700000|2025-05-30 17:05:00|9901.4|9896.4|9899.5|9894.5|9902.4|9897.4|9899.5|9894.5|137
1748625000000|2025-05-30 17:10:00|9899.6|9894.6|9896.5|9891.5|9899.6|9894.6|9896.3|9891.3|37
1748625300000|2025-05-30 17:15:00|9896.2|9891.2|9892.6|9887.6|9898.5|9893.5|9892|9887|209
1748625600000|2025-05-30 17:20:00|9892.7|9887.7|9893.3|9888.3|9894.4|9889.4|9891|9886|94
1748625900000|2025-05-30 17:25:00|9893.4|9888.4|9895|9890|9895.2|9890.2|9893.2|9888.2|26
1748626200000|2025-05-30 17:30:00|9894.8|9889.8|9891|9886|9895.5|9890.5|9890.4|9885.4|54
1748626500000|2025-05-30 17:35:00|9890.8|9885.8|9890.2|9885.2|9890.9|9885.9|9889.6|9884.6|22
1748626800000|2025-05-30 17:40:00|9890.5|9885.5|9890.7|9885.7|9891|9886|9890|9885|29
1748627100000|2025-05-30 17:45:00|9890.5|9885.5|9891.8|9886.8|9892.8|9887.8|9890.4|9885.4|24
1748627400000|2025-05-30 17:50:00|9892.1|9887.1|9892.9|9887.9|9893.1|9888.1|9891.2|9886.2|18
1748627700000|2025-05-30 17:55:00|9893.1|9888.1|9896.1|9891.1|9896.1|9891.1|9892.2|9887.2|31
1748628000000|2025-05-30 18:00:00|9896|9891|9896.1|9891.1|9896.4|9891.4|9894.5|9889.5|25
1748628300000|2025-05-30 18:05:00|9896.3|9891.3|9891.2|9886.2|9896.3|9891.3|9891.2|9886.2|56
1748628600000|2025-05-30 18:10:00|9890.8|9885.8|9890.9|9885.9|9891|9886|9890.3|9885.3|22
1748628900000|2025-05-30 18:15:00|9891.1|9886.1|9893.6|9888.6|9893.7|9888.7|9890.6|9885.6|32
1748629200000|2025-05-30 18:20:00|9893.9|9888.9|9893.4|9888.4|9894.6|9889.6|9891.9|9886.9|32
1748629500000|2025-05-30 18:25:00|9893.6|9888.6|9892.9|9887.9|9895.5|9890.5|9892.8|9887.8|27
1748629800000|2025-05-30 18:30:00|9893|9888|9893.5|9888.5|9894.6|9889.6|9892.9|9887.9|21
1748630100000|2025-05-30 18:35:00|9893.4|9888.4|9894.6|9889.6|9895.3|9890.3|9893.2|9888.2|49
1748630400000|2025-05-30 18:40:00|9894.8|9889.8|9894.5|9889.5|9895.6|9890.6|9894|9889|41
1748630700000|2025-05-30 18:45:00|9894.7|9889.7|9895.1|9890.1|9895.3|9890.3|9893.3|9888.3|23
1748631000000|2025-05-30 18:50:00|9895.2|9890.2|9895.5|9890.5|9896.3|9891.3|9895|9890|18
1748631300000|2025-05-30 18:55:00|9895.6|9890.6|9893.8|9888.8|9895.6|9890.6|9892.7|9887.7|146
1748631600000|2025-05-30 19:00:00|9894|9889|9893.3|9888.3|9895.3|9890.3|9893|9888|43
1748631900000|2025-05-30 19:05:00|9893.5|9888.5|9893.5|9888.5|9894.6|9889.6|9893.1|9888.1|13
1748632200000|2025-05-30 19:10:00|9893.6|9888.6|9892.8|9887.8|9894.3|9889.3|9892.7|9887.7|14
1748632500000|2025-05-30 19:15:00|9893|9888|9893|9888|9893.5|9888.5|9892.5|9887.5|45
1748632800000|2025-05-30 19:20:00|9893.1|9888.1|9893.5|9888.5|9893.5|9888.5|9892.7|9887.7|11
1748633100000|2025-05-30 19:25:00|9893.3|9888.3|9896|9891|9896.3|9891.3|9893.2|9888.2|5
1748633400000|2025-05-30 19:30:00|9895.8|9890.8|9898|9893|9898|9893|9895.7|9890.7|68
1748633700000|2025-05-30 19:35:00|9898.1|9893.1|9899.2|9894.2|9900|9895|9897.5|9892.5|120
1748634000000|2025-05-30 19:40:00|9899.5|9894.5|9900.6|9895.6|9900.8|9895.8|9899.2|9894.2|70
1748634300000|2025-05-30 19:45:00|9900.5|9895.5|9900.8|9895.8|9901.1|9896.1|9899.4|9894.4|40
1748634600000|2025-05-30 19:50:00|9901|9896|9897.7|9892.7|9901|9896|9897.7|9892.7|52
1748634900000|2025-05-30 19:55:00|9897.8|9892.8|9895.7|9890.7|9899|9894|9895.4|9890.4|60
1748635200000|2025-05-30 20:00:00|9895.8|9890.8|9898|9893|9898.3|9893.3|9895.2|9890.2|19
1748635500000|2025-05-30 20:05:00|9898.1|9893.1|9899.4|9894.4|9900.1|9895.1|9897.9|9892.9|5
1748635800000|2025-05-30 20:10:00|9899.5|9894.5|9899|9894|9899.8|9894.8|9898.7|9893.7|3
1748636100000|2025-05-30 20:15:00|9898.9|9893.9|9899.2|9894.2|9899.3|9894.3|9898.2|9893.2|9
1748636400000|2025-05-30 20:20:00|9899.3|9894.3|9900.5|9895.5|9900.6|9895.6|9899.3|9894.3|1
1748636700000|2025-05-30 20:25:00|9900.6|9895.6|9903.8|9898.8|9903.8|9898.8|9900.3|9895.3|60
1748637000000|2025-05-30 20:30:00|9903.6|9898.6|9902.9|9897.9|9903.8|9898.8|9902.4|9897.4|59
1748637300000|2025-05-30 20:35:00|9903.2|9898.2|9904.6|9899.6|9904.8|9899.8|9902.9|9897.9|12
1748637600000|2025-05-30 20:40:00|9904.8|9899.8|9905.2|9900.2|9905.5|9900.5|9904.8|9899.8|4
1748637900000|2025-05-30 20:45:00|9905|9900|9903|9898|9905|9900|9902.8|9897.8|7
1748638200000|2025-05-30 20:50:00|9903.2|9898.2|9905|9900|9905.8|9900.8|9903|9898|45
1748638500000|2025-05-30 20:55:00|9905.2|9900.2|9905.5|9900.5|9906.8|9901.8|9903.9|9898.9|94
1748815200000|2025-06-01 22:00:00|9902.5|9897.5|9899.2|9894.2|9903.7|9898.7|9897.9|9892.9|26
1748815500000|2025-06-01 22:05:00|9899.3|9894.3|9897.7|9892.7|9899.7|9894.7|9896.5|9891.5|15
1748815800000|2025-06-01 22:10:00|9897|9892|9896.3|9891.3|9897.1|9892.1|9895.7|9890.7|29
1748816100000|2025-06-01 22:15:00|9896.6|9891.6|9895.8|9890.8|9898.1|9893.1|9895.7|9890.7|5
1748816400000|2025-06-01 22:20:00|9895.7|9890.7|9899.1|9894.1|9899.1|9894.1|9895.7|9890.7|0
1748816700000|2025-06-01 22:25:00|9899.8|9894.8|9900.2|9895.2|9900.6|9895.6|9899.2|9894.2|1
1748817000000|2025-06-01 22:30:00|9899.5|9894.5|9901.3|9896.3|9901.8|9896.8|9899.5|9894.5|7
1748817300000|2025-06-01 22:35:00|9901.1|9896.1|9901|9896|9901.3|9896.3|9899.7|9894.7|0
1748817600000|2025-06-01 22:40:00|9900.8|9895.8|9900.8|9895.8|9901.8|9896.8|9900.8|9895.8|0
1748817900000|2025-06-01 22:45:00|9901|9896|9898.2|9893.2|9901|9896|9897.9|9892.9|50
1748818200000|2025-06-01 22:50:00|9898|9893|9895.7|9890.7|9898|9893|9894.9|9889.9|2
1748818500000|2025-06-01 22:55:00|9895.8|9890.8|9895.2|9890.2|9896|9891|9894.4|9889.4|86
1748818800000|2025-06-01 23:00:00|9895|9890|9893.4|9888.4|9895.5|9890.5|9893.2|9888.2|2
1748819100000|2025-06-01 23:05:00|9893.5|9888.5|9892|9887|9894|9889|9891.7|9886.7|6
1748819400000|2025-06-01 23:10:00|9892.2|9887.2|9893.7|9888.7|9893.8|9888.8|9891.9|9886.9|0
1748819700000|2025-06-01 23:15:00|9893.8|9888.8|9895.2|9890.2|9895.5|9890.5|9893.5|9888.5|4
1748820000000|2025-06-01 23:20:00|9895.3|9890.3|9894.4|9889.4|9895.3|9890.3|9894.1|9889.1|1
1748820300000|2025-06-01 23:25:00|9894.5|9889.5|9893.2|9888.2|9894.7|9889.7|9893.1|9888.1|1
1748820600000|2025-06-01 23:30:00|9893.4|9888.4|9894|9889|9894.2|9889.2|9892.6|9887.6|2
1748820900000|2025-06-01 23:35:00|9893.7|9888.7|9893.5|9888.5|9894|9889|9893.1|9888.1|5
1748821200000|2025-06-01 23:40:00|9893.2|9888.2|9893.4|9888.4|9894.5|9889.5|9893.2|9888.2|23
1748821500000|2025-06-01 23:45:00|9893.2|9888.2|9892.8|9887.8|9893.2|9888.2|9890.9|9885.9|25
1748821800000|2025-06-01 23:50:00|9893.2|9888.2|9894.5|9889.5|9894.5|9889.5|9893.2|9888.2|4
1748822100000|2025-06-01 23:55:00|9894.7|9889.7|9896|9891|9897.3|9892.3|9894.5|9889.5|0
1748822400000|2025-06-02 00:00:00|9896.2|9891.2|9891|9886|9896.3|9891.3|9890|9885|15
1748822700000|2025-06-02 00:05:00|9890.7|9885.7|9886.5|9881.5|9891.2|9886.2|9886.4|9881.4|29
1748823000000|2025-06-02 00:10:00|9886.7|9881.7|9881.9|9876.9|9887|9882|9881|9876|66
1748823300000|2025-06-02 00:15:00|9882|9877|9879.8|9874.8|9882.7|9877.7|9879.4|9874.4|30
1748823600000|2025-06-02 00:20:00|9880|9875|9880.6|9875.6|9880.9|9875.9|9879.5|9874.5|19
1748823900000|2025-06-02 00:25:00|9880.5|9875.5|9881.4|9876.4|9882.5|9877.5|9880.5|9875.5|7
1748824200000|2025-06-02 00:30:00|9880.9|9875.9|9883.5|9878.5|9884.2|9879.2|9880.7|9875.7|9
1748824500000|2025-06-02 00:35:00|9883.7|9878.7|9885.7|9880.7|9885.9|9880.9|9883.2|9878.2|3
1748824800000|2025-06-02 00:40:00|9885.4|9880.4|9884.1|9879.1|9886|9881|9884|9879|6
1748825100000|2025-06-02 00:45:00|9884.7|9879.7|9884|9879|9885.8|9880.8|9883.7|9878.7|19
1748825400000|2025-06-02 00:50:00|9883.9|9878.9|9878.6|9873.6|9883.9|9878.9|9878.5|9873.5|27
1748825700000|2025-06-02 00:55:00|9878.8|9873.8|9882|9877|9882.5|9877.5|9878.8|9873.8|19
1748826000000|2025-06-02 01:00:00|9882.7|9877.7|9881.3|9876.3|9883|9878|9881|9876|33
1748826300000|2025-06-02 01:05:00|9881|9876|9879|9874|9881.3|9876.3|9878.4|9873.4|25
1748826600000|2025-06-02 01:10:00|9878.5|9873.5|9879.5|9874.5|9880.5|9875.5|9878.5|9873.5|26
1748826900000|2025-06-02 01:15:00|9879.6|9874.6|9879.5|9874.5|9879.8|9874.8|9876.7|9871.7|32
1748827200000|2025-06-02 01:20:00|9879.2|9874.2|9878.6|9873.6|9881|9876|9878.6|9873.6|10
1748827500000|2025-06-02 01:25:00|9878.5|9873.5|9872.5|9867.5|9878.5|9873.5|9871.9|9866.9|48
1748827800000|2025-06-02 01:30:00|9872.2|9867.2|9873|9868|9874.1|9869.1|9871|9866|37
1748828100000|2025-06-02 01:35:00|9872.9|9867.9|9872.5|9867.5|9876.6|9871.6|9872|9867|59
1748828400000|2025-06-02 01:40:00|9872.7|9867.7|9874.5|9869.5|9876|9871|9872|9867|21
1748828700000|2025-06-02 01:45:00|9874.4|9869.4|9875.8|9870.8|9876.3|9871.3|9873.4|9868.4|44
1748829000000|2025-06-02 01:50:00|9876|9871|9877.5|9872.5|9878.5|9873.5|9876|9871|45
1748829300000|2025-06-02 01:55:00|9877.6|9872.6|9880.5|9875.5|9880.5|9875.5|9877.5|9872.5|13
1748829600000|2025-06-02 02:00:00|9880.7|9875.7|9880.5|9875.5|9882|9877|9878.9|9873.9|27
1748829900000|2025-06-02 02:05:00|9880.4|9875.4|9879.2|9874.2|9880.5|9875.5|9878.4|9873.4|23
1748830200000|2025-06-02 02:10:00|9879.4|9874.4|9881.1|9876.1|9881.2|9876.2|9878.7|9873.7|17
1748830500000|2025-06-02 02:15:00|9881.5|9876.5|9881.7|9876.7|9881.8|9876.8|9879.9|9874.9|33
1748830800000|2025-06-02 02:20:00|9881.5|9876.5|9882.5|9877.5|9882.7|9877.7|9880.7|9875.7|36
1748831100000|2025-06-02 02:25:00|9883|9878|9883.2|9878.2|9884.3|9879.3|9882.5|9877.5|25
1748831400000|2025-06-02 02:30:00|9883|9878|9880.8|9875.8|9883|9878|9878.9|9873.9|45
1748831700000|2025-06-02 02:35:00|9880.7|9875.7|9879.9|9874.9|9880.7|9875.7|9879.2|9874.2|10
1748832000000|2025-06-02 02:40:00|9880|9875|9881.4|9876.4|9882|9877|9879.9|9874.9|15
1748832300000|2025-06-02 02:45:00|9881.9|9876.9|9881.5|9876.5|9881.9|9876.9|9880.4|9875.4|6
1748832600000|2025-06-02 02:50:00|9882|9877|9884.7|9879.7|9885|9880|9881.5|9876.5|19
1748832900000|2025-06-02 02:55:00|9884.5|9879.5|9885.4|9880.4|9886.8|9881.8|9884.5|9879.5|26
1748833200000|2025-06-02 03:00:00|9885.6|9880.6|9886|9881|9886|9881|9883.9|9878.9|20
1748833500000|2025-06-02 03:05:00|9885.9|9880.9|9889.5|9884.5|9889.5|9884.5|9885.5|9880.5|30
1748833800000|2025-06-02 03:10:00|9890|9885|9890.4|9885.4|9891|9886|9889.1|9884.1|19
1748834100000|2025-06-02 03:15:00|9890.5|9885.5|9888.1|9883.1|9890.5|9885.5|9887.9|9882.9|47
1748834400000|2025-06-02 03:20:00|9888.2|9883.2|9888.7|9883.7|9888.7|9883.7|9887.1|9882.1|21
1748834700000|2025-06-02 03:25:00|9888.5|9883.5|9890.7|9885.7|9890.7|9885.7|9887.5|9882.5|14
1748835000000|2025-06-02 03:30:00|9891|9886|9892.5|9887.5|9892.7|9887.7|9891|9886|15
1748835300000|2025-06-02 03:35:00|9892.4|9887.4|9892.6|9887.6|9894|9889|9891.9|9886.9|20
1748835600000|2025-06-02 03:40:00|9892.7|9887.7|9891.7|9886.7|9892.9|9887.9|9891.1|9886.1|3
1748835900000|2025-06-02 03:45:00|9891.5|9886.5|9889.9|9884.9|9892.2|9887.2|9889.7|9884.7|7
1748836200000|2025-06-02 03:50:00|9889.8|9884.8|9890.4|9885.4|9890.9|9885.9|9889.1|9884.1|6
1748836500000|2025-06-02 03:55:00|9890.7|9885.7|9888.3|9883.3|9891.7|9886.7|9888.2|9883.2|29
1748836800000|2025-06-02 04:00:00|9887.9|9882.9|9887.7|9882.7|9888.9|9883.9|9886.7|9881.7|32
1748837100000|2025-06-02 04:05:00|9887.6|9882.6|9888.4|9883.4|9888.9|9883.9|9887.2|9882.2|15
1748837400000|2025-06-02 04:10:00|9888.7|9883.7|9888.7|9883.7|9889.2|9884.2|9887.4|9882.4|10
1748837700000|2025-06-02 04:15:00|9888.9|9883.9|9888.6|9883.6|9889.7|9884.7|9888.2|9883.2|14
1748838000000|2025-06-02 04:20:00|9888.1|9883.1|9887.2|9882.2|9888.2|9883.2|9887.1|9882.1|4
1748838300000|2025-06-02 04:25:00|9886.9|9881.9|9886.4|9881.4|9887.2|9882.2|9886.2|9881.2|7
1748838600000|2025-06-02 04:30:00|9886.7|9881.7|9887.7|9882.7|9887.9|9882.9|9886.2|9881.2|7
1748838900000|2025-06-02 04:35:00|9887.2|9882.2|9888.2|9883.2|9888.4|9883.4|9886.9|9881.9|5
1748839200000|2025-06-02 04:40:00|9888.1|9883.1|9886.7|9881.7|9888.7|9883.7|9886.1|9881.1|16
1748839500000|2025-06-02 04:45:00|9886.9|9881.9|9887.4|9882.4|9888|9883|9886.7|9881.7|10
1748839800000|2025-06-02 04:50:00|9887.2|9882.2|9885.4|9880.4|9887.7|9882.7|9885.4|9880.4|17
1748840100000|2025-06-02 04:55:00|9885.6|9880.6|9885.4|9880.4|9885.9|9880.9|9884.6|9879.6|15
1748840400000|2025-06-02 05:00:00|9885.6|9880.6|9882.3|9877.3|9886.4|9881.4|9882.3|9877.3|39
1748840700000|2025-06-02 05:05:00|9882.4|9877.4|9881.6|9876.6|9883.4|9878.4|9881.4|9876.4|11
1748841000000|2025-06-02 05:10:00|9881.9|9876.9|9881.6|9876.6|9883.2|9878.2|9881.1|9876.1|15
1748841300000|2025-06-02 05:15:00|9881.4|9876.4|9881.1|9876.1|9881.4|9876.4|9880.4|9875.4|14
1748841600000|2025-06-02 05:20:00|9881.2|9876.2|9880.6|9875.6|9881.6|9876.6|9880.3|9875.3|6
1748841900000|2025-06-02 05:25:00|9880.8|9875.8|9880.3|9875.3|9881.4|9876.4|9880.1|9875.1|8
1748842200000|2025-06-02 05:30:00|9880.4|9875.4|9880.1|9875.1|9882.2|9877.2|9880.1|9875.1|11
1748842500000|2025-06-02 05:35:00|9879.8|9874.8|9878.3|9873.3|9879.8|9874.8|9877.6|9872.6|12
1748842800000|2025-06-02 05:40:00|9878.1|9873.1|9875.6|9870.6|9878.1|9873.1|9875.6|9870.6|52
1748843100000|2025-06-02 05:45:00|9875.8|9870.8|9873.3|9868.3|9875.8|9870.8|9873.1|9868.1|125
1748843400000|2025-06-02 05:50:00|9873.6|9868.6|9875.9|9870.9|9875.9|9870.9|9873.3|9868.3|50
1748843700000|2025-06-02 05:55:00|9875.8|9870.8|9873.9|9868.9|9875.8|9870.8|9873.8|9868.8|38
1748844000000|2025-06-02 06:00:00|9873.8|9868.8|9873.3|9868.3|9874.4|9869.4|9871.8|9866.8|76
1748844300000|2025-06-02 06:05:00|9872.8|9867.8|9872.8|9867.8|9875.1|9870.1|9872.3|9867.3|35
1748844600000|2025-06-02 06:10:00|9872.6|9867.6|9871.5|9866.5|9873.1|9868.1|9871.3|9866.3|24
1748844900000|2025-06-02 06:15:00|9871.3|9866.3|9866.8|9861.8|9871.8|9866.8|9866.7|9861.7|74
1748845200000|2025-06-02 06:20:00|9867|9862|9865.3|9860.3|9867.4|9862.4|9864.3|9859.3|36
1748845500000|2025-06-02 06:25:00|9865.8|9860.8|9864.3|9859.3|9866.9|9861.9|9863.8|9858.8|51
1748845800000|2025-06-02 06:30:00|9863.8|9858.8|9859.3|9854.3|9863.8|9858.8|9859|9854|123
1748846100000|2025-06-02 06:35:00|9859|9854|9857.9|9852.9|9859.3|9854.3|9856.8|9851.8|43
1748846400000|2025-06-02 06:40:00|9858.4|9853.4|9852.8|9847.8|9858.6|9853.6|9852.1|9847.1|166
1748846700000|2025-06-02 06:45:00|9852.6|9847.6|9854.4|9849.4|9854.6|9849.6|9851.6|9846.6|100
1748847000000|2025-06-02 06:50:00|9854.6|9849.6|9857.1|9852.1|9857.3|9852.3|9853.9|9848.9|64
1748847300000|2025-06-02 06:55:00|9857.3|9852.3|9855.8|9850.8|9857.9|9852.9|9854.6|9849.6|153
1748847600000|2025-06-02 07:00:00|9856.2|9851.2|9851.8|9846.8|9858.1|9853.1|9851.6|9846.6|183
1748847900000|2025-06-02 07:05:00|9851.6|9846.6|9851.9|9846.9|9854.3|9849.3|9850.1|9845.1|87
1748848200000|2025-06-02 07:10:00|9852.1|9847.1|9846.8|9841.8|9853.4|9848.4|9846.5|9841.5|150
1748848500000|2025-06-02 07:15:00|9846.6|9841.6|9845.1|9840.1|9846.8|9841.8|9844.5|9839.5|101
1748848800000|2025-06-02 07:20:00|9845|9840|9842.6|9837.6|9845.1|9840.1|9842|9837|103
1748849100000|2025-06-02 07:25:00|9842.4|9837.4|9843.3|9838.3|9843.8|9838.8|9841.1|9836.1|49
1748849400000|2025-06-02 07:30:00|9843.5|9838.5|9842.8|9837.8|9845.3|9840.3|9842.3|9837.3|31
1748849700000|2025-06-02 07:35:00|9843.3|9838.3|9843.8|9838.8|9845.8|9840.8|9842.3|9837.3|43
1748850000000|2025-06-02 07:40:00|9844.1|9839.1|9840.8|9835.8|9844.8|9839.8|9839.8|9834.8|29
1748850300000|2025-06-02 07:45:00|9840.9|9835.9|9836.2|9831.2|9841.3|9836.3|9836.2|9831.2|75
1748850600000|2025-06-02 07:50:00|9835.3|9830.3|9834.1|9829.1|9835.3|9830.3|9827.8|9822.8|197
1748850900000|2025-06-02 07:55:00|9834.7|9829.7|9837.8|9832.8|9837.8|9832.8|9832.8|9827.8|71
1748851200000|2025-06-02 08:00:00|9837.7|9832.7|9837.7|9832.7|9838.8|9833.8|9834.3|9829.3|80
1748851500000|2025-06-02 08:05:00|9838|9833|9839.1|9834.1|9839.7|9834.7|9836.7|9831.7|79
1748851800000|2025-06-02 08:10:00|9838.6|9833.6|9838.6|9833.6|9840.9|9835.9|9838.6|9833.6|101
1748852100000|2025-06-02 08:15:00|9838.4|9833.4|9839.6|9834.6|9840.6|9835.6|9834.7|9829.7|81
1748852400000|2025-06-02 08:20:00|9839.7|9834.7|9838.7|9833.7|9841.7|9836.7|9838.1|9833.1|71
1748852700000|2025-06-02 08:25:00|9838.6|9833.6|9843.4|9838.4|9845.1|9840.1|9838.4|9833.4|30
1748853000000|2025-06-02 08:30:00|9843.2|9838.2|9844.6|9839.6|9845.1|9840.1|9841.2|9836.2|106
1748853300000|2025-06-02 08:35:00|9844.1|9839.1|9840.6|9835.6|9844.1|9839.1|9840.4|9835.4|87
1748853600000|2025-06-02 08:40:00|9840.1|9835.1|9842.7|9837.7|9843.1|9838.1|9838.6|9833.6|70
1748853900000|2025-06-02 08:45:00|9842.6|9837.6|9841.1|9836.1|9843.1|9838.1|9839.6|9834.6|76
1748854200000|2025-06-02 08:50:00|9840.9|9835.9|9842.4|9837.4|9842.7|9837.7|9839.8|9834.8|51
1748854500000|2025-06-02 08:55:00|9842.6|9837.6|9842.3|9837.3|9843.9|9838.9|9840.8|9835.8|47
1748854800000|2025-06-02 09:00:00|9842.1|9837.1|9836.8|9831.8|9842.6|9837.6|9836.3|9831.3|70
1748855100000|2025-06-02 09:05:00|9836.4|9831.4|9834.3|9829.3|9838.3|9833.3|9833.8|9828.8|96
1748855400000|2025-06-02 09:10:00|9833.9|9828.9|9832.4|9827.4|9835.1|9830.1|9832.1|9827.1|157
1748855700000|2025-06-02 09:15:00|9832.6|9827.6|9830.9|9825.9|9832.7|9827.7|9829.9|9824.9|57
1748856000000|2025-06-02 09:20:00|9830.8|9825.8|9830.6|9825.6|9832.1|9827.1|9830.1|9825.1|35
1748856300000|2025-06-02 09:25:00|9830.4|9825.4|9833.1|9828.1|9833.4|9828.4|9829.7|9824.7|55
1748856600000|2025-06-02 09:30:00|9832.8|9827.8|9833.6|9828.6|9834.1|9829.1|9831.6|9826.6|87
1748856900000|2025-06-02 09:35:00|9833.3|9828.3|9836.1|9831.1|9836.9|9831.9|9833.1|9828.1|65
1748857200000|2025-06-02 09:40:00|9835.6|9830.6|9835.4|9830.4|9835.9|9830.9|9834.1|9829.1|48
1748857500000|2025-06-02 09:45:00|9835.2|9830.2|9836.4|9831.4|9836.4|9831.4|9833.6|9828.6|85
1748857800000|2025-06-02 09:50:00|9836.2|9831.2|9837.9|9832.9|9838.5|9833.5|9836.2|9831.2|46
1748858100000|2025-06-02 09:55:00|9838.2|9833.2|9839.7|9834.7|9840|9835|9834.6|9829.6|64
1748858400000|2025-06-02 10:00:00|9839.3|9834.3|9839.2|9834.2|9842.2|9837.2|9838.9|9833.9|34
1748858700000|2025-06-02 10:05:00|9839.1|9834.1|9841.1|9836.1|9842.4|9837.4|9839.1|9834.1|123
1748859000000|2025-06-02 10:10:00|9841.2|9836.2|9842.9|9837.9|9843.9|9838.9|9841.2|9836.2|34
1748859300000|2025-06-02 10:15:00|9842.7|9837.7|9841.2|9836.2|9843.7|9838.7|9841.1|9836.1|21
1748859600000|2025-06-02 10:20:00|9841.4|9836.4|9836.7|9831.7|9841.4|9836.4|9836.1|9831.1|35
1748859900000|2025-06-02 10:25:00|9836.6|9831.6|9839.7|9834.7|9840.1|9835.1|9835.5|9830.5|40
1748860200000|2025-06-02 10:30:00|9839.9|9834.9|9844.5|9839.5|9844.6|9839.6|9839.9|9834.9|88
1748860500000|2025-06-02 10:35:00|9844.1|9839.1|9844.6|9839.6|9845.2|9840.2|9843.6|9838.6|150
1748860800000|2025-06-02 10:40:00|9844.8|9839.8|9842.1|9837.1|9845.6|9840.6|9841.4|9836.4|65
1748861100000|2025-06-02 10:45:00|9842|9837|9842.3|9837.3|9843.6|9838.6|9841.6|9836.6|48
1748861400000|2025-06-02 10:50:00|9842|9837|9842.4|9837.4|9842.4|9837.4|9840|9835|44
1748861700000|2025-06-02 10:55:00|9842.6|9837.6|9845.1|9840.1|9845.4|9840.4|9842.1|9837.1|68
1748862000000|2025-06-02 11:00:00|9844.7|9839.7|9845.1|9840.1|9846.1|9841.1|9843|9838|32
1748862300000|2025-06-02 11:05:00|9845.2|9840.2|9840.6|9835.6|9846.1|9841.1|9840.4|9835.4|37
1748862600000|2025-06-02 11:10:00|9840.9|9835.9|9840.7|9835.7|9842.6|9837.6|9838.7|9833.7|79
1748862900000|2025-06-02 11:15:00|9840.9|9835.9|9838.8|9833.8|9840.9|9835.9|9838.5|9833.5|50
1748863200000|2025-06-02 11:20:00|9838.7|9833.7|9837.3|9832.3|9839.1|9834.1|9837|9832|16
1748863500000|2025-06-02 11:25:00|9837.2|9832.2|9838.5|9833.5|9838.5|9833.5|9836.5|9831.5|38
1748863800000|2025-06-02 11:30:00|9838.7|9833.7|9841.3|9836.3|9841.8|9836.8|9838.5|9833.5|18
1748864100000|2025-06-02 11:35:00|9841.6|9836.6|9843.1|9838.1|9844.1|9839.1|9841.1|9836.1|19
1748864400000|2025-06-02 11:40:00|9843.6|9838.6|9845.6|9840.6|9846.4|9841.4|9842.1|9837.1|36
1748864700000|2025-06-02 11:45:00|9846|9841|9846|9841|9846.1|9841.1|9844.5|9839.5|35
1748865000000|2025-06-02 11:50:00|9846.1|9841.1|9847|9842|9848.1|9843.1|9844.5|9839.5|29
1748865300000|2025-06-02 11:55:00|9847.1|9842.1|9844.6|9839.6|9847.3|9842.3|9843.2|9838.2|35
1748865600000|2025-06-02 12:00:00|9845|9840|9844.1|9839.1|9845.6|9840.6|9841.5|9836.5|28
1748865900000|2025-06-02 12:05:00|9844|9839|9840.8|9835.8|9844.1|9839.1|9839|9834|54
1748866200000|2025-06-02 12:10:00|9840.6|9835.6|9844.5|9839.5|9846.4|9841.4|9840.1|9835.1|27
1748866500000|2025-06-02 12:15:00|9845.1|9840.1|9844.5|9839.5|9845.8|9840.8|9844.5|9839.5|14
1748866800000|2025-06-02 12:20:00|9844.6|9839.6|9842|9837|9845.6|9840.6|9842|9837|44
1748867100000|2025-06-02 12:25:00|9841.8|9836.8|9840.3|9835.3|9841.8|9836.8|9839.5|9834.5|117
1748867400000|2025-06-02 12:30:00|9840.2|9835.2|9835.8|9830.8|9840.3|9835.3|9835.8|9830.8|89
1748867700000|2025-06-02 12:35:00|9835.7|9830.7|9834.3|9829.3|9836.8|9831.8|9834.3|9829.3|63
1748868000000|2025-06-02 12:40:00|9834|9829|9837.6|9832.6|9838.1|9833.1|9834|9829|61
1748868300000|2025-06-02 12:45:00|9838.1|9833.1|9839.6|9834.6|9841.6|9836.6|9838.1|9833.1|46
1748868600000|2025-06-02 12:50:00|9839.3|9834.3|9840.7|9835.7|9841|9836|9837.6|9832.6|26
1748868900000|2025-06-02 12:55:00|9840.5|9835.5|9842|9837|9844|9839|9840.5|9835.5|64
1748869200000|2025-06-02 13:00:00|9841.7|9836.7|9846.5|9841.5|9846.8|9841.8|9841.5|9836.5|28
1748869500000|2025-06-02 13:05:00|9846.6|9841.6|9846|9841|9847.4|9842.4|9845.1|9840.1|66
1748869800000|2025-06-02 13:10:00|9846.1|9841.1|9843.5|9838.5|9846.1|9841.1|9841.8|9836.8|32
1748870100000|2025-06-02 13:15:00|9842.8|9837.8|9846.3|9841.3|9847.6|9842.6|9842.6|9837.6|74
1748870400000|2025-06-02 13:20:00|9846.5|9841.5|9846.2|9841.2|9847.3|9842.3|9843.8|9838.8|51
1748870700000|2025-06-02 13:25:00|9846.1|9841.1|9850.1|9845.1|9852.7|9847.7|9846.1|9841.1|78
1748871000000|2025-06-02 13:30:00|9850.2|9845.2|9851.6|9846.6|9853|9848|9850.1|9845.1|57
1748871300000|2025-06-02 13:35:00|9852.1|9847.1|9851.1|9846.1|9853.9|9848.9|9847.6|9842.6|90
1748871600000|2025-06-02 13:40:00|9850.9|9845.9|9845.7|9840.7|9851.4|9846.4|9845.4|9840.4|78
1748871900000|2025-06-02 13:45:00|9846.1|9841.1|9848.4|9843.4|9848.6|9843.6|9842.4|9837.4|53
1748872200000|2025-06-02 13:50:00|9848.6|9843.6|9843.1|9838.1|9849.1|9844.1|9842.6|9837.6|53
1748872500000|2025-06-02 13:55:00|9842.7|9837.7|9846.9|9841.9|9848.7|9842.6|9841.1|9836.1|41
1748872800000|2025-06-02 14:00:00|9847.4|9840.4|9830.3|9825.3|9847.4|9840.9|9829.4|9824.4|544
1748873100000|2025-06-02 14:05:00|9830|9825|9828.1|9823.1|9831|9826|9825.3|9820.3|311
1748873400000|2025-06-02 14:10:00|9828|9823|9826.5|9821.5|9832.6|9827.6|9825.6|9820.6|124
1748873700000|2025-06-02 14:15:00|9827|9822|9829|9824|9831.1|9826.1|9826.7|9821.7|96
1748874000000|2025-06-02 14:20:00|9829.1|9824.1|9826.5|9821.5|9830|9825|9825.2|9820.2|113
1748874300000|2025-06-02 14:25:00|9826.3|9821.3|9826.3|9821.3|9829|9824|9824|9819|89
1748874600000|2025-06-02 14:30:00|9826|9821|9824.8|9819.8|9826.3|9821.3|9822.3|9817.3|105
1748874900000|2025-06-02 14:35:00|9824.5|9819.5|9827.8|9822.8|9828.1|9823.1|9821.8|9816.8|103
1748875200000|2025-06-02 14:40:00|9827.6|9822.6|9826.8|9821.8|9829.9|9824.9|9825.1|9820.1|169
1748875500000|2025-06-02 14:45:00|9827|9822|9828.8|9823.8|9829.6|9824.6|9826.8|9821.8|69
1748875800000|2025-06-02 14:50:00|9828.5|9823.5|9828.5|9823.5|9831.3|9826.3|9827.1|9822.1|127
1748876100000|2025-06-02 14:55:00|9828.6|9823.6|9831.1|9826.1|9831.1|9826.1|9828|9823|60
1748876400000|2025-06-02 15:00:00|9831.3|9826.3|9834|9829|9835.5|9830.5|9830.5|9825.5|105
1748876700000|2025-06-02 15:05:00|9833.5|9828.5|9833|9828|9835|9830|9831.5|9826.5|55
1748877000000|2025-06-02 15:10:00|9832.5|9827.5|9832.1|9827.1|9835.1|9830.1|9831|9826|57
1748877300000|2025-06-02 15:15:00|9832.5|9827.5|9830|9825|9834.1|9829.1|9829.7|9824.7|26
1748877600000|2025-06-02 15:20:00|9829.7|9824.7|9829.5|9824.5|9832|9827|9829|9824|48
1748877900000|2025-06-02 15:25:00|9829.6|9824.6|9832.6|9827.6|9833|9828|9828.7|9823.7|30
1748878200000|2025-06-02 15:30:00|9832.8|9827.8|9836.1|9831.1|9836.1|9831.1|9832.5|9827.5|60
1748878500000|2025-06-02 15:35:00|9835.8|9830.8|9834.2|9829.2|9838.6|9833.6|9833.5|9828.5|40
1748878800000|2025-06-02 15:40:00|9834|9829|9830.8|9825.8|9834|9829|9830.8|9825.8|33
1748879100000|2025-06-02 15:45:00|9830.6|9825.6|9832.8|9827.8|9833.3|9828.3|9830.5|9825.5|16
1748879400000|2025-06-02 15:50:00|9832.6|9827.6|9835.1|9830.1|9836.6|9831.6|9832.6|9827.6|45
1748879700000|2025-06-02 15:55:00|9835.4|9830.4|9834.8|9829.8|9839.1|9834.1|9834.6|9829.6|75
1748880000000|2025-06-02 16:00:00|9835|9830|9837.8|9832.8|9840.1|9835.1|9833.8|9828.8|80
1748880300000|2025-06-02 16:05:00|9837.5|9832.5|9838.8|9833.8|9840.8|9835.8|9837.5|9832.5|22
1748880600000|2025-06-02 16:10:00|9838.5|9833.5|9838.8|9833.8|9840.3|9835.3|9838.5|9833.5|22
1748880900000|2025-06-02 16:15:00|9838.7|9833.7|9838.8|9833.8|9840.1|9835.1|9837.8|9832.8|37
1748881200000|2025-06-02 16:20:00|9838.3|9833.3|9839.4|9834.4|9839.4|9834.4|9837.6|9832.6|65
1748881500000|2025-06-02 16:25:00|9839.3|9834.3|9842.6|9837.6|9843.4|9838.4|9839.1|9834.1|38
1748881800000|2025-06-02 16:30:00|9842.3|9837.3|9841.3|9836.3|9845.4|9840.4|9841.1|9836.1|124
1748882100000|2025-06-02 16:35:00|9841.4|9836.4|9843.3|9838.3|9844.9|9839.9|9841.1|9836.1|37
1748882400000|2025-06-02 16:40:00|9843.4|9838.4|9847.8|9842.8|9849.9|9844.9|9843.4|9838.4|183
1748882700000|2025-06-02 16:45:00|9847.3|9842.3|9846.3|9841.3|9847.8|9842.8|9845|9840|27
1748883000000|2025-06-02 16:50:00|9846.8|9841.8|9847.3|9842.3|9847.8|9842.8|9845.8|9840.8|18
1748883300000|2025-06-02 16:55:00|9847.6|9842.6|9845.8|9840.8|9848.8|9843.8|9845.6|9840.6|15
1748883600000|2025-06-02 17:00:00|9845.6|9840.6|9846.1|9841.1|9847.8|9842.8|9844.3|9839.3|85
1748883900000|2025-06-02 17:05:00|9846.3|9841.3|9842.6|9837.6|9846.3|9841.3|9841.8|9836.8|108
1748884200000|2025-06-02 17:10:00|9842.1|9837.1|9842.3|9837.3|9843.6|9838.6|9841.5|9836.5|42
1748884500000|2025-06-02 17:15:00|9842.1|9837.1|9843.3|9838.3|9845.8|9840.8|9841.6|9836.6|28
1748884800000|2025-06-02 17:20:00|9843.6|9838.6|9844.8|9839.8|9846.3|9841.3|9843.6|9838.6|21
1748885100000|2025-06-02 17:25:00|9845.1|9840.1|9848.3|9843.3|9848.6|9843.6|9845.1|9840.1|71
1748885400000|2025-06-02 17:30:00|9847.9|9842.9|9845.8|9840.8|9848.3|9843.3|9844.3|9839.3|72
1748885700000|2025-06-02 17:35:00|9846.3|9841.3|9844.8|9839.8|9848.8|9843.8|9844.8|9839.8|42
1748886000000|2025-06-02 17:40:00|9844.6|9839.6|9845.8|9840.8|9846.3|9841.3|9843.3|9838.3|38
1748886300000|2025-06-02 17:45:00|9845.6|9840.6|9844.3|9839.3|9845.8|9840.8|9841.8|9836.8|80
1748886600000|2025-06-02 17:50:00|9843.8|9838.8|9843.6|9838.6|9845|9840|9842.8|9837.8|59
1748886900000|2025-06-02 17:55:00|9843.8|9838.8|9844.3|9839.3|9844.3|9839.3|9842.3|9837.3|19
1748887200000|2025-06-02 18:00:00|9844.8|9839.8|9846.3|9841.3|9847.3|9842.3|9844.8|9839.8|24
1748887500000|2025-06-02 18:05:00|9846.1|9841.1|9844.3|9839.3|9846.8|9841.8|9843.3|9838.3|27
1748887800000|2025-06-02 18:10:00|9844.4|9839.4|9843.8|9838.8|9844.8|9839.8|9843.3|9838.3|12
1748888100000|2025-06-02 18:15:00|9843.9|9838.9|9843.7|9838.7|9845.3|9840.3|9843.3|9838.3|79
1748888400000|2025-06-02 18:20:00|9843.9|9838.9|9845.4|9840.4|9845.9|9840.9|9843.4|9838.4|37
1748888700000|2025-06-02 18:25:00|9845.1|9840.1|9842.8|9837.8|9845.6|9840.6|9842.8|9837.8|11
1748889000000|2025-06-02 18:30:00|9842.6|9837.6|9840.9|9835.9|9843.6|9838.6|9839.9|9834.9|36
1748889300000|2025-06-02 18:35:00|9841.4|9836.4|9840.1|9835.1|9842.4|9837.4|9840.1|9835.1|46
1748889600000|2025-06-02 18:40:00|9839.8|9834.8|9838.1|9833.1|9840.4|9835.4|9838.1|9833.1|12
1748889900000|2025-06-02 18:45:00|9838.6|9833.6|9836.6|9831.6|9838.6|9833.6|9836.1|9831.1|34
1748890200000|2025-06-02 18:50:00|9836.1|9831.1|9832.6|9827.6|9837.1|9832.1|9832.6|9827.6|38
1748890500000|2025-06-02 18:55:00|9832.1|9827.1|9831.6|9826.6|9833.1|9828.1|9831.1|9826.1|198
1748890800000|2025-06-02 19:00:00|9831.4|9826.4|9835.1|9830.1|9836.6|9831.6|9830.8|9825.8|63
1748891100000|2025-06-02 19:05:00|9835.6|9830.6|9835.1|9830.1|9836.1|9831.1|9834.6|9829.6|32
1748891400000|2025-06-02 19:10:00|9834.9|9829.9|9833.4|9828.4|9835.1|9830.1|9832.7|9827.7|122
1748891700000|2025-06-02 19:15:00|9833.1|9828.1|9833.3|9828.3|9834.6|9829.6|9832.6|9827.6|17
1748892000000|2025-06-02 19:20:00|9833.1|9828.1|9834|9829|9835.1|9830.1|9832.8|9827.8|82
1748892300000|2025-06-02 19:25:00|9833.8|9828.8|9832.6|9827.6|9833.8|9828.8|9831.3|9826.3|19
1748892600000|2025-06-02 19:30:00|9832.9|9827.9|9832.1|9827.1|9834.6|9829.6|9831.8|9826.8|41
1748892900000|2025-06-02 19:35:00|9831.8|9826.8|9829.1|9824.1|9832.1|9827.1|9828.8|9823.8|29
1748893200000|2025-06-02 19:40:00|9829.6|9824.6|9829.6|9824.6|9830.4|9825.4|9828.9|9823.9|60
1748893500000|2025-06-02 19:45:00|9829.9|9824.9|9829.1|9824.1|9829.9|9824.9|9828.4|9823.4|37
1748893800000|2025-06-02 19:50:00|9829.2|9824.2|9829.1|9824.1|9829.6|9824.6|9828.1|9823.1|29
1748894100000|2025-06-02 19:55:00|9828.9|9823.9|9827.1|9822.1|9829.4|9824.4|9826.6|9821.6|158
1748894400000|2025-06-02 20:00:00|9827.3|9822.3|9827.1|9822.1|9828.4|9823.4|9827.1|9822.1|48
1748894700000|2025-06-02 20:05:00|9827.2|9822.2|9828.3|9823.3|9828.8|9823.8|9827.1|9822.1|46
1748895000000|2025-06-02 20:10:00|9828.6|9823.6|9827.3|9822.3|9828.6|9823.6|9827.3|9822.3|7
1748895300000|2025-06-02 20:15:00|9827.4|9822.4|9827.8|9822.8|9828.3|9823.3|9827.4|9822.4|15
1748895600000|2025-06-02 20:20:00|9827.5|9822.5|9826.8|9821.8|9827.5|9822.5|9826.1|9821.1|12
1748895900000|2025-06-02 20:25:00|9827|9822|9827.3|9822.3|9827.3|9822.3|9827|9822|6
1748896200000|2025-06-02 20:30:00|9827.6|9822.6|9828.3|9823.3|9828.3|9823.3|9827.5|9822.5|4
1748896500000|2025-06-02 20:35:00|9828.4|9823.4|9828.8|9823.8|9829.1|9824.1|9828.3|9823.3|12
1748896800000|2025-06-02 20:40:00|9828.9|9823.9|9830.3|9825.3|9830.3|9825.3|9828.8|9823.8|3
1748897100000|2025-06-02 20:45:00|9830|9825|9829.8|9824.8|9830.8|9825.8|9829.8|9824.8|5
1748897400000|2025-06-02 20:50:00|9830.1|9825.1|9828.8|9823.8|9830.3|9825.3|9828.8|9823.8|8
1748897700000|2025-06-02 20:55:00|9828.9|9823.9|9829|9824|9830|9825|9828.3|9823.3|12
1748908800000|2025-06-03 00:00:00|9821.3|9816.3|9826.2|9821.2|9826.5|9821.5|9819.7|9814.7|34
1748909100000|2025-06-03 00:05:00|9826.3|9821.3|9827.2|9822.2|9828.3|9823.3|9826|9821|7
1748909400000|2025-06-03 00:10:00|9826.7|9821.7|9828.3|9823.3|9829.8|9824.8|9825.7|9820.7|16
1748909700000|2025-06-03 00:15:00|9828.5|9823.5|9829.5|9824.5|9831|9826|9828.2|9823.2|16
1748910000000|2025-06-03 00:20:00|9829.8|9824.8|9830.3|9825.3|9830.5|9825.5|9828.7|9823.7|14
1748910300000|2025-06-03 00:25:00|9830|9825|9829.7|9824.7|9830.8|9825.8|9828.5|9823.5|12
1748910600000|2025-06-03 00:30:00|9829.2|9824.2|9827.7|9822.7|9829.7|9824.7|9826.7|9821.7|9
1748910900000|2025-06-03 00:35:00|9827.5|9822.5|9831|9826|9831.5|9826.5|9827.5|9822.5|25
1748911200000|2025-06-03 00:40:00|9830.8|9825.8|9830.2|9825.2|9831.7|9826.7|9830.2|9825.2|22
1748911500000|2025-06-03 00:45:00|9830|9825|9832.2|9827.2|9832.2|9827.2|9829.7|9824.7|16
1748911800000|2025-06-03 00:50:00|9831.7|9826.7|9833.2|9828.2|9833.3|9828.3|9831.2|9826.2|17
1748912100000|2025-06-03 00:55:00|9832.7|9827.7|9830.2|9825.2|9832.7|9827.7|9828.2|9823.2|35
1748912400000|2025-06-03 01:00:00|9830.5|9825.5|9835.7|9830.7|9835.7|9830.7|9830.5|9825.5|33
1748912700000|2025-06-03 01:05:00|9835.5|9830.5|9835.6|9830.6|9838.9|9833.9|9834.9|9829.9|132
1748913000000|2025-06-03 01:10:00|9835.9|9830.9|9837.9|9832.9|9837.9|9832.9|9835.1|9830.1|21
1748913300000|2025-06-03 01:15:00|9838.1|9833.1|9840.4|9835.4|9841.2|9836.2|9837.9|9832.9|87
1748913600000|2025-06-03 01:20:00|9840.6|9835.6|9840.4|9835.4|9841.4|9836.4|9839.6|9834.6|33
1748913900000|2025-06-03 01:25:00|9840.9|9835.9|9842.4|9837.4|9843|9838|9840.4|9835.4|51
1748914200000|2025-06-03 01:30:00|9842|9837|9842.4|9837.4|9842.9|9837.9|9840.4|9835.4|33
1748914500000|2025-06-03 01:35:00|9842.9|9837.9|9841.1|9836.1|9845.9|9840.9|9841.1|9836.1|30
1748914800000|2025-06-03 01:40:00|9840.6|9835.6|9840.9|9835.9|9840.9|9835.9|9838.6|9833.6|33
1748915100000|2025-06-03 01:45:00|9841.2|9836.2|9843.9|9838.9|9845.4|9840.4|9841.2|9836.2|47
1748915400000|2025-06-03 01:50:00|9844.1|9839.1|9844.4|9839.4|9845.4|9840.4|9841.6|9836.6|68
1748915700000|2025-06-03 01:55:00|9844.9|9839.9|9844.9|9839.9|9845.9|9840.9|9844.1|9839.1|65
1748916000000|2025-06-03 02:00:00|9844.6|9839.6|9845.5|9840.5|9848.9|9843.9|9844.6|9839.6|19
1748916300000|2025-06-03 02:05:00|9845.8|9840.8|9845|9840|9845.8|9840.8|9844.5|9839.5|24
1748916600000|2025-06-03 02:10:00|9845.3|9840.3|9844|9839|9847.8|9842.8|9843.5|9838.5|21
1748916900000|2025-06-03 02:15:00|9843.9|9838.9|9844|9839|9845.8|9840.8|9842.7|9837.7|23
1748917200000|2025-06-03 02:20:00|9844.5|9839.5|9844.4|9839.4|9845.8|9840.8|9843.5|9838.5|10
1748917500000|2025-06-03 02:25:00|9844.1|9839.1|9844|9839|9844.8|9839.8|9842.5|9837.5|15
1748917800000|2025-06-03 02:30:00|9843.9|9838.9|9845.2|9840.2|9845.8|9840.8|9843.5|9838.5|9
1748918100000|2025-06-03 02:35:00|9845.5|9840.5|9848|9843|9848.3|9843.3|9845|9840|12
1748918400000|2025-06-03 02:40:00|9848.2|9843.2|9848.5|9843.5|9851.7|9846.7|9847.7|9842.7|25
1748918700000|2025-06-03 02:45:00|9848.2|9843.2|9847.5|9842.5|9850|9845|9846.7|9841.7|6
1748919000000|2025-06-03 02:50:00|9847|9842|9846.7|9841.7|9847.2|9842.2|9845.7|9840.7|16
1748919300000|2025-06-03 02:55:00|9847|9842|9847.9|9842.9|9848.4|9843.4|9847|9842|45
1748919600000|2025-06-03 03:00:00|9847.4|9842.4|9847.1|9842.1|9849.4|9844.4|9846.6|9841.6|37
1748919900000|2025-06-03 03:05:00|9846.9|9841.9|9846.3|9841.3|9847.6|9842.6|9846.1|9841.1|18
1748920200000|2025-06-03 03:10:00|9846.6|9841.6|9846.9|9841.9|9847.4|9842.4|9846.1|9841.1|61
1748920500000|2025-06-03 03:15:00|9847.1|9842.1|9847.9|9842.9|9848.4|9843.4|9846.1|9841.1|3
1748920800000|2025-06-03 03:20:00|9847.8|9842.8|9849.4|9844.4|9850.1|9845.1|9847.6|9842.6|8
1748921100000|2025-06-03 03:25:00|9849.6|9844.6|9850.9|9845.9|9851.4|9846.4|9847.8|9842.8|9
1748921400000|2025-06-03 03:30:00|9851.1|9846.1|9850.4|9845.4|9851.9|9846.9|9850.4|9845.4|10
1748921700000|2025-06-03 03:35:00|9850.5|9845.5|9851.6|9846.6|9853.4|9848.4|9850.5|9845.5|44
1748922000000|2025-06-03 03:40:00|9851.7|9846.7|9853.8|9848.8|9854.8|9849.8|9851.7|9846.7|7
1748922300000|2025-06-03 03:45:00|9853.6|9848.6|9854.3|9849.3|9856.1|9851.1|9853.6|9848.6|18
1748922600000|2025-06-03 03:50:00|9854.6|9849.6|9853.6|9848.6|9854.6|9849.6|9853.5|9848.5|11
1748922900000|2025-06-03 03:55:00|9853.5|9848.5|9851.8|9846.8|9853.8|9848.8|9851.8|9846.8|31
1748923200000|2025-06-03 04:00:00|9851.9|9846.9|9853.3|9848.3|9854.1|9849.1|9851.1|9846.1|62
1748923500000|2025-06-03 04:05:00|9853.1|9848.1|9852.6|9847.6|9853.3|9848.3|9852.3|9847.3|8
1748923800000|2025-06-03 04:10:00|9852.5|9847.5|9852.1|9847.1|9853.3|9848.3|9851.8|9846.8|10
1748924100000|2025-06-03 04:15:00|9852.3|9847.3|9849.6|9844.6|9852.3|9847.3|9849.6|9844.6|8
1748924400000|2025-06-03 04:20:00|9850|9845|9850.6|9845.6|9850.6|9845.6|9849.5|9844.5|27
1748924700000|2025-06-03 04:25:00|9851.1|9846.1|9850.8|9845.8|9852.1|9847.1|9850.8|9845.8|5
1748925000000|2025-06-03 04:30:00|9850.6|9845.6|9851.3|9846.3|9851.8|9846.8|9849.8|9844.8|9
1748925300000|2025-06-03 04:35:00|9851.1|9846.1|9851.1|9846.1|9851.1|9846.1|9849.8|9844.8|6
1748925600000|2025-06-03 04:40:00|9851|9846|9850|9845|9851.3|9846.3|9850|9845|8
1748925900000|2025-06-03 04:45:00|9849.7|9844.7|9847.5|9842.5|9850|9845|9847.5|9842.5|5
1748926200000|2025-06-03 04:50:00|9847.2|9842.2|9847.6|9842.6|9848|9843|9846.3|9841.3|10
1748926500000|2025-06-03 04:55:00|9847.5|9842.5|9846.5|9841.5|9847.5|9842.5|9846|9841|6
1748926800000|2025-06-03 05:00:00|9846|9841|9849|9844|9849.1|9844.1|9845|9840|46
1748927100000|2025-06-03 05:05:00|9849.1|9844.1|9848.8|9843.8|9850.1|9845.1|9848.5|9843.5|10
1748927400000|2025-06-03 05:10:00|9849|9844|9848.3|9843.3|9849|9844|9846.5|9841.5|5
1748927700000|2025-06-03 05:15:00|9848.8|9843.8|9847.8|9842.8|9848.8|9843.8|9847.3|9842.3|4
1748928000000|2025-06-03 05:20:00|9847.7|9842.7|9847.8|9842.8|9848.3|9843.3|9846.7|9841.7|4
1748928300000|2025-06-03 05:25:00|9847.7|9842.7|9852.3|9847.3|9853.3|9848.3|9847|9842|26
1748928600000|2025-06-03 05:30:00|9852.5|9847.5|9853.5|9848.5|9854.3|9849.3|9852|9847|25
1748928900000|2025-06-03 05:35:00|9853.4|9848.4|9853.2|9848.2|9853.4|9848.4|9851|9846|7
1748929200000|2025-06-03 05:40:00|9853|9848|9853.7|9848.7|9853.8|9848.8|9852.5|9847.5|5
1748929500000|2025-06-03 05:45:00|9853.8|9848.8|9853|9848|9856.3|9851.3|9852.7|9847.7|19
1748929800000|2025-06-03 05:50:00|9853.2|9848.2|9849.3|9844.3|9853.3|9848.3|9848.5|9843.5|18
1748930100000|2025-06-03 05:55:00|9849.2|9844.2|9847.8|9842.8|9849.2|9844.2|9847|9842|5
1748930400000|2025-06-03 06:00:00|9847.6|9842.6|9847.3|9842.3|9849.3|9844.3|9846.5|9841.5|16
1748930700000|2025-06-03 06:05:00|9847.7|9842.7|9851.8|9846.8|9851.8|9846.8|9847.7|9842.7|33
1748931000000|2025-06-03 06:10:00|9851.7|9846.7|9851.8|9846.8|9854.1|9849.1|9850.3|9845.3|56
1748931300000|2025-06-03 06:15:00|9851.6|9846.6|9845|9840|9851.7|9846.7|9844.8|9839.8|48
1748931600000|2025-06-03 06:20:00|9845.3|9840.3|9842.5|9837.5|9845.3|9840.3|9841|9836|51
1748931900000|2025-06-03 06:25:00|9842.8|9837.8|9842.5|9837.5|9843.8|9838.8|9842.2|9837.2|33
1748932200000|2025-06-03 06:30:00|9842.3|9837.3|9847.6|9842.6|9847.6|9842.6|9842|9837|40
1748932500000|2025-06-03 06:35:00|9847.3|9842.3|9847.6|9842.6|9847.6|9842.6|9845.3|9840.3|40
1748932800000|2025-06-03 06:40:00|9848|9843|9849.1|9844.1|9850.1|9845.1|9847.5|9842.5|67
1748933100000|2025-06-03 06:45:00|9849|9844|9844.3|9839.3|9849.1|9844.1|9843.8|9838.8|38
1748933400000|2025-06-03 06:50:00|9844.1|9839.1|9844.5|9839.5|9847.1|9842.1|9844|9839|68
1748933700000|2025-06-03 06:55:00|9844|9839|9842.8|9837.8|9845.6|9840.6|9842.5|9837.5|38
1748934000000|2025-06-03 07:00:00|9843|9838|9849.3|9844.3|9849.6|9844.6|9842|9837|60
1748934300000|2025-06-03 07:05:00|9849|9844|9847|9842|9850.6|9845.6|9847|9842|52
1748934600000|2025-06-03 07:10:00|9847.2|9842.2|9844|9839|9847.3|9842.3|9843.5|9838.5|28
1748934900000|2025-06-03 07:15:00|9844.5|9839.5|9841|9836|9844.5|9839.5|9839.5|9834.5|30
1748935200000|2025-06-03 07:20:00|9840.8|9835.8|9841|9836|9843.1|9838.1|9840|9835|42
1748935500000|2025-06-03 07:25:00|9841.1|9836.1|9840.8|9835.8|9843.6|9838.6|9838.5|9833.5|210
1748935800000|2025-06-03 07:30:00|9840.7|9835.7|9849.5|9844.5|9849.6|9844.6|9840.5|9835.5|199
1748936100000|2025-06-03 07:35:00|9849.6|9844.6|9848.3|9843.3|9851.6|9846.6|9848|9843|113
1748936400000|2025-06-03 07:40:00|9848.5|9843.5|9848.6|9843.6|9849.6|9844.6|9847|9842|53
1748936700000|2025-06-03 07:45:00|9848.5|9843.5|9851.1|9846.1|9852|9847|9848|9843|55
1748937000000|2025-06-03 07:50:00|9851.3|9846.3|9850.1|9845.1|9851.8|9846.8|9849.5|9844.5|33
1748937300000|2025-06-03 07:55:00|9850|9845|9850.8|9845.8|9851.1|9846.1|9848.2|9843.2|54
1748937600000|2025-06-03 08:00:00|9850.6|9845.6|9852.3|9847.3|9856.6|9851.6|9850.6|9845.6|50
1748937900000|2025-06-03 08:05:00|9852.5|9847.5|9854.4|9849.4|9854.4|9849.4|9849.5|9844.5|39
1748938200000|2025-06-03 08:10:00|9854.1|9849.1|9854.1|9849.1|9854.9|9849.9|9853|9848|36
1748938500000|2025-06-03 08:15:00|9854|9849|9855.6|9850.6|9857.2|9852.2|9854|9849|40
1748938800000|2025-06-03 08:20:00|9855.5|9850.5|9855.6|9850.6|9856|9851|9854|9849|59
1748939100000|2025-06-03 08:25:00|9855.8|9850.8|9854.6|9849.6|9855.8|9850.8|9853.5|9848.5|20
1748939400000|2025-06-03 08:30:00|9854.9|9849.9|9852|9847|9855|9850|9852|9847|31
1748939700000|2025-06-03 08:35:00|9852.1|9847.1|9852.1|9847.1|9852.3|9847.3|9850|9845|25
1748940000000|2025-06-03 08:40:00|9852.4|9847.4|9854.4|9849.4|9854.4|9849.4|9851.6|9846.6|22
1748940300000|2025-06-03 08:45:00|9854.2|9849.2|9852.5|9847.5|9855.6|9850.6|9852.1|9847.1|17
1748940600000|2025-06-03 08:50:00|9852.3|9847.3|9852|9847|9853.9|9848.9|9851.3|9846.3|12
1748940900000|2025-06-03 08:55:00|9852.1|9847.1|9853.4|9848.4|9853.4|9848.4|9850.5|9845.5|16
1748941200000|2025-06-03 09:00:00|9853.2|9848.2|9860|9855|9860.4|9855.4|9852.8|9847.8|40
1748941500000|2025-06-03 09:05:00|9860.1|9855.1|9856.6|9851.6|9860.3|9855.3|9855.8|9850.8|15
1748941800000|2025-06-03 09:10:00|9856.5|9851.5|9853.5|9848.5|9856.8|9851.8|9853.3|9848.3|58
1748942100000|2025-06-03 09:15:00|9853.6|9848.6|9856.4|9851.4|9856.4|9851.4|9853.5|9848.5|25
1748942400000|2025-06-03 09:20:00|9856.1|9851.1|9854.1|9849.1|9856.1|9851.1|9853.2|9848.2|18
1748942700000|2025-06-03 09:25:00|9854|9849|9852.1|9847.1|9854|9849|9851.6|9846.6|32
1748943000000|2025-06-03 09:30:00|9851.6|9846.6|9850.8|9845.8|9852.5|9847.5|9850|9845|63
1748943300000|2025-06-03 09:35:00|9850.6|9845.6|9850.1|9845.1|9851.2|9846.2|9848.6|9843.6|19
1748943600000|2025-06-03 09:40:00|9849.1|9844.1|9851.6|9846.6|9853.1|9848.1|9848.5|9843.5|42
1748943900000|2025-06-03 09:45:00|9852|9847|9852.4|9847.4|9852.4|9847.4|9850.5|9845.5|16
1748944200000|2025-06-03 09:50:00|9852.6|9847.6|9853.4|9848.4|9853.7|9848.7|9852.1|9847.1|29
1748944500000|2025-06-03 09:55:00|9853.6|9848.6|9853.1|9848.1|9855.2|9850.2|9852.5|9847.5|24
1748944800000|2025-06-03 10:00:00|9853.5|9848.5|9854.9|9849.9|9855.5|9850.5|9852.6|9847.6|22
1748945100000|2025-06-03 10:05:00|9855.2|9850.2|9856.6|9851.6|9859.2|9854.2|9854.9|9849.9|55
1748945400000|2025-06-03 10:10:00|9856.9|9851.9|9857.6|9852.6|9858.2|9853.2|9855.6|9850.6|30
1748945700000|2025-06-03 10:15:00|9857.4|9852.4|9860.1|9855.1|9860.1|9855.1|9857.1|9852.1|72
1748946000000|2025-06-03 10:20:00|9859.9|9854.9|9860.4|9855.4|9860.7|9855.7|9859|9854|17
1748946300000|2025-06-03 10:25:00|9860.6|9855.6|9859.9|9854.9|9860.9|9855.9|9859.4|9854.4|25
1748946600000|2025-06-03 10:30:00|9860.1|9855.1|9858.7|9853.7|9864.4|9859.4|9858.1|9853.1|53
1748946900000|2025-06-03 10:35:00|9858.6|9853.6|9856.9|9851.9|9858.9|9853.9|9856.1|9851.1|19
1748947200000|2025-06-03 10:40:00|9856.8|9851.8|9855.9|9850.9|9856.8|9851.8|9853.6|9848.6|24
1748947500000|2025-06-03 10:45:00|9856.4|9851.4|9858.4|9853.4|9858.9|9853.9|9856.4|9851.4|30
1748947800000|2025-06-03 10:50:00|9858.6|9853.6|9863.2|9858.2|9863.7|9858.7|9858.4|9853.4|38
1748948100000|2025-06-03 10:55:00|9863.4|9858.4|9864.4|9859.4|9865.2|9860.2|9860.3|9855.3|36
1748948400000|2025-06-03 11:00:00|9864.1|9859.1|9865.1|9860.1|9865.9|9860.9|9863.4|9858.4|56
1748948700000|2025-06-03 11:05:00|9865.4|9860.4|9867.5|9862.5|9868.2|9863.2|9865.4|9860.4|140
1748949000000|2025-06-03 11:10:00|9867.4|9862.4|9866.5|9861.5|9868.3|9863.3|9866|9861|76
1748949300000|2025-06-03 11:15:00|9866.7|9861.7|9867.9|9862.9|9869|9864|9866.7|9861.7|114
1748949600000|2025-06-03 11:20:00|9868|9863|9870.5|9865.5|9872.5|9867.5|9867|9862|80
1748949900000|2025-06-03 11:25:00|9870.4|9865.4|9872.2|9867.2|9872.2|9867.2|9868.9|9863.9|64
1748950200000|2025-06-03 11:30:00|9871.7|9866.7|9868|9863|9872.4|9867.4|9867.9|9862.9|29
1748950500000|2025-06-03 11:35:00|9867.9|9862.9|9869.7|9864.7|9870.5|9865.5|9866.9|9861.9|30
1748950800000|2025-06-03 11:40:00|9870.2|9865.2|9868.2|9863.2|9870.2|9865.2|9866.4|9861.4|18
1748951100000|2025-06-03 11:45:00|9867.8|9862.8|9866.5|9861.5|9868.7|9863.7|9866|9861|20
1748951400000|2025-06-03 11:50:00|9866.4|9861.4|9869.2|9864.2|9869.2|9864.2|9866.4|9861.4|24
1748951700000|2025-06-03 11:55:00|9869.5|9864.5|9868.7|9863.7|9870.7|9865.7|9868.7|9863.7|58
1748952000000|2025-06-03 12:00:00|9868.6|9863.6|9867.2|9862.2|9869.2|9864.2|9866.1|9861.1|35
1748952300000|2025-06-03 12:05:00|9867|9862|9872.9|9867.9|9873.2|9868.2|9866.9|9861.9|52
1748952600000|2025-06-03 12:10:00|9872.7|9867.7|9875.7|9870.7|9877.2|9872.2|9872.7|9867.7|48
1748952900000|2025-06-03 12:15:00|9875.9|9870.9|9875|9870|9876.7|9871.7|9874.4|9869.4|40
1748953200000|2025-06-03 12:20:00|9875.4|9870.4|9874.5|9869.5|9876.7|9871.7|9874.4|9869.4|33
1748953500000|2025-06-03 12:25:00|9874.7|9869.7|9874.9|9869.9|9875.7|9870.7|9873.2|9868.2|169
1748953800000|2025-06-03 12:30:00|9874.5|9869.5|9878.4|9873.4|9880.7|9875.7|9874.4|9869.4|238
1748954100000|2025-06-03 12:35:00|9878.5|9873.5|9875.4|9870.4|9878.7|9873.7|9873.7|9868.7|85
1748954400000|2025-06-03 12:40:00|9875.2|9870.2|9876.5|9871.5|9878.2|9873.2|9874.4|9869.4|77
1748954700000|2025-06-03 12:45:00|9876.7|9871.7|9877.9|9872.9|9879.2|9874.2|9875.5|9870.5|68
1748955000000|2025-06-03 12:50:00|9877.7|9872.7|9876.7|9871.7|9879.2|9874.2|9876.4|9871.4|54
1748955300000|2025-06-03 12:55:00|9876.9|9871.9|9877.2|9872.2|9880.4|9875.4|9876.5|9871.5|114
1748955600000|2025-06-03 13:00:00|9877|9872|9876.2|9871.2|9878.2|9873.2|9875.5|9870.5|129
1748955900000|2025-06-03 13:05:00|9876|9871|9872|9867|9876.3|9871.3|9872|9867|113
1748956200000|2025-06-03 13:10:00|9871.9|9866.9|9870.9|9865.9|9872.7|9867.7|9870.9|9865.9|139
1748956500000|2025-06-03 13:15:00|9870.3|9865.3|9871.4|9866.4|9872.2|9867.2|9869.3|9864.3|62
1748956800000|2025-06-03 13:20:00|9871.1|9866.1|9871.3|9866.3|9873.9|9868.9|9870.3|9865.3|88
1748957100000|2025-06-03 13:25:00|9871.4|9866.4|9874.8|9869.8|9876.3|9871.3|9868.6|9863.6|52
1748957400000|2025-06-03 13:30:00|9875|9870|9874.3|9869.3|9879.1|9874.1|9874.3|9869.3|109
1748957700000|2025-06-03 13:35:00|9874.4|9869.4|9867.3|9862.3|9874.9|9869.9|9866.3|9861.3|98
1748958000000|2025-06-03 13:40:00|9867.4|9862.4|9869.3|9864.3|9871.8|9866.8|9867.3|9862.3|104
1748958300000|2025-06-03 13:45:00|9869.5|9864.5|9874.9|9869.9|9877|9872|9869|9864|187
1748958600000|2025-06-03 13:50:00|9875.1|9870.1|9876.5|9871.5|9878.5|9873.5|9874|9869|154
1748958900000|2025-06-03 13:55:00|9876.8|9871.8|9875.1|9870.1|9877.3|9872.3|9874.3|9869.3|88
1748959200000|2025-06-03 14:00:00|9875.2|9870.2|9878.4|9873.4|9886.8|9881.8|9874.4|9869.4|227
1748959500000|2025-06-03 14:05:00|9878.3|9873.3|9888.7|9883.7|9893.4|9888.4|9878.3|9873.3|158
1748959800000|2025-06-03 14:10:00|9888.4|9883.4|9882.5|9877.5|9889.2|9884.2|9882|9877|138
1748960100000|2025-06-03 14:15:00|9882.8|9877.8|9875.7|9870.7|9883.6|9878.6|9875.2|9870.2|88
1748960400000|2025-06-03 14:20:00|9875.8|9870.8|9874.5|9869.5|9876.8|9871.8|9873.4|9868.4|108
1748960700000|2025-06-03 14:25:00|9874.7|9869.7|9875.2|9870.2|9878.3|9873.3|9874.2|9869.2|116
1748961000000|2025-06-03 14:30:00|9875|9870|9873|9868|9875|9870|9870.2|9865.2|193
1748961300000|2025-06-03 14:35:00|9873.2|9868.2|9872.3|9867.3|9873.7|9868.7|9869.2|9864.2|95
1748961600000|2025-06-03 14:40:00|9872.5|9867.5|9869.5|9864.5|9874.3|9869.3|9869|9864|176
1748961900000|2025-06-03 14:45:00|9869.4|9864.4|9874.6|9869.6|9876.2|9871.2|9869.2|9864.2|101
1748962200000|2025-06-03 14:50:00|9874.4|9869.4|9871.7|9866.7|9875.2|9870.2|9870.1|9865.1|65
1748962500000|2025-06-03 14:55:00|9872|9867|9871.6|9866.6|9872.7|9867.7|9869.5|9864.5|79
1748962800000|2025-06-03 15:00:00|9872.1|9867.1|9874.6|9869.6|9874.6|9869.6|9870.6|9865.6|47
1748963100000|2025-06-03 15:05:00|9875|9870|9878.5|9873.5|9878.6|9873.6|9874.8|9869.8|174
1748963400000|2025-06-03 15:10:00|9878.6|9873.6|9880|9875|9881.5|9876.5|9876.8|9871.8|50
1748963700000|2025-06-03 15:15:00|9880.1|9875.1|9882.5|9877.5|9883.1|9878.1|9879|9874|68
1748964000000|2025-06-03 15:20:00|9882.1|9877.1|9882.6|9877.6|9885.6|9880.6|9881.5|9876.5|77
1748964300000|2025-06-03 15:25:00|9882.5|9877.5|9882|9877|9882.6|9877.6|9881|9876|37
1748964600000|2025-06-03 15:30:00|9882.1|9877.1|9885|9880|9885.1|9880.1|9881.8|9876.8|27
1748964900000|2025-06-03 15:35:00|9885.1|9880.1|9882.5|9877.5|9885.6|9880.6|9880.5|9875.5|32
1748965200000|2025-06-03 15:40:00|9882|9877|9883|9878|9885|9880|9881.8|9876.8|26
1748965500000|2025-06-03 15:45:00|9882.6|9877.6|9883.6|9878.6|9884.3|9879.3|9878|9873|120
1748965800000|2025-06-03 15:50:00|9883.5|9878.5|9887.5|9882.5|9888.1|9883.1|9883.5|9878.5|79
1748966100000|2025-06-03 15:55:00|9887|9882|9886.5|9881.5|9888.5|9883.5|9886|9881|50
1748966400000|2025-06-03 16:00:00|9886.3|9881.3|9883.3|9878.3|9886.3|9881.3|9883.3|9878.3|96
1748966700000|2025-06-03 16:05:00|9882.8|9877.8|9881|9876|9884.1|9879.1|9880|9875|91
1748967000000|2025-06-03 16:10:00|9881.1|9876.1|9881|9876|9881.5|9876.5|9879|9874|59
1748967300000|2025-06-03 16:15:00|9880.8|9875.8|9883.3|9878.3|9883.3|9878.3|9880.8|9875.8|43
1748967600000|2025-06-03 16:20:00|9883.6|9878.6|9882.6|9877.6|9883.6|9878.6|9881.6|9876.6|57
1748967900000|2025-06-03 16:25:00|9882.8|9877.8|9884.5|9879.5|9884.8|9879.8|9881.3|9876.3|37
1748968200000|2025-06-03 16:30:00|9884.6|9879.6|9888.1|9883.1|9888.6|9883.6|9884.6|9879.6|59
1748968500000|2025-06-03 16:35:00|9888.3|9883.3|9891|9886|9891.6|9886.6|9888.3|9883.3|23
1748968800000|2025-06-03 16:40:00|9891.1|9886.1|9890.3|9885.3|9891.8|9886.8|9888.5|9883.5|27
1748969100000|2025-06-03 16:45:00|9890|9885|9887.8|9882.8|9891|9886|9887.3|9882.3|67
1748969400000|2025-06-03 16:50:00|9887.5|9882.5|9884.6|9879.6|9888.3|9883.3|9884.6|9879.6|30
1748969700000|2025-06-03 16:55:00|9884.4|9879.4|9885.2|9880.2|9885.9|9880.9|9883.4|9878.4|70
1748970000000|2025-06-03 17:00:00|9884.7|9879.7|9883.2|9878.2|9885.4|9880.4|9883.1|9878.1|47
1748970300000|2025-06-03 17:05:00|9883.1|9878.1|9883.9|9878.9|9884.2|9879.2|9881.9|9876.9|56
1748970600000|2025-06-03 17:10:00|9883.7|9878.7|9880.4|9875.4|9883.7|9878.7|9879.6|9874.6|152
1748970900000|2025-06-03 17:15:00|9880.5|9875.5|9881.9|9876.9|9883.9|9878.9|9880.5|9875.5|42
1748971200000|2025-06-03 17:20:00|9881.7|9876.7|9880.4|9875.4|9881.9|9876.9|9878.9|9873.9|37
1748971500000|2025-06-03 17:25:00|9880.2|9875.2|9880.6|9875.6|9881.9|9876.9|9879.9|9874.9|37
1748971800000|2025-06-03 17:30:00|9880.7|9875.7|9880.2|9875.2|9880.9|9875.9|9880.1|9875.1|57
1748972100000|2025-06-03 17:35:00|9880.1|9875.1|9878.9|9873.9|9880.2|9875.2|9878.4|9873.4|30
1748972400000|2025-06-03 17:40:00|9879.2|9874.2|9878.9|9873.9|9879.2|9874.2|9878.4|9873.4|24
1748972700000|2025-06-03 17:45:00|9879.4|9874.4|9879.4|9874.4|9880.4|9875.4|9878.6|9873.6|7
1748973000000|2025-06-03 17:50:00|9879.7|9874.7|9880.4|9875.4|9880.9|9875.9|9878.9|9873.9|17
1748973300000|2025-06-03 17:55:00|9879.9|9874.9|9879.6|9874.6|9881.7|9876.7|9878.9|9873.9|27
1748973600000|2025-06-03 18:00:00|9879.9|9874.9|9881.4|9876.4|9883.1|9878.1|9879.9|9874.9|16
1748973900000|2025-06-03 18:05:00|9881.6|9876.6|9882.4|9877.4|9883.1|9878.1|9880.9|9875.9|13
1748974200000|2025-06-03 18:10:00|9882.6|9877.6|9883.4|9878.4|9884.1|9879.1|9881.4|9876.4|30
1748974500000|2025-06-03 18:15:00|9882.9|9877.9|9882.4|9877.4|9883.6|9878.6|9882.4|9877.4|50
1748974800000|2025-06-03 18:20:00|9882.3|9877.3|9881.4|9876.4|9882.9|9877.9|9881.4|9876.4|15
1748975100000|2025-06-03 18:25:00|9881.6|9876.6|9881.9|9876.9|9882.4|9877.4|9880.9|9875.9|33
1748975400000|2025-06-03 18:30:00|9881.6|9876.6|9882.1|9877.1|9882.6|9877.6|9881.6|9876.6|9
1748975700000|2025-06-03 18:35:00|9882.4|9877.4|9882.9|9877.9|9884.6|9879.6|9882.4|9877.4|12
1748976000000|2025-06-03 18:40:00|9883.1|9878.1|9885.4|9880.4|9886.6|9881.6|9882.9|9877.9|50
1748976300000|2025-06-03 18:45:00|9885.9|9880.9|9883.9|9878.9|9885.9|9880.9|9883.4|9878.4|34
1748976600000|2025-06-03 18:50:00|9883.4|9878.4|9883.4|9878.4|9884.6|9879.6|9883.4|9878.4|18
1748976900000|2025-06-03 18:55:00|9883.6|9878.6|9882.3|9877.3|9884.6|9879.6|9881.8|9876.8|166
1748977200000|2025-06-03 19:00:00|9882.8|9877.8|9882.6|9877.6|9882.8|9877.8|9881.4|9876.4|63
1748977500000|2025-06-03 19:05:00|9882.1|9877.1|9882.4|9877.4|9882.4|9877.4|9881.6|9876.6|6
1748977800000|2025-06-03 19:10:00|9882.6|9877.6|9883.4|9878.4|9883.4|9878.4|9881.8|9876.8|11
1748978100000|2025-06-03 19:15:00|9883.3|9878.3|9885.1|9880.1|9885.3|9880.3|9883.3|9878.3|26
1748978400000|2025-06-03 19:20:00|9885.3|9880.3|9884.4|9879.4|9886.1|9881.1|9884.3|9879.3|23
1748978700000|2025-06-03 19:25:00|9884.3|9879.3|9884.9|9879.9|9885.1|9880.1|9883.8|9878.8|15
1748979000000|2025-06-03 19:30:00|9884.8|9879.8|9883.9|9878.9|9885.4|9880.4|9883.8|9878.8|28
1748979300000|2025-06-03 19:35:00|9884.1|9879.1|9884.3|9879.3|9884.4|9879.4|9883.8|9878.8|38
1748979600000|2025-06-03 19:40:00|9884.6|9879.6|9885.4|9880.4|9885.4|9880.4|9884.4|9879.4|65
1748979900000|2025-06-03 19:45:00|9885.6|9880.6|9885.9|9880.9|9886.1|9881.1|9885.3|9880.3|44
1748980200000|2025-06-03 19:50:00|9886.1|9881.1|9887.4|9882.4|9888.3|9883.3|9886.1|9881.1|85
1748980500000|2025-06-03 19:55:00|9887.8|9882.8|9888.6|9883.6|9889.6|9884.6|9887.4|9882.4|89
1748980800000|2025-06-03 20:00:00|9888.4|9883.4|9886.4|9881.4|9889.3|9884.3|9886.4|9881.4|23
1748981100000|2025-06-03 20:05:00|9886.3|9881.3|9886.4|9881.4|9886.4|9881.4|9885.3|9880.3|4
1748981400000|2025-06-03 20:10:00|9886.6|9881.6|9886.4|9881.4|9887.1|9882.1|9886.4|9881.4|9
1748981700000|2025-06-03 20:15:00|9886.3|9881.3|9886.1|9881.1|9886.6|9881.6|9885.9|9880.9|8
1748982000000|2025-06-03 20:20:00|9886.2|9881.2|9886.2|9881.2|9886.7|9881.7|9886.1|9881.1|2
1748982300000|2025-06-03 20:25:00|9886.1|9881.1|9886.6|9881.6|9886.7|9881.7|9885.8|9880.8|14
1748982600000|2025-06-03 20:30:00|9886.4|9881.4|9885.1|9880.1|9886.6|9881.6|9884.9|9879.9|2
1748982900000|2025-06-03 20:35:00|9884.9|9879.9|9884.1|9879.1|9884.9|9879.9|9884.1|9879.1|2
1748983200000|2025-06-03 20:40:00|9884.2|9879.2|9884.1|9879.1|9884.6|9879.6|9883.7|9878.7|3
1748983500000|2025-06-03 20:45:00|9883.9|9878.9|9884.6|9879.6|9884.6|9879.6|9883.9|9878.9|0
1748983800000|2025-06-03 20:50:00|9884.9|9879.9|9885.4|9880.4|9886.1|9881.1|9884.9|9879.9|11
1748984100000|2025-06-03 20:55:00|9885.9|9880.9|9886.3|9881.3|9887.8|9882.8|9885.9|9880.9|35
1748995200000|2025-06-04 00:00:00|9876.9|9871.9|9876.3|9871.3|9877.5|9872.5|9874.3|9869.3|172
1748995500000|2025-06-04 00:05:00|9876.2|9871.2|9879.5|9874.5|9880|9875|9876.2|9871.2|21
1748995800000|2025-06-04 00:10:00|9879.6|9874.6|9879.5|9874.5|9881.5|9876.5|9879.4|9874.4|13
1748996100000|2025-06-04 00:15:00|9879.8|9874.8|9879|9874|9880|9875|9877.5|9872.5|9
1748996400000|2025-06-04 00:20:00|9879.2|9874.2|9876|9871|9879.7|9874.7|9875.5|9870.5|14
1748996700000|2025-06-04 00:25:00|9875.6|9870.6|9877.7|9872.7|9877.7|9872.7|9875|9870|37
1748997000000|2025-06-04 00:30:00|9877.8|9872.8|9881|9876|9881.5|9876.5|9877.8|9872.8|12
1748997300000|2025-06-04 00:35:00|9880.9|9875.9|9878.2|9873.2|9880.9|9875.9|9877.9|9872.9|4
1748997600000|2025-06-04 00:40:00|9877.9|9872.9|9878.5|9873.5|9879|9874|9877|9872|23
1748997900000|2025-06-04 00:45:00|9878|9873|9879|9874|9879.3|9874.3|9877.5|9872.5|22
1748998200000|2025-06-04 00:50:00|9878.5|9873.5|9878.5|9873.5|9879|9874|9877|9872|10
1748998500000|2025-06-04 00:55:00|9878.2|9873.2|9879.5|9874.5|9880.3|9875.3|9877.5|9872.5|18
1748998800000|2025-06-04 01:00:00|9880|9875|9884.5|9879.5|9889.5|9884.5|9880|9875|151
1748999100000|2025-06-04 01:05:00|9884.2|9879.2|9883|9878|9885|9880|9881.9|9876.9|32
1748999400000|2025-06-04 01:10:00|9882.2|9877.2|9880|9875|9882.8|9877.8|9879.5|9874.5|36
1748999700000|2025-06-04 01:15:00|9879.9|9874.9|9878.2|9873.2|9880.7|9875.7|9877.9|9872.9|35
1749000000000|2025-06-04 01:20:00|9878.4|9873.4|9874|9869|9878.5|9873.5|9872.9|9867.9|32
1749000300000|2025-06-04 01:25:00|9874.2|9869.2|9875.4|9870.4|9875.5|9870.5|9873.7|9868.7|22
1749000600000|2025-06-04 01:30:00|9875|9870|9871.4|9866.4|9877|9872|9871.4|9866.4|55
1749000900000|2025-06-04 01:35:00|9871|9866|9869|9864|9871|9866|9868.4|9863.4|71
1749001200000|2025-06-04 01:40:00|9868.8|9863.8|9872.5|9867.5|9872.5|9867.5|9868.5|9863.5|23
1749001500000|2025-06-04 01:45:00|9872.7|9867.7|9871.4|9866.4|9873|9868|9871.4|9866.4|19
1749001800000|2025-06-04 01:50:00|9871.2|9866.2|9870.9|9865.9|9872|9867|9870.4|9865.4|68
1749002100000|2025-06-04 01:55:00|9871.4|9866.4|9873.9|9868.9|9874.2|9869.2|9870.9|9865.9|86
1749002400000|2025-06-04 02:00:00|9874|9869|9872.4|9867.4|9875.5|9870.5|9871.9|9866.9|52
1749002700000|2025-06-04 02:05:00|9872.5|9867.5|9873.5|9868.5|9873.9|9868.9|9871.9|9866.9|26
1749003000000|2025-06-04 02:10:00|9873.4|9868.4|9873.5|9868.5|9873.9|9868.9|9872.7|9867.7|16
1749003300000|2025-06-04 02:15:00|9874.2|9869.2|9875.5|9870.5|9875.5|9870.5|9873.9|9868.9|33
1749003600000|2025-06-04 02:20:00|9875.9|9870.9|9878|9873|9878.5|9873.5|9875.5|9870.5|21
1749003900000|2025-06-04 02:25:00|9877.9|9872.9|9878|9873|9878.5|9873.5|9877.4|9872.4|14
1749004200000|2025-06-04 02:30:00|9878.3|9873.3|9881.5|9876.5|9882|9877|9878.3|9873.3|20
1749004500000|2025-06-04 02:35:00|9881.4|9876.4|9881.9|9876.9|9882.2|9877.2|9881|9876|9
1749004800000|2025-06-04 02:40:00|9881.5|9876.5|9883|9878|9884.2|9879.2|9881.5|9876.5|21
1749005100000|2025-06-04 02:45:00|9882.9|9877.9|9883.9|9878.9|9884.5|9879.5|9882.9|9877.9|31
1749005400000|2025-06-04 02:50:00|9883.4|9878.4|9881.9|9876.9|9883.5|9878.5|9881.7|9876.7|20
1749005700000|2025-06-04 02:55:00|9881.4|9876.4|9882.4|9877.4|9882.9|9877.9|9880.9|9875.9|7
1749006000000|2025-06-04 03:00:00|9882.5|9877.5|9881.5|9876.5|9882.7|9877.7|9881.4|9876.4|19
1749006300000|2025-06-04 03:05:00|9881|9876|9879.3|9874.3|9881|9876|9878|9873|8
1749006600000|2025-06-04 03:10:00|9879.2|9874.2|9879.7|9874.7|9880.3|9875.3|9878.5|9873.5|8
1749006900000|2025-06-04 03:15:00|9879.5|9874.5|9880.2|9875.2|9880.8|9875.8|9879.5|9874.5|5
1749007200000|2025-06-04 03:20:00|9879.9|9874.9|9881|9876|9881.5|9876.5|9879.7|9874.7|13
1749007500000|2025-06-04 03:25:00|9880.7|9875.7|9882|9877|9882|9877|9880.2|9875.2|21
1749007800000|2025-06-04 03:30:00|9882.2|9877.2|9887.2|9882.2|9888.2|9883.2|9882|9877|172
1749008100000|2025-06-04 03:35:00|9887|9882|9888.2|9883.2|9888.5|9883.5|9886.2|9881.2|49
1749008400000|2025-06-04 03:40:00|9888.7|9883.7|9889.5|9884.5|9890.7|9885.7|9888.7|9883.7|138
1749008700000|2025-06-04 03:45:00|9889.7|9884.7|9888.7|9883.7|9889.7|9884.7|9888.7|9883.7|82
1749009000000|2025-06-04 03:50:00|9888.9|9883.9|9888.2|9883.2|9889.2|9884.2|9886.9|9881.9|48
1749009300000|2025-06-04 03:55:00|9888.4|9883.4|9889.2|9884.2|9889.7|9884.7|9888.2|9883.2|43
1749009600000|2025-06-04 04:00:00|9889|9884|9887.2|9882.2|9891.5|9886.5|9886.4|9881.4|38
1749009900000|2025-06-04 04:05:00|9887|9882|9882.7|9877.7|9887.2|9882.2|9881|9876|115
1749010200000|2025-06-04 04:10:00|9882.5|9877.5|9883.2|9878.2|9883.2|9878.2|9880.7|9875.7|25
1749010500000|2025-06-04 04:15:00|9883.5|9878.5|9884.2|9879.2|9884.7|9879.7|9883.2|9878.2|18
1749010800000|2025-06-04 04:20:00|9884.7|9879.7|9883.7|9878.7|9885.2|9880.2|9883.7|9878.7|46
1749011100000|2025-06-04 04:25:00|9883.2|9878.2|9882.7|9877.7|9883.4|9878.4|9881.9|9876.9|39
1749011400000|2025-06-04 04:30:00|9883|9878|9884.7|9879.7|9885.2|9880.2|9882.7|9877.7|31
1749011700000|2025-06-04 04:35:00|9884.9|9879.9|9885.7|9880.7|9886.2|9881.2|9884.9|9879.9|45
1749012000000|2025-06-04 04:40:00|9886.2|9881.2|9888.2|9883.2|9889.2|9884.2|9886.2|9881.2|89
1749012300000|2025-06-04 04:45:00|9888.4|9883.4|9890.2|9885.2|9890.2|9885.2|9887.7|9882.7|46
1749012600000|2025-06-04 04:50:00|9890.9|9885.9|9892.2|9887.2|9892.7|9887.7|9890.8|9885.8|102
1749012900000|2025-06-04 04:55:00|9892.7|9887.7|9891.7|9886.7|9892.7|9887.7|9891.7|9886.7|78
1749013200000|2025-06-04 05:00:00|9891.2|9886.2|9891.2|9886.2|9891.9|9886.9|9889.7|9884.7|68
1749013500000|2025-06-04 05:05:00|9891.4|9886.4|9889.2|9884.2|9891.4|9886.4|9888.2|9883.2|45
1749013800000|2025-06-04 05:10:00|9889.4|9884.4|9888.9|9883.9|9890.2|9885.2|9888.7|9883.7|13
1749014100000|2025-06-04 05:15:00|9889.2|9884.2|9890.9|9885.9|9891.4|9886.4|9889.2|9884.2|34
1749014400000|2025-06-04 05:20:00|9891.2|9886.2|9890.9|9885.9|9891.7|9886.7|9890.9|9885.9|16
1749014700000|2025-06-04 05:25:00|9891.4|9886.4|9890.9|9885.9|9891.7|9886.7|9890.6|9885.6|77
1749015000000|2025-06-04 05:30:00|9891.2|9886.2|9898.2|9893.2|9898.9|9893.9|9891.1|9886.1|136
1749015300000|2025-06-04 05:35:00|9898.4|9893.4|9895.4|9890.4|9899.2|9894.2|9894.6|9889.6|154
1749015600000|2025-06-04 05:40:00|9895.2|9890.2|9891.9|9886.9|9895.9|9890.9|9891.6|9886.6|68
1749015900000|2025-06-04 05:45:00|9892.1|9887.1|9893.1|9888.1|9893.2|9888.2|9890.7|9885.7|65
1749016200000|2025-06-04 05:50:00|9892.7|9887.7|9895.7|9890.7|9896.2|9891.2|9892.1|9887.1|46
1749016500000|2025-06-04 05:55:00|9895.9|9890.9|9894.1|9889.1|9896.2|9891.2|9889.6|9884.6|65
1749016800000|2025-06-04 06:00:00|9893.9|9888.9|9893.2|9888.2|9894.2|9889.2|9891.4|9886.4|50
1749017100000|2025-06-04 06:05:00|9893.7|9888.7|9894.1|9889.1|9898.2|9893.2|9892.9|9887.9|101
1749017400000|2025-06-04 06:10:00|9893.9|9888.9|9890.7|9885.7|9894.9|9889.9|9890.4|9885.4|35
1749017700000|2025-06-04 06:15:00|9890.9|9885.9|9889.7|9884.7|9891.9|9886.9|9887.9|9882.9|55
1749018000000|2025-06-04 06:20:00|9889.2|9884.2|9890.7|9885.7|9891.7|9886.7|9888.4|9883.4|22
1749018300000|2025-06-04 06:25:00|9890.5|9885.5|9885.6|9880.6|9891.1|9886.1|9885.6|9880.6|32
1749018600000|2025-06-04 06:30:00|9885.7|9880.7|9886.6|9881.6|9887.7|9882.7|9884.7|9879.7|35
1749018900000|2025-06-04 06:35:00|9886.2|9881.2|9884.2|9879.2|9886.7|9881.7|9883.1|9878.1|33
1749019200000|2025-06-04 06:40:00|9884.7|9879.7|9883.2|9878.2|9886.7|9881.7|9882.1|9877.1|23
1749019500000|2025-06-04 06:45:00|9883.4|9878.4|9883.2|9878.2|9884.7|9879.7|9882.2|9877.2|20
1749019800000|2025-06-04 06:50:00|9883.5|9878.5|9882.7|9877.7|9886|9881|9882.7|9877.7|34
1749020100000|2025-06-04 06:55:00|9883|9878|9881.2|9876.2|9884.7|9879.7|9881.2|9876.2|55
1749020400000|2025-06-04 07:00:00|9881.5|9876.5|9879.5|9874.5|9881.7|9876.7|9879.2|9874.2|114
1749020700000|2025-06-04 07:05:00|9879.7|9874.7|9876.7|9871.7|9879.7|9874.7|9874.7|9869.7|363
1749021000000|2025-06-04 07:10:00|9876.2|9871.2|9876.7|9871.7|9876.7|9871.7|9875.4|9870.4|37
1749021300000|2025-06-04 07:15:00|9876.9|9871.9|9874.2|9869.2|9877.7|9872.7|9874.2|9869.2|23
1749021600000|2025-06-04 07:20:00|9874.4|9869.4|9871.2|9866.2|9874.7|9869.7|9870.6|9865.6|100
1749021900000|2025-06-04 07:25:00|9871|9866|9869.1|9864.1|9872.1|9867.1|9869.1|9864.1|57
1749022200000|2025-06-04 07:30:00|9868.9|9863.9|9868.6|9863.6|9869.5|9864.5|9868.2|9863.2|37
1749022500000|2025-06-04 07:35:00|9868.2|9863.2|9869.2|9864.2|9869.2|9864.2|9866.9|9861.9|68
1749022800000|2025-06-04 07:40:00|9869.4|9864.4|9871.2|9866.2|9873.6|9868.6|9869.4|9864.4|83
1749023100000|2025-06-04 07:45:00|9870.7|9865.7|9871.2|9866.2|9873.4|9868.4|9870.6|9865.6|38
1749023400000|2025-06-04 07:50:00|9870.8|9865.8|9873.5|9868.5|9873.8|9868.8|9870|9865|58
1749023700000|2025-06-04 07:55:00|9873.6|9868.6|9876.3|9871.3|9877.2|9872.2|9873.5|9868.5|202
1749024000000|2025-06-04 08:00:00|9877.2|9872.2|9877.5|9872.5|9878|9873|9874.7|9869.7|156
1749024300000|2025-06-04 08:05:00|9877.7|9872.7|9877.2|9872.2|9880.2|9875.2|9876.9|9871.9|57
1749024600000|2025-06-04 08:10:00|9877.5|9872.5|9876.2|9871.2|9878.7|9873.7|9873.4|9868.4|76
1749024900000|2025-06-04 08:15:00|9875.9|9870.9|9876.7|9871.7|9877.6|9872.6|9875.9|9870.9|117
1749025200000|2025-06-04 08:20:00|9876.5|9871.5|9876.5|9871.5|9877|9872|9874.4|9869.4|28
1749025500000|2025-06-04 08:25:00|9876.7|9871.7|9873.7|9868.7|9877|9872|9873.7|9868.7|13
1749025800000|2025-06-04 08:30:00|9874|9869|9870.5|9865.5|9874|9869|9868.8|9863.8|193
1749026100000|2025-06-04 08:35:00|9870.2|9865.2|9867.2|9862.2|9870.3|9865.3|9866.7|9861.7|31
1749026400000|2025-06-04 08:40:00|9867.1|9862.1|9866.2|9861.2|9867.7|9862.7|9865.1|9860.1|94
1749026700000|2025-06-04 08:45:00|9866|9861|9864.5|9859.5|9866|9861|9863.2|9858.2|113
1749027000000|2025-06-04 08:50:00|9864.3|9859.3|9863.7|9858.7|9865|9860|9862.7|9857.7|42
1749027300000|2025-06-04 08:55:00|9863.8|9858.8|9865.3|9860.3|9865.3|9860.3|9863.5|9858.5|72
1749027600000|2025-06-04 09:00:00|9866.4|9861.4|9867.3|9862.3|9867.3|9862.3|9865.4|9860.4|47
1749027900000|2025-06-04 09:05:00|9867.2|9862.2|9869.7|9864.7|9869.8|9864.8|9867|9862|42
1749028200000|2025-06-04 09:10:00|9869.5|9864.5|9870.5|9865.5|9870.8|9865.8|9869.5|9864.5|58
1749028500000|2025-06-04 09:15:00|9870.8|9865.8|9872|9867|9872.2|9867.2|9869.2|9864.2|74
1749028800000|2025-06-04 09:20:00|9872.3|9867.3|9871.7|9866.7|9873|9868|9871.2|9866.2|39
1749029100000|2025-06-04 09:25:00|9872|9867|9873|9868|9873.2|9868.2|9871.7|9866.7|35
1749029400000|2025-06-04 09:30:00|9873.7|9868.7|9872.5|9867.5|9874.2|9869.2|9871.1|9866.1|110
1749029700000|2025-06-04 09:35:00|9872.7|9867.7|9875.7|9870.7|9876.7|9871.7|9871.7|9866.7|76
1749030000000|2025-06-04 09:40:00|9876.1|9871.1|9877.2|9872.2|9878.2|9873.2|9876.1|9871.1|52
1749030300000|2025-06-04 09:45:00|9877.4|9872.4|9877.7|9872.7|9879.5|9874.5|9877.2|9872.2|43
1749030600000|2025-06-04 09:50:00|9877.2|9872.2|9876.2|9871.2|9878.1|9873.1|9875.7|9870.7|53
1749030900000|2025-06-04 09:55:00|9876.4|9871.4|9877.7|9872.7|9877.7|9872.7|9875.7|9870.7|22
1749031200000|2025-06-04 10:00:00|9877.4|9872.4|9878.7|9873.7|9880.2|9875.2|9876.2|9871.2|72
1749031500000|2025-06-04 10:05:00|9878.6|9873.6|9878.7|9873.7|9879.2|9874.2|9877.6|9872.6|25
1749031800000|2025-06-04 10:10:00|9878.9|9873.9|9879.7|9874.7|9881.7|9876.7|9878.2|9873.2|45
1749032100000|2025-06-04 10:15:00|9880.1|9875.1|9877.7|9872.7|9880.7|9875.7|9877.1|9872.1|17
1749032400000|2025-06-04 10:20:00|9877.6|9872.6|9878.7|9873.7|9879|9874|9877.4|9872.4|24
1749032700000|2025-06-04 10:25:00|9878.9|9873.9|9881.2|9876.2|9882.1|9877.1|9878.7|9873.7|30
1749033000000|2025-06-04 10:30:00|9881.6|9876.6|9881.7|9876.7|9882.7|9877.7|9879.9|9874.9|55
1749033300000|2025-06-04 10:35:00|9882.2|9877.2|9883.4|9878.4|9883.7|9878.7|9881.7|9876.7|8
1749033600000|2025-06-04 10:40:00|9883.2|9878.2|9884.7|9879.7|9885.2|9880.2|9883.2|9878.2|41
1749033900000|2025-06-04 10:45:00|9884.4|9879.4|9882.7|9877.7|9884.4|9879.4|9882.2|9877.2|58
1749034200000|2025-06-04 10:50:00|9882.2|9877.2|9882.4|9877.4|9882.9|9877.9|9881.6|9876.6|34
1749034500000|2025-06-04 10:55:00|9882.2|9877.2|9880.9|9875.9|9882.5|9877.5|9880.9|9875.9|24
1749034800000|2025-06-04 11:00:00|9881|9876|9878.9|9873.9|9881|9876|9878.7|9873.7|69
1749035100000|2025-06-04 11:05:00|9878.7|9873.7|9879.2|9874.2|9880.2|9875.2|9878.7|9873.7|45
1749035400000|2025-06-04 11:10:00|9879.4|9874.4|9877.7|9872.7|9879.7|9874.7|9877.7|9872.7|30
1749035700000|2025-06-04 11:15:00|9877.9|9872.9|9877.4|9872.4|9879.4|9874.4|9876.2|9871.2|101
1749036000000|2025-06-04 11:20:00|9877.2|9872.2|9878.7|9873.7|9879.4|9874.4|9877.2|9872.2|17
1749036300000|2025-06-04 11:25:00|9878.4|9873.4|9880.4|9875.4|9880.4|9875.4|9877.7|9872.7|21
1749036600000|2025-06-04 11:30:00|9880.7|9875.7|9880.2|9875.2|9881.9|9876.9|9879.6|9874.6|19
1749036900000|2025-06-04 11:35:00|9880.4|9875.4|9880.6|9875.6|9880.9|9875.9|9878.1|9873.1|22
1749037200000|2025-06-04 11:40:00|9880.4|9875.4|9881.4|9876.4|9881.4|9876.4|9878.2|9873.2|34
1749037500000|2025-06-04 11:45:00|9881.2|9876.2|9882.1|9877.1|9882.4|9877.4|9880.1|9875.1|60
1749037800000|2025-06-04 11:50:00|9882.2|9877.2|9882.6|9877.6|9883.4|9878.4|9880.6|9875.6|39
1749038100000|2025-06-04 11:55:00|9882.7|9877.7|9882.7|9877.7|9883.9|9878.9|9881.7|9876.7|59
1749038400000|2025-06-04 12:00:00|9882.6|9877.6|9878.1|9873.1|9882.9|9877.9|9877.6|9872.6|21
1749038700000|2025-06-04 12:05:00|9877.6|9872.6|9879.2|9874.2|9879.2|9874.2|9877.2|9872.2|67
1749039000000|2025-06-04 12:10:00|9879.1|9874.1|9881.9|9876.9|9882.1|9877.1|9878.4|9873.4|19
1749039300000|2025-06-04 12:15:00|9891.2|9886.2|9863.6|9858.6|9891.2|9886.2|9863.1|9858.1|433
1749039600000|2025-06-04 12:20:00|9863.4|9858.4|9858.8|9853.8|9863.4|9858.4|9857.4|9852.4|295
1749039900000|2025-06-04 12:25:00|9858.4|9853.4|9864.1|9859.1|9865.4|9860.4|9857.1|9852.1|258
1749040200000|2025-06-04 12:30:00|9863.6|9858.6|9868.1|9863.1|9868.4|9863.4|9863|9858|257
1749040500000|2025-06-04 12:35:00|9868.3|9863.3|9865.6|9860.6|9868.4|9863.4|9862.5|9857.5|192
1749040800000|2025-06-04 12:40:00|9865.4|9860.4|9861.1|9856.1|9865.6|9860.6|9859.1|9854.1|134
1749041100000|2025-06-04 12:45:00|9860.6|9855.6|9856.7|9851.7|9860.6|9855.6|9855.6|9850.6|99
1749041400000|2025-06-04 12:50:00|9856.9|9851.9|9860.6|9855.6|9861.2|9856.2|9856.1|9851.1|132
1749041700000|2025-06-04 12:55:00|9860.8|9855.8|9856.1|9851.1|9861.7|9856.7|9855.1|9850.1|134
1749042000000|2025-06-04 13:00:00|9856.3|9851.3|9860.4|9855.4|9860.6|9855.6|9852.6|9847.6|155
1749042300000|2025-06-04 13:05:00|9860.1|9855.1|9857.8|9852.8|9860.6|9855.6|9857.1|9852.1|83
1749042600000|2025-06-04 13:10:00|9857.9|9852.9|9860.6|9855.6|9861.6|9856.6|9857.1|9852.1|57
1749042900000|2025-06-04 13:15:00|9861.1|9856.1|9860.6|9855.6|9863.6|9858.6|9860.1|9855.1|81
1749043200000|2025-06-04 13:20:00|9860.8|9855.8|9861.6|9856.6|9862.6|9857.6|9859.1|9854.1|61
1749043500000|2025-06-04 13:25:00|9860.9|9855.9|9861.6|9856.6|9862.4|9857.4|9859.9|9854.9|55
1749043800000|2025-06-04 13:30:00|9861.1|9856.1|9864.9|9859.9|9867.9|9862.9|9860.8|9855.8|146
1749044100000|2025-06-04 13:35:00|9865.1|9860.1|9863.6|9858.6|9866.4|9861.4|9863.4|9858.4|90
1749044400000|2025-06-04 13:40:00|9863.9|9858.9|9862.6|9857.6|9864.6|9859.6|9862.3|9857.3|46
1749044700000|2025-06-04 13:45:00|9862.4|9857.4|9865.1|9860.1|9866.4|9861.4|9861.6|9856.6|83
1749045000000|2025-06-04 13:50:00|9864.9|9859.9|9861.4|9856.4|9865.9|9860.9|9860.1|9855.1|66
1749045300000|2025-06-04 13:55:00|9861.6|9856.6|9863.8|9858.8|9865.1|9860.1|9861.3|9856.3|131
1749045600000|2025-06-04 14:00:00|9864.9|9855.9|9846.6|9841.6|9864.9|9855.9|9846.3|9841.3|405
1749045900000|2025-06-04 14:05:00|9847.1|9842.1|9840.4|9835.4|9847.7|9842.7|9836.6|9831.6|303
1749046200000|2025-06-04 14:10:00|9840.6|9835.6|9843.5|9838.5|9845.1|9840.1|9840.1|9835.1|239
1749046500000|2025-06-04 14:15:00|9843.3|9838.3|9845.6|9840.6|9846.9|9841.9|9840.8|9835.8|219
1749046800000|2025-06-04 14:20:00|9845.5|9840.5|9846|9841|9847.1|9842.1|9843.6|9838.6|143
1749047100000|2025-06-04 14:25:00|9846.1|9841.1|9846.5|9841.5|9849.1|9844.1|9844.5|9839.5|81
1749047400000|2025-06-04 14:30:00|9846.3|9841.3|9843.8|9838.8|9847.6|9842.6|9841.8|9836.8|215
1749047700000|2025-06-04 14:35:00|9843.6|9838.6|9837.6|9832.6|9844.1|9839.1|9836.8|9831.8|106
1749048000000|2025-06-04 14:40:00|9837.5|9832.5|9833.8|9828.8|9837.6|9832.6|9832.3|9827.3|174
1749048300000|2025-06-04 14:45:00|9833.9|9828.9|9834.3|9829.3|9837.4|9832.4|9833.8|9828.8|110
1749048600000|2025-06-04 14:50:00|9834.1|9829.1|9833.1|9828.1|9834.9|9829.9|9831.1|9826.1|126
1749048900000|2025-06-04 14:55:00|9833.3|9828.3|9833.6|9828.6|9834.6|9829.6|9832.6|9827.6|55
1749049200000|2025-06-04 15:00:00|9833.9|9828.9|9838.3|9833.3|9838.9|9833.9|9832.8|9827.8|153
1749049500000|2025-06-04 15:05:00|9838.5|9833.5|9841.8|9836.8|9842.1|9837.1|9836.3|9831.3|67
1749049800000|2025-06-04 15:10:00|9841.3|9836.3|9842.8|9837.8|9843.1|9838.1|9839.8|9834.8|47
1749050100000|2025-06-04 15:15:00|9842.9|9837.9|9841|9836|9843.4|9838.4|9841|9836|37
1749050400000|2025-06-04 15:20:00|9841.3|9836.3|9838.3|9833.3|9841.8|9836.8|9837.5|9832.5|72
1749050700000|2025-06-04 15:25:00|9838.4|9833.4|9838.3|9833.3|9840.9|9835.9|9837.3|9832.3|49
1749051000000|2025-06-04 15:30:00|9838.6|9833.6|9838.6|9833.6|9840.8|9835.8|9836.3|9831.3|26
1749051300000|2025-06-04 15:35:00|9838.5|9833.5|9843.3|9838.3|9843.3|9838.3|9838.3|9833.3|49
1749051600000|2025-06-04 15:40:00|9842.8|9837.8|9841.5|9836.5|9843.6|9838.6|9840.8|9835.8|85
1749051900000|2025-06-04 15:45:00|9841.3|9836.3|9839.3|9834.3|9842.6|9837.6|9838.5|9833.5|95
1749052200000|2025-06-04 15:50:00|9838.8|9833.8|9837.1|9832.1|9839.8|9834.8|9836.3|9831.3|40
1749052500000|2025-06-04 15:55:00|9837|9832|9836.8|9831.8|9838.8|9833.8|9835.8|9830.8|123
1749052800000|2025-06-04 16:00:00|9837|9832|9836.3|9831.3|9838.3|9833.3|9834.5|9829.5|109
1749053100000|2025-06-04 16:05:00|9836|9831|9836.3|9831.3|9837.3|9832.3|9834|9829|71
1749053400000|2025-06-04 16:10:00|9836|9831|9834.5|9829.5|9836.3|9831.3|9834|9829|34
1749053700000|2025-06-04 16:15:00|9834.8|9829.8|9837|9832|9838.8|9833.8|9833.3|9828.3|77
1749054000000|2025-06-04 16:20:00|9836.8|9831.8|9834.5|9829.5|9836.8|9831.8|9834.2|9829.2|83
1749054300000|2025-06-04 16:25:00|9834.3|9829.3|9832.6|9827.6|9835.3|9830.3|9832.3|9827.3|36
1749054600000|2025-06-04 16:30:00|9832.5|9827.5|9831.6|9826.6|9832.8|9827.8|9831.1|9826.1|203
1749054900000|2025-06-04 16:35:00|9832.1|9827.1|9830.3|9825.3|9832.3|9827.3|9829.6|9824.6|38
1749055200000|2025-06-04 16:40:00|9830.8|9825.8|9833.8|9828.8|9834.8|9829.8|9830.1|9825.1|78
1749055500000|2025-06-04 16:45:00|9833.3|9828.3|9831.8|9826.8|9834.3|9829.3|9831.8|9826.8|83
1749055800000|2025-06-04 16:50:00|9831.7|9826.7|9829.3|9824.3|9831.7|9826.7|9828.8|9823.8|77
1749056100000|2025-06-04 16:55:00|9829|9824|9827.1|9822.1|9829.3|9824.3|9826.3|9821.3|101
1749056400000|2025-06-04 17:00:00|9827.3|9822.3|9830|9825|9830.6|9825.6|9827|9822|25
1749056700000|2025-06-04 17:05:00|9830.3|9825.3|9827.8|9822.8|9830.6|9825.6|9827.3|9822.3|44
1749057000000|2025-06-04 17:10:00|9828|9823|9829.6|9824.6|9829.8|9824.8|9828|9823|20
1749057300000|2025-06-04 17:15:00|9829.8|9824.8|9831.8|9826.8|9833.8|9828.8|9829.8|9824.8|36
1749057600000|2025-06-04 17:20:00|9832.3|9827.3|9834|9829|9834.5|9829.5|9831.8|9826.8|52
1749057900000|2025-06-04 17:25:00|9834.3|9829.3|9833.3|9828.3|9834.8|9829.8|9833|9828|26
1749058200000|2025-06-04 17:30:00|9833|9828|9829.8|9824.8|9833|9828|9829.8|9824.8|37
1749058500000|2025-06-04 17:35:00|9829.5|9824.5|9828.5|9823.5|9829.5|9824.5|9828|9823|45
1749058800000|2025-06-04 17:40:00|9828.3|9823.3|9829.7|9824.7|9830.3|9825.3|9828.3|9823.3|17
1749059100000|2025-06-04 17:45:00|9829.8|9824.8|9829.8|9824.8|9830.3|9825.3|9828|9823|42
1749059400000|2025-06-04 17:50:00|9829.7|9824.7|9832.5|9827.5|9833.2|9828.2|9829|9824|28
1749059700000|2025-06-04 17:55:00|9832.2|9827.2|9834.2|9829.2|9834.7|9829.7|9832.2|9827.2|29
1749060000000|2025-06-04 18:00:00|9834|9829|9834.7|9829.7|9837.2|9832.2|9834|9829|84
1749060300000|2025-06-04 18:05:00|9835|9830|9832.8|9827.8|9835|9830|9831.8|9826.8|21
1749060600000|2025-06-04 18:10:00|9832.7|9827.7|9832.3|9827.3|9833.8|9828.8|9832.3|9827.3|47
1749060900000|2025-06-04 18:15:00|9832.5|9827.5|9834|9829|9834.2|9829.2|9832|9827|8
1749061200000|2025-06-04 18:20:00|9833.9|9828.9|9833.7|9828.7|9834.7|9829.7|9832.7|9827.7|13
1749061500000|2025-06-04 18:25:00|9833.5|9828.5|9834|9829|9834.5|9829.5|9831.7|9826.7|18
1749061800000|2025-06-04 18:30:00|9834.2|9829.2|9834.2|9829.2|9836|9831|9834.2|9829.2|31
1749062100000|2025-06-04 18:35:00|9834.5|9829.5|9837.2|9832.2|9837.2|9832.2|9834.2|9829.2|16
1749062400000|2025-06-04 18:40:00|9837|9832|9837.2|9832.2|9837.2|9832.2|9836.7|9831.7|59
1749062700000|2025-06-04 18:45:00|9837|9832|9837.5|9832.5|9838.3|9833.3|9837|9832|68
1749063000000|2025-06-04 18:50:00|9837.2|9832.2|9836.7|9831.7|9837.2|9832.2|9836|9831|71
1749063300000|2025-06-04 18:55:00|9836.5|9831.5|9837.8|9832.8|9837.8|9832.8|9836.5|9831.5|163
1749063600000|2025-06-04 19:00:00|9837.7|9832.7|9838.5|9833.5|9838.8|9833.8|9836.7|9831.7|22
1749063900000|2025-06-04 19:05:00|9838.2|9833.2|9839|9834|9839.5|9834.5|9838|9833|13
1749064200000|2025-06-04 19:10:00|9838.9|9833.9|9838.9|9833.9|9839.7|9834.7|9838.9|9833.9|8
1749064500000|2025-06-04 19:15:00|9839|9834|9840.4|9835.4|9840.5|9835.5|9838.9|9833.9|7
1749064800000|2025-06-04 19:20:00|9840.5|9835.5|9841|9836|9842|9837|9840.4|9835.4|10
1749065100000|2025-06-04 19:25:00|9841.4|9836.4|9842.9|9837.9|9844|9839|9841.4|9836.4|31
1749065400000|2025-06-04 19:30:00|9843|9838|9842.4|9837.4|9843.4|9838.4|9841.9|9836.9|22
1749065700000|2025-06-04 19:35:00|9842.5|9837.5|9843.7|9838.7|9843.7|9838.7|9842.5|9837.5|22
1749066000000|2025-06-04 19:40:00|9844|9839|9844.7|9839.7|9845|9840|9844|9839|89
1749066300000|2025-06-04 19:45:00|9844.9|9839.9|9844.4|9839.4|9845.2|9840.2|9843.4|9838.4|107
1749066600000|2025-06-04 19:50:00|9844.5|9839.5|9846.2|9841.2|9846.2|9841.2|9844.4|9839.4|74
1749066900000|2025-06-04 19:55:00|9846.1|9841.1|9845.9|9840.9|9846.2|9841.2|9844.9|9839.9|104
1749067200000|2025-06-04 20:00:00|9846|9841|9846.2|9841.2|9847.2|9842.2|9845.9|9840.9|79
1749067500000|2025-06-04 20:05:00|9845.9|9840.9|9844.9|9839.9|9846.2|9841.2|9844.4|9839.4|23
1749067800000|2025-06-04 20:10:00|9844.7|9839.7|9844.4|9839.4|9845.5|9840.5|9844.1|9839.1|11
1749068100000|2025-06-04 20:15:00|9843.9|9838.9|9844.1|9839.1|9844.4|9839.4|9843.4|9838.4|3
1749068400000|2025-06-04 20:20:00|9844.2|9839.2|9844.1|9839.1|9845|9840|9843.9|9838.9|0
1749068700000|2025-06-04 20:25:00|9843.9|9838.9|9842.6|9837.6|9843.9|9838.9|9842.4|9837.4|7
1749069000000|2025-06-04 20:30:00|9841.9|9836.9|9840.4|9835.4|9841.9|9836.9|9840.4|9835.4|9
1749069300000|2025-06-04 20:35:00|9840.6|9835.6|9839.4|9834.4|9840.7|9835.7|9839.4|9834.4|45
1749069600000|2025-06-04 20:40:00|9839.2|9834.2|9839.9|9834.9|9839.9|9834.9|9839.1|9834.1|1
1749069900000|2025-06-04 20:45:00|9839.7|9834.7|9838.4|9833.4|9840.4|9835.4|9838.4|9833.4|10
1749070200000|2025-06-04 20:50:00|9838.9|9833.9|9839.4|9834.4|9839.9|9834.9|9838.9|9833.9|4
1749070500000|2025-06-04 20:55:00|9839.2|9834.2|9840.2|9835.2|9841.3|9836.3|9838.6|9833.6|25
1749081600000|2025-06-05 00:00:00|9841.5|9836.5|9843.6|9838.6|9843.9|9838.9|9839.8|9834.8|16
1749081900000|2025-06-05 00:05:00|9843.9|9838.9|9840.7|9835.7|9844.7|9839.7|9839.4|9834.4|18
1749082200000|2025-06-05 00:10:00|9840.9|9835.9|9836.1|9831.1|9840.9|9835.9|9836.1|9831.1|66
1749082500000|2025-06-05 00:15:00|9836.6|9831.6|9840.9|9835.9|9841.2|9836.2|9835.9|9830.9|16
1749082800000|2025-06-05 00:20:00|9841.2|9836.2|9837.4|9832.4|9841.2|9836.2|9836.7|9831.7|23
1749083100000|2025-06-05 00:25:00|9837.1|9832.1|9834.7|9829.7|9837.1|9832.1|9834.6|9829.6|11
1749083400000|2025-06-05 00:30:00|9835|9830|9836.7|9831.7|9836.7|9831.7|9834.9|9829.9|7
1749083700000|2025-06-05 00:35:00|9837|9832|9837.7|9832.7|9837.9|9832.9|9835.4|9830.4|11
1749084000000|2025-06-05 00:40:00|9837.9|9832.9|9837.4|9832.4|9839.4|9834.4|9837.4|9832.4|16
1749084300000|2025-06-05 00:45:00|9837.6|9832.6|9836.3|9831.3|9837.6|9832.6|9835.6|9830.6|30
1749084600000|2025-06-05 00:50:00|9836.1|9831.1|9834.8|9829.8|9836.1|9831.1|9834.6|9829.6|57
1749084900000|2025-06-05 00:55:00|9834.6|9829.6|9833.9|9828.9|9836.4|9831.4|9833.7|9828.7|180
1749085200000|2025-06-05 01:00:00|9834.3|9829.3|9830.4|9825.4|9834.4|9829.4|9829.1|9824.1|80
1749085500000|2025-06-05 01:05:00|9830.6|9825.6|9831.4|9826.4|9831.4|9826.4|9829.4|9824.4|77
1749085800000|2025-06-05 01:10:00|9831.3|9826.3|9833.9|9828.9|9834.4|9829.4|9829.8|9824.8|110
1749086100000|2025-06-05 01:15:00|9833.8|9828.8|9837.6|9832.6|9838.3|9833.3|9833.6|9828.6|58
1749086400000|2025-06-05 01:20:00|9837.8|9832.8|9839.6|9834.6|9839.9|9834.9|9837.6|9832.6|229
1749086700000|2025-06-05 01:25:00|9839.4|9834.4|9838.4|9833.4|9841.2|9836.2|9838.1|9833.1|47
1749087000000|2025-06-05 01:30:00|9838.6|9833.6|9844.1|9839.1|9844.4|9839.4|9837.6|9832.6|83
1749087300000|2025-06-05 01:35:00|9844.4|9839.4|9845.6|9840.6|9846.9|9841.9|9843.8|9838.8|51
1749087600000|2025-06-05 01:40:00|9845.4|9840.4|9844.9|9839.9|9846.8|9841.8|9844.6|9839.6|43
1749087900000|2025-06-05 01:45:00|9845.1|9840.1|9845.1|9840.1|9846.2|9841.2|9844.3|9839.3|23
1749088200000|2025-06-05 01:50:00|9844.8|9839.8|9843.8|9838.8|9846.4|9841.4|9842.8|9837.8|21
1749088500000|2025-06-05 01:55:00|9843.9|9838.9|9844.8|9839.8|9845.3|9840.3|9843.1|9838.1|64
1749088800000|2025-06-05 02:00:00|9844.9|9839.9|9845.1|9840.1|9845.6|9840.6|9844.1|9839.1|9
1749089100000|2025-06-05 02:05:00|9845.3|9840.3|9846.9|9841.9|9848.6|9843.6|9844.3|9839.3|50
1749089400000|2025-06-05 02:10:00|9846.8|9841.8|9847.6|9842.6|9847.9|9842.9|9845.8|9840.8|17
1749089700000|2025-06-05 02:15:00|9847.8|9842.8|9848.3|9843.3|9849.6|9844.6|9846.8|9841.8|4
1749090000000|2025-06-05 02:20:00|9848.1|9843.1|9847.4|9842.4|9848.9|9843.9|9846.8|9841.8|1
1749090300000|2025-06-05 02:25:00|9847.6|9842.6|9845.3|9840.3|9847.6|9842.6|9845.3|9840.3|7
1749090600000|2025-06-05 02:30:00|9844.9|9839.9|9843.6|9838.6|9845.3|9840.3|9842.1|9837.1|4
1749090900000|2025-06-05 02:35:00|9843.8|9838.8|9844.6|9839.6|9845.1|9840.1|9843.6|9838.6|7
1749091200000|2025-06-05 02:40:00|9844.9|9839.9|9844.8|9839.8|9847.1|9842.1|9844.8|9839.8|11
1749091500000|2025-06-05 02:45:00|9844.9|9839.9|9845.8|9840.8|9846.1|9841.1|9844.3|9839.3|6
1749091800000|2025-06-05 02:50:00|9845.4|9840.4|9843.4|9838.4|9846.1|9841.1|9843.4|9838.4|8
1749092100000|2025-06-05 02:55:00|9843.9|9838.9|9843.8|9838.8|9844.3|9839.3|9842.9|9837.9|4
1749092400000|2025-06-05 03:00:00|9844|9839|9843.6|9838.6|9844.8|9839.8|9843|9838|3
1749092700000|2025-06-05 03:05:00|9843.3|9838.3|9844.8|9839.8|9844.8|9839.8|9842.8|9837.8|24
1749093000000|2025-06-05 03:10:00|9844.3|9839.3|9845.8|9840.8|9846.3|9841.3|9844.3|9839.3|3
1749093300000|2025-06-05 03:15:00|9845.6|9840.6|9844.5|9839.5|9845.8|9840.8|9844|9839|13
1749093600000|2025-06-05 03:20:00|9844.8|9839.8|9843.3|9838.3|9845.1|9840.1|9842.7|9837.7|158
1749093900000|2025-06-05 03:25:00|9843.6|9838.6|9842|9837|9844.3|9839.3|9841.3|9836.3|94
1749094200000|2025-06-05 03:30:00|9842.1|9837.1|9842.5|9837.5|9843|9838|9840.8|9835.8|64
1749094500000|2025-06-05 03:35:00|9842|9837|9845.7|9840.7|9847.8|9842.8|9840.5|9835.5|233
1749094800000|2025-06-05 03:40:00|9845.8|9840.8|9843.5|9838.5|9846.5|9841.5|9843.4|9838.4|9
1749095100000|2025-06-05 03:45:00|9843.4|9838.4|9846.2|9841.2|9846.2|9841.2|9843|9838|19
1749095400000|2025-06-05 03:50:00|9846|9841|9849|9844|9851.5|9846.5|9846|9841|11
1749095700000|2025-06-05 03:55:00|9849.2|9844.2|9852|9847|9853.2|9848.2|9849.2|9844.2|21
1749096000000|2025-06-05 04:00:00|9852.7|9847.7|9853.4|9848.4|9854|9849|9852.5|9847.5|7
1749096300000|2025-06-05 04:05:00|9853.2|9848.2|9849.9|9844.9|9853.2|9848.2|9849.5|9844.5|1
1749096600000|2025-06-05 04:10:00|9849.7|9844.7|9849.9|9844.9|9850.2|9845.2|9848.9|9843.9|0
1749096900000|2025-06-05 04:15:00|9850|9845|9850.9|9845.9|9853.2|9848.2|9849.9|9844.9|14
1749097200000|2025-06-05 04:20:00|9851.4|9846.4|9850.7|9845.7|9851.4|9846.4|9849.4|9844.4|15
1749097500000|2025-06-05 04:25:00|9850.9|9845.9|9850.7|9845.7|9851.9|9846.9|9849.9|9844.9|3
1749097800000|2025-06-05 04:30:00|9850.9|9845.9|9852.9|9847.9|9854|9849|9850.4|9845.4|55
1749098100000|2025-06-05 04:35:00|9852.6|9847.6|9851.7|9846.7|9852.9|9847.9|9851.4|9846.4|7
1749098400000|2025-06-05 04:40:00|9851.9|9846.9|9849.7|9844.7|9851.9|9846.9|9849.4|9844.4|0
1749098700000|2025-06-05 04:45:00|9849.4|9844.4|9852.9|9847.9|9852.9|9847.9|9849.4|9844.4|2
1749099000000|2025-06-05 04:50:00|9852.7|9847.7|9852.9|9847.9|9853.4|9848.4|9851.6|9846.6|7
1749099300000|2025-06-05 04:55:00|9852.7|9847.7|9852.4|9847.4|9854.2|9849.2|9851.6|9846.6|30
1749099600000|2025-06-05 05:00:00|9851.7|9846.7|9852.9|9847.9|9853|9848|9851.1|9846.1|14
1749099900000|2025-06-05 05:05:00|9853.2|9848.2|9852.4|9847.4|9853.6|9848.6|9852.2|9847.2|105
1749100200000|2025-06-05 05:10:00|9852.5|9847.5|9850.9|9845.9|9853.4|9848.4|9850.7|9845.7|51
1749100500000|2025-06-05 05:15:00|9850.4|9845.4|9852.9|9847.9|9853.4|9848.4|9849.9|9844.9|11
1749100800000|2025-06-05 05:20:00|9853.2|9848.2|9852.4|9847.4|9853.4|9848.4|9851.4|9846.4|7
1749101100000|2025-06-05 05:25:00|9852.9|9847.9|9852.7|9847.7|9853.2|9848.2|9851.4|9846.4|16
1749101400000|2025-06-05 05:30:00|9852.5|9847.5|9852.1|9847.1|9853.2|9848.2|9851.4|9846.4|10
1749101700000|2025-06-05 05:35:00|9851.9|9846.9|9854.4|9849.4|9854.7|9849.7|9851.9|9846.9|4
1749102000000|2025-06-05 05:40:00|9854.7|9849.7|9854.9|9849.9|9855.4|9850.4|9853.4|9848.4|27
1749102300000|2025-06-05 05:45:00|9854.6|9849.6|9853.9|9848.9|9856|9851|9853.8|9848.8|71
1749102600000|2025-06-05 05:50:00|9854.1|9849.1|9855.3|9850.3|9855.9|9850.9|9854.1|9849.1|16
1749102900000|2025-06-05 05:55:00|9855.4|9850.4|9856.1|9851.1|9857.9|9852.9|9855.4|9850.4|59
1749103200000|2025-06-05 06:00:00|9856.3|9851.3|9854.4|9849.4|9857.3|9852.3|9853.9|9848.9|79
1749103500000|2025-06-05 06:05:00|9854.3|9849.3|9851.9|9846.9|9854.9|9849.9|9850.4|9845.4|50
1749103800000|2025-06-05 06:10:00|9851.4|9846.4|9849.1|9844.1|9851.7|9846.7|9848.4|9843.4|60
1749104100000|2025-06-05 06:15:00|9849.3|9844.3|9849.1|9844.1|9851.3|9846.3|9849.1|9844.1|111
1749104400000|2025-06-05 06:20:00|9849|9844|9851.8|9846.8|9852.5|9847.5|9848.3|9843.3|137
1749104700000|2025-06-05 06:25:00|9851.3|9846.3|9850.8|9845.8|9852.8|9847.8|9850.3|9845.3|203
1749105000000|2025-06-05 06:30:00|9851.1|9846.1|9852.3|9847.3|9852.3|9847.3|9848.8|9843.8|26
1749105300000|2025-06-05 06:35:00|9852.6|9847.6|9857|9852|9857.5|9852.5|9851.5|9846.5|140
1749105600000|2025-06-05 06:40:00|9856.5|9851.5|9856|9851|9857.5|9852.5|9855|9850|57
1749105900000|2025-06-05 06:45:00|9856.3|9851.3|9852.8|9847.8|9856.8|9851.8|9852.3|9847.3|46
1749106200000|2025-06-05 06:50:00|9852.7|9847.7|9855|9850|9855.3|9850.3|9852.3|9847.3|31
1749106500000|2025-06-05 06:55:00|9855.1|9850.1|9855.2|9850.2|9856.3|9851.3|9854.4|9849.4|30
1749106800000|2025-06-05 07:00:00|9855.6|9850.6|9850|9845|9856.7|9851.7|9849.9|9844.9|59
1749107100000|2025-06-05 07:05:00|9850.5|9845.5|9849.7|9844.7|9852.2|9847.2|9849.2|9844.2|63
1749107400000|2025-06-05 07:10:00|9849.5|9844.5|9846.5|9841.5|9849.5|9844.5|9846.2|9841.2|39
1749107700000|2025-06-05 07:15:00|9846.4|9841.4|9843.7|9838.7|9846.5|9841.5|9843.2|9838.2|59
1749108000000|2025-06-05 07:20:00|9843.4|9838.4|9844.9|9839.9|9845.4|9840.4|9843.3|9838.3|44
1749108300000|2025-06-05 07:25:00|9844.8|9839.8|9845.1|9840.1|9846.1|9841.1|9844.4|9839.4|38
1749108600000|2025-06-05 07:30:00|9844.9|9839.9|9845.9|9840.9|9845.9|9840.9|9842.6|9837.6|109
1749108900000|2025-06-05 07:35:00|9845.7|9840.7|9848.6|9843.6|9849.2|9844.2|9845.3|9840.3|58
1749109200000|2025-06-05 07:40:00|9848.4|9843.4|9848.9|9843.9|9850.2|9845.2|9846.6|9841.6|21
1749109500000|2025-06-05 07:45:00|9848.8|9843.8|9849.9|9844.9|9850.4|9845.4|9848.4|9843.4|23
1749109800000|2025-06-05 07:50:00|9849.6|9844.6|9850.4|9845.4|9851.1|9846.1|9849.6|9844.6|14
1749110100000|2025-06-05 07:55:00|9850.6|9845.6|9853.6|9848.6|9855.7|9850.7|9850.4|9845.4|39
1749110400000|2025-06-05 08:00:00|9853.1|9848.1|9849.9|9844.9|9853.4|9848.4|9849.4|9844.4|16
1749110700000|2025-06-05 08:05:00|9850.2|9845.2|9848.1|9843.1|9851.7|9846.7|9847.1|9842.1|27
1749111000000|2025-06-05 08:10:00|9847.9|9842.9|9849.6|9844.6|9849.9|9844.9|9847.6|9842.6|31
1749111300000|2025-06-05 08:15:00|9849.4|9844.4|9849.9|9844.9|9850.5|9845.5|9849.1|9844.1|32
1749111600000|2025-06-05 08:20:00|9849.7|9844.7|9851.2|9846.2|9852.2|9847.2|9849.1|9844.1|38
1749111900000|2025-06-05 08:25:00|9851.7|9846.7|9851.6|9846.6|9853.1|9848.1|9851.1|9846.1|23
1749112200000|2025-06-05 08:30:00|9851.3|9846.3|9853.1|9848.1|9853.6|9848.6|9851.1|9846.1|38
1749112500000|2025-06-05 08:35:00|9852.6|9847.6|9852.1|9847.1|9852.9|9847.9|9850.8|9845.8|124
1749112800000|2025-06-05 08:40:00|9852|9847|9852.9|9847.9|9853.9|9848.9|9851.6|9846.6|23
1749113100000|2025-06-05 08:45:00|9852.8|9847.8|9853.1|9848.1|9853.2|9848.2|9851.8|9846.8|18
1749113400000|2025-06-05 08:50:00|9853.4|9848.4|9850.1|9845.1|9853.4|9848.4|9849.8|9844.8|25
1749113700000|2025-06-05 08:55:00|9850.3|9845.3|9851.1|9846.1|9852.6|9847.6|9850|9845|15
1749114000000|2025-06-05 09:00:00|9851.5|9846.5|9851.9|9846.9|9852.2|9847.2|9848.3|9843.3|37
1749114300000|2025-06-05 09:05:00|9851.6|9846.6|9848.9|9843.9|9853.6|9848.6|9847.1|9842.1|44
1749114600000|2025-06-05 09:10:00|9848.7|9843.7|9845.6|9840.6|9848.9|9843.9|9845.1|9840.1|21
1749114900000|2025-06-05 09:15:00|9845.7|9840.7|9845.4|9840.4|9847.9|9842.9|9845.1|9840.1|27
1749115200000|2025-06-05 09:20:00|9845.2|9840.2|9845.4|9840.4|9845.6|9840.6|9844.4|9839.4|31
1749115500000|2025-06-05 09:25:00|9845.1|9840.1|9845.1|9840.1|9846.9|9841.9|9844.6|9839.6|37
1749115800000|2025-06-05 09:30:00|9844.9|9839.9|9848.1|9843.1|9848.2|9843.2|9844.6|9839.6|30
1749116100000|2025-06-05 09:35:00|9848.2|9843.2|9848.6|9843.6|9848.9|9843.9|9847.6|9842.6|27
1749116400000|2025-06-05 09:40:00|9848.4|9843.4|9850.6|9845.6|9850.7|9845.7|9847.6|9842.6|76
1749116700000|2025-06-05 09:45:00|9850.4|9845.4|9849.1|9844.1|9850.7|9845.7|9849.1|9844.1|33
1749117000000|2025-06-05 09:50:00|9848.6|9843.6|9849.6|9844.6|9850.6|9845.6|9848.1|9843.1|50
1749117300000|2025-06-05 09:55:00|9849.1|9844.1|9847|9842|9849.1|9844.1|9846.8|9841.8|113
1749117600000|2025-06-05 10:00:00|9847.1|9842.1|9845|9840|9847.6|9842.6|9844.8|9839.8|63
1749117900000|2025-06-05 10:05:00|9844.8|9839.8|9844.5|9839.5|9845.6|9840.6|9841|9836|61
1749118200000|2025-06-05 10:10:00|9844.3|9839.3|9841.8|9836.8|9845|9840|9841|9836|31
1749118500000|2025-06-05 10:15:00|9841.6|9836.6|9839|9834|9842.1|9837.1|9839|9834|29
1749118800000|2025-06-05 10:20:00|9839.1|9834.1|9841.3|9836.3|9841.5|9836.5|9838.8|9833.8|18
1749119100000|2025-06-05 10:25:00|9841|9836|9838.1|9833.1|9841.3|9836.3|9838.1|9833.1|25
1749119400000|2025-06-05 10:30:00|9838.3|9833.3|9836.1|9831.1|9838.3|9833.3|9835.8|9830.8|24
1749119700000|2025-06-05 10:35:00|9836.3|9831.3|9837.9|9832.9|9838.6|9833.6|9836.1|9831.1|17
1749120000000|2025-06-05 10:40:00|9837.8|9832.8|9839.1|9834.1|9840.3|9835.3|9837.8|9832.8|21
1749120300000|2025-06-05 10:45:00|9839.3|9834.3|9843.8|9838.8|9844.1|9839.1|9839.3|9834.3|26
1749120600000|2025-06-05 10:50:00|9843.9|9838.9|9843.1|9838.1|9843.9|9838.9|9842|9837|28
1749120900000|2025-06-05 10:55:00|9842.9|9837.9|9841.8|9836.8|9843.4|9838.4|9841.3|9836.3|34
1749121200000|2025-06-05 11:00:00|9842.1|9837.1|9839.8|9834.8|9842.6|9837.6|9839.5|9834.5|22
1749121500000|2025-06-05 11:05:00|9840.1|9835.1|9841.6|9836.6|9841.8|9836.8|9839.6|9834.6|66
1749121800000|2025-06-05 11:10:00|9841.3|9836.3|9840.1|9835.1|9841.6|9836.6|9838.8|9833.8|23
1749122100000|2025-06-05 11:15:00|9840.3|9835.3|9844.8|9839.8|9844.9|9839.9|9839.8|9834.8|25
1749122400000|2025-06-05 11:20:00|9844.4|9839.4|9843.8|9838.8|9844.6|9839.6|9843.1|9838.1|20
1749122700000|2025-06-05 11:25:00|9844.3|9839.3|9844.3|9839.3|9844.8|9839.8|9842.6|9837.6|32
1749123000000|2025-06-05 11:30:00|9844.8|9839.8|9848.6|9843.6|9848.6|9843.6|9844.1|9839.1|104
1749123300000|2025-06-05 11:35:00|9848.8|9843.8|9846.1|9841.1|9849.1|9844.1|9846.1|9841.1|83
1749123600000|2025-06-05 11:40:00|9845.6|9840.6|9846.1|9841.1|9846.3|9841.3|9844.1|9839.1|33
1749123900000|2025-06-05 11:45:00|9845.8|9840.8|9845.3|9840.3|9846.1|9841.1|9844.3|9839.3|26
1749124200000|2025-06-05 11:50:00|9845.1|9840.1|9847.8|9842.8|9847.8|9842.8|9843.3|9838.3|59
1749124500000|2025-06-05 11:55:00|9847.3|9842.3|9843.3|9838.3|9847.8|9842.8|9842.3|9837.3|127
1749124800000|2025-06-05 12:00:00|9843.5|9838.5|9842.8|9837.8|9843.8|9838.8|9840.5|9835.5|66
1749125100000|2025-06-05 12:05:00|9843|9838|9844|9839|9845.3|9840.3|9842.8|9837.8|94
1749125400000|2025-06-05 12:10:00|9844.3|9839.3|9837.5|9832.5|9845.9|9840.9|9837.5|9832.5|102
1749125700000|2025-06-05 12:15:00|9846.2|9841.2|9841.8|9836.8|9850|9845|9837.2|9832.2|481
1749126000000|2025-06-05 12:20:00|9841.3|9836.3|9840.6|9835.6|9847.3|9842.3|9839.8|9834.8|140
1749126300000|2025-06-05 12:25:00|9840.8|9835.8|9836.8|9831.8|9840.8|9835.8|9835.4|9830.4|143
1749126600000|2025-06-05 12:30:00|9833.8|9828.8|9827.6|9822.6|9834.4|9829.4|9823.6|9818.6|769
1749126900000|2025-06-05 12:35:00|9828.1|9823.1|9830.2|9825.2|9831.1|9826.1|9825.4|9820.4|129
1749127200000|2025-06-05 12:40:00|9830.4|9825.4|9827.6|9822.6|9830.9|9825.9|9824.4|9819.4|173
1749127500000|2025-06-05 12:45:00|9827.2|9822.2|9837.5|9832.5|9837.5|9832.5|9826.7|9821.7|627
1749127800000|2025-06-05 12:50:00|9837.4|9832.4|9838.8|9833.8|9848.4|9843.4|9836.7|9831.7|424
1749128100000|2025-06-05 12:55:00|9838.6|9833.6|9840.1|9835.1|9846.1|9841.1|9837.3|9832.3|168
1749128400000|2025-06-05 13:00:00|9840.2|9835.2|9844.7|9839.7|9848.2|9843.2|9840.1|9835.1|133
1749128700000|2025-06-05 13:05:00|9844.6|9839.6|9830.9|9825.9|9844.9|9839.9|9830.9|9825.9|483
1749129000000|2025-06-05 13:10:00|9831.4|9826.4|9820.4|9815.4|9831.4|9826.4|9818.9|9813.9|636
1749129300000|2025-06-05 13:15:00|9820.9|9815.9|9815.6|9810.6|9823.1|9818.1|9815.4|9810.4|262
1749129600000|2025-06-05 13:20:00|9815.4|9810.4|9804.9|9799.9|9815.7|9810.7|9801.9|9796.9|473
1749129900000|2025-06-05 13:25:00|9805.1|9800.1|9800.2|9795.2|9810.4|9805.4|9797.2|9792.2|369
1749130200000|2025-06-05 13:30:00|9800.1|9795.1|9797.9|9792.9|9804.9|9799.9|9797.4|9792.4|333
1749130500000|2025-06-05 13:35:00|9797.4|9792.4|9798.4|9793.4|9805.9|9800.9|9796.9|9791.9|382
1749130800000|2025-06-05 13:40:00|9798.7|9793.7|9802.4|9797.4|9802.4|9797.4|9797.1|9792.1|354
1749131100000|2025-06-05 13:45:00|9801.9|9796.9|9808.2|9803.2|9809.2|9804.2|9800.4|9795.4|252
1749131400000|2025-06-05 13:50:00|9807.9|9802.9|9805.9|9800.9|9809.4|9804.4|9802.4|9797.4|181
1749131700000|2025-06-05 13:55:00|9805.4|9800.4|9806.2|9801.2|9807.4|9802.4|9802.7|9797.7|194
1749132000000|2025-06-05 14:00:00|9806.1|9801.1|9814.9|9809.9|9814.9|9809.9|9805.4|9800.4|181
1749132300000|2025-06-05 14:05:00|9815.4|9810.4|9811.9|9806.9|9817.9|9812.9|9811.9|9806.9|167
1749132600000|2025-06-05 14:10:00|9811.7|9806.7|9810.9|9805.9|9814.4|9809.4|9809.9|9804.9|106
1749132900000|2025-06-05 14:15:00|9810.4|9805.4|9812.4|9807.4|9812.9|9807.9|9809.4|9804.4|27
1749133200000|2025-06-05 14:20:00|9812.9|9807.9|9815.4|9810.4|9819.2|9814.2|9812.4|9807.4|329
1749133500000|2025-06-05 14:25:00|9815.9|9810.9|9814.9|9809.9|9817.4|9812.4|9812.6|9807.6|196
1749133800000|2025-06-05 14:30:00|9814.7|9809.7|9809.1|9804.1|9814.7|9809.7|9807.9|9802.9|52
1749134100000|2025-06-05 14:35:00|9808.9|9803.9|9815.4|9810.4|9817.9|9812.9|9807.9|9802.9|158
1749134400000|2025-06-05 14:40:00|9814.9|9809.9|9817.2|9812.2|9822.7|9817.7|9811.6|9806.6|173
1749134700000|2025-06-05 14:45:00|9817.4|9812.4|9824.4|9819.4|9825.9|9820.9|9817.4|9812.4|371
1749135000000|2025-06-05 14:50:00|9824.9|9819.9|9824.6|9819.6|9825.7|9820.7|9819.4|9814.4|221
1749135300000|2025-06-05 14:55:00|9824.4|9819.4|9824.9|9819.9|9826.5|9821.5|9822.9|9817.9|108
1749135600000|2025-06-05 15:00:00|9825.4|9820.4|9826.9|9821.9|9827|9822|9824.1|9819.1|89
1749135900000|2025-06-05 15:05:00|9827|9822|9828.9|9823.9|9834.7|9829.7|9826.9|9821.9|317
1749136200000|2025-06-05 15:10:00|9828.7|9823.7|9830.2|9825.2|9830.7|9825.7|9824.4|9819.4|230
1749136500000|2025-06-05 15:15:00|9830.4|9825.4|9831.2|9826.2|9833.7|9828.7|9829.7|9824.7|148
1749136800000|2025-06-05 15:20:00|9831|9826|9829.7|9824.7|9831.2|9826.2|9826.9|9821.9|188
1749137100000|2025-06-05 15:25:00|9829.6|9824.6|9831.1|9826.1|9831.5|9826.5|9826.4|9821.4|137
1749137400000|2025-06-05 15:30:00|9830.9|9825.9|9835.9|9830.9|9836.9|9831.9|9830.9|9825.9|317
1749137700000|2025-06-05 15:35:00|9835.7|9830.7|9837.6|9832.6|9837.6|9832.6|9832.6|9827.6|86
1749138000000|2025-06-05 15:40:00|9837.7|9832.7|9841.6|9836.6|9841.8|9836.8|9835.1|9830.1|368
1749138300000|2025-06-05 15:45:00|9841.9|9836.9|9840.4|9835.4|9844.4|9839.4|9840.4|9835.4|226
1749138600000|2025-06-05 15:50:00|9839.9|9834.9|9839.1|9834.1|9840.9|9835.9|9837.4|9832.4|115
1749138900000|2025-06-05 15:55:00|9838.9|9833.9|9840.9|9835.9|9843.2|9838.2|9838.1|9833.1|234
1749139200000|2025-06-05 16:00:00|9841.1|9836.1|9842.4|9837.4|9846.9|9841.9|9840.9|9835.9|259
1749139500000|2025-06-05 16:05:00|9842.9|9837.9|9839|9834|9843.9|9838.9|9839|9834|173
1749139800000|2025-06-05 16:10:00|9839.7|9834.7|9841.2|9836.2|9841.7|9836.7|9839|9834|93
1749140100000|2025-06-05 16:15:00|9840.7|9835.7|9839.7|9834.7|9842.2|9837.2|9836.7|9831.7|89
1749140400000|2025-06-05 16:20:00|9839.5|9834.5|9836.5|9831.5|9840.5|9835.5|9835.2|9830.2|165
1749140700000|2025-06-05 16:25:00|9836.2|9831.2|9838|9833|9838.7|9833.7|9835.5|9830.5|78
1749141000000|2025-06-05 16:30:00|9837.7|9832.7|9836.7|9831.7|9839.7|9834.7|9835.7|9830.7|75
1749141300000|2025-06-05 16:35:00|9836.5|9831.5|9839|9834|9840.5|9835.5|9836.5|9831.5|105
1749141600000|2025-06-05 16:40:00|9838.8|9833.8|9838.2|9833.2|9839.3|9834.3|9835.7|9830.7|90
1749141900000|2025-06-05 16:45:00|9837.8|9832.8|9835.7|9830.7|9838.5|9833.5|9835.7|9830.7|106
1749142200000|2025-06-05 16:50:00|9835.9|9830.9|9832|9827|9836|9831|9831.2|9826.2|215
1749142500000|2025-06-05 16:55:00|9832.5|9827.5|9831.6|9826.6|9834.4|9829.4|9831.6|9826.6|98
1749142800000|2025-06-05 17:00:00|9831.4|9826.4|9833.9|9828.9|9834.7|9829.7|9831.2|9826.2|87
1749143100000|2025-06-05 17:05:00|9834.1|9829.1|9833.9|9828.9|9835.4|9830.4|9833.6|9828.6|20
1749143400000|2025-06-05 17:10:00|9833.7|9828.7|9838.1|9833.1|9839.6|9834.6|9833.6|9828.6|168
1749143700000|2025-06-05 17:15:00|9837.9|9832.9|9835.7|9830.7|9838.1|9833.1|9834.7|9829.7|41
1749144000000|2025-06-05 17:20:00|9836.1|9831.1|9834.9|9829.9|9837.4|9832.4|9834.4|9829.4|70
1749144300000|2025-06-05 17:25:00|9834.7|9829.7|9837.9|9832.9|9838.7|9833.7|9833.9|9828.9|91
1749144600000|2025-06-05 17:30:00|9838.1|9833.1|9837.6|9832.6|9838.9|9833.9|9835.1|9830.1|65
1749144900000|2025-06-05 17:35:00|9837.7|9832.7|9840.2|9835.2|9840.2|9835.2|9837.6|9832.6|43
1749145200000|2025-06-05 17:40:00|9840.1|9835.1|9840.5|9835.5|9842.7|9837.7|9840.1|9835.1|114
1749145500000|2025-06-05 17:45:00|9840.4|9835.4|9840.4|9835.4|9840.7|9835.7|9839.5|9834.5|70
1749145800000|2025-06-05 17:50:00|9840.5|9835.5|9839.7|9834.7|9842.7|9837.7|9839.4|9834.4|112
1749146100000|2025-06-05 17:55:00|9839.6|9834.6|9834.4|9829.4|9839.7|9834.7|9834.2|9829.2|47
1749146400000|2025-06-05 18:00:00|9834.7|9829.7|9835.4|9830.4|9836.9|9831.9|9834.2|9829.2|80
1749146700000|2025-06-05 18:05:00|9835.7|9830.7|9837.4|9832.4|9837.9|9832.9|9834.2|9829.2|33
1749147000000|2025-06-05 18:10:00|9837.5|9832.5|9838.9|9833.9|9839.5|9834.5|9837.5|9832.5|34
1749147300000|2025-06-05 18:15:00|9839|9834|9838.4|9833.4|9840.5|9835.5|9836.4|9831.4|43
1749147600000|2025-06-05 18:20:00|9838.7|9833.7|9839.3|9834.3|9839.4|9834.4|9837.4|9832.4|34
1749147900000|2025-06-05 18:25:00|9838.9|9833.9|9838.4|9833.4|9839.6|9834.6|9838.1|9833.1|16
1749148200000|2025-06-05 18:30:00|9838.6|9833.6|9838.4|9833.4|9839.1|9834.1|9836.6|9831.6|23
1749148500000|2025-06-05 18:35:00|9838.1|9833.1|9836.6|9831.6|9838.6|9833.6|9836.6|9831.6|17
1749148800000|2025-06-05 18:40:00|9836.4|9831.4|9840.2|9835.2|9840.2|9835.2|9836.2|9831.2|11
1749149100000|2025-06-05 18:45:00|9840.4|9835.4|9842.9|9837.9|9844|9839|9839.5|9834.5|57
1749149400000|2025-06-05 18:50:00|9842.8|9837.8|9837.8|9832.8|9843.1|9838.1|9836.6|9831.6|50
1749149700000|2025-06-05 18:55:00|9837.6|9832.6|9836.8|9831.8|9838.3|9833.3|9836.3|9831.3|185
1749150000000|2025-06-05 19:00:00|9837.3|9832.3|9836.8|9831.8|9838.8|9833.8|9836.3|9831.3|51
1749150300000|2025-06-05 19:05:00|9836.3|9831.3|9836.8|9831.8|9838.8|9833.8|9835.8|9830.8|22
1749150600000|2025-06-05 19:10:00|9836.3|9831.3|9840.3|9835.3|9840.8|9835.8|9836.3|9831.3|21
1749150900000|2025-06-05 19:15:00|9840.1|9835.1|9838.8|9833.8|9841.3|9836.3|9838.3|9833.3|59
1749151200000|2025-06-05 19:20:00|9838.6|9833.6|9835.6|9830.6|9838.6|9833.6|9835.3|9830.3|48
1749151500000|2025-06-05 19:25:00|9835.3|9830.3|9836.3|9831.3|9837.3|9832.3|9832.3|9827.3|67
1749151800000|2025-06-05 19:30:00|9836.8|9831.8|9841.8|9836.8|9841.8|9836.8|9836.8|9831.8|52
1749152100000|2025-06-05 19:35:00|9842.1|9837.1|9843.8|9838.8|9843.8|9838.8|9839.3|9834.3|36
1749152400000|2025-06-05 19:40:00|9843.5|9838.5|9842.8|9837.8|9843.8|9838.8|9840.8|9835.8|49
1749152700000|2025-06-05 19:45:00|9843|9838|9842.3|9837.3|9843.8|9838.8|9840.3|9835.3|30
1749153000000|2025-06-05 19:50:00|9841.8|9836.8|9841.8|9836.8|9842.8|9837.8|9840.3|9835.3|49
1749153300000|2025-06-05 19:55:00|9841.6|9836.6|9840.3|9835.3|9842.3|9837.3|9839.3|9834.3|49
1749153600000|2025-06-05 20:00:00|9840.6|9835.6|9838.8|9833.8|9842.8|9837.8|9838.3|9833.3|21
1749153900000|2025-06-05 20:05:00|9838.3|9833.3|9837.3|9832.3|9838.5|9833.5|9836.7|9831.7|7
1749154200000|2025-06-05 20:10:00|9837|9832|9835.5|9830.5|9837.3|9832.3|9835|9830|40
1749154500000|2025-06-05 20:15:00|9835.8|9830.8|9836|9831|9836.3|9831.3|9834.5|9829.5|41
1749154800000|2025-06-05 20:20:00|9836.2|9831.2|9836.8|9831.8|9837|9832|9836|9831|36
1749155100000|2025-06-05 20:25:00|9837|9832|9836.5|9831.5|9837|9832|9835.5|9830.5|22
1749155400000|2025-06-05 20:30:00|9836|9831|9835.8|9830.8|9836.8|9831.8|9835.5|9830.5|31
1749155700000|2025-06-05 20:35:00|9836|9831|9836|9831|9836.5|9831.5|9835.5|9830.5|6
1749156000000|2025-06-05 20:40:00|9836.2|9831.2|9837.5|9832.5|9837.5|9832.5|9836|9831|34
1749156300000|2025-06-05 20:45:00|9837.3|9832.3|9837.3|9832.3|9837.5|9832.5|9835.3|9830.3|34
1749156600000|2025-06-05 20:50:00|9837.5|9832.5|9836.5|9831.5|9837.5|9832.5|9836.5|9831.5|7
1749156900000|2025-06-05 20:55:00|9836.3|9831.3|9836.5|9831.5|9837.2|9832.2|9835.3|9830.3|38
1749168000000|2025-06-06 00:00:00|9831.7|9826.7|9830.7|9825.7|9832.9|9827.9|9830.4|9825.4|52
1749168300000|2025-06-06 00:05:00|9830.9|9825.9|9829.3|9824.3|9830.9|9825.9|9827.9|9822.9|231
1749168600000|2025-06-06 00:10:00|9829.9|9824.9|9830.4|9825.4|9830.7|9825.7|9829.2|9824.2|2
1749168900000|2025-06-06 00:15:00|9830.2|9825.2|9831.2|9826.2|9831.9|9826.9|9830.2|9825.2|16
1749169200000|2025-06-06 00:20:00|9831.4|9826.4|9830.9|9825.9|9831.9|9826.9|9830.2|9825.2|11
1749169500000|2025-06-06 00:25:00|9830.7|9825.7|9831.9|9826.9|9831.9|9826.9|9830.2|9825.2|3
1749169800000|2025-06-06 00:30:00|9832.1|9827.1|9830.2|9825.2|9832.9|9827.9|9830.2|9825.2|33
1749170100000|2025-06-06 00:35:00|9830.6|9825.6|9832.9|9827.9|9833|9828|9830.6|9825.6|2
1749170400000|2025-06-06 00:40:00|9832.7|9827.7|9832.2|9827.2|9833.2|9828.2|9831.7|9826.7|6
1749170700000|2025-06-06 00:45:00|9832.4|9827.4|9832.4|9827.4|9833.9|9828.9|9832.2|9827.2|3
1749171000000|2025-06-06 00:50:00|9832.7|9827.7|9831.4|9826.4|9832.9|9827.9|9830.2|9825.2|19
1749171300000|2025-06-06 00:55:00|9831.2|9826.2|9834.2|9829.2|9834.5|9829.5|9830.9|9825.9|9
1749171600000|2025-06-06 01:00:00|9834.4|9829.4|9834.7|9829.7|9837.4|9832.4|9834.2|9829.2|26
1749171900000|2025-06-06 01:05:00|9834.9|9829.9|9835.2|9830.2|9836.4|9831.4|9834.9|9829.9|33
1749172200000|2025-06-06 01:10:00|9835.1|9830.1|9834.4|9829.4|9835.2|9830.2|9833.1|9828.1|63
1749172500000|2025-06-06 01:15:00|9834.2|9829.2|9834.2|9829.2|9835.7|9830.7|9833.1|9828.1|74
1749172800000|2025-06-06 01:20:00|9834.4|9829.4|9832.7|9827.7|9835.2|9830.2|9832.4|9827.4|11
1749173100000|2025-06-06 01:25:00|9832.6|9827.6|9831.9|9826.9|9833.2|9828.2|9831.4|9826.4|70
1749173400000|2025-06-06 01:30:00|9831.7|9826.7|9835.4|9830.4|9836.4|9831.4|9831.4|9826.4|26
1749173700000|2025-06-06 01:35:00|9835.2|9830.2|9836.7|9831.7|9837|9832|9835.2|9830.2|9
1749174000000|2025-06-06 01:40:00|9836.4|9831.4|9836.7|9831.7|9836.7|9831.7|9835.9|9830.9|6
1749174300000|2025-06-06 01:45:00|9836.2|9831.2|9836.4|9831.4|9837|9832|9835.2|9830.2|3
1749174600000|2025-06-06 01:50:00|9836.5|9831.5|9836.4|9831.4|9837|9832|9835.9|9830.9|4
1749174900000|2025-06-06 01:55:00|9836.7|9831.7|9838|9833|9839|9834|9836.7|9831.7|41
1749175200000|2025-06-06 02:00:00|9837.9|9832.9|9841.7|9836.7|9842|9837|9837.4|9832.4|13
1749175500000|2025-06-06 02:05:00|9841.5|9836.5|9841.2|9836.2|9841.5|9836.5|9838.4|9833.4|6
1749175800000|2025-06-06 02:10:00|9841.4|9836.4|9841.9|9836.9|9842.7|9837.7|9841.2|9836.2|15
1749176100000|2025-06-06 02:15:00|9842.2|9837.2|9843.7|9838.7|9844|9839|9841.7|9836.7|6
1749176400000|2025-06-06 02:20:00|9844|9839|9846.1|9841.1|9846.8|9841.8|9843.7|9838.7|181
1749176700000|2025-06-06 02:25:00|9846.3|9841.3|9845.6|9840.6|9847.5|9842.5|9845.3|9840.3|190
1749177000000|2025-06-06 02:30:00|9845.8|9840.8|9845.3|9840.3|9846.3|9841.3|9844.6|9839.6|27
1749177300000|2025-06-06 02:35:00|9845.6|9840.6|9846.1|9841.1|9846.6|9841.6|9845|9840|16
1749177600000|2025-06-06 02:40:00|9846.3|9841.3|9845.6|9840.6|9846.8|9841.8|9845.6|9840.6|19
1749177900000|2025-06-06 02:45:00|9846|9841|9844|9839|9846.3|9841.3|9843.5|9838.5|17
1749178200000|2025-06-06 02:50:00|9843.8|9838.8|9844.3|9839.3|9844.8|9839.8|9843|9838|9
1749178500000|2025-06-06 02:55:00|9844|9839|9844.1|9839.1|9844.3|9839.3|9842.8|9837.8|13
1749178800000|2025-06-06 03:00:00|9844|9839|9842|9837|9844.8|9839.8|9842|9837|4
1749179100000|2025-06-06 03:05:00|9842.3|9837.3|9842.8|9837.8|9843.1|9838.1|9842|9837|0
1749179400000|2025-06-06 03:10:00|9843.1|9838.1|9842.5|9837.5|9844.1|9839.1|9842.3|9837.3|7
1749179700000|2025-06-06 03:15:00|9842.6|9837.6|9841|9836|9842.8|9837.8|9841|9836|8
1749180000000|2025-06-06 03:20:00|9841.1|9836.1|9841.3|9836.3|9841.8|9836.8|9841|9836|12
1749180300000|2025-06-06 03:25:00|9841|9836|9841.3|9836.3|9842.1|9837.1|9840.5|9835.5|9
1749180600000|2025-06-06 03:30:00|9841|9836|9840.6|9835.6|9841.3|9836.3|9840.5|9835.5|2
1749180900000|2025-06-06 03:35:00|9840.8|9835.8|9841.8|9836.8|9842.1|9837.1|9840.6|9835.6|4
1749181200000|2025-06-06 03:40:00|9841.6|9836.6|9840.5|9835.5|9841.8|9836.8|9840|9835|12
1749181500000|2025-06-06 03:45:00|9840|9835|9838.8|9833.8|9840|9835|9838.8|9833.8|86
1749181800000|2025-06-06 03:50:00|9839|9834|9838.6|9833.6|9839.3|9834.3|9838.6|9833.6|18
1749182100000|2025-06-06 03:55:00|9838.8|9833.8|9841|9836|9841|9836|9838.6|9833.6|18
1749182400000|2025-06-06 04:00:00|9841.1|9836.1|9840.5|9835.5|9841.6|9836.6|9839.5|9834.5|11
1749182700000|2025-06-06 04:05:00|9840.6|9835.6|9841.8|9836.8|9842|9837|9840.6|9835.6|18
1749183000000|2025-06-06 04:10:00|9842.6|9837.6|9842.5|9837.5|9843.6|9838.6|9842.3|9837.3|115
1749183300000|2025-06-06 04:15:00|9842.1|9837.1|9841.5|9836.5|9842.1|9837.1|9841.5|9836.5|3
1749183600000|2025-06-06 04:20:00|9841.3|9836.3|9841.3|9836.3|9841.3|9836.3|9840.5|9835.5|6
1749183900000|2025-06-06 04:25:00|9841.5|9836.5|9841.3|9836.3|9841.6|9836.6|9841|9836|7
1749184200000|2025-06-06 04:30:00|9841.5|9836.5|9842.1|9837.1|9842.1|9837.1|9841|9836|27
1749184500000|2025-06-06 04:35:00|9841.8|9836.8|9842.2|9837.2|9843.1|9838.1|9841.8|9836.8|10
1749184800000|2025-06-06 04:40:00|9842|9837|9843|9838|9843|9838|9842|9837|10
1749185100000|2025-06-06 04:45:00|9842.8|9837.8|9841.8|9836.8|9843.5|9838.5|9841.8|9836.8|10
1749185400000|2025-06-06 04:50:00|9841.5|9836.5|9841.5|9836.5|9841.5|9836.5|9840.7|9835.7|17
1749185700000|2025-06-06 04:55:00|9841|9836|9841.6|9836.6|9842|9837|9840.7|9835.7|22
1749186000000|2025-06-06 05:00:00|9841.5|9836.5|9842.8|9837.8|9844.3|9839.3|9841.5|9836.5|5
1749186300000|2025-06-06 05:05:00|9842.7|9837.7|9843.3|9838.3|9845.3|9840.3|9841.5|9836.5|21
1749186600000|2025-06-06 05:10:00|9843.5|9838.5|9845.7|9840.7|9845.7|9840.7|9843.2|9838.2|221
1749186900000|2025-06-06 05:15:00|9845.5|9840.5|9845.5|9840.5|9845.8|9840.8|9844.7|9839.7|10
1749187200000|2025-06-06 05:20:00|9845.7|9840.7|9849.4|9844.4|9849.9|9844.9|9845.5|9840.5|73
1749187500000|2025-06-06 05:25:00|9849.5|9844.5|9849.4|9844.4|9849.5|9844.5|9848.4|9843.4|18
1749187800000|2025-06-06 05:30:00|9849.2|9844.2|9849.4|9844.4|9850.4|9845.4|9848.9|9843.9|11
1749188100000|2025-06-06 05:35:00|9848.9|9843.9|9848.9|9843.9|9849.2|9844.2|9847.7|9842.7|25
1749188400000|2025-06-06 05:40:00|9849.2|9844.2|9849.4|9844.4|9850.4|9845.4|9848.4|9843.4|14
1749188700000|2025-06-06 05:45:00|9849.5|9844.5|9850.4|9845.4|9850.4|9845.4|9848.9|9843.9|14
1749189000000|2025-06-06 05:50:00|9850.2|9845.2|9848.9|9843.9|9850.2|9845.2|9848.4|9843.4|38
1749189300000|2025-06-06 05:55:00|9848.4|9843.4|9845.9|9840.9|9848.4|9843.4|9845.9|9840.9|25
1749189600000|2025-06-06 06:00:00|9846.2|9841.2|9844.7|9839.7|9846.2|9841.2|9843.7|9838.7|26
1749189900000|2025-06-06 06:05:00|9844.8|9839.8|9845|9840|9846.3|9841.3|9844.5|9839.5|9
1749190200000|2025-06-06 06:10:00|9845.7|9840.7|9849|9844|9849.8|9844.8|9845.5|9840.5|25
1749190500000|2025-06-06 06:15:00|9849.2|9844.2|9854.2|9849.2|9854.7|9849.7|9848.2|9843.2|31
1749190800000|2025-06-06 06:20:00|9854.5|9849.5|9852.7|9847.7|9854.5|9849.5|9852.5|9847.5|31
1749191100000|2025-06-06 06:25:00|9852.4|9847.4|9851.7|9846.7|9853|9848|9849.7|9844.7|65
1749191400000|2025-06-06 06:30:00|9852|9847|9853.5|9848.5|9854.5|9849.5|9851|9846|48
1749191700000|2025-06-06 06:35:00|9853.2|9848.2|9852|9847|9854.7|9849.7|9851.5|9846.5|27
1749192000000|2025-06-06 06:40:00|9852.5|9847.5|9851.5|9846.5|9852.5|9847.5|9851|9846|47
1749192300000|2025-06-06 06:45:00|9851.7|9846.7|9847.2|9842.2|9851.9|9846.9|9846.5|9841.5|37
1749192600000|2025-06-06 06:50:00|9847.5|9842.5|9846|9841|9847.7|9842.7|9846|9841|38
1749192900000|2025-06-06 06:55:00|9845.5|9840.5|9847.6|9842.6|9848.8|9843.8|9844|9839|20
1749193200000|2025-06-06 07:00:00|9847.7|9842.7|9856|9851|9856.3|9851.3|9846.6|9841.6|62
1749193500000|2025-06-06 07:05:00|9855.5|9850.5|9850.5|9845.5|9856|9851|9850.5|9845.5|17
1749193800000|2025-06-06 07:10:00|9850.6|9845.6|9851.5|9846.5|9851.8|9846.8|9848.5|9843.5|41
1749194100000|2025-06-06 07:15:00|9851.6|9846.6|9852.3|9847.3|9853.3|9848.3|9851|9846|59
1749194400000|2025-06-06 07:20:00|9852.1|9847.1|9850.8|9845.8|9852.1|9847.1|9850.2|9845.2|36
1749194700000|2025-06-06 07:25:00|9851|9846|9854.6|9849.6|9855.8|9850.8|9850.5|9845.5|26
1749195000000|2025-06-06 07:30:00|9854.8|9849.8|9852.6|9847.6|9855.2|9850.2|9852.3|9847.3|20
1749195300000|2025-06-06 07:35:00|9852.4|9847.4|9850.9|9845.9|9853.1|9848.1|9850.3|9845.3|18
1749195600000|2025-06-06 07:40:00|9851.3|9846.3|9850|9845|9851.8|9846.8|9850|9845|14
1749195900000|2025-06-06 07:45:00|9850.1|9845.1|9851.8|9846.8|9852.8|9847.8|9849.3|9844.3|38
1749196200000|2025-06-06 07:50:00|9851.9|9846.9|9849.4|9844.4|9852.3|9847.3|9848.8|9843.8|23
1749196500000|2025-06-06 07:55:00|9849.6|9844.6|9850.9|9845.9|9853.1|9848.1|9849.6|9844.6|39
1749196800000|2025-06-06 08:00:00|9851.4|9846.4|9853.9|9848.9|9854.4|9849.4|9851.3|9846.3|33
1749197100000|2025-06-06 08:05:00|9853.8|9848.8|9854.1|9849.1|9854.9|9849.9|9852.6|9847.6|29
1749197400000|2025-06-06 08:10:00|9854.4|9849.4|9854.4|9849.4|9854.9|9849.9|9853.4|9848.4|19
1749197700000|2025-06-06 08:15:00|9854.1|9849.1|9853.1|9848.1|9854.4|9849.4|9852.3|9847.3|11
1749198000000|2025-06-06 08:20:00|9853.4|9848.4|9853.4|9848.4|9855.9|9850.9|9853.3|9848.3|26
1749198300000|2025-06-06 08:25:00|9853.1|9848.1|9852.9|9847.9|9854.4|9849.4|9849.9|9844.9|32
1749198600000|2025-06-06 08:30:00|9852.4|9847.4|9854.1|9849.1|9854.9|9849.9|9851.4|9846.4|31
1749198900000|2025-06-06 08:35:00|9854.2|9849.2|9854.4|9849.4|9855.2|9850.2|9853.1|9848.1|41
1749199200000|2025-06-06 08:40:00|9854.9|9849.9|9853.9|9848.9|9855.9|9850.9|9852.9|9847.9|38
1749199500000|2025-06-06 08:45:00|9854.4|9849.4|9858.9|9853.9|9862.6|9857.6|9854.4|9849.4|76
1749199800000|2025-06-06 08:50:00|9859.4|9854.4|9859.9|9854.9|9860.6|9855.6|9858.6|9853.6|37
1749200100000|2025-06-06 08:55:00|9860.4|9855.4|9861.4|9856.4|9861.4|9856.4|9859.9|9854.9|50
1749200400000|2025-06-06 09:00:00|9860.9|9855.9|9864.5|9859.5|9865|9860|9860.6|9855.6|80
1749200700000|2025-06-06 09:05:00|9865|9860|9865.3|9860.3|9865.3|9860.3|9864.4|9859.4|54
1749201000000|2025-06-06 09:10:00|9866|9861|9865.5|9860.5|9866|9861|9864.5|9859.5|59
1749201300000|2025-06-06 09:15:00|9865.7|9860.7|9864.5|9859.5|9866.2|9861.2|9863|9858|21
1749201600000|2025-06-06 09:20:00|9864.2|9859.2|9864.5|9859.5|9864.7|9859.7|9863.5|9858.5|35
1749201900000|2025-06-06 09:25:00|9864.2|9859.2|9863.5|9858.5|9864.5|9859.5|9863.5|9858.5|26
1749202200000|2025-06-06 09:30:00|9863.4|9858.4|9862.8|9857.8|9863.4|9858.4|9861.9|9856.9|24
1749202500000|2025-06-06 09:35:00|9863.3|9858.3|9861.7|9856.7|9863.3|9858.3|9861.2|9856.2|53
1749202800000|2025-06-06 09:40:00|9862|9857|9857.3|9852.3|9862.8|9857.8|9856.7|9851.7|91
1749203100000|2025-06-06 09:45:00|9856.7|9851.7|9858.4|9853.4|9860.4|9855.4|9856.4|9851.4|73
1749203400000|2025-06-06 09:50:00|9858.5|9853.5|9858.5|9853.5|9859|9854|9857.6|9852.6|43
1749203700000|2025-06-06 09:55:00|9858.4|9853.4|9859.2|9854.2|9859.7|9854.7|9858.4|9853.4|30
1749204000000|2025-06-06 10:00:00|9858.9|9853.9|9859.2|9854.2|9859.4|9854.4|9857.9|9852.9|12
1749204300000|2025-06-06 10:05:00|9859.4|9854.4|9858.4|9853.4|9859.4|9854.4|9857.9|9852.9|37
1749204600000|2025-06-06 10:10:00|9858.6|9853.6|9856.9|9851.9|9858.9|9853.9|9856.9|9851.9|22
1749204900000|2025-06-06 10:15:00|9857.4|9852.4|9857.9|9852.9|9858.9|9853.9|9856.9|9851.9|21
1749205200000|2025-06-06 10:20:00|9858.4|9853.4|9856.9|9851.9|9858.4|9853.4|9856.8|9851.8|14
1749205500000|2025-06-06 10:25:00|9856.4|9851.4|9856.4|9851.4|9856.9|9851.9|9855.4|9850.4|25
1749205800000|2025-06-06 10:30:00|9856.6|9851.6|9855|9850|9857.4|9852.4|9854.4|9849.4|29
1749206100000|2025-06-06 10:35:00|9855.4|9850.4|9854.9|9849.9|9856.4|9851.4|9853.4|9848.4|34
1749206400000|2025-06-06 10:40:00|9855.4|9850.4|9856.7|9851.7|9856.9|9851.9|9855.3|9850.3|35
1749206700000|2025-06-06 10:45:00|9857|9852|9855.2|9850.2|9857|9852|9854.5|9849.5|49
1749207000000|2025-06-06 10:50:00|9855.3|9850.3|9856|9851|9856.5|9851.5|9855|9850|38
1749207300000|2025-06-06 10:55:00|9855.9|9850.9|9855.8|9850.8|9856.5|9851.5|9855.3|9850.3|21
1749207600000|2025-06-06 11:00:00|9855.7|9850.7|9857|9852|9857.6|9852.6|9855.2|9850.2|21
1749207900000|2025-06-06 11:05:00|9856.8|9851.8|9857|9852|9857.6|9852.6|9856.5|9851.5|29
1749208200000|2025-06-06 11:10:00|9857.1|9852.1|9857.8|9852.8|9858.1|9853.1|9857|9852|27
1749208500000|2025-06-06 11:15:00|9857.5|9852.5|9856.8|9851.8|9857.8|9852.8|9855.8|9850.8|26
1749208800000|2025-06-06 11:20:00|9856.6|9851.6|9856.4|9851.4|9858.1|9853.1|9856.3|9851.3|21
1749209100000|2025-06-06 11:25:00|9856.9|9851.9|9857.8|9852.8|9858.4|9853.4|9856.8|9851.8|13
1749209400000|2025-06-06 11:30:00|9857.9|9852.9|9852.8|9847.8|9857.9|9852.9|9852.6|9847.6|34
1749209700000|2025-06-06 11:35:00|9853.1|9848.1|9854.3|9849.3|9854.3|9849.3|9852.3|9847.3|48
1749210000000|2025-06-06 11:40:00|9854.1|9849.1|9853.8|9848.8|9856.3|9851.3|9853.8|9848.8|27
1749210300000|2025-06-06 11:45:00|9853.3|9848.3|9855.1|9850.1|9856.3|9851.3|9853.3|9848.3|17
1749210600000|2025-06-06 11:50:00|9855.3|9850.3|9859.3|9854.3|9859.6|9854.6|9855.3|9850.3|22
1749210900000|2025-06-06 11:55:00|9858.8|9853.8|9859.3|9854.3|9859.8|9854.8|9857.3|9852.3|16
1749211200000|2025-06-06 12:00:00|9859.1|9854.1|9860.6|9855.6|9861.3|9856.3|9857.5|9852.5|11
1749211500000|2025-06-06 12:05:00|9860.8|9855.8|9864.9|9859.9|9865.6|9860.6|9860.3|9855.3|49
1749211800000|2025-06-06 12:10:00|9865.3|9860.3|9869.1|9864.1|9871.1|9866.1|9865.3|9860.3|87
1749212100000|2025-06-06 12:15:00|9869.3|9864.3|9865.3|9860.3|9869.3|9864.3|9864.8|9859.8|85
1749212400000|2025-06-06 12:20:00|9865.1|9860.1|9863.8|9858.8|9865.8|9860.8|9861.3|9856.3|140
1749212700000|2025-06-06 12:25:00|9863.4|9858.4|9865|9860|9868.2|9863.2|9863.4|9858.4|105
1749213000000|2025-06-06 12:30:00|9869.9|9860.9|9865.5|9860.5|9886.7|9880.9|9849.5|9844.5|888
1749213300000|2025-06-06 12:35:00|9866|9861|9881.7|9876.7|9883.2|9878.2|9863|9858|344
1749213600000|2025-06-06 12:40:00|9881.5|9876.5|9874.7|9869.7|9882.8|9877.8|9874.3|9869.3|238
1749213900000|2025-06-06 12:45:00|9874.8|9869.8|9871.3|9866.3|9875.5|9870.5|9867.8|9862.8|272
1749214200000|2025-06-06 12:50:00|9871.6|9866.6|9870.5|9865.5|9876.8|9871.8|9867|9862|195
1749214500000|2025-06-06 12:55:00|9870.6|9865.6|9877.3|9872.3|9878|9873|9870.6|9865.6|126
1749214800000|2025-06-06 13:00:00|9877.5|9872.5|9881|9876|9882.5|9877.5|9873|9868|122
1749215100000|2025-06-06 13:05:00|9880.8|9875.8|9880|9875|9885|9880|9878.5|9873.5|103
1749215400000|2025-06-06 13:10:00|9880.3|9875.3|9879.5|9874.5|9882|9877|9874.7|9869.7|106
1749215700000|2025-06-06 13:15:00|9879.2|9874.2|9885.5|9880.5|9886.5|9881.5|9877|9872|115
1749216000000|2025-06-06 13:20:00|9885.7|9880.7|9894|9889|9895.9|9890.9|9885.5|9880.5|239
1749216300000|2025-06-06 13:25:00|9894.4|9889.4|9894|9889|9897.9|9892.9|9892.5|9887.5|378
1749216600000|2025-06-06 13:30:00|9894.2|9889.2|9885.5|9880.5|9895.5|9890.5|9885.5|9880.5|286
1749216900000|2025-06-06 13:35:00|9885.4|9880.4|9887.5|9882.5|9887.5|9882.5|9883.4|9878.4|127
1749217200000|2025-06-06 13:40:00|9887.7|9882.7|9886.5|9881.5|9889.5|9884.5|9881.5|9876.5|142
1749217500000|2025-06-06 13:45:00|9887|9882|9886.9|9881.9|9890|9885|9886|9881|34
1749217800000|2025-06-06 13:50:00|9887.1|9882.1|9879.2|9874.2|9887.1|9882.1|9876.4|9871.4|160
1749218100000|2025-06-06 13:55:00|9879.3|9874.3|9885.2|9880.2|9885.5|9880.5|9879.2|9874.2|126
1749218400000|2025-06-06 14:00:00|9885|9880|9879.9|9874.9|9886.8|9881.8|9879.4|9874.4|200
1749218700000|2025-06-06 14:05:00|9880|9875|9879.7|9874.7|9882|9877|9875.9|9870.9|83
1749219000000|2025-06-06 14:10:00|9879.5|9874.5|9875.8|9870.8|9880.5|9875.5|9874.2|9869.2|70
1749219300000|2025-06-06 14:15:00|9875.7|9870.7|9876.8|9871.8|9878|9873|9872.3|9867.3|57
1749219600000|2025-06-06 14:20:00|9877|9872|9872|9867|9878|9873|9871|9866|52
1749219900000|2025-06-06 14:25:00|9872.2|9867.2|9866.5|9861.5|9874|9869|9864.5|9859.5|81
1749220200000|2025-06-06 14:30:00|9867|9862|9871|9866|9872.5|9867.5|9865.5|9860.5|94
1749220500000|2025-06-06 14:35:00|9871.5|9866.5|9874|9869|9874.5|9869.5|9871.2|9866.2|98
1749220800000|2025-06-06 14:40:00|9874.5|9869.5|9877|9872|9878|9873|9873.7|9868.7|145
1749221100000|2025-06-06 14:45:00|9877.5|9872.5|9885.5|9880.5|9887.7|9882.7|9877.5|9872.5|136
1749221400000|2025-06-06 14:50:00|9885.8|9880.8|9888|9883|9888|9883|9883.7|9878.7|61
1749221700000|2025-06-06 14:55:00|9887.5|9882.5|9885|9880|9890.8|9885.8|9884.5|9879.5|88
1749222000000|2025-06-06 15:00:00|9885.5|9880.5|9886.5|9881.5|9888|9883|9884.5|9879.5|52
1749222300000|2025-06-06 15:05:00|9886.3|9881.3|9891.5|9886.5|9891.7|9886.7|9883.1|9878.1|94
1749222600000|2025-06-06 15:10:00|9891.2|9886.2|9889.4|9884.4|9891.2|9886.2|9888|9883|73
1749222900000|2025-06-06 15:15:00|9889.3|9884.3|9890.4|9885.4|9892.4|9887.4|9886.9|9881.9|159
1749223200000|2025-06-06 15:20:00|9889.9|9884.9|9887.9|9882.9|9890.9|9885.9|9886.9|9881.9|92
1749223500000|2025-06-06 15:25:00|9888.1|9883.1|9883.5|9878.5|9889.4|9884.4|9883.1|9878.1|41
1749223800000|2025-06-06 15:30:00|9883.9|9878.9|9882.4|9877.4|9885.4|9880.4|9881.9|9876.9|77
1749224100000|2025-06-06 15:35:00|9882.8|9877.8|9878.1|9873.1|9882.8|9877.8|9878.1|9873.1|40
1749224400000|2025-06-06 15:40:00|9878.4|9873.4|9877.4|9872.4|9881.9|9876.9|9876.9|9871.9|34
1749224700000|2025-06-06 15:45:00|9876.9|9871.9|9879.4|9874.4|9879.9|9874.9|9876.4|9871.4|32
1749225000000|2025-06-06 15:50:00|9878.9|9873.9|9879.1|9874.1|9881.1|9876.1|9878.3|9873.3|25
1749225300000|2025-06-06 15:55:00|9879.3|9874.3|9880.9|9875.9|9881.9|9876.9|9878.1|9873.1|43
1749225600000|2025-06-06 16:00:00|9881.4|9876.4|9879.4|9874.4|9881.4|9876.4|9877.9|9872.9|26
1749225900000|2025-06-06 16:05:00|9879.9|9874.9|9880.4|9875.4|9882.8|9877.8|9879.9|9874.9|21
1749226200000|2025-06-06 16:10:00|9879.9|9874.9|9882.6|9877.6|9882.9|9877.9|9878.9|9873.9|19
1749226500000|2025-06-06 16:15:00|9882.4|9877.4|9879.4|9874.4|9882.4|9877.4|9878.8|9873.8|29
1749226800000|2025-06-06 16:20:00|9879.8|9874.8|9881.3|9876.3|9882.3|9877.3|9877.9|9872.9|28
1749227100000|2025-06-06 16:25:00|9880.9|9875.9|9882.8|9877.8|9882.8|9877.8|9878.8|9873.8|21
1749227400000|2025-06-06 16:30:00|9883.3|9878.3|9882.3|9877.3|9883.9|9878.9|9881.3|9876.3|101
1749227700000|2025-06-06 16:35:00|9882.4|9877.4|9885.3|9880.3|9886.8|9881.8|9882.1|9877.1|28
1749228000000|2025-06-06 16:40:00|9884.8|9879.8|9880.9|9875.9|9885.3|9880.3|9880.8|9875.8|25
1749228300000|2025-06-06 16:45:00|9880.8|9875.8|9881.8|9876.8|9883.4|9878.4|9880.4|9875.4|21
1749228600000|2025-06-06 16:50:00|9881.9|9876.9|9886.9|9881.9|9887.8|9882.8|9881.8|9876.8|35
1749228900000|2025-06-06 16:55:00|9887.1|9882.1|9888.9|9883.9|9889.8|9884.8|9886.8|9881.8|115
1749229200000|2025-06-06 17:00:00|9888.8|9883.8|9886.8|9881.8|9890.4|9885.4|9885.3|9880.3|70
1749229500000|2025-06-06 17:05:00|9886.9|9881.9|9886.1|9881.1|9889.1|9884.1|9886.1|9881.1|25
1749229800000|2025-06-06 17:10:00|9886.3|9881.3|9883.3|9878.3|9886.3|9881.3|9883.3|9878.3|13
1749230100000|2025-06-06 17:15:00|9883.1|9878.1|9882.3|9877.3|9884.1|9879.1|9881.8|9876.8|6
1749230400000|2025-06-06 17:20:00|9882.4|9877.4|9883.9|9878.9|9884.4|9879.4|9880.8|9875.8|11
1749230700000|2025-06-06 17:25:00|9883.8|9878.8|9884.6|9879.6|9885.9|9880.9|9882.9|9877.9|19
1749231000000|2025-06-06 17:30:00|9884.4|9879.4|9885.3|9880.3|9885.6|9880.6|9883.3|9878.3|16
1749231300000|2025-06-06 17:35:00|9885.6|9880.6|9888.3|9883.3|9889.3|9884.3|9885.3|9880.3|66
1749231600000|2025-06-06 17:40:00|9888.1|9883.1|9887.8|9882.8|9889.6|9884.6|9887.3|9882.3|18
1749231900000|2025-06-06 17:45:00|9887.9|9882.9|9884.3|9879.3|9887.9|9882.9|9883.8|9878.8|20
1749232200000|2025-06-06 17:50:00|9884.8|9879.8|9884.3|9879.3|9885.3|9880.3|9884.3|9879.3|12
1749232500000|2025-06-06 17:55:00|9884.4|9879.4|9883.8|9878.8|9884.8|9879.8|9881.8|9876.8|20
1749232800000|2025-06-06 18:00:00|9883.3|9878.3|9883.1|9878.1|9884.3|9879.3|9882.3|9877.3|22
1749233100000|2025-06-06 18:05:00|9883.3|9878.3|9880.3|9875.3|9884.3|9879.3|9880.3|9875.3|24
1749233400000|2025-06-06 18:10:00|9880.4|9875.4|9882.3|9877.3|9883.3|9878.3|9880.4|9875.4|12
1749233700000|2025-06-06 18:15:00|9882.4|9877.4|9882.3|9877.3|9882.8|9877.8|9880.8|9875.8|43
1749234000000|2025-06-06 18:20:00|9882.1|9877.1|9879.8|9874.8|9882.1|9877.1|9879.8|9874.8|64
1749234300000|2025-06-06 18:25:00|9879.9|9874.9|9880.8|9875.8|9880.8|9875.8|9879.8|9874.8|42
1749234600000|2025-06-06 18:30:00|9881.4|9876.4|9879.6|9874.6|9883.6|9878.6|9879.3|9874.3|83
1749234900000|2025-06-06 18:35:00|9879.3|9874.3|9879.6|9874.6|9880.9|9875.9|9878.8|9873.8|23
1749235200000|2025-06-06 18:40:00|9879.3|9874.3|9880.8|9875.8|9882.3|9877.3|9879.1|9874.1|104
1749235500000|2025-06-06 18:45:00|9880.9|9875.9|9881.6|9876.6|9882.6|9877.6|9880.8|9875.8|23
1749235800000|2025-06-06 18:50:00|9881.8|9876.8|9881.8|9876.8|9882.1|9877.1|9880.1|9875.1|22
1749236100000|2025-06-06 18:55:00|9881.6|9876.6|9880.6|9875.6|9882.3|9877.3|9880.6|9875.6|318
1749236400000|2025-06-06 19:00:00|9880.8|9875.8|9879.6|9874.6|9880.8|9875.8|9878.3|9873.3|26
1749236700000|2025-06-06 19:05:00|9879.8|9874.8|9878.1|9873.1|9880.3|9875.3|9877.8|9872.8|20
1749237000000|2025-06-06 19:10:00|9878.6|9873.6|9878.3|9873.3|9878.6|9873.6|9876.8|9871.8|37
1749237300000|2025-06-06 19:15:00|9878.1|9873.1|9878.3|9873.3|9878.8|9873.8|9877.1|9872.1|196
1749237600000|2025-06-06 19:20:00|9878.1|9873.1|9879.5|9874.5|9879.5|9874.5|9877.6|9872.6|128
1749237900000|2025-06-06 19:25:00|9879.2|9874.2|9880.7|9875.7|9881.2|9876.2|9879.2|9874.2|56
1749238200000|2025-06-06 19:30:00|9880.5|9875.5|9880|9875|9881|9876|9879|9874|24
1749238500000|2025-06-06 19:35:00|9879.5|9874.5|9879.5|9874.5|9880|9875|9879.5|9874.5|21
1749238800000|2025-06-06 19:40:00|9879.7|9874.7|9879.5|9874.5|9880|9875|9879.5|9874.5|28
1749239100000|2025-06-06 19:45:00|9879|9874|9881.5|9876.5|9881.5|9876.5|9879|9874|26
1749239400000|2025-06-06 19:50:00|9881.2|9876.2|9882.7|9877.7|9882.8|9877.8|9881|9876|94
1749239700000|2025-06-06 19:55:00|9882.5|9877.5|9881|9876|9884.2|9879.2|9880|9875|85
1749240000000|2025-06-06 20:00:00|9880.7|9875.7|9881|9876|9882|9877|9880.7|9875.7|20
1749240300000|2025-06-06 20:05:00|9881.3|9876.3|9882|9877|9882|9877|9881.3|9876.3|0
1749240600000|2025-06-06 20:10:00|9881.7|9876.7|9882|9877|9882.2|9877.2|9881.5|9876.5|10
1749240900000|2025-06-06 20:15:00|9881.8|9876.8|9881.7|9876.7|9882.5|9877.5|9880.8|9875.8|5
1749241200000|2025-06-06 20:20:00|9881.5|9876.5|9881.3|9876.3|9881.5|9876.5|9881|9876|5
1749241500000|2025-06-06 20:25:00|9881.2|9876.2|9881.8|9876.8|9882|9877|9880.2|9875.2|3
1749241800000|2025-06-06 20:30:00|9881.7|9876.7|9882|9877|9882.2|9877.2|9881.2|9876.2|4
1749242100000|2025-06-06 20:35:00|9882.5|9877.5|9883.9|9878.9|9884|9879|9882.5|9877.5|2
1749242400000|2025-06-06 20:40:00|9884|9879|9884.2|9879.2|9884.5|9879.5|9883.5|9878.5|31
1749242700000|2025-06-06 20:45:00|9884.5|9879.5|9883.5|9878.5|9884.5|9879.5|9883|9878|5
1749243000000|2025-06-06 20:50:00|9883.8|9878.8|9884|9879|9885.2|9880.2|9883.5|9878.5|23
1749243300000|2025-06-06 20:55:00|9883.5|9878.5|9883|9878|9884.2|9879.2|9882|9877|22
1749420000000|2025-06-08 22:00:00|9878.5|9873.5|9879.6|9874.6|9881.4|9876.4|9878.5|9873.5|16
1749420300000|2025-06-08 22:05:00|9879.4|9874.4|9876.4|9871.4|9879.4|9874.4|9876.2|9871.2|1
1749420600000|2025-06-08 22:10:00|9876.2|9871.2|9875.6|9870.6|9876.4|9871.4|9874.6|9869.6|1
1749420900000|2025-06-08 22:15:00|9875.4|9870.4|9875.6|9870.6|9875.8|9870.8|9875.1|9870.1|0
1749421200000|2025-06-08 22:20:00|9875.4|9870.4|9874.9|9869.9|9875.4|9870.4|9874.6|9869.6|0
1749421500000|2025-06-08 22:25:00|9874.7|9869.7|9875.2|9870.2|9875.4|9870.4|9874.7|9869.7|0
1749421800000|2025-06-08 22:30:00|9874.9|9869.9|9873.7|9868.7|9874.9|9869.9|9873.4|9868.4|4
1749422100000|2025-06-08 22:35:00|9873.9|9868.9|9874.6|9869.6|9874.7|9869.7|9873.7|9868.7|0
1749422400000|2025-06-08 22:40:00|9874.4|9869.4|9874.8|9869.8|9875.1|9870.1|9874.4|9869.4|1
1749422700000|2025-06-08 22:45:00|9874.9|9869.9|9875.2|9870.2|9875.6|9870.6|9874.4|9869.4|4
1749423000000|2025-06-08 22:50:00|9875.1|9870.1|9875.2|9870.2|9875.9|9870.9|9875.1|9870.1|1
1749423300000|2025-06-08 22:55:00|9875.4|9870.4|9873.4|9868.4|9875.4|9870.4|9872.4|9867.4|4
1749423600000|2025-06-08 23:00:00|9873.2|9868.2|9871.4|9866.4|9873.4|9868.4|9871.1|9866.1|37
1749423900000|2025-06-08 23:05:00|9871.6|9866.6|9872.6|9867.6|9872.7|9867.7|9870.9|9865.9|3
1749424200000|2025-06-08 23:10:00|9872.7|9867.7|9870.9|9865.9|9872.7|9867.7|9869.7|9864.7|33
1749424500000|2025-06-08 23:15:00|9871.1|9866.1|9870.9|9865.9|9871.4|9866.4|9870.6|9865.6|32
1749424800000|2025-06-08 23:20:00|9871.1|9866.1|9869.9|9864.9|9871.9|9866.9|9869.6|9864.6|22
1749425100000|2025-06-08 23:25:00|9870.1|9865.1|9870.1|9865.1|9870.9|9865.9|9870.1|9865.1|0
1749425400000|2025-06-08 23:30:00|9869.9|9864.9|9870.6|9865.6|9870.9|9865.9|9869.4|9864.4|4
1749425700000|2025-06-08 23:35:00|9870.9|9865.9|9872.4|9867.4|9872.4|9867.4|9870.9|9865.9|0
1749426000000|2025-06-08 23:40:00|9872.9|9867.9|9874.6|9869.6|9874.6|9869.6|9872.6|9867.6|1
1749426300000|2025-06-08 23:45:00|9874.8|9869.8|9873.6|9868.6|9875.4|9870.4|9873.6|9868.6|0
1749426600000|2025-06-08 23:50:00|9873.1|9868.1|9871.4|9866.4|9873.1|9868.1|9871.1|9866.1|2
1749426900000|2025-06-08 23:55:00|9871.6|9866.6|9872.6|9867.6|9872.9|9867.9|9871.1|9866.1|3
1749427200000|2025-06-09 00:00:00|9872.1|9867.1|9870.4|9865.4|9872.6|9867.6|9870.4|9865.4|28
1749427500000|2025-06-09 00:05:00|9870.6|9865.6|9873.6|9868.6|9873.6|9868.6|9870.4|9865.4|11
1749427800000|2025-06-09 00:10:00|9873.9|9868.9|9874.9|9869.9|9875.4|9870.4|9873.6|9868.6|5
1749428100000|2025-06-09 00:15:00|9875.4|9870.4|9877.9|9872.9|9878.4|9873.4|9875.4|9870.4|13
1749428400000|2025-06-09 00:20:00|9878.4|9873.4|9878.4|9873.4|9879.9|9874.9|9878.4|9873.4|10
1749428700000|2025-06-09 00:25:00|9878.9|9873.9|9878.6|9873.6|9879.9|9874.9|9877.6|9872.6|0
1749429000000|2025-06-09 00:30:00|9878.4|9873.4|9875.8|9870.8|9878.4|9873.4|9875.8|9870.8|7
1749429300000|2025-06-09 00:35:00|9875.6|9870.6|9876.1|9871.1|9876.4|9871.4|9874.1|9869.1|16
1749429600000|2025-06-09 00:40:00|9875.9|9870.9|9877.9|9872.9|9878.6|9873.6|9875.9|9870.9|8
1749429900000|2025-06-09 00:45:00|9877.6|9872.6|9878.9|9873.9|9879.4|9874.4|9877.4|9872.4|5
1749430200000|2025-06-09 00:50:00|9878.6|9873.6|9878.9|9873.9|9881.1|9876.1|9878.6|9873.6|9
1749430500000|2025-06-09 00:55:00|9879.1|9874.1|9882.8|9877.8|9883.1|9878.1|9878.8|9873.8|22
1749430800000|2025-06-09 01:00:00|9882.6|9877.6|9878.1|9873.1|9882.6|9877.6|9877.8|9872.8|15
1749431100000|2025-06-09 01:05:00|9877.6|9872.6|9877.3|9872.3|9878.4|9873.4|9876.8|9871.8|12
1749431400000|2025-06-09 01:10:00|9877.1|9872.1|9874.8|9869.8|9877.1|9872.1|9873.8|9868.8|3
1749431700000|2025-06-09 01:15:00|9874.4|9869.4|9873.3|9868.3|9875.8|9870.8|9872.8|9867.8|25
1749432000000|2025-06-09 01:20:00|9873.4|9868.4|9869.6|9864.6|9873.8|9868.8|9868.6|9863.6|64
1749432300000|2025-06-09 01:25:00|9869.3|9864.3|9871.3|9866.3|9871.5|9866.5|9869.1|9864.1|20
1749432600000|2025-06-09 01:30:00|9871|9866|9870.3|9865.3|9873.3|9868.3|9870.3|9865.3|15
1749432900000|2025-06-09 01:35:00|9870.5|9865.5|9871.5|9866.5|9872|9867|9867|9862|32
1749433200000|2025-06-09 01:40:00|9871.6|9866.6|9867.8|9862.8|9871.8|9866.8|9867.8|9862.8|10
1749433500000|2025-06-09 01:45:00|9867.3|9862.3|9865|9860|9867.6|9862.6|9864.8|9859.8|21
1749433800000|2025-06-09 01:50:00|9864.5|9859.5|9865|9860|9866|9861|9863.3|9858.3|16
1749434100000|2025-06-09 01:55:00|9864.8|9859.8|9864.8|9859.8|9865.3|9860.3|9863|9858|6
1749434400000|2025-06-09 02:00:00|9865|9860|9862.3|9857.3|9865.8|9860.8|9860.8|9855.8|24
1749434700000|2025-06-09 02:05:00|9862|9857|9857.6|9852.6|9862.8|9857.8|9857.3|9852.3|61
1749435000000|2025-06-09 02:10:00|9857.3|9852.3|9858.8|9853.8|9859.3|9854.3|9857.1|9852.1|91
1749435300000|2025-06-09 02:15:00|9858.6|9853.6|9859.6|9854.6|9860.8|9855.8|9858.6|9853.6|22
1749435600000|2025-06-09 02:20:00|9859.8|9854.8|9857.6|9852.6|9859.8|9854.8|9856.8|9851.8|24
1749435900000|2025-06-09 02:25:00|9857.5|9852.5|9857.3|9852.3|9859.3|9854.3|9856.1|9851.1|21
1749436200000|2025-06-09 02:30:00|9856.8|9851.8|9857.3|9852.3|9857.3|9852.3|9855.8|9850.8|13
1749436500000|2025-06-09 02:35:00|9857.8|9852.8|9859.6|9854.6|9860.3|9855.3|9857.3|9852.3|16
1749436800000|2025-06-09 02:40:00|9859.3|9854.3|9859.8|9854.8|9860.6|9855.6|9858.1|9853.1|11
1749437100000|2025-06-09 02:45:00|9859.9|9854.9|9860.8|9855.8|9861.3|9856.3|9859.1|9854.1|15
1749437400000|2025-06-09 02:50:00|9860.3|9855.3|9860.3|9855.3|9861.8|9856.8|9859.8|9854.8|7
1749437700000|2025-06-09 02:55:00|9860.1|9855.1|9862.8|9857.8|9862.8|9857.8|9859.6|9854.6|5
1749438000000|2025-06-09 03:00:00|9862.6|9857.6|9861.1|9856.1|9862.9|9857.9|9861.1|9856.1|5
1749438300000|2025-06-09 03:05:00|9861.5|9856.5|9861.3|9856.3|9862.1|9857.1|9861.1|9856.1|2
1749438600000|2025-06-09 03:10:00|9861.1|9856.1|9859.8|9854.8|9861.8|9856.8|9859.8|9854.8|3
1749438900000|2025-06-09 03:15:00|9859.5|9854.5|9860.8|9855.8|9861|9856|9859.5|9854.5|5
1749439200000|2025-06-09 03:20:00|9861.3|9856.3|9862.3|9857.3|9862.3|9857.3|9860.3|9855.3|1
1749439500000|2025-06-09 03:25:00|9862.8|9857.8|9864|9859|9864.5|9859.5|9862.8|9857.8|14
1749439800000|2025-06-09 03:30:00|9864.3|9859.3|9863.8|9858.8|9864.3|9859.3|9863.3|9858.3|20
1749440100000|2025-06-09 03:35:00|9864|9859|9865|9860|9865.3|9860.3|9863.8|9858.8|21
1749440400000|2025-06-09 03:40:00|9864.8|9859.8|9864.3|9859.3|9866|9861|9864.3|9859.3|18
1749440700000|2025-06-09 03:45:00|9864|9859|9863.8|9858.8|9864.3|9859.3|9863.3|9858.3|11
1749441000000|2025-06-09 03:50:00|9863.5|9858.5|9864.8|9859.8|9864.8|9859.8|9862.3|9857.3|15
1749441300000|2025-06-09 03:55:00|9864.5|9859.5|9865.8|9860.8|9866|9861|9864|9859|9
1749441600000|2025-06-09 04:00:00|9866.3|9861.3|9864.3|9859.3|9866.8|9861.8|9863.8|9858.8|12
1749441900000|2025-06-09 04:05:00|9864|9859|9864.3|9859.3|9864.8|9859.8|9863.3|9858.3|5
1749442200000|2025-06-09 04:10:00|9864.5|9859.5|9864|9859|9865.8|9860.8|9863.8|9858.8|30
1749442500000|2025-06-09 04:15:00|9864.3|9859.3|9862.8|9857.8|9864.3|9859.3|9861.8|9856.8|7
1749442800000|2025-06-09 04:20:00|9862.3|9857.3|9862.3|9857.3|9862.8|9857.8|9861.8|9856.8|2
1749443100000|2025-06-09 04:25:00|9862.5|9857.5|9864|9859|9864.1|9859.1|9862.3|9857.3|19
1749443400000|2025-06-09 04:30:00|9863.8|9858.8|9865|9860|9865.1|9860.1|9863.8|9858.8|1
1749443700000|2025-06-09 04:35:00|9864.1|9859.1|9862.3|9857.3|9864.1|9859.1|9862.3|9857.3|11
1749444000000|2025-06-09 04:40:00|9862|9857|9862.8|9857.8|9863.1|9858.1|9861.8|9856.8|4
1749444300000|2025-06-09 04:45:00|9863.3|9858.3|9862.6|9857.6|9864.3|9859.3|9861.8|9856.8|3
1749444600000|2025-06-09 04:50:00|9862.8|9857.8|9861.3|9856.3|9862.8|9857.8|9860.6|9855.6|5
1749444900000|2025-06-09 04:55:00|9861.1|9856.1|9861.3|9856.3|9862.3|9857.3|9860.8|9855.8|14
1749445200000|2025-06-09 05:00:00|9860.8|9855.8|9860.3|9855.3|9861|9856|9860|9855|25
1749445500000|2025-06-09 05:05:00|9860.5|9855.5|9860.8|9855.8|9861|9856|9860.3|9855.3|28
1749445800000|2025-06-09 05:10:00|9860.3|9855.3|9860.8|9855.8|9861.5|9856.5|9860.3|9855.3|47
1749446100000|2025-06-09 05:15:00|9861|9856|9860.8|9855.8|9861.2|9856.2|9860.2|9855.2|23
1749446400000|2025-06-09 05:20:00|9860.7|9855.7|9861.8|9856.8|9863.3|9858.3|9860.7|9855.7|22
1749446700000|2025-06-09 05:25:00|9862|9857|9862.2|9857.2|9863.3|9858.3|9861.8|9856.8|21
1749447000000|2025-06-09 05:30:00|9861.8|9856.8|9864|9859|9864|9859|9861.2|9856.2|55
1749447300000|2025-06-09 05:35:00|9864.3|9859.3|9865.2|9860.2|9866.5|9861.5|9864.3|9859.3|22
1749447600000|2025-06-09 05:40:00|9864.8|9859.8|9862.3|9857.3|9864.8|9859.8|9862.3|9857.3|9
1749447900000|2025-06-09 05:45:00|9862.8|9857.8|9859.8|9854.8|9863.3|9858.3|9859.3|9854.3|17
1749448200000|2025-06-09 05:50:00|9859.5|9854.5|9861.3|9856.3|9862.3|9857.3|9858.8|9853.8|9
1749448500000|2025-06-09 05:55:00|9861.2|9856.2|9859.3|9854.3|9861.2|9856.2|9858|9853|36
1749448800000|2025-06-09 06:00:00|9858.8|9853.8|9860|9855|9861.8|9856.8|9858.8|9853.8|11
1749449100000|2025-06-09 06:05:00|9860.3|9855.3|9860.7|9855.7|9861.8|9856.8|9859.5|9854.5|12
1749449400000|2025-06-09 06:10:00|9860.5|9855.5|9858.5|9853.5|9860.7|9855.7|9858|9853|24
1749449700000|2025-06-09 06:15:00|9858.7|9853.7|9858.2|9853.2|9859.2|9854.2|9856.7|9851.7|180
1749450000000|2025-06-09 06:20:00|9858.3|9853.3|9856.5|9851.5|9859|9854|9856.2|9851.2|29
1749450300000|2025-06-09 06:25:00|9857|9852|9858.5|9853.5|9859|9854|9856.5|9851.5|15
1749450600000|2025-06-09 06:30:00|9859|9854|9859|9854|9859.7|9854.7|9857|9852|41
1749450900000|2025-06-09 06:35:00|9859.2|9854.2|9857.5|9852.5|9859.4|9854.4|9857|9852|20
1749451200000|2025-06-09 06:40:00|9857.2|9852.2|9856|9851|9857.7|9852.7|9856|9851|30
1749451500000|2025-06-09 06:45:00|9855.8|9850.8|9852.3|9847.3|9855.8|9850.8|9852|9847|52
1749451800000|2025-06-09 06:50:00|9852|9847|9851.3|9846.3|9852.5|9847.5|9850.3|9845.3|69
1749452100000|2025-06-09 06:55:00|9851.5|9846.5|9851.1|9846.1|9851.8|9846.8|9850.3|9845.3|60
1749452400000|2025-06-09 07:00:00|9851.3|9846.3|9854.1|9849.1|9854.1|9849.1|9851.1|9846.1|110
1749452700000|2025-06-09 07:05:00|9854.4|9849.4|9854.1|9849.1|9855.1|9850.1|9853.3|9848.3|45
1749453000000|2025-06-09 07:10:00|9854.3|9849.3|9854.6|9849.6|9854.8|9849.8|9851.3|9846.3|36
1749453300000|2025-06-09 07:15:00|9854.3|9849.3|9854.3|9849.3|9856.3|9851.3|9854.1|9849.1|54
1749453600000|2025-06-09 07:20:00|9854.6|9849.6|9850.8|9845.8|9854.8|9849.8|9850.1|9845.1|88
1749453900000|2025-06-09 07:25:00|9851.1|9846.1|9852.3|9847.3|9853.1|9848.1|9850.6|9845.6|50
1749454200000|2025-06-09 07:30:00|9852.1|9847.1|9851.6|9846.6|9854.1|9849.1|9850.6|9845.6|57
1749454500000|2025-06-09 07:35:00|9851.4|9846.4|9850.1|9845.1|9852.6|9847.6|9849.8|9844.8|102
1749454800000|2025-06-09 07:40:00|9849.9|9844.9|9849.4|9844.4|9851.4|9846.4|9848.8|9843.8|681
1749455100000|2025-06-09 07:45:00|9849.1|9844.1|9851.2|9846.2|9851.9|9846.9|9848.4|9843.4|940
1749455400000|2025-06-09 07:50:00|9851.4|9846.4|9851.9|9846.9|9853.7|9848.7|9850.9|9845.9|150
1749455700000|2025-06-09 07:55:00|9852.2|9847.2|9851.7|9846.7|9853.4|9848.4|9851.2|9846.2|52
1749456000000|2025-06-09 08:00:00|9851.4|9846.4|9852.7|9847.7|9853.7|9848.7|9850.4|9845.4|73
1749456300000|2025-06-09 08:05:00|9852.4|9847.4|9849.7|9844.7|9852.4|9847.4|9848.7|9843.7|82
1749456600000|2025-06-09 08:10:00|9849.9|9844.9|9849.9|9844.9|9850.9|9845.9|9849.4|9844.4|82
1749456900000|2025-06-09 08:15:00|9850.4|9845.4|9851.4|9846.4|9851.9|9846.9|9850.4|9845.4|58
1749457200000|2025-06-09 08:20:00|9851.9|9846.9|9849.7|9844.7|9852|9847|9848.5|9843.5|52
1749457500000|2025-06-09 08:25:00|9849.9|9844.9|9846.2|9841.2|9850.7|9845.7|9846.2|9841.2|83
1749457800000|2025-06-09 08:30:00|9845.9|9840.9|9845.7|9840.7|9847.7|9842.7|9845.2|9840.2|82
1749458100000|2025-06-09 08:35:00|9845.9|9840.9|9843.5|9838.5|9846|9841|9842.4|9837.4|168
1749458400000|2025-06-09 08:40:00|9843.4|9838.4|9842.5|9837.5|9844|9839|9840.7|9835.7|82
1749458700000|2025-06-09 08:45:00|9842.4|9837.4|9842.7|9837.7|9843.5|9838.5|9841|9836|59
1749459000000|2025-06-09 08:50:00|9842.5|9837.5|9844.5|9839.5|9845.2|9840.2|9841.9|9836.9|106
1749459300000|2025-06-09 08:55:00|9844.9|9839.9|9847|9842|9847.5|9842.5|9844.7|9839.7|53
1749459600000|2025-06-09 09:00:00|9847.5|9842.5|9841|9836|9847.5|9842.5|9841|9836|47
1749459900000|2025-06-09 09:05:00|9840.7|9835.7|9841.5|9836.5|9842.5|9837.5|9840.7|9835.7|55
1749460200000|2025-06-09 09:10:00|9841.2|9836.2|9839|9834|9842.5|9837.5|9839|9834|60
1749460500000|2025-06-09 09:15:00|9839.2|9834.2|9840|9835|9840.5|9835.5|9839|9834|65
1749460800000|2025-06-09 09:20:00|9840.2|9835.2|9840.7|9835.7|9841.5|9836.5|9838.7|9833.7|79
1749461100000|2025-06-09 09:25:00|9841|9836|9841.5|9836.5|9842.5|9837.5|9839|9834|46
1749461400000|2025-06-09 09:30:00|9841.4|9836.4|9841.7|9836.7|9842.5|9837.5|9841.2|9836.2|54
1749461700000|2025-06-09 09:35:00|9841.9|9836.9|9841.2|9836.2|9842.5|9837.5|9840.7|9835.7|43
1749462000000|2025-06-09 09:40:00|9841.4|9836.4|9840.5|9835.5|9841.5|9836.5|9839.5|9834.5|40
1749462300000|2025-06-09 09:45:00|9841|9836|9843|9838|9843.2|9838.2|9840.5|9835.5|47
1749462600000|2025-06-09 09:50:00|9843.5|9838.5|9842.2|9837.2|9844.4|9839.4|9841.7|9836.7|44
1749462900000|2025-06-09 09:55:00|9842|9837|9847|9842|9847.2|9842.2|9842|9837|91
1749463200000|2025-06-09 10:00:00|9846.9|9841.9|9847.2|9842.2|9848.7|9843.7|9846.4|9841.4|30
1749463500000|2025-06-09 10:05:00|9846.9|9841.9|9846.4|9841.4|9847.2|9842.2|9845.7|9840.7|17
1749463800000|2025-06-09 10:10:00|9846.5|9841.5|9845|9840|9846.9|9841.9|9844.4|9839.4|19
1749464100000|2025-06-09 10:15:00|9845.2|9840.2|9845.9|9840.9|9847.2|9842.2|9844.7|9839.7|10
1749464400000|2025-06-09 10:20:00|9846|9841|9848.7|9843.7|9848.7|9843.7|9845.9|9840.9|16
1749464700000|2025-06-09 10:25:00|9848.5|9843.5|9847.4|9842.4|9849.2|9844.2|9846.9|9841.9|7
1749465000000|2025-06-09 10:30:00|9847.7|9842.7|9848.4|9843.4|9849.2|9844.2|9846.7|9841.7|26
1749465300000|2025-06-09 10:35:00|9848.2|9843.2|9850|9845|9852|9847|9847.9|9842.9|92
1749465600000|2025-06-09 10:40:00|9850.2|9845.2|9852.2|9847.2|9852.2|9847.2|9849.5|9844.5|44
1749465900000|2025-06-09 10:45:00|9852|9847|9852.4|9847.4|9852.5|9847.5|9850.9|9845.9|34
1749466200000|2025-06-09 10:50:00|9852|9847|9853.9|9848.9|9854.4|9849.4|9851.4|9846.4|45
1749466500000|2025-06-09 10:55:00|9853.7|9848.7|9852.2|9847.2|9853.9|9848.9|9851.2|9846.2|52
1749466800000|2025-06-09 11:00:00|9852|9847|9851.7|9846.7|9854.2|9849.2|9851.2|9846.2|41
1749467100000|2025-06-09 11:05:00|9851.4|9846.4|9851.2|9846.2|9851.9|9846.9|9850.7|9845.7|31
1749467400000|2025-06-09 11:10:00|9850.9|9845.9|9851.2|9846.2|9854|9849|9850.7|9845.7|65
1749467700000|2025-06-09 11:15:00|9851.4|9846.4|9853.9|9848.9|9854.7|9849.7|9851.2|9846.2|64
1749468000000|2025-06-09 11:20:00|9853.7|9848.7|9855.2|9850.2|9855.7|9850.7|9852.7|9847.7|68
1749468300000|2025-06-09 11:25:00|9855.4|9850.4|9855.4|9850.4|9856.4|9851.4|9854.7|9849.7|90
1749468600000|2025-06-09 11:30:00|9855.9|9850.9|9860.4|9855.4|9863|9858|9854.4|9849.4|327
1749468900000|2025-06-09 11:35:00|9860.5|9855.5|9858.9|9853.9|9861.5|9856.5|9858.2|9853.2|94
1749469200000|2025-06-09 11:40:00|9859|9854|9860.7|9855.7|9862|9857|9858|9853|97
1749469500000|2025-06-09 11:45:00|9860.5|9855.5|9860.2|9855.2|9861|9856|9858.2|9853.2|166
1749469800000|2025-06-09 11:50:00|9860.5|9855.5|9857.5|9852.5|9861.5|9856.5|9857.5|9852.5|85
1749470100000|2025-06-09 11:55:00|9857.4|9852.4|9856.5|9851.5|9858.2|9853.2|9855.7|9850.7|411
1749470400000|2025-06-09 12:00:00|9856.2|9851.2|9859.7|9854.7|9859.7|9854.7|9856|9851|358
1749470700000|2025-06-09 12:05:00|9860|9855|9862|9857|9863.2|9858.2|9859.7|9854.7|203
1749471000000|2025-06-09 12:10:00|9862.2|9857.2|9863.2|9858.2|9864.7|9859.7|9862|9857|111
1749471300000|2025-06-09 12:15:00|9863|9858|9861|9856|9863|9858|9860.4|9855.4|1116
1749471600000|2025-06-09 12:20:00|9861.2|9856.2|9864.2|9859.2|9864.5|9859.5|9861.2|9856.2|294
1749471900000|2025-06-09 12:25:00|9864.5|9859.5|9863.2|9858.2|9865.7|9860.7|9862.2|9857.2|56
1749472200000|2025-06-09 12:30:00|9863.4|9858.4|9862.2|9857.2|9864.4|9859.4|9862.2|9857.2|72
1749472500000|2025-06-09 12:35:00|9862.4|9857.4|9862.7|9857.7|9863.2|9858.2|9860.9|9855.9|90
1749472800000|2025-06-09 12:40:00|9862.9|9857.9|9865.2|9860.2|9865.9|9860.9|9860.9|9855.9|91
1749473100000|2025-06-09 12:45:00|9865.4|9860.4|9869.2|9864.2|9869.2|9864.2|9865.4|9860.4|62
1749473400000|2025-06-09 12:50:00|9868.9|9863.9|9872.2|9867.2|9873.9|9868.9|9868.9|9863.9|99
1749473700000|2025-06-09 12:55:00|9871.9|9866.9|9869.9|9864.9|9872.2|9867.2|9868.4|9863.4|98
1749474000000|2025-06-09 13:00:00|9870.4|9865.4|9868.9|9863.9|9870.4|9865.4|9867.9|9862.9|37
1749474300000|2025-06-09 13:05:00|9869.4|9864.4|9873.7|9868.7|9875.9|9870.9|9868.4|9863.4|182
1749474600000|2025-06-09 13:10:00|9873.9|9868.9|9873.2|9868.2|9875.7|9870.7|9873.2|9868.2|46
1749474900000|2025-06-09 13:15:00|9873.4|9868.4|9873.2|9868.2|9876.4|9871.4|9873.2|9868.2|49
1749475200000|2025-06-09 13:20:00|9873.4|9868.4|9878.7|9873.7|9879.2|9874.2|9872.2|9867.2|185
1749475500000|2025-06-09 13:25:00|9878.9|9873.9|9873.7|9868.7|9878.9|9873.9|9872.4|9867.4|109
1749475800000|2025-06-09 13:30:00|9873.4|9868.4|9870.4|9865.4|9873.9|9868.9|9869.7|9864.7|98
1749476100000|2025-06-09 13:35:00|9870.5|9865.5|9873|9868|9873|9868|9869.2|9864.2|148
1749476400000|2025-06-09 13:40:00|9872.9|9867.9|9873.2|9868.2|9873.4|9868.4|9870.2|9865.2|65
1749476700000|2025-06-09 13:45:00|9872.9|9867.9|9871.7|9866.7|9873.7|9868.7|9870.2|9865.2|58
1749477000000|2025-06-09 13:50:00|9871.5|9866.5|9869.9|9864.9|9872.2|9867.2|9867.2|9862.2|124
1749477300000|2025-06-09 13:55:00|9869.7|9864.7|9869.7|9864.7|9872.4|9867.4|9869.2|9864.2|94
1749477600000|2025-06-09 14:00:00|9869.9|9864.9|9868.9|9863.9|9870.4|9865.4|9868.2|9863.2|90
1749477900000|2025-06-09 14:05:00|9869.2|9864.2|9867.7|9862.7|9869.9|9864.9|9867.2|9862.2|166
1749478200000|2025-06-09 14:10:00|9867.4|9862.4|9864.5|9859.5|9868.7|9863.7|9864.4|9859.4|87
1749478500000|2025-06-09 14:15:00|9865|9860|9865.7|9860.7|9866.7|9861.7|9863.9|9858.9|93
1749478800000|2025-06-09 14:20:00|9865.9|9860.9|9867.4|9862.4|9868.2|9863.2|9864.9|9859.9|75
1749479100000|2025-06-09 14:25:00|9867.7|9862.7|9867.2|9862.2|9868.9|9863.9|9866.9|9861.9|72
1749479400000|2025-06-09 14:30:00|9867.4|9862.4|9872.4|9867.4|9874.5|9869.5|9866.2|9861.2|256
1749479700000|2025-06-09 14:35:00|9872.9|9867.9|9870.9|9865.9|9875.2|9870.2|9870.4|9865.4|157
1749480000000|2025-06-09 14:40:00|9871.2|9866.2|9867.4|9862.4|9872.4|9867.4|9867.2|9862.2|57
1749480300000|2025-06-09 14:45:00|9867.2|9862.2|9865.4|9860.4|9867.4|9862.4|9864.7|9859.7|75
1749480600000|2025-06-09 14:50:00|9864.9|9859.9|9863.9|9858.9|9865.9|9860.9|9863.7|9858.7|76
1749480900000|2025-06-09 14:55:00|9863.7|9858.7|9863.4|9858.4|9863.9|9858.9|9861.2|9856.2|64
1749481200000|2025-06-09 15:00:00|9863.7|9858.7|9859.4|9854.4|9863.9|9858.9|9858.9|9853.9|143
1749481500000|2025-06-09 15:05:00|9859.2|9854.2|9859.7|9854.7|9860.4|9855.4|9858.2|9853.2|112
1749481800000|2025-06-09 15:10:00|9859.4|9854.4|9858.4|9853.4|9860.9|9855.9|9858.2|9853.2|37
1749482100000|2025-06-09 15:15:00|9858.2|9853.2|9856.2|9851.2|9858.2|9853.2|9856.2|9851.2|59
1749482400000|2025-06-09 15:20:00|9855.9|9850.9|9855.4|9850.4|9856.4|9851.4|9854.9|9849.9|201
1749482700000|2025-06-09 15:25:00|9855.6|9850.6|9854.2|9849.2|9856.9|9851.9|9854.1|9849.1|143
1749483000000|2025-06-09 15:30:00|9854.1|9849.1|9853.6|9848.6|9855.4|9850.4|9853.1|9848.1|145
1749483300000|2025-06-09 15:35:00|9853.9|9848.9|9852.2|9847.2|9854.9|9849.9|9851.9|9846.9|113
1749483600000|2025-06-09 15:40:00|9852.4|9847.4|9852.4|9847.4|9852.4|9847.4|9849.9|9844.9|289
1749483900000|2025-06-09 15:45:00|9852.2|9847.2|9849.9|9844.9|9852.9|9847.9|9849.4|9844.4|50
1749484200000|2025-06-09 15:50:00|9850.4|9845.4|9849.7|9844.7|9851.2|9846.2|9849.6|9844.6|64
1749484500000|2025-06-09 15:55:00|9849.9|9844.9|9849.7|9844.7|9850.9|9845.9|9848.6|9843.6|49
1749484800000|2025-06-09 16:00:00|9849.6|9844.6|9852.2|9847.2|9852.7|9847.7|9849.6|9844.6|87
1749485100000|2025-06-09 16:05:00|9852.6|9847.6|9852.4|9847.4|9853.6|9848.6|9851.9|9846.9|134
1749485400000|2025-06-09 16:10:00|9852.6|9847.6|9855.7|9850.7|9855.7|9850.7|9852.6|9847.6|121
1749485700000|2025-06-09 16:15:00|9855.4|9850.4|9853.9|9848.9|9855.4|9850.4|9853.9|9848.9|60
1749486000000|2025-06-09 16:20:00|9854.2|9849.2|9852.1|9847.1|9854.9|9849.9|9851.9|9846.9|30
1749486300000|2025-06-09 16:25:00|9851.9|9846.9|9851.1|9846.1|9852.6|9847.6|9850.9|9845.9|46
1749486600000|2025-06-09 16:30:00|9850.9|9845.9|9851.1|9846.1|9853.4|9848.4|9850.6|9845.6|52
1749486900000|2025-06-09 16:35:00|9851.4|9846.4|9851.9|9846.9|9852.4|9847.4|9850.9|9845.9|30
1749487200000|2025-06-09 16:40:00|9851.7|9846.7|9852.2|9847.2|9852.4|9847.4|9850.4|9845.4|34
1749487500000|2025-06-09 16:45:00|9852.4|9847.4|9850.1|9845.1|9852.4|9847.4|9849.9|9844.9|26
1749487800000|2025-06-09 16:50:00|9849.9|9844.9|9851.4|9846.4|9851.4|9846.4|9848.9|9843.9|36
1749488100000|2025-06-09 16:55:00|9851.6|9846.6|9850.1|9845.1|9852.1|9847.1|9849.6|9844.6|28
1749488400000|2025-06-09 17:00:00|9849.9|9844.9|9853.4|9848.4|9853.6|9848.6|9849.9|9844.9|43
1749488700000|2025-06-09 17:05:00|9853.1|9848.1|9852.6|9847.6|9853.4|9848.4|9851.9|9846.9|19
1749489000000|2025-06-09 17:10:00|9853.1|9848.1|9851.6|9846.6|9854.1|9849.1|9850.9|9845.9|44
1749489300000|2025-06-09 17:15:00|9851.9|9846.9|9851.9|9846.9|9852.1|9847.1|9850.6|9845.6|16
1749489600000|2025-06-09 17:20:00|9851.6|9846.6|9850.1|9845.1|9851.9|9846.9|9849.6|9844.6|12
1749489900000|2025-06-09 17:25:00|9850.3|9845.3|9850.6|9845.6|9850.9|9845.9|9849.6|9844.6|21
1749490200000|2025-06-09 17:30:00|9850.4|9845.4|9852.9|9847.9|9852.9|9847.9|9850.1|9845.1|37
1749490500000|2025-06-09 17:35:00|9852.4|9847.4|9851.9|9846.9|9853.9|9848.9|9850.4|9845.4|55
1749490800000|2025-06-09 17:40:00|9851.6|9846.6|9849.9|9844.9|9851.6|9846.6|9849.4|9844.4|21
1749491100000|2025-06-09 17:45:00|9850.1|9845.1|9849.4|9844.4|9850.6|9845.6|9848.9|9843.9|17
1749491400000|2025-06-09 17:50:00|9849.6|9844.6|9851.1|9846.1|9851.4|9846.4|9848.9|9843.9|24
1749491700000|2025-06-09 17:55:00|9851.4|9846.4|9852.4|9847.4|9852.9|9847.9|9850.9|9845.9|13
1749492000000|2025-06-09 18:00:00|9852.6|9847.6|9852.4|9847.4|9854.4|9849.4|9852.1|9847.1|32
1749492300000|2025-06-09 18:05:00|9851.9|9846.9|9851.4|9846.4|9853.4|9848.4|9851.1|9846.1|42
1749492600000|2025-06-09 18:10:00|9851.1|9846.1|9851.4|9846.4|9851.9|9846.9|9850.6|9845.6|45
1749492900000|2025-06-09 18:15:00|9851.1|9846.1|9851.1|9846.1|9852.1|9847.1|9850.6|9845.6|13
1749493200000|2025-06-09 18:20:00|9851.4|9846.4|9850.4|9845.4|9851.4|9846.4|9849.4|9844.4|17
1749493500000|2025-06-09 18:25:00|9850.1|9845.1|9847.4|9842.4|9850.9|9845.9|9847.4|9842.4|18
1749493800000|2025-06-09 18:30:00|9847.1|9842.1|9847.4|9842.4|9847.9|9842.9|9846.4|9841.4|26
1749494100000|2025-06-09 18:35:00|9847.6|9842.6|9848.6|9843.6|9848.6|9843.6|9846.9|9841.9|49
1749494400000|2025-06-09 18:40:00|9848.4|9843.4|9848.4|9843.4|9849.4|9844.4|9848.1|9843.1|20
1749494700000|2025-06-09 18:45:00|9847.9|9842.9|9848.8|9843.8|9848.9|9843.9|9847.9|9842.9|16
1749495000000|2025-06-09 18:50:00|9848.6|9843.6|9847.9|9842.9|9848.6|9843.6|9846.6|9841.6|28
1749495300000|2025-06-09 18:55:00|9848.1|9843.1|9849.4|9844.4|9850.1|9845.1|9847.4|9842.4|428
1749495600000|2025-06-09 19:00:00|9850.1|9845.1|9850.1|9845.1|9851.6|9846.6|9849.9|9844.9|64
1749495900000|2025-06-09 19:05:00|9849.9|9844.9|9848.6|9843.6|9850.1|9845.1|9848.6|9843.6|19
1749496200000|2025-06-09 19:10:00|9848.4|9843.4|9848.8|9843.8|9849.1|9844.1|9847.9|9842.9|12
1749496500000|2025-06-09 19:15:00|9848.9|9843.9|9848.8|9843.8|9848.9|9843.9|9848.1|9843.1|10
1749496800000|2025-06-09 19:20:00|9848.9|9843.9|9850.6|9845.6|9850.8|9845.8|9848.6|9843.6|17
1749497100000|2025-06-09 19:25:00|9850.8|9845.8|9850.6|9845.6|9850.8|9845.8|9850.1|9845.1|18
1749497400000|2025-06-09 19:30:00|9850.8|9845.8|9851.9|9846.9|9851.9|9846.9|9850.4|9845.4|8
1749497700000|2025-06-09 19:35:00|9851.6|9846.6|9850.8|9845.8|9851.6|9846.6|9850.6|9845.6|6
1749498000000|2025-06-09 19:40:00|9850.9|9845.9|9852.8|9847.8|9853.1|9848.1|9850.8|9845.8|5
1749498300000|2025-06-09 19:45:00|9852.6|9847.6|9852.1|9847.1|9852.8|9847.8|9851.1|9846.1|49
1749498600000|2025-06-09 19:50:00|9851.9|9846.9|9853.1|9848.1|9853.6|9848.6|9851.9|9846.9|63
1749498900000|2025-06-09 19:55:00|9852.9|9847.9|9853.1|9848.1|9853.3|9848.3|9852.6|9847.6|142
1749499200000|2025-06-09 20:00:00|9853.3|9848.3|9853.1|9848.1|9854.3|9849.3|9852.6|9847.6|11
1749499500000|2025-06-09 20:05:00|9852.8|9847.8|9852.6|9847.6|9853.8|9848.8|9851.1|9846.1|7
1749499800000|2025-06-09 20:10:00|9852.8|9847.8|9852.8|9847.8|9853.1|9848.1|9852.6|9847.6|17
1749500100000|2025-06-09 20:15:00|9853.1|9848.1|9854.1|9849.1|9854.6|9849.6|9853.1|9848.1|6
1749500400000|2025-06-09 20:20:00|9853.8|9848.8|9854.6|9849.6|9854.6|9849.6|9853.6|9848.6|4
1749500700000|2025-06-09 20:25:00|9854.8|9849.8|9855.6|9850.6|9856.6|9851.6|9854.6|9849.6|234
1749501000000|2025-06-09 20:30:00|9856.1|9851.1|9858.3|9853.3|9858.3|9853.3|9856.1|9851.1|40
1749501300000|2025-06-09 20:35:00|9858.1|9853.1|9856.8|9851.8|9858.1|9853.1|9856.8|9851.8|8
1749501600000|2025-06-09 20:40:00|9856.6|9851.6|9857.3|9852.3|9857.3|9852.3|9856.6|9851.6|12
1749501900000|2025-06-09 20:45:00|9857.1|9852.1|9857.6|9852.6|9857.8|9852.8|9857.1|9852.1|19
1749502200000|2025-06-09 20:50:00|9857.3|9852.3|9859.1|9854.1|9859.1|9854.1|9857.3|9852.3|23
1749502500000|2025-06-09 20:55:00|9858.8|9853.8|9858.5|9853.5|9859.1|9854.1|9857.5|9852.5|85
1749502800000|2025-06-09 21:00:00|9862.3|9857.3|9862.3|9857.3|9862.3|9857.3|9862.3|9857.3|0
1749513600000|2025-06-10 00:00:00|9853.8|9848.8|9855|9850|9856|9851|9853.3|9848.3|254
1749513900000|2025-06-10 00:05:00|9855.5|9850.5|9852.2|9847.2|9855.5|9850.5|9851.5|9846.5|67
1749514200000|2025-06-10 00:10:00|9852|9847|9849.2|9844.2|9852.5|9847.5|9848.7|9843.7|23
1749514500000|2025-06-10 00:15:00|9849|9844|9848.5|9843.5|9849.5|9844.5|9848.3|9843.3|18
1749514800000|2025-06-10 00:20:00|9848.3|9843.3|9846.5|9841.5|9848.5|9843.5|9845|9840|208
1749515100000|2025-06-10 00:25:00|9846.8|9841.8|9847|9842|9848.8|9843.8|9846.5|9841.5|33
1749515400000|2025-06-10 00:30:00|9847.5|9842.5|9849|9844|9849.3|9844.3|9847|9842|13
1749515700000|2025-06-10 00:35:00|9849.5|9844.5|9852.8|9847.8|9853|9848|9849|9844|33
1749516000000|2025-06-10 00:40:00|9853|9848|9854.8|9849.8|9855.5|9850.5|9852.5|9847.5|19
1749516300000|2025-06-10 00:45:00|9854.5|9849.5|9853.5|9848.5|9855.5|9850.5|9853.2|9848.2|33
1749516600000|2025-06-10 00:50:00|9853.8|9848.8|9855.5|9850.5|9855.5|9850.5|9852|9847|40
1749516900000|2025-06-10 00:55:00|9855|9850|9853.5|9848.5|9856|9851|9853.5|9848.5|271
1749517200000|2025-06-10 01:00:00|9853.8|9848.8|9851.5|9846.5|9856.3|9851.3|9851.5|9846.5|83
1749517500000|2025-06-10 01:05:00|9851.3|9846.3|9851.5|9846.5|9852.5|9847.5|9850.5|9845.5|137
1749517800000|2025-06-10 01:10:00|9851.3|9846.3|9856|9851|9857|9852|9851.3|9846.3|45
1749518100000|2025-06-10 01:15:00|9856.2|9851.2|9855.5|9850.5|9856.7|9851.7|9855|9850|11
1749518400000|2025-06-10 01:20:00|9855.2|9850.2|9855.7|9850.7|9856|9851|9853.5|9848.5|16
1749518700000|2025-06-10 01:25:00|9855.8|9850.8|9861.2|9856.2|9864|9859|9855.8|9850.8|173
1749519000000|2025-06-10 01:30:00|9861|9856|9864|9859|9865|9860|9858.7|9853.7|57
1749519300000|2025-06-10 01:35:00|9863.7|9858.7|9869.2|9864.2|9869.7|9864.7|9863.7|9858.7|75
1749519600000|2025-06-10 01:40:00|9869.7|9864.7|9867.2|9862.2|9869.7|9864.7|9866.5|9861.5|14
1749519900000|2025-06-10 01:45:00|9867.5|9862.5|9873|9868|9873|9868|9866.5|9861.5|33
1749520200000|2025-06-10 01:50:00|9873.5|9868.5|9877.7|9872.7|9878.7|9873.7|9873.5|9868.5|44
1749520500000|2025-06-10 01:55:00|9878|9873|9877|9872|9878|9873|9875|9870|32
1749520800000|2025-06-10 02:00:00|9877.5|9872.5|9884.7|9879.7|9885.5|9880.5|9877.5|9872.5|56
1749521100000|2025-06-10 02:05:00|9885|9880|9884|9879|9886.5|9881.5|9884|9879|46
1749521400000|2025-06-10 02:10:00|9884.5|9879.5|9881.5|9876.5|9884.5|9879.5|9880.5|9875.5|97
1749521700000|2025-06-10 02:15:00|9881.2|9876.2|9879.9|9874.9|9883|9878|9879|9874|140
1749522000000|2025-06-10 02:20:00|9879.5|9874.5|9878.7|9873.7|9880.9|9875.9|9878.2|9873.2|19
1749522300000|2025-06-10 02:25:00|9878.9|9873.9|9880.9|9875.9|9881.9|9876.9|9878.9|9873.9|60
1749522600000|2025-06-10 02:30:00|9881.2|9876.2|9879.4|9874.4|9881.7|9876.7|9878.4|9873.4|46
1749522900000|2025-06-10 02:35:00|9879.2|9874.2|9876.9|9871.9|9882.4|9877.4|9876.9|9871.9|44
1749523200000|2025-06-10 02:40:00|9877.2|9872.2|9879.2|9874.2|9879.4|9874.4|9874.9|9869.9|40
1749523500000|2025-06-10 02:45:00|9878.9|9873.9|9875.4|9870.4|9879.4|9874.4|9874.4|9869.4|15
1749523800000|2025-06-10 02:50:00|9874.9|9869.9|9874.9|9869.9|9875.9|9870.9|9874.4|9869.4|2
1749524100000|2025-06-10 02:55:00|9874.4|9869.4|9874.4|9869.4|9875.2|9870.2|9872.9|9867.9|7
1749524400000|2025-06-10 03:00:00|9874.7|9869.7|9878.7|9873.7|9879.2|9874.2|9874.4|9869.4|22
1749524700000|2025-06-10 03:05:00|9878.4|9873.4|9875.4|9870.4|9878.4|9873.4|9874.9|9869.9|118
1749525000000|2025-06-10 03:10:00|9875.2|9870.2|9872.4|9867.4|9876.4|9871.4|9871.9|9866.9|15
1749525300000|2025-06-10 03:15:00|9872.9|9867.9|9871.9|9866.9|9873.9|9868.9|9871.4|9866.4|9
1749525600000|2025-06-10 03:20:00|9872.2|9867.2|9872.7|9867.7|9873.9|9868.9|9871.4|9866.4|19
1749525900000|2025-06-10 03:25:00|9872.9|9867.9|9870.9|9865.9|9873.2|9868.2|9869.4|9864.4|29
1749526200000|2025-06-10 03:30:00|9871.2|9866.2|9870.9|9865.9|9871.4|9866.4|9869.6|9864.6|23
1749526500000|2025-06-10 03:35:00|9871.4|9866.4|9872.9|9867.9|9873.7|9868.7|9870.4|9865.4|15
1749526800000|2025-06-10 03:40:00|9873.2|9868.2|9871.4|9866.4|9873.9|9868.9|9871.4|9866.4|3
1749527100000|2025-06-10 03:45:00|9871.2|9866.2|9872.9|9867.9|9872.9|9867.9|9870.4|9865.4|18
1749527400000|2025-06-10 03:50:00|9873.4|9868.4|9871.9|9866.9|9873.4|9868.4|9870.9|9865.9|34
1749527700000|2025-06-10 03:55:00|9871.7|9866.7|9869.9|9864.9|9871.9|9866.9|9869.4|9864.4|10
1749528000000|2025-06-10 04:00:00|9869.4|9864.4|9869.9|9864.9|9870.4|9865.4|9868.9|9863.9|19
1749528300000|2025-06-10 04:05:00|9870.4|9865.4|9871.9|9866.9|9871.9|9866.9|9869.9|9864.9|9
1749528600000|2025-06-10 04:10:00|9872.2|9867.2|9871.9|9866.9|9872.9|9867.9|9871.1|9866.1|6
1749528900000|2025-06-10 04:15:00|9871.4|9866.4|9871.9|9866.9|9872.9|9867.9|9870.9|9865.9|2
1749529200000|2025-06-10 04:20:00|9871.6|9866.6|9873.9|9868.9|9873.9|9868.9|9871.1|9866.1|17
1749529500000|2025-06-10 04:25:00|9874.4|9869.4|9877.6|9872.6|9877.9|9872.9|9874.4|9869.4|15
1749529800000|2025-06-10 04:30:00|9877.4|9872.4|9877.9|9872.9|9878.7|9873.7|9876.9|9871.9|22
1749530100000|2025-06-10 04:35:00|9877.6|9872.6|9877.1|9872.1|9878.4|9873.4|9875.9|9870.9|10
1749530400000|2025-06-10 04:40:00|9876.6|9871.6|9877.4|9872.4|9878.4|9873.4|9875.1|9870.1|10
1749530700000|2025-06-10 04:45:00|9877.1|9872.1|9875.6|9870.6|9877.4|9872.4|9875.6|9870.6|0
1749531000000|2025-06-10 04:50:00|9875.9|9870.9|9873.9|9868.9|9876.1|9871.1|9873.9|9868.9|16
1749531300000|2025-06-10 04:55:00|9873.4|9868.4|9874.1|9869.1|9874.9|9869.9|9873.4|9868.4|2
1749531600000|2025-06-10 05:00:00|9873.9|9868.9|9872.4|9867.4|9874.6|9869.6|9872.4|9867.4|16
1749531900000|2025-06-10 05:05:00|9872.9|9867.9|9874.1|9869.1|9875.4|9870.4|9872.4|9867.4|13
1749532200000|2025-06-10 05:10:00|9873.9|9868.9|9871.9|9866.9|9874.4|9869.4|9871.4|9866.4|6
1749532500000|2025-06-10 05:15:00|9872.1|9867.1|9869.9|9864.9|9872.1|9867.1|9869.9|9864.9|35
1749532800000|2025-06-10 05:20:00|9869.6|9864.6|9867.1|9862.1|9869.6|9864.6|9865.6|9860.6|34
1749533100000|2025-06-10 05:25:00|9866.9|9861.9|9869.4|9864.4|9870.4|9865.4|9866.9|9861.9|28
1749533400000|2025-06-10 05:30:00|9868.9|9863.9|9862.1|9857.1|9869.4|9864.4|9862.1|9857.1|157
1749533700000|2025-06-10 05:35:00|9861.9|9856.9|9865.9|9860.9|9866.4|9861.4|9861.4|9856.4|31
1749534000000|2025-06-10 05:40:00|9866.4|9861.4|9869.4|9864.4|9871.4|9866.4|9864.9|9859.9|127
1749534300000|2025-06-10 05:45:00|9869.1|9864.1|9868.8|9863.8|9871.1|9866.1|9866.9|9861.9|48
1749534600000|2025-06-10 05:50:00|9868.4|9863.4|9866.9|9861.9|9870.4|9865.4|9866.4|9861.4|41
1749534900000|2025-06-10 05:55:00|9866.6|9861.6|9867.9|9862.9|9868.4|9863.4|9865.4|9860.4|45
1749535200000|2025-06-10 06:00:00|9867.6|9862.6|9870.9|9865.9|9872.1|9867.1|9867.4|9862.4|163
1749535500000|2025-06-10 06:05:00|9870.4|9865.4|9865.9|9860.9|9870.9|9865.9|9864.9|9859.9|116
1749535800000|2025-06-10 06:10:00|9865.6|9860.6|9865.6|9860.6|9866.9|9861.9|9863.7|9858.7|130
1749536100000|2025-06-10 06:15:00|9865.4|9860.4|9866.1|9861.1|9867.9|9862.9|9864.6|9859.6|47
1749536400000|2025-06-10 06:20:00|9865.9|9860.9|9864.4|9859.4|9865.9|9860.9|9861.4|9856.4|14
1749536700000|2025-06-10 06:25:00|9864.1|9859.1|9866.4|9861.4|9866.9|9861.9|9861.6|9856.6|25
1749537000000|2025-06-10 06:30:00|9865.9|9860.9|9866.9|9861.9|9868.4|9863.4|9863.4|9858.4|110
1749537300000|2025-06-10 06:35:00|9866.6|9861.6|9867.9|9862.9|9868.4|9863.4|9863.6|9858.6|38
1749537600000|2025-06-10 06:40:00|9867.6|9862.6|9868.4|9863.4|9869.6|9864.6|9865.6|9860.6|40
1749537900000|2025-06-10 06:45:00|9868.1|9863.1|9875.1|9870.1|9875.6|9870.6|9867.9|9862.9|69
1749538200000|2025-06-10 06:50:00|9875.4|9870.4|9877.6|9872.6|9877.9|9872.9|9874.9|9869.9|32
1749538500000|2025-06-10 06:55:00|9877.9|9872.9|9878.1|9873.1|9879.6|9874.6|9877.4|9872.4|98
1749538800000|2025-06-10 07:00:00|9878.4|9873.4|9878.9|9873.9|9879.6|9874.6|9875.4|9870.4|123
1749539100000|2025-06-10 07:05:00|9879.1|9874.1|9891.4|9886.4|9891.9|9886.9|9878.4|9873.4|242
1749539400000|2025-06-10 07:10:00|9891.6|9886.6|9891.4|9886.4|9894.9|9889.9|9890.4|9885.4|276
1749539700000|2025-06-10 07:15:00|9890.9|9885.9|9888.9|9883.9|9893.9|9888.9|9888.4|9883.4|85
1749540000000|2025-06-10 07:20:00|9889.1|9884.1|9885.4|9880.4|9889.6|9884.6|9884.9|9879.9|120
1749540300000|2025-06-10 07:25:00|9885.9|9880.9|9883.4|9878.4|9885.9|9880.9|9882.6|9877.6|75
1749540600000|2025-06-10 07:30:00|9882.9|9877.9|9881.1|9876.1|9883.9|9878.9|9880.4|9875.4|32
1749540900000|2025-06-10 07:35:00|9880.9|9875.9|9879.9|9874.9|9883.6|9878.6|9879.1|9874.1|65
1749541200000|2025-06-10 07:40:00|9880.1|9875.1|9878.4|9873.4|9880.9|9875.9|9878.4|9873.4|46
1749541500000|2025-06-10 07:45:00|9878.6|9873.6|9880.4|9875.4|9881.9|9876.9|9877.4|9872.4|45
1749541800000|2025-06-10 07:50:00|9880.1|9875.1|9880.9|9875.9|9882.9|9877.9|9879.4|9874.4|27
1749542100000|2025-06-10 07:55:00|9880.6|9875.6|9881.9|9876.9|9883.4|9878.4|9880.4|9875.4|28
1749542400000|2025-06-10 08:00:00|9882.1|9877.1|9877.4|9872.4|9882.4|9877.4|9877.1|9872.1|48
1749542700000|2025-06-10 08:05:00|9877.1|9872.1|9877.4|9872.4|9879.4|9874.4|9877.1|9872.1|29
1749543000000|2025-06-10 08:10:00|9876.9|9871.9|9873.1|9868.1|9876.9|9871.9|9872.4|9867.4|108
1749543300000|2025-06-10 08:15:00|9873.4|9868.4|9877.3|9872.3|9877.3|9872.3|9872.9|9867.9|153
1749543600000|2025-06-10 08:20:00|9877.8|9872.8|9878.3|9873.3|9879.1|9874.1|9877.3|9872.3|23
1749543900000|2025-06-10 08:25:00|9878.1|9873.1|9876.1|9871.1|9878.5|9873.5|9875.5|9870.5|28
1749544200000|2025-06-10 08:30:00|9876|9871|9872.8|9867.8|9877|9872|9872.5|9867.5|37
1749544500000|2025-06-10 08:35:00|9873|9868|9873.8|9868.8|9875.5|9870.5|9872.3|9867.3|33
1749544800000|2025-06-10 08:40:00|9874.1|9869.1|9872.8|9867.8|9874.1|9869.1|9870.3|9865.3|26
1749545100000|2025-06-10 08:45:00|9871.8|9866.8|9873.1|9868.1|9874.6|9869.6|9871.3|9866.3|37
1749545400000|2025-06-10 08:50:00|9872.8|9867.8|9870.6|9865.6|9872.8|9867.8|9869.6|9864.6|32
1749545700000|2025-06-10 08:55:00|9870.3|9865.3|9869.8|9864.8|9871.8|9866.8|9867.8|9862.8|35
1749546000000|2025-06-10 09:00:00|9869.6|9864.6|9868.3|9863.3|9871.8|9866.8|9868.1|9863.1|66
1749546300000|2025-06-10 09:05:00|9867.8|9862.8|9868|9863|9868.8|9863.8|9866.8|9861.8|176
1749546600000|2025-06-10 09:10:00|9867.8|9862.8|9867.8|9862.8|9869.3|9864.3|9866.3|9861.3|44
1749546900000|2025-06-10 09:15:00|9867.6|9862.6|9867.3|9862.3|9868.8|9863.8|9866.6|9861.6|38
1749547200000|2025-06-10 09:20:00|9867|9862|9868.3|9863.3|9869.3|9864.3|9866.5|9861.5|60
1749547500000|2025-06-10 09:25:00|9868.1|9863.1|9871.8|9866.8|9873.3|9868.3|9868.1|9863.1|82
1749547800000|2025-06-10 09:30:00|9872.1|9867.1|9870|9865|9872.3|9867.3|9869.3|9864.3|34
1749548100000|2025-06-10 09:35:00|9869.8|9864.8|9866|9861|9870|9865|9865.5|9860.5|34
1749548400000|2025-06-10 09:40:00|9865.8|9860.8|9867.6|9862.6|9867.6|9862.6|9864.5|9859.5|15
1749548700000|2025-06-10 09:45:00|9867.3|9862.3|9865.3|9860.3|9867.3|9862.3|9864.5|9859.5|39
1749549000000|2025-06-10 09:50:00|9865.1|9860.1|9865.6|9860.6|9866.6|9861.6|9864.3|9859.3|32
1749549300000|2025-06-10 09:55:00|9865.8|9860.8|9864.3|9859.3|9866.1|9861.1|9863.8|9858.8|14
1749549600000|2025-06-10 10:00:00|9864|9859|9864.5|9859.5|9865.3|9860.3|9863.3|9858.3|7
1749549900000|2025-06-10 10:05:00|9864|9859|9867.3|9862.3|9867.3|9862.3|9863.5|9858.5|15
1749550200000|2025-06-10 10:10:00|9866.8|9861.8|9866|9861|9867.3|9862.3|9864.5|9859.5|19
1749550500000|2025-06-10 10:15:00|9866.3|9861.3|9864|9859|9866.8|9861.8|9863.5|9858.5|77
1749550800000|2025-06-10 10:20:00|9864.3|9859.3|9863|9858|9864.3|9859.3|9863|9858|10
1749551100000|2025-06-10 10:25:00|9863.3|9858.3|9860|9855|9863.3|9858.3|9858.8|9853.8|133
1749551400000|2025-06-10 10:30:00|9860.3|9855.3|9862.8|9857.8|9863.3|9858.3|9860|9855|125
1749551700000|2025-06-10 10:35:00|9863|9858|9860.3|9855.3|9863.8|9858.8|9860|9855|55
1749552000000|2025-06-10 10:40:00|9860.5|9855.5|9859.8|9854.8|9860.8|9855.8|9857.8|9852.8|32
1749552300000|2025-06-10 10:45:00|9859.5|9854.5|9860.5|9855.5|9861.3|9856.3|9859.3|9854.3|15
1749552600000|2025-06-10 10:50:00|9860.3|9855.3|9860|9855|9861.3|9856.3|9859.3|9854.3|23
1749552900000|2025-06-10 10:55:00|9859.8|9854.8|9858.3|9853.3|9860|9855|9858|9853|33
1749553200000|2025-06-10 11:00:00|9858.8|9853.8|9860.6|9855.6|9860.8|9855.8|9857.8|9852.8|35
1749553500000|2025-06-10 11:05:00|9861|9856|9858.5|9853.5|9861|9856|9857.8|9852.8|62
1749553800000|2025-06-10 11:10:00|9858.3|9853.3|9856.8|9851.8|9859|9854|9856.8|9851.8|55
1749554100000|2025-06-10 11:15:00|9857.3|9852.3|9854.8|9849.8|9857.3|9852.3|9853.3|9848.3|72
1749554400000|2025-06-10 11:20:00|9854.6|9849.6|9853.8|9848.8|9854.8|9849.8|9851.8|9846.8|91
1749554700000|2025-06-10 11:25:00|9854.3|9849.3|9854.8|9849.8|9856|9851|9854|9849|93
1749555000000|2025-06-10 11:30:00|9854.5|9849.5|9855.1|9850.1|9856.8|9851.8|9853.5|9848.5|100
1749555300000|2025-06-10 11:35:00|9855.5|9850.5|9855.3|9850.3|9857.5|9852.5|9854.5|9849.5|119
1749555600000|2025-06-10 11:40:00|9855.5|9850.5|9855.8|9850.8|9856|9851|9853.3|9848.3|31
1749555900000|2025-06-10 11:45:00|9856|9851|9856|9851|9856|9851|9853.3|9848.3|21
1749556200000|2025-06-10 11:50:00|9855.8|9850.8|9852.3|9847.3|9856.3|9851.3|9851.5|9846.5|126
1749556500000|2025-06-10 11:55:00|9852.2|9847.2|9854.3|9849.3|9855.5|9850.5|9850.5|9845.5|62
1749556800000|2025-06-10 12:00:00|9854|9849|9849.7|9844.7|9854.3|9849.3|9847|9842|186
1749557100000|2025-06-10 12:05:00|9849.3|9844.3|9854.5|9849.5|9854.5|9849.5|9849.2|9844.2|39
1749557400000|2025-06-10 12:10:00|9854.7|9849.7|9855.5|9850.5|9857.5|9852.5|9854|9849|47
1749557700000|2025-06-10 12:15:00|9855.7|9850.7|9856.7|9851.7|9857.2|9852.2|9855.2|9850.2|28
1749558000000|2025-06-10 12:20:00|9856.5|9851.5|9856.5|9851.5|9857|9852|9855.7|9850.7|18
1749558300000|2025-06-10 12:25:00|9856.3|9851.3|9855.3|9850.3|9856.5|9851.5|9855|9850|37
1749558600000|2025-06-10 12:30:00|9855.2|9850.2|9852.7|9847.7|9856|9851|9851.7|9846.7|23
1749558900000|2025-06-10 12:35:00|9852.3|9847.3|9854.5|9849.5|9854.8|9849.8|9852.2|9847.2|10
1749559200000|2025-06-10 12:40:00|9854.7|9849.7|9852.2|9847.2|9855.7|9850.7|9852.2|9847.2|14
1749559500000|2025-06-10 12:45:00|9852.3|9847.3|9850.8|9845.8|9852.8|9847.8|9850.3|9845.3|27
1749559800000|2025-06-10 12:50:00|9850.3|9845.3|9852.2|9847.2|9852.3|9847.3|9848.3|9843.3|93
1749560100000|2025-06-10 12:55:00|9852.3|9847.3|9853.5|9848.5|9854.7|9849.7|9852.2|9847.2|21
1749560400000|2025-06-10 13:00:00|9853.3|9848.3|9847.7|9842.7|9855.2|9850.2|9847|9842|67
1749560700000|2025-06-10 13:05:00|9847.5|9842.5|9845.5|9840.5|9848.8|9843.8|9842.2|9837.2|121
1749561000000|2025-06-10 13:10:00|9845.2|9840.2|9847.2|9842.2|9848.7|9843.7|9844.7|9839.7|105
1749561300000|2025-06-10 13:15:00|9846.7|9841.7|9846|9841|9847.8|9842.8|9845.2|9840.2|40
1749561600000|2025-06-10 13:20:00|9845.7|9840.7|9845.2|9840.2|9847.2|9842.2|9844|9839|49
1749561900000|2025-06-10 13:25:00|9845|9840|9841.7|9836.7|9846.7|9841.7|9841.7|9836.7|54
1749562200000|2025-06-10 13:30:00|9842.2|9837.2|9843.5|9838.5|9845.7|9840.7|9842|9837|86
1749562500000|2025-06-10 13:35:00|9844|9839|9847|9842|9847.2|9842.2|9843.7|9838.7|52
1749562800000|2025-06-10 13:40:00|9847.2|9842.2|9844|9839|9847.7|9842.7|9842.7|9837.7|68
1749563100000|2025-06-10 13:45:00|9844.2|9839.2|9844.4|9839.4|9844.7|9839.7|9841.7|9836.7|204
1749563400000|2025-06-10 13:50:00|9844.2|9839.2|9843.9|9838.9|9846.2|9841.2|9843.9|9838.9|92
1749563700000|2025-06-10 13:55:00|9844.2|9839.2|9843.4|9838.4|9846.4|9841.4|9842.4|9837.4|72
1749564000000|2025-06-10 14:00:00|9843.5|9838.5|9844.2|9839.2|9846|9841|9842.2|9837.2|49
1749564300000|2025-06-10 14:05:00|9844.7|9839.7|9847.7|9842.7|9848|9843|9843.4|9838.4|58
1749564600000|2025-06-10 14:10:00|9847.4|9842.4|9852.2|9847.2|9852.5|9847.5|9847.4|9842.4|127
1749564900000|2025-06-10 14:15:00|9852.4|9847.4|9855.2|9850.2|9855.7|9850.7|9850.7|9845.7|65
1749565200000|2025-06-10 14:20:00|9854.7|9849.7|9850.7|9845.7|9854.7|9849.7|9849.7|9844.7|75
1749565500000|2025-06-10 14:25:00|9851.2|9846.2|9851.2|9846.2|9852.4|9847.4|9850.2|9845.2|24
1749565800000|2025-06-10 14:30:00|9851.7|9846.7|9853.2|9848.2|9853.9|9848.9|9849.2|9844.2|36
1749566100000|2025-06-10 14:35:00|9853.7|9848.7|9851.7|9846.7|9853.7|9848.7|9851.4|9846.4|31
1749566400000|2025-06-10 14:40:00|9852.2|9847.2|9851.7|9846.7|9853.2|9848.2|9851.2|9846.2|33
1749566700000|2025-06-10 14:45:00|9851.9|9846.9|9857.7|9852.7|9859.4|9854.4|9851.9|9846.9|76
1749567000000|2025-06-10 14:50:00|9857.9|9852.9|9859.7|9854.7|9859.9|9854.9|9857.7|9852.7|58
1749567300000|2025-06-10 14:55:00|9859.9|9854.9|9857.2|9852.2|9860.9|9855.9|9856.7|9851.7|169
1749567600000|2025-06-10 15:00:00|9857.7|9852.7|9859.2|9854.2|9859.2|9854.2|9856.2|9851.2|80
1749567900000|2025-06-10 15:05:00|9859.7|9854.7|9858.2|9853.2|9860.2|9855.2|9857.7|9852.7|28
1749568200000|2025-06-10 15:10:00|9857.9|9852.9|9857.2|9852.2|9859.7|9854.7|9857.2|9852.2|35
1749568500000|2025-06-10 15:15:00|9857.7|9852.7|9863.4|9858.4|9863.5|9858.5|9857.7|9852.7|45
1749568800000|2025-06-10 15:20:00|9863.9|9858.9|9864.4|9859.4|9865.4|9860.4|9862.7|9857.7|177
1749569100000|2025-06-10 15:25:00|9864.9|9859.9|9863.7|9858.7|9865.7|9860.7|9863.4|9858.4|51
1749569400000|2025-06-10 15:30:00|9863.9|9858.9|9864.2|9859.2|9865.4|9860.4|9862.2|9857.2|32
1749569700000|2025-06-10 15:35:00|9864.4|9859.4|9864.9|9859.9|9865.2|9860.2|9862.7|9857.7|22
1749570000000|2025-06-10 15:40:00|9865|9860|9863.2|9858.2|9865.2|9860.2|9861.9|9856.9|46
1749570300000|2025-06-10 15:45:00|9863.4|9858.4|9863.4|9858.4|9864.4|9859.4|9862.7|9857.7|14
1749570600000|2025-06-10 15:50:00|9863.2|9858.2|9862.7|9857.7|9864.4|9859.4|9862.2|9857.2|16
1749570900000|2025-06-10 15:55:00|9863.2|9858.2|9862.2|9857.2|9864.2|9859.2|9862.2|9857.2|40
1749571200000|2025-06-10 16:00:00|9862.1|9857.1|9859.7|9854.7|9862.2|9857.2|9859.2|9854.2|96
1749571500000|2025-06-10 16:05:00|9859.4|9854.4|9863.7|9858.7|9863.7|9858.7|9859.2|9854.2|21
1749571800000|2025-06-10 16:10:00|9864.2|9859.2|9862.2|9857.2|9865.4|9860.4|9861.7|9856.7|25
1749572100000|2025-06-10 16:15:00|9862.1|9857.1|9864.9|9859.9|9865.4|9860.4|9862.1|9857.1|10
1749572400000|2025-06-10 16:20:00|9865.2|9860.2|9865.6|9860.6|9865.6|9860.6|9864.6|9859.6|14
1749572700000|2025-06-10 16:25:00|9865.4|9860.4|9865.6|9860.6|9866.1|9861.1|9864.1|9859.1|11
1749573000000|2025-06-10 16:30:00|9865.4|9860.4|9866.1|9861.1|9867.9|9862.9|9865.4|9860.4|70
1749573300000|2025-06-10 16:35:00|9865.6|9860.6|9864.1|9859.1|9866.1|9861.1|9864.1|9859.1|28
1749573600000|2025-06-10 16:40:00|9864.4|9859.4|9864.4|9859.4|9864.6|9859.6|9863.6|9858.6|11
1749573900000|2025-06-10 16:45:00|9864.1|9859.1|9865.6|9860.6|9865.6|9860.6|9864.1|9859.1|145
1749574200000|2025-06-10 16:50:00|9865.1|9860.1|9862.6|9857.6|9865.1|9860.1|9862.1|9857.1|13
1749574500000|2025-06-10 16:55:00|9862.9|9857.9|9863.4|9858.4|9864.1|9859.1|9862.6|9857.6|70
1749574800000|2025-06-10 17:00:00|9863.1|9858.1|9863.1|9858.1|9864.1|9859.1|9862.4|9857.4|21
1749575100000|2025-06-10 17:05:00|9863.6|9858.6|9863.9|9858.9|9864.1|9859.1|9862.6|9857.6|14
1749575400000|2025-06-10 17:10:00|9864.1|9859.1|9864.4|9859.4|9865.1|9860.1|9862.1|9857.1|14
1749575700000|2025-06-10 17:15:00|9864.1|9859.1|9866.9|9861.9|9866.9|9861.9|9863.9|9858.9|9
1749576000000|2025-06-10 17:20:00|9867.1|9862.1|9866.1|9861.1|9867.1|9862.1|9865.6|9860.6|10
1749576300000|2025-06-10 17:25:00|9866.4|9861.4|9865.4|9860.4|9866.6|9861.6|9864.6|9859.6|53
1749576600000|2025-06-10 17:30:00|9865.1|9860.1|9864.3|9859.3|9866.1|9861.1|9864.1|9859.1|22
1749576900000|2025-06-10 17:35:00|9864.4|9859.4|9864.4|9859.4|9864.6|9859.6|9862.9|9857.9|28
1749577200000|2025-06-10 17:40:00|9864.6|9859.6|9861.4|9856.4|9864.6|9859.6|9861.1|9856.1|40
1749577500000|2025-06-10 17:45:00|9861.6|9856.6|9860.4|9855.4|9862.4|9857.4|9860.1|9855.1|8
1749577800000|2025-06-10 17:50:00|9860.6|9855.6|9860.6|9855.6|9861.1|9856.1|9860.1|9855.1|8
1749578100000|2025-06-10 17:55:00|9860.9|9855.9|9863.4|9858.4|9863.4|9858.4|9860.8|9855.8|16
1749578400000|2025-06-10 18:00:00|9863.6|9858.6|9866.6|9861.6|9866.9|9861.9|9863.6|9858.6|32
1749578700000|2025-06-10 18:05:00|9866.1|9861.1|9864.1|9859.1|9866.6|9861.6|9864.1|9859.1|16
1749579000000|2025-06-10 18:10:00|9864.3|9859.3|9865.9|9860.9|9866.3|9861.3|9864.1|9859.1|8
1749579300000|2025-06-10 18:15:00|9866.1|9861.1|9867.1|9862.1|9867.1|9862.1|9865.8|9860.8|50
1749579600000|2025-06-10 18:20:00|9866.9|9861.9|9866.8|9861.8|9869.1|9864.1|9866.6|9861.6|68
1749579900000|2025-06-10 18:25:00|9866.3|9861.3|9865.8|9860.8|9866.6|9861.6|9865.6|9860.6|44
1749580200000|2025-06-10 18:30:00|9865.6|9860.6|9864.8|9859.8|9865.6|9860.6|9863.3|9858.3|86
1749580500000|2025-06-10 18:35:00|9865.1|9860.1|9864.3|9859.3|9865.3|9860.3|9863.6|9858.6|84
1749580800000|2025-06-10 18:40:00|9863.6|9858.6|9864.3|9859.3|9864.8|9859.8|9863.6|9858.6|91
1749581100000|2025-06-10 18:45:00|9865.1|9860.1|9864.1|9859.1|9866.1|9861.1|9863.3|9858.3|135
1749581400000|2025-06-10 18:50:00|9863.8|9858.8|9865.8|9860.8|9865.8|9860.8|9863.8|9858.8|138
1749581700000|2025-06-10 18:55:00|9866.1|9861.1|9866.1|9861.1|9866.8|9861.8|9864.8|9859.8|405
1749582000000|2025-06-10 19:00:00|9866.3|9861.3|9867.1|9862.1|9867.1|9862.1|9865.1|9860.1|47
1749582300000|2025-06-10 19:05:00|9866.8|9861.8|9863.6|9858.6|9866.8|9861.8|9863.3|9858.3|59
1749582600000|2025-06-10 19:10:00|9863.3|9858.3|9861.6|9856.6|9863.3|9858.3|9861.6|9856.6|6
1749582900000|2025-06-10 19:15:00|9861.3|9856.3|9859.3|9854.3|9861.6|9856.6|9858.6|9853.6|43
1749583200000|2025-06-10 19:20:00|9859.1|9854.1|9858.3|9853.3|9859.1|9854.1|9857|9852|30
1749583500000|2025-06-10 19:25:00|9858.1|9853.1|9860.3|9855.3|9860.6|9855.6|9857.8|9852.8|21
1749583800000|2025-06-10 19:30:00|9860.5|9855.5|9859.5|9854.5|9861.3|9856.3|9859.5|9854.5|37
1749584100000|2025-06-10 19:35:00|9859.3|9854.3|9860.1|9855.1|9860.1|9855.1|9859.1|9854.1|35
1749584400000|2025-06-10 19:40:00|9859.6|9854.6|9856.6|9851.6|9859.6|9854.6|9856.5|9851.5|31
1749584700000|2025-06-10 19:45:00|9856.1|9851.1|9857.1|9852.1|9857.1|9852.1|9854|9849|38
1749585000000|2025-06-10 19:50:00|9857|9852|9859.5|9854.5|9859.6|9854.6|9856.5|9851.5|31
1749585300000|2025-06-10 19:55:00|9859.3|9854.3|9860.1|9855.1|9860.6|9855.6|9858.5|9853.5|74
1749585600000|2025-06-10 20:00:00|9860.3|9855.3|9860.1|9855.1|9860.8|9855.8|9859.5|9854.5|37
1749585900000|2025-06-10 20:05:00|9860.5|9855.5|9859.8|9854.8|9860.8|9855.8|9859.8|9854.8|5
1749586200000|2025-06-10 20:10:00|9860|9855|9858.3|9853.3|9860.1|9855.1|9857.8|9852.8|10
1749586500000|2025-06-10 20:15:00|9858.6|9853.6|9860.5|9855.5|9861.1|9856.1|9858.5|9853.5|30
1749586800000|2025-06-10 20:20:00|9860.3|9855.3|9863|9858|9863|9858|9859.5|9854.5|13
1749587100000|2025-06-10 20:25:00|9863.3|9858.3|9862.5|9857.5|9863.5|9858.5|9861.6|9856.6|11
1749587400000|2025-06-10 20:30:00|9862.6|9857.6|9862.5|9857.5|9862.8|9857.8|9861.5|9856.5|2
1749587700000|2025-06-10 20:35:00|9862.8|9857.8|9863|9858|9863.5|9858.5|9862.5|9857.5|5
1749588000000|2025-06-10 20:40:00|9863.1|9858.1|9862.6|9857.6|9864.5|9859.5|9862.5|9857.5|8
1749588300000|2025-06-10 20:45:00|9862.5|9857.5|9861.5|9856.5|9862.6|9857.6|9861.1|9856.1|3
1749588600000|2025-06-10 20:50:00|9861.3|9856.3|9860.5|9855.5|9861.3|9856.3|9860.5|9855.5|2
1749588900000|2025-06-10 20:55:00|9860.6|9855.6|9857.2|9852.2|9862.3|9857.3|9857.2|9852.2|10
1749600000000|2025-06-11 00:00:00|9852.2|9847.2|9858.5|9853.5|9858.5|9853.5|9852.2|9847.2|32
1749600300000|2025-06-11 00:05:00|9858.2|9853.2|9858.2|9853.2|9860.5|9855.5|9857.2|9852.2|21
1749600600000|2025-06-11 00:10:00|9858|9853|9857.7|9852.7|9858|9853|9854.2|9849.2|12
1749600900000|2025-06-11 00:15:00|9857.5|9852.5|9854.5|9849.5|9857.8|9852.8|9850|9845|43
1749601200000|2025-06-11 00:20:00|9854.2|9849.2|9855|9850|9855|9850|9852.5|9847.5|11
1749601500000|2025-06-11 00:25:00|9855.5|9850.5|9858|9853|9859.7|9854.7|9855.5|9850.5|8
1749601800000|2025-06-11 00:30:00|9858.2|9853.2|9856|9851|9858.2|9853.2|9854.5|9849.5|21
1749602100000|2025-06-11 00:35:00|9855.5|9850.5|9857|9852|9857.4|9852.4|9854.9|9849.9|2
1749602400000|2025-06-11 00:40:00|9857.4|9852.4|9859.9|9854.9|9862|9857|9857.2|9852.2|24
1749602700000|2025-06-11 00:45:00|9860|9855|9860|9855|9860.9|9855.9|9857.9|9852.9|6
1749603000000|2025-06-11 00:50:00|9859.9|9854.9|9861.7|9856.7|9862|9857|9858.2|9853.2|11
1749603300000|2025-06-11 00:55:00|9862|9857|9864|9859|9864.5|9859.5|9861|9856|36
1749603600000|2025-06-11 01:00:00|9864.5|9859.5|9865.4|9860.4|9865.5|9860.5|9863.5|9858.5|49
1749603900000|2025-06-11 01:05:00|9865.5|9860.5|9862.9|9857.9|9865.5|9860.5|9862.4|9857.4|48
1749604200000|2025-06-11 01:10:00|9862.7|9857.7|9863.9|9858.9|9865.4|9860.4|9861.9|9856.9|17
1749604500000|2025-06-11 01:15:00|9863.7|9858.7|9860.9|9855.9|9863.9|9858.9|9860.7|9855.7|21
1749604800000|2025-06-11 01:20:00|9860.7|9855.7|9862.2|9857.2|9863.7|9858.7|9860.2|9855.2|18
1749605100000|2025-06-11 01:25:00|9861.9|9856.9|9862.2|9857.2|9864.2|9859.2|9861.7|9856.7|4
1749605400000|2025-06-11 01:30:00|9861.9|9856.9|9864.4|9859.4|9864.9|9859.9|9861.4|9856.4|12
1749605700000|2025-06-11 01:35:00|9864.9|9859.9|9865.2|9860.2|9865.9|9860.9|9863.2|9858.2|5
1749606000000|2025-06-11 01:40:00|9864.9|9859.9|9865.9|9860.9|9865.9|9860.9|9863.9|9858.9|8
1749606300000|2025-06-11 01:45:00|9865.4|9860.4|9870.2|9865.2|9870.2|9865.2|9865.4|9860.4|33
1749606600000|2025-06-11 01:50:00|9869.9|9864.9|9871.9|9866.9|9872.4|9867.4|9868.9|9863.9|201
1749606900000|2025-06-11 01:55:00|9871.4|9866.4|9873.9|9868.9|9875.9|9870.9|9871.4|9866.4|63
1749607200000|2025-06-11 02:00:00|9874.4|9869.4|9873.9|9868.9|9875.9|9870.9|9872.9|9867.9|27
1749607500000|2025-06-11 02:05:00|9874.7|9869.7|9872.9|9867.9|9876.4|9871.4|9872.9|9867.9|45
1749607800000|2025-06-11 02:10:00|9872.6|9867.6|9872.9|9867.9|9873.4|9868.4|9871.4|9866.4|17
1749608100000|2025-06-11 02:15:00|9873.2|9868.2|9871.4|9866.4|9873.4|9868.4|9871.4|9866.4|6
1749608400000|2025-06-11 02:20:00|9871.9|9866.9|9871.9|9866.9|9871.9|9866.9|9870.4|9865.4|15
1749608700000|2025-06-11 02:25:00|9871.7|9866.7|9872.4|9867.4|9873.2|9868.2|9871.7|9866.7|25
1749609000000|2025-06-11 02:30:00|9872.2|9867.2|9870.4|9865.4|9872.2|9867.2|9870.2|9865.2|16
1749609300000|2025-06-11 02:35:00|9870.2|9865.2|9870.1|9865.1|9870.7|9865.7|9869.6|9864.6|15
1749609600000|2025-06-11 02:40:00|9869.9|9864.9|9868.4|9863.4|9870.2|9865.2|9867.4|9862.4|13
1749609900000|2025-06-11 02:45:00|9867.9|9862.9|9868.2|9863.2|9870.4|9865.4|9867.9|9862.9|41
1749610200000|2025-06-11 02:50:00|9868.4|9863.4|9868.4|9863.4|9868.7|9863.7|9867.6|9862.6|18
1749610500000|2025-06-11 02:55:00|9868.6|9863.6|9869.9|9864.9|9870.9|9865.9|9867.9|9862.9|33
1749610800000|2025-06-11 03:00:00|9870.2|9865.2|9871.9|9866.9|9872.2|9867.2|9870.2|9865.2|15
1749611100000|2025-06-11 03:05:00|9872.2|9867.2|9870.9|9865.9|9872.9|9867.9|9870.9|9865.9|16
1749611400000|2025-06-11 03:10:00|9871.4|9866.4|9871.9|9866.9|9871.9|9866.9|9870.6|9865.6|15
1749611700000|2025-06-11 03:15:00|9871.4|9866.4|9870.9|9865.9|9872.9|9867.9|9870.4|9865.4|12
1749612000000|2025-06-11 03:20:00|9871.4|9866.4|9872.4|9867.4|9873.1|9868.1|9871.1|9866.1|6
1749612300000|2025-06-11 03:25:00|9872.1|9867.1|9872.9|9867.9|9873.1|9868.1|9871.1|9866.1|68
1749612600000|2025-06-11 03:30:00|9873.1|9868.1|9871.4|9866.4|9873.1|9868.1|9870.9|9865.9|6
1749612900000|2025-06-11 03:35:00|9871.1|9866.1|9868.9|9863.9|9871.1|9866.1|9868.4|9863.4|2
1749613200000|2025-06-11 03:40:00|9869.1|9864.1|9868.4|9863.4|9869.1|9864.1|9868.4|9863.4|3
1749613500000|2025-06-11 03:45:00|9867.9|9862.9|9869.9|9864.9|9869.9|9864.9|9867.9|9862.9|8
1749613800000|2025-06-11 03:50:00|9870.1|9865.1|9868.4|9863.4|9870.6|9865.6|9868.4|9863.4|5
1749614100000|2025-06-11 03:55:00|9868.9|9863.9|9868.9|9863.9|9870.4|9865.4|9868.4|9863.4|43
1749614400000|2025-06-11 04:00:00|9869.4|9864.4|9871.4|9866.4|9871.9|9866.9|9869.1|9864.1|22
1749614700000|2025-06-11 04:05:00|9870.9|9865.9|9870.4|9865.4|9871.1|9866.1|9869.9|9864.9|7
1749615000000|2025-06-11 04:10:00|9870.9|9865.9|9868.9|9863.9|9870.9|9865.9|9868.9|9863.9|10
1749615300000|2025-06-11 04:15:00|9869.4|9864.4|9869.4|9864.4|9869.9|9864.9|9868.4|9863.4|19
1749615600000|2025-06-11 04:20:00|9869.9|9864.9|9870.6|9865.6|9871.1|9866.1|9869.4|9864.4|13
1749615900000|2025-06-11 04:25:00|9870.9|9865.9|9869.4|9864.4|9870.9|9865.9|9866.9|9861.9|6
1749616200000|2025-06-11 04:30:00|9869.6|9864.6|9870.4|9865.4|9870.9|9865.9|9869.6|9864.6|3
1749616500000|2025-06-11 04:35:00|9869.9|9864.9|9869.4|9864.4|9869.9|9864.9|9868.4|9863.4|9
1749616800000|2025-06-11 04:40:00|9869.6|9864.6|9868.9|9863.9|9869.6|9864.6|9868.4|9863.4|1
1749617100000|2025-06-11 04:45:00|9868.6|9863.6|9868.9|9863.9|9868.9|9863.9|9867.9|9862.9|3
1749617400000|2025-06-11 04:50:00|9868.6|9863.6|9870.1|9865.1|9870.4|9865.4|9867.9|9862.9|0
1749617700000|2025-06-11 04:55:00|9870.4|9865.4|9869.9|9864.9|9870.4|9865.4|9869.4|9864.4|5
1749618000000|2025-06-11 05:00:00|9870.1|9865.1|9869.4|9864.4|9870.8|9865.8|9868.8|9863.8|22
1749618300000|2025-06-11 05:05:00|9869.8|9864.8|9869.8|9864.8|9871.9|9866.9|9869.4|9864.4|27
1749618600000|2025-06-11 05:10:00|9869.9|9864.9|9870.6|9865.6|9870.8|9865.8|9869.3|9864.3|0
1749618900000|2025-06-11 05:15:00|9870.8|9865.8|9870.4|9865.4|9872.4|9867.4|9869.8|9864.8|16
1749619200000|2025-06-11 05:20:00|9870.8|9865.8|9869.4|9864.4|9870.9|9865.9|9869.3|9864.3|4
1749619500000|2025-06-11 05:25:00|9869.3|9864.3|9869.4|9864.4|9870.1|9865.1|9868.6|9863.6|36
1749619800000|2025-06-11 05:30:00|9869.8|9864.8|9868.4|9863.4|9869.9|9864.9|9867.8|9862.8|15
1749620100000|2025-06-11 05:35:00|9868.8|9863.8|9868.9|9863.9|9869.4|9864.4|9868.3|9863.3|4
1749620400000|2025-06-11 05:40:00|9868.8|9863.8|9868.6|9863.6|9870.1|9865.1|9868.4|9863.4|15
1749620700000|2025-06-11 05:45:00|9868.8|9863.8|9867.4|9862.4|9869.4|9864.4|9867.3|9862.3|5
1749621000000|2025-06-11 05:50:00|9867.6|9862.6|9866.8|9861.8|9867.6|9862.6|9864.8|9859.8|26
1749621300000|2025-06-11 05:55:00|9866.9|9861.9|9865.3|9860.3|9866.9|9861.9|9864.8|9859.8|31
1749621600000|2025-06-11 06:00:00|9864.8|9859.8|9867.6|9862.6|9868.8|9863.8|9864.3|9859.3|34
1749621900000|2025-06-11 06:05:00|9867.8|9862.8|9866.3|9861.3|9869.1|9864.1|9866.3|9861.3|14
1749622200000|2025-06-11 06:10:00|9866.6|9861.6|9870.6|9865.6|9871.6|9866.6|9866.6|9861.6|23
1749622500000|2025-06-11 06:15:00|9870.4|9865.4|9870.9|9865.9|9872.1|9867.1|9869.8|9864.8|15
1749622800000|2025-06-11 06:20:00|9870.8|9865.8|9871.1|9866.1|9872.1|9867.1|9870.4|9865.4|8
1749623100000|2025-06-11 06:25:00|9870.6|9865.6|9876.1|9871.1|9876.6|9871.6|9869.8|9864.8|61
1749623400000|2025-06-11 06:30:00|9875.8|9870.8|9871.8|9866.8|9876.3|9871.3|9871.8|9866.8|46
1749623700000|2025-06-11 06:35:00|9872.3|9867.3|9871.6|9866.6|9873.6|9868.6|9870.8|9865.8|31
1749624000000|2025-06-11 06:40:00|9871.8|9866.8|9869.1|9864.1|9871.8|9866.8|9869.1|9864.1|26
1749624300000|2025-06-11 06:45:00|9868.8|9863.8|9869.1|9864.1|9869.8|9864.8|9867.6|9862.6|18
1749624600000|2025-06-11 06:50:00|9869.3|9864.3|9870.6|9865.6|9870.9|9865.9|9868.3|9863.3|6
1749624900000|2025-06-11 06:55:00|9870.9|9865.9|9874.6|9869.6|9876.1|9871.1|9870.9|9865.9|59
1749625200000|2025-06-11 07:00:00|9874.4|9869.4|9872.1|9867.1|9875.6|9870.6|9871.8|9866.8|80
1749625500000|2025-06-11 07:05:00|9872.3|9867.3|9875.6|9870.6|9875.9|9870.9|9872.1|9867.1|73
1749625800000|2025-06-11 07:10:00|9875.9|9870.9|9876.9|9871.9|9878.1|9873.1|9875.9|9870.9|52
1749626100000|2025-06-11 07:15:00|9876.8|9871.8|9875.8|9870.8|9877.1|9872.1|9874.6|9869.6|91
1749626400000|2025-06-11 07:20:00|9875.6|9870.6|9875.1|9870.1|9876.1|9871.1|9874.6|9869.6|81
1749626700000|2025-06-11 07:25:00|9874.8|9869.8|9874.1|9869.1|9875.8|9870.8|9873.1|9868.1|66
1749627000000|2025-06-11 07:30:00|9874.3|9869.3|9874.8|9869.8|9876.1|9871.1|9873.1|9868.1|96
1749627300000|2025-06-11 07:35:00|9874.6|9869.6|9873.8|9868.8|9876.1|9871.1|9872.8|9867.8|69
1749627600000|2025-06-11 07:40:00|9874.1|9869.1|9871.3|9866.3|9874.6|9869.6|9871.3|9866.3|36
1749627900000|2025-06-11 07:45:00|9871.1|9866.1|9867.8|9862.8|9871.3|9866.3|9867.3|9862.3|198
1749628200000|2025-06-11 07:50:00|9868.1|9863.1|9865.8|9860.8|9868.1|9863.1|9865.3|9860.3|19
1749628500000|2025-06-11 07:55:00|9866.1|9861.1|9868.1|9863.1|9868.3|9863.3|9865.3|9860.3|19
1749628800000|2025-06-11 08:00:00|9868.3|9863.3|9866.6|9861.6|9869.6|9864.6|9866.3|9861.3|22
1749629100000|2025-06-11 08:05:00|9866.3|9861.3|9862.3|9857.3|9866.6|9861.6|9861.8|9856.8|56
1749629400000|2025-06-11 08:10:00|9862.6|9857.6|9865.6|9860.6|9866.5|9861.5|9862.6|9857.6|41
1749629700000|2025-06-11 08:15:00|9865.3|9860.3|9862.6|9857.6|9866.1|9861.1|9862.6|9857.6|92
1749630000000|2025-06-11 08:20:00|9862.3|9857.3|9862.8|9857.8|9863.6|9858.6|9862.1|9857.1|313
1749630300000|2025-06-11 08:25:00|9862.6|9857.6|9861.6|9856.6|9863.1|9858.1|9861.3|9856.3|33
1749630600000|2025-06-11 08:30:00|9861.8|9856.8|9861.8|9856.8|9862.3|9857.3|9861.1|9856.1|17
1749630900000|2025-06-11 08:35:00|9861.6|9856.6|9860.8|9855.8|9862.6|9857.6|9859.8|9854.8|22
1749631200000|2025-06-11 08:40:00|9860.6|9855.6|9856.6|9851.6|9861.1|9856.1|9855.8|9850.8|70
1749631500000|2025-06-11 08:45:00|9856.1|9851.1|9858.8|9853.8|9858.8|9853.8|9856|9851|19
1749631800000|2025-06-11 08:50:00|9858.6|9853.6|9859.3|9854.3|9860.3|9855.3|9856.8|9851.8|22
1749632100000|2025-06-11 08:55:00|9859.5|9854.5|9860.5|9855.5|9860.6|9855.6|9858|9853|28
1749632400000|2025-06-11 09:00:00|9860.6|9855.6|9857.6|9852.6|9861.1|9856.1|9856.3|9851.3|150
1749632700000|2025-06-11 09:05:00|9857.8|9852.8|9858.5|9853.5|9859.8|9854.8|9856.5|9851.5|51
1749633000000|2025-06-11 09:10:00|9858.1|9853.1|9854.1|9849.1|9858.3|9853.3|9853.6|9848.6|58
1749633300000|2025-06-11 09:15:00|9853.8|9848.8|9854.3|9849.3|9856.1|9851.1|9853|9848|37
1749633600000|2025-06-11 09:20:00|9854.5|9849.5|9855.3|9850.3|9856.3|9851.3|9854.3|9849.3|32
1749633900000|2025-06-11 09:25:00|9855.1|9850.1|9854.1|9849.1|9856.5|9851.5|9852.3|9847.3|41
1749634200000|2025-06-11 09:30:00|9854|9849|9852.1|9847.1|9855.8|9850.8|9851.1|9846.1|24
1749634500000|2025-06-11 09:35:00|9851.8|9846.8|9852.8|9847.8|9854.1|9849.1|9850.8|9845.8|34
1749634800000|2025-06-11 09:40:00|9852.6|9847.6|9855.8|9850.8|9856.1|9851.1|9852.6|9847.6|35
1749635100000|2025-06-11 09:45:00|9856.1|9851.1|9856.5|9851.5|9857.6|9852.6|9856.1|9851.1|27
1749635400000|2025-06-11 09:50:00|9856.6|9851.6|9858.3|9853.3|9860|9855|9856.5|9851.5|210
1749635700000|2025-06-11 09:55:00|9858|9853|9858.8|9853.8|9860.3|9855.3|9858|9853|22
1749636000000|2025-06-11 10:00:00|9858.5|9853.5|9858|9853|9858.5|9853.5|9856.3|9851.3|25
1749636300000|2025-06-11 10:05:00|9858.3|9853.3|9857.5|9852.5|9859.5|9854.5|9856|9851|12
1749636600000|2025-06-11 10:10:00|9857.3|9852.3|9858.5|9853.5|9858.5|9853.5|9856.8|9851.8|5
1749636900000|2025-06-11 10:15:00|9858.3|9853.3|9858|9853|9859.3|9854.3|9856.8|9851.8|4
1749637200000|2025-06-11 10:20:00|9857.8|9852.8|9857|9852|9857.8|9852.8|9854.5|9849.5|62
1749637500000|2025-06-11 10:25:00|9856.6|9851.6|9858|9853|9858.1|9853.1|9856|9851|82
1749637800000|2025-06-11 10:30:00|9858.3|9853.3|9857.5|9852.5|9859.8|9854.8|9857.3|9852.3|24
1749638100000|2025-06-11 10:35:00|9857.3|9852.3|9857.1|9852.1|9858.5|9853.5|9856.3|9851.3|68
1749638400000|2025-06-11 10:40:00|9857.8|9852.8|9858.2|9853.2|9860|9855|9857.5|9852.5|626
1749638700000|2025-06-11 10:45:00|9858.5|9853.5|9860|9855|9861|9856|9856.5|9851.5|62
1749639000000|2025-06-11 10:50:00|9859.5|9854.5|9857.2|9852.2|9860|9855|9856.7|9851.7|130
1749639300000|2025-06-11 10:55:00|9857.5|9852.5|9858.7|9853.7|9859|9854|9857.2|9852.2|52
1749639600000|2025-06-11 11:00:00|9858.2|9853.2|9859|9854|9859.5|9854.5|9857.2|9852.2|27
1749639900000|2025-06-11 11:05:00|9859.2|9854.2|9860.5|9855.5|9860.5|9855.5|9857.2|9852.2|30
1749640200000|2025-06-11 11:10:00|9860.3|9855.3|9860|9855|9861|9856|9859.2|9854.2|35
1749640500000|2025-06-11 11:15:00|9859.8|9854.8|9861|9856|9861|9856|9858.5|9853.5|37
1749640800000|2025-06-11 11:20:00|9860.7|9855.7|9863.2|9858.2|9864|9859|9860.7|9855.7|72
1749641100000|2025-06-11 11:25:00|9863.5|9858.5|9863.7|9858.7|9865|9860|9862.5|9857.5|11
1749641400000|2025-06-11 11:30:00|9863.8|9858.8|9864.2|9859.2|9866|9861|9862.5|9857.5|19
1749641700000|2025-06-11 11:35:00|9864|9859|9863.5|9858.5|9864.2|9859.2|9862|9857|15
1749642000000|2025-06-11 11:40:00|9863.2|9858.2|9864|9859|9864.2|9859.2|9862.2|9857.2|27
1749642300000|2025-06-11 11:45:00|9864.2|9859.2|9864.7|9859.7|9865.5|9860.5|9863|9858|49
1749642600000|2025-06-11 11:50:00|9864.5|9859.5|9865.5|9860.5|9866.7|9861.7|9864.2|9859.2|19
1749642900000|2025-06-11 11:55:00|9865.7|9860.7|9862.7|9857.7|9865.7|9860.7|9861.5|9856.5|22
1749643200000|2025-06-11 12:00:00|9862.5|9857.5|9863|9858|9864.5|9859.5|9858.7|9853.7|267
1749643500000|2025-06-11 12:05:00|9862.7|9857.7|9863|9858|9866.5|9861.5|9860.2|9855.2|146
1749643800000|2025-06-11 12:10:00|9863.2|9858.2|9861.4|9856.4|9864.7|9859.7|9860.5|9855.5|105
1749644100000|2025-06-11 12:15:00|9860.7|9855.7|9860|9855|9862.9|9857.9|9859.5|9854.5|60
1749644400000|2025-06-11 12:20:00|9860.2|9855.2|9859|9854|9861|9856|9858.5|9853.5|66
1749644700000|2025-06-11 12:25:00|9858.7|9853.7|9862|9853|9862|9856.4|9857.5|9852.5|140
1749645000000|2025-06-11 12:30:00|9861.8|9852.8|9823.7|9818.7|9865.7|9856.7|9822.7|9817|1194
1749645300000|2025-06-11 12:35:00|9824|9819|9824|9819|9825|9820|9814.9|9809.9|689
1749645600000|2025-06-11 12:40:00|9823.7|9818.7|9827.5|9822.5|9831.2|9826.2|9820|9815|487
1749645900000|2025-06-11 12:45:00|9827.2|9822.2|9830|9825|9831.5|9826.5|9825|9820|455
1749646200000|2025-06-11 12:50:00|9830.2|9825.2|9832|9827|9833.2|9828.2|9825.2|9820.2|271
1749646500000|2025-06-11 12:55:00|9831.7|9826.7|9837|9832|9837.2|9832.2|9829|9824|679
1749646800000|2025-06-11 13:00:00|9836.7|9831.7|9841|9836|9842|9837|9834.5|9829.5|401
1749647100000|2025-06-11 13:05:00|9841.5|9836.5|9835.7|9830.7|9843|9838|9835.7|9830.7|249
1749647400000|2025-06-11 13:10:00|9835.5|9830.5|9830.2|9825.2|9837.5|9832.5|9830.2|9825.2|293
1749647700000|2025-06-11 13:15:00|9830.5|9825.5|9830|9825|9834|9829|9828.5|9823.5|623
1749648000000|2025-06-11 13:20:00|9830.5|9825.5|9835.2|9830.2|9836.5|9831.5|9829.2|9824.2|216
1749648300000|2025-06-11 13:25:00|9835.5|9830.5|9842.2|9837.2|9842.5|9837.5|9835.5|9830.5|205
1749648600000|2025-06-11 13:30:00|9842.5|9837.5|9841.2|9836.2|9843.7|9838.7|9839.5|9834.5|282
1749648900000|2025-06-11 13:35:00|9841.5|9836.5|9838.5|9833.5|9841.5|9836.5|9837.7|9832.7|118
1749649200000|2025-06-11 13:40:00|9838|9833|9842.2|9837.2|9842.5|9837.5|9837.5|9832.5|98
1749649500000|2025-06-11 13:45:00|9842|9837|9839.7|9834.7|9846|9841|9839|9834|168
1749649800000|2025-06-11 13:50:00|9839.2|9834.2|9834.5|9829.5|9839.5|9834.5|9833|9828|260
1749650100000|2025-06-11 13:55:00|9834|9829|9835|9830|9837|9832|9833.5|9828.5|98
1749650400000|2025-06-11 14:00:00|9834.7|9829.7|9829.7|9824.7|9836.5|9831.5|9828|9823|316
1749650700000|2025-06-11 14:05:00|9830|9825|9831|9826|9831.2|9826.2|9826.7|9821.7|203
1749651000000|2025-06-11 14:10:00|9831.5|9826.5|9831.5|9826.5|9835|9830|9831.5|9826.5|111
1749651300000|2025-06-11 14:15:00|9831.2|9826.2|9829.7|9824.7|9831.2|9826.2|9827|9822|116
1749651600000|2025-06-11 14:20:00|9830.2|9825.2|9829.2|9824.2|9831|9826|9825.2|9820.2|134
1749651900000|2025-06-11 14:25:00|9829|9824|9831|9826|9832.7|9827.7|9828.5|9823.5|116
1749652200000|2025-06-11 14:30:00|9830.7|9825.7|9830.7|9825.7|9832.5|9827.5|9829.9|9824.9|65
1749652500000|2025-06-11 14:35:00|9830.4|9825.4|9827.7|9822.7|9831.9|9826.9|9827.4|9822.4|99
1749652800000|2025-06-11 14:40:00|9827.9|9822.9|9823.7|9818.7|9828.4|9823.4|9823.7|9818.7|125
1749653100000|2025-06-11 14:45:00|9823.4|9818.4|9825|9820|9825.5|9820.5|9820.9|9815.9|144
1749653400000|2025-06-11 14:50:00|9824.9|9819.9|9824.9|9819.9|9826|9821|9822|9817|105
1749653700000|2025-06-11 14:55:00|9824.7|9819.7|9824.7|9819.7|9825.5|9820.5|9822.4|9817.4|203
1749654000000|2025-06-11 15:00:00|9824.4|9819.4|9827.7|9822.7|9828|9823|9823.9|9818.9|122
1749654300000|2025-06-11 15:05:00|9827.9|9822.9|9825.4|9820.4|9828|9823|9821|9816|201
1749654600000|2025-06-11 15:10:00|9825.7|9820.7|9824.4|9819.4|9828.5|9823.5|9823.4|9818.4|152
1749654900000|2025-06-11 15:15:00|9824.7|9819.7|9821.9|9816.9|9825.9|9820.9|9821.2|9816.2|78
1749655200000|2025-06-11 15:20:00|9822.2|9817.2|9821.4|9816.4|9822.4|9817.4|9819.7|9814.7|114
1749655500000|2025-06-11 15:25:00|9821.9|9816.9|9819.7|9814.7|9822.7|9817.7|9819.2|9814.2|843
1749655800000|2025-06-11 15:30:00|9819.9|9814.9|9817.9|9812.9|9820.7|9815.7|9817.7|9812.7|67
1749656100000|2025-06-11 15:35:00|9817.7|9812.7|9817.2|9812.2|9818.4|9813.4|9816.2|9811.2|70
1749656400000|2025-06-11 15:40:00|9817.4|9812.4|9816.2|9811.2|9817.4|9812.4|9815.9|9810.9|64
1749656700000|2025-06-11 15:45:00|9815.9|9810.9|9818.2|9813.2|9820.9|9815.9|9815.7|9810.7|61
1749657000000|2025-06-11 15:50:00|9817.7|9812.7|9815.9|9810.9|9818.2|9813.2|9814.7|9809.7|384
1749657300000|2025-06-11 15:55:00|9815.7|9810.7|9815.4|9810.4|9815.9|9810.9|9814.4|9809.4|129
1749657600000|2025-06-11 16:00:00|9814.9|9809.9|9815.4|9810.4|9816.4|9811.4|9814.7|9809.7|156
1749657900000|2025-06-11 16:05:00|9815.2|9810.2|9818.4|9813.4|9819.4|9814.4|9814.7|9809.7|59
1749658200000|2025-06-11 16:10:00|9818.2|9813.2|9820.4|9815.4|9821.2|9816.2|9818.2|9813.2|72
1749658500000|2025-06-11 16:15:00|9819.9|9814.9|9819.2|9814.2|9820.2|9815.2|9817.9|9812.9|45
1749658800000|2025-06-11 16:20:00|9818.9|9813.9|9818.9|9813.9|9821.2|9816.2|9818.7|9813.7|64
1749659100000|2025-06-11 16:25:00|9818.7|9813.7|9816.4|9811.4|9819.4|9814.4|9815.9|9810.9|121
1749659400000|2025-06-11 16:30:00|9816.9|9811.9|9813.4|9808.4|9818.7|9813.7|9813.4|9808.4|79
1749659700000|2025-06-11 16:35:00|9813.2|9808.2|9812.4|9807.4|9813.9|9808.9|9812.4|9807.4|104
1749660000000|2025-06-11 16:40:00|9812.7|9807.7|9815.2|9810.2|9815.9|9810.9|9811.9|9806.9|34
1749660300000|2025-06-11 16:45:00|9815.7|9810.7|9813.9|9808.9|9817.2|9812.2|9813.9|9808.9|60
1749660600000|2025-06-11 16:50:00|9814.2|9809.2|9814.9|9809.9|9815.4|9810.4|9813.4|9808.4|27
1749660900000|2025-06-11 16:55:00|9814.4|9809.4|9817.1|9812.1|9817.1|9812.1|9814.4|9809.4|35
1749661200000|2025-06-11 17:00:00|9817.4|9812.4|9813.4|9808.4|9817.9|9812.9|9813.1|9808.1|108
1749661500000|2025-06-11 17:05:00|9813.1|9808.1|9814.6|9809.6|9816.4|9811.4|9812.9|9807.9|21
1749661800000|2025-06-11 17:10:00|9814.9|9809.9|9813.6|9808.6|9815.9|9810.9|9813.4|9808.4|31
1749662100000|2025-06-11 17:15:00|9813.9|9808.9|9814.1|9809.1|9815.1|9810.1|9813.6|9808.6|38
1749662400000|2025-06-11 17:20:00|9814.4|9809.4|9811.9|9806.9|9814.4|9809.4|9811.9|9806.9|44
1749662700000|2025-06-11 17:25:00|9812.1|9807.1|9812.9|9807.9|9813.4|9808.4|9811.9|9806.9|59
1749663000000|2025-06-11 17:30:00|9812.4|9807.4|9813.6|9808.6|9814.9|9809.9|9812.4|9807.4|83
1749663300000|2025-06-11 17:35:00|9813.9|9808.9|9815.9|9810.9|9816.6|9811.6|9813.4|9808.4|91
1749663600000|2025-06-11 17:40:00|9816.1|9811.1|9813.1|9808.1|9816.1|9811.1|9812.9|9807.9|35
1749663900000|2025-06-11 17:45:00|9813.4|9808.4|9812.6|9807.6|9813.6|9808.6|9812.6|9807.6|41
1749664200000|2025-06-11 17:50:00|9812.4|9807.4|9811.9|9806.9|9813.4|9808.4|9811.9|9806.9|36
1749664500000|2025-06-11 17:55:00|9812.1|9807.1|9810.9|9805.9|9812.1|9807.1|9809.4|9804.4|111
1749664800000|2025-06-11 18:00:00|9810.6|9805.6|9808.9|9803.9|9810.6|9805.6|9808.4|9803.4|49
1749665100000|2025-06-11 18:05:00|9809.4|9804.4|9808.4|9803.4|9809.4|9804.4|9807.4|9802.4|57
1749665400000|2025-06-11 18:10:00|9808.6|9803.6|9811.6|9806.6|9811.6|9806.6|9808.4|9803.4|51
1749665700000|2025-06-11 18:15:00|9811.4|9806.4|9815.4|9810.4|9815.9|9810.9|9811.4|9806.4|105
1749666000000|2025-06-11 18:20:00|9814.9|9809.9|9816.4|9811.4|9816.9|9811.9|9813.6|9808.6|130
1749666300000|2025-06-11 18:25:00|9816.6|9811.6|9817.9|9812.9|9818.4|9813.4|9815.9|9810.9|145
1749666600000|2025-06-11 18:30:00|9817.6|9812.6|9816.6|9811.6|9819.4|9814.4|9816.4|9811.4|155
1749666900000|2025-06-11 18:35:00|9816.4|9811.4|9816.9|9811.9|9816.9|9811.9|9813.9|9808.9|156
1749667200000|2025-06-11 18:40:00|9816.6|9811.6|9819.1|9814.1|9819.9|9814.9|9815.4|9810.4|313
1749667500000|2025-06-11 18:45:00|9818.9|9813.9|9818.9|9813.9|9820.4|9815.4|9818.1|9813.1|138
1749667800000|2025-06-11 18:50:00|9819.1|9814.1|9817.4|9812.4|9819.4|9814.4|9816.9|9811.9|93
1749668100000|2025-06-11 18:55:00|9817.6|9812.6|9818.9|9813.9|9818.9|9813.9|9816.8|9811.8|1596
1749668400000|2025-06-11 19:00:00|9819.1|9814.1|9820.4|9815.4|9821.3|9816.3|9819.1|9814.1|201
1749668700000|2025-06-11 19:05:00|9820.9|9815.9|9821.9|9816.9|9822.9|9817.9|9820.4|9815.4|132
1749669000000|2025-06-11 19:10:00|9821.8|9816.8|9821.6|9816.6|9822.9|9817.9|9821.4|9816.4|66
1749669300000|2025-06-11 19:15:00|9821.9|9816.9|9820.4|9815.4|9822.4|9817.4|9820.3|9815.3|75
1749669600000|2025-06-11 19:20:00|9820.8|9815.8|9821.1|9816.1|9821.4|9816.4|9820.8|9815.8|66
1749669900000|2025-06-11 19:25:00|9821.3|9816.3|9821.9|9816.9|9822.9|9817.9|9821.3|9816.3|57
1749670200000|2025-06-11 19:30:00|9822.1|9817.1|9820.8|9815.8|9822.9|9817.9|9820.4|9815.4|38
1749670500000|2025-06-11 19:35:00|9820.6|9815.6|9820.9|9815.9|9821.4|9816.4|9820.3|9815.3|19
1749670800000|2025-06-11 19:40:00|9820.6|9815.6|9820.1|9815.1|9821.4|9816.4|9819.4|9814.4|38
1749671100000|2025-06-11 19:45:00|9820.4|9815.4|9822.4|9817.4|9822.9|9817.9|9820.4|9815.4|50
1749671400000|2025-06-11 19:50:00|9822.6|9817.6|9823.4|9818.4|9823.4|9818.4|9821.9|9816.9|305
1749671700000|2025-06-11 19:55:00|9823.6|9818.6|9823.6|9818.6|9825.4|9820.4|9822.8|9817.8|227
1749672000000|2025-06-11 20:00:00|9823.3|9818.3|9822.3|9817.3|9824.8|9819.8|9822.3|9817.3|59
1749672300000|2025-06-11 20:05:00|9822.1|9817.1|9823.3|9818.3|9823.3|9818.3|9821.8|9816.8|18
1749672600000|2025-06-11 20:10:00|9823.8|9818.8|9822.3|9817.3|9823.8|9818.8|9822.3|9817.3|63
1749672900000|2025-06-11 20:15:00|9822.6|9817.6|9822.3|9817.3|9822.6|9817.6|9821.1|9816.1|65
1749673200000|2025-06-11 20:20:00|9822.8|9817.8|9823.3|9818.3|9823.3|9818.3|9821.8|9816.8|111
1749673500000|2025-06-11 20:25:00|9823.8|9818.8|9822.5|9817.5|9823.8|9818.8|9821.3|9816.3|215
1749673800000|2025-06-11 20:30:00|9822.3|9817.3|9822|9817|9822.3|9817.3|9821.8|9816.8|67
1749674100000|2025-06-11 20:35:00|9822.3|9817.3|9822.3|9817.3|9823.3|9818.3|9821.3|9816.3|33
1749674400000|2025-06-11 20:40:00|9821.8|9816.8|9822|9817|9822.3|9817.3|9821.8|9816.8|13
1749674700000|2025-06-11 20:45:00|9821.8|9816.8|9822|9817|9822.8|9817.8|9820.8|9815.8|12
1749675000000|2025-06-11 20:50:00|9821.8|9816.8|9820.8|9815.8|9821.8|9816.8|9820.8|9815.8|10
1749675300000|2025-06-11 20:55:00|9820.3|9815.3|9822|9815|9822|9816|9819.3|9814.3|62
1749686400000|2025-06-12 00:00:00|9804.2|9799.2|9806.7|9801.7|9807.2|9802.2|9801.2|9796.2|422
1749686700000|2025-06-12 00:05:00|9806.5|9801.5|9807.2|9802.2|9807.7|9802.7|9805|9800|71
1749687000000|2025-06-12 00:10:00|9807.7|9802.7|9808.5|9803.5|9809|9804|9806.2|9801.2|9
1749687300000|2025-06-12 00:15:00|9809|9804|9808.2|9803.2|9809|9804|9808|9803|73
1749687600000|2025-06-12 00:20:00|9808.5|9803.5|9805.2|9800.2|9809.7|9804.7|9805.2|9800.2|20
1749687900000|2025-06-12 00:25:00|9805|9800|9801|9796|9805|9800|9800.5|9795.5|25
1749688200000|2025-06-12 00:30:00|9801.2|9796.2|9805.2|9800.2|9805.7|9800.7|9801.2|9796.2|17
1749688500000|2025-06-12 00:35:00|9805|9800|9801|9796|9805.2|9800.2|9800.2|9795.2|9
1749688800000|2025-06-12 00:40:00|9800.7|9795.7|9797.5|9792.5|9800.7|9795.7|9797|9792|133
1749689100000|2025-06-12 00:45:00|9797.2|9792.2|9790|9785|9798.2|9793.2|9790|9785|68
1749689400000|2025-06-12 00:50:00|9790.2|9785.2|9791.2|9786.2|9792.7|9787.7|9789.7|9784.7|34
1749689700000|2025-06-12 00:55:00|9791.5|9786.5|9793.2|9788.2|9793.7|9788.7|9791|9786|5
1749690000000|2025-06-12 01:00:00|9793.5|9788.5|9795|9790|9797.7|9792.7|9793.5|9788.5|67
1749690300000|2025-06-12 01:05:00|9794.7|9789.7|9794.2|9789.2|9795|9790|9792.7|9787.7|6
1749690600000|2025-06-12 01:10:00|9794.5|9789.5|9791.5|9786.5|9795|9790|9789.5|9784.5|21
1749690900000|2025-06-12 01:15:00|9791.7|9786.7|9787.5|9782.5|9791.7|9786.7|9786.5|9781.5|43
1749691200000|2025-06-12 01:20:00|9788|9783|9788|9783|9790.7|9785.7|9785|9780|30
1749691500000|2025-06-12 01:25:00|9787.7|9782.7|9786.5|9781.5|9788|9783|9785.2|9780.2|35
1749691800000|2025-06-12 01:30:00|9787|9782|9785.5|9780.5|9790.5|9785.5|9785.2|9780.2|9
1749692100000|2025-06-12 01:35:00|9785.2|9780.2|9786.7|9781.7|9789|9784|9785.2|9780.2|69
1749692400000|2025-06-12 01:40:00|9786.5|9781.5|9792|9787|9793.7|9788.7|9786.5|9781.5|91
1749692700000|2025-06-12 01:45:00|9792.5|9787.5|9790.5|9785.5|9792.5|9787.5|9789|9784|23
1749693000000|2025-06-12 01:50:00|9790.2|9785.2|9792.5|9787.5|9792.7|9787.7|9788.7|9783.7|25
1749693300000|2025-06-12 01:55:00|9792.2|9787.2|9793.5|9788.5|9794.2|9789.2|9792|9787|29
1749693600000|2025-06-12 02:00:00|9793.7|9788.7|9797.7|9792.7|9797.7|9792.7|9793.2|9788.2|37
1749693900000|2025-06-12 02:05:00|9797.9|9792.9|9801.4|9796.4|9801.7|9796.7|9797.9|9792.9|12
1749694200000|2025-06-12 02:10:00|9801.2|9796.2|9800.5|9795.5|9802.2|9797.2|9799.7|9794.7|31
1749694500000|2025-06-12 02:15:00|9800.9|9795.9|9798.5|9793.5|9801.2|9796.2|9798|9793|18
1749694800000|2025-06-12 02:20:00|9798.2|9793.2|9798.9|9793.9|9799.2|9794.2|9795.5|9790.5|25
1749695100000|2025-06-12 02:25:00|9798.7|9793.7|9796.4|9791.4|9798.9|9793.9|9795.7|9790.7|10
1749695400000|2025-06-12 02:30:00|9796.2|9791.2|9796.5|9791.5|9797.2|9792.2|9794.9|9789.9|6
1749695700000|2025-06-12 02:35:00|9796.4|9791.4|9795.5|9790.5|9797.7|9792.7|9795.4|9790.4|3
1749696000000|2025-06-12 02:40:00|9795.4|9790.4|9797.4|9792.4|9797.7|9792.7|9795.2|9790.2|1
1749696300000|2025-06-12 02:45:00|9797.5|9792.5|9799.9|9794.9|9800|9795|9797.2|9792.2|40
1749696600000|2025-06-12 02:50:00|9799.7|9794.7|9800.2|9795.2|9802.9|9797.9|9799.4|9794.4|67
1749696900000|2025-06-12 02:55:00|9799.9|9794.9|9798.9|9793.9|9800.4|9795.4|9798.2|9793.2|15
1749697200000|2025-06-12 03:00:00|9799.2|9794.2|9798.9|9793.9|9799.9|9794.9|9797.7|9792.7|24
1749697500000|2025-06-12 03:05:00|9799.2|9794.2|9796.9|9791.9|9799.2|9794.2|9796.7|9791.7|9
1749697800000|2025-06-12 03:10:00|9797.2|9792.2|9795.2|9790.2|9797.4|9792.4|9794.2|9789.2|12
1749698100000|2025-06-12 03:15:00|9795.4|9790.4|9795.9|9790.9|9796.2|9791.2|9794.7|9789.7|9
1749698400000|2025-06-12 03:20:00|9796.2|9791.2|9796.2|9791.2|9798.2|9793.2|9795.7|9790.7|26
1749698700000|2025-06-12 03:25:00|9795.9|9790.9|9794.4|9789.4|9796.2|9791.2|9794.4|9789.4|17
1749699000000|2025-06-12 03:30:00|9794.2|9789.2|9794.2|9789.2|9794.9|9789.9|9791.7|9786.7|38
1749699300000|2025-06-12 03:35:00|9793.4|9788.4|9789.9|9784.9|9793.4|9788.4|9789.7|9784.7|110
1749699600000|2025-06-12 03:40:00|9790.4|9785.4|9792.4|9787.4|9793.2|9788.2|9790.4|9785.4|7
1749699900000|2025-06-12 03:45:00|9792.2|9787.2|9791.2|9786.2|9792.2|9787.2|9790.7|9785.7|106
1749700200000|2025-06-12 03:50:00|9791.4|9786.4|9791.7|9786.7|9792.7|9787.7|9790.9|9785.9|64
1749700500000|2025-06-12 03:55:00|9791.9|9786.9|9791.7|9786.7|9792.2|9787.2|9790.9|9785.9|5
1749700800000|2025-06-12 04:00:00|9791.9|9786.9|9795.4|9790.4|9795.9|9790.9|9791.9|9786.9|9
1749701100000|2025-06-12 04:05:00|9794.9|9789.9|9795.9|9790.9|9796.7|9791.7|9794.7|9789.7|10
1749701400000|2025-06-12 04:10:00|9796.4|9791.4|9796.9|9791.9|9797.9|9792.9|9795.9|9790.9|7
1749701700000|2025-06-12 04:15:00|9797.2|9792.2|9796.2|9791.2|9797.2|9792.2|9794.9|9789.9|14
1749702000000|2025-06-12 04:20:00|9796.4|9791.4|9795.2|9790.2|9796.4|9791.4|9793.9|9788.9|24
1749702300000|2025-06-12 04:25:00|9795.7|9790.7|9794.4|9789.4|9795.7|9790.7|9793.4|9788.4|26
1749702600000|2025-06-12 04:30:00|9794.7|9789.7|9795.6|9790.6|9796.7|9791.7|9794.4|9789.4|7
1749702900000|2025-06-12 04:35:00|9795.4|9790.4|9794.9|9789.9|9795.9|9790.9|9794.4|9789.4|10
1749703200000|2025-06-12 04:40:00|9795.4|9790.4|9793.6|9788.6|9795.4|9790.4|9793.4|9788.4|17
1749703500000|2025-06-12 04:45:00|9793.4|9788.4|9793.2|9788.2|9793.9|9788.9|9792.6|9787.6|1
1749703800000|2025-06-12 04:50:00|9793.4|9788.4|9792.6|9787.6|9793.9|9788.9|9792.4|9787.4|2
1749704100000|2025-06-12 04:55:00|9792.4|9787.4|9794.6|9789.6|9795.1|9790.1|9792.1|9787.1|42
1749704400000|2025-06-12 05:00:00|9794.9|9789.9|9796.4|9791.4|9797.6|9792.6|9794.9|9789.9|1
1749704700000|2025-06-12 05:05:00|9796.1|9791.1|9793.9|9788.9|9796.1|9791.1|9793.7|9788.7|1
1749705000000|2025-06-12 05:10:00|9793.6|9788.6|9795.4|9790.4|9795.6|9790.6|9793.2|9788.2|17
1749705300000|2025-06-12 05:15:00|9795.1|9790.1|9793.9|9788.9|9795.9|9790.9|9793.1|9788.1|36
1749705600000|2025-06-12 05:20:00|9793.6|9788.6|9788.6|9783.6|9793.6|9788.6|9788.1|9783.1|66
1749705900000|2025-06-12 05:25:00|9788.9|9783.9|9788.4|9783.4|9790.6|9785.6|9788.4|9783.4|11
1749706200000|2025-06-12 05:30:00|9788.1|9783.1|9788.4|9783.4|9789.4|9784.4|9787.4|9782.4|28
1749706500000|2025-06-12 05:35:00|9788.1|9783.1|9787.9|9782.9|9789.1|9784.1|9787.4|9782.4|3
1749706800000|2025-06-12 05:40:00|9788.1|9783.1|9787.1|9782.1|9788.9|9783.9|9786.6|9781.6|74
1749707100000|2025-06-12 05:45:00|9787.4|9782.4|9784.6|9779.6|9787.4|9782.4|9784.6|9779.6|27
1749707400000|2025-06-12 05:50:00|9784.9|9779.9|9785.4|9780.4|9785.9|9780.9|9781.6|9776.6|88
1749707700000|2025-06-12 05:55:00|9785.6|9780.6|9783.9|9778.9|9785.6|9780.6|9783.6|9778.6|15
1749708000000|2025-06-12 06:00:00|9784.1|9779.1|9787.6|9782.6|9787.6|9782.6|9783.6|9778.6|72
1749708300000|2025-06-12 06:05:00|9787.9|9782.9|9790.4|9785.4|9790.4|9785.4|9786.4|9781.4|34
1749708600000|2025-06-12 06:10:00|9790.6|9785.6|9792.9|9787.9|9793.4|9788.4|9789.1|9784.1|36
1749708900000|2025-06-12 06:15:00|9793.1|9788.1|9797.4|9792.4|9797.9|9792.9|9792.6|9787.6|29
1749709200000|2025-06-12 06:20:00|9797.3|9792.3|9793.1|9788.1|9797.4|9792.4|9791.9|9786.9|35
1749709500000|2025-06-12 06:25:00|9793.4|9788.4|9791.4|9786.4|9794.9|9789.9|9790.9|9785.9|16
1749709800000|2025-06-12 06:30:00|9791.1|9786.1|9790.4|9785.4|9793.1|9788.1|9788.6|9783.6|37
1749710100000|2025-06-12 06:35:00|9790.6|9785.6|9787.4|9782.4|9791.6|9786.6|9786.4|9781.4|125
1749710400000|2025-06-12 06:40:00|9787.6|9782.6|9792.4|9787.4|9792.6|9787.6|9787.6|9782.6|31
1749710700000|2025-06-12 06:45:00|9792.6|9787.6|9793.6|9788.6|9794.6|9789.6|9791.9|9786.9|138
1749711000000|2025-06-12 06:50:00|9793.3|9788.3|9793.1|9788.1|9796.8|9791.8|9792.1|9787.1|32
1749711300000|2025-06-12 06:55:00|9792.6|9787.6|9789.6|9784.6|9793.4|9788.4|9788.9|9783.9|39
1749711600000|2025-06-12 07:00:00|9790.6|9785.6|9793.6|9788.6|9794.1|9789.1|9790.6|9785.6|101
1749711900000|2025-06-12 07:05:00|9793.9|9788.9|9796.6|9791.6|9796.6|9791.6|9791.9|9786.9|39
1749712200000|2025-06-12 07:10:00|9796.9|9791.9|9799.6|9794.6|9799.6|9794.6|9795.6|9790.6|99
1749712500000|2025-06-12 07:15:00|9799.1|9794.1|9800.3|9795.3|9800.6|9795.6|9797.8|9792.8|54
1749712800000|2025-06-12 07:20:00|9800.1|9795.1|9801.3|9796.3|9801.8|9796.8|9798.3|9793.3|77
1749713100000|2025-06-12 07:25:00|9801.6|9796.6|9799.8|9794.8|9803.1|9798.1|9799.8|9794.8|81
1749713400000|2025-06-12 07:30:00|9799.6|9794.6|9799.6|9794.6|9801.8|9796.8|9797.6|9792.6|79
1749713700000|2025-06-12 07:35:00|9799.8|9794.8|9802.6|9797.6|9804.6|9799.6|9799.3|9794.3|83
1749714000000|2025-06-12 07:40:00|9802.8|9797.8|9805.8|9800.8|9807.6|9802.6|9802.1|9797.1|70
1749714300000|2025-06-12 07:45:00|9805.3|9800.3|9802.3|9797.3|9806.1|9801.1|9801.8|9796.8|93
1749714600000|2025-06-12 07:50:00|9802.6|9797.6|9797.6|9792.6|9803.1|9798.1|9797.6|9792.6|36
1749714900000|2025-06-12 07:55:00|9797.1|9792.1|9792.3|9787.3|9797.1|9792.1|9790.1|9785.1|51
1749715200000|2025-06-12 08:00:00|9792.1|9787.1|9790.6|9785.6|9793.6|9788.6|9789.8|9784.8|18
1749715500000|2025-06-12 08:05:00|9790.3|9785.3|9789.1|9784.1|9791.3|9786.3|9788.3|9783.3|23
1749715800000|2025-06-12 08:10:00|9789.3|9784.3|9788.3|9783.3|9793.3|9788.3|9788.3|9783.3|28
1749716100000|2025-06-12 08:15:00|9788.6|9783.6|9787.1|9782.1|9788.8|9783.8|9782.3|9777.3|89
1749716400000|2025-06-12 08:20:00|9786.8|9781.8|9786.8|9781.8|9788.1|9783.1|9785.6|9780.6|33
1749716700000|2025-06-12 08:25:00|9787.1|9782.1|9786.1|9781.1|9787.1|9782.1|9784.8|9779.8|34
1749717000000|2025-06-12 08:30:00|9786.6|9781.6|9787.8|9782.8|9789.3|9784.3|9786.1|9781.1|30
1749717300000|2025-06-12 08:35:00|9787.6|9782.6|9788.5|9783.5|9789.5|9784.5|9785.3|9780.3|29
1749717600000|2025-06-12 08:40:00|9788.6|9783.6|9783.6|9778.6|9789.1|9784.1|9783.5|9778.5|26
1749717900000|2025-06-12 08:45:00|9783.5|9778.5|9780.3|9775.3|9784.1|9779.1|9780.1|9775.1|87
1749718200000|2025-06-12 08:50:00|9780.1|9775.1|9777.3|9772.3|9781.3|9776.3|9776.8|9771.8|48
1749718500000|2025-06-12 08:55:00|9777|9772|9778.1|9773.1|9779.1|9774.1|9776.6|9771.6|57
1749718800000|2025-06-12 09:00:00|9778.3|9773.3|9779.6|9774.6|9781.5|9776.5|9778.1|9773.1|37
1749719100000|2025-06-12 09:05:00|9779.8|9774.8|9774.8|9769.8|9779.8|9774.8|9772.5|9767.5|161
1749719400000|2025-06-12 09:10:00|9774.6|9769.6|9768.8|9763.8|9775.3|9770.3|9766.8|9761.8|87
1749719700000|2025-06-12 09:15:00|9769|9764|9772.5|9767.5|9772.8|9767.8|9769|9764|38
1749720000000|2025-06-12 09:20:00|9772.3|9767.3|9766|9761|9774|9769|9764.8|9759.8|48
1749720300000|2025-06-12 09:25:00|9766.5|9761.5|9770|9765|9770.3|9765.3|9766.3|9761.3|26
1749720600000|2025-06-12 09:30:00|9770.3|9765.3|9769|9764|9771|9766|9768.8|9763.8|30
1749720900000|2025-06-12 09:35:00|9768.5|9763.5|9769.5|9764.5|9770.8|9765.8|9767.8|9762.8|26
1749721200000|2025-06-12 09:40:00|9769.3|9764.3|9771.3|9766.3|9771.3|9766.3|9767.5|9762.5|43
1749721500000|2025-06-12 09:45:00|9771|9766|9765.8|9760.8|9771.8|9766.8|9765.5|9760.5|38
1749721800000|2025-06-12 09:50:00|9765.5|9760.5|9754|9749|9765.5|9760.5|9749.5|9744.5|424
1749722100000|2025-06-12 09:55:00|9753.8|9748.8|9761|9756|9761.5|9756.5|9750.8|9745.8|63
1749722400000|2025-06-12 10:00:00|9760.8|9755.8|9762.8|9757.8|9764.5|9759.5|9759.8|9754.8|24
1749722700000|2025-06-12 10:05:00|9763|9758|9761.3|9756.3|9763.5|9758.5|9760|9755|50
1749723000000|2025-06-12 10:10:00|9761.5|9756.5|9758.3|9753.3|9761.5|9756.5|9752.5|9747.5|89
1749723300000|2025-06-12 10:15:00|9758.2|9753.2|9751.5|9746.5|9759.5|9754.5|9751.2|9746.2|49
1749723600000|2025-06-12 10:20:00|9751|9746|9755.8|9750.8|9757|9752|9751|9746|49
1749723900000|2025-06-12 10:25:00|9756|9751|9748|9743|9757.3|9752.3|9747.5|9742.5|70
1749724200000|2025-06-12 10:30:00|9747.8|9742.8|9749|9744|9751.3|9746.3|9744|9739|127
1749724500000|2025-06-12 10:35:00|9748.8|9743.8|9751|9746|9751.2|9746.2|9745.5|9740.5|90
1749724800000|2025-06-12 10:40:00|9750.7|9745.7|9754.2|9749.2|9754.5|9749.5|9749.2|9744.2|43
1749725100000|2025-06-12 10:45:00|9754.3|9749.3|9747|9742|9755|9750|9746.5|9741.5|29
1749725400000|2025-06-12 10:50:00|9747.5|9742.5|9744.5|9739.5|9748.5|9743.5|9735.5|9730.5|302
1749725700000|2025-06-12 10:55:00|9744.8|9739.8|9746.5|9741.5|9748|9743|9744.2|9739.2|100
1749726000000|2025-06-12 11:00:00|9746.7|9741.7|9737.5|9732.5|9746.7|9741.7|9737.5|9732.5|195
1749726300000|2025-06-12 11:05:00|9737.2|9732.2|9738.5|9733.5|9740.5|9735.5|9736.7|9731.7|73
1749726600000|2025-06-12 11:10:00|9738.2|9733.2|9744.5|9739.5|9745.2|9740.2|9738.2|9733.2|105
1749726900000|2025-06-12 11:15:00|9744.2|9739.2|9743.5|9738.5|9746.2|9741.2|9741.7|9736.7|33
1749727200000|2025-06-12 11:20:00|9743.7|9738.7|9741.2|9736.2|9745.5|9740.5|9740|9735|99
1749727500000|2025-06-12 11:25:00|9741.5|9736.5|9745.5|9740.5|9745.7|9740.7|9740|9735|80
1749727800000|2025-06-12 11:30:00|9745.2|9740.2|9743.5|9738.5|9746.7|9741.7|9740.5|9735.5|36
1749728100000|2025-06-12 11:35:00|9743.7|9738.7|9749.2|9744.2|9749.5|9744.5|9742.2|9737.2|46
1749728400000|2025-06-12 11:40:00|9749.5|9744.5|9751.2|9746.2|9752|9747|9749.2|9744.2|86
1749728700000|2025-06-12 11:45:00|9751|9746|9751.5|9746.5|9752.5|9747.5|9749.5|9744.5|58
1749729000000|2025-06-12 11:50:00|9751.2|9746.2|9748.7|9743.7|9752.7|9747.7|9748|9743|42
1749729300000|2025-06-12 11:55:00|9748.5|9743.5|9747.7|9742.7|9749.7|9744.7|9747|9742|41
1749729600000|2025-06-12 12:00:00|9747.5|9742.5|9748.2|9743.2|9750|9745|9746|9741|48
1749729900000|2025-06-12 12:05:00|9748|9743|9747.5|9742.5|9748|9743|9744|9739|27
1749730200000|2025-06-12 12:10:00|9747.7|9742.7|9745.7|9740.7|9747.7|9742.7|9744.2|9739.2|40
1749730500000|2025-06-12 12:15:00|9745.5|9740.5|9739.7|9734.7|9745.7|9740.7|9737.5|9732.5|50
1749730800000|2025-06-12 12:20:00|9739.5|9734.5|9741|9736|9743|9738|9738.5|9733.5|27
1749731100000|2025-06-12 12:25:00|9741.2|9736.2|9744.8|9735.8|9744.8|9738.5|9740.5|9734.9|121
1749731400000|2025-06-12 12:30:00|9741.9|9732.9|9725.7|9720.7|9741.9|9733.5|9720.2|9715.2|440
1749731700000|2025-06-12 12:35:00|9726|9721|9720|9715|9726.5|9721.5|9719|9714|97
1749732000000|2025-06-12 12:40:00|9719.7|9714.7|9718|9713|9723.7|9718.7|9716.7|9711.7|529
1749732300000|2025-06-12 12:45:00|9718.2|9713.2|9726.2|9721.2|9728.5|9723.5|9718|9713|78
1749732600000|2025-06-12 12:50:00|9726|9721|9728.2|9723.2|9729.2|9724.2|9725.2|9720.2|122
1749732900000|2025-06-12 12:55:00|9728.5|9723.5|9729.5|9724.5|9730|9725|9725.7|9720.7|210
1749733200000|2025-06-12 13:00:00|9729.2|9724.2|9726.5|9721.5|9730.4|9725.4|9724.5|9719.5|122
1749733500000|2025-06-12 13:05:00|9726.2|9721.2|9729.7|9724.7|9731.2|9726.2|9724|9719|178
1749733800000|2025-06-12 13:10:00|9730|9725|9736.7|9731.7|9737.5|9732.5|9729.5|9724.5|413
1749734100000|2025-06-12 13:15:00|9736.5|9731.5|9739.5|9734.5|9740.7|9735.7|9736|9731|106
1749734400000|2025-06-12 13:20:00|9739.7|9734.7|9743|9738|9744.9|9739.9|9739.5|9734.5|88
1749734700000|2025-06-12 13:25:00|9743.5|9738.5|9742.5|9737.5|9745.7|9740.7|9742.2|9737.2|74
1749735000000|2025-06-12 13:30:00|9742|9737|9739|9734|9743|9738|9738|9733|50
1749735300000|2025-06-12 13:35:00|9739.2|9734.2|9737.5|9732.5|9740.5|9735.5|9735.2|9730.2|136
1749735600000|2025-06-12 13:40:00|9737.4|9732.4|9732.4|9727.4|9737.4|9732.4|9730.9|9725.9|244
1749735900000|2025-06-12 13:45:00|9732.2|9727.2|9743.7|9738.7|9744.4|9739.4|9732.2|9727.2|120
1749736200000|2025-06-12 13:50:00|9743.9|9738.9|9746.5|9741.5|9748.9|9743.9|9741.2|9736.2|145
1749736500000|2025-06-12 13:55:00|9746.9|9741.9|9746.4|9741.4|9750|9745|9745.9|9740.9|104
1749736800000|2025-06-12 14:00:00|9746.2|9741.2|9748.2|9743.2|9749.9|9744.9|9745.5|9740.5|140
1749737100000|2025-06-12 14:05:00|9747.7|9742.7|9743.4|9738.4|9750.4|9745.4|9742.4|9737.4|80
1749737400000|2025-06-12 14:10:00|9743.7|9738.7|9745.2|9740.2|9747.4|9742.4|9742.9|9737.9|52
1749737700000|2025-06-12 14:15:00|9745.4|9740.4|9747.2|9742.2|9748.9|9743.9|9744.7|9739.7|68
1749738000000|2025-06-12 14:20:00|9747.4|9742.4|9746.4|9741.4|9750.9|9745.9|9746.2|9741.2|61
1749738300000|2025-06-12 14:25:00|9746.7|9741.7|9749.4|9744.4|9749.9|9744.9|9746.4|9741.4|49
1749738600000|2025-06-12 14:30:00|9748.9|9743.9|9751.4|9746.4|9751.4|9746.4|9746.7|9741.7|50
1749738900000|2025-06-12 14:35:00|9750.9|9745.9|9749.9|9744.9|9751.7|9746.7|9748.9|9743.9|56
1749739200000|2025-06-12 14:40:00|9750.2|9745.2|9749.2|9744.2|9750.4|9745.4|9746.9|9741.9|51
1749739500000|2025-06-12 14:45:00|9748.7|9743.7|9747.9|9742.9|9749.9|9744.9|9745.9|9740.9|69
1749739800000|2025-06-12 14:50:00|9747.7|9742.7|9747.4|9742.4|9748.9|9743.9|9744.7|9739.7|106
1749740100000|2025-06-12 14:55:00|9747.7|9742.7|9750.9|9745.9|9751.4|9746.4|9747.2|9742.2|111
1749740400000|2025-06-12 15:00:00|9751.2|9746.2|9755.9|9750.9|9755.9|9750.9|9749.2|9744.2|116
1749740700000|2025-06-12 15:05:00|9755.7|9750.7|9753.9|9748.9|9756.9|9751.9|9752.9|9747.9|171
1749741000000|2025-06-12 15:10:00|9754.4|9749.4|9756.4|9751.4|9757.4|9752.4|9752.9|9747.9|74
1749741300000|2025-06-12 15:15:00|9756.2|9751.2|9756.9|9751.9|9760.4|9755.4|9755.7|9750.7|135
1749741600000|2025-06-12 15:20:00|9756.7|9751.7|9757.7|9752.7|9757.9|9752.9|9752.9|9747.9|102
1749741900000|2025-06-12 15:25:00|9757.4|9752.4|9756.7|9751.7|9757.7|9752.7|9751.9|9746.9|130
1749742200000|2025-06-12 15:30:00|9756.9|9751.9|9752.4|9747.4|9756.9|9751.9|9750.4|9745.4|78
1749742500000|2025-06-12 15:35:00|9751.9|9746.9|9754.9|9749.9|9755.9|9750.9|9751.7|9746.7|96
1749742800000|2025-06-12 15:40:00|9755.2|9750.2|9756.4|9751.4|9759.4|9754.4|9754.4|9749.4|77
1749743100000|2025-06-12 15:45:00|9756.7|9751.7|9752.9|9747.9|9756.7|9751.7|9751.4|9746.4|110
1749743400000|2025-06-12 15:50:00|9752.7|9747.7|9750.7|9745.7|9753.9|9748.9|9750.4|9745.4|69
1749743700000|2025-06-12 15:55:00|9750.4|9745.4|9752.7|9747.7|9753.4|9748.4|9748.7|9743.7|98
1749744000000|2025-06-12 16:00:00|9752.4|9747.4|9754.4|9749.4|9756.4|9751.4|9752.4|9747.4|593
1749744300000|2025-06-12 16:05:00|9753.9|9748.9|9753.4|9748.4|9755.4|9750.4|9752.9|9747.9|310
1749744600000|2025-06-12 16:10:00|9753.6|9748.6|9753.9|9748.9|9756.9|9751.9|9751.2|9746.2|112
1749744900000|2025-06-12 16:15:00|9753.7|9748.7|9751.4|9746.4|9753.9|9748.9|9750.4|9745.4|60
1749745200000|2025-06-12 16:20:00|9751.9|9746.9|9752.9|9747.9|9753.4|9748.4|9751.4|9746.4|96
1749745500000|2025-06-12 16:25:00|9753.1|9748.1|9753.9|9748.9|9754.1|9749.1|9751.4|9746.4|27
1749745800000|2025-06-12 16:30:00|9753.4|9748.4|9754.4|9749.4|9755.6|9750.6|9751.4|9746.4|22
1749746100000|2025-06-12 16:35:00|9754.9|9749.9|9754.4|9749.4|9755.1|9750.1|9752.2|9747.2|39
1749746400000|2025-06-12 16:40:00|9754.6|9749.6|9755.1|9750.1|9756.6|9751.6|9753.1|9748.1|39
1749746700000|2025-06-12 16:45:00|9755.4|9750.4|9757.4|9752.4|9758.4|9753.4|9754.9|9749.9|192
1749747000000|2025-06-12 16:50:00|9757.9|9752.9|9753.9|9748.9|9757.9|9752.9|9753.9|9748.9|227
1749747300000|2025-06-12 16:55:00|9753.6|9748.6|9751.9|9746.9|9754.4|9749.4|9751.6|9746.6|35
1749747600000|2025-06-12 17:00:00|9752.4|9747.4|9752.4|9747.4|9753.6|9748.6|9750.1|9745.1|37
1749747900000|2025-06-12 17:05:00|9752.1|9747.1|9752.9|9747.9|9753.6|9748.6|9751.9|9746.9|62
1749748200000|2025-06-12 17:10:00|9752.6|9747.6|9755.4|9750.4|9756.9|9751.9|9751.9|9746.9|58
1749748500000|2025-06-12 17:15:00|9755.6|9750.6|9758.4|9753.4|9759.1|9754.1|9754.9|9749.9|60
1749748800000|2025-06-12 17:20:00|9758.6|9753.6|9759.4|9754.4|9761.4|9756.4|9758.6|9753.6|208
1749749100000|2025-06-12 17:25:00|9759.6|9754.6|9756.9|9751.9|9759.6|9754.6|9756.4|9751.4|73
1749749400000|2025-06-12 17:30:00|9756.6|9751.6|9755.6|9750.6|9756.9|9751.9|9754.9|9749.9|60
1749749700000|2025-06-12 17:35:00|9755.4|9750.4|9754.9|9749.9|9758.1|9753.1|9754.9|9749.9|42
1749750000000|2025-06-12 17:40:00|9755.4|9750.4|9751.9|9746.9|9755.4|9750.4|9750.6|9745.6|147
1749750300000|2025-06-12 17:45:00|9752.4|9747.4|9750.9|9745.9|9754.1|9749.1|9750.9|9745.9|55
1749750600000|2025-06-12 17:50:00|9750.4|9745.4|9750.6|9745.6|9751.4|9746.4|9749.9|9744.9|71
1749750900000|2025-06-12 17:55:00|9750.9|9745.9|9751.4|9746.4|9751.6|9746.6|9750.4|9745.4|147
1749751200000|2025-06-12 18:00:00|9751.6|9746.6|9754.6|9749.6|9754.6|9749.6|9751.6|9746.6|52
1749751500000|2025-06-12 18:05:00|9754.4|9749.4|9752.9|9747.9|9754.9|9749.9|9751.9|9746.9|85
1749751800000|2025-06-12 18:10:00|9753.1|9748.1|9752.4|9747.4|9754.4|9749.4|9752.4|9747.4|55
1749752100000|2025-06-12 18:15:00|9752.3|9747.3|9750.9|9745.9|9752.3|9747.3|9750.4|9745.4|49
1749752400000|2025-06-12 18:20:00|9751.1|9746.1|9748.4|9743.4|9751.4|9746.4|9748.4|9743.4|80
1749752700000|2025-06-12 18:25:00|9748.6|9743.6|9748.9|9743.9|9749.4|9744.4|9746.9|9741.9|88
1749753000000|2025-06-12 18:30:00|9749.1|9744.1|9749.6|9744.6|9750.1|9745.1|9748.1|9743.1|212
1749753300000|2025-06-12 18:35:00|9749.8|9744.8|9751.4|9746.4|9751.8|9746.8|9748.4|9743.4|13
1749753600000|2025-06-12 18:40:00|9751.1|9746.1|9751.1|9746.1|9751.3|9746.3|9749.3|9744.3|53
1749753900000|2025-06-12 18:45:00|9751.3|9746.3|9749.9|9744.9|9751.3|9746.3|9748.8|9743.8|43
1749754200000|2025-06-12 18:50:00|9750.1|9745.1|9750.3|9745.3|9750.6|9745.6|9749.3|9744.3|9
1749754500000|2025-06-12 18:55:00|9750.6|9745.6|9749.1|9744.1|9750.8|9745.8|9748.1|9743.1|1892
1749754800000|2025-06-12 19:00:00|9749.3|9744.3|9750.8|9745.8|9751.3|9746.3|9749.1|9744.1|61
1749755100000|2025-06-12 19:05:00|9750.6|9745.6|9749.8|9744.8|9751.3|9746.3|9749.3|9744.3|26
1749755400000|2025-06-12 19:10:00|9750.3|9745.3|9748.8|9743.8|9751.1|9746.1|9748.8|9743.8|26
1749755700000|2025-06-12 19:15:00|9749.1|9744.1|9749.8|9744.8|9750.1|9745.1|9748.3|9743.3|8
1749756000000|2025-06-12 19:20:00|9750.1|9745.1|9750.6|9745.6|9751.3|9746.3|9749.3|9744.3|2
1749756300000|2025-06-12 19:25:00|9750.3|9745.3|9750.6|9745.6|9750.8|9745.8|9749.8|9744.8|15
1749756600000|2025-06-12 19:30:00|9750.8|9745.8|9750.6|9745.6|9751.3|9746.3|9750.1|9745.1|67
1749756900000|2025-06-12 19:35:00|9750.3|9745.3|9748.8|9743.8|9750.8|9745.8|9748.8|9743.8|20
1749757200000|2025-06-12 19:40:00|9748.3|9743.3|9748.3|9743.3|9749.8|9744.8|9747.3|9742.3|407
1749757500000|2025-06-12 19:45:00|9748.1|9743.1|9749.8|9744.8|9750.1|9745.1|9747.6|9742.6|45
1749757800000|2025-06-12 19:50:00|9749.3|9744.3|9747.3|9742.3|9749.8|9744.8|9747.3|9742.3|44
1749758100000|2025-06-12 19:55:00|9747.6|9742.6|9749.6|9744.6|9749.6|9744.6|9747.3|9742.3|55
1749758400000|2025-06-12 20:00:00|9749.8|9744.8|9749.6|9744.6|9750.8|9745.8|9749.6|9744.6|13
1749758700000|2025-06-12 20:05:00|9749.8|9744.8|9748.8|9743.8|9750.1|9745.1|9748.1|9743.1|47
1749759000000|2025-06-12 20:10:00|9748.6|9743.6|9748.3|9743.3|9748.6|9743.6|9747.3|9742.3|20
1749759300000|2025-06-12 20:15:00|9747.8|9742.8|9748.1|9743.1|9748.3|9743.3|9747.8|9742.8|6
1749759600000|2025-06-12 20:20:00|9748.3|9743.3|9747.6|9742.6|9748.3|9743.3|9746.8|9741.8|81
1749759900000|2025-06-12 20:25:00|9747.3|9742.3|9747.8|9742.8|9747.8|9742.8|9746.8|9741.8|26
1749760200000|2025-06-12 20:30:00|9747.6|9742.6|9747.6|9742.6|9748.1|9743.1|9746.8|9741.8|6
1749760500000|2025-06-12 20:35:00|9747.3|9742.3|9744.1|9739.1|9747.3|9742.3|9744|9739|7
1749760800000|2025-06-12 20:40:00|9744.6|9739.6|9743.8|9738.8|9745.3|9740.3|9743.8|9738.8|49
1749761100000|2025-06-12 20:45:00|9743.3|9738.3|9744.5|9739.5|9744.5|9739.5|9743|9738|30
1749761400000|2025-06-12 20:50:00|9744.8|9739.8|9743|9738|9745.8|9740.8|9742.5|9737.5|6
1749761700000|2025-06-12 20:55:00|9742.8|9737.8|9745.8|9738.8|9745.8|9739.8|9742.8|9737.8|5
1749762000000|2025-06-12 21:00:00|9746.3|9739.3|9746.3|9739.3|9746.3|9739.3|9746.3|9739.3|0
1749686400000|2025-06-12 00:00:00|9804.2|9799.2|9806.7|9801.7|9807.2|9802.2|9801.2|9796.2|422
1749686700000|2025-06-12 00:05:00|9806.5|9801.5|9807.2|9802.2|9807.7|9802.7|9805|9800|71
1749687000000|2025-06-12 00:10:00|9807.7|9802.7|9808.5|9803.5|9809|9804|9806.2|9801.2|9
1749687300000|2025-06-12 00:15:00|9809|9804|9808.2|9803.2|9809|9804|9808|9803|73
1749687600000|2025-06-12 00:20:00|9808.5|9803.5|9805.2|9800.2|9809.7|9804.7|9805.2|9800.2|20
1749687900000|2025-06-12 00:25:00|9805|9800|9801|9796|9805|9800|9800.5|9795.5|25
1749688200000|2025-06-12 00:30:00|9801.2|9796.2|9805.2|9800.2|9805.7|9800.7|9801.2|9796.2|17
1749688500000|2025-06-12 00:35:00|9805|9800|9801|9796|9805.2|9800.2|9800.2|9795.2|9
1749688800000|2025-06-12 00:40:00|9800.7|9795.7|9797.5|9792.5|9800.7|9795.7|9797|9792|133
1749689100000|2025-06-12 00:45:00|9797.2|9792.2|9790|9785|9798.2|9793.2|9790|9785|68
1749689400000|2025-06-12 00:50:00|9790.2|9785.2|9791.2|9786.2|9792.7|9787.7|9789.7|9784.7|34
1749689700000|2025-06-12 00:55:00|9791.5|9786.5|9793.2|9788.2|9793.7|9788.7|9791|9786|5
1749690000000|2025-06-12 01:00:00|9793.5|9788.5|9795|9790|9797.7|9792.7|9793.5|9788.5|67
1749690300000|2025-06-12 01:05:00|9794.7|9789.7|9794.2|9789.2|9795|9790|9792.7|9787.7|6
1749690600000|2025-06-12 01:10:00|9794.5|9789.5|9791.5|9786.5|9795|9790|9789.5|9784.5|21
1749690900000|2025-06-12 01:15:00|9791.7|9786.7|9787.5|9782.5|9791.7|9786.7|9786.5|9781.5|43
1749691200000|2025-06-12 01:20:00|9788|9783|9788|9783|9790.7|9785.7|9785|9780|30
1749691500000|2025-06-12 01:25:00|9787.7|9782.7|9786.5|9781.5|9788|9783|9785.2|9780.2|35
1749691800000|2025-06-12 01:30:00|9787|9782|9785.5|9780.5|9790.5|9785.5|9785.2|9780.2|9
1749692100000|2025-06-12 01:35:00|9785.2|9780.2|9786.7|9781.7|9789|9784|9785.2|9780.2|69
1749692400000|2025-06-12 01:40:00|9786.5|9781.5|9792|9787|9793.7|9788.7|9786.5|9781.5|91
1749692700000|2025-06-12 01:45:00|9792.5|9787.5|9790.5|9785.5|9792.5|9787.5|9789|9784|23
1749693000000|2025-06-12 01:50:00|9790.2|9785.2|9792.5|9787.5|9792.7|9787.7|9788.7|9783.7|25
1749693300000|2025-06-12 01:55:00|9792.2|9787.2|9793.5|9788.5|9794.2|9789.2|9792|9787|29
1749693600000|2025-06-12 02:00:00|9793.7|9788.7|9797.7|9792.7|9797.7|9792.7|9793.2|9788.2|37
1749693900000|2025-06-12 02:05:00|9797.9|9792.9|9801.4|9796.4|9801.7|9796.7|9797.9|9792.9|12
1749694200000|2025-06-12 02:10:00|9801.2|9796.2|9800.5|9795.5|9802.2|9797.2|9799.7|9794.7|31
1749694500000|2025-06-12 02:15:00|9800.9|9795.9|9798.5|9793.5|9801.2|9796.2|9798|9793|18
1749694800000|2025-06-12 02:20:00|9798.2|9793.2|9798.9|9793.9|9799.2|9794.2|9795.5|9790.5|25
1749695100000|2025-06-12 02:25:00|9798.7|9793.7|9796.4|9791.4|9798.9|9793.9|9795.7|9790.7|10
1749695400000|2025-06-12 02:30:00|9796.2|9791.2|9796.5|9791.5|9797.2|9792.2|9794.9|9789.9|6
1749695700000|2025-06-12 02:35:00|9796.4|9791.4|9795.5|9790.5|9797.7|9792.7|9795.4|9790.4|3
1749696000000|2025-06-12 02:40:00|9795.4|9790.4|9797.4|9792.4|9797.7|9792.7|9795.2|9790.2|1
1749696300000|2025-06-12 02:45:00|9797.5|9792.5|9799.9|9794.9|9800|9795|9797.2|9792.2|40
1749696600000|2025-06-12 02:50:00|9799.7|9794.7|9800.2|9795.2|9802.9|9797.9|9799.4|9794.4|67
1749696900000|2025-06-12 02:55:00|9799.9|9794.9|9798.9|9793.9|9800.4|9795.4|9798.2|9793.2|15
1749697200000|2025-06-12 03:00:00|9799.2|9794.2|9798.9|9793.9|9799.9|9794.9|9797.7|9792.7|24
1749697500000|2025-06-12 03:05:00|9799.2|9794.2|9796.9|9791.9|9799.2|9794.2|9796.7|9791.7|9
1749697800000|2025-06-12 03:10:00|9797.2|9792.2|9795.2|9790.2|9797.4|9792.4|9794.2|9789.2|12
1749698100000|2025-06-12 03:15:00|9795.4|9790.4|9795.9|9790.9|9796.2|9791.2|9794.7|9789.7|9
1749698400000|2025-06-12 03:20:00|9796.2|9791.2|9796.2|9791.2|9798.2|9793.2|9795.7|9790.7|26
1749698700000|2025-06-12 03:25:00|9795.9|9790.9|9794.4|9789.4|9796.2|9791.2|9794.4|9789.4|17
1749699000000|2025-06-12 03:30:00|9794.2|9789.2|9794.2|9789.2|9794.9|9789.9|9791.7|9786.7|38
1749699300000|2025-06-12 03:35:00|9793.4|9788.4|9789.9|9784.9|9793.4|9788.4|9789.7|9784.7|110
1749699600000|2025-06-12 03:40:00|9790.4|9785.4|9792.4|9787.4|9793.2|9788.2|9790.4|9785.4|7
1749699900000|2025-06-12 03:45:00|9792.2|9787.2|9791.2|9786.2|9792.2|9787.2|9790.7|9785.7|106
1749700200000|2025-06-12 03:50:00|9791.4|9786.4|9791.7|9786.7|9792.7|9787.7|9790.9|9785.9|64
1749700500000|2025-06-12 03:55:00|9791.9|9786.9|9791.7|9786.7|9792.2|9787.2|9790.9|9785.9|5
1749700800000|2025-06-12 04:00:00|9791.9|9786.9|9795.4|9790.4|9795.9|9790.9|9791.9|9786.9|9
1749701100000|2025-06-12 04:05:00|9794.9|9789.9|9795.9|9790.9|9796.7|9791.7|9794.7|9789.7|10
1749701400000|2025-06-12 04:10:00|9796.4|9791.4|9796.9|9791.9|9797.9|9792.9|9795.9|9790.9|7
1749701700000|2025-06-12 04:15:00|9797.2|9792.2|9796.2|9791.2|9797.2|9792.2|9794.9|9789.9|14
1749702000000|2025-06-12 04:20:00|9796.4|9791.4|9795.2|9790.2|9796.4|9791.4|9793.9|9788.9|24
1749702300000|2025-06-12 04:25:00|9795.7|9790.7|9794.4|9789.4|9795.7|9790.7|9793.4|9788.4|26
1749702600000|2025-06-12 04:30:00|9794.7|9789.7|9795.6|9790.6|9796.7|9791.7|9794.4|9789.4|7
1749702900000|2025-06-12 04:35:00|9795.4|9790.4|9794.9|9789.9|9795.9|9790.9|9794.4|9789.4|10
1749703200000|2025-06-12 04:40:00|9795.4|9790.4|9793.6|9788.6|9795.4|9790.4|9793.4|9788.4|17
1749703500000|2025-06-12 04:45:00|9793.4|9788.4|9793.2|9788.2|9793.9|9788.9|9792.6|9787.6|1
1749703800000|2025-06-12 04:50:00|9793.4|9788.4|9792.6|9787.6|9793.9|9788.9|9792.4|9787.4|2
1749704100000|2025-06-12 04:55:00|9792.4|9787.4|9794.6|9789.6|9795.1|9790.1|9792.1|9787.1|42
1749704400000|2025-06-12 05:00:00|9794.9|9789.9|9796.4|9791.4|9797.6|9792.6|9794.9|9789.9|1
1749704700000|2025-06-12 05:05:00|9796.1|9791.1|9793.9|9788.9|9796.1|9791.1|9793.7|9788.7|1
1749705000000|2025-06-12 05:10:00|9793.6|9788.6|9795.4|9790.4|9795.6|9790.6|9793.2|9788.2|17
1749705300000|2025-06-12 05:15:00|9795.1|9790.1|9793.9|9788.9|9795.9|9790.9|9793.1|9788.1|36
1749705600000|2025-06-12 05:20:00|9793.6|9788.6|9788.6|9783.6|9793.6|9788.6|9788.1|9783.1|66
1749705900000|2025-06-12 05:25:00|9788.9|9783.9|9788.4|9783.4|9790.6|9785.6|9788.4|9783.4|11
1749706200000|2025-06-12 05:30:00|9788.1|9783.1|9788.4|9783.4|9789.4|9784.4|9787.4|9782.4|28
1749706500000|2025-06-12 05:35:00|9788.1|9783.1|9787.9|9782.9|9789.1|9784.1|9787.4|9782.4|3
1749706800000|2025-06-12 05:40:00|9788.1|9783.1|9787.1|9782.1|9788.9|9783.9|9786.6|9781.6|74
1749707100000|2025-06-12 05:45:00|9787.4|9782.4|9784.6|9779.6|9787.4|9782.4|9784.6|9779.6|27
1749707400000|2025-06-12 05:50:00|9784.9|9779.9|9785.4|9780.4|9785.9|9780.9|9781.6|9776.6|88
1749707700000|2025-06-12 05:55:00|9785.6|9780.6|9783.9|9778.9|9785.6|9780.6|9783.6|9778.6|15
1749708000000|2025-06-12 06:00:00|9784.1|9779.1|9787.6|9782.6|9787.6|9782.6|9783.6|9778.6|72
1749708300000|2025-06-12 06:05:00|9787.9|9782.9|9790.4|9785.4|9790.4|9785.4|9786.4|9781.4|34
1749708600000|2025-06-12 06:10:00|9790.6|9785.6|9792.9|9787.9|9793.4|9788.4|9789.1|9784.1|36
1749708900000|2025-06-12 06:15:00|9793.1|9788.1|9797.4|9792.4|9797.9|9792.9|9792.6|9787.6|29
1749709200000|2025-06-12 06:20:00|9797.3|9792.3|9793.1|9788.1|9797.4|9792.4|9791.9|9786.9|35
1749709500000|2025-06-12 06:25:00|9793.4|9788.4|9791.4|9786.4|9794.9|9789.9|9790.9|9785.9|16
1749709800000|2025-06-12 06:30:00|9791.1|9786.1|9790.4|9785.4|9793.1|9788.1|9788.6|9783.6|37
1749710100000|2025-06-12 06:35:00|9790.6|9785.6|9787.4|9782.4|9791.6|9786.6|9786.4|9781.4|125
1749710400000|2025-06-12 06:40:00|9787.6|9782.6|9792.4|9787.4|9792.6|9787.6|9787.6|9782.6|31
1749710700000|2025-06-12 06:45:00|9792.6|9787.6|9793.6|9788.6|9794.6|9789.6|9791.9|9786.9|138
1749711000000|2025-06-12 06:50:00|9793.3|9788.3|9793.1|9788.1|9796.8|9791.8|9792.1|9787.1|32
1749711300000|2025-06-12 06:55:00|9792.6|9787.6|9789.6|9784.6|9793.4|9788.4|9788.9|9783.9|39
1749711600000|2025-06-12 07:00:00|9790.6|9785.6|9793.6|9788.6|9794.1|9789.1|9790.6|9785.6|101
1749711900000|2025-06-12 07:05:00|9793.9|9788.9|9796.6|9791.6|9796.6|9791.6|9791.9|9786.9|39
1749712200000|2025-06-12 07:10:00|9796.9|9791.9|9799.6|9794.6|9799.6|9794.6|9795.6|9790.6|99
1749712500000|2025-06-12 07:15:00|9799.1|9794.1|9800.3|9795.3|9800.6|9795.6|9797.8|9792.8|54
1749712800000|2025-06-12 07:20:00|9800.1|9795.1|9801.3|9796.3|9801.8|9796.8|9798.3|9793.3|77
1749713100000|2025-06-12 07:25:00|9801.6|9796.6|9799.8|9794.8|9803.1|9798.1|9799.8|9794.8|81
1749713400000|2025-06-12 07:30:00|9799.6|9794.6|9799.6|9794.6|9801.8|9796.8|9797.6|9792.6|79
1749713700000|2025-06-12 07:35:00|9799.8|9794.8|9802.6|9797.6|9804.6|9799.6|9799.3|9794.3|83
1749714000000|2025-06-12 07:40:00|9802.8|9797.8|9805.8|9800.8|9807.6|9802.6|9802.1|9797.1|70
1749714300000|2025-06-12 07:45:00|9805.3|9800.3|9802.3|9797.3|9806.1|9801.1|9801.8|9796.8|93
1749714600000|2025-06-12 07:50:00|9802.6|9797.6|9797.6|9792.6|9803.1|9798.1|9797.6|9792.6|36
1749714900000|2025-06-12 07:55:00|9797.1|9792.1|9792.3|9787.3|9797.1|9792.1|9790.1|9785.1|51
1749715200000|2025-06-12 08:00:00|9792.1|9787.1|9790.6|9785.6|9793.6|9788.6|9789.8|9784.8|18
1749715500000|2025-06-12 08:05:00|9790.3|9785.3|9789.1|9784.1|9791.3|9786.3|9788.3|9783.3|23
1749715800000|2025-06-12 08:10:00|9789.3|9784.3|9788.3|9783.3|9793.3|9788.3|9788.3|9783.3|28
1749716100000|2025-06-12 08:15:00|9788.6|9783.6|9787.1|9782.1|9788.8|9783.8|9782.3|9777.3|89
1749716400000|2025-06-12 08:20:00|9786.8|9781.8|9786.8|9781.8|9788.1|9783.1|9785.6|9780.6|33
1749716700000|2025-06-12 08:25:00|9787.1|9782.1|9786.1|9781.1|9787.1|9782.1|9784.8|9779.8|34
1749717000000|2025-06-12 08:30:00|9786.6|9781.6|9787.8|9782.8|9789.3|9784.3|9786.1|9781.1|30
1749717300000|2025-06-12 08:35:00|9787.6|9782.6|9788.5|9783.5|9789.5|9784.5|9785.3|9780.3|29
1749717600000|2025-06-12 08:40:00|9788.6|9783.6|9783.6|9778.6|9789.1|9784.1|9783.5|9778.5|26
1749717900000|2025-06-12 08:45:00|9783.5|9778.5|9780.3|9775.3|9784.1|9779.1|9780.1|9775.1|87
1749718200000|2025-06-12 08:50:00|9780.1|9775.1|9777.3|9772.3|9781.3|9776.3|9776.8|9771.8|48
1749718500000|2025-06-12 08:55:00|9777|9772|9778.1|9773.1|9779.1|9774.1|9776.6|9771.6|57
1749718800000|2025-06-12 09:00:00|9778.3|9773.3|9779.6|9774.6|9781.5|9776.5|9778.1|9773.1|37
1749719100000|2025-06-12 09:05:00|9779.8|9774.8|9774.8|9769.8|9779.8|9774.8|9772.5|9767.5|161
1749719400000|2025-06-12 09:10:00|9774.6|9769.6|9768.8|9763.8|9775.3|9770.3|9766.8|9761.8|87
1749719700000|2025-06-12 09:15:00|9769|9764|9772.5|9767.5|9772.8|9767.8|9769|9764|38
1749720000000|2025-06-12 09:20:00|9772.3|9767.3|9766|9761|9774|9769|9764.8|9759.8|48
1749720300000|2025-06-12 09:25:00|9766.5|9761.5|9770|9765|9770.3|9765.3|9766.3|9761.3|26
1749720600000|2025-06-12 09:30:00|9770.3|9765.3|9769|9764|9771|9766|9768.8|9763.8|30
1749720900000|2025-06-12 09:35:00|9768.5|9763.5|9769.5|9764.5|9770.8|9765.8|9767.8|9762.8|26
1749721200000|2025-06-12 09:40:00|9769.3|9764.3|9771.3|9766.3|9771.3|9766.3|9767.5|9762.5|43
1749721500000|2025-06-12 09:45:00|9771|9766|9765.8|9760.8|9771.8|9766.8|9765.5|9760.5|38
1749721800000|2025-06-12 09:50:00|9765.5|9760.5|9754|9749|9765.5|9760.5|9749.5|9744.5|424
1749722100000|2025-06-12 09:55:00|9753.8|9748.8|9761|9756|9761.5|9756.5|9750.8|9745.8|63
1749722400000|2025-06-12 10:00:00|9760.8|9755.8|9762.8|9757.8|9764.5|9759.5|9759.8|9754.8|24
1749722700000|2025-06-12 10:05:00|9763|9758|9761.3|9756.3|9763.5|9758.5|9760|9755|50
1749723000000|2025-06-12 10:10:00|9761.5|9756.5|9758.3|9753.3|9761.5|9756.5|9752.5|9747.5|89
1749723300000|2025-06-12 10:15:00|9758.2|9753.2|9751.5|9746.5|9759.5|9754.5|9751.2|9746.2|49
1749723600000|2025-06-12 10:20:00|9751|9746|9755.8|9750.8|9757|9752|9751|9746|49
1749723900000|2025-06-12 10:25:00|9756|9751|9748|9743|9757.3|9752.3|9747.5|9742.5|70
1749724200000|2025-06-12 10:30:00|9747.8|9742.8|9749|9744|9751.3|9746.3|9744|9739|127
1749724500000|2025-06-12 10:35:00|9748.8|9743.8|9751|9746|9751.2|9746.2|9745.5|9740.5|90
1749724800000|2025-06-12 10:40:00|9750.7|9745.7|9754.2|9749.2|9754.5|9749.5|9749.2|9744.2|43
1749725100000|2025-06-12 10:45:00|9754.3|9749.3|9747|9742|9755|9750|9746.5|9741.5|29
1749725400000|2025-06-12 10:50:00|9747.5|9742.5|9744.5|9739.5|9748.5|9743.5|9735.5|9730.5|302
1749725700000|2025-06-12 10:55:00|9744.8|9739.8|9746.5|9741.5|9748|9743|9744.2|9739.2|100
1749726000000|2025-06-12 11:00:00|9746.7|9741.7|9737.5|9732.5|9746.7|9741.7|9737.5|9732.5|195
1749726300000|2025-06-12 11:05:00|9737.2|9732.2|9738.5|9733.5|9740.5|9735.5|9736.7|9731.7|73
1749726600000|2025-06-12 11:10:00|9738.2|9733.2|9744.5|9739.5|9745.2|9740.2|9738.2|9733.2|105
1749726900000|2025-06-12 11:15:00|9744.2|9739.2|9743.5|9738.5|9746.2|9741.2|9741.7|9736.7|33
1749727200000|2025-06-12 11:20:00|9743.7|9738.7|9741.2|9736.2|9745.5|9740.5|9740|9735|99
1749727500000|2025-06-12 11:25:00|9741.5|9736.5|9745.5|9740.5|9745.7|9740.7|9740|9735|80
1749727800000|2025-06-12 11:30:00|9745.2|9740.2|9743.5|9738.5|9746.7|9741.7|9740.5|9735.5|36
1749728100000|2025-06-12 11:35:00|9743.7|9738.7|9749.2|9744.2|9749.5|9744.5|9742.2|9737.2|46
1749728400000|2025-06-12 11:40:00|9749.5|9744.5|9751.2|9746.2|9752|9747|9749.2|9744.2|86
1749728700000|2025-06-12 11:45:00|9751|9746|9751.5|9746.5|9752.5|9747.5|9749.5|9744.5|58
1749729000000|2025-06-12 11:50:00|9751.2|9746.2|9748.7|9743.7|9752.7|9747.7|9748|9743|42
1749729300000|2025-06-12 11:55:00|9748.5|9743.5|9747.7|9742.7|9749.7|9744.7|9747|9742|41
1749729600000|2025-06-12 12:00:00|9747.5|9742.5|9748.2|9743.2|9750|9745|9746|9741|48
1749729900000|2025-06-12 12:05:00|9748|9743|9747.5|9742.5|9748|9743|9744|9739|27
1749730200000|2025-06-12 12:10:00|9747.7|9742.7|9745.7|9740.7|9747.7|9742.7|9744.2|9739.2|40
1749730500000|2025-06-12 12:15:00|9745.5|9740.5|9739.7|9734.7|9745.7|9740.7|9737.5|9732.5|50
1749730800000|2025-06-12 12:20:00|9739.5|9734.5|9741|9736|9743|9738|9738.5|9733.5|27
1749731100000|2025-06-12 12:25:00|9741.2|9736.2|9744.8|9735.8|9744.8|9738.5|9740.5|9734.9|121
1749731400000|2025-06-12 12:30:00|9741.9|9732.9|9725.7|9720.7|9741.9|9733.5|9720.2|9715.2|440
1749731700000|2025-06-12 12:35:00|9726|9721|9720|9715|9726.5|9721.5|9719|9714|97
1749732000000|2025-06-12 12:40:00|9719.7|9714.7|9718|9713|9723.7|9718.7|9716.7|9711.7|529
1749732300000|2025-06-12 12:45:00|9718.2|9713.2|9726.2|9721.2|9728.5|9723.5|9718|9713|78
1749732600000|2025-06-12 12:50:00|9726|9721|9728.2|9723.2|9729.2|9724.2|9725.2|9720.2|122
1749732900000|2025-06-12 12:55:00|9728.5|9723.5|9729.5|9724.5|9730|9725|9725.7|9720.7|210
1749733200000|2025-06-12 13:00:00|9729.2|9724.2|9726.5|9721.5|9730.4|9725.4|9724.5|9719.5|122
1749733500000|2025-06-12 13:05:00|9726.2|9721.2|9729.7|9724.7|9731.2|9726.2|9724|9719|178
1749733800000|2025-06-12 13:10:00|9730|9725|9736.7|9731.7|9737.5|9732.5|9729.5|9724.5|413
1749734100000|2025-06-12 13:15:00|9736.5|9731.5|9739.5|9734.5|9740.7|9735.7|9736|9731|106
1749734400000|2025-06-12 13:20:00|9739.7|9734.7|9743|9738|9744.9|9739.9|9739.5|9734.5|88
1749734700000|2025-06-12 13:25:00|9743.5|9738.5|9742.5|9737.5|9745.7|9740.7|9742.2|9737.2|74
1749735000000|2025-06-12 13:30:00|9742|9737|9739|9734|9743|9738|9738|9733|50
1749735300000|2025-06-12 13:35:00|9739.2|9734.2|9737.5|9732.5|9740.5|9735.5|9735.2|9730.2|136
1749735600000|2025-06-12 13:40:00|9737.4|9732.4|9732.4|9727.4|9737.4|9732.4|9730.9|9725.9|244
1749735900000|2025-06-12 13:45:00|9732.2|9727.2|9743.7|9738.7|9744.4|9739.4|9732.2|9727.2|120
1749736200000|2025-06-12 13:50:00|9743.9|9738.9|9746.5|9741.5|9748.9|9743.9|9741.2|9736.2|145
1749736500000|2025-06-12 13:55:00|9746.9|9741.9|9746.4|9741.4|9750|9745|9745.9|9740.9|104
1749736800000|2025-06-12 14:00:00|9746.2|9741.2|9748.2|9743.2|9749.9|9744.9|9745.5|9740.5|140
1749737100000|2025-06-12 14:05:00|9747.7|9742.7|9743.4|9738.4|9750.4|9745.4|9742.4|9737.4|80
1749737400000|2025-06-12 14:10:00|9743.7|9738.7|9745.2|9740.2|9747.4|9742.4|9742.9|9737.9|52
1749737700000|2025-06-12 14:15:00|9745.4|9740.4|9747.2|9742.2|9748.9|9743.9|9744.7|9739.7|68
1749738000000|2025-06-12 14:20:00|9747.4|9742.4|9746.4|9741.4|9750.9|9745.9|9746.2|9741.2|61
1749738300000|2025-06-12 14:25:00|9746.7|9741.7|9749.4|9744.4|9749.9|9744.9|9746.4|9741.4|49
1749738600000|2025-06-12 14:30:00|9748.9|9743.9|9751.4|9746.4|9751.4|9746.4|9746.7|9741.7|50
1749738900000|2025-06-12 14:35:00|9750.9|9745.9|9749.9|9744.9|9751.7|9746.7|9748.9|9743.9|56
1749739200000|2025-06-12 14:40:00|9750.2|9745.2|9749.2|9744.2|9750.4|9745.4|9746.9|9741.9|51
1749739500000|2025-06-12 14:45:00|9748.7|9743.7|9747.9|9742.9|9749.9|9744.9|9745.9|9740.9|69
1749739800000|2025-06-12 14:50:00|9747.7|9742.7|9747.4|9742.4|9748.9|9743.9|9744.7|9739.7|106
1749740100000|2025-06-12 14:55:00|9747.7|9742.7|9750.9|9745.9|9751.4|9746.4|9747.2|9742.2|111
1749740400000|2025-06-12 15:00:00|9751.2|9746.2|9755.9|9750.9|9755.9|9750.9|9749.2|9744.2|116
1749740700000|2025-06-12 15:05:00|9755.7|9750.7|9753.9|9748.9|9756.9|9751.9|9752.9|9747.9|171
1749741000000|2025-06-12 15:10:00|9754.4|9749.4|9756.4|9751.4|9757.4|9752.4|9752.9|9747.9|74
1749741300000|2025-06-12 15:15:00|9756.2|9751.2|9756.9|9751.9|9760.4|9755.4|9755.7|9750.7|135
1749741600000|2025-06-12 15:20:00|9756.7|9751.7|9757.7|9752.7|9757.9|9752.9|9752.9|9747.9|102
1749741900000|2025-06-12 15:25:00|9757.4|9752.4|9756.7|9751.7|9757.7|9752.7|9751.9|9746.9|130
1749742200000|2025-06-12 15:30:00|9756.9|9751.9|9752.4|9747.4|9756.9|9751.9|9750.4|9745.4|78
1749742500000|2025-06-12 15:35:00|9751.9|9746.9|9754.9|9749.9|9755.9|9750.9|9751.7|9746.7|96
1749742800000|2025-06-12 15:40:00|9755.2|9750.2|9756.4|9751.4|9759.4|9754.4|9754.4|9749.4|77
1749743100000|2025-06-12 15:45:00|9756.7|9751.7|9752.9|9747.9|9756.7|9751.7|9751.4|9746.4|110
1749743400000|2025-06-12 15:50:00|9752.7|9747.7|9750.7|9745.7|9753.9|9748.9|9750.4|9745.4|69
1749743700000|2025-06-12 15:55:00|9750.4|9745.4|9752.7|9747.7|9753.4|9748.4|9748.7|9743.7|98
1749744000000|2025-06-12 16:00:00|9752.4|9747.4|9754.4|9749.4|9756.4|9751.4|9752.4|9747.4|593
1749744300000|2025-06-12 16:05:00|9753.9|9748.9|9753.4|9748.4|9755.4|9750.4|9752.9|9747.9|310
1749744600000|2025-06-12 16:10:00|9753.6|9748.6|9753.9|9748.9|9756.9|9751.9|9751.2|9746.2|112
1749744900000|2025-06-12 16:15:00|9753.7|9748.7|9751.4|9746.4|9753.9|9748.9|9750.4|9745.4|60
1749745200000|2025-06-12 16:20:00|9751.9|9746.9|9752.9|9747.9|9753.4|9748.4|9751.4|9746.4|96
1749745500000|2025-06-12 16:25:00|9753.1|9748.1|9753.9|9748.9|9754.1|9749.1|9751.4|9746.4|27
1749745800000|2025-06-12 16:30:00|9753.4|9748.4|9754.4|9749.4|9755.6|9750.6|9751.4|9746.4|22
1749746100000|2025-06-12 16:35:00|9754.9|9749.9|9754.4|9749.4|9755.1|9750.1|9752.2|9747.2|39
1749746400000|2025-06-12 16:40:00|9754.6|9749.6|9755.1|9750.1|9756.6|9751.6|9753.1|9748.1|39
1749746700000|2025-06-12 16:45:00|9755.4|9750.4|9757.4|9752.4|9758.4|9753.4|9754.9|9749.9|192
1749747000000|2025-06-12 16:50:00|9757.9|9752.9|9753.9|9748.9|9757.9|9752.9|9753.9|9748.9|227
1749747300000|2025-06-12 16:55:00|9753.6|9748.6|9751.9|9746.9|9754.4|9749.4|9751.6|9746.6|35
1749747600000|2025-06-12 17:00:00|9752.4|9747.4|9752.4|9747.4|9753.6|9748.6|9750.1|9745.1|37
1749747900000|2025-06-12 17:05:00|9752.1|9747.1|9752.9|9747.9|9753.6|9748.6|9751.9|9746.9|62
1749748200000|2025-06-12 17:10:00|9752.6|9747.6|9755.4|9750.4|9756.9|9751.9|9751.9|9746.9|58
1749748500000|2025-06-12 17:15:00|9755.6|9750.6|9758.4|9753.4|9759.1|9754.1|9754.9|9749.9|60
1749748800000|2025-06-12 17:20:00|9758.6|9753.6|9759.4|9754.4|9761.4|9756.4|9758.6|9753.6|208
1749749100000|2025-06-12 17:25:00|9759.6|9754.6|9756.9|9751.9|9759.6|9754.6|9756.4|9751.4|73
1749749400000|2025-06-12 17:30:00|9756.6|9751.6|9755.6|9750.6|9756.9|9751.9|9754.9|9749.9|60
1749749700000|2025-06-12 17:35:00|9755.4|9750.4|9754.9|9749.9|9758.1|9753.1|9754.9|9749.9|42
1749750000000|2025-06-12 17:40:00|9755.4|9750.4|9751.9|9746.9|9755.4|9750.4|9750.6|9745.6|147
1749750300000|2025-06-12 17:45:00|9752.4|9747.4|9750.9|9745.9|9754.1|9749.1|9750.9|9745.9|55
1749750600000|2025-06-12 17:50:00|9750.4|9745.4|9750.6|9745.6|9751.4|9746.4|9749.9|9744.9|71
1749750900000|2025-06-12 17:55:00|9750.9|9745.9|9751.4|9746.4|9751.6|9746.6|9750.4|9745.4|147
1749751200000|2025-06-12 18:00:00|9751.6|9746.6|9754.6|9749.6|9754.6|9749.6|9751.6|9746.6|52
1749751500000|2025-06-12 18:05:00|9754.4|9749.4|9752.9|9747.9|9754.9|9749.9|9751.9|9746.9|85
1749751800000|2025-06-12 18:10:00|9753.1|9748.1|9752.4|9747.4|9754.4|9749.4|9752.4|9747.4|55
1749752100000|2025-06-12 18:15:00|9752.3|9747.3|9750.9|9745.9|9752.3|9747.3|9750.4|9745.4|49
1749752400000|2025-06-12 18:20:00|9751.1|9746.1|9748.4|9743.4|9751.4|9746.4|9748.4|9743.4|80
1749752700000|2025-06-12 18:25:00|9748.6|9743.6|9748.9|9743.9|9749.4|9744.4|9746.9|9741.9|88
1749753000000|2025-06-12 18:30:00|9749.1|9744.1|9749.6|9744.6|9750.1|9745.1|9748.1|9743.1|212
1749753300000|2025-06-12 18:35:00|9749.8|9744.8|9751.4|9746.4|9751.8|9746.8|9748.4|9743.4|13
1749753600000|2025-06-12 18:40:00|9751.1|9746.1|9751.1|9746.1|9751.3|9746.3|9749.3|9744.3|53
1749753900000|2025-06-12 18:45:00|9751.3|9746.3|9749.9|9744.9|9751.3|9746.3|9748.8|9743.8|43
1749754200000|2025-06-12 18:50:00|9750.1|9745.1|9750.3|9745.3|9750.6|9745.6|9749.3|9744.3|9
1749754500000|2025-06-12 18:55:00|9750.6|9745.6|9749.1|9744.1|9750.8|9745.8|9748.1|9743.1|1892
1749754800000|2025-06-12 19:00:00|9749.3|9744.3|9750.8|9745.8|9751.3|9746.3|9749.1|9744.1|61
1749755100000|2025-06-12 19:05:00|9750.6|9745.6|9749.8|9744.8|9751.3|9746.3|9749.3|9744.3|26
1749755400000|2025-06-12 19:10:00|9750.3|9745.3|9748.8|9743.8|9751.1|9746.1|9748.8|9743.8|26
1749755700000|2025-06-12 19:15:00|9749.1|9744.1|9749.8|9744.8|9750.1|9745.1|9748.3|9743.3|8
1749756000000|2025-06-12 19:20:00|9750.1|9745.1|9750.6|9745.6|9751.3|9746.3|9749.3|9744.3|2
1749756300000|2025-06-12 19:25:00|9750.3|9745.3|9750.6|9745.6|9750.8|9745.8|9749.8|9744.8|15
1749756600000|2025-06-12 19:30:00|9750.8|9745.8|9750.6|9745.6|9751.3|9746.3|9750.1|9745.1|67
1749756900000|2025-06-12 19:35:00|9750.3|9745.3|9748.8|9743.8|9750.8|9745.8|9748.8|9743.8|20
1749757200000|2025-06-12 19:40:00|9748.3|9743.3|9748.3|9743.3|9749.8|9744.8|9747.3|9742.3|407
1749757500000|2025-06-12 19:45:00|9748.1|9743.1|9749.8|9744.8|9750.1|9745.1|9747.6|9742.6|45
1749757800000|2025-06-12 19:50:00|9749.3|9744.3|9747.3|9742.3|9749.8|9744.8|9747.3|9742.3|44
1749758100000|2025-06-12 19:55:00|9747.6|9742.6|9749.6|9744.6|9749.6|9744.6|9747.3|9742.3|55
1749758400000|2025-06-12 20:00:00|9749.8|9744.8|9749.6|9744.6|9750.8|9745.8|9749.6|9744.6|13
1749758700000|2025-06-12 20:05:00|9749.8|9744.8|9748.8|9743.8|9750.1|9745.1|9748.1|9743.1|47
1749759000000|2025-06-12 20:10:00|9748.6|9743.6|9748.3|9743.3|9748.6|9743.6|9747.3|9742.3|20
1749759300000|2025-06-12 20:15:00|9747.8|9742.8|9748.1|9743.1|9748.3|9743.3|9747.8|9742.8|6
1749759600000|2025-06-12 20:20:00|9748.3|9743.3|9747.6|9742.6|9748.3|9743.3|9746.8|9741.8|81
1749759900000|2025-06-12 20:25:00|9747.3|9742.3|9747.8|9742.8|9747.8|9742.8|9746.8|9741.8|26
1749760200000|2025-06-12 20:30:00|9747.6|9742.6|9747.6|9742.6|9748.1|9743.1|9746.8|9741.8|6
1749760500000|2025-06-12 20:35:00|9747.3|9742.3|9744.1|9739.1|9747.3|9742.3|9744|9739|7
1749760800000|2025-06-12 20:40:00|9744.6|9739.6|9743.8|9738.8|9745.3|9740.3|9743.8|9738.8|49
1749761100000|2025-06-12 20:45:00|9743.3|9738.3|9744.5|9739.5|9744.5|9739.5|9743|9738|30
1749761400000|2025-06-12 20:50:00|9744.8|9739.8|9743|9738|9745.8|9740.8|9742.5|9737.5|6
1749761700000|2025-06-12 20:55:00|9742.8|9737.8|9745.8|9738.8|9745.8|9739.8|9742.8|9737.8|5
1749762000000|2025-06-12 21:00:00|9746.3|9739.3|9746.3|9739.3|9746.3|9739.3|9746.3|9739.3|0
1749772800000|2025-06-13 00:00:00|9728.7|9723.7|9723.5|9718.5|9731.2|9726.2|9721.7|9716.7|554
1749773100000|2025-06-13 00:05:00|9723.2|9718.2|9732.5|9727.5|9732.9|9727.9|9720|9715|104
1749773400000|2025-06-13 00:10:00|9732.4|9727.4|9753.7|9748.7|9753.7|9748.7|9731.9|9726.9|103
1749773700000|2025-06-13 00:15:00|9753.5|9748.5|9741.7|9736.7|9756.7|9751.7|9736.7|9731.7|189
1749774000000|2025-06-13 00:20:00|9741.9|9736.9|9747|9742|9748.7|9743.7|9741.5|9736.5|70
1749774300000|2025-06-13 00:25:00|9746.9|9741.9|9742.5|9737.5|9750.2|9745.2|9742|9737|10
1749774600000|2025-06-13 00:30:00|9742.2|9737.2|9754|9749|9754.7|9749.7|9740.2|9735.2|63
1749774900000|2025-06-13 00:35:00|9753.5|9748.5|9763.9|9758.9|9764.2|9759.2|9753|9748|73
1749775200000|2025-06-13 00:40:00|9763.7|9758.7|9765.7|9760.7|9770.9|9765.9|9762.2|9757.2|362
1749775500000|2025-06-13 00:45:00|9765.9|9760.9|9762.4|9757.4|9768.7|9763.7|9759.2|9754.2|42
1749775800000|2025-06-13 00:50:00|9761.9|9756.9|9757.9|9752.9|9766.9|9761.9|9757.7|9752.7|363
1749776100000|2025-06-13 00:55:00|9757.7|9752.7|9760.4|9755.4|9765.4|9760.4|9757.7|9752.7|134
1749776400000|2025-06-13 01:00:00|9760.2|9755.2|9771.4|9766.4|9771.4|9766.4|9758.9|9753.9|387
1749776700000|2025-06-13 01:05:00|9771.7|9766.7|9766.9|9761.9|9771.7|9766.7|9763.9|9758.9|215
1749777000000|2025-06-13 01:10:00|9767.2|9762.2|9768.4|9763.4|9773.2|9768.2|9766.9|9761.9|202
1749777300000|2025-06-13 01:15:00|9768.7|9763.7|9772.4|9767.4|9773.4|9768.4|9766.9|9761.9|42
1749777600000|2025-06-13 01:20:00|9772.7|9767.7|9771.9|9766.9|9774.9|9769.9|9769.7|9764.7|239
1749777900000|2025-06-13 01:25:00|9772.2|9767.2|9765.9|9760.9|9773.9|9768.9|9765.9|9760.9|8
1749778200000|2025-06-13 01:30:00|9766.2|9761.2|9769.4|9764.4|9770.2|9765.2|9764.7|9759.7|3
1749778500000|2025-06-13 01:35:00|9771.2|9766.2|9770.2|9765.2|9774.9|9769.9|9768.4|9763.4|5
1749778800000|2025-06-13 01:40:00|9769.9|9764.9|9769.4|9764.4|9771.4|9766.4|9767.4|9762.4|5
1749779100000|2025-06-13 01:45:00|9769.7|9764.7|9763.2|9758.2|9769.9|9764.9|9763.2|9758.2|259
1749779400000|2025-06-13 01:50:00|9763.4|9758.4|9765.7|9760.7|9765.9|9760.9|9762.7|9757.7|132
1749779700000|2025-06-13 01:55:00|9765.2|9760.2|9766.9|9761.9|9770.9|9765.9|9764.7|9759.7|0
1749780000000|2025-06-13 02:00:00|9767.4|9762.4|9766.7|9761.7|9768.4|9763.4|9765.9|9760.9|0
1749780300000|2025-06-13 02:05:00|9767.2|9762.2|9765.2|9760.2|9767.7|9762.7|9764.7|9759.7|43
1749780600000|2025-06-13 02:10:00|9765.4|9760.4|9767.4|9762.4|9769.4|9764.4|9764.4|9759.4|29
1749780900000|2025-06-13 02:15:00|9767.2|9762.2|9762.4|9757.4|9767.2|9762.2|9760.9|9755.9|15
1749781200000|2025-06-13 02:20:00|9762.7|9757.7|9766.4|9761.4|9766.4|9761.4|9761.7|9756.7|1
1749781500000|2025-06-13 02:25:00|9765.9|9760.9|9766.4|9761.4|9767.2|9762.2|9763.9|9758.9|2
1749781800000|2025-06-13 02:30:00|9766.2|9761.2|9761.9|9756.9|9766.4|9761.4|9760.2|9755.2|25
1749782100000|2025-06-13 02:35:00|9762.2|9757.2|9765.7|9760.7|9766.4|9761.4|9761.9|9756.9|13
1749782400000|2025-06-13 02:40:00|9765.9|9760.9|9769.4|9764.4|9770.9|9765.9|9764.4|9759.4|80
1749782700000|2025-06-13 02:45:00|9769.1|9764.1|9766.9|9761.9|9769.1|9764.1|9764.4|9759.4|157
1749783000000|2025-06-13 02:50:00|9767.2|9762.2|9771.1|9766.1|9771.9|9766.9|9762.9|9757.9|0
1749783300000|2025-06-13 02:55:00|9771.4|9766.4|9767.9|9762.9|9772.6|9767.6|9767.4|9762.4|20
1749783600000|2025-06-13 03:00:00|9768.1|9763.1|9774.9|9769.9|9776.6|9771.6|9767.4|9762.4|46
1749783900000|2025-06-13 03:05:00|9774.6|9769.6|9775.9|9770.9|9779.9|9774.9|9773.4|9768.4|3
1749784200000|2025-06-13 03:10:00|9776.1|9771.1|9781.4|9776.4|9781.4|9776.4|9773.4|9768.4|21
1749784500000|2025-06-13 03:15:00|9781.1|9776.1|9780.6|9775.6|9784.6|9779.6|9779.6|9774.6|7
1749784800000|2025-06-13 03:20:00|9781.1|9776.1|9780.6|9775.6|9782.9|9777.9|9778.6|9773.6|1
1749785100000|2025-06-13 03:25:00|9780.4|9775.4|9781.4|9776.4|9781.9|9776.9|9777.6|9772.6|9
1749785400000|2025-06-13 03:30:00|9781.6|9776.6|9785.6|9780.6|9785.6|9780.6|9780.6|9775.6|1
1749785700000|2025-06-13 03:35:00|9785.1|9780.1|9785.1|9780.1|9786.9|9781.9|9784.1|9779.1|14
1749786000000|2025-06-13 03:40:00|9785.4|9780.4|9782.4|9777.4|9786.4|9781.4|9780.4|9775.4|47
1749786300000|2025-06-13 03:45:00|9782.1|9777.1|9777.4|9772.4|9782.1|9777.1|9776.4|9771.4|8
1749786600000|2025-06-13 03:50:00|9777.9|9772.9|9776.4|9771.4|9779.4|9774.4|9775.4|9770.4|16
1749786900000|2025-06-13 03:55:00|9776.6|9771.6|9779.4|9774.4|9780.9|9775.9|9776.4|9771.4|2
1749787200000|2025-06-13 04:00:00|9778.9|9773.9|9779.1|9774.1|9781.1|9776.1|9776.9|9771.9|1
1749787500000|2025-06-13 04:05:00|9779.4|9774.4|9781.4|9776.4|9782.6|9777.6|9778.6|9773.6|0
1749787800000|2025-06-13 04:10:00|9781.1|9776.1|9784.4|9779.4|9784.9|9779.9|9780.9|9775.9|2
1749788100000|2025-06-13 04:15:00|9784.9|9779.9|9788.3|9783.3|9788.3|9783.3|9784.4|9779.4|5
1749788400000|2025-06-13 04:20:00|9788.1|9783.1|9789.8|9784.8|9791.1|9786.1|9787.8|9782.8|7
1749788700000|2025-06-13 04:25:00|9789.9|9784.9|9791.1|9786.1|9795.4|9790.4|9789.8|9784.8|25
1749789000000|2025-06-13 04:30:00|9790.9|9785.9|9789.9|9784.9|9791.4|9786.4|9786.4|9781.4|1
1749789300000|2025-06-13 04:35:00|9790.1|9785.1|9790.6|9785.6|9794.3|9789.3|9789.9|9784.9|14
1749789600000|2025-06-13 04:40:00|9790.8|9785.8|9788.8|9783.8|9791.3|9786.3|9787.8|9782.8|4
1749789900000|2025-06-13 04:45:00|9789.1|9784.1|9787.8|9782.8|9789.3|9784.3|9786.8|9781.8|0
1749790200000|2025-06-13 04:50:00|9788.3|9783.3|9790.1|9785.1|9791.1|9786.1|9787.3|9782.3|1
1749790500000|2025-06-13 04:55:00|9790.3|9785.3|9789.8|9784.8|9793.1|9788.1|9789.1|9784.1|2
1749790800000|2025-06-13 05:00:00|9790.1|9785.1|9785.6|9780.6|9791.1|9786.1|9784.8|9779.8|0
1749791100000|2025-06-13 05:05:00|9785.3|9780.3|9780.8|9775.8|9785.3|9780.3|9780.3|9775.3|4
1749791400000|2025-06-13 05:10:00|9781.1|9776.1|9783.3|9778.3|9783.8|9778.8|9780.6|9775.6|4
1749791700000|2025-06-13 05:15:00|9783.6|9778.6|9784.4|9779.4|9787.1|9782.1|9782.8|9777.8|15
1749792000000|2025-06-13 05:20:00|9784.6|9779.6|9792.1|9787.1|9792.4|9787.4|9784.3|9779.3|9
1749792300000|2025-06-13 05:25:00|9791.6|9786.6|9798.1|9793.1|9798.6|9793.6|9791.6|9786.6|32
1749792600000|2025-06-13 05:30:00|9798.6|9793.6|9797.1|9792.1|9799.1|9794.1|9796.1|9791.1|21
1749792900000|2025-06-13 05:35:00|9796.8|9791.8|9786.9|9781.9|9796.8|9791.8|9786.1|9781.1|11
1749793200000|2025-06-13 05:40:00|9786.8|9781.8|9788.8|9783.8|9789.8|9784.8|9784.1|9779.1|13
1749793500000|2025-06-13 05:45:00|9789.1|9784.1|9787.8|9782.8|9789.6|9784.6|9784.3|9779.3|12
1749793800000|2025-06-13 05:50:00|9787.1|9782.1|9784.8|9779.8|9787.6|9782.6|9783.8|9778.8|18
1749794100000|2025-06-13 05:55:00|9784.6|9779.6|9785.3|9780.3|9785.3|9780.3|9782.6|9777.6|1
1749794400000|2025-06-13 06:00:00|9784.8|9779.8|9778.3|9773.3|9784.8|9779.8|9777.3|9772.3|6
1749794700000|2025-06-13 06:05:00|9778.1|9773.1|9777.3|9772.3|9779.6|9774.6|9773.3|9768.3|8
1749795000000|2025-06-13 06:10:00|9777.6|9772.6|9782.1|9777.1|9782.1|9777.1|9776.6|9771.6|6
1749795300000|2025-06-13 06:15:00|9781.8|9776.8|9783.8|9778.8|9785.8|9780.8|9779.8|9774.8|9
1749795600000|2025-06-13 06:20:00|9783.6|9778.6|9781.1|9776.1|9785.6|9780.6|9778.8|9773.8|11
1749795900000|2025-06-13 06:25:00|9781.3|9776.3|9785.8|9780.8|9787.1|9782.1|9780.6|9775.6|4
1749796200000|2025-06-13 06:30:00|9785.3|9780.3|9780.8|9775.8|9787.3|9782.3|9779.8|9774.8|49
1749796500000|2025-06-13 06:35:00|9781.1|9776.1|9782.8|9777.8|9788.1|9783.1|9778.1|9773.1|161
1749796800000|2025-06-13 06:40:00|9783.1|9778.1|9786.6|9781.6|9790.8|9785.8|9782.1|9777.1|19
1749797100000|2025-06-13 06:45:00|9787.1|9782.1|9785.1|9780.1|9788.3|9783.3|9784.6|9779.6|10
1749797400000|2025-06-13 06:50:00|9784.8|9779.8|9784.3|9779.3|9786.8|9781.8|9781.3|9776.3|8
1749797700000|2025-06-13 06:55:00|9784.1|9779.1|9778.8|9773.8|9785.1|9780.1|9777.6|9772.6|75
1749798000000|2025-06-13 07:00:00|9778.6|9773.6|9773.1|9768.1|9780.8|9775.8|9772.6|9767.6|12
1749798300000|2025-06-13 07:05:00|9772.8|9767.8|9771.8|9766.8|9775.6|9770.6|9770.8|9765.8|19
1749798600000|2025-06-13 07:10:00|9772.1|9767.1|9770.3|9765.3|9773.6|9768.6|9765.8|9760.8|7
1749798900000|2025-06-13 07:15:00|9770.6|9765.6|9774.1|9769.1|9775.3|9770.3|9770.1|9765.1|18
1749799200000|2025-06-13 07:20:00|9774.8|9769.8|9776.8|9771.8|9777.6|9772.6|9773.3|9768.3|70
1749799500000|2025-06-13 07:25:00|9776.3|9771.3|9773.1|9768.1|9779.1|9774.1|9772.8|9767.8|19
1749799800000|2025-06-13 07:30:00|9772.6|9767.6|9769.1|9764.1|9774.1|9769.1|9768.3|9763.3|325
1749800100000|2025-06-13 07:35:00|9768.8|9763.8|9768.6|9763.6|9769.8|9764.8|9766.1|9761.1|19
1749800400000|2025-06-13 07:40:00|9768.8|9763.8|9772.3|9767.3|9773.8|9768.8|9767.8|9762.8|24
1749800700000|2025-06-13 07:45:00|9772.1|9767.1|9772.1|9767.1|9774.3|9769.3|9768.3|9763.3|17
1749801000000|2025-06-13 07:50:00|9772.8|9767.8|9776.6|9771.6|9777.1|9772.1|9772.6|9767.6|19
1749801300000|2025-06-13 07:55:00|9776.8|9771.8|9779.6|9774.6|9779.6|9774.6|9775.6|9770.6|40
1749801600000|2025-06-13 08:00:00|9779.8|9774.8|9780.3|9775.3|9783.6|9778.6|9778.3|9773.3|56
1749801900000|2025-06-13 08:05:00|9780.1|9775.1|9780.1|9775.1|9781.3|9776.3|9777.6|9772.6|25
1749802200000|2025-06-13 08:10:00|9779.8|9774.8|9774.8|9769.8|9781.6|9776.6|9774.8|9769.8|24
1749802500000|2025-06-13 08:15:00|9775.1|9770.1|9779.6|9774.6|9780.6|9775.6|9773.8|9768.8|36
1749802800000|2025-06-13 08:20:00|9779.8|9774.8|9773.6|9768.6|9780.1|9775.1|9773.6|9768.6|5
1749803100000|2025-06-13 08:25:00|9773.3|9768.3|9772.8|9767.8|9776.1|9771.1|9771.1|9766.1|71
1749803400000|2025-06-13 08:30:00|9773.1|9768.1|9776.1|9771.1|9776.6|9771.6|9771.1|9766.1|11
1749803700000|2025-06-13 08:35:00|9776.6|9771.6|9782.1|9777.1|9783.8|9778.8|9776.6|9771.6|18
1749804000000|2025-06-13 08:40:00|9782.3|9777.3|9784.6|9779.6|9786.1|9781.1|9781.1|9776.1|24
1749804300000|2025-06-13 08:45:00|9784.8|9779.8|9781.6|9776.6|9784.8|9779.8|9781.3|9776.3|5
1749804600000|2025-06-13 08:50:00|9781.3|9776.3|9781.6|9776.6|9784.6|9779.6|9780.6|9775.6|6
1749804900000|2025-06-13 08:55:00|9781.3|9776.3|9782.3|9777.3|9784.6|9779.6|9781.3|9776.3|27
1749805200000|2025-06-13 09:00:00|9782.8|9777.8|9783.3|9778.3|9784.3|9779.3|9779.6|9774.6|13
1749805500000|2025-06-13 09:05:00|9783.5|9778.5|9781.3|9776.3|9783.5|9778.5|9779.3|9774.3|69
1749805800000|2025-06-13 09:10:00|9781|9776|9784.8|9779.8|9785|9780|9780|9775|18
1749806100000|2025-06-13 09:15:00|9785|9780|9784|9779|9786.5|9781.5|9783.3|9778.3|6
1749806400000|2025-06-13 09:20:00|9784.3|9779.3|9785.5|9780.5|9788|9783|9784|9779|2
1749806700000|2025-06-13 09:25:00|9785.8|9780.8|9786.5|9781.5|9787.3|9782.3|9783|9778|5
1749807000000|2025-06-13 09:30:00|9786.8|9781.8|9788|9783|9790.8|9785.8|9786.8|9781.8|3
1749807300000|2025-06-13 09:35:00|9787.8|9782.8|9788.8|9783.8|9789.3|9784.3|9787|9782|1
1749807600000|2025-06-13 09:40:00|9789|9784|9793|9788|9793.3|9788.3|9787|9782|21
1749807900000|2025-06-13 09:45:00|9792.8|9787.8|9792.3|9787.3|9794.5|9789.5|9791|9786|69
1749808200000|2025-06-13 09:50:00|9792.5|9787.5|9789|9784|9793.5|9788.5|9788.5|9783.5|311
1749808500000|2025-06-13 09:55:00|9788.5|9783.5|9792.3|9787.3|9794|9789|9787|9782|13
1749808800000|2025-06-13 10:00:00|9792|9787|9788.8|9783.8|9794|9789|9788.5|9783.5|43
1749809100000|2025-06-13 10:05:00|9788.5|9783.5|9790.8|9785.8|9792.3|9787.3|9786.8|9781.8|12
1749809400000|2025-06-13 10:10:00|9791|9786|9791.3|9786.3|9793.8|9788.8|9790.3|9785.3|2
1749809700000|2025-06-13 10:15:00|9791|9786|9794.3|9789.3|9794.5|9789.5|9790.5|9785.5|6
1749810000000|2025-06-13 10:20:00|9794.5|9789.5|9798|9793|9798|9793|9793.2|9788.2|6
1749810300000|2025-06-13 10:25:00|9798.2|9793.2|9797.7|9792.7|9800.5|9795.5|9797.5|9792.5|1
1749810600000|2025-06-13 10:30:00|9797.2|9792.2|9798.7|9793.7|9799|9794|9796|9791|0
1749810900000|2025-06-13 10:35:00|9799|9794|9806.2|9801.2|9807.2|9802.2|9798.7|9793.7|216
1749811200000|2025-06-13 10:40:00|9806|9801|9801.7|9796.7|9806|9801|9800.7|9795.7|116
1749811500000|2025-06-13 10:45:00|9802.2|9797.2|9816.2|9811.2|9817.2|9812.2|9802|9797|56
1749811800000|2025-06-13 10:50:00|9816|9811|9810|9805|9816.5|9811.5|9810|9805|43
1749812100000|2025-06-13 10:55:00|9809.7|9804.7|9808|9803|9810.5|9805.5|9806.7|9801.7|3
1749812400000|2025-06-13 11:00:00|9807.7|9802.7|9809.5|9804.5|9810.2|9805.2|9806.2|9801.2|13
1749812700000|2025-06-13 11:05:00|9809.7|9804.7|9815.7|9810.7|9816.5|9811.5|9809|9804|252
1749813000000|2025-06-13 11:10:00|9815.5|9810.5|9813.2|9808.2|9817|9812|9811.5|9806.5|151
1749813300000|2025-06-13 11:15:00|9813|9808|9815.7|9810.7|9816|9811|9811.5|9806.5|599
1749813600000|2025-06-13 11:20:00|9815.5|9810.5|9813|9808|9817|9812|9811|9806|216
1749813900000|2025-06-13 11:25:00|9813.2|9808.2|9812|9807|9813.7|9808.7|9811|9806|17
1749814200000|2025-06-13 11:30:00|9811.7|9806.7|9808.5|9803.5|9812.5|9807.5|9807.7|9802.7|11
1749814500000|2025-06-13 11:35:00|9808.2|9803.2|9805.7|9800.7|9809.5|9804.5|9805.5|9800.5|110
1749814800000|2025-06-13 11:40:00|9806|9801|9803.5|9798.5|9806.7|9801.7|9803.5|9798.5|79
1749815100000|2025-06-13 11:45:00|9803.2|9798.2|9807|9802|9807|9802|9801|9796|64
1749815400000|2025-06-13 11:50:00|9806.7|9801.7|9808.5|9803.5|9808.5|9803.5|9805.7|9800.7|1
1749815700000|2025-06-13 11:55:00|9808.2|9803.2|9801.5|9796.5|9808.2|9803.2|9801|9796|2
1749816000000|2025-06-13 12:00:00|9801.2|9796.2|9800|9795|9803.5|9798.5|9800|9795|0
1749816300000|2025-06-13 12:05:00|9799.7|9794.7|9800.4|9795.4|9801|9796|9798.5|9793.5|4
1749816600000|2025-06-13 12:10:00|9801|9796|9798|9793|9803|9798|9797.5|9792.5|9
1749816900000|2025-06-13 12:15:00|9798.5|9793.5|9801.4|9796.4|9802|9797|9797.4|9792.4|13
1749817200000|2025-06-13 12:20:00|9801.5|9796.5|9800.5|9795.5|9803.2|9798.2|9798.7|9793.7|13
1749817500000|2025-06-13 12:25:00|9800.4|9795.4|9799.9|9794.9|9801.5|9796.5|9799.4|9794.4|3
1749817800000|2025-06-13 12:30:00|9799.7|9794.7|9797.7|9792.7|9800.4|9795.4|9797.7|9792.7|4
1749818100000|2025-06-13 12:35:00|9797.9|9792.9|9795.2|9790.2|9797.9|9792.9|9794.4|9789.4|6
1749818400000|2025-06-13 12:40:00|9794.9|9789.9|9796.4|9791.4|9797.4|9792.4|9794.4|9789.4|8
1749818700000|2025-06-13 12:45:00|9796.7|9791.7|9799.4|9794.4|9801.4|9796.4|9795.9|9790.9|5
1749819000000|2025-06-13 12:50:00|9799.2|9794.2|9799.4|9794.4|9801.9|9796.9|9798.9|9793.9|3
1749819300000|2025-06-13 12:55:00|9798.9|9793.9|9799.2|9794.2|9801.4|9796.4|9797.9|9792.9|9
1749819600000|2025-06-13 13:00:00|9799.4|9794.4|9801.9|9796.9|9802.4|9797.4|9797.4|9792.4|14
1749819900000|2025-06-13 13:05:00|9802.2|9797.2|9806.4|9801.4|9806.4|9801.4|9801.7|9796.7|4
1749820200000|2025-06-13 13:10:00|9806.7|9801.7|9806.9|9801.9|9809.7|9804.7|9805.2|9800.2|17
1749820500000|2025-06-13 13:15:00|9806.7|9801.7|9804.9|9799.9|9807.9|9802.9|9804.9|9799.9|27
1749820800000|2025-06-13 13:20:00|9804.4|9799.4|9805.2|9800.2|9805.4|9800.4|9803.2|9798.2|6
1749821100000|2025-06-13 13:25:00|9804.9|9799.9|9807.4|9802.4|9808.9|9803.9|9804.9|9799.9|16
1749821400000|2025-06-13 13:30:00|9807.9|9802.9|9807.7|9802.7|9811.7|9806.7|9805.9|9800.9|43
1749821700000|2025-06-13 13:35:00|9807.9|9802.9|9799.4|9794.4|9808.4|9803.4|9797.9|9792.9|59
1749822000000|2025-06-13 13:40:00|9799.2|9794.2|9799.4|9794.4|9800.9|9795.9|9798.2|9793.2|260
1749822300000|2025-06-13 13:45:00|9799.2|9794.2|9797.4|9792.4|9799.2|9794.2|9795.9|9790.9|60
1749822600000|2025-06-13 13:50:00|9797.7|9792.7|9796.4|9791.4|9798.4|9793.4|9794.2|9789.2|31
1749822900000|2025-06-13 13:55:00|9796.2|9791.2|9794.9|9785.9|9796.2|9791.2|9790.9|9785.4|61
1749823200000|2025-06-13 14:00:00|9795.1|9786.1|9791.4|9786.4|9795.7|9790.2|9789.2|9784.2|0
1749823500000|2025-06-13 14:05:00|9791.2|9786.2|9788.7|9783.7|9792.9|9787.9|9787.9|9782.9|1
1749823800000|2025-06-13 14:10:00|9788.4|9783.4|9781.9|9776.9|9788.7|9783.7|9781.9|9776.9|481
1749824100000|2025-06-13 14:15:00|9781.7|9776.7|9785.7|9780.7|9786.4|9781.4|9781.7|9776.7|20
1749824400000|2025-06-13 14:20:00|9785.4|9780.4|9780.4|9775.4|9786.4|9781.4|9779.9|9774.9|7
1749824700000|2025-06-13 14:25:00|9780.6|9775.6|9778.6|9773.6|9782.9|9777.9|9778.4|9773.4|2
1749825000000|2025-06-13 14:30:00|9778.4|9773.4|9781.9|9776.9|9781.9|9776.9|9777.9|9772.9|13
1749825300000|2025-06-13 14:35:00|9781.6|9776.6|9781.9|9776.9|9785.4|9780.4|9780.9|9775.9|20
1749825600000|2025-06-13 14:40:00|9781.7|9776.7|9781.9|9776.9|9784.9|9779.9|9781.4|9776.4|4
1749825900000|2025-06-13 14:45:00|9781.6|9776.6|9781.1|9776.1|9783.1|9778.1|9780.4|9775.4|0
1749826200000|2025-06-13 14:50:00|9780.9|9775.9|9779.4|9774.4|9783.9|9778.9|9779.1|9774.1|13
1749826500000|2025-06-13 14:55:00|9779.6|9774.6|9777.4|9772.4|9780.9|9775.9|9777.4|9772.4|0
1749826800000|2025-06-13 15:00:00|9777.6|9772.6|9777.1|9772.1|9778.9|9773.9|9776.6|9771.6|10
1749827100000|2025-06-13 15:05:00|9777.4|9772.4|9777.9|9772.9|9781.4|9776.4|9776.6|9771.6|8
1749827400000|2025-06-13 15:10:00|9777.6|9772.6|9775.9|9770.9|9778.6|9773.6|9775.9|9770.9|4
1749827700000|2025-06-13 15:15:00|9776.1|9771.1|9769.1|9764.1|9776.1|9771.1|9768.6|9763.6|0
1749828000000|2025-06-13 15:20:00|9768.9|9763.9|9765.4|9760.4|9769.6|9764.6|9764.9|9759.9|105
1749828300000|2025-06-13 15:25:00|9765.6|9760.6|9763.9|9758.9|9767.4|9762.4|9763.4|9758.4|36
1749828600000|2025-06-13 15:30:00|9763.6|9758.6|9763.4|9758.4|9764.4|9759.4|9761.9|9756.9|87
1749828900000|2025-06-13 15:35:00|9762.9|9757.9|9762.1|9757.1|9762.9|9757.9|9759.4|9754.4|20
1749829200000|2025-06-13 15:40:00|9761.9|9756.9|9763.6|9758.6|9763.9|9758.9|9759.4|9754.4|6
1749829500000|2025-06-13 15:45:00|9763.1|9758.1|9765.1|9760.1|9765.6|9760.6|9762.6|9757.6|171
1749829800000|2025-06-13 15:50:00|9764.9|9759.9|9768.4|9763.4|9768.4|9763.4|9764.6|9759.6|26
1749830100000|2025-06-13 15:55:00|9768.1|9763.1|9767.9|9762.9|9769.9|9764.9|9767.6|9762.6|105
1749830400000|2025-06-13 16:00:00|9767.4|9762.4|9765.6|9760.6|9767.9|9762.9|9764.4|9759.4|103
1749830700000|2025-06-13 16:05:00|9765.4|9760.4|9766.9|9761.9|9768.4|9763.4|9765.4|9760.4|4
1749831000000|2025-06-13 16:10:00|9766.4|9761.4|9768.9|9763.9|9769.4|9764.4|9765.6|9760.6|0
1749831300000|2025-06-13 16:15:00|9768.6|9763.6|9762.4|9757.4|9768.6|9763.6|9761.9|9756.9|2
1749831600000|2025-06-13 16:20:00|9761.9|9756.9|9762.4|9757.4|9763.1|9758.1|9761.1|9756.1|0
1749831900000|2025-06-13 16:25:00|9762.6|9757.6|9762.4|9757.4|9764.4|9759.4|9761.9|9756.9|8
1749832200000|2025-06-13 16:30:00|9762.6|9757.6|9760.4|9755.4|9763.4|9758.4|9760.1|9755.1|12
1749832500000|2025-06-13 16:35:00|9759.9|9754.9|9761.4|9756.4|9761.9|9756.9|9759.9|9754.9|0
1749832800000|2025-06-13 16:40:00|9761.6|9756.6|9764.4|9759.4|9765.6|9760.6|9761.6|9756.6|1
1749833100000|2025-06-13 16:45:00|9764.6|9759.6|9767.1|9762.1|9767.4|9762.4|9763.9|9758.9|6
1749833400000|2025-06-13 16:50:00|9766.9|9761.9|9766.9|9761.9|9769.9|9764.9|9766.1|9761.1|6
1749833700000|2025-06-13 16:55:00|9766.8|9761.8|9768.1|9763.1|9769.3|9764.3|9766.8|9761.8|0
1749834000000|2025-06-13 17:00:00|9768.3|9763.3|9769.3|9764.3|9770.9|9765.9|9767.8|9762.8|0
1749834300000|2025-06-13 17:05:00|9769.4|9764.4|9771.1|9766.1|9772.6|9767.6|9768.9|9763.9|47
1749834600000|2025-06-13 17:10:00|9770.8|9765.8|9771.8|9766.8|9772.1|9767.1|9769.6|9764.6|0
1749834900000|2025-06-13 17:15:00|9771.6|9766.6|9773.8|9768.8|9774.6|9769.6|9771.3|9766.3|0
1749835200000|2025-06-13 17:20:00|9773.3|9768.3|9776.1|9771.1|9776.8|9771.8|9773.3|9768.3|0
1749835500000|2025-06-13 17:25:00|9776.6|9771.6|9775.1|9770.1|9777.3|9772.3|9774.8|9769.8|1
1749835800000|2025-06-13 17:30:00|9775.3|9770.3|9777.3|9772.3|9777.6|9772.6|9774.8|9769.8|0
1749836100000|2025-06-13 17:35:00|9777.6|9772.6|9780.6|9775.6|9780.6|9775.6|9777.3|9772.3|2
1749836400000|2025-06-13 17:40:00|9780.8|9775.8|9781.3|9776.3|9781.3|9776.3|9779.6|9774.6|0
1749836700000|2025-06-13 17:45:00|9780.8|9775.8|9780.8|9775.8|9781.8|9776.8|9779.8|9774.8|0
1749837000000|2025-06-13 17:50:00|9780.6|9775.6|9773.8|9768.8|9780.6|9775.6|9773.8|9768.8|0
1749837300000|2025-06-13 17:55:00|9773.3|9768.3|9773.6|9768.6|9774.8|9769.8|9772.1|9767.1|0
1749837600000|2025-06-13 18:00:00|9773.3|9768.3|9773.8|9768.8|9774.1|9769.1|9772.1|9767.1|11
1749837900000|2025-06-13 18:05:00|9774.1|9769.1|9773.3|9768.3|9775.6|9770.6|9771.8|9766.8|4
1749838200000|2025-06-13 18:10:00|9773.6|9768.6|9773.3|9768.3|9774.8|9769.8|9772.6|9767.6|6
1749838500000|2025-06-13 18:15:00|9773.6|9768.6|9774.3|9769.3|9776.3|9771.3|9772.6|9767.6|2
1749838800000|2025-06-13 18:20:00|9774.6|9769.6|9774.1|9769.1|9775.1|9770.1|9773.3|9768.3|340
1749839100000|2025-06-13 18:25:00|9774.3|9769.3|9778.3|9773.3|9778.3|9773.3|9773.8|9768.8|9
1749839400000|2025-06-13 18:30:00|9778.6|9773.6|9773.8|9768.8|9779.8|9774.8|9773.8|9768.8|5
1749839700000|2025-06-13 18:35:00|9774.1|9769.1|9778.3|9773.3|9778.3|9773.3|9773.6|9768.6|2
1749840000000|2025-06-13 18:40:00|9777.8|9772.8|9780.8|9775.8|9782.3|9777.3|9775.6|9770.6|5
1749840300000|2025-06-13 18:45:00|9780.6|9775.6|9774.3|9769.3|9780.6|9775.6|9774.3|9769.3|6
1749840600000|2025-06-13 18:50:00|9774.6|9769.6|9775.8|9770.8|9775.8|9770.8|9772.6|9767.6|15
1749840900000|2025-06-13 18:55:00|9776.3|9771.3|9777.8|9772.8|9778.3|9773.3|9776.3|9771.3|806
1749841200000|2025-06-13 19:00:00|9778.3|9773.3|9779.3|9774.3|9779.8|9774.8|9778.1|9773.1|103
1749841500000|2025-06-13 19:05:00|9779.6|9774.6|9779.1|9774.1|9779.8|9774.8|9777.3|9772.3|0
1749841800000|2025-06-13 19:10:00|9779.3|9774.3|9777.3|9772.3|9779.8|9774.8|9777|9772|2
1749842100000|2025-06-13 19:15:00|9776.8|9771.8|9777.6|9772.6|9777.8|9772.8|9776.1|9771.1|0
1749842400000|2025-06-13 19:20:00|9777.3|9772.3|9778.8|9773.8|9780.3|9775.3|9777.3|9772.3|10
1749842700000|2025-06-13 19:25:00|9779.3|9774.3|9778.3|9773.3|9779.3|9774.3|9778.1|9773.1|0
1749843000000|2025-06-13 19:30:00|9778.6|9773.6|9775.8|9770.8|9779.3|9774.3|9775.8|9770.8|4
1749843300000|2025-06-13 19:35:00|9775.3|9770.3|9776|9771|9776.6|9771.6|9774.8|9769.8|2
1749843600000|2025-06-13 19:40:00|9775.8|9770.8|9774.5|9769.5|9776.8|9771.8|9774.3|9769.3|4
1749843900000|2025-06-13 19:45:00|9774.3|9769.3|9774.5|9769.5|9776.3|9771.3|9773.8|9768.8|0
1749844200000|2025-06-13 19:50:00|9774.8|9769.8|9774.5|9769.5|9775.3|9770.3|9773.5|9768.5|0
1749844500000|2025-06-13 19:55:00|9774.8|9769.8|9771|9766|9775|9770|9769.8|9764.8|56
1749844800000|2025-06-13 20:00:00|9770.8|9765.8|9776.1|9771.1|9776.3|9771.3|9770.8|9765.8|4
1749845100000|2025-06-13 20:05:00|9776.3|9771.3|9776.5|9771.5|9778.8|9773.8|9776.3|9771.3|0
1749845400000|2025-06-13 20:10:00|9776.3|9771.3|9776|9771|9777|9772|9775|9770|1
1749845700000|2025-06-13 20:15:00|9775.5|9770.5|9775.5|9770.5|9776.3|9771.3|9774.8|9769.8|0
1749846000000|2025-06-13 20:20:00|9775.8|9770.8|9776.5|9771.5|9777.5|9772.5|9775.8|9770.8|2
1749846300000|2025-06-13 20:25:00|9776.8|9771.8|9776.5|9771.5|9777.3|9772.3|9776|9771|0
1749846600000|2025-06-13 20:30:00|9777|9772|9778.5|9773.5|9779.3|9774.3|9777|9772|5
1749846900000|2025-06-13 20:35:00|9778.3|9773.3|9778|9773|9778.5|9773.5|9778|9773|0
1749847200000|2025-06-13 20:40:00|9777.8|9772.8|9772.3|9767.3|9779.5|9774.5|9772|9767|7
1749847500000|2025-06-13 20:45:00|9772.5|9767.5|9772|9767|9775.5|9770.5|9771.5|9766.5|0
1749847800000|2025-06-13 20:50:00|9772.5|9767.5|9774|9769|9774.5|9769.5|9772.5|9767.5|3
1749848100000|2025-06-13 20:55:00|9773.8|9768.8|9773.9|9764.9|9774|9769|9769.8|9764.8|25
1750024800000|2025-06-15 22:00:00|9783|9778|9787.4|9782.4|9790.2|9785.2|9782.7|9777.7|67
1750025100000|2025-06-15 22:05:00|9787.7|9782.7|9790.2|9785.2|9790.7|9785.7|9787.4|9782.4|14
1750025400000|2025-06-15 22:10:00|9790.4|9785.4|9791.4|9786.4|9792.9|9787.9|9790.2|9785.2|4
1750025700000|2025-06-15 22:15:00|9791.7|9786.7|9789.9|9784.9|9792.4|9787.4|9789.9|9784.9|7
1750026000000|2025-06-15 22:20:00|9790.2|9785.2|9787.2|9782.2|9791.4|9786.4|9785.7|9780.7|9
1750026300000|2025-06-15 22:25:00|9787|9782|9787.5|9782.5|9788.9|9783.9|9786.2|9781.2|1
1750026600000|2025-06-15 22:30:00|9787.2|9782.2|9784.7|9779.7|9788|9783|9783.8|9778.8|65
1750026900000|2025-06-15 22:35:00|9785|9780|9784.3|9779.3|9785.7|9780.7|9783.3|9778.3|18
1750027200000|2025-06-15 22:40:00|9784.5|9779.5|9783|9778|9784.5|9779.5|9781.5|9776.5|5
1750027500000|2025-06-15 22:45:00|9783.3|9778.3|9777.5|9772.5|9783.3|9778.3|9777.5|9772.5|4
1750027800000|2025-06-15 22:50:00|9777.3|9772.3|9779.8|9774.8|9779.8|9774.8|9777|9772|4
1750028100000|2025-06-15 22:55:00|9780|9775|9780.5|9775.5|9781.2|9776.2|9779.3|9774.3|0
1750028400000|2025-06-15 23:00:00|9780.3|9775.3|9781.5|9776.5|9783.2|9778.2|9780.3|9775.3|11
1750028700000|2025-06-15 23:05:00|9781.2|9776.2|9783.5|9778.5|9783.5|9778.5|9780.3|9775.3|2
1750029000000|2025-06-15 23:10:00|9783.2|9778.2|9789.6|9784.6|9789.6|9784.6|9783|9778|12
1750029300000|2025-06-15 23:15:00|9789.9|9784.9|9788.9|9783.9|9792.1|9787.1|9788.4|9783.4|12
1750029600000|2025-06-15 23:20:00|9789.2|9784.2|9786.4|9781.4|9789.9|9784.9|9786.4|9781.4|1
1750029900000|2025-06-15 23:25:00|9786.7|9781.7|9786.9|9781.9|9788.2|9783.2|9785.9|9780.9|1
1750030200000|2025-06-15 23:30:00|9787.2|9782.2|9785.7|9780.7|9787.2|9782.2|9784|9779|2
1750030500000|2025-06-15 23:35:00|9785.4|9780.4|9784.7|9779.7|9787.7|9782.7|9784.2|9779.2|11
1750030800000|2025-06-15 23:40:00|9784.5|9779.5|9783|9778|9784.7|9779.7|9782.2|9777.2|5
1750031100000|2025-06-15 23:45:00|9783.2|9778.2|9784.5|9779.5|9785.7|9780.7|9783|9778|6
1750031400000|2025-06-15 23:50:00|9784.7|9779.7|9785.2|9780.2|9785.7|9780.7|9783.7|9778.7|19
1750031700000|2025-06-15 23:55:00|9785.5|9780.5|9785.2|9780.2|9786.9|9781.9|9784.7|9779.7|5
1750032000000|2025-06-16 00:00:00|9785.5|9780.5|9785.2|9780.2|9787.7|9782.7|9783|9778|9
1750032300000|2025-06-16 00:05:00|9785.5|9780.5|9784.7|9779.7|9786.4|9781.4|9783.7|9778.7|28
1750032600000|2025-06-16 00:10:00|9784.5|9779.5|9782.7|9777.7|9784.5|9779.5|9779.8|9774.8|7
1750032900000|2025-06-16 00:15:00|9783|9778|9785.5|9780.5|9785.9|9780.9|9781.5|9776.5|23
1750033200000|2025-06-16 00:20:00|9785.7|9780.7|9780|9775|9786.7|9781.7|9779.8|9774.8|19
1750033500000|2025-06-16 00:25:00|9779.8|9774.8|9782.2|9777.2|9782.7|9777.7|9778|9773|20
1750033800000|2025-06-16 00:30:00|9782|9777|9781.8|9776.8|9783.2|9778.2|9780.3|9775.3|20
1750034100000|2025-06-16 00:35:00|9781.5|9776.5|9781.8|9776.8|9782.5|9777.5|9780.3|9775.3|11
1750034400000|2025-06-16 00:40:00|9781.5|9776.5|9784|9779|9784.2|9779.2|9781.3|9776.3|23
1750034700000|2025-06-16 00:45:00|9784.2|9779.2|9786.2|9781.2|9786.2|9781.2|9784.2|9779.2|28
1750035000000|2025-06-16 00:50:00|9786|9781|9786.2|9781.2|9789.9|9784.9|9786|9781|51
1750035300000|2025-06-16 00:55:00|9786.4|9781.4|9785.7|9780.7|9787.7|9782.7|9785|9780|20
1750035600000|2025-06-16 01:00:00|9786|9781|9781.8|9776.8|9787.2|9782.2|9781.3|9776.3|81
1750035900000|2025-06-16 01:05:00|9781.5|9776.5|9785.5|9780.5|9786.4|9781.4|9781.3|9776.3|86
1750036200000|2025-06-16 01:10:00|9785.7|9780.7|9782.3|9777.3|9785.7|9780.7|9780.8|9775.8|20
1750036500000|2025-06-16 01:15:00|9782|9777|9781.9|9776.9|9783.4|9778.4|9779.9|9774.9|23
1750036800000|2025-06-16 01:20:00|9781.6|9776.6|9782.4|9777.4|9782.4|9777.4|9779.7|9774.7|16
1750037100000|2025-06-16 01:25:00|9782.1|9777.1|9782.9|9777.9|9784.1|9779.1|9782.1|9777.1|32
1750037400000|2025-06-16 01:30:00|9782.6|9777.6|9780.6|9775.6|9783.4|9778.4|9778.2|9773.2|58
1750037700000|2025-06-16 01:35:00|9780.9|9775.9|9783.4|9778.4|9786.1|9781.1|9780.2|9775.2|39
1750038000000|2025-06-16 01:40:00|9783.1|9778.1|9784.1|9779.1|9786.8|9781.8|9783.1|9778.1|16
1750038300000|2025-06-16 01:45:00|9783.9|9778.9|9785.3|9780.3|9785.8|9780.8|9782.4|9777.4|47
1750038600000|2025-06-16 01:50:00|9785.1|9780.1|9786.8|9781.8|9787.1|9782.1|9782.9|9777.9|21
1750038900000|2025-06-16 01:55:00|9786.6|9781.6|9787.3|9782.3|9788.3|9783.3|9785.1|9780.1|35
1750039200000|2025-06-16 02:00:00|9787.1|9782.1|9788.8|9783.8|9790.3|9785.3|9786.8|9781.8|40
1750039500000|2025-06-16 02:05:00|9789|9784|9786.8|9781.8|9792|9787|9786.6|9781.6|64
1750039800000|2025-06-16 02:10:00|9787.1|9782.1|9787.8|9782.8|9787.8|9782.8|9785.1|9780.1|28
1750040100000|2025-06-16 02:15:00|9787.6|9782.6|9786.3|9781.3|9788.6|9783.6|9785.6|9780.6|10
1750040400000|2025-06-16 02:20:00|9786.6|9781.6|9785.4|9780.4|9786.8|9781.8|9784.6|9779.6|29
1750040700000|2025-06-16 02:25:00|9785.1|9780.1|9787.8|9782.8|9788.6|9783.6|9784.6|9779.6|14
1750041000000|2025-06-16 02:30:00|9788.1|9783.1|9789.3|9784.3|9789.3|9784.3|9788.1|9783.1|18
1750041300000|2025-06-16 02:35:00|9789.1|9784.1|9788.8|9783.8|9791|9786|9788.1|9783.1|41
1750041600000|2025-06-16 02:40:00|9789.1|9784.1|9789.3|9784.3|9790.8|9785.8|9788.1|9783.1|59
1750041900000|2025-06-16 02:45:00|9789.1|9784.1|9788.8|9783.8|9790.8|9785.8|9787.8|9782.8|10
1750042200000|2025-06-16 02:50:00|9788.6|9783.6|9787.3|9782.3|9788.8|9783.8|9786.3|9781.3|21
1750042500000|2025-06-16 02:55:00|9787.1|9782.1|9791.3|9786.3|9792.3|9787.3|9787.1|9782.1|39
1750042800000|2025-06-16 03:00:00|9791.5|9786.5|9790.3|9785.3|9791.8|9786.8|9789.8|9784.8|14
1750043100000|2025-06-16 03:05:00|9790|9785|9791|9786|9791|9786|9787.3|9782.3|15
1750043400000|2025-06-16 03:10:00|9790.8|9785.8|9792.3|9787.3|9794|9789|9790.8|9785.8|24
1750043700000|2025-06-16 03:15:00|9792.5|9787.5|9795|9790|9795|9790|9792.5|9787.5|9
1750044000000|2025-06-16 03:20:00|9795.2|9790.2|9792.8|9787.8|9796.7|9791.7|9792|9787|29
1750044300000|2025-06-16 03:25:00|9792.5|9787.5|9791.3|9786.3|9792.8|9787.8|9790.5|9785.5|29
1750044600000|2025-06-16 03:30:00|9791.5|9786.5|9791|9786|9793.3|9788.3|9790.1|9785.1|17
1750044900000|2025-06-16 03:35:00|9791.2|9786.2|9793.2|9788.2|9793.4|9788.4|9790|9785|38
1750045200000|2025-06-16 03:40:00|9793.4|9788.4|9793.3|9788.3|9793.9|9788.9|9791.7|9786.7|50
1750045500000|2025-06-16 03:45:00|9793.5|9788.5|9795.4|9790.4|9795.4|9790.4|9792.9|9787.9|37
1750045800000|2025-06-16 03:50:00|9795.2|9790.2|9795.4|9790.4|9795.4|9790.4|9793.4|9788.4|16
1750046100000|2025-06-16 03:55:00|9795.7|9790.7|9794.5|9789.5|9796.4|9791.4|9794.3|9789.3|113
1750046400000|2025-06-16 04:00:00|9794.3|9789.3|9791.5|9786.5|9794.3|9789.3|9791.5|9786.5|21
1750046700000|2025-06-16 04:05:00|9791.8|9786.8|9792.3|9787.3|9793.5|9788.5|9791.5|9786.5|37
1750047000000|2025-06-16 04:10:00|9792.5|9787.5|9791.5|9786.5|9792.8|9787.8|9789.5|9784.5|57
1750047300000|2025-06-16 04:15:00|9791.8|9786.8|9790.8|9785.8|9791.8|9786.8|9789.5|9784.5|7
1750047600000|2025-06-16 04:20:00|9791|9786|9790.3|9785.3|9791|9786|9789|9784|2
1750047900000|2025-06-16 04:25:00|9790|9785|9788.5|9783.5|9790.3|9785.3|9787|9782|8
1750048200000|2025-06-16 04:30:00|9788.3|9783.3|9786.5|9781.5|9788.8|9783.8|9786.5|9781.5|9
1750048500000|2025-06-16 04:35:00|9786.8|9781.8|9787.5|9782.5|9789.3|9784.3|9786.5|9781.5|16
1750048800000|2025-06-16 04:40:00|9787.3|9782.3|9788.3|9783.3|9789|9784|9787.3|9782.3|2
1750049100000|2025-06-16 04:45:00|9788.5|9783.5|9788.5|9783.5|9789|9784|9787|9782|7
1750049400000|2025-06-16 04:50:00|9788.8|9783.8|9788|9783|9790|9785|9787.7|9782.7|47
1750049700000|2025-06-16 04:55:00|9787.7|9782.7|9787.2|9782.2|9789|9784|9787.2|9782.2|23
1750050000000|2025-06-16 05:00:00|9787|9782|9784.3|9779.3|9787|9782|9783.5|9778.5|29
1750050300000|2025-06-16 05:05:00|9784.6|9779.6|9780.6|9775.6|9786.3|9781.3|9780.1|9775.1|41
1750050600000|2025-06-16 05:10:00|9780.8|9775.8|9778.8|9773.8|9781.1|9776.1|9777.4|9772.4|21
1750050900000|2025-06-16 05:15:00|9779.1|9774.1|9778.4|9773.4|9779.3|9774.3|9775.4|9770.4|81
1750051200000|2025-06-16 05:20:00|9778.1|9773.1|9772.7|9767.7|9778.6|9773.6|9772.7|9767.7|29
1750051500000|2025-06-16 05:25:00|9772.9|9767.9|9771.9|9766.9|9773.2|9768.2|9769.7|9764.7|98
1750051800000|2025-06-16 05:30:00|9771.7|9766.7|9769.2|9764.2|9771.7|9766.7|9768.5|9763.5|24
1750052100000|2025-06-16 05:35:00|9769|9764|9769|9764|9771|9766|9767.5|9762.5|29
1750052400000|2025-06-16 05:40:00|9769.2|9764.2|9770.5|9765.5|9771.4|9766.4|9768|9763|20
1750052700000|2025-06-16 05:45:00|9770.7|9765.7|9769|9764|9771|9766|9768.7|9763.7|16
1750053000000|2025-06-16 05:50:00|9768.7|9763.7|9767.3|9762.3|9770.5|9765.5|9765.8|9760.8|126
1750053300000|2025-06-16 05:55:00|9767|9762|9768.7|9763.7|9768.7|9763.7|9766.3|9761.3|96
1750053600000|2025-06-16 06:00:00|9769.2|9764.2|9768.7|9763.7|9770.2|9765.2|9767.5|9762.5|97
1750053900000|2025-06-16 06:05:00|9769|9764|9770.5|9765.5|9770.7|9765.7|9766.3|9761.3|52
1750054200000|2025-06-16 06:10:00|9770.7|9765.7|9771.4|9766.4|9774.4|9769.4|9770.2|9765.2|71
1750054500000|2025-06-16 06:15:00|9771.2|9766.2|9775.6|9770.6|9775.9|9770.9|9769.5|9764.5|35
1750054800000|2025-06-16 06:20:00|9775.4|9770.4|9776.1|9771.1|9776.6|9771.6|9772.2|9767.2|132
1750055100000|2025-06-16 06:25:00|9776.4|9771.4|9779.1|9774.1|9781.1|9776.1|9774.2|9769.2|60
1750055400000|2025-06-16 06:30:00|9779.3|9774.3|9775.1|9770.1|9780.8|9775.8|9774.2|9769.2|90
1750055700000|2025-06-16 06:35:00|9775.4|9770.4|9774.2|9769.2|9776.6|9771.6|9772.7|9767.7|99
1750056000000|2025-06-16 06:40:00|9773.9|9768.9|9768.5|9763.5|9776.1|9771.1|9768.5|9763.5|49
1750056300000|2025-06-16 06:45:00|9768.2|9763.2|9767.3|9762.3|9769.7|9764.7|9766.8|9761.8|23
1750056600000|2025-06-16 06:50:00|9767|9762|9762.2|9757.2|9767.3|9762.3|9759|9754|85
1750056900000|2025-06-16 06:55:00|9762.5|9757.5|9761.2|9756.2|9762.7|9757.7|9760.2|9755.2|66
1750057200000|2025-06-16 07:00:00|9761.5|9756.5|9763.4|9758.4|9764.2|9759.2|9760.2|9755.2|69
1750057500000|2025-06-16 07:05:00|9763.2|9758.2|9761.9|9756.9|9764.2|9759.2|9760.2|9755.2|64
1750057800000|2025-06-16 07:10:00|9762.2|9757.2|9765.2|9760.2|9766.7|9761.7|9760.2|9755.2|66
1750058100000|2025-06-16 07:15:00|9764.9|9759.9|9759.7|9754.7|9765.9|9760.9|9759.7|9754.7|96
1750058400000|2025-06-16 07:20:00|9760.2|9755.2|9757.7|9752.7|9760.7|9755.7|9754.8|9749.8|325
1750058700000|2025-06-16 07:25:00|9758|9753|9756.7|9751.7|9759.5|9754.5|9755.7|9750.7|266
1750059000000|2025-06-16 07:30:00|9756.5|9751.5|9757|9752|9758.5|9753.5|9753.5|9748.5|55
1750059300000|2025-06-16 07:35:00|9756.7|9751.7|9755.5|9750.5|9758|9753|9755.5|9750.5|55
1750059600000|2025-06-16 07:40:00|9755.8|9750.8|9753.8|9748.8|9756.2|9751.2|9753|9748|41
1750059900000|2025-06-16 07:45:00|9753.5|9748.5|9754.8|9749.8|9755.5|9750.5|9753.3|9748.3|57
1750060200000|2025-06-16 07:50:00|9755.3|9750.3|9755|9750|9757|9752|9751.8|9746.8|48
1750060500000|2025-06-16 07:55:00|9754.8|9749.8|9756.7|9751.7|9758.5|9753.5|9754.8|9749.8|84
1750060800000|2025-06-16 08:00:00|9756.5|9751.5|9757.7|9752.7|9758.5|9753.5|9756.5|9751.5|21
1750061100000|2025-06-16 08:05:00|9758.2|9753.2|9759.7|9754.7|9760.2|9755.2|9757.7|9752.7|75
1750061400000|2025-06-16 08:10:00|9760|9755|9757.2|9752.2|9760.7|9755.7|9756.2|9751.2|25
1750061700000|2025-06-16 08:15:00|9757|9752|9756|9751|9758|9753|9755.7|9750.7|41
1750062000000|2025-06-16 08:20:00|9755.7|9750.7|9757.5|9752.5|9758|9753|9755|9750|46
1750062300000|2025-06-16 08:25:00|9757.7|9752.7|9756.2|9751.2|9759.2|9754.2|9755|9750|34
1750062600000|2025-06-16 08:30:00|9756.5|9751.5|9752.8|9747.8|9756.7|9751.7|9752.5|9747.5|21
1750062900000|2025-06-16 08:35:00|9752.5|9747.5|9755|9750|9755.7|9750.7|9752.5|9747.5|31
1750063200000|2025-06-16 08:40:00|9754.8|9749.8|9755|9750|9755.8|9750.8|9753.3|9748.3|15
1750063500000|2025-06-16 08:45:00|9755.3|9750.3|9756|9751|9758.2|9753.2|9754.8|9749.8|87
1750063800000|2025-06-16 08:50:00|9756.2|9751.2|9754|9749|9756.2|9751.2|9752.8|9747.8|22
1750064100000|2025-06-16 08:55:00|9753.8|9748.8|9757.2|9752.2|9758.2|9753.2|9752.8|9747.8|46
1750064400000|2025-06-16 09:00:00|9757|9752|9756|9751|9759|9754|9756|9751|34
1750064700000|2025-06-16 09:05:00|9756.2|9751.2|9754.8|9749.8|9757.5|9752.5|9753.8|9748.8|25
1750065000000|2025-06-16 09:10:00|9755|9750|9754.5|9749.5|9755.5|9750.5|9752.8|9747.8|33
1750065300000|2025-06-16 09:15:00|9754.3|9749.3|9753.8|9748.8|9756.7|9751.7|9753.8|9748.8|59
1750065600000|2025-06-16 09:20:00|9754|9749|9755.7|9750.7|9757.2|9752.2|9753.8|9748.8|28
1750065900000|2025-06-16 09:25:00|9756|9751|9755|9750|9756.7|9751.7|9754.8|9749.8|66
1750066200000|2025-06-16 09:30:00|9755.3|9750.3|9755.7|9750.7|9756.7|9751.7|9754.3|9749.3|43
1750066500000|2025-06-16 09:35:00|9756|9751|9754.5|9749.5|9756.2|9751.2|9753.8|9748.8|43
1750066800000|2025-06-16 09:40:00|9754.8|9749.8|9756.2|9751.2|9756.5|9751.5|9752.3|9747.3|71
1750067100000|2025-06-16 09:45:00|9756.5|9751.5|9754.5|9749.5|9756.5|9751.5|9754|9749|24
1750067400000|2025-06-16 09:50:00|9754.7|9749.7|9753|9748|9755.5|9750.5|9752.5|9747.5|27
1750067700000|2025-06-16 09:55:00|9753.2|9748.2|9751.2|9746.2|9754.7|9749.7|9750.5|9745.5|29
1750068000000|2025-06-16 10:00:00|9751|9746|9751|9746|9752.2|9747.2|9749.2|9744.2|18
1750068300000|2025-06-16 10:05:00|9751.2|9746.2|9752.7|9747.7|9754.7|9749.7|9750.5|9745.5|29
1750068600000|2025-06-16 10:10:00|9753|9748|9754.7|9749.7|9755|9750|9751.2|9746.2|22
1750068900000|2025-06-16 10:15:00|9755|9750|9756.5|9751.5|9758|9753|9754.7|9749.7|32
1750069200000|2025-06-16 10:20:00|9756.7|9751.7|9756.5|9751.5|9757.7|9752.7|9756.2|9751.2|25
1750069500000|2025-06-16 10:25:00|9756.7|9751.7|9754.7|9749.7|9757.7|9752.7|9754.2|9749.2|38
1750069800000|2025-06-16 10:30:00|9754.5|9749.5|9754.5|9749.5|9756|9751|9753.7|9748.7|37
1750070100000|2025-06-16 10:35:00|9754.2|9749.2|9752.4|9747.4|9756.2|9751.2|9752.2|9747.2|12
1750070400000|2025-06-16 10:40:00|9752.2|9747.2|9752.2|9747.2|9752.4|9747.4|9750.2|9745.2|53
1750070700000|2025-06-16 10:45:00|9751.9|9746.9|9750.2|9745.2|9752.7|9747.7|9749.2|9744.2|33
1750071000000|2025-06-16 10:50:00|9750.4|9745.4|9754.4|9749.4|9754.7|9749.7|9750.4|9745.4|19
1750071300000|2025-06-16 10:55:00|9754.7|9749.7|9755.2|9750.2|9757.2|9752.2|9754.2|9749.2|19
1750071600000|2025-06-16 11:00:00|9755.4|9750.4|9753.9|9748.9|9756.2|9751.2|9753.2|9748.2|33
1750071900000|2025-06-16 11:05:00|9754.2|9749.2|9753.2|9748.2|9754.2|9749.2|9752.7|9747.7|8
1750072200000|2025-06-16 11:10:00|9753.7|9748.7|9752.2|9747.2|9754.7|9749.7|9751.7|9746.7|38
1750072500000|2025-06-16 11:15:00|9751.9|9746.9|9751.2|9746.2|9753.9|9748.9|9750.4|9745.4|17
1750072800000|2025-06-16 11:20:00|9751.4|9746.4|9749.7|9744.7|9751.7|9746.7|9748.9|9743.9|27
1750073100000|2025-06-16 11:25:00|9749.9|9744.9|9753.2|9748.2|9753.2|9748.2|9749.7|9744.7|43
1750073400000|2025-06-16 11:30:00|9753.4|9748.4|9754.4|9749.4|9755.1|9750.1|9752.9|9747.9|15
1750073700000|2025-06-16 11:35:00|9754.6|9749.6|9757.7|9752.7|9758.5|9753.5|9753.2|9748.2|116
1750074000000|2025-06-16 11:40:00|9757.5|9752.5|9758.9|9753.9|9760.2|9755.2|9756.7|9751.7|46
1750074300000|2025-06-16 11:45:00|9758.6|9753.6|9759.4|9754.4|9760.1|9755.1|9757.2|9752.2|85
1750074600000|2025-06-16 11:50:00|9759.6|9754.6|9755.2|9750.2|9759.9|9754.9|9754.7|9749.7|20
1750074900000|2025-06-16 11:55:00|9755.4|9750.4|9757.5|9752.5|9758.7|9753.7|9754.5|9749.5|49
1750075200000|2025-06-16 12:00:00|9757.2|9752.2|9755.2|9750.2|9759.2|9754.2|9755|9750|37
1750075500000|2025-06-16 12:05:00|9755.5|9750.5|9757.4|9752.4|9758.4|9753.4|9755.2|9750.2|46
1750075800000|2025-06-16 12:10:00|9757.2|9752.2|9758.4|9753.4|9758.7|9753.7|9755.5|9750.5|26
1750076100000|2025-06-16 12:15:00|9758.2|9753.2|9754.7|9749.7|9759.4|9754.4|9753.7|9748.7|37
1750076400000|2025-06-16 12:20:00|9754.9|9749.9|9757.3|9752.3|9757.7|9752.7|9753.9|9748.9|33
1750076700000|2025-06-16 12:25:00|9757.6|9752.6|9759.4|9754.4|9760.3|9755.3|9757.6|9752.6|84
1750077000000|2025-06-16 12:30:00|9759.2|9754.2|9755.1|9750.1|9759.2|9754.2|9754.1|9749.1|56
1750077300000|2025-06-16 12:35:00|9755.4|9750.4|9754.1|9749.1|9756.4|9751.4|9753.4|9748.4|28
1750077600000|2025-06-16 12:40:00|9754.4|9749.4|9758.6|9753.6|9759.8|9754.8|9753.9|9748.9|48
1750077900000|2025-06-16 12:45:00|9758.8|9753.8|9756.9|9751.9|9759.1|9754.1|9755.6|9750.6|135
1750078200000|2025-06-16 12:50:00|9757.2|9752.2|9754.4|9749.4|9758.4|9753.4|9753.2|9748.2|142
1750078500000|2025-06-16 12:55:00|9754.2|9749.2|9750.7|9745.7|9756.2|9751.2|9749.9|9744.9|190
1750078800000|2025-06-16 13:00:00|9750.4|9745.4|9747.9|9742.9|9750.4|9745.4|9747.2|9742.2|128
1750079100000|2025-06-16 13:05:00|9748.2|9743.2|9742.2|9737.2|9748.2|9743.2|9739.7|9734.7|201
1750079400000|2025-06-16 13:10:00|9741.9|9736.9|9741.7|9736.7|9742.9|9737.9|9739.4|9734.4|115
1750079700000|2025-06-16 13:15:00|9740.4|9735.4|9739.2|9734.2|9743.1|9738.1|9738.9|9733.9|137
1750080000000|2025-06-16 13:20:00|9738.9|9733.9|9736.9|9731.9|9738.9|9733.9|9734.7|9729.7|186
1750080300000|2025-06-16 13:25:00|9736.7|9731.7|9738.7|9733.7|9739.4|9734.4|9736.2|9731.2|74
1750080600000|2025-06-16 13:30:00|9738.4|9733.4|9737.1|9732.1|9739.7|9734.7|9735.1|9730.1|168
1750080900000|2025-06-16 13:35:00|9737.4|9732.4|9734.6|9729.6|9738.1|9733.1|9733.6|9728.6|92
1750081200000|2025-06-16 13:40:00|9734.9|9729.9|9738.1|9733.1|9739.6|9734.6|9734.4|9729.4|98
1750081500000|2025-06-16 13:45:00|9738.3|9733.3|9739.6|9734.6|9741.6|9736.6|9737.3|9732.3|97
1750081800000|2025-06-16 13:50:00|9740.1|9735.1|9743.6|9738.6|9746.8|9741.8|9739.3|9734.3|136
1750082100000|2025-06-16 13:55:00|9743.9|9738.9|9734.6|9729.6|9744.1|9739.1|9732.4|9727.4|387
1750082400000|2025-06-16 14:00:00|9734.4|9729.4|9729.9|9724.9|9735.6|9730.6|9728.6|9723.6|267
1750082700000|2025-06-16 14:05:00|9729.8|9724.8|9728.1|9723.1|9732.1|9727.1|9724.7|9719.7|135
1750083000000|2025-06-16 14:10:00|9727.8|9722.8|9729.6|9724.6|9731.5|9726.5|9726.4|9721.4|149
1750083300000|2025-06-16 14:15:00|9730.1|9725.1|9726.1|9721.1|9730.6|9725.6|9725.1|9720.1|129
1750083600000|2025-06-16 14:20:00|9726.6|9721.6|9730.6|9725.6|9731.8|9726.8|9726.6|9721.6|81
1750083900000|2025-06-16 14:25:00|9730.8|9725.8|9730.5|9725.5|9732.5|9727.5|9728.3|9723.3|80
1750084200000|2025-06-16 14:30:00|9730.3|9725.3|9730.8|9725.8|9731.3|9726.3|9726.9|9721.9|135
1750084500000|2025-06-16 14:35:00|9731|9726|9732|9727|9733|9728|9728.1|9723.1|126
1750084800000|2025-06-16 14:40:00|9732.3|9727.3|9740.8|9735.8|9741.3|9736.3|9731.8|9726.8|175
1750085100000|2025-06-16 14:45:00|9740.6|9735.6|9743.6|9738.6|9745.6|9740.6|9740.1|9735.1|153
1750085400000|2025-06-16 14:50:00|9743.8|9738.8|9743.1|9738.1|9743.8|9738.8|9739.6|9734.6|97
1750085700000|2025-06-16 14:55:00|9742.8|9737.8|9744.6|9739.6|9744.6|9739.6|9742.1|9737.1|133
1750086000000|2025-06-16 15:00:00|9744.3|9739.3|9743.1|9738.1|9746.6|9741.6|9742.8|9737.8|114
1750086300000|2025-06-16 15:05:00|9742.8|9737.8|9742.8|9737.8|9745.5|9740.5|9741.3|9736.3|77
1750086600000|2025-06-16 15:10:00|9743.1|9738.1|9744.3|9739.3|9747.5|9742.5|9742.8|9737.8|71
1750086900000|2025-06-16 15:15:00|9744.6|9739.6|9749.6|9744.6|9750.5|9745.5|9744.3|9739.3|69
1750087200000|2025-06-16 15:20:00|9749.3|9744.3|9746.3|9741.3|9749.6|9744.6|9745.8|9740.8|109
1750087500000|2025-06-16 15:25:00|9746.6|9741.6|9745.8|9740.8|9749.1|9744.1|9745.6|9740.6|67
1750087800000|2025-06-16 15:30:00|9745.6|9740.6|9751.6|9746.6|9752.5|9747.5|9744.1|9739.1|70
1750088100000|2025-06-16 15:35:00|9751.3|9746.3|9748.1|9743.1|9751.8|9746.8|9747.6|9742.6|79
1750088400000|2025-06-16 15:40:00|9747.8|9742.8|9747.8|9742.8|9748.6|9743.6|9746.1|9741.1|84
1750088700000|2025-06-16 15:45:00|9747.6|9742.6|9748|9743|9749.1|9744.1|9746.6|9741.6|42
1750089000000|2025-06-16 15:50:00|9748.3|9743.3|9750.1|9745.1|9751.6|9746.6|9747.8|9742.8|91
1750089300000|2025-06-16 15:55:00|9750.3|9745.3|9750.6|9745.6|9751|9746|9748.1|9743.1|85
1750089600000|2025-06-16 16:00:00|9750.3|9745.3|9748.3|9743.3|9750.8|9745.8|9747.1|9742.1|51
1750089900000|2025-06-16 16:05:00|9748.6|9743.6|9747.4|9742.4|9749.6|9744.6|9746.6|9741.6|48
1750090200000|2025-06-16 16:10:00|9747.3|9742.3|9749.6|9744.6|9750.6|9745.6|9747.1|9742.1|51
1750090500000|2025-06-16 16:15:00|9750.1|9745.1|9748.1|9743.1|9752.1|9747.1|9747.6|9742.6|52
1750090800000|2025-06-16 16:20:00|9748.6|9743.6|9747.8|9742.8|9749.6|9744.6|9746.6|9741.6|55
1750091100000|2025-06-16 16:25:00|9748.1|9743.1|9748.8|9743.8|9749.1|9744.1|9747.1|9742.1|50
1750091400000|2025-06-16 16:30:00|9748.6|9743.6|9748.1|9743.1|9749.1|9744.1|9747.3|9742.3|48
1750091700000|2025-06-16 16:35:00|9748.3|9743.3|9749.8|9744.8|9750.3|9745.3|9747.1|9742.1|39
1750092000000|2025-06-16 16:40:00|9749.6|9744.6|9749.6|9744.6|9750.6|9745.6|9748.6|9743.6|58
1750092300000|2025-06-16 16:45:00|9749.8|9744.8|9749.1|9744.1|9751.6|9746.6|9749.1|9744.1|38
1750092600000|2025-06-16 16:50:00|9748.8|9743.8|9748.3|9743.3|9750.6|9745.6|9747.6|9742.6|42
1750092900000|2025-06-16 16:55:00|9748.6|9743.6|9747.6|9742.6|9748.6|9743.6|9747.6|9742.6|80
1750093200000|2025-06-16 17:00:00|9747.8|9742.8|9750.3|9745.3|9750.8|9745.8|9746.8|9741.8|111
1750093500000|2025-06-16 17:05:00|9750.1|9745.1|9754.6|9749.6|9754.8|9749.8|9750.1|9745.1|75
1750093800000|2025-06-16 17:10:00|9755.1|9750.1|9754.6|9749.6|9757.1|9752.1|9753.6|9748.6|75
1750094100000|2025-06-16 17:15:00|9755.1|9750.1|9752.6|9747.6|9755.1|9750.1|9752.1|9747.1|46
1750094400000|2025-06-16 17:20:00|9752.3|9747.3|9754.1|9749.1|9754.6|9749.6|9751.6|9746.6|45
1750094700000|2025-06-16 17:25:00|9753.8|9748.8|9753.6|9748.6|9754.8|9749.8|9752.6|9747.6|27
1750095000000|2025-06-16 17:30:00|9753.3|9748.3|9757.5|9752.5|9757.6|9752.6|9751.6|9746.6|130
1750095300000|2025-06-16 17:35:00|9757.8|9752.8|9756.1|9751.1|9757.8|9752.8|9755.6|9750.6|145
1750095600000|2025-06-16 17:40:00|9755.8|9750.8|9756.1|9751.1|9756.6|9751.6|9754.8|9749.8|34
1750095900000|2025-06-16 17:45:00|9756|9751|9755|9750|9756.1|9751.1|9754.1|9749.1|51
1750096200000|2025-06-16 17:50:00|9755.1|9750.1|9754.6|9749.6|9755.6|9750.6|9754.1|9749.1|29
1750096500000|2025-06-16 17:55:00|9754.3|9749.3|9754.6|9749.6|9755.1|9750.1|9752.3|9747.3|71
1750096800000|2025-06-16 18:00:00|9754.8|9749.8|9754.6|9749.6|9755.8|9750.8|9753.8|9748.8|63
1750097100000|2025-06-16 18:05:00|9754.8|9749.8|9754.6|9749.6|9755.6|9750.6|9754.1|9749.1|16
1750097400000|2025-06-16 18:10:00|9754.3|9749.3|9755|9750|9755|9750|9753.6|9748.6|14
1750097700000|2025-06-16 18:15:00|9754.8|9749.8|9754.6|9749.6|9756|9751|9754.3|9749.3|22
1750098000000|2025-06-16 18:20:00|9754.1|9749.1|9757|9752|9757.5|9752.5|9754.1|9749.1|89
1750098300000|2025-06-16 18:25:00|9757.5|9752.5|9757.3|9752.3|9758.5|9753.5|9756.6|9751.6|135
1750098600000|2025-06-16 18:30:00|9757.1|9752.1|9755.6|9750.6|9757.3|9752.3|9754.6|9749.6|23
1750098900000|2025-06-16 18:35:00|9755.8|9750.8|9755.3|9750.3|9756.8|9751.8|9755.1|9750.1|17
1750099200000|2025-06-16 18:40:00|9755.6|9750.6|9754.6|9749.6|9756.1|9751.1|9754.1|9749.1|26
1750099500000|2025-06-16 18:45:00|9754.8|9749.8|9755.1|9750.1|9756.5|9751.5|9754.1|9749.1|18
1750099800000|2025-06-16 18:50:00|9755|9750|9756.1|9751.1|9757|9752|9754.6|9749.6|29
1750100100000|2025-06-16 18:55:00|9756|9751|9757|9752|9757.8|9752.8|9755.1|9750.1|204
1750100400000|2025-06-16 19:00:00|9757.3|9752.3|9760.3|9755.3|9760.5|9755.5|9757|9752|106
1750100700000|2025-06-16 19:05:00|9760.5|9755.5|9762.3|9757.3|9762.3|9757.3|9760|9755|44
1750101000000|2025-06-16 19:10:00|9762|9757|9763|9758|9764|9759|9761.8|9756.8|58
1750101300000|2025-06-16 19:15:00|9762.5|9757.5|9766.5|9761.5|9767.5|9762.5|9762.1|9757.1|87
1750101600000|2025-06-16 19:20:00|9766.8|9761.8|9765.3|9760.3|9767.5|9762.5|9765.3|9760.3|44
1750101900000|2025-06-16 19:25:00|9765.5|9760.5|9765.8|9760.8|9766.5|9761.5|9765|9760|43
1750102200000|2025-06-16 19:30:00|9766|9761|9765.5|9760.5|9766|9761|9764.5|9759.5|17
1750102500000|2025-06-16 19:35:00|9765.8|9760.8|9766.5|9761.5|9767.3|9762.3|9765.8|9760.8|33
1750102800000|2025-06-16 19:40:00|9767.3|9762.3|9771.3|9766.3|9771.5|9766.5|9767|9762|66
1750103100000|2025-06-16 19:45:00|9771|9766|9772.8|9767.8|9773|9768|9770.5|9765.5|33
1750103400000|2025-06-16 19:50:00|9772.5|9767.5|9773.5|9768.5|9774|9769|9772.3|9767.3|49
1750103700000|2025-06-16 19:55:00|9773.8|9768.8|9776|9771|9776.8|9771.8|9773.8|9768.8|74
1750104000000|2025-06-16 20:00:00|9776.3|9771.3|9772|9767|9776.8|9771.8|9772|9767|35
1750104300000|2025-06-16 20:05:00|9771.8|9766.8|9771.8|9766.8|9772.5|9767.5|9770.3|9765.3|104
1750104600000|2025-06-16 20:10:00|9771.6|9766.6|9773.5|9768.5|9773.5|9768.5|9771.5|9766.5|11
1750104900000|2025-06-16 20:15:00|9773.3|9768.3|9773|9768|9773.3|9768.3|9772.5|9767.5|7
1750105200000|2025-06-16 20:20:00|9773.5|9768.5|9773.3|9768.3|9774.5|9769.5|9773.3|9768.3|17
1750105500000|2025-06-16 20:25:00|9773.1|9768.1|9770.5|9765.5|9773.3|9768.3|9770.5|9765.5|20
1750105800000|2025-06-16 20:30:00|9770.8|9765.8|9771|9766|9771|9766|9770|9765|3
1750106100000|2025-06-16 20:35:00|9771.5|9766.5|9771.8|9766.8|9772|9767|9771|9766|19
1750106400000|2025-06-16 20:40:00|9771.5|9766.5|9770.3|9765.3|9772.3|9767.3|9770|9765|4
1750106700000|2025-06-16 20:45:00|9770|9765|9770.8|9765.8|9771.3|9766.3|9769.8|9764.8|7
1750107000000|2025-06-16 20:50:00|9771|9766|9770.3|9765.3|9771|9766|9769.5|9764.5|11
1750107300000|2025-06-16 20:55:00|9770.5|9765.5|9770.9|9765.9|9772.7|9767.7|9770.5|9765.5|7
1750118400000|2025-06-17 00:00:00|9776.2|9771.2|9781.5|9776.5|9784.1|9779.1|9776.1|9771.1|187
1750118700000|2025-06-17 00:05:00|9781.7|9776.7|9780.4|9775.4|9783|9778|9778.7|9773.7|50
1750119000000|2025-06-17 00:10:00|9780.7|9775.7|9781|9776|9781.7|9776.7|9778.7|9773.7|50
1750119300000|2025-06-17 00:15:00|9781.2|9776.2|9782|9777|9782.7|9777.7|9780.5|9775.5|63
1750119600000|2025-06-17 00:20:00|9782.2|9777.2|9782.5|9777.5|9784.7|9779.7|9781.7|9776.7|20
1750119900000|2025-06-17 00:25:00|9782.7|9777.7|9784.2|9779.2|9785|9780|9781.2|9776.2|10
1750120200000|2025-06-17 00:30:00|9784|9779|9784|9779|9787.2|9782.2|9783.5|9778.5|19
1750120500000|2025-06-17 00:35:00|9784.2|9779.2|9784.4|9779.4|9785.7|9780.7|9783.2|9778.2|24
1750120800000|2025-06-17 00:40:00|9784.5|9779.5|9785.2|9780.2|9785.4|9780.4|9783.7|9778.7|5
1750121100000|2025-06-17 00:45:00|9784.9|9779.9|9784.5|9779.5|9785.9|9780.9|9783.7|9778.7|12
1750121400000|2025-06-17 00:50:00|9784.7|9779.7|9782.2|9777.2|9785.4|9780.4|9781.5|9776.5|62
1750121700000|2025-06-17 00:55:00|9782.5|9777.5|9783.5|9778.5|9784.7|9779.7|9781.7|9776.7|42
1750122000000|2025-06-17 01:00:00|9783.2|9778.2|9781.5|9776.5|9783.4|9778.4|9781|9776|33
1750122300000|2025-06-17 01:05:00|9781.7|9776.7|9781.4|9776.4|9782.2|9777.2|9780|9775|76
1750122600000|2025-06-17 01:10:00|9781.7|9776.7|9781.2|9776.2|9781.7|9776.7|9779|9774|48
1750122900000|2025-06-17 01:15:00|9781.4|9776.4|9778.7|9773.7|9782.2|9777.2|9777|9772|41
1750123200000|2025-06-17 01:20:00|9778.9|9773.9|9781.7|9776.7|9782.2|9777.2|9778.7|9773.7|30
1750123500000|2025-06-17 01:25:00|9781.5|9776.5|9780.5|9775.5|9781.7|9776.7|9780|9775|12
1750123800000|2025-06-17 01:30:00|9780.7|9775.7|9778.7|9773.7|9781.2|9776.2|9777|9772|32
1750124100000|2025-06-17 01:35:00|9778.9|9773.9|9779.9|9774.9|9780.2|9775.2|9778.9|9773.9|43
1750124400000|2025-06-17 01:40:00|9779.7|9774.7|9777.7|9772.7|9780.2|9775.2|9776.5|9771.5|59
1750124700000|2025-06-17 01:45:00|9777.9|9772.9|9776|9771|9778.4|9773.4|9776|9771|24
1750125000000|2025-06-17 01:50:00|9775.9|9770.9|9775.7|9770.7|9776.2|9771.2|9773.7|9768.7|76
1750125300000|2025-06-17 01:55:00|9775.5|9770.5|9778.2|9773.2|9778.2|9773.2|9775.2|9770.2|34
1750125600000|2025-06-17 02:00:00|9777.9|9772.9|9779.2|9774.2|9779.7|9774.7|9777.7|9772.7|33
1750125900000|2025-06-17 02:05:00|9779|9774|9778.2|9773.2|9781.2|9776.2|9777.7|9772.7|39
1750126200000|2025-06-17 02:10:00|9778|9773|9780.9|9775.9|9781.2|9776.2|9777.7|9772.7|19
1750126500000|2025-06-17 02:15:00|9781.2|9776.2|9781.7|9776.7|9782.7|9777.7|9779.7|9774.7|38
1750126800000|2025-06-17 02:20:00|9782|9777|9779.7|9774.7|9782.7|9777.7|9779.7|9774.7|21
1750127100000|2025-06-17 02:25:00|9779.9|9774.9|9780.4|9775.4|9781.4|9776.4|9779.2|9774.2|22
1750127400000|2025-06-17 02:30:00|9780.7|9775.7|9781.2|9776.2|9781.4|9776.4|9780|9775|13
1750127700000|2025-06-17 02:35:00|9781.4|9776.4|9782.7|9777.7|9782.7|9777.7|9780.7|9775.7|19
1750128000000|2025-06-17 02:40:00|9782.4|9777.4|9781.9|9776.9|9783.9|9778.9|9781.7|9776.7|63
1750128300000|2025-06-17 02:45:00|9782.2|9777.2|9782.4|9777.4|9782.7|9777.7|9781.7|9776.7|6
1750128600000|2025-06-17 02:50:00|9782.7|9777.7|9777.7|9772.7|9783.4|9778.4|9774.9|9769.9|79
1750128900000|2025-06-17 02:55:00|9777.4|9772.4|9776.2|9771.2|9779.2|9774.2|9775.2|9770.2|30
1750129200000|2025-06-17 03:00:00|9776.4|9771.4|9776.7|9771.7|9778.7|9773.7|9775.7|9770.7|29
1750129500000|2025-06-17 03:05:00|9776.4|9771.4|9776.2|9771.2|9776.9|9771.9|9775.4|9770.4|11
1750129800000|2025-06-17 03:10:00|9776.4|9771.4|9774.7|9769.7|9776.7|9771.7|9773.2|9768.2|15
1750130100000|2025-06-17 03:15:00|9774.4|9769.4|9776.2|9771.2|9776.2|9771.2|9773.7|9768.7|19
1750130400000|2025-06-17 03:20:00|9776.4|9771.4|9775.9|9770.9|9776.9|9771.9|9775.7|9770.7|23
1750130700000|2025-06-17 03:25:00|9775.7|9770.7|9772.9|9767.9|9775.7|9770.7|9772.9|9767.9|27
1750131000000|2025-06-17 03:30:00|9772.7|9767.7|9772.7|9767.7|9775.7|9770.7|9769.9|9764.9|97
1750131300000|2025-06-17 03:35:00|9772.9|9767.9|9773.2|9768.2|9773.7|9768.7|9770.4|9765.4|134
1750131600000|2025-06-17 03:40:00|9773.4|9768.4|9772.7|9767.7|9773.4|9768.4|9771.7|9766.7|42
1750131900000|2025-06-17 03:45:00|9772.4|9767.4|9774.7|9769.7|9775.4|9770.4|9771.4|9766.4|23
1750132200000|2025-06-17 03:50:00|9774.9|9769.9|9773.9|9768.9|9775.4|9770.4|9773.7|9768.7|21
1750132500000|2025-06-17 03:55:00|9773.7|9768.7|9770.7|9765.7|9773.7|9768.7|9769.9|9764.9|84
1750132800000|2025-06-17 04:00:00|9770.4|9765.4|9770.2|9765.2|9770.4|9765.4|9769.4|9764.4|46
1750133100000|2025-06-17 04:05:00|9769.9|9764.9|9769.2|9764.2|9770.2|9765.2|9767.2|9762.2|110
1750133400000|2025-06-17 04:10:00|9768.7|9763.7|9767.2|9762.2|9769.2|9764.2|9766.9|9761.9|74
1750133700000|2025-06-17 04:15:00|9766.9|9761.9|9766.2|9761.2|9767.7|9762.7|9765.9|9760.9|19
1750134000000|2025-06-17 04:20:00|9766.4|9761.4|9767.7|9762.7|9767.9|9762.9|9765.4|9760.4|21
1750134300000|2025-06-17 04:25:00|9767.4|9762.4|9766.4|9761.4|9767.4|9762.4|9765.4|9760.4|7
1750134600000|2025-06-17 04:30:00|9766.2|9761.2|9768.7|9763.7|9768.7|9763.7|9765.9|9760.9|9
1750134900000|2025-06-17 04:35:00|9768.4|9763.4|9765.2|9760.2|9769.7|9764.7|9764.4|9759.4|20
1750135200000|2025-06-17 04:40:00|9765.4|9760.4|9765.9|9760.9|9766.4|9761.4|9765.2|9760.2|41
1750135500000|2025-06-17 04:45:00|9765.4|9760.4|9767.7|9762.7|9767.9|9762.9|9765.4|9760.4|14
1750135800000|2025-06-17 04:50:00|9767.4|9762.4|9768.4|9763.4|9768.9|9763.9|9767.2|9762.2|12
1750136100000|2025-06-17 04:55:00|9768.7|9763.7|9769.9|9764.9|9771.1|9766.1|9768.7|9763.7|55
1750136400000|2025-06-17 05:00:00|9769.7|9764.7|9769.7|9764.7|9770.2|9765.2|9767.4|9762.4|14
1750136700000|2025-06-17 05:05:00|9769.4|9764.4|9768.4|9763.4|9769.7|9764.7|9767.4|9762.4|3
1750137000000|2025-06-17 05:10:00|9768.2|9763.2|9767.7|9762.7|9768.2|9763.2|9767.2|9762.2|7
1750137300000|2025-06-17 05:15:00|9767.9|9762.9|9769.7|9764.7|9772.9|9767.9|9767.7|9762.7|49
1750137600000|2025-06-17 05:20:00|9769.9|9764.9|9768.9|9763.9|9770.6|9765.6|9768.9|9763.9|18
1750137900000|2025-06-17 05:25:00|9768.7|9763.7|9769.2|9764.2|9769.7|9764.7|9767.9|9762.9|12
1750138200000|2025-06-17 05:30:00|9769.4|9764.4|9771.6|9766.6|9771.9|9766.9|9769.2|9764.2|26
1750138500000|2025-06-17 05:35:00|9771.4|9766.4|9771.7|9766.7|9771.9|9766.9|9770.2|9765.2|13
1750138800000|2025-06-17 05:40:00|9771.9|9766.9|9771.9|9766.9|9772.9|9767.9|9771.2|9766.2|10
1750139100000|2025-06-17 05:45:00|9772.6|9767.6|9774.4|9769.4|9774.6|9769.6|9772.2|9767.2|18
1750139400000|2025-06-17 05:50:00|9774.6|9769.6|9775.2|9770.2|9776.4|9771.4|9774.4|9769.4|39
1750139700000|2025-06-17 05:55:00|9774.9|9769.9|9772.7|9767.7|9775.4|9770.4|9772.2|9767.2|15
1750140000000|2025-06-17 06:00:00|9772.9|9767.9|9775.7|9770.7|9777.9|9772.9|9772.9|9767.9|44
1750140300000|2025-06-17 06:05:00|9775.9|9770.9|9774.9|9769.9|9776.6|9771.6|9774.2|9769.2|40
1750140600000|2025-06-17 06:10:00|9775.4|9770.4|9771.9|9766.9|9776.9|9771.9|9771.9|9766.9|24
1750140900000|2025-06-17 06:15:00|9772.1|9767.1|9772.6|9767.6|9772.9|9767.9|9769.4|9764.4|30
1750141200000|2025-06-17 06:20:00|9772.9|9767.9|9767.4|9762.4|9773.1|9768.1|9767.1|9762.1|29
1750141500000|2025-06-17 06:25:00|9767.1|9762.1|9769.9|9764.9|9770.1|9765.1|9767.1|9762.1|25
1750141800000|2025-06-17 06:30:00|9770.1|9765.1|9767.1|9762.1|9771.4|9766.4|9766.1|9761.1|23
1750142100000|2025-06-17 06:35:00|9767.4|9762.4|9766.9|9761.9|9768.1|9763.1|9765.9|9760.9|29
1750142400000|2025-06-17 06:40:00|9767.1|9762.1|9766.9|9761.9|9767.4|9762.4|9763.9|9758.9|23
1750142700000|2025-06-17 06:45:00|9767.9|9762.9|9767.1|9762.1|9769.4|9764.4|9765.9|9760.9|128
1750143000000|2025-06-17 06:50:00|9766.9|9761.9|9771.9|9766.9|9772.6|9767.6|9765.9|9760.9|29
1750143300000|2025-06-17 06:55:00|9771.6|9766.6|9772.9|9767.9|9774.4|9769.4|9771.4|9766.4|45
1750143600000|2025-06-17 07:00:00|9773.1|9768.1|9775.4|9770.4|9777.9|9772.9|9771.9|9766.9|193
1750143900000|2025-06-17 07:05:00|9775.6|9770.6|9773.9|9768.9|9775.6|9770.6|9771.9|9766.9|36
1750144200000|2025-06-17 07:10:00|9773.6|9768.6|9776.1|9771.1|9776.9|9771.9|9773.6|9768.6|26
1750144500000|2025-06-17 07:15:00|9775.9|9770.9|9775.4|9770.4|9777.1|9772.1|9773.1|9768.1|52
1750144800000|2025-06-17 07:20:00|9775.6|9770.6|9777.9|9772.9|9778.1|9773.1|9775.1|9770.1|39
1750145100000|2025-06-17 07:25:00|9778.1|9773.1|9775.1|9770.1|9778.4|9773.4|9773.9|9768.9|43
1750145400000|2025-06-17 07:30:00|9775.4|9770.4|9781.1|9776.1|9781.6|9776.6|9775.4|9770.4|34
1750145700000|2025-06-17 07:35:00|9780.9|9775.9|9780.1|9775.1|9782.4|9777.4|9778.1|9773.1|48
1750146000000|2025-06-17 07:40:00|9780.4|9775.4|9775.6|9770.6|9780.9|9775.9|9774.1|9769.1|75
1750146300000|2025-06-17 07:45:00|9775.4|9770.4|9768.9|9763.9|9775.6|9770.6|9768.6|9763.6|58
1750146600000|2025-06-17 07:50:00|9769.1|9764.1|9769.6|9764.6|9770.1|9765.1|9766.9|9761.9|22
1750146900000|2025-06-17 07:55:00|9769.8|9764.8|9771.8|9766.8|9771.8|9766.8|9768.9|9763.9|24
1750147200000|2025-06-17 08:00:00|9771.6|9766.6|9773.6|9768.6|9775.4|9770.4|9770.4|9765.4|33
1750147500000|2025-06-17 08:05:00|9773.9|9768.9|9775.8|9770.8|9776.1|9771.1|9773.1|9768.1|30
1750147800000|2025-06-17 08:10:00|9775.6|9770.6|9774.3|9769.3|9775.8|9770.8|9773.4|9768.4|16
1750148100000|2025-06-17 08:15:00|9774.1|9769.1|9773.1|9768.1|9775.3|9770.3|9771.9|9766.9|10
1750148400000|2025-06-17 08:20:00|9772.8|9767.8|9773.9|9768.9|9775.6|9770.6|9772.6|9767.6|14
1750148700000|2025-06-17 08:25:00|9774.1|9769.1|9773.6|9768.6|9775.8|9770.8|9773.4|9768.4|16
1750149000000|2025-06-17 08:30:00|9773.4|9768.4|9775.8|9770.8|9775.8|9770.8|9772.6|9767.6|10
1750149300000|2025-06-17 08:35:00|9775.6|9770.6|9773.4|9768.4|9776.8|9771.8|9773.4|9768.4|18
1750149600000|2025-06-17 08:40:00|9773.6|9768.6|9775.6|9770.6|9776.3|9771.3|9773.4|9768.4|24
1750149900000|2025-06-17 08:45:00|9775.8|9770.8|9776.8|9771.8|9777.3|9772.3|9775.4|9770.4|14
1750150200000|2025-06-17 08:50:00|9776.6|9771.6|9776.8|9771.8|9777.1|9772.1|9774.3|9769.3|47
1750150500000|2025-06-17 08:55:00|9777|9772|9780.1|9775.1|9780.9|9775.9|9774.8|9769.8|63
1750150800000|2025-06-17 09:00:00|9779.9|9774.9|9776.6|9771.6|9780.9|9775.9|9776.3|9771.3|44
1750151100000|2025-06-17 09:05:00|9776.8|9771.8|9777.4|9772.4|9779.1|9774.1|9775.1|9770.1|27
1750151400000|2025-06-17 09:10:00|9777.3|9772.3|9777.3|9772.3|9778.8|9773.8|9776.6|9771.6|35
1750151700000|2025-06-17 09:15:00|9777.6|9772.6|9780.3|9775.3|9781.8|9776.8|9775.6|9770.6|52
1750152000000|2025-06-17 09:20:00|9780.6|9775.6|9779.3|9774.3|9780.8|9775.8|9777.6|9772.6|23
1750152300000|2025-06-17 09:25:00|9779.6|9774.6|9777.1|9772.1|9779.6|9774.6|9776.8|9771.8|29
1750152600000|2025-06-17 09:30:00|9777.3|9772.3|9776.6|9771.6|9778.8|9773.8|9775.6|9770.6|30
1750152900000|2025-06-17 09:35:00|9776.3|9771.3|9777.6|9772.6|9779.1|9774.1|9775.8|9770.8|30
1750153200000|2025-06-17 09:40:00|9777.3|9772.3|9776.8|9771.8|9778.8|9773.8|9775.1|9770.1|36
1750153500000|2025-06-17 09:45:00|9776.6|9771.6|9776.6|9771.6|9778.8|9773.8|9776.3|9771.3|69
1750153800000|2025-06-17 09:50:00|9776.3|9771.3|9775.6|9770.6|9776.3|9771.3|9774.3|9769.3|35
1750154100000|2025-06-17 09:55:00|9775.8|9770.8|9776.8|9771.8|9778.3|9773.3|9775.6|9770.6|25
1750154400000|2025-06-17 10:00:00|9777.1|9772.1|9774.8|9769.8|9777.3|9772.3|9774.6|9769.6|13
1750154700000|2025-06-17 10:05:00|9775.1|9770.1|9776.3|9771.3|9777.8|9772.8|9774.3|9769.3|22
1750155000000|2025-06-17 10:10:00|9776.1|9771.1|9773.1|9768.1|9776.3|9771.3|9770.8|9765.8|71
1750155300000|2025-06-17 10:15:00|9773.3|9768.3|9771.8|9766.8|9774.3|9769.3|9771.6|9766.6|13
1750155600000|2025-06-17 10:20:00|9772.1|9767.1|9773.3|9768.3|9773.3|9768.3|9771.3|9766.3|14
1750155900000|2025-06-17 10:25:00|9773.1|9768.1|9774.3|9769.3|9774.8|9769.8|9772.1|9767.1|35
1750156200000|2025-06-17 10:30:00|9774.6|9769.6|9772.3|9767.3|9775.1|9770.1|9772.1|9767.1|16
1750156500000|2025-06-17 10:35:00|9772.8|9767.8|9770.6|9765.6|9772.8|9767.8|9768.3|9763.3|51
1750156800000|2025-06-17 10:40:00|9770.3|9765.3|9769.8|9764.8|9770.3|9765.3|9768.3|9763.3|22
1750157100000|2025-06-17 10:45:00|9769.6|9764.6|9769.1|9764.1|9769.8|9764.8|9767.3|9762.3|38
1750157400000|2025-06-17 10:50:00|9768.8|9763.8|9768.6|9763.6|9769.8|9764.8|9767.6|9762.6|50
1750157700000|2025-06-17 10:55:00|9768.3|9763.3|9767.6|9762.6|9769.3|9764.3|9767.3|9762.3|49
1750158000000|2025-06-17 11:00:00|9767.8|9762.8|9765.6|9760.6|9768.6|9763.6|9764.1|9759.1|38
1750158300000|2025-06-17 11:05:00|9765.3|9760.3|9764.6|9759.6|9765.8|9760.8|9763.8|9758.8|35
1750158600000|2025-06-17 11:10:00|9764.3|9759.3|9762.6|9757.6|9764.6|9759.6|9762.1|9757.1|28
1750158900000|2025-06-17 11:15:00|9762.3|9757.3|9762.3|9757.3|9763.3|9758.3|9761.8|9756.8|14
1750159200000|2025-06-17 11:20:00|9762.5|9757.5|9763.8|9758.8|9764.3|9759.3|9762.3|9757.3|37
1750159500000|2025-06-17 11:25:00|9763.6|9758.6|9765.3|9760.3|9765.8|9760.8|9763.3|9758.3|27
1750159800000|2025-06-17 11:30:00|9765.5|9760.5|9764.5|9759.5|9765.5|9760.5|9763.8|9758.8|25
1750160100000|2025-06-17 11:35:00|9764.8|9759.8|9766.6|9761.6|9767.5|9762.5|9764.1|9759.1|25
1750160400000|2025-06-17 11:40:00|9766.3|9761.3|9765.8|9760.8|9766.8|9761.8|9764.8|9759.8|12
1750160700000|2025-06-17 11:45:00|9766.1|9761.1|9770|9765|9770.3|9765.3|9765.8|9760.8|119
1750161000000|2025-06-17 11:50:00|9770.3|9765.3|9771.3|9766.3|9773.3|9768.3|9769.8|9764.8|36
1750161300000|2025-06-17 11:55:00|9770.8|9765.8|9770.3|9765.3|9770.8|9765.8|9767.5|9762.5|31
1750161600000|2025-06-17 12:00:00|9769.8|9764.8|9768.5|9763.5|9771|9766|9768|9763|28
1750161900000|2025-06-17 12:05:00|9768.3|9763.3|9765.8|9760.8|9769.8|9764.8|9765.8|9760.8|39
1750162200000|2025-06-17 12:10:00|9766|9761|9766.5|9761.5|9767.3|9762.3|9764.8|9759.8|54
1750162500000|2025-06-17 12:15:00|9766.3|9761.3|9765.8|9760.8|9766.5|9761.5|9763.3|9758.3|139
1750162800000|2025-06-17 12:20:00|9765.5|9760.5|9764.7|9759.7|9766.3|9761.3|9764|9759|46
1750163100000|2025-06-17 12:25:00|9764.5|9759.5|9768.2|9763.2|9768.4|9763.4|9764.5|9759.5|95
1750163400000|2025-06-17 12:30:00|9767.5|9762.5|9767.5|9762.5|9770.6|9765.6|9757.3|9752.3|326
1750163700000|2025-06-17 12:35:00|9767.3|9762.3|9770.5|9765.5|9772.8|9767.8|9766.8|9761.8|76
1750164000000|2025-06-17 12:40:00|9770.8|9765.8|9773.5|9768.5|9774.8|9769.8|9770.5|9765.5|87
1750164300000|2025-06-17 12:45:00|9773.3|9768.3|9778.5|9773.5|9778.5|9773.5|9772.5|9767.5|158
1750164600000|2025-06-17 12:50:00|9778.8|9773.8|9776.8|9771.8|9782.5|9777.5|9776|9771|99
1750164900000|2025-06-17 12:55:00|9777|9772|9782.8|9777.8|9783.7|9778.7|9777|9772|265
1750165200000|2025-06-17 13:00:00|9782.5|9777.5|9776.3|9771.3|9782.5|9777.5|9775.5|9770.5|250
1750165500000|2025-06-17 13:05:00|9776.5|9771.5|9777.2|9772.2|9779.5|9774.5|9775.5|9770.5|94
1750165800000|2025-06-17 13:10:00|9776.9|9771.9|9775.9|9770.9|9777.2|9772.2|9773.2|9768.2|25
1750166100000|2025-06-17 13:15:00|9776.2|9771.2|9770.5|9765.5|9776.2|9771.2|9769.5|9764.5|80
1750166400000|2025-06-17 13:20:00|9770.2|9765.2|9772|9767|9773.2|9768.2|9769.8|9764.8|36
1750166700000|2025-06-17 13:25:00|9771.8|9766.8|9774.8|9769.8|9775.2|9770.2|9770.8|9765.8|53
1750167000000|2025-06-17 13:30:00|9774.5|9769.5|9775.3|9770.3|9777.5|9772.5|9774.3|9769.3|61
1750167300000|2025-06-17 13:35:00|9775.7|9770.7|9776|9771|9778|9773|9774.3|9769.3|41
1750167600000|2025-06-17 13:40:00|9776.3|9771.3|9776.2|9771.2|9780.7|9775.7|9774.3|9769.3|69
1750167900000|2025-06-17 13:45:00|9776.5|9771.5|9776.2|9771.2|9779.2|9774.2|9774.8|9769.8|80
1750168200000|2025-06-17 13:50:00|9776.5|9771.5|9776.4|9771.4|9778.2|9773.2|9775.5|9770.5|57
1750168500000|2025-06-17 13:55:00|9776.2|9771.2|9777.9|9772.9|9778.7|9773.7|9774.2|9769.2|40
1750168800000|2025-06-17 14:00:00|9778.4|9773.4|9779.8|9774.8|9781|9776|9776.8|9771.8|45
1750169100000|2025-06-17 14:05:00|9780|9775|9780.8|9775.8|9783.7|9778.7|9778.8|9773.8|71
1750169400000|2025-06-17 14:10:00|9780.7|9775.7|9782.2|9777.2|9782.5|9777.5|9780|9775|24
1750169700000|2025-06-17 14:15:00|9782.5|9777.5|9787.2|9782.2|9789.2|9784.2|9782.5|9777.5|94
1750170000000|2025-06-17 14:20:00|9787|9782|9790.7|9785.7|9791.7|9786.7|9786.7|9781.7|97
1750170300000|2025-06-17 14:25:00|9790.2|9785.2|9793.2|9788.2|9794.7|9789.7|9790.2|9785.2|425
1750170600000|2025-06-17 14:30:00|9793.5|9788.5|9803.2|9798.2|9804|9799|9792.7|9787.7|262
1750170900000|2025-06-17 14:35:00|9803.5|9798.5|9808.5|9803.5|9811.5|9806.5|9803.2|9798.2|244
1750171200000|2025-06-17 14:40:00|9808.2|9803.2|9811.7|9806.7|9812.2|9807.2|9808.2|9803.2|255
1750171500000|2025-06-17 14:45:00|9811.9|9806.9|9806.5|9801.5|9811.9|9806.9|9805.7|9800.7|229
1750171800000|2025-06-17 14:50:00|9806.7|9801.7|9803.2|9798.2|9807|9802|9802.2|9797.2|233
1750172100000|2025-06-17 14:55:00|9803.5|9798.5|9802.5|9797.5|9804.7|9799.7|9801.7|9796.7|69
1750172400000|2025-06-17 15:00:00|9802.4|9797.4|9803.7|9798.7|9806.1|9801.1|9800.6|9795.6|227
1750172700000|2025-06-17 15:05:00|9803.9|9798.9|9800.2|9795.2|9804.2|9799.2|9799.2|9794.2|86
1750173000000|2025-06-17 15:10:00|9800.4|9795.4|9796.7|9791.7|9801.7|9796.7|9796.5|9791.5|50
1750173300000|2025-06-17 15:15:00|9797|9792|9797.2|9792.2|9798.2|9793.2|9796.2|9791.2|108
1750173600000|2025-06-17 15:20:00|9797.4|9792.4|9801.7|9796.7|9803.2|9798.2|9797.4|9792.4|135
1750173900000|2025-06-17 15:25:00|9800.7|9795.7|9805.2|9800.2|9806.7|9801.7|9800.7|9795.7|78
1750174200000|2025-06-17 15:30:00|9805.5|9800.5|9801.7|9796.7|9805.5|9800.5|9801.5|9796.5|28
1750174500000|2025-06-17 15:35:00|9801.2|9796.2|9800.2|9795.2|9803.2|9798.2|9799.2|9794.2|66
1750174800000|2025-06-17 15:40:00|9800|9795|9797.2|9792.2|9801.2|9796.2|9796.5|9791.5|49
1750175100000|2025-06-17 15:45:00|9796.9|9791.9|9796.4|9791.4|9797.9|9792.9|9795.2|9790.2|69
1750175400000|2025-06-17 15:50:00|9796.7|9791.7|9797.9|9792.9|9799.7|9794.7|9796.4|9791.4|51
1750175700000|2025-06-17 15:55:00|9798.2|9793.2|9796.2|9791.2|9799.7|9794.7|9795.7|9790.7|46
1750176000000|2025-06-17 16:00:00|9795.9|9790.9|9794.7|9789.7|9796.4|9791.4|9793.5|9788.5|105
1750176300000|2025-06-17 16:05:00|9794.9|9789.9|9795.7|9790.7|9798.4|9793.4|9793.4|9788.4|67
1750176600000|2025-06-17 16:10:00|9795.2|9790.2|9792.9|9787.9|9796.2|9791.2|9791.7|9786.7|102
1750176900000|2025-06-17 16:15:00|9792.7|9787.7|9794.7|9789.7|9795.2|9790.2|9791.2|9786.2|33
1750177200000|2025-06-17 16:20:00|9794.9|9789.9|9798.7|9793.7|9798.7|9793.7|9794.2|9789.2|43
1750177500000|2025-06-17 16:25:00|9798.4|9793.4|9803.2|9798.2|9803.2|9798.2|9798.2|9793.2|23
1750177800000|2025-06-17 16:30:00|9803.4|9798.4|9801.2|9796.2|9804.2|9799.2|9801.2|9796.2|235
1750178100000|2025-06-17 16:35:00|9801.4|9796.4|9802.7|9797.7|9803.2|9798.2|9799.7|9794.7|43
1750178400000|2025-06-17 16:40:00|9802.4|9797.4|9805.4|9800.4|9806.4|9801.4|9802.4|9797.4|58
1750178700000|2025-06-17 16:45:00|9805.2|9800.2|9815.2|9810.2|9815.2|9810.2|9804.9|9799.9|233
1750179000000|2025-06-17 16:50:00|9814.7|9809.7|9818.9|9813.9|9818.9|9813.9|9813.7|9808.7|171
1750179300000|2025-06-17 16:55:00|9819.2|9814.2|9818.7|9813.7|9821.7|9816.7|9817.2|9812.2|355
1750179600000|2025-06-17 17:00:00|9818.4|9813.4|9820.2|9815.2|9820.7|9815.7|9816.2|9811.2|108
1750179900000|2025-06-17 17:05:00|9819.9|9814.9|9818.9|9813.9|9821.2|9816.2|9817.7|9812.7|97
1750180200000|2025-06-17 17:10:00|9819.2|9814.2|9823.6|9818.6|9823.9|9818.9|9818.9|9813.9|133
1750180500000|2025-06-17 17:15:00|9823.9|9818.9|9828.2|9823.2|9829.1|9824.1|9823.6|9818.6|477
1750180800000|2025-06-17 17:20:00|9827.9|9822.9|9825.1|9820.1|9829.1|9824.1|9823.7|9818.7|86
1750181100000|2025-06-17 17:25:00|9825.4|9820.4|9820.9|9815.9|9828.6|9823.6|9820.9|9815.9|154
1750181400000|2025-06-17 17:30:00|9820.7|9815.7|9817.6|9812.6|9821.6|9816.6|9817.1|9812.1|92
1750181700000|2025-06-17 17:35:00|9817.9|9812.9|9824.6|9819.6|9824.6|9819.6|9816.1|9811.1|68
1750182000000|2025-06-17 17:40:00|9824.9|9819.9|9828.6|9823.6|9829.1|9824.1|9822.6|9817.6|104
1750182300000|2025-06-17 17:45:00|9828.9|9823.9|9836.6|9831.6|9838.6|9833.6|9828.6|9823.6|325
1750182600000|2025-06-17 17:50:00|9836.1|9831.1|9835.6|9830.6|9838.1|9833.1|9833.4|9828.4|327
1750182900000|2025-06-17 17:55:00|9835.9|9830.9|9832.9|9827.9|9835.9|9830.9|9831.4|9826.4|72
1750183200000|2025-06-17 18:00:00|9833.1|9828.1|9833.1|9828.1|9836.1|9831.1|9831.9|9826.9|36
1750183500000|2025-06-17 18:05:00|9832.9|9827.9|9832.6|9827.6|9834.1|9829.1|9831.1|9826.1|34
1750183800000|2025-06-17 18:10:00|9832.9|9827.9|9834.6|9829.6|9834.6|9829.6|9830.6|9825.6|26
1750184100000|2025-06-17 18:15:00|9834.9|9829.9|9835.1|9830.1|9835.6|9830.6|9830.6|9825.6|26
1750184400000|2025-06-17 18:20:00|9834.9|9829.9|9835.4|9830.4|9836.8|9831.8|9833.1|9828.1|12
1750184700000|2025-06-17 18:25:00|9835.1|9830.1|9839.5|9834.5|9839.5|9834.5|9834.9|9829.9|133
1750185000000|2025-06-17 18:30:00|9839.8|9834.8|9835.9|9830.9|9839.8|9834.8|9833.6|9828.6|62
1750185300000|2025-06-17 18:35:00|9835.6|9830.6|9837.6|9832.6|9838.6|9833.6|9835.4|9830.4|50
1750185600000|2025-06-17 18:40:00|9837.8|9832.8|9837.1|9832.1|9840.1|9835.1|9836.1|9831.1|63
1750185900000|2025-06-17 18:45:00|9837.3|9832.3|9842.1|9837.1|9842.6|9837.6|9837.3|9832.3|88
1750186200000|2025-06-17 18:50:00|9842.3|9837.3|9840.1|9835.1|9843.6|9838.6|9839.1|9834.1|31
1750186500000|2025-06-17 18:55:00|9840.3|9835.3|9840.6|9835.6|9842.6|9837.6|9838.8|9833.8|332
1750186800000|2025-06-17 19:00:00|9840.8|9835.8|9839.4|9834.4|9841.8|9836.8|9839.1|9834.1|28
1750187100000|2025-06-17 19:05:00|9839.1|9834.1|9840.1|9835.1|9841.6|9836.6|9839.1|9834.1|30
1750187400000|2025-06-17 19:10:00|9839.8|9834.8|9841.1|9836.1|9841.6|9836.6|9839.4|9834.4|43
1750187700000|2025-06-17 19:15:00|9840.8|9835.8|9841.6|9836.6|9842.6|9837.6|9840.6|9835.6|28
1750188000000|2025-06-17 19:20:00|9841.3|9836.3|9840.1|9835.1|9842.6|9837.6|9838.4|9833.4|72
1750188300000|2025-06-17 19:25:00|9839.8|9834.8|9837.1|9832.1|9840.1|9835.1|9836.6|9831.6|111
1750188600000|2025-06-17 19:30:00|9837.6|9832.6|9837.1|9832.1|9839.6|9834.6|9836.6|9831.6|90
1750188900000|2025-06-17 19:35:00|9837.6|9832.6|9835.1|9830.1|9838.1|9833.1|9835.1|9830.1|89
1750189200000|2025-06-17 19:40:00|9834.9|9829.9|9834.8|9829.8|9836.6|9831.6|9834.1|9829.1|26
1750189500000|2025-06-17 19:45:00|9835.1|9830.1|9834.6|9829.6|9835.3|9830.3|9832.9|9827.9|37
1750189800000|2025-06-17 19:50:00|9834.4|9829.4|9835.3|9830.3|9835.8|9830.8|9833.6|9828.6|103
1750190100000|2025-06-17 19:55:00|9835.6|9830.6|9836.3|9831.3|9837.3|9832.3|9835.1|9830.1|149
1750190400000|2025-06-17 20:00:00|9836.6|9831.6|9840.3|9835.3|9840.3|9835.3|9836.1|9831.1|17
1750190700000|2025-06-17 20:05:00|9840.6|9835.6|9840.1|9835.1|9841.6|9836.6|9839.1|9834.1|18
1750191000000|2025-06-17 20:10:00|9840.3|9835.3|9843.8|9838.8|9844.1|9839.1|9840.3|9835.3|90
1750191300000|2025-06-17 20:15:00|9843.6|9838.6|9845.1|9840.1|9845.5|9840.5|9843.3|9838.3|16
1750191600000|2025-06-17 20:20:00|9845.3|9840.3|9841.3|9836.3|9845.5|9840.5|9841.3|9836.3|3
1750191900000|2025-06-17 20:25:00|9841.1|9836.1|9838.8|9833.8|9841.1|9836.1|9837.6|9832.6|17
1750192200000|2025-06-17 20:30:00|9839|9834|9841.3|9836.3|9841.5|9836.5|9838.8|9833.8|9
1750192500000|2025-06-17 20:35:00|9841.1|9836.1|9840.6|9835.6|9841.5|9836.5|9839.8|9834.8|24
1750192800000|2025-06-17 20:40:00|9840.3|9835.3|9844.5|9839.5|9844.5|9839.5|9840.3|9835.3|18
1750193100000|2025-06-17 20:45:00|9844.3|9839.3|9840.1|9835.1|9844.5|9839.5|9840.1|9835.1|34
1750193400000|2025-06-17 20:50:00|9839.8|9834.8|9839|9834|9839.8|9834.8|9837.6|9832.6|22
1750193700000|2025-06-17 20:55:00|9839.3|9834.3|9841.2|9836.2|9841.8|9836.8|9838.8|9833.8|27
1750204800000|2025-06-18 00:00:00|9842.5|9837.5|9841.3|9836.3|9842.5|9837.5|9839.3|9834.3|119
1750205100000|2025-06-18 00:05:00|9841|9836|9838|9833|9842|9837|9834.3|9829.3|65
1750205400000|2025-06-18 00:10:00|9838.2|9833.2|9839.3|9834.3|9840.2|9835.2|9837.8|9832.8|33
1750205700000|2025-06-18 00:15:00|9839.5|9834.5|9838.8|9833.8|9842|9837|9838.8|9833.8|57
1750206000000|2025-06-18 00:20:00|9839|9834|9836.8|9831.8|9839.3|9834.3|9836.5|9831.5|18
1750206300000|2025-06-18 00:25:00|9837|9832|9837.8|9832.8|9840.2|9835.2|9837|9832|14
1750206600000|2025-06-18 00:30:00|9837.5|9832.5|9838.3|9833.3|9839|9834|9835.3|9830.3|6
1750206900000|2025-06-18 00:35:00|9838.5|9833.5|9836.2|9831.2|9839.5|9834.5|9835.8|9830.8|62
1750207200000|2025-06-18 00:40:00|9836|9831|9833.3|9828.3|9836.2|9831.2|9833|9828|10
1750207500000|2025-06-18 00:45:00|9833.5|9828.5|9832.2|9827.2|9833.7|9828.7|9831.5|9826.5|40
1750207800000|2025-06-18 00:50:00|9832|9827|9836.2|9831.2|9836.5|9831.5|9831|9826|49
1750208100000|2025-06-18 00:55:00|9836|9831|9835.7|9830.7|9837.5|9832.5|9834.3|9829.3|19
1750208400000|2025-06-18 01:00:00|9835.5|9830.5|9835|9830|9836.2|9831.2|9831.3|9826.3|47
1750208700000|2025-06-18 01:05:00|9834.7|9829.7|9836.7|9831.7|9837.2|9832.2|9834|9829|37
1750209000000|2025-06-18 01:10:00|9836.5|9831.5|9834.8|9829.8|9837.2|9832.2|9834.8|9829.8|77
1750209300000|2025-06-18 01:15:00|9834.5|9829.5|9835.5|9830.5|9836.5|9831.5|9833.5|9828.5|44
1750209600000|2025-06-18 01:20:00|9835.7|9830.7|9832.2|9827.2|9835.7|9830.7|9830.8|9825.8|22
1750209900000|2025-06-18 01:25:00|9832|9827|9830.7|9825.7|9832.5|9827.5|9830.5|9825.5|38
1750210200000|2025-06-18 01:30:00|9830.5|9825.5|9831|9826|9831.4|9826.4|9829|9824|29
1750210500000|2025-06-18 01:35:00|9830.7|9825.7|9831.7|9826.7|9832.2|9827.2|9830.7|9825.7|30
1750210800000|2025-06-18 01:40:00|9831.5|9826.5|9834.2|9829.2|9834.7|9829.7|9831.2|9826.2|21
1750211100000|2025-06-18 01:45:00|9834.5|9829.5|9833.5|9828.5|9835.7|9830.7|9832.2|9827.2|22
1750211400000|2025-06-18 01:50:00|9833.2|9828.2|9832.2|9827.2|9833.2|9828.2|9831|9826|37
1750211700000|2025-06-18 01:55:00|9832|9827|9831.2|9826.2|9832|9827|9829|9824|26
1750212000000|2025-06-18 02:00:00|9831|9826|9831.2|9826.2|9833.4|9828.4|9831|9826|36
1750212300000|2025-06-18 02:05:00|9831.5|9826.5|9832.5|9827.5|9833.4|9828.4|9831.2|9826.2|13
1750212600000|2025-06-18 02:10:00|9832.7|9827.7|9832.2|9827.2|9833.4|9828.4|9831.2|9826.2|12
1750212900000|2025-06-18 02:15:00|9832.4|9827.4|9830.7|9825.7|9832.7|9827.7|9830.7|9825.7|15
1750213200000|2025-06-18 02:20:00|9830.5|9825.5|9828.7|9823.7|9830.5|9825.5|9828.2|9823.2|67
1750213500000|2025-06-18 02:25:00|9829|9824|9829.7|9824.7|9829.7|9824.7|9827.5|9822.5|9
1750213800000|2025-06-18 02:30:00|9829.9|9824.9|9831|9826|9831.9|9826.9|9829.7|9824.7|26
1750214100000|2025-06-18 02:35:00|9831.2|9826.2|9833.2|9828.2|9834.4|9829.4|9831|9826|5
1750214400000|2025-06-18 02:40:00|9833.5|9828.5|9830.5|9825.5|9833.5|9828.5|9830.5|9825.5|26
1750214700000|2025-06-18 02:45:00|9830.2|9825.2|9830|9825|9830.5|9825.5|9829|9824|11
1750215000000|2025-06-18 02:50:00|9830.2|9825.2|9831.5|9826.5|9831.9|9826.9|9830|9825|10
1750215300000|2025-06-18 02:55:00|9830.7|9825.7|9830.2|9825.2|9831.4|9826.4|9830|9825|41
1750215600000|2025-06-18 03:00:00|9830.4|9825.4|9829.7|9824.7|9831.2|9826.2|9828.5|9823.5|22
1750215900000|2025-06-18 03:05:00|9829.5|9824.5|9829.9|9824.9|9830.2|9825.2|9829|9824|2
1750216200000|2025-06-18 03:10:00|9829.7|9824.7|9828.5|9823.5|9830.2|9825.2|9828|9823|12
1750216500000|2025-06-18 03:15:00|9828.7|9823.7|9828.7|9823.7|9829.7|9824.7|9827.2|9822.2|47
1750216800000|2025-06-18 03:20:00|9828.9|9823.9|9826.2|9821.2|9828.9|9823.9|9826.2|9821.2|15
1750217100000|2025-06-18 03:25:00|9826.5|9821.5|9827.4|9822.4|9828.4|9823.4|9825.2|9820.2|19
1750217400000|2025-06-18 03:30:00|9827.2|9822.2|9824.9|9819.9|9827.4|9822.4|9824.5|9819.5|38
1750217700000|2025-06-18 03:35:00|9824.7|9819.7|9825.2|9820.2|9826.4|9821.4|9824.5|9819.5|33
1750218000000|2025-06-18 03:40:00|9825|9820|9825.9|9820.9|9826.4|9821.4|9825|9820|24
1750218300000|2025-06-18 03:45:00|9826.2|9821.2|9827.4|9822.4|9827.4|9822.4|9825.9|9820.9|5
1750218600000|2025-06-18 03:50:00|9827.2|9822.2|9827.2|9822.2|9827.9|9822.9|9826|9821|9
1750218900000|2025-06-18 03:55:00|9826.9|9821.9|9827.5|9822.5|9828.9|9823.9|9826.9|9821.9|19
1750219200000|2025-06-18 04:00:00|9827.7|9822.7|9828.9|9823.9|9829.4|9824.4|9827.5|9822.5|17
1750219500000|2025-06-18 04:05:00|9828.4|9823.4|9828.2|9823.2|9829.9|9824.9|9827.9|9822.9|34
1750219800000|2025-06-18 04:10:00|9828.4|9823.4|9828.2|9823.2|9830.4|9825.4|9828|9823|29
1750220100000|2025-06-18 04:15:00|9828|9823|9827.4|9822.4|9828.2|9823.2|9826.9|9821.9|8
1750220400000|2025-06-18 04:20:00|9827.9|9822.9|9827.9|9822.9|9827.9|9822.9|9825.9|9820.9|24
1750220700000|2025-06-18 04:25:00|9828.2|9823.2|9826|9821|9828.4|9823.4|9826|9821|10
1750221000000|2025-06-18 04:30:00|9825.5|9820.5|9824.2|9819.2|9826.2|9821.2|9823.9|9818.9|9
1750221300000|2025-06-18 04:35:00|9824.4|9819.4|9824.6|9819.6|9824.9|9819.9|9822.7|9817.7|25
1750221600000|2025-06-18 04:40:00|9824.9|9819.9|9823.2|9818.2|9824.9|9819.9|9822.5|9817.5|51
1750221900000|2025-06-18 04:45:00|9822.9|9817.9|9823.9|9818.9|9824.4|9819.4|9822.5|9817.5|17
1750222200000|2025-06-18 04:50:00|9824.2|9819.2|9823.2|9818.2|9824.2|9819.2|9822.7|9817.7|15
1750222500000|2025-06-18 04:55:00|9823|9818|9823.1|9818.1|9823.2|9818.2|9820.7|9815.7|29
1750222800000|2025-06-18 05:00:00|9823.4|9818.4|9822.2|9817.2|9824.4|9819.4|9822|9817|14
1750223100000|2025-06-18 05:05:00|9822|9817|9824.9|9819.9|9825.2|9820.2|9822|9817|18
1750223400000|2025-06-18 05:10:00|9824.7|9819.7|9825.4|9820.4|9825.9|9820.9|9824.4|9819.4|9
1750223700000|2025-06-18 05:15:00|9825.2|9820.2|9824.4|9819.4|9825.9|9820.9|9824|9819|16
1750224000000|2025-06-18 05:20:00|9824.7|9819.7|9825.2|9820.2|9825.6|9820.6|9824.2|9819.2|37
1750224300000|2025-06-18 05:25:00|9824.9|9819.9|9823.9|9818.9|9825.6|9820.6|9823.4|9818.4|15
1750224600000|2025-06-18 05:30:00|9823.7|9818.7|9822.7|9817.7|9825.4|9820.4|9822.4|9817.4|27
1750224900000|2025-06-18 05:35:00|9822.4|9817.4|9821.9|9816.9|9822.4|9817.4|9821.2|9816.2|43
1750225200000|2025-06-18 05:40:00|9822.1|9817.1|9821.4|9816.4|9823.4|9818.4|9821.2|9816.2|16
1750225500000|2025-06-18 05:45:00|9820.9|9815.9|9824.4|9819.4|9824.9|9819.9|9820.9|9815.9|24
1750225800000|2025-06-18 05:50:00|9824.2|9819.2|9824.7|9819.7|9826.4|9821.4|9823.9|9818.9|15
1750226100000|2025-06-18 05:55:00|9824.6|9819.6|9823.3|9818.3|9824.6|9819.6|9822.6|9817.6|17
1750226400000|2025-06-18 06:00:00|9823.6|9818.6|9823.2|9818.2|9825.1|9820.1|9819.1|9814.1|85
1750226700000|2025-06-18 06:05:00|9823.4|9818.4|9821.7|9816.7|9825.9|9820.9|9821.4|9816.4|46
1750227000000|2025-06-18 06:10:00|9821.9|9816.9|9819.9|9814.9|9824.1|9819.1|9819.9|9814.9|59
1750227300000|2025-06-18 06:15:00|9820.4|9815.4|9820.7|9815.7|9822.1|9817.1|9817.9|9812.9|46
1750227600000|2025-06-18 06:20:00|9820.9|9815.9|9815.9|9810.9|9821.4|9816.4|9815.4|9810.4|63
1750227900000|2025-06-18 06:25:00|9815.7|9810.7|9815.7|9810.7|9817.4|9812.4|9815.2|9810.2|58
1750228200000|2025-06-18 06:30:00|9815.9|9810.9|9817.4|9812.4|9819.4|9814.4|9814.9|9809.9|61
1750228500000|2025-06-18 06:35:00|9817.7|9812.7|9818.9|9813.9|9819.9|9814.9|9815.7|9810.7|87
1750228800000|2025-06-18 06:40:00|9819.1|9814.1|9818.9|9813.9|9820.4|9815.4|9818.4|9813.4|17
1750229100000|2025-06-18 06:45:00|9819.1|9814.1|9819.1|9814.1|9820.4|9815.4|9817.9|9812.9|25
1750229400000|2025-06-18 06:50:00|9818.9|9813.9|9816.2|9811.2|9819.4|9814.4|9815.4|9810.4|49
1750229700000|2025-06-18 06:55:00|9816.4|9811.4|9817.6|9812.6|9820.1|9815.1|9815.4|9810.4|103
1750230000000|2025-06-18 07:00:00|9817.9|9812.9|9812.4|9807.4|9818.6|9813.6|9811.4|9806.4|130
1750230300000|2025-06-18 07:05:00|9811.9|9806.9|9811.8|9806.8|9812.8|9807.8|9810.4|9805.4|145
1750230600000|2025-06-18 07:10:00|9812.1|9807.1|9815.1|9810.1|9815.1|9810.1|9811.4|9806.4|90
1750230900000|2025-06-18 07:15:00|9815.3|9810.3|9815.8|9810.8|9816.1|9811.1|9813.9|9808.9|46
1750231200000|2025-06-18 07:20:00|9816.1|9811.1|9815.9|9810.9|9817.8|9812.8|9814.9|9809.9|69
1750231500000|2025-06-18 07:25:00|9815.4|9810.4|9816.3|9811.3|9817.8|9812.8|9813.4|9808.4|43
1750231800000|2025-06-18 07:30:00|9816.1|9811.1|9815.1|9810.1|9818.3|9813.3|9814.1|9809.1|151
1750232100000|2025-06-18 07:35:00|9815.4|9810.4|9817.8|9812.8|9817.8|9812.8|9814.4|9809.4|86
1750232400000|2025-06-18 07:40:00|9818.3|9813.3|9819.4|9814.4|9820.3|9815.3|9817.6|9812.6|96
1750232700000|2025-06-18 07:45:00|9819.6|9814.6|9819.3|9814.3|9820.8|9815.8|9818.1|9813.1|49
1750233000000|2025-06-18 07:50:00|9819.6|9814.6|9819.8|9814.8|9819.8|9814.8|9817.9|9812.9|55
1750233300000|2025-06-18 07:55:00|9820.3|9815.3|9819.6|9814.6|9820.8|9815.8|9818.9|9813.9|99
1750233600000|2025-06-18 08:00:00|9819.8|9814.8|9817.6|9812.6|9820.3|9815.3|9817.4|9812.4|85
1750233900000|2025-06-18 08:05:00|9817.4|9812.4|9819.6|9814.6|9819.8|9814.8|9816.9|9811.9|58
1750234200000|2025-06-18 08:10:00|9819.8|9814.8|9821.3|9816.3|9821.8|9816.8|9818.6|9813.6|46
1750234500000|2025-06-18 08:15:00|9821.6|9816.6|9825.3|9820.3|9826.3|9821.3|9821.3|9816.3|146
1750234800000|2025-06-18 08:20:00|9825.6|9820.6|9827.8|9822.8|9828.3|9823.3|9825.3|9820.3|97
1750235100000|2025-06-18 08:25:00|9827.6|9822.6|9826.8|9821.8|9828.3|9823.3|9825.9|9820.9|55
1750235400000|2025-06-18 08:30:00|9826.4|9821.4|9826.8|9821.8|9828|9823|9824.6|9819.6|133
1750235700000|2025-06-18 08:35:00|9826.6|9821.6|9828.3|9823.3|9828.8|9823.8|9826.1|9821.1|92
1750236000000|2025-06-18 08:40:00|9828.6|9823.6|9827.4|9822.4|9830.8|9825.8|9827.1|9822.1|93
1750236300000|2025-06-18 08:45:00|9827.6|9822.6|9823.6|9818.6|9828.1|9823.1|9823.3|9818.3|54
1750236600000|2025-06-18 08:50:00|9823.3|9818.3|9826.6|9821.6|9827.6|9822.6|9823.3|9818.3|86
1750236900000|2025-06-18 08:55:00|9826.3|9821.3|9826.3|9821.3|9829.1|9824.1|9825.8|9820.8|99
1750237200000|2025-06-18 09:00:00|9826.8|9821.8|9825.6|9820.6|9828.6|9823.6|9824.4|9819.4|75
1750237500000|2025-06-18 09:05:00|9825.9|9820.9|9826.1|9821.1|9827.1|9822.1|9824.4|9819.4|50
1750237800000|2025-06-18 09:10:00|9826.4|9821.4|9824.1|9819.1|9827.1|9822.1|9822.9|9817.9|28
1750238100000|2025-06-18 09:15:00|9824.3|9819.3|9822.1|9817.1|9825.3|9820.3|9821.4|9816.4|26
1750238400000|2025-06-18 09:20:00|9822.3|9817.3|9821.3|9816.3|9822.3|9817.3|9819.9|9814.9|18
1750238700000|2025-06-18 09:25:00|9821.6|9816.6|9821.6|9816.6|9823.6|9818.6|9821.3|9816.3|49
1750239000000|2025-06-18 09:30:00|9821.9|9816.9|9824.8|9819.8|9824.8|9819.8|9821.1|9816.1|36
1750239300000|2025-06-18 09:35:00|9824.1|9819.1|9822.9|9817.9|9824.8|9819.8|9822.3|9817.3|47
1750239600000|2025-06-18 09:40:00|9823.1|9818.1|9824.3|9819.3|9825.8|9820.8|9823.1|9818.1|54
1750239900000|2025-06-18 09:45:00|9824.6|9819.6|9825.8|9820.8|9827.5|9822.5|9824.3|9819.3|37
1750240200000|2025-06-18 09:50:00|9826.3|9821.3|9826.8|9821.8|9827.3|9822.3|9824.6|9819.6|61
1750240500000|2025-06-18 09:55:00|9826.6|9821.6|9824.8|9819.8|9828.8|9823.8|9823.6|9818.6|68
1750240800000|2025-06-18 10:00:00|9825.3|9820.3|9822.1|9817.1|9826.3|9821.3|9821.1|9816.1|65
1750241100000|2025-06-18 10:05:00|9821.8|9816.8|9821.3|9816.3|9822.1|9817.1|9820.1|9815.1|32
1750241400000|2025-06-18 10:10:00|9821.1|9816.1|9823.6|9818.6|9823.8|9818.8|9819.8|9814.8|37
1750241700000|2025-06-18 10:15:00|9823.8|9818.8|9822.6|9817.6|9824.3|9819.3|9821.8|9816.8|34
1750242000000|2025-06-18 10:20:00|9822.8|9817.8|9822|9817|9823.3|9818.3|9820.8|9815.8|46
1750242300000|2025-06-18 10:25:00|9822.3|9817.3|9822.1|9817.1|9822.8|9817.8|9820.9|9815.9|32
1750242600000|2025-06-18 10:30:00|9822.3|9817.3|9825.3|9820.3|9826.6|9821.6|9822.3|9817.3|108
1750242900000|2025-06-18 10:35:00|9825.6|9820.6|9824.6|9819.6|9825.8|9820.8|9824.1|9819.1|42
1750243200000|2025-06-18 10:40:00|9824.4|9819.4|9824.8|9819.8|9825.3|9820.3|9823.4|9818.4|27
1750243500000|2025-06-18 10:45:00|9825.1|9820.1|9825.1|9820.1|9825.8|9820.8|9823.8|9818.8|39
1750243800000|2025-06-18 10:50:00|9825.3|9820.3|9829.8|9824.8|9830.3|9825.3|9825.1|9820.1|29
1750244100000|2025-06-18 10:55:00|9830|9825|9830.8|9825.8|9831.8|9826.8|9829.1|9824.1|62
1750244400000|2025-06-18 11:00:00|9830.6|9825.6|9831.6|9826.6|9832|9827|9829.4|9824.4|47
1750244700000|2025-06-18 11:05:00|9831.8|9826.8|9827.8|9822.8|9831.8|9826.8|9827.3|9822.3|35
1750245000000|2025-06-18 11:10:00|9828.1|9823.1|9827.1|9822.1|9828.5|9823.5|9826.8|9821.8|7
1750245300000|2025-06-18 11:15:00|9827.3|9822.3|9828.8|9823.8|9829|9824|9826.8|9821.8|24
1750245600000|2025-06-18 11:20:00|9828.5|9823.5|9826.3|9821.3|9830|9825|9826.3|9821.3|43
1750245900000|2025-06-18 11:25:00|9826.1|9821.1|9829.3|9824.3|9830.3|9825.3|9826.1|9821.1|31
1750246200000|2025-06-18 11:30:00|9829.1|9824.1|9829.3|9824.3|9830.8|9825.8|9827.8|9822.8|24
1750246500000|2025-06-18 11:35:00|9829.6|9824.6|9828.8|9823.8|9831|9826|9828.1|9823.1|19
1750246800000|2025-06-18 11:40:00|9829|9824|9827.8|9822.8|9829.3|9824.3|9825.8|9820.8|16
1750247100000|2025-06-18 11:45:00|9827.5|9822.5|9823.3|9818.3|9827.5|9822.5|9823.1|9818.1|93
1750247400000|2025-06-18 11:50:00|9823.1|9818.1|9824.3|9819.3|9825.3|9820.3|9822.8|9817.8|36
1750247700000|2025-06-18 11:55:00|9824|9819|9822.3|9817.3|9824|9819|9821.3|9816.3|23
1750248000000|2025-06-18 12:00:00|9822|9817|9821.8|9816.8|9823.8|9818.8|9821.3|9816.3|34
1750248300000|2025-06-18 12:05:00|9821.6|9816.6|9820.8|9815.8|9822|9817|9819.3|9814.3|39
1750248600000|2025-06-18 12:10:00|9820.5|9815.5|9818.3|9813.3|9820.5|9815.5|9817.3|9812.3|12
1750248900000|2025-06-18 12:15:00|9818.1|9813.1|9818.6|9813.6|9819.3|9814.3|9816.3|9811.3|35
1750249200000|2025-06-18 12:20:00|9818.3|9813.3|9815.5|9810.5|9820|9815|9815.5|9810.5|53
1750249500000|2025-06-18 12:25:00|9815.8|9810.8|9816.7|9811.7|9817.8|9812.8|9814.3|9809.3|312
1750249800000|2025-06-18 12:30:00|9816.9|9811.9|9815.8|9810.8|9820.3|9815.3|9815.8|9810.8|135
1750250100000|2025-06-18 12:35:00|9815.6|9810.6|9818.8|9813.8|9818.8|9813.8|9814.3|9809.3|312
1750250400000|2025-06-18 12:40:00|9819|9814|9821.8|9816.8|9821.8|9816.8|9817.8|9812.8|118
1750250700000|2025-06-18 12:45:00|9821.3|9816.3|9822.3|9817.3|9825.8|9820.8|9821.3|9816.3|191
1750251000000|2025-06-18 12:50:00|9822.6|9817.6|9822.3|9817.3|9823.8|9818.8|9821.3|9816.3|47
1750251300000|2025-06-18 12:55:00|9822.6|9817.6|9822.3|9817.3|9822.8|9817.8|9819.3|9814.3|70
1750251600000|2025-06-18 13:00:00|9822.5|9817.5|9824.3|9819.3|9824.8|9819.8|9821.8|9816.8|75
1750251900000|2025-06-18 13:05:00|9824.5|9819.5|9819.8|9814.8|9824.8|9819.8|9819.8|9814.8|62
1750252200000|2025-06-18 13:10:00|9819.6|9814.6|9822.3|9817.3|9822.8|9817.8|9819.6|9814.6|75
1750252500000|2025-06-18 13:15:00|9822.5|9817.5|9823.8|9818.8|9824.3|9819.3|9821.6|9816.6|33
1750252800000|2025-06-18 13:20:00|9823.6|9818.6|9826.1|9821.1|9827.8|9822.8|9823.6|9818.6|120
1750253100000|2025-06-18 13:25:00|9825.8|9820.8|9824.6|9819.6|9827.3|9822.3|9824.6|9819.6|43
1750253400000|2025-06-18 13:30:00|9824.8|9819.8|9830|9825|9830|9825|9824.3|9819.3|83
1750253700000|2025-06-18 13:35:00|9829.8|9824.8|9831.3|9826.3|9833.5|9828.5|9829.1|9824.1|117
1750254000000|2025-06-18 13:40:00|9831.5|9826.5|9831.3|9826.3|9834.3|9829.3|9828.8|9823.8|43
1750254300000|2025-06-18 13:45:00|9831.5|9826.5|9831.3|9826.3|9831.8|9826.8|9828.5|9823.5|104
1750254600000|2025-06-18 13:50:00|9830.8|9825.8|9831.5|9826.5|9832.7|9827.7|9828.8|9823.8|174
1750254900000|2025-06-18 13:55:00|9831.3|9826.3|9834.8|9829.8|9835|9830|9831|9826|108
1750255200000|2025-06-18 14:00:00|9835|9830|9813.2|9808.2|9837.5|9832.5|9810.8|9805.8|381
1750255500000|2025-06-18 14:05:00|9813.5|9808.5|9820.5|9815.5|9821.7|9816.7|9813.5|9808.5|247
1750255800000|2025-06-18 14:10:00|9820.2|9815.2|9814.8|9809.8|9824.7|9819.7|9811.8|9806.8|210
1750256100000|2025-06-18 14:15:00|9814.5|9809.5|9823.5|9818.5|9823.5|9818.5|9814.5|9809.5|76
1750256400000|2025-06-18 14:20:00|9823.7|9818.7|9823.3|9818.3|9824.2|9819.2|9817.6|9812.6|220
1750256700000|2025-06-18 14:25:00|9823.1|9818.1|9827.3|9822.3|9830.7|9825.7|9822.8|9817.8|180
1750257000000|2025-06-18 14:30:00|9827.8|9822.8|9826.5|9821.5|9829.3|9824.3|9824.8|9819.8|152
1750257300000|2025-06-18 14:35:00|9826.7|9821.7|9826.8|9821.8|9829.2|9824.2|9824.1|9819.1|80
1750257600000|2025-06-18 14:40:00|9826.5|9821.5|9825.7|9820.7|9828|9823|9824.8|9819.8|63
1750257900000|2025-06-18 14:45:00|9825.5|9820.5|9824.8|9819.8|9830.2|9825.2|9823.3|9818.3|105
1750258200000|2025-06-18 14:50:00|9825|9820|9821.5|9816.5|9827.7|9822.7|9821.3|9816.3|92
1750258500000|2025-06-18 14:55:00|9821.3|9816.3|9824.3|9819.3|9824.7|9819.7|9820.3|9815.3|69
1750258800000|2025-06-18 15:00:00|9824|9819|9819|9814|9825.5|9820.5|9818.8|9813.8|48
1750259100000|2025-06-18 15:05:00|9818.8|9813.8|9819.3|9814.3|9820.2|9815.2|9818.3|9813.3|49
1750259400000|2025-06-18 15:10:00|9819.5|9814.5|9818.8|9813.8|9820.5|9815.5|9817.5|9812.5|56
1750259700000|2025-06-18 15:15:00|9819|9814|9819.8|9814.8|9821.2|9816.2|9817.3|9812.3|15
1750260000000|2025-06-18 15:20:00|9819.5|9814.5|9815.5|9810.5|9820.7|9815.7|9814.5|9809.5|40
1750260300000|2025-06-18 15:25:00|9815.3|9810.3|9808.3|9803.3|9817.7|9812.7|9808.3|9803.3|137
1750260600000|2025-06-18 15:30:00|9808.1|9803.1|9812.8|9807.8|9813.5|9808.5|9807.8|9802.8|155
1750260900000|2025-06-18 15:35:00|9812.5|9807.5|9810|9805|9813.8|9808.8|9808.6|9803.6|74
1750261200000|2025-06-18 15:40:00|9810.3|9805.3|9811.8|9806.8|9813.5|9808.5|9809.1|9804.1|97
1750261500000|2025-06-18 15:45:00|9811.5|9806.5|9811.3|9806.3|9813.2|9808.2|9810.8|9805.8|26
1750261800000|2025-06-18 15:50:00|9811.1|9806.1|9811.3|9806.3|9812.2|9807.2|9809.8|9804.8|46
1750262100000|2025-06-18 15:55:00|9811|9806|9813|9808|9814.3|9809.3|9810.3|9805.3|39
1750262400000|2025-06-18 16:00:00|9812.8|9807.8|9809.8|9804.8|9813|9808|9809.3|9804.3|19
1750262700000|2025-06-18 16:05:00|9810|9805|9810|9805|9811.3|9806.3|9809.3|9804.3|25
1750263000000|2025-06-18 16:10:00|9809.8|9804.8|9813.8|9808.8|9814.2|9809.2|9809.3|9804.3|54
1750263300000|2025-06-18 16:15:00|9813.5|9808.5|9816.3|9811.3|9816.3|9811.3|9812.3|9807.3|70
1750263600000|2025-06-18 16:20:00|9816.5|9811.5|9817.3|9812.3|9817.7|9812.7|9814.3|9809.3|40
1750263900000|2025-06-18 16:25:00|9817|9812|9818.2|9813.2|9818.7|9813.7|9816|9811|76
1750264200000|2025-06-18 16:30:00|9818.5|9813.5|9817.8|9812.8|9819.5|9814.5|9816.3|9811.3|44
1750264500000|2025-06-18 16:35:00|9818.2|9813.2|9819.5|9814.5|9820.7|9815.7|9818.2|9813.2|78
1750264800000|2025-06-18 16:40:00|9819.3|9814.3|9821|9816|9821.2|9816.2|9819|9814|14
1750265100000|2025-06-18 16:45:00|9821.2|9816.2|9822.8|9817.8|9823.2|9818.2|9821|9816|17
1750265400000|2025-06-18 16:50:00|9822.5|9817.5|9824.2|9819.2|9824.2|9819.2|9821.8|9816.8|21
1750265700000|2025-06-18 16:55:00|9824|9819|9824.3|9819.3|9825|9820|9823.3|9818.3|41
1750266000000|2025-06-18 17:00:00|9824|9819|9823.5|9818.5|9824.5|9819.5|9822.3|9817.3|31
1750266300000|2025-06-18 17:05:00|9823.7|9818.7|9820.3|9815.3|9823.7|9818.7|9820.3|9815.3|23
1750266600000|2025-06-18 17:10:00|9820.5|9815.5|9822.7|9817.7|9822.7|9817.7|9820|9815|19
1750266900000|2025-06-18 17:15:00|9823|9818|9822.7|9817.7|9823.2|9818.2|9822|9817|15
1750267200000|2025-06-18 17:20:00|9823|9818|9824.8|9819.8|9826.7|9821.7|9822.7|9817.7|92
1750267500000|2025-06-18 17:25:00|9824.7|9819.7|9825.7|9820.7|9825.7|9820.7|9823.8|9818.8|19
1750267800000|2025-06-18 17:30:00|9826|9821|9829.5|9824.5|9829.7|9824.7|9825.7|9820.7|33
1750268100000|2025-06-18 17:35:00|9829.7|9824.7|9831.5|9826.5|9832.2|9827.2|9829.7|9824.7|65
1750268400000|2025-06-18 17:40:00|9831.7|9826.7|9833.2|9828.2|9836.7|9831.7|9831.7|9826.7|95
1750268700000|2025-06-18 17:45:00|9833.5|9828.5|9830.4|9825.4|9834.2|9829.2|9829.5|9824.5|29
1750269000000|2025-06-18 17:50:00|9830.2|9825.2|9827.7|9822.7|9830.9|9825.9|9827.2|9822.2|20
1750269300000|2025-06-18 17:55:00|9827.9|9822.9|9827.5|9818.5|9829.1|9824.1|9826.7|9818.5|41
1750269600000|2025-06-18 18:00:00|9825.3|9818.3|9824.4|9819.4|9830.3|9824.1|9804|9799|389
1750269900000|2025-06-18 18:05:00|9824.7|9819.7|9818|9813|9827.7|9822.7|9811.2|9806.2|275
1750270200000|2025-06-18 18:10:00|9818.2|9813.2|9816|9811|9823.1|9818.1|9815.5|9810.5|280
1750270500000|2025-06-18 18:15:00|9815.7|9810.7|9820.2|9815.2|9821.2|9816.2|9814.2|9809.2|295
1750270800000|2025-06-18 18:20:00|9820.4|9815.4|9818.4|9813.4|9823.4|9818.4|9815.7|9810.7|114
1750271100000|2025-06-18 18:25:00|9818.5|9813.5|9818.7|9813.7|9821.2|9816.2|9815.7|9810.7|49
1750271400000|2025-06-18 18:30:00|9818.4|9813.4|9820.2|9815.2|9822.4|9817.4|9814.7|9809.7|83
1750271700000|2025-06-18 18:35:00|9820.4|9815.4|9824.7|9819.7|9829.2|9824.2|9818.4|9813.4|193
1750272000000|2025-06-18 18:40:00|9824.9|9819.9|9830.2|9825.2|9831.9|9826.9|9818.7|9813.7|244
1750272300000|2025-06-18 18:45:00|9830.4|9825.4|9839.9|9834.9|9841.9|9836.9|9828.2|9823.2|365
1750272600000|2025-06-18 18:50:00|9839.7|9834.7|9847.4|9842.4|9849.7|9844.7|9839.4|9834.4|357
1750272900000|2025-06-18 18:55:00|9847.7|9842.7|9849.2|9844.2|9850.2|9845.2|9844.7|9839.7|603
1750273200000|2025-06-18 19:00:00|9848.7|9843.7|9854.9|9849.9|9859.4|9854.4|9848.2|9843.2|476
1750273500000|2025-06-18 19:05:00|9855.2|9850.2|9856.7|9851.7|9859.4|9854.4|9851.2|9846.2|293
1750273800000|2025-06-18 19:10:00|9856.9|9851.9|9843.2|9838.2|9859.2|9854.2|9843.2|9838.2|522
1750274100000|2025-06-18 19:15:00|9843.4|9838.4|9852.2|9847.2|9852.6|9847.6|9841.1|9836.1|286
1750274400000|2025-06-18 19:20:00|9852.4|9847.4|9854.4|9849.4|9857.1|9852.1|9851.2|9846.2|174
1750274700000|2025-06-18 19:25:00|9854.2|9849.2|9856.4|9851.4|9859.1|9854.1|9852.4|9847.4|115
1750275000000|2025-06-18 19:30:00|9856.6|9851.6|9849.6|9844.6|9859.1|9854.1|9848.2|9843.2|117
1750275300000|2025-06-18 19:35:00|9849.9|9844.9|9852.9|9847.9|9853.6|9848.6|9847.7|9842.7|69
1750275600000|2025-06-18 19:40:00|9852.6|9847.6|9854.4|9849.4|9855.4|9850.4|9850.6|9845.6|148
1750275900000|2025-06-18 19:45:00|9854.1|9849.1|9856.1|9851.1|9858.6|9853.6|9854.1|9849.1|151
1750276200000|2025-06-18 19:50:00|9855.9|9850.9|9854.9|9849.9|9856.1|9851.1|9851.1|9846.1|156
1750276500000|2025-06-18 19:55:00|9854.6|9849.6|9851.4|9846.4|9855.4|9850.4|9850.1|9845.1|217
1750276800000|2025-06-18 20:00:00|9851.6|9846.6|9849.9|9844.9|9853.9|9848.9|9848.6|9843.6|77
1750277100000|2025-06-18 20:05:00|9850.1|9845.1|9851.4|9846.4|9852.9|9847.9|9849.6|9844.6|26
1750277400000|2025-06-18 20:10:00|9851.6|9846.6|9849.6|9844.6|9851.9|9846.9|9849.4|9844.4|5
1750277700000|2025-06-18 20:15:00|9849.9|9844.9|9848.4|9843.4|9850.4|9845.4|9848.4|9843.4|15
1750278000000|2025-06-18 20:20:00|9848.1|9843.1|9846.9|9841.9|9848.1|9843.1|9846.4|9841.4|10
1750278300000|2025-06-18 20:25:00|9846.6|9841.6|9847.6|9842.6|9848.4|9843.4|9844.9|9839.9|109
1750278600000|2025-06-18 20:30:00|9847.9|9842.9|9847.9|9842.9|9848.4|9843.4|9846.7|9841.7|11
1750278900000|2025-06-18 20:35:00|9847.6|9842.6|9843.9|9838.9|9847.6|9842.6|9843.9|9838.9|2
1750279200000|2025-06-18 20:40:00|9844.1|9839.1|9845.6|9840.6|9846.9|9841.9|9843.9|9838.9|6
1750279500000|2025-06-18 20:45:00|9845.4|9840.4|9844.9|9839.9|9846.9|9841.9|9844.9|9839.9|7
1750279800000|2025-06-18 20:50:00|9845.1|9840.1|9846.6|9841.6|9846.6|9841.6|9844.6|9839.6|1
1750280100000|2025-06-18 20:55:00|9846.4|9841.4|9845.9|9840.9|9846.6|9841.6|9844.6|9839.6|15
1750291200000|2025-06-19 00:00:00|9850.6|9845.6|9850.5|9845.5|9850.6|9845.6|9847.6|9842.6|54
1750291500000|2025-06-19 00:05:00|9850.3|9845.3|9848.8|9843.8|9850.8|9845.8|9846.8|9841.8|13
1750291800000|2025-06-19 00:10:00|9849|9844|9848.8|9843.8|9849.3|9844.3|9847.1|9842.1|42
1750292100000|2025-06-19 00:15:00|9848.5|9843.5|9849.3|9844.3|9850.3|9845.3|9848.5|9843.5|26
1750292400000|2025-06-19 00:20:00|9849.1|9844.1|9848.8|9843.8|9850|9845|9848.1|9843.1|15
1750292700000|2025-06-19 00:25:00|9849.1|9844.1|9847.8|9842.8|9850|9845|9847.3|9842.3|5
1750293000000|2025-06-19 00:30:00|9847.6|9842.6|9849.3|9844.3|9850.3|9845.3|9847.3|9842.3|6
1750293300000|2025-06-19 00:35:00|9849.1|9844.1|9847.6|9842.6|9850|9845|9847.3|9842.3|20
1750293600000|2025-06-19 00:40:00|9847.8|9842.8|9847.8|9842.8|9849|9844|9847.3|9842.3|0
1750293900000|2025-06-19 00:45:00|9847.6|9842.6|9848.3|9843.3|9850.3|9845.3|9847.3|9842.3|28
1750294200000|2025-06-19 00:50:00|9848.6|9843.6|9846|9841|9849.3|9844.3|9845.3|9840.3|14
1750294500000|2025-06-19 00:55:00|9845.8|9840.8|9846.8|9841.8|9848|9843|9845.8|9840.8|18
1750294800000|2025-06-19 01:00:00|9846.6|9841.6|9851.5|9846.5|9852|9847|9845.8|9840.8|143
1750295100000|2025-06-19 01:05:00|9851.8|9846.8|9855.8|9850.8|9860.3|9855.3|9850.8|9845.8|218
1750295400000|2025-06-19 01:10:00|9855.5|9850.5|9853.8|9848.8|9857.7|9852.7|9853.3|9848.3|86
1750295700000|2025-06-19 01:15:00|9854|9849|9850.8|9845.8|9854|9849|9849.8|9844.8|44
1750296000000|2025-06-19 01:20:00|9851|9846|9855.3|9850.3|9856|9851|9851|9846|63
1750296300000|2025-06-19 01:25:00|9855.5|9850.5|9855.3|9850.3|9856|9851|9853.6|9848.6|43
1750296600000|2025-06-19 01:30:00|9855.6|9850.6|9853.3|9848.3|9858|9853|9852.6|9847.6|41
1750296900000|2025-06-19 01:35:00|9853.1|9848.1|9856.6|9851.6|9857|9852|9853.1|9848.1|36
1750297200000|2025-06-19 01:40:00|9856.3|9851.3|9856.8|9851.8|9858.5|9853.5|9854.3|9849.3|94
1750297500000|2025-06-19 01:45:00|9857|9852|9856.6|9851.6|9859|9854|9856.6|9851.6|23
1750297800000|2025-06-19 01:50:00|9856.8|9851.8|9858.3|9853.3|9859|9854|9856.1|9851.1|55
1750298100000|2025-06-19 01:55:00|9858.5|9853.5|9866.5|9861.5|9867|9862|9858.3|9853.3|104
1750298400000|2025-06-19 02:00:00|9866.3|9861.3|9863.6|9858.6|9866.5|9861.5|9862.6|9857.6|64
1750298700000|2025-06-19 02:05:00|9863.8|9858.8|9864.8|9859.8|9866|9861|9862.8|9857.8|40
1750299000000|2025-06-19 02:10:00|9865.1|9860.1|9865.6|9860.6|9865.8|9860.8|9863.8|9858.8|19
1750299300000|2025-06-19 02:15:00|9865.3|9860.3|9865.3|9860.3|9866|9861|9863.3|9858.3|22
1750299600000|2025-06-19 02:20:00|9865.5|9860.5|9866.6|9861.6|9867|9862|9864.3|9859.3|33
1750299900000|2025-06-19 02:25:00|9866.1|9861.1|9868|9863|9868|9863|9865.6|9860.6|68
1750300200000|2025-06-19 02:30:00|9867.8|9862.8|9869.5|9864.5|9870|9865|9866.6|9861.6|69
1750300500000|2025-06-19 02:35:00|9869.3|9864.3|9866.8|9861.8|9870|9865|9866.8|9861.8|45
1750300800000|2025-06-19 02:40:00|9867|9862|9866.3|9861.3|9868|9863|9866|9861|48
1750301100000|2025-06-19 02:45:00|9866.5|9861.5|9867.3|9862.3|9868.2|9863.2|9866|9861|57
1750301400000|2025-06-19 02:50:00|9867.5|9862.5|9866.5|9861.5|9868|9863|9866.5|9861.5|46
1750301700000|2025-06-19 02:55:00|9867|9862|9866|9861|9868|9863|9865.8|9860.8|35
1750302000000|2025-06-19 03:00:00|9865.8|9860.8|9864.1|9859.1|9866.8|9861.8|9864.1|9859.1|57
1750302300000|2025-06-19 03:05:00|9864.3|9859.3|9865|9860|9866|9861|9864.1|9859.1|33
1750302600000|2025-06-19 03:10:00|9865.3|9860.3|9864.8|9859.8|9866|9861|9864.6|9859.6|19
1750302900000|2025-06-19 03:15:00|9864.6|9859.6|9865|9860|9865.7|9860.7|9864.3|9859.3|5
1750303200000|2025-06-19 03:20:00|9865.5|9860.5|9865.5|9860.5|9866.5|9861.5|9864.5|9859.5|19
1750303500000|2025-06-19 03:25:00|9865.3|9860.3|9861.5|9856.5|9865.3|9860.3|9861|9856|151
1750303800000|2025-06-19 03:30:00|9861|9856|9859.3|9854.3|9861.5|9856.5|9858.3|9853.3|208
1750304100000|2025-06-19 03:35:00|9859.5|9854.5|9859.8|9854.8|9860|9855|9858.1|9853.1|32
1750304400000|2025-06-19 03:40:00|9859.5|9854.5|9858.6|9853.6|9860|9855|9858.6|9853.6|44
1750304700000|2025-06-19 03:45:00|9858.8|9853.8|9860|9855|9860|9855|9858.8|9853.8|8
1750305000000|2025-06-19 03:50:00|9859.3|9854.3|9856.8|9851.8|9859.8|9854.8|9856.8|9851.8|64
1750305300000|2025-06-19 03:55:00|9856.6|9851.6|9857.5|9852.5|9857.5|9852.5|9855.6|9850.6|18
1750305600000|2025-06-19 04:00:00|9857.3|9852.3|9856.8|9851.8|9858.2|9853.2|9856.3|9851.3|50
1750305900000|2025-06-19 04:05:00|9856.5|9851.5|9856.5|9851.5|9857.2|9852.2|9856|9851|18
1750306200000|2025-06-19 04:10:00|9856.3|9851.3|9855.1|9850.1|9856.7|9851.7|9854.8|9849.8|4
1750306500000|2025-06-19 04:15:00|9855.3|9850.3|9856.8|9851.8|9857.2|9852.2|9855.1|9850.1|6
1750306800000|2025-06-19 04:20:00|9857|9852|9856|9851|9857.5|9852.5|9855.5|9850.5|12
1750307100000|2025-06-19 04:25:00|9856.3|9851.3|9855.8|9850.8|9857.2|9852.2|9855.5|9850.5|16
1750307400000|2025-06-19 04:30:00|9855.5|9850.5|9858.5|9853.5|9858.5|9853.5|9855.5|9850.5|10
1750307700000|2025-06-19 04:35:00|9858.2|9853.2|9858.5|9853.5|9859|9854|9857.8|9852.8|2
1750308000000|2025-06-19 04:40:00|9858|9853|9857.5|9852.5|9859|9854|9857.1|9852.1|51
1750308300000|2025-06-19 04:45:00|9857.1|9852.1|9857|9852|9857.5|9852.5|9856.5|9851.5|8
1750308600000|2025-06-19 04:50:00|9856.8|9851.8|9855.5|9850.5|9857|9852|9854.6|9849.6|32
1750308900000|2025-06-19 04:55:00|9855.8|9850.8|9855|9850|9857|9852|9855|9850|10
1750309200000|2025-06-19 05:00:00|9855.3|9850.3|9857.7|9852.7|9858|9853|9855.3|9850.3|25
1750309500000|2025-06-19 05:05:00|9857.5|9852.5|9857.5|9852.5|9857.7|9852.7|9855.3|9850.3|38
1750309800000|2025-06-19 05:10:00|9857.7|9852.7|9859.7|9854.7|9860.2|9855.2|9857.7|9852.7|20
1750310100000|2025-06-19 05:15:00|9859.5|9854.5|9859.8|9854.8|9860.7|9855.7|9859.3|9854.3|21
1750310400000|2025-06-19 05:20:00|9860|9855|9859|9854|9860|9855|9858|9853|24
1750310700000|2025-06-19 05:25:00|9858.7|9853.7|9861|9856|9861.5|9856.5|9858.7|9853.7|14
1750311000000|2025-06-19 05:30:00|9861.2|9856.2|9860.5|9855.5|9862.5|9857.5|9860|9855|46
1750311300000|2025-06-19 05:35:00|9860.3|9855.3|9860.7|9855.7|9861|9856|9858.8|9853.8|12
1750311600000|2025-06-19 05:40:00|9860.5|9855.5|9862.3|9857.3|9863|9858|9860.3|9855.3|30
1750311900000|2025-06-19 05:45:00|9862.5|9857.5|9867.5|9862.5|9867.5|9862.5|9862|9857|65
1750312200000|2025-06-19 05:50:00|9867.7|9862.7|9868.5|9863.5|9870.5|9865.5|9867.5|9862.5|56
1750312500000|2025-06-19 05:55:00|9868.3|9863.3|9865|9860|9868.5|9863.5|9863|9858|60
1750312800000|2025-06-19 06:00:00|9865.2|9860.2|9866.9|9861.9|9867.4|9862.4|9865|9860|41
1750313100000|2025-06-19 06:05:00|9867.2|9862.2|9869.2|9864.2|9871.2|9866.2|9866.9|9861.9|39
1750313400000|2025-06-19 06:10:00|9869.5|9864.5|9867.5|9862.5|9870|9865|9865|9860|70
1750313700000|2025-06-19 06:15:00|9867.7|9862.7|9869.7|9864.7|9870.2|9865.2|9866.5|9861.5|27
1750314000000|2025-06-19 06:20:00|9870|9865|9867.7|9862.7|9872.2|9867.2|9867.5|9862.5|86
1750314300000|2025-06-19 06:25:00|9867.5|9862.5|9870.7|9865.7|9870.7|9865.7|9867.5|9862.5|47
1750314600000|2025-06-19 06:30:00|9870.9|9865.9|9874|9869|9875.9|9870.9|9870.5|9865.5|118
1750314900000|2025-06-19 06:35:00|9873.5|9868.5|9872.1|9867.1|9873.7|9868.7|9867.5|9862.5|76
1750315200000|2025-06-19 06:40:00|9871.9|9866.9|9867.4|9862.4|9872.9|9867.9|9867|9862|149
1750315500000|2025-06-19 06:45:00|9867.7|9862.7|9862.9|9857.9|9868.4|9863.4|9862.9|9857.9|43
1750315800000|2025-06-19 06:50:00|9862.7|9857.7|9863.7|9858.7|9863.9|9858.9|9860.7|9855.7|120
1750316100000|2025-06-19 06:55:00|9863.4|9858.4|9861.4|9856.4|9863.7|9858.7|9860.5|9855.5|41
1750316400000|2025-06-19 07:00:00|9861.6|9856.6|9863.4|9858.4|9864.4|9859.4|9861|9856|83
1750316700000|2025-06-19 07:05:00|9863.2|9858.2|9863.4|9858.4|9864.4|9859.4|9862.5|9857.5|23
1750317000000|2025-06-19 07:10:00|9863.2|9858.2|9863.1|9858.1|9863.4|9858.4|9859.7|9854.7|59
1750317300000|2025-06-19 07:15:00|9862.9|9857.9|9861|9856|9863.1|9858.1|9859.5|9854.5|51
1750317600000|2025-06-19 07:20:00|9861.2|9856.2|9858.7|9853.7|9861.9|9856.9|9854.5|9849.5|80
1750317900000|2025-06-19 07:25:00|9858.9|9853.9|9856.2|9851.2|9860.1|9855.1|9854.5|9849.5|76
1750318200000|2025-06-19 07:30:00|9856.4|9851.4|9857.2|9852.2|9859.4|9854.4|9853|9848|161
1750318500000|2025-06-19 07:35:00|9857.5|9852.5|9856|9851|9859.9|9854.9|9854.8|9849.8|114
1750318800000|2025-06-19 07:40:00|9856.5|9851.5|9856.5|9851.5|9858.4|9853.4|9855.5|9850.5|98
1750319100000|2025-06-19 07:45:00|9856.2|9851.2|9857.5|9852.5|9859.4|9854.4|9855.7|9850.7|135
1750319400000|2025-06-19 07:50:00|9857.7|9852.7|9860.4|9855.4|9860.7|9855.7|9857.5|9852.5|97
1750319700000|2025-06-19 07:55:00|9860.7|9855.7|9863.5|9858.5|9864.9|9859.9|9860.4|9855.4|31
1750320000000|2025-06-19 08:00:00|9863.7|9858.7|9862|9857|9867.4|9862.4|9859.5|9854.5|71
1750320300000|2025-06-19 08:05:00|9861.7|9856.7|9861.7|9856.7|9863.7|9858.7|9859|9854|54
1750320600000|2025-06-19 08:10:00|9861.9|9856.9|9860.2|9855.2|9862.7|9857.7|9859|9854|52
1750320900000|2025-06-19 08:15:00|9860|9855|9858|9853|9860.4|9855.4|9856|9851|51
1750321200000|2025-06-19 08:20:00|9857.7|9852.7|9853.5|9848.5|9858.9|9853.9|9853|9848|239
1750321500000|2025-06-19 08:25:00|9853.9|9848.9|9854.7|9849.7|9856.9|9851.9|9853|9848|78
1750321800000|2025-06-19 08:30:00|9855|9850|9856.2|9851.2|9857.4|9852.4|9854|9849|52
1750322100000|2025-06-19 08:35:00|9856.4|9851.4|9855.9|9850.9|9857.2|9852.2|9855|9850|22
1750322400000|2025-06-19 08:40:00|9855.7|9850.7|9855.7|9850.7|9856.9|9851.9|9854|9849|54
1750322700000|2025-06-19 08:45:00|9855.5|9850.5|9853.2|9848.2|9857.4|9852.4|9852.2|9847.2|49
1750323000000|2025-06-19 08:50:00|9852.9|9847.9|9848.7|9843.7|9853.4|9848.4|9848|9843|84
1750323300000|2025-06-19 08:55:00|9848.5|9843.5|9849.6|9844.6|9850.9|9845.9|9847.7|9842.7|41
1750323600000|2025-06-19 09:00:00|9849.4|9844.4|9847.7|9842.7|9850.4|9845.4|9847|9842|26
1750323900000|2025-06-19 09:05:00|9847.5|9842.5|9851.2|9846.2|9851.4|9846.4|9847.5|9842.5|40
1750324200000|2025-06-19 09:10:00|9850.9|9845.9|9850.5|9845.5|9853.4|9848.4|9850.2|9845.2|25
1750324500000|2025-06-19 09:15:00|9850.2|9845.2|9852.4|9847.4|9852.9|9847.9|9849.5|9844.5|35
1750324800000|2025-06-19 09:20:00|9852.7|9847.7|9852.2|9847.2|9852.7|9847.7|9850.5|9845.5|49
1750325100000|2025-06-19 09:25:00|9852.4|9847.4|9851.4|9846.4|9852.9|9847.9|9850.5|9845.5|37
1750325400000|2025-06-19 09:30:00|9851.2|9846.2|9853.5|9848.5|9854.9|9849.9|9851|9846|37
1750325700000|2025-06-19 09:35:00|9853.7|9848.7|9853|9848|9856.1|9851.1|9853|9848|44
1750326000000|2025-06-19 09:40:00|9853.2|9848.2|9852|9847|9854.4|9849.4|9852|9847|21
1750326300000|2025-06-19 09:45:00|9852.4|9847.4|9850.7|9845.7|9853.4|9848.4|9850.2|9845.2|38
1750326600000|2025-06-19 09:50:00|9850.9|9845.9|9853.4|9848.4|9854.2|9849.2|9850.9|9845.9|72
1750326900000|2025-06-19 09:55:00|9853.7|9848.7|9852.9|9847.9|9854.4|9849.4|9851.7|9846.7|31
1750327200000|2025-06-19 10:00:00|9853.1|9848.1|9852.7|9847.7|9854.1|9849.1|9852|9847|64
1750327500000|2025-06-19 10:05:00|9852.9|9847.9|9852.2|9847.2|9854.1|9849.1|9852|9847|33
1750327800000|2025-06-19 10:10:00|9852.4|9847.4|9851.9|9846.9|9855.1|9850.1|9851.7|9846.7|12
1750328100000|2025-06-19 10:15:00|9851.7|9846.7|9851.7|9846.7|9853.1|9848.1|9850.5|9845.5|10
1750328400000|2025-06-19 10:20:00|9851.4|9846.4|9849.4|9844.4|9851.4|9846.4|9849.2|9844.2|11
1750328700000|2025-06-19 10:25:00|9849.7|9844.7|9850.9|9845.9|9851.9|9846.9|9849|9844|15
1750329000000|2025-06-19 10:30:00|9851.2|9846.2|9851.9|9846.9|9853.6|9848.6|9850.9|9845.9|12
1750329300000|2025-06-19 10:35:00|9852.1|9847.1|9853.9|9848.9|9854.4|9849.4|9851.4|9846.4|16
1750329600000|2025-06-19 10:40:00|9854.1|9849.1|9853.9|9848.9|9855.4|9850.4|9853.2|9848.2|55
1750329900000|2025-06-19 10:45:00|9853.7|9848.7|9855.9|9850.9|9855.9|9850.9|9852.5|9847.5|54
1750330200000|2025-06-19 10:50:00|9856.2|9851.2|9855.9|9850.9|9857.9|9852.9|9855.5|9850.5|33
1750330500000|2025-06-19 10:55:00|9856.1|9851.1|9856.2|9851.2|9857.4|9852.4|9854.9|9849.9|42
1750330800000|2025-06-19 11:00:00|9856.4|9851.4|9859.9|9854.9|9860.6|9855.6|9855.9|9850.9|158
1750331100000|2025-06-19 11:05:00|9860.1|9855.1|9860.6|9855.6|9861.1|9856.1|9857.2|9852.2|66
1750331400000|2025-06-19 11:10:00|9860.4|9855.4|9857.7|9852.7|9861.9|9856.9|9856.9|9851.9|54
1750331700000|2025-06-19 11:15:00|9857.9|9852.9|9855.9|9850.9|9858.6|9853.6|9854.7|9849.7|58
1750332000000|2025-06-19 11:20:00|9855.7|9850.7|9849.9|9844.9|9855.7|9850.7|9849.4|9844.4|41
1750332300000|2025-06-19 11:25:00|9850.2|9845.2|9848.9|9843.9|9850.4|9845.4|9847.4|9842.4|98
1750332600000|2025-06-19 11:30:00|9849.2|9844.2|9846.2|9841.2|9849.2|9844.2|9845.5|9840.5|72
1750332900000|2025-06-19 11:35:00|9845.9|9840.9|9850|9845|9850.9|9845.9|9845|9840|214
1750333200000|2025-06-19 11:40:00|9850.4|9845.4|9849.5|9844.5|9852.9|9847.9|9849.5|9844.5|205
1750333500000|2025-06-19 11:45:00|9849.4|9844.4|9851.2|9846.2|9851.6|9846.6|9849.2|9844.2|14
1750333800000|2025-06-19 11:50:00|9850.9|9845.9|9852.2|9847.2|9853.6|9848.6|9850.9|9845.9|16
1750334100000|2025-06-19 11:55:00|9852.4|9847.4|9849.4|9844.4|9852.4|9847.4|9848.4|9843.4|59
1750334400000|2025-06-19 12:00:00|9849.6|9844.6|9846|9841|9850.9|9845.9|9846|9841|63
1750334700000|2025-06-19 12:05:00|9846.4|9841.4|9851.4|9846.4|9851.4|9846.4|9845|9840|135
1750335000000|2025-06-19 12:10:00|9851.2|9846.2|9854.9|9849.9|9855.4|9850.4|9851.2|9846.2|40
1750335300000|2025-06-19 12:15:00|9854.7|9849.7|9854.7|9849.7|9855.9|9850.9|9854.2|9849.2|26
1750335600000|2025-06-19 12:20:00|9854.5|9849.5|9856.4|9851.4|9857.4|9852.4|9853.4|9848.4|23
1750335900000|2025-06-19 12:25:00|9856.6|9851.6|9856.2|9851.2|9858.1|9853.1|9855.4|9850.4|19
1750336200000|2025-06-19 12:30:00|9856.4|9851.4|9855.7|9850.7|9856.9|9851.9|9854.9|9849.9|13
1750336500000|2025-06-19 12:35:00|9855.4|9850.4|9853.7|9848.7|9856.9|9851.9|9852.5|9847.5|43
1750336800000|2025-06-19 12:40:00|9853.5|9848.5|9853.4|9848.4|9856.2|9851.2|9852.7|9847.7|23
1750337100000|2025-06-19 12:45:00|9853.7|9848.7|9850.9|9845.9|9855.1|9850.1|9850.9|9845.9|12
1750337400000|2025-06-19 12:50:00|9851.4|9846.4|9848.4|9843.4|9851.4|9846.4|9847.9|9842.9|22
1750337700000|2025-06-19 12:55:00|9848.6|9843.6|9851.9|9846.9|9852.4|9847.4|9848.6|9843.6|57
1750338000000|2025-06-19 13:00:00|9852.1|9847.1|9852.3|9847.3|9854.6|9849.6|9850.9|9845.9|73
1750338300000|2025-06-19 13:05:00|9852.6|9847.6|9851.4|9846.4|9853.3|9848.3|9848.2|9843.2|9
1750338600000|2025-06-19 13:10:00|9851.1|9846.1|9849.8|9844.8|9851.4|9846.4|9848.4|9843.4|7
1750338900000|2025-06-19 13:15:00|9850.1|9845.1|9849.3|9844.3|9850.8|9845.8|9847.4|9842.4|32
1750339200000|2025-06-19 13:20:00|9849.1|9844.1|9850.8|9845.8|9850.8|9845.8|9846.4|9841.4|42
1750339500000|2025-06-19 13:25:00|9850.6|9845.6|9850.4|9845.4|9852.3|9847.3|9850.1|9845.1|24
1750339800000|2025-06-19 13:30:00|9850.2|9845.2|9849.1|9844.1|9850.9|9845.9|9847.7|9842.7|86
1750340100000|2025-06-19 13:35:00|9849.3|9844.3|9853.9|9848.9|9855.4|9850.4|9848.9|9843.9|19
1750340400000|2025-06-19 13:40:00|9854.1|9849.1|9854.9|9849.9|9856.6|9851.6|9852.9|9847.9|60
1750340700000|2025-06-19 13:45:00|9854.6|9849.6|9850.1|9845.1|9855.1|9850.1|9850.1|9845.1|69
1750341000000|2025-06-19 13:50:00|9849.9|9844.9|9851.8|9846.8|9852.3|9847.3|9848.1|9843.1|76
1750341300000|2025-06-19 13:55:00|9852.1|9847.1|9854.3|9849.3|9854.8|9849.8|9850.9|9845.9|112
1750341600000|2025-06-19 14:00:00|9854.6|9849.6|9851.1|9846.1|9855.3|9850.3|9850.6|9845.6|55
1750341900000|2025-06-19 14:05:00|9851.3|9846.3|9850.8|9845.8|9852.3|9847.3|9849.8|9844.8|85
1750342200000|2025-06-19 14:10:00|9851.3|9846.3|9851.8|9846.8|9852.8|9847.8|9850.8|9845.8|50
1750342500000|2025-06-19 14:15:00|9851.6|9846.6|9851.1|9846.1|9852.5|9847.5|9849.9|9844.9|59
1750342800000|2025-06-19 14:20:00|9851.3|9846.3|9855.1|9850.1|9856.8|9851.8|9850.9|9845.9|40
1750343100000|2025-06-19 14:25:00|9855.3|9850.3|9861.3|9856.3|9861.6|9856.6|9854.4|9849.4|38
1750343400000|2025-06-19 14:30:00|9861.6|9856.6|9861.3|9856.3|9862.3|9857.3|9859.9|9854.9|45
1750343700000|2025-06-19 14:35:00|9861.6|9856.6|9858.9|9853.9|9862.1|9857.1|9858.9|9853.9|38
1750344000000|2025-06-19 14:40:00|9859.1|9854.1|9858.8|9853.8|9859.3|9854.3|9857.6|9852.6|25
1750344300000|2025-06-19 14:45:00|9859.1|9854.1|9864.1|9859.1|9864.8|9859.8|9858.3|9853.3|65
1750344600000|2025-06-19 14:50:00|9864.3|9859.3|9861.1|9856.1|9865.6|9860.6|9860.9|9855.9|47
1750344900000|2025-06-19 14:55:00|9861.3|9856.3|9861.3|9856.3|9862.8|9857.8|9860.9|9855.9|35
1750345200000|2025-06-19 15:00:00|9861.1|9856.1|9860.3|9855.3|9862.1|9857.1|9859.4|9854.4|39
1750345500000|2025-06-19 15:05:00|9860.6|9855.6|9860.3|9855.3|9860.6|9855.6|9858.4|9853.4|32
1750345800000|2025-06-19 15:10:00|9860.5|9855.5|9861.1|9856.1|9862.3|9857.3|9859.6|9854.6|28
1750346100000|2025-06-19 15:15:00|9860.9|9855.9|9860.3|9855.3|9861.8|9856.8|9858.6|9853.6|15
1750346400000|2025-06-19 15:20:00|9860.1|9855.1|9861.1|9856.1|9861.8|9856.8|9859.6|9854.6|9
1750346700000|2025-06-19 15:25:00|9860.9|9855.9|9864.8|9859.8|9865.1|9860.1|9859.9|9854.9|31
1750347000000|2025-06-19 15:30:00|9864.4|9859.4|9861.9|9856.9|9864.8|9859.8|9861.6|9856.6|36
1750347300000|2025-06-19 15:35:00|9862.3|9857.3|9862.3|9857.3|9863.8|9858.8|9860.6|9855.6|45
1750347600000|2025-06-19 15:40:00|9862.1|9857.1|9861.3|9856.3|9862.8|9857.8|9859.9|9854.9|55
1750347900000|2025-06-19 15:45:00|9860.8|9855.8|9861.8|9856.8|9863.8|9858.8|9859.4|9854.4|47
1750348200000|2025-06-19 15:50:00|9861.6|9856.6|9862.4|9857.4|9863.8|9858.8|9860.4|9855.4|41
1750348500000|2025-06-19 15:55:00|9862.6|9857.6|9864.3|9859.3|9865.3|9860.3|9861.9|9856.9|33
1750348800000|2025-06-19 16:00:00|9864.6|9859.6|9866.8|9861.8|9868.3|9863.3|9864.3|9859.3|30
1750349100000|2025-06-19 16:05:00|9867.3|9862.3|9866.4|9861.4|9868.3|9863.3|9865.9|9860.9|43
1750349400000|2025-06-19 16:10:00|9866.1|9861.1|9865.8|9860.8|9866.1|9861.1|9864.9|9859.9|13
1750349700000|2025-06-19 16:15:00|9865.4|9860.4|9866.3|9861.3|9866.8|9861.8|9864.6|9859.6|20
1750350000000|2025-06-19 16:20:00|9866.6|9861.6|9864.8|9859.8|9866.6|9861.6|9863.9|9858.9|20
1750350300000|2025-06-19 16:25:00|9865.3|9860.3|9865.4|9860.4|9867.3|9862.3|9864.8|9859.8|17
1750350600000|2025-06-19 16:30:00|9865.8|9860.8|9867.8|9862.8|9867.8|9862.8|9865.6|9860.6|21
1750350900000|2025-06-19 16:35:00|9867.6|9862.6|9866.4|9861.4|9867.8|9862.8|9865.4|9860.4|22
1750351200000|2025-06-19 16:40:00|9866.6|9861.6|9864.4|9859.4|9866.6|9861.6|9864.4|9859.4|76
1750351500000|2025-06-19 16:45:00|9864.7|9859.7|9864.9|9859.9|9864.9|9859.9|9863.9|9858.9|11
1750351800000|2025-06-19 16:50:00|9865.3|9860.3|9867.4|9862.4|9868.1|9863.1|9865.3|9860.3|25
1750352100000|2025-06-19 16:55:00|9866.4|9861.4|9866.7|9861.7|9867.4|9862.4|9866.4|9861.4|41
1750352400000|2025-06-19 17:00:00|9866.9|9861.9|9864.7|9859.7|9867.4|9862.4|9864.7|9859.7|21
1750352700000|2025-06-19 17:05:00|9864.4|9859.4|9862.9|9857.9|9864.4|9859.4|9862.7|9857.7|17
1750353000000|2025-06-19 17:10:00|9862.7|9857.7|9860.9|9855.9|9862.7|9857.7|9860.6|9855.6|5
1750353300000|2025-06-19 17:15:00|9860.7|9855.7|9862.4|9857.4|9862.9|9857.9|9860.4|9855.4|13
1750353600000|2025-06-19 17:20:00|9862.6|9857.6|9863.4|9858.4|9863.4|9858.4|9861.7|9856.7|3
1750353900000|2025-06-19 17:25:00|9863.1|9858.1|9862.6|9857.6|9863.6|9858.6|9862.4|9857.4|0
1750354200000|2025-06-19 17:30:00|9862.4|9857.4|9858.9|9853.9|9862.4|9857.4|9858.4|9853.4|27
1750354500000|2025-06-19 17:35:00|9858.6|9853.6|9859.6|9854.6|9862.4|9857.4|9856.9|9851.9|131
1750354800000|2025-06-19 17:40:00|9859.4|9854.4|9855.9|9850.9|9859.6|9854.6|9855.6|9850.6|49
1750355100000|2025-06-19 17:45:00|9855.6|9850.6|9852.3|9847.3|9855.6|9850.6|9851.2|9846.2|21
1750355400000|2025-06-19 17:50:00|9852.1|9847.1|9849.4|9844.4|9852.3|9847.3|9849.4|9844.4|10
1750355700000|2025-06-19 17:55:00|9849.2|9844.2|9849.3|9844.3|9849.9|9844.9|9846.6|9841.6|20
1750356000000|2025-06-19 18:00:00|9849.6|9844.6|9847.1|9842.1|9850.6|9845.6|9847.1|9842.1|28
1750356300000|2025-06-19 18:05:00|9846.9|9841.9|9846.1|9841.1|9847.4|9842.4|9845.9|9840.9|37
1750356600000|2025-06-19 18:10:00|9845.9|9840.9|9845.6|9840.6|9847.9|9842.9|9845.1|9840.1|7
1750356900000|2025-06-19 18:15:00|9845.9|9840.9|9846.9|9841.9|9847.3|9842.3|9845.4|9840.4|4
1750357200000|2025-06-19 18:20:00|9846.6|9841.6|9845.9|9840.9|9847.6|9842.6|9845.6|9840.6|13
1750357500000|2025-06-19 18:25:00|9845.7|9840.7|9844.6|9839.6|9846.1|9841.1|9844.6|9839.6|16
1750357800000|2025-06-19 18:30:00|9844.4|9839.4|9843.4|9838.4|9844.4|9839.4|9843.4|9838.4|18
1750358100000|2025-06-19 18:35:00|9843.6|9838.6|9845.1|9840.1|9845.6|9840.6|9843.1|9838.1|12
1750358400000|2025-06-19 18:40:00|9844.9|9839.9|9845.1|9840.1|9845.1|9840.1|9844.2|9839.2|9
1750358700000|2025-06-19 18:45:00|9844.9|9839.9|9844.4|9839.4|9845.3|9840.3|9843.9|9838.9|28
1750359000000|2025-06-19 18:50:00|9844.8|9839.8|9845.1|9840.1|9845.3|9840.3|9844.1|9839.1|16
1750359300000|2025-06-19 18:55:00|9845.3|9840.3|9843.9|9838.9|9845.3|9840.3|9843.4|9838.4|150
1750359600000|2025-06-19 19:00:00|9844.1|9839.1|9843.9|9838.9|9844.6|9839.6|9843.9|9838.9|11
1750359900000|2025-06-19 19:05:00|9843.6|9838.6|9842.1|9837.1|9844.1|9839.1|9841.9|9836.9|19
1750360200000|2025-06-19 19:10:00|9841.9|9836.9|9841.1|9836.1|9842.1|9837.1|9838.9|9833.9|54
1750360500000|2025-06-19 19:15:00|9840.9|9835.9|9838.1|9833.1|9840.9|9835.9|9838.1|9833.1|8
1750360800000|2025-06-19 19:20:00|9838.4|9833.4|9837.1|9832.1|9839.1|9834.1|9836.4|9831.4|26
1750361100000|2025-06-19 19:25:00|9836.9|9831.9|9835.6|9830.6|9837.8|9832.8|9835.1|9830.1|27
1750361400000|2025-06-19 19:30:00|9835.4|9830.4|9836.6|9831.6|9836.8|9831.8|9834.6|9829.6|12
1750361700000|2025-06-19 19:35:00|9836.3|9831.3|9834.4|9829.4|9836.3|9831.3|9834.1|9829.1|86
1750362000000|2025-06-19 19:40:00|9834.1|9829.1|9835.1|9830.1|9835.3|9830.3|9833.4|9828.4|17
1750362300000|2025-06-19 19:45:00|9835.3|9830.3|9835.4|9830.4|9836.3|9831.3|9834.6|9829.6|19
1750362600000|2025-06-19 19:50:00|9835.1|9830.1|9832.9|9827.9|9835.1|9830.1|9832.9|9827.9|16
1750362900000|2025-06-19 19:55:00|9833.1|9828.1|9834.3|9829.3|9834.3|9829.3|9832.9|9827.9|121
1750363200000|2025-06-19 20:00:00|9834.6|9829.6|9835.8|9830.8|9835.8|9830.8|9834.6|9829.6|30
1750363500000|2025-06-19 20:05:00|9836.1|9831.1|9836.6|9831.6|9836.6|9831.6|9835.8|9830.8|2
1750363800000|2025-06-19 20:10:00|9836.8|9831.8|9838.8|9833.8|9838.8|9833.8|9836.8|9831.8|15
1750364100000|2025-06-19 20:15:00|9838.6|9833.6|9838.4|9833.4|9838.6|9833.6|9838.1|9833.1|12
1750364400000|2025-06-19 20:20:00|9838.1|9833.1|9837.9|9832.9|9838.4|9833.4|9837.9|9832.9|2
1750364700000|2025-06-19 20:25:00|9838.1|9833.1|9835.9|9830.9|9838.1|9833.1|9835.4|9830.4|7
1750365000000|2025-06-19 20:30:00|9835.8|9830.8|9834.4|9829.4|9835.9|9830.9|9834.1|9829.1|5
1750365300000|2025-06-19 20:35:00|9835.1|9830.1|9835.6|9830.6|9835.8|9830.8|9834.8|9829.8|2
1750365600000|2025-06-19 20:40:00|9835.8|9830.8|9835.4|9830.4|9836.1|9831.1|9835.1|9830.1|0
1750365900000|2025-06-19 20:45:00|9835.1|9830.1|9834.6|9829.6|9835.4|9830.4|9834.4|9829.4|1
1750366200000|2025-06-19 20:50:00|9834.4|9829.4|9834.4|9829.4|9834.8|9829.8|9834.1|9829.1|9
1750366500000|2025-06-19 20:55:00|9834.1|9829.1|9836.5|9831.5|9836.5|9831.5|9834.1|9829.1|21
1750377600000|2025-06-20 00:00:00|9826.7|9821.7|9821|9816|9826.7|9821.7|9819.8|9814.8|170
1750377900000|2025-06-20 00:05:00|9820.8|9815.8|9824.8|9819.8|9825.5|9820.5|9820.8|9815.8|17
1750378200000|2025-06-20 00:10:00|9824.5|9819.5|9821.6|9816.6|9825|9820|9821.6|9816.6|65
1750378500000|2025-06-20 00:15:00|9821.3|9816.3|9823.5|9818.5|9825.8|9820.8|9821.3|9816.3|29
1750378800000|2025-06-20 00:20:00|9823.3|9818.3|9824.3|9819.3|9824.5|9819.5|9822.1|9817.1|40
1750379100000|2025-06-20 00:25:00|9824|9819|9824.6|9819.6|9825.3|9820.3|9823.3|9818.3|14
1750379400000|2025-06-20 00:30:00|9824.3|9819.3|9825|9820|9825.3|9820.3|9823.3|9818.3|13
1750379700000|2025-06-20 00:35:00|9824.8|9819.8|9824.3|9819.3|9825.8|9820.8|9823.3|9818.3|14
1750380000000|2025-06-20 00:40:00|9824|9819|9819.8|9814.8|9824.3|9819.3|9819.8|9814.8|63
1750380300000|2025-06-20 00:45:00|9819.6|9814.6|9817|9812|9819.8|9814.8|9816.3|9811.3|106
1750380600000|2025-06-20 00:50:00|9816.8|9811.8|9818.3|9813.3|9819.5|9814.5|9816.3|9811.3|33
1750380900000|2025-06-20 00:55:00|9818.6|9813.6|9818.3|9813.3|9819.3|9814.3|9817.6|9812.6|18
1750381200000|2025-06-20 01:00:00|9818.5|9813.5|9821.3|9816.3|9821.8|9816.8|9817.6|9812.6|74
1750381500000|2025-06-20 01:05:00|9821.7|9816.7|9821.5|9816.5|9822.8|9817.8|9820.8|9815.8|32
1750381800000|2025-06-20 01:10:00|9821.3|9816.3|9823.3|9818.3|9823.8|9818.8|9820.8|9815.8|35
1750382100000|2025-06-20 01:15:00|9823.5|9818.5|9820|9815|9823.5|9818.5|9819.6|9814.6|40
1750382400000|2025-06-20 01:20:00|9820.3|9815.3|9819.3|9814.3|9822|9817|9819.1|9814.1|26
1750382700000|2025-06-20 01:25:00|9819.5|9814.5|9820|9815|9820.5|9815.5|9818.6|9813.6|39
1750383000000|2025-06-20 01:30:00|9819.8|9814.8|9821.5|9816.5|9821.8|9816.8|9819.5|9814.5|23
1750383300000|2025-06-20 01:35:00|9821.8|9816.8|9823.3|9818.3|9823.5|9818.5|9820.3|9815.3|29
1750383600000|2025-06-20 01:40:00|9823.2|9818.2|9823|9818|9825.7|9820.7|9822.8|9817.8|31
1750383900000|2025-06-20 01:45:00|9822.8|9817.8|9821.5|9816.5|9822.8|9817.8|9820.8|9815.8|33
1750384200000|2025-06-20 01:50:00|9821.7|9816.7|9822.2|9817.2|9823.5|9818.5|9821.5|9816.5|58
1750384500000|2025-06-20 01:55:00|9822.5|9817.5|9826|9821|9826|9821|9822.3|9817.3|31
1750384800000|2025-06-20 02:00:00|9826.2|9821.2|9822.5|9817.5|9827.2|9822.2|9822|9817|28
1750385100000|2025-06-20 02:05:00|9822.8|9817.8|9824.5|9819.5|9824.7|9819.7|9822.5|9817.5|10
1750385400000|2025-06-20 02:10:00|9824.7|9819.7|9826|9821|9827.2|9822.2|9823.3|9818.3|21
1750385700000|2025-06-20 02:15:00|9826.3|9821.3|9825|9820|9828|9823|9824.8|9819.8|37
1750386000000|2025-06-20 02:20:00|9824.8|9819.8|9823.7|9818.7|9825|9820|9823.5|9818.5|4
1750386300000|2025-06-20 02:25:00|9823.5|9818.5|9824.5|9819.5|9825.7|9820.7|9823.5|9818.5|25
1750386600000|2025-06-20 02:30:00|9824.3|9819.3|9822|9817|9824.7|9819.7|9820.8|9815.8|28
1750386900000|2025-06-20 02:35:00|9821.7|9816.7|9820|9815|9821.7|9816.7|9819.8|9814.8|14
1750387200000|2025-06-20 02:40:00|9819.8|9814.8|9821|9816|9822.5|9817.5|9819.5|9814.5|7
1750387500000|2025-06-20 02:45:00|9821.2|9816.2|9822.3|9817.3|9823.5|9818.5|9821.2|9816.2|7
1750387800000|2025-06-20 02:50:00|9822|9817|9821.8|9816.8|9822.5|9817.5|9820.5|9815.5|8
1750388100000|2025-06-20 02:55:00|9822|9817|9822|9817|9823|9818|9821|9816|1
1750388400000|2025-06-20 03:00:00|9822.2|9817.2|9821.8|9816.8|9823.9|9818.9|9821.8|9816.8|26
1750388700000|2025-06-20 03:05:00|9821.7|9816.7|9819.3|9814.3|9822.5|9817.5|9819|9814|9
1750389000000|2025-06-20 03:10:00|9819.5|9814.5|9817.7|9812.7|9819.7|9814.7|9817|9812|7
1750389300000|2025-06-20 03:15:00|9817.5|9812.5|9817.7|9812.7|9818.2|9813.2|9815.7|9810.7|13
1750389600000|2025-06-20 03:20:00|9817.5|9812.5|9818.5|9813.5|9819.2|9814.2|9817.5|9812.5|9
1750389900000|2025-06-20 03:25:00|9818.7|9813.7|9818.5|9813.5|9819.5|9814.5|9817|9812|15
1750390200000|2025-06-20 03:30:00|9818.2|9813.2|9817.5|9812.5|9819.7|9814.7|9816.3|9811.3|22
1750390500000|2025-06-20 03:35:00|9817.2|9812.2|9818|9813|9819.2|9814.2|9816.5|9811.5|27
1750390800000|2025-06-20 03:40:00|9818.2|9813.2|9817|9812|9818.5|9813.5|9815.8|9810.8|67
1750391100000|2025-06-20 03:45:00|9816.7|9811.7|9815|9810|9818.5|9813.5|9814.2|9809.2|95
1750391400000|2025-06-20 03:50:00|9814.7|9809.7|9814.7|9809.7|9815.2|9810.2|9813.7|9808.7|13
1750391700000|2025-06-20 03:55:00|9814.5|9809.5|9814.7|9809.7|9815.7|9810.7|9813.7|9808.7|46
1750392000000|2025-06-20 04:00:00|9815|9810|9816|9811|9816.2|9811.2|9815|9810|55
1750392300000|2025-06-20 04:05:00|9815.7|9810.7|9814|9809|9816|9811|9812.8|9807.8|17
1750392600000|2025-06-20 04:10:00|9813.7|9808.7|9813.2|9808.2|9814.2|9809.2|9812.5|9807.5|23
1750392900000|2025-06-20 04:15:00|9813.7|9808.7|9813.9|9808.9|9813.9|9808.9|9812.7|9807.7|19
1750393200000|2025-06-20 04:20:00|9814.2|9809.2|9815|9810|9815.5|9810.5|9813.5|9808.5|2
1750393500000|2025-06-20 04:25:00|9814.7|9809.7|9816|9811|9816.4|9811.4|9814.7|9809.7|6
1750393800000|2025-06-20 04:30:00|9816.2|9811.2|9816|9811|9817.2|9812.2|9815.7|9810.7|21
1750394100000|2025-06-20 04:35:00|9815.8|9810.8|9818|9813|9818.2|9813.2|9815.7|9810.7|17
1750394400000|2025-06-20 04:40:00|9817.7|9812.7|9816.7|9811.7|9818|9813|9816.7|9811.7|3
1750394700000|2025-06-20 04:45:00|9816.5|9811.5|9817.2|9812.2|9817.7|9812.7|9815.5|9810.5|6
1750395000000|2025-06-20 04:50:00|9817.5|9812.5|9816.5|9811.5|9817.5|9812.5|9815.7|9810.7|14
1750395300000|2025-06-20 04:55:00|9816.7|9811.7|9817|9812|9818.7|9813.7|9816.5|9811.5|11
1750395600000|2025-06-20 05:00:00|9816.8|9811.8|9817.2|9812.2|9817.2|9812.2|9815.7|9810.7|4
1750395900000|2025-06-20 05:05:00|9817|9812|9816.5|9811.5|9817.7|9812.7|9816|9811|9
1750396200000|2025-06-20 05:10:00|9816.2|9811.2|9817.5|9812.5|9817.7|9812.7|9815|9810|0
1750396500000|2025-06-20 05:15:00|9817.2|9812.2|9819|9814|9819.7|9814.7|9817.2|9812.2|0
1750396800000|2025-06-20 05:20:00|9818.7|9813.7|9819.7|9814.7|9819.9|9814.9|9818|9813|12
1750397100000|2025-06-20 05:25:00|9819.9|9814.9|9820.9|9815.9|9821.7|9816.7|9819.5|9814.5|1
1750397400000|2025-06-20 05:30:00|9821|9816|9821|9816|9822.2|9817.2|9820.5|9815.5|18
1750397700000|2025-06-20 05:35:00|9820.7|9815.7|9821.5|9816.5|9822.2|9817.2|9820.7|9815.7|12
1750398000000|2025-06-20 05:40:00|9821.2|9816.2|9819.5|9814.5|9822.4|9817.4|9819.2|9814.2|9
1750398300000|2025-06-20 05:45:00|9819.2|9814.2|9819|9814|9820.2|9815.2|9817.7|9812.7|5
1750398600000|2025-06-20 05:50:00|9818.7|9813.7|9817.5|9812.5|9819|9814|9817.5|9812.5|6
1750398900000|2025-06-20 05:55:00|9817.2|9812.2|9816.9|9811.9|9817.4|9812.4|9816|9811|7
1750399200000|2025-06-20 06:00:00|9817.4|9812.4|9816.7|9811.7|9821.7|9816.7|9816.7|9811.7|109
1750399500000|2025-06-20 06:05:00|9816.5|9811.5|9819.7|9814.7|9821.7|9816.7|9816.2|9811.2|36
1750399800000|2025-06-20 06:10:00|9819.9|9814.9|9819.2|9814.2|9819.9|9814.9|9816.2|9811.2|37
1750400100000|2025-06-20 06:15:00|9819.6|9814.6|9820.1|9815.1|9820.7|9815.7|9818|9813|51
1750400400000|2025-06-20 06:20:00|9819.9|9814.9|9822.4|9817.4|9823.2|9818.2|9819.7|9814.7|40
1750400700000|2025-06-20 06:25:00|9822.2|9817.2|9822.2|9817.2|9823.2|9818.2|9821.5|9816.5|31
1750401000000|2025-06-20 06:30:00|9822.4|9817.4|9824.9|9819.9|9825.7|9820.7|9821.5|9816.5|49
1750401300000|2025-06-20 06:35:00|9825.2|9820.2|9825.2|9820.2|9826.7|9821.7|9824.2|9819.2|16
1750401600000|2025-06-20 06:40:00|9825|9820|9824.9|9819.9|9826.6|9821.6|9824.2|9819.2|21
1750401900000|2025-06-20 06:45:00|9824.7|9819.7|9824.6|9819.6|9825.6|9820.6|9822.7|9817.7|19
1750402200000|2025-06-20 06:50:00|9824.9|9819.9|9823.7|9818.7|9826.1|9821.1|9823.2|9818.2|65
1750402500000|2025-06-20 06:55:00|9823.9|9818.9|9825.4|9820.4|9826.9|9821.9|9823.9|9818.9|22
1750402800000|2025-06-20 07:00:00|9825.7|9820.7|9827.9|9822.9|9828.7|9823.7|9825.7|9820.7|60
1750403100000|2025-06-20 07:05:00|9827.7|9822.7|9824.9|9819.9|9828.4|9823.4|9824.7|9819.7|22
1750403400000|2025-06-20 07:10:00|9825|9820|9824.4|9819.4|9826.7|9821.7|9823.9|9818.9|55
1750403700000|2025-06-20 07:15:00|9824.2|9819.2|9826.2|9821.2|9826.2|9821.2|9823.2|9818.2|30
1750404000000|2025-06-20 07:20:00|9825.9|9820.9|9826.2|9821.2|9826.9|9821.9|9825.2|9820.2|20
1750404300000|2025-06-20 07:25:00|9825.9|9820.9|9822.9|9817.9|9826.2|9821.2|9821.2|9816.2|50
1750404600000|2025-06-20 07:30:00|9823.2|9818.2|9823.9|9818.9|9825.2|9820.2|9822.7|9817.7|34
1750404900000|2025-06-20 07:35:00|9823.7|9818.7|9827.7|9822.7|9827.9|9822.9|9822.7|9817.7|24
1750405200000|2025-06-20 07:40:00|9827.4|9822.4|9826.2|9821.2|9828.1|9823.1|9824.7|9819.7|20
1750405500000|2025-06-20 07:45:00|9825.9|9820.9|9826.2|9821.2|9826.9|9821.9|9825.2|9820.2|6
1750405800000|2025-06-20 07:50:00|9825.9|9820.9|9825.2|9820.2|9826.2|9821.2|9823.7|9818.7|22
1750406100000|2025-06-20 07:55:00|9825.4|9820.4|9824.4|9819.4|9825.9|9820.9|9823.2|9818.2|18
1750406400000|2025-06-20 08:00:00|9824.7|9819.7|9823.9|9818.9|9825.6|9820.6|9823|9818|16
1750406700000|2025-06-20 08:05:00|9824|9819|9824.4|9819.4|9826.1|9821.1|9823.5|9818.5|22
1750407000000|2025-06-20 08:10:00|9824.2|9819.2|9825.2|9820.2|9826.6|9821.6|9823.9|9818.9|22
1750407300000|2025-06-20 08:15:00|9825.4|9820.4|9826.9|9821.9|9827.7|9822.7|9824.2|9819.2|10
1750407600000|2025-06-20 08:20:00|9827.2|9822.2|9824.9|9819.9|9827.7|9822.7|9824.9|9819.9|10
1750407900000|2025-06-20 08:25:00|9824.7|9819.7|9824.9|9819.9|9825.9|9820.9|9823.7|9818.7|16
1750408200000|2025-06-20 08:30:00|9825.2|9820.2|9824.7|9819.7|9826.4|9821.4|9824.4|9819.4|43
1750408500000|2025-06-20 08:35:00|9824.4|9819.4|9821.9|9816.9|9824.9|9819.9|9821.7|9816.7|23
1750408800000|2025-06-20 08:40:00|9822.2|9817.2|9821.2|9816.2|9823.2|9818.2|9820.7|9815.7|30
1750409100000|2025-06-20 08:45:00|9821.4|9816.4|9821.1|9816.1|9821.7|9816.7|9819.7|9814.7|28
1750409400000|2025-06-20 08:50:00|9820.9|9815.9|9818.7|9813.7|9822.1|9817.1|9817.9|9812.9|22
1750409700000|2025-06-20 08:55:00|9818.4|9813.4|9818.6|9813.6|9818.7|9813.7|9815.4|9810.4|47
1750410000000|2025-06-20 09:00:00|9818.4|9813.4|9817.2|9812.2|9821.2|9816.2|9817.2|9812.2|48
1750410300000|2025-06-20 09:05:00|9816.7|9811.7|9815.9|9810.9|9817.4|9812.4|9815.2|9810.2|75
1750410600000|2025-06-20 09:10:00|9815.7|9810.7|9816.9|9811.9|9817.2|9812.2|9815.2|9810.2|25
1750410900000|2025-06-20 09:15:00|9816.7|9811.7|9817.9|9812.9|9818.4|9813.4|9816.4|9811.4|38
1750411200000|2025-06-20 09:20:00|9817.7|9812.7|9816.7|9811.7|9818.4|9813.4|9816.2|9811.2|10
1750411500000|2025-06-20 09:25:00|9816.4|9811.4|9817.9|9812.9|9817.9|9812.9|9815.7|9810.7|36
1750411800000|2025-06-20 09:30:00|9817.6|9812.6|9817.7|9812.7|9819.6|9814.6|9817.4|9812.4|21
1750412100000|2025-06-20 09:35:00|9817.4|9812.4|9818.2|9813.2|9819.4|9814.4|9817.2|9812.2|24
1750412400000|2025-06-20 09:40:00|9818.1|9813.1|9817.1|9812.1|9818.4|9813.4|9816.2|9811.2|37
1750412700000|2025-06-20 09:45:00|9816.9|9811.9|9818.1|9813.1|9818.6|9813.6|9815.9|9810.9|17
1750413000000|2025-06-20 09:50:00|9817.9|9812.9|9818.4|9813.4|9819.1|9814.1|9817.7|9812.7|17
1750413300000|2025-06-20 09:55:00|9818.7|9813.7|9816.7|9811.7|9818.7|9813.7|9816.7|9811.7|13
1750413600000|2025-06-20 10:00:00|9816.4|9811.4|9817.7|9812.7|9818.1|9813.1|9816.2|9811.2|21
1750413900000|2025-06-20 10:05:00|9817.4|9812.4|9816.2|9811.2|9819.1|9814.1|9816.2|9811.2|23
1750414200000|2025-06-20 10:10:00|9816.4|9811.4|9813.4|9808.4|9816.4|9811.4|9812.4|9807.4|36
1750414500000|2025-06-20 10:15:00|9813.1|9808.1|9814.6|9809.6|9815.4|9810.4|9812.9|9807.9|34
1750414800000|2025-06-20 10:20:00|9814.9|9809.9|9817.6|9812.6|9817.6|9812.6|9814.6|9809.6|18
1750415100000|2025-06-20 10:25:00|9817.4|9812.4|9817.9|9812.9|9818.1|9813.1|9815.9|9810.9|23
1750415400000|2025-06-20 10:30:00|9818.1|9813.1|9820.2|9815.2|9820.6|9815.6|9817.9|9812.9|23
1750415700000|2025-06-20 10:35:00|9819.9|9814.9|9818.9|9813.9|9820.4|9815.4|9817.2|9812.2|49
1750416000000|2025-06-20 10:40:00|9819.1|9814.1|9817.7|9812.7|9820.1|9815.1|9817.7|9812.7|31
1750416300000|2025-06-20 10:45:00|9817.9|9812.9|9818.1|9813.1|9818.6|9813.6|9816.9|9811.9|15
1750416600000|2025-06-20 10:50:00|9818.4|9813.4|9819.9|9814.9|9821.1|9816.1|9818.1|9813.1|39
1750416900000|2025-06-20 10:55:00|9820.1|9815.1|9820.4|9815.4|9821.1|9816.1|9818.9|9813.9|20
1750417200000|2025-06-20 11:00:00|9820.6|9815.6|9823.1|9818.1|9823.6|9818.6|9820.4|9815.4|37
1750417500000|2025-06-20 11:05:00|9822.9|9817.9|9822.6|9817.6|9823.9|9818.9|9822.2|9817.2|23
1750417800000|2025-06-20 11:10:00|9822.4|9817.4|9824.7|9819.7|9825.1|9820.1|9821.7|9816.7|40
1750418100000|2025-06-20 11:15:00|9824.9|9819.9|9825.4|9820.4|9825.6|9820.6|9823.2|9818.2|59
1750418400000|2025-06-20 11:20:00|9825.6|9820.6|9826.6|9821.6|9826.6|9821.6|9825.1|9820.1|15
1750418700000|2025-06-20 11:25:00|9826.4|9821.4|9826.6|9821.6|9827.4|9822.4|9825.6|9820.6|16
1750419000000|2025-06-20 11:30:00|9826.4|9821.4|9828.6|9823.6|9829.9|9824.9|9826.4|9821.4|46
1750419300000|2025-06-20 11:35:00|9828.9|9823.9|9827.1|9822.1|9829.1|9824.1|9826.4|9821.4|30
1750419600000|2025-06-20 11:40:00|9827.6|9822.6|9828.6|9823.6|9829.8|9824.8|9827.1|9822.1|35
1750419900000|2025-06-20 11:45:00|9829.1|9824.1|9821.6|9816.6|9829.1|9824.1|9819.9|9814.9|173
1750420200000|2025-06-20 11:50:00|9821.4|9816.4|9824.6|9819.6|9824.6|9819.6|9820.6|9815.6|45
1750420500000|2025-06-20 11:55:00|9824.1|9819.1|9823.6|9818.6|9825.1|9820.1|9821.1|9816.1|33
1750420800000|2025-06-20 12:00:00|9823.8|9818.8|9824.9|9819.9|9826.6|9821.6|9823.1|9818.1|67
1750421100000|2025-06-20 12:05:00|9825.1|9820.1|9829.6|9824.6|9830.6|9825.6|9825.1|9820.1|161
1750421400000|2025-06-20 12:10:00|9829.4|9824.4|9827.6|9822.6|9829.4|9824.4|9827.1|9822.1|31
1750421700000|2025-06-20 12:15:00|9827.8|9822.8|9827.1|9822.1|9829.1|9824.1|9826.6|9821.6|48
1750422000000|2025-06-20 12:20:00|9827.6|9822.6|9827.5|9822.5|9828.1|9823.1|9825.9|9820.9|81
1750422300000|2025-06-20 12:25:00|9827.7|9822.7|9830|9825|9831.2|9826.2|9827.2|9822.2|100
1750422600000|2025-06-20 12:30:00|9830.2|9825.2|9821.6|9816.6|9833|9828|9820.8|9815.8|202
1750422900000|2025-06-20 12:35:00|9821.8|9816.8|9820.6|9815.6|9828.3|9823.3|9820.4|9815.4|109
1750423200000|2025-06-20 12:40:00|9820.4|9815.4|9825.1|9820.1|9827.8|9822.8|9819.1|9814.1|174
1750423500000|2025-06-20 12:45:00|9825.4|9820.4|9832.6|9827.6|9834.1|9829.1|9825.1|9820.1|81
1750423800000|2025-06-20 12:50:00|9832.4|9827.4|9830.6|9825.6|9834.1|9829.1|9829.4|9824.4|108
1750424100000|2025-06-20 12:55:00|9830.4|9825.4|9829.6|9824.6|9832.1|9827.1|9829.4|9824.4|51
1750424400000|2025-06-20 13:00:00|9829.4|9824.4|9827.6|9822.6|9830.6|9825.6|9826.4|9821.4|40
1750424700000|2025-06-20 13:05:00|9827.3|9822.3|9828.6|9823.6|9832.3|9827.3|9827.3|9822.3|22
1750425000000|2025-06-20 13:10:00|9828.9|9823.9|9828.4|9823.4|9829.3|9824.3|9827.1|9822.1|18
1750425300000|2025-06-20 13:15:00|9828.1|9823.1|9829.1|9824.1|9830.3|9825.3|9827.4|9822.4|10
1750425600000|2025-06-20 13:20:00|9828.9|9823.9|9826.6|9821.6|9831.1|9826.1|9826.4|9821.4|23
1750425900000|2025-06-20 13:25:00|9826.8|9821.8|9826.6|9821.6|9828.3|9823.3|9825.9|9820.9|22
1750426200000|2025-06-20 13:30:00|9826.8|9821.8|9827.8|9822.8|9829.3|9824.3|9826.1|9821.1|56
1750426500000|2025-06-20 13:35:00|9828.1|9823.1|9831.1|9826.1|9833|9828|9828.1|9823.1|64
1750426800000|2025-06-20 13:40:00|9830.8|9825.8|9834.3|9829.3|9835.5|9830.5|9830.6|9825.6|227
1750427100000|2025-06-20 13:45:00|9834.1|9829.1|9832.6|9827.6|9835.3|9830.3|9832.1|9827.1|68
1750427400000|2025-06-20 13:50:00|9832.3|9827.3|9829.5|9824.5|9834|9829|9829.1|9824.1|172
1750427700000|2025-06-20 13:55:00|9829.3|9824.3|9830.4|9825.4|9830.5|9825.5|9827.6|9822.6|83
1750428000000|2025-06-20 14:00:00|9830.5|9825.5|9833.4|9828.4|9833.4|9828.4|9829.9|9824.9|58
1750428300000|2025-06-20 14:05:00|9833.2|9828.2|9832.5|9827.5|9836.2|9831.2|9832.1|9827.1|67
1750428600000|2025-06-20 14:10:00|9832.3|9827.3|9834.3|9829.3|9835|9830|9831.6|9826.6|81
1750428900000|2025-06-20 14:15:00|9834.5|9829.5|9839.5|9834.5|9839.5|9834.5|9834|9829|97
1750429200000|2025-06-20 14:20:00|9840|9835|9841.1|9836.1|9842.5|9837.5|9839.5|9834.5|110
1750429500000|2025-06-20 14:25:00|9841.3|9836.3|9838.5|9833.5|9841.5|9836.5|9837.5|9832.5|84
1750429800000|2025-06-20 14:30:00|9838.7|9833.7|9841.7|9836.7|9842|9837|9838.5|9833.5|34
1750430100000|2025-06-20 14:35:00|9842|9837|9844.5|9839.5|9844.5|9839.5|9841.5|9836.5|49
1750430400000|2025-06-20 14:40:00|9844.3|9839.3|9845|9840|9845.9|9840.9|9843.1|9838.1|181
1750430700000|2025-06-20 14:45:00|9845.2|9840.2|9846.7|9841.7|9849.2|9844.2|9845|9840|75
1750431000000|2025-06-20 14:50:00|9847|9842|9839.7|9834.7|9847|9842|9839.5|9834.5|121
1750431300000|2025-06-20 14:55:00|9839.5|9834.5|9837.5|9832.5|9840.5|9835.5|9834|9829|338
1750431600000|2025-06-20 15:00:00|9837.8|9832.8|9835|9830|9839|9834|9834|9829|151
1750431900000|2025-06-20 15:05:00|9835.4|9830.4|9832|9827|9838.7|9833.7|9832|9827|45
1750432200000|2025-06-20 15:10:00|9832.3|9827.3|9832|9827|9832.5|9827.5|9828|9823|53
1750432500000|2025-06-20 15:15:00|9832.2|9827.2|9830.9|9825.9|9832.7|9827.7|9830|9825|23
1750432800000|2025-06-20 15:20:00|9831|9826|9826.8|9821.8|9831.4|9826.4|9826.8|9821.8|73
1750433100000|2025-06-20 15:25:00|9827|9822|9831.7|9826.7|9832|9827|9826.5|9821.5|18
1750433400000|2025-06-20 15:30:00|9832|9827|9833.8|9828.8|9835.2|9830.2|9830.5|9825.5|73
1750433700000|2025-06-20 15:35:00|9834|9829|9830.2|9825.2|9834.2|9829.2|9829.5|9824.5|43
1750434000000|2025-06-20 15:40:00|9830.5|9825.5|9832.5|9827.5|9834|9829|9829.5|9824.5|51
1750434300000|2025-06-20 15:45:00|9832.7|9827.7|9836|9831|9836|9831|9832.5|9827.5|28
1750434600000|2025-06-20 15:50:00|9835.7|9830.7|9837.5|9832.5|9838|9833|9834.3|9829.3|29
1750434900000|2025-06-20 15:55:00|9837.3|9832.3|9835|9830|9837.7|9832.7|9834.5|9829.5|69
1750435200000|2025-06-20 16:00:00|9834.8|9829.8|9832|9827|9835.5|9830.5|9831.8|9826.8|169
1750435500000|2025-06-20 16:05:00|9831.8|9826.8|9829.5|9824.5|9832.7|9827.7|9828.6|9823.6|77
1750435800000|2025-06-20 16:10:00|9829.8|9824.8|9830.3|9825.3|9831|9826|9828|9823|48
1750436100000|2025-06-20 16:15:00|9830.5|9825.5|9827|9822|9830.5|9825.5|9827|9822|44
1750436400000|2025-06-20 16:20:00|9827.3|9822.3|9827.1|9822.1|9829.5|9824.5|9826.3|9821.3|58
1750436700000|2025-06-20 16:25:00|9827|9822|9826.5|9821.5|9827.5|9822.5|9824.8|9819.8|79
1750437000000|2025-06-20 16:30:00|9826|9821|9824.6|9819.6|9826.3|9821.3|9823|9818|80
1750437300000|2025-06-20 16:35:00|9824.3|9819.3|9824.8|9819.8|9825.5|9820.5|9823.5|9818.5|138
1750437600000|2025-06-20 16:40:00|9825|9820|9822.8|9817.8|9825.5|9820.5|9822.8|9817.8|28
1750437900000|2025-06-20 16:45:00|9823|9818|9823|9818|9824|9819|9822|9817|36
1750438200000|2025-06-20 16:50:00|9823.2|9818.2|9822.8|9817.8|9824.2|9819.2|9822|9817|21
1750438500000|2025-06-20 16:55:00|9822.5|9817.5|9823|9818|9825|9820|9821.8|9816.8|33
1750438800000|2025-06-20 17:00:00|9822.8|9817.8|9822|9817|9823.5|9818.5|9821.1|9816.1|32
1750439100000|2025-06-20 17:05:00|9822.3|9817.3|9821.6|9816.6|9823|9818|9821.6|9816.6|20
1750439400000|2025-06-20 17:10:00|9822|9817|9822.8|9817.8|9823.7|9818.7|9821.6|9816.6|43
1750439700000|2025-06-20 17:15:00|9822.6|9817.6|9818.3|9813.3|9822.8|9817.8|9817.6|9812.6|65
1750440000000|2025-06-20 17:20:00|9818|9813|9819.1|9814.1|9820.3|9815.3|9818|9813|87
1750440300000|2025-06-20 17:25:00|9819.3|9814.3|9820.5|9815.5|9821.3|9816.3|9818.6|9813.6|36
1750440600000|2025-06-20 17:30:00|9820.3|9815.3|9819.6|9814.6|9821.8|9816.8|9819.6|9814.6|40
1750440900000|2025-06-20 17:35:00|9819.5|9814.5|9822.5|9817.5|9823.2|9818.2|9819|9814|40
1750441200000|2025-06-20 17:40:00|9823|9818|9825|9820|9825.2|9820.2|9823|9818|102
1750441500000|2025-06-20 17:45:00|9824.8|9819.8|9823.5|9818.5|9825|9820|9823.5|9818.5|64
1750441800000|2025-06-20 17:50:00|9823.3|9818.3|9824.5|9819.5|9825|9820|9822|9817|68
1750442100000|2025-06-20 17:55:00|9824.7|9819.7|9825|9820|9825.5|9820.5|9824.5|9819.5|42
1750442400000|2025-06-20 18:00:00|9825.5|9820.5|9824.5|9819.5|9826.5|9821.5|9823.6|9818.6|83
1750442700000|2025-06-20 18:05:00|9824.7|9819.7|9825|9820|9825.5|9820.5|9824|9819|26
1750443000000|2025-06-20 18:10:00|9825.2|9820.2|9824|9819|9826|9821|9824|9819|13
1750443300000|2025-06-20 18:15:00|9823.6|9818.6|9823|9818|9824.5|9819.5|9823|9818|20
1750443600000|2025-06-20 18:20:00|9822.8|9817.8|9821.8|9816.8|9825|9820|9821.8|9816.8|38
1750443900000|2025-06-20 18:25:00|9822|9817|9823.3|9818.3|9824.3|9819.3|9821.6|9816.6|23
1750444200000|2025-06-20 18:30:00|9823|9818|9823.8|9818.8|9824.5|9819.5|9822.6|9817.6|8
1750444500000|2025-06-20 18:35:00|9823.5|9818.5|9825.5|9820.5|9826.2|9821.2|9823.3|9818.3|92
1750444800000|2025-06-20 18:40:00|9826|9821|9827.5|9822.5|9827.9|9822.9|9826|9821|31
1750445100000|2025-06-20 18:45:00|9827.2|9822.2|9828|9823|9828.7|9823.7|9826.5|9821.5|30
1750445400000|2025-06-20 18:50:00|9827.7|9822.7|9826.5|9821.5|9829.5|9824.5|9826.3|9821.3|55
1750445700000|2025-06-20 18:55:00|9826.7|9821.7|9828.5|9823.5|9829|9824|9826.7|9821.7|154
1750446000000|2025-06-20 19:00:00|9828.7|9823.7|9828.2|9823.2|9829|9824|9827.5|9822.5|75
1750446300000|2025-06-20 19:05:00|9828.3|9823.3|9828.2|9823.2|9828.9|9823.9|9827.3|9822.3|25
1750446600000|2025-06-20 19:10:00|9828.5|9823.5|9827.3|9822.3|9829|9824|9826.8|9821.8|2
1750446900000|2025-06-20 19:15:00|9827.5|9822.5|9828|9823|9829|9824|9827|9822|7
1750447200000|2025-06-20 19:20:00|9827.8|9822.8|9828.7|9823.7|9829|9824|9827.5|9822.5|6
1750447500000|2025-06-20 19:25:00|9828.5|9823.5|9829|9824|9829.5|9824.5|9828|9823|5
1750447800000|2025-06-20 19:30:00|9829.2|9824.2|9831.4|9826.4|9831.4|9826.4|9829|9824|56
1750448100000|2025-06-20 19:35:00|9831.5|9826.5|9832|9827|9832.4|9827.4|9830|9825|11
1750448400000|2025-06-20 19:40:00|9832.2|9827.2|9832.9|9827.9|9832.9|9827.9|9831.5|9826.5|13
1750448700000|2025-06-20 19:45:00|9833.2|9828.2|9835.4|9830.4|9835.4|9830.4|9832.9|9827.9|26
1750449000000|2025-06-20 19:50:00|9835.7|9830.7|9838.5|9833.5|9839.4|9834.4|9835.7|9830.7|26
1750449300000|2025-06-20 19:55:00|9838.2|9833.2|9840|9835|9840.4|9835.4|9835.5|9830.5|47
1750449600000|2025-06-20 20:00:00|9839.7|9834.7|9837.7|9832.7|9841.7|9836.7|9837.3|9832.3|67
1750449900000|2025-06-20 20:05:00|9837.5|9832.5|9836|9831|9838.4|9833.4|9836|9831|4
1750450200000|2025-06-20 20:10:00|9835.8|9830.8|9836.7|9831.7|9836.7|9831.7|9835|9830|9
1750450500000|2025-06-20 20:15:00|9836.9|9831.9|9838.7|9833.7|9838.9|9833.9|9836.7|9831.7|65
1750450800000|2025-06-20 20:20:00|9838.9|9833.9|9839.7|9834.7|9840.2|9835.2|9838.9|9833.9|73
1750451100000|2025-06-20 20:25:00|9839.9|9834.9|9839.2|9834.2|9840.4|9835.4|9837.7|9832.7|22
1750451400000|2025-06-20 20:30:00|9839.4|9834.4|9838.4|9833.4|9839.4|9834.4|9837.5|9832.5|10
1750451700000|2025-06-20 20:35:00|9838.7|9833.7|9838.4|9833.4|9838.9|9833.9|9838|9833|8
1750452000000|2025-06-20 20:40:00|9838.9|9833.9|9840.9|9835.9|9840.9|9835.9|9838.7|9833.7|21
1750452300000|2025-06-20 20:45:00|9840.7|9835.7|9840.9|9835.9|9841.4|9836.4|9839.5|9834.5|2
1750452600000|2025-06-20 20:50:00|9840.7|9835.7|9835.7|9830.7|9841.2|9836.2|9835.7|9830.7|19
1750452900000|2025-06-20 20:55:00|9835.9|9830.9|9834.1|9829.1|9836.3|9831.3|9834.1|9829.1|72
1750629600000|2025-06-22 22:00:00|9864.5|9859.5|9856.5|9851.5|9868|9863|9855|9850|183
1750629900000|2025-06-22 22:05:00|9856.3|9851.3|9858.2|9853.2|9862.2|9857.2|9855.1|9850.1|41
1750630200000|2025-06-22 22:10:00|9858.5|9853.5|9860|9855|9860|9855|9856.3|9851.3|23
1750630500000|2025-06-22 22:15:00|9860.2|9855.2|9857|9852|9863.7|9858.7|9857|9852|61
1750630800000|2025-06-22 22:20:00|9857.2|9852.2|9856.2|9851.2|9858.7|9853.7|9853.7|9848.7|14
1750631100000|2025-06-22 22:25:00|9856.4|9851.4|9858.7|9853.7|9860.2|9855.2|9855.7|9850.7|28
1750631400000|2025-06-22 22:30:00|9858.5|9853.5|9860|9855|9860.6|9855.6|9856.3|9851.3|35
1750631700000|2025-06-22 22:35:00|9860.2|9855.2|9860.5|9855.5|9862.1|9857.1|9857.5|9852.5|0
1750632000000|2025-06-22 22:40:00|9860.2|9855.2|9855|9850|9860.5|9855.5|9855|9850|9
1750632300000|2025-06-22 22:45:00|9855.2|9850.2|9857.7|9852.7|9857.7|9852.7|9854.8|9849.8|34
1750632600000|2025-06-22 22:50:00|9857.5|9852.5|9858.2|9853.2|9858.4|9853.4|9856.5|9851.5|26
1750632900000|2025-06-22 22:55:00|9858.5|9853.5|9857|9852|9859.2|9854.2|9857|9852|9
1750633200000|2025-06-22 23:00:00|9856.8|9851.8|9856|9851|9857.7|9852.7|9856|9851|10
1750633500000|2025-06-22 23:05:00|9855.8|9850.8|9858.4|9853.4|9859.2|9854.2|9855.8|9850.8|24
1750633800000|2025-06-22 23:10:00|9858.2|9853.2|9855.4|9850.4|9858.4|9853.4|9853.5|9848.5|17
1750634100000|2025-06-22 23:15:00|9855.7|9850.7|9851.7|9846.7|9855.7|9850.7|9850.7|9845.7|53
1750634400000|2025-06-22 23:20:00|9851.9|9846.9|9852.2|9847.2|9853.4|9848.4|9851.8|9846.8|7
1750634700000|2025-06-22 23:25:00|9852.4|9847.4|9850.3|9845.3|9853.1|9848.1|9850|9845|33
1750635000000|2025-06-22 23:30:00|9850|9845|9848|9843|9850.9|9845.9|9845.6|9840.6|27
1750635300000|2025-06-22 23:35:00|9847.7|9842.7|9845.3|9840.3|9848.2|9843.2|9845.3|9840.3|59
1750635600000|2025-06-22 23:40:00|9845.5|9840.5|9847.7|9842.7|9848.2|9843.2|9845.2|9840.2|8
1750635900000|2025-06-22 23:45:00|9847.9|9842.9|9849.2|9844.2|9851.6|9846.6|9847.2|9842.2|6
1750636200000|2025-06-22 23:50:00|9849.4|9844.4|9847.7|9842.7|9850.3|9845.3|9847.5|9842.5|2
1750636500000|2025-06-22 23:55:00|9847.9|9842.9|9849.7|9844.7|9850.5|9845.5|9847.9|9842.9|2
1750636800000|2025-06-23 00:00:00|9849.4|9844.4|9849.9|9844.9|9850.4|9845.4|9845|9840|14
1750637100000|2025-06-23 00:05:00|9850.1|9845.1|9855.6|9850.6|9855.6|9850.6|9850.1|9845.1|32
1750637400000|2025-06-23 00:10:00|9855.8|9850.8|9860.4|9855.4|9860.9|9855.9|9854.4|9849.4|20
1750637700000|2025-06-23 00:15:00|9860.2|9855.2|9861.9|9856.9|9862.4|9857.4|9859|9854|38
1750638000000|2025-06-23 00:20:00|9862.1|9857.1|9860.9|9855.9|9865.4|9860.4|9860.2|9855.2|62
1750638300000|2025-06-23 00:25:00|9860.7|9855.7|9861.6|9856.6|9862.1|9857.1|9859.9|9854.9|23
1750638600000|2025-06-23 00:30:00|9861.9|9856.9|9865.2|9860.2|9867|9862|9861.4|9856.4|110
1750638900000|2025-06-23 00:35:00|9864.9|9859.9|9862.4|9857.4|9865.1|9860.1|9861.9|9856.9|23
1750639200000|2025-06-23 00:40:00|9862.2|9857.2|9862.6|9857.6|9862.8|9857.8|9859.2|9854.2|12
1750639500000|2025-06-23 00:45:00|9862.8|9857.8|9863.7|9858.7|9864.4|9859.4|9860.9|9855.9|9
1750639800000|2025-06-23 00:50:00|9863.4|9858.4|9863.1|9858.1|9864.4|9859.4|9859.9|9854.9|12
1750640100000|2025-06-23 00:55:00|9862.9|9857.9|9860.1|9855.1|9864.6|9859.6|9859.9|9854.9|13
1750640400000|2025-06-23 01:00:00|9859.9|9854.9|9860.4|9855.4|9862.8|9857.8|9858.4|9853.4|47
1750640700000|2025-06-23 01:05:00|9860.1|9855.1|9864.4|9859.4|9865.6|9860.6|9859.9|9854.9|30
1750641000000|2025-06-23 01:10:00|9864.2|9859.2|9863.9|9858.9|9866.3|9861.3|9863.5|9858.5|10
1750641300000|2025-06-23 01:15:00|9864.2|9859.2|9867.1|9862.1|9868.3|9863.3|9863.9|9858.9|52
1750641600000|2025-06-23 01:20:00|9867.6|9862.6|9869.1|9864.1|9869.4|9864.4|9867.6|9862.6|37
1750641900000|2025-06-23 01:25:00|9869.4|9864.4|9873.8|9868.8|9875|9870|9868.4|9863.4|120
1750642200000|2025-06-23 01:30:00|9873.9|9868.9|9869.8|9864.8|9874.6|9869.6|9868.6|9863.6|113
1750642500000|2025-06-23 01:35:00|9870|9865|9866.2|9861.2|9871.1|9866.1|9866.2|9861.2|80
1750642800000|2025-06-23 01:40:00|9865.9|9860.9|9865.3|9860.3|9867.1|9862.1|9864.6|9859.6|23
1750643100000|2025-06-23 01:45:00|9865.1|9860.1|9862.9|9857.9|9866.6|9861.6|9862.1|9857.1|47
1750643400000|2025-06-23 01:50:00|9863.1|9858.1|9862.6|9857.6|9863.8|9858.8|9861.7|9856.7|48
1750643700000|2025-06-23 01:55:00|9862.4|9857.4|9861.6|9856.6|9865.3|9860.3|9861.2|9856.2|34
1750644000000|2025-06-23 02:00:00|9861.4|9856.4|9855.1|9850.1|9861.6|9856.6|9854.7|9849.7|61
1750644300000|2025-06-23 02:05:00|9854.9|9849.9|9856.3|9851.3|9856.3|9851.3|9853.2|9848.2|64
1750644600000|2025-06-23 02:10:00|9856.1|9851.1|9852.9|9847.9|9856.3|9851.3|9851.7|9846.7|51
1750644900000|2025-06-23 02:15:00|9852.7|9847.7|9852.1|9847.1|9852.9|9847.9|9850.1|9845.1|12
1750645200000|2025-06-23 02:20:00|9852.4|9847.4|9851.9|9846.9|9853.3|9848.3|9851.1|9846.1|16
1750645500000|2025-06-23 02:25:00|9852.1|9847.1|9850.8|9845.8|9853|9848|9850|9845|11
1750645800000|2025-06-23 02:30:00|9850.6|9845.6|9851.3|9846.3|9851.5|9846.5|9849.1|9844.1|43
1750646100000|2025-06-23 02:35:00|9851.5|9846.5|9851.9|9846.9|9852.1|9847.1|9850.4|9845.4|28
1750646400000|2025-06-23 02:40:00|9852.1|9847.1|9851.3|9846.3|9852.6|9847.6|9850|9845|101
1750646700000|2025-06-23 02:45:00|9851.1|9846.1|9852.6|9847.6|9852.6|9847.6|9850.4|9845.4|21
1750647000000|2025-06-23 02:50:00|9852.8|9847.8|9852.4|9847.4|9853.1|9848.1|9851.7|9846.7|10
1750647300000|2025-06-23 02:55:00|9852.6|9847.6|9854.9|9849.9|9855.6|9850.6|9852.4|9847.4|33
1750647600000|2025-06-23 03:00:00|9855.1|9850.1|9855.7|9850.7|9857.1|9852.1|9853.7|9848.7|57
1750647900000|2025-06-23 03:05:00|9855.4|9850.4|9853.9|9848.9|9855.9|9850.9|9853.2|9848.2|17
1750648200000|2025-06-23 03:10:00|9853.7|9848.7|9856.7|9851.7|9858.1|9853.1|9852.2|9847.2|22
1750648500000|2025-06-23 03:15:00|9856.9|9851.9|9857.9|9852.9|9859.4|9854.4|9856.9|9851.9|35
1750648800000|2025-06-23 03:20:00|9858.2|9853.2|9860.4|9855.4|9860.6|9855.6|9857|9852|47
1750649100000|2025-06-23 03:25:00|9860.6|9855.6|9859.7|9854.7|9861.7|9856.7|9859.4|9854.4|16
1750649400000|2025-06-23 03:30:00|9859.4|9854.4|9859.1|9854.1|9859.9|9854.9|9856.4|9851.4|18
1750649700000|2025-06-23 03:35:00|9859.3|9854.3|9858.9|9853.9|9859.3|9854.3|9856.4|9851.4|17
1750650000000|2025-06-23 03:40:00|9858.6|9853.6|9859.4|9854.4|9860.1|9855.1|9858.6|9853.6|6
1750650300000|2025-06-23 03:45:00|9859.6|9854.6|9858.4|9853.4|9861.6|9856.6|9858.2|9853.2|21
1750650600000|2025-06-23 03:50:00|9858.6|9853.6|9859.6|9854.6|9860.8|9855.8|9857.9|9852.9|33
1750650900000|2025-06-23 03:55:00|9859.4|9854.4|9860.4|9855.4|9861.3|9856.3|9859.2|9854.2|12
1750651200000|2025-06-23 04:00:00|9860.6|9855.6|9860.8|9855.8|9861.3|9856.3|9859.4|9854.4|3
1750651500000|2025-06-23 04:05:00|9860.6|9855.6|9861.6|9856.6|9862.1|9857.1|9858.9|9853.9|18
1750651800000|2025-06-23 04:10:00|9861.8|9856.8|9865.2|9860.2|9865.6|9860.6|9861.6|9856.6|4
1750652100000|2025-06-23 04:15:00|9864.7|9859.7|9861.6|9856.6|9865.2|9860.2|9860.4|9855.4|28
1750652400000|2025-06-23 04:20:00|9861.8|9856.8|9864.9|9859.9|9865.1|9860.1|9861.4|9856.4|13
1750652700000|2025-06-23 04:25:00|9865.1|9860.1|9864.9|9859.9|9866.4|9861.4|9863.7|9858.7|25
1750653000000|2025-06-23 04:30:00|9865.1|9860.1|9863.4|9858.4|9866.1|9861.1|9863|9858|49
1750653300000|2025-06-23 04:35:00|9863.6|9858.6|9863.9|9858.9|9864.4|9859.4|9861.2|9856.2|27
1750653600000|2025-06-23 04:40:00|9864.2|9859.2|9867.9|9862.9|9868.4|9863.4|9863.7|9858.7|25
1750653900000|2025-06-23 04:45:00|9868.1|9863.1|9866.7|9861.7|9869.1|9864.1|9866.4|9861.4|11
1750654200000|2025-06-23 04:50:00|9866.4|9861.4|9866.4|9861.4|9868.8|9863.8|9866.4|9861.4|2
1750654500000|2025-06-23 04:55:00|9866.6|9861.6|9865.6|9860.6|9867.8|9862.8|9865.2|9860.2|15
1750654800000|2025-06-23 05:00:00|9865.9|9860.9|9863.8|9858.8|9865.9|9860.9|9862.1|9857.1|18
1750655100000|2025-06-23 05:05:00|9864.1|9859.1|9862.6|9857.6|9865.3|9860.3|9861.6|9856.6|11
1750655400000|2025-06-23 05:10:00|9862.9|9857.9|9863.4|9858.4|9863.8|9858.8|9860.9|9855.9|8
1750655700000|2025-06-23 05:15:00|9863.6|9858.6|9860.4|9855.4|9863.6|9858.6|9860.4|9855.4|15
1750656000000|2025-06-23 05:20:00|9860.1|9855.1|9861.3|9856.3|9861.8|9856.8|9859.3|9854.3|18
1750656300000|2025-06-23 05:25:00|9861.1|9856.1|9860.1|9855.1|9862.3|9857.3|9859.8|9854.8|2
1750656600000|2025-06-23 05:30:00|9860.3|9855.3|9859.6|9854.6|9860.6|9855.6|9857.4|9852.4|21
1750656900000|2025-06-23 05:35:00|9859.8|9854.8|9859.4|9854.4|9861.3|9856.3|9859.2|9854.2|11
1750657200000|2025-06-23 05:40:00|9859.2|9854.2|9857.6|9852.6|9859.6|9854.6|9857.1|9852.1|9
1750657500000|2025-06-23 05:45:00|9857.8|9852.8|9854.8|9849.8|9857.8|9852.8|9853.2|9848.2|29
1750657800000|2025-06-23 05:50:00|9854.6|9849.6|9856.3|9851.3|9856.7|9851.7|9854.1|9849.1|26
1750658100000|2025-06-23 05:55:00|9856.1|9851.1|9852.1|9847.1|9856.3|9851.3|9852.1|9847.1|46
1750658400000|2025-06-23 06:00:00|9851.9|9846.9|9848.3|9843.3|9852.4|9847.4|9846.1|9841.1|177
1750658700000|2025-06-23 06:05:00|9848.6|9843.6|9856.1|9851.1|9856.1|9851.1|9847.2|9842.2|106
1750659000000|2025-06-23 06:10:00|9855.9|9850.9|9855.6|9850.6|9858.1|9853.1|9852.9|9847.9|44
1750659300000|2025-06-23 06:15:00|9855.4|9850.4|9855.9|9850.9|9857.1|9852.1|9854.7|9849.7|36
1750659600000|2025-06-23 06:20:00|9855.7|9850.7|9856.4|9851.4|9857.8|9852.8|9852.9|9847.9|30
1750659900000|2025-06-23 06:25:00|9856.1|9851.1|9857.2|9852.2|9857.9|9852.9|9854.1|9849.1|53
1750660200000|2025-06-23 06:30:00|9857.1|9852.1|9858.6|9853.6|9859.6|9854.6|9853.6|9848.6|42
1750660500000|2025-06-23 06:35:00|9858.4|9853.4|9854.2|9849.2|9859.4|9854.4|9854.2|9849.2|110
1750660800000|2025-06-23 06:40:00|9854.4|9849.4|9856.1|9851.1|9857.6|9852.6|9854.1|9849.1|60
1750661100000|2025-06-23 06:45:00|9855.9|9850.9|9853.6|9848.6|9857.1|9852.1|9853.4|9848.4|50
1750661400000|2025-06-23 06:50:00|9853.8|9848.8|9854.6|9849.6|9857.1|9852.1|9853.6|9848.6|28
1750661700000|2025-06-23 06:55:00|9854.3|9849.3|9854.4|9849.4|9855.6|9850.6|9851.7|9846.7|49
1750662000000|2025-06-23 07:00:00|9854.1|9849.1|9855.6|9850.6|9856.3|9851.3|9847.7|9842.7|190
1750662300000|2025-06-23 07:05:00|9855.4|9850.4|9852.9|9847.9|9856.5|9851.5|9852.4|9847.4|67
1750662600000|2025-06-23 07:10:00|9853.4|9848.4|9857|9852|9858.6|9853.6|9852.2|9847.2|67
1750662900000|2025-06-23 07:15:00|9856.9|9851.9|9857.9|9852.9|9862.9|9857.9|9856.7|9851.7|95
1750663200000|2025-06-23 07:20:00|9857.6|9852.6|9857.9|9852.9|9859.1|9854.1|9855.6|9850.6|74
1750663500000|2025-06-23 07:25:00|9858.6|9853.6|9859.9|9854.9|9862.1|9857.1|9858.6|9853.6|57
1750663800000|2025-06-23 07:30:00|9856|9851|9859.1|9854.1|9860.5|9855.5|9853.5|9848.5|160
1750664100000|2025-06-23 07:35:00|9859.5|9854.5|9859.8|9854.8|9860|9855|9855.2|9850.2|47
1750664400000|2025-06-23 07:40:00|9860|9855|9860.5|9855.5|9863.8|9858.8|9859.1|9854.1|131
1750664700000|2025-06-23 07:45:00|9860.7|9855.7|9859.5|9854.5|9861|9856|9856.3|9851.3|65
1750665000000|2025-06-23 07:50:00|9859.8|9854.8|9860.5|9855.5|9861|9856|9854.1|9849.1|38
1750665300000|2025-06-23 07:55:00|9860.7|9855.7|9860.3|9855.3|9861.5|9856.5|9858.3|9853.3|52
1750665600000|2025-06-23 08:00:00|9860.5|9855.5|9861.8|9856.8|9863|9858|9858.3|9853.3|33
1750665900000|2025-06-23 08:05:00|9861.5|9856.5|9866|9861|9867.2|9862.2|9861.5|9856.5|88
1750666200000|2025-06-23 08:10:00|9865.8|9860.8|9865.5|9860.5|9866.9|9861.9|9863|9858|78
1750666500000|2025-06-23 08:15:00|9865.8|9860.8|9864|9859|9866.4|9861.4|9863|9858|31
1750666800000|2025-06-23 08:20:00|9864.2|9859.2|9864|9859|9865.4|9860.4|9863|9858|26
1750667100000|2025-06-23 08:25:00|9863.8|9858.8|9865|9860|9866.8|9861.8|9863.3|9858.3|21
1750667400000|2025-06-23 08:30:00|9865.1|9860.1|9864.8|9859.8|9865.8|9860.8|9862.1|9857.1|28
1750667700000|2025-06-23 08:35:00|9864.5|9859.5|9867.2|9862.2|9868.2|9863.2|9864|9859|14
1750668000000|2025-06-23 08:40:00|9867|9862|9871.2|9866.2|9871.4|9866.4|9867|9862|47
1750668300000|2025-06-23 08:45:00|9871|9866|9872.7|9867.7|9873.7|9868.7|9870.8|9865.8|32
1750668600000|2025-06-23 08:50:00|9872.9|9867.9|9875.7|9870.7|9875.9|9870.9|9871|9866|38
1750668900000|2025-06-23 08:55:00|9875.9|9870.9|9877.2|9872.2|9878.2|9873.2|9875.5|9870.5|62
1750669200000|2025-06-23 09:00:00|9877.4|9872.4|9884.4|9879.4|9884.6|9879.6|9876.8|9871.8|61
1750669500000|2025-06-23 09:05:00|9884.8|9879.8|9891.9|9886.9|9893.4|9888.4|9883.2|9878.2|212
1750669800000|2025-06-23 09:10:00|9892.2|9887.2|9890.6|9885.6|9895.9|9890.9|9890.4|9885.4|140
1750670100000|2025-06-23 09:15:00|9890.9|9885.9|9892.3|9887.3|9892.3|9887.3|9887.9|9882.9|230
1750670400000|2025-06-23 09:20:00|9892.6|9887.6|9895.8|9890.8|9896.6|9891.6|9892.1|9887.1|71
1750670700000|2025-06-23 09:25:00|9895.6|9890.6|9898.8|9893.8|9899.4|9894.4|9894.6|9889.6|136
1750671000000|2025-06-23 09:30:00|9899.1|9894.1|9895.5|9890.5|9901.1|9896.1|9894.9|9889.9|172
1750671300000|2025-06-23 09:35:00|9895.8|9890.8|9891.3|9886.3|9895.8|9890.8|9891.1|9886.1|102
1750671600000|2025-06-23 09:40:00|9891.1|9886.1|9889.1|9884.1|9891.6|9886.6|9885.9|9880.9|159
1750671900000|2025-06-23 09:45:00|9888.9|9883.9|9888.3|9883.3|9889.1|9884.1|9885.9|9880.9|53
1750672200000|2025-06-23 09:50:00|9888.1|9883.1|9886.8|9881.8|9888.3|9883.3|9884.4|9879.4|44
1750672500000|2025-06-23 09:55:00|9886.6|9881.6|9889.1|9884.1|9889.3|9884.3|9886.4|9881.4|53
1750672800000|2025-06-23 10:00:00|9889.3|9884.3|9888.1|9883.1|9891.8|9886.8|9887.2|9882.2|128
1750673100000|2025-06-23 10:05:00|9888.3|9883.3|9888.3|9883.3|9889.5|9884.5|9886.4|9881.4|76
1750673400000|2025-06-23 10:10:00|9888.6|9883.6|9887.1|9882.1|9889|9884|9885.6|9880.6|24
1750673700000|2025-06-23 10:15:00|9887.3|9882.3|9887.3|9882.3|9887.8|9882.8|9882.6|9877.6|48
1750674000000|2025-06-23 10:20:00|9887.5|9882.5|9890|9885|9890.3|9885.3|9885.7|9880.7|47
1750674300000|2025-06-23 10:25:00|9890.3|9885.3|9892.4|9887.4|9892.6|9887.6|9889.9|9884.9|18
1750674600000|2025-06-23 10:30:00|9892.6|9887.6|9893.3|9888.3|9894|9889|9891.4|9886.4|81
1750674900000|2025-06-23 10:35:00|9893.5|9888.5|9894.3|9889.3|9895.5|9890.5|9892.6|9887.6|32
1750675200000|2025-06-23 10:40:00|9894.5|9889.5|9892.8|9887.8|9894.5|9889.5|9890.4|9885.4|30
1750675500000|2025-06-23 10:45:00|9893|9888|9892.8|9887.8|9894.8|9889.8|9892.3|9887.3|54
1750675800000|2025-06-23 10:50:00|9893.1|9888.1|9896|9891|9896.2|9891.2|9892.1|9887.1|55
1750676100000|2025-06-23 10:55:00|9895.8|9890.8|9895.8|9890.8|9898|9893|9895.3|9890.3|63
1750676400000|2025-06-23 11:00:00|9896.3|9891.3|9892.5|9887.5|9897|9892|9891.8|9886.8|90
1750676700000|2025-06-23 11:05:00|9892.3|9887.3|9892.5|9887.5|9896.8|9891.8|9892|9887|82
1750677000000|2025-06-23 11:10:00|9892.7|9887.7|9889.7|9884.7|9892.7|9887.7|9888.8|9883.8|68
1750677300000|2025-06-23 11:15:00|9889.5|9884.5|9889.5|9884.5|9890|9885|9887.8|9882.8|57
1750677600000|2025-06-23 11:20:00|9889.8|9884.8|9891.4|9886.4|9893.7|9888.7|9889.1|9884.1|85
1750677900000|2025-06-23 11:25:00|9891.6|9886.6|9892.8|9887.8|9893.7|9888.7|9891.1|9886.1|62
1750678200000|2025-06-23 11:30:00|9892.6|9887.6|9895.1|9890.1|9896|9891|9891.4|9886.4|60
1750678500000|2025-06-23 11:35:00|9895.3|9890.3|9895.3|9890.3|9895.5|9890.5|9893.3|9888.3|14
1750678800000|2025-06-23 11:40:00|9895.5|9890.5|9891.3|9886.3|9895.7|9890.7|9890.9|9885.9|43
1750679100000|2025-06-23 11:45:00|9891.8|9886.8|9894.5|9889.5|9894.7|9889.7|9891.3|9886.3|68
1750679400000|2025-06-23 11:50:00|9894.3|9889.3|9892.8|9887.8|9895.3|9890.3|9891.6|9886.6|77
1750679700000|2025-06-23 11:55:00|9893|9888|9884.5|9879.5|9893.3|9888.3|9882.9|9877.9|80
1750680000000|2025-06-23 12:00:00|9884.3|9879.3|9885.4|9880.4|9889|9884|9882.4|9877.4|68
1750680300000|2025-06-23 12:05:00|9884.9|9879.9|9885.4|9880.4|9885.4|9880.4|9880.4|9875.4|151
1750680600000|2025-06-23 12:10:00|9885.1|9880.1|9884.9|9879.9|9885.8|9880.8|9883.7|9878.7|81
1750680900000|2025-06-23 12:15:00|9885.2|9880.2|9886.9|9881.9|9887.8|9882.8|9884.9|9879.9|95
1750681200000|2025-06-23 12:20:00|9887.1|9882.1|9888.6|9883.6|9889.3|9884.3|9885.9|9880.9|122
1750681500000|2025-06-23 12:25:00|9888.8|9883.8|9890.1|9885.1|9890.8|9885.8|9888.4|9883.4|42
1750681800000|2025-06-23 12:30:00|9890.4|9885.4|9893.9|9888.9|9894.6|9889.6|9888.9|9883.9|63
1750682100000|2025-06-23 12:35:00|9894.1|9889.1|9889.7|9884.7|9895.3|9890.3|9889.5|9884.5|86
1750682400000|2025-06-23 12:40:00|9889.5|9884.5|9888.4|9883.4|9890.6|9885.6|9888.2|9883.2|15
1750682700000|2025-06-23 12:45:00|9888.2|9883.2|9890.4|9885.4|9890.6|9885.6|9885.5|9880.5|92
1750683000000|2025-06-23 12:50:00|9890.6|9885.6|9887.4|9882.4|9890.8|9885.8|9886.7|9881.7|74
1750683300000|2025-06-23 12:55:00|9886.9|9881.9|9885.4|9880.4|9886.9|9881.9|9884.9|9879.9|110
1750683600000|2025-06-23 13:00:00|9885.2|9880.2|9882.4|9877.4|9887.3|9882.3|9882|9877|113
1750683900000|2025-06-23 13:05:00|9881.9|9876.9|9882.4|9877.4|9884.8|9879.8|9880.4|9875.4|90
1750684200000|2025-06-23 13:10:00|9882.7|9877.7|9885.5|9880.5|9886.9|9881.9|9882.4|9877.4|63
1750684500000|2025-06-23 13:15:00|9885.4|9880.4|9884.9|9879.9|9886.1|9881.1|9882.4|9877.4|52
1750684800000|2025-06-23 13:20:00|9885.1|9880.1|9885.4|9880.4|9887.3|9882.3|9884.2|9879.2|33
1750685100000|2025-06-23 13:25:00|9885.2|9880.2|9883.2|9878.2|9885.6|9880.6|9882.9|9877.9|55
1750685400000|2025-06-23 13:30:00|9883.4|9878.4|9881.9|9876.9|9885.3|9880.3|9879.4|9874.4|62
1750685700000|2025-06-23 13:35:00|9881.6|9876.6|9871.5|9866.5|9882.6|9877.6|9870.7|9865.7|105
1750686000000|2025-06-23 13:40:00|9871.7|9866.7|9868.2|9863.2|9872.2|9867.2|9867.5|9862.5|85
1750686300000|2025-06-23 13:45:00|9868.7|9863.7|9869.6|9864.6|9871.5|9866.5|9865.4|9860.4|137
1750686600000|2025-06-23 13:50:00|9869.8|9864.8|9863.2|9858.2|9869.8|9864.8|9863.2|9858.2|101
1750686900000|2025-06-23 13:55:00|9863.5|9858.5|9867|9862|9867.5|9862.5|9862.5|9857.5|53
1750687200000|2025-06-23 14:00:00|9867.2|9862.2|9850.6|9845.6|9867.5|9862.5|9846.9|9841.9|429
1750687500000|2025-06-23 14:05:00|9850.4|9845.4|9847.4|9842.4|9852.4|9847.4|9841.7|9836.7|344
1750687800000|2025-06-23 14:10:00|9847.2|9842.2|9841.1|9836.1|9848.1|9843.1|9838.9|9833.9|221
1750688100000|2025-06-23 14:15:00|9840.9|9835.9|9840.8|9835.8|9842.8|9837.8|9839.9|9834.9|136
1750688400000|2025-06-23 14:20:00|9840.6|9835.6|9835.7|9830.7|9840.8|9835.8|9833.4|9828.4|170
1750688700000|2025-06-23 14:25:00|9835.4|9830.4|9833.9|9828.9|9835.6|9830.6|9827.4|9822.4|270
1750689000000|2025-06-23 14:30:00|9834.1|9829.1|9831.9|9826.9|9837.4|9832.4|9831.7|9826.7|507
1750689300000|2025-06-23 14:35:00|9832.2|9827.2|9834.4|9829.4|9834.9|9829.9|9830.2|9825.2|403
1750689600000|2025-06-23 14:40:00|9834.6|9829.6|9827.9|9822.9|9834.9|9829.9|9827.5|9822.5|252
1750689900000|2025-06-23 14:45:00|9827.7|9822.7|9834.4|9829.4|9835.4|9830.4|9826|9821|354
1750690200000|2025-06-23 14:50:00|9834.2|9829.2|9829|9824|9834.9|9829.9|9828.5|9823.5|286
1750690500000|2025-06-23 14:55:00|9828.7|9823.7|9828|9823|9828.9|9823.9|9821.5|9816.5|333
1750690800000|2025-06-23 15:00:00|9828.2|9823.2|9825.4|9820.4|9829.9|9824.9|9823.2|9818.2|172
1750691100000|2025-06-23 15:05:00|9825.2|9820.2|9824.7|9819.7|9827.9|9822.9|9824|9819|119
1750691400000|2025-06-23 15:10:00|9824.9|9819.9|9823.2|9818.2|9824.9|9819.9|9820.5|9815.5|100
1750691700000|2025-06-23 15:15:00|9823.5|9818.5|9817|9812|9823.5|9818.5|9817|9812|137
1750692000000|2025-06-23 15:20:00|9817.3|9812.3|9819.2|9814.2|9821.4|9816.4|9817|9812|168
1750692300000|2025-06-23 15:25:00|9819|9814|9815.8|9810.8|9819|9814|9814.5|9809.5|83
1750692600000|2025-06-23 15:30:00|9816|9811|9816.9|9811.9|9819.4|9814.4|9813|9808|226
1750692900000|2025-06-23 15:35:00|9816.6|9811.6|9816.6|9811.6|9818.3|9813.3|9814.9|9809.9|74
1750693200000|2025-06-23 15:40:00|9816.8|9811.8|9818.1|9813.1|9818.5|9813.5|9815|9810|41
1750693500000|2025-06-23 15:45:00|9817.9|9812.9|9821.3|9816.3|9822|9817|9817.9|9812.9|154
1750693800000|2025-06-23 15:50:00|9821.1|9816.1|9824.6|9819.6|9824.8|9819.8|9820.4|9815.4|218
1750694100000|2025-06-23 15:55:00|9824.4|9819.4|9827.1|9822.1|9827.8|9822.8|9823.7|9818.7|156
1750694400000|2025-06-23 16:00:00|9826.9|9821.9|9825.3|9820.3|9827.8|9822.8|9823.9|9818.9|261
1750694700000|2025-06-23 16:05:00|9825.6|9820.6|9828.5|9823.5|9829.9|9824.9|9825.6|9820.6|118
1750695000000|2025-06-23 16:10:00|9828.2|9823.2|9830.2|9825.2|9830.2|9825.2|9826.8|9821.8|41
1750695300000|2025-06-23 16:15:00|9830|9825|9829.2|9824.2|9830.7|9825.7|9827.8|9822.8|56
1750695600000|2025-06-23 16:20:00|9828.9|9823.9|9828.5|9823.5|9830.1|9825.1|9827.3|9822.3|73
1750695900000|2025-06-23 16:25:00|9828.7|9823.7|9826.2|9821.2|9828.7|9823.7|9824.8|9819.8|83
1750696200000|2025-06-23 16:30:00|9826.5|9821.5|9832|9827|9832.5|9827.5|9826.2|9821.2|85
1750696500000|2025-06-23 16:35:00|9832.2|9827.2|9831.3|9826.3|9840.2|9835.2|9831.3|9826.3|217
1750696800000|2025-06-23 16:40:00|9831.1|9826.1|9820.6|9815.6|9831.8|9826.8|9820.6|9815.6|90
1750697100000|2025-06-23 16:45:00|9820.8|9815.8|9817.2|9812.2|9820.8|9815.8|9812.3|9807.3|152
1750697400000|2025-06-23 16:50:00|9817|9812|9818.7|9813.7|9819.1|9814.1|9815|9810|38
1750697700000|2025-06-23 16:55:00|9818.9|9813.9|9821.9|9816.9|9822.7|9817.7|9818.9|9813.9|60
1750698000000|2025-06-23 17:00:00|9821.7|9816.7|9821.9|9816.9|9824.9|9819.9|9820.3|9815.3|103
1750698300000|2025-06-23 17:05:00|9821.7|9816.7|9822|9817|9823.9|9818.9|9821.5|9816.5|41
1750698600000|2025-06-23 17:10:00|9821.7|9816.7|9821.2|9816.2|9822.2|9817.2|9816.8|9811.8|39
1750698900000|2025-06-23 17:15:00|9821.4|9816.4|9815.4|9810.4|9823.2|9818.2|9814.3|9809.3|45
1750699200000|2025-06-23 17:20:00|9815.2|9810.2|9813.3|9808.3|9815.9|9810.9|9810.8|9805.8|114
1750699500000|2025-06-23 17:25:00|9813.5|9808.5|9811.7|9806.7|9813.7|9808.7|9808.6|9803.6|125
1750699800000|2025-06-23 17:30:00|9811.5|9806.5|9806.8|9801.8|9811.9|9806.9|9804.8|9799.8|175
1750700100000|2025-06-23 17:35:00|9806.5|9801.5|9803.3|9798.3|9807.2|9802.2|9803.1|9798.1|142
1750700400000|2025-06-23 17:40:00|9803.5|9798.5|9803.8|9798.8|9805.2|9800.2|9802.3|9797.3|75
1750700700000|2025-06-23 17:45:00|9804.1|9799.1|9804.4|9799.4|9806.7|9801.7|9803.3|9798.3|98
1750701000000|2025-06-23 17:50:00|9804.3|9799.3|9804.2|9799.2|9806.2|9801.2|9800.8|9795.8|103
1750701300000|2025-06-23 17:55:00|9804|9799|9802.5|9797.5|9804.4|9799.4|9800.6|9795.6|70
1750701600000|2025-06-23 18:00:00|9802.7|9797.7|9800.8|9795.8|9803|9798|9798.3|9793.3|52
1750701900000|2025-06-23 18:05:00|9801.2|9796.2|9801.5|9796.5|9803.7|9798.7|9800.3|9795.3|28
1750702200000|2025-06-23 18:10:00|9801.3|9796.3|9799.7|9794.7|9802.5|9797.5|9798.6|9793.6|24
1750702500000|2025-06-23 18:15:00|9800|9795|9797.5|9792.5|9801.7|9796.7|9797.3|9792.3|151
1750702800000|2025-06-23 18:20:00|9797.7|9792.7|9795.8|9790.8|9798.2|9793.2|9795.3|9790.3|93
1750703100000|2025-06-23 18:25:00|9795.3|9790.3|9800.2|9795.2|9800.4|9795.4|9795.3|9790.3|35
1750703400000|2025-06-23 18:30:00|9800.4|9795.4|9803.3|9798.3|9805|9800|9799.4|9794.4|77
1750703700000|2025-06-23 18:35:00|9803.5|9798.5|9801.4|9796.4|9803.5|9798.5|9798.8|9793.8|73
1750704000000|2025-06-23 18:40:00|9801.6|9796.6|9798.9|9793.9|9802.7|9797.7|9797.3|9792.3|71
1750704300000|2025-06-23 18:45:00|9798.7|9793.7|9797|9792|9799.4|9794.4|9796|9791|16
1750704600000|2025-06-23 18:50:00|9796.7|9791.7|9801.2|9796.2|9801.4|9796.4|9796|9791|55
1750704900000|2025-06-23 18:55:00|9800.9|9795.9|9799.9|9794.9|9802.1|9797.1|9799.3|9794.3|212
1750705200000|2025-06-23 19:00:00|9800.2|9795.2|9798.2|9793.2|9800.6|9795.6|9796.7|9791.7|73
1750705500000|2025-06-23 19:05:00|9797.7|9792.7|9797.1|9792.1|9798.1|9793.1|9796.2|9791.2|24
1750705800000|2025-06-23 19:10:00|9796.9|9791.9|9796.7|9791.7|9798.1|9793.1|9796|9791|10
1750706100000|2025-06-23 19:15:00|9796.9|9791.9|9799.7|9794.7|9801.1|9796.1|9796.4|9791.4|17
1750706400000|2025-06-23 19:20:00|9799.5|9794.5|9800.5|9795.5|9801.2|9796.2|9799.5|9794.5|2
1750706700000|2025-06-23 19:25:00|9800.2|9795.2|9800.4|9795.4|9801.6|9796.6|9799.8|9794.8|16
1750707000000|2025-06-23 19:30:00|9800.2|9795.2|9796.8|9791.8|9801.4|9796.4|9796.8|9791.8|17
1750707300000|2025-06-23 19:35:00|9797|9792|9798.5|9793.5|9798.7|9793.7|9796.8|9791.8|22
1750707600000|2025-06-23 19:40:00|9798.2|9793.2|9797.7|9792.7|9798.5|9793.5|9796.7|9791.7|38
1750707900000|2025-06-23 19:45:00|9798.1|9793.1|9798.7|9793.7|9799.2|9794.2|9797.7|9792.7|58
1750708200000|2025-06-23 19:50:00|9798.5|9793.5|9798.2|9793.2|9798.9|9793.9|9798|9793|63
1750708500000|2025-06-23 19:55:00|9798.4|9793.4|9796.7|9791.7|9799.9|9794.9|9796.4|9791.4|78
1750708800000|2025-06-23 20:00:00|9796.6|9791.6|9796.2|9791.2|9799.1|9794.1|9795.9|9790.9|17
1750709100000|2025-06-23 20:05:00|9796.4|9791.4|9796.1|9791.1|9796.4|9791.4|9795.4|9790.4|5
1750709400000|2025-06-23 20:10:00|9796.3|9791.3|9796.6|9791.6|9796.8|9791.8|9795.9|9790.9|35
1750709700000|2025-06-23 20:15:00|9796.4|9791.4|9795.9|9790.9|9797.3|9792.3|9795.4|9790.4|19
1750710000000|2025-06-23 20:20:00|9796.1|9791.1|9795.1|9790.1|9796.1|9791.1|9794.4|9789.4|36
1750710300000|2025-06-23 20:25:00|9795.4|9790.4|9795.1|9790.1|9795.6|9790.6|9794.2|9789.2|10
1750710600000|2025-06-23 20:30:00|9795.3|9790.3|9794.1|9789.1|9795.6|9790.6|9793.9|9788.9|56
1750710900000|2025-06-23 20:35:00|9794.4|9789.4|9797.1|9792.1|9797.1|9792.1|9794.1|9789.1|26
1750711200000|2025-06-23 20:40:00|9797.3|9792.3|9796.2|9791.2|9797.4|9792.4|9796.2|9791.2|27
1750711500000|2025-06-23 20:45:00|9795.9|9790.9|9796.9|9791.9|9797.1|9792.1|9795.9|9790.9|93
1750711800000|2025-06-23 20:50:00|9797.2|9792.2|9795.9|9790.9|9798.6|9793.6|9795.7|9790.7|92
1750712100000|2025-06-23 20:55:00|9796.2|9791.2|9796.2|9791.2|9796.2|9791.2|9795.2|9790.2|100
1750723200000|2025-06-24 00:00:00|9781.9|9776.9|9782.4|9777.4|9784.6|9779.6|9779.9|9774.9|99
1750723500000|2025-06-24 00:05:00|9782.7|9777.7|9784.6|9779.6|9786.6|9781.6|9782.7|9777.7|54
1750723800000|2025-06-24 00:10:00|9784.4|9779.4|9781.2|9776.2|9784.8|9779.8|9781.2|9776.2|27
1750724100000|2025-06-24 00:15:00|9781.4|9776.4|9783.2|9778.2|9785.6|9780.6|9781.2|9776.2|48
1750724400000|2025-06-24 00:20:00|9783.4|9778.4|9783.9|9778.9|9783.9|9778.9|9781.7|9776.7|14
1750724700000|2025-06-24 00:25:00|9783.7|9778.7|9783.1|9778.1|9783.7|9778.7|9781.2|9776.2|15
1750725000000|2025-06-24 00:30:00|9782.9|9777.9|9779.1|9774.1|9783.1|9778.1|9778.4|9773.4|50
1750725300000|2025-06-24 00:35:00|9778.9|9773.9|9779.3|9774.3|9779.8|9774.8|9778.4|9773.4|27
1750725600000|2025-06-24 00:40:00|9779.6|9774.6|9776.4|9771.4|9780.6|9775.6|9776.4|9771.4|53
1750725900000|2025-06-24 00:45:00|9776.1|9771.1|9780.8|9775.8|9781.1|9776.1|9773.1|9768.1|162
1750726200000|2025-06-24 00:50:00|9781|9776|9780.6|9775.6|9787.1|9782.1|9778.1|9773.1|96
1750726500000|2025-06-24 00:55:00|9780.9|9775.9|9778.6|9773.6|9782.3|9777.3|9776.9|9771.9|35
1750726800000|2025-06-24 01:00:00|9778.4|9773.4|9779.3|9774.3|9781.6|9776.6|9778.4|9773.4|67
1750727100000|2025-06-24 01:05:00|9779.6|9774.6|9777.3|9772.3|9779.6|9774.6|9774.4|9769.4|63
1750727400000|2025-06-24 01:10:00|9777.1|9772.1|9774.8|9769.8|9777.3|9772.3|9773.1|9768.1|22
1750727700000|2025-06-24 01:15:00|9775.1|9770.1|9775.6|9770.6|9777.8|9772.8|9773.4|9768.4|13
1750728000000|2025-06-24 01:20:00|9775.4|9770.4|9778.3|9773.3|9778.8|9773.8|9774.6|9769.6|24
1750728300000|2025-06-24 01:25:00|9778.1|9773.1|9778.3|9773.3|9778.3|9773.3|9776.6|9771.6|52
1750728600000|2025-06-24 01:30:00|9778.6|9773.6|9779.4|9774.4|9780.1|9775.1|9776.6|9771.6|16
1750728900000|2025-06-24 01:35:00|9779.6|9774.6|9781.8|9776.8|9782.1|9777.1|9778.9|9773.9|20
1750729200000|2025-06-24 01:40:00|9781.6|9776.6|9782.6|9777.6|9784.6|9779.6|9780.4|9775.4|31
1750729500000|2025-06-24 01:45:00|9782.8|9777.8|9784.1|9779.1|9784.3|9779.3|9780.9|9775.9|22
1750729800000|2025-06-24 01:50:00|9784.3|9779.3|9783.1|9778.1|9784.3|9779.3|9781.9|9776.9|46
1750730100000|2025-06-24 01:55:00|9782.9|9777.9|9784.3|9779.3|9784.8|9779.8|9782.6|9777.6|14
1750730400000|2025-06-24 02:00:00|9784.6|9779.6|9785.1|9780.1|9785.8|9780.8|9782.6|9777.6|15
1750730700000|2025-06-24 02:05:00|9784.9|9779.9|9785.1|9780.1|9786.8|9781.8|9781.9|9776.9|31
1750731000000|2025-06-24 02:10:00|9784.9|9779.9|9782.3|9777.3|9785.3|9780.3|9782.1|9777.1|23
1750731300000|2025-06-24 02:15:00|9782.6|9777.6|9783.3|9778.3|9784.3|9779.3|9781.3|9776.3|24
1750731600000|2025-06-24 02:20:00|9783.6|9778.6|9783.3|9778.3|9786.1|9781.1|9782.4|9777.4|48
1750731900000|2025-06-24 02:25:00|9783.1|9778.1|9780.4|9775.4|9783.8|9778.8|9780.4|9775.4|12
1750732200000|2025-06-24 02:30:00|9780.3|9775.3|9776.8|9771.8|9780.3|9775.3|9776.6|9771.6|11
1750732500000|2025-06-24 02:35:00|9777.1|9772.1|9777.3|9772.3|9777.8|9772.8|9776.4|9771.4|16
1750732800000|2025-06-24 02:40:00|9777.6|9772.6|9777.3|9772.3|9779.1|9774.1|9776.9|9771.9|26
1750733100000|2025-06-24 02:45:00|9777.1|9772.1|9776.3|9771.3|9778.8|9773.8|9775.9|9770.9|65
1750733400000|2025-06-24 02:50:00|9775.9|9770.9|9775.6|9770.6|9777.8|9772.8|9775.4|9770.4|41
1750733700000|2025-06-24 02:55:00|9775.4|9770.4|9775.8|9770.8|9776.1|9771.1|9774.4|9769.4|4
1750734000000|2025-06-24 03:00:00|9775.6|9770.6|9774.1|9769.1|9776.1|9771.1|9773.4|9768.4|4
1750734300000|2025-06-24 03:05:00|9773.9|9768.9|9772.6|9767.6|9774.1|9769.1|9772.4|9767.4|11
1750734600000|2025-06-24 03:10:00|9772.8|9767.8|9771.1|9766.1|9772.8|9767.8|9770.3|9765.3|37
1750734900000|2025-06-24 03:15:00|9771.3|9766.3|9772.3|9767.3|9773.3|9768.3|9770.3|9765.3|13
1750735200000|2025-06-24 03:20:00|9772.1|9767.1|9772.8|9767.8|9772.8|9767.8|9771.4|9766.4|6
1750735500000|2025-06-24 03:25:00|9772.5|9767.5|9771.6|9766.6|9773|9768|9771.3|9766.3|10
1750735800000|2025-06-24 03:30:00|9771.8|9766.8|9770.6|9765.6|9771.8|9766.8|9770.3|9765.3|25
1750736100000|2025-06-24 03:35:00|9770.3|9765.3|9773.8|9768.8|9774.3|9769.3|9770.3|9765.3|43
1750736400000|2025-06-24 03:40:00|9773.6|9768.6|9772.5|9767.5|9774|9769|9770.8|9765.8|6
1750736700000|2025-06-24 03:45:00|9772.3|9767.3|9770.6|9765.6|9772.5|9767.5|9770.3|9765.3|28
1750737000000|2025-06-24 03:50:00|9770.3|9765.3|9768.3|9763.3|9770.5|9765.5|9767.8|9762.8|59
1750737300000|2025-06-24 03:55:00|9768.5|9763.5|9771.3|9766.3|9771.7|9766.7|9768.5|9763.5|25
1750737600000|2025-06-24 04:00:00|9771|9766|9773.3|9768.3|9773.8|9768.8|9769.6|9764.6|12
1750737900000|2025-06-24 04:05:00|9773.1|9768.1|9773.3|9768.3|9774|9769|9771.6|9766.6|4
1750738200000|2025-06-24 04:10:00|9773.5|9768.5|9773.1|9768.1|9774.2|9769.2|9772.8|9767.8|1
1750738500000|2025-06-24 04:15:00|9772.8|9767.8|9772.3|9767.3|9773.7|9768.7|9771.6|9766.6|16
1750738800000|2025-06-24 04:20:00|9772.5|9767.5|9772|9767|9772.5|9767.5|9770.6|9765.6|7
1750739100000|2025-06-24 04:25:00|9772.3|9767.3|9770.8|9765.8|9772.5|9767.5|9770.3|9765.3|5
1750739400000|2025-06-24 04:30:00|9770.5|9765.5|9769.7|9764.7|9770.8|9765.8|9768.8|9763.8|8
1750739700000|2025-06-24 04:35:00|9769.5|9764.5|9770.3|9765.3|9770.7|9765.7|9769.3|9764.3|3
1750740000000|2025-06-24 04:40:00|9770.5|9765.5|9769|9764|9770.7|9765.7|9768.3|9763.3|4
1750740300000|2025-06-24 04:45:00|9769.3|9764.3|9765.5|9760.5|9769.3|9764.3|9764.8|9759.8|83
1750740600000|2025-06-24 04:50:00|9765.8|9760.8|9770|9765|9770.4|9765.4|9764.8|9759.8|28
1750740900000|2025-06-24 04:55:00|9770.2|9765.2|9770|9765|9770.3|9765.3|9767.8|9762.8|25
1750741200000|2025-06-24 05:00:00|9770.3|9765.3|9769.6|9764.6|9772.5|9767.5|9768.6|9763.6|34
1750741500000|2025-06-24 05:05:00|9769.3|9764.3|9769.5|9764.5|9770.3|9765.3|9769|9764|3
1750741800000|2025-06-24 05:10:00|9769.3|9764.3|9773.2|9768.2|9773.4|9768.4|9769|9764|31
1750742100000|2025-06-24 05:15:00|9773|9768|9771.3|9766.3|9773.2|9768.2|9771|9766|21
1750742400000|2025-06-24 05:20:00|9771.5|9766.5|9772.5|9767.5|9772.7|9767.7|9770.5|9765.5|6
1750742700000|2025-06-24 05:25:00|9772.7|9767.7|9773|9768|9773.7|9768.7|9772.3|9767.3|10
1750743000000|2025-06-24 05:30:00|9773.2|9768.2|9769.7|9764.7|9773.2|9768.2|9767.8|9762.8|31
1750743300000|2025-06-24 05:35:00|9769.5|9764.5|9770.7|9765.7|9771.9|9766.9|9769.2|9764.2|13
1750743600000|2025-06-24 05:40:00|9770.8|9765.8|9772|9767|9773.7|9768.7|9769.8|9764.8|37
1750743900000|2025-06-24 05:45:00|9772.2|9767.2|9771.5|9766.5|9773.2|9768.2|9771.3|9766.3|21
1750744200000|2025-06-24 05:50:00|9771.7|9766.7|9769.2|9764.2|9771.7|9766.7|9768.3|9763.3|25
1750744500000|2025-06-24 05:55:00|9769|9764|9766.7|9761.7|9769|9764|9764.8|9759.8|23
1750744800000|2025-06-24 06:00:00|9766.5|9761.5|9767.7|9762.7|9767.9|9762.9|9763.3|9758.3|40
1750745100000|2025-06-24 06:05:00|9768|9763|9769|9764|9769.7|9764.7|9767.5|9762.5|39
1750745400000|2025-06-24 06:10:00|9768.7|9763.7|9770.2|9765.2|9771.7|9766.7|9768.5|9763.5|41
1750745700000|2025-06-24 06:15:00|9770|9765|9761.7|9756.7|9770|9765|9759|9754|76
1750746000000|2025-06-24 06:20:00|9761.9|9756.9|9756.5|9751.5|9763.2|9758.2|9755.5|9750.5|58
1750746300000|2025-06-24 06:25:00|9756.8|9751.8|9759.7|9754.7|9760.2|9755.2|9755.3|9750.3|32
1750746600000|2025-06-24 06:30:00|9759.5|9754.5|9763.7|9758.7|9764|9759|9757.8|9752.8|83
1750746900000|2025-06-24 06:35:00|9763.8|9758.8|9765.8|9760.8|9767.2|9762.2|9763.8|9758.8|64
1750747200000|2025-06-24 06:40:00|9765.5|9760.5|9762.2|9757.2|9765.7|9760.7|9761.8|9756.8|35
1750747500000|2025-06-24 06:45:00|9762|9757|9763.7|9758.7|9764.2|9759.2|9761.2|9756.2|30
1750747800000|2025-06-24 06:50:00|9764|9759|9767|9762|9767.2|9762.2|9764|9759|51
1750748100000|2025-06-24 06:55:00|9767.2|9762.2|9766.5|9761.5|9768.2|9763.2|9765.2|9760.2|46
1750748400000|2025-06-24 07:00:00|9766.7|9761.7|9764.7|9759.7|9769.2|9764.2|9763.5|9758.5|84
1750748700000|2025-06-24 07:05:00|9764.5|9759.5|9768.4|9763.4|9768.4|9763.4|9763.7|9758.7|82
1750749000000|2025-06-24 07:10:00|9768.7|9763.7|9763.5|9758.5|9768.7|9763.7|9762.2|9757.2|53
1750749300000|2025-06-24 07:15:00|9763.7|9758.7|9763.2|9758.2|9765.2|9760.2|9762.2|9757.2|42
1750749600000|2025-06-24 07:20:00|9763.4|9758.4|9767.2|9762.2|9767.9|9762.9|9762.7|9757.7|63
1750749900000|2025-06-24 07:25:00|9767.4|9762.4|9766.9|9761.9|9770.7|9765.7|9765.7|9760.7|42
1750750200000|2025-06-24 07:30:00|9766.7|9761.7|9775.7|9770.7|9781.7|9776.7|9766.5|9761.5|241
1750750500000|2025-06-24 07:35:00|9775|9770|9771.5|9766.5|9775.2|9770.2|9771.2|9766.2|39
1750750800000|2025-06-24 07:40:00|9771.3|9766.3|9771.9|9766.9|9772.2|9767.2|9769.5|9764.5|43
1750751100000|2025-06-24 07:45:00|9772.2|9767.2|9775|9770|9775.4|9770.4|9771.7|9766.7|35
1750751400000|2025-06-24 07:50:00|9774.7|9769.7|9780.5|9775.5|9784|9779|9773.7|9768.7|153
1750751700000|2025-06-24 07:55:00|9780.3|9775.3|9775|9770|9781|9776|9774.2|9769.2|69
1750752000000|2025-06-24 08:00:00|9775.2|9770.2|9776|9771|9776.5|9771.5|9772.7|9767.7|78
1750752300000|2025-06-24 08:05:00|9775.7|9770.7|9774.2|9769.2|9777.4|9772.4|9772.8|9767.8|35
1750752600000|2025-06-24 08:10:00|9774.5|9769.5|9772.2|9767.2|9774.5|9769.5|9772.2|9767.2|29
1750752900000|2025-06-24 08:15:00|9771.7|9766.7|9773.2|9768.2|9773.9|9768.9|9771.5|9766.5|16
1750753200000|2025-06-24 08:20:00|9772.9|9767.9|9767.9|9762.9|9774.5|9769.5|9766.7|9761.7|49
1750753500000|2025-06-24 08:25:00|9768.1|9763.1|9770.2|9765.2|9770.6|9765.6|9766.2|9761.2|17
1750753800000|2025-06-24 08:30:00|9769.9|9764.9|9768.7|9763.7|9771.6|9766.6|9768.2|9763.2|38
1750754100000|2025-06-24 08:35:00|9768.5|9763.5|9771.7|9766.7|9773.4|9768.4|9768.5|9763.5|32
1750754400000|2025-06-24 08:40:00|9772.2|9767.2|9771.4|9766.4|9772.6|9767.6|9769.2|9764.2|9
1750754700000|2025-06-24 08:45:00|9771.2|9766.2|9769.9|9764.9|9772.7|9767.7|9769.2|9764.2|18
1750755000000|2025-06-24 08:50:00|9769.7|9764.7|9769.7|9764.7|9770.4|9765.4|9768.2|9763.2|16
1750755300000|2025-06-24 08:55:00|9769.9|9764.9|9770.4|9765.4|9770.6|9765.6|9768.2|9763.2|42
1750755600000|2025-06-24 09:00:00|9770.6|9765.6|9768.2|9763.2|9770.6|9765.6|9768.2|9763.2|33
1750755900000|2025-06-24 09:05:00|9768.4|9763.4|9766.7|9761.7|9769.6|9764.6|9766.2|9761.2|49
1750756200000|2025-06-24 09:10:00|9766.5|9761.5|9764.7|9759.7|9766.9|9761.9|9763.2|9758.2|41
1750756500000|2025-06-24 09:15:00|9764.9|9759.9|9761.2|9756.2|9764.9|9759.9|9761|9756|43
1750756800000|2025-06-24 09:20:00|9761.6|9756.6|9758.4|9753.4|9762.1|9757.1|9758.2|9753.2|61
1750757100000|2025-06-24 09:25:00|9758.2|9753.2|9759.7|9754.7|9760.6|9755.6|9757.2|9752.2|12
1750757400000|2025-06-24 09:30:00|9759.9|9754.9|9759.1|9754.1|9760.2|9755.2|9758.7|9753.7|20
1750757700000|2025-06-24 09:35:00|9759.2|9754.2|9756.7|9751.7|9759.4|9754.4|9756.7|9751.7|28
1750758000000|2025-06-24 09:40:00|9756.9|9751.9|9755.6|9750.6|9757.6|9752.6|9755.6|9750.6|56
1750758300000|2025-06-24 09:45:00|9755.4|9750.4|9753.1|9748.1|9756.1|9751.1|9752.7|9747.7|62
1750758600000|2025-06-24 09:50:00|9752.9|9747.9|9756.6|9751.6|9757|9752|9752.7|9747.7|36
1750758900000|2025-06-24 09:55:00|9756.8|9751.8|9758.6|9753.6|9758.6|9753.6|9756.4|9751.4|45
1750759200000|2025-06-24 10:00:00|9758.8|9753.8|9760.1|9755.1|9761.1|9756.1|9758.7|9753.7|26
1750759500000|2025-06-24 10:05:00|9760.3|9755.3|9763.6|9758.6|9764.1|9759.1|9759.6|9754.6|12
1750759800000|2025-06-24 10:10:00|9763.9|9758.9|9763.6|9758.6|9765.4|9760.4|9762.4|9757.4|15
1750760100000|2025-06-24 10:15:00|9763.4|9758.4|9767.1|9762.1|9767.1|9762.1|9763.1|9758.1|25
1750760400000|2025-06-24 10:20:00|9767.6|9762.6|9766.4|9761.4|9767.6|9762.6|9765.5|9760.5|19
1750760700000|2025-06-24 10:25:00|9766.2|9761.2|9765.2|9760.2|9766.6|9761.6|9765.2|9760.2|20
1750761000000|2025-06-24 10:30:00|9764.9|9759.9|9766.1|9761.1|9766.6|9761.6|9764|9759|13
1750761300000|2025-06-24 10:35:00|9765.9|9760.9|9766.7|9761.7|9767.4|9762.4|9765.9|9760.9|10
1750761600000|2025-06-24 10:40:00|9766.9|9761.9|9766.9|9761.9|9767.1|9762.1|9766|9761|14
1750761900000|2025-06-24 10:45:00|9766.7|9761.7|9766.2|9761.2|9768.1|9763.1|9766.2|9761.2|16
1750762200000|2025-06-24 10:50:00|9766|9761|9765.9|9760.9|9766.6|9761.6|9765.2|9760.2|31
1750762500000|2025-06-24 10:55:00|9766.1|9761.1|9767.2|9762.2|9768.1|9763.1|9765.2|9760.2|19
1750762800000|2025-06-24 11:00:00|9767.1|9762.1|9767.6|9762.6|9767.8|9762.8|9765.2|9760.2|15
1750763100000|2025-06-24 11:05:00|9766.9|9761.9|9765.4|9760.4|9767.2|9762.2|9765.2|9760.2|14
1750763400000|2025-06-24 11:10:00|9765.6|9760.6|9761.4|9756.4|9765.6|9760.6|9761.2|9756.2|21
1750763700000|2025-06-24 11:15:00|9761.2|9756.2|9762.5|9757.5|9762.5|9757.5|9759.1|9754.1|43
1750764000000|2025-06-24 11:20:00|9762.3|9757.3|9758.6|9753.6|9763.6|9758.6|9758.6|9753.6|43
1750764300000|2025-06-24 11:25:00|9758.8|9753.8|9757.9|9752.9|9760|9755|9757.6|9752.6|17
1750764600000|2025-06-24 11:30:00|9757.6|9752.6|9756.6|9751.6|9757.9|9752.9|9753.4|9748.4|38
1750764900000|2025-06-24 11:35:00|9756.8|9751.8|9756.1|9751.1|9758.3|9753.3|9755.6|9750.6|30
1750765200000|2025-06-24 11:40:00|9755.8|9750.8|9758.5|9753.5|9758.9|9753.9|9754.6|9749.6|51
1750765500000|2025-06-24 11:45:00|9758.7|9753.7|9757.9|9752.9|9758.7|9753.7|9757|9752|36
1750765800000|2025-06-24 11:50:00|9758.2|9753.2|9760.5|9755.5|9760.9|9755.9|9758|9753|26
1750766100000|2025-06-24 11:55:00|9760.7|9755.7|9758.2|9753.2|9760.9|9755.9|9757.8|9752.8|38
1750766400000|2025-06-24 12:00:00|9758|9753|9759.5|9754.5|9762.4|9757.4|9758|9753|45
1750766700000|2025-06-24 12:05:00|9759.3|9754.3|9758.5|9753.5|9759.7|9754.7|9756.1|9751.1|19
1750767000000|2025-06-24 12:10:00|9758.7|9753.7|9760.4|9755.4|9760.9|9755.9|9757.5|9752.5|53
1750767300000|2025-06-24 12:15:00|9760.2|9755.2|9762.6|9757.6|9763.9|9758.9|9760.2|9755.2|59
1750767600000|2025-06-24 12:20:00|9762.1|9757.1|9764.7|9759.7|9764.9|9759.9|9761.1|9756.1|26
1750767900000|2025-06-24 12:25:00|9764.4|9759.4|9765.2|9760.2|9766.4|9761.4|9764.2|9759.2|52
1750768200000|2025-06-24 12:30:00|9765.4|9760.4|9762|9757|9769.9|9764.9|9760.2|9755.2|89
1750768500000|2025-06-24 12:35:00|9762.3|9757.3|9758.2|9753.2|9762.7|9757.7|9757.1|9752.1|66
1750768800000|2025-06-24 12:40:00|9758.4|9753.4|9760|9755|9762.7|9757.7|9756.8|9751.8|47
1750769100000|2025-06-24 12:45:00|9760.2|9755.2|9760.3|9755.3|9761.9|9756.9|9759|9754|43
1750769400000|2025-06-24 12:50:00|9760|9755|9762.9|9757.9|9763.4|9758.4|9760|9755|62
1750769700000|2025-06-24 12:55:00|9763.2|9758.2|9762.4|9757.4|9764.4|9759.4|9762.2|9757.2|16
1750770000000|2025-06-24 13:00:00|9762.2|9757.2|9764|9759|9765.4|9760.4|9759.2|9754.2|68
1750770300000|2025-06-24 13:05:00|9763.8|9758.8|9766.5|9761.5|9767.9|9762.9|9763|9758|65
1750770600000|2025-06-24 13:10:00|9766.7|9761.7|9769|9764|9770.4|9765.4|9766|9761|148
1750770900000|2025-06-24 13:15:00|9768.8|9763.8|9768.5|9763.5|9772.9|9767.9|9767|9762|132
1750771200000|2025-06-24 13:20:00|9768.3|9763.3|9772|9767|9772.4|9767.4|9767.3|9762.3|15
1750771500000|2025-06-24 13:25:00|9772.4|9767.4|9774|9769|9774.4|9769.4|9771|9766|136
1750771800000|2025-06-24 13:30:00|9773.7|9768.7|9772.9|9767.9|9774.5|9769.5|9771|9766|112
1750772100000|2025-06-24 13:35:00|9772.3|9767.3|9772.6|9767.6|9773.8|9768.8|9770.8|9765.8|193
1750772400000|2025-06-24 13:40:00|9772.8|9767.8|9774.9|9769.9|9775.9|9770.9|9772.4|9767.4|121
1750772700000|2025-06-24 13:45:00|9775.1|9770.1|9772.2|9767.2|9775.3|9770.3|9771|9766|110
1750773000000|2025-06-24 13:50:00|9772.5|9767.5|9772.4|9767.4|9773.6|9768.6|9770.5|9765.5|56
1750773300000|2025-06-24 13:55:00|9772.1|9767.1|9769.6|9764.6|9773.4|9768.4|9769.1|9764.1|117
1750773600000|2025-06-24 14:00:00|9769.5|9764.5|9765.7|9760.7|9770.7|9765.7|9765.4|9760.4|111
1750773900000|2025-06-24 14:05:00|9765.5|9760.5|9756.9|9751.9|9765.7|9760.7|9756.9|9751.9|116
1750774200000|2025-06-24 14:10:00|9756.5|9751.5|9754.5|9749.5|9757.2|9752.2|9753.5|9748.5|225
1750774500000|2025-06-24 14:15:00|9754.2|9749.2|9750|9745|9754.5|9749.5|9747|9742|331
1750774800000|2025-06-24 14:20:00|9750.4|9745.4|9737|9732|9751.4|9746.4|9736|9731|532
1750775100000|2025-06-24 14:25:00|9737.5|9732.5|9735.5|9730.5|9737.9|9732.9|9729.5|9724.5|335
1750775400000|2025-06-24 14:30:00|9735.7|9730.7|9734.5|9729.5|9740.5|9735.5|9734|9729|276
1750775700000|2025-06-24 14:35:00|9734.6|9729.6|9740.5|9735.5|9742|9737|9733.3|9728.3|192
1750776000000|2025-06-24 14:40:00|9740.3|9735.3|9737.5|9732.5|9743|9738|9736.5|9731.5|89
1750776300000|2025-06-24 14:45:00|9737.8|9732.8|9742.2|9737.2|9742.4|9737.4|9736.3|9731.3|44
1750776600000|2025-06-24 14:50:00|9742.4|9737.4|9748|9743|9748.5|9743.5|9742|9737|114
1750776900000|2025-06-24 14:55:00|9748.2|9743.2|9748.2|9743.2|9750|9745|9747.3|9742.3|171
1750777200000|2025-06-24 15:00:00|9748|9743|9743|9738|9748.9|9743.9|9742.5|9737.5|176
1750777500000|2025-06-24 15:05:00|9743.2|9738.2|9743|9738|9744.4|9739.4|9738.5|9733.5|323
1750777800000|2025-06-24 15:10:00|9742.8|9737.8|9742.9|9737.9|9743.9|9738.9|9740.7|9735.7|186
1750778100000|2025-06-24 15:15:00|9743.1|9738.1|9738.5|9733.5|9743.1|9738.1|9738|9733|101
1750778400000|2025-06-24 15:20:00|9738.3|9733.3|9739.9|9734.9|9739.9|9734.9|9735|9730|110
1750778700000|2025-06-24 15:25:00|9739.7|9734.7|9743|9738|9743.2|9738.2|9739.5|9734.5|288
1750779000000|2025-06-24 15:30:00|9742.5|9737.5|9747|9742|9747.4|9742.4|9740.5|9735.5|172
1750779300000|2025-06-24 15:35:00|9747.2|9742.2|9747.3|9742.3|9748.4|9743.4|9745.6|9740.6|95
1750779600000|2025-06-24 15:40:00|9747.1|9742.1|9748.9|9743.9|9748.9|9743.9|9745.1|9740.1|94
1750779900000|2025-06-24 15:45:00|9748.7|9743.7|9749.5|9744.5|9752.4|9747.4|9747.5|9742.5|58
1750780200000|2025-06-24 15:50:00|9749.7|9744.7|9751.4|9746.4|9752.4|9747.4|9749.3|9744.3|60
1750780500000|2025-06-24 15:55:00|9751.9|9746.9|9755.5|9750.5|9755.7|9750.7|9751|9746|102
1750780800000|2025-06-24 16:00:00|9755|9750|9755.2|9750.2|9755.9|9750.9|9753.3|9748.3|80
1750781100000|2025-06-24 16:05:00|9755.4|9750.4|9757.5|9752.5|9757.9|9752.9|9755|9750|36
1750781400000|2025-06-24 16:10:00|9757.7|9752.7|9754|9749|9758|9753|9754|9749|43
1750781700000|2025-06-24 16:15:00|9754.2|9749.2|9753.7|9748.7|9755.4|9750.4|9753.5|9748.5|24
1750782000000|2025-06-24 16:20:00|9753.5|9748.5|9750.8|9745.8|9753.7|9748.7|9750.8|9745.8|76
1750782300000|2025-06-24 16:25:00|9750.5|9745.5|9749.2|9744.2|9751.9|9746.9|9749|9744|38
1750782600000|2025-06-24 16:30:00|9749.5|9744.5|9746.5|9741.5|9750.1|9745.1|9746|9741|32
1750782900000|2025-06-24 16:35:00|9746.7|9741.7|9747.4|9742.4|9748.9|9743.9|9745.3|9740.3|32
1750783200000|2025-06-24 16:40:00|9747.6|9742.6|9747.7|9742.7|9748.4|9743.4|9746|9741|24
1750783500000|2025-06-24 16:45:00|9747.5|9742.5|9748|9743|9749.9|9744.9|9747|9742|29
1750783800000|2025-06-24 16:50:00|9747.8|9742.8|9745.2|9740.2|9748|9743|9744.3|9739.3|30
1750784100000|2025-06-24 16:55:00|9745.4|9740.4|9743.5|9738.5|9745.4|9740.4|9743|9738|66
1750784400000|2025-06-24 17:00:00|9743.7|9738.7|9744.2|9739.2|9744.6|9739.6|9743.5|9738.5|35
1750784700000|2025-06-24 17:05:00|9744|9739|9743.4|9738.4|9744.9|9739.9|9743|9738|51
1750785000000|2025-06-24 17:10:00|9743.6|9738.6|9742.9|9737.9|9744.4|9739.4|9741.5|9736.5|36
1750785300000|2025-06-24 17:15:00|9742.7|9737.7|9739.2|9734.2|9742.9|9737.9|9739|9734|42
1750785600000|2025-06-24 17:20:00|9739|9734|9739.2|9734.2|9740.1|9735.1|9737.3|9732.3|40
1750785900000|2025-06-24 17:25:00|9739.4|9734.4|9740.4|9735.4|9740.9|9735.9|9739.2|9734.2|23
1750786200000|2025-06-24 17:30:00|9740|9735|9740.5|9735.5|9741.4|9736.4|9739.1|9734.1|41
1750786500000|2025-06-24 17:35:00|9740.2|9735.2|9738.4|9733.4|9740.3|9735.3|9737|9732|68
1750786800000|2025-06-24 17:40:00|9738.2|9733.2|9738.7|9733.7|9739.6|9734.6|9737.8|9732.8|113
1750787100000|2025-06-24 17:45:00|9739|9734|9739.5|9734.5|9740.6|9735.6|9738|9733|35
1750787400000|2025-06-24 17:50:00|9739.2|9734.2|9741|9736|9742.4|9737.4|9739|9734|29
1750787700000|2025-06-24 17:55:00|9741.2|9736.2|9741.5|9736.5|9742.9|9737.9|9741|9736|67
1750788000000|2025-06-24 18:00:00|9741|9736|9742.5|9737.5|9743.5|9738.5|9740|9735|116
1750788300000|2025-06-24 18:05:00|9742.7|9737.7|9741|9736|9743.2|9738.2|9741|9736|19
1750788600000|2025-06-24 18:10:00|9740.8|9735.8|9740.4|9735.4|9741.4|9736.4|9739|9734|38
1750788900000|2025-06-24 18:15:00|9740.2|9735.2|9741.2|9736.2|9741.4|9736.4|9739.5|9734.5|24
1750789200000|2025-06-24 18:20:00|9741.4|9736.4|9744.5|9739.5|9744.9|9739.9|9740|9735|39
1750789500000|2025-06-24 18:25:00|9744.9|9739.9|9743.2|9738.2|9745.2|9740.2|9743|9738|49
1750789800000|2025-06-24 18:30:00|9743.5|9738.5|9745.4|9740.4|9745.7|9740.7|9743|9738|14
1750790100000|2025-06-24 18:35:00|9745.2|9740.2|9745.9|9740.9|9746.2|9741.2|9744.5|9739.5|29
1750790400000|2025-06-24 18:40:00|9746|9741|9744.7|9739.7|9746.4|9741.4|9744.5|9739.5|38
1750790700000|2025-06-24 18:45:00|9744.9|9739.9|9745.4|9740.4|9745.9|9740.9|9744.4|9739.4|13
1750791000000|2025-06-24 18:50:00|9745.7|9740.7|9745.4|9740.4|9745.9|9740.9|9744.7|9739.7|14
1750791300000|2025-06-24 18:55:00|9745.7|9740.7|9743.9|9738.9|9745.9|9740.9|9743.2|9738.2|72
1750791600000|2025-06-24 19:00:00|9744.2|9739.2|9743.2|9738.2|9744.4|9739.4|9742.5|9737.5|20
1750791900000|2025-06-24 19:05:00|9743.4|9738.4|9745.7|9740.7|9745.9|9740.9|9743|9738|13
1750792200000|2025-06-24 19:10:00|9745.9|9740.9|9746.9|9741.9|9747.7|9742.7|9745.7|9740.7|5
1750792500000|2025-06-24 19:15:00|9746.7|9741.7|9746.7|9741.7|9746.9|9741.9|9745.5|9740.5|3
1750792800000|2025-06-24 19:20:00|9746.4|9741.4|9743.7|9738.7|9746.7|9741.7|9743.5|9738.5|15
1750793100000|2025-06-24 19:25:00|9743.9|9738.9|9745.9|9740.9|9746|9741|9743.5|9738.5|28
1750793400000|2025-06-24 19:30:00|9745.7|9740.7|9745.5|9740.5|9746.4|9741.4|9745.5|9740.5|16
1750793700000|2025-06-24 19:35:00|9745.7|9740.7|9746.5|9741.5|9747.4|9742.4|9745.5|9740.5|30
1750794000000|2025-06-24 19:40:00|9746.4|9741.4|9747.9|9742.9|9747.9|9742.9|9746|9741|26
1750794300000|2025-06-24 19:45:00|9748.1|9743.1|9749.4|9744.4|9749.4|9744.4|9747.4|9742.4|67
1750794600000|2025-06-24 19:50:00|9749.2|9744.2|9748.9|9743.9|9749.9|9744.9|9748.5|9743.5|35
1750794900000|2025-06-24 19:55:00|9749.2|9744.2|9751.7|9746.7|9752.1|9747.1|9749.2|9744.2|88
1750795200000|2025-06-24 20:00:00|9751.4|9746.4|9750.5|9745.5|9752.7|9747.7|9750.5|9745.5|47
1750795500000|2025-06-24 20:05:00|9750.7|9745.7|9751.9|9746.9|9751.9|9746.9|9749.5|9744.5|11
1750795800000|2025-06-24 20:10:00|9752.2|9747.2|9753.7|9748.7|9753.9|9748.9|9751.7|9746.7|12
1750796100000|2025-06-24 20:15:00|9753.9|9748.9|9753.5|9748.5|9753.9|9748.9|9752.7|9747.7|23
1750796400000|2025-06-24 20:20:00|9753.7|9748.7|9751.7|9746.7|9755.1|9750.1|9751.5|9746.5|11
1750796700000|2025-06-24 20:25:00|9751.9|9746.9|9752.2|9747.2|9752.4|9747.4|9751.4|9746.4|5
1750797000000|2025-06-24 20:30:00|9752.4|9747.4|9752.6|9747.6|9752.9|9747.9|9751.7|9746.7|6
1750797300000|2025-06-24 20:35:00|9752.9|9747.9|9754.6|9749.6|9754.9|9749.9|9752.6|9747.6|2
1750797600000|2025-06-24 20:40:00|9754.9|9749.9|9754.7|9749.7|9755.4|9750.4|9754.2|9749.2|14
1750797900000|2025-06-24 20:45:00|9754.5|9749.5|9754.9|9749.9|9755.4|9750.4|9754.2|9749.2|1
1750798200000|2025-06-24 20:50:00|9755.1|9750.1|9753.9|9748.9|9755.4|9750.4|9753.7|9748.7|19
1750798500000|2025-06-24 20:55:00|9754.1|9749.1|9754.2|9749.2|9754.8|9749.8|9753.9|9748.9|45
1750809600000|2025-06-25 00:00:00|9754|9749|9749.9|9744.9|9754.6|9749.6|9748.9|9743.9|64
1750809900000|2025-06-25 00:05:00|9750.1|9745.1|9749.1|9744.1|9751.3|9746.3|9748.9|9743.9|22
1750810200000|2025-06-25 00:10:00|9748.9|9743.9|9750.5|9745.5|9750.7|9745.7|9746.9|9741.9|12
1750810500000|2025-06-25 00:15:00|9750.6|9745.6|9751.1|9746.1|9752|9747|9748.6|9743.6|19
1750810800000|2025-06-25 00:20:00|9751.3|9746.3|9749.5|9744.5|9751.5|9746.5|9748.4|9743.4|18
1750811100000|2025-06-25 00:25:00|9749.7|9744.7|9748.4|9743.4|9749.7|9744.7|9748.4|9743.4|13
1750811400000|2025-06-25 00:30:00|9748.3|9743.3|9749.9|9744.9|9752.2|9747.2|9747.9|9742.9|24
1750811700000|2025-06-25 00:35:00|9750.1|9745.1|9750.1|9745.1|9750.5|9745.5|9749.4|9744.4|6
1750812000000|2025-06-25 00:40:00|9749.9|9744.9|9751.5|9746.5|9751.5|9746.5|9749.9|9744.9|23
1750812300000|2025-06-25 00:45:00|9751.3|9746.3|9749.4|9744.4|9751.5|9746.5|9749.4|9744.4|16
1750812600000|2025-06-25 00:50:00|9749.2|9744.2|9747.3|9742.3|9749.3|9744.3|9746.2|9741.2|44
1750812900000|2025-06-25 00:55:00|9747.1|9742.1|9746.3|9741.3|9748.3|9743.3|9745.8|9740.8|26
1750813200000|2025-06-25 01:00:00|9746.5|9741.5|9744.8|9739.8|9746.7|9741.7|9744.4|9739.4|25
1750813500000|2025-06-25 01:05:00|9744.6|9739.6|9744.7|9739.7|9746.8|9741.8|9744.4|9739.4|13
1750813800000|2025-06-25 01:10:00|9744.5|9739.5|9742.3|9737.3|9744.9|9739.9|9739.9|9734.9|138
1750814100000|2025-06-25 01:15:00|9742|9737|9743.8|9738.8|9744.8|9739.8|9741.6|9736.6|36
1750814400000|2025-06-25 01:20:00|9743.6|9738.6|9745.1|9740.1|9745.3|9740.3|9742.4|9737.4|29
1750814700000|2025-06-25 01:25:00|9745.3|9740.3|9748.8|9743.8|9749.1|9744.1|9744.9|9739.9|10
1750815000000|2025-06-25 01:30:00|9749.1|9744.1|9749.1|9744.1|9750.8|9745.8|9747.4|9742.4|114
1750815300000|2025-06-25 01:35:00|9749.3|9744.3|9744.9|9739.9|9749.6|9744.6|9744.7|9739.7|36
1750815600000|2025-06-25 01:40:00|9745.1|9740.1|9743.8|9738.8|9745.3|9740.3|9743.2|9738.2|35
1750815900000|2025-06-25 01:45:00|9743.6|9738.6|9742.9|9737.9|9745|9740|9742.4|9737.4|20
1750816200000|2025-06-25 01:50:00|9742.6|9737.6|9743.1|9738.1|9743.8|9738.8|9741.9|9736.9|11
1750816500000|2025-06-25 01:55:00|9742.9|9737.9|9741.8|9736.8|9743.1|9738.1|9741.4|9736.4|24
1750816800000|2025-06-25 02:00:00|9741.6|9736.6|9742.4|9737.4|9743.7|9738.7|9741.4|9736.4|16
1750817100000|2025-06-25 02:05:00|9742.1|9737.1|9745.1|9740.1|9746.3|9741.3|9741.4|9736.4|48
1750817400000|2025-06-25 02:10:00|9745.3|9740.3|9744.3|9739.3|9745.7|9740.7|9743.4|9738.4|30
1750817700000|2025-06-25 02:15:00|9744.1|9739.1|9746.9|9741.9|9748|9743|9743.6|9738.6|20
1750818000000|2025-06-25 02:20:00|9746.4|9741.4|9745.3|9740.3|9746.4|9741.4|9744.1|9739.1|28
1750818300000|2025-06-25 02:25:00|9745.1|9740.1|9745.9|9740.9|9746.8|9741.8|9745.1|9740.1|17
1750818600000|2025-06-25 02:30:00|9746.1|9741.1|9747.5|9742.5|9747.7|9742.7|9746.1|9741.1|4
1750818900000|2025-06-25 02:35:00|9747.3|9742.3|9745.4|9740.4|9747.5|9742.5|9745.2|9740.2|11
1750819200000|2025-06-25 02:40:00|9745.6|9740.6|9747.7|9742.7|9748.7|9743.7|9745.6|9740.6|31
1750819500000|2025-06-25 02:45:00|9747.9|9742.9|9747.8|9742.8|9748.3|9743.3|9747.2|9742.2|12
1750819800000|2025-06-25 02:50:00|9747.4|9742.4|9749.3|9744.3|9749.8|9744.8|9747.2|9742.2|17
1750820100000|2025-06-25 02:55:00|9749.1|9744.1|9748.3|9743.3|9749.6|9744.6|9746.9|9741.9|29
1750820400000|2025-06-25 03:00:00|9748|9743|9749.8|9744.8|9750.5|9745.5|9747.8|9742.8|34
1750820700000|2025-06-25 03:05:00|9750.3|9745.3|9750.3|9745.3|9750.5|9745.5|9749.4|9744.4|17
1750821000000|2025-06-25 03:10:00|9750|9745|9749.3|9744.3|9750.3|9745.3|9748.4|9743.4|28
1750821300000|2025-06-25 03:15:00|9749|9744|9749.6|9744.6|9749.8|9744.8|9748.4|9743.4|6
1750821600000|2025-06-25 03:20:00|9749.3|9744.3|9747.1|9742.1|9749.6|9744.6|9746.9|9741.9|17
1750821900000|2025-06-25 03:25:00|9747.4|9742.4|9747.1|9742.1|9747.4|9742.4|9746.2|9741.2|8
1750822200000|2025-06-25 03:30:00|9746.9|9741.9|9749.1|9744.1|9749.1|9744.1|9746.6|9741.6|17
1750822500000|2025-06-25 03:35:00|9749.3|9744.3|9748.8|9743.8|9749.3|9744.3|9747.9|9742.9|4
1750822800000|2025-06-25 03:40:00|9749.1|9744.1|9748.1|9743.1|9749.3|9744.3|9747.7|9742.7|8
1750823100000|2025-06-25 03:45:00|9748.3|9743.3|9752.1|9747.1|9752.3|9747.3|9747.9|9742.9|8
1750823400000|2025-06-25 03:50:00|9752.3|9747.3|9753.8|9748.8|9754.1|9749.1|9752.3|9747.3|36
1750823700000|2025-06-25 03:55:00|9754.1|9749.1|9754.8|9749.8|9755.3|9750.3|9753.9|9748.9|18
1750824000000|2025-06-25 04:00:00|9755.1|9750.1|9753.4|9748.4|9755.3|9750.3|9752.9|9747.9|22
1750824300000|2025-06-25 04:05:00|9753.2|9748.2|9753.9|9748.9|9753.9|9748.9|9752.9|9747.9|3
1750824600000|2025-06-25 04:10:00|9753.6|9748.6|9753.4|9748.4|9754.3|9749.3|9753.2|9748.2|6
1750824900000|2025-06-25 04:15:00|9753.2|9748.2|9752.4|9747.4|9753.3|9748.3|9752.1|9747.1|4
1750825200000|2025-06-25 04:20:00|9752.6|9747.6|9752.5|9747.5|9752.7|9747.7|9751.4|9746.4|10
1750825500000|2025-06-25 04:25:00|9752.7|9747.7|9752.8|9747.8|9753.2|9748.2|9752.5|9747.5|0
1750825800000|2025-06-25 04:30:00|9753|9748|9751.8|9746.8|9753.5|9748.5|9751.6|9746.6|3
1750826100000|2025-06-25 04:35:00|9751.9|9746.9|9752.3|9747.3|9752.8|9747.8|9751.9|9746.9|1
1750826400000|2025-06-25 04:40:00|9752.1|9747.1|9753.7|9748.7|9753.7|9748.7|9751.8|9746.8|2
1750826700000|2025-06-25 04:45:00|9754.2|9749.2|9753.8|9748.8|9754.5|9749.5|9753.4|9748.4|18
1750827000000|2025-06-25 04:50:00|9753.6|9748.6|9754.3|9749.3|9754.7|9749.7|9753.4|9748.4|4
1750827300000|2025-06-25 04:55:00|9754.1|9749.1|9753.3|9748.3|9754.1|9749.1|9753.1|9748.1|0
1750827600000|2025-06-25 05:00:00|9753.6|9748.6|9754.3|9749.3|9755.4|9750.4|9753.6|9748.6|3
1750827900000|2025-06-25 05:05:00|9754.6|9749.6|9755.3|9750.3|9755.8|9750.8|9753.9|9748.9|2
1750828200000|2025-06-25 05:10:00|9755.1|9750.1|9753.8|9748.8|9755.1|9750.1|9753.3|9748.3|13
1750828500000|2025-06-25 05:15:00|9754|9749|9755.8|9750.8|9756|9751|9753.8|9748.8|18
1750828800000|2025-06-25 05:20:00|9755.6|9750.6|9756.6|9751.6|9756.8|9751.8|9755.1|9750.1|19
1750829100000|2025-06-25 05:25:00|9756.3|9751.3|9756.8|9751.8|9757.5|9752.5|9755.9|9750.9|22
1750829400000|2025-06-25 05:30:00|9756.6|9751.6|9755.6|9750.6|9756.8|9751.8|9755.1|9750.1|9
1750829700000|2025-06-25 05:35:00|9755.8|9750.8|9753.4|9748.4|9755.8|9750.8|9753.4|9748.4|8
1750830000000|2025-06-25 05:40:00|9753.1|9748.1|9750.8|9745.8|9753.3|9748.3|9750.6|9745.6|13
1750830300000|2025-06-25 05:45:00|9751.1|9746.1|9751.8|9746.8|9752.7|9747.7|9750.4|9745.4|11
1750830600000|2025-06-25 05:50:00|9752|9747|9752.1|9747.1|9753.7|9748.7|9751.8|9746.8|23
1750830900000|2025-06-25 05:55:00|9751.9|9746.9|9750.7|9745.7|9752.3|9747.3|9750.1|9745.1|9
1750831200000|2025-06-25 06:00:00|9750.5|9745.5|9752.8|9747.8|9754.7|9749.7|9750.3|9745.3|33
1750831500000|2025-06-25 06:05:00|9752.6|9747.6|9754|9749|9754.2|9749.2|9751.9|9746.9|10
1750831800000|2025-06-25 06:10:00|9754.2|9749.2|9751.6|9746.6|9755.5|9750.5|9751.4|9746.4|28
1750832100000|2025-06-25 06:15:00|9751.4|9746.4|9753.8|9748.8|9754.2|9749.2|9751.3|9746.3|43
1750832400000|2025-06-25 06:20:00|9753.3|9748.3|9751.8|9746.8|9753.8|9748.8|9751.1|9746.1|14
1750832700000|2025-06-25 06:25:00|9751.3|9746.3|9750.3|9745.3|9751.3|9746.3|9747.9|9742.9|82
1750833000000|2025-06-25 06:30:00|9750.8|9745.8|9752|9747|9753.5|9748.5|9750.8|9745.8|36
1750833300000|2025-06-25 06:35:00|9751.8|9746.8|9752.3|9747.3|9753.7|9748.7|9750.1|9745.1|22
1750833600000|2025-06-25 06:40:00|9752.6|9747.6|9752.4|9747.4|9754.3|9749.3|9752.1|9747.1|25
1750833900000|2025-06-25 06:45:00|9752.3|9747.3|9755.1|9750.1|9755.3|9750.3|9751.6|9746.6|42
1750834200000|2025-06-25 06:50:00|9755.3|9750.3|9756.8|9751.8|9758.7|9753.7|9755.1|9750.1|97
1750834500000|2025-06-25 06:55:00|9757.1|9752.1|9759.6|9754.6|9761.8|9756.8|9757.1|9752.1|112
1750834800000|2025-06-25 07:00:00|9759.3|9754.3|9762.3|9757.3|9764.2|9759.2|9759.3|9754.3|121
1750835100000|2025-06-25 07:05:00|9762.1|9757.1|9762.9|9757.9|9764|9759|9761.3|9756.3|53
1750835400000|2025-06-25 07:10:00|9762.8|9757.8|9761.3|9756.3|9763.3|9758.3|9759.4|9754.4|43
1750835700000|2025-06-25 07:15:00|9761.1|9756.1|9760.2|9755.2|9761.3|9756.3|9759.1|9754.1|17
1750836000000|2025-06-25 07:20:00|9760.5|9755.5|9760.3|9755.3|9762|9757|9759.8|9754.8|31
1750836300000|2025-06-25 07:25:00|9760.1|9755.1|9758.8|9753.8|9760.3|9755.3|9757.8|9752.8|15
1750836600000|2025-06-25 07:30:00|9758.6|9753.6|9760.2|9755.2|9760.7|9755.7|9757.8|9752.8|74
1750836900000|2025-06-25 07:35:00|9760.3|9755.3|9758.8|9753.8|9761.2|9756.2|9758.8|9753.8|64
1750837200000|2025-06-25 07:40:00|9758.6|9753.6|9757|9752|9758.6|9753.6|9755.8|9750.8|67
1750837500000|2025-06-25 07:45:00|9756.8|9751.8|9759.5|9754.5|9759.7|9754.7|9756.6|9751.6|72
1750837800000|2025-06-25 07:50:00|9759.7|9754.7|9766.9|9761.9|9770.1|9765.1|9759.3|9754.3|118
1750838100000|2025-06-25 07:55:00|9767.1|9762.1|9764.2|9759.2|9767.2|9762.2|9763.5|9758.5|22
1750838400000|2025-06-25 08:00:00|9763.8|9758.8|9766.3|9761.3|9767.6|9762.6|9763|9758|60
1750838700000|2025-06-25 08:05:00|9766.5|9761.5|9765.5|9760.5|9767|9762|9764.5|9759.5|28
1750839000000|2025-06-25 08:10:00|9765.3|9760.3|9764.7|9759.7|9767|9762|9763.8|9758.8|14
1750839300000|2025-06-25 08:15:00|9765|9760|9767.7|9762.7|9767.7|9762.7|9764.8|9759.8|38
1750839600000|2025-06-25 08:20:00|9767.5|9762.5|9765.2|9760.2|9767.5|9762.5|9763.8|9758.8|15
1750839900000|2025-06-25 08:25:00|9765.7|9760.7|9764.3|9759.3|9765.7|9760.7|9764|9759|51
1750840200000|2025-06-25 08:30:00|9764.7|9759.7|9762.8|9757.8|9766.7|9761.7|9762.5|9757.5|34
1750840500000|2025-06-25 08:35:00|9762.5|9757.5|9762.8|9757.8|9763.9|9758.9|9761.8|9756.8|19
1750840800000|2025-06-25 08:40:00|9763|9758|9760.5|9755.5|9763|9758|9760.3|9755.3|17
1750841100000|2025-06-25 08:45:00|9760.7|9755.7|9760|9755|9761.2|9756.2|9759.3|9754.3|25
1750841400000|2025-06-25 08:50:00|9759.8|9754.8|9760.5|9755.5|9761.1|9756.1|9758.3|9753.3|48
1750841700000|2025-06-25 08:55:00|9760.2|9755.2|9759.2|9754.2|9760.2|9755.2|9758.2|9753.2|21
1750842000000|2025-06-25 09:00:00|9758.7|9753.7|9761.5|9756.5|9762.6|9757.6|9758.7|9753.7|55
1750842300000|2025-06-25 09:05:00|9761.2|9756.2|9764.2|9759.2|9764.6|9759.6|9761.2|9756.2|39
1750842600000|2025-06-25 09:10:00|9764.4|9759.4|9766.2|9761.2|9767.2|9762.2|9764.4|9759.4|37
1750842900000|2025-06-25 09:15:00|9766.5|9761.5|9767|9762|9768.6|9763.6|9766.2|9761.2|22
1750843200000|2025-06-25 09:20:00|9767.2|9762.2|9767.2|9762.2|9767.7|9762.7|9766.3|9761.3|15
1750843500000|2025-06-25 09:25:00|9767.4|9762.4|9770.2|9765.2|9771.1|9766.1|9767|9762|28
1750843800000|2025-06-25 09:30:00|9770.5|9765.5|9771|9766|9771.7|9766.7|9769|9764|35
1750844100000|2025-06-25 09:35:00|9771.2|9766.2|9770.3|9765.3|9773.4|9768.4|9768.8|9763.8|53
1750844400000|2025-06-25 09:40:00|9770.2|9765.2|9771.2|9766.2|9772.2|9767.2|9769.8|9764.8|39
1750844700000|2025-06-25 09:45:00|9771.5|9766.5|9770.3|9765.3|9771.7|9766.7|9769.8|9764.8|25
1750845000000|2025-06-25 09:50:00|9770.2|9765.2|9769|9764|9771.1|9766.1|9767.8|9762.8|26
1750845300000|2025-06-25 09:55:00|9768.8|9763.8|9767|9762|9769.2|9764.2|9766.8|9761.8|50
1750845600000|2025-06-25 10:00:00|9766.8|9761.8|9768.5|9763.5|9769.2|9764.2|9766|9761|41
1750845900000|2025-06-25 10:05:00|9768.7|9763.7|9766.5|9761.5|9769|9764|9766.5|9761.5|4
1750846200000|2025-06-25 10:10:00|9766.7|9761.7|9767.7|9762.7|9768.4|9763.4|9766.7|9761.7|19
1750846500000|2025-06-25 10:15:00|9767.8|9762.8|9763.7|9758.7|9768.2|9763.2|9763.2|9758.2|20
1750846800000|2025-06-25 10:20:00|9763.4|9758.4|9764.6|9759.6|9764.6|9759.6|9763.2|9758.2|17
1750847100000|2025-06-25 10:25:00|9764.8|9759.8|9763.4|9758.4|9764.9|9759.9|9763|9758|23
1750847400000|2025-06-25 10:30:00|9763.2|9758.2|9766.4|9761.4|9767.1|9762.1|9763.2|9758.2|31
1750847700000|2025-06-25 10:35:00|9766.6|9761.6|9766.2|9761.2|9767.9|9762.9|9765.7|9760.7|17
1750848000000|2025-06-25 10:40:00|9766|9761|9765.2|9760.2|9766.6|9761.6|9765.2|9760.2|28
1750848300000|2025-06-25 10:45:00|9765.7|9760.7|9766.9|9761.9|9767.7|9762.7|9765.7|9760.7|21
1750848600000|2025-06-25 10:50:00|9767.1|9762.1|9766.5|9761.5|9767.2|9762.2|9765|9760|7
1750848900000|2025-06-25 10:55:00|9766.2|9761.2|9766.7|9761.7|9767.1|9762.1|9765|9760|21
1750849200000|2025-06-25 11:00:00|9766.9|9761.9|9763.5|9758.5|9767.5|9762.5|9763.2|9758.2|13
1750849500000|2025-06-25 11:05:00|9763.3|9758.3|9761.7|9756.7|9763.5|9758.5|9761.3|9756.3|18
1750849800000|2025-06-25 11:10:00|9761.5|9756.5|9761.2|9756.2|9762.9|9757.9|9760.2|9755.2|31
1750850100000|2025-06-25 11:15:00|9761|9756|9763.6|9758.6|9764.1|9759.1|9760.7|9755.7|51
1750850400000|2025-06-25 11:20:00|9763.4|9758.4|9766.7|9761.7|9767.6|9762.6|9762.7|9757.7|27
1750850700000|2025-06-25 11:25:00|9767|9762|9766.6|9761.6|9768.6|9763.6|9765.5|9760.5|26
1750851000000|2025-06-25 11:30:00|9766.7|9761.7|9767.6|9762.6|9767.6|9762.6|9765.2|9760.2|22
1750851300000|2025-06-25 11:35:00|9767.9|9762.9|9769.4|9764.4|9770.1|9765.1|9767.2|9762.2|28
1750851600000|2025-06-25 11:40:00|9769.6|9764.6|9768.8|9763.8|9770.1|9765.1|9768.2|9763.2|47
1750851900000|2025-06-25 11:45:00|9769.1|9764.1|9769.6|9764.6|9770.1|9765.1|9768.7|9763.7|9
1750852200000|2025-06-25 11:50:00|9769.4|9764.4|9769.4|9764.4|9770.1|9765.1|9767.7|9762.7|21
1750852500000|2025-06-25 11:55:00|9769.2|9764.2|9769.2|9764.2|9770.8|9765.8|9768.5|9763.5|14
1750852800000|2025-06-25 12:00:00|9769.4|9764.4|9771.8|9766.8|9772|9767|9769.2|9764.2|33
1750853100000|2025-06-25 12:05:00|9771.6|9766.6|9771.1|9766.1|9772.1|9767.1|9770.2|9765.2|42
1750853400000|2025-06-25 12:10:00|9770.9|9765.9|9769.1|9764.1|9771.1|9766.1|9768.6|9763.6|11
1750853700000|2025-06-25 12:15:00|9768.9|9763.9|9769.6|9764.6|9769.8|9764.8|9767.2|9762.2|38
1750854000000|2025-06-25 12:20:00|9769.8|9764.8|9770.4|9765.4|9771|9766|9769.2|9764.2|44
1750854300000|2025-06-25 12:25:00|9770.6|9765.6|9774|9769|9774|9769|9770.6|9765.6|85
1750854600000|2025-06-25 12:30:00|9774.5|9769.5|9772.9|9767.9|9775.8|9770.8|9772.7|9767.7|75
1750854900000|2025-06-25 12:35:00|9773.1|9768.1|9772.5|9767.5|9774|9769|9771.2|9766.2|28
1750855200000|2025-06-25 12:40:00|9772.3|9767.3|9773.9|9768.9|9774.5|9769.5|9771.7|9766.7|42
1750855500000|2025-06-25 12:45:00|9774.1|9769.1|9777.6|9772.6|9778.5|9773.5|9774.1|9769.1|170
1750855800000|2025-06-25 12:50:00|9777.2|9772.2|9777.9|9772.9|9778.3|9773.3|9775.7|9770.7|67
1750856100000|2025-06-25 12:55:00|9777.7|9772.7|9775.9|9770.9|9778.1|9773.1|9774.7|9769.7|41
1750856400000|2025-06-25 13:00:00|9776.2|9771.2|9774.9|9769.9|9778.3|9773.3|9774.7|9769.7|55
1750856700000|2025-06-25 13:05:00|9775.1|9770.1|9776.7|9771.7|9778.3|9773.3|9774.9|9769.9|34
1750857000000|2025-06-25 13:10:00|9776.9|9771.9|9773.7|9768.7|9778.1|9773.1|9773.7|9768.7|49
1750857300000|2025-06-25 13:15:00|9774.1|9769.1|9771.7|9766.7|9774.5|9769.5|9771.7|9766.7|23
1750857600000|2025-06-25 13:20:00|9771.9|9766.9|9769.9|9764.9|9771.9|9766.9|9769.2|9764.2|85
1750857900000|2025-06-25 13:25:00|9769.6|9764.6|9769.9|9764.9|9770.5|9765.5|9768.2|9763.2|23
1750858200000|2025-06-25 13:30:00|9769.6|9764.6|9770.6|9765.6|9771.1|9766.1|9769.6|9764.6|40
1750858500000|2025-06-25 13:35:00|9770.8|9765.8|9768.6|9763.6|9772|9767|9767.7|9762.7|40
1750858800000|2025-06-25 13:40:00|9768.8|9763.8|9768.4|9763.4|9769.1|9764.1|9765.7|9760.7|103
1750859100000|2025-06-25 13:45:00|9768.6|9763.6|9771.6|9766.6|9771.6|9766.6|9767.1|9762.1|75
1750859400000|2025-06-25 13:50:00|9772.1|9767.1|9770|9765|9772.1|9767.1|9769.6|9764.6|56
1750859700000|2025-06-25 13:55:00|9770.3|9765.3|9769.7|9764.7|9771.7|9766.7|9769|9764|124
1750860000000|2025-06-25 14:00:00|9769.5|9764.5|9763.6|9758.6|9770.5|9765.5|9763.3|9758.3|97
1750860300000|2025-06-25 14:05:00|9763.4|9758.4|9759.6|9754.6|9764.1|9759.1|9759.6|9754.6|177
1750860600000|2025-06-25 14:10:00|9759.4|9754.4|9765.4|9760.4|9765.6|9760.6|9757.2|9752.2|257
1750860900000|2025-06-25 14:15:00|9765.1|9760.1|9766.7|9761.7|9768.5|9763.5|9765.1|9760.1|55
1750861200000|2025-06-25 14:20:00|9766.5|9761.5|9764.8|9759.8|9766.6|9761.6|9764.1|9759.1|39
1750861500000|2025-06-25 14:25:00|9764.6|9759.6|9759.8|9754.8|9765.6|9760.6|9759.6|9754.6|47
1750861800000|2025-06-25 14:30:00|9759.9|9754.9|9761|9756|9762.9|9757.9|9758.4|9753.4|134
1750862100000|2025-06-25 14:35:00|9761.5|9756.5|9756.1|9751.1|9762.3|9757.3|9755.6|9750.6|101
1750862400000|2025-06-25 14:40:00|9756.3|9751.3|9756.1|9751.1|9757.8|9752.8|9754.5|9749.5|16
1750862700000|2025-06-25 14:45:00|9756.3|9751.3|9757|9752|9758.1|9753.1|9754.4|9749.4|35
1750863000000|2025-06-25 14:50:00|9756.7|9751.7|9756.6|9751.6|9757|9752|9754.1|9749.1|53
1750863300000|2025-06-25 14:55:00|9756.8|9751.8|9756.1|9751.1|9757.3|9752.3|9754.9|9749.9|77
1750863600000|2025-06-25 15:00:00|9756.3|9751.3|9755|9750|9757|9752|9752.2|9747.2|41
1750863900000|2025-06-25 15:05:00|9755.3|9750.3|9756.8|9751.8|9756.8|9751.8|9754|9749|16
1750864200000|2025-06-25 15:10:00|9756.6|9751.6|9754|9749|9756.6|9751.6|9753.1|9748.1|100
1750864500000|2025-06-25 15:15:00|9753.8|9748.8|9755.6|9750.6|9756.5|9751.5|9753.4|9748.4|11
1750864800000|2025-06-25 15:20:00|9755.4|9750.4|9753.9|9748.9|9756.3|9751.3|9753.2|9748.2|51
1750865100000|2025-06-25 15:25:00|9754.1|9749.1|9754.6|9749.6|9755.5|9750.5|9753.9|9748.9|43
1750865400000|2025-06-25 15:30:00|9754.4|9749.4|9754.3|9749.3|9755.1|9750.1|9752.6|9747.6|92
1750865700000|2025-06-25 15:35:00|9754.1|9749.1|9752.7|9747.7|9755.1|9750.1|9751.2|9746.2|84
1750866000000|2025-06-25 15:40:00|9752.9|9747.9|9751.2|9746.2|9753.1|9748.1|9750.2|9745.2|59
1750866300000|2025-06-25 15:45:00|9751.4|9746.4|9755.1|9750.1|9755.3|9750.3|9751.2|9746.2|33
1750866600000|2025-06-25 15:50:00|9755.6|9750.6|9757.1|9752.1|9757.6|9752.6|9755.4|9750.4|78
1750866900000|2025-06-25 15:55:00|9757.4|9752.4|9756.2|9751.2|9757.8|9752.8|9755.4|9750.4|53
1750867200000|2025-06-25 16:00:00|9756.4|9751.4|9748.6|9743.6|9756.4|9751.4|9748.2|9743.2|56
1750867500000|2025-06-25 16:05:00|9748.9|9743.9|9747.6|9742.6|9749.5|9744.5|9746.1|9741.1|67
1750867800000|2025-06-25 16:10:00|9747.4|9742.4|9747.7|9742.7|9749|9744|9747.4|9742.4|95
1750868100000|2025-06-25 16:15:00|9748.1|9743.1|9747.7|9742.7|9748.6|9743.6|9746.9|9741.9|34
1750868400000|2025-06-25 16:20:00|9748.1|9743.1|9745|9740|9748.3|9743.3|9743.7|9738.7|35
1750868700000|2025-06-25 16:25:00|9744.8|9739.8|9744.8|9739.8|9746|9741|9744.2|9739.2|36
1750869000000|2025-06-25 16:30:00|9745.1|9740.1|9745|9740|9745.3|9740.3|9743.7|9738.7|44
1750869300000|2025-06-25 16:35:00|9744.6|9739.6|9745.1|9740.1|9745.6|9740.6|9744.2|9739.2|58
1750869600000|2025-06-25 16:40:00|9745.6|9740.6|9744.7|9739.7|9746.1|9741.1|9744.2|9739.2|30
1750869900000|2025-06-25 16:45:00|9744.9|9739.9|9744.6|9739.6|9745|9740|9743.5|9738.5|46
1750870200000|2025-06-25 16:50:00|9744.8|9739.8|9745.7|9740.7|9746.6|9741.6|9744.7|9739.7|34
1750870500000|2025-06-25 16:55:00|9745.5|9740.5|9746.6|9741.6|9746.8|9741.8|9745.2|9740.2|54
1750870800000|2025-06-25 17:00:00|9746.8|9741.8|9749.6|9744.6|9749.8|9744.8|9746.6|9741.6|29
1750871100000|2025-06-25 17:05:00|9749.8|9744.8|9748.1|9743.1|9749.8|9744.8|9747.2|9742.2|145
1750871400000|2025-06-25 17:10:00|9748.3|9743.3|9749.1|9744.1|9749.6|9744.6|9747.7|9742.7|15
1750871700000|2025-06-25 17:15:00|9748.9|9743.9|9747.7|9742.7|9749.6|9744.6|9747.7|9742.7|24
1750872000000|2025-06-25 17:20:00|9748|9743|9745.2|9740.2|9748.2|9743.2|9744.7|9739.7|51
1750872300000|2025-06-25 17:25:00|9745.4|9740.4|9744.8|9739.8|9745.6|9740.6|9743.7|9738.7|8
1750872600000|2025-06-25 17:30:00|9744.6|9739.6|9744.1|9739.1|9745.1|9740.1|9742.7|9737.7|34
1750872900000|2025-06-25 17:35:00|9743.9|9738.9|9744.1|9739.1|9744.6|9739.6|9742.9|9737.9|44
1750873200000|2025-06-25 17:40:00|9744.6|9739.6|9742.7|9737.7|9745.5|9740.5|9742.7|9737.7|17
1750873500000|2025-06-25 17:45:00|9742.4|9737.4|9741.7|9736.7|9743.8|9738.8|9741.7|9736.7|21
1750873800000|2025-06-25 17:50:00|9741.9|9736.9|9740.7|9735.7|9742.1|9737.1|9738.2|9733.2|156
1750874100000|2025-06-25 17:55:00|9741|9736|9739.6|9734.6|9741|9736|9739.1|9734.1|15
1750874400000|2025-06-25 18:00:00|9739.4|9734.4|9739.4|9734.4|9740.3|9735.3|9738.2|9733.2|40
1750874700000|2025-06-25 18:05:00|9739.6|9734.6|9739.4|9734.4|9739.6|9734.6|9737.7|9732.7|80
1750875000000|2025-06-25 18:10:00|9739.1|9734.1|9738.9|9733.9|9739.4|9734.4|9738.7|9733.7|18
1750875300000|2025-06-25 18:15:00|9738.7|9733.7|9738.1|9733.1|9738.9|9733.9|9737.4|9732.4|69
1750875600000|2025-06-25 18:20:00|9738.3|9733.3|9736.5|9731.5|9738.3|9733.3|9734.9|9729.9|69
1750875900000|2025-06-25 18:25:00|9736.6|9731.6|9733.9|9728.9|9736.8|9731.8|9733.7|9728.7|84
1750876200000|2025-06-25 18:30:00|9734.1|9729.1|9731.8|9726.8|9734.1|9729.1|9730.7|9725.7|60
1750876500000|2025-06-25 18:35:00|9731.6|9726.6|9730.1|9725.1|9732.5|9727.5|9728.7|9723.7|327
1750876800000|2025-06-25 18:40:00|9729.9|9724.9|9729.6|9724.6|9731.1|9726.1|9727.2|9722.2|113
1750877100000|2025-06-25 18:45:00|9729.4|9724.4|9727.1|9722.1|9729.4|9724.4|9726.2|9721.2|91
1750877400000|2025-06-25 18:50:00|9727.6|9722.6|9728.6|9723.6|9728.6|9723.6|9726.7|9721.7|67
1750877700000|2025-06-25 18:55:00|9728.4|9723.4|9725.7|9720.7|9728.4|9723.4|9725.2|9720.2|293
1750878000000|2025-06-25 19:00:00|9725.5|9720.5|9723.6|9718.6|9725.6|9720.6|9722.2|9717.2|116
1750878300000|2025-06-25 19:05:00|9724.1|9719.1|9725.6|9720.6|9725.6|9720.6|9723|9718|54
1750878600000|2025-06-25 19:10:00|9725.3|9720.3|9723.4|9718.4|9726.6|9721.6|9723.2|9718.2|85
1750878900000|2025-06-25 19:15:00|9723.1|9718.1|9723.1|9718.1|9724.1|9719.1|9722.9|9717.9|9
1750879200000|2025-06-25 19:20:00|9723.6|9718.6|9722.1|9717.1|9724.1|9719.1|9722.1|9717.1|42
1750879500000|2025-06-25 19:25:00|9721.9|9716.9|9723.1|9718.1|9724.4|9719.4|9721.6|9716.6|65
1750879800000|2025-06-25 19:30:00|9722.6|9717.6|9723.7|9718.7|9725|9720|9722.4|9717.4|66
1750880100000|2025-06-25 19:35:00|9723.9|9718.9|9725.2|9720.2|9725.5|9720.5|9723.6|9718.6|49
1750880400000|2025-06-25 19:40:00|9725.3|9720.3|9723.8|9718.8|9725.3|9720.3|9723.8|9718.8|21
1750880700000|2025-06-25 19:45:00|9724.3|9719.3|9723.8|9718.8|9724.3|9719.3|9723.1|9718.1|116
1750881000000|2025-06-25 19:50:00|9724|9719|9725.2|9720.2|9726.2|9721.2|9723.8|9718.8|38
1750881300000|2025-06-25 19:55:00|9725.4|9720.4|9726.6|9721.6|9727.8|9722.8|9725.2|9720.2|79
1750881600000|2025-06-25 20:00:00|9726.4|9721.4|9725.1|9720.1|9726.8|9721.8|9724.4|9719.4|54
1750881900000|2025-06-25 20:05:00|9725.3|9720.3|9726.8|9721.8|9727.7|9722.7|9725.1|9720.1|50
1750882200000|2025-06-25 20:10:00|9727|9722|9729.3|9724.3|9729.3|9724.3|9726.8|9721.8|24
1750882500000|2025-06-25 20:15:00|9729.1|9724.1|9729.5|9724.5|9729.7|9724.7|9728.4|9723.4|23
1750882800000|2025-06-25 20:20:00|9729.3|9724.3|9730.3|9725.3|9730.7|9725.7|9728.6|9723.6|15
1750883100000|2025-06-25 20:25:00|9730.5|9725.5|9731.7|9726.7|9732|9727|9729.8|9724.8|59
1750883400000|2025-06-25 20:30:00|9732|9727|9731.5|9726.5|9732|9727|9731|9726|11
1750883700000|2025-06-25 20:35:00|9731.3|9726.3|9730.8|9725.8|9731.8|9726.8|9730.3|9725.3|11
1750884000000|2025-06-25 20:40:00|9730.5|9725.5|9730.3|9725.3|9730.5|9725.5|9729.9|9724.9|2
1750884300000|2025-06-25 20:45:00|9730.1|9725.1|9731.2|9726.2|9731.6|9726.6|9730.1|9725.1|28
1750884600000|2025-06-25 20:50:00|9731.4|9726.4|9729|9724|9731.7|9726.7|9728.8|9723.8|34
1750884900000|2025-06-25 20:55:00|9728.8|9723.8|9726.3|9721.3|9729.2|9724.2|9726.3|9721.3|38
1750896000000|2025-06-26 00:00:00|9708.9|9703.9|9707.2|9702.2|9710.9|9705.9|9705.9|9700.9|346
1750896300000|2025-06-26 00:05:00|9707|9702|9707.4|9702.4|9707.7|9702.7|9705.9|9700.9|61
1750896600000|2025-06-26 00:10:00|9707.2|9702.2|9707.2|9702.2|9709.6|9704.6|9706.8|9701.8|32
1750896900000|2025-06-26 00:15:00|9707|9702|9707.2|9702.2|9708.6|9703.6|9706.5|9701.5|35
1750897200000|2025-06-26 00:20:00|9707.4|9702.4|9707.7|9702.7|9708.1|9703.1|9705.8|9700.8|177
1750897500000|2025-06-26 00:25:00|9707.5|9702.5|9705.9|9700.9|9707.7|9702.7|9705.9|9700.9|15
1750897800000|2025-06-26 00:30:00|9705.7|9700.7|9708|9703|9708.2|9703.2|9705.2|9700.2|163
1750898100000|2025-06-26 00:35:00|9708.2|9703.2|9707.6|9702.6|9709.4|9704.4|9707.3|9702.3|73
1750898400000|2025-06-26 00:40:00|9707.3|9702.3|9707.8|9702.8|9707.8|9702.8|9706.1|9701.1|15
1750898700000|2025-06-26 00:45:00|9707.6|9702.6|9708|9703|9708.5|9703.5|9707.1|9702.1|29
1750899000000|2025-06-26 00:50:00|9707.8|9702.8|9709.8|9704.8|9710.2|9705.2|9707.7|9702.7|43
1750899300000|2025-06-26 00:55:00|9709.9|9704.9|9708.6|9703.6|9710.2|9705.2|9708.4|9703.4|51
1750899600000|2025-06-26 01:00:00|9708.4|9703.4|9711.1|9706.1|9711.7|9706.7|9708.4|9703.4|24
1750899900000|2025-06-26 01:05:00|9710.8|9705.8|9712|9707|9712.5|9707.5|9710.4|9705.4|27
1750900200000|2025-06-26 01:10:00|9712.2|9707.2|9713.6|9708.6|9713.6|9708.6|9710.6|9705.6|62
1750900500000|2025-06-26 01:15:00|9713.8|9708.8|9715.5|9710.5|9715.7|9710.7|9713|9708|122
1750900800000|2025-06-26 01:20:00|9715.7|9710.7|9718.2|9713.2|9718.3|9713.3|9715.3|9710.3|145
1750901100000|2025-06-26 01:25:00|9718.3|9713.3|9716.4|9711.4|9719.8|9714.8|9716.4|9711.4|45
1750901400000|2025-06-26 01:30:00|9716.1|9711.1|9716.3|9711.3|9717|9712|9715.4|9710.4|23
1750901700000|2025-06-26 01:35:00|9716.5|9711.5|9715.8|9710.8|9717.2|9712.2|9715.4|9710.4|23
1750902000000|2025-06-26 01:40:00|9715.4|9710.4|9712.4|9707.4|9715.4|9710.4|9710.1|9705.1|186
1750902300000|2025-06-26 01:45:00|9712.2|9707.2|9708.5|9703.5|9712.6|9707.6|9707.3|9702.3|61
1750902600000|2025-06-26 01:50:00|9708.2|9703.2|9707.3|9702.3|9708.5|9703.5|9705.4|9700.4|19
1750902900000|2025-06-26 01:55:00|9707.5|9702.5|9706.7|9701.7|9707.7|9702.7|9705.8|9700.8|89
1750903200000|2025-06-26 02:00:00|9706.5|9701.5|9706.2|9701.2|9706.9|9701.9|9705.3|9700.3|35
1750903500000|2025-06-26 02:05:00|9706|9701|9707.1|9702.1|9707.1|9702.1|9704.8|9699.8|39
1750903800000|2025-06-26 02:10:00|9706.9|9701.9|9707.3|9702.3|9708.1|9703.1|9706.5|9701.5|26
1750904100000|2025-06-26 02:15:00|9707.7|9702.7|9708.5|9703.5|9708.9|9703.9|9707|9702|15
1750904400000|2025-06-26 02:20:00|9708.3|9703.3|9706.8|9701.8|9709.2|9704.2|9706.3|9701.3|27
1750904700000|2025-06-26 02:25:00|9706.5|9701.5|9705.1|9700.1|9706.5|9701.5|9704.1|9699.1|42
1750905000000|2025-06-26 02:30:00|9704.8|9699.8|9707.8|9702.8|9708|9703|9704.8|9699.8|96
1750905300000|2025-06-26 02:35:00|9707.5|9702.5|9705.3|9700.3|9707.8|9702.8|9704.4|9699.4|38
1750905600000|2025-06-26 02:40:00|9705.5|9700.5|9704.8|9699.8|9706.7|9701.7|9704.4|9699.4|33
1750905900000|2025-06-26 02:45:00|9704.6|9699.6|9703.7|9698.7|9704.8|9699.8|9702.6|9697.6|107
1750906200000|2025-06-26 02:50:00|9703.5|9698.5|9701|9696|9703.7|9698.7|9699.3|9694.3|137
1750906500000|2025-06-26 02:55:00|9701.2|9696.2|9702.6|9697.6|9705.2|9700.2|9700.4|9695.4|104
1750906800000|2025-06-26 03:00:00|9702.4|9697.4|9697.6|9692.6|9702.9|9697.9|9697.3|9692.3|92
1750907100000|2025-06-26 03:05:00|9697.8|9692.8|9695.4|9690.4|9697.8|9692.8|9686.2|9681.2|415
1750907400000|2025-06-26 03:10:00|9695.2|9690.2|9699.9|9694.9|9700.3|9695.3|9693.9|9688.9|128
1750907700000|2025-06-26 03:15:00|9699.6|9694.6|9695.3|9690.3|9699.9|9694.9|9694.9|9689.9|90
1750908000000|2025-06-26 03:20:00|9695.1|9690.1|9696.6|9691.6|9697.5|9692.5|9694.7|9689.7|57
1750908300000|2025-06-26 03:25:00|9696.1|9691.1|9700.1|9695.1|9700.3|9695.3|9696.1|9691.1|33
1750908600000|2025-06-26 03:30:00|9699.8|9694.8|9702.6|9697.6|9703.1|9698.1|9699.8|9694.8|19
1750908900000|2025-06-26 03:35:00|9702.8|9697.8|9704.3|9699.3|9704.6|9699.6|9701.6|9696.6|64
1750909200000|2025-06-26 03:40:00|9704.5|9699.5|9701.6|9696.6|9704.5|9699.5|9701.4|9696.4|30
1750909500000|2025-06-26 03:45:00|9702.5|9697.5|9702.3|9697.3|9703|9698|9702|9697|16
1750909800000|2025-06-26 03:50:00|9702.1|9697.1|9702.1|9697.1|9702.6|9697.6|9700.2|9695.2|69
1750910100000|2025-06-26 03:55:00|9701.9|9696.9|9701.9|9696.9|9702.6|9697.6|9700.7|9695.7|35
1750910400000|2025-06-26 04:00:00|9701.6|9696.6|9706.6|9701.6|9707|9702|9701.6|9696.6|40
1750910700000|2025-06-26 04:05:00|9706.8|9701.8|9707.6|9702.6|9708.8|9703.8|9705.7|9700.7|24
1750911000000|2025-06-26 04:10:00|9707.9|9702.9|9709.6|9704.6|9710.3|9705.3|9707.6|9702.6|16
1750911300000|2025-06-26 04:15:00|9709.8|9704.8|9709.6|9704.6|9711.3|9706.3|9709.2|9704.2|10
1750911600000|2025-06-26 04:20:00|9709.8|9704.8|9709.3|9704.3|9711|9706|9707.6|9702.6|14
1750911900000|2025-06-26 04:25:00|9709.1|9704.1|9708.1|9703.1|9709.8|9704.8|9707.7|9702.7|2
1750912200000|2025-06-26 04:30:00|9707.9|9702.9|9707.8|9702.8|9708.5|9703.5|9706.7|9701.7|17
1750912500000|2025-06-26 04:35:00|9708|9703|9707.6|9702.6|9708.5|9703.5|9707.3|9702.3|6
1750912800000|2025-06-26 04:40:00|9707.8|9702.8|9708.8|9703.8|9709.1|9704.1|9707.3|9702.3|37
1750913100000|2025-06-26 04:45:00|9709|9704|9709.6|9704.6|9710.3|9705.3|9708.8|9703.8|15
1750913400000|2025-06-26 04:50:00|9709.8|9704.8|9709.6|9704.6|9710.3|9705.3|9709.1|9704.1|5
1750913700000|2025-06-26 04:55:00|9710.1|9705.1|9710.6|9705.6|9711.8|9706.8|9709.6|9704.6|14
1750914000000|2025-06-26 05:00:00|9710.8|9705.8|9714|9709|9714|9709|9710.8|9705.8|167
1750914300000|2025-06-26 05:05:00|9714.3|9709.3|9711.3|9706.3|9715|9710|9711.3|9706.3|53
1750914600000|2025-06-26 05:10:00|9711.5|9706.5|9710.3|9705.3|9711.6|9706.6|9708.8|9703.8|72
1750914900000|2025-06-26 05:15:00|9710.6|9705.6|9709.8|9704.8|9711|9706|9708.8|9703.8|21
1750915200000|2025-06-26 05:20:00|9710.1|9705.1|9709.3|9704.3|9710.1|9705.1|9708.1|9703.1|8
1750915500000|2025-06-26 05:25:00|9709.5|9704.5|9708|9703|9710|9705|9707.6|9702.6|25
1750915800000|2025-06-26 05:30:00|9708.3|9703.3|9708.7|9703.7|9708.7|9703.7|9707.1|9702.1|92
1750916100000|2025-06-26 05:35:00|9708.5|9703.5|9710.8|9705.8|9711.5|9706.5|9707.6|9702.6|20
1750916400000|2025-06-26 05:40:00|9710.6|9705.6|9712.5|9707.5|9713.3|9708.3|9710.1|9705.1|51
1750916700000|2025-06-26 05:45:00|9712|9707|9711.5|9706.5|9713|9708|9711.3|9706.3|11
1750917000000|2025-06-26 05:50:00|9711.3|9706.3|9707.6|9702.6|9712.5|9707.5|9707.1|9702.1|52
1750917300000|2025-06-26 05:55:00|9707.3|9702.3|9706|9701|9708|9703|9705.3|9700.3|55
1750917600000|2025-06-26 06:00:00|9706.3|9701.3|9710.5|9705.5|9710.8|9705.8|9705.8|9700.8|73
1750917900000|2025-06-26 06:05:00|9710.8|9705.8|9711.6|9706.6|9713.8|9708.8|9710.4|9705.4|60
1750918200000|2025-06-26 06:10:00|9711.1|9706.1|9710.1|9705.1|9711.8|9706.8|9705.6|9700.6|77
1750918500000|2025-06-26 06:15:00|9709.8|9704.8|9709.5|9704.5|9713|9708|9709.1|9704.1|77
1750918800000|2025-06-26 06:20:00|9709.6|9704.6|9709|9704|9710.8|9705.8|9707.1|9702.1|29
1750919100000|2025-06-26 06:25:00|9709.3|9704.3|9710.3|9705.3|9712|9707|9707.6|9702.6|116
1750919400000|2025-06-26 06:30:00|9710.6|9705.6|9708.1|9703.1|9711.3|9706.3|9707.8|9702.8|34
1750919700000|2025-06-26 06:35:00|9707.8|9702.8|9704.8|9699.8|9709.5|9704.5|9704.6|9699.6|51
1750920000000|2025-06-26 06:40:00|9705|9700|9702.6|9697.6|9705.7|9700.7|9701.6|9696.6|84
1750920300000|2025-06-26 06:45:00|9702.3|9697.3|9701.5|9696.5|9703|9698|9699.6|9694.6|72
1750920600000|2025-06-26 06:50:00|9701.7|9696.7|9698.5|9693.5|9703|9698|9697.1|9692.1|78
1750920900000|2025-06-26 06:55:00|9698.1|9693.1|9693.1|9688.1|9699|9694|9692.8|9687.8|179
1750921200000|2025-06-26 07:00:00|9693.3|9688.3|9695.3|9690.3|9695.6|9690.6|9692.6|9687.6|147
1750921500000|2025-06-26 07:05:00|9695.1|9690.1|9693.6|9688.6|9697|9692|9692.9|9687.9|45
1750921800000|2025-06-26 07:10:00|9693.8|9688.8|9688.6|9683.6|9695|9690|9688.6|9683.6|95
1750922100000|2025-06-26 07:15:00|9688.8|9683.8|9684|9679|9689.5|9684.5|9681.7|9676.7|148
1750922400000|2025-06-26 07:20:00|9684.1|9679.1|9683.9|9678.9|9685.1|9680.1|9680.5|9675.5|108
1750922700000|2025-06-26 07:25:00|9684.1|9679.1|9687.7|9682.7|9689.1|9684.1|9683.9|9678.9|86
1750923000000|2025-06-26 07:30:00|9687.2|9682.2|9691.9|9686.9|9692.4|9687.4|9686.5|9681.5|74
1750923300000|2025-06-26 07:35:00|9691.7|9686.7|9693.4|9688.4|9694.6|9689.6|9689.8|9684.8|48
1750923600000|2025-06-26 07:40:00|9693.2|9688.2|9688.1|9683.1|9694.9|9689.9|9687.9|9682.9|83
1750923900000|2025-06-26 07:45:00|9687.9|9682.9|9683.7|9678.7|9688.1|9683.1|9683.7|9678.7|66
1750924200000|2025-06-26 07:50:00|9683.4|9678.4|9684.7|9679.7|9685.3|9680.3|9680.2|9675.2|70
1750924500000|2025-06-26 07:55:00|9684.9|9679.9|9683|9678|9686.8|9681.8|9682.8|9677.8|57
1750924800000|2025-06-26 08:00:00|9682.8|9677.8|9679.9|9674.9|9685.6|9680.6|9679.5|9674.5|60
1750925100000|2025-06-26 08:05:00|9679.7|9674.7|9673.5|9668.5|9679.9|9674.9|9672.3|9667.3|133
1750925400000|2025-06-26 08:10:00|9673.7|9668.7|9668|9663|9676.1|9671.1|9667.8|9662.8|136
1750925700000|2025-06-26 08:15:00|9668.2|9663.2|9671.9|9666.9|9672.6|9667.6|9667.5|9662.5|97
1750926000000|2025-06-26 08:20:00|9671.7|9666.7|9669.8|9664.8|9673.6|9668.6|9669.6|9664.6|74
1750926300000|2025-06-26 08:25:00|9669.6|9664.6|9668|9663|9669.6|9664.6|9665.5|9660.5|67
1750926600000|2025-06-26 08:30:00|9668.2|9663.2|9661.2|9656.2|9668.7|9663.7|9661|9656|214
1750926900000|2025-06-26 08:35:00|9661.5|9656.5|9662.1|9657.1|9664.2|9659.2|9660|9655|200
1750927200000|2025-06-26 08:40:00|9662.3|9657.3|9663.3|9658.3|9664.2|9659.2|9658.8|9653.8|168
1750927500000|2025-06-26 08:45:00|9663.1|9658.1|9664.8|9659.8|9667.8|9662.8|9663.1|9658.1|111
1750927800000|2025-06-26 08:50:00|9664.6|9659.6|9668.7|9663.7|9668.7|9663.7|9664.1|9659.1|156
1750928100000|2025-06-26 08:55:00|9668.5|9663.5|9670.5|9665.5|9670.7|9665.7|9668.5|9663.5|178
1750928400000|2025-06-26 09:00:00|9670.7|9665.7|9673.7|9668.7|9673.7|9668.7|9669.6|9664.6|157
1750928700000|2025-06-26 09:05:00|9673.2|9668.2|9672.3|9667.3|9674.6|9669.6|9672.1|9667.1|116
1750929000000|2025-06-26 09:10:00|9671.9|9666.9|9675.2|9670.2|9675.4|9670.4|9671.8|9666.8|61
1750929300000|2025-06-26 09:15:00|9675.4|9670.4|9677.7|9672.7|9677.7|9672.7|9673.8|9668.8|113
1750929600000|2025-06-26 09:20:00|9678.1|9673.1|9679.7|9674.7|9679.7|9674.7|9677|9672|95
1750929900000|2025-06-26 09:25:00|9679.5|9674.5|9677.8|9672.8|9682.6|9677.6|9677.8|9672.8|61
1750930200000|2025-06-26 09:30:00|9678|9673|9674.8|9669.8|9678.4|9673.4|9674.3|9669.3|64
1750930500000|2025-06-26 09:35:00|9674.3|9669.3|9673.9|9668.9|9675.9|9670.9|9672|9667|92
1750930800000|2025-06-26 09:40:00|9674.1|9669.1|9671.7|9666.7|9674.7|9669.7|9671.3|9666.3|25
1750931100000|2025-06-26 09:45:00|9671.9|9666.9|9672.2|9667.2|9672.7|9667.7|9670.6|9665.6|32
1750931400000|2025-06-26 09:50:00|9672|9667|9673.3|9668.3|9675.2|9670.2|9671.3|9666.3|87
1750931700000|2025-06-26 09:55:00|9673.7|9668.7|9674.5|9669.5|9676.2|9671.2|9672.8|9667.8|23
1750932000000|2025-06-26 10:00:00|9674.3|9669.3|9674.9|9669.9|9675.4|9670.4|9673.3|9668.3|20
1750932300000|2025-06-26 10:05:00|9675.1|9670.1|9677.5|9672.5|9678.7|9673.7|9674.5|9669.5|58
1750932600000|2025-06-26 10:10:00|9677.3|9672.3|9677.3|9672.3|9678.2|9673.2|9675.3|9670.3|78
1750932900000|2025-06-26 10:15:00|9677.5|9672.5|9673.6|9668.6|9677.7|9672.7|9673.4|9668.4|60
1750933200000|2025-06-26 10:20:00|9673.8|9668.8|9673.3|9668.3|9674.2|9669.2|9671.8|9666.8|14
1750933500000|2025-06-26 10:25:00|9673.1|9668.1|9671.2|9666.2|9673.3|9668.3|9670.6|9665.6|24
1750933800000|2025-06-26 10:30:00|9671.4|9666.4|9675.7|9670.7|9675.9|9670.9|9670|9665|38
1750934100000|2025-06-26 10:35:00|9675.5|9670.5|9677.2|9672.2|9678.4|9673.4|9675.2|9670.2|67
1750934400000|2025-06-26 10:40:00|9677|9672|9679.6|9674.6|9680.1|9675.1|9676.5|9671.5|23
1750934700000|2025-06-26 10:45:00|9679.7|9674.7|9680.4|9675.4|9680.6|9675.6|9676.8|9671.8|61
1750935000000|2025-06-26 10:50:00|9680.2|9675.2|9678.8|9673.8|9680.7|9675.7|9678.4|9673.4|23
1750935300000|2025-06-26 10:55:00|9678.6|9673.6|9681.3|9676.3|9681.7|9676.7|9678.4|9673.4|40
1750935600000|2025-06-26 11:00:00|9681.5|9676.5|9683.7|9678.7|9683.7|9678.7|9681.3|9676.3|51
1750935900000|2025-06-26 11:05:00|9684.2|9679.2|9686.3|9681.3|9687.2|9682.2|9684.2|9679.2|79
1750936200000|2025-06-26 11:10:00|9685.8|9680.8|9687.7|9682.7|9688.2|9683.2|9685.8|9680.8|55
1750936500000|2025-06-26 11:15:00|9687.5|9682.5|9690.3|9685.3|9690.9|9685.9|9687.1|9682.1|64
1750936800000|2025-06-26 11:20:00|9690.5|9685.5|9693.4|9688.4|9694.6|9689.6|9690.3|9685.3|111
1750937100000|2025-06-26 11:25:00|9693.2|9688.2|9691.8|9686.8|9695.7|9690.7|9691.8|9686.8|46
1750937400000|2025-06-26 11:30:00|9691.6|9686.6|9689.5|9684.5|9692|9687|9689.3|9684.3|52
1750937700000|2025-06-26 11:35:00|9689.3|9684.3|9696.5|9691.5|9697.6|9692.6|9688.5|9683.5|70
1750938000000|2025-06-26 11:40:00|9696.3|9691.3|9695.2|9690.2|9696.7|9691.7|9692.3|9687.3|95
1750938300000|2025-06-26 11:45:00|9695|9690|9694.8|9689.8|9696.2|9691.2|9692.8|9687.8|57
1750938600000|2025-06-26 11:50:00|9694.7|9689.7|9694.8|9689.8|9697.1|9692.1|9692.3|9687.3|115
1750938900000|2025-06-26 11:55:00|9695|9690|9696|9691|9696.7|9691.7|9694|9689|38
1750939200000|2025-06-26 12:00:00|9695.8|9690.8|9698.5|9693.5|9699.2|9694.2|9693.3|9688.3|73
1750939500000|2025-06-26 12:05:00|9698.7|9693.7|9697.7|9692.7|9700|9695|9697.1|9692.1|82
1750939800000|2025-06-26 12:10:00|9697.5|9692.5|9695.5|9690.5|9697.7|9692.7|9694.3|9689.3|51
1750940100000|2025-06-26 12:15:00|9695.2|9690.2|9690.8|9685.8|9695.7|9690.7|9690.6|9685.6|54
1750940400000|2025-06-26 12:20:00|9691|9686|9689.1|9684.1|9691.7|9686.7|9687.6|9682.6|79
1750940700000|2025-06-26 12:25:00|9688.8|9683.8|9686.7|9681.7|9689.6|9684.6|9685.8|9680.8|63
1750941000000|2025-06-26 12:30:00|9687|9682|9695.2|9690.2|9697.9|9692.9|9683.7|9678.7|206
1750941300000|2025-06-26 12:35:00|9695|9690|9690|9685|9699.9|9694.9|9689.3|9684.3|255
1750941600000|2025-06-26 12:40:00|9690.2|9685.2|9685|9680|9694.7|9689.7|9684.3|9679.3|214
1750941900000|2025-06-26 12:45:00|9685.2|9680.2|9685.1|9680.1|9688.3|9683.3|9682.7|9677.7|93
1750942200000|2025-06-26 12:50:00|9685.3|9680.3|9687.7|9682.7|9688.4|9683.4|9683.5|9678.5|102
1750942500000|2025-06-26 12:55:00|9687.5|9682.5|9686.6|9681.6|9690.1|9685.1|9685.3|9680.3|165
1750942800000|2025-06-26 13:00:00|9686.2|9681.2|9688.2|9683.2|9690.2|9685.2|9683|9678|176
1750943100000|2025-06-26 13:05:00|9688.5|9683.5|9693.2|9688.2|9695.2|9690.2|9688.5|9683.5|136
1750943400000|2025-06-26 13:10:00|9693|9688|9688.8|9683.8|9694.9|9689.9|9687.3|9682.3|53
1750943700000|2025-06-26 13:15:00|9689|9684|9687.2|9682.2|9691.2|9686.2|9686.8|9681.8|65
1750944000000|2025-06-26 13:20:00|9687|9682|9682.7|9677.7|9687.2|9682.2|9681.6|9676.6|83
1750944300000|2025-06-26 13:25:00|9683.2|9678.2|9677.3|9672.3|9683.2|9678.2|9677.3|9672.3|129
1750944600000|2025-06-26 13:30:00|9677.2|9672.2|9682.3|9677.3|9682.9|9677.9|9676|9671|154
1750944900000|2025-06-26 13:35:00|9682|9677|9682.3|9677.3|9684.7|9679.7|9681.1|9676.1|160
1750945200000|2025-06-26 13:40:00|9682.7|9677.7|9679|9674|9684.2|9679.2|9678.8|9673.8|225
1750945500000|2025-06-26 13:45:00|9678.8|9673.8|9676.2|9671.2|9679.3|9674.3|9674.8|9669.8|121
1750945800000|2025-06-26 13:50:00|9675.9|9670.9|9676.3|9671.3|9678.2|9673.2|9675.3|9670.3|184
1750946100000|2025-06-26 13:55:00|9676.1|9671.1|9676|9671|9676.3|9671.3|9674.4|9669.4|129
1750946400000|2025-06-26 14:00:00|9676.2|9671.2|9684.4|9679.4|9684.7|9679.7|9675.8|9670.8|184
1750946700000|2025-06-26 14:05:00|9684.6|9679.6|9680.5|9675.5|9685.3|9680.3|9678.3|9673.3|90
1750947000000|2025-06-26 14:10:00|9680.7|9675.7|9678.4|9673.4|9683.9|9678.9|9678.4|9673.4|90
1750947300000|2025-06-26 14:15:00|9678.3|9673.3|9678.2|9673.2|9678.7|9673.7|9675.6|9670.6|110
1750947600000|2025-06-26 14:20:00|9678.3|9673.3|9682.3|9677.3|9683.7|9678.7|9678.3|9673.3|187
1750947900000|2025-06-26 14:25:00|9682.1|9677.1|9682.5|9677.5|9683.7|9678.7|9679.1|9674.1|129
1750948200000|2025-06-26 14:30:00|9682.3|9677.3|9682.6|9677.6|9683.3|9678.3|9676.6|9671.6|164
1750948500000|2025-06-26 14:35:00|9682.4|9677.4|9682.4|9677.4|9683.3|9678.3|9678.4|9673.4|147
1750948800000|2025-06-26 14:40:00|9682.6|9677.6|9676.4|9671.4|9682.8|9677.8|9674.7|9669.7|154
1750949100000|2025-06-26 14:45:00|9676.2|9671.2|9674.5|9669.5|9677.3|9672.3|9673.4|9668.4|171
1750949400000|2025-06-26 14:50:00|9674.7|9669.7|9680.2|9675.2|9680.2|9675.2|9673.6|9668.6|191
1750949700000|2025-06-26 14:55:00|9680.3|9675.3|9684.2|9679.2|9684.6|9679.6|9680.3|9675.3|262
1750950000000|2025-06-26 15:00:00|9684.4|9679.4|9682.3|9677.3|9685.1|9680.1|9681.4|9676.4|103
1750950300000|2025-06-26 15:05:00|9682.1|9677.1|9687.2|9682.2|9688|9683|9682.1|9677.1|113
1750950600000|2025-06-26 15:10:00|9687.4|9682.4|9688.7|9683.7|9694.8|9689.8|9687.2|9682.2|139
1750950900000|2025-06-26 15:15:00|9688.4|9683.4|9687.7|9682.7|9689.8|9684.8|9686.9|9681.9|54
1750951200000|2025-06-26 15:20:00|9687.9|9682.9|9689.6|9684.6|9693|9688|9687.1|9682.1|249
1750951500000|2025-06-26 15:25:00|9689.4|9684.4|9691.3|9686.3|9692.1|9687.1|9689.1|9684.1|52
1750951800000|2025-06-26 15:30:00|9691.1|9686.1|9684|9679|9691.1|9686.1|9683.6|9678.6|58
1750952100000|2025-06-26 15:35:00|9684.3|9679.3|9681.6|9676.6|9686.3|9681.3|9681.3|9676.3|42
1750952400000|2025-06-26 15:40:00|9681.3|9676.3|9681|9676|9682.5|9677.5|9680.6|9675.6|54
1750952700000|2025-06-26 15:45:00|9680.8|9675.8|9682|9677|9682.7|9677.7|9680.3|9675.3|31
1750953000000|2025-06-26 15:50:00|9681.8|9676.8|9679|9674|9681.8|9676.8|9676.9|9671.9|113
1750953300000|2025-06-26 15:55:00|9678.8|9673.8|9676.8|9671.8|9679.7|9674.7|9676.6|9671.6|34
1750953600000|2025-06-26 16:00:00|9677|9672|9676.8|9671.8|9678.7|9673.7|9676.1|9671.1|92
1750953900000|2025-06-26 16:05:00|9676.6|9671.6|9677.3|9672.3|9677.5|9672.5|9675.6|9670.6|38
1750954200000|2025-06-26 16:10:00|9677.5|9672.5|9675.6|9670.6|9677.5|9672.5|9675.6|9670.6|29
1750954500000|2025-06-26 16:15:00|9675.8|9670.8|9680.4|9675.4|9683|9678|9675.8|9670.8|306
1750954800000|2025-06-26 16:20:00|9680.6|9675.6|9676|9671|9680.6|9675.6|9675.7|9670.7|145
1750955100000|2025-06-26 16:25:00|9675.7|9670.7|9670.5|9665.5|9676.4|9671.4|9670|9665|227
1750955400000|2025-06-26 16:30:00|9670.7|9665.7|9668.1|9663.1|9670.9|9665.9|9666|9661|110
1750955700000|2025-06-26 16:35:00|9667.9|9662.9|9661.1|9656.1|9668.1|9663.1|9661.1|9656.1|99
1750956000000|2025-06-26 16:40:00|9661|9656|9662.4|9657.4|9662.8|9657.8|9660|9655|171
1750956300000|2025-06-26 16:45:00|9662.6|9657.6|9662.5|9657.5|9663.9|9658.9|9661.5|9656.5|87
1750956600000|2025-06-26 16:50:00|9662.3|9657.3|9665|9660|9665.9|9660.9|9661.5|9656.5|90
1750956900000|2025-06-26 16:55:00|9664.5|9659.5|9669.7|9664.7|9670.3|9665.3|9664|9659|62
1750957200000|2025-06-26 17:00:00|9669.9|9664.9|9667.7|9662.7|9671.3|9666.3|9667.5|9662.5|54
1750957500000|2025-06-26 17:05:00|9667.5|9662.5|9667.9|9662.9|9668.6|9663.6|9666.7|9661.7|31
1750957800000|2025-06-26 17:10:00|9667.7|9662.7|9670|9665|9670.9|9665.9|9667.5|9662.5|74
1750958100000|2025-06-26 17:15:00|9670.2|9665.2|9672.2|9667.2|9673.9|9668.9|9670|9665|156
1750958400000|2025-06-26 17:20:00|9672.4|9667.4|9670.9|9665.9|9672.6|9667.6|9669.9|9664.9|23
1750958700000|2025-06-26 17:25:00|9671.1|9666.1|9670|9665|9672.3|9667.3|9669.6|9664.6|65
1750959000000|2025-06-26 17:30:00|9670.2|9665.2|9671.8|9666.8|9671.8|9666.8|9667.5|9662.5|72
1750959300000|2025-06-26 17:35:00|9672|9667|9671.7|9666.7|9673.8|9668.8|9671.1|9666.1|78
1750959600000|2025-06-26 17:40:00|9671.5|9666.5|9669.5|9664.5|9672.4|9667.4|9669.5|9664.5|15
1750959900000|2025-06-26 17:45:00|9669.3|9664.3|9670|9665|9671.2|9666.2|9668.5|9663.5|64
1750960200000|2025-06-26 17:50:00|9669.7|9664.7|9670.5|9665.5|9670.9|9665.9|9668.3|9663.3|84
1750960500000|2025-06-26 17:55:00|9670.7|9665.7|9671.5|9666.5|9672.1|9667.1|9670|9665|70
1750960800000|2025-06-26 18:00:00|9671.7|9666.7|9671|9666|9672.9|9667.9|9671|9666|39
1750961100000|2025-06-26 18:05:00|9671.2|9666.2|9670.5|9665.5|9671.9|9666.9|9669.6|9664.6|26
1750961400000|2025-06-26 18:10:00|9670.7|9665.7|9669.9|9664.9|9671.4|9666.4|9669.9|9664.9|15
1750961700000|2025-06-26 18:15:00|9670.1|9665.1|9670.3|9665.3|9671.4|9666.4|9669.1|9664.1|48
1750962000000|2025-06-26 18:20:00|9670.5|9665.5|9673.4|9668.4|9673.9|9668.9|9670.1|9665.1|27
1750962300000|2025-06-26 18:25:00|9673.6|9668.6|9675.4|9670.4|9675.8|9670.8|9673.4|9668.4|56
1750962600000|2025-06-26 18:30:00|9675.2|9670.2|9675.5|9670.5|9676.8|9671.8|9674.5|9669.5|40
1750962900000|2025-06-26 18:35:00|9675.7|9670.7|9674.1|9669.1|9676|9671|9672.9|9667.9|23
1750963200000|2025-06-26 18:40:00|9674.3|9669.3|9675.6|9670.6|9675.8|9670.8|9673.9|9668.9|6
1750963500000|2025-06-26 18:45:00|9675.4|9670.4|9674.4|9669.4|9677.3|9672.3|9674.4|9669.4|39
1750963800000|2025-06-26 18:50:00|9674.6|9669.6|9672.7|9667.7|9674.8|9669.8|9672.4|9667.4|45
1750964100000|2025-06-26 18:55:00|9672.9|9667.9|9674.3|9669.3|9675.3|9670.3|9672.7|9667.7|157
1750964400000|2025-06-26 19:00:00|9674|9669|9675.4|9670.4|9675.8|9670.8|9674|9669|31
1750964700000|2025-06-26 19:05:00|9675.7|9670.7|9682.3|9677.3|9682.4|9677.4|9675.7|9670.7|87
1750965000000|2025-06-26 19:10:00|9682.4|9677.4|9683.9|9678.9|9685.8|9680.8|9682|9677|61
1750965300000|2025-06-26 19:15:00|9684.1|9679.1|9686.5|9681.5|9687.3|9682.3|9684.1|9679.1|26
1750965600000|2025-06-26 19:20:00|9686.7|9681.7|9683.5|9678.5|9686.9|9681.9|9683.3|9678.3|32
1750965900000|2025-06-26 19:25:00|9683.3|9678.3|9684.4|9679.4|9684.7|9679.7|9682.7|9677.7|18
1750966200000|2025-06-26 19:30:00|9684.2|9679.2|9684.4|9679.4|9685.1|9680.1|9682.9|9677.9|39
1750966500000|2025-06-26 19:35:00|9684.6|9679.6|9683.5|9678.5|9685.4|9680.4|9683.5|9678.5|29
1750966800000|2025-06-26 19:40:00|9683.7|9678.7|9682.9|9677.9|9683.8|9678.8|9682.5|9677.5|75
1750967100000|2025-06-26 19:45:00|9683.8|9678.8|9683.9|9678.9|9686.3|9681.3|9683.4|9678.4|107
1750967400000|2025-06-26 19:50:00|9683.6|9678.6|9685.5|9680.5|9685.5|9680.5|9681.9|9676.9|53
1750967700000|2025-06-26 19:55:00|9685.7|9680.7|9686.5|9681.5|9687|9682|9684.9|9679.9|46
1750968000000|2025-06-26 20:00:00|9686.3|9681.3|9689.1|9684.1|9689.5|9684.5|9683.7|9678.7|39
1750968300000|2025-06-26 20:05:00|9689.3|9684.3|9688.6|9683.6|9691.3|9686.3|9688.2|9683.2|24
1750968600000|2025-06-26 20:10:00|9688.9|9683.9|9689.6|9684.6|9690.6|9685.6|9688.6|9683.6|23
1750968900000|2025-06-26 20:15:00|9689.8|9684.8|9691.3|9686.3|9691.3|9686.3|9689.6|9684.6|43
1750969200000|2025-06-26 20:20:00|9691.1|9686.1|9693.1|9688.1|9693.1|9688.1|9691.1|9686.1|8
1750969500000|2025-06-26 20:25:00|9693.3|9688.3|9691.7|9686.7|9693.5|9688.5|9691.7|9686.7|24
1750969800000|2025-06-26 20:30:00|9691.9|9686.9|9692.2|9687.2|9693.6|9688.6|9691.7|9686.7|67
1750970100000|2025-06-26 20:35:00|9691.9|9686.9|9692.1|9687.1|9692.6|9687.6|9691.9|9686.9|30
1750970400000|2025-06-26 20:40:00|9691.9|9686.9|9690.3|9685.3|9692.8|9687.8|9690.1|9685.1|15
1750970700000|2025-06-26 20:45:00|9690.1|9685.1|9690.6|9685.6|9691.2|9686.2|9689.8|9684.8|33
1750971000000|2025-06-26 20:50:00|9690.8|9685.8|9690.5|9685.5|9690.8|9685.8|9689.7|9684.7|31
1750971300000|2025-06-26 20:55:00|9690.7|9685.7|9691.4|9686.4|9691.6|9686.6|9689.6|9684.6|32
1750982400000|2025-06-27 00:00:00|9696.8|9691.8|9695.8|9690.8|9697.6|9692.6|9695.4|9690.4|136
1750982700000|2025-06-27 00:05:00|9695.6|9690.6|9694.2|9689.2|9697.5|9692.5|9694|9689|71
1750983000000|2025-06-27 00:10:00|9694|9689|9693.8|9688.8|9694.6|9689.6|9693|9688|16
1750983300000|2025-06-27 00:15:00|9693.4|9688.4|9695.4|9690.4|9695.8|9690.8|9693|9688|35
1750983600000|2025-06-27 00:20:00|9695.6|9690.6|9697.9|9692.9|9698.1|9693.1|9695.4|9690.4|7
1750983900000|2025-06-27 00:25:00|9697.7|9692.7|9697.5|9692.5|9698.9|9693.9|9696|9691|17
1750984200000|2025-06-27 00:30:00|9697.4|9692.4|9699.1|9694.1|9700.1|9695.1|9696.7|9691.7|23
1750984500000|2025-06-27 00:35:00|9698.9|9693.9|9700|9695|9700.8|9695.8|9698.3|9693.3|46
1750984800000|2025-06-27 00:40:00|9699.5|9694.5|9697.4|9692.4|9699.5|9694.5|9696.9|9691.9|27
1750985100000|2025-06-27 00:45:00|9697.2|9692.2|9696.7|9691.7|9698.3|9693.3|9696.5|9691.5|17
1750985400000|2025-06-27 00:50:00|9696.9|9691.9|9693.4|9688.4|9698.3|9693.3|9692.9|9687.9|29
1750985700000|2025-06-27 00:55:00|9693.6|9688.6|9698|9693|9698.8|9693.8|9693.6|9688.6|79
1750986000000|2025-06-27 01:00:00|9698.4|9693.4|9697.1|9692.1|9700.4|9695.4|9696.8|9691.8|86
1750986300000|2025-06-27 01:05:00|9697|9692|9697.7|9692.7|9698.4|9693.4|9695.8|9690.8|65
1750986600000|2025-06-27 01:10:00|9697.9|9692.9|9700.3|9695.3|9700.3|9695.3|9697.5|9692.5|42
1750986900000|2025-06-27 01:15:00|9699.9|9694.9|9696.9|9691.9|9700.1|9695.1|9695.2|9690.2|24
1750987200000|2025-06-27 01:20:00|9697.6|9692.6|9701.1|9696.1|9701.3|9696.3|9697.2|9692.2|17
1750987500000|2025-06-27 01:25:00|9700.9|9695.9|9698|9693|9701.1|9696.1|9697.7|9692.7|16
1750987800000|2025-06-27 01:30:00|9697.5|9692.5|9699|9694|9700.3|9695.3|9696.8|9691.8|20
1750988100000|2025-06-27 01:35:00|9699.2|9694.2|9700.5|9695.5|9701.8|9696.8|9698|9693|43
1750988400000|2025-06-27 01:40:00|9700.7|9695.7|9697|9692|9700.7|9695.7|9696.9|9691.9|45
1750988700000|2025-06-27 01:45:00|9696.9|9691.9|9692.2|9687.2|9697.2|9692.2|9692|9687|133
1750989000000|2025-06-27 01:50:00|9692|9687|9687.7|9682.7|9692.4|9687.4|9687|9682|135
1750989300000|2025-06-27 01:55:00|9687.5|9682.5|9689.2|9684.2|9690.8|9685.8|9687.5|9682.5|80
1750989600000|2025-06-27 02:00:00|9689|9684|9687.5|9682.5|9690.6|9685.6|9687.5|9682.5|27
1750989900000|2025-06-27 02:05:00|9687.7|9682.7|9688.4|9683.4|9688.8|9683.8|9685.7|9680.7|41
1750990200000|2025-06-27 02:10:00|9688.6|9683.6|9687.6|9682.6|9689.6|9684.6|9686.6|9681.6|13
1750990500000|2025-06-27 02:15:00|9687.8|9682.8|9686.9|9681.9|9688.8|9683.8|9686.7|9681.7|9
1750990800000|2025-06-27 02:20:00|9686.7|9681.7|9689|9684|9689.6|9684.6|9685.5|9680.5|26
1750991100000|2025-06-27 02:25:00|9688.9|9683.9|9690.6|9685.6|9691.3|9686.3|9688.9|9683.9|20
1750991400000|2025-06-27 02:30:00|9690.8|9685.8|9691.9|9686.9|9692.3|9687.3|9690.4|9685.4|13
1750991700000|2025-06-27 02:35:00|9692.1|9687.1|9694.8|9689.8|9695.3|9690.3|9692.1|9687.1|22
1750992000000|2025-06-27 02:40:00|9695.1|9690.1|9692.9|9687.9|9697.4|9692.4|9692.7|9687.7|101
1750992300000|2025-06-27 02:45:00|9693.2|9688.2|9691.9|9686.9|9693.4|9688.4|9691.4|9686.4|42
1750992600000|2025-06-27 02:50:00|9691.7|9686.7|9690.7|9685.7|9692.6|9687.6|9690.4|9685.4|46
1750992900000|2025-06-27 02:55:00|9690.9|9685.9|9689.5|9684.5|9690.9|9685.9|9688.4|9683.4|20
1750993200000|2025-06-27 03:00:00|9689.3|9684.3|9687.9|9682.9|9690.5|9685.5|9687.4|9682.4|12
1750993500000|2025-06-27 03:05:00|9688.1|9683.1|9687.6|9682.6|9689.5|9684.5|9686.7|9681.7|17
1750993800000|2025-06-27 03:10:00|9687.3|9682.3|9686.2|9681.2|9688|9683|9685.5|9680.5|67
1750994100000|2025-06-27 03:15:00|9686.4|9681.4|9686.2|9681.2|9687|9682|9685.7|9680.7|17
1750994400000|2025-06-27 03:20:00|9686.4|9681.4|9686.7|9681.7|9687.5|9682.5|9685.9|9680.9|24
1750994700000|2025-06-27 03:25:00|9686.4|9681.4|9684.7|9679.7|9686.4|9681.4|9683.7|9678.7|65
1750995000000|2025-06-27 03:30:00|9684.8|9679.8|9686.5|9681.5|9686.7|9681.7|9684.4|9679.4|24
1750995300000|2025-06-27 03:35:00|9686.3|9681.3|9686.6|9681.6|9687.3|9682.3|9685.9|9680.9|7
1750995600000|2025-06-27 03:40:00|9686.8|9681.8|9687.6|9682.6|9687.8|9682.8|9686.6|9681.6|9
1750995900000|2025-06-27 03:45:00|9687.8|9682.8|9687.5|9682.5|9687.9|9682.9|9686.2|9681.2|18
1750996200000|2025-06-27 03:50:00|9687.3|9682.3|9692.2|9687.2|9694|9689|9687.3|9682.3|78
1750996500000|2025-06-27 03:55:00|9692|9687|9693.4|9688.4|9693.8|9688.8|9691.2|9686.2|27
1750996800000|2025-06-27 04:00:00|9693.6|9688.6|9692.4|9687.4|9694.5|9689.5|9691.9|9686.9|20
1750997100000|2025-06-27 04:05:00|9692.6|9687.6|9693.3|9688.3|9694.3|9689.3|9692.5|9687.5|10
1750997400000|2025-06-27 04:10:00|9693.1|9688.1|9694.1|9689.1|9695.3|9690.3|9693.1|9688.1|7
1750997700000|2025-06-27 04:15:00|9693.9|9688.9|9695.3|9690.3|9695.3|9690.3|9693.9|9688.9|19
1750998000000|2025-06-27 04:20:00|9695.1|9690.1|9696.3|9691.3|9696.3|9691.3|9694.6|9689.6|66
1750998300000|2025-06-27 04:25:00|9696.5|9691.5|9696.6|9691.6|9697.3|9692.3|9694.6|9689.6|27
1750998600000|2025-06-27 04:30:00|9696.3|9691.3|9697.3|9692.3|9697.5|9692.5|9695.9|9690.9|17
1750998900000|2025-06-27 04:35:00|9697.5|9692.5|9695.9|9690.9|9698.8|9693.8|9695.9|9690.9|23
1750999200000|2025-06-27 04:40:00|9696.2|9691.2|9697.8|9692.8|9697.8|9692.8|9695.9|9690.9|20
1750999500000|2025-06-27 04:45:00|9698.1|9693.1|9699.3|9694.3|9699.3|9694.3|9697|9692|26
1750999800000|2025-06-27 04:50:00|9699.6|9694.6|9699.4|9694.4|9700.4|9695.4|9699.2|9694.2|14
1751000100000|2025-06-27 04:55:00|9699.6|9694.6|9701.6|9696.6|9701.8|9696.8|9699.4|9694.4|9
1751000400000|2025-06-27 05:00:00|9701.4|9696.4|9699.6|9694.6|9701.4|9696.4|9698.9|9693.9|9
1751000700000|2025-06-27 05:05:00|9699.7|9694.7|9700|9695|9701.1|9696.1|9699.6|9694.6|19
1751001000000|2025-06-27 05:10:00|9699.9|9694.9|9700.1|9695.1|9702.1|9697.1|9699.4|9694.4|15
1751001300000|2025-06-27 05:15:00|9700.3|9695.3|9700.9|9695.9|9701.6|9696.6|9700.1|9695.1|10
1751001600000|2025-06-27 05:20:00|9701.1|9696.1|9699.2|9694.2|9701.1|9696.1|9698.5|9693.5|37
1751001900000|2025-06-27 05:25:00|9699.4|9694.4|9698.3|9693.3|9700.1|9695.1|9697.7|9692.7|32
1751002200000|2025-06-27 05:30:00|9698.1|9693.1|9697.3|9692.3|9699|9694|9696.6|9691.6|20
1751002500000|2025-06-27 05:35:00|9697.1|9692.1|9698.5|9693.5|9699.4|9694.4|9696.9|9691.9|39
1751002800000|2025-06-27 05:40:00|9698.8|9693.8|9697.8|9692.8|9701.2|9696.2|9697.4|9692.4|33
1751003100000|2025-06-27 05:45:00|9697.6|9692.6|9697.6|9692.6|9698.3|9693.3|9696.9|9691.9|42
1751003400000|2025-06-27 05:50:00|9697.8|9692.8|9698.1|9693.1|9698.3|9693.3|9695.4|9690.4|57
1751003700000|2025-06-27 05:55:00|9697.9|9692.9|9697.8|9692.8|9699.8|9694.8|9697.1|9692.1|51
1751004000000|2025-06-27 06:00:00|9697.6|9692.6|9699.1|9694.1|9700.3|9695.3|9696.7|9691.7|53
1751004300000|2025-06-27 06:05:00|9698.9|9693.9|9701.3|9696.3|9702|9697|9698.9|9693.9|63
1751004600000|2025-06-27 06:10:00|9701.1|9696.1|9697.8|9692.8|9701.3|9696.3|9696.5|9691.5|68
1751004900000|2025-06-27 06:15:00|9697.5|9692.5|9692.6|9687.6|9697.8|9692.8|9691.9|9686.9|52
1751005200000|2025-06-27 06:20:00|9692.8|9687.8|9689.5|9684.5|9694|9689|9688.9|9683.9|78
1751005500000|2025-06-27 06:25:00|9689.3|9684.3|9690.3|9685.3|9691.2|9686.2|9689.1|9684.1|45
1751005800000|2025-06-27 06:30:00|9690.5|9685.5|9691.3|9686.3|9691.5|9686.5|9688.9|9683.9|73
1751006100000|2025-06-27 06:35:00|9691.5|9686.5|9688.8|9683.8|9692.7|9687.7|9687.8|9682.8|74
1751006400000|2025-06-27 06:40:00|9689.2|9684.2|9686.8|9681.8|9689.5|9684.5|9685.6|9680.6|56
1751006700000|2025-06-27 06:45:00|9686.6|9681.6|9682.6|9677.6|9686.6|9681.6|9681.4|9676.4|193
1751007000000|2025-06-27 06:50:00|9682.8|9677.8|9681|9676|9683.3|9678.3|9677.2|9672.2|108
1751007300000|2025-06-27 06:55:00|9681.1|9676.1|9676.9|9671.9|9681.3|9676.3|9676.9|9671.9|28
1751007600000|2025-06-27 07:00:00|9677.2|9672.2|9676.6|9671.6|9677.7|9672.7|9674.9|9669.9|144
1751007900000|2025-06-27 07:05:00|9676.4|9671.4|9675.9|9670.9|9679.6|9674.6|9675.9|9670.9|84
1751008200000|2025-06-27 07:10:00|9676.1|9671.1|9673.7|9668.7|9677.3|9672.3|9672.9|9667.9|73
1751008500000|2025-06-27 07:15:00|9673.9|9668.9|9680.4|9675.4|9680.6|9675.6|9673.9|9668.9|126
1751008800000|2025-06-27 07:20:00|9680.8|9675.8|9683.9|9678.9|9684.2|9679.2|9679.5|9674.5|70
1751009100000|2025-06-27 07:25:00|9684.1|9679.1|9683.8|9678.8|9686.9|9681.9|9683|9678|66
1751009400000|2025-06-27 07:30:00|9683.6|9678.6|9682.4|9677.4|9683.8|9678.8|9680.8|9675.8|45
1751009700000|2025-06-27 07:35:00|9682.6|9677.6|9680.2|9675.2|9683.8|9678.8|9678.5|9673.5|43
1751010000000|2025-06-27 07:40:00|9680.4|9675.4|9680.7|9675.7|9682.6|9677.6|9679.5|9674.5|31
1751010300000|2025-06-27 07:45:00|9680.9|9675.9|9682.4|9677.4|9682.9|9677.9|9679|9674|51
1751010600000|2025-06-27 07:50:00|9682.6|9677.6|9681.7|9676.7|9683.1|9678.1|9681|9676|36
1751010900000|2025-06-27 07:55:00|9681.9|9676.9|9681|9676|9684.4|9679.4|9680.8|9675.8|42
1751011200000|2025-06-27 08:00:00|9680.7|9675.7|9680.2|9675.2|9681.1|9676.1|9678.5|9673.5|25
1751011500000|2025-06-27 08:05:00|9680.4|9675.4|9675.7|9670.7|9680.6|9675.6|9674.7|9669.7|33
1751011800000|2025-06-27 08:10:00|9675.9|9670.9|9675.9|9670.9|9676.6|9671.6|9675|9670|24
1751012100000|2025-06-27 08:15:00|9675.7|9670.7|9673.6|9668.6|9675.9|9670.9|9672|9667|32
1751012400000|2025-06-27 08:20:00|9673.9|9668.9|9676.7|9671.7|9677.4|9672.4|9672.5|9667.5|77
1751012700000|2025-06-27 08:25:00|9676.9|9671.9|9678.6|9673.6|9678.6|9673.6|9676.9|9671.9|34
1751013000000|2025-06-27 08:30:00|9678.4|9673.4|9678|9673|9680.9|9675.9|9677.8|9672.8|89
1751013300000|2025-06-27 08:35:00|9678.2|9673.2|9679|9674|9680.4|9675.4|9676|9671|45
1751013600000|2025-06-27 08:40:00|9679.2|9674.2|9677.7|9672.7|9679.5|9674.5|9676.5|9671.5|37
1751013900000|2025-06-27 08:45:00|9677.9|9672.9|9673.9|9668.9|9677.9|9672.9|9673.9|9668.9|12
1751014200000|2025-06-27 08:50:00|9674.2|9669.2|9677.9|9672.9|9677.9|9672.9|9673.7|9668.7|40
1751014500000|2025-06-27 08:55:00|9678.1|9673.1|9680.7|9675.7|9681.1|9676.1|9677.3|9672.3|70
1751014800000|2025-06-27 09:00:00|9680.4|9675.4|9684.7|9679.7|9684.7|9679.7|9680|9675|33
1751015100000|2025-06-27 09:05:00|9684.9|9679.9|9683.9|9678.9|9685.9|9680.9|9683|9678|49
1751015400000|2025-06-27 09:10:00|9683.7|9678.7|9683.2|9678.2|9684.7|9679.7|9682.3|9677.3|26
1751015700000|2025-06-27 09:15:00|9683|9678|9682.4|9677.4|9684.3|9679.3|9680.5|9675.5|19
1751016000000|2025-06-27 09:20:00|9682.2|9677.2|9682|9677|9683.8|9678.8|9681.5|9676.5|13
1751016300000|2025-06-27 09:25:00|9682.2|9677.2|9681.9|9676.9|9683.1|9678.1|9680.8|9675.8|8
1751016600000|2025-06-27 09:30:00|9681.7|9676.7|9683|9678|9684.6|9679.6|9681.4|9676.4|18
1751016900000|2025-06-27 09:35:00|9682.9|9677.9|9683.9|9678.9|9683.9|9678.9|9682.7|9677.7|5
1751017200000|2025-06-27 09:40:00|9683.7|9678.7|9684.7|9679.7|9685.3|9680.3|9683.5|9678.5|26
1751017500000|2025-06-27 09:45:00|9684.9|9679.9|9684.4|9679.4|9684.9|9679.9|9683.4|9678.4|29
1751017800000|2025-06-27 09:50:00|9684.2|9679.2|9684.2|9679.2|9685.8|9680.8|9683.2|9678.2|11
1751018100000|2025-06-27 09:55:00|9684|9679|9683.2|9678.2|9684.8|9679.8|9681.2|9676.2|14
1751018400000|2025-06-27 10:00:00|9683.5|9678.5|9680.1|9675.1|9683.8|9678.8|9679.9|9674.9|27
1751018700000|2025-06-27 10:05:00|9679.9|9674.9|9681.5|9676.5|9683.3|9678.3|9679.5|9674.5|37
1751019000000|2025-06-27 10:10:00|9681.4|9676.4|9682.4|9677.4|9683.1|9678.1|9681.2|9676.2|11
1751019300000|2025-06-27 10:15:00|9682.2|9677.2|9686.9|9681.9|9687.4|9682.4|9681.5|9676.5|21
1751019600000|2025-06-27 10:20:00|9687.1|9682.1|9689.1|9684.1|9689.9|9684.9|9686.6|9681.6|23
1751019900000|2025-06-27 10:25:00|9689.2|9684.2|9689.5|9684.5|9689.5|9684.5|9687.6|9682.6|17
1751020200000|2025-06-27 10:30:00|9689.3|9684.3|9689.9|9684.9|9691.3|9686.3|9688.9|9683.9|34
1751020500000|2025-06-27 10:35:00|9689.6|9684.6|9689.7|9684.7|9690.3|9685.3|9688.4|9683.4|26
1751020800000|2025-06-27 10:40:00|9689.3|9684.3|9689.8|9684.8|9690.3|9685.3|9688.8|9683.8|21
1751021100000|2025-06-27 10:45:00|9689.6|9684.6|9687.7|9682.7|9689.7|9684.7|9687.2|9682.2|23
1751021400000|2025-06-27 10:50:00|9687.9|9682.9|9686.4|9681.4|9687.9|9682.9|9686|9681|23
1751021700000|2025-06-27 10:55:00|9686.6|9681.6|9683.8|9678.8|9686.8|9681.8|9683.1|9678.1|25
1751022000000|2025-06-27 11:00:00|9683.6|9678.6|9681.6|9676.6|9683.8|9678.8|9681.6|9676.6|45
1751022300000|2025-06-27 11:05:00|9681.8|9676.8|9680.4|9675.4|9681.8|9676.8|9679.2|9674.2|24
1751022600000|2025-06-27 11:10:00|9680.2|9675.2|9680.8|9675.8|9681.1|9676.1|9680.2|9675.2|27
1751022900000|2025-06-27 11:15:00|9680.4|9675.4|9681.1|9676.1|9681.3|9676.3|9679.4|9674.4|8
1751023200000|2025-06-27 11:20:00|9681.3|9676.3|9681.9|9676.9|9682.3|9677.3|9680.4|9675.4|6
1751023500000|2025-06-27 11:25:00|9682.1|9677.1|9681|9676|9683.8|9678.8|9681|9676|15
1751023800000|2025-06-27 11:30:00|9680.9|9675.9|9682.3|9677.3|9682.6|9677.6|9678.4|9673.4|26
1751024100000|2025-06-27 11:35:00|9682.6|9677.6|9682.1|9677.1|9683.3|9678.3|9681.2|9676.2|20
1751024400000|2025-06-27 11:40:00|9681.9|9676.9|9680.2|9675.2|9684|9679|9679.9|9674.9|17
1751024700000|2025-06-27 11:45:00|9679.9|9674.9|9683.3|9678.3|9683.3|9678.3|9679.9|9674.9|18
1751025000000|2025-06-27 11:50:00|9683.1|9678.1|9682.8|9677.8|9684.8|9679.8|9681.6|9676.6|20
1751025300000|2025-06-27 11:55:00|9682.9|9677.9|9681.6|9676.6|9683.1|9678.1|9679.9|9674.9|31
1751025600000|2025-06-27 12:00:00|9681.4|9676.4|9686.4|9681.4|9687.5|9682.5|9681.4|9676.4|108
1751025900000|2025-06-27 12:05:00|9686.1|9681.1|9690.3|9685.3|9690.3|9685.3|9685.4|9680.4|30
1751026200000|2025-06-27 12:10:00|9690.5|9685.5|9683.8|9678.8|9690.8|9685.8|9682.9|9677.9|49
1751026500000|2025-06-27 12:15:00|9683.6|9678.6|9684.4|9679.4|9685.8|9680.8|9682.9|9677.9|54
1751026800000|2025-06-27 12:20:00|9684.6|9679.6|9680.6|9675.6|9686.2|9681.2|9677.4|9672.4|108
1751027100000|2025-06-27 12:25:00|9680.8|9675.8|9682.1|9677.1|9682.6|9677.6|9679.5|9674.5|51
1751027400000|2025-06-27 12:30:00|9682.3|9677.3|9668.8|9663.8|9683.5|9678.5|9667.9|9662.9|305
1751027700000|2025-06-27 12:35:00|9669|9664|9669|9664|9673.1|9668.1|9667.8|9662.8|136
1751028000000|2025-06-27 12:40:00|9669.2|9664.2|9673.7|9668.7|9673.7|9668.7|9667.7|9662.7|152
1751028300000|2025-06-27 12:45:00|9673.8|9668.8|9669.1|9664.1|9674|9669|9669.1|9664.1|204
1751028600000|2025-06-27 12:50:00|9669.3|9664.3|9667.3|9662.3|9669.8|9664.8|9663.6|9658.6|240
1751028900000|2025-06-27 12:55:00|9666.9|9661.9|9664.2|9659.2|9666.9|9661.9|9661.8|9656.8|250
1751029200000|2025-06-27 13:00:00|9664|9659|9669.3|9664.3|9669.5|9664.5|9658.8|9653.8|232
1751029500000|2025-06-27 13:05:00|9669.7|9664.7|9673.2|9668.2|9673.2|9668.2|9666.1|9661.1|165
1751029800000|2025-06-27 13:10:00|9673|9668|9673|9668|9675.7|9670.7|9671.9|9666.9|122
1751030100000|2025-06-27 13:15:00|9672.8|9667.8|9671.6|9666.6|9674.7|9669.7|9670.8|9665.8|70
1751030400000|2025-06-27 13:20:00|9671.3|9666.3|9676.2|9671.2|9676.7|9671.7|9669.9|9664.9|70
1751030700000|2025-06-27 13:25:00|9676.4|9671.4|9681.6|9676.6|9681.6|9676.6|9676.2|9671.2|77
1751031000000|2025-06-27 13:30:00|9681.4|9676.4|9684.2|9679.2|9687.1|9682.1|9680.8|9675.8|211
1751031300000|2025-06-27 13:35:00|9684.4|9679.4|9679.2|9674.2|9685.1|9680.1|9678.1|9673.1|150
1751031600000|2025-06-27 13:40:00|9679.4|9674.4|9678.9|9673.9|9681.2|9676.2|9678.7|9673.7|88
1751031900000|2025-06-27 13:45:00|9679.1|9674.1|9676.5|9671.5|9679.7|9674.7|9676.3|9671.3|151
1751032200000|2025-06-27 13:50:00|9676.6|9671.6|9681.2|9676.2|9681.4|9676.4|9675.8|9670.8|99
1751032500000|2025-06-27 13:55:00|9681.4|9676.4|9679.8|9674.8|9682.2|9677.2|9677.9|9672.9|167
1751032800000|2025-06-27 14:00:00|9679.5|9674.5|9676.8|9671.8|9681.6|9676.6|9675.8|9670.8|98
1751033100000|2025-06-27 14:05:00|9677.2|9672.2|9675.2|9670.2|9677.4|9672.4|9672.3|9667.3|105
1751033400000|2025-06-27 14:10:00|9675|9670|9679.6|9674.6|9680.3|9675.3|9675|9670|76
1751033700000|2025-06-27 14:15:00|9679.4|9674.4|9680.8|9675.8|9681.2|9676.2|9677.6|9672.6|69
1751034000000|2025-06-27 14:20:00|9681|9676|9686.3|9681.3|9686.3|9681.3|9680.6|9675.6|277
1751034300000|2025-06-27 14:25:00|9686.1|9681.1|9685.1|9680.1|9686.8|9681.8|9681.9|9676.9|106
1751034600000|2025-06-27 14:30:00|9684.9|9679.9|9685.8|9680.8|9686.3|9681.3|9683.5|9678.5|45
1751034900000|2025-06-27 14:35:00|9686|9681|9689.8|9684.8|9690.3|9685.3|9681.7|9676.7|262
1751035200000|2025-06-27 14:40:00|9689.9|9684.9|9689.5|9684.5|9689.9|9684.9|9687.1|9682.1|121
1751035500000|2025-06-27 14:45:00|9689.3|9684.3|9691.7|9686.7|9695.7|9690.7|9689.3|9684.3|157
1751035800000|2025-06-27 14:50:00|9691.9|9686.9|9691.8|9686.8|9691.9|9686.9|9688|9683|61
1751036100000|2025-06-27 14:55:00|9691.6|9686.6|9687.6|9682.6|9691.6|9686.6|9686.4|9681.4|55
1751036400000|2025-06-27 15:00:00|9687.4|9682.4|9689.9|9684.9|9690.3|9685.3|9686.7|9681.7|46
1751036700000|2025-06-27 15:05:00|9690.1|9685.1|9688.5|9683.5|9691.9|9686.9|9687.5|9682.5|37
1751037000000|2025-06-27 15:10:00|9688.2|9683.2|9687.1|9682.1|9689.3|9684.3|9685.5|9680.5|28
1751037300000|2025-06-27 15:15:00|9687.2|9682.2|9688.2|9683.2|9689.4|9684.4|9686.9|9681.9|25
1751037600000|2025-06-27 15:20:00|9688|9683|9686.8|9681.8|9688|9683|9684.5|9679.5|25
1751037900000|2025-06-27 15:25:00|9686.9|9681.9|9688.1|9683.1|9688.3|9683.3|9685.8|9680.8|27
1751038200000|2025-06-27 15:30:00|9687.9|9682.9|9686.4|9681.4|9689.3|9684.3|9686|9681|43
1751038500000|2025-06-27 15:35:00|9686.7|9681.7|9681.2|9676.2|9686.7|9681.7|9680.9|9675.9|36
1751038800000|2025-06-27 15:40:00|9681|9676|9678.4|9673.4|9681.9|9676.9|9676.9|9671.9|38
1751039100000|2025-06-27 15:45:00|9678|9673|9680.9|9675.9|9681.4|9676.4|9677.5|9672.5|124
1751039400000|2025-06-27 15:50:00|9680.5|9675.5|9680.6|9675.6|9680.9|9675.9|9678|9673|53
1751039700000|2025-06-27 15:55:00|9680.7|9675.7|9683.2|9678.2|9683.4|9678.4|9680.4|9675.4|45
1751040000000|2025-06-27 16:00:00|9683|9678|9682.5|9677.5|9685.4|9680.4|9682.1|9677.1|90
1751040300000|2025-06-27 16:05:00|9682.3|9677.3|9680.5|9675.5|9682.5|9677.5|9680.5|9675.5|22
1751040600000|2025-06-27 16:10:00|9680.3|9675.3|9678|9673|9681.4|9676.4|9676.5|9671.5|37
1751040900000|2025-06-27 16:15:00|9677.9|9672.9|9679.5|9674.5|9680.6|9675.6|9677.5|9672.5|48
1751041200000|2025-06-27 16:20:00|9679.3|9674.3|9681.8|9676.8|9683.4|9678.4|9678.9|9673.9|47
1751041500000|2025-06-27 16:25:00|9682|9677|9678.9|9673.9|9682.2|9677.2|9678.8|9673.8|7
1751041800000|2025-06-27 16:30:00|9679.4|9674.4|9681.5|9676.5|9682.4|9677.4|9678.7|9673.7|55
1751042100000|2025-06-27 16:35:00|9681.3|9676.3|9681.9|9676.9|9682.3|9677.3|9680.5|9675.5|105
1751042400000|2025-06-27 16:40:00|9681.6|9676.6|9680.7|9675.7|9682|9677|9679.8|9674.8|22
1751042700000|2025-06-27 16:45:00|9681|9676|9683.3|9678.3|9683.3|9678.3|9680.5|9675.5|14
1751043000000|2025-06-27 16:50:00|9683.4|9678.4|9684.5|9679.5|9684.6|9679.6|9681.6|9676.6|19
1751043300000|2025-06-27 16:55:00|9684.7|9679.7|9683.3|9678.3|9686.6|9681.6|9683.1|9678.1|20
1751043600000|2025-06-27 17:00:00|9683.1|9678.1|9683.5|9678.5|9685.2|9680.2|9682.6|9677.6|30
1751043900000|2025-06-27 17:05:00|9683.3|9678.3|9684.5|9679.5|9684.9|9679.9|9681.6|9676.6|26
1751044200000|2025-06-27 17:10:00|9684.2|9679.2|9685|9680|9685.4|9680.4|9683.3|9678.3|17
1751044500000|2025-06-27 17:15:00|9685.4|9680.4|9688|9683|9688.4|9683.4|9684.3|9679.3|34
1751044800000|2025-06-27 17:20:00|9688.2|9683.2|9691.6|9686.6|9692.4|9687.4|9686.6|9681.6|59
1751045100000|2025-06-27 17:25:00|9691.8|9686.8|9690.9|9685.9|9692.4|9687.4|9689.1|9684.1|134
1751045400000|2025-06-27 17:30:00|9691.1|9686.1|9691.9|9686.9|9692.4|9687.4|9690.1|9685.1|46
1751045700000|2025-06-27 17:35:00|9691.7|9686.7|9691.2|9686.2|9692.9|9687.9|9690.6|9685.6|44
1751046000000|2025-06-27 17:40:00|9691.4|9686.4|9696.8|9691.8|9698.9|9693.9|9691.4|9686.4|83
1751046300000|2025-06-27 17:45:00|9696.6|9691.6|9701.4|9696.4|9703.2|9698.2|9695.6|9690.6|275
1751046600000|2025-06-27 17:50:00|9701.2|9696.2|9702.2|9697.2|9703.4|9698.4|9700.7|9695.7|298
1751046900000|2025-06-27 17:55:00|9701.9|9696.9|9700.2|9695.2|9705.9|9700.9|9699.5|9694.5|176
1751047200000|2025-06-27 18:00:00|9700.4|9695.4|9701.4|9696.4|9702.1|9697.1|9697.8|9692.8|57
1751047500000|2025-06-27 18:05:00|9701.7|9696.7|9706.4|9701.4|9707.4|9702.4|9701|9696|114
1751047800000|2025-06-27 18:10:00|9706|9701|9703.9|9698.9|9708.4|9703.4|9702.9|9697.9|87
1751048100000|2025-06-27 18:15:00|9704.1|9699.1|9703.9|9698.9|9704.8|9699.8|9701.7|9696.7|26
1751048400000|2025-06-27 18:20:00|9704.1|9699.1|9703|9698|9707.3|9702.3|9701.6|9696.6|127
1751048700000|2025-06-27 18:25:00|9702.8|9697.8|9704.6|9699.6|9705.2|9700.2|9701.9|9696.9|32
1751049000000|2025-06-27 18:30:00|9704.8|9699.8|9707.8|9702.8|9708.8|9703.8|9704.8|9699.8|70
1751049300000|2025-06-27 18:35:00|9708|9703|9709.4|9704.4|9710.1|9705.1|9707.4|9702.4|47
1751049600000|2025-06-27 18:40:00|9709.2|9704.2|9705.9|9700.9|9709.9|9704.9|9705.9|9700.9|26
1751049900000|2025-06-27 18:45:00|9706.1|9701.1|9704.3|9699.3|9706.1|9701.1|9703.4|9698.4|20
1751050200000|2025-06-27 18:50:00|9704.1|9699.1|9698.8|9693.8|9704.3|9699.3|9698.7|9693.7|43
1751050500000|2025-06-27 18:55:00|9698.9|9693.9|9700.5|9695.5|9701|9696|9698.4|9693.4|380
1751050800000|2025-06-27 19:00:00|9700.7|9695.7|9696.4|9691.4|9701.2|9696.2|9695.9|9690.9|51
1751051100000|2025-06-27 19:05:00|9696.1|9691.1|9698.8|9693.8|9699.2|9694.2|9694.4|9689.4|78
1751051400000|2025-06-27 19:10:00|9698.4|9693.4|9696.9|9691.9|9699.2|9694.2|9696.7|9691.7|25
1751051700000|2025-06-27 19:15:00|9697.1|9692.1|9697.6|9692.6|9698.6|9693.6|9696.2|9691.2|41
1751052000000|2025-06-27 19:20:00|9697.8|9692.8|9698.1|9693.1|9699.4|9694.4|9697.1|9692.1|14
1751052300000|2025-06-27 19:25:00|9698.3|9693.3|9695.8|9690.8|9698.7|9693.7|9695.8|9690.8|24
1751052600000|2025-06-27 19:30:00|9695.6|9690.6|9697.5|9692.5|9697.7|9692.7|9694.8|9689.8|48
1751052900000|2025-06-27 19:35:00|9697.3|9692.3|9697.3|9692.3|9698.7|9693.7|9696.9|9691.9|3
1751053200000|2025-06-27 19:40:00|9697.1|9692.1|9696.7|9691.7|9697.7|9692.7|9695.3|9690.3|19
1751053500000|2025-06-27 19:45:00|9696.5|9691.5|9698.2|9693.2|9698.2|9693.2|9693.9|9688.9|24
1751053800000|2025-06-27 19:50:00|9698.4|9693.4|9696.8|9691.8|9698.4|9693.4|9696.1|9691.1|15
1751054100000|2025-06-27 19:55:00|9697|9692|9695.1|9690.1|9698.7|9693.7|9694.9|9689.9|113
1751054400000|2025-06-27 20:00:00|9695.3|9690.3|9693.8|9688.8|9695.6|9690.6|9692.4|9687.4|21
1751054700000|2025-06-27 20:05:00|9693.4|9688.4|9692.9|9687.9|9693.8|9688.8|9692.9|9687.9|5
1751055000000|2025-06-27 20:10:00|9692.8|9687.8|9692|9687|9693.8|9688.8|9691.3|9686.3|19
1751055300000|2025-06-27 20:15:00|9691.8|9686.8|9689.1|9684.1|9691.8|9686.8|9688.8|9683.8|42
1751055600000|2025-06-27 20:20:00|9689.3|9684.3|9688.1|9683.1|9689.3|9684.3|9688.1|9683.1|11
1751055900000|2025-06-27 20:25:00|9688.3|9683.3|9690.1|9685.1|9691|9686|9688.1|9683.1|17
1751056200000|2025-06-27 20:30:00|9689.9|9684.9|9689.1|9684.1|9689.9|9684.9|9688.6|9683.6|1
1751056500000|2025-06-27 20:35:00|9689.3|9684.3|9689.1|9684.1|9689.8|9684.8|9689.1|9684.1|5
1751056800000|2025-06-27 20:40:00|9688.9|9683.9|9687.9|9682.9|9689.1|9684.1|9687.6|9682.6|4
1751057100000|2025-06-27 20:45:00|9688.1|9683.1|9686.9|9681.9|9688.6|9683.6|9686.9|9681.9|3
1751057400000|2025-06-27 20:50:00|9687.1|9682.1|9685.1|9680.1|9687.6|9682.6|9684.9|9679.9|23
1751057700000|2025-06-27 20:55:00|9685.3|9680.3|9685.3|9680.3|9685.9|9680.9|9684.4|9679.4|15
1751234400000|2025-06-29 22:00:00|9680.4|9675.4|9681.5|9676.5|9681.7|9676.7|9678.4|9673.4|10
1751234700000|2025-06-29 22:05:00|9681.3|9676.3|9682.9|9677.9|9682.9|9677.9|9680.6|9675.6|19
1751235000000|2025-06-29 22:10:00|9682.5|9677.5|9681.7|9676.7|9683.3|9678.3|9681.3|9676.3|34
1751235300000|2025-06-29 22:15:00|9682|9677|9681.6|9676.6|9682.2|9677.2|9679.7|9674.7|18
1751235600000|2025-06-29 22:20:00|9681.8|9676.8|9683.4|9678.4|9683.8|9678.8|9681.4|9676.4|21
1751235900000|2025-06-29 22:25:00|9683.6|9678.6|9685|9680|9685|9680|9683.4|9678.4|21
1751236200000|2025-06-29 22:30:00|9685.1|9680.1|9681.5|9676.5|9685.1|9680.1|9680.8|9675.8|3
1751236500000|2025-06-29 22:35:00|9681.2|9676.2|9679.2|9674.2|9681.5|9676.5|9679|9674|4
1751236800000|2025-06-29 22:40:00|9679.4|9674.4|9680|9675|9681.1|9676.1|9679|9674|0
1751237100000|2025-06-29 22:45:00|9680.2|9675.2|9678.9|9673.9|9680.4|9675.4|9678.2|9673.2|36
1751237400000|2025-06-29 22:50:00|9678.7|9673.7|9678.7|9673.7|9678.9|9673.9|9676.2|9671.2|22
1751237700000|2025-06-29 22:55:00|9678.9|9673.9|9678.2|9673.2|9679.7|9674.7|9677.8|9672.8|23
1751238000000|2025-06-29 23:00:00|9678|9673|9675.5|9670.5|9679.4|9674.4|9674.7|9669.7|13
1751238300000|2025-06-29 23:05:00|9675.3|9670.3|9674.6|9669.6|9676.7|9671.7|9674.4|9669.4|3
1751238600000|2025-06-29 23:10:00|9674.5|9669.5|9673.8|9668.8|9674.9|9669.9|9673.8|9668.8|11
1751238900000|2025-06-29 23:15:00|9674|9669|9673.8|9668.8|9674.6|9669.6|9672.5|9667.5|5
1751239200000|2025-06-29 23:20:00|9673.6|9668.6|9674.7|9669.7|9675.6|9670.6|9672.6|9667.6|6
1751239500000|2025-06-29 23:25:00|9674.5|9669.5|9676.1|9671.1|9676.1|9671.1|9673.5|9668.5|39
1751239800000|2025-06-29 23:30:00|9676.4|9671.4|9676.1|9671.1|9677.1|9672.1|9675.4|9670.4|3
1751240100000|2025-06-29 23:35:00|9676.4|9671.4|9677.3|9672.3|9677.5|9672.5|9675.9|9670.9|2
1751240400000|2025-06-29 23:40:00|9677.1|9672.1|9676.3|9671.3|9677.9|9672.9|9676.3|9671.3|17
1751240700000|2025-06-29 23:45:00|9676.1|9671.1|9677.1|9672.1|9677.1|9672.1|9674.8|9669.8|4
1751241000000|2025-06-29 23:50:00|9676.9|9671.9|9678.2|9673.2|9679.4|9674.4|9676.7|9671.7|2
1751241300000|2025-06-29 23:55:00|9678|9673|9680.2|9675.2|9680.4|9675.4|9678|9673|10
1751241600000|2025-06-30 00:00:00|9680|9675|9680.7|9675.7|9680.9|9675.9|9678.8|9673.8|90
1751241900000|2025-06-30 00:05:00|9680.5|9675.5|9683.2|9678.2|9683.4|9678.4|9679.6|9674.6|41
1751242200000|2025-06-30 00:10:00|9683|9678|9681|9676|9683.2|9678.2|9680.2|9675.2|23
1751242500000|2025-06-30 00:15:00|9681.2|9676.2|9680.4|9675.4|9682.4|9677.4|9680.4|9675.4|7
1751242800000|2025-06-30 00:20:00|9680|9675|9680.9|9675.9|9681.6|9676.6|9679.6|9674.6|8
1751243100000|2025-06-30 00:25:00|9680.5|9675.5|9680.7|9675.7|9681.2|9676.2|9679.6|9674.6|21
1751243400000|2025-06-30 00:30:00|9680.9|9675.9|9682.9|9677.9|9683.9|9678.9|9680.7|9675.7|7
1751243700000|2025-06-30 00:35:00|9682.6|9677.6|9685.2|9680.2|9685.8|9680.8|9682.6|9677.6|33
1751244000000|2025-06-30 00:40:00|9685|9680|9684.7|9679.7|9685.4|9680.4|9683.8|9678.8|25
1751244300000|2025-06-30 00:45:00|9685|9680|9686.2|9681.2|9686.7|9681.7|9684.1|9679.1|20
1751244600000|2025-06-30 00:50:00|9686|9681|9688.6|9683.6|9689.4|9684.4|9685.7|9680.7|91
1751244900000|2025-06-30 00:55:00|9688.4|9683.4|9686.3|9681.3|9689|9684|9685.6|9680.6|42
1751245200000|2025-06-30 01:00:00|9686.1|9681.1|9686.4|9681.4|9688|9683|9686|9681|40
1751245500000|2025-06-30 01:05:00|9686.2|9681.2|9686.6|9681.6|9687.7|9682.7|9686|9681|25
1751245800000|2025-06-30 01:10:00|9686|9681|9685.5|9680.5|9686.5|9681.5|9684.4|9679.4|57
1751246100000|2025-06-30 01:15:00|9685.3|9680.3|9680.1|9675.1|9685.7|9680.7|9679.7|9674.7|55
1751246400000|2025-06-30 01:20:00|9680.4|9675.4|9679.4|9674.4|9681.2|9676.2|9679.1|9674.1|28
1751246700000|2025-06-30 01:25:00|9679.6|9674.6|9677.6|9672.6|9679.6|9674.6|9676.7|9671.7|48
1751247000000|2025-06-30 01:30:00|9677.4|9672.4|9675.2|9670.2|9678.5|9673.5|9674.9|9669.9|26
1751247300000|2025-06-30 01:35:00|9675.4|9670.4|9673.3|9668.3|9676.1|9671.1|9673.1|9668.1|38
1751247600000|2025-06-30 01:40:00|9673.1|9668.1|9673.5|9668.5|9674.1|9669.1|9671.9|9666.9|98
1751247900000|2025-06-30 01:45:00|9673.1|9668.1|9674.8|9669.8|9675.6|9670.6|9672.6|9667.6|30
1751248200000|2025-06-30 01:50:00|9675|9670|9678.8|9673.8|9680.4|9675.4|9674.8|9669.8|23
1751248500000|2025-06-30 01:55:00|9678.6|9673.6|9681|9676|9681.4|9676.4|9678.1|9673.1|35
1751248800000|2025-06-30 02:00:00|9681.2|9676.2|9680.7|9675.7|9681.2|9676.2|9677.6|9672.6|17
1751249100000|2025-06-30 02:05:00|9680.5|9675.5|9677|9672|9680.5|9675.5|9675|9670|57
1751249400000|2025-06-30 02:10:00|9677.2|9672.2|9677.3|9672.3|9679.7|9674.7|9676.9|9671.9|14
1751249700000|2025-06-30 02:15:00|9677.1|9672.1|9673.1|9668.1|9677.7|9672.7|9671.3|9666.3|59
1751250000000|2025-06-30 02:20:00|9672.9|9667.9|9673.4|9668.4|9674.6|9669.6|9672.5|9667.5|20
1751250300000|2025-06-30 02:25:00|9673.2|9668.2|9673.3|9668.3|9674.3|9669.3|9672.8|9667.8|16
1751250600000|2025-06-30 02:30:00|9673.5|9668.5|9674.2|9669.2|9675.7|9670.7|9673.3|9668.3|84
1751250900000|2025-06-30 02:35:00|9674.4|9669.4|9675.6|9670.6|9675.6|9670.6|9673.4|9668.4|6
1751251200000|2025-06-30 02:40:00|9675.5|9670.5|9677.6|9672.6|9677.8|9672.8|9675.4|9670.4|13
1751251500000|2025-06-30 02:45:00|9677.4|9672.4|9676.3|9671.3|9679.1|9674.1|9676|9671|10
1751251800000|2025-06-30 02:50:00|9676.5|9671.5|9678.8|9673.8|9680.1|9675.1|9676.1|9671.1|5
1751252100000|2025-06-30 02:55:00|9679|9674|9680|9675|9680.2|9675.2|9678.3|9673.3|12
1751252400000|2025-06-30 03:00:00|9680.2|9675.2|9681.5|9676.5|9682.4|9677.4|9680.2|9675.2|12
1751252700000|2025-06-30 03:05:00|9681.3|9676.3|9679.3|9674.3|9681.8|9676.8|9678.8|9673.8|5
1751253000000|2025-06-30 03:10:00|9679.5|9674.5|9678.7|9673.7|9679.5|9674.5|9677.8|9672.8|10
1751253300000|2025-06-30 03:15:00|9678.9|9673.9|9680.2|9675.2|9680.4|9675.4|9677.5|9672.5|14
1751253600000|2025-06-30 03:20:00|9680|9675|9679|9674|9680.4|9675.4|9678.8|9673.8|7
1751253900000|2025-06-30 03:25:00|9678.8|9673.8|9679.7|9674.7|9680.2|9675.2|9677.3|9672.3|5
1751254200000|2025-06-30 03:30:00|9680|9675|9682.3|9677.3|9682.7|9677.7|9679.3|9674.3|8
1751254500000|2025-06-30 03:35:00|9682.5|9677.5|9684.4|9679.4|9684.4|9679.4|9682.5|9677.5|18
1751254800000|2025-06-30 03:40:00|9684.2|9679.2|9683.8|9678.8|9684.9|9679.9|9683.8|9678.8|22
1751255100000|2025-06-30 03:45:00|9683.6|9678.6|9682.3|9677.3|9683.6|9678.6|9682.3|9677.3|23
1751255400000|2025-06-30 03:50:00|9682.5|9677.5|9682.2|9677.2|9682.6|9677.6|9681.3|9676.3|52
1751255700000|2025-06-30 03:55:00|9682.4|9677.4|9683.7|9678.7|9683.9|9678.9|9682.2|9677.2|7
1751256000000|2025-06-30 04:00:00|9683.5|9678.5|9681.3|9676.3|9683.9|9678.9|9681.1|9676.1|10
1751256300000|2025-06-30 04:05:00|9681.1|9676.1|9679.8|9674.8|9681.4|9676.4|9679.8|9674.8|12
1751256600000|2025-06-30 04:10:00|9679.6|9674.6|9680.9|9675.9|9681.1|9676.1|9679.3|9674.3|4
1751256900000|2025-06-30 04:15:00|9681|9676|9681.4|9676.4|9681.7|9676.7|9680.3|9675.3|8
1751257200000|2025-06-30 04:20:00|9681.7|9676.7|9681.6|9676.6|9682.1|9677.1|9681.4|9676.4|9
1751257500000|2025-06-30 04:25:00|9681.7|9676.7|9680.4|9675.4|9681.9|9676.9|9680|9675|6
1751257800000|2025-06-30 04:30:00|9680.2|9675.2|9679.7|9674.7|9680.7|9675.7|9679.3|9674.3|7
1751258100000|2025-06-30 04:35:00|9679.5|9674.5|9675.9|9670.9|9679.5|9674.5|9675.9|9670.9|39
1751258400000|2025-06-30 04:40:00|9675.4|9670.4|9674.6|9669.6|9675.4|9670.4|9673.9|9668.9|65
1751258700000|2025-06-30 04:45:00|9674.8|9669.8|9673.4|9668.4|9676|9671|9672.8|9667.8|46
1751259000000|2025-06-30 04:50:00|9673.2|9668.2|9670.5|9665.5|9673.6|9668.6|9668.9|9663.9|41
1751259300000|2025-06-30 04:55:00|9670.3|9665.3|9669.8|9664.8|9671.5|9666.5|9669.4|9664.4|66
1751259600000|2025-06-30 05:00:00|9670.1|9665.1|9667.1|9662.1|9670.1|9665.1|9666|9661|34
1751259900000|2025-06-30 05:05:00|9666.8|9661.8|9666.6|9661.6|9668.8|9663.8|9666.6|9661.6|15
1751260200000|2025-06-30 05:10:00|9666.8|9661.8|9664.8|9659.8|9666.8|9661.8|9663.7|9658.7|59
1751260500000|2025-06-30 05:15:00|9664.6|9659.6|9663.5|9658.5|9664.6|9659.6|9662.3|9657.3|23
1751260800000|2025-06-30 05:20:00|9663.7|9658.7|9663.3|9658.3|9664.5|9659.5|9662.9|9657.9|30
1751261100000|2025-06-30 05:25:00|9663.1|9658.1|9663.6|9658.6|9664.3|9659.3|9662.7|9657.7|15
1751261400000|2025-06-30 05:30:00|9663.2|9658.2|9663.7|9658.7|9665.5|9660.5|9662.7|9657.7|90
1751261700000|2025-06-30 05:35:00|9663|9658|9665.3|9660.3|9666|9661|9662|9657|37
1751262000000|2025-06-30 05:40:00|9665.5|9660.5|9665.8|9660.8|9667|9662|9665.5|9660.5|200
1751262300000|2025-06-30 05:45:00|9665.5|9660.5|9667.3|9662.3|9667.3|9662.3|9664.5|9659.5|90
1751262600000|2025-06-30 05:50:00|9667.6|9662.6|9668.7|9663.7|9669.1|9664.1|9667.2|9662.2|18
1751262900000|2025-06-30 05:55:00|9668.2|9663.2|9669.6|9664.6|9671.1|9666.1|9667.8|9662.8|66
1751263200000|2025-06-30 06:00:00|9669.5|9664.5|9671.6|9666.6|9671.8|9666.8|9669|9664|59
1751263500000|2025-06-30 06:05:00|9671.8|9666.8|9669.1|9664.1|9671.8|9666.8|9668|9663|25
1751263800000|2025-06-30 06:10:00|9669.3|9664.3|9669.5|9664.5|9669.8|9664.8|9668|9663|13
1751264100000|2025-06-30 06:15:00|9669.3|9664.3|9670.7|9665.7|9673.6|9668.6|9668.7|9663.7|16
1751264400000|2025-06-30 06:20:00|9670.9|9665.9|9669.4|9664.4|9671.6|9666.6|9667.3|9662.3|19
1751264700000|2025-06-30 06:25:00|9669.2|9664.2|9668|9663|9669.4|9664.4|9665.7|9660.7|46
1751265000000|2025-06-30 06:30:00|9668.3|9663.3|9666.7|9661.7|9671.2|9666.2|9666.5|9661.5|17
1751265300000|2025-06-30 06:35:00|9666.4|9661.4|9667.4|9662.4|9668.2|9663.2|9666.2|9661.2|17
1751265600000|2025-06-30 06:40:00|9667.6|9662.6|9662.7|9657.7|9667.6|9662.6|9662.1|9657.1|56
1751265900000|2025-06-30 06:45:00|9662.8|9657.8|9664.1|9659.1|9667|9662|9662.3|9657.3|20
1751266200000|2025-06-30 06:50:00|9664.6|9659.6|9660|9655|9665|9660|9658.6|9653.6|50
1751266500000|2025-06-30 06:55:00|9659.8|9654.8|9659.4|9654.4|9660|9655|9655.3|9650.3|185
1751266800000|2025-06-30 07:00:00|9659.1|9654.1|9667.6|9662.6|9667.8|9662.8|9659.1|9654.1|162
1751267100000|2025-06-30 07:05:00|9668|9663|9667.4|9662.4|9668.8|9663.8|9665.7|9660.7|49
1751267400000|2025-06-30 07:10:00|9667.6|9662.6|9663.4|9658.4|9667.6|9662.6|9661.7|9656.7|49
1751267700000|2025-06-30 07:15:00|9663.6|9658.6|9663.6|9658.6|9666.1|9661.1|9662.7|9657.7|23
1751268000000|2025-06-30 07:20:00|9663.4|9658.4|9665.4|9660.4|9667.1|9662.1|9663.2|9658.2|47
1751268300000|2025-06-30 07:25:00|9665.2|9660.2|9671.3|9666.3|9671.3|9666.3|9664.8|9659.8|60
1751268600000|2025-06-30 07:30:00|9671.1|9666.1|9670.6|9665.6|9673.5|9668.5|9669.3|9664.3|44
1751268900000|2025-06-30 07:35:00|9670.3|9665.3|9667.1|9662.1|9670.6|9665.6|9666.9|9661.9|27
1751269200000|2025-06-30 07:40:00|9667.3|9662.3|9671.1|9666.1|9671.3|9666.3|9666.9|9661.9|22
1751269500000|2025-06-30 07:45:00|9671.5|9666.5|9670.5|9665.5|9672.8|9667.8|9669.9|9664.9|24
1751269800000|2025-06-30 07:50:00|9670.3|9665.3|9674|9669|9675.4|9670.4|9670|9665|51
1751270100000|2025-06-30 07:55:00|9673.8|9668.8|9676.3|9671.3|9676.7|9671.7|9673.8|9668.8|169
1751270400000|2025-06-30 08:00:00|9676.6|9671.6|9675.6|9670.6|9680.3|9675.3|9675.2|9670.2|113
1751270700000|2025-06-30 08:05:00|9675.8|9670.8|9675.9|9670.9|9678|9673|9674.8|9669.8|81
1751271000000|2025-06-30 08:10:00|9676.1|9671.1|9678.8|9673.8|9680.2|9675.2|9675.9|9670.9|63
1751271300000|2025-06-30 08:15:00|9678.5|9673.5|9677.8|9672.8|9680|9675|9677.2|9672.2|102
1751271600000|2025-06-30 08:20:00|9677.6|9672.6|9678.2|9673.2|9679.5|9674.5|9677.4|9672.4|148
1751271900000|2025-06-30 08:25:00|9678.4|9673.4|9679.8|9674.8|9683.2|9678.2|9677.7|9672.7|111
1751272200000|2025-06-30 08:30:00|9680|9675|9679|9674|9680.5|9675.5|9677.2|9672.2|35
1751272500000|2025-06-30 08:35:00|9679.2|9674.2|9678.4|9673.4|9679.5|9674.5|9676.2|9671.2|43
1751272800000|2025-06-30 08:40:00|9678.5|9673.5|9677.3|9672.3|9678.9|9673.9|9676.2|9671.2|83
1751273100000|2025-06-30 08:45:00|9677.5|9672.5|9678.2|9673.2|9679.6|9674.6|9676|9671|52
1751273400000|2025-06-30 08:50:00|9678.7|9673.7|9676.2|9671.2|9679.8|9674.8|9675.9|9670.9|27
1751273700000|2025-06-30 08:55:00|9675.9|9670.9|9673.9|9668.9|9677|9672|9673.7|9668.7|142
1751274000000|2025-06-30 09:00:00|9674.1|9669.1|9675.5|9670.5|9676.4|9671.4|9674.1|9669.1|14
1751274300000|2025-06-30 09:05:00|9675.7|9670.7|9677.2|9672.2|9677.9|9672.9|9674.7|9669.7|48
1751274600000|2025-06-30 09:10:00|9676.8|9671.8|9675.7|9670.7|9677.2|9672.2|9675.7|9670.7|39
1751274900000|2025-06-30 09:15:00|9675.4|9670.4|9674.7|9669.7|9677|9672|9674.2|9669.2|35
1751275200000|2025-06-30 09:20:00|9674.4|9669.4|9671.5|9666.5|9676.1|9671.1|9671.5|9666.5|66
1751275500000|2025-06-30 09:25:00|9671.7|9666.7|9674.6|9669.6|9674.8|9669.8|9670.9|9665.9|42
1751275800000|2025-06-30 09:30:00|9674.4|9669.4|9677|9672|9677|9672|9673.7|9668.7|12
1751276100000|2025-06-30 09:35:00|9676.8|9671.8|9679.3|9674.3|9681|9676|9676.8|9671.8|45
1751276400000|2025-06-30 09:40:00|9679.5|9674.5|9679.6|9674.6|9680.6|9675.6|9678.3|9673.3|19
1751276700000|2025-06-30 09:45:00|9679.4|9674.4|9679.8|9674.8|9681.6|9676.6|9679|9674|25
1751277000000|2025-06-30 09:50:00|9680.1|9675.1|9679|9674|9681|9676|9679|9674|13
1751277300000|2025-06-30 09:55:00|9678.8|9673.8|9681.1|9676.1|9682|9677|9678.4|9673.4|94
1751277600000|2025-06-30 10:00:00|9681.3|9676.3|9682.6|9677.6|9683|9678|9680.9|9675.9|58
1751277900000|2025-06-30 10:05:00|9682.5|9677.5|9683.2|9678.2|9683.2|9678.2|9681.7|9676.7|67
1751278200000|2025-06-30 10:10:00|9683|9678|9681.5|9676.5|9683|9678|9680.8|9675.8|70
1751278500000|2025-06-30 10:15:00|9681.7|9676.7|9681.3|9676.3|9682.4|9677.4|9681.1|9676.1|7
1751278800000|2025-06-30 10:20:00|9681.1|9676.1|9679.5|9674.5|9681.9|9676.9|9679.5|9674.5|7
1751279100000|2025-06-30 10:25:00|9679.3|9674.3|9678.8|9673.8|9679.5|9674.5|9678.5|9673.5|8
1751279400000|2025-06-30 10:30:00|9678.5|9673.5|9679.1|9674.1|9681.2|9676.2|9678.3|9673.3|7
1751279700000|2025-06-30 10:35:00|9678.9|9673.9|9681.4|9676.4|9681.6|9676.6|9678.7|9673.7|17
1751280000000|2025-06-30 10:40:00|9681.2|9676.2|9682.2|9677.2|9682.2|9677.2|9680.1|9675.1|7
1751280300000|2025-06-30 10:45:00|9682|9677|9680.4|9675.4|9682.2|9677.2|9678.9|9673.9|3
1751280600000|2025-06-30 10:50:00|9680.6|9675.6|9678.7|9673.7|9680.9|9675.9|9678.1|9673.1|19
1751280900000|2025-06-30 10:55:00|9678.9|9673.9|9677.2|9672.2|9679.8|9674.8|9677|9672|31
1751281200000|2025-06-30 11:00:00|9677|9672|9677.2|9672.2|9677.8|9672.8|9674.8|9669.8|37
1751281500000|2025-06-30 11:05:00|9677.4|9672.4|9677|9672|9678.4|9673.4|9676.7|9671.7|20
1751281800000|2025-06-30 11:10:00|9676.8|9671.8|9675.9|9670.9|9676.8|9671.8|9674.4|9669.4|8
1751282100000|2025-06-30 11:15:00|9676.1|9671.1|9677.6|9672.6|9678.3|9673.3|9675.2|9670.2|9
1751282400000|2025-06-30 11:20:00|9677.4|9672.4|9674.1|9669.1|9677.4|9672.4|9673.7|9668.7|22
1751282700000|2025-06-30 11:25:00|9673.9|9668.9|9674.4|9669.4|9674.9|9669.9|9673|9668|74
1751283000000|2025-06-30 11:30:00|9674.6|9669.6|9674.4|9669.4|9675.9|9670.9|9673.9|9668.9|43
1751283300000|2025-06-30 11:35:00|9674.6|9669.6|9677.1|9672.1|9677.8|9672.8|9674.2|9669.2|25
1751283600000|2025-06-30 11:40:00|9677.4|9672.4|9678.4|9673.4|9678.9|9673.9|9676.7|9671.7|12
1751283900000|2025-06-30 11:45:00|9678.6|9673.6|9676.9|9671.9|9678.8|9673.8|9676.4|9671.4|20
1751284200000|2025-06-30 11:50:00|9676.7|9671.7|9675.9|9670.9|9676.9|9671.9|9674.7|9669.7|16
1751284500000|2025-06-30 11:55:00|9676.1|9671.1|9679|9674|9679.2|9674.2|9676.1|9671.1|20
1751284800000|2025-06-30 12:00:00|9678.8|9673.8|9680.1|9675.1|9680.3|9675.3|9677.6|9672.6|17
1751285100000|2025-06-30 12:05:00|9680.3|9675.3|9681.3|9676.3|9681.7|9676.7|9679.8|9674.8|112
1751285400000|2025-06-30 12:10:00|9681.6|9676.6|9683.8|9678.8|9685|9680|9681.6|9676.6|31
1751285700000|2025-06-30 12:15:00|9683.6|9678.6|9686.3|9681.3|9687.4|9682.4|9683.6|9678.6|226
1751286000000|2025-06-30 12:20:00|9686.5|9681.5|9684.2|9679.2|9687.6|9682.6|9683.8|9678.8|60
1751286300000|2025-06-30 12:25:00|9684.6|9679.6|9686.9|9681.9|9687.6|9682.6|9684.4|9679.4|164
1751286600000|2025-06-30 12:30:00|9687.1|9682.1|9687.8|9682.8|9690.1|9685.1|9686.5|9681.5|61
1751286900000|2025-06-30 12:35:00|9687.3|9682.3|9690.3|9685.3|9690.7|9685.7|9687.1|9682.1|46
1751287200000|2025-06-30 12:40:00|9690.2|9685.2|9688|9683|9690.7|9685.7|9687.8|9682.8|77
1751287500000|2025-06-30 12:45:00|9688.2|9683.2|9688.8|9683.8|9689.2|9684.2|9686.8|9681.8|45
1751287800000|2025-06-30 12:50:00|9688.7|9683.7|9687.5|9682.5|9688.7|9683.7|9685.4|9680.4|29
1751288100000|2025-06-30 12:55:00|9687.3|9682.3|9687.3|9682.3|9688.7|9683.7|9686|9681|18
1751288400000|2025-06-30 13:00:00|9687.5|9682.5|9688.7|9683.7|9688.7|9683.7|9686.5|9681.5|30
1751288700000|2025-06-30 13:05:00|9688.9|9683.9|9687.2|9682.2|9689.1|9684.1|9684.8|9679.8|36
1751289000000|2025-06-30 13:10:00|9687.3|9682.3|9684.5|9679.5|9687.7|9682.7|9684.3|9679.3|27
1751289300000|2025-06-30 13:15:00|9684.3|9679.3|9685.5|9680.5|9686.9|9681.9|9684|9679|27
1751289600000|2025-06-30 13:20:00|9685.3|9680.3|9683.7|9678.7|9685.5|9680.5|9682.7|9677.7|18
1751289900000|2025-06-30 13:25:00|9683.9|9678.9|9685.3|9680.3|9686.4|9681.4|9683.7|9678.7|8
1751290200000|2025-06-30 13:30:00|9685.2|9680.2|9685.4|9680.4|9685.7|9680.7|9682.8|9677.8|40
1751290500000|2025-06-30 13:35:00|9685.2|9680.2|9685.1|9680.1|9687.9|9682.9|9684.8|9679.8|89
1751290800000|2025-06-30 13:40:00|9685.3|9680.3|9685.1|9680.1|9686.7|9681.7|9683.6|9678.6|40
1751291100000|2025-06-30 13:45:00|9685.2|9680.2|9686.2|9681.2|9688.6|9683.6|9684.3|9679.3|51
1751291400000|2025-06-30 13:50:00|9686.4|9681.4|9688.7|9683.7|9689.1|9684.1|9683.8|9678.8|57
1751291700000|2025-06-30 13:55:00|9688.3|9683.3|9682.8|9677.8|9688.7|9683.7|9682.8|9677.8|69
1751292000000|2025-06-30 14:00:00|9682.5|9677.5|9684.8|9679.8|9690.7|9685.7|9681.8|9676.8|110
1751292300000|2025-06-30 14:05:00|9684.2|9679.2|9685.2|9680.2|9685.7|9680.7|9682.8|9677.8|100
1751292600000|2025-06-30 14:10:00|9685|9680|9681|9676|9685|9680|9678.3|9673.3|50
1751292900000|2025-06-30 14:15:00|9680.8|9675.8|9678.1|9673.1|9681.2|9676.2|9677.5|9672.5|90
1751293200000|2025-06-30 14:20:00|9678|9673|9673.5|9668.5|9678.7|9673.7|9673.3|9668.3|71
1751293500000|2025-06-30 14:25:00|9673.7|9668.7|9673.3|9668.3|9674.1|9669.1|9672.2|9667.2|25
1751293800000|2025-06-30 14:30:00|9673|9668|9669|9664|9673.4|9668.4|9668.3|9663.3|76
1751294100000|2025-06-30 14:35:00|9669.2|9664.2|9666.2|9661.2|9669.2|9664.2|9663.4|9658.4|108
1751294400000|2025-06-30 14:40:00|9666.3|9661.3|9665.8|9660.8|9668.5|9663.5|9664.3|9659.3|76
1751294700000|2025-06-30 14:45:00|9666.1|9661.1|9670.3|9665.3|9670.7|9665.7|9663|9658|107
1751295000000|2025-06-30 14:50:00|9670.5|9665.5|9677.3|9672.3|9677.5|9672.5|9669.9|9664.9|304
1751295300000|2025-06-30 14:55:00|9677.5|9672.5|9672.8|9667.8|9679.3|9674.3|9671.3|9666.3|281
1751295600000|2025-06-30 15:00:00|9673.2|9668.2|9673.2|9668.2|9675.8|9670.8|9671.3|9666.3|135
1751295900000|2025-06-30 15:05:00|9673|9668|9667.1|9662.1|9673.2|9668.2|9666.8|9661.8|173
1751296200000|2025-06-30 15:10:00|9666.8|9661.8|9663.3|9658.3|9668.5|9663.5|9663.3|9658.3|138
1751296500000|2025-06-30 15:15:00|9663.1|9658.1|9662.6|9657.6|9664.5|9659.5|9659.8|9654.8|118
1751296800000|2025-06-30 15:20:00|9662.5|9657.5|9667.2|9662.2|9667.5|9662.5|9662.3|9657.3|105
1751297100000|2025-06-30 15:25:00|9667.5|9662.5|9667.1|9662.1|9669.5|9664.5|9666.6|9661.6|44
1751297400000|2025-06-30 15:30:00|9666.9|9661.9|9664|9659|9666.9|9661.9|9664|9659|59
1751297700000|2025-06-30 15:35:00|9663.7|9658.7|9665|9660|9665.3|9660.3|9661.1|9656.1|258
1751298000000|2025-06-30 15:40:00|9665.4|9660.4|9659.8|9654.8|9666.9|9661.9|9658.7|9653.7|130
1751298300000|2025-06-30 15:45:00|9659.5|9654.5|9653.1|9648.1|9660.7|9655.7|9651.1|9646.1|432
1751298600000|2025-06-30 15:50:00|9653.3|9648.3|9651.1|9646.1|9653.5|9648.5|9650.8|9645.8|209
1751298900000|2025-06-30 15:55:00|9650.8|9645.8|9649.1|9644.1|9651.7|9646.7|9647.8|9642.8|178
1751299200000|2025-06-30 16:00:00|9649.3|9644.3|9650.6|9645.6|9651.6|9646.6|9648.8|9643.8|255
1751299500000|2025-06-30 16:05:00|9650.8|9645.8|9653.2|9648.2|9653.6|9648.6|9650.2|9645.2|51
1751299800000|2025-06-30 16:10:00|9653.4|9648.4|9655.1|9650.1|9657.6|9652.6|9653.3|9648.3|49
1751300100000|2025-06-30 16:15:00|9654.9|9649.9|9655.2|9650.2|9655.6|9650.6|9652.3|9647.3|33
1751300400000|2025-06-30 16:20:00|9655|9650|9658.5|9653.5|9658.7|9653.7|9654.8|9649.8|67
1751300700000|2025-06-30 16:25:00|9658.2|9653.2|9659.3|9654.3|9662.1|9657.1|9657.8|9652.8|61
1751301000000|2025-06-30 16:30:00|9659.1|9654.1|9662.7|9657.7|9663.1|9658.1|9658|9653|205
1751301300000|2025-06-30 16:35:00|9662.9|9657.9|9663|9658|9664.3|9659.3|9662.2|9657.2|156
1751301600000|2025-06-30 16:40:00|9662.7|9657.7|9658.2|9653.2|9662.7|9657.7|9658|9653|107
1751301900000|2025-06-30 16:45:00|9658.6|9653.6|9655.5|9650.5|9659.5|9654.5|9655.3|9650.3|22
1751302200000|2025-06-30 16:50:00|9655.3|9650.3|9657.7|9652.7|9658.2|9653.2|9654.3|9649.3|46
1751302500000|2025-06-30 16:55:00|9657.9|9652.9|9654.1|9649.1|9657.9|9652.9|9653.7|9648.7|56
1751302800000|2025-06-30 17:00:00|9653.9|9648.9|9652.4|9647.4|9654.1|9649.1|9650.7|9645.7|41
1751303100000|2025-06-30 17:05:00|9652.2|9647.2|9652.2|9647.2|9652.5|9647.5|9651.2|9646.2|21
1751303400000|2025-06-30 17:10:00|9651.9|9646.9|9654.2|9649.2|9654.2|9649.2|9649.7|9644.7|48
1751303700000|2025-06-30 17:15:00|9654|9649|9652.4|9647.4|9654|9649|9652.2|9647.2|15
1751304000000|2025-06-30 17:20:00|9652.2|9647.2|9650.1|9645.1|9652.4|9647.4|9649.2|9644.2|55
1751304300000|2025-06-30 17:25:00|9649.9|9644.9|9650.9|9645.9|9651.7|9646.7|9649.9|9644.9|4
1751304600000|2025-06-30 17:30:00|9651.1|9646.1|9655.5|9650.5|9655.5|9650.5|9650.2|9645.2|23
1751304900000|2025-06-30 17:35:00|9655.7|9650.7|9653.8|9648.8|9655.7|9650.7|9653.2|9648.2|42
1751305200000|2025-06-30 17:40:00|9653.6|9648.6|9654.6|9649.6|9655.9|9650.9|9653.6|9648.6|10
1751305500000|2025-06-30 17:45:00|9654.8|9649.8|9654.9|9649.9|9655.4|9650.4|9653.6|9648.6|7
1751305800000|2025-06-30 17:50:00|9654.7|9649.7|9654.8|9649.8|9655|9650|9654.2|9649.2|31
1751306100000|2025-06-30 17:55:00|9655|9650|9653.8|9648.8|9657.5|9652.5|9652|9647|131
1751306400000|2025-06-30 18:00:00|9653.6|9648.6|9653.5|9648.5|9654.4|9649.4|9652|9647|30
1751306700000|2025-06-30 18:05:00|9653.3|9648.3|9651.2|9646.2|9653.3|9648.3|9649.3|9644.3|42
1751307000000|2025-06-30 18:10:00|9651.4|9646.4|9650.5|9645.5|9652.2|9647.2|9648.7|9643.7|80
1751307300000|2025-06-30 18:15:00|9650.8|9645.8|9646.3|9641.3|9651.2|9646.2|9645.1|9640.1|138
1751307600000|2025-06-30 18:20:00|9646.5|9641.5|9644.5|9639.5|9646.5|9641.5|9643.9|9638.9|68
1751307900000|2025-06-30 18:25:00|9644.3|9639.3|9645.1|9640.1|9646|9641|9644.3|9639.3|4
1751308200000|2025-06-30 18:30:00|9644.9|9639.9|9643.9|9638.9|9645|9640|9643.7|9638.7|33
1751308500000|2025-06-30 18:35:00|9644.1|9639.1|9645.1|9640.1|9647|9642|9643|9638|35
1751308800000|2025-06-30 18:40:00|9645.3|9640.3|9646.1|9641.1|9646.5|9641.5|9644.7|9639.7|17
1751309100000|2025-06-30 18:45:00|9645.9|9640.9|9647.1|9642.1|9648|9643|9645.9|9640.9|79
1751309400000|2025-06-30 18:50:00|9647.3|9642.3|9647.2|9642.2|9648.4|9643.4|9646.4|9641.4|23
1751309700000|2025-06-30 18:55:00|9647|9642|9645.8|9640.8|9647.6|9642.6|9645.2|9640.2|184
1751310000000|2025-06-30 19:00:00|9645.6|9640.6|9646|9641|9648|9643|9644.2|9639.2|182
1751310300000|2025-06-30 19:05:00|9645.8|9640.8|9644|9639|9646|9641|9643.6|9638.6|14
1751310600000|2025-06-30 19:10:00|9643.8|9638.8|9645.7|9640.7|9645.9|9640.9|9643.4|9638.4|14
1751310900000|2025-06-30 19:15:00|9645.9|9640.9|9644.8|9639.8|9646.7|9641.7|9644.6|9639.6|36
1751311200000|2025-06-30 19:20:00|9645|9640|9645.4|9640.4|9645.6|9640.6|9643.9|9638.9|29
1751311500000|2025-06-30 19:25:00|9645.6|9640.6|9646.1|9641.1|9647.1|9642.1|9645.5|9640.5|59
1751311800000|2025-06-30 19:30:00|9645.6|9640.6|9646.4|9641.4|9646.9|9641.9|9645.6|9640.6|42
1751312100000|2025-06-30 19:35:00|9646.9|9641.9|9645.8|9640.8|9646.9|9641.9|9645|9640|34
1751312400000|2025-06-30 19:40:00|9645.6|9640.6|9645.3|9640.3|9646.3|9641.3|9644.9|9639.9|35
1751312700000|2025-06-30 19:45:00|9644.5|9639.5|9644.9|9639.9|9645.3|9640.3|9643.9|9638.9|59
1751313000000|2025-06-30 19:50:00|9645.1|9640.1|9643.5|9638.5|9645.5|9640.5|9643.5|9638.5|61
1751313300000|2025-06-30 19:55:00|9643.4|9638.4|9641.8|9636.8|9643.8|9638.8|9640.6|9635.6|139
1751313600000|2025-06-30 20:00:00|9641.6|9636.6|9642|9637|9643|9638|9640.3|9635.3|39
1751313900000|2025-06-30 20:05:00|9642.1|9637.1|9639|9634|9642.1|9637.1|9638.6|9633.6|10
1751314200000|2025-06-30 20:10:00|9639.2|9634.2|9639.5|9634.5|9640.1|9635.1|9638.8|9633.8|24
1751314500000|2025-06-30 20:15:00|9639.3|9634.3|9639.7|9634.7|9639.7|9634.7|9639.1|9634.1|20
1751314800000|2025-06-30 20:20:00|9639.5|9634.5|9637.3|9632.3|9639.7|9634.7|9637.1|9632.1|18
1751315100000|2025-06-30 20:25:00|9637.6|9632.6|9637.3|9632.3|9637.9|9632.9|9637.1|9632.1|8
1751315400000|2025-06-30 20:30:00|9637.5|9632.5|9636.7|9631.7|9637.5|9632.5|9636.1|9631.1|34
1751315700000|2025-06-30 20:35:00|9636.9|9631.9|9636.7|9631.7|9638|9633|9636.5|9631.5|17
1751316000000|2025-06-30 20:40:00|9636.5|9631.5|9636.9|9631.9|9637.5|9632.5|9636.5|9631.5|15
1751316300000|2025-06-30 20:45:00|9637.1|9632.1|9636.7|9631.7|9637.5|9632.5|9636.5|9631.5|6
1751316600000|2025-06-30 20:50:00|9636.5|9631.5|9638.2|9633.2|9639.6|9634.6|9635.8|9630.8|22
1751316900000|2025-06-30 20:55:00|9638.4|9633.4|9636.6|9631.6|9639.2|9634.2|9635.4|9630.4|19
1751328000000|2025-07-01 00:00:00|9634.6|9629.6|9630.8|9625.8|9635.3|9630.3|9630.6|9625.6|67
1751328300000|2025-07-01 00:05:00|9630.6|9625.6|9631.3|9626.3|9631.7|9626.7|9629.9|9624.9|19
1751328600000|2025-07-01 00:10:00|9631.5|9626.5|9629.1|9624.1|9631.5|9626.5|9628.9|9623.9|111
1751328900000|2025-07-01 00:15:00|9629.3|9624.3|9630|9625|9630.3|9625.3|9628.9|9623.9|26
1751329200000|2025-07-01 00:20:00|9630.2|9625.2|9633.6|9628.6|9634|9629|9630.2|9625.2|29
1751329500000|2025-07-01 00:25:00|9632.7|9627.7|9631.1|9626.1|9633.3|9628.3|9629.7|9624.7|32
1751329800000|2025-07-01 00:30:00|9630.9|9625.9|9629.6|9624.6|9630.9|9625.9|9628.4|9623.4|20
1751330100000|2025-07-01 00:35:00|9629.8|9624.8|9630.6|9625.6|9631|9626|9628.7|9623.7|9
1751330400000|2025-07-01 00:40:00|9630.8|9625.8|9631.4|9626.4|9631.8|9626.8|9629.7|9624.7|8
1751330700000|2025-07-01 00:45:00|9631.6|9626.6|9629.6|9624.6|9632|9627|9629.4|9624.4|4
1751331000000|2025-07-01 00:50:00|9629.4|9624.4|9628.6|9623.6|9629.8|9624.8|9627.6|9622.6|25
1751331300000|2025-07-01 00:55:00|9628.3|9623.3|9626.3|9621.3|9628.3|9623.3|9626.3|9621.3|10
1751331600000|2025-07-01 01:00:00|9626.5|9621.5|9627.5|9622.5|9627.5|9622.5|9626.3|9621.3|42
1751331900000|2025-07-01 01:05:00|9627.7|9622.7|9627.9|9622.9|9628.6|9623.6|9627.4|9622.4|40
1751332200000|2025-07-01 01:10:00|9628.1|9623.1|9627.1|9622.1|9629.8|9624.8|9626.9|9621.9|17
1751332500000|2025-07-01 01:15:00|9627.3|9622.3|9624.5|9619.5|9627.3|9622.3|9624.5|9619.5|36
1751332800000|2025-07-01 01:20:00|9624.3|9619.3|9626.6|9621.6|9626.8|9621.8|9619.4|9614.4|196
1751333100000|2025-07-01 01:25:00|9626.8|9621.8|9628.8|9623.8|9629.3|9624.3|9626.6|9621.6|26
1751333400000|2025-07-01 01:30:00|9629|9624|9632.3|9627.3|9633|9628|9629|9624|46
1751333700000|2025-07-01 01:35:00|9632.1|9627.1|9633.8|9628.8|9636.2|9631.2|9632.1|9627.1|59
1751334000000|2025-07-01 01:40:00|9634|9629|9633.6|9628.6|9635.8|9630.8|9632.6|9627.6|11
1751334300000|2025-07-01 01:45:00|9633.4|9628.4|9635.5|9630.5|9635.7|9630.7|9633.2|9628.2|13
1751334600000|2025-07-01 01:50:00|9635.7|9630.7|9639.2|9634.2|9639.2|9634.2|9635.5|9630.5|27
1751334900000|2025-07-01 01:55:00|9639|9634|9638.8|9633.8|9639.2|9634.2|9637.2|9632.2|29
1751335200000|2025-07-01 02:00:00|9639|9634|9639.2|9634.2|9640.9|9635.9|9638.7|9633.7|38
1751335500000|2025-07-01 02:05:00|9639.4|9634.4|9638.8|9633.8|9640|9635|9637.2|9632.2|26
1751335800000|2025-07-01 02:10:00|9638.6|9633.6|9638.2|9633.2|9639.2|9634.2|9637.8|9632.8|7
1751336100000|2025-07-01 02:15:00|9638|9633|9637.5|9632.5|9638.2|9633.2|9636|9631|19
1751336400000|2025-07-01 02:20:00|9637.7|9632.7|9638.1|9633.1|9638.5|9633.5|9637.5|9632.5|1
1751336700000|2025-07-01 02:25:00|9637.9|9632.9|9637.3|9632.3|9638.3|9633.3|9636.5|9631.5|14
1751337000000|2025-07-01 02:30:00|9637.1|9632.1|9636|9631|9637.1|9632.1|9635.8|9630.8|8
1751337300000|2025-07-01 02:35:00|9636.2|9631.2|9635.3|9630.3|9637.3|9632.3|9635.1|9630.1|25
1751337600000|2025-07-01 02:40:00|9635.5|9630.5|9636.9|9631.9|9637.1|9632.1|9635.3|9630.3|20
1751337900000|2025-07-01 02:45:00|9637.1|9632.1|9634.8|9629.8|9637.1|9632.1|9634.6|9629.6|6
1751338200000|2025-07-01 02:50:00|9635|9630|9633.5|9628.5|9635|9630|9632.9|9627.9|5
1751338500000|2025-07-01 02:55:00|9633.3|9628.3|9633.2|9628.2|9633.5|9628.5|9631.9|9626.9|13
1751338800000|2025-07-01 03:00:00|9633.3|9628.3|9631.4|9626.4|9633.8|9628.8|9631.2|9626.2|48
1751339100000|2025-07-01 03:05:00|9631.2|9626.2|9631.5|9626.5|9632.8|9627.8|9631|9626|19
1751339400000|2025-07-01 03:10:00|9631.7|9626.7|9630.7|9625.7|9631.8|9626.8|9630.5|9625.5|2
1751339700000|2025-07-01 03:15:00|9630.9|9625.9|9629.5|9624.5|9631.1|9626.1|9629.5|9624.5|7
1751340000000|2025-07-01 03:20:00|9629.7|9624.7|9628.7|9623.7|9629.7|9624.7|9628.3|9623.3|5
1751340300000|2025-07-01 03:25:00|9628.9|9623.9|9631.6|9626.6|9631.6|9626.6|9628.9|9623.9|1
1751340600000|2025-07-01 03:30:00|9631.7|9626.7|9632.8|9627.8|9633.4|9628.4|9631.5|9626.5|3
1751340900000|2025-07-01 03:35:00|9633|9628|9630.7|9625.7|9633.9|9628.9|9630.7|9625.7|10
1751341200000|2025-07-01 03:40:00|9630.9|9625.9|9630.7|9625.7|9631.5|9626.5|9630.3|9625.3|5
1751341500000|2025-07-01 03:45:00|9630.5|9625.5|9630.1|9625.1|9630.9|9625.9|9629.5|9624.5|8
1751341800000|2025-07-01 03:50:00|9629.9|9624.9|9632.3|9627.3|9632.3|9627.3|9629.9|9624.9|8
1751342100000|2025-07-01 03:55:00|9632.5|9627.5|9633.5|9628.5|9634.5|9629.5|9632.5|9627.5|6
1751342400000|2025-07-01 04:00:00|9633.3|9628.3|9633.7|9628.7|9633.9|9628.9|9632.5|9627.5|9
1751342700000|2025-07-01 04:05:00|9633.9|9628.9|9632.5|9627.5|9635.6|9630.6|9632.3|9627.3|17
1751343000000|2025-07-01 04:10:00|9632.7|9627.7|9630.2|9625.2|9632.7|9627.7|9629.8|9624.8|5
1751343300000|2025-07-01 04:15:00|9630.4|9625.4|9630.2|9625.2|9631|9626|9629.8|9624.8|13
1751343600000|2025-07-01 04:20:00|9630.4|9625.4|9629.7|9624.7|9630.4|9625.4|9629.3|9624.3|11
1751343900000|2025-07-01 04:25:00|9629.9|9624.9|9631.4|9626.4|9631.8|9626.8|9628.9|9623.9|5
1751344200000|2025-07-01 04:30:00|9631.6|9626.6|9632.9|9627.9|9633.5|9628.5|9631.4|9626.4|4
1751344500000|2025-07-01 04:35:00|9633.1|9628.1|9633.5|9628.5|9634|9629|9631.2|9626.2|6
1751344800000|2025-07-01 04:40:00|9633.7|9628.7|9634.7|9629.7|9634.7|9629.7|9633.1|9628.1|12
1751345100000|2025-07-01 04:45:00|9634.9|9629.9|9633.4|9628.4|9635.2|9630.2|9633.4|9628.4|8
1751345400000|2025-07-01 04:50:00|9633.9|9628.9|9634.7|9629.7|9635.5|9630.5|9633.9|9628.9|17
1751345700000|2025-07-01 04:55:00|9634.9|9629.9|9633.2|9628.2|9635.7|9630.7|9633.2|9628.2|7
1751346000000|2025-07-01 05:00:00|9633|9628|9632.8|9627.8|9633.6|9628.6|9632|9627|31
1751346300000|2025-07-01 05:05:00|9632.4|9627.4|9633.3|9628.3|9633.3|9628.3|9631.2|9626.2|12
1751346600000|2025-07-01 05:10:00|9633.1|9628.1|9632.3|9627.3|9633.3|9628.3|9631.4|9626.4|27
1751346900000|2025-07-01 05:15:00|9632.5|9627.5|9634.3|9629.3|9634.7|9629.7|9632.5|9627.5|15
1751347200000|2025-07-01 05:20:00|9634.1|9629.1|9632.2|9627.2|9634.5|9629.5|9632.2|9627.2|6
1751347500000|2025-07-01 05:25:00|9632.4|9627.4|9631.1|9626.1|9632.4|9627.4|9630.7|9625.7|7
1751347800000|2025-07-01 05:30:00|9630.9|9625.9|9630.5|9625.5|9631.2|9626.2|9629.5|9624.5|3
1751348100000|2025-07-01 05:35:00|9630.7|9625.7|9631.2|9626.2|9631.2|9626.2|9629.2|9624.2|29
1751348400000|2025-07-01 05:40:00|9631.3|9626.3|9632.2|9627.2|9633.5|9628.5|9631.3|9626.3|6
1751348700000|2025-07-01 05:45:00|9632.4|9627.4|9634.8|9629.8|9635|9630|9632.4|9627.4|17
1751349000000|2025-07-01 05:50:00|9634.6|9629.6|9633.9|9628.9|9635.7|9630.7|9633.2|9628.2|7
1751349300000|2025-07-01 05:55:00|9633.7|9628.7|9631.1|9626.1|9633.9|9628.9|9630.4|9625.4|11
1751349600000|2025-07-01 06:00:00|9630.9|9625.9|9633.7|9628.7|9635.2|9630.2|9630.9|9625.9|25
1751349900000|2025-07-01 06:05:00|9633.5|9628.5|9635.5|9630.5|9635.7|9630.7|9632.9|9627.9|6
1751350200000|2025-07-01 06:10:00|9635.3|9630.3|9636.1|9631.1|9638|9633|9635.1|9630.1|30
1751350500000|2025-07-01 06:15:00|9635.9|9630.9|9636.3|9631.3|9637.1|9632.1|9634.9|9629.9|4
1751350800000|2025-07-01 06:20:00|9636.6|9631.6|9637.3|9632.3|9638.3|9633.3|9635.7|9630.7|55
1751351100000|2025-07-01 06:25:00|9637.6|9632.6|9633.6|9628.6|9637.6|9632.6|9633.4|9628.4|6
1751351400000|2025-07-01 06:30:00|9633.8|9628.8|9633.3|9628.3|9634.9|9629.9|9632.6|9627.6|7
1751351700000|2025-07-01 06:35:00|9633.6|9628.6|9634.2|9629.2|9637.2|9632.2|9633.3|9628.3|11
1751352000000|2025-07-01 06:40:00|9634.4|9629.4|9633.1|9628.1|9634.6|9629.6|9632.6|9627.6|10
1751352300000|2025-07-01 06:45:00|9632.9|9627.9|9632.8|9627.8|9634.6|9629.6|9632.2|9627.2|49
1751352600000|2025-07-01 06:50:00|9632.3|9627.3|9633.7|9628.7|9634.6|9629.6|9631.6|9626.6|36
1751352900000|2025-07-01 06:55:00|9633.9|9628.9|9635.6|9630.6|9636.2|9631.2|9633.5|9628.5|19
1751353200000|2025-07-01 07:00:00|9635.8|9630.8|9638.9|9633.9|9643.1|9638.1|9635.4|9630.4|198
1751353500000|2025-07-01 07:05:00|9638.8|9633.8|9634.9|9629.9|9638.8|9633.8|9634.5|9629.5|69
1751353800000|2025-07-01 07:10:00|9634.8|9629.8|9629.2|9624.2|9635.3|9630.3|9628.8|9623.8|56
1751354100000|2025-07-01 07:15:00|9629|9624|9626.3|9621.3|9630.2|9625.2|9626.3|9621.3|52
1751354400000|2025-07-01 07:20:00|9626.5|9621.5|9629.2|9624.2|9629.2|9624.2|9625.3|9620.3|42
1751354700000|2025-07-01 07:25:00|9629.4|9624.4|9628|9623|9629.5|9624.5|9627.1|9622.1|30
1751355000000|2025-07-01 07:30:00|9627.8|9622.8|9628.2|9623.2|9628.7|9623.7|9626.8|9621.8|45
1751355300000|2025-07-01 07:35:00|9628.4|9623.4|9627.2|9622.2|9629.9|9624.9|9626.3|9621.3|54
1751355600000|2025-07-01 07:40:00|9627.4|9622.4|9627.1|9622.1|9628.8|9623.8|9626.8|9621.8|31
1751355900000|2025-07-01 07:45:00|9627.3|9622.3|9627.3|9622.3|9630.2|9625.2|9627.3|9622.3|64
1751356200000|2025-07-01 07:50:00|9627.5|9622.5|9626|9621|9629.3|9624.3|9625.2|9620.2|39
1751356500000|2025-07-01 07:55:00|9626.1|9621.1|9622.7|9617.7|9626.3|9621.3|9622.5|9617.5|38
1751356800000|2025-07-01 08:00:00|9623|9618|9624.7|9619.7|9626.3|9621.3|9623|9618|44
1751357100000|2025-07-01 08:05:00|9624.9|9619.9|9624.7|9619.7|9627.2|9622.2|9623.8|9618.8|31
1751357400000|2025-07-01 08:10:00|9625.1|9620.1|9628.7|9623.7|9629.7|9624.7|9624.7|9619.7|53
1751357700000|2025-07-01 08:15:00|9628.3|9623.3|9624.8|9619.8|9628.9|9623.9|9624.8|9619.8|16
1751358000000|2025-07-01 08:20:00|9625|9620|9622.5|9617.5|9626.3|9621.3|9622.3|9617.3|37
1751358300000|2025-07-01 08:25:00|9622.3|9617.3|9622|9617|9624.2|9619.2|9621.8|9616.8|19
1751358600000|2025-07-01 08:30:00|9621.8|9616.8|9617.7|9612.7|9624.2|9619.2|9615.8|9610.8|104
1751358900000|2025-07-01 08:35:00|9617.8|9612.8|9616.1|9611.1|9619.8|9614.8|9614.8|9609.8|91
1751359200000|2025-07-01 08:40:00|9616.3|9611.3|9618.9|9613.9|9619.4|9614.4|9616.1|9611.1|43
1751359500000|2025-07-01 08:45:00|9618.7|9613.7|9616.3|9611.3|9619.7|9614.7|9615.8|9610.8|123
1751359800000|2025-07-01 08:50:00|9616.5|9611.5|9605.3|9600.3|9617.2|9612.2|9603.8|9598.8|296
1751360100000|2025-07-01 08:55:00|9605.2|9600.2|9612|9607|9612.3|9607.3|9603.8|9598.8|235
1751360400000|2025-07-01 09:00:00|9612.2|9607.2|9614.7|9609.7|9616|9611|9612.2|9607.2|82
1751360700000|2025-07-01 09:05:00|9614.6|9609.6|9616|9611|9618.7|9613.7|9612.8|9607.8|53
1751361000000|2025-07-01 09:10:00|9615.8|9610.8|9614.2|9609.2|9617.7|9612.7|9614.1|9609.1|95
1751361300000|2025-07-01 09:15:00|9614|9609|9606.7|9601.7|9614.2|9609.2|9605|9600|91
1751361600000|2025-07-01 09:20:00|9607.3|9602.3|9605.9|9600.9|9608.8|9603.8|9605.7|9600.7|184
1751361900000|2025-07-01 09:25:00|9605.7|9600.7|9606.1|9601.1|9606.8|9601.8|9603.7|9598.7|67
1751362200000|2025-07-01 09:30:00|9605.9|9600.9|9597.7|9592.7|9606.6|9601.6|9595.8|9590.8|125
1751362500000|2025-07-01 09:35:00|9597.9|9592.9|9599.2|9594.2|9600.9|9595.9|9597.6|9592.6|60
1751362800000|2025-07-01 09:40:00|9599|9594|9601.2|9596.2|9602.1|9597.1|9597.5|9592.5|55
1751363100000|2025-07-01 09:45:00|9601.7|9596.7|9602|9597|9602.4|9597.4|9598.8|9593.8|62
1751363400000|2025-07-01 09:50:00|9602.2|9597.2|9603.7|9598.7|9604|9599|9600.8|9595.8|75
1751363700000|2025-07-01 09:55:00|9603.9|9598.9|9605.7|9600.7|9605.9|9600.9|9603.7|9598.7|120
1751364000000|2025-07-01 10:00:00|9605.3|9600.3|9602.8|9597.8|9606.1|9601.1|9602.6|9597.6|56
1751364300000|2025-07-01 10:05:00|9603|9598|9600.8|9595.8|9604.2|9599.2|9600.6|9595.6|28
1751364600000|2025-07-01 10:10:00|9601.2|9596.2|9599.9|9594.9|9601.9|9596.9|9598.3|9593.3|20
1751364900000|2025-07-01 10:15:00|9599.6|9594.6|9604.2|9599.2|9604.6|9599.6|9599.4|9594.4|23
1751365200000|2025-07-01 10:20:00|9603.8|9598.8|9606.2|9601.2|9606.6|9601.6|9603.5|9598.5|53
1751365500000|2025-07-01 10:25:00|9606.4|9601.4|9605.2|9600.2|9607.1|9602.1|9605|9600|39
1751365800000|2025-07-01 10:30:00|9605|9600|9604.4|9599.4|9605.2|9600.2|9602.3|9597.3|12
1751366100000|2025-07-01 10:35:00|9604.2|9599.2|9607.7|9602.7|9607.9|9602.9|9602.8|9597.8|74
1751366400000|2025-07-01 10:40:00|9607.3|9602.3|9604.5|9599.5|9608.2|9603.2|9604.5|9599.5|36
1751366700000|2025-07-01 10:45:00|9604.7|9599.7|9602.7|9597.7|9605.5|9600.5|9601.7|9596.7|17
1751367000000|2025-07-01 10:50:00|9602.5|9597.5|9603.7|9598.7|9603.8|9598.8|9602.1|9597.1|15
1751367300000|2025-07-01 10:55:00|9603.8|9598.8|9608.1|9603.1|9608.2|9603.2|9603.8|9598.8|20
1751367600000|2025-07-01 11:00:00|9608.3|9603.3|9607.2|9602.2|9609.7|9604.7|9606.7|9601.7|18
1751367900000|2025-07-01 11:05:00|9607.3|9602.3|9606.6|9601.6|9607.8|9602.8|9605.7|9600.7|30
1751368200000|2025-07-01 11:10:00|9606.4|9601.4|9608.7|9603.7|9609.7|9604.7|9606.1|9601.1|27
1751368500000|2025-07-01 11:15:00|9608.8|9603.8|9609|9604|9611.3|9606.3|9608.7|9603.7|15
1751368800000|2025-07-01 11:20:00|9609.3|9604.3|9611.2|9606.2|9611.5|9606.5|9609.3|9604.3|15
1751369100000|2025-07-01 11:25:00|9611|9606|9610.6|9605.6|9612.3|9607.3|9609.8|9604.8|53
1751369400000|2025-07-01 11:30:00|9610.4|9605.4|9610.6|9605.6|9611.1|9606.1|9609.3|9604.3|10
1751369700000|2025-07-01 11:35:00|9610.4|9605.4|9610.3|9605.3|9611.3|9606.3|9609.8|9604.8|23
1751370000000|2025-07-01 11:40:00|9610.1|9605.1|9605|9600|9610.1|9605.1|9604.6|9599.6|79
1751370300000|2025-07-01 11:45:00|9605.2|9600.2|9606.5|9601.5|9607|9602|9603.8|9598.8|49
1751370600000|2025-07-01 11:50:00|9606.7|9601.7|9605.7|9600.7|9607.4|9602.4|9604.8|9599.8|34
1751370900000|2025-07-01 11:55:00|9605.9|9600.9|9607|9602|9607.9|9602.9|9603.7|9598.7|30
1751371200000|2025-07-01 12:00:00|9607.2|9602.2|9605.4|9600.4|9608.2|9603.2|9605.2|9600.2|95
1751371500000|2025-07-01 12:05:00|9605.2|9600.2|9611.1|9606.1|9611.1|9606.1|9604.8|9599.8|39
1751371800000|2025-07-01 12:10:00|9610.9|9605.9|9611.2|9606.2|9613.9|9608.9|9610.7|9605.7|45
1751372100000|2025-07-01 12:15:00|9611|9606|9609.9|9604.9|9611.4|9606.4|9609.2|9604.2|28
1751372400000|2025-07-01 12:20:00|9609.7|9604.7|9610.2|9605.2|9612.5|9607.5|9609.2|9604.2|33
1751372700000|2025-07-01 12:25:00|9610.8|9605.8|9614.3|9609.3|9614.5|9609.5|9610.2|9605.2|52
1751373000000|2025-07-01 12:30:00|9614.1|9609.1|9614.9|9609.9|9616|9611|9613.4|9608.4|74
1751373300000|2025-07-01 12:35:00|9614.7|9609.7|9614.7|9609.7|9615.9|9610.9|9613.7|9608.7|38
1751373600000|2025-07-01 12:40:00|9614.9|9609.9|9618.1|9613.1|9618.5|9613.5|9613.9|9608.9|28
1751373900000|2025-07-01 12:45:00|9617.9|9612.9|9616.7|9611.7|9619.1|9614.1|9616.2|9611.2|53
1751374200000|2025-07-01 12:50:00|9616.4|9611.4|9617.5|9612.5|9618.5|9613.5|9615.7|9610.7|22
1751374500000|2025-07-01 12:55:00|9617.7|9612.7|9619.1|9614.1|9620|9615|9617.6|9612.6|39
1751374800000|2025-07-01 13:00:00|9619.4|9614.4|9619.1|9614.1|9620.9|9615.9|9618.1|9613.1|131
1751375100000|2025-07-01 13:05:00|9619|9614|9620.1|9615.1|9620.4|9615.4|9618.4|9613.4|28
1751375400000|2025-07-01 13:10:00|9620|9615|9622|9617|9622.2|9617.2|9617.6|9612.6|66
1751375700000|2025-07-01 13:15:00|9621.8|9616.8|9621.5|9616.5|9622.5|9617.5|9620.3|9615.3|67
1751376000000|2025-07-01 13:20:00|9621.1|9616.1|9625.6|9620.6|9626|9621|9621.1|9616.1|72
1751376300000|2025-07-01 13:25:00|9625.1|9620.1|9624.7|9619.7|9626.5|9621.5|9624.1|9619.1|70
1751376600000|2025-07-01 13:30:00|9624.9|9619.9|9626.2|9621.2|9627.6|9622.6|9624.1|9619.1|144
1751376900000|2025-07-01 13:35:00|9626.4|9621.4|9619.3|9614.3|9626.7|9621.7|9618.6|9613.6|164
1751377200000|2025-07-01 13:40:00|9619.5|9614.5|9623.3|9618.3|9624|9619|9617.9|9612.9|110
1751377500000|2025-07-01 13:45:00|9623.5|9618.5|9616.2|9611.2|9629.2|9624.2|9614.1|9609.1|311
1751377800000|2025-07-01 13:50:00|9616.4|9611.4|9624.3|9619.3|9624.9|9619.9|9616|9611|129
1751378100000|2025-07-01 13:55:00|9623.8|9618.8|9621.3|9616.3|9624.8|9619.8|9620.7|9615.7|35
1751378400000|2025-07-01 14:00:00|9632|9623|9632.6|9627.6|9636.7|9631.7|9626.3|9621.3|217
1751378700000|2025-07-01 14:05:00|9632.5|9627.5|9636.2|9631.2|9636.2|9631.2|9628.1|9623.1|142
1751379000000|2025-07-01 14:10:00|9635.9|9630.9|9631.1|9626.1|9637.7|9632.7|9630.9|9625.9|62
1751379300000|2025-07-01 14:15:00|9631.3|9626.3|9631.7|9626.7|9634.4|9629.4|9629.5|9624.5|70
1751379600000|2025-07-01 14:20:00|9631.9|9626.9|9629.3|9624.3|9632.4|9627.4|9627.5|9622.5|79
1751379900000|2025-07-01 14:25:00|9629.5|9624.5|9630.3|9625.3|9631.1|9626.1|9625.3|9620.3|249
1751380200000|2025-07-01 14:30:00|9630.5|9625.5|9629.5|9624.5|9631.7|9626.7|9627.3|9622.3|43
1751380500000|2025-07-01 14:35:00|9629.7|9624.7|9636.8|9631.8|9637.9|9632.9|9629.6|9624.6|84
1751380800000|2025-07-01 14:40:00|9636.6|9631.6|9636.7|9631.7|9642.7|9637.7|9635.8|9630.8|133
1751381100000|2025-07-01 14:45:00|9636.3|9631.3|9638.8|9633.8|9640.3|9635.3|9634.8|9629.8|69
1751381400000|2025-07-01 14:50:00|9639|9634|9637.4|9632.4|9641.8|9636.8|9634.3|9629.3|126
1751381700000|2025-07-01 14:55:00|9637.2|9632.2|9640.1|9635.1|9642.8|9637.8|9636.5|9631.5|144
1751382000000|2025-07-01 15:00:00|9640.3|9635.3|9645.4|9640.4|9646.3|9641.3|9640.1|9635.1|144
1751382300000|2025-07-01 15:05:00|9644.7|9639.7|9644.8|9639.8|9645.3|9640.3|9642.2|9637.2|121
1751382600000|2025-07-01 15:10:00|9644.7|9639.7|9645.7|9640.7|9647.3|9642.3|9643.5|9638.5|87
1751382900000|2025-07-01 15:15:00|9645.5|9640.5|9641.9|9636.9|9648.3|9643.3|9641.7|9636.7|50
1751383200000|2025-07-01 15:20:00|9642.1|9637.1|9646.9|9641.9|9647.6|9642.6|9641.9|9636.9|14
1751383500000|2025-07-01 15:25:00|9646.7|9641.7|9647.7|9642.7|9649|9644|9645|9640|59
1751383800000|2025-07-01 15:30:00|9647.6|9642.6|9644.2|9639.2|9649.8|9644.8|9644|9639|87
1751384100000|2025-07-01 15:35:00|9644|9639|9647.4|9642.4|9647.8|9642.8|9642.3|9637.3|35
1751384400000|2025-07-01 15:40:00|9647.5|9642.5|9648.4|9643.4|9648.6|9643.6|9645.3|9640.3|104
1751384700000|2025-07-01 15:45:00|9648.1|9643.1|9646.6|9641.6|9648.1|9643.1|9646.1|9641.1|87
1751385000000|2025-07-01 15:50:00|9646.4|9641.4|9644|9639|9646.6|9641.6|9643.6|9638.6|46
1751385300000|2025-07-01 15:55:00|9644.4|9639.4|9644.1|9639.1|9647.6|9642.6|9643.8|9638.8|36
1751385600000|2025-07-01 16:00:00|9643.8|9638.8|9651.8|9646.8|9652.6|9647.6|9643.8|9638.8|64
1751385900000|2025-07-01 16:05:00|9651.6|9646.6|9650.5|9645.5|9652.4|9647.4|9648.2|9643.2|53
1751386200000|2025-07-01 16:10:00|9650.3|9645.3|9647.9|9642.9|9651.4|9646.4|9646.6|9641.6|13
1751386500000|2025-07-01 16:15:00|9648.1|9643.1|9651.5|9646.5|9651.7|9646.7|9647.2|9642.2|21
1751386800000|2025-07-01 16:20:00|9651.7|9646.7|9651.5|9646.5|9652.4|9647.4|9650.6|9645.6|36
1751387100000|2025-07-01 16:25:00|9651.7|9646.7|9652|9647|9654|9649|9650.8|9645.8|62
1751387400000|2025-07-01 16:30:00|9652.2|9647.2|9649.3|9644.3|9652.5|9647.5|9648.6|9643.6|104
1751387700000|2025-07-01 16:35:00|9649.5|9644.5|9650.5|9645.5|9650.7|9645.7|9648.7|9643.7|60
1751388000000|2025-07-01 16:40:00|9650.7|9645.7|9651.5|9646.5|9652|9647|9650.4|9645.4|110
1751388300000|2025-07-01 16:45:00|9651.3|9646.3|9651.1|9646.1|9653|9648|9650.7|9645.7|48
1751388600000|2025-07-01 16:50:00|9651.3|9646.3|9651.3|9646.3|9653.2|9648.2|9650.7|9645.7|31
1751388900000|2025-07-01 16:55:00|9651.1|9646.1|9650.7|9645.7|9652.9|9647.9|9650.6|9645.6|81
1751389200000|2025-07-01 17:00:00|9650.5|9645.5|9649.5|9644.5|9651.1|9646.1|9648.3|9643.3|62
1751389500000|2025-07-01 17:05:00|9649.1|9644.1|9647.7|9642.7|9649.1|9644.1|9646.9|9641.9|31
1751389800000|2025-07-01 17:10:00|9647.5|9642.5|9647|9642|9649.1|9644.1|9646.6|9641.6|54
1751390100000|2025-07-01 17:15:00|9647.2|9642.2|9644.4|9639.4|9649.1|9644.1|9643.6|9638.6|84
1751390400000|2025-07-01 17:20:00|9644.6|9639.6|9641.5|9636.5|9644.6|9639.6|9641.5|9636.5|93
1751390700000|2025-07-01 17:25:00|9641.1|9636.1|9643.3|9638.3|9643.3|9638.3|9641.1|9636.1|46
1751391000000|2025-07-01 17:30:00|9642.9|9637.9|9640.9|9635.9|9643.3|9638.3|9640.3|9635.3|81
1751391300000|2025-07-01 17:35:00|9640.7|9635.7|9640.8|9635.8|9641.1|9636.1|9639.5|9634.5|77
1751391600000|2025-07-01 17:40:00|9641|9636|9641.4|9636.4|9641.8|9636.8|9639.6|9634.6|54
1751391900000|2025-07-01 17:45:00|9641|9636|9641.2|9636.2|9641.8|9636.8|9640.5|9635.5|46
1751392200000|2025-07-01 17:50:00|9641.4|9636.4|9640.8|9635.8|9642.3|9637.3|9639|9634|51
1751392500000|2025-07-01 17:55:00|9640.4|9635.4|9639.4|9634.4|9640.8|9635.8|9639|9634|55
1751392800000|2025-07-01 18:00:00|9639.2|9634.2|9639.8|9634.8|9640.8|9635.8|9639|9634|57
1751393100000|2025-07-01 18:05:00|9639.9|9634.9|9640|9635|9640.8|9635.8|9639.4|9634.4|67
1751393400000|2025-07-01 18:10:00|9640.2|9635.2|9641.4|9636.4|9642.3|9637.3|9640|9635|55
1751393700000|2025-07-01 18:15:00|9641|9636|9643.3|9638.3|9643.3|9638.3|9641|9636|61
1751394000000|2025-07-01 18:20:00|9642.9|9637.9|9644.2|9639.2|9645.3|9640.3|9642.9|9637.9|51
1751394300000|2025-07-01 18:25:00|9644|9639|9644.3|9639.3|9644.3|9639.3|9643.4|9638.4|40
1751394600000|2025-07-01 18:30:00|9644.1|9639.1|9644.3|9639.3|9644.5|9639.5|9643|9638|67
1751394900000|2025-07-01 18:35:00|9644.1|9639.1|9643.6|9638.6|9644.3|9639.3|9643.4|9638.4|63
1751395200000|2025-07-01 18:40:00|9643.5|9638.5|9644.6|9639.6|9645.5|9640.5|9643.1|9638.1|60
1751395500000|2025-07-01 18:45:00|9645|9640|9644.1|9639.1|9645.4|9640.4|9643.6|9638.6|69
1751395800000|2025-07-01 18:50:00|9644|9639|9644.8|9639.8|9645.4|9640.4|9642.7|9637.7|85
1751396100000|2025-07-01 18:55:00|9645|9640|9641.1|9636.1|9645|9640|9641.1|9636.1|212
1751396400000|2025-07-01 19:00:00|9641.5|9636.5|9640.1|9635.1|9642.5|9637.5|9640.1|9635.1|82
1751396700000|2025-07-01 19:05:00|9640.3|9635.3|9636.1|9631.1|9640.3|9635.3|9636.1|9631.1|97
1751397000000|2025-07-01 19:10:00|9635.6|9630.6|9635.2|9630.2|9637.4|9632.4|9634.4|9629.4|66
1751397300000|2025-07-01 19:15:00|9635.5|9630.5|9635.6|9630.6|9637.4|9632.4|9635.4|9630.4|53
1751397600000|2025-07-01 19:20:00|9635.8|9630.8|9638.5|9633.5|9638.9|9633.9|9635.6|9630.6|61
1751397900000|2025-07-01 19:25:00|9638.9|9633.9|9640|9635|9640|9635|9638.5|9633.5|58
1751398200000|2025-07-01 19:30:00|9640.1|9635.1|9640.6|9635.6|9641.4|9636.4|9640.1|9635.1|51
1751398500000|2025-07-01 19:35:00|9640.8|9635.8|9641.1|9636.1|9641.1|9636.1|9640.6|9635.6|58
1751398800000|2025-07-01 19:40:00|9641.2|9636.2|9640.2|9635.2|9641.2|9636.2|9640.1|9635.1|54
1751399100000|2025-07-01 19:45:00|9640|9635|9639.8|9634.8|9640.7|9635.7|9639.3|9634.3|39
1751399400000|2025-07-01 19:50:00|9639.3|9634.3|9637.1|9632.1|9639.8|9634.8|9637.1|9632.1|74
1751399700000|2025-07-01 19:55:00|9637.3|9632.3|9636.2|9631.2|9638.2|9633.2|9636.2|9631.2|82
1751400000000|2025-07-01 20:00:00|9636.4|9631.4|9633.8|9628.8|9636.4|9631.4|9633.4|9628.4|91
1751400300000|2025-07-01 20:05:00|9633.4|9628.4|9632.8|9627.8|9633.4|9628.4|9631.2|9626.2|96
1751400600000|2025-07-01 20:10:00|9632.5|9627.5|9632|9627|9632.5|9627.5|9630.9|9625.9|36
1751400900000|2025-07-01 20:15:00|9632.3|9627.3|9632.2|9627.2|9633.5|9628.5|9632|9627|12
1751401200000|2025-07-01 20:20:00|9632|9627|9629.7|9624.7|9632|9627|9629.5|9624.5|10
1751401500000|2025-07-01 20:25:00|9629.9|9624.9|9627.9|9622.9|9629.9|9624.9|9627.9|9622.9|42
1751401800000|2025-07-01 20:30:00|9627.7|9622.7|9628.5|9623.5|9628.5|9623.5|9625.8|9620.8|59
1751402100000|2025-07-01 20:35:00|9628.3|9623.3|9626.9|9621.9|9628.8|9623.8|9626.7|9621.7|35
1751402400000|2025-07-01 20:40:00|9626.7|9621.7|9625.7|9620.7|9626.9|9621.9|9624.9|9619.9|59
1751402700000|2025-07-01 20:45:00|9625.5|9620.5|9625.8|9620.8|9626.6|9621.6|9625|9620|9
1751403000000|2025-07-01 20:50:00|9625.7|9620.7|9624.9|9619.9|9626.6|9621.6|9624.1|9619.1|13
1751403300000|2025-07-01 20:55:00|9624.7|9619.7|9625.8|9620.8|9625.8|9620.8|9623.4|9618.4|16
1751403600000|2025-07-01 21:00:00|9625.9|9620.9|9625.9|9620.9|9625.9|9620.9|9625.9|9620.9|0
1751414400000|2025-07-02 00:00:00|9625.8|9620.8|9629.2|9624.2|9630.6|9625.6|9625.2|9620.2|17
1751414700000|2025-07-02 00:05:00|9629|9624|9629.6|9624.6|9630.6|9625.6|9628.7|9623.7|22
1751415000000|2025-07-02 00:10:00|9629.8|9624.8|9629.1|9624.1|9630.8|9625.8|9628.4|9623.4|15
1751415300000|2025-07-02 00:15:00|9629.4|9624.4|9630.7|9625.7|9630.8|9625.8|9628.7|9623.7|11
1751415600000|2025-07-02 00:20:00|9630.5|9625.5|9628.3|9623.3|9630.5|9625.5|9627.5|9622.5|16
1751415900000|2025-07-02 00:25:00|9628.4|9623.4|9630.7|9625.7|9631.1|9626.1|9628.4|9623.4|11
1751416200000|2025-07-02 00:30:00|9630.6|9625.6|9630.9|9625.9|9631.6|9626.6|9629.9|9624.9|7
1751416500000|2025-07-02 00:35:00|9631.2|9626.2|9631.1|9626.1|9631.3|9626.3|9630|9625|0
1751416800000|2025-07-02 00:40:00|9631.3|9626.3|9631.1|9626.1|9631.4|9626.4|9630.4|9625.4|2
1751417100000|2025-07-02 00:45:00|9630.9|9625.9|9629.7|9624.7|9631.1|9626.1|9629.3|9624.3|36
1751417400000|2025-07-02 00:50:00|9629.5|9624.5|9629.1|9624.1|9630.1|9625.1|9628.5|9623.5|13
1751417700000|2025-07-02 00:55:00|9629.2|9624.2|9625.4|9620.4|9629.2|9624.2|9624.9|9619.9|21
1751418000000|2025-07-02 01:00:00|9625.2|9620.2|9625.9|9620.9|9626.4|9621.4|9623.9|9618.9|12
1751418300000|2025-07-02 01:05:00|9625.7|9620.7|9626.5|9621.5|9628.7|9623.7|9625.4|9620.4|12
1751418600000|2025-07-02 01:10:00|9626.4|9621.4|9626.9|9621.9|9627.1|9622.1|9625.7|9620.7|28
1751418900000|2025-07-02 01:15:00|9626.8|9621.8|9624.7|9619.7|9627.3|9622.3|9624.7|9619.7|29
1751419200000|2025-07-02 01:20:00|9624.9|9619.9|9626.1|9621.1|9626.3|9621.3|9624.7|9619.7|3
1751419500000|2025-07-02 01:25:00|9626.3|9621.3|9624.6|9619.6|9626.6|9621.6|9624.2|9619.2|19
1751419800000|2025-07-02 01:30:00|9624.4|9619.4|9627.6|9622.6|9628|9623|9624.4|9619.4|17
1751420100000|2025-07-02 01:35:00|9627.4|9622.4|9625.9|9620.9|9627.6|9622.6|9625.7|9620.7|26
1751420400000|2025-07-02 01:40:00|9625.7|9620.7|9625.2|9620.2|9626.3|9621.3|9624.9|9619.9|45
1751420700000|2025-07-02 01:45:00|9625.4|9620.4|9631.3|9626.3|9631.3|9626.3|9624.4|9619.4|36
1751421000000|2025-07-02 01:50:00|9631.5|9626.5|9634.2|9629.2|9635.8|9630.8|9631.5|9626.5|60
1751421300000|2025-07-02 01:55:00|9634.4|9629.4|9635.9|9630.9|9636.8|9631.8|9633.9|9628.9|34
1751421600000|2025-07-02 02:00:00|9635.7|9630.7|9637.7|9632.7|9638.3|9633.3|9634.9|9629.9|45
1751421900000|2025-07-02 02:05:00|9637.9|9632.9|9636.3|9631.3|9639.8|9634.8|9635.5|9630.5|37
1751422200000|2025-07-02 02:10:00|9636.1|9631.1|9636.2|9631.2|9637.8|9632.8|9635.4|9630.4|15
1751422500000|2025-07-02 02:15:00|9635.9|9630.9|9633.9|9628.9|9635.9|9630.9|9633.7|9628.7|44
1751422800000|2025-07-02 02:20:00|9634.4|9629.4|9633.6|9628.6|9635.8|9630.8|9633.4|9628.4|11
1751423100000|2025-07-02 02:25:00|9633.7|9628.7|9632.7|9627.7|9634.3|9629.3|9632.5|9627.5|12
1751423400000|2025-07-02 02:30:00|9632.5|9627.5|9632.4|9627.4|9633.3|9628.3|9632.2|9627.2|15
1751423700000|2025-07-02 02:35:00|9632.2|9627.2|9631.8|9626.8|9632.4|9627.4|9631.2|9626.2|5
1751424000000|2025-07-02 02:40:00|9632|9627|9631.8|9626.8|9632|9627|9630.9|9625.9|3
1751424300000|2025-07-02 02:45:00|9631.6|9626.6|9630.9|9625.9|9632.3|9627.3|9630.5|9625.5|5
1751424600000|2025-07-02 02:50:00|9630.7|9625.7|9628.9|9623.9|9631.1|9626.1|9628.9|9623.9|3
1751424900000|2025-07-02 02:55:00|9629.1|9624.1|9629.9|9624.9|9630.3|9625.3|9628.9|9623.9|25
1751425200000|2025-07-02 03:00:00|9629.7|9624.7|9628.7|9623.7|9631.6|9626.6|9628.4|9623.4|52
1751425500000|2025-07-02 03:05:00|9628.9|9623.9|9627.5|9622.5|9629.8|9624.8|9627.5|9622.5|13
1751425800000|2025-07-02 03:10:00|9627.4|9622.4|9628.6|9623.6|9628.8|9623.8|9627.4|9622.4|5
1751426100000|2025-07-02 03:15:00|9628.3|9623.3|9630.3|9625.3|9630.5|9625.5|9627.9|9622.9|6
1751426400000|2025-07-02 03:20:00|9630.5|9625.5|9630.4|9625.4|9631.3|9626.3|9629.6|9624.6|13
1751426700000|2025-07-02 03:25:00|9630.3|9625.3|9630.6|9625.6|9631|9626|9629.9|9624.9|9
1751427000000|2025-07-02 03:30:00|9630.8|9625.8|9630.6|9625.6|9631.1|9626.1|9630.3|9625.3|21
1751427300000|2025-07-02 03:35:00|9630.3|9625.3|9629.7|9624.7|9630.5|9625.5|9628.9|9623.9|10
1751427600000|2025-07-02 03:40:00|9629.5|9624.5|9630.8|9625.8|9631.3|9626.3|9629.5|9624.5|125
1751427900000|2025-07-02 03:45:00|9630.9|9625.9|9630.6|9625.6|9632.5|9627.5|9630.3|9625.3|27
1751428200000|2025-07-02 03:50:00|9630.8|9625.8|9630.6|9625.6|9631.7|9626.7|9630.4|9625.4|5
1751428500000|2025-07-02 03:55:00|9630.8|9625.8|9629.6|9624.6|9631.5|9626.5|9629.4|9624.4|8
1751428800000|2025-07-02 04:00:00|9629.4|9624.4|9629.6|9624.6|9630.2|9625.2|9629.4|9624.4|2
1751429100000|2025-07-02 04:05:00|9629.4|9624.4|9629.4|9624.4|9630.5|9625.5|9628.9|9623.9|25
1751429400000|2025-07-02 04:10:00|9629.3|9624.3|9628.9|9623.9|9629.3|9624.3|9628.4|9623.4|16
1751429700000|2025-07-02 04:15:00|9629.1|9624.1|9629.8|9624.8|9630.3|9625.3|9628.9|9623.9|41
1751430000000|2025-07-02 04:20:00|9630.3|9625.3|9629.8|9624.8|9630.5|9625.5|9629.3|9624.3|9
1751430300000|2025-07-02 04:25:00|9629.3|9624.3|9630|9625|9630.3|9625.3|9629.1|9624.1|8
1751430600000|2025-07-02 04:30:00|9630.3|9625.3|9632|9627|9632.7|9627.7|9629.3|9624.3|21
1751430900000|2025-07-02 04:35:00|9632.3|9627.3|9631.1|9626.1|9632.3|9627.3|9630.8|9625.8|12
1751431200000|2025-07-02 04:40:00|9630.8|9625.8|9631.5|9626.5|9631.8|9626.8|9630.8|9625.8|7
1751431500000|2025-07-02 04:45:00|9631.8|9626.8|9631.6|9626.6|9632.3|9627.3|9631.4|9626.4|30
1751431800000|2025-07-02 04:50:00|9631.8|9626.8|9631.8|9626.8|9632.7|9627.7|9631.6|9626.6|1
1751432100000|2025-07-02 04:55:00|9632|9627|9632.3|9627.3|9632.7|9627.7|9631.8|9626.8|4
1751432400000|2025-07-02 05:00:00|9632.1|9627.1|9632|9627|9632.5|9627.5|9631.3|9626.3|2
1751432700000|2025-07-02 05:05:00|9631.8|9626.8|9635.5|9630.5|9636.1|9631.1|9631.4|9626.4|12
1751433000000|2025-07-02 05:10:00|9635.3|9630.3|9636.1|9631.1|9637.7|9632.7|9635.1|9630.1|23
1751433300000|2025-07-02 05:15:00|9636.3|9631.3|9638.4|9633.4|9638.4|9633.4|9636.1|9631.1|13
1751433600000|2025-07-02 05:20:00|9638.7|9633.7|9637.8|9632.8|9639.7|9634.7|9637.6|9632.6|18
1751433900000|2025-07-02 05:25:00|9638|9633|9637.1|9632.1|9638|9633|9636.9|9631.9|19
1751434200000|2025-07-02 05:30:00|9636.9|9631.9|9634.8|9629.8|9637.2|9632.2|9634.6|9629.6|3
1751434500000|2025-07-02 05:35:00|9634.6|9629.6|9636.7|9631.7|9636.9|9631.9|9634.6|9629.6|14
1751434800000|2025-07-02 05:40:00|9636.5|9631.5|9635.3|9630.3|9636.5|9631.5|9635.1|9630.1|10
1751435100000|2025-07-02 05:45:00|9635.7|9630.7|9638.9|9633.9|9638.9|9633.9|9635.7|9630.7|12
1751435400000|2025-07-02 05:50:00|9638.7|9633.7|9641.3|9636.3|9642.7|9637.7|9638.5|9633.5|48
1751435700000|2025-07-02 05:55:00|9641.1|9636.1|9640.2|9635.2|9641.3|9636.3|9639.3|9634.3|19
1751436000000|2025-07-02 06:00:00|9640.3|9635.3|9639.3|9634.3|9641|9636|9638.6|9633.6|17
1751436300000|2025-07-02 06:05:00|9639.5|9634.5|9637.7|9632.7|9640.2|9635.2|9637.1|9632.1|12
1751436600000|2025-07-02 06:10:00|9637.9|9632.9|9637.3|9632.3|9638.7|9633.7|9635.9|9630.9|20
1751436900000|2025-07-02 06:15:00|9637.1|9632.1|9636.6|9631.6|9638.5|9633.5|9636.3|9631.3|17
1751437200000|2025-07-02 06:20:00|9636.8|9631.8|9640.8|9635.8|9641.2|9636.2|9636.6|9631.6|137
1751437500000|2025-07-02 06:25:00|9640.6|9635.6|9639.8|9634.8|9641.2|9636.2|9639.3|9634.3|51
1751437800000|2025-07-02 06:30:00|9639.6|9634.6|9642.1|9637.1|9643|9638|9638.4|9633.4|90
1751438100000|2025-07-02 06:35:00|9641.9|9636.9|9642.8|9637.8|9643.5|9638.5|9641.4|9636.4|40
1751438400000|2025-07-02 06:40:00|9643|9638|9644.6|9639.6|9645.3|9640.3|9643|9638|80
1751438700000|2025-07-02 06:45:00|9644.8|9639.8|9648.7|9643.7|9648.7|9643.7|9644.8|9639.8|67
1751439000000|2025-07-02 06:50:00|9648.8|9643.8|9646.6|9641.6|9649.5|9644.5|9646.4|9641.4|112
1751439300000|2025-07-02 06:55:00|9646.4|9641.4|9644.3|9639.3|9646.8|9641.8|9643.4|9638.4|18
1751439600000|2025-07-02 07:00:00|9644.7|9639.7|9648.1|9643.1|9648.3|9643.3|9643.8|9638.8|107
1751439900000|2025-07-02 07:05:00|9647.8|9642.8|9646.8|9641.8|9648.6|9643.6|9645.8|9640.8|43
1751440200000|2025-07-02 07:10:00|9647.1|9642.1|9643.1|9638.1|9647.5|9642.5|9642.9|9637.9|24
1751440500000|2025-07-02 07:15:00|9642.9|9637.9|9643.9|9638.9|9644.8|9639.8|9642.4|9637.4|174
1751440800000|2025-07-02 07:20:00|9643.7|9638.7|9646.3|9641.3|9647.3|9642.3|9643.4|9638.4|34
1751441100000|2025-07-02 07:25:00|9646.1|9641.1|9647.2|9642.2|9647.5|9642.5|9644.9|9639.9|21
1751441400000|2025-07-02 07:30:00|9647.5|9642.5|9646.4|9641.4|9649.8|9644.8|9646.2|9641.2|38
1751441700000|2025-07-02 07:35:00|9646.2|9641.2|9648.4|9643.4|9651.1|9646.1|9644.1|9639.1|64
1751442000000|2025-07-02 07:40:00|9648.6|9643.6|9646.1|9641.1|9649.3|9644.3|9645.9|9640.9|27
1751442300000|2025-07-02 07:45:00|9646.3|9641.3|9645.6|9640.6|9646.5|9641.5|9644.7|9639.7|9
1751442600000|2025-07-02 07:50:00|9645.8|9640.8|9647.8|9642.8|9648.5|9643.5|9645.8|9640.8|23
1751442900000|2025-07-02 07:55:00|9648|9643|9649.8|9644.8|9650.2|9645.2|9647.4|9642.4|25
1751443200000|2025-07-02 08:00:00|9650|9645|9648.3|9643.3|9651.8|9646.8|9647.9|9642.9|40
1751443500000|2025-07-02 08:05:00|9648.4|9643.4|9646.4|9641.4|9649.2|9644.2|9646.4|9641.4|5
1751443800000|2025-07-02 08:10:00|9645.9|9640.9|9647.1|9642.1|9648.1|9643.1|9645.6|9640.6|7
1751444100000|2025-07-02 08:15:00|9646.9|9641.9|9647.3|9642.3|9647.9|9642.9|9646.4|9641.4|13
1751444400000|2025-07-02 08:20:00|9647.7|9642.7|9648.4|9643.4|9652|9647|9647.3|9642.3|40
1751444700000|2025-07-02 08:25:00|9648.2|9643.2|9647.8|9642.8|9649.3|9644.3|9647.4|9642.4|33
1751445000000|2025-07-02 08:30:00|9647.6|9642.6|9647.7|9642.7|9649.7|9644.7|9645.6|9640.6|55
1751445300000|2025-07-02 08:35:00|9648.3|9643.3|9649|9644|9649.2|9644.2|9646.8|9641.8|28
1751445600000|2025-07-02 08:40:00|9649.2|9644.2|9646.9|9641.9|9650.4|9645.4|9646.9|9641.9|13
1751445900000|2025-07-02 08:45:00|9647.1|9642.1|9646.3|9641.3|9648.6|9643.6|9645.4|9640.4|7
1751446200000|2025-07-02 08:50:00|9646.1|9641.1|9650.2|9645.2|9650.6|9645.6|9645.8|9640.8|19
1751446500000|2025-07-02 08:55:00|9650.4|9645.4|9650.5|9645.5|9651.8|9646.8|9649.8|9644.8|53
1751446800000|2025-07-02 09:00:00|9650.3|9645.3|9649.3|9644.3|9650.5|9645.5|9648.8|9643.8|26
1751447100000|2025-07-02 09:05:00|9649.5|9644.5|9649.8|9644.8|9651.5|9646.5|9649.3|9644.3|29
1751447400000|2025-07-02 09:10:00|9650.2|9645.2|9654.7|9649.7|9655.2|9650.2|9650|9645|100
1751447700000|2025-07-02 09:15:00|9655.2|9650.2|9654.7|9649.7|9655.7|9650.7|9653.1|9648.1|27
1751448000000|2025-07-02 09:20:00|9655|9650|9653.8|9648.8|9655|9650|9653.1|9648.1|15
1751448300000|2025-07-02 09:25:00|9654.2|9649.2|9656.8|9651.8|9658|9653|9654|9649|30
1751448600000|2025-07-02 09:30:00|9656.6|9651.6|9654.3|9649.3|9657.8|9652.8|9654.1|9649.1|43
1751448900000|2025-07-02 09:35:00|9654.1|9649.1|9656.2|9651.2|9658.2|9653.2|9654.1|9649.1|66
1751449200000|2025-07-02 09:40:00|9656.4|9651.4|9654.6|9649.6|9656.5|9651.5|9654.3|9649.3|12
1751449500000|2025-07-02 09:45:00|9654.8|9649.8|9654.4|9649.4|9656.2|9651.2|9653.9|9648.9|8
1751449800000|2025-07-02 09:50:00|9654.3|9649.3|9654.2|9649.2|9654.8|9649.8|9652.4|9647.4|23
1751450100000|2025-07-02 09:55:00|9654.3|9649.3|9655.6|9650.6|9657.2|9652.2|9653.8|9648.8|56
1751450400000|2025-07-02 10:00:00|9655.3|9650.3|9652.1|9647.1|9655.5|9650.5|9651.8|9646.8|20
1751450700000|2025-07-02 10:05:00|9652.3|9647.3|9648.8|9643.8|9652.3|9647.3|9648.8|9643.8|56
1751451000000|2025-07-02 10:10:00|9648.6|9643.6|9648.2|9643.2|9649.2|9644.2|9647.3|9642.3|24
1751451300000|2025-07-02 10:15:00|9648|9643|9650.2|9645.2|9650.7|9645.7|9647.8|9642.8|5
1751451600000|2025-07-02 10:20:00|9650.4|9645.4|9650.5|9645.5|9651.2|9646.2|9649.3|9644.3|27
1751451900000|2025-07-02 10:25:00|9650.7|9645.7|9651.2|9646.2|9651.7|9646.7|9649.6|9644.6|11
1751452200000|2025-07-02 10:30:00|9651.3|9646.3|9649.9|9644.9|9652.2|9647.2|9649.8|9644.8|10
1751452500000|2025-07-02 10:35:00|9649.8|9644.8|9649.5|9644.5|9650.3|9645.3|9648.8|9643.8|15
1751452800000|2025-07-02 10:40:00|9649.3|9644.3|9648.6|9643.6|9649.7|9644.7|9647.4|9642.4|20
1751453100000|2025-07-02 10:45:00|9648.8|9643.8|9652.7|9647.7|9652.7|9647.7|9648.3|9643.3|67
1751453400000|2025-07-02 10:50:00|9652.6|9647.6|9654.2|9649.2|9655.6|9650.6|9652.4|9647.4|88
1751453700000|2025-07-02 10:55:00|9654|9649|9653.3|9648.3|9654.4|9649.4|9652.9|9647.9|11
1751454000000|2025-07-02 11:00:00|9653.8|9648.8|9652.6|9647.6|9654.9|9649.9|9652.6|9647.6|21
1751454300000|2025-07-02 11:05:00|9652.4|9647.4|9651.9|9646.9|9653|9648|9651.1|9646.1|9
1751454600000|2025-07-02 11:10:00|9651.6|9646.6|9650.8|9645.8|9651.9|9646.9|9650.2|9645.2|8
1751454900000|2025-07-02 11:15:00|9650.6|9645.6|9652.7|9647.7|9653.1|9648.1|9650.6|9645.6|15
1751455200000|2025-07-02 11:20:00|9652.5|9647.5|9652.2|9647.2|9652.7|9647.7|9650.9|9645.9|26
1751455500000|2025-07-02 11:25:00|9652.4|9647.4|9655.7|9650.7|9655.9|9650.9|9651.8|9646.8|17
1751455800000|2025-07-02 11:30:00|9655.5|9650.5|9659.5|9654.5|9659.7|9654.7|9654.6|9649.6|64
1751456100000|2025-07-02 11:35:00|9659.3|9654.3|9660.2|9655.2|9660.2|9655.2|9656.9|9651.9|75
1751456400000|2025-07-02 11:40:00|9660|9655|9660.1|9655.1|9661.8|9656.8|9658.5|9653.5|62
1751456700000|2025-07-02 11:45:00|9661.1|9656.1|9663.6|9658.6|9663.8|9658.8|9660.7|9655.7|78
1751457000000|2025-07-02 11:50:00|9663.8|9658.8|9662.8|9657.8|9663.8|9658.8|9661.9|9656.9|75
1751457300000|2025-07-02 11:55:00|9663|9658|9669.3|9664.3|9671.2|9666.2|9662.8|9657.8|148
1751457600000|2025-07-02 12:00:00|9669.5|9664.5|9667.8|9662.8|9672.4|9667.4|9667.6|9662.6|148
1751457900000|2025-07-02 12:05:00|9667.6|9662.6|9666.9|9661.9|9669.1|9664.1|9664.4|9659.4|100
1751458200000|2025-07-02 12:10:00|9666.7|9661.7|9669.8|9664.8|9671.2|9666.2|9666.7|9661.7|58
1751458500000|2025-07-02 12:15:00|9670|9665|9650.9|9645.9|9671|9666|9648.8|9643.8|591
1751458800000|2025-07-02 12:20:00|9651.1|9646.1|9644.4|9639.4|9651.9|9646.9|9642.6|9637.6|228
1751459100000|2025-07-02 12:25:00|9644.2|9639.2|9649.7|9644.7|9650.6|9645.6|9642.8|9637.8|177
1751459400000|2025-07-02 12:30:00|9649.9|9644.9|9655.9|9650.9|9657.2|9652.2|9649.7|9644.7|114
1751459700000|2025-07-02 12:35:00|9655.7|9650.7|9659.8|9654.8|9661.2|9656.2|9653.5|9648.5|137
1751460000000|2025-07-02 12:40:00|9660|9655|9665.2|9660.2|9671.1|9666.1|9659.8|9654.8|210
1751460300000|2025-07-02 12:45:00|9665.4|9660.4|9662.2|9657.2|9666.5|9661.5|9661.3|9656.3|114
1751460600000|2025-07-02 12:50:00|9662|9657|9664.8|9659.8|9667|9662|9661.8|9656.8|103
1751460900000|2025-07-02 12:55:00|9665|9660|9668.3|9663.3|9670.1|9665.1|9665|9660|63
1751461200000|2025-07-02 13:00:00|9668.5|9663.5|9664.3|9659.3|9669.6|9664.6|9664.1|9659.1|42
1751461500000|2025-07-02 13:05:00|9664.5|9659.5|9654.6|9649.6|9665.1|9660.1|9653.5|9648.5|142
1751461800000|2025-07-02 13:10:00|9655|9650|9657.2|9652.2|9660|9655|9653|9648|68
1751462100000|2025-07-02 13:15:00|9657.4|9652.4|9661.7|9656.7|9663.5|9658.5|9656.7|9651.7|47
1751462400000|2025-07-02 13:20:00|9661.9|9656.9|9665.9|9660.9|9666.6|9661.6|9661.7|9656.7|56
1751462700000|2025-07-02 13:25:00|9665.7|9660.7|9666.2|9661.2|9669.3|9664.3|9665.2|9660.2|68
1751463000000|2025-07-02 13:30:00|9666.4|9661.4|9671|9666|9672.5|9667.5|9665.8|9660.8|67
1751463300000|2025-07-02 13:35:00|9670.8|9665.8|9662.7|9657.7|9670.8|9665.8|9662.1|9657.1|60
1751463600000|2025-07-02 13:40:00|9662.9|9657.9|9661.8|9656.8|9663.4|9658.4|9660.5|9655.5|75
1751463900000|2025-07-02 13:45:00|9661.7|9656.7|9664.7|9659.7|9666.3|9661.3|9661.7|9656.7|63
1751464200000|2025-07-02 13:50:00|9665.1|9660.1|9669.2|9664.2|9669.6|9664.6|9663.4|9658.4|80
1751464500000|2025-07-02 13:55:00|9669.4|9664.4|9670.7|9665.7|9674|9669|9669.4|9664.4|104
1751464800000|2025-07-02 14:00:00|9670.5|9665.5|9670.8|9665.8|9671.1|9666.1|9667.3|9662.3|69
1751465100000|2025-07-02 14:05:00|9671|9666|9670.2|9665.2|9674.6|9669.6|9669.8|9664.8|142
1751465400000|2025-07-02 14:10:00|9670.4|9665.4|9673.7|9668.7|9674.1|9669.1|9669.1|9664.1|93
1751465700000|2025-07-02 14:15:00|9674.1|9669.1|9673.6|9668.6|9675.8|9670.8|9672.6|9667.6|184
1751466000000|2025-07-02 14:20:00|9673.4|9668.4|9669.4|9664.4|9673.6|9668.6|9669.4|9664.4|42
1751466300000|2025-07-02 14:25:00|9669.8|9664.8|9670.3|9665.3|9671.1|9666.1|9665.1|9660.1|69
1751466600000|2025-07-02 14:30:00|9670.1|9665.1|9666.6|9661.6|9670.7|9665.7|9665.8|9660.8|72
1751466900000|2025-07-02 14:35:00|9666.4|9661.4|9671.1|9666.1|9672.4|9667.4|9666.4|9661.4|69
1751467200000|2025-07-02 14:40:00|9671.3|9666.3|9671|9666|9672.2|9667.2|9667.9|9662.9|40
1751467500000|2025-07-02 14:45:00|9670.8|9665.8|9672.7|9667.7|9673.9|9668.9|9667.9|9662.9|44
1751467800000|2025-07-02 14:50:00|9672.9|9667.9|9670.2|9665.2|9677.1|9672.1|9667.7|9662.7|72
1751468100000|2025-07-02 14:55:00|9670.5|9665.5|9666|9661|9670.7|9665.7|9664.2|9659.2|73
1751468400000|2025-07-02 15:00:00|9666.4|9661.4|9665|9660|9667.2|9662.2|9664.4|9659.4|105
1751468700000|2025-07-02 15:05:00|9665.2|9660.2|9665.4|9660.4|9667|9662|9664.8|9659.8|45
1751469000000|2025-07-02 15:10:00|9665.2|9660.2|9658.3|9653.3|9665.2|9660.2|9658.1|9653.1|99
1751469300000|2025-07-02 15:15:00|9657.7|9652.7|9657|9652|9657.7|9652.7|9655.5|9650.5|80
1751469600000|2025-07-02 15:20:00|9657.2|9652.2|9658.1|9653.1|9658.3|9653.3|9653.9|9648.9|58
1751469900000|2025-07-02 15:25:00|9659.2|9654.2|9655.9|9650.9|9659.2|9654.2|9655.5|9650.5|36
1751470200000|2025-07-02 15:30:00|9655.7|9650.7|9655.1|9650.1|9655.9|9650.9|9652.7|9647.7|105
1751470500000|2025-07-02 15:35:00|9654.9|9649.9|9653.8|9648.8|9655.1|9650.1|9652.7|9647.7|55
1751470800000|2025-07-02 15:40:00|9654|9649|9653.7|9648.7|9656|9651|9653.7|9648.7|38
1751471100000|2025-07-02 15:45:00|9653.6|9648.6|9652|9647|9653.6|9648.6|9649.5|9644.5|76
1751471400000|2025-07-02 15:50:00|9651.8|9646.8|9652|9647|9653.5|9648.5|9650.4|9645.4|24
1751471700000|2025-07-02 15:55:00|9652.4|9647.4|9649.1|9644.1|9654|9649|9648.7|9643.7|83
1751472000000|2025-07-02 16:00:00|9648.9|9643.9|9651.3|9646.3|9652|9647|9648.7|9643.7|29
1751472300000|2025-07-02 16:05:00|9651.1|9646.1|9646.1|9641.1|9651.9|9646.9|9646.1|9641.1|72
1751472600000|2025-07-02 16:10:00|9645.9|9640.9|9649.5|9644.5|9649.7|9644.7|9645.9|9640.9|70
1751472900000|2025-07-02 16:15:00|9649.3|9644.3|9647.4|9642.4|9650|9645|9646.6|9641.6|24
1751473200000|2025-07-02 16:20:00|9647.2|9642.2|9647.2|9642.2|9648.5|9643.5|9645.7|9640.7|48
1751473500000|2025-07-02 16:25:00|9647|9642|9647.8|9642.8|9648.4|9643.4|9647|9642|38
1751473800000|2025-07-02 16:30:00|9648|9643|9646.9|9641.9|9648.4|9643.4|9645.6|9640.6|28
1751474100000|2025-07-02 16:35:00|9647.1|9642.1|9647.4|9642.4|9647.9|9642.9|9646.6|9641.6|15
1751474400000|2025-07-02 16:40:00|9647.8|9642.8|9648.4|9643.4|9648.4|9643.4|9646.3|9641.3|25
1751474700000|2025-07-02 16:45:00|9648.6|9643.6|9647.4|9642.4|9649.1|9644.1|9646.6|9641.6|85
1751475000000|2025-07-02 16:50:00|9647.6|9642.6|9647.1|9642.1|9649.4|9644.4|9647.1|9642.1|23
1751475300000|2025-07-02 16:55:00|9647.3|9642.3|9646.5|9641.5|9647.5|9642.5|9646.1|9641.1|19
1751475600000|2025-07-02 17:00:00|9646.3|9641.3|9641.3|9636.3|9646.3|9641.3|9641.3|9636.3|86
1751475900000|2025-07-02 17:05:00|9641|9636|9640.5|9635.5|9641.6|9636.6|9638.4|9633.4|129
1751476200000|2025-07-02 17:10:00|9640|9635|9639.9|9634.9|9641|9636|9639.7|9634.7|19
1751476500000|2025-07-02 17:15:00|9639.7|9634.7|9639.4|9634.4|9641|9636|9638.6|9633.6|39
1751476800000|2025-07-02 17:20:00|9639.2|9634.2|9643.5|9638.5|9643.7|9638.7|9639.2|9634.2|26
1751477100000|2025-07-02 17:25:00|9643.6|9638.6|9643.7|9638.7|9645.5|9640.5|9643.1|9638.1|77
1751477400000|2025-07-02 17:30:00|9643.5|9638.5|9640.5|9635.5|9643.5|9638.5|9639.8|9634.8|31
1751477700000|2025-07-02 17:35:00|9640.7|9635.7|9640.7|9635.7|9641.8|9636.8|9640.3|9635.3|20
1751478000000|2025-07-02 17:40:00|9640.5|9635.5|9641.8|9636.8|9641.9|9636.9|9640.5|9635.5|6
1751478300000|2025-07-02 17:45:00|9641.9|9636.9|9640|9635|9642.4|9637.4|9639.6|9634.6|69
1751478600000|2025-07-02 17:50:00|9640.4|9635.4|9641.9|9636.9|9642.4|9637.4|9640.4|9635.4|15
1751478900000|2025-07-02 17:55:00|9642.1|9637.1|9641.6|9636.6|9642.4|9637.4|9640.5|9635.5|14
1751479200000|2025-07-02 18:00:00|9641.8|9636.8|9641.7|9636.7|9643.4|9638.4|9641.1|9636.1|7
1751479500000|2025-07-02 18:05:00|9641.5|9636.5|9642.4|9637.4|9642.8|9637.8|9640.5|9635.5|7
1751479800000|2025-07-02 18:10:00|9642.9|9637.9|9640.2|9635.2|9642.9|9637.9|9640|9635|28
1751480100000|2025-07-02 18:15:00|9640.4|9635.4|9641.9|9636.9|9642.1|9637.1|9640.2|9635.2|20
1751480400000|2025-07-02 18:20:00|9641.7|9636.7|9640|9635|9641.9|9636.9|9639.1|9634.1|18
1751480700000|2025-07-02 18:25:00|9640.2|9635.2|9639.4|9634.4|9640.2|9635.2|9639.2|9634.2|18
1751481000000|2025-07-02 18:30:00|9639.6|9634.6|9638|9633|9639.6|9634.6|9637.5|9632.5|14
1751481300000|2025-07-02 18:35:00|9638.1|9633.1|9639.1|9634.1|9639.4|9634.4|9638|9633|21
1751481600000|2025-07-02 18:40:00|9639.3|9634.3|9637.5|9632.5|9639.4|9634.4|9637.3|9632.3|20
1751481900000|2025-07-02 18:45:00|9637.7|9632.7|9638.9|9633.9|9638.9|9633.9|9637.5|9632.5|29
1751482200000|2025-07-02 18:50:00|9638.7|9633.7|9639.5|9634.5|9639.9|9634.9|9637.6|9632.6|58
1751482500000|2025-07-02 18:55:00|9639.9|9634.9|9638.1|9633.1|9640.9|9635.9|9637.7|9632.7|132
1751482800000|2025-07-02 19:00:00|9638.3|9633.3|9639.1|9634.1|9639.9|9634.9|9638.1|9633.1|13
1751483100000|2025-07-02 19:05:00|9639.3|9634.3|9639.5|9634.5|9639.7|9634.7|9638.2|9633.2|21
1751483400000|2025-07-02 19:10:00|9639.3|9634.3|9639.5|9634.5|9639.7|9634.7|9638.4|9633.4|6
1751483700000|2025-07-02 19:15:00|9639.2|9634.2|9638.8|9633.8|9640.5|9635.5|9638.8|9633.8|19
1751484000000|2025-07-02 19:20:00|9639|9634|9639.7|9634.7|9639.9|9634.9|9638.1|9633.1|9
1751484300000|2025-07-02 19:25:00|9639.5|9634.5|9639.7|9634.7|9639.9|9634.9|9639.1|9634.1|9
1751484600000|2025-07-02 19:30:00|9639.9|9634.9|9638.6|9633.6|9639.9|9634.9|9638.2|9633.2|7
1751484900000|2025-07-02 19:35:00|9638.8|9633.8|9639.5|9634.5|9640.4|9635.4|9638.6|9633.6|14
1751485200000|2025-07-02 19:40:00|9639.7|9634.7|9640.3|9635.3|9640.3|9635.3|9639.5|9634.5|66
1751485500000|2025-07-02 19:45:00|9640.1|9635.1|9639.7|9634.7|9640.3|9635.3|9639.5|9634.5|5
1751485800000|2025-07-02 19:50:00|9639.9|9634.9|9637.9|9632.9|9639.9|9634.9|9637.9|9632.9|38
1751486100000|2025-07-02 19:55:00|9638.1|9633.1|9636|9631|9638.1|9633.1|9635.6|9630.6|84
1751486400000|2025-07-02 20:00:00|9636.2|9631.2|9638.7|9633.7|9638.9|9633.9|9636|9631|25
1751486700000|2025-07-02 20:05:00|9638.5|9633.5|9639.9|9634.9|9640.3|9635.3|9638.5|9633.5|49
1751487000000|2025-07-02 20:10:00|9639.7|9634.7|9638.6|9633.6|9640.3|9635.3|9638.2|9633.2|17
1751487300000|2025-07-02 20:15:00|9639.4|9634.4|9639.9|9634.9|9639.9|9634.9|9639.2|9634.2|14
1751487600000|2025-07-02 20:20:00|9639.6|9634.6|9638.8|9633.8|9639.9|9634.9|9638.8|9633.8|18
1751487900000|2025-07-02 20:25:00|9639|9634|9639.5|9634.5|9640.1|9635.1|9638.8|9633.8|20
1751488200000|2025-07-02 20:30:00|9639.3|9634.3|9639.5|9634.5|9639.9|9634.9|9639.3|9634.3|6
1751488500000|2025-07-02 20:35:00|9639.7|9634.7|9640.1|9635.1|9640.5|9635.5|9639.7|9634.7|3
1751488800000|2025-07-02 20:40:00|9640.3|9635.3|9639.7|9634.7|9640.3|9635.3|9639.7|9634.7|6
1751489100000|2025-07-02 20:45:00|9639.9|9634.9|9639.7|9634.7|9639.9|9634.9|9639.5|9634.5|0
1751489400000|2025-07-02 20:50:00|9639.9|9634.9|9640.1|9635.1|9640.3|9635.3|9639.5|9634.5|8
1751489700000|2025-07-02 20:55:00|9639.9|9634.9|9638.7|9633.7|9640.1|9635.1|9638.5|9633.5|50
1751500800000|2025-07-03 00:00:00|9636.6|9631.6|9633.9|9628.9|9636.6|9631.6|9633.3|9628.3|92
1751501100000|2025-07-03 00:05:00|9633.7|9628.7|9637.4|9632.4|9637.4|9632.4|9633.1|9628.1|41
1751501400000|2025-07-03 00:10:00|9637.1|9632.1|9635.7|9630.7|9637.6|9632.6|9635.3|9630.3|16
1751501700000|2025-07-03 00:15:00|9635.5|9630.5|9632.6|9627.6|9635.9|9630.9|9631.2|9626.2|22
1751502000000|2025-07-03 00:20:00|9632.4|9627.4|9633.6|9628.6|9633.8|9628.8|9630.8|9625.8|49
1751502300000|2025-07-03 00:25:00|9633.4|9628.4|9633.7|9628.7|9635.6|9630.6|9633.1|9628.1|7
1751502600000|2025-07-03 00:30:00|9633.5|9628.5|9635.1|9630.1|9635.3|9630.3|9632.7|9627.7|1
1751502900000|2025-07-03 00:35:00|9635.3|9630.3|9633.9|9628.9|9635.9|9630.9|9632.8|9627.8|7
1751503200000|2025-07-03 00:40:00|9633.6|9628.6|9631|9626|9633.6|9628.6|9630.8|9625.8|63
1751503500000|2025-07-03 00:45:00|9631.2|9626.2|9631.9|9626.9|9632.6|9627.6|9630.6|9625.6|8
1751503800000|2025-07-03 00:50:00|9631.7|9626.7|9631.4|9626.4|9631.9|9626.9|9630.5|9625.5|52
1751504100000|2025-07-03 00:55:00|9631.6|9626.6|9632.9|9627.9|9633.3|9628.3|9631.3|9626.3|58
1751504400000|2025-07-03 01:00:00|9632.8|9627.8|9631.4|9626.4|9634.1|9629.1|9630.2|9625.2|107
1751504700000|2025-07-03 01:05:00|9631.6|9626.6|9632.6|9627.6|9634.6|9629.6|9631.6|9626.6|14
1751505000000|2025-07-03 01:10:00|9632.8|9627.8|9631.8|9626.8|9632.8|9627.8|9631.1|9626.1|15
1751505300000|2025-07-03 01:15:00|9631.5|9626.5|9630.8|9625.8|9631.8|9626.8|9630.3|9625.3|16
1751505600000|2025-07-03 01:20:00|9631|9626|9630.4|9625.4|9632.5|9627.5|9630.4|9625.4|30
1751505900000|2025-07-03 01:25:00|9630.6|9625.6|9630.4|9625.4|9631|9626|9630.4|9625.4|5
1751506200000|2025-07-03 01:30:00|9630.2|9625.2|9631.5|9626.5|9632|9627|9630.2|9625.2|9
1751506500000|2025-07-03 01:35:00|9631.3|9626.3|9630.9|9625.9|9631.3|9626.3|9630.4|9625.4|3
1751506800000|2025-07-03 01:40:00|9630.6|9625.6|9631.8|9626.8|9632.4|9627.4|9630.6|9625.6|9
1751507100000|2025-07-03 01:45:00|9631.6|9626.6|9631.6|9626.6|9632.7|9627.7|9631.3|9626.3|5
1751507400000|2025-07-03 01:50:00|9631.8|9626.8|9633.3|9628.3|9634.2|9629.2|9631.8|9626.8|22
1751507700000|2025-07-03 01:55:00|9633.1|9628.1|9633.3|9628.3|9633.8|9628.8|9632.6|9627.6|5
1751508000000|2025-07-03 02:00:00|9633.5|9628.5|9634.5|9629.5|9634.7|9629.7|9633.3|9628.3|5
1751508300000|2025-07-03 02:05:00|9634.3|9629.3|9638.5|9633.5|9638.7|9633.7|9634.3|9629.3|33
1751508600000|2025-07-03 02:10:00|9638.7|9633.7|9639.3|9634.3|9640.5|9635.5|9638.7|9633.7|22
1751508900000|2025-07-03 02:15:00|9639.5|9634.5|9640.7|9635.7|9641.2|9636.2|9639|9634|21
1751509200000|2025-07-03 02:20:00|9640.9|9635.9|9642.3|9637.3|9642.8|9637.8|9640.7|9635.7|8
1751509500000|2025-07-03 02:25:00|9642.1|9637.1|9642.5|9637.5|9642.8|9637.8|9641.9|9636.9|10
1751509800000|2025-07-03 02:30:00|9642.3|9637.3|9640.6|9635.6|9642.8|9637.8|9640.4|9635.4|4
1751510100000|2025-07-03 02:35:00|9640.5|9635.5|9639.2|9634.2|9640.5|9635.5|9638.5|9633.5|15
1751510400000|2025-07-03 02:40:00|9639.4|9634.4|9639.6|9634.6|9640.4|9635.4|9639|9634|11
1751510700000|2025-07-03 02:45:00|9639.4|9634.4|9638.8|9633.8|9639.6|9634.6|9638.4|9633.4|38
1751511000000|2025-07-03 02:50:00|9638.6|9633.6|9639.1|9634.1|9639.8|9634.8|9638.6|9633.6|10
1751511300000|2025-07-03 02:55:00|9639.3|9634.3|9639.8|9634.8|9640.3|9635.3|9639.1|9634.1|3
1751511600000|2025-07-03 03:00:00|9640|9635|9639.6|9634.6|9640|9635|9638.9|9633.9|7
1751511900000|2025-07-03 03:05:00|9639.8|9634.8|9640.4|9635.4|9642|9637|9639.8|9634.8|5
1751512200000|2025-07-03 03:10:00|9640.6|9635.6|9640.1|9635.1|9640.6|9635.6|9639.6|9634.6|12
1751512500000|2025-07-03 03:15:00|9640.3|9635.3|9639.1|9634.1|9640.5|9635.5|9638.7|9633.7|5
1751512800000|2025-07-03 03:20:00|9639.3|9634.3|9642|9637|9642|9637|9639.1|9634.1|3
1751513100000|2025-07-03 03:25:00|9641.8|9636.8|9642.5|9637.5|9642.8|9637.8|9641.8|9636.8|2
1751513400000|2025-07-03 03:30:00|9642.7|9637.7|9642|9637|9643.2|9638.2|9641.6|9636.6|5
1751513700000|2025-07-03 03:35:00|9641.8|9636.8|9644|9639|9644|9639|9641.4|9636.4|3
1751514000000|2025-07-03 03:40:00|9644.2|9639.2|9643.6|9638.6|9645.3|9640.3|9643.6|9638.6|15
1751514300000|2025-07-03 03:45:00|9643.4|9638.4|9644.5|9639.5|9644.5|9639.5|9642.6|9637.6|4
1751514600000|2025-07-03 03:50:00|9644.8|9639.8|9645.9|9640.9|9647.2|9642.2|9644.8|9639.8|14
1751514900000|2025-07-03 03:55:00|9645.8|9640.8|9645.3|9640.3|9645.9|9640.9|9644.6|9639.6|5
1751515200000|2025-07-03 04:00:00|9645.1|9640.1|9645.9|9640.9|9646.7|9641.7|9644.4|9639.4|5
1751515500000|2025-07-03 04:05:00|9645.6|9640.6|9644.5|9639.5|9645.6|9640.6|9643.4|9638.4|19
1751515800000|2025-07-03 04:10:00|9644.7|9639.7|9644.8|9639.8|9644.8|9639.8|9644.3|9639.3|13
1751516100000|2025-07-03 04:15:00|9645|9640|9644.5|9639.5|9645|9640|9643.9|9638.9|12
1751516400000|2025-07-03 04:20:00|9644.3|9639.3|9644|9639|9644.5|9639.5|9643.5|9638.5|3
1751516700000|2025-07-03 04:25:00|9644.2|9639.2|9645.2|9640.2|9645.2|9640.2|9643.8|9638.8|5
1751517000000|2025-07-03 04:30:00|9645.4|9640.4|9645.5|9640.5|9645.5|9640.5|9644.3|9639.3|12
1751517300000|2025-07-03 04:35:00|9645.7|9640.7|9644.5|9639.5|9646.2|9641.2|9644.4|9639.4|9
1751517600000|2025-07-03 04:40:00|9644.8|9639.8|9646.3|9641.3|9646.5|9641.5|9644.5|9639.5|25
1751517900000|2025-07-03 04:45:00|9646.1|9641.1|9645.7|9640.7|9646.1|9641.1|9644.6|9639.6|5
1751518200000|2025-07-03 04:50:00|9645.5|9640.5|9646.8|9641.8|9647.2|9642.2|9645.5|9640.5|13
1751518500000|2025-07-03 04:55:00|9647|9642|9645.8|9640.8|9647.3|9642.3|9645.8|9640.8|63
1751518800000|2025-07-03 05:00:00|9645.6|9640.6|9646.3|9641.3|9646.8|9641.8|9645.4|9640.4|12
1751519100000|2025-07-03 05:05:00|9646.1|9641.1|9645.8|9640.8|9646.7|9641.7|9645.3|9640.3|16
1751519400000|2025-07-03 05:10:00|9646|9641|9647.8|9642.8|9648|9643|9646|9641|11
1751519700000|2025-07-03 05:15:00|9647.7|9642.7|9647.3|9642.3|9647.7|9642.7|9646.4|9641.4|22
1751520000000|2025-07-03 05:20:00|9647.1|9642.1|9647.5|9642.5|9648.2|9643.2|9646.8|9641.8|20
1751520300000|2025-07-03 05:25:00|9647.3|9642.3|9647|9642|9647.3|9642.3|9646.1|9641.1|3
1751520600000|2025-07-03 05:30:00|9647.2|9642.2|9646.6|9641.6|9647.5|9642.5|9646.4|9641.4|36
1751520900000|2025-07-03 05:35:00|9646.4|9641.4|9646.5|9641.5|9647.8|9642.8|9646.3|9641.3|6
1751521200000|2025-07-03 05:40:00|9646.3|9641.3|9644.9|9639.9|9646.5|9641.5|9644.7|9639.7|2
1751521500000|2025-07-03 05:45:00|9645.1|9640.1|9643.3|9638.3|9645.1|9640.1|9642.9|9637.9|19
1751521800000|2025-07-03 05:50:00|9643.1|9638.1|9642.3|9637.3|9643.5|9638.5|9641.9|9636.9|5
1751522100000|2025-07-03 05:55:00|9642.1|9637.1|9642.1|9637.1|9643.4|9638.4|9641.5|9636.5|20
1751522400000|2025-07-03 06:00:00|9641.9|9636.9|9638.9|9633.9|9642.3|9637.3|9638.9|9633.9|30
1751522700000|2025-07-03 06:05:00|9638.7|9633.7|9637.4|9632.4|9639|9634|9636.7|9631.7|17
1751523000000|2025-07-03 06:10:00|9637.5|9632.5|9640.3|9635.3|9640.7|9635.7|9636.8|9631.8|22
1751523300000|2025-07-03 06:15:00|9640|9635|9639.8|9634.8|9641|9636|9639.4|9634.4|12
1751523600000|2025-07-03 06:20:00|9639.9|9634.9|9642.3|9637.3|9642.3|9637.3|9639.7|9634.7|14
1751523900000|2025-07-03 06:25:00|9642.2|9637.2|9641.1|9636.1|9643.2|9638.2|9639.9|9634.9|22
1751524200000|2025-07-03 06:30:00|9640.9|9635.9|9643.4|9638.4|9644.3|9639.3|9639.7|9634.7|62
1751524500000|2025-07-03 06:35:00|9643.2|9638.2|9642|9637|9643.2|9638.2|9640.7|9635.7|30
1751524800000|2025-07-03 06:40:00|9641.8|9636.8|9641.3|9636.3|9643.2|9638.2|9640.8|9635.8|28
1751525100000|2025-07-03 06:45:00|9641.2|9636.2|9640.8|9635.8|9642.3|9637.3|9639.9|9634.9|33
1751525400000|2025-07-03 06:50:00|9641|9636|9638.9|9633.9|9641|9636|9638.7|9633.7|15
1751525700000|2025-07-03 06:55:00|9638.7|9633.7|9636.1|9631.1|9639.3|9634.3|9635.7|9630.7|51
1751526000000|2025-07-03 07:00:00|9636.3|9631.3|9637.7|9632.7|9638.7|9633.7|9635.3|9630.3|40
1751526300000|2025-07-03 07:05:00|9637.9|9632.9|9638.7|9633.7|9640.2|9635.2|9637.3|9632.3|27
1751526600000|2025-07-03 07:10:00|9638.9|9633.9|9638|9633|9639.6|9634.6|9636.1|9631.1|26
1751526900000|2025-07-03 07:15:00|9637.8|9632.8|9637.3|9632.3|9638.6|9633.6|9636.6|9631.6|23
1751527200000|2025-07-03 07:20:00|9637.5|9632.5|9634.8|9629.8|9637.8|9632.8|9634.3|9629.3|8
1751527500000|2025-07-03 07:25:00|9634.5|9629.5|9632|9627|9634.5|9629.5|9631.8|9626.8|32
1751527800000|2025-07-03 07:30:00|9632.2|9627.2|9631.4|9626.4|9633.4|9628.4|9630.9|9625.9|34
1751528100000|2025-07-03 07:35:00|9631.2|9626.2|9634.4|9629.4|9634.4|9629.4|9630.5|9625.5|32
1751528400000|2025-07-03 07:40:00|9634.5|9629.5|9633.8|9628.8|9634.9|9629.9|9632.6|9627.6|29
1751528700000|2025-07-03 07:45:00|9633.7|9628.7|9636.3|9631.3|9637|9632|9633.7|9628.7|44
1751529000000|2025-07-03 07:50:00|9636.2|9631.2|9637|9632|9637.2|9632.2|9634.2|9629.2|38
1751529300000|2025-07-03 07:55:00|9636.9|9631.9|9638.2|9633.2|9639.4|9634.4|9635.7|9630.7|13
1751529600000|2025-07-03 08:00:00|9638.4|9633.4|9636.8|9631.8|9638.9|9633.9|9636.1|9631.1|13
1751529900000|2025-07-03 08:05:00|9636.6|9631.6|9634|9629|9637|9632|9633.6|9628.6|20
1751530200000|2025-07-03 08:10:00|9633.8|9628.8|9633.8|9628.8|9634.4|9629.4|9632.6|9627.6|15
1751530500000|2025-07-03 08:15:00|9634|9629|9632.6|9627.6|9635.6|9630.6|9632.6|9627.6|12
1751530800000|2025-07-03 08:20:00|9632.8|9627.8|9636|9631|9636.6|9631.6|9632.4|9627.4|58
1751531100000|2025-07-03 08:25:00|9635.9|9630.9|9636.9|9631.9|9638.9|9633.9|9635.7|9630.7|31
1751531400000|2025-07-03 08:30:00|9637.1|9632.1|9636.9|9631.9|9637.2|9632.2|9634.9|9629.9|18
1751531700000|2025-07-03 08:35:00|9636.7|9631.7|9638.8|9633.8|9640.4|9635.4|9636.6|9631.6|16
1751532000000|2025-07-03 08:40:00|9639|9634|9638.9|9633.9|9639.2|9634.2|9637.7|9632.7|8
1751532300000|2025-07-03 08:45:00|9638.7|9633.7|9637.8|9632.8|9639.3|9634.3|9637.6|9632.6|17
1751532600000|2025-07-03 08:50:00|9638|9633|9638.3|9633.3|9639.5|9634.5|9637.1|9632.1|12
1751532900000|2025-07-03 08:55:00|9638.1|9633.1|9639.2|9634.2|9639.6|9634.6|9637.1|9632.1|5
1751533200000|2025-07-03 09:00:00|9639.4|9634.4|9641.6|9636.6|9642.9|9637.9|9639.2|9634.2|41
1751533500000|2025-07-03 09:05:00|9641.4|9636.4|9641.3|9636.3|9642.2|9637.2|9640.2|9635.2|12
1751533800000|2025-07-03 09:10:00|9641.5|9636.5|9642|9637|9642.9|9637.9|9641.1|9636.1|6
1751534100000|2025-07-03 09:15:00|9642.2|9637.2|9640.9|9635.9|9643.6|9638.6|9640.1|9635.1|25
1751534400000|2025-07-03 09:20:00|9641.1|9636.1|9643.2|9638.2|9643.8|9638.8|9640.9|9635.9|29
1751534700000|2025-07-03 09:25:00|9643.4|9638.4|9643.6|9638.6|9643.8|9638.8|9642.6|9637.6|17
1751535000000|2025-07-03 09:30:00|9643.8|9638.8|9644.4|9639.4|9644.8|9639.8|9642.6|9637.6|12
1751535300000|2025-07-03 09:35:00|9644.6|9639.6|9645.1|9640.1|9645.3|9640.3|9643.6|9638.6|11
1751535600000|2025-07-03 09:40:00|9644.9|9639.9|9643.8|9638.8|9645.6|9640.6|9642.5|9637.5|28
1751535900000|2025-07-03 09:45:00|9644.3|9639.3|9643.9|9638.9|9644.3|9639.3|9643.5|9638.5|18
1751536200000|2025-07-03 09:50:00|9644.1|9639.1|9643.9|9638.9|9645.1|9640.1|9643.5|9638.5|28
1751536500000|2025-07-03 09:55:00|9643.7|9638.7|9643.4|9638.4|9644.1|9639.1|9642.1|9637.1|15
1751536800000|2025-07-03 10:00:00|9643.2|9638.2|9642.1|9637.1|9643.4|9638.4|9641.7|9636.7|33
1751537100000|2025-07-03 10:05:00|9642.3|9637.3|9643.3|9638.3|9643.3|9638.3|9640.7|9635.7|39
1751537400000|2025-07-03 10:10:00|9643.2|9638.2|9645|9640|9646.6|9641.6|9643|9638|36
1751537700000|2025-07-03 10:15:00|9644.8|9639.8|9641.9|9636.9|9645.2|9640.2|9641.3|9636.3|13
1751538000000|2025-07-03 10:20:00|9641.7|9636.7|9641|9636|9642.1|9637.1|9640.8|9635.8|2
1751538300000|2025-07-03 10:25:00|9640.8|9635.8|9639.3|9634.3|9641.4|9636.4|9638.5|9633.5|28
1751538600000|2025-07-03 10:30:00|9639.1|9634.1|9638|9633|9640.3|9635.3|9637.8|9632.8|22
1751538900000|2025-07-03 10:35:00|9638.2|9633.2|9638.4|9633.4|9639.3|9634.3|9637.1|9632.1|20
1751539200000|2025-07-03 10:40:00|9638.2|9633.2|9638.2|9633.2|9638.6|9633.6|9637.8|9632.8|18
1751539500000|2025-07-03 10:45:00|9638|9633|9637.9|9632.9|9638.2|9633.2|9637.1|9632.1|9
1751539800000|2025-07-03 10:50:00|9638.1|9633.1|9640.1|9635.1|9640.3|9635.3|9637.4|9632.4|6
1751540100000|2025-07-03 10:55:00|9639.9|9634.9|9641.8|9636.8|9642|9637|9639.1|9634.1|7
1751540400000|2025-07-03 11:00:00|9641.6|9636.6|9639.6|9634.6|9642|9637|9639.6|9634.6|10
1751540700000|2025-07-03 11:05:00|9639.8|9634.8|9641.3|9636.3|9641.5|9636.5|9639.4|9634.4|12
1751541000000|2025-07-03 11:10:00|9641.1|9636.1|9642.2|9637.2|9642.2|9637.2|9640.5|9635.5|2
1751541300000|2025-07-03 11:15:00|9641.8|9636.8|9641.6|9636.6|9642.8|9637.8|9641.4|9636.4|8
1751541600000|2025-07-03 11:20:00|9641.8|9636.8|9641.1|9636.1|9642|9637|9640.6|9635.6|9
1751541900000|2025-07-03 11:25:00|9640.9|9635.9|9640.9|9635.9|9641.9|9636.9|9640.1|9635.1|166
1751542200000|2025-07-03 11:30:00|9641.4|9636.4|9641.9|9636.9|9643.4|9638.4|9640.6|9635.6|22
1751542500000|2025-07-03 11:35:00|9641.7|9636.7|9641.7|9636.7|9642.7|9637.7|9641.3|9636.3|3
1751542800000|2025-07-03 11:40:00|9641.5|9636.5|9641.8|9636.8|9642.2|9637.2|9640.7|9635.7|9
1751543100000|2025-07-03 11:45:00|9642|9637|9644.4|9639.4|9644.8|9639.8|9641.8|9636.8|58
1751543400000|2025-07-03 11:50:00|9644.8|9639.8|9644.4|9639.4|9645.3|9640.3|9644.4|9639.4|47
1751543700000|2025-07-03 11:55:00|9644.6|9639.6|9647|9642|9647.8|9642.8|9644.4|9639.4|81
1751544000000|2025-07-03 12:00:00|9646.8|9641.8|9646.9|9641.9|9647.4|9642.4|9645|9640|49
1751544300000|2025-07-03 12:05:00|9647.1|9642.1|9649.3|9644.3|9649.3|9644.3|9646.4|9641.4|94
1751544600000|2025-07-03 12:10:00|9649.2|9644.2|9648.8|9643.8|9649.7|9644.7|9647.8|9642.8|127
1751544900000|2025-07-03 12:15:00|9648.6|9643.6|9646.3|9641.3|9649.3|9644.3|9645.9|9640.9|54
1751545200000|2025-07-03 12:20:00|9646.7|9641.7|9646.3|9641.3|9647.3|9642.3|9644.9|9639.9|188
1751545500000|2025-07-03 12:25:00|9646.4|9641.4|9645.1|9638.1|9646.9|9641.9|9644.5|9638.1|142
1751545800000|2025-07-03 12:30:00|9644.9|9637.9|9697.3|9692.3|9700.2|9695.2|9644.5|9636.5|1341
1751546100000|2025-07-03 12:35:00|9697.1|9692.1|9682.1|9677.1|9699.1|9694.1|9681.6|9676.6|443
1751546400000|2025-07-03 12:40:00|9682.3|9677.3|9690|9685|9692.7|9687.7|9677.6|9672.6|599
1751546700000|2025-07-03 12:45:00|9690.1|9685.1|9698|9693|9698|9693|9690.1|9685.1|631
1751547000000|2025-07-03 12:50:00|9697.8|9692.8|9696.1|9691.1|9701.3|9696.3|9691.3|9686.3|348
1751547300000|2025-07-03 12:55:00|9696.3|9691.3|9687.2|9682.2|9696.5|9691.5|9684.8|9679.8|164
1751547600000|2025-07-03 13:00:00|9687.4|9682.4|9683.6|9678.6|9690.6|9685.6|9679.8|9674.8|201
1751547900000|2025-07-03 13:05:00|9683.8|9678.8|9683.3|9678.3|9686|9681|9680.2|9675.2|196
1751548200000|2025-07-03 13:10:00|9683.1|9678.1|9676.4|9671.4|9683.1|9678.1|9675.5|9670.5|132
1751548500000|2025-07-03 13:15:00|9676.1|9671.1|9671.2|9666.2|9676.1|9671.1|9666.4|9661.4|251
1751548800000|2025-07-03 13:20:00|9671.5|9666.5|9669.1|9664.1|9674.6|9669.6|9667.9|9662.9|212
1751549100000|2025-07-03 13:25:00|9668.9|9663.9|9665.7|9660.7|9672.1|9667.1|9665.7|9660.7|148
1751549400000|2025-07-03 13:30:00|9665.5|9660.5|9667.7|9662.7|9668.7|9663.7|9663.7|9658.7|126
1751549700000|2025-07-03 13:35:00|9667.6|9662.6|9665.2|9660.2|9670.5|9665.5|9664.9|9659.9|162
1751550000000|2025-07-03 13:40:00|9665.4|9660.4|9660.7|9655.7|9665.4|9660.4|9658.9|9653.9|145
1751550300000|2025-07-03 13:45:00|9660.4|9655.4|9662.7|9657.7|9662.9|9657.9|9657.9|9652.9|117
1751550600000|2025-07-03 13:50:00|9662.9|9657.9|9656.4|9651.4|9663.9|9658.9|9654.1|9649.1|123
1751550900000|2025-07-03 13:55:00|9656.7|9651.7|9659.4|9654.4|9659.7|9654.7|9654.1|9649.1|94
1751551200000|2025-07-03 14:00:00|9659.2|9654.2|9661.9|9656.9|9662.2|9657.2|9647.2|9642.2|244
1751551500000|2025-07-03 14:05:00|9662.2|9657.2|9661.3|9656.3|9663.5|9658.5|9658.1|9653.1|107
1751551800000|2025-07-03 14:10:00|9661.5|9656.5|9668|9663|9668|9663|9660.8|9655.8|149
1751552100000|2025-07-03 14:15:00|9668.2|9663.2|9672.5|9667.5|9673|9668|9667.1|9662.1|173
1751552400000|2025-07-03 14:20:00|9672.4|9667.4|9674|9669|9674.4|9669.4|9671.4|9666.4|85
1751552700000|2025-07-03 14:25:00|9674.2|9669.2|9667.5|9662.5|9674.4|9669.4|9665.4|9660.4|78
1751553000000|2025-07-03 14:30:00|9667.3|9662.3|9670.9|9665.9|9674|9669|9667.1|9662.1|109
1751553300000|2025-07-03 14:35:00|9671|9666|9667.4|9662.4|9672.6|9667.6|9665|9660|103
1751553600000|2025-07-03 14:40:00|9667.5|9662.5|9671.5|9666.5|9674.4|9669.4|9667.5|9662.5|61
1751553900000|2025-07-03 14:45:00|9671.7|9666.7|9671.3|9666.3|9674.7|9669.7|9671.1|9666.1|73
1751554200000|2025-07-03 14:50:00|9671.5|9666.5|9674.2|9669.2|9674.9|9669.9|9670.9|9665.9|87
1751554500000|2025-07-03 14:55:00|9674|9669|9674.4|9669.4|9675.7|9670.7|9671|9666|66
1751554800000|2025-07-03 15:00:00|9674.2|9669.2|9676.4|9671.4|9677.4|9672.4|9674|9669|161
1751555100000|2025-07-03 15:05:00|9676.2|9671.2|9675.1|9670.1|9677.9|9672.9|9672.8|9667.8|62
1751555400000|2025-07-03 15:10:00|9675.3|9670.3|9668.9|9663.9|9675.4|9670.4|9668.7|9663.7|63
1751555700000|2025-07-03 15:15:00|9668.8|9663.8|9672.2|9667.2|9672.4|9667.4|9668.6|9663.6|33
1751556000000|2025-07-03 15:20:00|9672|9667|9666.5|9661.5|9672|9667|9666.2|9661.2|64
1751556300000|2025-07-03 15:25:00|9666.7|9661.7|9665|9660|9667.3|9662.3|9664.5|9659.5|51
1751556600000|2025-07-03 15:30:00|9664.8|9659.8|9665.4|9660.4|9666.9|9661.9|9663|9658|39
1751556900000|2025-07-03 15:35:00|9665.3|9660.3|9665.9|9660.9|9667.4|9662.4|9664.5|9659.5|36
1751557200000|2025-07-03 15:40:00|9665.2|9660.2|9666.7|9661.7|9668.4|9663.4|9663.9|9658.9|38
1751557500000|2025-07-03 15:45:00|9666.9|9661.9|9666.8|9661.8|9667.9|9662.9|9664.5|9659.5|29
1751557800000|2025-07-03 15:50:00|9667|9662|9670.4|9665.4|9670.8|9665.8|9666.9|9661.9|83
1751558100000|2025-07-03 15:55:00|9670.2|9665.2|9669.5|9664.5|9671.4|9666.4|9668.9|9663.9|73
1751558400000|2025-07-03 16:00:00|9669.3|9664.3|9672.8|9667.8|9673.1|9668.1|9668.4|9663.4|137
1751558700000|2025-07-03 16:05:00|9672.4|9667.4|9672.3|9667.3|9674.3|9669.3|9671.3|9666.3|59
1751559000000|2025-07-03 16:10:00|9672.8|9667.8|9670.6|9665.6|9674.4|9669.4|9669.8|9664.8|44
1751559300000|2025-07-03 16:15:00|9670.8|9665.8|9674.2|9669.2|9674.3|9669.3|9670.6|9665.6|92
1751559600000|2025-07-03 16:20:00|9674.3|9669.3|9678|9673|9678.3|9673.3|9673.8|9668.8|64
1751559900000|2025-07-03 16:25:00|9678.1|9673.1|9679.1|9674.1|9679.8|9674.8|9677.4|9672.4|65
1751560200000|2025-07-03 16:30:00|9679.4|9674.4|9680.1|9675.1|9681.4|9676.4|9679|9674|123
1751560500000|2025-07-03 16:35:00|9679.9|9674.9|9680.8|9675.8|9681.2|9676.2|9679.2|9674.2|22
1751560800000|2025-07-03 16:40:00|9681|9676|9680.6|9675.6|9682|9677|9679.4|9674.4|50
1751561100000|2025-07-03 16:45:00|9680.4|9675.4|9682.3|9677.3|9682.3|9677.3|9680.4|9675.4|29
1751561400000|2025-07-03 16:50:00|9682.1|9677.1|9676.9|9671.9|9682.3|9677.3|9676.5|9671.5|67
1751561700000|2025-07-03 16:55:00|9677.1|9672.1|9673.2|9668.2|9677.1|9672.1|9672.7|9667.7|104
1751562000000|2025-07-03 17:00:00|9673.3|9668.3|9672.8|9667.8|9674.7|9669.7|9671.4|9666.4|46
1751562300000|2025-07-03 17:05:00|9672.6|9667.6|9671.8|9666.8|9673.3|9668.3|9670.9|9665.9|28
1751562600000|2025-07-03 17:10:00|9672|9667|9672.1|9667.1|9672.5|9667.5|9671.2|9666.2|12
1751562900000|2025-07-03 17:15:00|9671.9|9666.9|9669.9|9664.9|9672.1|9667.1|9669.9|9664.9|17
1751563200000|2025-07-03 17:20:00|9670.4|9665.4|9670.2|9665.2|9670.8|9665.8|9669.9|9664.9|14
1751563500000|2025-07-03 17:25:00|9670.4|9665.4|9669.9|9664.9|9671.3|9666.3|9669.9|9664.9|47
1751563800000|2025-07-03 17:30:00|9670|9665|9672.5|9667.5|9673.3|9668.3|9670|9665|37
1751564100000|2025-07-03 17:35:00|9672.1|9667.1|9673|9668|9673.6|9668.6|9671.6|9666.6|12
1751564400000|2025-07-03 17:40:00|9673.4|9668.4|9673.2|9668.2|9674.1|9669.1|9672.8|9667.8|21
1751564700000|2025-07-03 17:45:00|9673.4|9668.4|9673.6|9668.6|9674.1|9669.1|9672.9|9667.9|5
1751565000000|2025-07-03 17:50:00|9673.8|9668.8|9674|9669|9674.3|9669.3|9673.4|9668.4|11
1751565300000|2025-07-03 17:55:00|9673.8|9668.8|9673.5|9668.5|9675.3|9670.3|9673.3|9668.3|31
1751565600000|2025-07-03 18:00:00|9673.3|9668.3|9674.3|9669.3|9675|9670|9673.3|9668.3|4
1751565900000|2025-07-03 18:05:00|9674.5|9669.5|9672.8|9667.8|9674.7|9669.7|9672.8|9667.8|3
1751566200000|2025-07-03 18:10:00|9672.9|9667.9|9671.7|9666.7|9672.9|9667.9|9671.7|9666.7|17
1751566500000|2025-07-03 18:15:00|9671.9|9666.9|9673.5|9668.5|9673.5|9668.5|9671.7|9666.7|12
1751566800000|2025-07-03 18:20:00|9673.7|9668.7|9675.6|9670.6|9675.6|9670.6|9673.7|9668.7|8
1751567100000|2025-07-03 18:25:00|9675.7|9670.7|9675.3|9670.3|9676.2|9671.2|9675.3|9670.3|5
1751567400000|2025-07-03 18:30:00|9675.1|9670.1|9674.7|9669.7|9675.6|9670.6|9674.5|9669.5|4
1751567700000|2025-07-03 18:35:00|9674.5|9669.5|9674.2|9669.2|9674.6|9669.6|9673.1|9668.1|11
1751568000000|2025-07-03 18:40:00|9674.4|9669.4|9675.6|9670.6|9675.8|9670.8|9674.4|9669.4|6
1751568300000|2025-07-03 18:45:00|9675.2|9670.2|9675.4|9670.4|9676.1|9671.1|9674.8|9669.8|5
1751568600000|2025-07-03 18:50:00|9675.2|9670.2|9674.7|9669.7|9675.4|9670.4|9674.4|9669.4|2
1751568900000|2025-07-03 18:55:00|9674.8|9669.8|9677.2|9672.2|9677.6|9672.6|9674.8|9669.8|135
1751569200000|2025-07-03 19:00:00|9677.4|9672.4|9679.4|9674.4|9679.9|9674.9|9677.2|9672.2|18
1751569500000|2025-07-03 19:05:00|9679.2|9674.2|9679.1|9674.1|9679.6|9674.6|9678.1|9673.1|21
1751569800000|2025-07-03 19:10:00|9678.9|9673.9|9677.8|9672.8|9678.9|9673.9|9677.6|9672.6|12
1751570100000|2025-07-03 19:15:00|9677.6|9672.6|9675.6|9670.6|9677.6|9672.6|9675.4|9670.4|2
1751570400000|2025-07-03 19:20:00|9675.4|9670.4|9675.2|9670.2|9675.6|9670.6|9675.2|9670.2|1
1751570700000|2025-07-03 19:25:00|9675.4|9670.4|9675.6|9670.6|9675.6|9670.6|9675.4|9670.4|4
1751571000000|2025-07-03 19:30:00|9675.9|9670.9|9676.1|9671.1|9676.5|9671.5|9675.9|9670.9|3
1751571300000|2025-07-03 19:35:00|9675.9|9670.9|9676.5|9671.5|9676.5|9671.5|9675.5|9670.5|8
1751571600000|2025-07-03 19:40:00|9676.6|9671.6|9676.1|9671.1|9676.6|9671.6|9675.7|9670.7|4
1751571900000|2025-07-03 19:45:00|9675.9|9670.9|9675.2|9670.2|9676.1|9671.1|9675|9670|7
1751572200000|2025-07-03 19:50:00|9675|9670|9674.2|9669.2|9675.2|9670.2|9674.2|9669.2|20
1751572500000|2025-07-03 19:55:00|9674.4|9669.4|9677.4|9672.4|9678.1|9673.1|9674.2|9669.2|14
1751572800000|2025-07-03 20:00:00|9677.6|9672.6|9676.9|9671.9|9678.8|9673.8|9676.4|9671.4|10
1751573100000|2025-07-03 20:05:00|9676.7|9671.7|9677.2|9672.2|9677.2|9672.2|9675.5|9670.5|1
1751573400000|2025-07-03 20:10:00|9677|9672|9678.2|9673.2|9678.4|9673.4|9677|9672|14
1751573700000|2025-07-03 20:15:00|9677.8|9672.8|9675.8|9670.8|9678|9673|9675.8|9670.8|5
1751574000000|2025-07-03 20:20:00|9675.9|9670.9|9674.8|9669.8|9675.9|9670.9|9674.6|9669.6|13
1751574300000|2025-07-03 20:25:00|9674.6|9669.6|9674.2|9669.2|9675|9670|9674|9669|3
1751574600000|2025-07-03 20:30:00|9674|9669|9674.2|9669.2|9674.2|9669.2|9674|9669|2
1751574900000|2025-07-03 20:35:00|9674|9669|9672|9667|9674|9669|9671.7|9666.7|5
1751575200000|2025-07-03 20:40:00|9671.7|9666.7|9671.9|9666.9|9671.9|9666.9|9669.9|9664.9|1
1751575500000|2025-07-03 20:45:00|9671.7|9666.7|9671.3|9666.3|9671.9|9666.9|9671.3|9666.3|1
1751575800000|2025-07-03 20:50:00|9671.6|9666.6|9671.8|9666.8|9671.8|9666.8|9671.3|9666.3|0
1751576100000|2025-07-03 20:55:00|9671.6|9666.6|9672.3|9667.3|9672.3|9667.3|9671.2|9666.2|11
1751587200000|2025-07-04 00:00:00|9662|9657|9661.6|9656.6|9662.6|9657.6|9660.9|9655.9|132
1751587500000|2025-07-04 00:05:00|9661.8|9656.8|9662.1|9657.1|9662.9|9657.9|9661.4|9656.4|25
1751587800000|2025-07-04 00:10:00|9661.9|9656.9|9662.1|9657.1|9663.2|9658.2|9661.7|9656.7|39
1751588100000|2025-07-04 00:15:00|9661.7|9656.7|9660.6|9655.6|9662.1|9657.1|9660|9655|19
1751588400000|2025-07-04 00:20:00|9660.4|9655.4|9662|9657|9662|9657|9660|9655|20
1751588700000|2025-07-04 00:25:00|9662.4|9657.4|9662.4|9657.4|9663.4|9658.4|9662|9657|43
1751589000000|2025-07-04 00:30:00|9662.2|9657.2|9662|9657|9662.2|9657.2|9660.4|9655.4|18
1751589300000|2025-07-04 00:35:00|9662.2|9657.2|9661.6|9656.6|9662.5|9657.5|9661.4|9656.4|9
1751589600000|2025-07-04 00:40:00|9661.8|9656.8|9663.5|9658.5|9664|9659|9661.8|9656.8|42
1751589900000|2025-07-04 00:45:00|9664.2|9659.2|9662.9|9657.9|9664.3|9659.3|9662.2|9657.2|56
1751590200000|2025-07-04 00:50:00|9662.7|9657.7|9662.4|9657.4|9662.9|9657.9|9660.9|9655.9|29
1751590500000|2025-07-04 00:55:00|9662.6|9657.6|9661.6|9656.6|9663|9658|9661.6|9656.6|2
1751590800000|2025-07-04 01:00:00|9661.4|9656.4|9662.9|9657.9|9663.5|9658.5|9660.9|9655.9|23
1751591100000|2025-07-04 01:05:00|9663.1|9658.1|9662.5|9657.5|9663.1|9658.1|9660.4|9655.4|12
1751591400000|2025-07-04 01:10:00|9662.6|9657.6|9663|9658|9664.2|9659.2|9662.6|9657.6|29
1751591700000|2025-07-04 01:15:00|9663.2|9658.2|9660.6|9655.6|9663.2|9658.2|9660.2|9655.2|30
1751592000000|2025-07-04 01:20:00|9660.8|9655.8|9663.1|9658.1|9663.9|9658.9|9660.8|9655.8|13
1751592300000|2025-07-04 01:25:00|9663.3|9658.3|9664.3|9659.3|9664.9|9659.9|9663.1|9658.1|34
1751592600000|2025-07-04 01:30:00|9664.1|9659.1|9665.3|9660.3|9665.9|9660.9|9663.9|9658.9|44
1751592900000|2025-07-04 01:35:00|9665.5|9660.5|9665.8|9660.8|9666.4|9661.4|9665.3|9660.3|5
1751593200000|2025-07-04 01:40:00|9666|9661|9667.6|9662.6|9668.5|9663.5|9666|9661|93
1751593500000|2025-07-04 01:45:00|9667.4|9662.4|9668.3|9663.3|9669|9664|9667.4|9662.4|20
1751593800000|2025-07-04 01:50:00|9668.1|9663.1|9667|9662|9668.3|9663.3|9666.5|9661.5|15
1751594100000|2025-07-04 01:55:00|9667.2|9662.2|9668.4|9663.4|9670.5|9665.5|9667|9662|18
1751594400000|2025-07-04 02:00:00|9668.6|9663.6|9667.8|9662.8|9668.7|9663.7|9667.2|9662.2|27
1751594700000|2025-07-04 02:05:00|9668|9663|9666.7|9661.7|9668.2|9663.2|9666.5|9661.5|13
1751595000000|2025-07-04 02:10:00|9666.5|9661.5|9665.5|9660.5|9666.8|9661.8|9665.5|9660.5|3
1751595300000|2025-07-04 02:15:00|9665.2|9660.2|9664.8|9659.8|9666.8|9661.8|9663.7|9658.7|16
1751595600000|2025-07-04 02:20:00|9664.9|9659.9|9664.4|9659.4|9665.4|9660.4|9664.2|9659.2|62
1751595900000|2025-07-04 02:25:00|9664.2|9659.2|9662.7|9657.7|9664.6|9659.6|9662.7|9657.7|5
1751596200000|2025-07-04 02:30:00|9662.5|9657.5|9660.7|9655.7|9662.5|9657.5|9660|9655|31
1751596500000|2025-07-04 02:35:00|9660.9|9655.9|9661.7|9656.7|9662.5|9657.5|9660.9|9655.9|3
1751596800000|2025-07-04 02:40:00|9661.8|9656.8|9661|9656|9662.1|9657.1|9661|9656|10
1751597100000|2025-07-04 02:45:00|9661.2|9656.2|9661.8|9656.8|9662|9657|9661|9656|2
1751597400000|2025-07-04 02:50:00|9661.6|9656.6|9662.6|9657.6|9663.2|9658.2|9661.6|9656.6|2
1751597700000|2025-07-04 02:55:00|9662.5|9657.5|9663|9658|9663.2|9658.2|9661.7|9656.7|9
1751598000000|2025-07-04 03:00:00|9663.2|9658.2|9662.8|9657.8|9663.8|9658.8|9662.3|9657.3|14
1751598300000|2025-07-04 03:05:00|9663|9658|9662.4|9657.4|9663.5|9658.5|9662.1|9657.1|10
1751598600000|2025-07-04 03:10:00|9662.2|9657.2|9661.6|9656.6|9662.4|9657.4|9661.6|9656.6|2
1751598900000|2025-07-04 03:15:00|9661.9|9656.9|9659|9654|9661.9|9656.9|9657.9|9652.9|28
1751599200000|2025-07-04 03:20:00|9658.8|9653.8|9659.2|9654.2|9660|9655|9658.8|9653.8|7
1751599500000|2025-07-04 03:25:00|9659.1|9654.1|9659.6|9654.6|9659.8|9654.8|9658.9|9653.9|27
1751599800000|2025-07-04 03:30:00|9659.5|9654.5|9657.9|9652.9|9659.5|9654.5|9657.1|9652.1|50
1751600100000|2025-07-04 03:35:00|9657.6|9652.6|9656.9|9651.9|9658.5|9653.5|9656.7|9651.7|21
1751600400000|2025-07-04 03:40:00|9657.1|9652.1|9657.9|9652.9|9658.8|9653.8|9656.7|9651.7|17
1751600700000|2025-07-04 03:45:00|9657.7|9652.7|9658|9653|9658|9653|9657|9652|3
1751601000000|2025-07-04 03:50:00|9657.8|9652.8|9656.9|9651.9|9657.8|9652.8|9656.9|9651.9|8
1751601300000|2025-07-04 03:55:00|9657.1|9652.1|9658.8|9653.8|9659|9654|9656.9|9651.9|5
1751601600000|2025-07-04 04:00:00|9659|9654|9657.1|9652.1|9659|9654|9656.7|9651.7|14
1751601900000|2025-07-04 04:05:00|9657.2|9652.2|9655.4|9650.4|9657.4|9652.4|9655.1|9650.1|31
1751602200000|2025-07-04 04:10:00|9655.2|9650.2|9656.8|9651.8|9657.2|9652.2|9655.1|9650.1|12
1751602500000|2025-07-04 04:15:00|9656.6|9651.6|9655.4|9650.4|9656.8|9651.8|9655.2|9650.2|3
1751602800000|2025-07-04 04:20:00|9655.6|9650.6|9653|9648|9655.6|9650.6|9652.6|9647.6|46
1751603100000|2025-07-04 04:25:00|9652.8|9647.8|9655.5|9650.5|9655.5|9650.5|9652.8|9647.8|11
1751603400000|2025-07-04 04:30:00|9655.8|9650.8|9654.8|9649.8|9656|9651|9654.4|9649.4|38
1751603700000|2025-07-04 04:35:00|9654.6|9649.6|9652.3|9647.3|9655|9650|9652.3|9647.3|12
1751604000000|2025-07-04 04:40:00|9652|9647|9651.9|9646.9|9652.8|9647.8|9651.2|9646.2|62
1751604300000|2025-07-04 04:45:00|9651.7|9646.7|9652.5|9647.5|9653.4|9648.4|9651.7|9646.7|6
1751604600000|2025-07-04 04:50:00|9652.3|9647.3|9651.5|9646.5|9653.3|9648.3|9651.3|9646.3|8
1751604900000|2025-07-04 04:55:00|9651.3|9646.3|9651.4|9646.4|9652.5|9647.5|9651.2|9646.2|9
1751605200000|2025-07-04 05:00:00|9651.2|9646.2|9650.4|9645.4|9651.3|9646.3|9650|9645|39
1751605500000|2025-07-04 05:05:00|9650.6|9645.6|9650|9645|9650.8|9645.8|9649|9644|17
1751605800000|2025-07-04 05:10:00|9649.8|9644.8|9648.3|9643.3|9649.8|9644.8|9647.7|9642.7|16
1751606100000|2025-07-04 05:15:00|9648.6|9643.6|9648.1|9643.1|9648.8|9643.8|9647.7|9642.7|14
1751606400000|2025-07-04 05:20:00|9647.9|9642.9|9648.4|9643.4|9648.6|9643.6|9647.7|9642.7|2
1751606700000|2025-07-04 05:25:00|9648.6|9643.6|9648.5|9643.5|9648.8|9643.8|9647.9|9642.9|4
1751607000000|2025-07-04 05:30:00|9648.4|9643.4|9649.6|9644.6|9650.1|9645.1|9647.5|9642.5|10
1751607300000|2025-07-04 05:35:00|9649.4|9644.4|9647|9642|9649.4|9644.4|9646.7|9641.7|3
1751607600000|2025-07-04 05:40:00|9647.2|9642.2|9648.4|9643.4|9648.6|9643.6|9647.2|9642.2|3
1751607900000|2025-07-04 05:45:00|9648.6|9643.6|9647.9|9642.9|9648.8|9643.8|9647.3|9642.3|6
1751608200000|2025-07-04 05:50:00|9648.1|9643.1|9648.3|9643.3|9648.8|9643.8|9647.6|9642.6|12
1751608500000|2025-07-04 05:55:00|9648.5|9643.5|9647.9|9642.9|9648.5|9643.5|9647.2|9642.2|9
1751608800000|2025-07-04 06:00:00|9648.1|9643.1|9653.6|9648.6|9653.6|9648.6|9647.9|9642.9|38
1751609100000|2025-07-04 06:05:00|9653.7|9648.7|9652.5|9647.5|9653.9|9648.9|9651.4|9646.4|62
1751609400000|2025-07-04 06:10:00|9652.7|9647.7|9649.9|9644.9|9653.5|9648.5|9649.9|9644.9|28
1751609700000|2025-07-04 06:15:00|9650.1|9645.1|9648.3|9643.3|9650.1|9645.1|9647.9|9642.9|9
1751610000000|2025-07-04 06:20:00|9648.4|9643.4|9646.1|9641.1|9648.8|9643.8|9645.4|9640.4|36
1751610300000|2025-07-04 06:25:00|9645.9|9640.9|9649.9|9644.9|9650.3|9645.3|9645.6|9640.6|39
1751610600000|2025-07-04 06:30:00|9650.1|9645.1|9652.9|9647.9|9652.9|9647.9|9649.6|9644.6|27
1751610900000|2025-07-04 06:35:00|9652.7|9647.7|9651.8|9646.8|9652.7|9647.7|9650.2|9645.2|15
1751611200000|2025-07-04 06:40:00|9651.9|9646.9|9648.5|9643.5|9652.1|9647.1|9647.6|9642.6|16
1751611500000|2025-07-04 06:45:00|9647.7|9642.7|9648.8|9643.8|9650.1|9645.1|9647.4|9642.4|82
1751611800000|2025-07-04 06:50:00|9648.6|9643.6|9650.6|9645.6|9651.2|9646.2|9648.1|9643.1|2
1751612100000|2025-07-04 06:55:00|9650.3|9645.3|9648.6|9643.6|9650.3|9645.3|9648.1|9643.1|15
1751612400000|2025-07-04 07:00:00|9648.8|9643.8|9650.1|9645.1|9650.5|9645.5|9648.2|9643.2|77
1751612700000|2025-07-04 07:05:00|9650.3|9645.3|9652.6|9647.6|9653.7|9648.7|9650.3|9645.3|133
1751613000000|2025-07-04 07:10:00|9652.5|9647.5|9654.8|9649.8|9655|9650|9651.9|9646.9|109
1751613300000|2025-07-04 07:15:00|9654.6|9649.6|9655|9650|9655.2|9650.2|9652.1|9647.1|118
1751613600000|2025-07-04 07:20:00|9655.2|9650.2|9655.1|9650.1|9657.9|9652.9|9653.9|9648.9|56
1751613900000|2025-07-04 07:25:00|9654.9|9649.9|9655.6|9650.6|9656.9|9651.9|9654.1|9649.1|38
1751614200000|2025-07-04 07:30:00|9655.8|9650.8|9659.1|9654.1|9659.6|9654.6|9655.8|9650.8|74
1751614500000|2025-07-04 07:35:00|9658.7|9653.7|9658.9|9653.9|9660.5|9655.5|9656.6|9651.6|32
1751614800000|2025-07-04 07:40:00|9658.7|9653.7|9658.8|9653.8|9660.2|9655.2|9657.6|9652.6|24
1751615100000|2025-07-04 07:45:00|9658.6|9653.6|9654.5|9649.5|9658.8|9653.8|9654.2|9649.2|33
1751615400000|2025-07-04 07:50:00|9654.7|9649.7|9656.7|9651.7|9657.3|9652.3|9654.3|9649.3|31
1751615700000|2025-07-04 07:55:00|9657.1|9652.1|9659.7|9654.7|9660.5|9655.5|9656.4|9651.4|22
1751616000000|2025-07-04 08:00:00|9660.1|9655.1|9655.9|9650.9|9660.5|9655.5|9655.9|9650.9|36
1751616300000|2025-07-04 08:05:00|9655.6|9650.6|9655.4|9650.4|9658.5|9653.5|9654.9|9649.9|25
1751616600000|2025-07-04 08:10:00|9655.2|9650.2|9656.6|9651.6|9656.9|9651.9|9654.6|9649.6|37
1751616900000|2025-07-04 08:15:00|9656.8|9651.8|9655.1|9650.1|9657|9652|9654.6|9649.6|24
1751617200000|2025-07-04 08:20:00|9655.2|9650.2|9658.1|9653.1|9660|9655|9655.1|9650.1|66
1751617500000|2025-07-04 08:25:00|9657.9|9652.9|9659.4|9654.4|9660.2|9655.2|9657.9|9652.9|21
1751617800000|2025-07-04 08:30:00|9659.2|9654.2|9657.7|9652.7|9660.2|9655.2|9657.6|9652.6|16
1751618100000|2025-07-04 08:35:00|9657.9|9652.9|9656.9|9651.9|9658.7|9653.7|9656.5|9651.5|14
1751618400000|2025-07-04 08:40:00|9656.7|9651.7|9655.6|9650.6|9658.2|9653.2|9655.3|9650.3|17
1751618700000|2025-07-04 08:45:00|9655.8|9650.8|9656.6|9651.6|9657.7|9652.7|9655.4|9650.4|5
1751619000000|2025-07-04 08:50:00|9656.5|9651.5|9655.4|9650.4|9657.5|9652.5|9655|9650|33
1751619300000|2025-07-04 08:55:00|9655.6|9650.6|9656|9651|9656.4|9651.4|9655|9650|43
1751619600000|2025-07-04 09:00:00|9656.2|9651.2|9655.6|9650.6|9656.4|9651.4|9654.8|9649.8|24
1751619900000|2025-07-04 09:05:00|9655.4|9650.4|9656.1|9651.1|9657.8|9652.8|9655.4|9650.4|19
1751620200000|2025-07-04 09:10:00|9655.9|9650.9|9656.1|9651.1|9657.3|9652.3|9655.6|9650.6|82
1751620500000|2025-07-04 09:15:00|9656|9651|9655.5|9650.5|9656.5|9651.5|9654.6|9649.6|26
1751620800000|2025-07-04 09:20:00|9655.3|9650.3|9655.9|9650.9|9656.9|9651.9|9655.3|9650.3|26
1751621100000|2025-07-04 09:25:00|9655.7|9650.7|9655.3|9650.3|9656.4|9651.4|9654.7|9649.7|12
1751621400000|2025-07-04 09:30:00|9655.1|9650.1|9654|9649|9655.3|9650.3|9653.6|9648.6|28
1751621700000|2025-07-04 09:35:00|9654.2|9649.2|9654.6|9649.6|9654.9|9649.9|9653.2|9648.2|8
1751622000000|2025-07-04 09:40:00|9654.4|9649.4|9651.6|9646.6|9654.6|9649.6|9651.6|9646.6|37
1751622300000|2025-07-04 09:45:00|9651.8|9646.8|9653.5|9648.5|9653.7|9648.7|9651.8|9646.8|18
1751622600000|2025-07-04 09:50:00|9653.3|9648.3|9653.3|9648.3|9654.7|9649.7|9652.8|9647.8|11
1751622900000|2025-07-04 09:55:00|9653.5|9648.5|9653.8|9648.8|9654.2|9649.2|9652.6|9647.6|11
1751623200000|2025-07-04 10:00:00|9654|9649|9654.3|9649.3|9655.2|9650.2|9653.6|9648.6|10
1751623500000|2025-07-04 10:05:00|9654.1|9649.1|9654.9|9649.9|9655.5|9650.5|9654.1|9649.1|39
1751623800000|2025-07-04 10:10:00|9654.7|9649.7|9654.5|9649.5|9656.2|9651.2|9654.3|9649.3|23
1751624100000|2025-07-04 10:15:00|9654.3|9649.3|9653.6|9648.6|9654.5|9649.5|9652.9|9647.9|86
1751624400000|2025-07-04 10:20:00|9654|9649|9654.1|9649.1|9654.5|9649.5|9652.6|9647.6|25
1751624700000|2025-07-04 10:25:00|9653.9|9648.9|9653.4|9648.4|9654.2|9649.2|9652.7|9647.7|16
1751625000000|2025-07-04 10:30:00|9653.1|9648.1|9655|9650|9655|9650|9653.1|9648.1|10
1751625300000|2025-07-04 10:35:00|9655.2|9650.2|9656.7|9651.7|9656.9|9651.9|9654.6|9649.6|29
1751625600000|2025-07-04 10:40:00|9656.9|9651.9|9657|9652|9657.5|9652.5|9656.5|9651.5|22
1751625900000|2025-07-04 10:45:00|9657.2|9652.2|9656.5|9651.5|9657.3|9652.3|9656|9651|50
1751626200000|2025-07-04 10:50:00|9656.3|9651.3|9656.7|9651.7|9657.1|9652.1|9655.9|9650.9|31
1751626500000|2025-07-04 10:55:00|9656.9|9651.9|9656|9651|9657.3|9652.3|9654.6|9649.6|13
1751626800000|2025-07-04 11:00:00|9656.2|9651.2|9654.8|9649.8|9656.2|9651.2|9654.1|9649.1|25
1751627100000|2025-07-04 11:05:00|9654.9|9649.9|9653.9|9648.9|9654.9|9649.9|9653.7|9648.7|33
1751627400000|2025-07-04 11:10:00|9654.1|9649.1|9655.1|9650.1|9655.4|9650.4|9653.5|9648.5|14
1751627700000|2025-07-04 11:15:00|9655.3|9650.3|9652.1|9647.1|9655.3|9650.3|9652.1|9647.1|29
1751628000000|2025-07-04 11:20:00|9652.2|9647.2|9652.6|9647.6|9652.9|9647.9|9652.1|9647.1|9
1751628300000|2025-07-04 11:25:00|9652.9|9647.9|9654|9649|9654.4|9649.4|9652.6|9647.6|30
1751628600000|2025-07-04 11:30:00|9654.4|9649.4|9654.7|9649.7|9654.9|9649.9|9654|9649|27
1751628900000|2025-07-04 11:35:00|9654.5|9649.5|9654.3|9649.3|9654.5|9649.5|9653.5|9648.5|1
1751629200000|2025-07-04 11:40:00|9654|9649|9657.1|9652.1|9657.3|9652.3|9654|9649|15
1751629500000|2025-07-04 11:45:00|9656.9|9651.9|9657.1|9652.1|9657.3|9652.3|9656|9651|27
1751629800000|2025-07-04 11:50:00|9657.3|9652.3|9657.6|9652.6|9658|9653|9656.9|9651.9|27
1751630100000|2025-07-04 11:55:00|9657.4|9652.4|9660|9655|9660.4|9655.4|9657.4|9652.4|218
1751630400000|2025-07-04 12:00:00|9659.8|9654.8|9659.5|9654.5|9660.6|9655.6|9658.4|9653.4|52
1751630700000|2025-07-04 12:05:00|9659.3|9654.3|9661.8|9656.8|9662.6|9657.6|9659.1|9654.1|39
1751631000000|2025-07-04 12:10:00|9662.2|9657.2|9662.3|9657.3|9663|9658|9661.4|9656.4|25
1751631300000|2025-07-04 12:15:00|9661.9|9656.9|9661.3|9656.3|9663.2|9658.2|9660.7|9655.7|21
1751631600000|2025-07-04 12:20:00|9661.1|9656.1|9662.8|9657.8|9663.5|9658.5|9660.9|9655.9|35
1751631900000|2025-07-04 12:25:00|9663|9658|9662.8|9657.8|9663.7|9658.7|9662.6|9657.6|29
1751632200000|2025-07-04 12:30:00|9662.7|9657.7|9663.2|9658.2|9663.6|9658.6|9661.8|9656.8|106
1751632500000|2025-07-04 12:35:00|9663.4|9658.4|9662.9|9657.9|9664.1|9659.1|9662.2|9657.2|12
1751632800000|2025-07-04 12:40:00|9663.1|9658.1|9662.5|9657.5|9663.7|9658.7|9661.7|9656.7|54
1751633100000|2025-07-04 12:45:00|9662.3|9657.3|9662.9|9657.9|9664.2|9659.2|9662.3|9657.3|24
1751633400000|2025-07-04 12:50:00|9662.7|9657.7|9662.8|9657.8|9663.1|9658.1|9662.4|9657.4|16
1751633700000|2025-07-04 12:55:00|9662.6|9657.6|9663.8|9658.8|9664.1|9659.1|9662.6|9657.6|23
1751634000000|2025-07-04 13:00:00|9664|9659|9662.7|9657.7|9664.1|9659.1|9662.1|9657.1|74
1751634300000|2025-07-04 13:05:00|9662.3|9657.3|9660.1|9655.1|9662.5|9657.5|9659.9|9654.9|63
1751634600000|2025-07-04 13:10:00|9660.3|9655.3|9662.5|9657.5|9663|9658|9660.1|9655.1|56
1751634900000|2025-07-04 13:15:00|9662.7|9657.7|9661.5|9656.5|9663|9658|9661.1|9656.1|26
1751635200000|2025-07-04 13:20:00|9661.1|9656.1|9662.1|9657.1|9662.8|9657.8|9661.1|9656.1|31
1751635500000|2025-07-04 13:25:00|9661.9|9656.9|9663|9658|9663|9658|9660.9|9655.9|43
1751635800000|2025-07-04 13:30:00|9663.2|9658.2|9663.6|9658.6|9664|9659|9662.6|9657.6|21
1751636100000|2025-07-04 13:35:00|9663.8|9658.8|9660.1|9655.1|9663.8|9658.8|9659.8|9654.8|48
1751636400000|2025-07-04 13:40:00|9660.3|9655.3|9657.1|9652.1|9661|9656|9656.6|9651.6|66
1751636700000|2025-07-04 13:45:00|9657.3|9652.3|9657.6|9652.6|9659.5|9654.5|9657.1|9652.1|28
1751637000000|2025-07-04 13:50:00|9657.4|9652.4|9655.6|9650.6|9658.4|9653.4|9655.4|9650.4|54
1751637300000|2025-07-04 13:55:00|9655.8|9650.8|9655.7|9650.7|9657.3|9652.3|9655.3|9650.3|35
1751637600000|2025-07-04 14:00:00|9655.9|9650.9|9651.7|9646.7|9656.4|9651.4|9651.5|9646.5|51
1751637900000|2025-07-04 14:05:00|9651.9|9646.9|9654.6|9649.6|9654.6|9649.6|9651.7|9646.7|34
1751638200000|2025-07-04 14:10:00|9654.8|9649.8|9654.1|9649.1|9656.1|9651.1|9653.3|9648.3|42
1751638500000|2025-07-04 14:15:00|9654.4|9649.4|9655.4|9650.4|9655.8|9650.8|9653.8|9648.8|10
1751638800000|2025-07-04 14:20:00|9655.6|9650.6|9654|9649|9655.6|9650.6|9653.4|9648.4|14
1751639100000|2025-07-04 14:25:00|9653.8|9648.8|9654.1|9649.1|9654.1|9649.1|9652.4|9647.4|42
1751639400000|2025-07-04 14:30:00|9653.9|9648.9|9655.7|9650.7|9655.9|9650.9|9653.4|9648.4|31
1751639700000|2025-07-04 14:35:00|9655.9|9650.9|9657.2|9652.2|9657.8|9652.8|9655.2|9650.2|40
1751640000000|2025-07-04 14:40:00|9656.8|9651.8|9658.3|9653.3|9658.7|9653.7|9656.8|9651.8|41
1751640300000|2025-07-04 14:45:00|9658.7|9653.7|9659.2|9654.2|9659.5|9654.5|9657.9|9652.9|82
1751640600000|2025-07-04 14:50:00|9659|9654|9658.4|9653.4|9660.2|9655.2|9657.9|9652.9|41
1751640900000|2025-07-04 14:55:00|9658.6|9653.6|9657.9|9652.9|9659.7|9654.7|9657.6|9652.6|44
1751641200000|2025-07-04 15:00:00|9658.1|9653.1|9658.2|9653.2|9658.7|9653.7|9657.4|9652.4|24
1751641500000|2025-07-04 15:05:00|9658.3|9653.3|9656.8|9651.8|9659.4|9654.4|9656.4|9651.4|36
1751641800000|2025-07-04 15:10:00|9657.2|9652.2|9658.4|9653.4|9658.4|9653.4|9655.6|9650.6|36
1751642100000|2025-07-04 15:15:00|9658.2|9653.2|9657.2|9652.2|9659.2|9654.2|9656.8|9651.8|52
1751642400000|2025-07-04 15:20:00|9657.4|9652.4|9656.8|9651.8|9658.6|9653.6|9656.8|9651.8|19
1751642700000|2025-07-04 15:25:00|9657|9652|9655.9|9650.9|9658.1|9653.1|9655.7|9650.7|28
1751643000000|2025-07-04 15:30:00|9655.7|9650.7|9657|9652|9657.2|9652.2|9655.3|9650.3|14
1751643300000|2025-07-04 15:35:00|9657.2|9652.2|9654.9|9649.9|9657.2|9652.2|9654.9|9649.9|18
1751643600000|2025-07-04 15:40:00|9655.1|9650.1|9655.2|9650.2|9656.2|9651.2|9654.9|9649.9|22
1751643900000|2025-07-04 15:45:00|9654.9|9649.9|9655.7|9650.7|9655.7|9650.7|9654.4|9649.4|3
1751644200000|2025-07-04 15:50:00|9655.9|9650.9|9656.1|9651.1|9656.3|9651.3|9654.1|9649.1|17
1751644500000|2025-07-04 15:55:00|9656|9651|9657.2|9652.2|9657.2|9652.2|9655.4|9650.4|33
1751644800000|2025-07-04 16:00:00|9657|9652|9657.3|9652.3|9658.7|9653.7|9656.9|9651.9|40
1751645100000|2025-07-04 16:05:00|9657.1|9652.1|9656.3|9651.3|9657.3|9652.3|9654.9|9649.9|6
1751645400000|2025-07-04 16:10:00|9656.5|9651.5|9655.9|9650.9|9656.6|9651.6|9655.4|9650.4|3
1751645700000|2025-07-04 16:15:00|9656.1|9651.1|9656.7|9651.7|9657.6|9652.6|9655.9|9650.9|45
1751646000000|2025-07-04 16:20:00|9656.6|9651.6|9655.7|9650.7|9656.7|9651.7|9654.9|9649.9|16
1751646300000|2025-07-04 16:25:00|9655.6|9650.6|9654.6|9649.6|9655.9|9650.9|9654.6|9649.6|12
1751646600000|2025-07-04 16:30:00|9654.4|9649.4|9656.6|9651.6|9656.6|9651.6|9654.4|9649.4|11
1751646900000|2025-07-04 16:35:00|9656.8|9651.8|9657|9652|9657.2|9652.2|9656.4|9651.4|5
1751647200000|2025-07-04 16:40:00|9657.2|9652.2|9658.2|9653.2|9658.2|9653.2|9657|9652|5
1751647500000|2025-07-04 16:45:00|9658|9653|9658.2|9653.2|9658.7|9653.7|9658|9653|10
1751647800000|2025-07-04 16:50:00|9658.4|9653.4|9658.7|9653.7|9659|9654|9658.2|9653.2|3
1751648100000|2025-07-04 16:55:00|9658.5|9653.5|9658.7|9653.7|9659.7|9654.7|9658.5|9653.5|38
1751839200000|2025-07-06 22:00:00|9654.7|9649.7|9657|9652|9657.5|9652.5|9654|9649|5
1751839500000|2025-07-06 22:05:00|9656.8|9651.8|9660.5|9655.5|9661|9656|9656.8|9651.8|6
1751839800000|2025-07-06 22:10:00|9660.6|9655.6|9659|9654|9660.6|9655.6|9658.3|9653.3|1
1751840100000|2025-07-06 22:15:00|9658.8|9653.8|9658|9653|9658.8|9653.8|9657|9652|3
1751840400000|2025-07-06 22:20:00|9658.2|9653.2|9658.5|9653.5|9658.5|9653.5|9657.5|9652.5|48
1751840700000|2025-07-06 22:25:00|9658.3|9653.3|9656.2|9651.2|9658.3|9653.3|9655.6|9650.6|0
1751841000000|2025-07-06 22:30:00|9656|9651|9655.5|9650.5|9656.2|9651.2|9655|9650|0
1751841300000|2025-07-06 22:35:00|9655.7|9650.7|9656.2|9651.2|9656.7|9651.7|9655.5|9650.5|0
1751841600000|2025-07-06 22:40:00|9656|9651|9656.9|9651.9|9656.9|9651.9|9656|9651|0
1751841900000|2025-07-06 22:45:00|9656.3|9651.3|9655.7|9650.7|9656.5|9651.5|9655.4|9650.4|5
1751842200000|2025-07-06 22:50:00|9655.9|9650.9|9656.3|9651.3|9656.9|9651.9|9655.7|9650.7|1
1751842500000|2025-07-06 22:55:00|9656.9|9651.9|9655.9|9650.9|9656.9|9651.9|9655.9|9650.9|1
1751842800000|2025-07-06 23:00:00|9655.8|9650.8|9655|9650|9655.8|9650.8|9654.8|9649.8|0
1751843100000|2025-07-06 23:05:00|9655.1|9650.1|9656.1|9651.1|9656.1|9651.1|9655.1|9650.1|0
1751843400000|2025-07-06 23:10:00|9655.9|9650.9|9656.3|9651.3|9656.3|9651.3|9655.6|9650.6|0
1751843700000|2025-07-06 23:15:00|9656.5|9651.5|9656.3|9651.3|9656.7|9651.7|9656.1|9651.1|1
1751844000000|2025-07-06 23:20:00|9656.1|9651.1|9657.1|9652.1|9657.1|9652.1|9656.1|9651.1|4
1751844300000|2025-07-06 23:25:00|9657.4|9652.4|9656.3|9651.3|9657.6|9652.6|9656.3|9651.3|5
1751844600000|2025-07-06 23:30:00|9656.5|9651.5|9657.8|9652.8|9658|9653|9656.5|9651.5|0
1751844900000|2025-07-06 23:35:00|9657.6|9652.6|9655.8|9650.8|9657.6|9652.6|9655.8|9650.8|6
1751845200000|2025-07-06 23:40:00|9656|9651|9657.1|9652.1|9657.1|9652.1|9655.8|9650.8|1
1751845500000|2025-07-06 23:45:00|9656.9|9651.9|9659|9654|9659.2|9654.2|9656.9|9651.9|1
1751845800000|2025-07-06 23:50:00|9658.8|9653.8|9657.4|9652.4|9659|9654|9657.2|9652.2|5
1751846100000|2025-07-06 23:55:00|9657.6|9652.6|9655.9|9650.9|9657.9|9652.9|9655.5|9650.5|8
1751846400000|2025-07-07 00:00:00|9656.1|9651.1|9650.5|9645.5|9656.4|9651.4|9650.1|9645.1|101
1751846700000|2025-07-07 00:05:00|9650.3|9645.3|9650|9645|9651.1|9646.1|9648.7|9643.7|34
1751847000000|2025-07-07 00:10:00|9650.2|9645.2|9650.1|9645.1|9652.1|9647.1|9650.1|9645.1|16
1751847300000|2025-07-07 00:15:00|9649.9|9644.9|9650.3|9645.3|9651.8|9646.8|9648.3|9643.3|32
1751847600000|2025-07-07 00:20:00|9650.2|9645.2|9652.4|9647.4|9652.6|9647.6|9649.7|9644.7|25
1751847900000|2025-07-07 00:25:00|9652.6|9647.6|9654.4|9649.4|9655|9650|9652.6|9647.6|7
1751848200000|2025-07-07 00:30:00|9654.2|9649.2|9654.9|9649.9|9655.1|9650.1|9652.4|9647.4|4
1751848500000|2025-07-07 00:35:00|9654.6|9649.6|9654.9|9649.9|9656.8|9651.8|9654|9649|14
1751848800000|2025-07-07 00:40:00|9655.1|9650.1|9655.2|9650.2|9656.6|9651.6|9654.5|9649.5|3
1751849100000|2025-07-07 00:45:00|9655.4|9650.4|9654.4|9649.4|9655.4|9650.4|9653|9648|10
1751849400000|2025-07-07 00:50:00|9654.5|9649.5|9655.4|9650.4|9656.3|9651.3|9653.2|9648.2|16
1751849700000|2025-07-07 00:55:00|9655.2|9650.2|9655.4|9650.4|9655.8|9650.8|9654.7|9649.7|16
1751850000000|2025-07-07 01:00:00|9655.6|9650.6|9657.3|9652.3|9658.3|9653.3|9655.6|9650.6|14
1751850300000|2025-07-07 01:05:00|9657.5|9652.5|9660.4|9655.4|9660.8|9655.8|9656.7|9651.7|40
1751850600000|2025-07-07 01:10:00|9660.5|9655.5|9658.3|9653.3|9660.8|9655.8|9658|9653|14
1751850900000|2025-07-07 01:15:00|9658.1|9653.1|9655.6|9650.6|9658.5|9653.5|9654.3|9649.3|21
1751851200000|2025-07-07 01:20:00|9655.8|9650.8|9656.9|9651.9|9657.5|9652.5|9655.4|9650.4|3
1751851500000|2025-07-07 01:25:00|9656.7|9651.7|9656.9|9651.9|9657.6|9652.6|9655.5|9650.5|7
1751851800000|2025-07-07 01:30:00|9657.2|9652.2|9656.4|9651.4|9657.2|9652.2|9655|9650|16
1751852100000|2025-07-07 01:35:00|9656.7|9651.7|9658.3|9653.3|9658.5|9653.5|9655.6|9650.6|15
1751852400000|2025-07-07 01:40:00|9658.5|9653.5|9662.1|9657.1|9662.1|9657.1|9658.3|9653.3|33
1751852700000|2025-07-07 01:45:00|9662.2|9657.2|9662.2|9657.2|9662.6|9657.6|9661.1|9656.1|29
1751853000000|2025-07-07 01:50:00|9662|9657|9662.4|9657.4|9662.7|9657.7|9661.3|9656.3|31
1751853300000|2025-07-07 01:55:00|9662.7|9657.7|9662.3|9657.3|9663.7|9658.7|9662.1|9657.1|25
1751853600000|2025-07-07 02:00:00|9662.5|9657.5|9662|9657|9662.7|9657.7|9661.3|9656.3|40
1751853900000|2025-07-07 02:05:00|9661.8|9656.8|9660.8|9655.8|9662.6|9657.6|9660.4|9655.4|10
1751854200000|2025-07-07 02:10:00|9661|9656|9661.3|9656.3|9662.1|9657.1|9660.6|9655.6|23
1751854500000|2025-07-07 02:15:00|9661.5|9656.5|9661|9656|9661.5|9656.5|9660.6|9655.6|9
1751854800000|2025-07-07 02:20:00|9661.1|9656.1|9662.8|9657.8|9663.3|9658.3|9660.8|9655.8|13
1751855100000|2025-07-07 02:25:00|9662.6|9657.6|9664.8|9659.8|9664.8|9659.8|9662.5|9657.5|6
1751855400000|2025-07-07 02:30:00|9665.1|9660.1|9668.6|9663.6|9669.6|9664.6|9665.1|9660.1|50
1751855700000|2025-07-07 02:35:00|9668.3|9663.3|9664.8|9659.8|9669.2|9664.2|9664.8|9659.8|22
1751856000000|2025-07-07 02:40:00|9665|9660|9665.9|9660.9|9666.3|9661.3|9665|9660|5
1751856300000|2025-07-07 02:45:00|9666.1|9661.1|9665.9|9660.9|9666.4|9661.4|9664.4|9659.4|14
1751856600000|2025-07-07 02:50:00|9666.1|9661.1|9666.8|9661.8|9668.1|9663.1|9665.8|9660.8|35
1751856900000|2025-07-07 02:55:00|9666.6|9661.6|9668.2|9663.2|9668.6|9663.6|9666.6|9661.6|13
1751857200000|2025-07-07 03:00:00|9668.4|9663.4|9668.4|9663.4|9669.4|9664.4|9667.4|9662.4|26
1751857500000|2025-07-07 03:05:00|9668.6|9663.6|9666.1|9661.1|9668.8|9663.8|9665.9|9660.9|18
1751857800000|2025-07-07 03:10:00|9665.9|9660.9|9664.9|9659.9|9666.3|9661.3|9663.7|9658.7|21
1751858100000|2025-07-07 03:15:00|9664.7|9659.7|9664.8|9659.8|9665.2|9660.2|9664.3|9659.3|12
1751858400000|2025-07-07 03:20:00|9664.6|9659.6|9664.9|9659.9|9665.1|9660.1|9663.9|9658.9|10
1751858700000|2025-07-07 03:25:00|9664.7|9659.7|9663.7|9658.7|9665.1|9660.1|9663.6|9658.6|12
1751859000000|2025-07-07 03:30:00|9663.9|9658.9|9665.4|9660.4|9665.9|9660.9|9663.9|9658.9|21
1751859300000|2025-07-07 03:35:00|9665.6|9660.6|9667.5|9662.5|9668.6|9663.6|9665.1|9660.1|23
1751859600000|2025-07-07 03:40:00|9667.3|9662.3|9667.7|9662.7|9668.3|9663.3|9665.9|9660.9|8
1751859900000|2025-07-07 03:45:00|9667.5|9662.5|9666.9|9661.9|9667.7|9662.7|9666.6|9661.6|3
1751860200000|2025-07-07 03:50:00|9667.1|9662.1|9666.7|9661.7|9667.1|9662.1|9666.3|9661.3|7
1751860500000|2025-07-07 03:55:00|9666.9|9661.9|9668.2|9663.2|9668.6|9663.6|9666.5|9661.5|10
1751860800000|2025-07-07 04:00:00|9667.9|9662.9|9666.4|9661.4|9668.8|9663.8|9666.3|9661.3|2
1751861100000|2025-07-07 04:05:00|9666.3|9661.3|9669.6|9664.6|9669.6|9664.6|9666.3|9661.3|1
1751861400000|2025-07-07 04:10:00|9669.8|9664.8|9669.2|9664.2|9670.1|9665.1|9669|9664|5
1751861700000|2025-07-07 04:15:00|9669|9664|9669.2|9664.2|9669.6|9664.6|9667.8|9662.8|13
1751862000000|2025-07-07 04:20:00|9669.4|9664.4|9669.4|9664.4|9669.8|9664.8|9668.8|9663.8|6
1751862300000|2025-07-07 04:25:00|9669.6|9664.6|9668.5|9663.5|9670.4|9665.4|9668.5|9663.5|6
1751862600000|2025-07-07 04:30:00|9668.3|9663.3|9668.4|9663.4|9668.8|9663.8|9667.5|9662.5|8
1751862900000|2025-07-07 04:35:00|9668.6|9663.6|9669.8|9664.8|9670|9665|9668.2|9663.2|23
1751863200000|2025-07-07 04:40:00|9670|9665|9671.4|9666.4|9671.8|9666.8|9669.6|9664.6|20
1751863500000|2025-07-07 04:45:00|9671.1|9666.1|9673.3|9668.3|9673.5|9668.5|9670.9|9665.9|61
1751863800000|2025-07-07 04:50:00|9673.5|9668.5|9671.6|9666.6|9673.8|9668.8|9671.6|9666.6|4
1751864100000|2025-07-07 04:55:00|9671.8|9666.8|9672.7|9667.7|9673|9668|9671.6|9666.6|10
1751864400000|2025-07-07 05:00:00|9672.9|9667.9|9674.2|9669.2|9675.2|9670.2|9672.7|9667.7|85
1751864700000|2025-07-07 05:05:00|9674|9669|9672.2|9667.2|9674.2|9669.2|9671.9|9666.9|9
1751865000000|2025-07-07 05:10:00|9672.3|9667.3|9673.4|9668.4|9674.5|9669.5|9671.4|9666.4|27
1751865300000|2025-07-07 05:15:00|9673.2|9668.2|9674.3|9669.3|9675.3|9670.3|9672.9|9667.9|4
1751865600000|2025-07-07 05:20:00|9674.2|9669.2|9673.7|9668.7|9674.2|9669.2|9672.3|9667.3|16
1751865900000|2025-07-07 05:25:00|9673.5|9668.5|9674.8|9669.8|9675.5|9670.5|9673.3|9668.3|12
1751866200000|2025-07-07 05:30:00|9675|9670|9673.8|9668.8|9675.1|9670.1|9673.4|9668.4|24
1751866500000|2025-07-07 05:35:00|9673.6|9668.6|9672.6|9667.6|9673.6|9668.6|9672.6|9667.6|10
1751866800000|2025-07-07 05:40:00|9672.4|9667.4|9671.8|9666.8|9672.4|9667.4|9670.7|9665.7|5
1751867100000|2025-07-07 05:45:00|9672|9667|9669.8|9664.8|9672.2|9667.2|9669.1|9664.1|20
1751867400000|2025-07-07 05:50:00|9669.6|9664.6|9669.4|9664.4|9670|9665|9668.4|9663.4|6
1751867700000|2025-07-07 05:55:00|9669.6|9664.6|9669.8|9664.8|9670|9665|9668.1|9663.1|13
1751868000000|2025-07-07 06:00:00|9669.6|9664.6|9669|9664|9671.5|9666.5|9667.2|9662.2|91
1751868300000|2025-07-07 06:05:00|9668.8|9663.8|9672.6|9667.6|9674.5|9669.5|9668.5|9663.5|27
1751868600000|2025-07-07 06:10:00|9672.8|9667.8|9672.1|9667.1|9673.5|9668.5|9671.7|9666.7|12
1751868900000|2025-07-07 06:15:00|9672.3|9667.3|9671.6|9666.6|9674|9669|9671.4|9666.4|56
1751869200000|2025-07-07 06:20:00|9671.8|9666.8|9672.8|9667.8|9673.5|9668.5|9670.4|9665.4|8
1751869500000|2025-07-07 06:25:00|9673.1|9668.1|9675.7|9670.7|9676|9671|9672.8|9667.8|34
1751869800000|2025-07-07 06:30:00|9676|9671|9681.9|9676.9|9683.1|9678.1|9676|9671|83
1751870100000|2025-07-07 06:35:00|9681.7|9676.7|9680.9|9675.9|9681.8|9676.8|9678.9|9673.9|26
1751870400000|2025-07-07 06:40:00|9681.1|9676.1|9681.4|9676.4|9682.1|9677.1|9679.5|9674.5|19
1751870700000|2025-07-07 06:45:00|9681.6|9676.6|9682.1|9677.1|9682.1|9677.1|9678.7|9673.7|20
1751871000000|2025-07-07 06:50:00|9682.6|9677.6|9679.1|9674.1|9682.9|9677.9|9678.8|9673.8|31
1751871300000|2025-07-07 06:55:00|9678.9|9673.9|9677.7|9672.7|9680.1|9675.1|9677.7|9672.7|22
1751871600000|2025-07-07 07:00:00|9677.5|9672.5|9677.5|9672.5|9677.7|9672.7|9675.4|9670.4|108
1751871900000|2025-07-07 07:05:00|9677.3|9672.3|9681|9676|9682.1|9677.1|9677.1|9672.1|68
1751872200000|2025-07-07 07:10:00|9680.8|9675.8|9676.9|9671.9|9680.8|9675.8|9675.2|9670.2|64
1751872500000|2025-07-07 07:15:00|9676.8|9671.8|9677.2|9672.2|9678.2|9673.2|9676.5|9671.5|41
1751872800000|2025-07-07 07:20:00|9677.4|9672.4|9676.4|9671.4|9677.6|9672.6|9674.7|9669.7|27
1751873100000|2025-07-07 07:25:00|9676.3|9671.3|9681.8|9676.8|9681.8|9676.8|9675.9|9670.9|28
1751873400000|2025-07-07 07:30:00|9682|9677|9682.2|9677.2|9683.6|9678.6|9681.9|9676.9|20
1751873700000|2025-07-07 07:35:00|9682.4|9677.4|9679.4|9674.4|9683|9678|9679.4|9674.4|59
1751874000000|2025-07-07 07:40:00|9679.6|9674.6|9684|9679|9684.7|9679.7|9679.2|9674.2|64
1751874300000|2025-07-07 07:45:00|9683.9|9678.9|9681.3|9676.3|9684|9679|9681.1|9676.1|18
1751874600000|2025-07-07 07:50:00|9681.5|9676.5|9682.6|9677.6|9683.6|9678.6|9680.4|9675.4|27
1751874900000|2025-07-07 07:55:00|9682.8|9677.8|9685|9680|9685|9680|9681.8|9676.8|21
1751875200000|2025-07-07 08:00:00|9685.2|9680.2|9685.3|9680.3|9686.2|9681.2|9684|9679|45
1751875500000|2025-07-07 08:05:00|9685.5|9680.5|9691.5|9686.5|9692.3|9687.3|9685.2|9680.2|66
1751875800000|2025-07-07 08:10:00|9691.4|9686.4|9690|9685|9691.9|9686.9|9689.8|9684.8|29
1751876100000|2025-07-07 08:15:00|9689.8|9684.8|9691.9|9686.9|9691.9|9686.9|9689.1|9684.1|66
1751876400000|2025-07-07 08:20:00|9691.7|9686.7|9691|9686|9691.9|9686.9|9689.6|9684.6|57
1751876700000|2025-07-07 08:25:00|9691.2|9686.2|9690.5|9685.5|9693.1|9688.1|9689.4|9684.4|105
1751877000000|2025-07-07 08:30:00|9690.3|9685.3|9690.2|9685.2|9690.5|9685.5|9688.1|9683.1|33
1751877300000|2025-07-07 08:35:00|9690.4|9685.4|9691.5|9686.5|9692.2|9687.2|9688.6|9683.6|22
1751877600000|2025-07-07 08:40:00|9691.7|9686.7|9694|9689|9694.8|9689.8|9689.8|9684.8|31
1751877900000|2025-07-07 08:45:00|9694.2|9689.2|9694|9689|9695.4|9690.4|9692.1|9687.1|17
1751878200000|2025-07-07 08:50:00|9693.8|9688.8|9698.5|9693.5|9699|9694|9693.8|9688.8|79
1751878500000|2025-07-07 08:55:00|9698.7|9693.7|9700.3|9695.3|9701|9696|9698.1|9693.1|73
1751878800000|2025-07-07 09:00:00|9700.5|9695.5|9698.6|9693.6|9700.5|9695.5|9698.5|9693.5|28
1751879100000|2025-07-07 09:05:00|9698.5|9693.5|9701.2|9696.2|9701.5|9696.5|9697.7|9692.7|52
1751879400000|2025-07-07 09:10:00|9701.4|9696.4|9699.1|9694.1|9702|9697|9699.1|9694.1|24
1751879700000|2025-07-07 09:15:00|9699.3|9694.3|9700|9695|9700.1|9695.1|9698.1|9693.1|23
1751880000000|2025-07-07 09:20:00|9699.8|9694.8|9700|9695|9701|9696|9699.1|9694.1|31
1751880300000|2025-07-07 09:25:00|9700.2|9695.2|9699.5|9694.5|9700.9|9695.9|9699.1|9694.1|10
1751880600000|2025-07-07 09:30:00|9699.3|9694.3|9698.1|9693.1|9700.9|9695.9|9697.6|9692.6|44
1751880900000|2025-07-07 09:35:00|9698.3|9693.3|9698.1|9693.1|9699.4|9694.4|9697.1|9692.1|21
1751881200000|2025-07-07 09:40:00|9697.9|9692.9|9697.9|9692.9|9698|9693|9696.1|9691.1|28
1751881500000|2025-07-07 09:45:00|9698.1|9693.1|9697.8|9692.8|9698.9|9693.9|9697.6|9692.6|20
1751881800000|2025-07-07 09:50:00|9697.6|9692.6|9696.6|9691.6|9698.6|9693.6|9696.6|9691.6|34
1751882100000|2025-07-07 09:55:00|9696.2|9691.2|9694|9689|9696.3|9691.3|9693.6|9688.6|36
1751882400000|2025-07-07 10:00:00|9694.2|9689.2|9695.6|9690.6|9696.7|9691.7|9693.8|9688.8|27
1751882700000|2025-07-07 10:05:00|9695.3|9690.3|9695.1|9690.1|9696.9|9691.9|9694.1|9689.1|183
1751883000000|2025-07-07 10:10:00|9695.3|9690.3|9694.6|9689.6|9696|9691|9694|9689|9
1751883300000|2025-07-07 10:15:00|9694.8|9689.8|9695.1|9690.1|9695.2|9690.2|9691.9|9686.9|118
1751883600000|2025-07-07 10:20:00|9695.2|9690.2|9696.8|9691.8|9696.8|9691.8|9694.9|9689.9|11
1751883900000|2025-07-07 10:25:00|9696.9|9691.9|9697.1|9692.1|9697.7|9692.7|9696|9691|15
1751884200000|2025-07-07 10:30:00|9697.3|9692.3|9698|9693|9700.3|9695.3|9696.5|9691.5|33
1751884500000|2025-07-07 10:35:00|9698.2|9693.2|9698|9693|9698.9|9693.9|9697|9692|65
1751884800000|2025-07-07 10:40:00|9698.2|9693.2|9698.7|9693.7|9699.3|9694.3|9697.5|9692.5|31
1751885100000|2025-07-07 10:45:00|9698.9|9693.9|9697.6|9692.6|9699.2|9694.2|9696.7|9691.7|9
1751885400000|2025-07-07 10:50:00|9697.4|9692.4|9697.3|9692.3|9698.2|9693.2|9696.9|9691.9|35
1751885700000|2025-07-07 10:55:00|9697.1|9692.1|9696.4|9691.4|9697.3|9692.3|9695.9|9690.9|29
1751886000000|2025-07-07 11:00:00|9696.6|9691.6|9694.9|9689.9|9697.8|9692.8|9694.9|9689.9|28
1751886300000|2025-07-07 11:05:00|9695.1|9690.1|9696|9691|9696.2|9691.2|9694.9|9689.9|5
1751886600000|2025-07-07 11:10:00|9696.2|9691.2|9695.7|9690.7|9696.2|9691.2|9694.9|9689.9|17
1751886900000|2025-07-07 11:15:00|9696.3|9691.3|9696.2|9691.2|9697.7|9692.7|9695.9|9690.9|16
1751887200000|2025-07-07 11:20:00|9696.4|9691.4|9696.5|9691.5|9696.8|9691.8|9695.5|9690.5|15
1751887500000|2025-07-07 11:25:00|9696.7|9691.7|9695.9|9690.9|9698|9693|9695.9|9690.9|10
1751887800000|2025-07-07 11:30:00|9696.1|9691.1|9694.9|9689.9|9696.2|9691.2|9694.9|9689.9|22
1751888100000|2025-07-07 11:35:00|9695.2|9690.2|9695.8|9690.8|9696|9691|9694.4|9689.4|16
1751888400000|2025-07-07 11:40:00|9695.6|9690.6|9694.6|9689.6|9696|9691|9694.3|9689.3|25
1751888700000|2025-07-07 11:45:00|9694.8|9689.8|9691.2|9686.2|9694.8|9689.8|9690.3|9685.3|21
1751889000000|2025-07-07 11:50:00|9691.4|9686.4|9692.3|9687.3|9693.2|9688.2|9690.6|9685.6|74
1751889300000|2025-07-07 11:55:00|9692.6|9687.6|9694.4|9689.4|9695.5|9690.5|9692.3|9687.3|23
1751889600000|2025-07-07 12:00:00|9694.6|9689.6|9695.3|9690.3|9697.2|9692.2|9693.4|9688.4|28
1751889900000|2025-07-07 12:05:00|9695.1|9690.1|9696.2|9691.2|9696.7|9691.7|9694.7|9689.7|16
1751890200000|2025-07-07 12:10:00|9696|9691|9696.2|9691.2|9697.7|9692.7|9695.3|9690.3|35
1751890500000|2025-07-07 12:15:00|9696|9691|9694.8|9689.8|9696.3|9691.3|9694.6|9689.6|34
1751890800000|2025-07-07 12:20:00|9695|9690|9698.6|9693.6|9698.6|9693.6|9695|9690|62
1751891100000|2025-07-07 12:25:00|9698.9|9693.9|9699.8|9694.8|9701.1|9696.1|9698.1|9693.1|56
1751891400000|2025-07-07 12:30:00|9700|9695|9701|9696|9701|9696|9698.6|9693.6|17
1751891700000|2025-07-07 12:35:00|9701.1|9696.1|9699.4|9694.4|9702.3|9697.3|9699.1|9694.1|39
1751892000000|2025-07-07 12:40:00|9699.3|9694.3|9699.3|9694.3|9699.5|9694.5|9696.9|9691.9|37
1751892300000|2025-07-07 12:45:00|9699.1|9694.1|9699.9|9694.9|9700.8|9695.8|9698.8|9693.8|77
1751892600000|2025-07-07 12:50:00|9699.8|9694.8|9699.1|9694.1|9699.8|9694.8|9698.4|9693.4|103
1751892900000|2025-07-07 12:55:00|9698.8|9693.8|9698.3|9693.3|9699.9|9694.9|9697.9|9692.9|49
1751893200000|2025-07-07 13:00:00|9698.7|9693.7|9696.9|9691.9|9698.9|9693.9|9696.9|9691.9|27
1751893500000|2025-07-07 13:05:00|9697.1|9692.1|9697.3|9692.3|9697.8|9692.8|9695.4|9690.4|15
1751893800000|2025-07-07 13:10:00|9697.5|9692.5|9697.3|9692.3|9699.6|9694.6|9696.4|9691.4|91
1751894100000|2025-07-07 13:15:00|9697.6|9692.6|9695.8|9690.8|9697.8|9692.8|9693.9|9688.9|61
1751894400000|2025-07-07 13:20:00|9695.6|9690.6|9694.3|9689.3|9696.1|9691.1|9692.4|9687.4|22
1751894700000|2025-07-07 13:25:00|9694.1|9689.1|9690.3|9685.3|9694.4|9689.4|9688.4|9683.4|94
1751895000000|2025-07-07 13:30:00|9690|9685|9690.8|9685.8|9691.3|9686.3|9687.9|9682.9|172
1751895300000|2025-07-07 13:35:00|9690.6|9685.6|9688.9|9683.9|9690.8|9685.8|9688.7|9683.7|128
1751895600000|2025-07-07 13:40:00|9688.8|9683.8|9689.2|9684.2|9690.3|9685.3|9688.1|9683.1|137
1751895900000|2025-07-07 13:45:00|9689.4|9684.4|9688.2|9683.2|9690.2|9685.2|9687.4|9682.4|50
1751896200000|2025-07-07 13:50:00|9688.1|9683.1|9692.2|9687.2|9692.2|9687.2|9687.8|9682.8|63
1751896500000|2025-07-07 13:55:00|9692.1|9687.1|9690.7|9685.7|9692.7|9687.7|9690.5|9685.5|96
1751896800000|2025-07-07 14:00:00|9690.5|9685.5|9687.7|9682.7|9691.2|9686.2|9687.6|9682.6|48
1751897100000|2025-07-07 14:05:00|9687.9|9682.9|9688.2|9683.2|9690|9685|9687.7|9682.7|30
1751897400000|2025-07-07 14:10:00|9688.7|9683.7|9688.7|9683.7|9689.5|9684.5|9686.2|9681.2|37
1751897700000|2025-07-07 14:15:00|9688.9|9683.9|9688.7|9683.7|9689.9|9684.9|9687.2|9682.2|23
1751898000000|2025-07-07 14:20:00|9689.1|9684.1|9689.4|9684.4|9690.7|9685.7|9688.7|9683.7|53
1751898300000|2025-07-07 14:25:00|9689.2|9684.2|9689.9|9684.9|9691.5|9686.5|9689.2|9684.2|21
1751898600000|2025-07-07 14:30:00|9690.1|9685.1|9686.7|9681.7|9690.4|9685.4|9686.7|9681.7|38
1751898900000|2025-07-07 14:35:00|9687.1|9682.1|9684.4|9679.4|9687.6|9682.6|9684.2|9679.2|77
1751899200000|2025-07-07 14:40:00|9684.2|9679.2|9684.7|9679.7|9685.5|9680.5|9683.2|9678.2|150
1751899500000|2025-07-07 14:45:00|9685.1|9680.1|9685|9680|9685.1|9680.1|9683.2|9678.2|44
1751899800000|2025-07-07 14:50:00|9684.9|9679.9|9689.6|9684.6|9690.3|9685.3|9684.7|9679.7|72
1751900100000|2025-07-07 14:55:00|9689.4|9684.4|9688.6|9683.6|9690.2|9685.2|9687.9|9682.9|87
1751900400000|2025-07-07 15:00:00|9688.4|9683.4|9690.6|9685.6|9691|9686|9687.6|9682.6|64
1751900700000|2025-07-07 15:05:00|9690.9|9685.9|9691.1|9686.1|9692.9|9687.9|9690.9|9685.9|84
1751901000000|2025-07-07 15:10:00|9690.9|9685.9|9689.1|9684.1|9692.5|9687.5|9688.9|9683.9|26
1751901300000|2025-07-07 15:15:00|9689.2|9684.2|9691.5|9686.5|9692.6|9687.6|9689.1|9684.1|71
1751901600000|2025-07-07 15:20:00|9691.3|9686.3|9692.5|9687.5|9692.8|9687.8|9691.1|9686.1|10
1751901900000|2025-07-07 15:25:00|9692.7|9687.7|9689.3|9684.3|9692.8|9687.8|9688.6|9683.6|35
1751902200000|2025-07-07 15:30:00|9689.5|9684.5|9690.1|9685.1|9691.4|9686.4|9688.6|9683.6|20
1751902500000|2025-07-07 15:35:00|9690.3|9685.3|9689.5|9684.5|9691.5|9686.5|9689.1|9684.1|51
1751902800000|2025-07-07 15:40:00|9689.8|9684.8|9693.3|9688.3|9693.5|9688.5|9689.5|9684.5|72
1751903100000|2025-07-07 15:45:00|9693|9688|9693.3|9688.3|9693.5|9688.5|9692.2|9687.2|11
1751903400000|2025-07-07 15:50:00|9693.1|9688.1|9691.6|9686.6|9693.3|9688.3|9691.6|9686.6|9
1751903700000|2025-07-07 15:55:00|9691.8|9686.8|9692|9687|9692.9|9687.9|9691.6|9686.6|20
1751904000000|2025-07-07 16:00:00|9692.2|9687.2|9691.9|9686.9|9692.9|9687.9|9691.1|9686.1|18
1751904300000|2025-07-07 16:05:00|9691.6|9686.6|9691.1|9686.1|9692.1|9687.1|9690.6|9685.6|25
1751904600000|2025-07-07 16:10:00|9690.9|9685.9|9689.2|9684.2|9691.3|9686.3|9689.1|9684.1|14
1751904900000|2025-07-07 16:15:00|9689.1|9684.1|9691.6|9686.6|9692.4|9687.4|9688.2|9683.2|64
1751905200000|2025-07-07 16:20:00|9691.8|9686.8|9705.1|9700.1|9707.8|9702.8|9688.1|9683.1|685
1751905500000|2025-07-07 16:25:00|9704.9|9699.9|9697.1|9692.1|9704.9|9699.9|9696.9|9691.9|214
1751905800000|2025-07-07 16:30:00|9697.3|9692.3|9708.6|9703.6|9709.1|9704.1|9697.2|9692.2|325
1751906100000|2025-07-07 16:35:00|9708.8|9703.8|9707.1|9702.1|9709.6|9704.6|9706.3|9701.3|105
1751906400000|2025-07-07 16:40:00|9706.8|9701.8|9709.8|9704.8|9710.1|9705.1|9705.3|9700.3|107
1751906700000|2025-07-07 16:45:00|9709.6|9704.6|9712.1|9707.1|9715.1|9710.1|9708.6|9703.6|213
1751907000000|2025-07-07 16:50:00|9711.9|9706.9|9716.1|9711.1|9716.4|9711.4|9711.2|9706.2|154
1751907300000|2025-07-07 16:55:00|9716.3|9711.3|9720.4|9715.4|9724.1|9719.1|9716.1|9711.1|352
1751907600000|2025-07-07 17:00:00|9720.3|9715.3|9722.3|9717.3|9724.9|9719.9|9719.8|9714.8|84
1751907900000|2025-07-07 17:05:00|9722.7|9717.7|9719.3|9714.3|9722.7|9717.7|9718.7|9713.7|64
1751908200000|2025-07-07 17:10:00|9719.1|9714.1|9716.9|9711.9|9719.3|9714.3|9715.8|9710.8|85
1751908500000|2025-07-07 17:15:00|9716.8|9711.8|9716.6|9711.6|9717.2|9712.2|9715.3|9710.3|75
1751908800000|2025-07-07 17:20:00|9717|9712|9718.6|9713.6|9719.7|9714.7|9715.6|9710.6|50
1751909100000|2025-07-07 17:25:00|9718.8|9713.8|9720.6|9715.6|9721.3|9716.3|9717.8|9712.8|48
1751909400000|2025-07-07 17:30:00|9720.4|9715.4|9710.4|9705.4|9721.6|9716.6|9709.4|9704.4|558
1751909700000|2025-07-07 17:35:00|9710.6|9705.6|9710|9705|9713.6|9708.6|9709.4|9704.4|57
1751910000000|2025-07-07 17:40:00|9709.8|9704.8|9711.3|9706.3|9712.1|9707.1|9707.9|9702.9|138
1751910300000|2025-07-07 17:45:00|9711.5|9706.5|9712.9|9707.9|9713.6|9708.6|9711.3|9706.3|78
1751910600000|2025-07-07 17:50:00|9713.1|9708.1|9714|9709|9715.1|9710.1|9712.2|9707.2|36
1751910900000|2025-07-07 17:55:00|9713.8|9708.8|9713.1|9708.1|9714.8|9709.8|9713.1|9708.1|39
1751911200000|2025-07-07 18:00:00|9713.5|9708.5|9712.5|9707.5|9714.2|9709.2|9711.4|9706.4|18
1751911500000|2025-07-07 18:05:00|9712.8|9707.8|9707.7|9702.7|9714.8|9709.8|9707.4|9702.4|126
1751911800000|2025-07-07 18:10:00|9707.9|9702.9|9713.6|9708.6|9713.6|9708.6|9707.7|9702.7|21
1751912100000|2025-07-07 18:15:00|9713.8|9708.8|9718.5|9713.5|9719.8|9714.8|9713.2|9708.2|96
1751912400000|2025-07-07 18:20:00|9718.7|9713.7|9717.2|9712.2|9718.7|9713.7|9716|9711|27
1751912700000|2025-07-07 18:25:00|9717|9712|9718.1|9713.1|9718.3|9713.3|9715.9|9710.9|7
1751913000000|2025-07-07 18:30:00|9718.3|9713.3|9720.2|9715.2|9720.5|9715.5|9717.5|9712.5|70
1751913300000|2025-07-07 18:35:00|9720|9715|9713.8|9708.8|9720|9715|9713.7|9708.7|35
1751913600000|2025-07-07 18:40:00|9714.2|9709.2|9710.5|9705.5|9714.6|9709.6|9709.8|9704.8|66
1751913900000|2025-07-07 18:45:00|9710.2|9705.2|9708|9703|9710.3|9705.3|9707.4|9702.4|87
1751914200000|2025-07-07 18:50:00|9708.2|9703.2|9707.5|9702.5|9708.2|9703.2|9705.8|9700.8|78
1751914500000|2025-07-07 18:55:00|9707.3|9702.3|9706.4|9701.4|9707.7|9702.7|9705.3|9700.3|366
1751914800000|2025-07-07 19:00:00|9706.6|9701.6|9707.1|9702.1|9707.1|9702.1|9704.6|9699.6|49
1751915100000|2025-07-07 19:05:00|9706.9|9701.9|9705.8|9700.8|9707.7|9702.7|9705.8|9700.8|23
1751915400000|2025-07-07 19:10:00|9706|9701|9704.2|9699.2|9706.2|9701.2|9703.2|9698.2|42
1751915700000|2025-07-07 19:15:00|9704.3|9699.3|9704.2|9699.2|9704.7|9699.7|9704.2|9699.2|11
1751916000000|2025-07-07 19:20:00|9704|9699|9705.1|9700.1|9705.1|9700.1|9703.4|9698.4|20
1751916300000|2025-07-07 19:25:00|9704.9|9699.9|9705.3|9700.3|9706.1|9701.1|9704.8|9699.8|7
1751916600000|2025-07-07 19:30:00|9705.1|9700.1|9704.4|9699.4|9706.3|9701.3|9704.3|9699.3|7
1751916900000|2025-07-07 19:35:00|9704.3|9699.3|9702.4|9697.4|9704.3|9699.3|9702.3|9697.3|21
1751917200000|2025-07-07 19:40:00|9702.3|9697.3|9703.6|9698.6|9704.6|9699.6|9701.8|9696.8|35
1751917500000|2025-07-07 19:45:00|9703.4|9698.4|9703.3|9698.3|9704.2|9699.2|9702.9|9697.9|11
1751917800000|2025-07-07 19:50:00|9703.1|9698.1|9703.6|9698.6|9703.7|9698.7|9702.5|9697.5|55
1751918100000|2025-07-07 19:55:00|9703.5|9698.5|9704.9|9699.9|9705.1|9700.1|9702.9|9697.9|61
1751918400000|2025-07-07 20:00:00|9705.1|9700.1|9705.3|9700.3|9705.7|9700.7|9704.1|9699.1|14
1751918700000|2025-07-07 20:05:00|9705.7|9700.7|9707.7|9702.7|9707.9|9702.9|9705.5|9700.5|17
1751919000000|2025-07-07 20:10:00|9707.9|9702.9|9711.1|9706.1|9711.7|9706.7|9707.7|9702.7|56
1751919300000|2025-07-07 20:15:00|9710.9|9705.9|9712.6|9707.6|9712.9|9707.9|9710.1|9705.1|42
1751919600000|2025-07-07 20:20:00|9712.8|9707.8|9712|9707|9712.8|9707.8|9711.6|9706.6|37
1751919900000|2025-07-07 20:25:00|9712.2|9707.2|9711.8|9706.8|9713.6|9708.6|9711.6|9706.6|5
1751920200000|2025-07-07 20:30:00|9712|9707|9712.1|9707.1|9713.4|9708.4|9712|9707|3
1751920500000|2025-07-07 20:35:00|9712.3|9707.3|9711.6|9706.6|9712.3|9707.3|9711.3|9706.3|6
1751920800000|2025-07-07 20:40:00|9711.8|9706.8|9713.2|9708.2|9713.5|9708.5|9711.6|9706.6|20
1751921100000|2025-07-07 20:45:00|9713|9708|9712.7|9707.7|9713.2|9708.2|9712.3|9707.3|8
1751921400000|2025-07-07 20:50:00|9713|9708|9713|9708|9713.7|9708.7|9712.7|9707.7|6
1751921700000|2025-07-07 20:55:00|9712.7|9707.7|9712.9|9707.9|9713.2|9708.2|9712.4|9707.4|20
1751932800000|2025-07-08 00:00:00|9693.4|9688.4|9690.3|9685.3|9694.4|9689.4|9690.3|9685.3|161
1751933100000|2025-07-08 00:05:00|9690.4|9685.4|9690.6|9685.6|9691.8|9686.8|9689.8|9684.8|28
1751933400000|2025-07-08 00:10:00|9690.3|9685.3|9687.1|9682.1|9690.5|9685.5|9686.8|9681.8|49
1751933700000|2025-07-08 00:15:00|9687.2|9682.2|9689.1|9684.1|9690.1|9685.1|9686.8|9681.8|21
1751934000000|2025-07-08 00:20:00|9689.3|9684.3|9689.1|9684.1|9689.9|9684.9|9687.5|9682.5|45
1751934300000|2025-07-08 00:25:00|9688.9|9683.9|9692.1|9687.1|9692.2|9687.2|9688.9|9683.9|15
1751934600000|2025-07-08 00:30:00|9691.9|9686.9|9692.5|9687.5|9692.5|9687.5|9691.2|9686.2|13
1751934900000|2025-07-08 00:35:00|9692.7|9687.7|9689.8|9684.8|9692.9|9687.9|9689.8|9684.8|22
1751935200000|2025-07-08 00:40:00|9689.6|9684.6|9687.9|9682.9|9689.8|9684.8|9687|9682|24
1751935500000|2025-07-08 00:45:00|9688|9683|9688.4|9683.4|9689.7|9684.7|9687.9|9682.9|6
1751935800000|2025-07-08 00:50:00|9688.2|9683.2|9690.4|9685.4|9691|9686|9687|9682|9
1751936100000|2025-07-08 00:55:00|9690.2|9685.2|9691.7|9686.7|9693.3|9688.3|9690.2|9685.2|14
1751936400000|2025-07-08 01:00:00|9691.5|9686.5|9690.9|9685.9|9692.2|9687.2|9690.2|9685.2|23
1751936700000|2025-07-08 01:05:00|9691.3|9686.3|9693.2|9688.2|9693.9|9688.9|9691.3|9686.3|44
1751937000000|2025-07-08 01:10:00|9693.6|9688.6|9698.8|9693.8|9700.9|9695.9|9693.6|9688.6|153
1751937300000|2025-07-08 01:15:00|9698.6|9693.6|9699.2|9694.2|9701.5|9696.5|9697.8|9692.8|59
1751937600000|2025-07-08 01:20:00|9699.4|9694.4|9696.2|9691.2|9699.6|9694.6|9695.8|9690.8|12
1751937900000|2025-07-08 01:25:00|9696|9691|9694.8|9689.8|9696.2|9691.2|9693.4|9688.4|7
1751938200000|2025-07-08 01:30:00|9694.6|9689.6|9696.7|9691.7|9697.5|9692.5|9694.6|9689.6|13
1751938500000|2025-07-08 01:35:00|9696.5|9691.5|9691.1|9686.1|9696.5|9691.5|9690.5|9685.5|32
1751938800000|2025-07-08 01:40:00|9691.3|9686.3|9693.8|9688.8|9693.8|9688.8|9690.9|9685.9|9
1751939100000|2025-07-08 01:45:00|9693.7|9688.7|9693.9|9688.9|9694.5|9689.5|9692.8|9687.8|9
1751939400000|2025-07-08 01:50:00|9693.7|9688.7|9696|9691|9696|9691|9693.5|9688.5|18
1751939700000|2025-07-08 01:55:00|9696.1|9691.1|9695.3|9690.3|9696.1|9691.1|9694.5|9689.5|27
1751940000000|2025-07-08 02:00:00|9695.5|9690.5|9690.8|9685.8|9696.6|9691.6|9690.8|9685.8|29
1751940300000|2025-07-08 02:05:00|9691|9686|9690.9|9685.9|9692.1|9687.1|9690.6|9685.6|14
1751940600000|2025-07-08 02:10:00|9691.1|9686.1|9690.7|9685.7|9692.5|9687.5|9690.7|9685.7|4
1751940900000|2025-07-08 02:15:00|9690.9|9685.9|9691.3|9686.3|9692.3|9687.3|9690.7|9685.7|9
1751941200000|2025-07-08 02:20:00|9691.5|9686.5|9690.3|9685.3|9691.6|9686.6|9688.5|9683.5|4
1751941500000|2025-07-08 02:25:00|9690.1|9685.1|9687.7|9682.7|9690.3|9685.3|9687.7|9682.7|22
1751941800000|2025-07-08 02:30:00|9687.5|9682.5|9690.6|9685.6|9690.6|9685.6|9686.5|9681.5|11
1751942100000|2025-07-08 02:35:00|9690.4|9685.4|9689.7|9684.7|9690.4|9685.4|9688.6|9683.6|10
1751942400000|2025-07-08 02:40:00|9689.9|9684.9|9691.1|9686.1|9691.3|9686.3|9689.5|9684.5|8
1751942700000|2025-07-08 02:45:00|9690.9|9685.9|9689.2|9684.2|9691.6|9686.6|9689.2|9684.2|23
1751943000000|2025-07-08 02:50:00|9689|9684|9689.6|9684.6|9690.3|9685.3|9689|9684|10
1751943300000|2025-07-08 02:55:00|9689.8|9684.8|9692.9|9687.9|9693.8|9688.8|9689.8|9684.8|21
1751943600000|2025-07-08 03:00:00|9693.1|9688.1|9690.3|9685.3|9693.1|9688.1|9690.1|9685.1|12
1751943900000|2025-07-08 03:05:00|9690.4|9685.4|9691.1|9686.1|9691.9|9686.9|9690.4|9685.4|1
1751944200000|2025-07-08 03:10:00|9690.9|9685.9|9693.4|9688.4|9693.6|9688.6|9690.3|9685.3|11
1751944500000|2025-07-08 03:15:00|9693.6|9688.6|9694.1|9689.1|9694.6|9689.6|9693.4|9688.4|17
1751944800000|2025-07-08 03:20:00|9694.4|9689.4|9690.7|9685.7|9694.4|9689.4|9690.5|9685.5|9
1751945100000|2025-07-08 03:25:00|9690.9|9685.9|9688.7|9683.7|9690.9|9685.9|9688.5|9683.5|11
1751945400000|2025-07-08 03:30:00|9688.9|9683.9|9688.4|9683.4|9689.1|9684.1|9687.5|9682.5|7
1751945700000|2025-07-08 03:35:00|9688.1|9683.1|9688.1|9683.1|9689.5|9684.5|9687.9|9682.9|7
1751946000000|2025-07-08 03:40:00|9687.9|9682.9|9688.5|9683.5|9688.7|9683.7|9687.4|9682.4|13
1751946300000|2025-07-08 03:45:00|9688.6|9683.6|9689.8|9684.8|9690|9685|9688.4|9683.4|10
1751946600000|2025-07-08 03:50:00|9689.7|9684.7|9688.6|9683.6|9689.8|9684.8|9688.2|9683.2|18
1751946900000|2025-07-08 03:55:00|9688.7|9683.7|9688.5|9683.5|9689.5|9684.5|9687.9|9682.9|22
1751947200000|2025-07-08 04:00:00|9688.8|9683.8|9688.4|9683.4|9690|9685|9688.2|9683.2|9
1751947500000|2025-07-08 04:05:00|9688.2|9683.2|9686|9681|9688.2|9683.2|9685.5|9680.5|16
1751947800000|2025-07-08 04:10:00|9685.9|9680.9|9686.7|9681.7|9687.5|9682.5|9685.9|9680.9|6
1751948100000|2025-07-08 04:15:00|9686.5|9681.5|9686.9|9681.9|9686.9|9681.9|9686.3|9681.3|6
1751948400000|2025-07-08 04:20:00|9687|9682|9687.5|9682.5|9687.5|9682.5|9686.7|9681.7|8
1751948700000|2025-07-08 04:25:00|9687.7|9682.7|9686.5|9681.5|9687.7|9682.7|9686.5|9681.5|118
1751949000000|2025-07-08 04:30:00|9685.9|9680.9|9686.8|9681.8|9687.3|9682.3|9683.2|9678.2|221
1751949300000|2025-07-08 04:35:00|9687.2|9682.2|9687.4|9682.4|9688.7|9683.7|9686.9|9681.9|43
1751949600000|2025-07-08 04:40:00|9687.6|9682.6|9688.7|9683.7|9690|9685|9687|9682|44
1751949900000|2025-07-08 04:45:00|9688.5|9683.5|9690.3|9685.3|9690.5|9685.5|9688.5|9683.5|9
1751950200000|2025-07-08 04:50:00|9690.2|9685.2|9689.2|9684.2|9690.7|9685.7|9689|9684|23
1751950500000|2025-07-08 04:55:00|9689.4|9684.4|9690.2|9685.2|9690.8|9685.8|9689.2|9684.2|75
1751950800000|2025-07-08 05:00:00|9690.3|9685.3|9688.4|9683.4|9690.8|9685.8|9687.8|9682.8|20
1751951100000|2025-07-08 05:05:00|9688.6|9683.6|9692|9687|9692.3|9687.3|9688.6|9683.6|14
1751951400000|2025-07-08 05:10:00|9691.8|9686.8|9692.5|9687.5|9693.3|9688.3|9691.8|9686.8|7
1751951700000|2025-07-08 05:15:00|9692.3|9687.3|9693.4|9688.4|9694.3|9689.3|9692.1|9687.1|3
1751952000000|2025-07-08 05:20:00|9693.6|9688.6|9693.6|9688.6|9694.5|9689.5|9693|9688|0
1751952300000|2025-07-08 05:25:00|9693.5|9688.5|9693.6|9688.6|9694.3|9689.3|9692.8|9687.8|0
1751952600000|2025-07-08 05:30:00|9693.4|9688.4|9694.6|9689.6|9695|9690|9693.1|9688.1|2
1751952900000|2025-07-08 05:35:00|9694.8|9689.8|9693.9|9688.9|9696|9691|9693.6|9688.6|8
1751953200000|2025-07-08 05:40:00|9693.7|9688.7|9694.5|9689.5|9695|9690|9693.3|9688.3|6
1751953500000|2025-07-08 05:45:00|9694.6|9689.6|9693.1|9688.1|9695.3|9690.3|9692.8|9687.8|24
1751953800000|2025-07-08 05:50:00|9693.3|9688.3|9691.6|9686.6|9693.3|9688.3|9690.8|9685.8|17
1751954100000|2025-07-08 05:55:00|9691.4|9686.4|9695|9690|9695.5|9690.5|9691.2|9686.2|18
1751954400000|2025-07-08 06:00:00|9695.3|9690.3|9697|9692|9697.3|9692.3|9694.6|9689.6|27
1751954700000|2025-07-08 06:05:00|9697.1|9692.1|9694.9|9689.9|9697.1|9692.1|9692.8|9687.8|16
1751955000000|2025-07-08 06:10:00|9694.8|9689.8|9693.6|9688.6|9695.4|9690.4|9693.1|9688.1|22
1751955300000|2025-07-08 06:15:00|9693.4|9688.4|9695.8|9690.8|9695.8|9690.8|9693.4|9688.4|1
1751955600000|2025-07-08 06:20:00|9695.9|9690.9|9695.4|9690.4|9696.3|9691.3|9694.4|9689.4|11
1751955900000|2025-07-08 06:25:00|9695.2|9690.2|9693.8|9688.8|9696.1|9691.1|9692.1|9687.1|23
1751956200000|2025-07-08 06:30:00|9693.6|9688.6|9693.5|9688.5|9694.1|9689.1|9691.9|9686.9|14
1751956500000|2025-07-08 06:35:00|9693.3|9688.3|9694.7|9689.7|9694.8|9689.8|9692.4|9687.4|5
1751956800000|2025-07-08 06:40:00|9694.5|9689.5|9696.4|9691.4|9696.6|9691.6|9693.9|9688.9|18
1751957100000|2025-07-08 06:45:00|9696.3|9691.3|9695.1|9690.1|9696.8|9691.8|9695.1|9690.1|14
1751957400000|2025-07-08 06:50:00|9694.9|9689.9|9692.9|9687.9|9695.3|9690.3|9692.6|9687.6|17
1751957700000|2025-07-08 06:55:00|9693.1|9688.1|9693|9688|9693.8|9688.8|9690.8|9685.8|13
1751958000000|2025-07-08 07:00:00|9692.8|9687.8|9688.2|9683.2|9692.8|9687.8|9686.4|9681.4|49
1751958300000|2025-07-08 07:05:00|9688.3|9683.3|9687|9682|9689.9|9684.9|9686.6|9681.6|39
1751958600000|2025-07-08 07:10:00|9687.4|9682.4|9684.1|9679.1|9687.4|9682.4|9683.4|9678.4|75
1751958900000|2025-07-08 07:15:00|9684.3|9679.3|9686.7|9681.7|9686.7|9681.7|9684.1|9679.1|25
1751959200000|2025-07-08 07:20:00|9687|9682|9683.6|9678.6|9687|9682|9683.4|9678.4|19
1751959500000|2025-07-08 07:25:00|9683.4|9678.4|9683.4|9678.4|9683.9|9678.9|9681.1|9676.1|59
1751959800000|2025-07-08 07:30:00|9683.2|9678.2|9681.9|9676.9|9684.9|9679.9|9681.6|9676.6|12
1751960100000|2025-07-08 07:35:00|9682.1|9677.1|9681.9|9676.9|9682.6|9677.6|9680.1|9675.1|35
1751960400000|2025-07-08 07:40:00|9681.6|9676.6|9680|9675|9682.1|9677.1|9678.9|9673.9|29
1751960700000|2025-07-08 07:45:00|9680.2|9675.2|9679.2|9674.2|9681.4|9676.4|9678.5|9673.5|9
1751961000000|2025-07-08 07:50:00|9679|9674|9678|9673|9679.4|9674.4|9676.1|9671.1|51
1751961300000|2025-07-08 07:55:00|9677.8|9672.8|9679.3|9674.3|9679.9|9674.9|9677.8|9672.8|35
1751961600000|2025-07-08 08:00:00|9679.4|9674.4|9682.1|9677.1|9682.1|9677.1|9679.4|9674.4|24
1751961900000|2025-07-08 08:05:00|9682.4|9677.4|9683.5|9678.5|9684.7|9679.7|9681.7|9676.7|10
1751962200000|2025-07-08 08:10:00|9683.4|9678.4|9682.7|9677.7|9684.1|9679.1|9681.9|9676.9|11
1751962500000|2025-07-08 08:15:00|9682.5|9677.5|9684.8|9679.8|9684.8|9679.8|9682.5|9677.5|8
1751962800000|2025-07-08 08:20:00|9684.9|9679.9|9686|9681|9687.3|9682.3|9684.5|9679.5|11
1751963100000|2025-07-08 08:25:00|9685.9|9680.9|9684.5|9679.5|9686.1|9681.1|9683.7|9678.7|12
1751963400000|2025-07-08 08:30:00|9684.7|9679.7|9686.5|9681.5|9687.3|9682.3|9684.3|9679.3|5
1751963700000|2025-07-08 08:35:00|9686.1|9681.1|9689.1|9684.1|9689.3|9684.3|9685.2|9680.2|16
1751964000000|2025-07-08 08:40:00|9689.3|9684.3|9689.1|9684.1|9689.9|9684.9|9687.4|9682.4|10
1751964300000|2025-07-08 08:45:00|9689.4|9684.4|9688|9683|9690.5|9685.5|9687.6|9682.6|21
1751964600000|2025-07-08 08:50:00|9688.2|9683.2|9687.8|9682.8|9688.8|9683.8|9687.6|9682.6|14
1751964900000|2025-07-08 08:55:00|9688|9683|9689.3|9684.3|9689.3|9684.3|9687|9682|16
1751965200000|2025-07-08 09:00:00|9689.2|9684.2|9689.5|9684.5|9689.8|9684.8|9688.1|9683.1|22
1751965500000|2025-07-08 09:05:00|9690.1|9685.1|9689.9|9684.9|9691.1|9686.1|9689.2|9684.2|14
1751965800000|2025-07-08 09:10:00|9689.7|9684.7|9689.9|9684.9|9690.1|9685.1|9689.3|9684.3|10
1751966100000|2025-07-08 09:15:00|9689.7|9684.7|9690.4|9685.4|9690.8|9685.8|9689.1|9684.1|3
1751966400000|2025-07-08 09:20:00|9690.1|9685.1|9689|9684|9690.4|9685.4|9688.8|9683.8|4
1751966700000|2025-07-08 09:25:00|9688.8|9683.8|9688.5|9683.5|9688.9|9683.9|9687.8|9682.8|33
1751967000000|2025-07-08 09:30:00|9688.6|9683.6|9689.2|9684.2|9690.3|9685.3|9688.6|9683.6|24
1751967300000|2025-07-08 09:35:00|9689.4|9684.4|9691.2|9686.2|9691.8|9686.8|9688.8|9683.8|109
1751967600000|2025-07-08 09:40:00|9691|9686|9693.4|9688.4|9693.8|9688.8|9690.8|9685.8|23
1751967900000|2025-07-08 09:45:00|9693.6|9688.6|9693.1|9688.1|9694.3|9689.3|9692.5|9687.5|21
1751968200000|2025-07-08 09:50:00|9693.4|9688.4|9694.9|9689.9|9695.8|9690.8|9693.4|9688.4|24
1751968500000|2025-07-08 09:55:00|9695|9690|9695.2|9690.2|9696.9|9691.9|9694.9|9689.9|45
1751968800000|2025-07-08 10:00:00|9695|9690|9696.5|9691.5|9698.2|9693.2|9694.9|9689.9|11
1751969100000|2025-07-08 10:05:00|9696.7|9691.7|9697.9|9692.9|9698.8|9693.8|9696.3|9691.3|6
1751969400000|2025-07-08 10:10:00|9698.1|9693.1|9698.7|9693.7|9698.7|9693.7|9697.3|9692.3|9
1751969700000|2025-07-08 10:15:00|9698.6|9693.6|9700|9695|9700.2|9695.2|9698.5|9693.5|84
1751970000000|2025-07-08 10:20:00|9699.8|9694.8|9700.2|9695.2|9701.1|9696.1|9699.8|9694.8|187
1751970300000|2025-07-08 10:25:00|9700.4|9695.4|9702|9697|9702|9697|9700.4|9695.4|50
1751970600000|2025-07-08 10:30:00|9701.6|9696.6|9703.8|9698.8|9704.2|9699.2|9701.6|9696.6|127
1751970900000|2025-07-08 10:35:00|9704|9699|9702.7|9697.7|9704.7|9699.7|9702.5|9697.5|16
1751971200000|2025-07-08 10:40:00|9702.6|9697.6|9705.2|9700.2|9705.9|9700.9|9702.4|9697.4|38
1751971500000|2025-07-08 10:45:00|9705|9700|9706.2|9701.2|9707.9|9702.9|9705|9700|80
1751971800000|2025-07-08 10:50:00|9706|9701|9706.2|9701.2|9707|9702|9705.3|9700.3|19
1751972100000|2025-07-08 10:55:00|9706|9701|9705.9|9700.9|9706.1|9701.1|9704.4|9699.4|9
1751972400000|2025-07-08 11:00:00|9706|9701|9702.8|9697.8|9706.1|9701.1|9702.4|9697.4|32
1751972700000|2025-07-08 11:05:00|9702.4|9697.4|9702.9|9697.9|9703.5|9698.5|9702.3|9697.3|7
1751973000000|2025-07-08 11:10:00|9703.2|9698.2|9702.7|9697.7|9704.2|9699.2|9701.9|9696.9|16
1751973300000|2025-07-08 11:15:00|9702.9|9697.9|9701.7|9696.7|9702.9|9697.9|9700.9|9695.9|14
1751973600000|2025-07-08 11:20:00|9701.9|9696.9|9700.7|9695.7|9702.6|9697.6|9698.7|9693.7|37
1751973900000|2025-07-08 11:25:00|9700.9|9695.9|9703.5|9698.5|9704.3|9699.3|9700.5|9695.5|36
1751974200000|2025-07-08 11:30:00|9703.7|9698.7|9703.9|9698.9|9704.3|9699.3|9701.8|9696.8|41
1751974500000|2025-07-08 11:35:00|9703.7|9698.7|9704.5|9699.5|9705.3|9700.3|9703.7|9698.7|18
1751974800000|2025-07-08 11:40:00|9704.3|9699.3|9706.2|9701.2|9706.3|9701.3|9704.3|9699.3|26
1751975100000|2025-07-08 11:45:00|9705.9|9700.9|9707.3|9702.3|9708.2|9703.2|9705.7|9700.7|29
1751975400000|2025-07-08 11:50:00|9707.7|9702.7|9710|9705|9710.2|9705.2|9706.8|9701.8|52
1751975700000|2025-07-08 11:55:00|9710.1|9705.1|9711.2|9706.2|9711.3|9706.3|9709.8|9704.8|59
1751976000000|2025-07-08 12:00:00|9711|9706|9712.8|9707.8|9714.4|9709.4|9710.8|9705.8|98
1751976300000|2025-07-08 12:05:00|9712.6|9707.6|9712.7|9707.7|9712.7|9707.7|9709.4|9704.4|53
1751976600000|2025-07-08 12:10:00|9712.5|9707.5|9713.6|9708.6|9716.3|9711.3|9712.3|9707.3|51
1751976900000|2025-07-08 12:15:00|9713.8|9708.8|9714.4|9709.4|9714.6|9709.6|9713.3|9708.3|31
1751977200000|2025-07-08 12:20:00|9714.6|9709.6|9713.6|9708.6|9714.8|9709.8|9712.5|9707.5|39
1751977500000|2025-07-08 12:25:00|9713.4|9708.4|9712|9707|9713.8|9708.8|9711.6|9706.6|29
1751977800000|2025-07-08 12:30:00|9712.2|9707.2|9710.8|9705.8|9712.6|9707.6|9710.6|9705.6|46
1751978100000|2025-07-08 12:35:00|9710.6|9705.6|9708.2|9703.2|9710.8|9705.8|9708|9703|27
1751978400000|2025-07-08 12:40:00|9708.6|9703.6|9715.1|9710.1|9715.1|9710.1|9708.2|9703.2|131
1751978700000|2025-07-08 12:45:00|9715.3|9710.3|9716.1|9711.1|9716.5|9711.5|9714.3|9709.3|69
1751979000000|2025-07-08 12:50:00|9715.9|9710.9|9712.8|9707.8|9717.8|9712.8|9712.8|9707.8|108
1751979300000|2025-07-08 12:55:00|9712.9|9707.9|9711.9|9706.9|9713.4|9708.4|9711.2|9706.2|23
1751979600000|2025-07-08 13:00:00|9712.1|9707.1|9713.2|9708.2|9713.6|9708.6|9711.5|9706.5|39
1751979900000|2025-07-08 13:05:00|9713.4|9708.4|9719.8|9714.8|9720.3|9715.3|9713.4|9708.4|79
1751980200000|2025-07-08 13:10:00|9719.9|9714.9|9720.7|9715.7|9721.1|9716.1|9717.9|9712.9|299
1751980500000|2025-07-08 13:15:00|9720.9|9715.9|9719.5|9714.5|9721.1|9716.1|9718.8|9713.8|96
1751980800000|2025-07-08 13:20:00|9719.3|9714.3|9725.6|9720.6|9726|9721|9719.3|9714.3|91
1751981100000|2025-07-08 13:25:00|9725.8|9720.8|9728.1|9723.1|9728.5|9723.5|9725.6|9720.6|192
1751981400000|2025-07-08 13:30:00|9728.3|9723.3|9733.3|9728.3|9733.3|9728.3|9727.2|9722.2|147
1751981700000|2025-07-08 13:35:00|9733.1|9728.1|9727.8|9722.8|9733.2|9728.2|9727.8|9722.8|154
1751982000000|2025-07-08 13:40:00|9727.6|9722.6|9727|9722|9729.5|9724.5|9725.5|9720.5|219
1751982300000|2025-07-08 13:45:00|9727.2|9722.2|9721.7|9716.7|9727.5|9722.5|9721.7|9716.7|132
1751982600000|2025-07-08 13:50:00|9721.9|9716.9|9719.7|9714.7|9723.4|9718.4|9719.2|9714.2|127
1751982900000|2025-07-08 13:55:00|9719.9|9714.9|9724|9719|9724|9719|9719.7|9714.7|80
1751983200000|2025-07-08 14:00:00|9724.2|9719.2|9727.4|9722.4|9728|9723|9723.6|9718.6|57
1751983500000|2025-07-08 14:05:00|9727.2|9722.2|9734.2|9729.2|9735|9730|9727.2|9722.2|143
1751983800000|2025-07-08 14:10:00|9734|9729|9736.7|9731.7|9736.7|9731.7|9733.2|9728.2|75
1751984100000|2025-07-08 14:15:00|9736.5|9731.5|9736.3|9731.3|9736.7|9731.7|9734.8|9729.8|35
1751984400000|2025-07-08 14:20:00|9736.5|9731.5|9738.4|9733.4|9741.3|9736.3|9735.7|9730.7|232
1751984700000|2025-07-08 14:25:00|9738.2|9733.2|9732.3|9727.3|9739.2|9734.2|9732.3|9727.3|54
1751985000000|2025-07-08 14:30:00|9731.5|9726.5|9731.5|9726.5|9732.5|9727.5|9730.2|9725.2|36
1751985300000|2025-07-08 14:35:00|9731.7|9726.7|9735.1|9730.1|9737|9732|9731.5|9726.5|84
1751985600000|2025-07-08 14:40:00|9734.9|9729.9|9733.2|9728.2|9736|9731|9732.6|9727.6|58
1751985900000|2025-07-08 14:45:00|9733.5|9728.5|9732.8|9727.8|9734.8|9729.8|9728.3|9723.3|123
1751986200000|2025-07-08 14:50:00|9733|9728|9734.6|9729.6|9735|9730|9731.9|9726.9|44
1751986500000|2025-07-08 14:55:00|9734.8|9729.8|9734.1|9729.1|9735.5|9730.5|9732.4|9727.4|95
1751986800000|2025-07-08 15:00:00|9733.9|9728.9|9735.5|9730.5|9736.5|9731.5|9732.3|9727.3|131
1751987100000|2025-07-08 15:05:00|9735.3|9730.3|9731.3|9726.3|9735.5|9730.5|9730.3|9725.3|94
1751987400000|2025-07-08 15:10:00|9731.5|9726.5|9727.8|9722.8|9732.4|9727.4|9727.4|9722.4|90
1751987700000|2025-07-08 15:15:00|9727.4|9722.4|9723.2|9718.2|9728|9723|9723|9718|90
1751988000000|2025-07-08 15:20:00|9722.8|9717.8|9721.9|9716.9|9724.2|9719.2|9721.3|9716.3|67
1751988300000|2025-07-08 15:25:00|9722.1|9717.1|9724.6|9719.6|9724.9|9719.9|9721.9|9716.9|74
1751988600000|2025-07-08 15:30:00|9725|9720|9723.8|9718.8|9725.5|9720.5|9722.6|9717.6|114
1751988900000|2025-07-08 15:35:00|9723.6|9718.6|9723|9718|9724.3|9719.3|9722.5|9717.5|33
1751989200000|2025-07-08 15:40:00|9722.8|9717.8|9722.1|9717.1|9723.1|9718.1|9720.8|9715.8|59
1751989500000|2025-07-08 15:45:00|9722|9717|9720.9|9715.9|9722.5|9717.5|9718.8|9713.8|66
1751989800000|2025-07-08 15:50:00|9721.1|9716.1|9722.3|9717.3|9723.4|9718.4|9719.9|9714.9|25
1751990100000|2025-07-08 15:55:00|9722.6|9717.6|9722.3|9717.3|9723|9718|9721.3|9716.3|18
1751990400000|2025-07-08 16:00:00|9722.5|9717.5|9721.4|9716.4|9723.8|9718.8|9720.8|9715.8|29
1751990700000|2025-07-08 16:05:00|9721.2|9716.2|9724.3|9719.3|9724.7|9719.7|9720.8|9715.8|47
1751991000000|2025-07-08 16:10:00|9724.1|9719.1|9720.3|9715.3|9724.1|9719.1|9720.3|9715.3|20
1751991300000|2025-07-08 16:15:00|9720.4|9715.4|9721|9716|9721.4|9716.4|9719.6|9714.6|19
1751991600000|2025-07-08 16:20:00|9720.8|9715.8|9720.1|9715.1|9721.7|9716.7|9718.9|9713.9|31
1751991900000|2025-07-08 16:25:00|9720.3|9715.3|9718.9|9713.9|9720.4|9715.4|9718.1|9713.1|120
1751992200000|2025-07-08 16:30:00|9718.7|9713.7|9724.4|9719.4|9724.9|9719.9|9718.6|9713.6|391
1751992500000|2025-07-08 16:35:00|9724.2|9719.2|9726.1|9721.1|9729.7|9724.7|9724.2|9719.2|86
1751992800000|2025-07-08 16:40:00|9725.9|9720.9|9725.1|9720.1|9727.2|9722.2|9723.8|9718.8|49
1751993100000|2025-07-08 16:45:00|9724.8|9719.8|9725.2|9720.2|9725.7|9720.7|9723.1|9718.1|31
1751993400000|2025-07-08 16:50:00|9725|9720|9728.9|9723.9|9729.6|9724.6|9724.8|9719.8|44
1751993700000|2025-07-08 16:55:00|9729.1|9724.1|9720.6|9715.6|9730|9725|9719.9|9714.9|187
1751994000000|2025-07-08 17:00:00|9720.4|9715.4|9711.6|9706.6|9721.2|9716.2|9711.6|9706.6|421
1751994300000|2025-07-08 17:05:00|9711.8|9706.8|9713.9|9708.9|9715.9|9710.9|9711.8|9706.8|66
1751994600000|2025-07-08 17:10:00|9713.7|9708.7|9713.9|9708.9|9716.5|9711.5|9713|9708|46
1751994900000|2025-07-08 17:15:00|9713.7|9708.7|9715.9|9710.9|9715.9|9710.9|9713.6|9708.6|25
1751995200000|2025-07-08 17:20:00|9716|9711|9716.7|9711.7|9718.2|9713.2|9714.9|9709.9|55
1751995500000|2025-07-08 17:25:00|9716.9|9711.9|9714.5|9709.5|9717.9|9712.9|9713.7|9708.7|57
1751995800000|2025-07-08 17:30:00|9714.3|9709.3|9716|9711|9716.4|9711.4|9712.7|9707.7|26
1751996100000|2025-07-08 17:35:00|9715.9|9710.9|9715.2|9710.2|9715.9|9710.9|9713.8|9708.8|14
1751996400000|2025-07-08 17:40:00|9715.4|9710.4|9711.9|9706.9|9716.3|9711.3|9711.3|9706.3|143
1751996700000|2025-07-08 17:45:00|9711.7|9706.7|9713|9708|9714.3|9709.3|9711.3|9706.3|61
1751997000000|2025-07-08 17:50:00|9713.2|9708.2|9711.3|9706.3|9713.6|9708.6|9711.3|9706.3|49
1751997300000|2025-07-08 17:55:00|9711.2|9706.2|9710.2|9705.2|9711.2|9706.2|9709.2|9704.2|70
1751997600000|2025-07-08 18:00:00|9710|9705|9709.4|9704.4|9710.9|9705.9|9708.9|9703.9|16
1751997900000|2025-07-08 18:05:00|9709.6|9704.6|9708.7|9703.7|9709.8|9704.8|9707.9|9702.9|17
1751998200000|2025-07-08 18:10:00|9708.8|9703.8|9709.6|9704.6|9709.6|9704.6|9707.9|9702.9|21
1751998500000|2025-07-08 18:15:00|9709.8|9704.8|9710.9|9705.9|9712|9707|9709.6|9704.6|42
1751998800000|2025-07-08 18:20:00|9710.7|9705.7|9711.5|9706.5|9712.6|9707.6|9710.6|9705.6|40
1751999100000|2025-07-08 18:25:00|9711.3|9706.3|9712.3|9707.3|9712.8|9707.8|9710.9|9705.9|19
1751999400000|2025-07-08 18:30:00|9712.5|9707.5|9713|9708|9714.2|9709.2|9712.3|9707.3|19
1751999700000|2025-07-08 18:35:00|9712.8|9707.8|9709.7|9704.7|9713|9708|9709.2|9704.2|27
1752000000000|2025-07-08 18:40:00|9709.9|9704.9|9711.4|9706.4|9711.7|9706.7|9709.7|9704.7|7
1752000300000|2025-07-08 18:45:00|9711.2|9706.2|9709|9704|9712|9707|9709|9704|28
1752000600000|2025-07-08 18:50:00|9708.9|9703.9|9706.6|9701.6|9709.3|9704.3|9706.6|9701.6|33
1752000900000|2025-07-08 18:55:00|9706.7|9701.7|9708.9|9703.9|9709.1|9704.1|9706.7|9701.7|101
1752001200000|2025-07-08 19:00:00|9708.2|9703.2|9706.8|9701.8|9708.2|9703.2|9706.6|9701.6|79
1752001500000|2025-07-08 19:05:00|9706.6|9701.6|9708.6|9703.6|9708.8|9703.8|9705.7|9700.7|43
1752001800000|2025-07-08 19:10:00|9708.8|9703.8|9709.1|9704.1|9709.6|9704.6|9707.7|9702.7|25
1752002100000|2025-07-08 19:15:00|9709|9704|9708.3|9703.3|9709.1|9704.1|9708.3|9703.3|1
1752002400000|2025-07-08 19:20:00|9707.9|9702.9|9707.7|9702.7|9708.1|9703.1|9707.3|9702.3|10
1752002700000|2025-07-08 19:25:00|9707.5|9702.5|9709.8|9704.8|9710|9705|9707.3|9702.3|21
1752003000000|2025-07-08 19:30:00|9710|9705|9711|9706|9711|9706|9709.3|9704.3|14
1752003300000|2025-07-08 19:35:00|9710.8|9705.8|9712.1|9707.1|9712.4|9707.4|9710.6|9705.6|54
1752003600000|2025-07-08 19:40:00|9712.3|9707.3|9712.6|9707.6|9713|9708|9711.8|9706.8|11
1752003900000|2025-07-08 19:45:00|9712.4|9707.4|9710.7|9705.7|9712.6|9707.6|9710.3|9705.3|5
1752004200000|2025-07-08 19:50:00|9710.9|9705.9|9710.3|9705.3|9711.3|9706.3|9709.9|9704.9|15
1752004500000|2025-07-08 19:55:00|9710.4|9705.4|9710.1|9705.1|9711.5|9706.5|9709.7|9704.7|84
1752004800000|2025-07-08 20:00:00|9710.5|9705.5|9709.2|9704.2|9710.7|9705.7|9708.5|9703.5|27
1752005100000|2025-07-08 20:05:00|9709.1|9704.1|9708.2|9703.2|9709.7|9704.7|9708|9703|16
1752005400000|2025-07-08 20:10:00|9707.8|9702.8|9705.8|9700.8|9708|9703|9705.4|9700.4|7
1752005700000|2025-07-08 20:15:00|9705.6|9700.6|9708.2|9703.2|9708.2|9703.2|9705.4|9700.4|10
1752006000000|2025-07-08 20:20:00|9708.1|9703.1|9707.1|9702.1|9708.1|9703.1|9706.7|9701.7|8
1752006300000|2025-07-08 20:25:00|9707.2|9702.2|9706.5|9701.5|9707.4|9702.4|9706.5|9701.5|2
1752006600000|2025-07-08 20:30:00|9706.7|9701.7|9707.1|9702.1|9707.2|9702.2|9706.5|9701.5|4
1752006900000|2025-07-08 20:35:00|9706.9|9701.9|9706.1|9701.1|9706.9|9701.9|9705.7|9700.7|9
1752007200000|2025-07-08 20:40:00|9706.2|9701.2|9705.8|9700.8|9706.2|9701.2|9705.4|9700.4|8
1752007500000|2025-07-08 20:45:00|9706|9701|9706|9701|9706.4|9701.4|9706|9701|0
1752007800000|2025-07-08 20:50:00|9706.2|9701.2|9706.9|9701.9|9706.9|9701.9|9704.9|9699.9|9
1752008100000|2025-07-08 20:55:00|9706.7|9701.7|9707.9|9702.9|9707.9|9702.9|9706|9701|15
1752019200000|2025-07-09 00:00:00|9712.1|9707.1|9711.1|9706.1|9713.1|9708.1|9710.4|9705.4|77
1752019500000|2025-07-09 00:05:00|9711.2|9706.2|9713.9|9708.9|9714.4|9709.4|9710.7|9705.7|37
1752019800000|2025-07-09 00:10:00|9713.7|9708.7|9713.6|9708.6|9716.3|9711.3|9713.4|9708.4|44
1752020100000|2025-07-09 00:15:00|9713.8|9708.8|9713.4|9708.4|9716.4|9711.4|9713.4|9708.4|24
1752020400000|2025-07-09 00:20:00|9713.6|9708.6|9714|9709|9714.6|9709.6|9712.9|9707.9|12
1752020700000|2025-07-09 00:25:00|9713.8|9708.8|9713.9|9708.9|9714.4|9709.4|9712.7|9707.7|7
1752021000000|2025-07-09 00:30:00|9713.7|9708.7|9716.1|9711.1|9716.7|9711.7|9713.2|9708.2|62
1752021300000|2025-07-09 00:35:00|9715.9|9710.9|9713.9|9708.9|9716.1|9711.1|9713.7|9708.7|2
1752021600000|2025-07-09 00:40:00|9714|9709|9711.2|9706.2|9714.4|9709.4|9711.2|9706.2|34
1752021900000|2025-07-09 00:45:00|9711.4|9706.4|9711.8|9706.8|9712.3|9707.3|9711.1|9706.1|6
1752022200000|2025-07-09 00:50:00|9711.7|9706.7|9711.9|9706.9|9712.6|9707.6|9711.1|9706.1|7
1752022500000|2025-07-09 00:55:00|9711.7|9706.7|9711.4|9706.4|9713.1|9708.1|9711.4|9706.4|1
1752022800000|2025-07-09 01:00:00|9711.5|9706.5|9711.6|9706.6|9712.3|9707.3|9710.2|9705.2|7
1752023100000|2025-07-09 01:05:00|9711.4|9706.4|9716.3|9711.3|9716.3|9711.3|9711|9706|12
1752023400000|2025-07-09 01:10:00|9716.2|9711.2|9716.8|9711.8|9718.8|9713.8|9716.2|9711.2|52
1752023700000|2025-07-09 01:15:00|9716.6|9711.6|9714.4|9709.4|9716.8|9711.8|9713.8|9708.8|17
1752024000000|2025-07-09 01:20:00|9713.8|9708.8|9711.5|9706.5|9713.8|9708.8|9711.2|9706.2|13
1752024300000|2025-07-09 01:25:00|9711.3|9706.3|9713.4|9708.4|9713.4|9708.4|9710.8|9705.8|16
1752024600000|2025-07-09 01:30:00|9713.6|9708.6|9711|9706|9714.8|9709.8|9710.3|9705.3|4
1752024900000|2025-07-09 01:35:00|9711.2|9706.2|9711.2|9706.2|9712.5|9707.5|9710.8|9705.8|8
1752025200000|2025-07-09 01:40:00|9711.4|9706.4|9713.3|9708.3|9714|9709|9710.8|9705.8|6
1752025500000|2025-07-09 01:45:00|9713.4|9708.4|9713.9|9708.9|9715.8|9710.8|9713.4|9708.4|13
1752025800000|2025-07-09 01:50:00|9714.1|9709.1|9714.3|9709.3|9715.8|9710.8|9713.9|9708.9|7
1752026100000|2025-07-09 01:55:00|9714.5|9709.5|9713.9|9708.9|9714.7|9709.7|9713.5|9708.5|57
1752026400000|2025-07-09 02:00:00|9713.7|9708.7|9711.9|9706.9|9715.5|9710.5|9711.5|9706.5|30
1752026700000|2025-07-09 02:05:00|9712.1|9707.1|9712.4|9707.4|9712.4|9707.4|9710.3|9705.3|46
1752027000000|2025-07-09 02:10:00|9712.2|9707.2|9712.2|9707.2|9712.9|9707.9|9711.8|9706.8|27
1752027300000|2025-07-09 02:15:00|9712.6|9707.6|9714.8|9709.8|9715.4|9710.4|9712.4|9707.4|27
1752027600000|2025-07-09 02:20:00|9715|9710|9715.1|9710.1|9715.7|9710.7|9714.5|9709.5|7
1752027900000|2025-07-09 02:25:00|9715.3|9710.3|9714.8|9709.8|9715.6|9710.6|9714.3|9709.3|6
1752028200000|2025-07-09 02:30:00|9715|9710|9717.3|9712.3|9717.3|9712.3|9715|9710|22
1752028500000|2025-07-09 02:35:00|9717.5|9712.5|9721.9|9716.9|9722.1|9717.1|9717|9712|114
1752028800000|2025-07-09 02:40:00|9722.1|9717.1|9724.8|9719.8|9725.2|9720.2|9722.1|9717.1|22
1752029100000|2025-07-09 02:45:00|9725|9720|9726.8|9721.8|9727|9722|9724.6|9719.6|58
1752029400000|2025-07-09 02:50:00|9726.9|9721.9|9724.9|9719.9|9727.4|9722.4|9724.6|9719.6|101
1752029700000|2025-07-09 02:55:00|9724.8|9719.8|9722.9|9717.9|9724.8|9719.8|9722.3|9717.3|9
1752030000000|2025-07-09 03:00:00|9722.7|9717.7|9726.8|9721.8|9726.8|9721.8|9722.7|9717.7|37
1752030300000|2025-07-09 03:05:00|9726.6|9721.6|9726.3|9721.3|9728.7|9723.7|9726.1|9721.1|24
1752030600000|2025-07-09 03:10:00|9726.1|9721.1|9726.4|9721.4|9726.8|9721.8|9725.6|9720.6|33
1752030900000|2025-07-09 03:15:00|9726.6|9721.6|9727.8|9722.8|9729.2|9724.2|9726.4|9721.4|9
1752031200000|2025-07-09 03:20:00|9728|9723|9725.8|9720.8|9728.4|9723.4|9725.6|9720.6|38
1752031500000|2025-07-09 03:25:00|9725.6|9720.6|9726.1|9721.1|9726.5|9721.5|9725.3|9720.3|7
1752031800000|2025-07-09 03:30:00|9726.3|9721.3|9727|9722|9727.5|9722.5|9726.1|9721.1|6
1752032100000|2025-07-09 03:35:00|9727.3|9722.3|9728.1|9723.1|9728.3|9723.3|9727.3|9722.3|21
1752032400000|2025-07-09 03:40:00|9728.3|9723.3|9726.4|9721.4|9728.5|9723.5|9726.4|9721.4|14
1752032700000|2025-07-09 03:45:00|9726.2|9721.2|9726.4|9721.4|9726.9|9721.9|9726.2|9721.2|4
1752033000000|2025-07-09 03:50:00|9726.2|9721.2|9726.8|9721.8|9727.1|9722.1|9725.9|9720.9|5
1752033300000|2025-07-09 03:55:00|9726.7|9721.7|9727.8|9722.8|9727.8|9722.8|9726.3|9721.3|13
1752033600000|2025-07-09 04:00:00|9727.6|9722.6|9727.8|9722.8|9729.6|9724.6|9727.4|9722.4|38
1752033900000|2025-07-09 04:05:00|9728|9723|9727.7|9722.7|9728.5|9723.5|9727.3|9722.3|6
1752034200000|2025-07-09 04:10:00|9727.5|9722.5|9727.3|9722.3|9728.3|9723.3|9727.3|9722.3|0
1752034500000|2025-07-09 04:15:00|9727.1|9722.1|9726.7|9721.7|9727.3|9722.3|9726.5|9721.5|5
1752034800000|2025-07-09 04:20:00|9726.5|9721.5|9726.8|9721.8|9728.3|9723.3|9726.4|9721.4|11
1752035100000|2025-07-09 04:25:00|9727|9722|9727.2|9722.2|9727.4|9722.4|9727|9722|3
1752035400000|2025-07-09 04:30:00|9727|9722|9725.1|9720.1|9727.4|9722.4|9725.1|9720.1|19
1752035700000|2025-07-09 04:35:00|9725.3|9720.3|9723.7|9718.7|9725.4|9720.4|9723.1|9718.1|37
1752036000000|2025-07-09 04:40:00|9723.5|9718.5|9723.4|9718.4|9723.9|9718.9|9722.2|9717.2|8
1752036300000|2025-07-09 04:45:00|9723.2|9718.2|9721.8|9716.8|9723.9|9718.9|9721.8|9716.8|6
1752036600000|2025-07-09 04:50:00|9722|9717|9721.4|9716.4|9722.3|9717.3|9720.2|9715.2|11
1752036900000|2025-07-09 04:55:00|9721.3|9716.3|9720.8|9715.8|9721.5|9716.5|9720.4|9715.4|5
1752037200000|2025-07-09 05:00:00|9720.6|9715.6|9721.1|9716.1|9721.5|9716.5|9720.6|9715.6|4
1752037500000|2025-07-09 05:05:00|9721|9716|9719.4|9714.4|9721.1|9716.1|9719.2|9714.2|7
1752037800000|2025-07-09 05:10:00|9719.2|9714.2|9719.8|9714.8|9720.6|9715.6|9718.5|9713.5|17
1752038100000|2025-07-09 05:15:00|9719.7|9714.7|9717.9|9712.9|9719.8|9714.8|9717.9|9712.9|3
1752038400000|2025-07-09 05:20:00|9717.7|9712.7|9717.7|9712.7|9718.4|9713.4|9716.4|9711.4|9
1752038700000|2025-07-09 05:25:00|9717.5|9712.5|9718.1|9713.1|9718.5|9713.5|9717.2|9712.2|2
1752039000000|2025-07-09 05:30:00|9718|9713|9718.3|9713.3|9718.8|9713.8|9717.4|9712.4|20
1752039300000|2025-07-09 05:35:00|9718.1|9713.1|9717.3|9712.3|9718.9|9713.9|9716.7|9711.7|2
1752039600000|2025-07-09 05:40:00|9717.5|9712.5|9714.2|9709.2|9717.5|9712.5|9713.5|9708.5|49
1752039900000|2025-07-09 05:45:00|9714.4|9709.4|9716.2|9711.2|9716.4|9711.4|9713.9|9708.9|22
1752040200000|2025-07-09 05:50:00|9716.1|9711.1|9716.9|9711.9|9717.2|9712.2|9715.1|9710.1|4
1752040500000|2025-07-09 05:55:00|9716.7|9711.7|9717.5|9712.5|9718.1|9713.1|9716.7|9711.7|10
1752040800000|2025-07-09 06:00:00|9717.3|9712.3|9718|9713|9720|9715|9717.1|9712.1|25
1752041100000|2025-07-09 06:05:00|9717.8|9712.8|9719.1|9714.1|9719.7|9714.7|9717.1|9712.1|29
1752041400000|2025-07-09 06:10:00|9719.3|9714.3|9717.4|9712.4|9720.2|9715.2|9717.1|9712.1|21
1752041700000|2025-07-09 06:15:00|9717.3|9712.3|9718.2|9713.2|9718.5|9713.5|9717.1|9712.1|27
1752042000000|2025-07-09 06:20:00|9718.1|9713.1|9717.6|9712.6|9718.2|9713.2|9716.9|9711.9|12
1752042300000|2025-07-09 06:25:00|9717.4|9712.4|9719.2|9714.2|9719.7|9714.7|9716.8|9711.8|28
1752042600000|2025-07-09 06:30:00|9719.4|9714.4|9718|9713|9720.6|9715.6|9717.7|9712.7|18
1752042900000|2025-07-09 06:35:00|9717.8|9712.8|9714.6|9709.6|9717.8|9712.8|9714.6|9709.6|10
1752043200000|2025-07-09 06:40:00|9714.8|9709.8|9716.4|9711.4|9717.9|9712.9|9714.6|9709.6|11
1752043500000|2025-07-09 06:45:00|9716.2|9711.2|9712.6|9707.6|9716.4|9711.4|9711.6|9706.6|16
1752043800000|2025-07-09 06:50:00|9712.4|9707.4|9709.9|9704.9|9712.6|9707.6|9709.2|9704.2|19
1752044100000|2025-07-09 06:55:00|9709.6|9704.6|9709.4|9704.4|9709.9|9704.9|9708.1|9703.1|37
1752044400000|2025-07-09 07:00:00|9709.2|9704.2|9709.9|9704.9|9710.5|9705.5|9708.1|9703.1|36
1752044700000|2025-07-09 07:05:00|9709.6|9704.6|9712.8|9707.8|9713.6|9708.6|9709.4|9704.4|34
1752045000000|2025-07-09 07:10:00|9712.9|9707.9|9711.6|9706.6|9712.9|9707.9|9709.9|9704.9|19
1752045300000|2025-07-09 07:15:00|9711.4|9706.4|9709.2|9704.2|9711.6|9706.6|9708.1|9703.1|27
1752045600000|2025-07-09 07:20:00|9709.1|9704.1|9709.2|9704.2|9710.7|9705.7|9708.6|9703.6|19
1752045900000|2025-07-09 07:25:00|9709.5|9704.5|9711.1|9706.1|9712|9707|9709.2|9704.2|8
1752046200000|2025-07-09 07:30:00|9711.3|9706.3|9713|9708|9713.5|9708.5|9710.1|9705.1|26
1752046500000|2025-07-09 07:35:00|9712.9|9707.9|9719|9714|9719.2|9714.2|9712.9|9707.9|43
1752046800000|2025-07-09 07:40:00|9719.4|9714.4|9718.2|9713.2|9721|9716|9717.7|9712.7|23
1752047100000|2025-07-09 07:45:00|9718.1|9713.1|9721|9716|9721|9716|9717.7|9712.7|9
1752047400000|2025-07-09 07:50:00|9721.1|9716.1|9721.5|9716.5|9723.5|9718.5|9720.7|9715.7|43
1752047700000|2025-07-09 07:55:00|9721.2|9716.2|9721.2|9716.2|9723|9718|9718.6|9713.6|44
1752048000000|2025-07-09 08:00:00|9721.4|9716.4|9719.1|9714.1|9722.4|9717.4|9718.1|9713.1|48
1752048300000|2025-07-09 08:05:00|9719|9714|9719.2|9714.2|9720.4|9715.4|9718|9713|29
1752048600000|2025-07-09 08:10:00|9719.3|9714.3|9720.5|9715.5|9721|9716|9718|9713|11
1752048900000|2025-07-09 08:15:00|9720.3|9715.3|9721.5|9716.5|9724|9719|9720.3|9715.3|42
1752049200000|2025-07-09 08:20:00|9721.7|9716.7|9719|9714|9722.5|9717.5|9718.4|9713.4|6
1752049500000|2025-07-09 08:25:00|9719.5|9714.5|9716.8|9711.8|9721|9716|9716.6|9711.6|25
1752049800000|2025-07-09 08:30:00|9717|9712|9714.7|9709.7|9717.1|9712.1|9713.9|9708.9|20
1752050100000|2025-07-09 08:35:00|9714.5|9709.5|9713.2|9708.2|9715.9|9710.9|9712.8|9707.8|23
1752050400000|2025-07-09 08:40:00|9713|9708|9712|9707|9713.9|9708.9|9711.5|9706.5|21
1752050700000|2025-07-09 08:45:00|9712.1|9707.1|9713|9708|9713|9708|9710.3|9705.3|32
1752051000000|2025-07-09 08:50:00|9712.7|9707.7|9715.2|9710.2|9716|9711|9712.3|9707.3|41
1752051300000|2025-07-09 08:55:00|9715.4|9710.4|9714.8|9709.8|9716.5|9711.5|9713.1|9708.1|41
1752051600000|2025-07-09 09:00:00|9715|9710|9712.6|9707.6|9716.1|9711.1|9712.6|9707.6|31
1752051900000|2025-07-09 09:05:00|9712.5|9707.5|9711.1|9706.1|9713.4|9708.4|9710.9|9705.9|14
1752052200000|2025-07-09 09:10:00|9710.9|9705.9|9712|9707|9712.1|9707.1|9709.6|9704.6|11
1752052500000|2025-07-09 09:15:00|9712.1|9707.1|9712.6|9707.6|9714.1|9709.1|9712.1|9707.1|92
1752052800000|2025-07-09 09:20:00|9712.2|9707.2|9714.5|9709.5|9714.5|9709.5|9711.7|9706.7|90
1752053100000|2025-07-09 09:25:00|9714.3|9709.3|9715.5|9710.5|9715.7|9710.7|9713.6|9708.6|35
1752053400000|2025-07-09 09:30:00|9715.7|9710.7|9716.7|9711.7|9716.9|9711.9|9713.9|9708.9|11
1752053700000|2025-07-09 09:35:00|9716.5|9711.5|9715.9|9710.9|9717.9|9712.9|9715.6|9710.6|11
1752054000000|2025-07-09 09:40:00|9716.1|9711.1|9717.2|9712.2|9717.2|9712.2|9715.6|9710.6|7
1752054300000|2025-07-09 09:45:00|9717.4|9712.4|9716.1|9711.1|9717.9|9712.9|9715.6|9710.6|7
1752054600000|2025-07-09 09:50:00|9715.9|9710.9|9713.9|9708.9|9716.1|9711.1|9713.1|9708.1|8
1752054900000|2025-07-09 09:55:00|9713.3|9708.3|9714.1|9709.1|9714.9|9709.9|9711.6|9706.6|16
1752055200000|2025-07-09 10:00:00|9714.3|9709.3|9711.9|9706.9|9714.9|9709.9|9710.9|9705.9|3
1752055500000|2025-07-09 10:05:00|9711.7|9706.7|9711.6|9706.6|9713.4|9708.4|9711.1|9706.1|12
1752055800000|2025-07-09 10:10:00|9711.4|9706.4|9712.7|9707.7|9714|9709|9711.4|9706.4|29
1752056100000|2025-07-09 10:15:00|9712.6|9707.6|9712.1|9707.1|9713|9708|9710.9|9705.9|25
1752056400000|2025-07-09 10:20:00|9712.3|9707.3|9715|9710|9715.4|9710.4|9712.1|9707.1|13
1752056700000|2025-07-09 10:25:00|9715.2|9710.2|9714.7|9709.7|9715.9|9710.9|9713.1|9708.1|9
1752057000000|2025-07-09 10:30:00|9714.5|9709.5|9716|9711|9716.4|9711.4|9714.3|9709.3|19
1752057300000|2025-07-09 10:35:00|9716.2|9711.2|9720.9|9715.9|9720.9|9715.9|9716|9711|89
1752057600000|2025-07-09 10:40:00|9721|9716|9721.2|9716.2|9722.4|9717.4|9720.2|9715.2|20
1752057900000|2025-07-09 10:45:00|9721|9716|9720.7|9715.7|9721.4|9716.4|9720|9715|11
1752058200000|2025-07-09 10:50:00|9720.9|9715.9|9721.5|9716.5|9721.5|9716.5|9719.6|9714.6|23
1752058500000|2025-07-09 10:55:00|9721.3|9716.3|9722|9717|9722.2|9717.2|9720.1|9715.1|22
1752058800000|2025-07-09 11:00:00|9722.4|9717.4|9723.1|9718.1|9724|9719|9722|9717|32
1752059100000|2025-07-09 11:05:00|9722.9|9717.9|9720.9|9715.9|9723.1|9718.1|9720.8|9715.8|9
1752059400000|2025-07-09 11:10:00|9721.1|9716.1|9721.9|9716.9|9721.9|9716.9|9719.8|9714.8|18
1752059700000|2025-07-09 11:15:00|9722.1|9717.1|9722.8|9717.8|9723.2|9718.2|9721.5|9716.5|4
1752060000000|2025-07-09 11:20:00|9722.6|9717.6|9722|9717|9723.3|9718.3|9721.9|9716.9|26
1752060300000|2025-07-09 11:25:00|9721.9|9716.9|9721.9|9716.9|9722.5|9717.5|9721.1|9716.1|8
1752060600000|2025-07-09 11:30:00|9721.5|9716.5|9721.5|9716.5|9721.9|9716.9|9720.7|9715.7|10
1752060900000|2025-07-09 11:35:00|9721.7|9716.7|9722.4|9717.4|9722.8|9717.8|9720.7|9715.7|14
1752061200000|2025-07-09 11:40:00|9722.2|9717.2|9722.1|9717.1|9723.8|9718.8|9721.9|9716.9|61
1752061500000|2025-07-09 11:45:00|9721.9|9716.9|9722.2|9717.2|9722.5|9717.5|9720.5|9715.5|11
1752061800000|2025-07-09 11:50:00|9722.4|9717.4|9727.4|9722.4|9727.4|9722.4|9721.9|9716.9|37
1752062100000|2025-07-09 11:55:00|9727.8|9722.8|9731.3|9726.3|9732.1|9727.1|9727.4|9722.4|214
1752062400000|2025-07-09 12:00:00|9731.1|9726.1|9727.8|9722.8|9731.3|9726.3|9726.7|9721.7|58
1752062700000|2025-07-09 12:05:00|9728|9723|9726.7|9721.7|9728|9723|9724.5|9719.5|65
1752063000000|2025-07-09 12:10:00|9726.9|9721.9|9724.1|9719.1|9728.5|9723.5|9724.1|9719.1|141
1752063300000|2025-07-09 12:15:00|9724.3|9719.3|9718.1|9713.1|9724.3|9719.3|9713.7|9708.7|283
1752063600000|2025-07-09 12:20:00|9718.3|9713.3|9719.8|9714.8|9721.6|9716.6|9717.1|9712.1|114
1752063900000|2025-07-09 12:25:00|9719.6|9714.6|9721.2|9716.2|9722|9717|9719.1|9714.1|78
1752064200000|2025-07-09 12:30:00|9721|9716|9719.7|9714.7|9723.7|9718.7|9719.2|9714.2|79
1752064500000|2025-07-09 12:35:00|9719.5|9714.5|9719.8|9714.8|9722.5|9717.5|9718.2|9713.2|73
1752064800000|2025-07-09 12:40:00|9720|9715|9721|9716|9722|9717|9718.2|9713.2|34
1752065100000|2025-07-09 12:45:00|9721.4|9716.4|9719|9714|9721.4|9716.4|9718.5|9713.5|15
1752065400000|2025-07-09 12:50:00|9718.8|9713.8|9711.7|9706.7|9718.8|9713.8|9711.5|9706.5|58
1752065700000|2025-07-09 12:55:00|9711.9|9706.9|9711.5|9706.5|9713.2|9708.2|9710.7|9705.7|37
1752066000000|2025-07-09 13:00:00|9711.3|9706.3|9711.1|9706.1|9712.4|9707.4|9709.5|9704.5|54
1752066300000|2025-07-09 13:05:00|9711.3|9706.3|9711.6|9706.6|9713.4|9708.4|9711.1|9706.1|63
1752066600000|2025-07-09 13:10:00|9711.8|9706.8|9708.8|9703.8|9711.8|9706.8|9706.5|9701.5|80
1752066900000|2025-07-09 13:15:00|9708.9|9703.9|9708.7|9703.7|9709.4|9704.4|9704.7|9699.7|85
1752067200000|2025-07-09 13:20:00|9708.9|9703.9|9712|9707|9712|9707|9708.5|9703.5|139
1752067500000|2025-07-09 13:25:00|9711.8|9706.8|9711.4|9706.4|9713.6|9708.6|9710.2|9705.2|87
1752067800000|2025-07-09 13:30:00|9711.8|9706.8|9710.5|9705.5|9713|9708|9708.8|9703.8|140
1752068100000|2025-07-09 13:35:00|9710.7|9705.7|9714.6|9709.6|9715|9710|9709.2|9704.2|144
1752068400000|2025-07-09 13:40:00|9714.5|9709.5|9715.1|9710.1|9715.8|9710.8|9714.2|9709.2|48
1752068700000|2025-07-09 13:45:00|9715.3|9710.3|9718|9713|9720|9715|9715.1|9710.1|78
1752069000000|2025-07-09 13:50:00|9717.8|9712.8|9717.9|9712.9|9721|9716|9717.3|9712.3|73
1752069300000|2025-07-09 13:55:00|9717.7|9712.7|9718.3|9713.3|9718.9|9713.9|9716.9|9711.9|39
1752069600000|2025-07-09 14:00:00|9718.4|9713.4|9719.1|9714.1|9719.4|9714.4|9715.4|9710.4|71
1752069900000|2025-07-09 14:05:00|9719.2|9714.2|9713.4|9708.4|9720|9715|9711.4|9706.4|51
1752070200000|2025-07-09 14:10:00|9713.5|9708.5|9709.1|9704.1|9714.9|9709.9|9708.7|9703.7|44
1752070500000|2025-07-09 14:15:00|9708.9|9703.9|9706.2|9701.2|9709.1|9704.1|9703.3|9698.3|98
1752070800000|2025-07-09 14:20:00|9706.4|9701.4|9704.2|9699.2|9707.1|9702.1|9703|9698|147
1752071100000|2025-07-09 14:25:00|9704|9699|9707.6|9702.6|9708|9703|9703.3|9698.3|73
1752071400000|2025-07-09 14:30:00|9707.8|9702.8|9708.1|9703.1|9709.1|9704.1|9707.3|9702.3|62
1752071700000|2025-07-09 14:35:00|9707.9|9702.9|9707.5|9702.5|9709|9704|9706.8|9701.8|101
1752072000000|2025-07-09 14:40:00|9707.7|9702.7|9709.2|9704.2|9711.9|9706.9|9707.7|9702.7|71
1752072300000|2025-07-09 14:45:00|9709.4|9704.4|9711.1|9706.1|9712.9|9707.9|9709.4|9704.4|22
1752072600000|2025-07-09 14:50:00|9710.9|9705.9|9713.4|9708.4|9713.9|9708.9|9709.5|9704.5|20
1752072900000|2025-07-09 14:55:00|9713.5|9708.5|9713.2|9708.2|9715.2|9710.2|9712.3|9707.3|54
1752073200000|2025-07-09 15:00:00|9713.3|9708.3|9712.7|9707.7|9714|9709|9712.2|9707.2|60
1752073500000|2025-07-09 15:05:00|9712.9|9707.9|9714.2|9709.2|9714.9|9709.9|9712.2|9707.2|117
1752073800000|2025-07-09 15:10:00|9714.5|9709.5|9716.5|9711.5|9716.5|9711.5|9714.5|9709.5|8
1752074100000|2025-07-09 15:15:00|9716.7|9711.7|9716.7|9711.7|9717.5|9712.5|9715.5|9710.5|30
1752074400000|2025-07-09 15:20:00|9717|9712|9719.5|9714.5|9719.5|9714.5|9717|9712|57
1752074700000|2025-07-09 15:25:00|9719.8|9714.8|9719.2|9714.2|9720.4|9715.4|9719|9714|53
1752075000000|2025-07-09 15:30:00|9719|9714|9718.2|9713.2|9719.7|9714.7|9717.7|9712.7|34
1752075300000|2025-07-09 15:35:00|9718.4|9713.4|9718|9713|9718.4|9713.4|9716.7|9711.7|30
1752075600000|2025-07-09 15:40:00|9717.9|9712.9|9717|9712|9718.4|9713.4|9716.5|9711.5|15
1752075900000|2025-07-09 15:45:00|9716.9|9711.9|9717.3|9712.3|9717.8|9712.8|9715.7|9710.7|31
1752076200000|2025-07-09 15:50:00|9717.1|9712.1|9719|9714|9719.4|9714.4|9716.9|9711.9|11
1752076500000|2025-07-09 15:55:00|9719.2|9714.2|9718.8|9713.8|9719.5|9714.5|9718.2|9713.2|25
1752076800000|2025-07-09 16:00:00|9719|9714|9717.4|9712.4|9719|9714|9716.2|9711.2|24
1752077100000|2025-07-09 16:05:00|9717.6|9712.6|9717.5|9712.5|9718|9713|9716.5|9711.5|26
1752077400000|2025-07-09 16:10:00|9717.1|9712.1|9716.2|9711.2|9717.5|9712.5|9716.2|9711.2|31
1752077700000|2025-07-09 16:15:00|9716|9711|9717|9712|9717|9712|9715|9710|29
1752078000000|2025-07-09 16:20:00|9716.8|9711.8|9718.6|9713.6|9718.8|9713.8|9716.8|9711.8|36
1752078300000|2025-07-09 16:25:00|9718.4|9713.4|9720.2|9715.2|9720.8|9715.8|9717.2|9712.2|36
1752078600000|2025-07-09 16:30:00|9720|9715|9718.6|9713.6|9720.2|9715.2|9718|9713|17
1752078900000|2025-07-09 16:35:00|9718.2|9713.2|9718|9713|9719.1|9714.1|9717.7|9712.7|38
1752079200000|2025-07-09 16:40:00|9718.2|9713.2|9716.2|9711.2|9718.2|9713.2|9715.7|9710.7|8
1752079500000|2025-07-09 16:45:00|9716.3|9711.3|9716.7|9711.7|9716.9|9711.9|9715.7|9710.7|18
1752079800000|2025-07-09 16:50:00|9716.9|9711.9|9716.7|9711.7|9718.3|9713.3|9716.7|9711.7|10
1752080100000|2025-07-09 16:55:00|9716.5|9711.5|9717.4|9712.4|9718.1|9713.1|9716.5|9711.5|8
1752080400000|2025-07-09 17:00:00|9717.8|9712.8|9718|9713|9718.6|9713.6|9716.6|9711.6|12
1752080700000|2025-07-09 17:05:00|9718.1|9713.1|9715.3|9710.3|9718.1|9713.1|9714.7|9709.7|8
1752081000000|2025-07-09 17:10:00|9715.5|9710.5|9713.4|9708.4|9715.5|9710.5|9712.1|9707.1|64
1752081300000|2025-07-09 17:15:00|9713.6|9708.6|9713.6|9708.6|9714.4|9709.4|9713.1|9708.1|39
1752081600000|2025-07-09 17:20:00|9713.4|9708.4|9713.4|9708.4|9713.9|9708.9|9713|9708|31
1752081900000|2025-07-09 17:25:00|9713.1|9708.1|9714|9709|9714|9709|9713.1|9708.1|25
1752082200000|2025-07-09 17:30:00|9713.9|9708.9|9715.4|9710.4|9715.4|9710.4|9713.7|9708.7|29
1752082500000|2025-07-09 17:35:00|9715.2|9710.2|9716.3|9711.3|9717.5|9712.5|9715|9710|21
1752082800000|2025-07-09 17:40:00|9716.2|9711.2|9716.6|9711.6|9717.7|9712.7|9716.2|9711.2|25
1752083100000|2025-07-09 17:45:00|9716.5|9711.5|9715|9710|9716.6|9711.6|9714.7|9709.7|25
1752083400000|2025-07-09 17:50:00|9715.1|9710.1|9713.8|9708.8|9715.4|9710.4|9713.6|9708.6|41
1752083700000|2025-07-09 17:55:00|9714|9709|9716.6|9707.6|9716.6|9710.4|9714|9707.6|47
1752084000000|2025-07-09 18:00:00|9716.9|9707.9|9712|9707|9717.6|9712.6|9711.6|9705.6|92
1752084300000|2025-07-09 18:05:00|9712.2|9707.2|9709.5|9704.5|9713.9|9708.9|9708.7|9703.7|60
1752084600000|2025-07-09 18:10:00|9709.6|9704.6|9707.9|9702.9|9711.4|9706.4|9707.5|9702.5|54
1752084900000|2025-07-09 18:15:00|9708|9703|9708.6|9703.6|9710.4|9705.4|9707.6|9702.6|77
1752085200000|2025-07-09 18:20:00|9709|9704|9708.9|9703.9|9709.4|9704.4|9707.6|9702.6|69
1752085500000|2025-07-09 18:25:00|9709.1|9704.1|9708.8|9703.8|9709.1|9704.1|9708.1|9703.1|11
1752085800000|2025-07-09 18:30:00|9709|9704|9709.2|9704.2|9709.6|9704.6|9708.6|9703.6|9
1752086100000|2025-07-09 18:35:00|9709.3|9704.3|9712|9707|9712.2|9707.2|9709.2|9704.2|21
1752086400000|2025-07-09 18:40:00|9711.8|9706.8|9713.5|9708.5|9714.4|9709.4|9711.5|9706.5|74
1752086700000|2025-07-09 18:45:00|9713.4|9708.4|9712|9707|9714|9709|9711.6|9706.6|10
1752087000000|2025-07-09 18:50:00|9712.3|9707.3|9712.3|9707.3|9712.9|9707.9|9711.6|9706.6|37
1752087300000|2025-07-09 18:55:00|9712|9707|9712.1|9707.1|9712.5|9707.5|9710.7|9705.7|240
1752087600000|2025-07-09 19:00:00|9711.9|9706.9|9712.3|9707.3|9712.5|9707.5|9711.2|9706.2|13
1752087900000|2025-07-09 19:05:00|9712|9707|9711.1|9706.1|9712.5|9707.5|9710.5|9705.5|7
1752088200000|2025-07-09 19:10:00|9710.9|9705.9|9709.9|9704.9|9711.1|9706.1|9709.7|9704.7|37
1752088500000|2025-07-09 19:15:00|9709.7|9704.7|9709.1|9704.1|9710|9705|9708.7|9703.7|27
1752088800000|2025-07-09 19:20:00|9708.9|9703.9|9707.6|9702.6|9708.9|9703.9|9707.2|9702.2|18
1752089100000|2025-07-09 19:25:00|9707.2|9702.2|9706.1|9701.1|9707.6|9702.6|9705.7|9700.7|58
1752089400000|2025-07-09 19:30:00|9706.2|9701.2|9707.5|9702.5|9707.9|9702.9|9706.2|9701.2|19
1752089700000|2025-07-09 19:35:00|9707.4|9702.4|9705.4|9700.4|9707.4|9702.4|9705.2|9700.2|16
1752090000000|2025-07-09 19:40:00|9705.2|9700.2|9705.1|9700.1|9705.7|9700.7|9704.7|9699.7|18
1752090300000|2025-07-09 19:45:00|9704.9|9699.9|9705.5|9700.5|9705.9|9700.9|9704.7|9699.7|6
1752090600000|2025-07-09 19:50:00|9705.6|9700.6|9705.5|9700.5|9706.2|9701.2|9705.1|9700.1|25
1752090900000|2025-07-09 19:55:00|9705.6|9700.6|9707|9702|9707.5|9702.5|9705.6|9700.6|94
1752091200000|2025-07-09 20:00:00|9707.2|9702.2|9707.6|9702.6|9708.6|9703.6|9707|9702|29
1752091500000|2025-07-09 20:05:00|9707.8|9702.8|9709|9704|9709.4|9704.4|9707.6|9702.6|3
1752091800000|2025-07-09 20:10:00|9709.5|9704.5|9709.8|9704.8|9710.6|9705.6|9709.5|9704.5|16
1752092100000|2025-07-09 20:15:00|9710|9705|9710|9705|9710.6|9705.6|9709.6|9704.6|13
1752092400000|2025-07-09 20:20:00|9710.2|9705.2|9714.2|9709.2|9714.4|9709.4|9710|9705|28
1752092700000|2025-07-09 20:25:00|9714|9709|9712.6|9707.6|9714.2|9709.2|9712.2|9707.2|4
1752093000000|2025-07-09 20:30:00|9712.8|9707.8|9713.8|9708.8|9714.2|9709.2|9712.6|9707.6|3
1752093300000|2025-07-09 20:35:00|9714|9709|9711.6|9706.6|9714|9709|9711.4|9706.4|29
1752093600000|2025-07-09 20:40:00|9711.8|9706.8|9710.3|9705.3|9711.8|9706.8|9709.9|9704.9|3
1752093900000|2025-07-09 20:45:00|9710.1|9705.1|9708.3|9703.3|9710.3|9705.3|9708.1|9703.1|17
1752094200000|2025-07-09 20:50:00|9708.1|9703.1|9707.9|9702.9|9708.3|9703.3|9707.1|9702.1|1
1752094500000|2025-07-09 20:55:00|9707.8|9702.8|9708.1|9703.1|9708.1|9703.1|9705.9|9700.9|5
1752105600000|2025-07-10 00:00:00|9697.1|9692.1|9695.3|9690.3|9698.8|9693.8|9694.2|9689.2|146
1752105900000|2025-07-10 00:05:00|9695.5|9690.5|9692.7|9687.7|9696.4|9691.4|9692.5|9687.5|51
1752106200000|2025-07-10 00:10:00|9692.5|9687.5|9692.4|9687.4|9693.4|9688.4|9690.4|9685.4|129
1752106500000|2025-07-10 00:15:00|9692.6|9687.6|9691.8|9686.8|9693.7|9688.7|9691.2|9686.2|36
1752106800000|2025-07-10 00:20:00|9691.6|9686.6|9690.1|9685.1|9692.7|9687.7|9689.9|9684.9|29
1752107100000|2025-07-10 00:25:00|9689.9|9684.9|9688.9|9683.9|9690.6|9685.6|9688.2|9683.2|15
1752107400000|2025-07-10 00:30:00|9688.7|9683.7|9689.7|9684.7|9690.2|9685.2|9687.4|9682.4|32
1752107700000|2025-07-10 00:35:00|9689.9|9684.9|9688.6|9683.6|9690.1|9685.1|9687.1|9682.1|44
1752108000000|2025-07-10 00:40:00|9688.4|9683.4|9688.2|9683.2|9688.8|9683.8|9686.1|9681.1|76
1752108300000|2025-07-10 00:45:00|9688.4|9683.4|9687.9|9682.9|9689.2|9684.2|9687.5|9682.5|36
1752108600000|2025-07-10 00:50:00|9687.8|9682.8|9690.4|9685.4|9690.9|9685.9|9687.3|9682.3|43
1752108900000|2025-07-10 00:55:00|9690.2|9685.2|9689.1|9684.1|9690.2|9685.2|9688.3|9683.3|20
1752109200000|2025-07-10 01:00:00|9689.3|9684.3|9691.3|9686.3|9692|9687|9689.3|9684.3|22
1752109500000|2025-07-10 01:05:00|9691.4|9686.4|9692.6|9687.6|9693|9688|9690.3|9685.3|9
1752109800000|2025-07-10 01:10:00|9692.4|9687.4|9693.4|9688.4|9693.8|9688.8|9691.8|9686.8|3
1752110100000|2025-07-10 01:15:00|9693.8|9688.8|9692.2|9687.2|9693.8|9688.8|9691.8|9686.8|20
1752110400000|2025-07-10 01:20:00|9692.1|9687.1|9694.2|9689.2|9694.2|9689.2|9691.7|9686.7|13
1752110700000|2025-07-10 01:25:00|9694.5|9689.5|9693.2|9688.2|9694.6|9689.6|9692.5|9687.5|11
1752111000000|2025-07-10 01:30:00|9693|9688|9691.2|9686.2|9693.2|9688.2|9690.5|9685.5|9
1752111300000|2025-07-10 01:35:00|9691.4|9686.4|9690|9685|9692.6|9687.6|9690|9685|21
1752111600000|2025-07-10 01:40:00|9690.2|9685.2|9691.1|9686.1|9691.2|9686.2|9688.3|9683.3|42
1752111900000|2025-07-10 01:45:00|9691.2|9686.2|9692.2|9687.2|9692.4|9687.4|9690.9|9685.9|9
1752112200000|2025-07-10 01:50:00|9692.4|9687.4|9691.4|9686.4|9692.6|9687.6|9690.8|9685.8|7
1752112500000|2025-07-10 01:55:00|9691.2|9686.2|9691.9|9686.9|9692.3|9687.3|9690.3|9685.3|11
1752112800000|2025-07-10 02:00:00|9691.7|9686.7|9691.9|9686.9|9692.3|9687.3|9689.9|9684.9|14
1752113100000|2025-07-10 02:05:00|9692.1|9687.1|9691.3|9686.3|9693.2|9688.2|9691.1|9686.1|8
1752113400000|2025-07-10 02:10:00|9691.5|9686.5|9690.5|9685.5|9692.3|9687.3|9690|9685|17
1752113700000|2025-07-10 02:15:00|9690.4|9685.4|9692.4|9687.4|9692.8|9687.8|9690.4|9685.4|1
1752114000000|2025-07-10 02:20:00|9692.2|9687.2|9692|9687|9692.8|9687.8|9691.8|9686.8|5
1752114300000|2025-07-10 02:25:00|9692.2|9687.2|9692.4|9687.4|9692.8|9687.8|9691.8|9686.8|2
1752114600000|2025-07-10 02:30:00|9692.2|9687.2|9691.5|9686.5|9693.3|9688.3|9691.3|9686.3|27
1752114900000|2025-07-10 02:35:00|9690.8|9685.8|9693.4|9688.4|9693.4|9688.4|9690|9685|45
1752115200000|2025-07-10 02:40:00|9693.5|9688.5|9694.8|9689.8|9694.8|9689.8|9693.5|9688.5|20
1752115500000|2025-07-10 02:45:00|9695.1|9690.1|9695.2|9690.2|9695.7|9690.7|9694.7|9689.7|1
1752115800000|2025-07-10 02:50:00|9695.4|9690.4|9694.8|9689.8|9695.7|9690.7|9694.5|9689.5|3
1752116100000|2025-07-10 02:55:00|9694.5|9689.5|9694.8|9689.8|9695.3|9690.3|9694.2|9689.2|2
1752116400000|2025-07-10 03:00:00|9694.7|9689.7|9696.2|9691.2|9696.4|9691.4|9694.7|9689.7|4
1752116700000|2025-07-10 03:05:00|9696.4|9691.4|9696.6|9691.6|9696.8|9691.8|9696|9691|11
1752117000000|2025-07-10 03:10:00|9696.5|9691.5|9696.4|9691.4|9697.8|9692.8|9695.8|9690.8|1
1752117300000|2025-07-10 03:15:00|9696.2|9691.2|9696.3|9691.3|9697.8|9692.8|9696.2|9691.2|8
1752117600000|2025-07-10 03:20:00|9696.2|9691.2|9696.1|9691.1|9696.4|9691.4|9694.8|9689.8|13
1752117900000|2025-07-10 03:25:00|9696.3|9691.3|9697.8|9692.8|9698.3|9693.3|9696.2|9691.2|18
1752118200000|2025-07-10 03:30:00|9698.1|9693.1|9698|9693|9698.4|9693.4|9697.3|9692.3|14
1752118500000|2025-07-10 03:35:00|9698.1|9693.1|9698.3|9693.3|9698.8|9693.8|9697.3|9692.3|8
1752118800000|2025-07-10 03:40:00|9698.1|9693.1|9698.9|9693.9|9699.3|9694.3|9698.1|9693.1|1
1752119100000|2025-07-10 03:45:00|9698.7|9693.7|9697.5|9692.5|9698.7|9693.7|9697.5|9692.5|25
1752119400000|2025-07-10 03:50:00|9697.3|9692.3|9699.1|9694.1|9699.3|9694.3|9697.3|9692.3|12
1752119700000|2025-07-10 03:55:00|9699.3|9694.3|9699.6|9694.6|9699.7|9694.7|9698.5|9693.5|17
1752120000000|2025-07-10 04:00:00|9699.7|9694.7|9700.3|9695.3|9700.3|9695.3|9699.5|9694.5|7
1752120300000|2025-07-10 04:05:00|9700.2|9695.2|9700.1|9695.1|9700.3|9695.3|9699.9|9694.9|5
1752120600000|2025-07-10 04:10:00|9700.3|9695.3|9700.6|9695.6|9700.7|9695.7|9699.9|9694.9|10
1752120900000|2025-07-10 04:15:00|9700.4|9695.4|9700.3|9695.3|9700.9|9695.9|9700.3|9695.3|3
1752121200000|2025-07-10 04:20:00|9700.4|9695.4|9701.3|9696.3|9701.3|9696.3|9699.4|9694.4|15
1752121500000|2025-07-10 04:25:00|9701.1|9696.1|9701.3|9696.3|9701.3|9696.3|9700.7|9695.7|3
1752121800000|2025-07-10 04:30:00|9701.5|9696.5|9702.7|9697.7|9703.5|9698.5|9701.4|9696.4|4
1752122100000|2025-07-10 04:35:00|9702.5|9697.5|9700.8|9695.8|9702.7|9697.7|9700|9695|6
1752122400000|2025-07-10 04:40:00|9700.6|9695.6|9698.6|9693.6|9700.8|9695.8|9698.6|9693.6|1
1752122700000|2025-07-10 04:45:00|9698.5|9693.5|9699.8|9694.8|9700|9695|9698.5|9693.5|0
1752123000000|2025-07-10 04:50:00|9699.9|9694.9|9699|9694|9700.2|9695.2|9698.9|9693.9|6
1752123300000|2025-07-10 04:55:00|9698.9|9693.9|9698.4|9693.4|9699.4|9694.4|9698.1|9693.1|21
1752123600000|2025-07-10 05:00:00|9698.3|9693.3|9697.9|9692.9|9698.4|9693.4|9696.8|9691.8|24
1752123900000|2025-07-10 05:05:00|9698|9693|9699.1|9694.1|9699.3|9694.3|9698|9693|12
1752124200000|2025-07-10 05:10:00|9699.2|9694.2|9698|9693|9699.3|9694.3|9698|9693|12
1752124500000|2025-07-10 05:15:00|9698.4|9693.4|9697.2|9692.2|9698.9|9693.9|9697|9692|22
1752124800000|2025-07-10 05:20:00|9697.4|9692.4|9698.1|9693.1|9698.5|9693.5|9697.4|9692.4|10
1752125100000|2025-07-10 05:25:00|9697.9|9692.9|9698|9693|9698.9|9693.9|9697|9692|2
1752125400000|2025-07-10 05:30:00|9697.6|9692.6|9695.9|9690.9|9697.7|9692.7|9695.5|9690.5|36
1752125700000|2025-07-10 05:35:00|9696.2|9691.2|9695.2|9690.2|9696.4|9691.4|9695|9690|10
1752126000000|2025-07-10 05:40:00|9695.4|9690.4|9696.4|9691.4|9696.9|9691.9|9695.4|9690.4|18
1752126300000|2025-07-10 05:45:00|9696.2|9691.2|9695.7|9690.7|9697.3|9692.3|9695.5|9690.5|8
1752126600000|2025-07-10 05:50:00|9695.9|9690.9|9696.3|9691.3|9696.8|9691.8|9694.7|9689.7|8
1752126900000|2025-07-10 05:55:00|9696.2|9691.2|9696.8|9691.8|9697|9692|9695.9|9690.9|3
1752127200000|2025-07-10 06:00:00|9697|9692|9694.7|9689.7|9697.6|9692.6|9693|9688|21
1752127500000|2025-07-10 06:05:00|9694.4|9689.4|9697.6|9692.6|9698.8|9693.8|9694.4|9689.4|26
1752127800000|2025-07-10 06:10:00|9697.5|9692.5|9695.4|9690.4|9697.7|9692.7|9695.1|9690.1|15
1752128100000|2025-07-10 06:15:00|9695.2|9690.2|9693.1|9688.1|9695.2|9690.2|9692.2|9687.2|22
1752128400000|2025-07-10 06:20:00|9693.3|9688.3|9695.7|9690.7|9696.8|9691.8|9692.8|9687.8|40
1752128700000|2025-07-10 06:25:00|9695.9|9690.9|9694.9|9689.9|9696.3|9691.3|9694.5|9689.5|18
1752129000000|2025-07-10 06:30:00|9695.2|9690.2|9699.1|9694.1|9699.1|9694.1|9694.3|9689.3|33
1752129300000|2025-07-10 06:35:00|9699.3|9694.3|9699.9|9694.9|9700.5|9695.5|9698.9|9693.9|28
1752129600000|2025-07-10 06:40:00|9700.3|9695.3|9700.8|9695.8|9701.8|9696.8|9700.2|9695.2|23
1752129900000|2025-07-10 06:45:00|9701.1|9696.1|9699.8|9694.8|9701.3|9696.3|9699.4|9694.4|19
1752130200000|2025-07-10 06:50:00|9699.7|9694.7|9697.2|9692.2|9699.8|9694.8|9697|9692|6
1752130500000|2025-07-10 06:55:00|9697|9692|9697.8|9692.8|9697.8|9692.8|9695.7|9690.7|5
1752130800000|2025-07-10 07:00:00|9697.6|9692.6|9697.2|9692.2|9698|9693|9695|9690|22
1752131100000|2025-07-10 07:05:00|9697|9692|9695.4|9690.4|9697.8|9692.8|9695.2|9690.2|21
1752131400000|2025-07-10 07:10:00|9695.5|9690.5|9697.5|9692.5|9697.5|9692.5|9695|9690|33
1752131700000|2025-07-10 07:15:00|9697.7|9692.7|9696.8|9691.8|9699.3|9694.3|9695.8|9690.8|29
1752132000000|2025-07-10 07:20:00|9696.9|9691.9|9697.6|9692.6|9698.3|9693.3|9696.8|9691.8|17
1752132300000|2025-07-10 07:25:00|9697.5|9692.5|9698.1|9693.1|9698.3|9693.3|9696.5|9691.5|8
1752132600000|2025-07-10 07:30:00|9698.3|9693.3|9698.3|9693.3|9699.7|9694.7|9697.2|9692.2|22
1752132900000|2025-07-10 07:35:00|9698.2|9693.2|9699.5|9694.5|9700.2|9695.2|9698.2|9693.2|7
1752133200000|2025-07-10 07:40:00|9699.4|9694.4|9702.9|9697.9|9703.8|9698.8|9698.7|9693.7|26
1752133500000|2025-07-10 07:45:00|9703.1|9698.1|9702.1|9697.1|9704.7|9699.7|9701.4|9696.4|34
1752133800000|2025-07-10 07:50:00|9702.2|9697.2|9700.6|9695.6|9702.7|9697.7|9700.4|9695.4|10
1752134100000|2025-07-10 07:55:00|9700.4|9695.4|9698.9|9693.9|9701|9696|9698.9|9693.9|18
1752134400000|2025-07-10 08:00:00|9698.7|9693.7|9698.9|9693.9|9700.5|9695.5|9698.4|9693.4|16
1752134700000|2025-07-10 08:05:00|9698.7|9693.7|9698.7|9693.7|9700.7|9695.7|9698.4|9693.4|23
1752135000000|2025-07-10 08:10:00|9698.9|9693.9|9700.4|9695.4|9700.8|9695.8|9698.4|9693.4|24
1752135300000|2025-07-10 08:15:00|9700.6|9695.6|9701.4|9696.4|9702.1|9697.1|9700.2|9695.2|22
1752135600000|2025-07-10 08:20:00|9701.6|9696.6|9702.3|9697.3|9703.2|9698.2|9701.4|9696.4|23
1752135900000|2025-07-10 08:25:00|9702.6|9697.6|9703.1|9698.1|9703.6|9698.6|9701.9|9696.9|6
1752136200000|2025-07-10 08:30:00|9703.3|9698.3|9702.7|9697.7|9703.8|9698.8|9701.9|9696.9|5
1752136500000|2025-07-10 08:35:00|9702.9|9697.9|9703.3|9698.3|9703.7|9698.7|9702.5|9697.5|27
1752136800000|2025-07-10 08:40:00|9703.1|9698.1|9703.4|9698.4|9704|9699|9702.4|9697.4|15
1752137100000|2025-07-10 08:45:00|9703.6|9698.6|9703.3|9698.3|9703.8|9698.8|9702.7|9697.7|5
1752137400000|2025-07-10 08:50:00|9703.5|9698.5|9702.9|9697.9|9704.2|9699.2|9702.9|9697.9|16
1752137700000|2025-07-10 08:55:00|9703.1|9698.1|9703.2|9698.2|9703.5|9698.5|9702.4|9697.4|9
1752138000000|2025-07-10 09:00:00|9703|9698|9702.3|9697.3|9703.2|9698.2|9701.7|9696.7|25
1752138300000|2025-07-10 09:05:00|9702.1|9697.1|9702.7|9697.7|9702.7|9697.7|9701.1|9696.1|8
1752138600000|2025-07-10 09:10:00|9702.5|9697.5|9701.8|9696.8|9703.1|9698.1|9701.4|9696.4|12
1752138900000|2025-07-10 09:15:00|9701.4|9696.4|9700|9695|9701.6|9696.6|9699.4|9694.4|13
1752139200000|2025-07-10 09:20:00|9700.2|9695.2|9700.4|9695.4|9700.9|9695.9|9699.9|9694.9|3
1752139500000|2025-07-10 09:25:00|9700.5|9695.5|9699.8|9694.8|9700.7|9695.7|9699.8|9694.8|1
1752139800000|2025-07-10 09:30:00|9699.4|9694.4|9699.8|9694.8|9701.2|9696.2|9699.4|9694.4|16
1752140100000|2025-07-10 09:35:00|9700|9695|9699.8|9694.8|9700.6|9695.6|9699.2|9694.2|7
1752140400000|2025-07-10 09:40:00|9699.6|9694.6|9697.8|9692.8|9699.8|9694.8|9697.4|9692.4|5
1752140700000|2025-07-10 09:45:00|9697.6|9692.6|9698|9693|9698.2|9693.2|9697.3|9692.3|5
1752141000000|2025-07-10 09:50:00|9697.8|9692.8|9698.3|9693.3|9698.6|9693.6|9697|9692|10
1752141300000|2025-07-10 09:55:00|9698.5|9693.5|9699.4|9694.4|9700.2|9695.2|9698.3|9693.3|6
1752141600000|2025-07-10 10:00:00|9699.3|9694.3|9699.7|9694.7|9700|9695|9698.7|9693.7|22
1752141900000|2025-07-10 10:05:00|9699.5|9694.5|9700.7|9695.7|9701|9696|9699.1|9694.1|6
1752142200000|2025-07-10 10:10:00|9701|9696|9700.3|9695.3|9701.1|9696.1|9699.8|9694.8|4
1752142500000|2025-07-10 10:15:00|9700.1|9695.1|9700.7|9695.7|9701.1|9696.1|9700.1|9695.1|5
1752142800000|2025-07-10 10:20:00|9700.8|9695.8|9699.8|9694.8|9701.3|9696.3|9699.4|9694.4|7
1752143100000|2025-07-10 10:25:00|9699.6|9694.6|9698.1|9693.1|9700|9695|9697.9|9692.9|8
1752143400000|2025-07-10 10:30:00|9697.9|9692.9|9698.9|9693.9|9699.1|9694.1|9697.7|9692.7|17
1752143700000|2025-07-10 10:35:00|9699.1|9694.1|9699.7|9694.7|9699.9|9694.9|9698.9|9693.9|7
1752144000000|2025-07-10 10:40:00|9699.5|9694.5|9700.2|9695.2|9700.6|9695.6|9698.3|9693.3|17
1752144300000|2025-07-10 10:45:00|9700|9695|9699.2|9694.2|9700.6|9695.6|9698.3|9693.3|15
1752144600000|2025-07-10 10:50:00|9699|9694|9700.2|9695.2|9700.2|9695.2|9698.8|9693.8|12
1752144900000|2025-07-10 10:55:00|9700|9695|9700.7|9695.7|9701.2|9696.2|9699.4|9694.4|12
1752145200000|2025-07-10 11:00:00|9700.5|9695.5|9700.9|9695.9|9702.1|9697.1|9699.6|9694.6|13
1752145500000|2025-07-10 11:05:00|9701.1|9696.1|9702.3|9697.3|9702.7|9697.7|9700.2|9695.2|41
1752145800000|2025-07-10 11:10:00|9702.5|9697.5|9706|9701|9707.3|9702.3|9702.5|9697.5|44
1752146100000|2025-07-10 11:15:00|9705.9|9700.9|9706.8|9701.8|9706.8|9701.8|9705.8|9700.8|9
1752146400000|2025-07-10 11:20:00|9706.6|9701.6|9706.4|9701.4|9706.8|9701.8|9705.5|9700.5|20
1752146700000|2025-07-10 11:25:00|9706.8|9701.8|9708|9703|9708.3|9703.3|9705.5|9700.5|23
1752147000000|2025-07-10 11:30:00|9708.3|9703.3|9712|9707|9712.8|9707.8|9708.3|9703.3|76
1752147300000|2025-07-10 11:35:00|9711.5|9706.5|9711.9|9706.9|9712.8|9707.8|9711|9706|36
1752147600000|2025-07-10 11:40:00|9712.1|9707.1|9711.3|9706.3|9712.3|9707.3|9711.1|9706.1|31
1752147900000|2025-07-10 11:45:00|9711.1|9706.1|9713.5|9708.5|9714|9709|9710.5|9705.5|141
1752148200000|2025-07-10 11:50:00|9713.8|9708.8|9716.3|9711.3|9716.7|9711.7|9713.8|9708.8|67
1752148500000|2025-07-10 11:55:00|9716.5|9711.5|9713.8|9708.8|9717|9712|9713.6|9708.6|37
1752148800000|2025-07-10 12:00:00|9713.6|9708.6|9713.7|9708.7|9714.1|9709.1|9711.9|9706.9|34
1752149100000|2025-07-10 12:05:00|9713.6|9708.6|9716.7|9711.7|9716.8|9711.8|9713.2|9708.2|52
1752149400000|2025-07-10 12:10:00|9716.5|9711.5|9713.4|9708.4|9717.8|9712.8|9713.4|9708.4|28
1752149700000|2025-07-10 12:15:00|9713.7|9708.7|9715.2|9710.2|9715.2|9710.2|9713.4|9708.4|35
1752150000000|2025-07-10 12:20:00|9714.4|9709.4|9715.4|9710.4|9716.6|9711.6|9714.4|9709.4|30
1752150300000|2025-07-10 12:25:00|9715.7|9710.7|9716.4|9711.4|9718.4|9713.4|9715.2|9710.2|48
1752150600000|2025-07-10 12:30:00|9718.3|9713.3|9721.4|9716.4|9723.2|9718.2|9716.7|9711.7|155
1752150900000|2025-07-10 12:35:00|9721.2|9716.2|9720.4|9715.4|9724|9719|9719.9|9714.9|62
1752151200000|2025-07-10 12:40:00|9720.7|9715.7|9722.8|9717.8|9723.5|9718.5|9719.4|9714.4|31
1752151500000|2025-07-10 12:45:00|9723|9718|9722.2|9717.2|9723.6|9718.6|9721.9|9716.9|53
1752151800000|2025-07-10 12:50:00|9722|9717|9721.8|9716.8|9722.6|9717.6|9719.9|9714.9|29
1752152100000|2025-07-10 12:55:00|9721.9|9716.9|9721|9716|9723.6|9718.6|9720.9|9715.9|40
1752152400000|2025-07-10 13:00:00|9720.9|9715.9|9715.9|9710.9|9721.2|9716.2|9715.9|9710.9|57
1752152700000|2025-07-10 13:05:00|9715.8|9710.8|9718.3|9713.3|9718.3|9713.3|9714.8|9709.8|76
1752153000000|2025-07-10 13:10:00|9718.1|9713.1|9718|9713|9719.9|9714.9|9716.9|9711.9|33
1752153300000|2025-07-10 13:15:00|9717.9|9712.9|9719.5|9714.5|9720.3|9715.3|9716.7|9711.7|24
1752153600000|2025-07-10 13:20:00|9719.7|9714.7|9722.1|9717.1|9722.3|9717.3|9719.7|9714.7|45
1752153900000|2025-07-10 13:25:00|9721.9|9716.9|9724.6|9719.6|9725.4|9720.4|9721.7|9716.7|84
1752154200000|2025-07-10 13:30:00|9724.8|9719.8|9728.4|9723.4|9731|9726|9724.5|9719.5|179
1752154500000|2025-07-10 13:35:00|9728.5|9723.5|9723.6|9718.6|9729.2|9724.2|9723.3|9718.3|80
1752154800000|2025-07-10 13:40:00|9723.5|9718.5|9726.7|9721.7|9727.5|9722.5|9723|9718|19
1752155100000|2025-07-10 13:45:00|9726.9|9721.9|9728.9|9723.9|9730.6|9725.6|9726.9|9721.9|45
1752155400000|2025-07-10 13:50:00|9729.1|9724.1|9731.9|9726.9|9735.6|9730.6|9728.7|9723.7|240
1752155700000|2025-07-10 13:55:00|9732.1|9727.1|9730.9|9725.9|9733.1|9728.1|9729.1|9724.1|146
1752156000000|2025-07-10 14:00:00|9730.7|9725.7|9733.5|9728.5|9737.1|9732.1|9730.2|9725.2|143
1752156300000|2025-07-10 14:05:00|9733.6|9728.6|9734.7|9729.7|9738|9733|9733.1|9728.1|116
1752156600000|2025-07-10 14:10:00|9734.5|9729.5|9732.8|9727.8|9735.5|9730.5|9732|9727|224
1752156900000|2025-07-10 14:15:00|9732.7|9727.7|9734.2|9729.2|9734.6|9729.6|9731.4|9726.4|111
1752157200000|2025-07-10 14:20:00|9734|9729|9742.4|9737.4|9743.9|9738.9|9732.7|9727.7|234
1752157500000|2025-07-10 14:25:00|9742.6|9737.6|9746.9|9741.9|9750|9745|9741.9|9736.9|240
1752157800000|2025-07-10 14:30:00|9746.7|9741.7|9741.2|9736.2|9747|9742|9740.7|9735.7|128
1752158100000|2025-07-10 14:35:00|9741.6|9736.6|9743.5|9738.5|9747.8|9742.8|9741.6|9736.6|104
1752158400000|2025-07-10 14:40:00|9743.7|9738.7|9742.1|9737.1|9744.5|9739.5|9741.3|9736.3|124
1752158700000|2025-07-10 14:45:00|9742.3|9737.3|9735|9730|9742.3|9737.3|9734.9|9729.9|97
1752159000000|2025-07-10 14:50:00|9734.8|9729.8|9734.3|9729.3|9737.1|9732.1|9733.9|9728.9|76
1752159300000|2025-07-10 14:55:00|9734.5|9729.5|9735.4|9730.4|9738.7|9733.7|9734.3|9729.3|75
1752159600000|2025-07-10 15:00:00|9735.2|9730.2|9732.6|9727.6|9735.5|9730.5|9732.1|9727.1|110
1752159900000|2025-07-10 15:05:00|9732.8|9727.8|9730.8|9725.8|9732.8|9727.8|9729.8|9724.8|65
1752160200000|2025-07-10 15:10:00|9730.6|9725.6|9732|9727|9732.2|9727.2|9728.3|9723.3|30
1752160500000|2025-07-10 15:15:00|9732.2|9727.2|9730.9|9725.9|9733.2|9728.2|9730.6|9725.6|14
1752160800000|2025-07-10 15:20:00|9730.7|9725.7|9728.7|9723.7|9731.9|9726.9|9727.8|9722.8|36
1752161100000|2025-07-10 15:25:00|9728.5|9723.5|9731.4|9726.4|9731.5|9726.5|9728.3|9723.3|31
1752161400000|2025-07-10 15:30:00|9731.5|9726.5|9736.5|9731.5|9736.5|9731.5|9731.5|9726.5|83
1752161700000|2025-07-10 15:35:00|9736.3|9731.3|9736.1|9731.1|9738|9733|9736.1|9731.1|33
1752162000000|2025-07-10 15:40:00|9736.2|9731.2|9732.7|9727.7|9737|9732|9731.9|9726.9|63
1752162300000|2025-07-10 15:45:00|9732.9|9727.9|9731.2|9726.2|9733|9728|9729.3|9724.3|28
1752162600000|2025-07-10 15:50:00|9731.1|9726.1|9730|9725|9731.5|9726.5|9729.1|9724.1|28
1752162900000|2025-07-10 15:55:00|9730.2|9725.2|9729.2|9724.2|9731.8|9726.8|9728.2|9723.2|34
1752163200000|2025-07-10 16:00:00|9729|9724|9729.6|9724.6|9730.5|9725.5|9727.8|9722.8|163
1752163500000|2025-07-10 16:05:00|9729.8|9724.8|9728.5|9723.5|9730|9725|9726.5|9721.5|67
1752163800000|2025-07-10 16:10:00|9728.8|9723.8|9730|9725|9731|9726|9727.9|9722.9|54
1752164100000|2025-07-10 16:15:00|9729.8|9724.8|9729.1|9724.1|9730.4|9725.4|9728.7|9723.7|19
1752164400000|2025-07-10 16:20:00|9728.9|9723.9|9728.3|9723.3|9730.3|9725.3|9727.3|9722.3|23
1752164700000|2025-07-10 16:25:00|9728.1|9723.1|9728.1|9723.1|9728.4|9723.4|9726.7|9721.7|35
1752165000000|2025-07-10 16:30:00|9728.4|9723.4|9730.3|9725.3|9731.4|9726.4|9728.4|9723.4|50
1752165300000|2025-07-10 16:35:00|9730.2|9725.2|9729.9|9724.9|9730.6|9725.6|9727.9|9722.9|34
1752165600000|2025-07-10 16:40:00|9730.1|9725.1|9731.7|9726.7|9732.6|9727.6|9730.1|9725.1|118
1752165900000|2025-07-10 16:45:00|9731.9|9726.9|9731.6|9726.6|9732.4|9727.4|9731|9726|7
1752166200000|2025-07-10 16:50:00|9731.8|9726.8|9731.9|9726.9|9733.4|9728.4|9730.9|9725.9|10
1752166500000|2025-07-10 16:55:00|9731.7|9726.7|9731.1|9726.1|9732|9727|9729.8|9724.8|73
1752166800000|2025-07-10 17:00:00|9731.3|9726.3|9729.6|9724.6|9731.6|9726.6|9729.3|9724.3|5
1752167100000|2025-07-10 17:05:00|9729.5|9724.5|9727.7|9722.7|9729.6|9724.6|9727.1|9722.1|41
1752167400000|2025-07-10 17:10:00|9727.5|9722.5|9728.4|9723.4|9728.5|9723.5|9726.2|9721.2|15
1752167700000|2025-07-10 17:15:00|9728.5|9723.5|9727.1|9722.1|9729.1|9724.1|9726.8|9721.8|8
1752168000000|2025-07-10 17:20:00|9727|9722|9728.6|9723.6|9729.4|9724.4|9726.2|9721.2|12
1752168300000|2025-07-10 17:25:00|9728.8|9723.8|9729.5|9724.5|9730.3|9725.3|9728.6|9723.6|149
1752168600000|2025-07-10 17:30:00|9729.7|9724.7|9732.2|9727.2|9732.5|9727.5|9729.7|9724.7|35
1752168900000|2025-07-10 17:35:00|9732.1|9727.1|9728.7|9723.7|9732.4|9727.4|9728.1|9723.1|54
1752169200000|2025-07-10 17:40:00|9728.9|9723.9|9727.8|9722.8|9728.9|9723.9|9727.3|9722.3|9
1752169500000|2025-07-10 17:45:00|9727.6|9722.6|9726|9721|9728.2|9723.2|9725.5|9720.5|13
1752169800000|2025-07-10 17:50:00|9726.2|9721.2|9726.4|9721.4|9726.8|9721.8|9724.7|9719.7|106
1752170100000|2025-07-10 17:55:00|9726.1|9721.1|9726.3|9721.3|9726.8|9721.8|9725.8|9720.8|24
1752170400000|2025-07-10 18:00:00|9726.5|9721.5|9724.1|9719.1|9726.8|9721.8|9724.1|9719.1|21
1752170700000|2025-07-10 18:05:00|9723.5|9718.5|9723.8|9718.8|9723.9|9718.9|9722.8|9717.8|50
1752171000000|2025-07-10 18:10:00|9723.9|9718.9|9722.6|9717.6|9723.9|9718.9|9721.7|9716.7|48
1752171300000|2025-07-10 18:15:00|9722.8|9717.8|9723.1|9718.1|9723.4|9718.4|9722.1|9717.1|24
1752171600000|2025-07-10 18:20:00|9722.7|9717.7|9723.8|9718.8|9724|9719|9722.1|9717.1|25
1752171900000|2025-07-10 18:25:00|9723.7|9718.7|9723.7|9718.7|9723.8|9718.8|9722.6|9717.6|18
1752172200000|2025-07-10 18:30:00|9723.8|9718.8|9726|9721|9726.8|9721.8|9723.5|9718.5|36
1752172500000|2025-07-10 18:35:00|9726.2|9721.2|9726.1|9721.1|9726.3|9721.3|9725|9720|22
1752172800000|2025-07-10 18:40:00|9725.9|9720.9|9726.3|9721.3|9726.3|9721.3|9725.7|9720.7|33
1752173100000|2025-07-10 18:45:00|9726.5|9721.5|9723.6|9718.6|9726.8|9721.8|9723.6|9718.6|45
1752173400000|2025-07-10 18:50:00|9723.8|9718.8|9723.3|9718.3|9724.5|9719.5|9722.9|9717.9|43
1752173700000|2025-07-10 18:55:00|9723|9718|9723.3|9718.3|9723.4|9718.4|9722.2|9717.2|199
1752174000000|2025-07-10 19:00:00|9723.1|9718.1|9723.5|9718.5|9724|9719|9722.5|9717.5|10
1752174300000|2025-07-10 19:05:00|9723.6|9718.6|9722.3|9717.3|9724.6|9719.6|9722.3|9717.3|48
1752174600000|2025-07-10 19:10:00|9722.2|9717.2|9721.6|9716.6|9722.4|9717.4|9721.3|9716.3|49
1752174900000|2025-07-10 19:15:00|9721.3|9716.3|9720.9|9715.9|9722.3|9717.3|9720.7|9715.7|11
1752175200000|2025-07-10 19:20:00|9721|9716|9721.6|9716.6|9721.8|9716.8|9720.4|9715.4|14
1752175500000|2025-07-10 19:25:00|9721.4|9716.4|9721.9|9716.9|9721.9|9716.9|9720.9|9715.9|4
1752175800000|2025-07-10 19:30:00|9721.7|9716.7|9721.5|9716.5|9722.1|9717.1|9721.4|9716.4|21
1752176100000|2025-07-10 19:35:00|9721.7|9716.7|9722|9717|9722.4|9717.4|9721.1|9716.1|18
1752176400000|2025-07-10 19:40:00|9722.2|9717.2|9719.2|9714.2|9722.4|9717.4|9719.2|9714.2|26
1752176700000|2025-07-10 19:45:00|9719.4|9714.4|9718.1|9713.1|9719.5|9714.5|9717.7|9712.7|60
1752177000000|2025-07-10 19:50:00|9717.9|9712.9|9719|9714|9719.3|9714.3|9717.5|9712.5|21
1752177300000|2025-07-10 19:55:00|9718.8|9713.8|9719.8|9714.8|9719.8|9714.8|9717.8|9712.8|20
1752177600000|2025-07-10 20:00:00|9720|9715|9719.2|9714.2|9720.8|9715.8|9718.7|9713.7|14
1752177900000|2025-07-10 20:05:00|9719|9714|9718.1|9713.1|9719.2|9714.2|9717.7|9712.7|4
1752178200000|2025-07-10 20:10:00|9718.3|9713.3|9719.2|9714.2|9719.2|9714.2|9718.1|9713.1|22
1752178500000|2025-07-10 20:15:00|9719|9714|9718.5|9713.5|9719.6|9714.6|9717.7|9712.7|46
1752178800000|2025-07-10 20:20:00|9718.3|9713.3|9718.6|9713.6|9718.6|9713.6|9717.7|9712.7|28
1752179100000|2025-07-10 20:25:00|9718.7|9713.7|9717.9|9712.9|9718.9|9713.9|9717.9|9712.9|1
1752179400000|2025-07-10 20:30:00|9718.1|9713.1|9718.4|9713.4|9718.5|9713.5|9717.5|9712.5|3
1752179700000|2025-07-10 20:35:00|9718.5|9713.5|9717.8|9712.8|9718.5|9713.5|9717.8|9712.8|1
1752180000000|2025-07-10 20:40:00|9717.7|9712.7|9717.3|9712.3|9717.8|9712.8|9716.7|9711.7|113
1752180300000|2025-07-10 20:45:00|9717.4|9712.4|9717.4|9712.4|9718.2|9713.2|9717.3|9712.3|1
1752180600000|2025-07-10 20:50:00|9717.6|9712.6|9717.6|9712.6|9717.9|9712.9|9717.2|9712.2|9
1752180900000|2025-07-10 20:55:00|9717.2|9712.2|9716.8|9711.8|9717.6|9712.6|9716.4|9711.4|34
1752192000000|2025-07-11 00:00:00|9716.7|9711.7|9717.7|9712.7|9717.7|9712.7|9715.5|9710.5|176
1752192300000|2025-07-11 00:05:00|9717.9|9712.9|9724.3|9719.3|9726.2|9721.2|9717.3|9712.3|141
1752192600000|2025-07-11 00:10:00|9724.1|9719.1|9723.7|9718.7|9724.3|9719.3|9722.3|9717.3|38
1752192900000|2025-07-11 00:15:00|9723.6|9718.6|9733.2|9728.2|9733.2|9728.2|9721.8|9716.8|99
1752193200000|2025-07-11 00:20:00|9733.1|9728.1|9738.4|9733.4|9738.7|9733.7|9732.8|9727.8|73
1752193500000|2025-07-11 00:25:00|9738.2|9733.2|9736.9|9731.9|9739|9734|9735.8|9730.8|53
1752193800000|2025-07-11 00:30:00|9736.8|9731.8|9739.7|9734.7|9741.7|9736.7|9735.2|9730.2|224
1752194100000|2025-07-11 00:35:00|9739.5|9734.5|9740.7|9735.7|9744.7|9739.7|9739.1|9734.1|25
1752194400000|2025-07-11 00:40:00|9740.5|9735.5|9740.4|9735.4|9741.2|9736.2|9737.5|9732.5|65
1752194700000|2025-07-11 00:45:00|9740.6|9735.6|9739.7|9734.7|9742.4|9737.4|9739.3|9734.3|20
1752195000000|2025-07-11 00:50:00|9739.9|9734.9|9743.9|9738.9|9744.2|9739.2|9739.3|9734.3|14
1752195300000|2025-07-11 00:55:00|9744|9739|9737.7|9732.7|9745.3|9740.3|9733.8|9728.8|159
1752195600000|2025-07-11 01:00:00|9737.9|9732.9|9738.7|9733.7|9739.5|9734.5|9735.6|9730.6|35
1752195900000|2025-07-11 01:05:00|9738.9|9733.9|9743.3|9738.3|9744.2|9739.2|9737.9|9732.9|11
1752196200000|2025-07-11 01:10:00|9743.1|9738.1|9740.3|9735.3|9743.3|9738.3|9739.6|9734.6|12
1752196500000|2025-07-11 01:15:00|9740.1|9735.1|9738.1|9733.1|9740.3|9735.3|9737|9732|40
1752196800000|2025-07-11 01:20:00|9738.2|9733.2|9739.3|9734.3|9741.3|9736.3|9737.6|9732.6|32
1752197100000|2025-07-11 01:25:00|9739.1|9734.1|9737.6|9732.6|9739.8|9734.8|9736.6|9731.6|23
1752197400000|2025-07-11 01:30:00|9737.4|9732.4|9736|9731|9737.7|9732.7|9735|9730|48
1752197700000|2025-07-11 01:35:00|9735.9|9730.9|9733.7|9728.7|9736.3|9731.3|9733.6|9728.6|52
1752198000000|2025-07-11 01:40:00|9733.9|9728.9|9733.5|9728.5|9734.8|9729.8|9731.2|9726.2|72
1752198300000|2025-07-11 01:45:00|9733.3|9728.3|9735|9730|9736.6|9731.6|9733|9728|38
1752198600000|2025-07-11 01:50:00|9734.8|9729.8|9737.3|9732.3|9738.3|9733.3|9734.8|9729.8|13
1752198900000|2025-07-11 01:55:00|9737.5|9732.5|9738.9|9733.9|9739.3|9734.3|9737.1|9732.1|77
1752199200000|2025-07-11 02:00:00|9738.7|9733.7|9740.2|9735.2|9740.7|9735.7|9737.9|9732.9|5
1752199500000|2025-07-11 02:05:00|9740|9735|9740.7|9735.7|9741.7|9736.7|9739.6|9734.6|156
1752199800000|2025-07-11 02:10:00|9740.9|9735.9|9741.5|9736.5|9741.9|9736.9|9740.6|9735.6|5
1752200100000|2025-07-11 02:15:00|9741.3|9736.3|9742|9737|9742.4|9737.4|9740.7|9735.7|13
1752200400000|2025-07-11 02:20:00|9741.8|9736.8|9741|9736|9742.6|9737.6|9740.5|9735.5|36
1752200700000|2025-07-11 02:25:00|9740.8|9735.8|9741.2|9736.2|9741.4|9736.4|9739.7|9734.7|9
1752201000000|2025-07-11 02:30:00|9741.4|9736.4|9741.7|9736.7|9743.1|9738.1|9741.2|9736.2|55
1752201300000|2025-07-11 02:35:00|9741.5|9736.5|9741.6|9736.6|9741.8|9736.8|9740.2|9735.2|17
1752201600000|2025-07-11 02:40:00|9741.4|9736.4|9741.6|9736.6|9743.1|9738.1|9741.4|9736.4|6
1752201900000|2025-07-11 02:45:00|9741.8|9736.8|9743.6|9738.6|9743.6|9738.6|9741.4|9736.4|14
1752202200000|2025-07-11 02:50:00|9743.7|9738.7|9743.3|9738.3|9743.7|9738.7|9742.7|9737.7|14
1752202500000|2025-07-11 02:55:00|9743.1|9738.1|9745.2|9740.2|9745.4|9740.4|9743.1|9738.1|8
1752202800000|2025-07-11 03:00:00|9745|9740|9743.3|9738.3|9745.4|9740.4|9743.3|9738.3|0
1752203100000|2025-07-11 03:05:00|9743|9738|9742.8|9737.8|9743.4|9738.4|9742.4|9737.4|7
1752203400000|2025-07-11 03:10:00|9743.2|9738.2|9741.5|9736.5|9743.2|9738.2|9741.2|9736.2|1
1752203700000|2025-07-11 03:15:00|9741.3|9736.3|9739.9|9734.9|9741.5|9736.5|9739.7|9734.7|18
1752204000000|2025-07-11 03:20:00|9740.1|9735.1|9738.3|9733.3|9740.1|9735.1|9738|9733|18
1752204300000|2025-07-11 03:25:00|9738|9733|9736.3|9731.3|9738.1|9733.1|9736.3|9731.3|28
1752204600000|2025-07-11 03:30:00|9736.5|9731.5|9737.1|9732.1|9737.1|9732.1|9736.3|9731.3|15
1752204900000|2025-07-11 03:35:00|9737.4|9732.4|9736.3|9731.3|9737.4|9732.4|9735.6|9730.6|74
1752205200000|2025-07-11 03:40:00|9736.2|9731.2|9736.3|9731.3|9736.6|9731.6|9735.2|9730.2|20
1752205500000|2025-07-11 03:45:00|9736.6|9731.6|9736.5|9731.5|9736.6|9731.6|9735.6|9730.6|24
1752205800000|2025-07-11 03:50:00|9736.6|9731.6|9737.7|9732.7|9738.6|9733.6|9736.6|9731.6|21
1752206100000|2025-07-11 03:55:00|9737.9|9732.9|9737.2|9732.2|9738.1|9733.1|9736.5|9731.5|1
1752206400000|2025-07-11 04:00:00|9737|9732|9737.9|9732.9|9738.3|9733.3|9737|9732|0
1752206700000|2025-07-11 04:05:00|9737.7|9732.7|9737.5|9732.5|9737.7|9732.7|9736.7|9731.7|13
1752207000000|2025-07-11 04:10:00|9737.4|9732.4|9739.6|9734.6|9739.6|9734.6|9737.4|9732.4|1
1752207300000|2025-07-11 04:15:00|9739.4|9734.4|9741.6|9736.6|9741.8|9736.8|9739.3|9734.3|12
1752207600000|2025-07-11 04:20:00|9741.8|9736.8|9743.3|9738.3|9743.6|9738.6|9741.8|9736.8|4
1752207900000|2025-07-11 04:25:00|9743.6|9738.6|9747.1|9742.1|9747.3|9742.3|9743.6|9738.6|21
1752208200000|2025-07-11 04:30:00|9746.9|9741.9|9745.9|9740.9|9747.6|9742.6|9745.3|9740.3|8
1752208500000|2025-07-11 04:35:00|9745.7|9740.7|9743.9|9738.9|9746.2|9741.2|9743.2|9738.2|19
1752208800000|2025-07-11 04:40:00|9743.7|9738.7|9745.3|9740.3|9746|9741|9743.7|9738.7|17
1752209100000|2025-07-11 04:45:00|9745.1|9740.1|9744.4|9739.4|9745.3|9740.3|9743.9|9738.9|10
1752209400000|2025-07-11 04:50:00|9744.6|9739.6|9742.8|9737.8|9744.8|9739.8|9742.8|9737.8|3
1752209700000|2025-07-11 04:55:00|9742.6|9737.6|9742.4|9737.4|9742.9|9737.9|9742|9737|6
1752210000000|2025-07-11 05:00:00|9742.2|9737.2|9741.4|9736.4|9742.7|9737.7|9741.2|9736.2|12
1752210300000|2025-07-11 05:05:00|9741.5|9736.5|9741.6|9736.6|9742.1|9737.1|9740.6|9735.6|13
1752210600000|2025-07-11 05:10:00|9741.8|9736.8|9741.3|9736.3|9743.4|9738.4|9740.4|9735.4|24
1752210900000|2025-07-11 05:15:00|9741.1|9736.1|9738.6|9733.6|9741.6|9736.6|9738.6|9733.6|14
1752211200000|2025-07-11 05:20:00|9738.8|9733.8|9736.4|9731.4|9739.2|9734.2|9736.4|9731.4|45
1752211500000|2025-07-11 05:25:00|9736.6|9731.6|9738.1|9733.1|9738.2|9733.2|9736.4|9731.4|10
1752211800000|2025-07-11 05:30:00|9738|9733|9737.1|9732.1|9738.8|9733.8|9737.1|9732.1|14
1752212100000|2025-07-11 05:35:00|9737.3|9732.3|9736.6|9731.6|9737.8|9732.8|9735.3|9730.3|17
1752212400000|2025-07-11 05:40:00|9736.8|9731.8|9738.1|9733.1|9738.1|9733.1|9736.1|9731.1|11
1752212700000|2025-07-11 05:45:00|9738|9733|9738|9733|9738.3|9733.3|9737.3|9732.3|3
1752213000000|2025-07-11 05:50:00|9737.9|9732.9|9740.5|9735.5|9740.5|9735.5|9737.9|9732.9|2
1752213300000|2025-07-11 05:55:00|9740.3|9735.3|9739.1|9734.1|9740.8|9735.8|9737.8|9732.8|6
1752213600000|2025-07-11 06:00:00|9738.4|9733.4|9742.3|9737.3|9745.7|9740.7|9738.4|9733.4|68
1752213900000|2025-07-11 06:05:00|9742.2|9737.2|9741.5|9736.5|9743.8|9738.8|9741.3|9736.3|25
1752214200000|2025-07-11 06:10:00|9741.7|9736.7|9742.3|9737.3|9744.5|9739.5|9740.7|9735.7|21
1752214500000|2025-07-11 06:15:00|9742.5|9737.5|9739.7|9734.7|9742.5|9737.5|9739.2|9734.2|19
1752214800000|2025-07-11 06:20:00|9739.5|9734.5|9738.9|9733.9|9740|9735|9738.3|9733.3|53
1752215100000|2025-07-11 06:25:00|9738.7|9733.7|9739.3|9734.3|9739.7|9734.7|9737.4|9732.4|26
1752215400000|2025-07-11 06:30:00|9739.5|9734.5|9741.5|9736.5|9742.3|9737.3|9738|9733|24
1752215700000|2025-07-11 06:35:00|9741.3|9736.3|9739|9734|9741.5|9736.5|9737.4|9732.4|13
1752216000000|2025-07-11 06:40:00|9739.2|9734.2|9738.9|9733.9|9740.8|9735.8|9737.9|9732.9|28
1752216300000|2025-07-11 06:45:00|9739.1|9734.1|9737.8|9732.8|9739.5|9734.5|9736.3|9731.3|24
1752216600000|2025-07-11 06:50:00|9737.9|9732.9|9738.4|9733.4|9738.5|9733.5|9736.6|9731.6|21
1752216900000|2025-07-11 06:55:00|9738.5|9733.5|9743.9|9738.9|9744.5|9739.5|9738.4|9733.4|24
1752217200000|2025-07-11 07:00:00|9743.7|9738.7|9739|9734|9743.7|9738.7|9739|9734|67
1752217500000|2025-07-11 07:05:00|9738.6|9733.6|9736|9731|9739.5|9734.5|9734.7|9729.7|33
1752217800000|2025-07-11 07:10:00|9736.2|9731.2|9737.1|9732.1|9737.5|9732.5|9735.7|9730.7|33
1752218100000|2025-07-11 07:15:00|9736.9|9731.9|9731.3|9726.3|9736.9|9731.9|9731.2|9726.2|74
1752218400000|2025-07-11 07:20:00|9731.5|9726.5|9729.9|9724.9|9732.7|9727.7|9729.7|9724.7|23
1752218700000|2025-07-11 07:25:00|9729.7|9724.7|9729.7|9724.7|9730.5|9725.5|9729.3|9724.3|72
1752219000000|2025-07-11 07:30:00|9729.5|9724.5|9730.9|9725.9|9731.8|9726.8|9729.5|9724.5|46
1752219300000|2025-07-11 07:35:00|9730.7|9725.7|9731.1|9726.1|9732|9727|9730.3|9725.3|18
1752219600000|2025-07-11 07:40:00|9730.9|9725.9|9730.8|9725.8|9731.3|9726.3|9729.6|9724.6|15
1752219900000|2025-07-11 07:45:00|9731.1|9726.1|9732.8|9727.8|9733|9728|9731.1|9726.1|5
1752220200000|2025-07-11 07:50:00|9732.6|9727.6|9736.3|9731.3|9736.5|9731.5|9732.4|9727.4|26
1752220500000|2025-07-11 07:55:00|9736.5|9731.5|9734.7|9729.7|9737.5|9732.5|9734.3|9729.3|33
1752220800000|2025-07-11 08:00:00|9734.5|9729.5|9738|9733|9738|9733|9734.3|9729.3|32
1752221100000|2025-07-11 08:05:00|9737.8|9732.8|9737.7|9732.7|9739.5|9734.5|9736.8|9731.8|53
1752221400000|2025-07-11 08:10:00|9737.5|9732.5|9735.2|9730.2|9739|9734|9734.1|9729.1|20
1752221700000|2025-07-11 08:15:00|9735|9730|9733.8|9728.8|9735.2|9730.2|9732.9|9727.9|23
1752222000000|2025-07-11 08:20:00|9733.6|9728.6|9735.5|9730.5|9736.3|9731.3|9733.1|9728.1|12
1752222300000|2025-07-11 08:25:00|9735.7|9730.7|9737.3|9732.3|9737.5|9732.5|9734.1|9729.1|18
1752222600000|2025-07-11 08:30:00|9737.2|9732.2|9738.2|9733.2|9738.8|9733.8|9736.7|9731.7|16
1752222900000|2025-07-11 08:35:00|9738|9733|9738.6|9733.6|9739.3|9734.3|9737.2|9732.2|21
1752223200000|2025-07-11 08:40:00|9738.8|9733.8|9739.2|9734.2|9739.8|9734.8|9737.7|9732.7|9
1752223500000|2025-07-11 08:45:00|9739|9734|9740.3|9735.3|9740.7|9735.7|9738.2|9733.2|25
1752223800000|2025-07-11 08:50:00|9740.1|9735.1|9742.7|9737.7|9743|9738|9739.4|9734.4|21
1752224100000|2025-07-11 08:55:00|9742.9|9737.9|9741.1|9736.1|9743|9738|9740.8|9735.8|35
1752224400000|2025-07-11 09:00:00|9741|9736|9739.3|9734.3|9741.6|9736.6|9739.3|9734.3|39
1752224700000|2025-07-11 09:05:00|9739|9734|9739.4|9734.4|9740.5|9735.5|9739|9734|15
1752225000000|2025-07-11 09:10:00|9739.3|9734.3|9737.9|9732.9|9739.3|9734.3|9737.1|9732.1|15
1752225300000|2025-07-11 09:15:00|9737.8|9732.8|9738.4|9733.4|9739|9734|9736.9|9731.9|52
1752225600000|2025-07-11 09:20:00|9738.6|9733.6|9738.6|9733.6|9739.7|9734.7|9736.9|9731.9|20
1752225900000|2025-07-11 09:25:00|9738.8|9733.8|9740.6|9735.6|9740.8|9735.8|9738.4|9733.4|16
1752226200000|2025-07-11 09:30:00|9740.7|9735.7|9741.1|9736.1|9741.6|9736.6|9740.4|9735.4|17
1752226500000|2025-07-11 09:35:00|9740.8|9735.8|9737.6|9732.6|9740.8|9735.8|9737.5|9732.5|7
1752226800000|2025-07-11 09:40:00|9737.8|9732.8|9734.8|9729.8|9738.1|9733.1|9734.3|9729.3|15
1752227100000|2025-07-11 09:45:00|9734.6|9729.6|9735.6|9730.6|9736.5|9731.5|9734.6|9729.6|8
1752227400000|2025-07-11 09:50:00|9735.4|9730.4|9736.1|9731.1|9737.1|9732.1|9734.7|9729.7|14
1752227700000|2025-07-11 09:55:00|9736.3|9731.3|9733.8|9728.8|9736.3|9731.3|9733.6|9728.6|19
1752228000000|2025-07-11 10:00:00|9733.6|9728.6|9733.1|9728.1|9733.8|9728.8|9732.2|9727.2|27
1752228300000|2025-07-11 10:05:00|9732.9|9727.9|9734.2|9729.2|9734.2|9729.2|9732.3|9727.3|32
1752228600000|2025-07-11 10:10:00|9734|9729|9732.6|9727.6|9734|9729|9731.9|9726.9|32
1752228900000|2025-07-11 10:15:00|9732.4|9727.4|9732.8|9727.8|9733.5|9728.5|9731.4|9726.4|11
1752229200000|2025-07-11 10:20:00|9732.7|9727.7|9732.4|9727.4|9733.2|9728.2|9731.8|9726.8|15
1752229500000|2025-07-11 10:25:00|9732.6|9727.6|9732.8|9727.8|9733.7|9728.7|9732.3|9727.3|50
1752229800000|2025-07-11 10:30:00|9732.7|9727.7|9735.1|9730.1|9735.3|9730.3|9731.7|9726.7|145
1752230100000|2025-07-11 10:35:00|9735.3|9730.3|9735.3|9730.3|9736.4|9731.4|9734.5|9729.5|19
1752230400000|2025-07-11 10:40:00|9735.1|9730.1|9734|9729|9735.4|9730.4|9732.4|9727.4|12
1752230700000|2025-07-11 10:45:00|9734.2|9729.2|9735.2|9730.2|9735.4|9730.4|9733.5|9728.5|14
1752231000000|2025-07-11 10:50:00|9735|9730|9733.3|9728.3|9736.2|9731.2|9733|9728|35
1752231300000|2025-07-11 10:55:00|9733.6|9728.6|9734.1|9729.1|9735|9730|9733|9728|27
1752231600000|2025-07-11 11:00:00|9733.9|9728.9|9732.9|9727.9|9735.8|9730.8|9732.5|9727.5|62
1752231900000|2025-07-11 11:05:00|9732.7|9727.7|9730|9725|9733.1|9728.1|9730|9725|41
1752232200000|2025-07-11 11:10:00|9730.2|9725.2|9731.6|9726.6|9731.8|9726.8|9729|9724|40
1752232500000|2025-07-11 11:15:00|9731.4|9726.4|9733.4|9728.4|9733.6|9728.6|9730.5|9725.5|28
1752232800000|2025-07-11 11:20:00|9733.6|9728.6|9736.4|9731.4|9736.4|9731.4|9733.2|9728.2|35
1752233100000|2025-07-11 11:25:00|9736.2|9731.2|9738.6|9733.6|9739.2|9734.2|9736.2|9731.2|45
1752233400000|2025-07-11 11:30:00|9738.8|9733.8|9737.4|9732.4|9738.8|9733.8|9736|9731|51
1752233700000|2025-07-11 11:35:00|9737.6|9732.6|9736.9|9731.9|9737.6|9732.6|9736.3|9731.3|11
1752234000000|2025-07-11 11:40:00|9736.6|9731.6|9736.4|9731.4|9737.2|9732.2|9734.5|9729.5|9
1752234300000|2025-07-11 11:45:00|9736.2|9731.2|9736.3|9731.3|9736.6|9731.6|9735.5|9730.5|12
1752234600000|2025-07-11 11:50:00|9736.5|9731.5|9739.3|9734.3|9739.3|9734.3|9735.5|9730.5|29
1752234900000|2025-07-11 11:55:00|9739.5|9734.5|9741.1|9736.1|9742.6|9737.6|9739|9734|72
1752235200000|2025-07-11 12:00:00|9741.3|9736.3|9741.2|9736.2|9742.7|9737.7|9740|9735|37
1752235500000|2025-07-11 12:05:00|9741|9736|9745|9740|9745|9740|9741|9736|40
1752235800000|2025-07-11 12:10:00|9744.8|9739.8|9743.1|9738.1|9745.7|9740.7|9742.5|9737.5|18
1752236100000|2025-07-11 12:15:00|9743.2|9738.2|9742.4|9737.4|9743.4|9738.4|9741.9|9736.9|24
1752236400000|2025-07-11 12:20:00|9742.6|9737.6|9741.1|9736.1|9744.7|9739.7|9740.5|9735.5|58
1752236700000|2025-07-11 12:25:00|9740.9|9735.9|9739.7|9734.7|9741.3|9736.3|9738.4|9733.4|41
1752237000000|2025-07-11 12:30:00|9737.7|9732.7|9733.5|9728.5|9738.7|9733.7|9733.5|9728.5|158
1752237300000|2025-07-11 12:35:00|9733.4|9728.4|9734.1|9729.1|9734.3|9729.3|9729.5|9724.5|97
1752237600000|2025-07-11 12:40:00|9734.3|9729.3|9737.7|9732.7|9739|9734|9733.9|9728.9|34
1752237900000|2025-07-11 12:45:00|9737.5|9732.5|9738|9733|9739.3|9734.3|9735.3|9730.3|71
1752238200000|2025-07-11 12:50:00|9738.3|9733.3|9739.9|9734.9|9740.7|9735.7|9737.1|9732.1|119
1752238500000|2025-07-11 12:55:00|9739.7|9734.7|9739|9734|9741.1|9736.1|9738.8|9733.8|49
1752238800000|2025-07-11 13:00:00|9739.2|9734.2|9739.6|9734.6|9739.8|9734.8|9737.5|9732.5|26
1752239100000|2025-07-11 13:05:00|9739.8|9734.8|9740.3|9735.3|9740.8|9735.8|9738.8|9733.8|27
1752239400000|2025-07-11 13:10:00|9740.1|9735.1|9739.3|9734.3|9741.5|9736.5|9739|9734|97
1752239700000|2025-07-11 13:15:00|9739.4|9734.4|9740|9735|9741.9|9736.9|9739.4|9734.4|38
1752240000000|2025-07-11 13:20:00|9740.1|9735.1|9735.5|9730.5|9740.9|9735.9|9735.5|9730.5|77
1752240300000|2025-07-11 13:25:00|9735.3|9730.3|9735.5|9730.5|9736.4|9731.4|9733.6|9728.6|50
1752240600000|2025-07-11 13:30:00|9735.4|9730.4|9735.4|9730.4|9738.7|9733.7|9734.7|9729.7|66
1752240900000|2025-07-11 13:35:00|9735.6|9730.6|9730|9725|9738.2|9733.2|9729.9|9724.9|148
1752241200000|2025-07-11 13:40:00|9729.9|9724.9|9731.1|9726.1|9731.3|9726.3|9723.7|9718.7|286
1752241500000|2025-07-11 13:45:00|9730.9|9725.9|9737.4|9732.4|9738.1|9733.1|9730.9|9725.9|132
1752241800000|2025-07-11 13:50:00|9737.6|9732.6|9740.4|9735.4|9740.6|9735.6|9736.1|9731.1|159
1752242100000|2025-07-11 13:55:00|9740.6|9735.6|9743.6|9738.6|9743.6|9738.6|9740.3|9735.3|131
1752242400000|2025-07-11 14:00:00|9743.4|9738.4|9744.9|9739.9|9746.6|9741.6|9742.7|9737.7|44
1752242700000|2025-07-11 14:05:00|9744.7|9739.7|9747.6|9742.6|9748.1|9743.1|9743.6|9738.6|77
1752243000000|2025-07-11 14:10:00|9747.4|9742.4|9748.5|9743.5|9748.8|9743.8|9745.7|9740.7|120
1752243300000|2025-07-11 14:15:00|9748.4|9743.4|9753.6|9748.6|9755.6|9750.6|9748.4|9743.4|181
1752243600000|2025-07-11 14:20:00|9753.4|9748.4|9750.5|9745.5|9753.4|9748.4|9748.2|9743.2|117
1752243900000|2025-07-11 14:25:00|9750.6|9745.6|9749.6|9744.6|9750.6|9745.6|9748.7|9743.7|64
1752244200000|2025-07-11 14:30:00|9749.9|9744.9|9744.6|9739.6|9750.1|9745.1|9744.1|9739.1|134
1752244500000|2025-07-11 14:35:00|9744.5|9739.5|9746.6|9741.6|9746.6|9741.6|9744.1|9739.1|30
1752244800000|2025-07-11 14:40:00|9746.9|9741.9|9745.5|9740.5|9747.6|9742.6|9744.1|9739.1|25
1752245100000|2025-07-11 14:45:00|9745.6|9740.6|9742.5|9737.5|9748.1|9743.1|9742.3|9737.3|45
1752245400000|2025-07-11 14:50:00|9742.7|9737.7|9742.3|9737.3|9745.6|9740.6|9742.1|9737.1|30
1752245700000|2025-07-11 14:55:00|9742.4|9737.4|9741.7|9736.7|9742.7|9737.7|9740.7|9735.7|108
1752246000000|2025-07-11 15:00:00|9741.8|9736.8|9742.4|9737.4|9744.4|9739.4|9740.9|9735.9|100
1752246300000|2025-07-11 15:05:00|9742.6|9737.6|9741.1|9736.1|9742.9|9737.9|9740.9|9735.9|21
1752246600000|2025-07-11 15:10:00|9741.3|9736.3|9740.8|9735.8|9741.7|9736.7|9740.4|9735.4|22
1752246900000|2025-07-11 15:15:00|9740.6|9735.6|9740.9|9735.9|9743.2|9738.2|9740.4|9735.4|27
1752247200000|2025-07-11 15:20:00|9740.7|9735.7|9740.8|9735.8|9741.7|9736.7|9738.5|9733.5|34
1752247500000|2025-07-11 15:25:00|9741|9736|9741.1|9736.1|9742.4|9737.4|9740.6|9735.6|12
1752247800000|2025-07-11 15:30:00|9740.9|9735.9|9736.7|9731.7|9741.1|9736.1|9735.7|9730.7|94
1752248100000|2025-07-11 15:35:00|9736.6|9731.6|9735.4|9730.4|9737.5|9732.5|9734.9|9729.9|48
1752248400000|2025-07-11 15:40:00|9735.3|9730.3|9736.7|9731.7|9736.8|9731.8|9733.9|9728.9|72
1752248700000|2025-07-11 15:45:00|9736.8|9731.8|9736.6|9731.6|9737.7|9732.7|9735.8|9730.8|26
1752249000000|2025-07-11 15:50:00|9736.8|9731.8|9738.6|9733.6|9739.7|9734.7|9736.5|9731.5|22
1752249300000|2025-07-11 15:55:00|9738.5|9733.5|9738.7|9733.7|9739.9|9734.9|9737.7|9732.7|21
1752249600000|2025-07-11 16:00:00|9738.8|9733.8|9739.3|9734.3|9739.7|9734.7|9737.7|9732.7|29
1752249900000|2025-07-11 16:05:00|9739.4|9734.4|9741.3|9736.3|9743|9738|9739.3|9734.3|75
1752250200000|2025-07-11 16:10:00|9741.4|9736.4|9742.6|9737.6|9743.4|9738.4|9741.3|9736.3|44
1752250500000|2025-07-11 16:15:00|9742.2|9737.2|9741.4|9736.4|9743.5|9738.5|9739.6|9734.6|35
1752250800000|2025-07-11 16:20:00|9741.3|9736.3|9741.8|9736.8|9743|9738|9738.2|9733.2|71
1752251100000|2025-07-11 16:25:00|9741.6|9736.6|9742|9737|9743.4|9738.4|9741.2|9736.2|40
1752251400000|2025-07-11 16:30:00|9741.8|9736.8|9742.7|9737.7|9744.1|9739.1|9741.6|9736.6|59
1752251700000|2025-07-11 16:35:00|9742.3|9737.3|9741.8|9736.8|9742.8|9737.8|9741.6|9736.6|76
1752252000000|2025-07-11 16:40:00|9742|9737|9741.1|9736.1|9742.7|9737.7|9740.8|9735.8|43
1752252300000|2025-07-11 16:45:00|9741.3|9736.3|9738.8|9733.8|9741.3|9736.3|9737.8|9732.8|64
1752252600000|2025-07-11 16:50:00|9738.6|9733.6|9741.6|9736.6|9741.6|9736.6|9737.5|9732.5|46
1752252900000|2025-07-11 16:55:00|9741.4|9736.4|9741.3|9736.3|9741.8|9736.8|9740.1|9735.1|36
1752253200000|2025-07-11 17:00:00|9741.2|9736.2|9741.9|9736.9|9742.1|9737.1|9740.9|9735.9|4
1752253500000|2025-07-11 17:05:00|9742.1|9737.1|9742.2|9737.2|9742.4|9737.4|9740.3|9735.3|20
1752253800000|2025-07-11 17:10:00|9742.4|9737.4|9738.9|9733.9|9742.4|9737.4|9738.8|9733.8|8
1752254100000|2025-07-11 17:15:00|9738.7|9733.7|9740|9735|9740.2|9735.2|9738.5|9733.5|10
1752254400000|2025-07-11 17:20:00|9739.8|9734.8|9744.2|9739.2|9744.4|9739.4|9739.8|9734.8|19
1752254700000|2025-07-11 17:25:00|9744.4|9739.4|9741.6|9736.6|9744.9|9739.9|9741.2|9736.2|10
1752255000000|2025-07-11 17:30:00|9741.7|9736.7|9742.1|9737.1|9743.1|9738.1|9741.6|9736.6|3
1752255300000|2025-07-11 17:35:00|9741.9|9736.9|9740.2|9735.2|9743.2|9738.2|9739.9|9734.9|10
1752255600000|2025-07-11 17:40:00|9740.4|9735.4|9739.8|9734.8|9740.6|9735.6|9739.1|9734.1|11
1752255900000|2025-07-11 17:45:00|9740|9735|9739.9|9734.9|9740.1|9735.1|9739|9734|8
1752256200000|2025-07-11 17:50:00|9740.1|9735.1|9740.1|9735.1|9741.3|9736.3|9739.5|9734.5|34
1752256500000|2025-07-11 17:55:00|9740.3|9735.3|9739.8|9734.8|9740.9|9735.9|9739.4|9734.4|11
1752256800000|2025-07-11 18:00:00|9739.6|9734.6|9739|9734|9739.6|9734.6|9737.5|9732.5|23
1752257100000|2025-07-11 18:05:00|9739.2|9734.2|9740.8|9735.8|9741.5|9736.5|9739.2|9734.2|94
1752257400000|2025-07-11 18:10:00|9740.7|9735.7|9741.7|9736.7|9742.4|9737.4|9740.3|9735.3|14
1752257700000|2025-07-11 18:15:00|9741.9|9736.9|9740.5|9735.5|9742.4|9737.4|9740.2|9735.2|10
1752258000000|2025-07-11 18:20:00|9740.6|9735.6|9739|9734|9741|9736|9738.7|9733.7|30
1752258300000|2025-07-11 18:25:00|9739.2|9734.2|9741.4|9736.4|9741.6|9736.6|9739|9734|22
1752258600000|2025-07-11 18:30:00|9741.6|9736.6|9740.2|9735.2|9742.1|9737.1|9739.6|9734.6|3
1752258900000|2025-07-11 18:35:00|9740|9735|9740.6|9735.6|9740.7|9735.7|9739.6|9734.6|4
1752259200000|2025-07-11 18:40:00|9740.7|9735.7|9740.4|9735.4|9742.4|9737.4|9740.2|9735.2|5
1752259500000|2025-07-11 18:45:00|9740.2|9735.2|9740|9735|9740.4|9735.4|9739.1|9734.1|14
1752259800000|2025-07-11 18:50:00|9740.2|9735.2|9740.5|9735.5|9740.9|9735.9|9739.9|9734.9|8
1752260100000|2025-07-11 18:55:00|9740.7|9735.7|9743.5|9738.5|9743.6|9738.6|9740.5|9735.5|75
1752260400000|2025-07-11 19:00:00|9743.1|9738.1|9744.7|9739.7|9745|9740|9743|9738|96
1752260700000|2025-07-11 19:05:00|9744.5|9739.5|9744.8|9739.8|9745.5|9740.5|9744.4|9739.4|24
1752261000000|2025-07-11 19:10:00|9744.6|9739.6|9744.1|9739.1|9745|9740|9743.9|9738.9|11
1752261300000|2025-07-11 19:15:00|9743.9|9738.9|9742|9737|9744.3|9739.3|9740.7|9735.7|29
1752261600000|2025-07-11 19:20:00|9742.2|9737.2|9743.7|9738.7|9744|9739|9741.5|9736.5|55
1752261900000|2025-07-11 19:25:00|9743.5|9738.5|9742.9|9737.9|9744|9739|9742.7|9737.7|10
1752262200000|2025-07-11 19:30:00|9743.1|9738.1|9743.4|9738.4|9743.4|9738.4|9741.7|9736.7|24
1752262500000|2025-07-11 19:35:00|9743.6|9738.6|9744|9739|9744.4|9739.4|9743|9738|9
1752262800000|2025-07-11 19:40:00|9744.2|9739.2|9744.8|9739.8|9746|9741|9743.8|9738.8|12
1752263100000|2025-07-11 19:45:00|9744.7|9739.7|9744.6|9739.6|9745.1|9740.1|9744.1|9739.1|4
1752263400000|2025-07-11 19:50:00|9744.5|9739.5|9745.4|9740.4|9745.4|9740.4|9744.5|9739.5|16
1752263700000|2025-07-11 19:55:00|9745.6|9740.6|9744.8|9739.8|9746.8|9741.8|9744.6|9739.6|36
1752264000000|2025-07-11 20:00:00|9744.9|9739.9|9745.9|9740.9|9746|9741|9744.8|9739.8|2
1752264300000|2025-07-11 20:05:00|9745.7|9740.7|9744.1|9739.1|9745.7|9740.7|9743.9|9738.9|0
1752264600000|2025-07-11 20:10:00|9743.9|9738.9|9745.5|9740.5|9745.8|9740.8|9743.7|9738.7|4
1752264900000|2025-07-11 20:15:00|9745.7|9740.7|9746.7|9741.7|9746.7|9741.7|9745.5|9740.5|19
1752265200000|2025-07-11 20:20:00|9746.9|9741.9|9749.2|9744.2|9749.2|9744.2|9746.9|9741.9|9
1752265500000|2025-07-11 20:25:00|9749.4|9744.4|9749.6|9744.6|9749.9|9744.9|9749|9744|23
1752265800000|2025-07-11 20:30:00|9749.8|9744.8|9750.8|9745.8|9751.5|9746.5|9749.8|9744.8|9
1752266100000|2025-07-11 20:35:00|9751|9746|9749|9744|9751.4|9746.4|9748.8|9743.8|8
1752266400000|2025-07-11 20:40:00|9748.8|9743.8|9747.3|9742.3|9749|9744|9747.3|9742.3|57
1752266700000|2025-07-11 20:45:00|9747.5|9742.5|9747.9|9742.9|9748|9743|9747|9742|2
1752267000000|2025-07-11 20:50:00|9747.7|9742.7|9744|9739|9747.7|9742.7|9743|9738|18
1752267300000|2025-07-11 20:55:00|9743.9|9738.9|9746.1|9741.1|9746.3|9741.3|9743.9|9738.9|50
1752444000000|2025-07-13 22:00:00|9754.2|9749.2|9748.3|9743.3|9756.1|9751.1|9748.2|9743.2|41
1752444300000|2025-07-13 22:05:00|9748|9743|9749.2|9744.2|9749.4|9744.4|9745|9740|0
1752444600000|2025-07-13 22:10:00|9749|9744|9753.7|9748.7|9758.3|9753.3|9749|9744|32
1752444900000|2025-07-13 22:15:00|9753.9|9748.9|9752.5|9747.5|9755.1|9750.1|9751.6|9746.6|24
1752445200000|2025-07-13 22:20:00|9752.2|9747.2|9753.6|9748.6|9757|9752|9752|9747|7
1752445500000|2025-07-13 22:25:00|9753.4|9748.4|9755.2|9750.2|9756.1|9751.1|9753.1|9748.1|32
1752445800000|2025-07-13 22:30:00|9755.5|9750.5|9755|9750|9757.3|9752.3|9754.8|9749.8|16
1752446100000|2025-07-13 22:35:00|9754.7|9749.7|9754.4|9749.4|9755.8|9750.8|9754.2|9749.2|7
1752446400000|2025-07-13 22:40:00|9754.6|9749.6|9755.7|9750.7|9755.8|9750.8|9753.1|9748.1|30
1752446700000|2025-07-13 22:45:00|9755.5|9750.5|9754.7|9749.7|9755.7|9750.7|9754.3|9749.3|4
1752447000000|2025-07-13 22:50:00|9754.9|9749.9|9756.3|9751.3|9757.2|9752.2|9754.7|9749.7|2
1752447300000|2025-07-13 22:55:00|9756.2|9751.2|9759.6|9754.6|9759.6|9754.6|9756.2|9751.2|104
1752447600000|2025-07-13 23:00:00|9759.8|9754.8|9759.4|9754.4|9761.2|9756.2|9758.9|9753.9|22
1752447900000|2025-07-13 23:05:00|9759.2|9754.2|9757.7|9752.7|9760.5|9755.5|9757.6|9752.6|4
1752448200000|2025-07-13 23:10:00|9757.9|9752.9|9757.2|9752.2|9758.8|9753.8|9756.6|9751.6|0
1752448500000|2025-07-13 23:15:00|9757|9752|9754.2|9749.2|9757.2|9752.2|9754|9749|28
1752448800000|2025-07-13 23:20:00|9754|9749|9752.9|9747.9|9754|9749|9752.2|9747.2|0
1752449100000|2025-07-13 23:25:00|9752.6|9747.6|9750.7|9745.7|9753.9|9748.9|9749.7|9744.7|5
1752449400000|2025-07-13 23:30:00|9750.6|9745.6|9750.4|9745.4|9751.4|9746.4|9749.1|9744.1|31
1752449700000|2025-07-13 23:35:00|9750.2|9745.2|9751|9746|9752.9|9747.9|9750|9745|0
1752450000000|2025-07-13 23:40:00|9750.8|9745.8|9749.2|9744.2|9750.8|9745.8|9747.5|9742.5|6
1752450300000|2025-07-13 23:45:00|9749.4|9744.4|9749.5|9744.5|9749.7|9744.7|9748.2|9743.2|2
1752450600000|2025-07-13 23:50:00|9749.7|9744.7|9748.4|9743.4|9750.7|9745.7|9748.2|9743.2|1
1752450900000|2025-07-13 23:55:00|9748.6|9743.6|9747.6|9742.6|9748.9|9743.9|9747.5|9742.5|1
1752451200000|2025-07-14 00:00:00|9747.8|9742.8|9744.1|9739.1|9747.8|9742.8|9743.7|9738.7|7
1752451500000|2025-07-14 00:05:00|9744.2|9739.2|9741.4|9736.4|9744.6|9739.6|9740.7|9735.7|71
1752451800000|2025-07-14 00:10:00|9741.6|9736.6|9740.3|9735.3|9742.1|9737.1|9740.2|9735.2|41
1752452100000|2025-07-14 00:15:00|9740.1|9735.1|9740.4|9735.4|9741.2|9736.2|9739.7|9734.7|9
1752452400000|2025-07-14 00:20:00|9740.6|9735.6|9740.7|9735.7|9742.7|9737.7|9740.2|9735.2|34
1752452700000|2025-07-14 00:25:00|9740.6|9735.6|9741.2|9736.2|9741.6|9736.6|9740.4|9735.4|1
1752453000000|2025-07-14 00:30:00|9741.1|9736.1|9741.8|9736.8|9741.8|9736.8|9740.3|9735.3|4
1752453300000|2025-07-14 00:35:00|9741.7|9736.7|9741.5|9736.5|9741.8|9736.8|9740.8|9735.8|35
1752453600000|2025-07-14 00:40:00|9741.6|9736.6|9741|9736|9744|9739|9740.5|9735.5|48
1752453900000|2025-07-14 00:45:00|9740.9|9735.9|9740.4|9735.4|9741.3|9736.3|9739.6|9734.6|11
1752454200000|2025-07-14 00:50:00|9740.2|9735.2|9739.4|9734.4|9741.2|9736.2|9739.1|9734.1|73
1752454500000|2025-07-14 00:55:00|9739.3|9734.3|9738|9733|9739.6|9734.6|9737.6|9732.6|8
1752454800000|2025-07-14 01:00:00|9738.1|9733.1|9737.9|9732.9|9738.6|9733.6|9736.3|9731.3|17
1752455100000|2025-07-14 01:05:00|9737.5|9732.5|9737.3|9732.3|9738.4|9733.4|9736.9|9731.9|16
1752455400000|2025-07-14 01:10:00|9737|9732|9735.9|9730.9|9737.5|9732.5|9734.7|9729.7|64
1752455700000|2025-07-14 01:15:00|9736|9731|9736.1|9731.1|9736.4|9731.4|9735.1|9730.1|38
1752456000000|2025-07-14 01:20:00|9736|9731|9737|9732|9738.9|9733.9|9735.3|9730.3|52
1752456300000|2025-07-14 01:25:00|9736.6|9731.6|9738|9733|9738.1|9733.1|9736.1|9731.1|23
1752456600000|2025-07-14 01:30:00|9738.1|9733.1|9739.5|9734.5|9741.1|9736.1|9737.7|9732.7|17
1752456900000|2025-07-14 01:35:00|9739.4|9734.4|9740.5|9735.5|9741|9736|9738.4|9733.4|21
1752457200000|2025-07-14 01:40:00|9740.1|9735.1|9738.9|9733.9|9740.5|9735.5|9738.1|9733.1|13
1752457500000|2025-07-14 01:45:00|9739|9734|9741.4|9736.4|9742|9737|9738.8|9733.8|20
1752457800000|2025-07-14 01:50:00|9741.5|9736.5|9743|9738|9743.2|9738.2|9740.6|9735.6|12
1752458100000|2025-07-14 01:55:00|9743.2|9738.2|9746|9741|9746.4|9741.4|9743.1|9738.1|149
1752458400000|2025-07-14 02:00:00|9746.2|9741.2|9745.6|9740.6|9746.5|9741.5|9744.3|9739.3|80
1752458700000|2025-07-14 02:05:00|9745.5|9740.5|9745.3|9740.3|9746.5|9741.5|9744.7|9739.7|9
1752459000000|2025-07-14 02:10:00|9745.2|9740.2|9743.9|9738.9|9745.4|9740.4|9743.7|9738.7|11
1752459300000|2025-07-14 02:15:00|9743.7|9738.7|9745.5|9740.5|9745.9|9740.9|9742.7|9737.7|11
1752459600000|2025-07-14 02:20:00|9745.7|9740.7|9749|9744|9749.4|9744.4|9745.4|9740.4|15
1752459900000|2025-07-14 02:25:00|9748.9|9743.9|9748.9|9743.9|9749.5|9744.5|9747.2|9742.2|28
1752460200000|2025-07-14 02:30:00|9749|9744|9749.9|9744.9|9750.5|9745.5|9748.7|9743.7|17
1752460500000|2025-07-14 02:35:00|9750.3|9745.3|9753.9|9748.9|9753.9|9748.9|9750|9745|4
1752460800000|2025-07-14 02:40:00|9754|9749|9754.8|9749.8|9755.6|9750.6|9753.6|9748.6|7
1752461100000|2025-07-14 02:45:00|9754.7|9749.7|9755|9750|9755.2|9750.2|9753.7|9748.7|13
1752461400000|2025-07-14 02:50:00|9755.2|9750.2|9753|9748|9755.2|9750.2|9752.8|9747.8|14
1752461700000|2025-07-14 02:55:00|9752.8|9747.8|9754.6|9749.6|9755.1|9750.1|9752.4|9747.4|26
1752462000000|2025-07-14 03:00:00|9754.5|9749.5|9753.8|9748.8|9755.2|9750.2|9753.7|9748.7|11
1752462300000|2025-07-14 03:05:00|9753.7|9748.7|9751.5|9746.5|9753.7|9748.7|9750.8|9745.8|53
1752462600000|2025-07-14 03:10:00|9751.7|9746.7|9751.3|9746.3|9751.7|9746.7|9750.2|9745.2|7
1752462900000|2025-07-14 03:15:00|9751.2|9746.2|9752.1|9747.1|9753.5|9748.5|9751.2|9746.2|15
1752463200000|2025-07-14 03:20:00|9752.3|9747.3|9751.3|9746.3|9753.1|9748.1|9751.2|9746.2|23
1752463500000|2025-07-14 03:25:00|9751.2|9746.2|9751.9|9746.9|9751.9|9746.9|9750.7|9745.7|6
1752463800000|2025-07-14 03:30:00|9751.8|9746.8|9752.9|9747.9|9752.9|9747.9|9751.6|9746.6|1
1752464100000|2025-07-14 03:35:00|9753.3|9748.3|9753.9|9748.9|9754|9749|9752.7|9747.7|10
1752464400000|2025-07-14 03:40:00|9753.8|9748.8|9752.7|9747.7|9754.2|9749.2|9752.7|9747.7|1
1752464700000|2025-07-14 03:45:00|9752.8|9747.8|9752.4|9747.4|9752.9|9747.9|9751.3|9746.3|11
1752465000000|2025-07-14 03:50:00|9752.2|9747.2|9750.7|9745.7|9752.2|9747.2|9746.3|9741.3|60
1752465300000|2025-07-14 03:55:00|9750.9|9745.9|9749.8|9744.8|9750.9|9745.9|9749.1|9744.1|31
1752465600000|2025-07-14 04:00:00|9749.9|9744.9|9753.5|9748.5|9754.2|9749.2|9749.9|9744.9|20
1752465900000|2025-07-14 04:05:00|9753.7|9748.7|9753.1|9748.1|9754.1|9749.1|9753|9748|13
1752466200000|2025-07-14 04:10:00|9753.2|9748.2|9752.7|9747.7|9754|9749|9752.7|9747.7|7
1752466500000|2025-07-14 04:15:00|9752.8|9747.8|9754.1|9749.1|9754.4|9749.4|9752.3|9747.3|92
1752466800000|2025-07-14 04:20:00|9754.4|9749.4|9753.1|9748.1|9754.9|9749.9|9752.7|9747.7|25
1752467100000|2025-07-14 04:25:00|9753.3|9748.3|9752.8|9747.8|9754.1|9749.1|9752.3|9747.3|9
1752467400000|2025-07-14 04:30:00|9753|9748|9753.6|9748.6|9754.4|9749.4|9752.8|9747.8|21
1752467700000|2025-07-14 04:35:00|9753.4|9748.4|9750.3|9745.3|9753.4|9748.4|9750|9745|11
1752468000000|2025-07-14 04:40:00|9750.5|9745.5|9752.5|9747.5|9752.6|9747.6|9749.5|9744.5|15
1752468300000|2025-07-14 04:45:00|9752.4|9747.4|9751.7|9746.7|9752.4|9747.4|9750.8|9745.8|8
1752468600000|2025-07-14 04:50:00|9751.9|9746.9|9752.6|9747.6|9752.9|9747.9|9751.7|9746.7|4
1752468900000|2025-07-14 04:55:00|9752.7|9747.7|9755.1|9750.1|9755.4|9750.4|9752.7|9747.7|20
1752469200000|2025-07-14 05:00:00|9755.3|9750.3|9755.8|9750.8|9757.9|9752.9|9755.3|9750.3|31
1752469500000|2025-07-14 05:05:00|9756|9751|9754.6|9749.6|9756.2|9751.2|9754.2|9749.2|31
1752469800000|2025-07-14 05:10:00|9754.4|9749.4|9753|9748|9754.5|9749.5|9752.8|9747.8|53
1752470100000|2025-07-14 05:15:00|9752.9|9747.9|9754.1|9749.1|9754.3|9749.3|9752|9747|19
1752470400000|2025-07-14 05:20:00|9754.2|9749.2|9755.9|9750.9|9755.9|9750.9|9753.3|9748.3|22
1752470700000|2025-07-14 05:25:00|9756.1|9751.1|9756.3|9751.3|9756.6|9751.6|9755.6|9750.6|3
1752471000000|2025-07-14 05:30:00|9756.5|9751.5|9756.5|9751.5|9757|9752|9755.7|9750.7|17
1752471300000|2025-07-14 05:35:00|9756.7|9751.7|9760.3|9755.3|9760.5|9755.5|9756.5|9751.5|133
1752471600000|2025-07-14 05:40:00|9760.4|9755.4|9759.8|9754.8|9762.5|9757.5|9759.5|9754.5|132
1752471900000|2025-07-14 05:45:00|9760|9755|9760.6|9755.6|9761.4|9756.4|9759.5|9754.5|17
1752472200000|2025-07-14 05:50:00|9760.5|9755.5|9760.3|9755.3|9762|9757|9760|9755|16
1752472500000|2025-07-14 05:55:00|9760.4|9755.4|9758.7|9753.7|9760.5|9755.5|9757.7|9752.7|21
1752472800000|2025-07-14 06:00:00|9758.9|9753.9|9760.3|9755.3|9760.5|9755.5|9758.2|9753.2|20
1752473100000|2025-07-14 06:05:00|9760.1|9755.1|9760.9|9755.9|9761.7|9756.7|9760.1|9755.1|19
1752473400000|2025-07-14 06:10:00|9761.1|9756.1|9763.4|9758.4|9763.9|9758.9|9760.8|9755.8|54
1752473700000|2025-07-14 06:15:00|9763.2|9758.2|9765.1|9760.1|9765.9|9760.9|9762.8|9757.8|25
1752474000000|2025-07-14 06:20:00|9765.5|9760.5|9767|9762|9768.2|9763.2|9765.2|9760.2|162
1752474300000|2025-07-14 06:25:00|9767.1|9762.1|9765.8|9760.8|9767.3|9762.3|9764.8|9759.8|36
1752474600000|2025-07-14 06:30:00|9765.6|9760.6|9765.6|9760.6|9766.6|9761.6|9764.4|9759.4|16
1752474900000|2025-07-14 06:35:00|9765.8|9760.8|9763.2|9758.2|9765.9|9760.9|9762.7|9757.7|60
1752475200000|2025-07-14 06:40:00|9763.1|9758.1|9761.5|9756.5|9765|9760|9760.7|9755.7|50
1752475500000|2025-07-14 06:45:00|9761.4|9756.4|9761.9|9756.9|9762.4|9757.4|9761.4|9756.4|12
1752475800000|2025-07-14 06:50:00|9761.7|9756.7|9761.5|9756.5|9762.7|9757.7|9760.3|9755.3|14
1752476100000|2025-07-14 06:55:00|9761.4|9756.4|9761.7|9756.7|9762.1|9757.1|9760.4|9755.4|20
1752476400000|2025-07-14 07:00:00|9761.6|9756.6|9762.3|9757.3|9762.9|9757.9|9759.8|9754.8|41
1752476700000|2025-07-14 07:05:00|9762.4|9757.4|9758.6|9753.6|9762.5|9757.5|9758.6|9753.6|16
1752477000000|2025-07-14 07:10:00|9758.8|9753.8|9756.5|9751.5|9759.4|9754.4|9755.6|9750.6|36
1752477300000|2025-07-14 07:15:00|9756.3|9751.3|9755.2|9750.2|9758.4|9753.4|9755|9750|29
1752477600000|2025-07-14 07:20:00|9755.3|9750.3|9754.3|9749.3|9755.9|9750.9|9754.2|9749.2|38
1752477900000|2025-07-14 07:25:00|9754.4|9749.4|9751.9|9746.9|9754.9|9749.9|9751.9|9746.9|19
1752478200000|2025-07-14 07:30:00|9751.8|9746.8|9751.7|9746.7|9753.9|9748.9|9751.1|9746.1|27
1752478500000|2025-07-14 07:35:00|9751.8|9746.8|9749.8|9744.8|9752.1|9747.1|9749.3|9744.3|21
1752478800000|2025-07-14 07:40:00|9750|9745|9747.3|9742.3|9750.3|9745.3|9747.3|9742.3|35
1752479100000|2025-07-14 07:45:00|9747.4|9742.4|9748|9743|9748.4|9743.4|9746.8|9741.8|36
1752479400000|2025-07-14 07:50:00|9747.8|9742.8|9748.8|9743.8|9749.8|9744.8|9747.3|9742.3|32
1752479700000|2025-07-14 07:55:00|9749|9744|9747.7|9742.7|9749|9744|9745.9|9740.9|183
1752480000000|2025-07-14 08:00:00|9747.8|9742.8|9747.2|9742.2|9748.7|9743.7|9746.3|9741.3|21
1752480300000|2025-07-14 08:05:00|9747.4|9742.4|9744.7|9739.7|9747.9|9742.9|9744.1|9739.1|52
1752480600000|2025-07-14 08:10:00|9744.6|9739.6|9747.2|9742.2|9747.2|9742.2|9744.6|9739.6|53
1752480900000|2025-07-14 08:15:00|9747|9742|9747.2|9742.2|9747.3|9742.3|9746.5|9741.5|86
1752481200000|2025-07-14 08:20:00|9747.3|9742.3|9748.5|9743.5|9749.9|9744.9|9747.3|9742.3|146
1752481500000|2025-07-14 08:25:00|9748.6|9743.6|9747.8|9742.8|9749|9744|9747.4|9742.4|24
1752481800000|2025-07-14 08:30:00|9748|9743|9745.1|9740.1|9748|9743|9745|9740|14
1752482100000|2025-07-14 08:35:00|9744.9|9739.9|9747.9|9742.9|9748.7|9743.7|9744.9|9739.9|12
1752482400000|2025-07-14 08:40:00|9747.8|9742.8|9746.8|9741.8|9749|9744|9746.8|9741.8|15
1752482700000|2025-07-14 08:45:00|9746.9|9741.9|9746.9|9741.9|9747.2|9742.2|9746.1|9741.1|32
1752483000000|2025-07-14 08:50:00|9747.1|9742.1|9749.4|9744.4|9750.2|9745.2|9746|9741|33
1752483300000|2025-07-14 08:55:00|9749.2|9744.2|9749.8|9744.8|9751|9746|9749|9744|66
1752483600000|2025-07-14 09:00:00|9750|9745|9752.1|9747.1|9752.1|9747.1|9750|9745|33
1752483900000|2025-07-14 09:05:00|9752.2|9747.2|9751.6|9746.6|9752.2|9747.2|9750|9745|15
1752484200000|2025-07-14 09:10:00|9751.4|9746.4|9748.4|9743.4|9751.4|9746.4|9747.5|9742.5|25
1752484500000|2025-07-14 09:15:00|9748.3|9743.3|9748.9|9743.9|9749.7|9744.7|9747.4|9742.4|22
1752484800000|2025-07-14 09:20:00|9748.8|9743.8|9747.1|9742.1|9748.9|9743.9|9746.2|9741.2|17
1752485100000|2025-07-14 09:25:00|9747.3|9742.3|9747.7|9742.7|9748.3|9743.3|9746.4|9741.4|10
1752485400000|2025-07-14 09:30:00|9747.8|9742.8|9744.8|9739.8|9748.2|9743.2|9744.1|9739.1|20
1752485700000|2025-07-14 09:35:00|9744.6|9739.6|9746.2|9741.2|9746.2|9741.2|9744.6|9739.6|12
1752486000000|2025-07-14 09:40:00|9746.6|9741.6|9747.1|9742.1|9748.5|9743.5|9746.4|9741.4|43
1752486300000|2025-07-14 09:45:00|9747|9742|9747.6|9742.6|9747.8|9742.8|9746.6|9741.6|8
1752486600000|2025-07-14 09:50:00|9747.8|9742.8|9748.4|9743.4|9749.6|9744.6|9747.8|9742.8|46
1752486900000|2025-07-14 09:55:00|9748.1|9743.1|9744.8|9739.8|9748.2|9743.2|9743.9|9738.9|12
1752487200000|2025-07-14 10:00:00|9744.7|9739.7|9741.3|9736.3|9745.1|9740.1|9741.1|9736.1|98
1752487500000|2025-07-14 10:05:00|9741.5|9736.5|9742.3|9737.3|9742.5|9737.5|9740.4|9735.4|12
1752487800000|2025-07-14 10:10:00|9742.2|9737.2|9741.5|9736.5|9742.4|9737.4|9740.5|9735.5|27
1752488100000|2025-07-14 10:15:00|9741.6|9736.6|9741.4|9736.4|9743.1|9738.1|9741.2|9736.2|19
1752488400000|2025-07-14 10:20:00|9741.2|9736.2|9742|9737|9742.2|9737.2|9740.3|9735.3|3
1752488700000|2025-07-14 10:25:00|9742.2|9737.2|9741.2|9736.2|9742.6|9737.6|9740.6|9735.6|12
1752489000000|2025-07-14 10:30:00|9741.4|9736.4|9743.2|9738.2|9743.3|9738.3|9741.2|9736.2|9
1752489300000|2025-07-14 10:35:00|9743.4|9738.4|9743.1|9738.1|9743.7|9738.7|9742.3|9737.3|9
1752489600000|2025-07-14 10:40:00|9743.3|9738.3|9744.6|9739.6|9744.6|9739.6|9743.3|9738.3|5
1752489900000|2025-07-14 10:45:00|9744.4|9739.4|9744|9739|9745.1|9740.1|9742.9|9737.9|26
1752490200000|2025-07-14 10:50:00|9744.1|9739.1|9744.7|9739.7|9744.9|9739.9|9743.8|9738.8|25
1752490500000|2025-07-14 10:55:00|9744.5|9739.5|9740.8|9735.8|9744.9|9739.9|9740.5|9735.5|47
1752490800000|2025-07-14 11:00:00|9740.6|9735.6|9741.5|9736.5|9742|9737|9740.3|9735.3|67
1752491100000|2025-07-14 11:05:00|9741.4|9736.4|9740.6|9735.6|9742.2|9737.2|9739.7|9734.7|16
1752491400000|2025-07-14 11:10:00|9740.7|9735.7|9741|9736|9741.8|9736.8|9739.8|9734.8|21
1752491700000|2025-07-14 11:15:00|9741.3|9736.3|9741.4|9736.4|9741.7|9736.7|9739.9|9734.9|7
1752492000000|2025-07-14 11:20:00|9741.3|9736.3|9740.3|9735.3|9741.4|9736.4|9739.9|9734.9|18
1752492300000|2025-07-14 11:25:00|9739.9|9734.9|9740.3|9735.3|9740.4|9735.4|9738.9|9733.9|10
1752492600000|2025-07-14 11:30:00|9740.2|9735.2|9744|9739|9745.2|9740.2|9740.2|9735.2|18
1752492900000|2025-07-14 11:35:00|9744.2|9739.2|9742.6|9737.6|9744.2|9739.2|9741.8|9736.8|12
1752493200000|2025-07-14 11:40:00|9742.7|9737.7|9743.8|9738.8|9743.9|9738.9|9742.5|9737.5|9
1752493500000|2025-07-14 11:45:00|9743.7|9738.7|9745.6|9740.6|9745.8|9740.8|9742.8|9737.8|30
1752493800000|2025-07-14 11:50:00|9745.5|9740.5|9746.3|9741.3|9747.6|9742.6|9744.8|9739.8|95
1752494100000|2025-07-14 11:55:00|9746.1|9741.1|9745.7|9740.7|9747.4|9742.4|9745.3|9740.3|40
1752494400000|2025-07-14 12:00:00|9745.8|9740.8|9743.8|9738.8|9746.1|9741.1|9743.3|9738.3|18
1752494700000|2025-07-14 12:05:00|9743.7|9738.7|9744.5|9739.5|9745.9|9740.9|9743.7|9738.7|37
1752495000000|2025-07-14 12:10:00|9744.7|9739.7|9744.5|9739.5|9745.4|9740.4|9743|9738|14
1752495300000|2025-07-14 12:15:00|9744.4|9739.4|9741.7|9736.7|9745|9740|9741.5|9736.5|17
1752495600000|2025-07-14 12:20:00|9741.8|9736.8|9744.9|9739.9|9744.9|9739.9|9741.3|9736.3|27
1752495900000|2025-07-14 12:25:00|9744.8|9739.8|9747.1|9742.1|9747.6|9742.6|9744.6|9739.6|113
1752496200000|2025-07-14 12:30:00|9746.9|9741.9|9749.3|9744.3|9749.8|9744.8|9746.9|9741.9|104
1752496500000|2025-07-14 12:35:00|9749.4|9744.4|9749.7|9744.7|9750.4|9745.4|9747.5|9742.5|36
1752496800000|2025-07-14 12:40:00|9749.5|9744.5|9750.6|9745.6|9750.7|9745.7|9748.9|9743.9|15
1752497100000|2025-07-14 12:45:00|9750.7|9745.7|9752|9747|9753.2|9748.2|9748.8|9743.8|131
1752497400000|2025-07-14 12:50:00|9751.9|9746.9|9751.7|9746.7|9752.1|9747.1|9750.9|9745.9|23
1752497700000|2025-07-14 12:55:00|9751.2|9746.2|9749.4|9744.4|9751.7|9746.7|9748.7|9743.7|41
1752498000000|2025-07-14 13:00:00|9749.6|9744.6|9750.6|9745.6|9750.9|9745.9|9748.2|9743.2|45
1752498300000|2025-07-14 13:05:00|9750.5|9745.5|9754.7|9749.7|9754.8|9749.8|9750.2|9745.2|42
1752498600000|2025-07-14 13:10:00|9754.5|9749.5|9753.5|9748.5|9756.5|9751.5|9753.2|9748.2|31
1752498900000|2025-07-14 13:15:00|9753.4|9748.4|9753.6|9748.6|9755.5|9750.5|9752.2|9747.2|40
1752499200000|2025-07-14 13:20:00|9753.7|9748.7|9755|9750|9755.4|9750.4|9752.7|9747.7|53
1752499500000|2025-07-14 13:25:00|9755.5|9750.5|9755.6|9750.6|9755.7|9750.7|9753.7|9748.7|38
1752499800000|2025-07-14 13:30:00|9755.5|9750.5|9751.7|9746.7|9757.5|9752.5|9751.7|9746.7|96
1752500100000|2025-07-14 13:35:00|9751.9|9746.9|9750.9|9745.9|9752.2|9747.2|9750|9745|39
1752500400000|2025-07-14 13:40:00|9751.1|9746.1|9752.5|9747.5|9752.8|9747.8|9750|9745|31
1752500700000|2025-07-14 13:45:00|9752.3|9747.3|9750.6|9745.6|9752.8|9747.8|9750.1|9745.1|135
1752501000000|2025-07-14 13:50:00|9750.3|9745.3|9752.6|9747.6|9752.9|9747.9|9749.2|9744.2|33
1752501300000|2025-07-14 13:55:00|9752.5|9747.5|9750.6|9745.6|9752.5|9747.5|9749.7|9744.7|43
1752501600000|2025-07-14 14:00:00|9750.8|9745.8|9752.6|9747.6|9754.1|9749.1|9750.6|9745.6|36
1752501900000|2025-07-14 14:05:00|9752.5|9747.5|9752.6|9747.6|9753.8|9748.8|9751.4|9746.4|30
1752502200000|2025-07-14 14:10:00|9752.2|9747.2|9751|9746|9752.5|9747.5|9750.3|9745.3|55
1752502500000|2025-07-14 14:15:00|9751.1|9746.1|9748.4|9743.4|9751.1|9746.1|9746.7|9741.7|113
1752502800000|2025-07-14 14:20:00|9748.6|9743.6|9747.8|9742.8|9749|9744|9747.1|9742.1|120
1752503100000|2025-07-14 14:25:00|9747.6|9742.6|9748.1|9743.1|9750.5|9745.5|9747.6|9742.6|50
1752503400000|2025-07-14 14:30:00|9748.3|9743.3|9745.7|9740.7|9750.4|9745.4|9745.7|9740.7|154
1752503700000|2025-07-14 14:35:00|9745.3|9740.3|9749.5|9744.5|9749.6|9744.6|9744.5|9739.5|161
1752504000000|2025-07-14 14:40:00|9749.3|9744.3|9750|9745|9751.5|9746.5|9748.6|9743.6|49
1752504300000|2025-07-14 14:45:00|9749.8|9744.8|9748.9|9743.9|9750.8|9745.8|9747.7|9742.7|37
1752504600000|2025-07-14 14:50:00|9749|9744|9754.4|9749.4|9755.7|9750.7|9749|9744|61
1752504900000|2025-07-14 14:55:00|9754.3|9749.3|9753.2|9748.2|9755.3|9750.3|9753|9748|52
1752505200000|2025-07-14 15:00:00|9753.1|9748.1|9755.6|9750.6|9755.6|9750.6|9752.5|9747.5|30
1752505500000|2025-07-14 15:05:00|9755.7|9750.7|9755.7|9750.7|9758.7|9753.7|9754.9|9749.9|176
1752505800000|2025-07-14 15:10:00|9755.9|9750.9|9754.2|9749.2|9756|9751|9753.2|9748.2|38
1752506100000|2025-07-14 15:15:00|9754|9749|9753.5|9748.5|9755.5|9750.5|9753|9748|72
1752506400000|2025-07-14 15:20:00|9753.4|9748.4|9755|9750|9755.5|9750.5|9753.4|9748.4|57
1752506700000|2025-07-14 15:25:00|9754.9|9749.9|9752.5|9747.5|9756|9751|9752.2|9747.2|135
1752507000000|2025-07-14 15:30:00|9752.6|9747.6|9749.5|9744.5|9754|9749|9749.1|9744.1|174
1752507300000|2025-07-14 15:35:00|9749.4|9744.4|9746.2|9741.2|9750.5|9745.5|9745.5|9740.5|177
1752507600000|2025-07-14 15:40:00|9746|9741|9748.8|9743.8|9749|9744|9744.8|9739.8|48
1752507900000|2025-07-14 15:45:00|9748.6|9743.6|9756.7|9751.7|9757|9752|9748.6|9743.6|136
1752508200000|2025-07-14 15:50:00|9757|9752|9763.6|9758.6|9763.9|9758.9|9756.2|9751.2|269
1752508500000|2025-07-14 15:55:00|9763.8|9758.8|9764.7|9759.7|9767|9762|9763.1|9758.1|261
1752508800000|2025-07-14 16:00:00|9765|9760|9764.9|9759.9|9766.6|9761.6|9760.8|9755.8|561
1752509100000|2025-07-14 16:05:00|9765|9760|9767.3|9762.3|9767.7|9762.7|9763.8|9758.8|73
1752509400000|2025-07-14 16:10:00|9767.4|9762.4|9766.1|9761.1|9769.4|9764.4|9764.9|9759.9|148
1752509700000|2025-07-14 16:15:00|9766.3|9761.3|9769.5|9764.5|9771.3|9766.3|9766.3|9761.3|91
1752510000000|2025-07-14 16:20:00|9769.7|9764.7|9770.4|9765.4|9770.4|9765.4|9767.2|9762.2|24
1752510300000|2025-07-14 16:25:00|9770.3|9765.3|9768.9|9763.9|9770.5|9765.5|9767.5|9762.5|43
1752510600000|2025-07-14 16:30:00|9769|9764|9769|9764|9769.8|9764.8|9767.7|9762.7|26
1752510900000|2025-07-14 16:35:00|9769.1|9764.1|9768.5|9763.5|9769.9|9764.9|9767.8|9762.8|24
1752511200000|2025-07-14 16:40:00|9768.7|9763.7|9767.4|9762.4|9768.9|9763.9|9766.7|9761.7|21
1752511500000|2025-07-14 16:45:00|9767.6|9762.6|9767.8|9762.8|9768.8|9763.8|9766.8|9761.8|21
1752511800000|2025-07-14 16:50:00|9767.4|9762.4|9766.1|9761.1|9767.4|9762.4|9765.6|9760.6|17
1752512100000|2025-07-14 16:55:00|9765.9|9760.9|9768.3|9763.3|9768.8|9763.8|9765.9|9760.9|20
1752512400000|2025-07-14 17:00:00|9768.5|9763.5|9768.6|9763.6|9768.9|9763.9|9765.5|9760.5|36
1752512700000|2025-07-14 17:05:00|9768.7|9763.7|9770.5|9765.5|9770.8|9765.8|9768.7|9763.7|22
1752513000000|2025-07-14 17:10:00|9770.2|9765.2|9770.3|9765.3|9771.1|9766.1|9770|9765|20
1752513300000|2025-07-14 17:15:00|9770.5|9765.5|9771|9766|9771|9766|9770.3|9765.3|28
1752513600000|2025-07-14 17:20:00|9771.2|9766.2|9770|9765|9771.2|9766.2|9769.3|9764.3|72
1752513900000|2025-07-14 17:25:00|9769.8|9764.8|9768.3|9763.3|9770.8|9765.8|9768.3|9763.3|24
1752514200000|2025-07-14 17:30:00|9768.7|9763.7|9768.7|9763.7|9769|9764|9768|9763|26
1752514500000|2025-07-14 17:35:00|9768.8|9763.8|9769.8|9764.8|9770.2|9765.2|9768.7|9763.7|14
1752514800000|2025-07-14 17:40:00|9770|9765|9771.2|9766.2|9771.5|9766.5|9769.7|9764.7|11
1752515100000|2025-07-14 17:45:00|9771.3|9766.3|9768.8|9763.8|9771.3|9766.3|9768.7|9763.7|16
1752515400000|2025-07-14 17:50:00|9769|9764|9770.5|9765.5|9770.5|9765.5|9769|9764|9
1752515700000|2025-07-14 17:55:00|9770.3|9765.3|9769.8|9764.8|9770.7|9765.7|9769.5|9764.5|13
1752516000000|2025-07-14 18:00:00|9769.7|9764.7|9769.2|9764.2|9769.7|9764.7|9768.7|9763.7|30
1752516300000|2025-07-14 18:05:00|9769|9764|9769.7|9764.7|9770.1|9765.1|9768.8|9763.8|15
1752516600000|2025-07-14 18:10:00|9769.8|9764.8|9769|9764|9769.8|9764.8|9768.6|9763.6|18
1752516900000|2025-07-14 18:15:00|9769.2|9764.2|9768.7|9763.7|9769.4|9764.4|9768.3|9763.3|3
1752517200000|2025-07-14 18:20:00|9768.5|9763.5|9769.2|9764.2|9769.6|9764.6|9768.3|9763.3|13
1752517500000|2025-07-14 18:25:00|9769.3|9764.3|9768.8|9763.8|9769.5|9764.5|9768.6|9763.6|12
1752517800000|2025-07-14 18:30:00|9768.6|9763.6|9766.1|9761.1|9768.8|9763.8|9765.7|9760.7|18
1752518100000|2025-07-14 18:35:00|9766|9761|9765.6|9760.6|9766.1|9761.1|9765.1|9760.1|51
1752518400000|2025-07-14 18:40:00|9765.3|9760.3|9764.3|9759.3|9765.3|9760.3|9764.3|9759.3|66
1752518700000|2025-07-14 18:45:00|9764|9759|9766.4|9761.4|9766.4|9761.4|9764|9759|25
1752519000000|2025-07-14 18:50:00|9766.3|9761.3|9766.3|9761.3|9767.2|9762.2|9766.3|9761.3|29
1752519300000|2025-07-14 18:55:00|9766.5|9761.5|9765.8|9760.8|9766.5|9761.5|9765.3|9760.3|145
1752519600000|2025-07-14 19:00:00|9766|9761|9766.5|9761.5|9766.6|9761.6|9764.3|9759.3|40
1752519900000|2025-07-14 19:05:00|9766.3|9761.3|9765.8|9760.8|9766.5|9761.5|9765.5|9760.5|15
1752520200000|2025-07-14 19:10:00|9765.6|9760.6|9765.8|9760.8|9766.5|9761.5|9765.6|9760.6|12
1752520500000|2025-07-14 19:15:00|9766|9761|9766.9|9761.9|9766.9|9761.9|9766|9761|2
1752520800000|2025-07-14 19:20:00|9767.1|9762.1|9767.8|9762.8|9768.9|9763.9|9767.1|9762.1|16
1752521100000|2025-07-14 19:25:00|9768|9763|9767|9762|9768|9763|9766.8|9761.8|4
1752521400000|2025-07-14 19:30:00|9767.1|9762.1|9766.8|9761.8|9767.5|9762.5|9766.8|9761.8|16
1752521700000|2025-07-14 19:35:00|9767|9762|9767.3|9762.3|9767.3|9762.3|9766.6|9761.6|7
1752522000000|2025-07-14 19:40:00|9767.1|9762.1|9768.5|9763.5|9768.8|9763.8|9766.8|9761.8|16
1752522300000|2025-07-14 19:45:00|9768.6|9763.6|9767.9|9762.9|9769.4|9764.4|9767.7|9762.7|13
1752522600000|2025-07-14 19:50:00|9768|9763|9767.8|9762.8|9768|9763|9767.5|9762.5|9
1752522900000|2025-07-14 19:55:00|9768|9763|9766.8|9761.8|9768.3|9763.3|9766.6|9761.6|68
1752523200000|2025-07-14 20:00:00|9766.6|9761.6|9766.2|9761.2|9767|9762|9766|9761|17
1752523500000|2025-07-14 20:05:00|9766.4|9761.4|9767.1|9762.1|9767.1|9762.1|9766.3|9761.3|1
1752523800000|2025-07-14 20:10:00|9767|9762|9766.5|9761.5|9767|9762|9766.2|9761.2|1
1752524100000|2025-07-14 20:15:00|9766.3|9761.3|9767.4|9762.4|9767.5|9762.5|9766.3|9761.3|3
1752524400000|2025-07-14 20:20:00|9767.3|9762.3|9767.5|9762.5|9767.6|9762.6|9767.3|9762.3|7
1752524700000|2025-07-14 20:25:00|9767.3|9762.3|9767.1|9762.1|9767.5|9762.5|9767.1|9762.1|0
1752525000000|2025-07-14 20:30:00|9766.9|9761.9|9767.3|9762.3|9767.6|9762.6|9766.9|9761.9|0
1752525300000|2025-07-14 20:35:00|9767.4|9762.4|9768.2|9763.2|9768.4|9763.4|9767.3|9762.3|30
1752525600000|2025-07-14 20:40:00|9768|9763|9768.2|9763.2|9768.4|9763.4|9768|9763|2
1752525900000|2025-07-14 20:45:00|9768|9763|9769|9764|9769|9764|9768|9763|9
1752526200000|2025-07-14 20:50:00|9768.9|9763.9|9770.3|9765.3|9770.5|9765.5|9768.6|9763.6|19
1752526500000|2025-07-14 20:55:00|9770.1|9765.1|9770.4|9765.4|9770.6|9765.6|9769|9764|34
1752537600000|2025-07-15 00:00:00|9769.6|9764.6|9766.1|9761.1|9770.3|9765.3|9765.2|9760.2|19
1752537900000|2025-07-15 00:05:00|9766|9761|9764.6|9759.6|9766.3|9761.3|9764.4|9759.4|16
1752538200000|2025-07-15 00:10:00|9764.5|9759.5|9764.6|9759.6|9765.5|9760.5|9764|9759|19
1752538500000|2025-07-15 00:15:00|9764.8|9759.8|9763.6|9758.6|9765|9760|9762.8|9757.8|19
1752538800000|2025-07-15 00:20:00|9763.8|9758.8|9762.6|9757.6|9764.5|9759.5|9762.6|9757.6|18
1752539100000|2025-07-15 00:25:00|9762.8|9757.8|9760.8|9755.8|9763|9758|9760.5|9755.5|20
1752539400000|2025-07-15 00:30:00|9760.6|9755.6|9760.8|9755.8|9761.5|9756.5|9760.5|9755.5|8
1752539700000|2025-07-15 00:35:00|9760.6|9755.6|9762.1|9757.1|9763.1|9758.1|9760.6|9755.6|43
1752540000000|2025-07-15 00:40:00|9762|9757|9762|9757|9762.4|9757.4|9761.5|9756.5|8
1752540300000|2025-07-15 00:45:00|9761.7|9756.7|9762.6|9757.6|9762.6|9757.6|9761.7|9756.7|42
1752540600000|2025-07-15 00:50:00|9762.5|9757.5|9763|9758|9763.4|9758.4|9761.9|9756.9|37
1752540900000|2025-07-15 00:55:00|9763.2|9758.2|9762.5|9757.5|9763.5|9758.5|9761.3|9756.3|11
1752541200000|2025-07-15 01:00:00|9762.4|9757.4|9767.1|9762.1|9767.1|9762.1|9762.4|9757.4|29
1752541500000|2025-07-15 01:05:00|9766.9|9761.9|9766.4|9761.4|9767.5|9762.5|9765.5|9760.5|19
1752541800000|2025-07-15 01:10:00|9766.6|9761.6|9765.8|9760.8|9766.6|9761.6|9765.1|9760.1|5
1752542100000|2025-07-15 01:15:00|9765.6|9760.6|9764.5|9759.5|9765.8|9760.8|9763.5|9758.5|4
1752542400000|2025-07-15 01:20:00|9764.7|9759.7|9764.7|9759.7|9765.4|9760.4|9763.9|9758.9|52
1752542700000|2025-07-15 01:25:00|9764.9|9759.9|9766.4|9761.4|9766.5|9761.5|9764.7|9759.7|8
1752543000000|2025-07-15 01:30:00|9766.5|9761.5|9767.9|9762.9|9768|9763|9766.2|9761.2|5
1752543300000|2025-07-15 01:35:00|9768.1|9763.1|9766.8|9761.8|9768.4|9763.4|9766.6|9761.6|5
1752543600000|2025-07-15 01:40:00|9766.6|9761.6|9766.7|9761.7|9767.5|9762.5|9766.1|9761.1|19
1752543900000|2025-07-15 01:45:00|9766.5|9761.5|9764.2|9759.2|9766.5|9761.5|9763.7|9758.7|7
1752544200000|2025-07-15 01:50:00|9764.4|9759.4|9764.1|9759.1|9765|9760|9763.1|9758.1|2
1752544500000|2025-07-15 01:55:00|9763.9|9758.9|9766.8|9761.8|9767.5|9762.5|9763.8|9758.8|14
1752544800000|2025-07-15 02:00:00|9766.7|9761.7|9769.1|9764.1|9769.3|9764.3|9766.6|9761.6|11
1752545100000|2025-07-15 02:05:00|9768.9|9763.9|9766.8|9761.8|9769.1|9764.1|9766.7|9761.7|26
1752545400000|2025-07-15 02:10:00|9766.7|9761.7|9766.3|9761.3|9767.3|9762.3|9765.8|9760.8|18
1752545700000|2025-07-15 02:15:00|9766.1|9761.1|9765.3|9760.3|9767.4|9762.4|9765.1|9760.1|4
1752546000000|2025-07-15 02:20:00|9765.2|9760.2|9763.9|9758.9|9765.3|9760.3|9763.1|9758.1|5
1752546300000|2025-07-15 02:25:00|9764|9759|9763.8|9758.8|9765|9760|9763.7|9758.7|1
1752546600000|2025-07-15 02:30:00|9763.7|9758.7|9762.7|9757.7|9763.9|9758.9|9762.7|9757.7|26
1752546900000|2025-07-15 02:35:00|9762.8|9757.8|9763.1|9758.1|9763.3|9758.3|9762.4|9757.4|24
1752547200000|2025-07-15 02:40:00|9762.9|9757.9|9764.8|9759.8|9764.8|9759.8|9762.9|9757.9|4
1752547500000|2025-07-15 02:45:00|9765.3|9760.3|9762.7|9757.7|9765.4|9760.4|9762.7|9757.7|8
1752547800000|2025-07-15 02:50:00|9762.8|9757.8|9762.9|9757.9|9763.1|9758.1|9762.4|9757.4|4
1752548100000|2025-07-15 02:55:00|9762.7|9757.7|9762.5|9757.5|9763.1|9758.1|9762.2|9757.2|17
1752548400000|2025-07-15 03:00:00|9762.3|9757.3|9761.4|9756.4|9762.7|9757.7|9761.4|9756.4|0
1752548700000|2025-07-15 03:05:00|9761.2|9756.2|9762.2|9757.2|9762.5|9757.5|9760.7|9755.7|4
1752549000000|2025-07-15 03:10:00|9762.3|9757.3|9762.4|9757.4|9762.9|9757.9|9761.7|9756.7|2
1752549300000|2025-07-15 03:15:00|9762.6|9757.6|9761.1|9756.1|9762.7|9757.7|9761|9756|6
1752549600000|2025-07-15 03:20:00|9761.2|9756.2|9761|9756|9761.4|9756.4|9760.2|9755.2|4
1752549900000|2025-07-15 03:25:00|9760.8|9755.8|9760.9|9755.9|9761.2|9756.2|9760.5|9755.5|5
1752550200000|2025-07-15 03:30:00|9761.1|9756.1|9762.7|9757.7|9762.8|9757.8|9760.7|9755.7|15
1752550500000|2025-07-15 03:35:00|9762.8|9757.8|9762.3|9757.3|9763|9758|9762.3|9757.3|9
1752550800000|2025-07-15 03:40:00|9762.1|9757.1|9762.6|9757.6|9762.6|9757.6|9761.7|9756.7|27
1752551100000|2025-07-15 03:45:00|9762.4|9757.4|9762.4|9757.4|9762.6|9757.6|9762.4|9757.4|0
1752551400000|2025-07-15 03:50:00|9762.2|9757.2|9762.2|9757.2|9762.2|9757.2|9762.1|9757.1|1
1752551700000|2025-07-15 03:55:00|9762.1|9757.1|9762.3|9757.3|9762.6|9757.6|9761.7|9756.7|0
1752552000000|2025-07-15 04:00:00|9762.1|9757.1|9761.4|9756.4|9762.3|9757.3|9761.1|9756.1|1
1752552300000|2025-07-15 04:05:00|9761.2|9756.2|9761.1|9756.1|9761.7|9756.7|9760.6|9755.6|9
1752552600000|2025-07-15 04:10:00|9761|9756|9760.7|9755.7|9761|9756|9759.3|9754.3|32
1752552900000|2025-07-15 04:15:00|9760.9|9755.9|9762.1|9757.1|9762.5|9757.5|9760.7|9755.7|2
1752553200000|2025-07-15 04:20:00|9762.3|9757.3|9761.5|9756.5|9762.3|9757.3|9761.2|9756.2|17
1752553500000|2025-07-15 04:25:00|9761.6|9756.6|9762|9757|9762|9757|9761.4|9756.4|2
1752553800000|2025-07-15 04:30:00|9761.8|9756.8|9761.9|9756.9|9762|9757|9761.5|9756.5|0
1752554100000|2025-07-15 04:35:00|9761.7|9756.7|9763.9|9758.9|9763.9|9758.9|9761.7|9756.7|4
1752554400000|2025-07-15 04:40:00|9763.7|9758.7|9762.7|9757.7|9763.9|9758.9|9762.7|9757.7|3
1752554700000|2025-07-15 04:45:00|9762.9|9757.9|9762.1|9757.1|9763.1|9758.1|9762|9757|1
1752555000000|2025-07-15 04:50:00|9762.2|9757.2|9762|9757|9762.3|9757.3|9761.7|9756.7|25
1752555300000|2025-07-15 04:55:00|9762.1|9757.1|9762.5|9757.5|9762.5|9757.5|9762|9757|4
1752555600000|2025-07-15 05:00:00|9762.3|9757.3|9760.7|9755.7|9762.5|9757.5|9760.7|9755.7|16
1752555900000|2025-07-15 05:05:00|9760.9|9755.9|9759.9|9754.9|9761|9756|9759.8|9754.8|4
1752556200000|2025-07-15 05:10:00|9760|9755|9758.7|9753.7|9760|9755|9758.3|9753.3|9
1752556500000|2025-07-15 05:15:00|9758.5|9753.5|9758.5|9753.5|9759|9754|9758.4|9753.4|1
1752556800000|2025-07-15 05:20:00|9758.7|9753.7|9758.3|9753.3|9758.9|9753.9|9757|9752|77
1752557100000|2025-07-15 05:25:00|9758.1|9753.1|9757.4|9752.4|9758.7|9753.7|9757|9752|9
1752557400000|2025-07-15 05:30:00|9757.6|9752.6|9756|9751|9757.8|9752.8|9755.9|9750.9|69
1752557700000|2025-07-15 05:35:00|9756.2|9751.2|9755.8|9750.8|9756.9|9751.9|9755.6|9750.6|9
1752558000000|2025-07-15 05:40:00|9755.6|9750.6|9756.2|9751.2|9756.2|9751.2|9755.1|9750.1|51
1752558300000|2025-07-15 05:45:00|9756|9751|9756.3|9751.3|9756.4|9751.4|9755.5|9750.5|6
1752558600000|2025-07-15 05:50:00|9756.4|9751.4|9756.6|9751.6|9756.6|9751.6|9756.1|9751.1|6
1752558900000|2025-07-15 05:55:00|9756.4|9751.4|9754.9|9749.9|9756.4|9751.4|9754.7|9749.7|37
1752559200000|2025-07-15 06:00:00|9755.1|9750.1|9754.9|9749.9|9757.6|9752.6|9754.8|9749.8|42
1752559500000|2025-07-15 06:05:00|9754.8|9749.8|9755.4|9750.4|9755.7|9750.7|9753.9|9748.9|29
1752559800000|2025-07-15 06:10:00|9755.5|9750.5|9754|9749|9755.9|9750.9|9753.9|9748.9|115
1752560100000|2025-07-15 06:15:00|9754.2|9749.2|9755.1|9750.1|9756.1|9751.1|9753.9|9748.9|31
1752560400000|2025-07-15 06:20:00|9755.3|9750.3|9755.6|9750.6|9755.8|9750.8|9754.3|9749.3|17
1752560700000|2025-07-15 06:25:00|9755.8|9750.8|9758.3|9753.3|9758.3|9753.3|9755.8|9750.8|47
1752561000000|2025-07-15 06:30:00|9758|9753|9756.9|9751.9|9758|9753|9755.8|9750.8|168
1752561300000|2025-07-15 06:35:00|9756.8|9751.8|9757.2|9752.2|9757.9|9752.9|9756.3|9751.3|25
1752561600000|2025-07-15 06:40:00|9757|9752|9757|9752|9757.2|9752.2|9755.8|9750.8|17
1752561900000|2025-07-15 06:45:00|9757.1|9752.1|9757.7|9752.7|9758|9753|9757.1|9752.1|18
1752562200000|2025-07-15 06:50:00|9757.8|9752.8|9761|9756|9761|9756|9757.3|9752.3|55
1752562500000|2025-07-15 06:55:00|9761.5|9756.5|9761.2|9756.2|9763|9758|9760.8|9755.8|54
1752562800000|2025-07-15 07:00:00|9761|9756|9763.8|9758.8|9764.1|9759.1|9760.7|9755.7|52
1752563100000|2025-07-15 07:05:00|9763.9|9758.9|9765.3|9760.3|9765.6|9760.6|9763.8|9758.8|23
1752563400000|2025-07-15 07:10:00|9765.4|9760.4|9763.9|9758.9|9765.6|9760.6|9763.6|9758.6|20
1752563700000|2025-07-15 07:15:00|9763.8|9758.8|9762.5|9757.5|9764.9|9759.9|9761.9|9756.9|20
1752564000000|2025-07-15 07:20:00|9762.3|9757.3|9756.9|9751.9|9762.3|9757.3|9756.2|9751.2|121
1752564300000|2025-07-15 07:25:00|9757.1|9752.1|9757.2|9752.2|9758.1|9753.1|9755.8|9750.8|19
1752564600000|2025-07-15 07:30:00|9757.3|9752.3|9755.1|9750.1|9758.2|9753.2|9753.4|9748.4|73
1752564900000|2025-07-15 07:35:00|9755|9750|9752.7|9747.7|9755.1|9750.1|9752.3|9747.3|101
1752565200000|2025-07-15 07:40:00|9752.6|9747.6|9753.8|9748.8|9753.8|9748.8|9751.3|9746.3|58
1752565500000|2025-07-15 07:45:00|9753.7|9748.7|9754.2|9749.2|9755|9750|9751.6|9746.6|38
1752565800000|2025-07-15 07:50:00|9753.9|9748.9|9754.7|9749.7|9756.1|9751.1|9753.3|9748.3|40
1752566100000|2025-07-15 07:55:00|9754.8|9749.8|9752.4|9747.4|9755.5|9750.5|9752.3|9747.3|32
1752566400000|2025-07-15 08:00:00|9752.6|9747.6|9752.7|9747.7|9755.1|9750.1|9752.2|9747.2|21
1752566700000|2025-07-15 08:05:00|9752.9|9747.9|9753.7|9748.7|9753.7|9748.7|9752.4|9747.4|21
1752567000000|2025-07-15 08:10:00|9753.6|9748.6|9752.6|9747.6|9753.6|9748.6|9751.9|9746.9|30
1752567300000|2025-07-15 08:15:00|9752.8|9747.8|9752.7|9747.7|9752.9|9747.9|9751.6|9746.6|17
1752567600000|2025-07-15 08:20:00|9752.9|9747.9|9753.3|9748.3|9753.6|9748.6|9751.9|9746.9|8
1752567900000|2025-07-15 08:25:00|9753.5|9748.5|9753.1|9748.1|9753.5|9748.5|9752.2|9747.2|13
1752568200000|2025-07-15 08:30:00|9752.4|9747.4|9754.1|9749.1|9754.7|9749.7|9751.3|9746.3|42
1752568500000|2025-07-15 08:35:00|9754.3|9749.3|9755.2|9750.2|9755.2|9750.2|9753.5|9748.5|10
1752568800000|2025-07-15 08:40:00|9755.3|9750.3|9755.6|9750.6|9757.3|9752.3|9754.7|9749.7|12
1752569100000|2025-07-15 08:45:00|9755.7|9750.7|9754.8|9749.8|9755.7|9750.7|9754.3|9749.3|23
1752569400000|2025-07-15 08:50:00|9755|9750|9754|9749|9755.3|9750.3|9754|9749|12
1752569700000|2025-07-15 08:55:00|9753.6|9748.6|9754.3|9749.3|9754.4|9749.4|9753.3|9748.3|18
1752570000000|2025-07-15 09:00:00|9754.1|9749.1|9754.1|9749.1|9754.8|9749.8|9753.6|9748.6|21
1752570300000|2025-07-15 09:05:00|9754|9749|9752.5|9747.5|9754.1|9749.1|9751.2|9746.2|24
1752570600000|2025-07-15 09:10:00|9752.6|9747.6|9752.5|9747.5|9754|9749|9752.3|9747.3|40
1752570900000|2025-07-15 09:15:00|9752.6|9747.6|9755|9750|9755.3|9750.3|9752.2|9747.2|88
1752571200000|2025-07-15 09:20:00|9755.1|9750.1|9757|9752|9757.4|9752.4|9755|9750|20
1752571500000|2025-07-15 09:25:00|9756.8|9751.8|9755.5|9750.5|9757.2|9752.2|9755.5|9750.5|14
1752571800000|2025-07-15 09:30:00|9755.3|9750.3|9755.4|9750.4|9756.8|9751.8|9754.9|9749.9|37
1752572100000|2025-07-15 09:35:00|9755.5|9750.5|9753.3|9748.3|9756.3|9751.3|9753.3|9748.3|53
1752572400000|2025-07-15 09:40:00|9753.1|9748.1|9756.2|9751.2|9756.2|9751.2|9753.1|9748.1|49
1752572700000|2025-07-15 09:45:00|9756.4|9751.4|9756|9751|9756.9|9751.9|9755|9750|26
1752573000000|2025-07-15 09:50:00|9755.8|9750.8|9756.5|9751.5|9756.8|9751.8|9754.9|9749.9|27
1752573300000|2025-07-15 09:55:00|9756.3|9751.3|9755.5|9750.5|9757.8|9752.8|9755.1|9750.1|38
1752573600000|2025-07-15 10:00:00|9755.3|9750.3|9754.4|9749.4|9755.5|9750.5|9753.5|9748.5|29
1752573900000|2025-07-15 10:05:00|9754.6|9749.6|9754.7|9749.7|9755.4|9750.4|9754.1|9749.1|4
1752574200000|2025-07-15 10:10:00|9754.6|9749.6|9756.6|9751.6|9756.9|9751.9|9754.3|9749.3|7
1752574500000|2025-07-15 10:15:00|9756.8|9751.8|9757.6|9752.6|9758.1|9753.1|9756.6|9751.6|13
1752574800000|2025-07-15 10:20:00|9757.8|9752.8|9758.3|9753.3|9759.4|9754.4|9756.7|9751.7|29
1752575100000|2025-07-15 10:25:00|9758.4|9753.4|9758.7|9753.7|9759.2|9754.2|9758.1|9753.1|10
1752575400000|2025-07-15 10:30:00|9758.9|9753.9|9759.9|9754.9|9760.5|9755.5|9758.5|9753.5|40
1752575700000|2025-07-15 10:35:00|9760.1|9755.1|9760.4|9755.4|9760.9|9755.9|9759.3|9754.3|23
1752576000000|2025-07-15 10:40:00|9760.3|9755.3|9758.2|9753.2|9760.9|9755.9|9757.8|9752.8|14
1752576300000|2025-07-15 10:45:00|9758|9753|9757.9|9752.9|9758.9|9753.9|9757.8|9752.8|7
1752576600000|2025-07-15 10:50:00|9757.8|9752.8|9757.3|9752.3|9757.9|9752.9|9756.7|9751.7|42
1752576900000|2025-07-15 10:55:00|9757.4|9752.4|9756.3|9751.3|9757.5|9752.5|9755.8|9750.8|62
1752577200000|2025-07-15 11:00:00|9756.1|9751.1|9757.4|9752.4|9757.8|9752.8|9755.9|9750.9|113
1752577500000|2025-07-15 11:05:00|9757.3|9752.3|9760.1|9755.1|9760.4|9755.4|9757.1|9752.1|37
1752577800000|2025-07-15 11:10:00|9760.3|9755.3|9761.2|9756.2|9762.8|9757.8|9760.1|9755.1|130
1752578100000|2025-07-15 11:15:00|9761|9756|9763.5|9758.5|9763.7|9758.7|9760.5|9755.5|53
1752578400000|2025-07-15 11:20:00|9763.3|9758.3|9763.8|9758.8|9765.3|9760.3|9762.8|9757.8|21
1752578700000|2025-07-15 11:25:00|9763.9|9758.9|9765.9|9760.9|9766.1|9761.1|9763.4|9758.4|17
1752579000000|2025-07-15 11:30:00|9766.1|9761.1|9765.6|9760.6|9767.1|9762.1|9765.4|9760.4|31
1752579300000|2025-07-15 11:35:00|9765.5|9760.5|9766.8|9761.8|9767.2|9762.2|9765.1|9760.1|50
1752579600000|2025-07-15 11:40:00|9766.5|9761.5|9767.8|9762.8|9767.8|9762.8|9766.1|9761.1|50
1752579900000|2025-07-15 11:45:00|9767.6|9762.6|9767.3|9762.3|9768.7|9763.7|9766.9|9761.9|163
1752580200000|2025-07-15 11:50:00|9767.2|9762.2|9768.1|9763.1|9768.1|9763.1|9766|9761|50
1752580500000|2025-07-15 11:55:00|9768.2|9763.2|9767.5|9762.5|9768.2|9763.2|9767|9762|134
1752580800000|2025-07-15 12:00:00|9767.7|9762.7|9768.3|9763.3|9769.2|9764.2|9767.3|9762.3|64
1752581100000|2025-07-15 12:05:00|9768.2|9763.2|9770.9|9765.9|9771.1|9766.1|9768|9763|109
1752581400000|2025-07-15 12:10:00|9771.1|9766.1|9768.9|9763.9|9771.1|9766.1|9768.6|9763.6|127
1752581700000|2025-07-15 12:15:00|9769.1|9764.1|9768.4|9763.4|9770.1|9765.1|9768.1|9763.1|90
1752582000000|2025-07-15 12:20:00|9768.7|9763.7|9768.7|9763.7|9768.7|9763.7|9766.5|9761.5|232
1752582300000|2025-07-15 12:25:00|9768.3|9763.3|9771.5|9766.5|9771.5|9766.5|9767.7|9762.7|83
1752582600000|2025-07-15 12:30:00|9771.3|9766.3|9752.3|9747.3|9771.3|9766.3|9726.7|9721.7|609
1752582900000|2025-07-15 12:35:00|9752.2|9747.2|9772.8|9767.8|9772.8|9767.8|9750.8|9745.8|586
1752583200000|2025-07-15 12:40:00|9772.6|9767.6|9769|9764|9773.9|9768.9|9768.1|9763.1|249
1752583500000|2025-07-15 12:45:00|9768.8|9763.8|9768.5|9763.5|9772|9767|9768|9763|145
1752583800000|2025-07-15 12:50:00|9768.6|9763.6|9760.6|9755.6|9768.8|9763.8|9760.3|9755.3|278
1752584100000|2025-07-15 12:55:00|9760.5|9755.5|9760.9|9755.9|9761.1|9756.1|9756.3|9751.3|117
1752584400000|2025-07-15 13:00:00|9760.7|9755.7|9763.8|9758.8|9764.5|9759.5|9760.7|9755.7|75
1752584700000|2025-07-15 13:05:00|9763.6|9758.6|9768.7|9763.7|9768.9|9763.9|9762.1|9757.1|75
1752585000000|2025-07-15 13:10:00|9768.9|9763.9|9767.3|9762.3|9772.6|9767.6|9764.6|9759.6|122
1752585300000|2025-07-15 13:15:00|9767.5|9762.5|9773.5|9768.5|9774.1|9769.1|9767.1|9762.1|87
1752585600000|2025-07-15 13:20:00|9773.6|9768.6|9771|9766|9774.7|9769.7|9770.8|9765.8|92
1752585900000|2025-07-15 13:25:00|9771.1|9766.1|9770.6|9765.6|9773.6|9768.6|9769.6|9764.6|59
1752586200000|2025-07-15 13:30:00|9770.8|9765.8|9782.8|9777.8|9785|9780|9770.3|9765.3|387
1752586500000|2025-07-15 13:35:00|9783|9778|9786|9781|9788.5|9783.5|9782.7|9777.7|329
1752586800000|2025-07-15 13:40:00|9785.9|9780.9|9787.1|9782.1|9788.7|9783.7|9784.7|9779.7|155
1752587100000|2025-07-15 13:45:00|9787.3|9782.3|9788|9783|9790.9|9785.9|9787.1|9782.1|167
1752587400000|2025-07-15 13:50:00|9787.9|9782.9|9793.6|9788.6|9793.7|9788.7|9787.9|9782.9|155
1752587700000|2025-07-15 13:55:00|9794|9789|9792.4|9787.4|9795.8|9790.8|9792.2|9787.2|225
1752588000000|2025-07-15 14:00:00|9792.5|9787.5|9802.3|9797.3|9803.9|9798.9|9791.6|9786.6|381
1752588300000|2025-07-15 14:05:00|9802.4|9797.4|9798.7|9793.7|9802.7|9797.7|9794.1|9789.1|295
1752588600000|2025-07-15 14:10:00|9798.5|9793.5|9796.5|9791.5|9801.8|9796.8|9796|9791|369
1752588900000|2025-07-15 14:15:00|9796.9|9791.9|9798.2|9793.2|9799.7|9794.7|9796.4|9791.4|244
1752589200000|2025-07-15 14:20:00|9798.5|9793.5|9804.9|9799.9|9805.9|9800.9|9798.5|9793.5|257
1752589500000|2025-07-15 14:25:00|9804.8|9799.8|9806.8|9801.8|9806.9|9801.9|9803.4|9798.4|151
1752589800000|2025-07-15 14:30:00|9807|9802|9808.7|9803.7|9811.4|9806.4|9805.9|9800.9|311
1752590100000|2025-07-15 14:35:00|9809|9804|9806.6|9801.6|9811.4|9806.4|9806.3|9801.3|167
1752590400000|2025-07-15 14:40:00|9806.4|9801.4|9808.8|9803.8|9809.3|9804.3|9805.3|9800.3|98
1752590700000|2025-07-15 14:45:00|9808.9|9803.9|9809.2|9804.2|9810.5|9805.5|9808|9803|68
1752591000000|2025-07-15 14:50:00|9809.1|9804.1|9809.7|9804.7|9812.3|9807.3|9808.5|9803.5|179
1752591300000|2025-07-15 14:55:00|9809.9|9804.9|9809.2|9804.2|9810.8|9805.8|9808.4|9803.4|109
1752591600000|2025-07-15 15:00:00|9809|9804|9813.3|9808.3|9813.8|9808.8|9808.9|9803.9|170
1752591900000|2025-07-15 15:05:00|9813.4|9808.4|9810.9|9805.9|9813.7|9808.7|9810.1|9805.1|73
1752592200000|2025-07-15 15:10:00|9810.4|9805.4|9812.2|9807.2|9813.8|9808.8|9810.4|9805.4|68
1752592500000|2025-07-15 15:15:00|9812.3|9807.3|9814.3|9809.3|9815.1|9810.1|9812.3|9807.3|71
1752592800000|2025-07-15 15:20:00|9814.5|9809.5|9814.3|9809.3|9815.7|9810.7|9813.8|9808.8|89
1752593100000|2025-07-15 15:25:00|9814.5|9809.5|9814.7|9809.7|9815.3|9810.3|9810.4|9805.4|125
1752593400000|2025-07-15 15:30:00|9814.8|9809.8|9821.2|9816.2|9821.2|9816.2|9814.8|9809.8|169
1752593700000|2025-07-15 15:35:00|9821.4|9816.4|9820.3|9815.3|9822.3|9817.3|9819.8|9814.8|77
1752594000000|2025-07-15 15:40:00|9820.2|9815.2|9817.3|9812.3|9821.3|9816.3|9816.1|9811.1|218
1752594300000|2025-07-15 15:45:00|9817.2|9812.2|9813.5|9808.5|9818.7|9813.7|9812.9|9807.9|90
1752594600000|2025-07-15 15:50:00|9813.3|9808.3|9814.2|9809.2|9816.4|9811.4|9813.3|9808.3|40
1752594900000|2025-07-15 15:55:00|9814.3|9809.3|9809.5|9804.5|9815.7|9810.7|9809.3|9804.3|60
1752595200000|2025-07-15 16:00:00|9809.3|9804.3|9811.4|9806.4|9811.4|9806.4|9807.3|9802.3|73
1752595500000|2025-07-15 16:05:00|9811.2|9806.2|9816.7|9811.7|9816.7|9811.7|9811.2|9806.2|41
1752595800000|2025-07-15 16:10:00|9816.6|9811.6|9817.7|9812.7|9818.5|9813.5|9815.9|9810.9|34
1752596100000|2025-07-15 16:15:00|9817.9|9812.9|9816.4|9811.4|9818.2|9813.2|9814.3|9809.3|36
1752596400000|2025-07-15 16:20:00|9816.2|9811.2|9818.4|9813.4|9818.6|9813.6|9815.9|9810.9|47
1752596700000|2025-07-15 16:25:00|9818.2|9813.2|9820.7|9815.7|9820.9|9815.9|9818.2|9813.2|24
1752597000000|2025-07-15 16:30:00|9820.9|9815.9|9822.3|9817.3|9822.3|9817.3|9819.7|9814.7|158
1752597300000|2025-07-15 16:35:00|9822.7|9817.7|9823.7|9818.7|9824.5|9819.5|9820.4|9815.4|80
1752597600000|2025-07-15 16:40:00|9824|9819|9822.7|9817.7|9826.1|9821.1|9822.5|9817.5|71
1752597900000|2025-07-15 16:45:00|9822.5|9817.5|9823.8|9818.8|9824.6|9819.6|9822.1|9817.1|99
1752598200000|2025-07-15 16:50:00|9823.9|9818.9|9825.6|9820.6|9825.6|9820.6|9823.3|9818.3|24
1752598500000|2025-07-15 16:55:00|9825.7|9820.7|9823.8|9818.8|9825.8|9820.8|9823.7|9818.7|76
1752598800000|2025-07-15 17:00:00|9823.7|9818.7|9825.8|9820.8|9825.8|9820.8|9823.1|9818.1|36
1752599100000|2025-07-15 17:05:00|9825.9|9820.9|9826.3|9821.3|9826.4|9821.4|9825.2|9820.2|41
1752599400000|2025-07-15 17:10:00|9826.1|9821.1|9824.1|9819.1|9826.3|9821.3|9823.6|9818.6|24
1752599700000|2025-07-15 17:15:00|9824.5|9819.5|9823.1|9818.1|9825.8|9820.8|9822.5|9817.5|26
1752600000000|2025-07-15 17:20:00|9822.9|9817.9|9823.5|9818.5|9823.8|9818.8|9821.5|9816.5|35
1752600300000|2025-07-15 17:25:00|9823.6|9818.6|9826.9|9821.9|9826.9|9821.9|9823.3|9818.3|50
1752600600000|2025-07-15 17:30:00|9827.1|9822.1|9825.3|9820.3|9827.2|9822.2|9825|9820|58
1752600900000|2025-07-15 17:35:00|9825.5|9820.5|9825.7|9820.7|9826.3|9821.3|9824.7|9819.7|172
1752601200000|2025-07-15 17:40:00|9825.6|9820.6|9825.4|9820.4|9826.2|9821.2|9825|9820|38
1752601500000|2025-07-15 17:45:00|9825.2|9820.2|9826|9821|9826.2|9821.2|9824.3|9819.3|41
1752601800000|2025-07-15 17:50:00|9825.8|9820.8|9825|9820|9827.1|9822.1|9824.9|9819.9|57
1752602100000|2025-07-15 17:55:00|9825.1|9820.1|9824.2|9819.2|9825.5|9820.5|9824.2|9819.2|56
1752602400000|2025-07-15 18:00:00|9824.4|9819.4|9823.7|9818.7|9825|9820|9823.4|9818.4|96
1752602700000|2025-07-15 18:05:00|9823.4|9818.4|9821.3|9816.3|9823.9|9818.9|9821.3|9816.3|22
1752603000000|2025-07-15 18:10:00|9821.5|9816.5|9821.2|9816.2|9822.2|9817.2|9820.4|9815.4|46
1752603300000|2025-07-15 18:15:00|9821|9816|9822.2|9817.2|9822.6|9817.6|9819.6|9814.6|53
1752603600000|2025-07-15 18:20:00|9822.4|9817.4|9821.6|9816.6|9822.5|9817.5|9821|9816|33
1752603900000|2025-07-15 18:25:00|9821.5|9816.5|9822.2|9817.2|9822.9|9817.9|9821.4|9816.4|42
1752604200000|2025-07-15 18:30:00|9822.1|9817.1|9822.7|9817.7|9822.9|9817.9|9821.5|9816.5|60
1752604500000|2025-07-15 18:35:00|9822.5|9817.5|9820.8|9815.8|9822.6|9817.6|9820.8|9815.8|53
1752604800000|2025-07-15 18:40:00|9820.9|9815.9|9820.3|9815.3|9821.3|9816.3|9820.1|9815.1|12
1752605100000|2025-07-15 18:45:00|9820.1|9815.1|9819.4|9814.4|9820.3|9815.3|9818.8|9813.8|66
1752605400000|2025-07-15 18:50:00|9819.3|9814.3|9820.2|9815.2|9820.6|9815.6|9818.1|9813.1|35
1752605700000|2025-07-15 18:55:00|9820.4|9815.4|9819.4|9814.4|9820.4|9815.4|9818.4|9813.4|183
1752606000000|2025-07-15 19:00:00|9819.6|9814.6|9820.1|9815.1|9820.2|9815.2|9818.8|9813.8|80
1752606300000|2025-07-15 19:05:00|9820.2|9815.2|9820.8|9815.8|9821.2|9816.2|9819.4|9814.4|33
1752606600000|2025-07-15 19:10:00|9820.9|9815.9|9821.6|9816.6|9822.2|9817.2|9820.4|9815.4|22
1752606900000|2025-07-15 19:15:00|9821.4|9816.4|9820.4|9815.4|9822.2|9817.2|9820.2|9815.2|16
1752607200000|2025-07-15 19:20:00|9820.5|9815.5|9820.6|9815.6|9821.4|9816.4|9820.4|9815.4|36
1752607500000|2025-07-15 19:25:00|9820.7|9815.7|9821.8|9816.8|9821.9|9816.9|9820.7|9815.7|20
1752607800000|2025-07-15 19:30:00|9821.9|9816.9|9821.4|9816.4|9821.9|9816.9|9821.4|9816.4|14
1752608100000|2025-07-15 19:35:00|9821.7|9816.7|9820.8|9815.8|9821.7|9816.7|9820.4|9815.4|40
1752608400000|2025-07-15 19:40:00|9820.6|9815.6|9820.8|9815.8|9821.2|9816.2|9820.1|9815.1|41
1752608700000|2025-07-15 19:45:00|9821.1|9816.1|9821.5|9816.5|9821.8|9816.8|9820.4|9815.4|15
1752609000000|2025-07-15 19:50:00|9821.6|9816.6|9820.7|9815.7|9821.6|9816.6|9819.8|9814.8|20
1752609300000|2025-07-15 19:55:00|9820.8|9815.8|9821.4|9816.4|9822.3|9817.3|9819.7|9814.7|49
1752609600000|2025-07-15 20:00:00|9821.6|9816.6|9820.3|9815.3|9821.8|9816.8|9820.3|9815.3|19
1752609900000|2025-07-15 20:05:00|9820.4|9815.4|9820.8|9815.8|9820.8|9815.8|9819.9|9814.9|14
1752610200000|2025-07-15 20:10:00|9820.5|9815.5|9821.2|9816.2|9821.2|9816.2|9820.3|9815.3|26
1752610500000|2025-07-15 20:15:00|9820.3|9815.3|9820.3|9815.3|9820.7|9815.7|9820.3|9815.3|15
1752610800000|2025-07-15 20:20:00|9820.1|9815.1|9820.9|9815.9|9821.2|9816.2|9819.9|9814.9|14
1752611100000|2025-07-15 20:25:00|9821.2|9816.2|9821|9816|9821.2|9816.2|9820.8|9815.8|18
1752611400000|2025-07-15 20:30:00|9820.9|9815.9|9820.9|9815.9|9821.2|9816.2|9820.3|9815.3|11
1752611700000|2025-07-15 20:35:00|9821.2|9816.2|9821.3|9816.3|9822.1|9817.1|9820.9|9815.9|2
1752612000000|2025-07-15 20:40:00|9821.5|9816.5|9821.9|9816.9|9821.9|9816.9|9821.1|9816.1|5
1752612300000|2025-07-15 20:45:00|9822.1|9817.1|9822.4|9817.4|9822.8|9817.8|9821.9|9816.9|4
1752612600000|2025-07-15 20:50:00|9822.2|9817.2|9822|9817|9822.3|9817.3|9820.9|9815.9|13
1752612900000|2025-07-15 20:55:00|9821.9|9816.9|9821.9|9816.9|9822.5|9817.5|9819.8|9814.8|25
1752537600000|2025-07-15 00:00:00|9769.6|9764.6|9766.1|9761.1|9770.3|9765.3|9765.2|9760.2|19
1752537900000|2025-07-15 00:05:00|9766|9761|9764.6|9759.6|9766.3|9761.3|9764.4|9759.4|16
1752538200000|2025-07-15 00:10:00|9764.5|9759.5|9764.6|9759.6|9765.5|9760.5|9764|9759|19
1752538500000|2025-07-15 00:15:00|9764.8|9759.8|9763.6|9758.6|9765|9760|9762.8|9757.8|19
1752538800000|2025-07-15 00:20:00|9763.8|9758.8|9762.6|9757.6|9764.5|9759.5|9762.6|9757.6|18
1752539100000|2025-07-15 00:25:00|9762.8|9757.8|9760.8|9755.8|9763|9758|9760.5|9755.5|20
1752539400000|2025-07-15 00:30:00|9760.6|9755.6|9760.8|9755.8|9761.5|9756.5|9760.5|9755.5|8
1752539700000|2025-07-15 00:35:00|9760.6|9755.6|9762.1|9757.1|9763.1|9758.1|9760.6|9755.6|43
1752540000000|2025-07-15 00:40:00|9762|9757|9762|9757|9762.4|9757.4|9761.5|9756.5|8
1752540300000|2025-07-15 00:45:00|9761.7|9756.7|9762.6|9757.6|9762.6|9757.6|9761.7|9756.7|42
1752540600000|2025-07-15 00:50:00|9762.5|9757.5|9763|9758|9763.4|9758.4|9761.9|9756.9|37
1752540900000|2025-07-15 00:55:00|9763.2|9758.2|9762.5|9757.5|9763.5|9758.5|9761.3|9756.3|11
1752541200000|2025-07-15 01:00:00|9762.4|9757.4|9767.1|9762.1|9767.1|9762.1|9762.4|9757.4|29
1752541500000|2025-07-15 01:05:00|9766.9|9761.9|9766.4|9761.4|9767.5|9762.5|9765.5|9760.5|19
1752541800000|2025-07-15 01:10:00|9766.6|9761.6|9765.8|9760.8|9766.6|9761.6|9765.1|9760.1|5
1752542100000|2025-07-15 01:15:00|9765.6|9760.6|9764.5|9759.5|9765.8|9760.8|9763.5|9758.5|4
1752542400000|2025-07-15 01:20:00|9764.7|9759.7|9764.7|9759.7|9765.4|9760.4|9763.9|9758.9|52
1752542700000|2025-07-15 01:25:00|9764.9|9759.9|9766.4|9761.4|9766.5|9761.5|9764.7|9759.7|8
1752543000000|2025-07-15 01:30:00|9766.5|9761.5|9767.9|9762.9|9768|9763|9766.2|9761.2|5
1752543300000|2025-07-15 01:35:00|9768.1|9763.1|9766.8|9761.8|9768.4|9763.4|9766.6|9761.6|5
1752543600000|2025-07-15 01:40:00|9766.6|9761.6|9766.7|9761.7|9767.5|9762.5|9766.1|9761.1|19
1752543900000|2025-07-15 01:45:00|9766.5|9761.5|9764.2|9759.2|9766.5|9761.5|9763.7|9758.7|7
1752544200000|2025-07-15 01:50:00|9764.4|9759.4|9764.1|9759.1|9765|9760|9763.1|9758.1|2
1752544500000|2025-07-15 01:55:00|9763.9|9758.9|9766.8|9761.8|9767.5|9762.5|9763.8|9758.8|14
1752544800000|2025-07-15 02:00:00|9766.7|9761.7|9769.1|9764.1|9769.3|9764.3|9766.6|9761.6|11
1752545100000|2025-07-15 02:05:00|9768.9|9763.9|9766.8|9761.8|9769.1|9764.1|9766.7|9761.7|26
1752545400000|2025-07-15 02:10:00|9766.7|9761.7|9766.3|9761.3|9767.3|9762.3|9765.8|9760.8|18
1752545700000|2025-07-15 02:15:00|9766.1|9761.1|9765.3|9760.3|9767.4|9762.4|9765.1|9760.1|4
1752546000000|2025-07-15 02:20:00|9765.2|9760.2|9763.9|9758.9|9765.3|9760.3|9763.1|9758.1|5
1752546300000|2025-07-15 02:25:00|9764|9759|9763.8|9758.8|9765|9760|9763.7|9758.7|1
1752546600000|2025-07-15 02:30:00|9763.7|9758.7|9762.7|9757.7|9763.9|9758.9|9762.7|9757.7|26
1752546900000|2025-07-15 02:35:00|9762.8|9757.8|9763.1|9758.1|9763.3|9758.3|9762.4|9757.4|24
1752547200000|2025-07-15 02:40:00|9762.9|9757.9|9764.8|9759.8|9764.8|9759.8|9762.9|9757.9|4
1752547500000|2025-07-15 02:45:00|9765.3|9760.3|9762.7|9757.7|9765.4|9760.4|9762.7|9757.7|8
1752547800000|2025-07-15 02:50:00|9762.8|9757.8|9762.9|9757.9|9763.1|9758.1|9762.4|9757.4|4
1752548100000|2025-07-15 02:55:00|9762.7|9757.7|9762.5|9757.5|9763.1|9758.1|9762.2|9757.2|17
1752548400000|2025-07-15 03:00:00|9762.3|9757.3|9761.4|9756.4|9762.7|9757.7|9761.4|9756.4|0
1752548700000|2025-07-15 03:05:00|9761.2|9756.2|9762.2|9757.2|9762.5|9757.5|9760.7|9755.7|4
1752549000000|2025-07-15 03:10:00|9762.3|9757.3|9762.4|9757.4|9762.9|9757.9|9761.7|9756.7|2
1752549300000|2025-07-15 03:15:00|9762.6|9757.6|9761.1|9756.1|9762.7|9757.7|9761|9756|6
1752549600000|2025-07-15 03:20:00|9761.2|9756.2|9761|9756|9761.4|9756.4|9760.2|9755.2|4
1752549900000|2025-07-15 03:25:00|9760.8|9755.8|9760.9|9755.9|9761.2|9756.2|9760.5|9755.5|5
1752550200000|2025-07-15 03:30:00|9761.1|9756.1|9762.7|9757.7|9762.8|9757.8|9760.7|9755.7|15
1752550500000|2025-07-15 03:35:00|9762.8|9757.8|9762.3|9757.3|9763|9758|9762.3|9757.3|9
1752550800000|2025-07-15 03:40:00|9762.1|9757.1|9762.6|9757.6|9762.6|9757.6|9761.7|9756.7|27
1752551100000|2025-07-15 03:45:00|9762.4|9757.4|9762.4|9757.4|9762.6|9757.6|9762.4|9757.4|0
1752551400000|2025-07-15 03:50:00|9762.2|9757.2|9762.2|9757.2|9762.2|9757.2|9762.1|9757.1|1
1752551700000|2025-07-15 03:55:00|9762.1|9757.1|9762.3|9757.3|9762.6|9757.6|9761.7|9756.7|0
1752552000000|2025-07-15 04:00:00|9762.1|9757.1|9761.4|9756.4|9762.3|9757.3|9761.1|9756.1|1
1752552300000|2025-07-15 04:05:00|9761.2|9756.2|9761.1|9756.1|9761.7|9756.7|9760.6|9755.6|9
1752552600000|2025-07-15 04:10:00|9761|9756|9760.7|9755.7|9761|9756|9759.3|9754.3|32
1752552900000|2025-07-15 04:15:00|9760.9|9755.9|9762.1|9757.1|9762.5|9757.5|9760.7|9755.7|2
1752553200000|2025-07-15 04:20:00|9762.3|9757.3|9761.5|9756.5|9762.3|9757.3|9761.2|9756.2|17
1752553500000|2025-07-15 04:25:00|9761.6|9756.6|9762|9757|9762|9757|9761.4|9756.4|2
1752553800000|2025-07-15 04:30:00|9761.8|9756.8|9761.9|9756.9|9762|9757|9761.5|9756.5|0
1752554100000|2025-07-15 04:35:00|9761.7|9756.7|9763.9|9758.9|9763.9|9758.9|9761.7|9756.7|4
1752554400000|2025-07-15 04:40:00|9763.7|9758.7|9762.7|9757.7|9763.9|9758.9|9762.7|9757.7|3
1752554700000|2025-07-15 04:45:00|9762.9|9757.9|9762.1|9757.1|9763.1|9758.1|9762|9757|1
1752555000000|2025-07-15 04:50:00|9762.2|9757.2|9762|9757|9762.3|9757.3|9761.7|9756.7|25
1752555300000|2025-07-15 04:55:00|9762.1|9757.1|9762.5|9757.5|9762.5|9757.5|9762|9757|4
1752555600000|2025-07-15 05:00:00|9762.3|9757.3|9760.7|9755.7|9762.5|9757.5|9760.7|9755.7|16
1752555900000|2025-07-15 05:05:00|9760.9|9755.9|9759.9|9754.9|9761|9756|9759.8|9754.8|4
1752556200000|2025-07-15 05:10:00|9760|9755|9758.7|9753.7|9760|9755|9758.3|9753.3|9
1752556500000|2025-07-15 05:15:00|9758.5|9753.5|9758.5|9753.5|9759|9754|9758.4|9753.4|1
1752556800000|2025-07-15 05:20:00|9758.7|9753.7|9758.3|9753.3|9758.9|9753.9|9757|9752|77
1752557100000|2025-07-15 05:25:00|9758.1|9753.1|9757.4|9752.4|9758.7|9753.7|9757|9752|9
1752557400000|2025-07-15 05:30:00|9757.6|9752.6|9756|9751|9757.8|9752.8|9755.9|9750.9|69
1752557700000|2025-07-15 05:35:00|9756.2|9751.2|9755.8|9750.8|9756.9|9751.9|9755.6|9750.6|9
1752558000000|2025-07-15 05:40:00|9755.6|9750.6|9756.2|9751.2|9756.2|9751.2|9755.1|9750.1|51
1752558300000|2025-07-15 05:45:00|9756|9751|9756.3|9751.3|9756.4|9751.4|9755.5|9750.5|6
1752558600000|2025-07-15 05:50:00|9756.4|9751.4|9756.6|9751.6|9756.6|9751.6|9756.1|9751.1|6
1752558900000|2025-07-15 05:55:00|9756.4|9751.4|9754.9|9749.9|9756.4|9751.4|9754.7|9749.7|37
1752559200000|2025-07-15 06:00:00|9755.1|9750.1|9754.9|9749.9|9757.6|9752.6|9754.8|9749.8|42
1752559500000|2025-07-15 06:05:00|9754.8|9749.8|9755.4|9750.4|9755.7|9750.7|9753.9|9748.9|29
1752559800000|2025-07-15 06:10:00|9755.5|9750.5|9754|9749|9755.9|9750.9|9753.9|9748.9|115
1752560100000|2025-07-15 06:15:00|9754.2|9749.2|9755.1|9750.1|9756.1|9751.1|9753.9|9748.9|31
1752560400000|2025-07-15 06:20:00|9755.3|9750.3|9755.6|9750.6|9755.8|9750.8|9754.3|9749.3|17
1752560700000|2025-07-15 06:25:00|9755.8|9750.8|9758.3|9753.3|9758.3|9753.3|9755.8|9750.8|47
1752561000000|2025-07-15 06:30:00|9758|9753|9756.9|9751.9|9758|9753|9755.8|9750.8|168
1752561300000|2025-07-15 06:35:00|9756.8|9751.8|9757.2|9752.2|9757.9|9752.9|9756.3|9751.3|25
1752561600000|2025-07-15 06:40:00|9757|9752|9757|9752|9757.2|9752.2|9755.8|9750.8|17
1752561900000|2025-07-15 06:45:00|9757.1|9752.1|9757.7|9752.7|9758|9753|9757.1|9752.1|18
1752562200000|2025-07-15 06:50:00|9757.8|9752.8|9761|9756|9761|9756|9757.3|9752.3|55
1752562500000|2025-07-15 06:55:00|9761.5|9756.5|9761.2|9756.2|9763|9758|9760.8|9755.8|54
1752562800000|2025-07-15 07:00:00|9761|9756|9763.8|9758.8|9764.1|9759.1|9760.7|9755.7|52
1752563100000|2025-07-15 07:05:00|9763.9|9758.9|9765.3|9760.3|9765.6|9760.6|9763.8|9758.8|23
1752563400000|2025-07-15 07:10:00|9765.4|9760.4|9763.9|9758.9|9765.6|9760.6|9763.6|9758.6|20
1752563700000|2025-07-15 07:15:00|9763.8|9758.8|9762.5|9757.5|9764.9|9759.9|9761.9|9756.9|20
1752564000000|2025-07-15 07:20:00|9762.3|9757.3|9756.9|9751.9|9762.3|9757.3|9756.2|9751.2|121
1752564300000|2025-07-15 07:25:00|9757.1|9752.1|9757.2|9752.2|9758.1|9753.1|9755.8|9750.8|19
1752564600000|2025-07-15 07:30:00|9757.3|9752.3|9755.1|9750.1|9758.2|9753.2|9753.4|9748.4|73
1752564900000|2025-07-15 07:35:00|9755|9750|9752.7|9747.7|9755.1|9750.1|9752.3|9747.3|101
1752565200000|2025-07-15 07:40:00|9752.6|9747.6|9753.8|9748.8|9753.8|9748.8|9751.3|9746.3|58
1752565500000|2025-07-15 07:45:00|9753.7|9748.7|9754.2|9749.2|9755|9750|9751.6|9746.6|38
1752565800000|2025-07-15 07:50:00|9753.9|9748.9|9754.7|9749.7|9756.1|9751.1|9753.3|9748.3|40
1752566100000|2025-07-15 07:55:00|9754.8|9749.8|9752.4|9747.4|9755.5|9750.5|9752.3|9747.3|32
1752566400000|2025-07-15 08:00:00|9752.6|9747.6|9752.7|9747.7|9755.1|9750.1|9752.2|9747.2|21
1752566700000|2025-07-15 08:05:00|9752.9|9747.9|9753.7|9748.7|9753.7|9748.7|9752.4|9747.4|21
1752567000000|2025-07-15 08:10:00|9753.6|9748.6|9752.6|9747.6|9753.6|9748.6|9751.9|9746.9|30
1752567300000|2025-07-15 08:15:00|9752.8|9747.8|9752.7|9747.7|9752.9|9747.9|9751.6|9746.6|17
1752567600000|2025-07-15 08:20:00|9752.9|9747.9|9753.3|9748.3|9753.6|9748.6|9751.9|9746.9|8
1752567900000|2025-07-15 08:25:00|9753.5|9748.5|9753.1|9748.1|9753.5|9748.5|9752.2|9747.2|13
1752568200000|2025-07-15 08:30:00|9752.4|9747.4|9754.1|9749.1|9754.7|9749.7|9751.3|9746.3|42
1752568500000|2025-07-15 08:35:00|9754.3|9749.3|9755.2|9750.2|9755.2|9750.2|9753.5|9748.5|10
1752568800000|2025-07-15 08:40:00|9755.3|9750.3|9755.6|9750.6|9757.3|9752.3|9754.7|9749.7|12
1752569100000|2025-07-15 08:45:00|9755.7|9750.7|9754.8|9749.8|9755.7|9750.7|9754.3|9749.3|23
1752569400000|2025-07-15 08:50:00|9755|9750|9754|9749|9755.3|9750.3|9754|9749|12
1752569700000|2025-07-15 08:55:00|9753.6|9748.6|9754.3|9749.3|9754.4|9749.4|9753.3|9748.3|18
1752570000000|2025-07-15 09:00:00|9754.1|9749.1|9754.1|9749.1|9754.8|9749.8|9753.6|9748.6|21
1752570300000|2025-07-15 09:05:00|9754|9749|9752.5|9747.5|9754.1|9749.1|9751.2|9746.2|24
1752570600000|2025-07-15 09:10:00|9752.6|9747.6|9752.5|9747.5|9754|9749|9752.3|9747.3|40
1752570900000|2025-07-15 09:15:00|9752.6|9747.6|9755|9750|9755.3|9750.3|9752.2|9747.2|88
1752571200000|2025-07-15 09:20:00|9755.1|9750.1|9757|9752|9757.4|9752.4|9755|9750|20
1752571500000|2025-07-15 09:25:00|9756.8|9751.8|9755.5|9750.5|9757.2|9752.2|9755.5|9750.5|14
1752571800000|2025-07-15 09:30:00|9755.3|9750.3|9755.4|9750.4|9756.8|9751.8|9754.9|9749.9|37
1752572100000|2025-07-15 09:35:00|9755.5|9750.5|9753.3|9748.3|9756.3|9751.3|9753.3|9748.3|53
1752572400000|2025-07-15 09:40:00|9753.1|9748.1|9756.2|9751.2|9756.2|9751.2|9753.1|9748.1|49
1752572700000|2025-07-15 09:45:00|9756.4|9751.4|9756|9751|9756.9|9751.9|9755|9750|26
1752573000000|2025-07-15 09:50:00|9755.8|9750.8|9756.5|9751.5|9756.8|9751.8|9754.9|9749.9|27
1752573300000|2025-07-15 09:55:00|9756.3|9751.3|9755.5|9750.5|9757.8|9752.8|9755.1|9750.1|38
1752573600000|2025-07-15 10:00:00|9755.3|9750.3|9754.4|9749.4|9755.5|9750.5|9753.5|9748.5|29
1752573900000|2025-07-15 10:05:00|9754.6|9749.6|9754.7|9749.7|9755.4|9750.4|9754.1|9749.1|4
1752574200000|2025-07-15 10:10:00|9754.6|9749.6|9756.6|9751.6|9756.9|9751.9|9754.3|9749.3|7
1752574500000|2025-07-15 10:15:00|9756.8|9751.8|9757.6|9752.6|9758.1|9753.1|9756.6|9751.6|13
1752574800000|2025-07-15 10:20:00|9757.8|9752.8|9758.3|9753.3|9759.4|9754.4|9756.7|9751.7|29
1752575100000|2025-07-15 10:25:00|9758.4|9753.4|9758.7|9753.7|9759.2|9754.2|9758.1|9753.1|10
1752575400000|2025-07-15 10:30:00|9758.9|9753.9|9759.9|9754.9|9760.5|9755.5|9758.5|9753.5|40
1752575700000|2025-07-15 10:35:00|9760.1|9755.1|9760.4|9755.4|9760.9|9755.9|9759.3|9754.3|23
1752576000000|2025-07-15 10:40:00|9760.3|9755.3|9758.2|9753.2|9760.9|9755.9|9757.8|9752.8|14
1752576300000|2025-07-15 10:45:00|9758|9753|9757.9|9752.9|9758.9|9753.9|9757.8|9752.8|7
1752576600000|2025-07-15 10:50:00|9757.8|9752.8|9757.3|9752.3|9757.9|9752.9|9756.7|9751.7|42
1752576900000|2025-07-15 10:55:00|9757.4|9752.4|9756.3|9751.3|9757.5|9752.5|9755.8|9750.8|62
1752577200000|2025-07-15 11:00:00|9756.1|9751.1|9757.4|9752.4|9757.8|9752.8|9755.9|9750.9|113
1752577500000|2025-07-15 11:05:00|9757.3|9752.3|9760.1|9755.1|9760.4|9755.4|9757.1|9752.1|37
1752577800000|2025-07-15 11:10:00|9760.3|9755.3|9761.2|9756.2|9762.8|9757.8|9760.1|9755.1|130
1752578100000|2025-07-15 11:15:00|9761|9756|9763.5|9758.5|9763.7|9758.7|9760.5|9755.5|53
1752578400000|2025-07-15 11:20:00|9763.3|9758.3|9763.8|9758.8|9765.3|9760.3|9762.8|9757.8|21
1752578700000|2025-07-15 11:25:00|9763.9|9758.9|9765.9|9760.9|9766.1|9761.1|9763.4|9758.4|17
1752579000000|2025-07-15 11:30:00|9766.1|9761.1|9765.6|9760.6|9767.1|9762.1|9765.4|9760.4|31
1752579300000|2025-07-15 11:35:00|9765.5|9760.5|9766.8|9761.8|9767.2|9762.2|9765.1|9760.1|50
1752579600000|2025-07-15 11:40:00|9766.5|9761.5|9767.8|9762.8|9767.8|9762.8|9766.1|9761.1|50
1752579900000|2025-07-15 11:45:00|9767.6|9762.6|9767.3|9762.3|9768.7|9763.7|9766.9|9761.9|163
1752580200000|2025-07-15 11:50:00|9767.2|9762.2|9768.1|9763.1|9768.1|9763.1|9766|9761|50
1752580500000|2025-07-15 11:55:00|9768.2|9763.2|9767.5|9762.5|9768.2|9763.2|9767|9762|134
1752580800000|2025-07-15 12:00:00|9767.7|9762.7|9768.3|9763.3|9769.2|9764.2|9767.3|9762.3|64
1752581100000|2025-07-15 12:05:00|9768.2|9763.2|9770.9|9765.9|9771.1|9766.1|9768|9763|109
1752581400000|2025-07-15 12:10:00|9771.1|9766.1|9768.9|9763.9|9771.1|9766.1|9768.6|9763.6|127
1752581700000|2025-07-15 12:15:00|9769.1|9764.1|9768.4|9763.4|9770.1|9765.1|9768.1|9763.1|90
1752582000000|2025-07-15 12:20:00|9768.7|9763.7|9768.7|9763.7|9768.7|9763.7|9766.5|9761.5|232
1752582300000|2025-07-15 12:25:00|9768.3|9763.3|9771.5|9766.5|9771.5|9766.5|9767.7|9762.7|83
1752582600000|2025-07-15 12:30:00|9771.3|9766.3|9752.3|9747.3|9771.3|9766.3|9726.7|9721.7|609
1752582900000|2025-07-15 12:35:00|9752.2|9747.2|9772.8|9767.8|9772.8|9767.8|9750.8|9745.8|586
1752583200000|2025-07-15 12:40:00|9772.6|9767.6|9769|9764|9773.9|9768.9|9768.1|9763.1|249
1752583500000|2025-07-15 12:45:00|9768.8|9763.8|9768.5|9763.5|9772|9767|9768|9763|145
1752583800000|2025-07-15 12:50:00|9768.6|9763.6|9760.6|9755.6|9768.8|9763.8|9760.3|9755.3|278
1752584100000|2025-07-15 12:55:00|9760.5|9755.5|9760.9|9755.9|9761.1|9756.1|9756.3|9751.3|117
1752584400000|2025-07-15 13:00:00|9760.7|9755.7|9763.8|9758.8|9764.5|9759.5|9760.7|9755.7|75
1752584700000|2025-07-15 13:05:00|9763.6|9758.6|9768.7|9763.7|9768.9|9763.9|9762.1|9757.1|75
1752585000000|2025-07-15 13:10:00|9768.9|9763.9|9767.3|9762.3|9772.6|9767.6|9764.6|9759.6|122
1752585300000|2025-07-15 13:15:00|9767.5|9762.5|9773.5|9768.5|9774.1|9769.1|9767.1|9762.1|87
1752585600000|2025-07-15 13:20:00|9773.6|9768.6|9771|9766|9774.7|9769.7|9770.8|9765.8|92
1752585900000|2025-07-15 13:25:00|9771.1|9766.1|9770.6|9765.6|9773.6|9768.6|9769.6|9764.6|59
1752586200000|2025-07-15 13:30:00|9770.8|9765.8|9782.8|9777.8|9785|9780|9770.3|9765.3|387
1752586500000|2025-07-15 13:35:00|9783|9778|9786|9781|9788.5|9783.5|9782.7|9777.7|329
1752586800000|2025-07-15 13:40:00|9785.9|9780.9|9787.1|9782.1|9788.7|9783.7|9784.7|9779.7|155
1752587100000|2025-07-15 13:45:00|9787.3|9782.3|9788|9783|9790.9|9785.9|9787.1|9782.1|167
1752587400000|2025-07-15 13:50:00|9787.9|9782.9|9793.6|9788.6|9793.7|9788.7|9787.9|9782.9|155
1752587700000|2025-07-15 13:55:00|9794|9789|9792.4|9787.4|9795.8|9790.8|9792.2|9787.2|225
1752588000000|2025-07-15 14:00:00|9792.5|9787.5|9802.3|9797.3|9803.9|9798.9|9791.6|9786.6|381
1752588300000|2025-07-15 14:05:00|9802.4|9797.4|9798.7|9793.7|9802.7|9797.7|9794.1|9789.1|295
1752588600000|2025-07-15 14:10:00|9798.5|9793.5|9796.5|9791.5|9801.8|9796.8|9796|9791|369
1752588900000|2025-07-15 14:15:00|9796.9|9791.9|9798.2|9793.2|9799.7|9794.7|9796.4|9791.4|244
1752589200000|2025-07-15 14:20:00|9798.5|9793.5|9804.9|9799.9|9805.9|9800.9|9798.5|9793.5|257
1752589500000|2025-07-15 14:25:00|9804.8|9799.8|9806.8|9801.8|9806.9|9801.9|9803.4|9798.4|151
1752589800000|2025-07-15 14:30:00|9807|9802|9808.7|9803.7|9811.4|9806.4|9805.9|9800.9|311
1752590100000|2025-07-15 14:35:00|9809|9804|9806.6|9801.6|9811.4|9806.4|9806.3|9801.3|167
1752590400000|2025-07-15 14:40:00|9806.4|9801.4|9808.8|9803.8|9809.3|9804.3|9805.3|9800.3|98
1752590700000|2025-07-15 14:45:00|9808.9|9803.9|9809.2|9804.2|9810.5|9805.5|9808|9803|68
1752591000000|2025-07-15 14:50:00|9809.1|9804.1|9809.7|9804.7|9812.3|9807.3|9808.5|9803.5|179
1752591300000|2025-07-15 14:55:00|9809.9|9804.9|9809.2|9804.2|9810.8|9805.8|9808.4|9803.4|109
1752591600000|2025-07-15 15:00:00|9809|9804|9813.3|9808.3|9813.8|9808.8|9808.9|9803.9|170
1752591900000|2025-07-15 15:05:00|9813.4|9808.4|9810.9|9805.9|9813.7|9808.7|9810.1|9805.1|73
1752592200000|2025-07-15 15:10:00|9810.4|9805.4|9812.2|9807.2|9813.8|9808.8|9810.4|9805.4|68
1752592500000|2025-07-15 15:15:00|9812.3|9807.3|9814.3|9809.3|9815.1|9810.1|9812.3|9807.3|71
1752592800000|2025-07-15 15:20:00|9814.5|9809.5|9814.3|9809.3|9815.7|9810.7|9813.8|9808.8|89
1752593100000|2025-07-15 15:25:00|9814.5|9809.5|9814.7|9809.7|9815.3|9810.3|9810.4|9805.4|125
1752593400000|2025-07-15 15:30:00|9814.8|9809.8|9821.2|9816.2|9821.2|9816.2|9814.8|9809.8|169
1752593700000|2025-07-15 15:35:00|9821.4|9816.4|9820.3|9815.3|9822.3|9817.3|9819.8|9814.8|77
1752594000000|2025-07-15 15:40:00|9820.2|9815.2|9817.3|9812.3|9821.3|9816.3|9816.1|9811.1|218
1752594300000|2025-07-15 15:45:00|9817.2|9812.2|9813.5|9808.5|9818.7|9813.7|9812.9|9807.9|90
1752594600000|2025-07-15 15:50:00|9813.3|9808.3|9814.2|9809.2|9816.4|9811.4|9813.3|9808.3|40
1752594900000|2025-07-15 15:55:00|9814.3|9809.3|9809.5|9804.5|9815.7|9810.7|9809.3|9804.3|60
1752595200000|2025-07-15 16:00:00|9809.3|9804.3|9811.4|9806.4|9811.4|9806.4|9807.3|9802.3|73
1752595500000|2025-07-15 16:05:00|9811.2|9806.2|9816.7|9811.7|9816.7|9811.7|9811.2|9806.2|41
1752595800000|2025-07-15 16:10:00|9816.6|9811.6|9817.7|9812.7|9818.5|9813.5|9815.9|9810.9|34
1752596100000|2025-07-15 16:15:00|9817.9|9812.9|9816.4|9811.4|9818.2|9813.2|9814.3|9809.3|36
1752596400000|2025-07-15 16:20:00|9816.2|9811.2|9818.4|9813.4|9818.6|9813.6|9815.9|9810.9|47
1752596700000|2025-07-15 16:25:00|9818.2|9813.2|9820.7|9815.7|9820.9|9815.9|9818.2|9813.2|24
1752597000000|2025-07-15 16:30:00|9820.9|9815.9|9822.3|9817.3|9822.3|9817.3|9819.7|9814.7|158
1752597300000|2025-07-15 16:35:00|9822.7|9817.7|9823.7|9818.7|9824.5|9819.5|9820.4|9815.4|80
1752597600000|2025-07-15 16:40:00|9824|9819|9822.7|9817.7|9826.1|9821.1|9822.5|9817.5|71
1752597900000|2025-07-15 16:45:00|9822.5|9817.5|9823.8|9818.8|9824.6|9819.6|9822.1|9817.1|99
1752598200000|2025-07-15 16:50:00|9823.9|9818.9|9825.6|9820.6|9825.6|9820.6|9823.3|9818.3|24
1752598500000|2025-07-15 16:55:00|9825.7|9820.7|9823.8|9818.8|9825.8|9820.8|9823.7|9818.7|76
1752598800000|2025-07-15 17:00:00|9823.7|9818.7|9825.8|9820.8|9825.8|9820.8|9823.1|9818.1|36
1752599100000|2025-07-15 17:05:00|9825.9|9820.9|9826.3|9821.3|9826.4|9821.4|9825.2|9820.2|41
1752599400000|2025-07-15 17:10:00|9826.1|9821.1|9824.1|9819.1|9826.3|9821.3|9823.6|9818.6|24
1752599700000|2025-07-15 17:15:00|9824.5|9819.5|9823.1|9818.1|9825.8|9820.8|9822.5|9817.5|26
1752600000000|2025-07-15 17:20:00|9822.9|9817.9|9823.5|9818.5|9823.8|9818.8|9821.5|9816.5|35
1752600300000|2025-07-15 17:25:00|9823.6|9818.6|9826.9|9821.9|9826.9|9821.9|9823.3|9818.3|50
1752600600000|2025-07-15 17:30:00|9827.1|9822.1|9825.3|9820.3|9827.2|9822.2|9825|9820|58
1752600900000|2025-07-15 17:35:00|9825.5|9820.5|9825.7|9820.7|9826.3|9821.3|9824.7|9819.7|172
1752601200000|2025-07-15 17:40:00|9825.6|9820.6|9825.4|9820.4|9826.2|9821.2|9825|9820|38
1752601500000|2025-07-15 17:45:00|9825.2|9820.2|9826|9821|9826.2|9821.2|9824.3|9819.3|41
1752601800000|2025-07-15 17:50:00|9825.8|9820.8|9825|9820|9827.1|9822.1|9824.9|9819.9|57
1752602100000|2025-07-15 17:55:00|9825.1|9820.1|9824.2|9819.2|9825.5|9820.5|9824.2|9819.2|56
1752602400000|2025-07-15 18:00:00|9824.4|9819.4|9823.7|9818.7|9825|9820|9823.4|9818.4|96
1752602700000|2025-07-15 18:05:00|9823.4|9818.4|9821.3|9816.3|9823.9|9818.9|9821.3|9816.3|22
1752603000000|2025-07-15 18:10:00|9821.5|9816.5|9821.2|9816.2|9822.2|9817.2|9820.4|9815.4|46
1752603300000|2025-07-15 18:15:00|9821|9816|9822.2|9817.2|9822.6|9817.6|9819.6|9814.6|53
1752603600000|2025-07-15 18:20:00|9822.4|9817.4|9821.6|9816.6|9822.5|9817.5|9821|9816|33
1752603900000|2025-07-15 18:25:00|9821.5|9816.5|9822.2|9817.2|9822.9|9817.9|9821.4|9816.4|42
1752604200000|2025-07-15 18:30:00|9822.1|9817.1|9822.7|9817.7|9822.9|9817.9|9821.5|9816.5|60
1752604500000|2025-07-15 18:35:00|9822.5|9817.5|9820.8|9815.8|9822.6|9817.6|9820.8|9815.8|53
1752604800000|2025-07-15 18:40:00|9820.9|9815.9|9820.3|9815.3|9821.3|9816.3|9820.1|9815.1|12
1752605100000|2025-07-15 18:45:00|9820.1|9815.1|9819.4|9814.4|9820.3|9815.3|9818.8|9813.8|66
1752605400000|2025-07-15 18:50:00|9819.3|9814.3|9820.2|9815.2|9820.6|9815.6|9818.1|9813.1|35
1752605700000|2025-07-15 18:55:00|9820.4|9815.4|9819.4|9814.4|9820.4|9815.4|9818.4|9813.4|183
1752606000000|2025-07-15 19:00:00|9819.6|9814.6|9820.1|9815.1|9820.2|9815.2|9818.8|9813.8|80
1752606300000|2025-07-15 19:05:00|9820.2|9815.2|9820.8|9815.8|9821.2|9816.2|9819.4|9814.4|33
1752606600000|2025-07-15 19:10:00|9820.9|9815.9|9821.6|9816.6|9822.2|9817.2|9820.4|9815.4|22
1752606900000|2025-07-15 19:15:00|9821.4|9816.4|9820.4|9815.4|9822.2|9817.2|9820.2|9815.2|16
1752607200000|2025-07-15 19:20:00|9820.5|9815.5|9820.6|9815.6|9821.4|9816.4|9820.4|9815.4|36
1752607500000|2025-07-15 19:25:00|9820.7|9815.7|9821.8|9816.8|9821.9|9816.9|9820.7|9815.7|20
1752607800000|2025-07-15 19:30:00|9821.9|9816.9|9821.4|9816.4|9821.9|9816.9|9821.4|9816.4|14
1752608100000|2025-07-15 19:35:00|9821.7|9816.7|9820.8|9815.8|9821.7|9816.7|9820.4|9815.4|40
1752608400000|2025-07-15 19:40:00|9820.6|9815.6|9820.8|9815.8|9821.2|9816.2|9820.1|9815.1|41
1752608700000|2025-07-15 19:45:00|9821.1|9816.1|9821.5|9816.5|9821.8|9816.8|9820.4|9815.4|15
1752609000000|2025-07-15 19:50:00|9821.6|9816.6|9820.7|9815.7|9821.6|9816.6|9819.8|9814.8|20
1752609300000|2025-07-15 19:55:00|9820.8|9815.8|9821.4|9816.4|9822.3|9817.3|9819.7|9814.7|49
1752609600000|2025-07-15 20:00:00|9821.6|9816.6|9820.3|9815.3|9821.8|9816.8|9820.3|9815.3|19
1752609900000|2025-07-15 20:05:00|9820.4|9815.4|9820.8|9815.8|9820.8|9815.8|9819.9|9814.9|14
1752610200000|2025-07-15 20:10:00|9820.5|9815.5|9821.2|9816.2|9821.2|9816.2|9820.3|9815.3|26
1752610500000|2025-07-15 20:15:00|9820.3|9815.3|9820.3|9815.3|9820.7|9815.7|9820.3|9815.3|15
1752610800000|2025-07-15 20:20:00|9820.1|9815.1|9820.9|9815.9|9821.2|9816.2|9819.9|9814.9|14
1752611100000|2025-07-15 20:25:00|9821.2|9816.2|9821|9816|9821.2|9816.2|9820.8|9815.8|18
1752611400000|2025-07-15 20:30:00|9820.9|9815.9|9820.9|9815.9|9821.2|9816.2|9820.3|9815.3|11
1752611700000|2025-07-15 20:35:00|9821.2|9816.2|9821.3|9816.3|9822.1|9817.1|9820.9|9815.9|2
1752612000000|2025-07-15 20:40:00|9821.5|9816.5|9821.9|9816.9|9821.9|9816.9|9821.1|9816.1|5
1752612300000|2025-07-15 20:45:00|9822.1|9817.1|9822.4|9817.4|9822.8|9817.8|9821.9|9816.9|4
1752612600000|2025-07-15 20:50:00|9822.2|9817.2|9822|9817|9822.3|9817.3|9820.9|9815.9|13
1752612900000|2025-07-15 20:55:00|9821.9|9816.9|9821.9|9816.9|9822.5|9817.5|9819.8|9814.8|25
1752624000000|2025-07-16 00:00:00|9816.4|9811.4|9817.4|9812.4|9817.9|9812.9|9815.8|9810.8|76
1752624300000|2025-07-16 00:05:00|9817.3|9812.3|9817.6|9812.6|9817.8|9812.8|9816|9811|34
1752624600000|2025-07-16 00:10:00|9817.4|9812.4|9819.9|9814.9|9820.2|9815.2|9817.3|9812.3|13
1752624900000|2025-07-16 00:15:00|9820.1|9815.1|9820.3|9815.3|9820.6|9815.6|9819.8|9814.8|4
1752625200000|2025-07-16 00:20:00|9820.5|9815.5|9820.5|9815.5|9821.1|9816.1|9820.3|9815.3|4
1752625500000|2025-07-16 00:25:00|9820.3|9815.3|9818.3|9813.3|9820.3|9815.3|9818|9813|4
1752625800000|2025-07-16 00:30:00|9818.4|9813.4|9819.3|9814.3|9820|9815|9818.3|9813.3|14
1752626100000|2025-07-16 00:35:00|9819.5|9814.5|9815.2|9810.2|9819.5|9814.5|9815|9810|55
1752626400000|2025-07-16 00:40:00|9815.3|9810.3|9814.3|9809.3|9815.3|9810.3|9813.5|9808.5|28
1752626700000|2025-07-16 00:45:00|9814.2|9809.2|9815.3|9810.3|9815.7|9810.7|9812.6|9807.6|36
1752627000000|2025-07-16 00:50:00|9815.2|9810.2|9817.7|9812.7|9818|9813|9814.8|9809.8|22
1752627300000|2025-07-16 00:55:00|9817.8|9812.8|9817.7|9812.7|9818.7|9813.7|9816.8|9811.8|15
1752627600000|2025-07-16 01:00:00|9817.8|9812.8|9817.6|9812.6|9819.2|9814.2|9817.6|9812.6|17
1752627900000|2025-07-16 01:05:00|9817.7|9812.7|9816.6|9811.6|9817.7|9812.7|9816.2|9811.2|10
1752628200000|2025-07-16 01:10:00|9816.5|9811.5|9814.7|9809.7|9817|9812|9814.4|9809.4|59
1752628500000|2025-07-16 01:15:00|9814.6|9809.6|9813.7|9808.7|9815.1|9810.1|9813.2|9808.2|38
1752628800000|2025-07-16 01:20:00|9814|9809|9812.7|9807.7|9814.1|9809.1|9811.5|9806.5|124
1752629100000|2025-07-16 01:25:00|9812.8|9807.8|9813.3|9808.3|9813.6|9808.6|9812.2|9807.2|13
1752629400000|2025-07-16 01:30:00|9813.2|9808.2|9812.7|9807.7|9813.6|9808.6|9811.7|9806.7|22
1752629700000|2025-07-16 01:35:00|9812.6|9807.6|9811.5|9806.5|9812.7|9807.7|9811.1|9806.1|32
1752630000000|2025-07-16 01:40:00|9811.3|9806.3|9813|9808|9813|9808|9810.9|9805.9|29
1752630300000|2025-07-16 01:45:00|9812.8|9807.8|9812.6|9807.6|9814.3|9809.3|9812.4|9807.4|22
1752630600000|2025-07-16 01:50:00|9812.4|9807.4|9812.6|9807.6|9812.8|9807.8|9810.9|9805.9|23
1752630900000|2025-07-16 01:55:00|9812.5|9807.5|9812.7|9807.7|9813|9808|9811.8|9806.8|12
1752631200000|2025-07-16 02:00:00|9812.6|9807.6|9814.8|9809.8|9815.4|9810.4|9812.6|9807.6|18
1752631500000|2025-07-16 02:05:00|9814.5|9809.5|9816.1|9811.1|9816.1|9811.1|9814.5|9809.5|18
1752631800000|2025-07-16 02:10:00|9816|9811|9815.6|9810.6|9816.6|9811.6|9815.6|9810.6|51
1752632100000|2025-07-16 02:15:00|9815.8|9810.8|9816|9811|9816.6|9811.6|9815.5|9810.5|35
1752632400000|2025-07-16 02:20:00|9816.1|9811.1|9816.2|9811.2|9816.7|9811.7|9815.5|9810.5|13
1752632700000|2025-07-16 02:25:00|9816.6|9811.6|9817.8|9812.8|9817.8|9812.8|9816.6|9811.6|57
1752633000000|2025-07-16 02:30:00|9817.9|9812.9|9817.3|9812.3|9818.4|9813.4|9817.3|9812.3|8
1752633300000|2025-07-16 02:35:00|9817.6|9812.6|9817.3|9812.3|9817.9|9812.9|9817|9812|20
1752633600000|2025-07-16 02:40:00|9817.5|9812.5|9817.6|9812.6|9819|9814|9817.5|9812.5|51
1752633900000|2025-07-16 02:45:00|9817.5|9812.5|9817.7|9812.7|9818.5|9813.5|9817.4|9812.4|4
1752634200000|2025-07-16 02:50:00|9817.8|9812.8|9817.5|9812.5|9818|9813|9816.9|9811.9|37
1752634500000|2025-07-16 02:55:00|9817.6|9812.6|9816.9|9811.9|9817.7|9812.7|9816.9|9811.9|29
1752634800000|2025-07-16 03:00:00|9816.6|9811.6|9815.6|9810.6|9816.8|9811.8|9814.9|9809.9|3
1752635100000|2025-07-16 03:05:00|9815.8|9810.8|9815.7|9810.7|9816.1|9811.1|9815.4|9810.4|7
1752635400000|2025-07-16 03:10:00|9815.5|9810.5|9815|9810|9815.7|9810.7|9814.9|9809.9|4
1752635700000|2025-07-16 03:15:00|9814.9|9809.9|9813.3|9808.3|9815|9810|9813.3|9808.3|3
1752636000000|2025-07-16 03:20:00|9813.5|9808.5|9813.3|9808.3|9813.5|9808.5|9812.7|9807.7|3
1752636300000|2025-07-16 03:25:00|9813.4|9808.4|9813.4|9808.4|9813.6|9808.6|9813|9808|5
1752636600000|2025-07-16 03:30:00|9813.5|9808.5|9814.5|9809.5|9814.5|9809.5|9813.2|9808.2|15
1752636900000|2025-07-16 03:35:00|9814.6|9809.6|9816|9811|9816.6|9811.6|9814.6|9809.6|14
1752637200000|2025-07-16 03:40:00|9816.1|9811.1|9818|9813|9818|9813|9816.1|9811.1|7
1752637500000|2025-07-16 03:45:00|9818.1|9813.1|9820.1|9815.1|9820.9|9815.9|9817.6|9812.6|27
1752637800000|2025-07-16 03:50:00|9819.9|9814.9|9818.7|9813.7|9819.9|9814.9|9818.3|9813.3|5
1752638100000|2025-07-16 03:55:00|9818.9|9813.9|9817.9|9812.9|9818.9|9813.9|9817.8|9812.8|17
1752638400000|2025-07-16 04:00:00|9817.6|9812.6|9817|9812|9818.3|9813.3|9816.9|9811.9|12
1752638700000|2025-07-16 04:05:00|9817.2|9812.2|9816.4|9811.4|9817.3|9812.3|9816.4|9811.4|2
1752639000000|2025-07-16 04:10:00|9816.3|9811.3|9817.8|9812.8|9818.7|9813.7|9816.3|9811.3|7
1752639300000|2025-07-16 04:15:00|9817.9|9812.9|9817.5|9812.5|9818|9813|9817.4|9812.4|14
1752639600000|2025-07-16 04:20:00|9817.4|9812.4|9817.8|9812.8|9818.4|9813.4|9817.4|9812.4|6
1752639900000|2025-07-16 04:25:00|9817.7|9812.7|9817.1|9812.1|9818.1|9813.1|9816.9|9811.9|5
1752640200000|2025-07-16 04:30:00|9816.9|9811.9|9815.3|9810.3|9817.2|9812.2|9815|9810|11
1752640500000|2025-07-16 04:35:00|9815.1|9810.1|9814.9|9809.9|9815.2|9810.2|9814.5|9809.5|5
1752640800000|2025-07-16 04:40:00|9815.1|9810.1|9815.8|9810.8|9816|9811|9814.8|9809.8|4
1752641100000|2025-07-16 04:45:00|9815.9|9810.9|9813.3|9808.3|9816|9811|9813.2|9808.2|7
1752641400000|2025-07-16 04:50:00|9813.5|9808.5|9811.7|9806.7|9813.9|9808.9|9811.7|9806.7|26
1752641700000|2025-07-16 04:55:00|9811.8|9806.8|9811.4|9806.4|9812|9807|9811.1|9806.1|19
1752642000000|2025-07-16 05:00:00|9811.3|9806.3|9811.8|9806.8|9812.3|9807.3|9811.2|9806.2|11
1752642300000|2025-07-16 05:05:00|9811.7|9806.7|9812|9807|9812.3|9807.3|9811.2|9806.2|11
1752642600000|2025-07-16 05:10:00|9812.2|9807.2|9812.5|9807.5|9812.7|9807.7|9811.9|9806.9|2
1752642900000|2025-07-16 05:15:00|9812.6|9807.6|9811.2|9806.2|9812.6|9807.6|9810.8|9805.8|9
1752643200000|2025-07-16 05:20:00|9811|9806|9811.4|9806.4|9811.4|9806.4|9809.6|9804.6|10
1752643500000|2025-07-16 05:25:00|9811.6|9806.6|9811.7|9806.7|9811.7|9806.7|9811|9806|0
1752643800000|2025-07-16 05:30:00|9811.6|9806.6|9811|9806|9812.7|9807.7|9810.8|9805.8|6
1752644100000|2025-07-16 05:35:00|9810.8|9805.8|9812.9|9807.9|9813|9808|9810.8|9805.8|11
1752644400000|2025-07-16 05:40:00|9812.8|9807.8|9811.1|9806.1|9812.8|9807.8|9810.9|9805.9|9
1752644700000|2025-07-16 05:45:00|9811.2|9806.2|9809.8|9804.8|9811.3|9806.3|9809.7|9804.7|27
1752645000000|2025-07-16 05:50:00|9809.7|9804.7|9809.4|9804.4|9810.3|9805.3|9809.2|9804.2|36
1752645300000|2025-07-16 05:55:00|9809.2|9804.2|9808.3|9803.3|9810.2|9805.2|9808.2|9803.2|36
1752645600000|2025-07-16 06:00:00|9808.2|9803.2|9807.2|9802.2|9809.6|9804.6|9806.9|9801.9|144
1752645900000|2025-07-16 06:05:00|9807.3|9802.3|9807.7|9802.7|9808.2|9803.2|9806.5|9801.5|29
1752646200000|2025-07-16 06:10:00|9807.5|9802.5|9807.7|9802.7|9808.2|9803.2|9806.7|9801.7|14
1752646500000|2025-07-16 06:15:00|9807.9|9802.9|9806.3|9801.3|9808.1|9803.1|9806.2|9801.2|20
1752646800000|2025-07-16 06:20:00|9806.2|9801.2|9806.1|9801.1|9806.5|9801.5|9805|9800|17
1752647100000|2025-07-16 06:25:00|9806|9801|9806.4|9801.4|9807.6|9802.6|9805.8|9800.8|10
1752647400000|2025-07-16 06:30:00|9806.6|9801.6|9805.7|9800.7|9807|9802|9804.3|9799.3|18
1752647700000|2025-07-16 06:35:00|9805.9|9800.9|9805.9|9800.9|9807.4|9802.4|9805.9|9800.9|49
1752648000000|2025-07-16 06:40:00|9806.1|9801.1|9804.6|9799.6|9806.1|9801.1|9802.9|9797.9|42
1752648300000|2025-07-16 06:45:00|9804.7|9799.7|9807.5|9802.5|9807.5|9802.5|9804.5|9799.5|20
1752648600000|2025-07-16 06:50:00|9807.6|9802.6|9806.2|9801.2|9808|9803|9806.1|9801.1|32
1752648900000|2025-07-16 06:55:00|9806.4|9801.4|9802.7|9797.7|9806.4|9801.4|9802.3|9797.3|54
1752649200000|2025-07-16 07:00:00|9802.4|9797.4|9803.6|9798.6|9803.7|9798.7|9801.9|9796.9|65
1752649500000|2025-07-16 07:05:00|9803.7|9798.7|9803.1|9798.1|9804.2|9799.2|9802.4|9797.4|37
1752649800000|2025-07-16 07:10:00|9803.2|9798.2|9805.2|9800.2|9805.6|9800.6|9802.9|9797.9|33
1752650100000|2025-07-16 07:15:00|9805.1|9800.1|9802.9|9797.9|9805.2|9800.2|9802.9|9797.9|42
1752650400000|2025-07-16 07:20:00|9803.1|9798.1|9804.5|9799.5|9804.8|9799.8|9802.9|9797.9|19
1752650700000|2025-07-16 07:25:00|9804.7|9799.7|9806.9|9801.9|9807.5|9802.5|9804.7|9799.7|61
1752651000000|2025-07-16 07:30:00|9806.7|9801.7|9809.6|9804.6|9809.8|9804.8|9806.4|9801.4|55
1752651300000|2025-07-16 07:35:00|9809.8|9804.8|9811.6|9806.6|9812.1|9807.1|9808.7|9803.7|80
1752651600000|2025-07-16 07:40:00|9812|9807|9812.8|9807.8|9814.1|9809.1|9811.8|9806.8|63
1752651900000|2025-07-16 07:45:00|9813|9808|9814|9809|9814.5|9809.5|9812.4|9807.4|49
1752652200000|2025-07-16 07:50:00|9814.2|9809.2|9812.9|9807.9|9814.9|9809.9|9812.5|9807.5|87
1752652500000|2025-07-16 07:55:00|9813|9808|9811.9|9806.9|9814|9809|9811.9|9806.9|23
1752652800000|2025-07-16 08:00:00|9811.5|9806.5|9810.3|9805.3|9811.7|9806.7|9808.3|9803.3|29
1752653100000|2025-07-16 08:05:00|9810.1|9805.1|9812|9807|9812|9807|9809.4|9804.4|21
1752653400000|2025-07-16 08:10:00|9811.9|9806.9|9807.7|9802.7|9812|9807|9806.6|9801.6|27
1752653700000|2025-07-16 08:15:00|9807.6|9802.6|9809.7|9804.7|9810|9805|9807.6|9802.6|22
1752654000000|2025-07-16 08:20:00|9809.9|9804.9|9809.2|9804.2|9809.9|9804.9|9808.5|9803.5|21
1752654300000|2025-07-16 08:25:00|9809|9804|9809.4|9804.4|9809.9|9804.9|9808.5|9803.5|69
1752654600000|2025-07-16 08:30:00|9809.6|9804.6|9810.8|9805.8|9811.3|9806.3|9809.2|9804.2|49
1752654900000|2025-07-16 08:35:00|9810.9|9805.9|9811.4|9806.4|9811.9|9806.9|9810.1|9805.1|14
1752655200000|2025-07-16 08:40:00|9811.6|9806.6|9808.9|9803.9|9812|9807|9808.8|9803.8|17
1752655500000|2025-07-16 08:45:00|9809.1|9804.1|9809.7|9804.7|9809.8|9804.8|9807.9|9802.9|43
1752655800000|2025-07-16 08:50:00|9809.5|9804.5|9810.1|9805.1|9810.5|9805.5|9808.9|9803.9|15
1752656100000|2025-07-16 08:55:00|9809.9|9804.9|9808.8|9803.8|9810.1|9805.1|9808.5|9803.5|24
1752656400000|2025-07-16 09:00:00|9808.9|9803.9|9810.3|9805.3|9810.8|9805.8|9808.2|9803.2|27
1752656700000|2025-07-16 09:05:00|9810.5|9805.5|9810.6|9805.6|9811.1|9806.1|9809.4|9804.4|10
1752657000000|2025-07-16 09:10:00|9810.7|9805.7|9811.4|9806.4|9811.8|9806.8|9810.4|9805.4|15
1752657300000|2025-07-16 09:15:00|9811.9|9806.9|9812.1|9807.1|9813.4|9808.4|9811.4|9806.4|29
1752657600000|2025-07-16 09:20:00|9812.3|9807.3|9812.3|9807.3|9812.5|9807.5|9810.9|9805.9|31
1752657900000|2025-07-16 09:25:00|9812.4|9807.4|9812.6|9807.6|9812.8|9807.8|9810.9|9805.9|14
1752658200000|2025-07-16 09:30:00|9812.5|9807.5|9814.4|9809.4|9814.5|9809.5|9812.3|9807.3|34
1752658500000|2025-07-16 09:35:00|9814.3|9809.3|9811.8|9806.8|9814.5|9809.5|9811.8|9806.8|15
1752658800000|2025-07-16 09:40:00|9811.6|9806.6|9811.4|9806.4|9812|9807|9811.1|9806.1|4
1752659100000|2025-07-16 09:45:00|9811.6|9806.6|9811.4|9806.4|9811.6|9806.6|9810.3|9805.3|19
1752659400000|2025-07-16 09:50:00|9811.2|9806.2|9812.6|9807.6|9814|9809|9810.7|9805.7|17
1752659700000|2025-07-16 09:55:00|9812.4|9807.4|9812.9|9807.9|9813.9|9808.9|9811|9806|16
1752660000000|2025-07-16 10:00:00|9812.8|9807.8|9812.9|9807.9|9813.5|9808.5|9811.8|9806.8|7
1752660300000|2025-07-16 10:05:00|9813.1|9808.1|9812.9|9807.9|9813.2|9808.2|9811.8|9806.8|12
1752660600000|2025-07-16 10:10:00|9813.1|9808.1|9813.5|9808.5|9813.9|9808.9|9813|9808|13
1752660900000|2025-07-16 10:15:00|9813.3|9808.3|9815.5|9810.5|9815.9|9810.9|9813.2|9808.2|63
1752661200000|2025-07-16 10:20:00|9815.2|9810.2|9815.4|9810.4|9815.9|9810.9|9814.8|9809.8|72
1752661500000|2025-07-16 10:25:00|9815.6|9810.6|9814.5|9809.5|9815.6|9810.6|9814.3|9809.3|3
1752661800000|2025-07-16 10:30:00|9814.3|9809.3|9811.7|9806.7|9814.5|9809.5|9811.5|9806.5|2
1752662100000|2025-07-16 10:35:00|9811.8|9806.8|9811.2|9806.2|9811.8|9806.8|9810.7|9805.7|8
1752662400000|2025-07-16 10:40:00|9811.3|9806.3|9811.4|9806.4|9811.8|9806.8|9810.2|9805.2|8
1752662700000|2025-07-16 10:45:00|9811.6|9806.6|9811|9806|9812|9807|9810.8|9805.8|11
1752663000000|2025-07-16 10:50:00|9810.8|9805.8|9810.9|9805.9|9811.3|9806.3|9809.8|9804.8|7
1752663300000|2025-07-16 10:55:00|9810.7|9805.7|9811.1|9806.1|9811.5|9806.5|9810.6|9805.6|6
1752663600000|2025-07-16 11:00:00|9811|9806|9807.9|9802.9|9811.5|9806.5|9807.7|9802.7|15
1752663900000|2025-07-16 11:05:00|9808.1|9803.1|9809.7|9804.7|9809.7|9804.7|9807.9|9802.9|11
1752664200000|2025-07-16 11:10:00|9809.6|9804.6|9811.1|9806.1|9811.5|9806.5|9809.1|9804.1|6
1752664500000|2025-07-16 11:15:00|9810.9|9805.9|9812.9|9807.9|9812.9|9807.9|9810.3|9805.3|20
1752664800000|2025-07-16 11:20:00|9812.8|9807.8|9812.2|9807.2|9813.1|9808.1|9811.7|9806.7|12
1752665100000|2025-07-16 11:25:00|9812.3|9807.3|9815.9|9810.9|9815.9|9810.9|9812.3|9807.3|9
1752665400000|2025-07-16 11:30:00|9816.1|9811.1|9815.8|9810.8|9817.3|9812.3|9815.3|9810.3|15
1752665700000|2025-07-16 11:35:00|9816|9811|9815.6|9810.6|9816.5|9811.5|9814.5|9809.5|19
1752666000000|2025-07-16 11:40:00|9815.5|9810.5|9815.5|9810.5|9815.9|9810.9|9815.1|9810.1|23
1752666300000|2025-07-16 11:45:00|9815.7|9810.7|9815.1|9810.1|9816.9|9811.9|9814.8|9809.8|56
1752666600000|2025-07-16 11:50:00|9815|9810|9816.9|9811.9|9817|9812|9815|9810|24
1752666900000|2025-07-16 11:55:00|9817|9812|9820.4|9815.4|9821.9|9816.9|9816.9|9811.9|108
1752667200000|2025-07-16 12:00:00|9820.6|9815.6|9819|9814|9820.8|9815.8|9817.3|9812.3|49
1752667500000|2025-07-16 12:05:00|9818.9|9813.9|9820.9|9815.9|9821|9816|9817.8|9812.8|33
1752667800000|2025-07-16 12:10:00|9821|9816|9822.5|9817.5|9822.5|9817.5|9820.7|9815.7|19
1752668100000|2025-07-16 12:15:00|9822.3|9817.3|9824.5|9819.5|9824.9|9819.9|9821.2|9816.2|77
1752668400000|2025-07-16 12:20:00|9824.8|9819.8|9824|9819|9826.9|9821.9|9823.9|9818.9|132
1752668700000|2025-07-16 12:25:00|9823.9|9818.9|9823.2|9818.2|9827|9822|9823.2|9818.2|28
1752669000000|2025-07-16 12:30:00|9821.1|9816.1|9813.5|9808.5|9822.4|9817.4|9807.1|9800.1|493
1752669300000|2025-07-16 12:35:00|9813.7|9808.7|9814.2|9809.2|9816.4|9811.4|9811|9806|177
1752669600000|2025-07-16 12:40:00|9814|9809|9812.4|9807.4|9817.9|9812.9|9810.5|9805.5|300
1752669900000|2025-07-16 12:45:00|9812.3|9807.3|9815.6|9810.6|9816.4|9811.4|9811|9806|93
1752670200000|2025-07-16 12:50:00|9815.5|9810.5|9818.4|9813.4|9820.2|9815.2|9813.9|9808.9|111
1752670500000|2025-07-16 12:55:00|9818.2|9813.2|9822.4|9817.4|9825.4|9820.4|9818.2|9813.2|72
1752670800000|2025-07-16 13:00:00|9822.5|9817.5|9819.3|9814.3|9822.7|9817.7|9819.3|9814.3|39
1752671100000|2025-07-16 13:05:00|9819.4|9814.4|9822.7|9817.7|9822.8|9817.8|9819.3|9814.3|23
1752671400000|2025-07-16 13:10:00|9822.5|9817.5|9826|9821|9828.1|9823.1|9822.5|9817.5|104
1752671700000|2025-07-16 13:15:00|9825.9|9820.9|9829.4|9824.4|9829.9|9824.9|9825.3|9820.3|87
1752672000000|2025-07-16 13:20:00|9829.3|9824.3|9830|9825|9835.4|9830.4|9826.8|9821.8|125
1752672300000|2025-07-16 13:25:00|9829.9|9824.9|9833.9|9828.9|9835.1|9830.1|9829|9824|83
1752672600000|2025-07-16 13:30:00|9834.3|9829.3|9837.7|9832.7|9838.6|9833.6|9832.8|9827.8|215
1752672900000|2025-07-16 13:35:00|9837.3|9832.3|9839.8|9834.8|9840.7|9835.7|9836.1|9831.1|230
1752673200000|2025-07-16 13:40:00|9839.7|9834.7|9836.9|9831.9|9839.8|9834.8|9833.8|9828.8|63
1752673500000|2025-07-16 13:45:00|9837.1|9832.1|9847|9842|9847.7|9842.7|9836.9|9831.9|118
1752673800000|2025-07-16 13:50:00|9847.1|9842.1|9842|9837|9847.4|9842.4|9841.5|9836.5|71
1752674100000|2025-07-16 13:55:00|9841.9|9836.9|9840.3|9835.3|9843.8|9838.8|9839.3|9834.3|83
1752674400000|2025-07-16 14:00:00|9840|9835|9836.8|9831.8|9840|9835|9836.1|9831.1|106
1752674700000|2025-07-16 14:05:00|9836.9|9831.9|9839.5|9834.5|9840.2|9835.2|9836.6|9831.6|52
1752675000000|2025-07-16 14:10:00|9839.7|9834.7|9841.9|9836.9|9842.2|9837.2|9839.5|9834.5|69
1752675300000|2025-07-16 14:15:00|9842.1|9837.1|9844.6|9839.6|9844.8|9839.8|9841.5|9836.5|70
1752675600000|2025-07-16 14:20:00|9844.7|9839.7|9840.8|9835.8|9844.7|9839.7|9840.8|9835.8|54
1752675900000|2025-07-16 14:25:00|9841|9836|9841.4|9836.4|9842.3|9837.3|9840.6|9835.6|33
1752676200000|2025-07-16 14:30:00|9841.2|9836.2|9843|9838|9844.7|9839.7|9840.2|9835.2|46
1752676500000|2025-07-16 14:35:00|9842.8|9837.8|9845.3|9840.3|9846.2|9841.2|9841.7|9836.7|64
1752676800000|2025-07-16 14:40:00|9845.2|9840.2|9842.2|9837.2|9846.2|9841.2|9841.1|9836.1|28
1752677100000|2025-07-16 14:45:00|9842.1|9837.1|9843.7|9838.7|9843.9|9838.9|9839.8|9834.8|50
1752677400000|2025-07-16 14:50:00|9843.9|9838.9|9824.6|9819.6|9845.7|9840.7|9821.2|9816.2|724
1752677700000|2025-07-16 14:55:00|9825.5|9820.5|9824.4|9819.4|9834.5|9829.5|9815.7|9810.7|1062
1752678000000|2025-07-16 15:00:00|9824.6|9819.6|9810.2|9805.2|9825|9820|9807.4|9802.4|409
1752678300000|2025-07-16 15:05:00|9810.1|9805.1|9810.2|9805.2|9812.9|9807.9|9806.5|9801.5|319
1752678600000|2025-07-16 15:10:00|9810.1|9805.1|9803.3|9798.3|9810.1|9805.1|9800.7|9795.7|394
1752678900000|2025-07-16 15:15:00|9803|9798|9765.5|9760.5|9803.8|9798.8|9747.1|9742.1|1780
1752679200000|2025-07-16 15:20:00|9765.3|9760.3|9763.8|9758.8|9766.4|9761.4|9754.9|9749.9|540
1752679500000|2025-07-16 15:25:00|9763.5|9758.5|9754.8|9749.8|9763.5|9758.5|9748|9743|730
1752679800000|2025-07-16 15:30:00|9755|9750|9743.4|9738.4|9758.3|9753.3|9728.8|9723.8|1081
1752680100000|2025-07-16 15:35:00|9742.8|9737.8|9741.6|9736.6|9750.9|9745.9|9740.8|9735.8|364
1752680400000|2025-07-16 15:40:00|9741.4|9736.4|9751.2|9746.2|9753|9748|9733.7|9728.7|368
1752680700000|2025-07-16 15:45:00|9750.8|9745.8|9756.5|9751.5|9765.7|9760.7|9747.9|9742.9|492
1752681000000|2025-07-16 15:50:00|9756.4|9751.4|9769.5|9764.5|9771.4|9766.4|9754.2|9749.2|474
1752681300000|2025-07-16 15:55:00|9769|9764|9794.9|9789.9|9811.7|9806.7|9766.2|9761.2|1725
1752681600000|2025-07-16 16:00:00|9795.2|9790.2|9796.5|9791.5|9806|9801|9793.6|9788.6|486
1752681900000|2025-07-16 16:05:00|9796.4|9791.4|9788.2|9783.2|9796.5|9791.5|9784.5|9779.5|494
1752682200000|2025-07-16 16:10:00|9788|9783|9781.7|9776.7|9788|9783|9774.7|9769.7|218
1752682500000|2025-07-16 16:15:00|9782|9777|9788.1|9783.1|9790.6|9785.6|9782|9777|135
1752682800000|2025-07-16 16:20:00|9788.3|9783.3|9788|9783|9795.1|9790.1|9785.7|9780.7|137
1752683100000|2025-07-16 16:25:00|9787.8|9782.8|9791.4|9786.4|9793.1|9788.1|9783.7|9778.7|168
1752683400000|2025-07-16 16:30:00|9791.1|9786.1|9795.6|9790.6|9796.2|9791.2|9788.6|9783.6|106
1752683700000|2025-07-16 16:35:00|9795.8|9790.8|9794.6|9789.6|9797.8|9792.8|9794.5|9789.5|85
1752684000000|2025-07-16 16:40:00|9794.7|9789.7|9794.4|9789.4|9797|9792|9793.2|9788.2|52
1752684300000|2025-07-16 16:45:00|9794.6|9789.6|9783.7|9778.7|9795.3|9790.3|9782.2|9777.2|78
1752684600000|2025-07-16 16:50:00|9783.6|9778.6|9787|9782|9790.7|9785.7|9782.2|9777.2|63
1752684900000|2025-07-16 16:55:00|9786.8|9781.8|9787.7|9782.7|9789.8|9784.8|9784.9|9779.9|65
1752685200000|2025-07-16 17:00:00|9787.5|9782.5|9785.5|9780.5|9788.4|9783.4|9785|9780|75
1752685500000|2025-07-16 17:05:00|9785.6|9780.6|9778.9|9773.9|9788.1|9783.1|9775.9|9770.9|160
1752685800000|2025-07-16 17:10:00|9778.7|9773.7|9778|9773|9779.3|9774.3|9775|9770|155
1752686100000|2025-07-16 17:15:00|9778.1|9773.1|9775.7|9770.7|9781.5|9776.5|9775.5|9770.5|134
1752686400000|2025-07-16 17:20:00|9775.5|9770.5|9776.4|9771.4|9780|9775|9773.9|9768.9|67
1752686700000|2025-07-16 17:25:00|9776.3|9771.3|9778.7|9773.7|9778.7|9773.7|9773.5|9768.5|183
1752687000000|2025-07-16 17:30:00|9778.8|9773.8|9780.5|9775.5|9781.2|9776.2|9776.1|9771.1|64
1752687300000|2025-07-16 17:35:00|9780.4|9775.4|9778.4|9773.4|9780.8|9775.8|9776.5|9771.5|61
1752687600000|2025-07-16 17:40:00|9778.5|9773.5|9779.4|9774.4|9780|9775|9777.9|9772.9|53
1752687900000|2025-07-16 17:45:00|9779.5|9774.5|9771.8|9766.8|9779.7|9774.7|9771|9766|214
1752688200000|2025-07-16 17:50:00|9771.7|9766.7|9783.6|9778.6|9783.8|9778.8|9771.7|9766.7|179
1752688500000|2025-07-16 17:55:00|9783.5|9778.5|9784.5|9779.5|9787.1|9782.1|9783.5|9778.5|78
1752688800000|2025-07-16 18:00:00|9784.4|9779.4|9788|9783|9788.6|9783.6|9782.4|9777.4|133
1752689100000|2025-07-16 18:05:00|9787.9|9782.9|9788|9783|9789.2|9784.2|9784.7|9779.7|144
1752689400000|2025-07-16 18:10:00|9788.2|9783.2|9787.1|9782.1|9789.2|9784.2|9787|9782|90
1752689700000|2025-07-16 18:15:00|9787.3|9782.3|9787.2|9782.2|9788|9783|9785.2|9780.2|37
1752690000000|2025-07-16 18:20:00|9787|9782|9786.7|9781.7|9788|9783|9786|9781|30
1752690300000|2025-07-16 18:25:00|9786.9|9781.9|9789|9784|9789.5|9784.5|9786.6|9781.6|37
1752690600000|2025-07-16 18:30:00|9789.2|9784.2|9788.7|9783.7|9789.3|9784.3|9786.8|9781.8|41
1752690900000|2025-07-16 18:35:00|9788.9|9783.9|9788.9|9783.9|9789.2|9784.2|9787.5|9782.5|32
1752691200000|2025-07-16 18:40:00|9789|9784|9791.2|9786.2|9791.3|9786.3|9789|9784|55
1752691500000|2025-07-16 18:45:00|9791.3|9786.3|9790.6|9785.6|9791.5|9786.5|9790.4|9785.4|17
1752691800000|2025-07-16 18:50:00|9790.8|9785.8|9794.2|9789.2|9794.2|9789.2|9790.3|9785.3|78
1752692100000|2025-07-16 18:55:00|9794.3|9789.3|9795.8|9790.8|9796.2|9791.2|9794.3|9789.3|63
1752692400000|2025-07-16 19:00:00|9795.7|9790.7|9798.3|9793.3|9798.5|9793.5|9792.9|9787.9|119
1752692700000|2025-07-16 19:05:00|9798.5|9793.5|9795.6|9790.6|9799.7|9794.7|9795.4|9790.4|64
1752693000000|2025-07-16 19:10:00|9795.8|9790.8|9797.1|9792.1|9798.1|9793.1|9795.4|9790.4|16
1752693300000|2025-07-16 19:15:00|9796.9|9791.9|9797.3|9792.3|9800.5|9795.5|9796.9|9791.9|85
1752693600000|2025-07-16 19:20:00|9797.4|9792.4|9796.5|9791.5|9798|9793|9795.9|9790.9|57
1752693900000|2025-07-16 19:25:00|9796.3|9791.3|9794.1|9789.1|9796.5|9791.5|9793.7|9788.7|37
1752694200000|2025-07-16 19:30:00|9793.9|9788.9|9793.4|9788.4|9795|9790|9792.1|9787.1|47
1752694500000|2025-07-16 19:35:00|9793.6|9788.6|9792.8|9787.8|9793.8|9788.8|9792.1|9787.1|34
1752694800000|2025-07-16 19:40:00|9792.7|9787.7|9792.6|9787.6|9793.4|9788.4|9791.8|9786.8|37
1752695100000|2025-07-16 19:45:00|9792.7|9787.7|9790.5|9785.5|9793.2|9788.2|9789.1|9784.1|35
1752695400000|2025-07-16 19:50:00|9790.3|9785.3|9790.1|9785.1|9791.1|9786.1|9788.2|9783.2|19
1752695700000|2025-07-16 19:55:00|9790|9785|9788.4|9783.4|9791.1|9786.1|9787.8|9782.8|89
1752696000000|2025-07-16 20:00:00|9788.6|9783.6|9788.2|9783.2|9790.6|9785.6|9787.7|9782.7|46
1752696300000|2025-07-16 20:05:00|9788.4|9783.4|9787.1|9782.1|9788.4|9783.4|9786.2|9781.2|15
1752696600000|2025-07-16 20:10:00|9787.4|9782.4|9785.3|9780.3|9787.7|9782.7|9784.9|9779.9|20
1752696900000|2025-07-16 20:15:00|9785.5|9780.5|9786.2|9781.2|9786.4|9781.4|9785.2|9780.2|11
1752697200000|2025-07-16 20:20:00|9786.4|9781.4|9786.3|9781.3|9786.8|9781.8|9786.1|9781.1|9
1752697500000|2025-07-16 20:25:00|9786.5|9781.5|9786.2|9781.2|9787|9782|9785.9|9780.9|9
1752697800000|2025-07-16 20:30:00|9786.1|9781.1|9788.8|9783.8|9788.8|9783.8|9786.1|9781.1|5
1752698100000|2025-07-16 20:35:00|9788.6|9783.6|9788.9|9783.9|9789.5|9784.5|9788.6|9783.6|1
1752698400000|2025-07-16 20:40:00|9789.1|9784.1|9787.2|9782.2|9789.1|9784.1|9786.8|9781.8|1
1752698700000|2025-07-16 20:45:00|9787.1|9782.1|9787.2|9782.2|9787.4|9782.4|9786.7|9781.7|2
1752699000000|2025-07-16 20:50:00|9787.4|9782.4|9785.8|9780.8|9788.2|9783.2|9785.6|9780.6|35
1752699300000|2025-07-16 20:55:00|9786|9781|9787.1|9782.1|9787.1|9782.1|9786|9781|15
1752710400000|2025-07-17 00:00:00|9793.5|9788.5|9796.2|9791.2|9797.7|9792.7|9793|9788|29
1752710700000|2025-07-17 00:05:00|9796.3|9791.3|9797.2|9792.2|9797.4|9792.4|9795.8|9790.8|13
1752711000000|2025-07-17 00:10:00|9797.1|9792.1|9797.5|9792.5|9798.4|9793.4|9796.6|9791.6|21
1752711300000|2025-07-17 00:15:00|9797.7|9792.7|9799.9|9794.9|9799.9|9794.9|9797.5|9792.5|15
1752711600000|2025-07-17 00:20:00|9800|9795|9799.6|9794.6|9800.1|9795.1|9798.9|9793.9|8
1752711900000|2025-07-17 00:25:00|9799.5|9794.5|9800.4|9795.4|9800.6|9795.6|9799.2|9794.2|8
1752712200000|2025-07-17 00:30:00|9800.2|9795.2|9803.1|9798.1|9803.2|9798.2|9800.2|9795.2|54
1752712500000|2025-07-17 00:35:00|9803.2|9798.2|9806.6|9801.6|9807.5|9802.5|9803.2|9798.2|34
1752712800000|2025-07-17 00:40:00|9806.8|9801.8|9806.4|9801.4|9807.1|9802.1|9806.2|9801.2|35
1752713100000|2025-07-17 00:45:00|9806.3|9801.3|9806.9|9801.9|9808.3|9803.3|9806.1|9801.1|25
1752713400000|2025-07-17 00:50:00|9806.7|9801.7|9806.3|9801.3|9806.8|9801.8|9804.7|9799.7|31
1752713700000|2025-07-17 00:55:00|9806.5|9801.5|9805.2|9800.2|9807.9|9802.9|9804.9|9799.9|51
1752714000000|2025-07-17 01:00:00|9805.1|9800.1|9807.5|9802.5|9807.5|9802.5|9804.3|9799.3|28
1752714300000|2025-07-17 01:05:00|9807.3|9802.3|9807.5|9802.5|9808.7|9803.7|9806.8|9801.8|36
1752714600000|2025-07-17 01:10:00|9807.4|9802.4|9805.8|9800.8|9807.8|9802.8|9805.2|9800.2|16
1752714900000|2025-07-17 01:15:00|9805.6|9800.6|9806.2|9801.2|9806.4|9801.4|9803.6|9798.6|22
1752715200000|2025-07-17 01:20:00|9806.4|9801.4|9807.1|9802.1|9807.1|9802.1|9805.9|9800.9|7
1752715500000|2025-07-17 01:25:00|9807.3|9802.3|9808.4|9803.4|9808.7|9803.7|9807.2|9802.2|159
1752715800000|2025-07-17 01:30:00|9808.6|9803.6|9810.1|9805.1|9812.1|9807.1|9808.1|9803.1|51
1752716100000|2025-07-17 01:35:00|9810.2|9805.2|9808.1|9803.1|9810.4|9805.4|9808.1|9803.1|13
1752716400000|2025-07-17 01:40:00|9807.9|9802.9|9805.9|9800.9|9808.4|9803.4|9805.7|9800.7|24
1752716700000|2025-07-17 01:45:00|9805.7|9800.7|9805.9|9800.9|9806.1|9801.1|9803.9|9798.9|10
1752717000000|2025-07-17 01:50:00|9805.8|9800.8|9803|9798|9805.8|9800.8|9802.7|9797.7|18
1752717300000|2025-07-17 01:55:00|9802.9|9797.9|9801.5|9796.5|9803.2|9798.2|9800.8|9795.8|23
1752717600000|2025-07-17 02:00:00|9801.7|9796.7|9804.8|9799.8|9804.9|9799.9|9801.5|9796.5|22
1752717900000|2025-07-17 02:05:00|9804.9|9799.9|9806.7|9801.7|9806.9|9801.9|9804.8|9799.8|7
1752718200000|2025-07-17 02:10:00|9806.9|9801.9|9807.2|9802.2|9807.7|9802.7|9806.7|9801.7|37
1752718500000|2025-07-17 02:15:00|9807.4|9802.4|9808|9803|9808.6|9803.6|9807|9802|31
1752718800000|2025-07-17 02:20:00|9808.2|9803.2|9806.4|9801.4|9808.9|9803.9|9806.3|9801.3|24
1752719100000|2025-07-17 02:25:00|9806.6|9801.6|9806.5|9801.5|9806.8|9801.8|9806|9801|3
1752719400000|2025-07-17 02:30:00|9806.4|9801.4|9806.3|9801.3|9806.6|9801.6|9805.3|9800.3|0
1752719700000|2025-07-17 02:35:00|9806.4|9801.4|9807.7|9802.7|9808.4|9803.4|9806.4|9801.4|16
1752720000000|2025-07-17 02:40:00|9807.8|9802.8|9808.2|9803.2|9808.9|9803.9|9807.5|9802.5|6
1752720300000|2025-07-17 02:45:00|9808.4|9803.4|9810.4|9805.4|9810.7|9805.7|9808.4|9803.4|9
1752720600000|2025-07-17 02:50:00|9810.5|9805.5|9809.6|9804.6|9810.7|9805.7|9809.2|9804.2|11
1752720900000|2025-07-17 02:55:00|9809.4|9804.4|9810.8|9805.8|9811.5|9806.5|9809.4|9804.4|10
1752721200000|2025-07-17 03:00:00|9810.6|9805.6|9812.4|9807.4|9812.6|9807.6|9810.5|9805.5|20
1752721500000|2025-07-17 03:05:00|9812.3|9807.3|9812.2|9807.2|9812.3|9807.3|9810.9|9805.9|13
1752721800000|2025-07-17 03:10:00|9812.3|9807.3|9812|9807|9812.7|9807.7|9811.6|9806.6|11
1752722100000|2025-07-17 03:15:00|9812.2|9807.2|9812.8|9807.8|9812.9|9807.9|9811.4|9806.4|38
1752722400000|2025-07-17 03:20:00|9812.6|9807.6|9812.6|9807.6|9813.8|9808.8|9812.4|9807.4|26
1752722700000|2025-07-17 03:25:00|9812.5|9807.5|9811|9806|9812.5|9807.5|9810.9|9805.9|8
1752723000000|2025-07-17 03:30:00|9811.3|9806.3|9814.1|9809.1|9815.1|9810.1|9810.9|9805.9|19
1752723300000|2025-07-17 03:35:00|9814|9809|9813.4|9808.4|9814.3|9809.3|9812.8|9807.8|31
1752723600000|2025-07-17 03:40:00|9813.2|9808.2|9812.7|9807.7|9814.7|9809.7|9812.7|9807.7|64
1752723900000|2025-07-17 03:45:00|9812.4|9807.4|9812.8|9807.8|9813.6|9808.6|9812.4|9807.4|4
1752724200000|2025-07-17 03:50:00|9812.9|9807.9|9812.8|9807.8|9813.4|9808.4|9812.4|9807.4|10
1752724500000|2025-07-17 03:55:00|9812.9|9807.9|9810.9|9805.9|9813.1|9808.1|9810.8|9805.8|22
1752724800000|2025-07-17 04:00:00|9811.2|9806.2|9811.1|9806.1|9811.7|9806.7|9810.9|9805.9|15
1752725100000|2025-07-17 04:05:00|9810.9|9805.9|9812.3|9807.3|9812.3|9807.3|9810.9|9805.9|15
1752725400000|2025-07-17 04:10:00|9812.2|9807.2|9813.2|9808.2|9813.5|9808.5|9812.2|9807.2|6
1752725700000|2025-07-17 04:15:00|9813|9808|9812.7|9807.7|9813.3|9808.3|9812.4|9807.4|10
1752726000000|2025-07-17 04:20:00|9812.6|9807.6|9812.2|9807.2|9812.8|9807.8|9812|9807|3
1752726300000|2025-07-17 04:25:00|9812|9807|9811.7|9806.7|9812.7|9807.7|9811.5|9806.5|3
1752726600000|2025-07-17 04:30:00|9811.5|9806.5|9810.7|9805.7|9811.7|9806.7|9810.4|9805.4|12
1752726900000|2025-07-17 04:35:00|9810.6|9805.6|9810.1|9805.1|9810.7|9805.7|9810|9805|10
1752727200000|2025-07-17 04:40:00|9810.2|9805.2|9810.1|9805.1|9810.3|9805.3|9809.4|9804.4|19
1752727500000|2025-07-17 04:45:00|9809.8|9804.8|9809.7|9804.7|9809.8|9804.8|9809.2|9804.2|5
1752727800000|2025-07-17 04:50:00|9809.8|9804.8|9807.2|9802.2|9809.8|9804.8|9807.1|9802.1|5
1752728100000|2025-07-17 04:55:00|9807.4|9802.4|9806.7|9801.7|9808.3|9803.3|9806.7|9801.7|8
1752728400000|2025-07-17 05:00:00|9806.8|9801.8|9807|9802|9807|9802|9806.2|9801.2|28
1752728700000|2025-07-17 05:05:00|9807.1|9802.1|9806.8|9801.8|9807.1|9802.1|9805|9800|17
1752729000000|2025-07-17 05:10:00|9806.6|9801.6|9805.5|9800.5|9806.8|9801.8|9805.5|9800.5|42
1752729300000|2025-07-17 05:15:00|9805.6|9800.6|9805.3|9800.3|9805.6|9800.6|9805.1|9800.1|11
1752729600000|2025-07-17 05:20:00|9805.5|9800.5|9807.1|9802.1|9807.5|9802.5|9804.7|9799.7|17
1752729900000|2025-07-17 05:25:00|9807.3|9802.3|9805.6|9800.6|9807.3|9802.3|9805.4|9800.4|3
1752730200000|2025-07-17 05:30:00|9805.4|9800.4|9806|9801|9806.3|9801.3|9805.2|9800.2|8
1752730500000|2025-07-17 05:35:00|9806.1|9801.1|9807.5|9802.5|9807.7|9802.7|9805.7|9800.7|0
1752730800000|2025-07-17 05:40:00|9807.7|9802.7|9806.5|9801.5|9807.9|9802.9|9806.4|9801.4|40
1752731100000|2025-07-17 05:45:00|9806.6|9801.6|9807|9802|9807.3|9802.3|9806.1|9801.1|6
1752731400000|2025-07-17 05:50:00|9806.8|9801.8|9806.8|9801.8|9807.3|9802.3|9805.5|9800.5|29
1752731700000|2025-07-17 05:55:00|9807|9802|9811.5|9806.5|9811.5|9806.5|9806.9|9801.9|67
1752732000000|2025-07-17 06:00:00|9811.3|9806.3|9813|9808|9814.3|9809.3|9810.6|9805.6|61
1752732300000|2025-07-17 06:05:00|9813.2|9808.2|9812.4|9807.4|9814.2|9809.2|9811|9806|33
1752732600000|2025-07-17 06:10:00|9812.8|9807.8|9817.1|9812.1|9817.6|9812.6|9812.6|9807.6|25
1752732900000|2025-07-17 06:15:00|9817|9812|9822.1|9817.1|9823.6|9818.6|9816.6|9811.6|77
1752733200000|2025-07-17 06:20:00|9821.9|9816.9|9831.2|9826.2|9831.6|9826.6|9821.9|9816.9|180
1752733500000|2025-07-17 06:25:00|9831.4|9826.4|9833.5|9828.5|9833.5|9828.5|9829.5|9824.5|93
1752733800000|2025-07-17 06:30:00|9833.4|9828.4|9836.6|9831.6|9836.7|9831.7|9831.2|9826.2|153
1752734100000|2025-07-17 06:35:00|9836.7|9831.7|9832.8|9827.8|9839.9|9834.9|9832.8|9827.8|152
1752734400000|2025-07-17 06:40:00|9832.9|9827.9|9837.3|9832.3|9837.7|9832.7|9832.2|9827.2|52
1752734700000|2025-07-17 06:45:00|9837|9832|9836.1|9831.1|9837.8|9832.8|9835.7|9830.7|64
1752735000000|2025-07-17 06:50:00|9835.9|9830.9|9832.4|9827.4|9836|9831|9832.1|9827.1|103
1752735300000|2025-07-17 06:55:00|9832.1|9827.1|9832.9|9827.9|9834|9829|9832.1|9827.1|27
1752735600000|2025-07-17 07:00:00|9832.8|9827.8|9836.5|9831.5|9836.9|9831.9|9832.8|9827.8|57
1752735900000|2025-07-17 07:05:00|9836.6|9831.6|9832.2|9827.2|9839.2|9834.2|9830.9|9825.9|74
1752736200000|2025-07-17 07:10:00|9832.3|9827.3|9829.1|9824.1|9832.3|9827.3|9828.7|9823.7|41
1752736500000|2025-07-17 07:15:00|9829.3|9824.3|9831.3|9826.3|9831.8|9826.8|9828.3|9823.3|49
1752736800000|2025-07-17 07:20:00|9831.5|9826.5|9830.4|9825.4|9835|9830|9830.4|9825.4|41
1752737100000|2025-07-17 07:25:00|9830.5|9825.5|9827.4|9822.4|9830.7|9825.7|9827.1|9822.1|39
1752737400000|2025-07-17 07:30:00|9827.3|9822.3|9828|9823|9828.8|9823.8|9827.1|9822.1|26
1752737700000|2025-07-17 07:35:00|9827.8|9822.8|9828.8|9823.8|9828.8|9823.8|9825.5|9820.5|55
1752738000000|2025-07-17 07:40:00|9828.7|9823.7|9826.6|9821.6|9831.3|9826.3|9826.6|9821.6|46
1752738300000|2025-07-17 07:45:00|9826.7|9821.7|9827.8|9822.8|9828.6|9823.6|9825.5|9820.5|24
1752738600000|2025-07-17 07:50:00|9827.7|9822.7|9830|9825|9830.7|9825.7|9827.7|9822.7|26
1752738900000|2025-07-17 07:55:00|9830.2|9825.2|9830.5|9825.5|9832.6|9827.6|9829.8|9824.8|27
1752739200000|2025-07-17 08:00:00|9830.7|9825.7|9829.5|9824.5|9831.6|9826.6|9829.5|9824.5|35
1752739500000|2025-07-17 08:05:00|9829.7|9824.7|9830|9825|9830.9|9825.9|9829.2|9824.2|30
1752739800000|2025-07-17 08:10:00|9830.1|9825.1|9826.7|9821.7|9830.2|9825.2|9826.3|9821.3|24
1752740100000|2025-07-17 08:15:00|9826.9|9821.9|9826.2|9821.2|9828.9|9823.9|9825.7|9820.7|24
1752740400000|2025-07-17 08:20:00|9826.1|9821.1|9827|9822|9827|9822|9824.7|9819.7|22
1752740700000|2025-07-17 08:25:00|9827.1|9822.1|9822|9817|9827.1|9822.1|9821.8|9816.8|22
1752741000000|2025-07-17 08:30:00|9822.1|9817.1|9821.5|9816.5|9823.6|9818.6|9820.4|9815.4|17
1752741300000|2025-07-17 08:35:00|9821.6|9816.6|9823.3|9818.3|9824.3|9819.3|9821.4|9816.4|28
1752741600000|2025-07-17 08:40:00|9823.5|9818.5|9823.2|9818.2|9824|9819|9821.2|9816.2|20
1752741900000|2025-07-17 08:45:00|9823.4|9818.4|9822.7|9817.7|9824.3|9819.3|9822.2|9817.2|12
1752742200000|2025-07-17 08:50:00|9822.8|9817.8|9822.6|9817.6|9824|9819|9820.8|9815.8|27
1752742500000|2025-07-17 08:55:00|9822.8|9817.8|9821.2|9816.2|9823.2|9818.2|9820.6|9815.6|18
1752742800000|2025-07-17 09:00:00|9821.3|9816.3|9821|9816|9822.9|9817.9|9818.5|9813.5|35
1752743100000|2025-07-17 09:05:00|9821.1|9816.1|9821.8|9816.8|9822.3|9817.3|9820.2|9815.2|39
1752743400000|2025-07-17 09:10:00|9821.6|9816.6|9822.8|9817.8|9823.5|9818.5|9821.1|9816.1|52
1752743700000|2025-07-17 09:15:00|9823|9818|9823.2|9818.2|9823.4|9818.4|9822.4|9817.4|15
1752744000000|2025-07-17 09:20:00|9823.1|9818.1|9824.3|9819.3|9824.4|9819.4|9822.8|9817.8|17
1752744300000|2025-07-17 09:25:00|9824.1|9819.1|9824.5|9819.5|9824.8|9819.8|9823.1|9818.1|6
1752744600000|2025-07-17 09:30:00|9824.4|9819.4|9824.9|9819.9|9824.9|9819.9|9823.1|9818.1|5
1752744900000|2025-07-17 09:35:00|9825|9820|9826.1|9821.1|9827.8|9822.8|9824.9|9819.9|19
1752745200000|2025-07-17 09:40:00|9826.3|9821.3|9824.7|9819.7|9826.3|9821.3|9823.7|9818.7|58
1752745500000|2025-07-17 09:45:00|9824.6|9819.6|9828|9823|9828.3|9823.3|9824.5|9819.5|25
1752745800000|2025-07-17 09:50:00|9828.2|9823.2|9828.5|9823.5|9829.9|9824.9|9828.1|9823.1|27
1752746100000|2025-07-17 09:55:00|9828.7|9823.7|9829.5|9824.5|9830.9|9825.9|9828.5|9823.5|52
1752746400000|2025-07-17 10:00:00|9829.7|9824.7|9830.6|9825.6|9831.4|9826.4|9829.5|9824.5|40
1752746700000|2025-07-17 10:05:00|9830.8|9825.8|9830.4|9825.4|9831.4|9826.4|9829.2|9824.2|13
1752747000000|2025-07-17 10:10:00|9830.2|9825.2|9832.8|9827.8|9832.9|9827.9|9829.6|9824.6|33
1752747300000|2025-07-17 10:15:00|9832.9|9827.9|9834.6|9829.6|9834.9|9829.9|9832.8|9827.8|72
1752747600000|2025-07-17 10:20:00|9834.8|9829.8|9831.5|9826.5|9835.3|9830.3|9831.5|9826.5|22
1752747900000|2025-07-17 10:25:00|9831.3|9826.3|9829.5|9824.5|9831.6|9826.6|9829.2|9824.2|44
1752748200000|2025-07-17 10:30:00|9829.3|9824.3|9830.4|9825.4|9830.4|9825.4|9828.8|9823.8|17
1752748500000|2025-07-17 10:35:00|9830.3|9825.3|9828.7|9823.7|9830.9|9825.9|9828.5|9823.5|26
1752748800000|2025-07-17 10:40:00|9828.9|9823.9|9831.2|9826.2|9831.7|9826.7|9828.9|9823.9|7
1752749100000|2025-07-17 10:45:00|9831|9826|9830.2|9825.2|9831.5|9826.5|9830.2|9825.2|45
1752749400000|2025-07-17 10:50:00|9830.5|9825.5|9831.8|9826.8|9832|9827|9830.4|9825.4|7
1752749700000|2025-07-17 10:55:00|9831.7|9826.7|9831.9|9826.9|9832.9|9827.9|9831.5|9826.5|18
1752750000000|2025-07-17 11:00:00|9831.7|9826.7|9830.3|9825.3|9832.8|9827.8|9829.4|9824.4|24
1752750300000|2025-07-17 11:05:00|9830.5|9825.5|9831.2|9826.2|9832.3|9827.3|9830.3|9825.3|21
1752750600000|2025-07-17 11:10:00|9831.1|9826.1|9831.8|9826.8|9833.2|9828.2|9830.6|9825.6|10
1752750900000|2025-07-17 11:15:00|9831.9|9826.9|9832.1|9827.1|9832.8|9827.8|9830.7|9825.7|18
1752751200000|2025-07-17 11:20:00|9832.3|9827.3|9836.4|9831.4|9836.7|9831.7|9832.1|9827.1|50
1752751500000|2025-07-17 11:25:00|9836.3|9831.3|9838.4|9833.4|9838.9|9833.9|9836.3|9831.3|65
1752751800000|2025-07-17 11:30:00|9838.6|9833.6|9838.3|9833.3|9839|9834|9837.4|9832.4|13
1752752100000|2025-07-17 11:35:00|9838.2|9833.2|9838.2|9833.2|9838.3|9833.3|9837.6|9832.6|26
1752752400000|2025-07-17 11:40:00|9838|9833|9838.2|9833.2|9838.6|9833.6|9836.4|9831.4|27
1752752700000|2025-07-17 11:45:00|9838|9833|9841.6|9836.6|9841.6|9836.6|9838|9833|29
1752753000000|2025-07-17 11:50:00|9841.7|9836.7|9841.1|9836.1|9843.2|9838.2|9840.8|9835.8|65
1752753300000|2025-07-17 11:55:00|9841.2|9836.2|9840|9835|9842.7|9837.7|9839.1|9834.1|38
1752753600000|2025-07-17 12:00:00|9839.8|9834.8|9839.7|9834.7|9840.2|9835.2|9838|9833|23
1752753900000|2025-07-17 12:05:00|9839.5|9834.5|9837.8|9832.8|9841.2|9836.2|9837.1|9832.1|111
1752754200000|2025-07-17 12:10:00|9838|9833|9834.2|9829.2|9838|9833|9833|9828|97
1752754500000|2025-07-17 12:15:00|9834|9829|9833.9|9828.9|9835.2|9830.2|9832.6|9827.6|39
1752754800000|2025-07-17 12:20:00|9834.1|9829.1|9834.7|9829.7|9835.2|9830.2|9833.7|9828.7|51
1752755100000|2025-07-17 12:25:00|9834.8|9829.8|9842.4|9833.4|9842.4|9834.6|9834.5|9829.5|46
1752755400000|2025-07-17 12:30:00|9841.2|9834.2|9843.4|9838.4|9854.8|9849.8|9839.4|9833.4|570
1752755700000|2025-07-17 12:35:00|9843.3|9838.3|9837.8|9832.8|9845.3|9840.3|9836|9831|272
1752756000000|2025-07-17 12:40:00|9838|9833|9837.3|9832.3|9840.6|9835.6|9834.4|9829.4|173
1752756300000|2025-07-17 12:45:00|9837|9832|9830|9825|9837.9|9832.9|9830|9825|158
1752756600000|2025-07-17 12:50:00|9830.1|9825.1|9831.5|9826.5|9832.3|9827.3|9827.5|9822.5|123
1752756900000|2025-07-17 12:55:00|9831.1|9826.1|9832.3|9827.3|9833.8|9828.8|9829.6|9824.6|72
1752757200000|2025-07-17 13:00:00|9832.1|9827.1|9831.9|9826.9|9833.6|9828.6|9829.3|9824.3|85
1752757500000|2025-07-17 13:05:00|9831.8|9826.8|9824.6|9819.6|9832.1|9827.1|9823.9|9818.9|99
1752757800000|2025-07-17 13:10:00|9824.7|9819.7|9827.3|9822.3|9828.8|9823.8|9823.5|9818.5|90
1752758100000|2025-07-17 13:15:00|9827.5|9822.5|9830.2|9825.2|9830.2|9825.2|9825.4|9820.4|42
1752758400000|2025-07-17 13:20:00|9830.5|9825.5|9832.9|9827.9|9834.3|9829.3|9830.5|9825.5|71
1752758700000|2025-07-17 13:25:00|9833|9828|9830.4|9825.4|9834.3|9829.3|9830.3|9825.3|43
1752759000000|2025-07-17 13:30:00|9830.5|9825.5|9831.2|9826.2|9832|9827|9829.3|9824.3|69
1752759300000|2025-07-17 13:35:00|9831.5|9826.5|9828.7|9823.7|9833|9828|9828|9823|79
1752759600000|2025-07-17 13:40:00|9828.6|9823.6|9827.7|9822.7|9829.2|9824.2|9825.8|9820.8|121
1752759900000|2025-07-17 13:45:00|9827.8|9822.8|9833|9828|9833.7|9828.7|9826.6|9821.6|134
1752760200000|2025-07-17 13:50:00|9833.1|9828.1|9834.4|9829.4|9835.5|9830.5|9831.8|9826.8|116
1752760500000|2025-07-17 13:55:00|9834.3|9829.3|9832.2|9827.2|9834.3|9829.3|9830|9825|113
1752760800000|2025-07-17 14:00:00|9832.1|9827.1|9833.3|9828.3|9833.9|9828.9|9829.1|9824.1|55
1752761100000|2025-07-17 14:05:00|9833.5|9828.5|9834.8|9829.8|9837.9|9832.9|9833.1|9828.1|55
1752761400000|2025-07-17 14:10:00|9834.5|9829.5|9834.1|9829.1|9835.1|9830.1|9833|9828|40
1752761700000|2025-07-17 14:15:00|9833.9|9828.9|9828.1|9823.1|9834.1|9829.1|9828.1|9823.1|101
1752762000000|2025-07-17 14:20:00|9827.9|9822.9|9827.2|9822.2|9828.4|9823.4|9826.3|9821.3|95
1752762300000|2025-07-17 14:25:00|9827.1|9822.1|9826.3|9821.3|9829.9|9824.9|9825.5|9820.5|108
1752762600000|2025-07-17 14:30:00|9826.5|9821.5|9831.2|9826.2|9832.5|9827.5|9826|9821|57
1752762900000|2025-07-17 14:35:00|9830.9|9825.9|9827.8|9822.8|9830.9|9825.9|9826.4|9821.4|66
1752763200000|2025-07-17 14:40:00|9828|9823|9827.5|9822.5|9828.6|9823.6|9826.2|9821.2|55
1752763500000|2025-07-17 14:45:00|9827.7|9822.7|9828|9823|9831.5|9826.5|9826.6|9821.6|49
1752763800000|2025-07-17 14:50:00|9828.2|9823.2|9828|9823|9831.5|9826.5|9827.7|9822.7|57
1752764100000|2025-07-17 14:55:00|9828.1|9823.1|9829.4|9824.4|9829.5|9824.5|9827.4|9822.4|51
1752764400000|2025-07-17 15:00:00|9829.2|9824.2|9830.3|9825.3|9831|9826|9828.9|9823.9|58
1752764700000|2025-07-17 15:05:00|9830.1|9825.1|9828.7|9823.7|9830.3|9825.3|9828.4|9823.4|83
1752765000000|2025-07-17 15:10:00|9828.9|9823.9|9829.1|9824.1|9829.6|9824.6|9827.6|9822.6|54
1752765300000|2025-07-17 15:15:00|9829.5|9824.5|9830.7|9825.7|9831.4|9826.4|9829.5|9824.5|85
1752765600000|2025-07-17 15:20:00|9830.4|9825.4|9829.9|9824.9|9831.6|9826.6|9828.8|9823.8|72
1752765900000|2025-07-17 15:25:00|9829.8|9824.8|9825.8|9820.8|9830|9825|9825.5|9820.5|85
1752766200000|2025-07-17 15:30:00|9825.6|9820.6|9824.6|9819.6|9826.4|9821.4|9824|9819|68
1752766500000|2025-07-17 15:35:00|9825.1|9820.1|9824.5|9819.5|9826|9821|9823.9|9818.9|33
1752766800000|2025-07-17 15:40:00|9824.4|9819.4|9822.5|9817.5|9824.7|9819.7|9822|9817|37
1752767100000|2025-07-17 15:45:00|9822.4|9817.4|9823.7|9818.7|9823.8|9818.8|9822.1|9817.1|31
1752767400000|2025-07-17 15:50:00|9823.4|9818.4|9819.8|9814.8|9823.7|9818.7|9819.8|9814.8|49
1752767700000|2025-07-17 15:55:00|9819.9|9814.9|9824.3|9819.3|9825.7|9820.7|9819.8|9814.8|91
1752768000000|2025-07-17 16:00:00|9824.1|9819.1|9822.7|9817.7|9824.7|9819.7|9822.4|9817.4|33
1752768300000|2025-07-17 16:05:00|9822.5|9817.5|9820.8|9815.8|9824|9819|9820.8|9815.8|57
1752768600000|2025-07-17 16:10:00|9820.5|9815.5|9822.1|9817.1|9822.3|9817.3|9820.5|9815.5|22
1752768900000|2025-07-17 16:15:00|9821.9|9816.9|9822.6|9817.6|9823.6|9818.6|9821.5|9816.5|23
1752769200000|2025-07-17 16:20:00|9822.4|9817.4|9821.9|9816.9|9823.1|9818.1|9820.9|9815.9|29
1752769500000|2025-07-17 16:25:00|9821.8|9816.8|9820.8|9815.8|9822.2|9817.2|9820.1|9815.1|21
1752769800000|2025-07-17 16:30:00|9820.9|9815.9|9821.5|9816.5|9822.5|9817.5|9820.5|9815.5|23
1752770100000|2025-07-17 16:35:00|9821.4|9816.4|9831.7|9826.7|9831.8|9826.8|9821.4|9816.4|100
1752770400000|2025-07-17 16:40:00|9831.5|9826.5|9830.8|9825.8|9833.8|9828.8|9829.6|9824.6|108
1752770700000|2025-07-17 16:45:00|9830.9|9825.9|9831.3|9826.3|9832.7|9827.7|9830.6|9825.6|24
1752771000000|2025-07-17 16:50:00|9831.2|9826.2|9834.3|9829.3|9834.6|9829.6|9831.2|9826.2|37
1752771300000|2025-07-17 16:55:00|9834.1|9829.1|9831.4|9826.4|9834.5|9829.5|9831.1|9826.1|296
1752771600000|2025-07-17 17:00:00|9831.6|9826.6|9832.7|9827.7|9833|9828|9830.9|9825.9|88
1752771900000|2025-07-17 17:05:00|9832.8|9827.8|9828.8|9823.8|9832.8|9827.8|9828.4|9823.4|19
1752772200000|2025-07-17 17:10:00|9828.9|9823.9|9829.2|9824.2|9829.7|9824.7|9828.2|9823.2|15
1752772500000|2025-07-17 17:15:00|9829.4|9824.4|9828.8|9823.8|9829.5|9824.5|9828.3|9823.3|10
1752772800000|2025-07-17 17:20:00|9828.6|9823.6|9829.8|9824.8|9830.4|9825.4|9828.3|9823.3|14
1752773100000|2025-07-17 17:25:00|9829.7|9824.7|9830.6|9825.6|9831.2|9826.2|9829.7|9824.7|27
1752773400000|2025-07-17 17:30:00|9830.8|9825.8|9830.8|9825.8|9831|9826|9829|9824|14
1752773700000|2025-07-17 17:35:00|9830.6|9825.6|9831.9|9826.9|9832.3|9827.3|9830.6|9825.6|33
1752774000000|2025-07-17 17:40:00|9831.8|9826.8|9832.6|9827.6|9833.4|9828.4|9831.5|9826.5|13
1752774300000|2025-07-17 17:45:00|9832.4|9827.4|9832.8|9827.8|9833.6|9828.6|9831.9|9826.9|17
1752774600000|2025-07-17 17:50:00|9833|9828|9832.1|9827.1|9833.3|9828.3|9831.9|9826.9|26
1752774900000|2025-07-17 17:55:00|9832.3|9827.3|9832.7|9827.7|9834.2|9829.2|9831.4|9826.4|22
1752775200000|2025-07-17 18:00:00|9832.8|9827.8|9833.7|9828.7|9833.9|9828.9|9832.7|9827.7|17
1752775500000|2025-07-17 18:05:00|9833.5|9828.5|9831.2|9826.2|9833.8|9828.8|9830.4|9825.4|11
1752775800000|2025-07-17 18:10:00|9831.1|9826.1|9831.1|9826.1|9831.2|9826.2|9830.5|9825.5|3
1752776100000|2025-07-17 18:15:00|9831.2|9826.2|9833.2|9828.2|9833.6|9828.6|9830.7|9825.7|151
1752776400000|2025-07-17 18:20:00|9833.4|9828.4|9834.8|9829.8|9836.2|9831.2|9833.2|9828.2|42
1752776700000|2025-07-17 18:25:00|9834.7|9829.7|9833.7|9828.7|9835.2|9830.2|9833.1|9828.1|11
1752777000000|2025-07-17 18:30:00|9833.6|9828.6|9832.5|9827.5|9833.7|9828.7|9832.5|9827.5|18
1752777300000|2025-07-17 18:35:00|9832.7|9827.7|9830.8|9825.8|9832.8|9827.8|9830.7|9825.7|9
1752777600000|2025-07-17 18:40:00|9831|9826|9831.2|9826.2|9831.8|9826.8|9830.7|9825.7|3
1752777900000|2025-07-17 18:45:00|9831.4|9826.4|9832.8|9827.8|9833.2|9828.2|9830.8|9825.8|12
1752778200000|2025-07-17 18:50:00|9833.1|9828.1|9834.2|9829.2|9834.2|9829.2|9833.1|9828.1|39
1752778500000|2025-07-17 18:55:00|9834.1|9829.1|9832.8|9827.8|9834.6|9829.6|9832.5|9827.5|190
1752778800000|2025-07-17 19:00:00|9832.7|9827.7|9830.7|9825.7|9832.9|9827.9|9830.6|9825.6|105
1752779100000|2025-07-17 19:05:00|9830.5|9825.5|9828.5|9823.5|9830.9|9825.9|9828.5|9823.5|14
1752779400000|2025-07-17 19:10:00|9828.4|9823.4|9827.7|9822.7|9828.4|9823.4|9827.3|9822.3|30
1752779700000|2025-07-17 19:15:00|9827.6|9822.6|9824.7|9819.7|9827.8|9822.8|9824.4|9819.4|29
1752780000000|2025-07-17 19:20:00|9824.9|9819.9|9826.1|9821.1|9826.7|9821.7|9824.9|9819.9|37
1752780300000|2025-07-17 19:25:00|9826.2|9821.2|9825.7|9820.7|9826.3|9821.3|9825.2|9820.2|15
1752780600000|2025-07-17 19:30:00|9825.6|9820.6|9824.5|9819.5|9826.1|9821.1|9824.2|9819.2|37
1752780900000|2025-07-17 19:35:00|9824.4|9819.4|9823|9818|9824.4|9819.4|9822.5|9817.5|47
1752781200000|2025-07-17 19:40:00|9823.1|9818.1|9822.7|9817.7|9823.6|9818.6|9822.5|9817.5|13
1752781500000|2025-07-17 19:45:00|9822.9|9817.9|9823.3|9818.3|9823.8|9818.8|9822.6|9817.6|6
1752781800000|2025-07-17 19:50:00|9823.4|9818.4|9822.5|9817.5|9823.4|9818.4|9822|9817|20
1752782100000|2025-07-17 19:55:00|9822.6|9817.6|9822.6|9817.6|9823.2|9818.2|9821.5|9816.5|33
1752782400000|2025-07-17 20:00:00|9822.8|9817.8|9822.6|9817.6|9823.1|9818.1|9821.2|9816.2|13
1752782700000|2025-07-17 20:05:00|9822.4|9817.4|9822.9|9817.9|9822.9|9817.9|9821.5|9816.5|1
1752783000000|2025-07-17 20:10:00|9822.8|9817.8|9822.9|9817.9|9823.5|9818.5|9822.7|9817.7|5
1752783300000|2025-07-17 20:15:00|9823|9818|9822.7|9817.7|9823.1|9818.1|9822.6|9817.6|0
1752783600000|2025-07-17 20:20:00|9822.9|9817.9|9823.2|9818.2|9823.2|9818.2|9822.6|9817.6|8
1752783900000|2025-07-17 20:25:00|9823.4|9818.4|9823.9|9818.9|9824.5|9819.5|9823.2|9818.2|7
1752784200000|2025-07-17 20:30:00|9824|9819|9824.3|9819.3|9824.6|9819.6|9824|9819|15
1752784500000|2025-07-17 20:35:00|9824.5|9819.5|9824.4|9819.4|9825.4|9820.4|9824.2|9819.2|11
1752784800000|2025-07-17 20:40:00|9824.2|9819.2|9823.2|9818.2|9824.6|9819.6|9823|9818|7
1752785100000|2025-07-17 20:45:00|9823.1|9818.1|9823.7|9818.7|9823.9|9818.9|9823.1|9818.1|1
1752785400000|2025-07-17 20:50:00|9823.9|9818.9|9824.4|9819.4|9824.9|9819.9|9823.9|9818.9|31
1752785700000|2025-07-17 20:55:00|9824.5|9819.5|9824.4|9819.4|9824.9|9819.9|9823.6|9818.6|20
1752796800000|2025-07-18 00:00:00|9809.8|9804.8|9807.5|9802.5|9811.1|9806.1|9807.5|9802.5|59
1752797100000|2025-07-18 00:05:00|9807.4|9802.4|9808.8|9803.8|9809.6|9804.6|9806.3|9801.3|39
1752797400000|2025-07-18 00:10:00|9809|9804|9808.6|9803.6|9809.8|9804.8|9808.3|9803.3|19
1752797700000|2025-07-18 00:15:00|9809|9804|9808.6|9803.6|9809.5|9804.5|9808.3|9803.3|22
1752798000000|2025-07-18 00:20:00|9808.3|9803.3|9808|9803|9808.6|9803.6|9806.3|9801.3|117
1752798300000|2025-07-18 00:25:00|9808.2|9803.2|9808.7|9803.7|9809|9804|9808.1|9803.1|8
1752798600000|2025-07-18 00:30:00|9808.6|9803.6|9805.9|9800.9|9808.6|9803.6|9805.7|9800.7|28
1752798900000|2025-07-18 00:35:00|9805.7|9800.7|9805.1|9800.1|9806.7|9801.7|9804.7|9799.7|12
1752799200000|2025-07-18 00:40:00|9804.9|9799.9|9805.6|9800.6|9805.6|9800.6|9803.2|9798.2|21
1752799500000|2025-07-18 00:45:00|9805.7|9800.7|9805.6|9800.6|9805.7|9800.7|9804.5|9799.5|15
1752799800000|2025-07-18 00:50:00|9805.7|9800.7|9807.2|9802.2|9807.6|9802.6|9804.4|9799.4|13
1752800100000|2025-07-18 00:55:00|9807.4|9802.4|9806.9|9801.9|9809.2|9804.2|9806.9|9801.9|18
1752800400000|2025-07-18 01:00:00|9806.7|9801.7|9805.2|9800.2|9807.5|9802.5|9804.4|9799.4|19
1752800700000|2025-07-18 01:05:00|9805.4|9800.4|9806.1|9801.1|9807.4|9802.4|9805.4|9800.4|10
1752801000000|2025-07-18 01:10:00|9806|9801|9807|9802|9807.4|9802.4|9805.4|9800.4|17
1752801300000|2025-07-18 01:15:00|9806.8|9801.8|9807.5|9802.5|9808.5|9803.5|9806.8|9801.8|21
1752801600000|2025-07-18 01:20:00|9807.7|9802.7|9806.7|9801.7|9807.7|9802.7|9805.7|9800.7|5
1752801900000|2025-07-18 01:25:00|9806.5|9801.5|9808|9803|9808.2|9803.2|9806.5|9801.5|5
1752802200000|2025-07-18 01:30:00|9807.9|9802.9|9807|9802|9809|9804|9806.4|9801.4|13
1752802500000|2025-07-18 01:35:00|9807.2|9802.2|9807|9802|9808|9803|9806.4|9801.4|2
1752802800000|2025-07-18 01:40:00|9807.1|9802.1|9806.7|9801.7|9807.5|9802.5|9805.9|9800.9|5
1752803100000|2025-07-18 01:45:00|9806.5|9801.5|9800.1|9795.1|9806.7|9801.7|9799.4|9794.4|31
1752803400000|2025-07-18 01:50:00|9799.8|9794.8|9801|9796|9801.4|9796.4|9799.5|9794.5|26
1752803700000|2025-07-18 01:55:00|9801.2|9796.2|9803.8|9798.8|9803.9|9798.9|9800.8|9795.8|12
1752804000000|2025-07-18 02:00:00|9803.9|9798.9|9805.4|9800.4|9805.8|9800.8|9803.1|9798.1|10
1752804300000|2025-07-18 02:05:00|9805.6|9800.6|9806.6|9801.6|9807.6|9802.6|9805.3|9800.3|8
1752804600000|2025-07-18 02:10:00|9806.8|9801.8|9804.6|9799.6|9807.2|9802.2|9804.5|9799.5|8
1752804900000|2025-07-18 02:15:00|9804.4|9799.4|9803.9|9798.9|9805.5|9800.5|9803.9|9798.9|6
1752805200000|2025-07-18 02:20:00|9804.1|9799.1|9803.6|9798.6|9804.9|9799.9|9803.4|9798.4|3
1752805500000|2025-07-18 02:25:00|9803.9|9798.9|9802.9|9797.9|9804|9799|9802.7|9797.7|5
1752805800000|2025-07-18 02:30:00|9803|9798|9803.6|9798.6|9804.1|9799.1|9802.2|9797.2|12
1752806100000|2025-07-18 02:35:00|9803.8|9798.8|9803.3|9798.3|9803.9|9798.9|9802.7|9797.7|1
1752806400000|2025-07-18 02:40:00|9803.4|9798.4|9803.7|9798.7|9804.1|9799.1|9802.2|9797.2|2
1752806700000|2025-07-18 02:45:00|9803.5|9798.5|9802.8|9797.8|9803.5|9798.5|9802.2|9797.2|16
1752807000000|2025-07-18 02:50:00|9803|9798|9801.8|9796.8|9803.2|9798.2|9801.2|9796.2|2
1752807300000|2025-07-18 02:55:00|9801.9|9796.9|9803.1|9798.1|9803.2|9798.2|9801.8|9796.8|3
1752807600000|2025-07-18 03:00:00|9802.9|9797.9|9802.8|9797.8|9804.5|9799.5|9801.9|9796.9|14
1752807900000|2025-07-18 03:05:00|9803.1|9798.1|9803.5|9798.5|9803.5|9798.5|9802.4|9797.4|3
1752808200000|2025-07-18 03:10:00|9803.7|9798.7|9802.6|9797.6|9803.7|9798.7|9802.4|9797.4|18
1752808500000|2025-07-18 03:15:00|9802.8|9797.8|9804.3|9799.3|9804.5|9799.5|9802.8|9797.8|4
1752808800000|2025-07-18 03:20:00|9804.5|9799.5|9804.6|9799.6|9805.2|9800.2|9803.9|9798.9|11
1752809100000|2025-07-18 03:25:00|9804.4|9799.4|9804.9|9799.9|9805.5|9800.5|9804.4|9799.4|6
1752809400000|2025-07-18 03:30:00|9805|9800|9804.8|9799.8|9805.2|9800.2|9802.2|9797.2|6
1752809700000|2025-07-18 03:35:00|9804.9|9799.9|9805.8|9800.8|9805.9|9800.9|9804.6|9799.6|10
1752810000000|2025-07-18 03:40:00|9805.6|9800.6|9806.1|9801.1|9806.8|9801.8|9805.6|9800.6|1
1752810300000|2025-07-18 03:45:00|9806.3|9801.3|9806.4|9801.4|9806.7|9801.7|9805.7|9800.7|9
1752810600000|2025-07-18 03:50:00|9806.6|9801.6|9807.4|9802.4|9807.4|9802.4|9806.6|9801.6|0
1752810900000|2025-07-18 03:55:00|9807.6|9802.6|9808.2|9803.2|9809.3|9804.3|9807.4|9802.4|7
1752811200000|2025-07-18 04:00:00|9808.4|9803.4|9809.7|9804.7|9810.4|9805.4|9808.2|9803.2|7
1752811500000|2025-07-18 04:05:00|9809.3|9804.3|9810.7|9805.7|9811.1|9806.1|9809.2|9804.2|10
1752811800000|2025-07-18 04:10:00|9810.9|9805.9|9810.6|9805.6|9811.5|9806.5|9810.6|9805.6|15
1752812100000|2025-07-18 04:15:00|9810.7|9805.7|9811.1|9806.1|9811.5|9806.5|9809.6|9804.6|11
1752812400000|2025-07-18 04:20:00|9810.9|9805.9|9810.4|9805.4|9811|9806|9809.8|9804.8|9
1752812700000|2025-07-18 04:25:00|9810.6|9805.6|9810.8|9805.8|9811.2|9806.2|9810.4|9805.4|1
1752813000000|2025-07-18 04:30:00|9810.6|9805.6|9811.7|9806.7|9812|9807|9810.6|9805.6|2
1752813300000|2025-07-18 04:35:00|9811.8|9806.8|9811.4|9806.4|9812|9807|9811.4|9806.4|5
1752813600000|2025-07-18 04:40:00|9811.2|9806.2|9811.6|9806.6|9811.8|9806.8|9811.1|9806.1|8
1752813900000|2025-07-18 04:45:00|9811.7|9806.7|9810.7|9805.7|9812|9807|9810.6|9805.6|3
1752814200000|2025-07-18 04:50:00|9810.4|9805.4|9809.7|9804.7|9811|9806|9809.7|9804.7|3
1752814500000|2025-07-18 04:55:00|9809.3|9804.3|9811|9806|9811.1|9806.1|9809.2|9804.2|9
1752814800000|2025-07-18 05:00:00|9811.2|9806.2|9812.5|9807.5|9812.5|9807.5|9811.2|9806.2|3
1752815100000|2025-07-18 05:05:00|9812.6|9807.6|9811.2|9806.2|9812.7|9807.7|9811|9806|5
1752815400000|2025-07-18 05:10:00|9811.3|9806.3|9812|9807|9812.1|9807.1|9810.8|9805.8|0
1752815700000|2025-07-18 05:15:00|9812.4|9807.4|9813.4|9808.4|9813.5|9808.5|9812.1|9807.1|3
1752816000000|2025-07-18 05:20:00|9813.5|9808.5|9813.2|9808.2|9814|9809|9813.1|9808.1|3
1752816300000|2025-07-18 05:25:00|9813.4|9808.4|9814.7|9809.7|9814.8|9809.8|9813.2|9808.2|5
1752816600000|2025-07-18 05:30:00|9814.8|9809.8|9816.1|9811.1|9816.6|9811.6|9814.4|9809.4|11
1752816900000|2025-07-18 05:35:00|9816.2|9811.2|9816.6|9811.6|9816.7|9811.7|9815.3|9810.3|16
1752817200000|2025-07-18 05:40:00|9816.4|9811.4|9813.7|9808.7|9816.7|9811.7|9813.3|9808.3|22
1752817500000|2025-07-18 05:45:00|9813.9|9808.9|9812.6|9807.6|9814.3|9809.3|9812.4|9807.4|4
1752817800000|2025-07-18 05:50:00|9812.3|9807.3|9813.3|9808.3|9813.9|9808.9|9812.1|9807.1|6
1752818100000|2025-07-18 05:55:00|9813.4|9808.4|9814|9809|9814.4|9809.4|9813.3|9808.3|8
1752818400000|2025-07-18 06:00:00|9813.8|9808.8|9816.4|9811.4|9816.8|9811.8|9813.6|9808.6|23
1752818700000|2025-07-18 06:05:00|9816.5|9811.5|9815.9|9810.9|9817.4|9812.4|9815.3|9810.3|29
1752819000000|2025-07-18 06:10:00|9816|9811|9813.8|9808.8|9816.1|9811.1|9813.6|9808.6|14
1752819300000|2025-07-18 06:15:00|9814|9809|9813.2|9808.2|9814.6|9809.6|9812.8|9807.8|2
1752819600000|2025-07-18 06:20:00|9813|9808|9814.4|9809.4|9814.5|9809.5|9811.6|9806.6|3
1752819900000|2025-07-18 06:25:00|9814.5|9809.5|9815|9810|9815.2|9810.2|9813.6|9808.6|9
1752820200000|2025-07-18 06:30:00|9815.2|9810.2|9813.2|9808.2|9815.2|9810.2|9812.1|9807.1|13
1752820500000|2025-07-18 06:35:00|9813|9808|9812|9807|9813.2|9808.2|9810.3|9805.3|7
1752820800000|2025-07-18 06:40:00|9813|9808|9812.3|9807.3|9814.2|9809.2|9811.9|9806.9|11
1752821100000|2025-07-18 06:45:00|9812.5|9807.5|9812.4|9807.4|9813.4|9808.4|9811.9|9806.9|13
1752821400000|2025-07-18 06:50:00|9812.2|9807.2|9810.5|9805.5|9812.9|9807.9|9810|9805|11
1752821700000|2025-07-18 06:55:00|9810.7|9805.7|9810.4|9805.4|9811.1|9806.1|9808.9|9803.9|17
1752822000000|2025-07-18 07:00:00|9810.2|9805.2|9806.3|9801.3|9810.2|9805.2|9806.3|9801.3|56
1752822300000|2025-07-18 07:05:00|9806.4|9801.4|9805.2|9800.2|9806.4|9801.4|9803.8|9798.8|29
1752822600000|2025-07-18 07:10:00|9805.3|9800.3|9808.2|9803.2|9808.9|9803.9|9805.1|9800.1|110
1752822900000|2025-07-18 07:15:00|9808|9803|9808.4|9803.4|9808.4|9803.4|9805.2|9800.2|32
1752823200000|2025-07-18 07:20:00|9808.3|9803.3|9809.2|9804.2|9809.5|9804.5|9807.9|9802.9|20
1752823500000|2025-07-18 07:25:00|9809.1|9804.1|9808.4|9803.4|9811.4|9806.4|9808.3|9803.3|18
1752823800000|2025-07-18 07:30:00|9808.7|9803.7|9807.3|9802.3|9808.9|9803.9|9806.8|9801.8|27
1752824100000|2025-07-18 07:35:00|9807.5|9802.5|9807.5|9802.5|9808|9803|9806.3|9801.3|17
1752824400000|2025-07-18 07:40:00|9807.4|9802.4|9808.3|9803.3|9809.2|9804.2|9806.8|9801.8|12
1752824700000|2025-07-18 07:45:00|9808.4|9803.4|9809|9804|9809.5|9804.5|9807.9|9802.9|6
1752825000000|2025-07-18 07:50:00|9808.8|9803.8|9808.8|9803.8|9809.8|9804.8|9808.3|9803.3|14
1752825300000|2025-07-18 07:55:00|9808.7|9803.7|9805.2|9800.2|9808.7|9803.7|9805|9800|25
1752825600000|2025-07-18 08:00:00|9805|9800|9798.6|9793.6|9805.3|9800.3|9798.4|9793.4|45
1752825900000|2025-07-18 08:05:00|9798.7|9793.7|9797.7|9792.7|9798.7|9793.7|9796.9|9791.9|48
1752826200000|2025-07-18 08:10:00|9797.6|9792.6|9797.7|9792.7|9798.5|9793.5|9796.8|9791.8|33
1752826500000|2025-07-18 08:15:00|9797.9|9792.9|9798.5|9793.5|9799.6|9794.6|9797.1|9792.1|31
1752826800000|2025-07-18 08:20:00|9798.7|9793.7|9798|9793|9800.3|9795.3|9797.8|9792.8|16
1752827100000|2025-07-18 08:25:00|9797.8|9792.8|9797.2|9792.2|9797.8|9792.8|9796.1|9791.1|17
1752827400000|2025-07-18 08:30:00|9797|9792|9794.3|9789.3|9797|9792|9793.3|9788.3|39
1752827700000|2025-07-18 08:35:00|9794.2|9789.2|9794.3|9789.3|9795.6|9790.6|9793.3|9788.3|21
1752828000000|2025-07-18 08:40:00|9794.4|9789.4|9794.8|9789.8|9795.9|9790.9|9794.2|9789.2|9
1752828300000|2025-07-18 08:45:00|9794.5|9789.5|9792.7|9787.7|9795|9790|9791.8|9786.8|34
1752828600000|2025-07-18 08:50:00|9792.8|9787.8|9795.1|9790.1|9795.2|9790.2|9792.7|9787.7|33
1752828900000|2025-07-18 08:55:00|9795|9790|9798.1|9793.1|9798.4|9793.4|9795|9790|59
1752829200000|2025-07-18 09:00:00|9798.2|9793.2|9796.5|9791.5|9798.9|9793.9|9796.2|9791.2|20
1752829500000|2025-07-18 09:05:00|9796.3|9791.3|9794.4|9789.4|9796.3|9791.3|9793.8|9788.8|12
1752829800000|2025-07-18 09:10:00|9794.6|9789.6|9794|9789|9794.9|9789.9|9793.3|9788.3|25
1752830100000|2025-07-18 09:15:00|9794.1|9789.1|9796.1|9791.1|9796.1|9791.1|9793.2|9788.2|23
1752830400000|2025-07-18 09:20:00|9795.9|9790.9|9797.1|9792.1|9797.4|9792.4|9795.2|9790.2|14
1752830700000|2025-07-18 09:25:00|9797.2|9792.2|9796.5|9791.5|9797.4|9792.4|9795.7|9790.7|19
1752831000000|2025-07-18 09:30:00|9796.3|9791.3|9798|9793|9798.9|9793.9|9796.3|9791.3|15
1752831300000|2025-07-18 09:35:00|9798.1|9793.1|9797.4|9792.4|9798.1|9793.1|9796.8|9791.8|7
1752831600000|2025-07-18 09:40:00|9797.3|9792.3|9798.5|9793.5|9798.5|9793.5|9797|9792|9
1752831900000|2025-07-18 09:45:00|9798.3|9793.3|9799.5|9794.5|9799.8|9794.8|9797.7|9792.7|3
1752832200000|2025-07-18 09:50:00|9799.6|9794.6|9799.1|9794.1|9800.3|9795.3|9799|9794|29
1752832500000|2025-07-18 09:55:00|9799.3|9794.3|9800|9795|9800|9795|9799.1|9794.1|10
1752832800000|2025-07-18 10:00:00|9800.1|9795.1|9799.5|9794.5|9800.5|9795.5|9799.2|9794.2|37
1752833100000|2025-07-18 10:05:00|9799.3|9794.3|9799.4|9794.4|9799.5|9794.5|9798.2|9793.2|13
1752833400000|2025-07-18 10:10:00|9799.2|9794.2|9797|9792|9800|9795|9796.5|9791.5|15
1752833700000|2025-07-18 10:15:00|9796.8|9791.8|9796.9|9791.9|9797.1|9792.1|9795.7|9790.7|28
1752834000000|2025-07-18 10:20:00|9796.7|9791.7|9798|9793|9798.9|9793.9|9796.7|9791.7|32
1752834300000|2025-07-18 10:25:00|9797.9|9792.9|9797.1|9792.1|9798.4|9793.4|9796.9|9791.9|29
1752834600000|2025-07-18 10:30:00|9797.4|9792.4|9795.9|9790.9|9797.4|9792.4|9795.7|9790.7|11
1752834900000|2025-07-18 10:35:00|9796|9791|9794.7|9789.7|9796.4|9791.4|9794.4|9789.4|7
1752835200000|2025-07-18 10:40:00|9794.6|9789.6|9793.8|9788.8|9795|9790|9793.3|9788.3|7
1752835500000|2025-07-18 10:45:00|9793.9|9788.9|9794.6|9789.6|9794.9|9789.9|9793.5|9788.5|37
1752835800000|2025-07-18 10:50:00|9794.8|9789.8|9794.9|9789.9|9795.3|9790.3|9792.7|9787.7|44
1752836100000|2025-07-18 10:55:00|9794.8|9789.8|9792.8|9787.8|9796.4|9791.4|9792|9787|37
1752836400000|2025-07-18 11:00:00|9792.7|9787.7|9792.5|9787.5|9793.3|9788.3|9792.1|9787.1|25
1752836700000|2025-07-18 11:05:00|9792.4|9787.4|9790.1|9785.1|9792.5|9787.5|9789.7|9784.7|17
1752837000000|2025-07-18 11:10:00|9790|9785|9790|9785|9790.3|9785.3|9788.2|9783.2|38
1752837300000|2025-07-18 11:15:00|9790.2|9785.2|9791.2|9786.2|9792|9787|9790|9785|28
1752837600000|2025-07-18 11:20:00|9791|9786|9791|9786|9791.9|9786.9|9790.3|9785.3|8
1752837900000|2025-07-18 11:25:00|9791.1|9786.1|9791.8|9786.8|9792.1|9787.1|9790.7|9785.7|9
1752838200000|2025-07-18 11:30:00|9791.6|9786.6|9789.8|9784.8|9791.6|9786.6|9789.6|9784.6|3
1752838500000|2025-07-18 11:35:00|9790|9785|9789.4|9784.4|9790.1|9785.1|9789|9784|15
1752838800000|2025-07-18 11:40:00|9789.2|9784.2|9789.4|9784.4|9790.8|9785.8|9788.8|9783.8|19
1752839100000|2025-07-18 11:45:00|9789.5|9784.5|9789.6|9784.6|9790.4|9785.4|9789.4|9784.4|6
1752839400000|2025-07-18 11:50:00|9789.5|9784.5|9791.8|9786.8|9791.8|9786.8|9789|9784|12
1752839700000|2025-07-18 11:55:00|9791.9|9786.9|9790.3|9785.3|9792.8|9787.8|9790|9785|39
1752840000000|2025-07-18 12:00:00|9790.5|9785.5|9789.2|9784.2|9791.2|9786.2|9787.8|9782.8|60
1752840300000|2025-07-18 12:05:00|9789|9784|9785.4|9780.4|9789.4|9784.4|9784.4|9779.4|81
1752840600000|2025-07-18 12:10:00|9785.5|9780.5|9779.2|9774.2|9785.5|9780.5|9779.1|9774.1|91
1752840900000|2025-07-18 12:15:00|9779|9774|9781.6|9776.6|9783|9778|9778.9|9773.9|92
1752841200000|2025-07-18 12:20:00|9781.8|9776.8|9780.9|9775.9|9782.4|9777.4|9779.3|9774.3|43
1752841500000|2025-07-18 12:25:00|9781.1|9776.1|9785|9780|9785.7|9780.7|9780.9|9775.9|80
1752841800000|2025-07-18 12:30:00|9784.8|9779.8|9787.4|9782.4|9788|9783|9782.6|9777.6|91
1752842100000|2025-07-18 12:35:00|9787.2|9782.2|9785.3|9780.3|9788.8|9783.8|9785.3|9780.3|52
1752842400000|2025-07-18 12:40:00|9785.1|9780.1|9782.8|9777.8|9785.4|9780.4|9782.5|9777.5|23
1752842700000|2025-07-18 12:45:00|9782.6|9777.6|9784.4|9779.4|9785.6|9780.6|9782.5|9777.5|86
1752843000000|2025-07-18 12:50:00|9784.6|9779.6|9783.8|9778.8|9784.6|9779.6|9782.8|9777.8|29
1752843300000|2025-07-18 12:55:00|9784|9779|9780.7|9775.7|9786|9781|9780.7|9775.7|59
1752843600000|2025-07-18 13:00:00|9780.5|9775.5|9782.5|9777.5|9784.1|9779.1|9779.5|9774.5|115
1752843900000|2025-07-18 13:05:00|9782.4|9777.4|9785|9780|9785.3|9780.3|9782.1|9777.1|48
1752844200000|2025-07-18 13:10:00|9784.3|9779.3|9782|9777|9785.5|9780.5|9781.8|9776.8|38
1752844500000|2025-07-18 13:15:00|9782.2|9777.2|9778.9|9773.9|9783|9778|9778.9|9773.9|81
1752844800000|2025-07-18 13:20:00|9778.8|9773.8|9772.5|9767.5|9778.8|9773.8|9770.9|9765.9|123
1752845100000|2025-07-18 13:25:00|9772.3|9767.3|9774.2|9769.2|9774.8|9769.8|9770.9|9765.9|169
1752845400000|2025-07-18 13:30:00|9774.3|9769.3|9778.4|9773.4|9780.6|9775.6|9773.9|9768.9|111
1752845700000|2025-07-18 13:35:00|9778.6|9773.6|9782.7|9777.7|9783.1|9778.1|9776.9|9771.9|43
1752846000000|2025-07-18 13:40:00|9782.5|9777.5|9780.2|9775.2|9783.1|9778.1|9779.6|9774.6|22
1752846300000|2025-07-18 13:45:00|9780.3|9775.3|9782|9777|9782.7|9777.7|9779.8|9774.8|47
1752846600000|2025-07-18 13:50:00|9781.8|9776.8|9779.4|9774.4|9782.2|9777.2|9778.8|9773.8|40
1752846900000|2025-07-18 13:55:00|9779.2|9774.2|9773.2|9768.2|9779.6|9774.6|9772.8|9767.8|76
1752847200000|2025-07-18 14:00:00|9773.1|9768.1|9775.4|9770.4|9776.6|9771.6|9768.5|9763.5|90
1752847500000|2025-07-18 14:05:00|9775.3|9770.3|9777.8|9772.8|9777.8|9772.8|9770.7|9765.7|94
1752847800000|2025-07-18 14:10:00|9778|9773|9781.1|9776.1|9782.1|9777.1|9776.6|9771.6|105
1752848100000|2025-07-18 14:15:00|9781.2|9776.2|9786|9781|9786.3|9781.3|9781.2|9776.2|63
1752848400000|2025-07-18 14:20:00|9785.7|9780.7|9783.6|9778.6|9786.2|9781.2|9782.3|9777.3|56
1752848700000|2025-07-18 14:25:00|9783.7|9778.7|9784.7|9779.7|9786.8|9781.8|9783.4|9778.4|58
1752849000000|2025-07-18 14:30:00|9784.6|9779.6|9782.2|9777.2|9784.6|9779.6|9781.8|9776.8|66
1752849300000|2025-07-18 14:35:00|9782.3|9777.3|9786.6|9781.6|9787.1|9782.1|9782.1|9777.1|23
1752849600000|2025-07-18 14:40:00|9786.5|9781.5|9786.1|9781.1|9786.5|9781.5|9784.3|9779.3|67
1752849900000|2025-07-18 14:45:00|9786.3|9781.3|9784|9779|9786.3|9781.3|9782.8|9777.8|32
1752850200000|2025-07-18 14:50:00|9784.1|9779.1|9788.7|9783.7|9789.1|9784.1|9784.1|9779.1|110
1752850500000|2025-07-18 14:55:00|9788.6|9783.6|9788.5|9783.5|9791.1|9786.1|9788.2|9783.2|104
1752850800000|2025-07-18 15:00:00|9788.2|9783.2|9787.9|9782.9|9789.5|9784.5|9787.4|9782.4|43
1752851100000|2025-07-18 15:05:00|9788.1|9783.1|9787.1|9782.1|9789.8|9784.8|9786.7|9781.7|12
1752851400000|2025-07-18 15:10:00|9787|9782|9786.7|9781.7|9788.3|9783.3|9782.8|9777.8|31
1752851700000|2025-07-18 15:15:00|9786.6|9781.6|9785|9780|9786.6|9781.6|9783.2|9778.2|46
1752852000000|2025-07-18 15:20:00|9785.2|9780.2|9783|9778|9786.5|9781.5|9782.5|9777.5|67
1752852300000|2025-07-18 15:25:00|9783.1|9778.1|9784.3|9779.3|9784.4|9779.4|9782.7|9777.7|33
1752852600000|2025-07-18 15:30:00|9784.4|9779.4|9784.1|9779.1|9786.2|9781.2|9783.6|9778.6|65
1752852900000|2025-07-18 15:35:00|9784.4|9779.4|9784.6|9779.6|9784.6|9779.6|9782.5|9777.5|39
1752853200000|2025-07-18 15:40:00|9784.4|9779.4|9787|9782|9788|9783|9784.4|9779.4|18
1752853500000|2025-07-18 15:45:00|9787.1|9782.1|9789.2|9784.2|9789.9|9784.9|9785.7|9780.7|31
1752853800000|2025-07-18 15:50:00|9789.4|9784.4|9788.2|9783.2|9790.1|9785.1|9788.2|9783.2|30
1752854100000|2025-07-18 15:55:00|9788.5|9783.5|9790.7|9785.7|9791.6|9786.6|9788.3|9783.3|45
1752854400000|2025-07-18 16:00:00|9790.6|9785.6|9791|9786|9791.1|9786.1|9788.2|9783.2|24
1752854700000|2025-07-18 16:05:00|9791.1|9786.1|9793.1|9788.1|9793.3|9788.3|9789.7|9784.7|23
1752855000000|2025-07-18 16:10:00|9793.3|9788.3|9794.3|9789.3|9794.3|9789.3|9792.1|9787.1|31
1752855300000|2025-07-18 16:15:00|9794.5|9789.5|9793.6|9788.6|9795.1|9790.1|9793.2|9788.2|31
1752855600000|2025-07-18 16:20:00|9793.2|9788.2|9801.5|9796.5|9801.9|9796.9|9792.7|9787.7|154
1752855900000|2025-07-18 16:25:00|9801.1|9796.1|9800|9795|9802.4|9797.4|9798.7|9793.7|83
1752856200000|2025-07-18 16:30:00|9799.8|9794.8|9796.8|9791.8|9799.8|9794.8|9796.1|9791.1|23
1752856500000|2025-07-18 16:35:00|9796.9|9791.9|9797.4|9792.4|9797.7|9792.7|9796.2|9791.2|26
1752856800000|2025-07-18 16:40:00|9797.5|9792.5|9799.2|9794.2|9801.7|9796.7|9797.4|9792.4|31
1752857100000|2025-07-18 16:45:00|9799.5|9794.5|9802.3|9797.3|9802.9|9797.9|9799.5|9794.5|12
1752857400000|2025-07-18 16:50:00|9802.4|9797.4|9802.6|9797.6|9804.7|9799.7|9801.7|9796.7|23
1752857700000|2025-07-18 16:55:00|9802.8|9797.8|9802.7|9797.7|9803.8|9798.8|9802.4|9797.4|41
1752858000000|2025-07-18 17:00:00|9802.6|9797.6|9803|9798|9804|9799|9802.2|9797.2|11
1752858300000|2025-07-18 17:05:00|9802.9|9797.9|9803.7|9798.7|9803.8|9798.8|9802.2|9797.2|13
1752858600000|2025-07-18 17:10:00|9803.8|9798.8|9806|9801|9806.3|9801.3|9803.5|9798.5|25
1752858900000|2025-07-18 17:15:00|9805.7|9800.7|9805.3|9800.3|9806|9801|9804.4|9799.4|17
1752859200000|2025-07-18 17:20:00|9805.1|9800.1|9806.2|9801.2|9807.3|9802.3|9805.1|9800.1|13
1752859500000|2025-07-18 17:25:00|9806.5|9801.5|9806.7|9801.7|9807.5|9802.5|9805.7|9800.7|29
1752859800000|2025-07-18 17:30:00|9806.5|9801.5|9808|9803|9808.9|9803.9|9806.4|9801.4|77
1752860100000|2025-07-18 17:35:00|9807.8|9802.8|9809.3|9804.3|9810.2|9805.2|9807.6|9802.6|48
1752860400000|2025-07-18 17:40:00|9809.1|9804.1|9808.1|9803.1|9809.1|9804.1|9807.9|9802.9|36
1752860700000|2025-07-18 17:45:00|9807.8|9802.8|9807.1|9802.1|9808.5|9803.5|9807.1|9802.1|47
1752861000000|2025-07-18 17:50:00|9806.7|9801.7|9805.1|9800.1|9807|9802|9804.9|9799.9|68
1752861300000|2025-07-18 17:55:00|9804.9|9799.9|9803.9|9798.9|9804.9|9799.9|9803|9798|121
1752861600000|2025-07-18 18:00:00|9803.7|9798.7|9803.4|9798.4|9803.9|9798.9|9803.1|9798.1|29
1752861900000|2025-07-18 18:05:00|9803.7|9798.7|9805.3|9800.3|9805.3|9800.3|9803.6|9798.6|31
1752862200000|2025-07-18 18:10:00|9805|9800|9806.7|9801.7|9807.2|9802.2|9805|9800|22
1752862500000|2025-07-18 18:15:00|9806.9|9801.9|9806.6|9801.6|9807.3|9802.3|9806.4|9801.4|17
1752862800000|2025-07-18 18:20:00|9806.4|9801.4|9806.2|9801.2|9806.6|9801.6|9805.6|9800.6|21
1752863100000|2025-07-18 18:25:00|9806.4|9801.4|9805.6|9800.6|9806.9|9801.9|9805.4|9800.4|29
1752863400000|2025-07-18 18:30:00|9805.7|9800.7|9806.6|9801.6|9807.3|9802.3|9805.7|9800.7|33
1752863700000|2025-07-18 18:35:00|9806.8|9801.8|9808|9803|9808.3|9803.3|9806.6|9801.6|29
1752864000000|2025-07-18 18:40:00|9808.3|9803.3|9807.9|9802.9|9808.9|9803.9|9807.9|9802.9|55
1752864300000|2025-07-18 18:45:00|9808.1|9803.1|9805.8|9800.8|9808.5|9803.5|9805.8|9800.8|88
1752864600000|2025-07-18 18:50:00|9805.9|9800.9|9807.1|9802.1|9807.4|9802.4|9805.7|9800.7|80
1752864900000|2025-07-18 18:55:00|9806.9|9801.9|9807.4|9802.4|9807.9|9802.9|9806.7|9801.7|160
1752865200000|2025-07-18 19:00:00|9807.5|9802.5|9808.8|9803.8|9808.8|9803.8|9806.9|9801.9|68
1752865500000|2025-07-18 19:05:00|9808.5|9803.5|9809.1|9804.1|9809.4|9804.4|9808.5|9803.5|30
1752865800000|2025-07-18 19:10:00|9809.4|9804.4|9810.4|9805.4|9810.8|9805.8|9809.1|9804.1|60
1752866100000|2025-07-18 19:15:00|9810.7|9805.7|9809.1|9804.1|9810.7|9805.7|9808.9|9803.9|18
1752866400000|2025-07-18 19:20:00|9809.3|9804.3|9809.1|9804.1|9810|9805|9808.4|9803.4|23
1752866700000|2025-07-18 19:25:00|9809.3|9804.3|9809.6|9804.6|9810|9805|9809.1|9804.1|15
1752867000000|2025-07-18 19:30:00|9809.4|9804.4|9809.6|9804.6|9810.9|9805.9|9809|9804|24
1752867300000|2025-07-18 19:35:00|9809.4|9804.4|9809.9|9804.9|9809.9|9804.9|9809.2|9804.2|20
1752867600000|2025-07-18 19:40:00|9810|9805|9809.1|9804.1|9810.4|9805.4|9809.1|9804.1|18
1752867900000|2025-07-18 19:45:00|9809.2|9804.2|9809.6|9804.6|9809.9|9804.9|9808.1|9803.1|36
1752868200000|2025-07-18 19:50:00|9809.4|9804.4|9808.1|9803.1|9809.6|9804.6|9808.1|9803.1|24
1752868500000|2025-07-18 19:55:00|9808.2|9803.2|9807.1|9802.1|9808.9|9803.9|9806.6|9801.6|64
1752868800000|2025-07-18 20:00:00|9807.2|9802.2|9805.6|9800.6|9807.5|9802.5|9805.6|9800.6|9
1752869100000|2025-07-18 20:05:00|9805.5|9800.5|9805.3|9800.3|9805.7|9800.7|9804.9|9799.9|27
1752869400000|2025-07-18 20:10:00|9805.5|9800.5|9805.3|9800.3|9805.6|9800.6|9805|9800|23
1752869700000|2025-07-18 20:15:00|9805|9800|9804.4|9799.4|9805.5|9800.5|9804.1|9799.1|30
1752870000000|2025-07-18 20:20:00|9804.1|9799.1|9804.6|9799.6|9805.7|9800.7|9804.1|9799.1|34
1752870300000|2025-07-18 20:25:00|9804.5|9799.5|9804.5|9799.5|9805|9800|9804.2|9799.2|5
1752870600000|2025-07-18 20:30:00|9804.8|9799.8|9804.9|9799.9|9804.9|9799.9|9804.5|9799.5|17
1752870900000|2025-07-18 20:35:00|9805|9800|9804.8|9799.8|9805.4|9800.4|9804.5|9799.5|28
1752871200000|2025-07-18 20:40:00|9804.5|9799.5|9805.2|9800.2|9805.4|9800.4|9804.5|9799.5|5
1752871500000|2025-07-18 20:45:00|9805|9800|9808.6|9803.6|9809.5|9804.5|9804.9|9799.9|9
1752871800000|2025-07-18 20:50:00|9808.5|9803.5|9808.4|9803.4|9809.8|9804.8|9808|9803|3
1752872100000|2025-07-18 20:55:00|9808.5|9803.5|9807.3|9802.3|9809.3|9804.3|9806.2|9801.2|52
1753048800000|2025-07-20 22:00:00|9795.8|9790.8|9800.6|9795.6|9801.3|9796.3|9795.2|9790.2|18
1753049100000|2025-07-20 22:05:00|9800.5|9795.5|9798.8|9793.8|9800.6|9795.6|9798.7|9793.7|18
1753049400000|2025-07-20 22:10:00|9799|9794|9799.2|9794.2|9800.2|9795.2|9798.8|9793.8|6
1753049700000|2025-07-20 22:15:00|9799.3|9794.3|9801.8|9796.8|9802.1|9797.1|9799.2|9794.2|3
1753050000000|2025-07-20 22:20:00|9802|9797|9800.5|9795.5|9802.2|9797.2|9800.5|9795.5|9
1753050300000|2025-07-20 22:25:00|9800.4|9795.4|9802.2|9797.2|9802.6|9797.6|9800.4|9795.4|5
1753050600000|2025-07-20 22:30:00|9802.1|9797.1|9803.2|9798.2|9803.4|9798.4|9801.8|9796.8|1
1753050900000|2025-07-20 22:35:00|9803.4|9798.4|9804|9799|9804.3|9799.3|9803.2|9798.2|6
1753051200000|2025-07-20 22:40:00|9803.8|9798.8|9804.7|9799.7|9806.3|9801.3|9803.8|9798.8|7
1753051500000|2025-07-20 22:45:00|9804.8|9799.8|9806.4|9801.4|9806.9|9801.9|9804.7|9799.7|82
1753051800000|2025-07-20 22:50:00|9806.5|9801.5|9805.7|9800.7|9806.8|9801.8|9805.6|9800.6|19
1753052100000|2025-07-20 22:55:00|9805.4|9800.4|9804.2|9799.2|9805.8|9800.8|9803.8|9798.8|3
1753052400000|2025-07-20 23:00:00|9804|9799|9804.2|9799.2|9804.2|9799.2|9801.2|9796.2|36
1753052700000|2025-07-20 23:05:00|9804.3|9799.3|9803.9|9798.9|9804.8|9799.8|9803.9|9798.9|5
1753053000000|2025-07-20 23:10:00|9804.1|9799.1|9803.5|9798.5|9804.5|9799.5|9802.9|9797.9|9
1753053300000|2025-07-20 23:15:00|9803.3|9798.3|9801.2|9796.2|9803.5|9798.5|9801.2|9796.2|19
1753053600000|2025-07-20 23:20:00|9801.3|9796.3|9800.4|9795.4|9801.3|9796.3|9799.9|9794.9|6
1753053900000|2025-07-20 23:25:00|9800.2|9795.2|9799.3|9794.3|9800.8|9795.8|9798.2|9793.2|3
1753054200000|2025-07-20 23:30:00|9799.4|9794.4|9800.8|9795.8|9800.8|9795.8|9798.4|9793.4|64
1753054500000|2025-07-20 23:35:00|9800.6|9795.6|9800.1|9795.1|9800.8|9795.8|9799.7|9794.7|0
1753054800000|2025-07-20 23:40:00|9799.9|9794.9|9801.5|9796.5|9802.6|9797.6|9799.3|9794.3|2
1753055100000|2025-07-20 23:45:00|9801.4|9796.4|9802.1|9797.1|9802.4|9797.4|9801.4|9796.4|5
1753055400000|2025-07-20 23:50:00|9801.9|9796.9|9799|9794|9802.1|9797.1|9799|9794|0
1753055700000|2025-07-20 23:55:00|9799.2|9794.2|9799.6|9794.6|9799.7|9794.7|9798.6|9793.6|0
1753056000000|2025-07-21 00:00:00|9799.4|9794.4|9796.8|9791.8|9801|9796|9796.5|9791.5|22
1753056300000|2025-07-21 00:05:00|9796.7|9791.7|9797.6|9792.6|9798|9793|9796.7|9791.7|7
1753056600000|2025-07-21 00:10:00|9797.4|9792.4|9794.2|9789.2|9797.4|9792.4|9794|9789|6
1753056900000|2025-07-21 00:15:00|9794.3|9789.3|9796.6|9791.6|9796.8|9791.8|9793.9|9788.9|25
1753057200000|2025-07-21 00:20:00|9796.8|9791.8|9797.8|9792.8|9797.8|9792.8|9796.2|9791.2|18
1753057500000|2025-07-21 00:25:00|9797.6|9792.6|9798.3|9793.3|9799.1|9794.1|9797.5|9792.5|1
1753057800000|2025-07-21 00:30:00|9798.2|9793.2|9800.3|9795.3|9801|9796|9798.2|9793.2|8
1753058100000|2025-07-21 00:35:00|9800.5|9795.5|9802.5|9797.5|9803.5|9798.5|9800.3|9795.3|8
1753058400000|2025-07-21 00:40:00|9802.4|9797.4|9804.1|9799.1|9804.4|9799.4|9802.4|9797.4|22
1753058700000|2025-07-21 00:45:00|9804|9799|9802.6|9797.6|9804.1|9799.1|9802.2|9797.2|19
1753059000000|2025-07-21 00:50:00|9802.5|9797.5|9803.4|9798.4|9804.1|9799.1|9802|9797|14
1753059300000|2025-07-21 00:55:00|9803.3|9798.3|9806.6|9801.6|9806.6|9801.6|9803.1|9798.1|21
1753059600000|2025-07-21 01:00:00|9806.8|9801.8|9807.1|9802.1|9808.1|9803.1|9806.3|9801.3|45
1753059900000|2025-07-21 01:05:00|9806.9|9801.9|9804.6|9799.6|9807.6|9802.6|9804.6|9799.6|18
1753060200000|2025-07-21 01:10:00|9804.5|9799.5|9802.5|9797.5|9804.5|9799.5|9802.4|9797.4|16
1753060500000|2025-07-21 01:15:00|9802.4|9797.4|9804.6|9799.6|9805.2|9800.2|9801.6|9796.6|14
1753060800000|2025-07-21 01:20:00|9804.7|9799.7|9804.3|9799.3|9805.1|9800.1|9804|9799|18
1753061100000|2025-07-21 01:25:00|9804.1|9799.1|9802.9|9797.9|9804.5|9799.5|9802.6|9797.6|24
1753061400000|2025-07-21 01:30:00|9802.7|9797.7|9804.8|9799.8|9806|9801|9802.6|9797.6|37
1753061700000|2025-07-21 01:35:00|9805|9800|9805.6|9800.6|9806.1|9801.1|9803.3|9798.3|30
1753062000000|2025-07-21 01:40:00|9805.5|9800.5|9805.7|9800.7|9805.8|9800.8|9804|9799|20
1753062300000|2025-07-21 01:45:00|9805.8|9800.8|9806.1|9801.1|9808.8|9803.8|9805.5|9800.5|10
1753062600000|2025-07-21 01:50:00|9805.9|9800.9|9808.3|9803.3|9808.6|9803.6|9805.7|9800.7|2
1753062900000|2025-07-21 01:55:00|9808.1|9803.1|9807.6|9802.6|9808.1|9803.1|9807.1|9802.1|15
1753063200000|2025-07-21 02:00:00|9807.8|9802.8|9808.7|9803.7|9809.8|9804.8|9807.8|9802.8|67
1753063500000|2025-07-21 02:05:00|9808.8|9803.8|9806.9|9801.9|9808.8|9803.8|9806.6|9801.6|23
1753063800000|2025-07-21 02:10:00|9806.8|9801.8|9805.7|9800.7|9807.3|9802.3|9805.4|9800.4|15
1753064100000|2025-07-21 02:15:00|9805.4|9800.4|9805.5|9800.5|9805.8|9800.8|9804.5|9799.5|19
1753064400000|2025-07-21 02:20:00|9805.7|9800.7|9804.4|9799.4|9806|9801|9803.6|9798.6|19
1753064700000|2025-07-21 02:25:00|9804.6|9799.6|9804.7|9799.7|9804.7|9799.7|9803.8|9798.8|33
1753065000000|2025-07-21 02:30:00|9804.5|9799.5|9805.4|9800.4|9805.6|9800.6|9804.4|9799.4|6
1753065300000|2025-07-21 02:35:00|9805.3|9800.3|9805.3|9800.3|9805.6|9800.6|9804.9|9799.9|17
1753065600000|2025-07-21 02:40:00|9805.4|9800.4|9806.4|9801.4|9806.7|9801.7|9804.9|9799.9|5
1753065900000|2025-07-21 02:45:00|9806.5|9801.5|9809.1|9804.1|9810.1|9805.1|9806.5|9801.5|62
1753066200000|2025-07-21 02:50:00|9809.2|9804.2|9806.9|9801.9|9809.2|9804.2|9806.9|9801.9|4
1753066500000|2025-07-21 02:55:00|9807.1|9802.1|9805.1|9800.1|9807.1|9802.1|9804.6|9799.6|4
1753066800000|2025-07-21 03:00:00|9805|9800|9804.8|9799.8|9805.4|9800.4|9803.9|9798.9|19
1753067100000|2025-07-21 03:05:00|9804.9|9799.9|9805.8|9800.8|9806.1|9801.1|9804.2|9799.2|21
1753067400000|2025-07-21 03:10:00|9805.9|9800.9|9805.4|9800.4|9806.6|9801.6|9805|9800|17
1753067700000|2025-07-21 03:15:00|9805.3|9800.3|9805.6|9800.6|9805.9|9800.9|9805.1|9800.1|11
1753068000000|2025-07-21 03:20:00|9805.4|9800.4|9805.4|9800.4|9806.2|9801.2|9805.1|9800.1|22
1753068300000|2025-07-21 03:25:00|9805.3|9800.3|9804.9|9799.9|9805.7|9800.7|9804.7|9799.7|0
1753068600000|2025-07-21 03:30:00|9804.8|9799.8|9805.2|9800.2|9806|9801|9804.8|9799.8|35
1753068900000|2025-07-21 03:35:00|9805.1|9800.1|9804.9|9799.9|9805.6|9800.6|9804.9|9799.9|24
1753069200000|2025-07-21 03:40:00|9805.1|9800.1|9802.7|9797.7|9805.3|9800.3|9802.5|9797.5|4
1753069500000|2025-07-21 03:45:00|9802.5|9797.5|9803.2|9798.2|9803.4|9798.4|9802.3|9797.3|13
1753069800000|2025-07-21 03:50:00|9803.3|9798.3|9804.3|9799.3|9804.3|9799.3|9802.6|9797.6|24
1753070100000|2025-07-21 03:55:00|9804.4|9799.4|9802.8|9797.8|9804.4|9799.4|9802.8|9797.8|6
1753070400000|2025-07-21 04:00:00|9803|9798|9802.1|9797.1|9803|9798|9802|9797|17
1753070700000|2025-07-21 04:05:00|9801.9|9796.9|9802|9797|9802|9797|9801.4|9796.4|11
1753071000000|2025-07-21 04:10:00|9801.9|9796.9|9802.1|9797.1|9802.3|9797.3|9801.7|9796.7|1
1753071300000|2025-07-21 04:15:00|9802.3|9797.3|9803.5|9798.5|9803.6|9798.6|9802.3|9797.3|3
1753071600000|2025-07-21 04:20:00|9803.3|9798.3|9803.7|9798.7|9804|9799|9803.3|9798.3|1
1753071900000|2025-07-21 04:25:00|9803.4|9798.4|9802|9797|9803.6|9798.6|9802|9797|4
1753072200000|2025-07-21 04:30:00|9801.9|9796.9|9801.5|9796.5|9801.9|9796.9|9801.5|9796.5|3
1753072500000|2025-07-21 04:35:00|9801.7|9796.7|9801.7|9796.7|9802.3|9797.3|9801.5|9796.5|5
1753072800000|2025-07-21 04:40:00|9801.8|9796.8|9801.1|9796.1|9802.1|9797.1|9800.8|9795.8|10
1753073100000|2025-07-21 04:45:00|9801.2|9796.2|9801.3|9796.3|9802.1|9797.1|9801.2|9796.2|0
1753073400000|2025-07-21 04:50:00|9801.2|9796.2|9800|9795|9801.3|9796.3|9799.8|9794.8|4
1753073700000|2025-07-21 04:55:00|9799.8|9794.8|9800|9795|9800.1|9795.1|9799.5|9794.5|1
1753074000000|2025-07-21 05:00:00|9799.9|9794.9|9798.2|9793.2|9800.8|9795.8|9797.9|9792.9|16
1753074300000|2025-07-21 05:05:00|9798.1|9793.1|9797.4|9792.4|9798.7|9793.7|9797.3|9792.3|6
1753074600000|2025-07-21 05:10:00|9797.6|9792.6|9798.3|9793.3|9799|9794|9797.4|9792.4|3
1753074900000|2025-07-21 05:15:00|9798.2|9793.2|9797|9792|9798.3|9793.3|9796.5|9791.5|18
1753075200000|2025-07-21 05:20:00|9796.8|9791.8|9797.4|9792.4|9798.7|9793.7|9796.8|9791.8|14
1753075500000|2025-07-21 05:25:00|9797.5|9792.5|9796.5|9791.5|9797.5|9792.5|9796|9791|6
1753075800000|2025-07-21 05:30:00|9796.3|9791.3|9795|9790|9796.6|9791.6|9795|9790|13
1753076100000|2025-07-21 05:35:00|9795.2|9790.2|9796.2|9791.2|9796.2|9791.2|9794|9789|15
1753076400000|2025-07-21 05:40:00|9796|9791|9796.7|9791.7|9798|9793|9795.7|9790.7|33
1753076700000|2025-07-21 05:45:00|9796.8|9791.8|9795.6|9790.6|9796.8|9791.8|9794.5|9789.5|10
1753077000000|2025-07-21 05:50:00|9795.5|9790.5|9795.2|9790.2|9795.6|9790.6|9794.6|9789.6|8
1753077300000|2025-07-21 05:55:00|9795.3|9790.3|9795.3|9790.3|9795.6|9790.6|9794.8|9789.8|19
1753077600000|2025-07-21 06:00:00|9795.2|9790.2|9796.3|9791.3|9797.1|9792.1|9795.2|9790.2|45
1753077900000|2025-07-21 06:05:00|9796.4|9791.4|9794.1|9789.1|9796.7|9791.7|9794|9789|30
1753078200000|2025-07-21 06:10:00|9794.2|9789.2|9793.5|9788.5|9795.5|9790.5|9792.5|9787.5|32
1753078500000|2025-07-21 06:15:00|9793.2|9788.2|9795.6|9790.6|9795.6|9790.6|9792.4|9787.4|52
1753078800000|2025-07-21 06:20:00|9795.7|9790.7|9793.9|9788.9|9796.1|9791.1|9793.9|9788.9|48
1753079100000|2025-07-21 06:25:00|9793.7|9788.7|9790.3|9785.3|9793.9|9788.9|9790.1|9785.1|62
1753079400000|2025-07-21 06:30:00|9790.2|9785.2|9786.8|9781.8|9790.2|9785.2|9786.4|9781.4|101
1753079700000|2025-07-21 06:35:00|9786.9|9781.9|9785.8|9780.8|9787.3|9782.3|9785.7|9780.7|18
1753080000000|2025-07-21 06:40:00|9785.9|9780.9|9786|9781|9788.6|9783.6|9785.7|9780.7|28
1753080300000|2025-07-21 06:45:00|9785.9|9780.9|9784.4|9779.4|9786.9|9781.9|9784.1|9779.1|57
1753080600000|2025-07-21 06:50:00|9784.3|9779.3|9787|9782|9787|9782|9784|9779|27
1753080900000|2025-07-21 06:55:00|9787.1|9782.1|9786.2|9781.2|9788.5|9783.5|9785.9|9780.9|45
1753081200000|2025-07-21 07:00:00|9786|9781|9783.2|9778.2|9788|9783|9782.8|9777.8|79
1753081500000|2025-07-21 07:05:00|9783.5|9778.5|9785.3|9780.3|9786.3|9781.3|9783.5|9778.5|47
1753081800000|2025-07-21 07:10:00|9785.4|9780.4|9787.5|9782.5|9787.6|9782.6|9785.4|9780.4|40
1753082100000|2025-07-21 07:15:00|9787.6|9782.6|9790.1|9785.1|9790.4|9785.4|9787.5|9782.5|44
1753082400000|2025-07-21 07:20:00|9789.8|9784.8|9788.3|9783.3|9790.1|9785.1|9788.1|9783.1|35
1753082700000|2025-07-21 07:25:00|9788.4|9783.4|9789.2|9784.2|9789.4|9784.4|9787.6|9782.6|29
1753083000000|2025-07-21 07:30:00|9789.1|9784.1|9791.7|9786.7|9793.2|9788.2|9789.1|9784.1|28
1753083300000|2025-07-21 07:35:00|9791.8|9786.8|9790.6|9785.6|9792|9787|9789.7|9784.7|48
1753083600000|2025-07-21 07:40:00|9790.7|9785.7|9788|9783|9791.4|9786.4|9786.4|9781.4|102
1753083900000|2025-07-21 07:45:00|9787.8|9782.8|9788.9|9783.9|9790|9785|9787.8|9782.8|20
1753084200000|2025-07-21 07:50:00|9789|9784|9789.1|9784.1|9791.5|9786.5|9789|9784|24
1753084500000|2025-07-21 07:55:00|9789.3|9784.3|9787|9782|9789.3|9784.3|9785.6|9780.6|61
1753084800000|2025-07-21 08:00:00|9786.9|9781.9|9789.7|9784.7|9790.1|9785.1|9786.1|9781.1|37
1753085100000|2025-07-21 08:05:00|9789.4|9784.4|9787.3|9782.3|9789.4|9784.4|9787.1|9782.1|32
1753085400000|2025-07-21 08:10:00|9787.7|9782.7|9788.1|9783.1|9788.6|9783.6|9787|9782|9
1753085700000|2025-07-21 08:15:00|9788.3|9783.3|9789.4|9784.4|9789.7|9784.7|9788|9783|40
1753086000000|2025-07-21 08:20:00|9789.5|9784.5|9787.4|9782.4|9789.9|9784.9|9787.1|9782.1|31
1753086300000|2025-07-21 08:25:00|9787.2|9782.2|9787|9782|9788.1|9783.1|9786.2|9781.2|29
1753086600000|2025-07-21 08:30:00|9786.8|9781.8|9780.2|9775.2|9787.1|9782.1|9779.6|9774.6|62
1753086900000|2025-07-21 08:35:00|9780|9775|9778.5|9773.5|9780.4|9775.4|9775.6|9770.6|39
1753087200000|2025-07-21 08:40:00|9778.7|9773.7|9779.1|9774.1|9779.7|9774.7|9778.1|9773.1|40
1753087500000|2025-07-21 08:45:00|9779.2|9774.2|9778.5|9773.5|9779.4|9774.4|9777.9|9772.9|21
1753087800000|2025-07-21 08:50:00|9778.6|9773.6|9784.1|9779.1|9784.3|9779.3|9777.6|9772.6|39
1753088100000|2025-07-21 08:55:00|9784.3|9779.3|9784.3|9779.3|9785.1|9780.1|9783.9|9778.9|33
1753088400000|2025-07-21 09:00:00|9784.1|9779.1|9785|9780|9786.4|9781.4|9783.2|9778.2|36
1753088700000|2025-07-21 09:05:00|9785.2|9780.2|9783.8|9778.8|9785.2|9780.2|9783|9778|27
1753089000000|2025-07-21 09:10:00|9783.7|9778.7|9785.1|9780.1|9785.1|9780.1|9783.4|9778.4|16
1753089300000|2025-07-21 09:15:00|9785|9780|9784.4|9779.4|9785.5|9780.5|9784|9779|14
1753089600000|2025-07-21 09:20:00|9784.6|9779.6|9786.3|9781.3|9786.9|9781.9|9784.4|9779.4|6
1753089900000|2025-07-21 09:25:00|9786.4|9781.4|9784.7|9779.7|9786.4|9781.4|9784.6|9779.6|16
1753090200000|2025-07-21 09:30:00|9784.8|9779.8|9786.8|9781.8|9787.9|9782.9|9784.4|9779.4|60
1753090500000|2025-07-21 09:35:00|9786.9|9781.9|9786.9|9781.9|9787.6|9782.6|9786.4|9781.4|44
1753090800000|2025-07-21 09:40:00|9786.8|9781.8|9781.6|9776.6|9786.8|9781.8|9781|9776|18
1753091100000|2025-07-21 09:45:00|9781.4|9776.4|9783.7|9778.7|9784.1|9779.1|9781|9776|15
1753091400000|2025-07-21 09:50:00|9783.6|9778.6|9782.3|9777.3|9784|9779|9782.1|9777.1|5
1753091700000|2025-07-21 09:55:00|9782.2|9777.2|9783.1|9778.1|9783.4|9778.4|9781.9|9776.9|29
1753092000000|2025-07-21 10:00:00|9783.2|9778.2|9783.1|9778.1|9783.9|9778.9|9782.4|9777.4|56
1753092300000|2025-07-21 10:05:00|9782.9|9777.9|9785|9780|9785.6|9780.6|9782.9|9777.9|13
1753092600000|2025-07-21 10:10:00|9785.2|9780.2|9787.2|9782.2|9787.5|9782.5|9785|9780|30
1753092900000|2025-07-21 10:15:00|9787.4|9782.4|9788.9|9783.9|9790.2|9785.2|9787.2|9782.2|39
1753093200000|2025-07-21 10:20:00|9788.7|9783.7|9786.7|9781.7|9788.7|9783.7|9786.3|9781.3|7
1753093500000|2025-07-21 10:25:00|9786.4|9781.4|9785|9780|9786.4|9781.4|9784.9|9779.9|17
1753093800000|2025-07-21 10:30:00|9784.9|9779.9|9786.2|9781.2|9786.2|9781.2|9784.4|9779.4|7
1753094100000|2025-07-21 10:35:00|9786.1|9781.1|9786.5|9781.5|9786.6|9781.6|9785.9|9780.9|32
1753094400000|2025-07-21 10:40:00|9786.3|9781.3|9784.5|9779.5|9787.2|9782.2|9784.5|9779.5|12
1753094700000|2025-07-21 10:45:00|9784|9779|9782.4|9777.4|9784|9779|9782.2|9777.2|22
1753095000000|2025-07-21 10:50:00|9782.3|9777.3|9781.7|9776.7|9782.3|9777.3|9781.3|9776.3|31
1753095300000|2025-07-21 10:55:00|9781.9|9776.9|9779.9|9774.9|9782.1|9777.1|9779.6|9774.6|62
1753095600000|2025-07-21 11:00:00|9780.2|9775.2|9776.3|9771.3|9780.7|9775.7|9775.8|9770.8|22
1753095900000|2025-07-21 11:05:00|9776.5|9771.5|9772.7|9767.7|9776.6|9771.6|9772.1|9767.1|50
1753096200000|2025-07-21 11:10:00|9772.9|9767.9|9769.9|9764.9|9772.9|9767.9|9769.9|9764.9|37
1753096500000|2025-07-21 11:15:00|9769.7|9764.7|9770.6|9765.6|9771.6|9766.6|9768.5|9763.5|90
1753096800000|2025-07-21 11:20:00|9770.5|9765.5|9768|9763|9770.6|9765.6|9767.6|9762.6|51
1753097100000|2025-07-21 11:25:00|9767.9|9762.9|9769.3|9764.3|9771.5|9766.5|9767.4|9762.4|42
1753097400000|2025-07-21 11:30:00|9769.2|9764.2|9768.9|9763.9|9771.1|9766.1|9768.8|9763.8|18
1753097700000|2025-07-21 11:35:00|9769|9764|9766.5|9761.5|9769.1|9764.1|9766.5|9761.5|55
1753098000000|2025-07-21 11:40:00|9766.4|9761.4|9766.4|9761.4|9767.8|9762.8|9766.2|9761.2|35
1753098300000|2025-07-21 11:45:00|9766.3|9761.3|9763.4|9758.4|9766.3|9761.3|9763.2|9758.2|25
1753098600000|2025-07-21 11:50:00|9763.6|9758.6|9764.8|9759.8|9765.1|9760.1|9763.2|9758.2|17
1753098900000|2025-07-21 11:55:00|9764.6|9759.6|9762.9|9757.9|9764.8|9759.8|9761.6|9756.6|38
1753099200000|2025-07-21 12:00:00|9763.1|9758.1|9763.4|9758.4|9764.2|9759.2|9761.9|9756.9|20
1753099500000|2025-07-21 12:05:00|9763.2|9758.2|9761.8|9756.8|9764.3|9759.3|9761.2|9756.2|39
1753099800000|2025-07-21 12:10:00|9761.9|9756.9|9760.8|9755.8|9761.9|9756.9|9757.9|9752.9|44
1753100100000|2025-07-21 12:15:00|9760.7|9755.7|9761.1|9756.1|9763.4|9758.4|9760.6|9755.6|43
1753100400000|2025-07-21 12:20:00|9761.3|9756.3|9760.8|9755.8|9762.1|9757.1|9760|9755|32
1753100700000|2025-07-21 12:25:00|9760.6|9755.6|9762|9757|9762|9757|9759.4|9754.4|65
1753101000000|2025-07-21 12:30:00|9762.1|9757.1|9761.6|9756.6|9762.5|9757.5|9760.9|9755.9|53
1753101300000|2025-07-21 12:35:00|9761.4|9756.4|9760.6|9755.6|9761.6|9756.6|9759.3|9754.3|55
1753101600000|2025-07-21 12:40:00|9760.3|9755.3|9761.9|9756.9|9762.5|9757.5|9759.5|9754.5|51
1753101900000|2025-07-21 12:45:00|9762.2|9757.2|9763.9|9758.9|9764.2|9759.2|9761.6|9756.6|61
1753102200000|2025-07-21 12:50:00|9764|9759|9762.6|9757.6|9764.3|9759.3|9762.2|9757.2|44
1753102500000|2025-07-21 12:55:00|9762.7|9757.7|9763.1|9758.1|9763.3|9758.3|9761.2|9756.2|51
1753102800000|2025-07-21 13:00:00|9763.3|9758.3|9765.8|9760.8|9765.9|9760.9|9763.3|9758.3|47
1753103100000|2025-07-21 13:05:00|9765.9|9760.9|9766.7|9761.7|9769.1|9764.1|9765.9|9760.9|74
1753103400000|2025-07-21 13:10:00|9766.5|9761.5|9766.9|9761.9|9766.9|9761.9|9765.2|9760.2|48
1753103700000|2025-07-21 13:15:00|9767|9762|9765.7|9760.7|9768.9|9763.9|9765.4|9760.4|97
1753104000000|2025-07-21 13:20:00|9765.6|9760.6|9766.9|9761.9|9767.3|9762.3|9765.4|9760.4|53
1753104300000|2025-07-21 13:25:00|9767|9762|9767.6|9762.6|9769.2|9764.2|9767|9762|50
1753104600000|2025-07-21 13:30:00|9767.7|9762.7|9767.1|9762.1|9769.6|9764.6|9766.8|9761.8|249
1753104900000|2025-07-21 13:35:00|9767.2|9762.2|9770.7|9765.7|9771|9766|9766.3|9761.3|123
1753105200000|2025-07-21 13:40:00|9770.5|9765.5|9767.4|9762.4|9770.5|9765.5|9767.4|9762.4|50
1753105500000|2025-07-21 13:45:00|9767.6|9762.6|9766.4|9761.4|9768.3|9763.3|9766.1|9761.1|97
1753105800000|2025-07-21 13:50:00|9766.3|9761.3|9766|9761|9768.6|9763.6|9765.6|9760.6|110
1753106100000|2025-07-21 13:55:00|9766.2|9761.2|9766.1|9761.1|9766.9|9761.9|9765.4|9760.4|90
1753106400000|2025-07-21 14:00:00|9766.3|9761.3|9756.3|9751.3|9766.8|9761.8|9755.8|9750.8|389
1753106700000|2025-07-21 14:05:00|9756.5|9751.5|9753.9|9748.9|9758|9753|9752.7|9747.7|432
1753107000000|2025-07-21 14:10:00|9754|9749|9755.8|9750.8|9757|9752|9752.7|9747.7|176
1753107300000|2025-07-21 14:15:00|9755.6|9750.6|9755.8|9750.8|9755.8|9750.8|9752.1|9747.1|260
1753107600000|2025-07-21 14:20:00|9755.5|9750.5|9756.3|9751.3|9757.9|9752.9|9755.3|9750.3|57
1753107900000|2025-07-21 14:25:00|9756.2|9751.2|9753.5|9748.5|9756.2|9751.2|9752.1|9747.1|97
1753108200000|2025-07-21 14:30:00|9753.8|9748.8|9751.2|9746.2|9753.8|9748.8|9748.5|9743.5|576
1753108500000|2025-07-21 14:35:00|9751.4|9746.4|9747.2|9742.2|9752.6|9747.6|9745.2|9740.2|191
1753108800000|2025-07-21 14:40:00|9747.5|9742.5|9748.7|9743.7|9749.9|9744.9|9747.4|9742.4|127
1753109100000|2025-07-21 14:45:00|9748.6|9743.6|9747.9|9742.9|9750.7|9745.7|9747.4|9742.4|77
1753109400000|2025-07-21 14:50:00|9747.7|9742.7|9747.2|9742.2|9751.1|9746.1|9747|9742|62
1753109700000|2025-07-21 14:55:00|9747|9742|9744.1|9739.1|9747|9742|9742.9|9737.9|240
1753110000000|2025-07-21 15:00:00|9744|9739|9739.4|9734.4|9744.6|9739.6|9738.7|9733.7|149
1753110300000|2025-07-21 15:05:00|9739.6|9734.6|9739.4|9734.4|9741.6|9736.6|9739|9734|73
1753110600000|2025-07-21 15:10:00|9739.3|9734.3|9736|9731|9739.6|9734.6|9735.1|9730.1|117
1753110900000|2025-07-21 15:15:00|9736.4|9731.4|9733.2|9728.2|9736.6|9731.6|9732.4|9727.4|282
1753111200000|2025-07-21 15:20:00|9733.1|9728.1|9729.2|9724.2|9733.1|9728.1|9728.8|9723.8|234
1753111500000|2025-07-21 15:25:00|9729.4|9724.4|9731.1|9726.1|9731.3|9726.3|9729.2|9724.2|131
1753111800000|2025-07-21 15:30:00|9731|9726|9732.2|9727.2|9733.4|9728.4|9730.8|9725.8|165
1753112100000|2025-07-21 15:35:00|9732|9727|9732.1|9727.1|9733.5|9728.5|9731.4|9726.4|131
1753112400000|2025-07-21 15:40:00|9732.2|9727.2|9735.6|9730.6|9735.6|9730.6|9731.9|9726.9|37
1753112700000|2025-07-21 15:45:00|9735.5|9730.5|9735.4|9730.4|9736.6|9731.6|9734.8|9729.8|128
1753113000000|2025-07-21 15:50:00|9735.5|9730.5|9737.7|9732.7|9738|9733|9735.3|9730.3|126
1753113300000|2025-07-21 15:55:00|9737.6|9732.6|9737.1|9732.1|9738.9|9733.9|9736.4|9731.4|62
1753113600000|2025-07-21 16:00:00|9737.2|9732.2|9739.7|9734.7|9740.1|9735.1|9737.2|9732.2|48
1753113900000|2025-07-21 16:05:00|9739.5|9734.5|9740.2|9735.2|9741.3|9736.3|9738.7|9733.7|68
1753114200000|2025-07-21 16:10:00|9740|9735|9737.4|9732.4|9740.1|9735.1|9734.8|9729.8|72
1753114500000|2025-07-21 16:15:00|9737.3|9732.3|9741|9736|9741.6|9736.6|9737.1|9732.1|67
1753114800000|2025-07-21 16:20:00|9740.9|9735.9|9739.9|9734.9|9741.4|9736.4|9739.3|9734.3|75
1753115100000|2025-07-21 16:25:00|9740|9735|9738.6|9733.6|9740.9|9735.9|9737.9|9732.9|77
1753115400000|2025-07-21 16:30:00|9738.3|9733.3|9738.2|9733.2|9739.4|9734.4|9737.4|9732.4|25
1753115700000|2025-07-21 16:35:00|9738.1|9733.1|9738|9733|9738.2|9733.2|9736.2|9731.2|24
1753116000000|2025-07-21 16:40:00|9738.2|9733.2|9736.5|9731.5|9739.9|9734.9|9735.8|9730.8|33
1753116300000|2025-07-21 16:45:00|9736.4|9731.4|9735.9|9730.9|9736.7|9731.7|9735.3|9730.3|35
1753116600000|2025-07-21 16:50:00|9736.2|9731.2|9738.2|9733.2|9739.2|9734.2|9735.3|9730.3|85
1753116900000|2025-07-21 16:55:00|9737.8|9732.8|9738.3|9733.3|9739.7|9734.7|9737.3|9732.3|26
1753117200000|2025-07-21 17:00:00|9738.6|9733.6|9742.7|9737.7|9742.8|9737.8|9737.4|9732.4|57
1753117500000|2025-07-21 17:05:00|9742.6|9737.6|9743.8|9738.8|9744.5|9739.5|9742.6|9737.6|62
1753117800000|2025-07-21 17:10:00|9743.7|9738.7|9743.2|9738.2|9743.8|9738.8|9741.4|9736.4|44
1753118100000|2025-07-21 17:15:00|9743|9738|9744.2|9739.2|9744.5|9739.5|9742.9|9737.9|32
1753118400000|2025-07-21 17:20:00|9744.3|9739.3|9746.1|9741.1|9746.6|9741.6|9744.1|9739.1|40
1753118700000|2025-07-21 17:25:00|9745.9|9740.9|9746.3|9741.3|9747.9|9742.9|9745.8|9740.8|35
1753119000000|2025-07-21 17:30:00|9746.1|9741.1|9747.1|9742.1|9748.5|9743.5|9745.4|9740.4|70
1753119300000|2025-07-21 17:35:00|9746.9|9741.9|9744.4|9739.4|9747.7|9742.7|9744.4|9739.4|57
1753119600000|2025-07-21 17:40:00|9744.3|9739.3|9743.7|9738.7|9744.9|9739.9|9743.3|9738.3|23
1753119900000|2025-07-21 17:45:00|9743.5|9738.5|9744.3|9739.3|9745.6|9740.6|9743.3|9738.3|29
1753120200000|2025-07-21 17:50:00|9744.4|9739.4|9744.5|9739.5|9745.4|9740.4|9742.9|9737.9|48
1753120500000|2025-07-21 17:55:00|9744.7|9739.7|9745.6|9740.6|9745.9|9740.9|9743.4|9738.4|7
1753120800000|2025-07-21 18:00:00|9745.8|9740.8|9744.9|9739.9|9745.8|9740.8|9744.4|9739.4|19
1753121100000|2025-07-21 18:05:00|9745|9740|9745.7|9740.7|9746|9741|9744.1|9739.1|1
1753121400000|2025-07-21 18:10:00|9745.8|9740.8|9746.7|9741.7|9747.4|9742.4|9745.3|9740.3|36
1753121700000|2025-07-21 18:15:00|9746.8|9741.8|9743.8|9738.8|9746.9|9741.9|9743.4|9738.4|63
1753122000000|2025-07-21 18:20:00|9743.6|9738.6|9742.8|9737.8|9743.6|9738.6|9742.5|9737.5|37
1753122300000|2025-07-21 18:25:00|9743.1|9738.1|9742.4|9737.4|9743.3|9738.3|9741.9|9736.9|29
1753122600000|2025-07-21 18:30:00|9742.3|9737.3|9745.2|9740.2|9745.2|9740.2|9742.3|9737.3|16
1753122900000|2025-07-21 18:35:00|9744.8|9739.8|9746.1|9741.1|9746.3|9741.3|9744.4|9739.4|20
1753123200000|2025-07-21 18:40:00|9746.2|9741.2|9747.5|9742.5|9747.5|9742.5|9746.2|9741.2|35
1753123500000|2025-07-21 18:45:00|9747.7|9742.7|9746.3|9741.3|9748.5|9743.5|9745.9|9740.9|196
1753123800000|2025-07-21 18:50:00|9746.1|9741.1|9744.6|9739.6|9746.3|9741.3|9744.4|9739.4|39
1753124100000|2025-07-21 18:55:00|9744.4|9739.4|9744|9739|9744.9|9739.9|9743.2|9738.2|197
1753124400000|2025-07-21 19:00:00|9743.8|9738.8|9744.9|9739.9|9745.1|9740.1|9743.4|9738.4|27
1753124700000|2025-07-21 19:05:00|9744.8|9739.8|9743.1|9738.1|9744.9|9739.9|9742.5|9737.5|32
1753125000000|2025-07-21 19:10:00|9743.3|9738.3|9742.6|9737.6|9743.3|9738.3|9742.4|9737.4|30
1753125300000|2025-07-21 19:15:00|9742.5|9737.5|9744|9739|9744.3|9739.3|9742.5|9737.5|19
1753125600000|2025-07-21 19:20:00|9743.8|9738.8|9745.3|9740.3|9745.5|9740.5|9743.8|9738.8|3
1753125900000|2025-07-21 19:25:00|9745.2|9740.2|9745.9|9740.9|9746.3|9741.3|9745|9740|14
1753126200000|2025-07-21 19:30:00|9745.8|9740.8|9745.3|9740.3|9746.3|9741.3|9745.3|9740.3|62
1753126500000|2025-07-21 19:35:00|9745.6|9740.6|9744.4|9739.4|9746.1|9741.1|9744.4|9739.4|36
1753126800000|2025-07-21 19:40:00|9744.3|9739.3|9744.2|9739.2|9744.3|9739.3|9743.5|9738.5|69
1753127100000|2025-07-21 19:45:00|9744.3|9739.3|9744.2|9739.2|9744.8|9739.8|9744.2|9739.2|57
1753127400000|2025-07-21 19:50:00|9744.3|9739.3|9746.7|9741.7|9746.7|9741.7|9743.8|9738.8|63
1753127700000|2025-07-21 19:55:00|9746.8|9741.8|9747.4|9742.4|9747.6|9742.6|9746|9741|170
1753128000000|2025-07-21 20:00:00|9747.6|9742.6|9747.4|9742.4|9747.7|9742.7|9747.3|9742.3|24
1753128300000|2025-07-21 20:05:00|9747.3|9742.3|9747.4|9742.4|9747.4|9742.4|9746.8|9741.8|24
1753128600000|2025-07-21 20:10:00|9747.7|9742.7|9748|9743|9748.3|9743.3|9747.7|9742.7|35
1753128900000|2025-07-21 20:15:00|9748.2|9743.2|9748.3|9743.3|9748.7|9743.7|9748|9743|7
1753129200000|2025-07-21 20:20:00|9748.4|9743.4|9748.1|9743.1|9748.4|9743.4|9748.1|9743.1|0
1753129500000|2025-07-21 20:25:00|9748|9743|9747.3|9742.3|9748|9743|9747|9742|7
1753129800000|2025-07-21 20:30:00|9747.4|9742.4|9747.7|9742.7|9747.7|9742.7|9747.3|9742.3|5
1753130100000|2025-07-21 20:35:00|9747.6|9742.6|9745.5|9740.5|9747.6|9742.6|9745.4|9740.4|24
1753130400000|2025-07-21 20:40:00|9745.4|9740.4|9745.5|9740.5|9745.8|9740.8|9745.4|9740.4|0
1753130700000|2025-07-21 20:45:00|9745.7|9740.7|9744.5|9739.5|9745.7|9740.7|9744.1|9739.1|7
1753131000000|2025-07-21 20:50:00|9744.3|9739.3|9744.9|9739.9|9744.9|9739.9|9744.1|9739.1|9
1753131300000|2025-07-21 20:55:00|9745.1|9740.1|9743.9|9738.9|9745.7|9740.7|9742.9|9737.9|66
1753142400000|2025-07-22 00:00:00|9744|9739|9748.6|9743.6|9749|9744|9743.5|9738.5|22
1753142700000|2025-07-22 00:05:00|9748.5|9743.5|9751|9746|9751.2|9746.2|9748.3|9743.3|27
1753143000000|2025-07-22 00:10:00|9750.9|9745.9|9753.8|9748.8|9753.8|9748.8|9750.9|9745.9|14
1753143300000|2025-07-22 00:15:00|9753.9|9748.9|9753.6|9748.6|9754.2|9749.2|9752.4|9747.4|22
1753143600000|2025-07-22 00:20:00|9753.4|9748.4|9753|9748|9754.2|9749.2|9752.8|9747.8|12
1753143900000|2025-07-22 00:25:00|9752.7|9747.7|9749.8|9744.8|9752.7|9747.7|9749.6|9744.6|28
1753144200000|2025-07-22 00:30:00|9749.6|9744.6|9748.9|9743.9|9750.5|9745.5|9748.1|9743.1|6
1753144500000|2025-07-22 00:35:00|9749|9744|9747.7|9742.7|9749.4|9744.4|9747.7|9742.7|14
1753144800000|2025-07-22 00:40:00|9747.5|9742.5|9746.8|9741.8|9748.9|9743.9|9746.1|9741.1|29
1753145100000|2025-07-22 00:45:00|9746.9|9741.9|9747.5|9742.5|9747.5|9742.5|9746.5|9741.5|6
1753145400000|2025-07-22 00:50:00|9747.3|9742.3|9749.5|9744.5|9750|9745|9746.9|9741.9|7
1753145700000|2025-07-22 00:55:00|9749.7|9744.7|9749.9|9744.9|9750.5|9745.5|9747.9|9742.9|7
1753146000000|2025-07-22 01:00:00|9749.8|9744.8|9750.9|9745.9|9750.9|9745.9|9748.5|9743.5|20
1753146300000|2025-07-22 01:05:00|9751.2|9746.2|9749.9|9744.9|9751.9|9746.9|9749.5|9744.5|61
1753146600000|2025-07-22 01:10:00|9750.1|9745.1|9749.8|9744.8|9750.1|9745.1|9749|9744|26
1753146900000|2025-07-22 01:15:00|9749.6|9744.6|9750|9745|9751.6|9746.6|9748.8|9743.8|21
1753147200000|2025-07-22 01:20:00|9749.9|9744.9|9751.9|9746.9|9751.9|9746.9|9749.2|9744.2|17
1753147500000|2025-07-22 01:25:00|9752.2|9747.2|9751.4|9746.4|9752.2|9747.2|9751|9746|7
1753147800000|2025-07-22 01:30:00|9751.3|9746.3|9750.3|9745.3|9751.3|9746.3|9748.6|9743.6|28
1753148100000|2025-07-22 01:35:00|9750.4|9745.4|9753.9|9748.9|9754.1|9749.1|9749.9|9744.9|21
1753148400000|2025-07-22 01:40:00|9753.6|9748.6|9754|9749|9754.8|9749.8|9753|9748|16
1753148700000|2025-07-22 01:45:00|9754.3|9749.3|9751.6|9746.6|9754.3|9749.3|9751.6|9746.6|12
1753149000000|2025-07-22 01:50:00|9751.2|9746.2|9752.6|9747.6|9753|9748|9750.5|9745.5|65
1753149300000|2025-07-22 01:55:00|9752.5|9747.5|9750.9|9745.9|9752.9|9747.9|9750.5|9745.5|18
1753149600000|2025-07-22 02:00:00|9750.7|9745.7|9748.9|9743.9|9750.8|9745.8|9748.8|9743.8|19
1753149900000|2025-07-22 02:05:00|9749|9744|9748.7|9743.7|9749.9|9744.9|9748.2|9743.2|60
1753150200000|2025-07-22 02:10:00|9748.2|9743.2|9745.2|9740.2|9748.2|9743.2|9745.2|9740.2|23
1753150500000|2025-07-22 02:15:00|9745.1|9740.1|9744.6|9739.6|9745.6|9740.6|9744.4|9739.4|8
1753150800000|2025-07-22 02:20:00|9744.7|9739.7|9744.8|9739.8|9745.1|9740.1|9744.6|9739.6|17
1753151100000|2025-07-22 02:25:00|9744.7|9739.7|9747.9|9742.9|9748|9743|9744.2|9739.2|26
1753151400000|2025-07-22 02:30:00|9748|9743|9748.3|9743.3|9748.7|9743.7|9747.9|9742.9|6
1753151700000|2025-07-22 02:35:00|9748.4|9743.4|9749.1|9744.1|9749.4|9744.4|9748.3|9743.3|8
1753152000000|2025-07-22 02:40:00|9749|9744|9748.6|9743.6|9749.9|9744.9|9748.5|9743.5|9
1753152300000|2025-07-22 02:45:00|9748.5|9743.5|9747.5|9742.5|9748.9|9743.9|9747.1|9742.1|8
1753152600000|2025-07-22 02:50:00|9747.3|9742.3|9747|9742|9747.6|9742.6|9746.7|9741.7|4
1753152900000|2025-07-22 02:55:00|9747.2|9742.2|9748|9743|9748.5|9743.5|9747.1|9742.1|9
1753153200000|2025-07-22 03:00:00|9747.7|9742.7|9748.8|9743.8|9748.9|9743.9|9747.6|9742.6|4
1753153500000|2025-07-22 03:05:00|9748.9|9743.9|9750.5|9745.5|9750.9|9745.9|9748.8|9743.8|7
1753153800000|2025-07-22 03:10:00|9750.4|9745.4|9751.2|9746.2|9751.5|9746.5|9750.2|9745.2|25
1753154100000|2025-07-22 03:15:00|9751.4|9746.4|9750|9745|9751.5|9746.5|9749.3|9744.3|16
1753154400000|2025-07-22 03:20:00|9750.3|9745.3|9750.6|9745.6|9751|9746|9750.1|9745.1|5
1753154700000|2025-07-22 03:25:00|9750.7|9745.7|9749.8|9744.8|9750.9|9745.9|9749.7|9744.7|14
1753155000000|2025-07-22 03:30:00|9749.6|9744.6|9750.7|9745.7|9751.3|9746.3|9749.6|9744.6|12
1753155300000|2025-07-22 03:35:00|9750.5|9745.5|9749.8|9744.8|9751.3|9746.3|9749.8|9744.8|6
1753155600000|2025-07-22 03:40:00|9750|9745|9749.1|9744.1|9750.2|9745.2|9749.1|9744.1|10
1753155900000|2025-07-22 03:45:00|9749|9744|9750.2|9745.2|9750.2|9745.2|9748.6|9743.6|7
1753156200000|2025-07-22 03:50:00|9749.9|9744.9|9750.8|9745.8|9750.9|9745.9|9749.2|9744.2|4
1753156500000|2025-07-22 03:55:00|9750.9|9745.9|9751.5|9746.5|9752.5|9747.5|9750.9|9745.9|15
1753156800000|2025-07-22 04:00:00|9751.6|9746.6|9752.3|9747.3|9752.4|9747.4|9751.2|9746.2|27
1753157100000|2025-07-22 04:05:00|9752.4|9747.4|9751.6|9746.6|9752.8|9747.8|9751.5|9746.5|7
1753157400000|2025-07-22 04:10:00|9751.7|9746.7|9751.5|9746.5|9752|9747|9751.2|9746.2|15
1753157700000|2025-07-22 04:15:00|9751.6|9746.6|9749.5|9744.5|9751.8|9746.8|9749.5|9744.5|0
1753158000000|2025-07-22 04:20:00|9749.3|9744.3|9748.3|9743.3|9749.5|9744.5|9748.3|9743.3|3
1753158300000|2025-07-22 04:25:00|9748.2|9743.2|9748|9743|9748.7|9743.7|9747.6|9742.6|7
1753158600000|2025-07-22 04:30:00|9747.8|9742.8|9748|9743|9748.2|9743.2|9747.6|9742.6|6
1753158900000|2025-07-22 04:35:00|9748.1|9743.1|9750.2|9745.2|9750.2|9745.2|9748.1|9743.1|34
1753159200000|2025-07-22 04:40:00|9750.1|9745.1|9749.2|9744.2|9750.6|9745.6|9749.2|9744.2|9
1753159500000|2025-07-22 04:45:00|9749.1|9744.1|9747.1|9742.1|9749.1|9744.1|9746.9|9741.9|16
1753159800000|2025-07-22 04:50:00|9747.3|9742.3|9749.6|9744.6|9749.7|9744.7|9747.2|9742.2|12
1753160100000|2025-07-22 04:55:00|9749.5|9744.5|9751.1|9746.1|9751.3|9746.3|9749.3|9744.3|9
1753160400000|2025-07-22 05:00:00|9750.9|9745.9|9749.3|9744.3|9751.5|9746.5|9748.8|9743.8|12
1753160700000|2025-07-22 05:05:00|9749.2|9744.2|9749.5|9744.5|9749.9|9744.9|9748.9|9743.9|14
1753161000000|2025-07-22 05:10:00|9749.7|9744.7|9751.5|9746.5|9751.5|9746.5|9749.7|9744.7|4
1753161300000|2025-07-22 05:15:00|9752|9747|9752.7|9747.7|9753.5|9748.5|9751.5|9746.5|38
1753161600000|2025-07-22 05:20:00|9752.9|9747.9|9753.8|9748.8|9754.7|9749.7|9752.9|9747.9|3
1753161900000|2025-07-22 05:25:00|9753.7|9748.7|9753|9748|9753.7|9748.7|9752.3|9747.3|7
1753162200000|2025-07-22 05:30:00|9752.8|9747.8|9753.6|9748.6|9753.8|9748.8|9752.8|9747.8|7
1753162500000|2025-07-22 05:35:00|9753.8|9748.8|9754|9749|9754.8|9749.8|9752.8|9747.8|22
1753162800000|2025-07-22 05:40:00|9753.8|9748.8|9754.6|9749.6|9754.7|9749.7|9752.8|9747.8|42
1753163100000|2025-07-22 05:45:00|9754.7|9749.7|9756.3|9751.3|9756.9|9751.9|9754.5|9749.5|21
1753163400000|2025-07-22 05:50:00|9756.1|9751.1|9756|9751|9756.7|9751.7|9755.4|9750.4|32
1753163700000|2025-07-22 05:55:00|9755.8|9750.8|9754.1|9749.1|9755.8|9750.8|9753.3|9748.3|40
1753164000000|2025-07-22 06:00:00|9754.2|9749.2|9754.5|9749.5|9756.1|9751.1|9753.8|9748.8|21
1753164300000|2025-07-22 06:05:00|9754.6|9749.6|9755.3|9750.3|9755.3|9750.3|9753.5|9748.5|12
1753164600000|2025-07-22 06:10:00|9755.5|9750.5|9754.2|9749.2|9755.5|9750.5|9753.7|9748.7|23
1753164900000|2025-07-22 06:15:00|9754.1|9749.1|9753|9748|9754.1|9749.1|9752.2|9747.2|6
1753165200000|2025-07-22 06:20:00|9753.2|9748.2|9755.5|9750.5|9755.5|9750.5|9752.2|9747.2|11
1753165500000|2025-07-22 06:25:00|9755.6|9750.6|9756.5|9751.5|9756.9|9751.9|9754.7|9749.7|28
1753165800000|2025-07-22 06:30:00|9756.6|9751.6|9754.3|9749.3|9756.9|9751.9|9753.8|9748.8|19
1753166100000|2025-07-22 06:35:00|9754.2|9749.2|9754.3|9749.3|9756.4|9751.4|9753.6|9748.6|23
1753166400000|2025-07-22 06:40:00|9754.2|9749.2|9757.6|9752.6|9757.8|9752.8|9754.2|9749.2|23
1753166700000|2025-07-22 06:45:00|9757.5|9752.5|9755.5|9750.5|9757.6|9752.6|9754.9|9749.9|46
1753167000000|2025-07-22 06:50:00|9755.3|9750.3|9756.7|9751.7|9756.7|9751.7|9755.2|9750.2|54
1753167300000|2025-07-22 06:55:00|9756.8|9751.8|9753.7|9748.7|9757.8|9752.8|9752.8|9747.8|68
1753167600000|2025-07-22 07:00:00|9753.8|9748.8|9753.9|9748.9|9755.3|9750.3|9753|9748|81
1753167900000|2025-07-22 07:05:00|9754|9749|9756.9|9751.9|9757.3|9752.3|9754|9749|37
1753168200000|2025-07-22 07:10:00|9756.5|9751.5|9756.8|9751.8|9757.4|9752.4|9755.4|9750.4|98
1753168500000|2025-07-22 07:15:00|9757.1|9752.1|9757|9752|9758.7|9753.7|9756.4|9751.4|70
1753168800000|2025-07-22 07:20:00|9756.9|9751.9|9756.6|9751.6|9757.3|9752.3|9755.4|9750.4|56
1753169100000|2025-07-22 07:25:00|9756.8|9751.8|9754.4|9749.4|9756.8|9751.8|9754|9749|23
1753169400000|2025-07-22 07:30:00|9754.7|9749.7|9753.7|9748.7|9754.8|9749.8|9753|9748|40
1753169700000|2025-07-22 07:35:00|9753.8|9748.8|9753.4|9748.4|9754.2|9749.2|9753|9748|30
1753170000000|2025-07-22 07:40:00|9753.1|9748.1|9753.2|9748.2|9754.8|9749.8|9753|9748|39
1753170300000|2025-07-22 07:45:00|9753.1|9748.1|9753.7|9748.7|9754.1|9749.1|9753.1|9748.1|31
1753170600000|2025-07-22 07:50:00|9753.8|9748.8|9756.5|9751.5|9758.4|9753.4|9753.5|9748.5|37
1753170900000|2025-07-22 07:55:00|9756.4|9751.4|9755|9750|9756.4|9751.4|9753.6|9748.6|41
1753171200000|2025-07-22 08:00:00|9755.3|9750.3|9751.1|9746.1|9755.8|9750.8|9751.1|9746.1|60
1753171500000|2025-07-22 08:05:00|9751|9746|9750.7|9745.7|9751.1|9746.1|9748|9743|18
1753171800000|2025-07-22 08:10:00|9750.4|9745.4|9751.8|9746.8|9751.8|9746.8|9749.4|9744.4|29
1753172100000|2025-07-22 08:15:00|9751.4|9746.4|9752.4|9747.4|9752.7|9747.7|9750.6|9745.6|50
1753172400000|2025-07-22 08:20:00|9752.3|9747.3|9751.8|9746.8|9753.3|9748.3|9751.1|9746.1|57
1753172700000|2025-07-22 08:25:00|9751.6|9746.6|9751.8|9746.8|9752.2|9747.2|9751|9746|24
1753173000000|2025-07-22 08:30:00|9751.7|9746.7|9747|9742|9751.8|9746.8|9746.6|9741.6|47
1753173300000|2025-07-22 08:35:00|9746.9|9741.9|9743.8|9738.8|9747.4|9742.4|9742.1|9737.1|58
1753173600000|2025-07-22 08:40:00|9743.6|9738.6|9745.4|9740.4|9746.6|9741.6|9743.6|9738.6|47
1753173900000|2025-07-22 08:45:00|9745.6|9740.6|9746|9741|9747.2|9742.2|9745.2|9740.2|47
1753174200000|2025-07-22 08:50:00|9745.9|9740.9|9744.3|9739.3|9746.3|9741.3|9743.9|9738.9|29
1753174500000|2025-07-22 08:55:00|9744.1|9739.1|9744.6|9739.6|9745.8|9740.8|9744|9739|71
1753174800000|2025-07-22 09:00:00|9744.4|9739.4|9743.3|9738.3|9744.4|9739.4|9741.5|9736.5|58
1753175100000|2025-07-22 09:05:00|9743.6|9738.6|9743.1|9738.1|9744.3|9739.3|9742.1|9737.1|47
1753175400000|2025-07-22 09:10:00|9743|9738|9742.5|9737.5|9743.8|9738.8|9741|9736|33
1753175700000|2025-07-22 09:15:00|9742.6|9737.6|9741.5|9736.5|9743.3|9738.3|9741.5|9736.5|41
1753176000000|2025-07-22 09:20:00|9741.4|9736.4|9741.7|9736.7|9742.3|9737.3|9740.5|9735.5|25
1753176300000|2025-07-22 09:25:00|9741.9|9736.9|9743.4|9738.4|9743.7|9738.7|9741.6|9736.6|60
1753176600000|2025-07-22 09:30:00|9743.3|9738.3|9745|9740|9745.6|9740.6|9742.8|9737.8|33
1753176900000|2025-07-22 09:35:00|9744.8|9739.8|9745.6|9740.6|9746|9741|9744.8|9739.8|14
1753177200000|2025-07-22 09:40:00|9745.5|9740.5|9744.4|9739.4|9747|9742|9744.2|9739.2|30
1753177500000|2025-07-22 09:45:00|9744.2|9739.2|9742.4|9737.4|9744.5|9739.5|9741.7|9736.7|15
1753177800000|2025-07-22 09:50:00|9742.6|9737.6|9740.7|9735.7|9742.6|9737.6|9740.4|9735.4|28
1753178100000|2025-07-22 09:55:00|9740.9|9735.9|9738.9|9733.9|9741.1|9736.1|9738.2|9733.2|23
1753178400000|2025-07-22 10:00:00|9738.7|9733.7|9736.6|9731.6|9739.7|9734.7|9736|9731|37
1753178700000|2025-07-22 10:05:00|9736.5|9731.5|9738.3|9733.3|9738.4|9733.4|9735.7|9730.7|22
1753179000000|2025-07-22 10:10:00|9738.4|9733.4|9736.6|9731.6|9738.8|9733.8|9736.5|9731.5|50
1753179300000|2025-07-22 10:15:00|9736.7|9731.7|9737.9|9732.9|9738|9733|9736.2|9731.2|11
1753179600000|2025-07-22 10:20:00|9738|9733|9739.6|9734.6|9739.8|9734.8|9738|9733|17
1753179900000|2025-07-22 10:25:00|9739.5|9734.5|9740|9735|9740.2|9735.2|9739.2|9734.2|10
1753180200000|2025-07-22 10:30:00|9740.2|9735.2|9742|9737|9742.6|9737.6|9739.8|9734.8|21
1753180500000|2025-07-22 10:35:00|9741.9|9736.9|9741.8|9736.8|9742.2|9737.2|9741.1|9736.1|22
1753180800000|2025-07-22 10:40:00|9741.9|9736.9|9740.9|9735.9|9742.8|9737.8|9740.6|9735.6|11
1753181100000|2025-07-22 10:45:00|9741.1|9736.1|9742.7|9737.7|9742.7|9737.7|9740.9|9735.9|16
1753181400000|2025-07-22 10:50:00|9743|9738|9742.8|9737.8|9743.3|9738.3|9742|9737|25
1753181700000|2025-07-22 10:55:00|9743|9738|9743.5|9738.5|9744.8|9739.8|9742.4|9737.4|22
1753182000000|2025-07-22 11:00:00|9743.3|9738.3|9742.5|9737.5|9743.8|9738.8|9741.5|9736.5|37
1753182300000|2025-07-22 11:05:00|9742.4|9737.4|9743.1|9738.1|9743.7|9738.7|9742|9737|22
1753182600000|2025-07-22 11:10:00|9743.3|9738.3|9742.2|9737.2|9743.3|9738.3|9741.8|9736.8|15
1753182900000|2025-07-22 11:15:00|9742.4|9737.4|9742.3|9737.3|9742.8|9737.8|9741.5|9736.5|19
1753183200000|2025-07-22 11:20:00|9742|9737|9743.3|9738.3|9743.5|9738.5|9742|9737|17
1753183500000|2025-07-22 11:25:00|9743.5|9738.5|9745.6|9740.6|9747|9742|9743.4|9738.4|29
1753183800000|2025-07-22 11:30:00|9745.5|9740.5|9743.2|9738.2|9745.5|9740.5|9742.7|9737.7|17
1753184100000|2025-07-22 11:35:00|9743.1|9738.1|9743.3|9738.3|9743.7|9738.7|9741.6|9736.6|49
1753184400000|2025-07-22 11:40:00|9743.1|9738.1|9740.4|9735.4|9743.3|9738.3|9740.2|9735.2|60
1753184700000|2025-07-22 11:45:00|9740.5|9735.5|9742.6|9737.6|9743.1|9738.1|9740.5|9735.5|25
1753185000000|2025-07-22 11:50:00|9742.8|9737.8|9742.5|9737.5|9743|9738|9741.4|9736.4|25
1753185300000|2025-07-22 11:55:00|9742.7|9737.7|9738.7|9733.7|9742.7|9737.7|9737.5|9732.5|76
1753185600000|2025-07-22 12:00:00|9738.8|9733.8|9737.6|9732.6|9738.9|9733.9|9735.9|9730.9|60
1753185900000|2025-07-22 12:05:00|9737.5|9732.5|9739.3|9734.3|9739.4|9734.4|9737.5|9732.5|26
1753186200000|2025-07-22 12:10:00|9739.4|9734.4|9741.1|9736.1|9741.1|9736.1|9738.1|9733.1|69
1753186500000|2025-07-22 12:15:00|9741|9736|9745|9740|9745.5|9740.5|9740.9|9735.9|56
1753186800000|2025-07-22 12:20:00|9744.9|9739.9|9744.9|9739.9|9747.3|9742.3|9743.5|9738.5|45
1753187100000|2025-07-22 12:25:00|9744.7|9739.7|9746.4|9741.4|9746.5|9741.5|9744.2|9739.2|36
1753187400000|2025-07-22 12:30:00|9746.2|9741.2|9746.6|9741.6|9746.9|9741.9|9743.9|9738.9|44
1753187700000|2025-07-22 12:35:00|9746.8|9741.8|9745.9|9740.9|9747.4|9742.4|9744.7|9739.7|74
1753188000000|2025-07-22 12:40:00|9746.1|9741.1|9745.9|9740.9|9747.2|9742.2|9745.7|9740.7|44
1753188300000|2025-07-22 12:45:00|9745.8|9740.8|9744.1|9739.1|9747.2|9742.2|9742.8|9737.8|68
1753188600000|2025-07-22 12:50:00|9744.2|9739.2|9741.7|9736.7|9746.7|9741.7|9741.2|9736.2|72
1753188900000|2025-07-22 12:55:00|9741.9|9736.9|9742.1|9737.1|9743.2|9738.2|9738.9|9733.9|76
1753189200000|2025-07-22 13:00:00|9742.2|9737.2|9741.4|9736.4|9742.2|9737.2|9737.4|9732.4|193
1753189500000|2025-07-22 13:05:00|9741.2|9736.2|9745.3|9740.3|9745.7|9740.7|9740.5|9735.5|62
1753189800000|2025-07-22 13:10:00|9745.4|9740.4|9744.9|9739.9|9748.6|9743.6|9744.7|9739.7|145
1753190100000|2025-07-22 13:15:00|9745.1|9740.1|9744.8|9739.8|9746|9741|9741|9736|99
1753190400000|2025-07-22 13:20:00|9744.7|9739.7|9739.8|9734.8|9744.7|9739.7|9739.8|9734.8|72
1753190700000|2025-07-22 13:25:00|9739.5|9734.5|9741.8|9736.8|9742.5|9737.5|9738.5|9733.5|95
1753191000000|2025-07-22 13:30:00|9742|9737|9742.8|9737.8|9743.1|9738.1|9738.5|9733.5|77
1753191300000|2025-07-22 13:35:00|9742.7|9737.7|9740.5|9735.5|9743.8|9738.8|9740.4|9735.4|82
1753191600000|2025-07-22 13:40:00|9740.4|9735.4|9734.9|9729.9|9740.9|9735.9|9733.4|9728.4|130
1753191900000|2025-07-22 13:45:00|9734.8|9729.8|9734.9|9729.9|9737.2|9732.2|9733.6|9728.6|129
1753192200000|2025-07-22 13:50:00|9734.8|9729.8|9730.5|9725.5|9735.2|9730.2|9730|9725|136
1753192500000|2025-07-22 13:55:00|9730.4|9725.4|9730.5|9725.5|9732.3|9727.3|9729.5|9724.5|216
1753192800000|2025-07-22 14:00:00|9730.2|9725.2|9734.7|9729.7|9735|9730|9730|9725|163
1753193100000|2025-07-22 14:05:00|9734.6|9729.6|9738.9|9733.9|9739.3|9734.3|9734.3|9729.3|106
1753193400000|2025-07-22 14:10:00|9738.7|9733.7|9734.4|9729.4|9738.7|9733.7|9732.5|9727.5|98
1753193700000|2025-07-22 14:15:00|9734.3|9729.3|9734.6|9729.6|9734.9|9729.9|9731.2|9726.2|71
1753194000000|2025-07-22 14:20:00|9734.5|9729.5|9733.4|9728.4|9734.5|9729.5|9731.6|9726.6|94
1753194300000|2025-07-22 14:25:00|9733.5|9728.5|9732.4|9727.4|9734|9729|9730.4|9725.4|66
1753194600000|2025-07-22 14:30:00|9732.2|9727.2|9732.8|9727.8|9733.4|9728.4|9730.3|9725.3|95
1753194900000|2025-07-22 14:35:00|9733|9728|9732.6|9727.6|9733|9728|9729.9|9724.9|85
1753195200000|2025-07-22 14:40:00|9732.7|9727.7|9727|9722|9732.7|9727.7|9727|9722|127
1753195500000|2025-07-22 14:45:00|9726.9|9721.9|9721.4|9716.4|9728.8|9723.8|9720|9715|169
1753195800000|2025-07-22 14:50:00|9721.3|9716.3|9712.6|9707.6|9721.4|9716.4|9712.5|9707.5|261
1753196100000|2025-07-22 14:55:00|9712.5|9707.5|9715.4|9710.4|9715.6|9710.6|9712|9707|329
1753196400000|2025-07-22 15:00:00|9715.6|9710.6|9718.4|9713.4|9718.7|9713.7|9715.4|9710.4|274
1753196700000|2025-07-22 15:05:00|9718.6|9713.6|9717.9|9712.9|9719.8|9714.8|9717.1|9712.1|108
1753197000000|2025-07-22 15:10:00|9717.8|9712.8|9708.9|9703.9|9717.8|9712.8|9707.9|9702.9|209
1753197300000|2025-07-22 15:15:00|9709|9704|9707.5|9702.5|9710.6|9705.6|9706.1|9701.1|129
1753197600000|2025-07-22 15:20:00|9707.4|9702.4|9706.8|9701.8|9707.7|9702.7|9704.9|9699.9|131
1753197900000|2025-07-22 15:25:00|9706.6|9701.6|9708.7|9703.7|9708.8|9703.8|9706.4|9701.4|150
1753198200000|2025-07-22 15:30:00|9708.6|9703.6|9707.5|9702.5|9710.5|9705.5|9707.5|9702.5|106
1753198500000|2025-07-22 15:35:00|9707.6|9702.6|9702.1|9697.1|9708.2|9703.2|9699.1|9694.1|165
1753198800000|2025-07-22 15:40:00|9702|9697|9703.5|9698.5|9704.7|9699.7|9701.1|9696.1|59
1753199100000|2025-07-22 15:45:00|9703.6|9698.6|9704.6|9699.6|9705.9|9700.9|9702.6|9697.6|50
1753199400000|2025-07-22 15:50:00|9704.4|9699.4|9700.8|9695.8|9705.2|9700.2|9700.6|9695.6|100
1753199700000|2025-07-22 15:55:00|9701|9696|9698|9693|9701.4|9696.4|9697.3|9692.3|58
1753200000000|2025-07-22 16:00:00|9697.9|9692.9|9698.5|9693.5|9700.3|9695.3|9697.5|9692.5|139
1753200300000|2025-07-22 16:05:00|9698.3|9693.3|9692.5|9687.5|9698.3|9693.3|9690.3|9685.3|230
1753200600000|2025-07-22 16:10:00|9692.4|9687.4|9694.1|9689.1|9694.4|9689.4|9690.7|9685.7|83
1753200900000|2025-07-22 16:15:00|9693.9|9688.9|9692.9|9687.9|9693.9|9688.9|9691.6|9686.6|47
1753201200000|2025-07-22 16:20:00|9693.1|9688.1|9694|9689|9694.6|9689.6|9692.5|9687.5|74
1753201500000|2025-07-22 16:25:00|9693.8|9688.8|9691.4|9686.4|9694|9689|9690.7|9685.7|40
1753201800000|2025-07-22 16:30:00|9691.2|9686.2|9692.8|9687.8|9692.9|9687.9|9689.6|9684.6|73
1753202100000|2025-07-22 16:35:00|9692.6|9687.6|9694.1|9689.1|9694.6|9689.6|9692.2|9687.2|78
1753202400000|2025-07-22 16:40:00|9694|9689|9691.5|9686.5|9695.7|9690.7|9690.6|9685.6|44
1753202700000|2025-07-22 16:45:00|9691.4|9686.4|9692.9|9687.9|9694.8|9689.8|9691.4|9686.4|43
1753203000000|2025-07-22 16:50:00|9693.1|9688.1|9695.4|9690.4|9695.7|9690.7|9692|9687|72
1753203300000|2025-07-22 16:55:00|9695.5|9690.5|9693.4|9688.4|9695.8|9690.8|9691.5|9686.5|109
1753203600000|2025-07-22 17:00:00|9693.5|9688.5|9695.4|9690.4|9695.7|9690.7|9693.3|9688.3|50
1753203900000|2025-07-22 17:05:00|9695.2|9690.2|9696|9691|9696.6|9691.6|9694.1|9689.1|58
1753204200000|2025-07-22 17:10:00|9695.9|9690.9|9696.2|9691.2|9697.1|9692.1|9695.8|9690.8|42
1753204500000|2025-07-22 17:15:00|9696|9691|9697.4|9692.4|9697.8|9692.8|9695.5|9690.5|23
1753204800000|2025-07-22 17:20:00|9697.5|9692.5|9696.9|9691.9|9697.8|9692.8|9695.5|9690.5|65
1753205100000|2025-07-22 17:25:00|9696.7|9691.7|9699.3|9694.3|9699.3|9694.3|9695.5|9690.5|25
1753205400000|2025-07-22 17:30:00|9699.1|9694.1|9700.5|9695.5|9701.4|9696.4|9699.1|9694.1|127
1753205700000|2025-07-22 17:35:00|9700.6|9695.6|9700.2|9695.2|9701.8|9696.8|9700.1|9695.1|41
1753206000000|2025-07-22 17:40:00|9699.9|9694.9|9700.3|9695.3|9700.4|9695.4|9698.1|9693.1|16
1753206300000|2025-07-22 17:45:00|9700.4|9695.4|9699.4|9694.4|9700.9|9695.9|9699|9694|158
1753206600000|2025-07-22 17:50:00|9699.3|9694.3|9700.6|9695.6|9701|9696|9698|9693|76
1753206900000|2025-07-22 17:55:00|9700.4|9695.4|9700.5|9695.5|9701.1|9696.1|9699.2|9694.2|49
1753207200000|2025-07-22 18:00:00|9700.6|9695.6|9700.7|9695.7|9701.9|9696.9|9699|9694|26
1753207500000|2025-07-22 18:05:00|9700.6|9695.6|9701.1|9696.1|9702.6|9697.6|9700.3|9695.3|26
1753207800000|2025-07-22 18:10:00|9701.2|9696.2|9701.4|9696.4|9701.4|9696.4|9700.2|9695.2|8
1753208100000|2025-07-22 18:15:00|9701.5|9696.5|9700.3|9695.3|9701.5|9696.5|9699.9|9694.9|40
1753208400000|2025-07-22 18:20:00|9700.4|9695.4|9700.4|9695.4|9701.9|9696.9|9700.2|9695.2|11
1753208700000|2025-07-22 18:25:00|9700.6|9695.6|9701.4|9696.4|9701.8|9696.8|9700.4|9695.4|5
1753209000000|2025-07-22 18:30:00|9701.3|9696.3|9699.9|9694.9|9701.8|9696.8|9699.9|9694.9|25
1753209300000|2025-07-22 18:35:00|9700.1|9695.1|9699.6|9694.6|9700.1|9695.1|9698.4|9693.4|18
1753209600000|2025-07-22 18:40:00|9699.5|9694.5|9698.3|9693.3|9699.5|9694.5|9697.8|9692.8|37
1753209900000|2025-07-22 18:45:00|9698.6|9693.6|9698.6|9693.6|9698.7|9693.7|9697.5|9692.5|30
1753210200000|2025-07-22 18:50:00|9698.7|9693.7|9698.7|9693.7|9699.3|9694.3|9698.3|9693.3|46
1753210500000|2025-07-22 18:55:00|9698.5|9693.5|9698.3|9693.3|9698.8|9693.8|9698|9693|103
1753210800000|2025-07-22 19:00:00|9698.4|9693.4|9699.8|9694.8|9699.8|9694.8|9698.4|9693.4|21
1753211100000|2025-07-22 19:05:00|9699.6|9694.6|9699.2|9694.2|9700.5|9695.5|9698.8|9693.8|28
1753211400000|2025-07-22 19:10:00|9699.3|9694.3|9697.2|9692.2|9699.6|9694.6|9696.9|9691.9|26
1753211700000|2025-07-22 19:15:00|9697|9692|9696|9691|9697.7|9692.7|9695.9|9690.9|34
1753212000000|2025-07-22 19:20:00|9695.9|9690.9|9696.7|9691.7|9697.3|9692.3|9695.1|9690.1|13
1753212300000|2025-07-22 19:25:00|9696.8|9691.8|9697.4|9692.4|9697.8|9692.8|9696.5|9691.5|28
1753212600000|2025-07-22 19:30:00|9697.5|9692.5|9698.2|9693.2|9698.2|9693.2|9697.1|9692.1|33
1753212900000|2025-07-22 19:35:00|9698.3|9693.3|9699.2|9694.2|9699.2|9694.2|9698.3|9693.3|32
1753213200000|2025-07-22 19:40:00|9699.1|9694.1|9697.4|9692.4|9699.1|9694.1|9697.4|9692.4|33
1753213500000|2025-07-22 19:45:00|9697.5|9692.5|9697.5|9692.5|9697.9|9692.9|9697.1|9692.1|31
1753213800000|2025-07-22 19:50:00|9697.6|9692.6|9696.6|9691.6|9697.8|9692.8|9695.9|9690.9|47
1753214100000|2025-07-22 19:55:00|9696.3|9691.3|9695.7|9690.7|9696.6|9691.6|9695.4|9690.4|102
1753214400000|2025-07-22 20:00:00|9695.9|9690.9|9697.3|9692.3|9697.3|9692.3|9695.4|9690.4|23
1753214700000|2025-07-22 20:05:00|9697.4|9692.4|9698.7|9693.7|9699.6|9694.6|9697.1|9692.1|32
1753215000000|2025-07-22 20:10:00|9698.6|9693.6|9698.7|9693.7|9698.7|9693.7|9698.2|9693.2|4
1753215300000|2025-07-22 20:15:00|9698.6|9693.6|9698.3|9693.3|9699.1|9694.1|9698|9693|9
1753215600000|2025-07-22 20:20:00|9698.4|9693.4|9697.8|9692.8|9698.6|9693.6|9697.5|9692.5|18
1753215900000|2025-07-22 20:25:00|9698|9693|9697.6|9692.6|9698.1|9693.1|9697.3|9692.3|3
1753216200000|2025-07-22 20:30:00|9697.4|9692.4|9697.6|9692.6|9697.6|9692.6|9697|9692|0
1753216500000|2025-07-22 20:35:00|9697.7|9692.7|9697.7|9692.7|9697.7|9692.7|9697.3|9692.3|12
1753216800000|2025-07-22 20:40:00|9697.6|9692.6|9696.6|9691.6|9697.8|9692.8|9696.3|9691.3|5
1753217100000|2025-07-22 20:45:00|9696.4|9691.4|9695.9|9690.9|9696.6|9691.6|9695.8|9690.8|1
1753217400000|2025-07-22 20:50:00|9696.1|9691.1|9696.2|9691.2|9696.2|9691.2|9695.8|9690.8|3
1753217700000|2025-07-22 20:55:00|9696.1|9691.1|9695.3|9690.3|9696.2|9691.2|9694|9689|27
1753218000000|2025-07-22 21:00:00|9695.5|9690.5|9695.5|9690.5|9695.5|9690.5|9695.5|9690.5|0
1753228800000|2025-07-23 00:00:00|9705.2|9700.2|9704.4|9699.4|9706.4|9701.4|9703.9|9698.9|143
1753229100000|2025-07-23 00:05:00|9704.2|9699.2|9706.9|9701.9|9707.9|9702.9|9703.9|9698.9|32
1753229400000|2025-07-23 00:10:00|9707.2|9702.2|9705.9|9700.9|9707.9|9702.9|9705.8|9700.8|16
1753229700000|2025-07-23 00:15:00|9705.8|9700.8|9703.5|9698.5|9705.9|9700.9|9700.1|9695.1|46
1753230000000|2025-07-23 00:20:00|9703.2|9698.2|9701.4|9696.4|9703.2|9698.2|9700.3|9695.3|51
1753230300000|2025-07-23 00:25:00|9701.2|9696.2|9697.2|9692.2|9701.5|9696.5|9697.1|9692.1|38
1753230600000|2025-07-23 00:30:00|9697.4|9692.4|9700.8|9695.8|9701|9696|9697.4|9692.4|16
1753230900000|2025-07-23 00:35:00|9701|9696|9700|9695|9703.3|9698.3|9699.4|9694.4|29
1753231200000|2025-07-23 00:40:00|9699.8|9694.8|9701.5|9696.5|9701.8|9696.8|9699.8|9694.8|24
1753231500000|2025-07-23 00:45:00|9701.7|9696.7|9699.9|9694.9|9701.8|9696.8|9699.4|9694.4|37
1753231800000|2025-07-23 00:50:00|9699.7|9694.7|9698.3|9693.3|9700.2|9695.2|9697.7|9692.7|85
1753232100000|2025-07-23 00:55:00|9698.4|9693.4|9696.4|9691.4|9699.3|9694.3|9695.6|9690.6|23
1753232400000|2025-07-23 01:00:00|9696.6|9691.6|9700.9|9695.9|9700.9|9695.9|9696.1|9691.1|28
1753232700000|2025-07-23 01:05:00|9701.2|9696.2|9703.6|9698.6|9704.6|9699.6|9700.3|9695.3|57
1753233000000|2025-07-23 01:10:00|9703.4|9698.4|9701.4|9696.4|9703.7|9698.7|9701.3|9696.3|41
1753233300000|2025-07-23 01:15:00|9701.3|9696.3|9701.4|9696.4|9703.4|9698.4|9700.9|9695.9|25
1753233600000|2025-07-23 01:20:00|9701.3|9696.3|9701.7|9696.7|9702.2|9697.2|9699.9|9694.9|24
1753233900000|2025-07-23 01:25:00|9701.6|9696.6|9701.8|9696.8|9702.2|9697.2|9700.9|9695.9|29
1753234200000|2025-07-23 01:30:00|9701.9|9696.9|9701.8|9696.8|9703.5|9698.5|9700.9|9695.9|18
1753234500000|2025-07-23 01:35:00|9702|9697|9703.8|9698.8|9704.4|9699.4|9699.8|9694.8|59
1753234800000|2025-07-23 01:40:00|9704|9699|9706.7|9701.7|9708|9703|9703.7|9698.7|56
1753235100000|2025-07-23 01:45:00|9706.6|9701.6|9707.5|9702.5|9708.2|9703.2|9706.1|9701.1|53
1753235400000|2025-07-23 01:50:00|9707.3|9702.3|9702.2|9697.2|9707.9|9702.9|9702.2|9697.2|46
1753235700000|2025-07-23 01:55:00|9701.8|9696.8|9704.2|9699.2|9704.6|9699.6|9701.3|9696.3|35
1753236000000|2025-07-23 02:00:00|9703.9|9698.9|9700.6|9695.6|9704|9699|9700.3|9695.3|34
1753236300000|2025-07-23 02:05:00|9700.7|9695.7|9701.7|9696.7|9702|9697|9699.8|9694.8|14
1753236600000|2025-07-23 02:10:00|9701.8|9696.8|9702|9697|9702.1|9697.1|9700.9|9695.9|10
1753236900000|2025-07-23 02:15:00|9702.1|9697.1|9704.5|9699.5|9705.2|9700.2|9700.2|9695.2|91
1753237200000|2025-07-23 02:20:00|9704.6|9699.6|9706.9|9701.9|9708.6|9703.6|9703.8|9698.8|193
1753237500000|2025-07-23 02:25:00|9707.1|9702.1|9709.1|9704.1|9709.1|9704.1|9706.4|9701.4|41
1753237800000|2025-07-23 02:30:00|9709.4|9704.4|9710.9|9705.9|9712|9707|9708.4|9703.4|90
1753238100000|2025-07-23 02:35:00|9710.8|9705.8|9708.6|9703.6|9710.9|9705.9|9707.5|9702.5|36
1753238400000|2025-07-23 02:40:00|9708.3|9703.3|9707.3|9702.3|9708.6|9703.6|9706.3|9701.3|51
1753238700000|2025-07-23 02:45:00|9707.4|9702.4|9708.4|9703.4|9708.4|9703.4|9706.4|9701.4|21
1753239000000|2025-07-23 02:50:00|9708.5|9703.5|9709.7|9704.7|9710.3|9705.3|9708.3|9703.3|29
1753239300000|2025-07-23 02:55:00|9709.8|9704.8|9709.2|9704.2|9710.3|9705.3|9708.8|9703.8|15
1753239600000|2025-07-23 03:00:00|9709|9704|9707.8|9702.8|9709.2|9704.2|9707.3|9702.3|19
1753239900000|2025-07-23 03:05:00|9707.6|9702.6|9708.1|9703.1|9709|9704|9706.6|9701.6|14
1753240200000|2025-07-23 03:10:00|9708.3|9703.3|9706.4|9701.4|9708.8|9703.8|9706.3|9701.3|19
1753240500000|2025-07-23 03:15:00|9706.3|9701.3|9705.1|9700.1|9706.4|9701.4|9705.1|9700.1|9
1753240800000|2025-07-23 03:20:00|9705.3|9700.3|9703.8|9698.8|9705.3|9700.3|9703.4|9698.4|94
1753241100000|2025-07-23 03:25:00|9703.6|9698.6|9700.8|9695.8|9703.9|9698.9|9700.2|9695.2|35
1753241400000|2025-07-23 03:30:00|9700.6|9695.6|9700.1|9695.1|9701.2|9696.2|9699.2|9694.2|43
1753241700000|2025-07-23 03:35:00|9699.9|9694.9|9700.7|9695.7|9701.7|9696.7|9699.5|9694.5|11
1753242000000|2025-07-23 03:40:00|9700.4|9695.4|9700.2|9695.2|9700.4|9695.4|9699.4|9694.4|3
1753242300000|2025-07-23 03:45:00|9700|9695|9701.2|9696.2|9701.4|9696.4|9699.4|9694.4|5
1753242600000|2025-07-23 03:50:00|9701.4|9696.4|9704.1|9699.1|9704.2|9699.2|9701.2|9696.2|2
1753242900000|2025-07-23 03:55:00|9704.2|9699.2|9705.6|9700.6|9706.2|9701.2|9704.1|9699.1|21
1753243200000|2025-07-23 04:00:00|9705.5|9700.5|9708|9703|9708|9703|9704.9|9699.9|28
1753243500000|2025-07-23 04:05:00|9708.2|9703.2|9707.3|9702.3|9708.7|9703.7|9706.7|9701.7|17
1753243800000|2025-07-23 04:10:00|9707.4|9702.4|9707.4|9702.4|9708.6|9703.6|9706.2|9701.2|21
1753244100000|2025-07-23 04:15:00|9707.3|9702.3|9706.8|9701.8|9707.4|9702.4|9706.2|9701.2|15
1753244400000|2025-07-23 04:20:00|9707|9702|9710.8|9705.8|9711.1|9706.1|9706.8|9701.8|26
1753244700000|2025-07-23 04:25:00|9710.6|9705.6|9708|9703|9710.8|9705.8|9707.8|9702.8|25
1753245000000|2025-07-23 04:30:00|9707.8|9702.8|9707.3|9702.3|9708.1|9703.1|9706.7|9701.7|18
1753245300000|2025-07-23 04:35:00|9707.1|9702.1|9707.4|9702.4|9707.6|9702.6|9706.5|9701.5|10
1753245600000|2025-07-23 04:40:00|9707.6|9702.6|9707.5|9702.5|9708.6|9703.6|9707.3|9702.3|4
1753245900000|2025-07-23 04:45:00|9707.3|9702.3|9706.1|9701.1|9707.6|9702.6|9705.6|9700.6|29
1753246200000|2025-07-23 04:50:00|9706.3|9701.3|9707.3|9702.3|9707.5|9702.5|9705.6|9700.6|7
1753246500000|2025-07-23 04:55:00|9707.4|9702.4|9707.9|9702.9|9709.2|9704.2|9707.4|9702.4|48
1753246800000|2025-07-23 05:00:00|9707.7|9702.7|9707|9702|9708.2|9703.2|9706|9701|21
1753247100000|2025-07-23 05:05:00|9707.2|9702.2|9707.1|9702.1|9707.7|9702.7|9705.6|9700.6|10
1753247400000|2025-07-23 05:10:00|9707.4|9702.4|9709.4|9704.4|9709.9|9704.9|9707.2|9702.2|8
1753247700000|2025-07-23 05:15:00|9709.5|9704.5|9710.5|9705.5|9710.9|9705.9|9709.4|9704.4|38
1753248000000|2025-07-23 05:20:00|9710.6|9705.6|9708.5|9703.5|9710.6|9705.6|9708.2|9703.2|22
1753248300000|2025-07-23 05:25:00|9708.4|9703.4|9708.6|9703.6|9709|9704|9708|9703|3
1753248600000|2025-07-23 05:30:00|9708.7|9703.7|9709.2|9704.2|9709.9|9704.9|9708.4|9703.4|14
1753248900000|2025-07-23 05:35:00|9709.3|9704.3|9712|9707|9712.3|9707.3|9709|9704|38
1753249200000|2025-07-23 05:40:00|9712.2|9707.2|9714.5|9709.5|9714.6|9709.6|9711.6|9706.6|32
1753249500000|2025-07-23 05:45:00|9714.3|9709.3|9712.1|9707.1|9715|9710|9712|9707|56
1753249800000|2025-07-23 05:50:00|9712|9707|9714.9|9709.9|9714.9|9709.9|9712|9707|24
1753250100000|2025-07-23 05:55:00|9714.8|9709.8|9713.6|9708.6|9714.8|9709.8|9712.3|9707.3|22
1753250400000|2025-07-23 06:00:00|9713.7|9708.7|9710.6|9705.6|9713.7|9708.7|9709.7|9704.7|45
1753250700000|2025-07-23 06:05:00|9710.7|9705.7|9709.6|9704.6|9711|9706|9709.1|9704.1|26
1753251000000|2025-07-23 06:10:00|9709.4|9704.4|9711.6|9706.6|9712|9707|9709.3|9704.3|21
1753251300000|2025-07-23 06:15:00|9711.7|9706.7|9711.8|9706.8|9712.7|9707.7|9709.8|9704.8|18
1753251600000|2025-07-23 06:20:00|9711.6|9706.6|9712.1|9707.1|9712.9|9707.9|9711.3|9706.3|20
1753251900000|2025-07-23 06:25:00|9712.2|9707.2|9707.3|9702.3|9712.7|9707.7|9706.6|9701.6|41
1753252200000|2025-07-23 06:30:00|9707.1|9702.1|9706.8|9701.8|9708.2|9703.2|9705.6|9700.6|104
1753252500000|2025-07-23 06:35:00|9707.1|9702.1|9711.1|9706.1|9711.1|9706.1|9706.5|9701.5|33
1753252800000|2025-07-23 06:40:00|9710.9|9705.9|9707.6|9702.6|9711.5|9706.5|9707.2|9702.2|44
1753253100000|2025-07-23 06:45:00|9707.8|9702.8|9706.9|9701.9|9707.9|9702.9|9705|9700|64
1753253400000|2025-07-23 06:50:00|9707.1|9702.1|9706.5|9701.5|9707.8|9702.8|9706.1|9701.1|28
1753253700000|2025-07-23 06:55:00|9706.4|9701.4|9702.7|9697.7|9706.5|9701.5|9702.7|9697.7|43
1753254000000|2025-07-23 07:00:00|9702.9|9697.9|9702.6|9697.6|9703.3|9698.3|9700.6|9695.6|75
1753254300000|2025-07-23 07:05:00|9702.8|9697.8|9699.2|9694.2|9704.6|9699.6|9698.5|9693.5|80
1753254600000|2025-07-23 07:10:00|9699.3|9694.3|9697.7|9692.7|9700.3|9695.3|9697|9692|49
1753254900000|2025-07-23 07:15:00|9697.8|9692.8|9695.1|9690.1|9698.4|9693.4|9695|9690|46
1753255200000|2025-07-23 07:20:00|9695.3|9690.3|9697.3|9692.3|9697.3|9692.3|9693.1|9688.1|41
1753255500000|2025-07-23 07:25:00|9697.6|9692.6|9697.6|9692.6|9700|9695|9696.9|9691.9|85
1753255800000|2025-07-23 07:30:00|9697.5|9692.5|9696.2|9691.2|9698.4|9693.4|9695.3|9690.3|61
1753256100000|2025-07-23 07:35:00|9696.4|9691.4|9699.3|9694.3|9699.3|9694.3|9695.9|9690.9|167
1753256400000|2025-07-23 07:40:00|9699.1|9694.1|9701.2|9696.2|9701.4|9696.4|9699.1|9694.1|19
1753256700000|2025-07-23 07:45:00|9701.4|9696.4|9703.8|9698.8|9704.4|9699.4|9701.2|9696.2|30
1753257000000|2025-07-23 07:50:00|9704.2|9699.2|9702.6|9697.6|9704.5|9699.5|9702.3|9697.3|102
1753257300000|2025-07-23 07:55:00|9702.7|9697.7|9699|9694|9702.7|9697.7|9698.8|9693.8|55
1753257600000|2025-07-23 08:00:00|9699.1|9694.1|9696.7|9691.7|9701.7|9696.7|9696.3|9691.3|44
1753257900000|2025-07-23 08:05:00|9696.6|9691.6|9695.5|9690.5|9697.5|9692.5|9695.2|9690.2|38
1753258200000|2025-07-23 08:10:00|9695.6|9690.6|9696.8|9691.8|9697.1|9692.1|9693.8|9688.8|32
1753258500000|2025-07-23 08:15:00|9696.6|9691.6|9699.7|9694.7|9700.1|9695.1|9696.6|9691.6|8
1753258800000|2025-07-23 08:20:00|9699.8|9694.8|9699.3|9694.3|9700|9695|9697.2|9692.2|49
1753259100000|2025-07-23 08:25:00|9699.5|9694.5|9700.4|9695.4|9701.3|9696.3|9699.5|9694.5|19
1753259400000|2025-07-23 08:30:00|9700.3|9695.3|9703.5|9698.5|9704.2|9699.2|9699.7|9694.7|17
1753259700000|2025-07-23 08:35:00|9703.4|9698.4|9704.5|9699.5|9705.4|9700.4|9703.3|9698.3|86
1753260000000|2025-07-23 08:40:00|9704.3|9699.3|9704|9699|9705.6|9700.6|9703.8|9698.8|92
1753260300000|2025-07-23 08:45:00|9703.8|9698.8|9705|9700|9705.9|9700.9|9703.8|9698.8|31
1753260600000|2025-07-23 08:50:00|9704.9|9699.9|9705.4|9700.4|9705.4|9700.4|9703.8|9698.8|10
1753260900000|2025-07-23 08:55:00|9705.2|9700.2|9704|9699|9705.4|9700.4|9703.5|9698.5|24
1753261200000|2025-07-23 09:00:00|9704.1|9699.1|9703.8|9698.8|9704.3|9699.3|9702.1|9697.1|23
1753261500000|2025-07-23 09:05:00|9704|9699|9703.3|9698.3|9705.1|9700.1|9703|9698|13
1753261800000|2025-07-23 09:10:00|9703.1|9698.1|9702.8|9697.8|9704.9|9699.9|9702.8|9697.8|16
1753262100000|2025-07-23 09:15:00|9702.9|9697.9|9703.2|9698.2|9704.9|9699.9|9702.8|9697.8|35
1753262400000|2025-07-23 09:20:00|9703|9698|9704.8|9699.8|9705.2|9700.2|9702.6|9697.6|8
1753262700000|2025-07-23 09:25:00|9704.9|9699.9|9703.8|9698.8|9705.2|9700.2|9703.8|9698.8|4
1753263000000|2025-07-23 09:30:00|9703.3|9698.3|9701.5|9696.5|9703.5|9698.5|9701.3|9696.3|24
1753263300000|2025-07-23 09:35:00|9701.7|9696.7|9701.5|9696.5|9702.5|9697.5|9701.5|9696.5|60
1753263600000|2025-07-23 09:40:00|9701.7|9696.7|9699.6|9694.6|9702.9|9697.9|9699.1|9694.1|35
1753263900000|2025-07-23 09:45:00|9699.4|9694.4|9698.6|9693.6|9700.1|9695.1|9698.4|9693.4|32
1753264200000|2025-07-23 09:50:00|9698.8|9693.8|9699.3|9694.3|9699.5|9694.5|9698.6|9693.6|43
1753264500000|2025-07-23 09:55:00|9699.2|9694.2|9699.5|9694.5|9700|9695|9697.5|9692.5|75
1753264800000|2025-07-23 10:00:00|9699.7|9694.7|9701.8|9696.8|9703.2|9698.2|9699.5|9694.5|17
1753265100000|2025-07-23 10:05:00|9701.9|9696.9|9702.6|9697.6|9702.6|9697.6|9700.8|9695.8|11
1753265400000|2025-07-23 10:10:00|9702.4|9697.4|9702.6|9697.6|9704.8|9699.8|9701.9|9696.9|40
1753265700000|2025-07-23 10:15:00|9702.4|9697.4|9702.7|9697.7|9703.1|9698.1|9701.3|9696.3|47
1753266000000|2025-07-23 10:20:00|9702.5|9697.5|9701.1|9696.1|9702.9|9697.9|9701.1|9696.1|30
1753266300000|2025-07-23 10:25:00|9700.9|9695.9|9698.8|9693.8|9700.9|9695.9|9698|9693|39
1753266600000|2025-07-23 10:30:00|9698.7|9693.7|9699.9|9694.9|9701.1|9696.1|9697.2|9692.2|47
1753266900000|2025-07-23 10:35:00|9700|9695|9701.4|9696.4|9701.9|9696.9|9700|9695|15
1753267200000|2025-07-23 10:40:00|9701.3|9696.3|9700.6|9695.6|9701.5|9696.5|9700.4|9695.4|11
1753267500000|2025-07-23 10:45:00|9700.5|9695.5|9701.4|9696.4|9701.8|9696.8|9699.6|9694.6|7
1753267800000|2025-07-23 10:50:00|9701.2|9696.2|9705.4|9700.4|9706.4|9701.4|9700.2|9695.2|55
1753268100000|2025-07-23 10:55:00|9705.5|9700.5|9705.1|9700.1|9705.6|9700.6|9704.1|9699.1|23
1753268400000|2025-07-23 11:00:00|9705.3|9700.3|9704.4|9699.4|9706.4|9701.4|9704.2|9699.2|27
1753268700000|2025-07-23 11:05:00|9704.6|9699.6|9703.1|9698.1|9704.6|9699.6|9702.9|9697.9|43
1753269000000|2025-07-23 11:10:00|9702.9|9697.9|9704.8|9699.8|9704.9|9699.9|9702.4|9697.4|40
1753269300000|2025-07-23 11:15:00|9704.6|9699.6|9703.9|9698.9|9704.8|9699.8|9702.1|9697.1|27
1753269600000|2025-07-23 11:20:00|9703.7|9698.7|9704.1|9699.1|9705.7|9700.7|9703.5|9698.5|8
1753269900000|2025-07-23 11:25:00|9704.4|9699.4|9704.7|9699.7|9705.9|9700.9|9704.1|9699.1|11
1753270200000|2025-07-23 11:30:00|9705|9700|9704.4|9699.4|9705.9|9700.9|9704.2|9699.2|12
1753270500000|2025-07-23 11:35:00|9704.5|9699.5|9703.1|9698.1|9705.4|9700.4|9703.1|9698.1|21
1753270800000|2025-07-23 11:40:00|9703.2|9698.2|9700|9695|9703.2|9698.2|9699.6|9694.6|44
1753271100000|2025-07-23 11:45:00|9699.8|9694.8|9700.8|9695.8|9703|9698|9699.7|9694.7|32
1753271400000|2025-07-23 11:50:00|9700.7|9695.7|9700.6|9695.6|9700.8|9695.8|9700.1|9695.1|7
1753271700000|2025-07-23 11:55:00|9700.8|9695.8|9702.9|9697.9|9703|9698|9699.5|9694.5|32
1753272000000|2025-07-23 12:00:00|9703|9698|9701.1|9696.1|9704|9699|9700.4|9695.4|50
1753272300000|2025-07-23 12:05:00|9701.3|9696.3|9704.3|9699.3|9704.4|9699.4|9701.3|9696.3|55
1753272600000|2025-07-23 12:10:00|9704.1|9699.1|9704|9699|9704.4|9699.4|9703.3|9698.3|5
1753272900000|2025-07-23 12:15:00|9704.1|9699.1|9701.2|9696.2|9704.1|9699.1|9700.8|9695.8|61
1753273200000|2025-07-23 12:20:00|9701.1|9696.1|9703.2|9698.2|9704.5|9699.5|9700.8|9695.8|77
1753273500000|2025-07-23 12:25:00|9703.4|9698.4|9706.1|9701.1|9706.4|9701.4|9702.7|9697.7|81
1753273800000|2025-07-23 12:30:00|9706.3|9701.3|9707.3|9702.3|9709.9|9704.9|9705.7|9700.7|67
1753274100000|2025-07-23 12:35:00|9707.1|9702.1|9708.7|9703.7|9709.5|9704.5|9707.1|9702.1|66
1753274400000|2025-07-23 12:40:00|9708.6|9703.6|9708.2|9703.2|9709.9|9704.9|9707.7|9702.7|68
1753274700000|2025-07-23 12:45:00|9708.1|9703.1|9706.4|9701.4|9708.5|9703.5|9705.6|9700.6|61
1753275000000|2025-07-23 12:50:00|9706.5|9701.5|9708.8|9703.8|9708.9|9703.9|9706.4|9701.4|41
1753275300000|2025-07-23 12:55:00|9708.6|9703.6|9706.8|9701.8|9708.8|9703.8|9706.1|9701.1|62
1753275600000|2025-07-23 13:00:00|9707|9702|9711.5|9706.5|9711.5|9706.5|9705.1|9700.1|98
1753275900000|2025-07-23 13:05:00|9711.6|9706.6|9709.6|9704.6|9714.3|9709.3|9709.3|9704.3|101
1753276200000|2025-07-23 13:10:00|9709.7|9704.7|9708.3|9703.3|9709.8|9704.8|9707.8|9702.8|63
1753276500000|2025-07-23 13:15:00|9708.2|9703.2|9707.7|9702.7|9708.5|9703.5|9704.6|9699.6|85
1753276800000|2025-07-23 13:20:00|9707.8|9702.8|9709.5|9704.5|9710.5|9705.5|9707.3|9702.3|37
1753277100000|2025-07-23 13:25:00|9709.6|9704.6|9711.5|9706.5|9711.5|9706.5|9709.2|9704.2|76
1753277400000|2025-07-23 13:30:00|9711.4|9706.4|9716|9711|9716.4|9711.4|9710.3|9705.3|162
1753277700000|2025-07-23 13:35:00|9715.7|9710.7|9718.2|9713.2|9719.9|9714.9|9715.7|9710.7|195
1753278000000|2025-07-23 13:40:00|9718.5|9713.5|9716.1|9711.1|9718.6|9713.6|9714.3|9709.3|92
1753278300000|2025-07-23 13:45:00|9715.8|9710.8|9714.6|9709.6|9716.5|9711.5|9714.3|9709.3|122
1753278600000|2025-07-23 13:50:00|9714.7|9709.7|9710.2|9705.2|9715.8|9710.8|9709.2|9704.2|161
1753278900000|2025-07-23 13:55:00|9710.3|9705.3|9708.9|9703.9|9710.7|9705.7|9707.2|9702.2|230
1753279200000|2025-07-23 14:00:00|9708.8|9703.8|9702.7|9697.7|9708.9|9703.9|9702.7|9697.7|93
1753279500000|2025-07-23 14:05:00|9702.9|9697.9|9702.9|9697.9|9703.5|9698.5|9700.8|9695.8|123
1753279800000|2025-07-23 14:10:00|9702.8|9697.8|9705.3|9700.3|9705.4|9700.4|9701.7|9696.7|90
1753280100000|2025-07-23 14:15:00|9705.1|9700.1|9707.7|9702.7|9708.8|9703.8|9705.1|9700.1|41
1753280400000|2025-07-23 14:20:00|9707.6|9702.6|9710.1|9705.1|9711.7|9706.7|9707|9702|64
1753280700000|2025-07-23 14:25:00|9709.9|9704.9|9709.3|9704.3|9711.8|9706.8|9708.7|9703.7|66
1753281000000|2025-07-23 14:30:00|9709.4|9704.4|9708.6|9703.6|9711.3|9706.3|9707.9|9702.9|50
1753281300000|2025-07-23 14:35:00|9708.3|9703.3|9703.6|9698.6|9710.2|9705.2|9703.6|9698.6|81
1753281600000|2025-07-23 14:40:00|9703.7|9698.7|9702.1|9697.1|9704.6|9699.6|9700|9695|121
1753281900000|2025-07-23 14:45:00|9702|9697|9704.9|9699.9|9705.2|9700.2|9702|9697|65
1753282200000|2025-07-23 14:50:00|9704.7|9699.7|9700.6|9695.6|9708.2|9703.2|9699.7|9694.7|98
1753282500000|2025-07-23 14:55:00|9700.4|9695.4|9702.7|9697.7|9703.3|9698.3|9699.7|9694.7|110
1753282800000|2025-07-23 15:00:00|9702.8|9697.8|9704.9|9699.9|9705.2|9700.2|9702.6|9697.6|77
1753283100000|2025-07-23 15:05:00|9705|9700|9699.9|9694.9|9705.2|9700.2|9699.9|9694.9|103
1753283400000|2025-07-23 15:10:00|9700|9695|9697.6|9692.6|9700.3|9695.3|9697|9692|131
1753283700000|2025-07-23 15:15:00|9697.4|9692.4|9697.5|9692.5|9697.9|9692.9|9695|9690|104
1753284000000|2025-07-23 15:20:00|9697.3|9692.3|9698.8|9693.8|9699.1|9694.1|9696.7|9691.7|59
1753284300000|2025-07-23 15:25:00|9699|9694|9701.1|9696.1|9701.1|9696.1|9698.3|9693.3|43
1753284600000|2025-07-23 15:30:00|9700.9|9695.9|9708.1|9703.1|9708.5|9703.5|9700.7|9695.7|138
1753284900000|2025-07-23 15:35:00|9707.9|9702.9|9706.5|9701.5|9708.4|9703.4|9704.8|9699.8|77
1753285200000|2025-07-23 15:40:00|9706.6|9701.6|9708.4|9703.4|9709.6|9704.6|9705.8|9700.8|86
1753285500000|2025-07-23 15:45:00|9708.6|9703.6|9707.4|9702.4|9708.6|9703.6|9706.8|9701.8|62
1753285800000|2025-07-23 15:50:00|9707.2|9702.2|9701.5|9696.5|9708|9703|9700.3|9695.3|184
1753286100000|2025-07-23 15:55:00|9701.6|9696.6|9695.8|9690.8|9704|9699|9688.4|9683.4|797
1753286400000|2025-07-23 16:00:00|9695.7|9690.7|9690.8|9685.8|9697.6|9692.6|9689.8|9684.8|220
1753286700000|2025-07-23 16:05:00|9690.4|9685.4|9690.4|9685.4|9694.5|9689.5|9688.4|9683.4|186
1753287000000|2025-07-23 16:10:00|9690.6|9685.6|9698.9|9693.9|9699.1|9694.1|9688.8|9683.8|179
1753287300000|2025-07-23 16:15:00|9698.7|9693.7|9694.7|9689.7|9699.1|9694.1|9693.9|9688.9|114
1753287600000|2025-07-23 16:20:00|9694.5|9689.5|9694.8|9689.8|9698.3|9693.3|9692.4|9687.4|76
1753287900000|2025-07-23 16:25:00|9694.6|9689.6|9696.2|9691.2|9697.1|9692.1|9693.7|9688.7|73
1753288200000|2025-07-23 16:30:00|9696.3|9691.3|9698.2|9693.2|9698.8|9693.8|9694.1|9689.1|58
1753288500000|2025-07-23 16:35:00|9698.4|9693.4|9695.2|9690.2|9698.5|9693.5|9693.8|9688.8|94
1753288800000|2025-07-23 16:40:00|9694.8|9689.8|9694|9689|9694.9|9689.9|9692.9|9687.9|84
1753289100000|2025-07-23 16:45:00|9694.2|9689.2|9697.2|9692.2|9698|9693|9693.9|9688.9|60
1753289400000|2025-07-23 16:50:00|9697|9692|9697.6|9692.6|9700.3|9695.3|9696.3|9691.3|53
1753289700000|2025-07-23 16:55:00|9697.9|9692.9|9695.5|9690.5|9698.2|9693.2|9695.3|9690.3|43
1753290000000|2025-07-23 17:00:00|9695.4|9690.4|9688.4|9683.4|9695.4|9690.4|9686.8|9681.8|159
1753290300000|2025-07-23 17:05:00|9688.5|9683.5|9690.4|9685.4|9690.8|9685.8|9687.8|9682.8|65
1753290600000|2025-07-23 17:10:00|9690.5|9685.5|9691.3|9686.3|9692.5|9687.5|9690.4|9685.4|93
1753290900000|2025-07-23 17:15:00|9691.4|9686.4|9688|9683|9691.4|9686.4|9686.6|9681.6|97
1753291200000|2025-07-23 17:20:00|9688.2|9683.2|9688.7|9683.7|9689.6|9684.6|9687.9|9682.9|115
1753291500000|2025-07-23 17:25:00|9688.9|9683.9|9691.5|9686.5|9691.5|9686.5|9687.4|9682.4|50
1753291800000|2025-07-23 17:30:00|9691.7|9686.7|9689.9|9684.9|9693.9|9688.9|9689.9|9684.9|81
1753292100000|2025-07-23 17:35:00|9690|9685|9689.2|9684.2|9690.4|9685.4|9688.7|9683.7|43
1753292400000|2025-07-23 17:40:00|9689.1|9684.1|9689.8|9684.8|9689.8|9684.8|9687.7|9682.7|33
1753292700000|2025-07-23 17:45:00|9689.9|9684.9|9689|9684|9690.4|9685.4|9687.8|9682.8|24
1753293000000|2025-07-23 17:50:00|9688.9|9683.9|9693.1|9688.1|9698.5|9693.5|9688.5|9683.5|256
1753293300000|2025-07-23 17:55:00|9693|9688|9689.6|9684.6|9693.1|9688.1|9688.3|9683.3|58
1753293600000|2025-07-23 18:00:00|9689.5|9684.5|9687.7|9682.7|9689.5|9684.5|9686.7|9681.7|76
1753293900000|2025-07-23 18:05:00|9688|9683|9686.2|9681.2|9688.9|9683.9|9686.2|9681.2|76
1753294200000|2025-07-23 18:10:00|9686.4|9681.4|9684.6|9679.6|9686.4|9681.4|9684.3|9679.3|41
1753294500000|2025-07-23 18:15:00|9684.3|9679.3|9683.7|9678.7|9684.6|9679.6|9683.3|9678.3|293
1753294800000|2025-07-23 18:20:00|9683.6|9678.6|9681.1|9676.1|9683.7|9678.7|9680.8|9675.8|70
1753295100000|2025-07-23 18:25:00|9680.9|9675.9|9680|9675|9682.5|9677.5|9679.7|9674.7|66
1753295400000|2025-07-23 18:30:00|9680.1|9675.1|9680.3|9675.3|9682.5|9677.5|9679.8|9674.8|51
1753295700000|2025-07-23 18:35:00|9680.5|9675.5|9679.1|9674.1|9680.6|9675.6|9678.3|9673.3|91
1753296000000|2025-07-23 18:40:00|9679|9674|9680|9675|9680.1|9675.1|9678.7|9673.7|105
1753296300000|2025-07-23 18:45:00|9680.1|9675.1|9680|9675|9680.1|9675.1|9678.9|9673.9|67
1753296600000|2025-07-23 18:50:00|9679.9|9674.9|9680.3|9675.3|9681|9676|9679.6|9674.6|50
1753296900000|2025-07-23 18:55:00|9680.2|9675.2|9680.5|9675.5|9680.6|9675.6|9679.3|9674.3|104
1753297200000|2025-07-23 19:00:00|9680.3|9675.3|9678.7|9673.7|9680.6|9675.6|9678.4|9673.4|56
1753297500000|2025-07-23 19:05:00|9678.5|9673.5|9679.5|9674.5|9679.5|9674.5|9677.8|9672.8|15
1753297800000|2025-07-23 19:10:00|9679.6|9674.6|9679.5|9674.5|9681.3|9676.3|9679.5|9674.5|15
1753298100000|2025-07-23 19:15:00|9679.6|9674.6|9679.2|9674.2|9679.9|9674.9|9678.6|9673.6|26
1753298400000|2025-07-23 19:20:00|9679.3|9674.3|9680.7|9675.7|9680.9|9675.9|9679.2|9674.2|19
1753298700000|2025-07-23 19:25:00|9680.6|9675.6|9682.2|9677.2|9682.7|9677.7|9680.5|9675.5|20
1753299000000|2025-07-23 19:30:00|9682.5|9677.5|9682.8|9677.8|9683.2|9678.2|9682.5|9677.5|12
1753299300000|2025-07-23 19:35:00|9682.9|9677.9|9682.3|9677.3|9683.2|9678.2|9681.9|9676.9|41
1753299600000|2025-07-23 19:40:00|9682.4|9677.4|9681.9|9676.9|9682.6|9677.6|9681.5|9676.5|16
1753299900000|2025-07-23 19:45:00|9682.1|9677.1|9680.2|9675.2|9682.3|9677.3|9679.8|9674.8|23
1753300200000|2025-07-23 19:50:00|9680.1|9675.1|9680.2|9675.2|9680.5|9675.5|9679.8|9674.8|20
1753300500000|2025-07-23 19:55:00|9680.1|9675.1|9679.2|9674.2|9680.1|9675.1|9678.9|9673.9|121
1753300800000|2025-07-23 20:00:00|9679|9674|9677.8|9672.8|9679.3|9674.3|9677.5|9672.5|18
1753301100000|2025-07-23 20:05:00|9677.9|9672.9|9679.8|9674.8|9679.9|9674.9|9677.8|9672.8|5
1753301400000|2025-07-23 20:10:00|9679.9|9674.9|9679.2|9674.2|9679.9|9674.9|9678.9|9673.9|8
1753301700000|2025-07-23 20:15:00|9679.3|9674.3|9678.8|9673.8|9679.7|9674.7|9678.4|9673.4|22
1753302000000|2025-07-23 20:20:00|9678.7|9673.7|9678.3|9673.3|9678.8|9673.8|9678.2|9673.2|8
1753302300000|2025-07-23 20:25:00|9678.2|9673.2|9678.8|9673.8|9678.8|9673.8|9677.9|9672.9|3
1753302600000|2025-07-23 20:30:00|9679.1|9674.1|9678.7|9673.7|9679.3|9674.3|9678.2|9673.2|4
1753302900000|2025-07-23 20:35:00|9678.5|9673.5|9680.5|9675.5|9680.7|9675.7|9678.5|9673.5|4
1753303200000|2025-07-23 20:40:00|9680.3|9675.3|9680.2|9675.2|9680.3|9675.3|9679.9|9674.9|1
1753303500000|2025-07-23 20:45:00|9680.3|9675.3|9679.4|9674.4|9680.3|9675.3|9679.3|9674.3|30
1753303800000|2025-07-23 20:50:00|9679.5|9674.5|9680.9|9675.9|9683.1|9678.1|9678.6|9673.6|59
1753304100000|2025-07-23 20:55:00|9680.8|9675.8|9679.4|9674.4|9680.8|9675.8|9677.8|9672.8|20
1753315200000|2025-07-24 00:00:00|9679.6|9674.6|9681.5|9676.5|9681.5|9676.5|9679.4|9674.4|21
1753315500000|2025-07-24 00:05:00|9681.6|9676.6|9684.5|9679.5|9685|9680|9681.6|9676.6|96
1753315800000|2025-07-24 00:10:00|9684.3|9679.3|9684.2|9679.2|9684.6|9679.6|9681.8|9676.8|19
1753316100000|2025-07-24 00:15:00|9684.4|9679.4|9682.4|9677.4|9685|9680|9682.1|9677.1|9
1753316400000|2025-07-24 00:20:00|9682.2|9677.2|9682.1|9677.1|9683.4|9678.4|9681.7|9676.7|19
1753316700000|2025-07-24 00:25:00|9682.2|9677.2|9681.6|9676.6|9682.5|9677.5|9681.2|9676.2|10
1753317000000|2025-07-24 00:30:00|9681.7|9676.7|9685.1|9680.1|9685.8|9680.8|9681.6|9676.6|44
1753317300000|2025-07-24 00:35:00|9684.9|9679.9|9685.5|9680.5|9685.8|9680.8|9684.6|9679.6|4
1753317600000|2025-07-24 00:40:00|9686.3|9681.3|9686.6|9681.6|9687.7|9682.7|9685.6|9680.6|23
1753317900000|2025-07-24 00:45:00|9686.7|9681.7|9687.5|9682.5|9687.8|9682.8|9685.7|9680.7|5
1753318200000|2025-07-24 00:50:00|9687.2|9682.2|9683.5|9678.5|9687.5|9682.5|9682.8|9677.8|27
1753318500000|2025-07-24 00:55:00|9683.2|9678.2|9685|9680|9685.4|9680.4|9683.2|9678.2|39
1753318800000|2025-07-24 01:00:00|9684.7|9679.7|9677.7|9672.7|9685.1|9680.1|9677.6|9672.6|41
1753319100000|2025-07-24 01:05:00|9678|9673|9678.1|9673.1|9679.1|9674.1|9677.3|9672.3|120
1753319400000|2025-07-24 01:10:00|9677.6|9672.6|9677.8|9672.8|9678.9|9673.9|9676.7|9671.7|57
1753319700000|2025-07-24 01:15:00|9677.5|9672.5|9677|9672|9678.4|9673.4|9676.5|9671.5|118
1753320000000|2025-07-24 01:20:00|9677.1|9672.1|9677.3|9672.3|9680.6|9675.6|9677|9672|43
1753320300000|2025-07-24 01:25:00|9677.2|9672.2|9674.9|9669.9|9677.2|9672.2|9674.9|9669.9|120
1753320600000|2025-07-24 01:30:00|9675|9670|9673.5|9668.5|9676.8|9671.8|9672.7|9667.7|208
1753320900000|2025-07-24 01:35:00|9673.4|9668.4|9674.1|9669.1|9674.3|9669.3|9672.2|9667.2|46
1753321200000|2025-07-24 01:40:00|9674.3|9669.3|9672.8|9667.8|9674.3|9669.3|9671.7|9666.7|88
1753321500000|2025-07-24 01:45:00|9672.9|9667.9|9674.2|9669.2|9674.5|9669.5|9672.9|9667.9|28
1753321800000|2025-07-24 01:50:00|9674.1|9669.1|9674.8|9669.8|9675.4|9670.4|9673.6|9668.6|46
1753322100000|2025-07-24 01:55:00|9674.7|9669.7|9674.8|9669.8|9675.4|9670.4|9673.7|9668.7|20
1753322400000|2025-07-24 02:00:00|9674.9|9669.9|9675.4|9670.4|9675.6|9670.6|9674.2|9669.2|22
1753322700000|2025-07-24 02:05:00|9675.2|9670.2|9676.9|9671.9|9677.1|9672.1|9675.2|9670.2|51
1753323000000|2025-07-24 02:10:00|9677.1|9672.1|9676.5|9671.5|9678.7|9673.7|9676.5|9671.5|14
1753323300000|2025-07-24 02:15:00|9676.7|9671.7|9673.9|9668.9|9676.7|9671.7|9673.1|9668.1|48
1753323600000|2025-07-24 02:20:00|9673.8|9668.8|9674.9|9669.9|9675.9|9670.9|9673.8|9668.8|33
1753323900000|2025-07-24 02:25:00|9674.7|9669.7|9673.5|9668.5|9674.7|9669.7|9673.4|9668.4|46
1753324200000|2025-07-24 02:30:00|9673.7|9668.7|9676.5|9671.5|9676.8|9671.8|9673.4|9668.4|22
1753324500000|2025-07-24 02:35:00|9676.4|9671.4|9678.5|9673.5|9678.5|9673.5|9676.1|9671.1|39
1753324800000|2025-07-24 02:40:00|9678.4|9673.4|9678.2|9673.2|9679.3|9674.3|9678.2|9673.2|22
1753325100000|2025-07-24 02:45:00|9678.1|9673.1|9675.5|9670.5|9678.1|9673.1|9675.4|9670.4|15
1753325400000|2025-07-24 02:50:00|9675.4|9670.4|9674.6|9669.6|9675.4|9670.4|9674.2|9669.2|18
1753325700000|2025-07-24 02:55:00|9674.5|9669.5|9674.6|9669.6|9675.3|9670.3|9674.1|9669.1|18
1753326000000|2025-07-24 03:00:00|9674.8|9669.8|9674.5|9669.5|9674.9|9669.9|9673.2|9668.2|22
1753326300000|2025-07-24 03:05:00|9674.4|9669.4|9674.4|9669.4|9674.8|9669.8|9672.7|9667.7|24
1753326600000|2025-07-24 03:10:00|9674.2|9669.2|9672.7|9667.7|9674.2|9669.2|9672.5|9667.5|20
1753326900000|2025-07-24 03:15:00|9672.9|9667.9|9673.4|9668.4|9674.3|9669.3|9672.7|9667.7|20
1753327200000|2025-07-24 03:20:00|9673.2|9668.2|9673.9|9668.9|9674|9669|9673.2|9668.2|10
1753327500000|2025-07-24 03:25:00|9674|9669|9675.7|9670.7|9675.7|9670.7|9673.7|9668.7|24
1753327800000|2025-07-24 03:30:00|9675.9|9670.9|9675.3|9670.3|9677.3|9672.3|9675.2|9670.2|19
1753328100000|2025-07-24 03:35:00|9675.2|9670.2|9673.6|9668.6|9675.6|9670.6|9673.2|9668.2|3
1753328400000|2025-07-24 03:40:00|9673.7|9668.7|9672|9667|9673.9|9668.9|9672|9667|43
1753328700000|2025-07-24 03:45:00|9672.2|9667.2|9672|9667|9672.6|9667.6|9671.5|9666.5|29
1753329000000|2025-07-24 03:50:00|9672.1|9667.1|9673|9668|9673.5|9668.5|9671.7|9666.7|11
1753329300000|2025-07-24 03:55:00|9672.9|9667.9|9675.8|9670.8|9675.9|9670.9|9672.9|9667.9|30
1753329600000|2025-07-24 04:00:00|9675.5|9670.5|9676.1|9671.1|9677.9|9672.9|9675.5|9670.5|19
1753329900000|2025-07-24 04:05:00|9676.2|9671.2|9676.1|9671.1|9676.8|9671.8|9675.1|9670.1|26
1753330200000|2025-07-24 04:10:00|9676|9671|9675.2|9670.2|9676.1|9671.1|9675.2|9670.2|9
1753330500000|2025-07-24 04:15:00|9674.6|9669.6|9674.6|9669.6|9675|9670|9674|9669|22
1753330800000|2025-07-24 04:20:00|9674.8|9669.8|9674.1|9669.1|9675.6|9670.6|9673.7|9668.7|5
1753331100000|2025-07-24 04:25:00|9673.7|9668.7|9674.5|9669.5|9674.5|9669.5|9673.7|9668.7|14
1753331400000|2025-07-24 04:30:00|9674.2|9669.2|9675.4|9670.4|9675.4|9670.4|9674.1|9669.1|6
1753331700000|2025-07-24 04:35:00|9675.3|9670.3|9675.4|9670.4|9675.5|9670.5|9674.5|9669.5|16
1753332000000|2025-07-24 04:40:00|9675.5|9670.5|9675.4|9670.4|9675.8|9670.8|9675.4|9670.4|3
1753332300000|2025-07-24 04:45:00|9675.9|9670.9|9675.5|9670.5|9676.8|9671.8|9675.5|9670.5|20
1753332600000|2025-07-24 04:50:00|9675.6|9670.6|9675.6|9670.6|9675.9|9670.9|9675.1|9670.1|8
1753332900000|2025-07-24 04:55:00|9675.7|9670.7|9676|9671|9676.4|9671.4|9675.3|9670.3|14
1753333200000|2025-07-24 05:00:00|9676.1|9671.1|9676.5|9671.5|9676.9|9671.9|9675.1|9670.1|12
1753333500000|2025-07-24 05:05:00|9676.6|9671.6|9676.6|9671.6|9677.6|9672.6|9676.6|9671.6|7
1753333800000|2025-07-24 05:10:00|9676.7|9671.7|9677.5|9672.5|9678|9673|9676.6|9671.6|5
1753334100000|2025-07-24 05:15:00|9677.6|9672.6|9676|9671|9678|9673|9675.8|9670.8|16
1753334400000|2025-07-24 05:20:00|9676.1|9671.1|9675.5|9670.5|9676.5|9671.5|9675.1|9670.1|8
1753334700000|2025-07-24 05:25:00|9675.6|9670.6|9675.5|9670.5|9675.8|9670.8|9673.3|9668.3|22
1753335000000|2025-07-24 05:30:00|9675.6|9670.6|9674.2|9669.2|9675.6|9670.6|9673.7|9668.7|10
1753335300000|2025-07-24 05:35:00|9674.5|9669.5|9674.2|9669.2|9674.8|9669.8|9673.8|9668.8|21
1753335600000|2025-07-24 05:40:00|9674.1|9669.1|9674.6|9669.6|9675.3|9670.3|9673.4|9668.4|12
1753335900000|2025-07-24 05:45:00|9674.7|9669.7|9674.9|9669.9|9675.3|9670.3|9674.2|9669.2|14
1753336200000|2025-07-24 05:50:00|9675.1|9670.1|9676.2|9671.2|9678.7|9673.7|9674.9|9669.9|39
1753336500000|2025-07-24 05:55:00|9676.1|9671.1|9677.7|9672.7|9678.2|9673.2|9675.1|9670.1|17
1753336800000|2025-07-24 06:00:00|9677.8|9672.8|9678.1|9673.1|9678.7|9673.7|9677.2|9672.2|21
1753337100000|2025-07-24 06:05:00|9677.9|9672.9|9680|9675|9681.6|9676.6|9677.7|9672.7|43
1753337400000|2025-07-24 06:10:00|9679.8|9674.8|9681.8|9676.8|9681.8|9676.8|9679|9674|10
1753337700000|2025-07-24 06:15:00|9682.1|9677.1|9682.3|9677.3|9684.3|9679.3|9681.2|9676.2|41
1753338000000|2025-07-24 06:20:00|9682.2|9677.2|9682.5|9677.5|9683.3|9678.3|9680.8|9675.8|26
1753338300000|2025-07-24 06:25:00|9682.4|9677.4|9682.9|9677.9|9683.1|9678.1|9680.9|9675.9|13
1753338600000|2025-07-24 06:30:00|9683.1|9678.1|9683.1|9678.1|9684.2|9679.2|9682.6|9677.6|31
1753338900000|2025-07-24 06:35:00|9683.3|9678.3|9684.1|9679.1|9684.3|9679.3|9681.9|9676.9|42
1753339200000|2025-07-24 06:40:00|9684.3|9679.3|9685.2|9680.2|9685.6|9680.6|9683.3|9678.3|35
1753339500000|2025-07-24 06:45:00|9685|9680|9685.5|9680.5|9686.1|9681.1|9684.4|9679.4|16
1753339800000|2025-07-24 06:50:00|9685.7|9680.7|9685.9|9680.9|9686.9|9681.9|9684.8|9679.8|51
1753340100000|2025-07-24 06:55:00|9685.8|9680.8|9689.1|9684.1|9689.1|9684.1|9685.5|9680.5|39
1753340400000|2025-07-24 07:00:00|9688.9|9683.9|9688.4|9683.4|9690.3|9685.3|9686.7|9681.7|59
1753340700000|2025-07-24 07:05:00|9688.2|9683.2|9685.6|9680.6|9688.4|9683.4|9685.1|9680.1|52
1753341000000|2025-07-24 07:10:00|9685.5|9680.5|9683.3|9678.3|9685.8|9680.8|9683.1|9678.1|34
1753341300000|2025-07-24 07:15:00|9682.3|9677.3|9683.2|9678.2|9685.5|9680.5|9682.1|9677.1|67
1753341600000|2025-07-24 07:20:00|9683.3|9678.3|9684.1|9679.1|9686.2|9681.2|9682.9|9677.9|56
1753341900000|2025-07-24 07:25:00|9683.8|9678.8|9682.3|9677.3|9683.8|9678.8|9681.3|9676.3|69
1753342200000|2025-07-24 07:30:00|9682.2|9677.2|9685.1|9680.1|9686.6|9681.6|9682.2|9677.2|138
1753342500000|2025-07-24 07:35:00|9685.2|9680.2|9689.1|9684.1|9689.3|9684.3|9685.2|9680.2|52
1753342800000|2025-07-24 07:40:00|9688.9|9683.9|9687|9682|9689.3|9684.3|9686.1|9681.1|28
1753343100000|2025-07-24 07:45:00|9686.9|9681.9|9688|9683|9689.4|9684.4|9686.7|9681.7|28
1753343400000|2025-07-24 07:50:00|9688.1|9683.1|9690.7|9685.7|9690.9|9685.9|9688.1|9683.1|33
1753343700000|2025-07-24 07:55:00|9690.9|9685.9|9688.3|9683.3|9690.9|9685.9|9687.7|9682.7|46
1753344000000|2025-07-24 08:00:00|9688.1|9683.1|9687.6|9682.6|9688.5|9683.5|9687.3|9682.3|34
1753344300000|2025-07-24 08:05:00|9687.5|9682.5|9688|9683|9688.8|9683.8|9684.5|9679.5|30
1753344600000|2025-07-24 08:10:00|9687.8|9682.8|9687.1|9682.1|9689.2|9684.2|9687.1|9682.1|20
1753344900000|2025-07-24 08:15:00|9687.2|9682.2|9684.8|9679.8|9687.2|9682.2|9684.5|9679.5|30
1753345200000|2025-07-24 08:20:00|9684.7|9679.7|9686.3|9681.3|9686.8|9681.8|9684.2|9679.2|38
1753345500000|2025-07-24 08:25:00|9686.4|9681.4|9687.1|9682.1|9687.9|9682.9|9685.8|9680.8|21
1753345800000|2025-07-24 08:30:00|9687.2|9682.2|9687.7|9682.7|9690.4|9685.4|9687.2|9682.2|41
1753346100000|2025-07-24 08:35:00|9687.6|9682.6|9685.4|9680.4|9687.6|9682.6|9684.3|9679.3|13
1753346400000|2025-07-24 08:40:00|9685.6|9680.6|9686|9681|9687.9|9682.9|9685.6|9680.6|18
1753346700000|2025-07-24 08:45:00|9685.7|9680.7|9686.8|9681.8|9688|9683|9684.9|9679.9|25
1753347000000|2025-07-24 08:50:00|9687.1|9682.1|9689.5|9684.5|9689.6|9684.6|9687|9682|19
1753347300000|2025-07-24 08:55:00|9689.6|9684.6|9692.5|9687.5|9693.5|9688.5|9689.6|9684.6|80
1753347600000|2025-07-24 09:00:00|9692.7|9687.7|9694|9689|9694|9689|9692.1|9687.1|18
1753347900000|2025-07-24 09:05:00|9693.7|9688.7|9695.7|9690.7|9696|9691|9693.7|9688.7|18
1753348200000|2025-07-24 09:10:00|9695.6|9690.6|9695.2|9690.2|9697|9692|9694.8|9689.8|195
1753348500000|2025-07-24 09:15:00|9695.5|9690.5|9694.6|9689.6|9696|9691|9693.6|9688.6|30
1753348800000|2025-07-24 09:20:00|9694.5|9689.5|9696.1|9691.1|9696.5|9691.5|9694.3|9689.3|47
1753349100000|2025-07-24 09:25:00|9696|9691|9696.2|9691.2|9696.5|9691.5|9694.5|9689.5|37
1753349400000|2025-07-24 09:30:00|9696.1|9691.1|9695.8|9690.8|9698.1|9693.1|9695.7|9690.7|44
1753349700000|2025-07-24 09:35:00|9696.1|9691.1|9695.8|9690.8|9697|9692|9695.7|9690.7|38
1753350000000|2025-07-24 09:40:00|9696|9691|9697|9692|9697|9692|9694.8|9689.8|40
1753350300000|2025-07-24 09:45:00|9696.9|9691.9|9697.6|9692.6|9698|9693|9696.6|9691.6|17
1753350600000|2025-07-24 09:50:00|9697.7|9692.7|9697.7|9692.7|9700.5|9695.5|9697.6|9692.6|70
1753350900000|2025-07-24 09:55:00|9697.8|9692.8|9696.1|9691.1|9698.2|9693.2|9696.1|9691.1|18
1753351200000|2025-07-24 10:00:00|9695.9|9690.9|9694.9|9689.9|9696.6|9691.6|9694.8|9689.8|36
1753351500000|2025-07-24 10:05:00|9694.8|9689.8|9698.7|9693.7|9699|9694|9694.8|9689.8|29
1753351800000|2025-07-24 10:10:00|9698.6|9693.6|9699.1|9694.1|9699.2|9694.2|9697.7|9692.7|23
1753352100000|2025-07-24 10:15:00|9699.2|9694.2|9700.6|9695.6|9700.6|9695.6|9698.9|9693.9|24
1753352400000|2025-07-24 10:20:00|9700.8|9695.8|9699.7|9694.7|9701.5|9696.5|9699.4|9694.4|51
1753352700000|2025-07-24 10:25:00|9699.5|9694.5|9699.7|9694.7|9700.1|9695.1|9698.9|9693.9|46
1753353000000|2025-07-24 10:30:00|9699.5|9694.5|9700.8|9695.8|9700.8|9695.8|9698.4|9693.4|24
1753353300000|2025-07-24 10:35:00|9701.1|9696.1|9702.2|9697.2|9703|9698|9700.7|9695.7|58
1753353600000|2025-07-24 10:40:00|9701.9|9696.9|9701.1|9696.1|9702.3|9697.3|9700.2|9695.2|23
1753353900000|2025-07-24 10:45:00|9701|9696|9701.1|9696.1|9701.4|9696.4|9699.9|9694.9|38
1753354200000|2025-07-24 10:50:00|9701.2|9696.2|9700.7|9695.7|9701.2|9696.2|9700.3|9695.3|75
1753354500000|2025-07-24 10:55:00|9700.4|9695.4|9699.7|9694.7|9701.1|9696.1|9699.3|9694.3|41
1753354800000|2025-07-24 11:00:00|9699.5|9694.5|9699.1|9694.1|9700.1|9695.1|9698.7|9693.7|63
1753355100000|2025-07-24 11:05:00|9698.9|9693.9|9699.3|9694.3|9699.6|9694.6|9698.1|9693.1|29
1753355400000|2025-07-24 11:10:00|9699.5|9694.5|9698.8|9693.8|9699.8|9694.8|9698.7|9693.7|31
1753355700000|2025-07-24 11:15:00|9698.7|9693.7|9699.5|9694.5|9699.8|9694.8|9698.4|9693.4|15
1753356000000|2025-07-24 11:20:00|9699.6|9694.6|9697.4|9692.4|9699.6|9694.6|9697.3|9692.3|19
1753356300000|2025-07-24 11:25:00|9697.7|9692.7|9699.6|9694.6|9699.6|9694.6|9697.5|9692.5|26
1753356600000|2025-07-24 11:30:00|9699.8|9694.8|9699.8|9694.8|9700.6|9695.6|9699.2|9694.2|39
1753356900000|2025-07-24 11:35:00|9699.7|9694.7|9698.2|9693.2|9699.8|9694.8|9697.4|9692.4|15
1753357200000|2025-07-24 11:40:00|9698.3|9693.3|9698.1|9693.1|9699.4|9694.4|9697.7|9692.7|10
1753357500000|2025-07-24 11:45:00|9697.9|9692.9|9693.9|9688.9|9699.3|9694.3|9693.9|9688.9|39
1753357800000|2025-07-24 11:50:00|9694.1|9689.1|9695|9690|9695.2|9690.2|9693.1|9688.1|81
1753358100000|2025-07-24 11:55:00|9695.2|9690.2|9692.5|9687.5|9695.7|9690.7|9692.5|9687.5|75
1753358400000|2025-07-24 12:00:00|9692.7|9687.7|9692.3|9687.3|9693.5|9688.5|9691.2|9686.2|54
1753358700000|2025-07-24 12:05:00|9692.2|9687.2|9694.1|9689.1|9694.5|9689.5|9690.9|9685.9|101
1753359000000|2025-07-24 12:10:00|9694|9689|9698.9|9693.9|9699|9694|9694|9689|29
1753359300000|2025-07-24 12:15:00|9698.6|9693.6|9693.6|9688.6|9698.9|9693.9|9691.9|9686.9|74
1753359600000|2025-07-24 12:20:00|9693.7|9688.7|9694.6|9689.6|9695.9|9690.9|9693.6|9688.6|31
1753359900000|2025-07-24 12:25:00|9694.3|9689.3|9701.4|9696.4|9701.4|9696.4|9694|9689|25
1753360200000|2025-07-24 12:30:00|9701.5|9696.5|9702.2|9697.2|9704.5|9699.5|9698.4|9693.4|157
1753360500000|2025-07-24 12:35:00|9702|9697|9705.6|9700.6|9706.2|9701.2|9701.9|9696.9|74
1753360800000|2025-07-24 12:40:00|9705.4|9700.4|9707|9702|9710.8|9705.8|9705.4|9700.4|160
1753361100000|2025-07-24 12:45:00|9706.8|9701.8|9708.5|9703.5|9709.3|9704.3|9704.1|9699.1|43
1753361400000|2025-07-24 12:50:00|9708.7|9703.7|9709.3|9704.3|9710.3|9705.3|9705.5|9700.5|47
1753361700000|2025-07-24 12:55:00|9709.5|9704.5|9708.1|9703.1|9710.2|9705.2|9707|9702|62
1753362000000|2025-07-24 13:00:00|9707.9|9702.9|9708.7|9703.7|9711.6|9706.6|9706.6|9701.6|104
1753362300000|2025-07-24 13:05:00|9708.8|9703.8|9697.6|9692.6|9708.8|9703.8|9697.3|9692.3|251
1753362600000|2025-07-24 13:10:00|9697.5|9692.5|9697.1|9692.1|9698.6|9693.6|9692.3|9687.3|210
1753362900000|2025-07-24 13:15:00|9697.3|9692.3|9698.4|9693.4|9702.2|9697.2|9696.3|9691.3|89
1753363200000|2025-07-24 13:20:00|9698.6|9693.6|9695.3|9690.3|9701.9|9696.9|9694.9|9689.9|109
1753363500000|2025-07-24 13:25:00|9695.4|9690.4|9690.2|9685.2|9696.2|9691.2|9688.7|9683.7|169
1753363800000|2025-07-24 13:30:00|9690.6|9685.6|9693.2|9688.2|9693.6|9688.6|9686.9|9681.9|191
1753364100000|2025-07-24 13:35:00|9693.3|9688.3|9691.8|9686.8|9694.4|9689.4|9688.9|9683.9|151
1753364400000|2025-07-24 13:40:00|9692|9687|9693.3|9688.3|9694.5|9689.5|9690.6|9685.6|73
1753364700000|2025-07-24 13:45:00|9695.5|9690.5|9686.4|9681.4|9697.7|9692.7|9686.1|9681.1|149
1753365000000|2025-07-24 13:50:00|9686.5|9681.5|9683.4|9678.4|9687|9682|9683.1|9678.1|187
1753365300000|2025-07-24 13:55:00|9683.2|9678.2|9686.8|9681.8|9687.3|9682.3|9683.2|9678.2|90
1753365600000|2025-07-24 14:00:00|9686.6|9681.6|9677.3|9672.3|9686.6|9681.6|9675.3|9670.3|200
1753365900000|2025-07-24 14:05:00|9677.2|9672.2|9679.6|9674.6|9680.1|9675.1|9674.8|9669.8|131
1753366200000|2025-07-24 14:10:00|9679.8|9674.8|9674.7|9669.7|9681.6|9676.6|9674.4|9669.4|183
1753366500000|2025-07-24 14:15:00|9674.8|9669.8|9679.3|9674.3|9679.6|9674.6|9673.8|9668.8|123
1753366800000|2025-07-24 14:20:00|9679.4|9674.4|9687.2|9682.2|9687.2|9682.2|9679.1|9674.1|262
1753367100000|2025-07-24 14:25:00|9686.9|9681.9|9687.3|9682.3|9691|9686|9686.4|9681.4|128
1753367400000|2025-07-24 14:30:00|9687|9682|9686.1|9681.1|9687.6|9682.6|9685|9680|119
1753367700000|2025-07-24 14:35:00|9686|9681|9686.1|9681.1|9687.5|9682.5|9683.8|9678.8|165
1753368000000|2025-07-24 14:40:00|9685.8|9680.8|9683.6|9678.6|9686|9681|9682.7|9677.7|71
1753368300000|2025-07-24 14:45:00|9683.7|9678.7|9682.6|9677.6|9685.5|9680.5|9682.3|9677.3|61
1753368600000|2025-07-24 14:50:00|9682.7|9677.7|9692.4|9687.4|9693|9688|9682.3|9677.3|107
1753368900000|2025-07-24 14:55:00|9692.5|9687.5|9692.2|9687.2|9696.2|9691.2|9691.4|9686.4|148
1753369200000|2025-07-24 15:00:00|9692.4|9687.4|9695.1|9690.1|9695.9|9690.9|9691.2|9686.2|101
1753369500000|2025-07-24 15:05:00|9695.2|9690.2|9694.4|9689.4|9696.5|9691.5|9692.8|9687.8|159
1753369800000|2025-07-24 15:10:00|9694.5|9689.5|9699.6|9694.6|9700|9695|9694|9689|80
1753370100000|2025-07-24 15:15:00|9699.7|9694.7|9695.7|9690.7|9702|9697|9695.7|9690.7|75
1753370400000|2025-07-24 15:20:00|9695.8|9690.8|9691.2|9686.2|9696|9691|9690.9|9685.9|93
1753370700000|2025-07-24 15:25:00|9691.1|9686.1|9688.4|9683.4|9691.2|9686.2|9687.2|9682.2|121
1753371000000|2025-07-24 15:30:00|9688.6|9683.6|9688.4|9683.4|9690|9685|9687.1|9682.1|45
1753371300000|2025-07-24 15:35:00|9688.5|9683.5|9696.3|9691.3|9697|9692|9688.3|9683.3|104
1753371600000|2025-07-24 15:40:00|9696.2|9691.2|9695.7|9690.7|9697.2|9692.2|9693|9688|64
1753371900000|2025-07-24 15:45:00|9696|9691|9695.3|9690.3|9696.2|9691.2|9692.4|9687.4|123
1753372200000|2025-07-24 15:50:00|9695.2|9690.2|9693.9|9688.9|9696.1|9691.1|9693.9|9688.9|31
1753372500000|2025-07-24 15:55:00|9693.8|9688.8|9697.7|9692.7|9698.1|9693.1|9693.3|9688.3|53
1753372800000|2025-07-24 16:00:00|9697.6|9692.6|9696|9691|9699.4|9694.4|9695.7|9690.7|128
1753373100000|2025-07-24 16:05:00|9695.7|9690.7|9693.6|9688.6|9696.5|9691.5|9692.9|9687.9|93
1753373400000|2025-07-24 16:10:00|9693.4|9688.4|9698.1|9693.1|9698.3|9693.3|9693.3|9688.3|59
1753373700000|2025-07-24 16:15:00|9697.5|9692.5|9698.8|9693.8|9699.3|9694.3|9696.5|9691.5|44
1753374000000|2025-07-24 16:20:00|9698.9|9693.9|9700.6|9695.6|9702|9697|9698.7|9693.7|46
1753374300000|2025-07-24 16:25:00|9700.4|9695.4|9701.7|9696.7|9703.3|9698.3|9700.2|9695.2|148
1753374600000|2025-07-24 16:30:00|9701.5|9696.5|9698.5|9693.5|9701.8|9696.8|9698|9693|203
1753374900000|2025-07-24 16:35:00|9698.6|9693.6|9698.5|9693.5|9699.7|9694.7|9698|9693|66
1753375200000|2025-07-24 16:40:00|9698.7|9693.7|9696.3|9691.3|9698.7|9693.7|9695.8|9690.8|27
1753375500000|2025-07-24 16:45:00|9696.4|9691.4|9695.1|9690.1|9697.1|9692.1|9694.8|9689.8|52
1753375800000|2025-07-24 16:50:00|9695|9690|9694.3|9689.3|9695.3|9690.3|9693.5|9688.5|24
1753376100000|2025-07-24 16:55:00|9694.1|9689.1|9698.9|9693.9|9699.7|9694.7|9694.1|9689.1|48
1753376400000|2025-07-24 17:00:00|9698.6|9693.6|9697.2|9692.2|9699.3|9694.3|9696.2|9691.2|44
1753376700000|2025-07-24 17:05:00|9697.1|9692.1|9696.4|9691.4|9699.6|9694.6|9696.1|9691.1|36
1753377000000|2025-07-24 17:10:00|9696.3|9691.3|9694.3|9689.3|9696.4|9691.4|9693.6|9688.6|19
1753377300000|2025-07-24 17:15:00|9694.6|9689.6|9695|9690|9696.4|9691.4|9694.4|9689.4|45
1753377600000|2025-07-24 17:20:00|9694.9|9689.9|9694.2|9689.2|9695.1|9690.1|9693.6|9688.6|31
1753377900000|2025-07-24 17:25:00|9694.1|9689.1|9693.1|9688.1|9694.4|9689.4|9692|9687|31
1753378200000|2025-07-24 17:30:00|9693.2|9688.2|9693.2|9688.2|9693.8|9688.8|9692.4|9687.4|19
1753378500000|2025-07-24 17:35:00|9693|9688|9691.4|9686.4|9693.2|9688.2|9691|9686|58
1753378800000|2025-07-24 17:40:00|9691.5|9686.5|9689.6|9684.6|9691.6|9686.6|9689.5|9684.5|34
1753379100000|2025-07-24 17:45:00|9689.5|9684.5|9690.4|9685.4|9690.7|9685.7|9687.3|9682.3|107
1753379400000|2025-07-24 17:50:00|9690.5|9685.5|9692.4|9687.4|9692.7|9687.7|9689.4|9684.4|48
1753379700000|2025-07-24 17:55:00|9692.5|9687.5|9693.1|9688.1|9693.5|9688.5|9691.5|9686.5|40
1753380000000|2025-07-24 18:00:00|9693|9688|9694.5|9689.5|9694.8|9689.8|9692.5|9687.5|60
1753380300000|2025-07-24 18:05:00|9694.4|9689.4|9696|9691|9696.3|9691.3|9694.3|9689.3|29
1753380600000|2025-07-24 18:10:00|9696.2|9691.2|9697.8|9692.8|9698|9693|9695.8|9690.8|92
1753380900000|2025-07-24 18:15:00|9697.9|9692.9|9697.9|9692.9|9698.6|9693.6|9697.6|9692.6|27
1753381200000|2025-07-24 18:20:00|9697.8|9692.8|9696.1|9691.1|9697.8|9692.8|9695.6|9690.6|5
1753381500000|2025-07-24 18:25:00|9696|9691|9696.3|9691.3|9696.5|9691.5|9695.4|9690.4|20
1753381800000|2025-07-24 18:30:00|9696|9691|9696.3|9691.3|9696.5|9691.5|9694.8|9689.8|39
1753382100000|2025-07-24 18:35:00|9696.4|9691.4|9696.5|9691.5|9697.3|9692.3|9696.3|9691.3|33
1753382400000|2025-07-24 18:40:00|9696.8|9691.8|9696|9691|9697|9692|9695.8|9690.8|62
1753382700000|2025-07-24 18:45:00|9696.1|9691.1|9695.5|9690.5|9696.5|9691.5|9695.4|9690.4|20
1753383000000|2025-07-24 18:50:00|9695.4|9690.4|9697.7|9692.7|9697.9|9692.9|9694.7|9689.7|29
1753383300000|2025-07-24 18:55:00|9697.8|9692.8|9697.7|9692.7|9698.2|9693.2|9696|9691|176
1753383600000|2025-07-24 19:00:00|9697.6|9692.6|9697.5|9692.5|9697.9|9692.9|9696.9|9691.9|11
1753383900000|2025-07-24 19:05:00|9697.7|9692.7|9699.4|9694.4|9699.4|9694.4|9697.7|9692.7|28
1753384200000|2025-07-24 19:10:00|9699.3|9694.3|9698|9693|9699.4|9694.4|9697.7|9692.7|20
1753384500000|2025-07-24 19:15:00|9698.1|9693.1|9697.1|9692.1|9698.1|9693.1|9697.1|9692.1|6
1753384800000|2025-07-24 19:20:00|9697|9692|9695.4|9690.4|9697.2|9692.2|9695.2|9690.2|7
1753385100000|2025-07-24 19:25:00|9695.5|9690.5|9695.5|9690.5|9695.5|9690.5|9694.2|9689.2|29
1753385400000|2025-07-24 19:30:00|9695.7|9690.7|9696.2|9691.2|9696.8|9691.8|9695.7|9690.7|14
1753385700000|2025-07-24 19:35:00|9696.5|9691.5|9696.8|9691.8|9696.9|9691.9|9696.1|9691.1|8
1753386000000|2025-07-24 19:40:00|9696.9|9691.9|9696.7|9691.7|9697.5|9692.5|9696.5|9691.5|0
1753386300000|2025-07-24 19:45:00|9696.6|9691.6|9697|9692|9697.3|9692.3|9696.2|9691.2|5
1753386600000|2025-07-24 19:50:00|9696.8|9691.8|9699.8|9694.8|9699.9|9694.9|9696.6|9691.6|16
1753386900000|2025-07-24 19:55:00|9699.7|9694.7|9702.4|9697.4|9702.6|9697.6|9699.7|9694.7|85
1753387200000|2025-07-24 20:00:00|9702.5|9697.5|9702.1|9697.1|9703.4|9698.4|9701.3|9696.3|6
1753387500000|2025-07-24 20:05:00|9702.4|9697.4|9703.3|9698.3|9703.4|9698.4|9701.5|9696.5|35
1753387800000|2025-07-24 20:10:00|9703.2|9698.2|9702.4|9697.4|9703.2|9698.2|9701.9|9696.9|12
1753388100000|2025-07-24 20:15:00|9702.3|9697.3|9702.6|9697.6|9703.6|9698.6|9702.3|9697.3|8
1753388400000|2025-07-24 20:20:00|9702.5|9697.5|9703.4|9698.4|9703.6|9698.6|9702.5|9697.5|14
1753388700000|2025-07-24 20:25:00|9703.2|9698.2|9703.2|9698.2|9704.1|9699.1|9703.2|9698.2|34
1753389000000|2025-07-24 20:30:00|9703.1|9698.1|9705.6|9700.6|9705.6|9700.6|9702.7|9697.7|14
1753389300000|2025-07-24 20:35:00|9705.5|9700.5|9708|9703|9708.4|9703.4|9705.4|9700.4|92
1753389600000|2025-07-24 20:40:00|9708.1|9703.1|9707.1|9702.1|9708.3|9703.3|9706.5|9701.5|16
1753389900000|2025-07-24 20:45:00|9707|9702|9711|9706|9711|9706|9707|9702|30
1753390200000|2025-07-24 20:50:00|9710.9|9705.9|9709.9|9704.9|9711|9706|9709.9|9704.9|39
1753390500000|2025-07-24 20:55:00|9709.6|9704.6|9707.7|9702.7|9709.6|9704.6|9706.8|9701.8|62
1753401600000|2025-07-25 00:00:00|9705.2|9700.2|9707.3|9702.3|9707.9|9702.9|9703|9698|41
1753401900000|2025-07-25 00:05:00|9707.5|9702.5|9709.3|9704.3|9710.9|9705.9|9706.7|9701.7|31
1753402200000|2025-07-25 00:10:00|9709.4|9704.4|9710.5|9705.5|9711.6|9706.6|9709.3|9704.3|8
1753402500000|2025-07-25 00:15:00|9710.3|9705.3|9708.4|9703.4|9710.4|9705.4|9708.1|9703.1|9
1753402800000|2025-07-25 00:20:00|9708.6|9703.6|9707.9|9702.9|9709.2|9704.2|9707.8|9702.8|3
1753403100000|2025-07-25 00:25:00|9707.7|9702.7|9706.8|9701.8|9708.1|9703.1|9706.8|9701.8|7
1753403400000|2025-07-25 00:30:00|9706.9|9701.9|9705|9700|9707.5|9702.5|9704.9|9699.9|5
1753403700000|2025-07-25 00:35:00|9705.1|9700.1|9704.7|9699.7|9705.3|9700.3|9704.1|9699.1|8
1753404000000|2025-07-25 00:40:00|9704.8|9699.8|9704.6|9699.6|9705.4|9700.4|9704.4|9699.4|5
1753404300000|2025-07-25 00:45:00|9704.5|9699.5|9707.1|9702.1|9707.4|9702.4|9703.9|9698.9|19
1753404600000|2025-07-25 00:50:00|9707|9702|9710.4|9705.4|9710.7|9705.7|9707|9702|42
1753404900000|2025-07-25 00:55:00|9710.5|9705.5|9707.8|9702.8|9711.1|9706.1|9707.4|9702.4|22
1753405200000|2025-07-25 01:00:00|9707.6|9702.6|9706.1|9701.1|9707.8|9702.8|9704.6|9699.6|10
1753405500000|2025-07-25 01:05:00|9705.9|9700.9|9709.3|9704.3|9709.6|9704.6|9705|9700|11
1753405800000|2025-07-25 01:10:00|9709.1|9704.1|9714.8|9709.8|9714.8|9709.8|9708.9|9703.9|57
1753406100000|2025-07-25 01:15:00|9714.9|9709.9|9716|9711|9716.5|9711.5|9714.2|9709.2|25
1753406400000|2025-07-25 01:20:00|9715.9|9710.9|9715|9710|9716.7|9711.7|9714.1|9709.1|30
1753406700000|2025-07-25 01:25:00|9715.2|9710.2|9716.3|9711.3|9717.8|9712.8|9714.9|9709.9|22
1753407000000|2025-07-25 01:30:00|9716.4|9711.4|9716.3|9711.3|9716.9|9711.9|9715|9710|3
1753407300000|2025-07-25 01:35:00|9716.4|9711.4|9717.5|9712.5|9717.5|9712.5|9715.5|9710.5|23
1753407600000|2025-07-25 01:40:00|9717.8|9712.8|9717|9712|9718.9|9713.9|9717|9712|63
1753407900000|2025-07-25 01:45:00|9717.1|9712.1|9716.5|9711.5|9717.7|9712.7|9716.5|9711.5|9
1753408200000|2025-07-25 01:50:00|9716.6|9711.6|9716.9|9711.9|9718.9|9713.9|9715.4|9710.4|23
1753408500000|2025-07-25 01:55:00|9716.6|9711.6|9716.4|9711.4|9717|9712|9715.5|9710.5|21
1753408800000|2025-07-25 02:00:00|9716.5|9711.5|9717.5|9712.5|9718|9713|9716|9711|4
1753409100000|2025-07-25 02:05:00|9717.6|9712.6|9718|9713|9719.2|9714.2|9717.6|9712.6|42
1753409400000|2025-07-25 02:10:00|9717.9|9712.9|9716.8|9711.8|9718.5|9713.5|9716.5|9711.5|16
1753409700000|2025-07-25 02:15:00|9716.6|9711.6|9717.6|9712.6|9718.3|9713.3|9716.5|9711.5|47
1753410000000|2025-07-25 02:20:00|9717.8|9712.8|9718.4|9713.4|9718.6|9713.6|9717.2|9712.2|42
1753410300000|2025-07-25 02:25:00|9718.2|9713.2|9717.5|9712.5|9719.4|9714.4|9717.5|9712.5|7
1753410600000|2025-07-25 02:30:00|9717.4|9712.4|9718.7|9713.7|9719|9714|9717.4|9712.4|2
1753410900000|2025-07-25 02:35:00|9719|9714|9719.8|9714.8|9719.8|9714.8|9718.6|9713.6|78
1753411200000|2025-07-25 02:40:00|9719.6|9714.6|9721.1|9716.1|9721.6|9716.6|9719.6|9714.6|51
1753411500000|2025-07-25 02:45:00|9721.4|9716.4|9721.1|9716.1|9723|9718|9720.9|9715.9|32
1753411800000|2025-07-25 02:50:00|9721.2|9716.2|9719.5|9714.5|9721.4|9716.4|9719.4|9714.4|5
1753412100000|2025-07-25 02:55:00|9719.6|9714.6|9719.7|9714.7|9720.4|9715.4|9718.9|9713.9|23
1753412400000|2025-07-25 03:00:00|9719.8|9714.8|9719.1|9714.1|9720.4|9715.4|9718.8|9713.8|25
1753412700000|2025-07-25 03:05:00|9719.2|9714.2|9720.5|9715.5|9720.8|9715.8|9719|9714|13
1753413000000|2025-07-25 03:10:00|9720.4|9715.4|9720.6|9715.6|9721|9716|9719.8|9714.8|26
1753413300000|2025-07-25 03:15:00|9720.5|9715.5|9720|9715|9721|9716|9719.5|9714.5|8
1753413600000|2025-07-25 03:20:00|9720.1|9715.1|9719.9|9714.9|9720.7|9715.7|9719.7|9714.7|2
1753413900000|2025-07-25 03:25:00|9719.7|9714.7|9720|9715|9721.3|9716.3|9719.7|9714.7|54
1753414200000|2025-07-25 03:30:00|9720.1|9715.1|9718.1|9713.1|9720.2|9715.2|9717.9|9712.9|25
1753414500000|2025-07-25 03:35:00|9717.9|9712.9|9717|9712|9718.1|9713.1|9716.7|9711.7|37
1753414800000|2025-07-25 03:40:00|9716.8|9711.8|9715.5|9710.5|9717|9712|9715.2|9710.2|43
1753415100000|2025-07-25 03:45:00|9715.2|9710.2|9715.1|9710.1|9715.3|9710.3|9714.8|9709.8|4
1753415400000|2025-07-25 03:50:00|9714.8|9709.8|9714.9|9709.9|9715.1|9710.1|9714.2|9709.2|14
1753415700000|2025-07-25 03:55:00|9715|9710|9715.9|9710.9|9715.9|9710.9|9714.9|9709.9|16
1753416000000|2025-07-25 04:00:00|9715.7|9710.7|9714.1|9709.1|9716|9711|9713.3|9708.3|85
1753416300000|2025-07-25 04:05:00|9714.2|9709.2|9713.3|9708.3|9714.2|9709.2|9712.9|9707.9|29
1753416600000|2025-07-25 04:10:00|9713.5|9708.5|9713.6|9708.6|9714.4|9709.4|9712.7|9707.7|8
1753416900000|2025-07-25 04:15:00|9713.7|9708.7|9716.1|9711.1|9716.1|9711.1|9713.7|9708.7|11
1753417200000|2025-07-25 04:20:00|9716|9711|9717.2|9712.2|9717.2|9712.2|9715.7|9710.7|54
1753417500000|2025-07-25 04:25:00|9717.4|9712.4|9717|9712|9717.4|9712.4|9716.8|9711.8|50
1753417800000|2025-07-25 04:30:00|9717.1|9712.1|9716.8|9711.8|9717.3|9712.3|9716.4|9711.4|10
1753418100000|2025-07-25 04:35:00|9716.9|9711.9|9719.8|9714.8|9720|9715|9716.9|9711.9|22
1753418400000|2025-07-25 04:40:00|9720|9715|9719|9714|9722.2|9717.2|9718.5|9713.5|40
1753418700000|2025-07-25 04:45:00|9719.1|9714.1|9718.2|9713.2|9719.1|9714.1|9718.2|9713.2|43
1753419000000|2025-07-25 04:50:00|9718.1|9713.1|9716.5|9711.5|9718.1|9713.1|9716.1|9711.1|2
1753419300000|2025-07-25 04:55:00|9716.6|9711.6|9717.2|9712.2|9717.2|9712.2|9715.3|9710.3|19
1753419600000|2025-07-25 05:00:00|9717.1|9712.1|9715.8|9710.8|9717.1|9712.1|9715.8|9710.8|9
1753419900000|2025-07-25 05:05:00|9715.7|9710.7|9716.8|9711.8|9717|9712|9715.7|9710.7|17
1753420200000|2025-07-25 05:10:00|9716.9|9711.9|9717.1|9712.1|9719|9714|9716.9|9711.9|34
1753420500000|2025-07-25 05:15:00|9717.2|9712.2|9717.7|9712.7|9717.8|9712.8|9716.2|9711.2|13
1753420800000|2025-07-25 05:20:00|9717.8|9712.8|9715.9|9710.9|9717.8|9712.8|9715.7|9710.7|34
1753421100000|2025-07-25 05:25:00|9715.8|9710.8|9715.9|9710.9|9716.3|9711.3|9715.8|9710.8|16
1753421400000|2025-07-25 05:30:00|9715.8|9710.8|9716.3|9711.3|9716.6|9711.6|9714.8|9709.8|15
1753421700000|2025-07-25 05:35:00|9716.5|9711.5|9713.8|9708.8|9716.5|9711.5|9713.5|9708.5|28
1753422000000|2025-07-25 05:40:00|9713.7|9708.7|9713.3|9708.3|9714.6|9709.6|9712.7|9707.7|12
1753422300000|2025-07-25 05:45:00|9713.5|9708.5|9713.8|9708.8|9714.6|9709.6|9713.5|9708.5|26
1753422600000|2025-07-25 05:50:00|9713.7|9708.7|9713.2|9708.2|9714.1|9709.1|9712.7|9707.7|2
1753422900000|2025-07-25 05:55:00|9713.3|9708.3|9710.8|9705.8|9713.3|9708.3|9708.4|9703.4|80
1753423200000|2025-07-25 06:00:00|9710.7|9705.7|9708.1|9703.1|9712|9707|9708.1|9703.1|86
1753423500000|2025-07-25 06:05:00|9708.2|9703.2|9712|9707|9712|9707|9706.6|9701.6|119
1753423800000|2025-07-25 06:10:00|9711.8|9706.8|9711.6|9706.6|9715.6|9710.6|9711|9706|59
1753424100000|2025-07-25 06:15:00|9711.7|9706.7|9711.3|9706.3|9712.2|9707.2|9710.4|9705.4|12
1753424400000|2025-07-25 06:20:00|9711.5|9706.5|9713|9708|9713.6|9708.6|9710.9|9705.9|45
1753424700000|2025-07-25 06:25:00|9713.1|9708.1|9710.5|9705.5|9714.6|9709.6|9710.1|9705.1|44
1753425000000|2025-07-25 06:30:00|9710.3|9705.3|9706.1|9701.1|9711|9706|9706.1|9701.1|67
1753425300000|2025-07-25 06:35:00|9706|9701|9704.4|9699.4|9706.3|9701.3|9703.3|9698.3|62
1753425600000|2025-07-25 06:40:00|9704.8|9699.8|9704.8|9699.8|9705.9|9700.9|9703.8|9698.8|49
1753425900000|2025-07-25 06:45:00|9704.9|9699.9|9709.2|9704.2|9709.4|9704.4|9704.7|9699.7|31
1753426200000|2025-07-25 06:50:00|9709.1|9704.1|9711.1|9706.1|9711.4|9706.4|9708.7|9703.7|23
1753426500000|2025-07-25 06:55:00|9711|9706|9712.1|9707.1|9712.9|9707.9|9710.7|9705.7|53
1753426800000|2025-07-25 07:00:00|9712|9707|9711.6|9706.6|9712.7|9707.7|9709.7|9704.7|60
1753427100000|2025-07-25 07:05:00|9711.1|9706.1|9711.6|9706.6|9712.4|9707.4|9708.7|9703.7|36
1753427400000|2025-07-25 07:10:00|9711.5|9706.5|9709|9704|9713.7|9708.7|9708.9|9703.9|40
1753427700000|2025-07-25 07:15:00|9708.5|9703.5|9709.8|9704.8|9711.7|9706.7|9706.9|9701.9|50
1753428000000|2025-07-25 07:20:00|9710|9705|9711.2|9706.2|9713.3|9708.3|9710|9705|43
1753428300000|2025-07-25 07:25:00|9711.3|9706.3|9712.5|9707.5|9713.7|9708.7|9711.2|9706.2|15
1753428600000|2025-07-25 07:30:00|9712.4|9707.4|9712.1|9707.1|9713.7|9708.7|9711.4|9706.4|15
1753428900000|2025-07-25 07:35:00|9712|9707|9712.7|9707.7|9712.7|9707.7|9709.4|9704.4|14
1753429200000|2025-07-25 07:40:00|9712.5|9707.5|9713|9708|9713.5|9708.5|9710.9|9705.9|38
1753429500000|2025-07-25 07:45:00|9712.9|9707.9|9713.8|9708.8|9715.8|9710.8|9711.2|9706.2|25
1753429800000|2025-07-25 07:50:00|9713.6|9708.6|9716.1|9711.1|9716.8|9711.8|9713.6|9708.6|22
1753430100000|2025-07-25 07:55:00|9716|9711|9715.9|9710.9|9716.9|9711.9|9714.4|9709.4|28
1753430400000|2025-07-25 08:00:00|9715.5|9710.5|9716.6|9711.6|9716.6|9711.6|9712.7|9707.7|46
1753430700000|2025-07-25 08:05:00|9716.5|9711.5|9719.9|9714.9|9720.2|9715.2|9714.6|9709.6|126
1753431000000|2025-07-25 08:10:00|9720.2|9715.2|9723.9|9718.9|9724.6|9719.6|9719.5|9714.5|127
1753431300000|2025-07-25 08:15:00|9724.1|9719.1|9724.1|9719.1|9725.2|9720.2|9723.4|9718.4|168
1753431600000|2025-07-25 08:20:00|9724.2|9719.2|9724.1|9719.1|9724.8|9719.8|9723.5|9718.5|36
1753431900000|2025-07-25 08:25:00|9723.9|9718.9|9722.1|9717.1|9724.7|9719.7|9722|9717|76
1753432200000|2025-07-25 08:30:00|9722|9717|9719.1|9714.1|9722.1|9717.1|9718.6|9713.6|111
1753432500000|2025-07-25 08:35:00|9719|9714|9719.2|9714.2|9721.4|9716.4|9718.7|9713.7|45
1753432800000|2025-07-25 08:40:00|9719.5|9714.5|9719.2|9714.2|9720.2|9715.2|9717.6|9712.6|51
1753433100000|2025-07-25 08:45:00|9719.3|9714.3|9720.4|9715.4|9720.8|9715.8|9719.1|9714.1|62
1753433400000|2025-07-25 08:50:00|9720.2|9715.2|9722.4|9717.4|9722.8|9717.8|9720.1|9715.1|88
1753433700000|2025-07-25 08:55:00|9722.5|9717.5|9723.8|9718.8|9724.4|9719.4|9722.5|9717.5|33
1753434000000|2025-07-25 09:00:00|9723.9|9718.9|9725.7|9720.7|9726.3|9721.3|9723.4|9718.4|62
1753434300000|2025-07-25 09:05:00|9725.5|9720.5|9731.2|9726.2|9731.2|9726.2|9725.1|9720.1|181
1753434600000|2025-07-25 09:10:00|9731.3|9726.3|9730.2|9725.2|9731.7|9726.7|9728.9|9723.9|69
1753434900000|2025-07-25 09:15:00|9730.3|9725.3|9730.5|9725.5|9731.4|9726.4|9728.9|9723.9|46
1753435200000|2025-07-25 09:20:00|9730.4|9725.4|9728.4|9723.4|9730.4|9725.4|9727.5|9722.5|42
1753435500000|2025-07-25 09:25:00|9728.5|9723.5|9728.9|9723.9|9729.8|9724.8|9728|9723|14
1753435800000|2025-07-25 09:30:00|9729|9724|9727.1|9722.1|9730.3|9725.3|9726.4|9721.4|11
1753436100000|2025-07-25 09:35:00|9727.3|9722.3|9727.9|9722.9|9728.8|9723.8|9727.1|9722.1|39
1753436400000|2025-07-25 09:40:00|9728|9723|9728.3|9723.3|9729.3|9724.3|9728|9723|26
1753436700000|2025-07-25 09:45:00|9728.4|9723.4|9728.3|9723.3|9729.3|9724.3|9728|9723|28
1753437000000|2025-07-25 09:50:00|9728.1|9723.1|9728.8|9723.8|9729.9|9724.9|9728|9723|46
1753437300000|2025-07-25 09:55:00|9728.6|9723.6|9729.4|9724.4|9730.6|9725.6|9728.5|9723.5|33
1753437600000|2025-07-25 10:00:00|9729.6|9724.6|9728.7|9723.7|9731.2|9726.2|9728.7|9723.7|28
1753437900000|2025-07-25 10:05:00|9728.6|9723.6|9728.9|9723.9|9728.9|9723.9|9727.7|9722.7|14
1753438200000|2025-07-25 10:10:00|9729|9724|9728.2|9723.2|9729|9724|9728|9723|25
1753438500000|2025-07-25 10:15:00|9728.1|9723.1|9729.3|9724.3|9729.5|9724.5|9727.7|9722.7|39
1753438800000|2025-07-25 10:20:00|9729.4|9724.4|9730.6|9725.6|9731.3|9726.3|9729.4|9724.4|57
1753439100000|2025-07-25 10:25:00|9730.5|9725.5|9729|9724|9730.8|9725.8|9727.2|9722.2|41
1753439400000|2025-07-25 10:30:00|9728.8|9723.8|9727.8|9722.8|9730.1|9725.1|9727.8|9722.8|14
1753439700000|2025-07-25 10:35:00|9728|9723|9728.2|9723.2|9728.4|9723.4|9727.3|9722.3|12
1753440000000|2025-07-25 10:40:00|9728.3|9723.3|9729|9724|9730.1|9725.1|9728.3|9723.3|30
1753440300000|2025-07-25 10:45:00|9728.8|9723.8|9731|9726|9731.9|9726.9|9728.5|9723.5|19
1753440600000|2025-07-25 10:50:00|9731.1|9726.1|9731.7|9726.7|9734.7|9729.7|9731|9726|84
1753440900000|2025-07-25 10:55:00|9731.6|9726.6|9731.9|9726.9|9732.1|9727.1|9729.8|9724.8|30
1753441200000|2025-07-25 11:00:00|9732|9727|9730.1|9725.1|9733.1|9728.1|9729.6|9724.6|46
1753441500000|2025-07-25 11:05:00|9730.2|9725.2|9731.6|9726.6|9732.1|9727.1|9730.1|9725.1|33
1753441800000|2025-07-25 11:10:00|9731.7|9726.7|9735.6|9730.6|9736.7|9731.7|9731.6|9726.6|63
1753442100000|2025-07-25 11:15:00|9735.4|9730.4|9738.5|9733.5|9739|9734|9735.3|9730.3|166
1753442400000|2025-07-25 11:20:00|9738.3|9733.3|9742|9737|9743.6|9738.6|9738.3|9733.3|68
1753442700000|2025-07-25 11:25:00|9741.8|9736.8|9742.2|9737.2|9742.4|9737.4|9739.4|9734.4|77
1753443000000|2025-07-25 11:30:00|9742.1|9737.1|9739.1|9734.1|9742.2|9737.2|9739|9734|168
1753443300000|2025-07-25 11:35:00|9738.9|9733.9|9738.7|9733.7|9740.4|9735.4|9738.3|9733.3|20
1753443600000|2025-07-25 11:40:00|9738.9|9733.9|9736.7|9731.7|9740.1|9735.1|9736.3|9731.3|33
1753443900000|2025-07-25 11:45:00|9736.6|9731.6|9735.3|9730.3|9737.2|9732.2|9735.3|9730.3|49
1753444200000|2025-07-25 11:50:00|9735.2|9730.2|9734.9|9729.9|9735.2|9730.2|9732.9|9727.9|51
1753444500000|2025-07-25 11:55:00|9735|9730|9734.7|9729.7|9735.3|9730.3|9733.2|9728.2|46
1753444800000|2025-07-25 12:00:00|9734.9|9729.9|9733.5|9728.5|9736.8|9731.8|9733.2|9728.2|46
1753445100000|2025-07-25 12:05:00|9733.6|9728.6|9733|9728|9734.4|9729.4|9732.5|9727.5|33
1753445400000|2025-07-25 12:10:00|9733.1|9728.1|9733.6|9728.6|9733.7|9728.7|9732.5|9727.5|32
1753445700000|2025-07-25 12:15:00|9733.7|9728.7|9732.5|9727.5|9733.7|9728.7|9732.2|9727.2|20
1753446000000|2025-07-25 12:20:00|9732.3|9727.3|9733.4|9728.4|9734.4|9729.4|9732.1|9727.1|148
1753446300000|2025-07-25 12:25:00|9733.3|9728.3|9736.8|9731.8|9736.8|9731.8|9732|9727|66
1753446600000|2025-07-25 12:30:00|9737|9732|9736.5|9731.5|9738.9|9733.9|9734.5|9729.5|76
1753446900000|2025-07-25 12:35:00|9736.3|9731.3|9740|9735|9740.3|9735.3|9736.3|9731.3|77
1753447200000|2025-07-25 12:40:00|9740.1|9735.1|9741.1|9736.1|9743.5|9738.5|9739.9|9734.9|121
1753447500000|2025-07-25 12:45:00|9741.2|9736.2|9744.1|9739.1|9744.9|9739.9|9738.7|9733.7|91
1753447800000|2025-07-25 12:50:00|9744.4|9739.4|9741.8|9736.8|9744.8|9739.8|9740.7|9735.7|170
1753448100000|2025-07-25 12:55:00|9741.9|9736.9|9741.1|9736.1|9743.9|9738.9|9740.7|9735.7|79
1753448400000|2025-07-25 13:00:00|9740.9|9735.9|9741|9736|9742.1|9737.1|9738.9|9733.9|186
1753448700000|2025-07-25 13:05:00|9740.6|9735.6|9738.6|9733.6|9750|9745|9735.4|9730.4|658
1753449000000|2025-07-25 13:10:00|9738.7|9733.7|9748.2|9743.2|9748.8|9743.8|9737.8|9732.8|274
1753449300000|2025-07-25 13:15:00|9748.3|9743.3|9737.8|9732.8|9749.1|9744.1|9737.5|9732.5|165
1753449600000|2025-07-25 13:20:00|9737.7|9732.7|9736.7|9731.7|9738.6|9733.6|9732.2|9727.2|302
1753449900000|2025-07-25 13:25:00|9736.6|9731.6|9738.1|9733.1|9738.7|9733.7|9735.7|9730.7|87
1753450200000|2025-07-25 13:30:00|9737.8|9732.8|9743.5|9738.5|9743.8|9738.8|9737.5|9732.5|226
1753450500000|2025-07-25 13:35:00|9743.3|9738.3|9743.7|9738.7|9744.5|9739.5|9739.1|9734.1|274
1753450800000|2025-07-25 13:40:00|9743.8|9738.8|9748.5|9743.5|9750.3|9745.3|9742.8|9737.8|182
1753451100000|2025-07-25 13:45:00|9748.4|9743.4|9746|9741|9749|9744|9743.7|9738.7|103
1753451400000|2025-07-25 13:50:00|9746.1|9741.1|9740.3|9735.3|9746.8|9741.8|9738.9|9733.9|127
1753451700000|2025-07-25 13:55:00|9740.4|9735.4|9738|9733|9742|9737|9737.5|9732.5|148
1753452000000|2025-07-25 14:00:00|9737.8|9732.8|9735.8|9730.8|9738.1|9733.1|9733.2|9728.2|90
1753452300000|2025-07-25 14:05:00|9736.1|9731.1|9734.4|9729.4|9736.4|9731.4|9731.9|9726.9|102
1753452600000|2025-07-25 14:10:00|9734.6|9729.6|9733.8|9728.8|9736.6|9731.6|9732.8|9727.8|144
1753452900000|2025-07-25 14:15:00|9734.2|9729.2|9731|9726|9734.7|9729.7|9730.8|9725.8|120
1753453200000|2025-07-25 14:20:00|9730.9|9725.9|9729.4|9724.4|9734.7|9729.7|9729.4|9724.4|104
1753453500000|2025-07-25 14:25:00|9729.5|9724.5|9731.2|9726.2|9731.2|9726.2|9728.9|9723.9|93
1753453800000|2025-07-25 14:30:00|9731.3|9726.3|9733.3|9728.3|9734.4|9729.4|9730.8|9725.8|168
1753454100000|2025-07-25 14:35:00|9733.4|9728.4|9733.7|9728.7|9733.8|9728.8|9730.6|9725.6|109
1753454400000|2025-07-25 14:40:00|9733.8|9728.8|9732.8|9727.8|9736.7|9731.7|9732|9727|83
1753454700000|2025-07-25 14:45:00|9732.9|9727.9|9733.7|9728.7|9734|9729|9730.9|9725.9|74
1753455000000|2025-07-25 14:50:00|9733.8|9728.8|9736.2|9731.2|9736.2|9731.2|9733.3|9728.3|116
1753455300000|2025-07-25 14:55:00|9736.3|9731.3|9735.4|9730.4|9736.5|9731.5|9734.4|9729.4|113
1753455600000|2025-07-25 15:00:00|9735.5|9730.5|9736.3|9731.3|9737|9732|9734.9|9729.9|134
1753455900000|2025-07-25 15:05:00|9736.4|9731.4|9737.3|9732.3|9741.5|9736.5|9736.3|9731.3|108
1753456200000|2025-07-25 15:10:00|9737.4|9732.4|9735.7|9730.7|9737.7|9732.7|9734.1|9729.1|115
1753456500000|2025-07-25 15:15:00|9735.8|9730.8|9733.1|9728.1|9736.5|9731.5|9732.4|9727.4|96
1753456800000|2025-07-25 15:20:00|9733.5|9728.5|9731.9|9726.9|9735|9730|9731.9|9726.9|110
1753457100000|2025-07-25 15:25:00|9731.7|9726.7|9730.5|9725.5|9732.3|9727.3|9729.9|9724.9|135
1753457400000|2025-07-25 15:30:00|9730.6|9725.6|9732.3|9727.3|9734|9729|9730.6|9725.6|78
1753457700000|2025-07-25 15:35:00|9732|9727|9736.4|9731.4|9738.1|9733.1|9731.9|9726.9|107
1753458000000|2025-07-25 15:40:00|9736.3|9731.3|9737.3|9732.3|9739|9734|9735.9|9730.9|136
1753458300000|2025-07-25 15:45:00|9737.4|9732.4|9738.1|9733.1|9739|9734|9736.4|9731.4|92
1753458600000|2025-07-25 15:50:00|9738.3|9733.3|9738|9733|9739.6|9734.6|9737.6|9732.6|73
1753458900000|2025-07-25 15:55:00|9738.3|9733.3|9737.7|9732.7|9738.3|9733.3|9735.9|9730.9|75
1753459200000|2025-07-25 16:00:00|9737.6|9732.6|9739.7|9734.7|9740.1|9735.1|9736.9|9731.9|136
1753459500000|2025-07-25 16:05:00|9740.1|9735.1|9741|9736|9741.4|9736.4|9738.7|9733.7|132
1753459800000|2025-07-25 16:10:00|9741.2|9736.2|9740.5|9735.5|9743.5|9738.5|9738.2|9733.2|205
1753460100000|2025-07-25 16:15:00|9740.6|9735.6|9741.7|9736.7|9744|9739|9740.2|9735.2|228
1753460400000|2025-07-25 16:20:00|9741.5|9736.5|9742.5|9737.5|9744|9739|9741.2|9736.2|94
1753460700000|2025-07-25 16:25:00|9742.6|9737.6|9740.4|9735.4|9742.9|9737.9|9739.5|9734.5|63
1753461000000|2025-07-25 16:30:00|9740.5|9735.5|9740.7|9735.7|9741.5|9736.5|9739.7|9734.7|70
1753461300000|2025-07-25 16:35:00|9740.9|9735.9|9739.7|9734.7|9741.5|9736.5|9739|9734|62
1753461600000|2025-07-25 16:40:00|9739.6|9734.6|9738.6|9733.6|9740.1|9735.1|9738.2|9733.2|104
1753461900000|2025-07-25 16:45:00|9738.4|9733.4|9737.6|9732.6|9738.6|9733.6|9736.8|9731.8|52
1753462200000|2025-07-25 16:50:00|9737.7|9732.7|9737.6|9732.6|9738.1|9733.1|9736.5|9731.5|35
1753462500000|2025-07-25 16:55:00|9737.8|9732.8|9737.2|9732.2|9738|9733|9736.7|9731.7|77
1753462800000|2025-07-25 17:00:00|9737.4|9732.4|9736.6|9731.6|9737.6|9732.6|9735.8|9730.8|115
1753463100000|2025-07-25 17:05:00|9736.8|9731.8|9737|9732|9737.1|9732.1|9735.5|9730.5|108
1753463400000|2025-07-25 17:10:00|9737.3|9732.3|9736.9|9731.9|9737.4|9732.4|9735.8|9730.8|44
1753463700000|2025-07-25 17:15:00|9736.7|9731.7|9737.5|9732.5|9737.5|9732.5|9736.7|9731.7|31
1753464000000|2025-07-25 17:20:00|9737.4|9732.4|9734.7|9729.7|9737.4|9732.4|9734.3|9729.3|82
1753464300000|2025-07-25 17:25:00|9734.6|9729.6|9733.6|9728.6|9735.1|9730.1|9733.3|9728.3|176
1753464600000|2025-07-25 17:30:00|9733.7|9728.7|9732.4|9727.4|9734.1|9729.1|9732.4|9727.4|103
1753464900000|2025-07-25 17:35:00|9732.3|9727.3|9730|9725|9732.3|9727.3|9729.4|9724.4|78
1753465200000|2025-07-25 17:40:00|9730.1|9725.1|9731.2|9726.2|9731.6|9726.6|9730.1|9725.1|63
1753465500000|2025-07-25 17:45:00|9731.4|9726.4|9732.1|9727.1|9732.1|9727.1|9730.4|9725.4|29
1753465800000|2025-07-25 17:50:00|9732|9727|9732.2|9727.2|9732.7|9727.7|9731.7|9726.7|46
1753466100000|2025-07-25 17:55:00|9732|9727|9731.5|9726.5|9732.4|9727.4|9730.8|9725.8|37
1753466400000|2025-07-25 18:00:00|9731.6|9726.6|9730.6|9725.6|9732.1|9727.1|9729.4|9724.4|60
1753466700000|2025-07-25 18:05:00|9730.8|9725.8|9728.3|9723.3|9730.8|9725.8|9728.3|9723.3|37
1753467000000|2025-07-25 18:10:00|9728.4|9723.4|9728.7|9723.7|9729.2|9724.2|9727.8|9722.8|31
1753467300000|2025-07-25 18:15:00|9728.8|9723.8|9729.2|9724.2|9729.2|9724.2|9728.5|9723.5|10
1753467600000|2025-07-25 18:20:00|9729.1|9724.1|9729.7|9724.7|9730.2|9725.2|9729|9724|20
1753467900000|2025-07-25 18:25:00|9729.6|9724.6|9728|9723|9730|9725|9728|9723|63
1753468200000|2025-07-25 18:30:00|9728.2|9723.2|9729.6|9724.6|9729.6|9724.6|9727.5|9722.5|30
1753468500000|2025-07-25 18:35:00|9729.7|9724.7|9729.1|9724.1|9730.6|9725.6|9728.9|9723.9|104
1753468800000|2025-07-25 18:40:00|9729.3|9724.3|9728.8|9723.8|9729.6|9724.6|9728.7|9723.7|9
1753469100000|2025-07-25 18:45:00|9728.9|9723.9|9726.7|9721.7|9729.4|9724.4|9726.3|9721.3|136
1753469400000|2025-07-25 18:50:00|9726.8|9721.8|9724.9|9719.9|9727.1|9722.1|9724.2|9719.2|67
1753469700000|2025-07-25 18:55:00|9725.1|9720.1|9724.8|9719.8|9725.8|9720.8|9723.9|9718.9|203
1753470000000|2025-07-25 19:00:00|9724.7|9719.7|9725.3|9720.3|9725.5|9720.5|9723.9|9718.9|34
1753470300000|2025-07-25 19:05:00|9725.6|9720.6|9727.2|9722.2|9727.6|9722.6|9725.6|9720.6|12
1753470600000|2025-07-25 19:10:00|9727.3|9722.3|9726.8|9721.8|9727.6|9722.6|9726.7|9721.7|30
1753470900000|2025-07-25 19:15:00|9726.9|9721.9|9725.9|9720.9|9727.2|9722.2|9725.8|9720.8|15
1753471200000|2025-07-25 19:20:00|9725.8|9720.8|9724.3|9719.3|9725.8|9720.8|9724.3|9719.3|12
1753471500000|2025-07-25 19:25:00|9724.2|9719.2|9723.8|9718.8|9724.3|9719.3|9723.3|9718.3|40
1753471800000|2025-07-25 19:30:00|9724.1|9719.1|9724.3|9719.3|9724.7|9719.7|9723.4|9718.4|20
1753472100000|2025-07-25 19:35:00|9724.4|9719.4|9724.2|9719.2|9724.7|9719.7|9723.9|9718.9|34
1753472400000|2025-07-25 19:40:00|9724.3|9719.3|9725|9720|9725.6|9720.6|9724.2|9719.2|41
1753472700000|2025-07-25 19:45:00|9724.9|9719.9|9725.1|9720.1|9726.2|9721.2|9724.8|9719.8|83
1753473000000|2025-07-25 19:50:00|9725.4|9720.4|9724.8|9719.8|9726.4|9721.4|9724.5|9719.5|74
1753473300000|2025-07-25 19:55:00|9724.7|9719.7|9724.9|9719.9|9725.2|9720.2|9723.9|9718.9|49
1753473600000|2025-07-25 20:00:00|9724.8|9719.8|9727.2|9722.2|9727.4|9722.4|9724.8|9719.8|58
1753473900000|2025-07-25 20:05:00|9727.3|9722.3|9728.3|9723.3|9728.3|9723.3|9727|9722|4
1753474200000|2025-07-25 20:10:00|9728.1|9723.1|9728.3|9723.3|9728.7|9723.7|9728.1|9723.1|77
1753474500000|2025-07-25 20:15:00|9728.4|9723.4|9728.3|9723.3|9728.7|9723.7|9728.1|9723.1|5
1753474800000|2025-07-25 20:20:00|9728.4|9723.4|9729.2|9724.2|9729.7|9724.7|9728|9723|13
1753475100000|2025-07-25 20:25:00|9729.3|9724.3|9728.6|9723.6|9729.3|9724.3|9728.1|9723.1|11
1753475400000|2025-07-25 20:30:00|9728.7|9723.7|9726.6|9721.6|9729.4|9724.4|9726.6|9721.6|14
1753475700000|2025-07-25 20:35:00|9726.9|9721.9|9727.3|9722.3|9727.4|9722.4|9726.6|9721.6|5
1753476000000|2025-07-25 20:40:00|9727.1|9722.1|9727.3|9722.3|9727.5|9722.5|9727|9722|8
1753476300000|2025-07-25 20:45:00|9727.1|9722.1|9728.4|9723.4|9728.7|9723.7|9727.1|9722.1|11
1753476600000|2025-07-25 20:50:00|9728.5|9723.5|9728.8|9723.8|9729.2|9724.2|9728|9723|19
1753476900000|2025-07-25 20:55:00|9728.5|9723.5|9727.6|9722.6|9728.9|9723.9|9726.7|9721.7|31
1753653600000|2025-07-27 22:00:00|9719|9714|9714.9|9709.9|9719.5|9714.5|9712.6|9707.6|70
1753653900000|2025-07-27 22:05:00|9714.6|9709.6|9721.5|9716.5|9721.5|9716.5|9714.2|9709.2|1
1753654200000|2025-07-27 22:10:00|9721.6|9716.6|9724.3|9719.3|9724.3|9719.3|9721.5|9716.5|3
1753654500000|2025-07-27 22:15:00|9724.4|9719.4|9723|9718|9724.4|9719.4|9720.3|9715.3|1
1753654800000|2025-07-27 22:20:00|9722.9|9717.9|9720.4|9715.4|9723|9718|9720.4|9715.4|10
1753655100000|2025-07-27 22:25:00|9720.6|9715.6|9721.7|9716.7|9723.7|9718.7|9719|9714|23
1753655400000|2025-07-27 22:30:00|9721.8|9716.8|9721|9716|9723|9718|9720.7|9715.7|33
1753655700000|2025-07-27 22:35:00|9720.8|9715.8|9720.7|9715.7|9721.2|9716.2|9720|9715|0
1753656000000|2025-07-27 22:40:00|9720.6|9715.6|9722|9717|9722.2|9717.2|9720.2|9715.2|4
1753656300000|2025-07-27 22:45:00|9722.1|9717.1|9723|9718|9723|9718|9722|9717|0
1753656600000|2025-07-27 22:50:00|9723.1|9718.1|9722.3|9717.3|9723.1|9718.1|9722.3|9717.3|3
1753656900000|2025-07-27 22:55:00|9722.5|9717.5|9722.2|9717.2|9722.5|9717.5|9720.7|9715.7|15
1753657200000|2025-07-27 23:00:00|9722.1|9717.1|9719.7|9714.7|9722.5|9717.5|9719.7|9714.7|20
1753657500000|2025-07-27 23:05:00|9719.9|9714.9|9720.1|9715.1|9720.5|9715.5|9719.7|9714.7|39
1753657800000|2025-07-27 23:10:00|9720.2|9715.2|9722|9717|9722.4|9717.4|9720.1|9715.1|7
1753658100000|2025-07-27 23:15:00|9721.7|9716.7|9721.5|9716.5|9721.9|9716.9|9720.3|9715.3|5
1753658400000|2025-07-27 23:20:00|9721.3|9716.3|9720.2|9715.2|9721.5|9716.5|9719.6|9714.6|17
1753658700000|2025-07-27 23:25:00|9719.9|9714.9|9719.4|9714.4|9720.2|9715.2|9719.2|9714.2|30
1753659000000|2025-07-27 23:30:00|9719.2|9714.2|9719.1|9714.1|9720.5|9715.5|9718.2|9713.2|5
1753659300000|2025-07-27 23:35:00|9719.2|9714.2|9719.1|9714.1|9719.5|9714.5|9718.3|9713.3|11
1753659600000|2025-07-27 23:40:00|9719.2|9714.2|9720.3|9715.3|9720.9|9715.9|9719.2|9714.2|23
1753659900000|2025-07-27 23:45:00|9720.5|9715.5|9720.7|9715.7|9721.7|9716.7|9719.8|9714.8|3
1753660200000|2025-07-27 23:50:00|9720.6|9715.6|9720.8|9715.8|9721.6|9716.6|9720.3|9715.3|17
1753660500000|2025-07-27 23:55:00|9721.1|9716.1|9721.3|9716.3|9721.6|9716.6|9720.7|9715.7|0
1753660800000|2025-07-28 00:00:00|9721.2|9716.2|9713|9708|9721.2|9716.2|9712.4|9707.4|47
1753661100000|2025-07-28 00:05:00|9713.1|9708.1|9716.7|9711.7|9717.6|9712.6|9713|9708|27
1753661400000|2025-07-28 00:10:00|9716.6|9711.6|9715.9|9710.9|9719.1|9714.1|9715.7|9710.7|14
1753661700000|2025-07-28 00:15:00|9716.1|9711.1|9713.6|9708.6|9716.1|9711.1|9711.3|9706.3|178
1753662000000|2025-07-28 00:20:00|9713.4|9708.4|9713.3|9708.3|9713.6|9708.6|9711.7|9706.7|52
1753662300000|2025-07-28 00:25:00|9713.2|9708.2|9714.9|9709.9|9715.5|9710.5|9713.2|9708.2|23
1753662600000|2025-07-28 00:30:00|9715.1|9710.1|9717.8|9712.8|9718.5|9713.5|9714.8|9709.8|44
1753662900000|2025-07-28 00:35:00|9717.9|9712.9|9719.2|9714.2|9719.5|9714.5|9716.5|9711.5|57
1753663200000|2025-07-28 00:40:00|9719.1|9714.1|9718.6|9713.6|9719.8|9714.8|9717.9|9712.9|4
1753663500000|2025-07-28 00:45:00|9718.7|9713.7|9719.9|9714.9|9721.2|9716.2|9718.7|9713.7|56
1753663800000|2025-07-28 00:50:00|9719.8|9714.8|9719.4|9714.4|9721.5|9716.5|9718.5|9713.5|43
1753664100000|2025-07-28 00:55:00|9718.8|9713.8|9714.4|9709.4|9719.2|9714.2|9714.4|9709.4|25
1753664400000|2025-07-28 01:00:00|9714.3|9709.3|9710.3|9705.3|9714.3|9709.3|9709.3|9704.3|20
1753664700000|2025-07-28 01:05:00|9710.4|9705.4|9711.7|9706.7|9712.2|9707.2|9710.2|9705.2|12
1753665000000|2025-07-28 01:10:00|9711.6|9706.6|9712.4|9707.4|9712.4|9707.4|9709.8|9704.8|18
1753665300000|2025-07-28 01:15:00|9712.3|9707.3|9713.8|9708.8|9714.1|9709.1|9711.4|9706.4|13
1753665600000|2025-07-28 01:20:00|9713.7|9708.7|9714.9|9709.9|9715.7|9710.7|9713.4|9708.4|12
1753665900000|2025-07-28 01:25:00|9715|9710|9716.3|9711.3|9716.7|9711.7|9715|9710|20
1753666200000|2025-07-28 01:30:00|9716.2|9711.2|9719.5|9714.5|9719.8|9714.8|9715.7|9710.7|29
1753666500000|2025-07-28 01:35:00|9719.7|9714.7|9721.5|9716.5|9721.9|9716.9|9719.5|9714.5|32
1753666800000|2025-07-28 01:40:00|9721.7|9716.7|9723.5|9718.5|9724.3|9719.3|9721.7|9716.7|5
1753667100000|2025-07-28 01:45:00|9723.7|9718.7|9723.7|9718.7|9723.9|9718.9|9722.9|9717.9|9
1753667400000|2025-07-28 01:50:00|9724.1|9719.1|9722.9|9717.9|9726.3|9721.3|9722.6|9717.6|33
1753667700000|2025-07-28 01:55:00|9723|9718|9723.7|9718.7|9723.8|9718.8|9722.2|9717.2|8
1753668000000|2025-07-28 02:00:00|9723.8|9718.8|9725|9720|9725.2|9720.2|9723.5|9718.5|20
1753668300000|2025-07-28 02:05:00|9724.9|9719.9|9726.5|9721.5|9727.5|9722.5|9724.8|9719.8|22
1753668600000|2025-07-28 02:10:00|9726.7|9721.7|9727.4|9722.4|9728|9723|9726.5|9721.5|17
1753668900000|2025-07-28 02:15:00|9727.3|9722.3|9726.8|9721.8|9727.9|9722.9|9726.1|9721.1|23
1753669200000|2025-07-28 02:20:00|9726.9|9721.9|9725.1|9720.1|9727.2|9722.2|9725.1|9720.1|27
1753669500000|2025-07-28 02:25:00|9724.9|9719.9|9724.6|9719.6|9724.9|9719.9|9723.1|9718.1|4
1753669800000|2025-07-28 02:30:00|9724.8|9719.8|9723.9|9718.9|9725.2|9720.2|9723.6|9718.6|9
1753670100000|2025-07-28 02:35:00|9724|9719|9723.7|9718.7|9724.3|9719.3|9723.1|9718.1|2
1753670400000|2025-07-28 02:40:00|9723.8|9718.8|9723.6|9718.6|9724.9|9719.9|9723.4|9718.4|3
1753670700000|2025-07-28 02:45:00|9723.8|9718.8|9722.4|9717.4|9723.8|9718.8|9721.9|9716.9|18
1753671000000|2025-07-28 02:50:00|9722.5|9717.5|9720.4|9715.4|9722.5|9717.5|9719.8|9714.8|1
1753671300000|2025-07-28 02:55:00|9720.1|9715.1|9721.5|9716.5|9722.6|9717.6|9719.6|9714.6|11
1753671600000|2025-07-28 03:00:00|9721.6|9716.6|9720.8|9715.8|9722.9|9717.9|9720.3|9715.3|1
1753671900000|2025-07-28 03:05:00|9720.6|9715.6|9722|9717|9722|9717|9720.6|9715.6|5
1753672200000|2025-07-28 03:10:00|9721.9|9716.9|9721.8|9716.8|9722.8|9717.8|9721.8|9716.8|5
1753672500000|2025-07-28 03:15:00|9721.9|9716.9|9721.5|9716.5|9721.9|9716.9|9721|9716|4
1753672800000|2025-07-28 03:20:00|9721.7|9716.7|9721.9|9716.9|9723.4|9718.4|9721.5|9716.5|33
1753673100000|2025-07-28 03:25:00|9721.7|9716.7|9722.9|9717.9|9723.2|9718.2|9721.5|9716.5|15
1753673400000|2025-07-28 03:30:00|9723|9718|9721.4|9716.4|9723.8|9718.8|9720.4|9715.4|20
1753673700000|2025-07-28 03:35:00|9721.3|9716.3|9720|9715|9721.8|9716.8|9720|9715|5
1753674000000|2025-07-28 03:40:00|9719.9|9714.9|9720.1|9715.1|9720.1|9715.1|9719|9714|7
1753674300000|2025-07-28 03:45:00|9720|9715|9720.1|9715.1|9720.3|9715.3|9719.7|9714.7|13
1753674600000|2025-07-28 03:50:00|9720.3|9715.3|9720.5|9715.5|9721.6|9716.6|9720.3|9715.3|4
1753674900000|2025-07-28 03:55:00|9720.4|9715.4|9719|9714|9720.4|9715.4|9719|9714|3
1753675200000|2025-07-28 04:00:00|9718.7|9713.7|9718.5|9713.5|9719|9714|9717.2|9712.2|8
1753675500000|2025-07-28 04:05:00|9718.2|9713.2|9719.2|9714.2|9720|9715|9718.2|9713.2|0
1753675800000|2025-07-28 04:10:00|9719|9714|9719.4|9714.4|9719.9|9714.9|9719|9714|1
1753676100000|2025-07-28 04:15:00|9719.5|9714.5|9718.9|9713.9|9719.5|9714.5|9718.1|9713.1|3
1753676400000|2025-07-28 04:20:00|9719|9714|9721.1|9716.1|9721.3|9716.3|9719|9714|1
1753676700000|2025-07-28 04:25:00|9721|9716|9722|9717|9722.1|9717.1|9721|9716|1
1753677000000|2025-07-28 04:30:00|9721.9|9716.9|9723.2|9718.2|9723.6|9718.6|9721.7|9716.7|4
1753677300000|2025-07-28 04:35:00|9723.4|9718.4|9724.4|9719.4|9724.4|9719.4|9723.1|9718.1|5
1753677600000|2025-07-28 04:40:00|9724.5|9719.5|9725.7|9720.7|9726|9721|9724.2|9719.2|6
1753677900000|2025-07-28 04:45:00|9725.6|9720.6|9723.5|9718.5|9725.9|9720.9|9723.3|9718.3|2
1753678200000|2025-07-28 04:50:00|9723.6|9718.6|9724|9719|9724.2|9719.2|9723.5|9718.5|4
1753678500000|2025-07-28 04:55:00|9724.1|9719.1|9724.5|9719.5|9724.6|9719.6|9723.5|9718.5|49
1753678800000|2025-07-28 05:00:00|9724.6|9719.6|9725|9720|9725.5|9720.5|9724.6|9719.6|9
1753679100000|2025-07-28 05:05:00|9724.7|9719.7|9726.1|9721.1|9726.1|9721.1|9724.7|9719.7|4
1753679400000|2025-07-28 05:10:00|9726.2|9721.2|9727.2|9722.2|9727.5|9722.5|9726.2|9721.2|6
1753679700000|2025-07-28 05:15:00|9727.1|9722.1|9729.2|9724.2|9729.4|9724.4|9727.1|9722.1|10
1753680000000|2025-07-28 05:20:00|9729.1|9724.1|9730.2|9725.2|9730.4|9725.4|9728.6|9723.6|20
1753680300000|2025-07-28 05:25:00|9730.4|9725.4|9729.1|9724.1|9730.4|9725.4|9728.8|9723.8|12
1753680600000|2025-07-28 05:30:00|9729.2|9724.2|9728.7|9723.7|9729.5|9724.5|9727.8|9722.8|20
1753680900000|2025-07-28 05:35:00|9728.9|9723.9|9728.6|9723.6|9728.9|9723.9|9728.5|9723.5|4
1753681200000|2025-07-28 05:40:00|9728.5|9723.5|9728.7|9723.7|9728.7|9723.7|9728.1|9723.1|15
1753681500000|2025-07-28 05:45:00|9728.8|9723.8|9728.8|9723.8|9729.5|9724.5|9728.3|9723.3|6
1753681800000|2025-07-28 05:50:00|9728.7|9723.7|9728.7|9723.7|9729|9724|9726.8|9721.8|21
1753682100000|2025-07-28 05:55:00|9728.8|9723.8|9730.6|9725.6|9731.1|9726.1|9728.5|9723.5|28
1753682400000|2025-07-28 06:00:00|9730.7|9725.7|9733.3|9728.3|9733.3|9728.3|9728.2|9723.2|102
1753682700000|2025-07-28 06:05:00|9733.2|9728.2|9732.3|9727.3|9733.2|9728.2|9731.6|9726.6|45
1753683000000|2025-07-28 06:10:00|9732.5|9727.5|9732.2|9727.2|9735.7|9730.7|9732.2|9727.2|49
1753683300000|2025-07-28 06:15:00|9732.3|9727.3|9737.2|9732.2|9737.2|9732.2|9732.3|9727.3|65
1753683600000|2025-07-28 06:20:00|9737.5|9732.5|9744.9|9739.9|9745.8|9740.8|9737.3|9732.3|165
1753683900000|2025-07-28 06:25:00|9745.1|9740.1|9747.2|9742.2|9751.5|9746.5|9745.1|9740.1|142
1753684200000|2025-07-28 06:30:00|9747.1|9742.1|9749|9744|9749.6|9744.6|9745.8|9740.8|32
1753684500000|2025-07-28 06:35:00|9748.8|9743.8|9749.2|9744.2|9751.3|9746.3|9748.6|9743.6|41
1753684800000|2025-07-28 06:40:00|9749.1|9744.1|9747.3|9742.3|9749.6|9744.6|9747.1|9742.1|34
1753685100000|2025-07-28 06:45:00|9747.2|9742.2|9745.7|9740.7|9748.6|9743.6|9745.7|9740.7|31
1753685400000|2025-07-28 06:50:00|9745.9|9740.9|9743.3|9738.3|9746.7|9741.7|9743.2|9738.2|55
1753685700000|2025-07-28 06:55:00|9743.2|9738.2|9742.3|9737.3|9744.2|9739.2|9740.1|9735.1|195
1753686000000|2025-07-28 07:00:00|9742.5|9737.5|9745.4|9740.4|9746.3|9741.3|9740.7|9735.7|58
1753686300000|2025-07-28 07:05:00|9745.6|9740.6|9742.1|9737.1|9745.7|9740.7|9739.4|9734.4|45
1753686600000|2025-07-28 07:10:00|9742.2|9737.2|9743.2|9738.2|9744.7|9739.7|9741|9736|35
1753686900000|2025-07-28 07:15:00|9743.3|9738.3|9740.6|9735.6|9743.4|9738.4|9739.9|9734.9|45
1753687200000|2025-07-28 07:20:00|9741.1|9736.1|9740.8|9735.8|9741.8|9736.8|9739.7|9734.7|35
1753687500000|2025-07-28 07:25:00|9740.9|9735.9|9748.1|9743.1|9748.1|9743.1|9740.4|9735.4|47
1753687800000|2025-07-28 07:30:00|9748.2|9743.2|9754.2|9749.2|9756.8|9751.8|9747.9|9742.9|142
1753688100000|2025-07-28 07:35:00|9754.1|9749.1|9758.1|9753.1|9758.1|9753.1|9752.2|9747.2|63
1753688400000|2025-07-28 07:40:00|9758.2|9753.2|9761.3|9756.3|9761.6|9756.6|9757.4|9752.4|145
1753688700000|2025-07-28 07:45:00|9761.4|9756.4|9763.4|9758.4|9764.2|9759.2|9761.1|9756.1|118
1753689000000|2025-07-28 07:50:00|9763.6|9758.6|9766.2|9761.2|9768.2|9763.2|9763.6|9758.6|67
1753689300000|2025-07-28 07:55:00|9766.3|9761.3|9772.7|9767.7|9775.3|9770.3|9764.9|9759.9|182
1753689600000|2025-07-28 08:00:00|9773|9768|9773.4|9768.4|9774.2|9769.2|9768.5|9763.5|131
1753689900000|2025-07-28 08:05:00|9773.3|9768.3|9771.9|9766.9|9773.7|9768.7|9770.4|9765.4|79
1753690200000|2025-07-28 08:10:00|9772.1|9767.1|9770.1|9765.1|9772.1|9767.1|9768.4|9763.4|162
1753690500000|2025-07-28 08:15:00|9770.2|9765.2|9766.8|9761.8|9770.6|9765.6|9766.7|9761.7|33
1753690800000|2025-07-28 08:20:00|9767.1|9762.1|9764.1|9759.1|9767.2|9762.2|9764.1|9759.1|89
1753691100000|2025-07-28 08:25:00|9764.2|9759.2|9765.2|9760.2|9765.8|9760.8|9763.6|9758.6|84
1753691400000|2025-07-28 08:30:00|9765.3|9760.3|9762.4|9757.4|9765.3|9760.3|9762.3|9757.3|54
1753691700000|2025-07-28 08:35:00|9762.3|9757.3|9764.8|9759.8|9765.3|9760.3|9761.3|9756.3|46
1753692000000|2025-07-28 08:40:00|9764.9|9759.9|9769.2|9764.2|9770.3|9765.3|9764.9|9759.9|43
1753692300000|2025-07-28 08:45:00|9769.3|9764.3|9771.6|9766.6|9771.7|9766.7|9769.3|9764.3|25
1753692600000|2025-07-28 08:50:00|9771.7|9766.7|9771.9|9766.9|9774.5|9769.5|9770.5|9765.5|58
1753692900000|2025-07-28 08:55:00|9772|9767|9768.4|9763.4|9772|9767|9768.2|9763.2|32
1753693200000|2025-07-28 09:00:00|9768.6|9763.6|9770.3|9765.3|9770.3|9765.3|9767.7|9762.7|26
1753693500000|2025-07-28 09:05:00|9770.2|9765.2|9768.8|9763.8|9770.7|9765.7|9768.3|9763.3|50
1753693800000|2025-07-28 09:10:00|9768.7|9763.7|9769|9764|9769.3|9764.3|9767.5|9762.5|41
1753694100000|2025-07-28 09:15:00|9769.3|9764.3|9767.2|9762.2|9770.3|9765.3|9767.2|9762.2|32
1753694400000|2025-07-28 09:20:00|9767.3|9762.3|9766.4|9761.4|9767.4|9762.4|9765|9760|22
1753694700000|2025-07-28 09:25:00|9766.5|9761.5|9772.2|9767.2|9772.8|9767.8|9766.4|9761.4|45
1753695000000|2025-07-28 09:30:00|9772.3|9767.3|9774.2|9769.2|9774.3|9769.3|9771.9|9766.9|31
1753695300000|2025-07-28 09:35:00|9774.3|9769.3|9778.5|9773.5|9781.8|9776.8|9774.1|9769.1|140
1753695600000|2025-07-28 09:40:00|9778.7|9773.7|9775.4|9770.4|9778.7|9773.7|9775.3|9770.3|73
1753695900000|2025-07-28 09:45:00|9775.5|9770.5|9774|9769|9775.7|9770.7|9774|9769|40
1753696200000|2025-07-28 09:50:00|9773.9|9768.9|9775.5|9770.5|9775.8|9770.8|9773.9|9768.9|31
1753696500000|2025-07-28 09:55:00|9775.4|9770.4|9776.5|9771.5|9776.8|9771.8|9775.2|9770.2|28
1753696800000|2025-07-28 10:00:00|9776.4|9771.4|9778.2|9773.2|9778.9|9773.9|9773.3|9768.3|43
1753697100000|2025-07-28 10:05:00|9778.3|9773.3|9778.3|9773.3|9778.8|9773.8|9777.2|9772.2|50
1753697400000|2025-07-28 10:10:00|9778.4|9773.4|9776.3|9771.3|9780|9775|9775.9|9770.9|24
1753697700000|2025-07-28 10:15:00|9776.1|9771.1|9776|9771|9777.2|9772.2|9774.3|9769.3|30
1753698000000|2025-07-28 10:20:00|9776.3|9771.3|9783.8|9778.8|9784.4|9779.4|9776.1|9771.1|61
1753698300000|2025-07-28 10:25:00|9783.6|9778.6|9781.3|9776.3|9784.2|9779.2|9780.6|9775.6|64
1753698600000|2025-07-28 10:30:00|9781.4|9776.4|9779.5|9774.5|9781.4|9776.4|9778.4|9773.4|29
1753698900000|2025-07-28 10:35:00|9779.4|9774.4|9777.8|9772.8|9780.7|9775.7|9777.5|9772.5|33
1753699200000|2025-07-28 10:40:00|9777.6|9772.6|9775.6|9770.6|9777.8|9772.8|9774.8|9769.8|21
1753699500000|2025-07-28 10:45:00|9775.8|9770.8|9781|9776|9781.3|9776.3|9775.8|9770.8|58
1753699800000|2025-07-28 10:50:00|9781.1|9776.1|9781.4|9776.4|9781.7|9776.7|9779.9|9774.9|16
1753700100000|2025-07-28 10:55:00|9781.9|9776.9|9781.3|9776.3|9782|9777|9779.3|9774.3|33
1753700400000|2025-07-28 11:00:00|9781.1|9776.1|9783|9778|9784.7|9779.7|9781|9776|90
1753700700000|2025-07-28 11:05:00|9782.9|9777.9|9783.9|9778.9|9784.1|9779.1|9781.5|9776.5|51
1753701000000|2025-07-28 11:10:00|9784|9779|9782.6|9777.6|9784.6|9779.6|9782.1|9777.1|28
1753701300000|2025-07-28 11:15:00|9782.4|9777.4|9786.6|9781.6|9789.1|9784.1|9782.2|9777.2|67
1753701600000|2025-07-28 11:20:00|9786.7|9781.7|9787.6|9782.6|9787.6|9782.6|9783.8|9778.8|43
1753701900000|2025-07-28 11:25:00|9787.5|9782.5|9785.6|9780.6|9788.6|9783.6|9785|9780|36
1753702200000|2025-07-28 11:30:00|9785.7|9780.7|9787.6|9782.6|9790.9|9785.9|9785.6|9780.6|59
1753702500000|2025-07-28 11:35:00|9787.3|9782.3|9785.6|9780.6|9787.9|9782.9|9785|9780|28
1753702800000|2025-07-28 11:40:00|9785.7|9780.7|9786.4|9781.4|9788.4|9783.4|9784.9|9779.9|19
1753703100000|2025-07-28 11:45:00|9786.5|9781.5|9786.9|9781.9|9788.4|9783.4|9784.6|9779.6|55
1753703400000|2025-07-28 11:50:00|9787|9782|9785.1|9780.1|9787.6|9782.6|9782.1|9777.1|131
1753703700000|2025-07-28 11:55:00|9785.3|9780.3|9781.7|9776.7|9785.3|9780.3|9779.7|9774.7|109
1753704000000|2025-07-28 12:00:00|9781.6|9776.6|9774.3|9769.3|9781.6|9776.6|9773.1|9768.1|261
1753704300000|2025-07-28 12:05:00|9774.2|9769.2|9780|9775|9780.1|9775.1|9772.8|9767.8|70
1753704600000|2025-07-28 12:10:00|9780.1|9775.1|9779.4|9774.4|9780.1|9775.1|9777.2|9772.2|62
1753704900000|2025-07-28 12:15:00|9779.2|9774.2|9779|9774|9779.9|9774.9|9776.1|9771.1|64
1753705200000|2025-07-28 12:20:00|9779.1|9774.1|9778.5|9773.5|9779.4|9774.4|9775.6|9770.6|71
1753705500000|2025-07-28 12:25:00|9778.7|9773.7|9776.6|9771.6|9780|9775|9775|9770|60
1753705800000|2025-07-28 12:30:00|9776.5|9771.5|9776.9|9771.9|9777.5|9772.5|9775.3|9770.3|50
1753706100000|2025-07-28 12:35:00|9777|9772|9774|9769|9777.1|9772.1|9772.1|9767.1|60
1753706400000|2025-07-28 12:40:00|9774.1|9769.1|9776.9|9771.9|9777|9772|9773.8|9768.8|28
1753706700000|2025-07-28 12:45:00|9776.7|9771.7|9781.2|9776.2|9781.6|9776.6|9775.7|9770.7|75
1753707000000|2025-07-28 12:50:00|9781.7|9776.7|9779.8|9774.8|9783.5|9778.5|9779.7|9774.7|97
1753707300000|2025-07-28 12:55:00|9779.7|9774.7|9775.8|9770.8|9780.2|9775.2|9775.6|9770.6|173
1753707600000|2025-07-28 13:00:00|9775.7|9770.7|9773.6|9768.6|9776|9771|9772.5|9767.5|171
1753707900000|2025-07-28 13:05:00|9773.5|9768.5|9773.6|9768.6|9775.2|9770.2|9772.1|9767.1|92
1753708200000|2025-07-28 13:10:00|9773.7|9768.7|9776.6|9771.6|9777.7|9772.7|9773.6|9768.6|116
1753708500000|2025-07-28 13:15:00|9776.8|9771.8|9783.7|9778.7|9784.1|9779.1|9776.6|9771.6|116
1753708800000|2025-07-28 13:20:00|9783.6|9778.6|9785.9|9780.9|9789|9784|9783.6|9778.6|142
1753709100000|2025-07-28 13:25:00|9785.7|9780.7|9788.1|9783.1|9789.5|9784.5|9785|9780|176
1753709400000|2025-07-28 13:30:00|9788|9783|9788.2|9783.2|9789.3|9784.3|9787.2|9782.2|89
1753709700000|2025-07-28 13:35:00|9788.3|9783.3|9792.2|9787.2|9792.7|9787.7|9787.1|9782.1|120
1753710000000|2025-07-28 13:40:00|9792.1|9787.1|9791.6|9786.6|9792.5|9787.5|9788.8|9783.8|86
1753710300000|2025-07-28 13:45:00|9791.7|9786.7|9795.7|9790.7|9796.1|9791.1|9789.6|9784.6|155
1753710600000|2025-07-28 13:50:00|9795.8|9790.8|9795.6|9790.6|9796.2|9791.2|9794.3|9789.3|101
1753710900000|2025-07-28 13:55:00|9795.7|9790.7|9792.7|9787.7|9798|9793|9791.8|9786.8|177
1753711200000|2025-07-28 14:00:00|9793|9788|9791.8|9786.8|9794|9789|9791.3|9786.3|83
1753711500000|2025-07-28 14:05:00|9792|9787|9788.2|9783.2|9792.5|9787.5|9787|9782|203
1753711800000|2025-07-28 14:10:00|9788.5|9783.5|9787.8|9782.8|9790.2|9785.2|9787.7|9782.7|59
1753712100000|2025-07-28 14:15:00|9788|9783|9790.5|9785.5|9790.9|9785.9|9787.6|9782.6|81
1753712400000|2025-07-28 14:20:00|9790.1|9785.1|9791.2|9786.2|9793|9788|9789.2|9784.2|178
1753712700000|2025-07-28 14:25:00|9791.5|9786.5|9783.5|9778.5|9791.6|9786.6|9783.2|9778.2|117
1753713000000|2025-07-28 14:30:00|9783.6|9778.6|9783.1|9778.1|9784.6|9779.6|9782.3|9777.3|143
1753713300000|2025-07-28 14:35:00|9783.2|9778.2|9785.7|9780.7|9786.7|9781.7|9783.2|9778.2|70
1753713600000|2025-07-28 14:40:00|9785.6|9780.6|9782.9|9777.9|9787|9782|9782.9|9777.9|78
1753713900000|2025-07-28 14:45:00|9782.8|9777.8|9783.1|9778.1|9784.8|9779.8|9781.3|9776.3|81
1753714200000|2025-07-28 14:50:00|9783.2|9778.2|9789.6|9784.6|9790.2|9785.2|9783.1|9778.1|73
1753714500000|2025-07-28 14:55:00|9789.5|9784.5|9789.7|9784.7|9791.1|9786.1|9788.2|9783.2|186
1753714800000|2025-07-28 15:00:00|9789.8|9784.8|9789|9784|9792.1|9787.1|9788.6|9783.6|65
1753715100000|2025-07-28 15:05:00|9789.1|9784.1|9794.8|9789.8|9795.3|9790.3|9789|9784|125
1753715400000|2025-07-28 15:10:00|9795.1|9790.1|9797.8|9792.8|9797.8|9792.8|9795|9790|70
1753715700000|2025-07-28 15:15:00|9797.6|9792.6|9799.1|9794.1|9799.8|9794.8|9795.8|9790.8|92
1753716000000|2025-07-28 15:20:00|9798.9|9793.9|9801.3|9796.3|9802.5|9797.5|9798.4|9793.4|118
1753716300000|2025-07-28 15:25:00|9801.6|9796.6|9800|9795|9802.3|9797.3|9797.1|9792.1|105
1753716600000|2025-07-28 15:30:00|9800.1|9795.1|9800.8|9795.8|9801|9796|9798.9|9793.9|34
1753716900000|2025-07-28 15:35:00|9801|9796|9802.7|9797.7|9803.3|9798.3|9799.4|9794.4|63
1753717200000|2025-07-28 15:40:00|9802.6|9797.6|9804.6|9799.6|9806.7|9801.7|9802.3|9797.3|104
1753717500000|2025-07-28 15:45:00|9804.8|9799.8|9807.8|9802.8|9808|9803|9804.6|9799.6|81
1753717800000|2025-07-28 15:50:00|9807.7|9802.7|9807.2|9802.2|9808|9803|9805.7|9800.7|41
1753718100000|2025-07-28 15:55:00|9807.1|9802.1|9808.5|9803.5|9809.2|9804.2|9806.1|9801.1|46
1753718400000|2025-07-28 16:00:00|9808.6|9803.6|9810.2|9805.2|9811.7|9806.7|9807.1|9802.1|64
1753718700000|2025-07-28 16:05:00|9810.1|9805.1|9811.7|9806.7|9812.2|9807.2|9810.1|9805.1|54
1753719000000|2025-07-28 16:10:00|9811.6|9806.6|9812.3|9807.3|9812.3|9807.3|9809.9|9804.9|61
1753719300000|2025-07-28 16:15:00|9812.1|9807.1|9810.7|9805.7|9813.8|9808.8|9810.7|9805.7|76
1753719600000|2025-07-28 16:20:00|9810.6|9805.6|9811.2|9806.2|9811.3|9806.3|9809.4|9804.4|159
1753719900000|2025-07-28 16:25:00|9811.3|9806.3|9809.9|9804.9|9811.7|9806.7|9809.1|9804.1|39
1753720200000|2025-07-28 16:30:00|9810.1|9805.1|9812.1|9807.1|9812.2|9807.2|9809.9|9804.9|79
1753720500000|2025-07-28 16:35:00|9811.9|9806.9|9812.8|9807.8|9815.2|9810.2|9811.4|9806.4|102
1753720800000|2025-07-28 16:40:00|9812.7|9807.7|9811.9|9806.9|9812.9|9807.9|9810.2|9805.2|31
1753721100000|2025-07-28 16:45:00|9811.8|9806.8|9813.9|9808.9|9814.7|9809.7|9811.7|9806.7|41
1753721400000|2025-07-28 16:50:00|9813.8|9808.8|9812.9|9807.9|9814.2|9809.2|9812.4|9807.4|25
1753721700000|2025-07-28 16:55:00|9812.8|9807.8|9814.6|9809.6|9815.1|9810.1|9811.8|9806.8|25
1753722000000|2025-07-28 17:00:00|9814.8|9809.8|9814.3|9809.3|9815.3|9810.3|9813|9808|84
1753722300000|2025-07-28 17:05:00|9814.1|9809.1|9815.5|9810.5|9816.8|9811.8|9813.9|9808.9|52
1753722600000|2025-07-28 17:10:00|9815.4|9810.4|9816.5|9811.5|9816.6|9811.6|9815|9810|31
1753722900000|2025-07-28 17:15:00|9816.8|9811.8|9819.7|9814.7|9819.9|9814.9|9816.6|9811.6|48
1753723200000|2025-07-28 17:20:00|9819.9|9814.9|9817.5|9812.5|9819.9|9814.9|9817.3|9812.3|141
1753723500000|2025-07-28 17:25:00|9817.7|9812.7|9817.6|9812.6|9818.3|9813.3|9816.7|9811.7|50
1753723800000|2025-07-28 17:30:00|9817.7|9812.7|9818.2|9813.2|9818.8|9813.8|9816.9|9811.9|32
1753724100000|2025-07-28 17:35:00|9818|9813|9819.7|9814.7|9819.7|9814.7|9818|9813|42
1753724400000|2025-07-28 17:40:00|9819.5|9814.5|9821|9816|9821.7|9816.7|9819.3|9814.3|56
1753724700000|2025-07-28 17:45:00|9820.9|9815.9|9822.5|9817.5|9822.8|9817.8|9820|9815|62
1753725000000|2025-07-28 17:50:00|9822.7|9817.7|9822.3|9817.3|9823.2|9818.2|9821.9|9816.9|47
1753725300000|2025-07-28 17:55:00|9822.1|9817.1|9821.5|9816.5|9822.4|9817.4|9820.8|9815.8|23
1753725600000|2025-07-28 18:00:00|9821.6|9816.6|9823.5|9818.5|9823.5|9818.5|9820.8|9815.8|29
1753725900000|2025-07-28 18:05:00|9823.7|9818.7|9825.4|9820.4|9825.8|9820.8|9823.7|9818.7|45
1753726200000|2025-07-28 18:10:00|9825|9820|9824.8|9819.8|9826|9821|9824.8|9819.8|30
1753726500000|2025-07-28 18:15:00|9824.4|9819.4|9823.8|9818.8|9824.7|9819.7|9823.5|9818.5|26
1753726800000|2025-07-28 18:20:00|9823.9|9818.9|9822|9817|9824.4|9819.4|9821.8|9816.8|64
1753727100000|2025-07-28 18:25:00|9822.1|9817.1|9821.8|9816.8|9822.9|9817.9|9821.1|9816.1|51
1753727400000|2025-07-28 18:30:00|9822|9817|9822|9817|9822.9|9817.9|9821.8|9816.8|17
1753727700000|2025-07-28 18:35:00|9822.1|9817.1|9821.1|9816.1|9822.3|9817.3|9821|9816|21
1753728000000|2025-07-28 18:40:00|9821.3|9816.3|9821.1|9816.1|9821.8|9816.8|9820.5|9815.5|85
1753728300000|2025-07-28 18:45:00|9821.3|9816.3|9823.1|9818.1|9823.8|9818.8|9821.3|9816.3|52
1753728600000|2025-07-28 18:50:00|9823.4|9818.4|9822.8|9817.8|9823.8|9818.8|9822.1|9817.1|68
1753728900000|2025-07-28 18:55:00|9822.9|9817.9|9821.6|9816.6|9822.9|9817.9|9821.6|9816.6|223
1753729200000|2025-07-28 19:00:00|9821.8|9816.8|9822.4|9817.4|9822.5|9817.5|9820.5|9815.5|123
1753729500000|2025-07-28 19:05:00|9822.3|9817.3|9823|9818|9824|9819|9822.1|9817.1|12
1753729800000|2025-07-28 19:10:00|9822.9|9817.9|9822.8|9817.8|9823|9818|9822|9817|13
1753730100000|2025-07-28 19:15:00|9822.9|9817.9|9823.6|9818.6|9824|9819|9822.9|9817.9|46
1753730400000|2025-07-28 19:20:00|9823.5|9818.5|9823.4|9818.4|9824.1|9819.1|9823.2|9818.2|34
1753730700000|2025-07-28 19:25:00|9823.2|9818.2|9823.8|9818.8|9823.8|9818.8|9823.2|9818.2|30
1753731000000|2025-07-28 19:30:00|9823.6|9818.6|9824.5|9819.5|9824.8|9819.8|9823.6|9818.6|38
1753731300000|2025-07-28 19:35:00|9824.4|9819.4|9824|9819|9824.6|9819.6|9823.6|9818.6|64
1753731600000|2025-07-28 19:40:00|9823.9|9818.9|9824|9819|9824.3|9819.3|9822.9|9817.9|30
1753731900000|2025-07-28 19:45:00|9823.9|9818.9|9823.7|9818.7|9824.1|9819.1|9823.2|9818.2|58
1753732200000|2025-07-28 19:50:00|9823.9|9818.9|9823.1|9818.1|9824|9819|9823|9818|27
1753732500000|2025-07-28 19:55:00|9823|9818|9822.5|9817.5|9823.2|9818.2|9821.9|9816.9|53
1753732800000|2025-07-28 20:00:00|9822.4|9817.4|9823.1|9818.1|9823.5|9818.5|9822.4|9817.4|12
1753733100000|2025-07-28 20:05:00|9823|9818|9822.9|9817.9|9823.2|9818.2|9822.9|9817.9|2
1753733400000|2025-07-28 20:10:00|9823|9818|9823.4|9818.4|9823.4|9818.4|9822.9|9817.9|12
1753733700000|2025-07-28 20:15:00|9823.2|9818.2|9822.7|9817.7|9823.6|9818.6|9822.6|9817.6|0
1753734000000|2025-07-28 20:20:00|9822.8|9817.8|9822.5|9817.5|9822.8|9817.8|9822.2|9817.2|2
1753734300000|2025-07-28 20:25:00|9822.3|9817.3|9821.4|9816.4|9822.3|9817.3|9821.1|9816.1|29
1753734600000|2025-07-28 20:30:00|9821.5|9816.5|9821.2|9816.2|9821.5|9816.5|9821.1|9816.1|5
1753734900000|2025-07-28 20:35:00|9821.4|9816.4|9821.5|9816.5|9821.6|9816.6|9820.5|9815.5|14
1753735200000|2025-07-28 20:40:00|9821.6|9816.6|9821.9|9816.9|9822|9817|9821.1|9816.1|12
1753735500000|2025-07-28 20:45:00|9821.7|9816.7|9822.9|9817.9|9822.9|9817.9|9821.5|9816.5|4
1753735800000|2025-07-28 20:50:00|9823|9818|9825|9820|9825.7|9820.7|9822.9|9817.9|13
1753736100000|2025-07-28 20:55:00|9825.1|9820.1|9824.2|9819.2|9826.6|9821.6|9824.2|9819.2|19
1753747200000|2025-07-29 00:00:00|9820.3|9815.3|9821|9816|9821.3|9816.3|9819.5|9814.5|54
1753747500000|2025-07-29 00:05:00|9821.2|9816.2|9822.4|9817.4|9822.4|9817.4|9820.9|9815.9|34
1753747800000|2025-07-29 00:10:00|9822.3|9817.3|9822.8|9817.8|9823.5|9818.5|9822.2|9817.2|18
1753748100000|2025-07-29 00:15:00|9822.9|9817.9|9821.7|9816.7|9822.9|9817.9|9821|9816|41
1753748400000|2025-07-29 00:20:00|9821.5|9816.5|9824.4|9819.4|9824.5|9819.5|9821.5|9816.5|14
1753748700000|2025-07-29 00:25:00|9824.3|9819.3|9825.6|9820.6|9826.5|9821.5|9824.3|9819.3|19
1753749000000|2025-07-29 00:30:00|9825.8|9820.8|9824.3|9819.3|9825.8|9820.8|9823.6|9818.6|15
1753749300000|2025-07-29 00:35:00|9824.5|9819.5|9825|9820|9825.9|9820.9|9824.2|9819.2|8
1753749600000|2025-07-29 00:40:00|9825.1|9820.1|9823.3|9818.3|9825.7|9820.7|9823.3|9818.3|13
1753749900000|2025-07-29 00:45:00|9823.4|9818.4|9825.5|9820.5|9825.8|9820.8|9822.9|9817.9|12
1753750200000|2025-07-29 00:50:00|9825.7|9820.7|9826.9|9821.9|9827.2|9822.2|9824.4|9819.4|70
1753750500000|2025-07-29 00:55:00|9827.2|9822.2|9829.2|9824.2|9829.2|9824.2|9826.6|9821.6|38
1753750800000|2025-07-29 01:00:00|9828.9|9823.9|9826.7|9821.7|9828.9|9823.9|9826.1|9821.1|43
1753751100000|2025-07-29 01:05:00|9826.5|9821.5|9826.4|9821.4|9827.4|9822.4|9825.9|9820.9|32
1753751400000|2025-07-29 01:10:00|9826.6|9821.6|9826.3|9821.3|9826.7|9821.7|9824.4|9819.4|36
1753751700000|2025-07-29 01:15:00|9826.4|9821.4|9822.6|9817.6|9826.5|9821.5|9822.3|9817.3|19
1753752000000|2025-07-29 01:20:00|9822.5|9817.5|9822.9|9817.9|9822.9|9817.9|9821|9816|14
1753752300000|2025-07-29 01:25:00|9823|9818|9824.4|9819.4|9825.4|9820.4|9823|9818|13
1753752600000|2025-07-29 01:30:00|9824.6|9819.6|9823.8|9818.8|9824.6|9819.6|9821.9|9816.9|33
1753752900000|2025-07-29 01:35:00|9823.6|9818.6|9821.4|9816.4|9824.4|9819.4|9821.4|9816.4|16
1753753200000|2025-07-29 01:40:00|9821.6|9816.6|9820.6|9815.6|9821.6|9816.6|9819.8|9814.8|45
1753753500000|2025-07-29 01:45:00|9820.5|9815.5|9819.5|9814.5|9820.6|9815.6|9819.3|9814.3|25
1753753800000|2025-07-29 01:50:00|9819.6|9814.6|9823.6|9818.6|9823.6|9818.6|9819.5|9814.5|35
1753754100000|2025-07-29 01:55:00|9823.8|9818.8|9824.8|9819.8|9825.6|9820.6|9823.5|9818.5|6
1753754400000|2025-07-29 02:00:00|9824.9|9819.9|9821.8|9816.8|9824.9|9819.9|9821.3|9816.3|10
1753754700000|2025-07-29 02:05:00|9821.6|9816.6|9821|9816|9822.1|9817.1|9820.6|9815.6|7
1753755000000|2025-07-29 02:10:00|9820.9|9815.9|9819.3|9814.3|9820.9|9815.9|9819|9814|27
1753755300000|2025-07-29 02:15:00|9819.1|9814.1|9819.6|9814.6|9820.9|9815.9|9818.3|9813.3|10
1753755600000|2025-07-29 02:20:00|9819.5|9814.5|9817.9|9812.9|9819.5|9814.5|9817.9|9812.9|4
1753755900000|2025-07-29 02:25:00|9818|9813|9817.7|9812.7|9819.9|9814.9|9817.6|9812.6|29
1753756200000|2025-07-29 02:30:00|9817.9|9812.9|9817.4|9812.4|9817.9|9812.9|9817|9812|14
1753756500000|2025-07-29 02:35:00|9817.2|9812.2|9818.1|9813.1|9818.5|9813.5|9817.2|9812.2|10
1753756800000|2025-07-29 02:40:00|9818.4|9813.4|9819.5|9814.5|9820.6|9815.6|9818.1|9813.1|10
1753757100000|2025-07-29 02:45:00|9819.4|9814.4|9817.9|9812.9|9819.6|9814.6|9817.6|9812.6|5
1753757400000|2025-07-29 02:50:00|9817.7|9812.7|9818.2|9813.2|9818.9|9813.9|9817.7|9812.7|3
1753757700000|2025-07-29 02:55:00|9818.4|9813.4|9818.2|9813.2|9819.4|9814.4|9817.6|9812.6|4
1753758000000|2025-07-29 03:00:00|9818.1|9813.1|9817.7|9812.7|9818.4|9813.4|9817.2|9812.2|7
1753758300000|2025-07-29 03:05:00|9818.1|9813.1|9820.4|9815.4|9821.1|9816.1|9818.1|9813.1|8
1753758600000|2025-07-29 03:10:00|9820.5|9815.5|9821.1|9816.1|9821.5|9816.5|9820.5|9815.5|7
1753758900000|2025-07-29 03:15:00|9821|9816|9822.7|9817.7|9823|9818|9820.9|9815.9|17
1753759200000|2025-07-29 03:20:00|9822.6|9817.6|9822.5|9817.5|9822.7|9817.7|9822.3|9817.3|3
1753759500000|2025-07-29 03:25:00|9822.3|9817.3|9822.7|9817.7|9823.1|9818.1|9822.3|9817.3|1
1753759800000|2025-07-29 03:30:00|9823|9818|9825.1|9820.1|9825.4|9820.4|9822.7|9817.7|18
1753760100000|2025-07-29 03:35:00|9825|9820|9827|9822|9828.5|9823.5|9824.8|9819.8|30
1753760400000|2025-07-29 03:40:00|9826.8|9821.8|9826.7|9821.7|9827.1|9822.1|9826|9821|68
1753760700000|2025-07-29 03:45:00|9826.8|9821.8|9825.8|9820.8|9826.8|9821.8|9825.6|9820.6|11
1753761000000|2025-07-29 03:50:00|9826|9821|9827|9822|9827.8|9822.8|9825.8|9820.8|19
1753761300000|2025-07-29 03:55:00|9826.8|9821.8|9827.5|9822.5|9827.5|9822.5|9826.3|9821.3|12
1753761600000|2025-07-29 04:00:00|9827.6|9822.6|9827.3|9822.3|9828.7|9823.7|9827.3|9822.3|11
1753761900000|2025-07-29 04:05:00|9827.2|9822.2|9828.2|9823.2|9828.5|9823.5|9825.7|9820.7|16
1753762200000|2025-07-29 04:10:00|9828.6|9823.6|9829.1|9824.1|9829.2|9824.2|9828.2|9823.2|34
1753762500000|2025-07-29 04:15:00|9829.2|9824.2|9832.1|9827.1|9833.2|9828.2|9828.7|9823.7|81
1753762800000|2025-07-29 04:20:00|9832|9827|9830.1|9825.1|9832.3|9827.3|9829|9824|32
1753763100000|2025-07-29 04:25:00|9830.2|9825.2|9831.1|9826.1|9831.7|9826.7|9830|9825|17
1753763400000|2025-07-29 04:30:00|9830.9|9825.9|9831.7|9826.7|9831.8|9826.8|9830.3|9825.3|14
1753763700000|2025-07-29 04:35:00|9831.6|9826.6|9830.7|9825.7|9832.5|9827.5|9830.6|9825.6|27
1753764000000|2025-07-29 04:40:00|9830.8|9825.8|9829.5|9824.5|9830.8|9825.8|9829.2|9824.2|8
1753764300000|2025-07-29 04:45:00|9829.6|9824.6|9828.8|9823.8|9830.2|9825.2|9828.2|9823.2|11
1753764600000|2025-07-29 04:50:00|9828.7|9823.7|9827.7|9822.7|9829.2|9824.2|9827.6|9822.6|7
1753764900000|2025-07-29 04:55:00|9827.6|9822.6|9823.6|9818.6|9827.6|9822.6|9823.6|9818.6|64
1753765200000|2025-07-29 05:00:00|9823.7|9818.7|9826.3|9821.3|9827.1|9822.1|9823.7|9818.7|26
1753765500000|2025-07-29 05:05:00|9826.4|9821.4|9825.6|9820.6|9826.4|9821.4|9824.9|9819.9|20
1753765800000|2025-07-29 05:10:00|9825.7|9820.7|9827.1|9822.1|9827.6|9822.6|9825.6|9820.6|24
1753766100000|2025-07-29 05:15:00|9827.2|9822.2|9826.3|9821.3|9827.4|9822.4|9826.2|9821.2|29
1753766400000|2025-07-29 05:20:00|9826.4|9821.4|9824.1|9819.1|9826.6|9821.6|9823.6|9818.6|24
1753766700000|2025-07-29 05:25:00|9824.2|9819.2|9823.7|9818.7|9824.2|9819.2|9822.3|9817.3|33
1753767000000|2025-07-29 05:30:00|9823.9|9818.9|9822.2|9817.2|9823.9|9818.9|9821.9|9816.9|28
1753767300000|2025-07-29 05:35:00|9822.3|9817.3|9823.9|9818.9|9824.4|9819.4|9821.3|9816.3|19
1753767600000|2025-07-29 05:40:00|9824.1|9819.1|9824.2|9819.2|9824.9|9819.9|9823.8|9818.8|11
1753767900000|2025-07-29 05:45:00|9824.3|9819.3|9826.6|9821.6|9826.6|9821.6|9824.1|9819.1|20
1753768200000|2025-07-29 05:50:00|9826.4|9821.4|9827.8|9822.8|9827.9|9822.9|9826.3|9821.3|29
1753768500000|2025-07-29 05:55:00|9828.1|9823.1|9827.4|9822.4|9829.2|9824.2|9826.4|9821.4|29
1753768800000|2025-07-29 06:00:00|9827.6|9822.6|9828.9|9823.9|9831.1|9826.1|9827|9822|31
1753769100000|2025-07-29 06:05:00|9829.1|9824.1|9826.8|9821.8|9830.3|9825.3|9826|9821|47
1753769400000|2025-07-29 06:10:00|9826.7|9821.7|9823.9|9818.9|9827.6|9822.6|9823.7|9818.7|43
1753769700000|2025-07-29 06:15:00|9824|9819|9826.4|9821.4|9827.4|9822.4|9823.9|9818.9|55
1753770000000|2025-07-29 06:20:00|9826.3|9821.3|9826.3|9821.3|9826.8|9821.8|9823.9|9818.9|35
1753770300000|2025-07-29 06:25:00|9826.2|9821.2|9831.8|9826.8|9831.8|9826.8|9825.5|9820.5|68
1753770600000|2025-07-29 06:30:00|9831.7|9826.7|9842.2|9837.2|9843.8|9838.8|9831.7|9826.7|155
1753770900000|2025-07-29 06:35:00|9842|9837|9841.4|9836.4|9843.8|9838.8|9839.5|9834.5|133
1753771200000|2025-07-29 06:40:00|9841.5|9836.5|9838.8|9833.8|9842.3|9837.3|9836.9|9831.9|109
1753771500000|2025-07-29 06:45:00|9838.7|9833.7|9844.4|9839.4|9844.8|9839.8|9838.5|9833.5|100
1753771800000|2025-07-29 06:50:00|9844.3|9839.3|9847|9842|9847|9842|9841.7|9836.7|119
1753772100000|2025-07-29 06:55:00|9846.9|9841.9|9858.5|9853.5|9859.9|9854.9|9846.9|9841.9|415
1753772400000|2025-07-29 07:00:00|9858.3|9853.3|9852.4|9847.4|9858.5|9853.5|9850.8|9845.8|187
1753772700000|2025-07-29 07:05:00|9852.3|9847.3|9858.5|9853.5|9858.5|9853.5|9850.5|9845.5|108
1753773000000|2025-07-29 07:10:00|9859.5|9854.5|9861.2|9856.2|9863.7|9858.7|9858.3|9853.3|198
1753773300000|2025-07-29 07:15:00|9861.8|9856.8|9857|9852|9862|9857|9857|9852|100
1753773600000|2025-07-29 07:20:00|9856.9|9851.9|9853.4|9848.4|9856.9|9851.9|9852.7|9847.7|100
1753773900000|2025-07-29 07:25:00|9853.5|9848.5|9859.3|9854.3|9859.3|9854.3|9852.7|9847.7|76
1753774200000|2025-07-29 07:30:00|9859.2|9854.2|9859.7|9854.7|9861|9856|9856|9851|79
1753774500000|2025-07-29 07:35:00|9859.5|9854.5|9860.4|9855.4|9863.3|9858.3|9859.5|9854.5|57
1753774800000|2025-07-29 07:40:00|9860.5|9855.5|9858|9853|9860.9|9855.9|9857.5|9852.5|87
1753775100000|2025-07-29 07:45:00|9858.2|9853.2|9853.4|9848.4|9859|9854|9853.4|9848.4|90
1753775400000|2025-07-29 07:50:00|9853.3|9848.3|9853.3|9848.3|9854|9849|9851|9846|50
1753775700000|2025-07-29 07:55:00|9853.4|9848.4|9848.5|9843.5|9853.4|9848.4|9848.1|9843.1|76
1753776000000|2025-07-29 08:00:00|9848.9|9843.9|9846|9841|9850.7|9845.7|9844.4|9839.4|92
1753776300000|2025-07-29 08:05:00|9845.9|9840.9|9842.6|9837.6|9846.4|9841.4|9842.6|9837.6|49
1753776600000|2025-07-29 08:10:00|9842.8|9837.8|9838.9|9833.9|9843.8|9838.8|9838.5|9833.5|89
1753776900000|2025-07-29 08:15:00|9839|9834|9836.9|9831.9|9841.5|9836.5|9836.5|9831.5|75
1753777200000|2025-07-29 08:20:00|9837|9832|9840.8|9835.8|9841.1|9836.1|9836.9|9831.9|41
1753777500000|2025-07-29 08:25:00|9840.5|9835.5|9841|9836|9841.6|9836.6|9839.5|9834.5|42
1753777800000|2025-07-29 08:30:00|9841.3|9836.3|9840.8|9835.8|9843.5|9838.5|9840.4|9835.4|29
1753778100000|2025-07-29 08:35:00|9840.9|9835.9|9840.4|9835.4|9840.9|9835.9|9838.3|9833.3|37
1753778400000|2025-07-29 08:40:00|9840.3|9835.3|9839.9|9834.9|9841.8|9836.8|9839.6|9834.6|41
1753778700000|2025-07-29 08:45:00|9840.1|9835.1|9841.4|9836.4|9842.1|9837.1|9838.9|9833.9|32
1753779000000|2025-07-29 08:50:00|9841.3|9836.3|9838.8|9833.8|9841.8|9836.8|9837.9|9832.9|23
1753779300000|2025-07-29 08:55:00|9838.9|9833.9|9838.8|9833.8|9840|9835|9838|9833|35
1753779600000|2025-07-29 09:00:00|9838.9|9833.9|9836.9|9831.9|9838.9|9833.9|9834|9829|79
1753779900000|2025-07-29 09:05:00|9837|9832|9840|9835|9841.6|9836.6|9836.9|9831.9|43
1753780200000|2025-07-29 09:10:00|9839.8|9834.8|9836.9|9831.9|9839.8|9834.8|9836.9|9831.9|30
1753780500000|2025-07-29 09:15:00|9837|9832|9835.6|9830.6|9837.8|9832.8|9834.9|9829.9|92
1753780800000|2025-07-29 09:20:00|9835.7|9830.7|9834|9829|9836.2|9831.2|9832.4|9827.4|97
1753781100000|2025-07-29 09:25:00|9834.1|9829.1|9830.6|9825.6|9834.5|9829.5|9830.1|9825.1|79
1753781400000|2025-07-29 09:30:00|9830.7|9825.7|9829.6|9824.6|9831.6|9826.6|9829|9824|105
1753781700000|2025-07-29 09:35:00|9829.7|9824.7|9830.9|9825.9|9831.7|9826.7|9829.4|9824.4|55
1753782000000|2025-07-29 09:40:00|9830.7|9825.7|9829.5|9824.5|9832.9|9827.9|9829.4|9824.4|38
1753782300000|2025-07-29 09:45:00|9829.6|9824.6|9833.4|9828.4|9833.7|9828.7|9829.1|9824.1|28
1753782600000|2025-07-29 09:50:00|9833.5|9828.5|9832.9|9827.9|9834.9|9829.9|9832.4|9827.4|47
1753782900000|2025-07-29 09:55:00|9832.7|9827.7|9834.2|9829.2|9835.5|9830.5|9832.4|9827.4|59
1753783200000|2025-07-29 10:00:00|9834|9829|9834|9829|9835|9830|9834|9829|28
1753783500000|2025-07-29 10:05:00|9834.1|9829.1|9835.7|9830.7|9835.9|9830.9|9834|9829|26
1753783800000|2025-07-29 10:10:00|9835.9|9830.9|9833.5|9828.5|9836.1|9831.1|9833.1|9828.1|14
1753784100000|2025-07-29 10:15:00|9833.6|9828.6|9830.7|9825.7|9834.5|9829.5|9830|9825|44
1753784400000|2025-07-29 10:20:00|9830.5|9825.5|9831|9826|9833.7|9828.7|9830.4|9825.4|71
1753784700000|2025-07-29 10:25:00|9830.8|9825.8|9825.6|9820.6|9831.9|9826.9|9825.3|9820.3|54
1753785000000|2025-07-29 10:30:00|9825.5|9820.5|9829.4|9824.4|9829.6|9824.6|9825.2|9820.2|61
1753785300000|2025-07-29 10:35:00|9829.5|9824.5|9829.5|9824.5|9830.7|9825.7|9827.8|9822.8|37
1753785600000|2025-07-29 10:40:00|9829.3|9824.3|9831.5|9826.5|9832.1|9827.1|9829.3|9824.3|31
1753785900000|2025-07-29 10:45:00|9831.6|9826.6|9832.8|9827.8|9833.1|9828.1|9831.1|9826.1|56
1753786200000|2025-07-29 10:50:00|9833|9828|9835.5|9830.5|9835.5|9830.5|9832.8|9827.8|44
1753786500000|2025-07-29 10:55:00|9835.3|9830.3|9835.3|9830.3|9835.8|9830.8|9834.1|9829.1|43
1753786800000|2025-07-29 11:00:00|9835.2|9830.2|9838.6|9833.6|9839|9834|9834.8|9829.8|55
1753787100000|2025-07-29 11:05:00|9838.5|9833.5|9840.3|9835.3|9840.8|9835.8|9838.2|9833.2|62
1753787400000|2025-07-29 11:10:00|9840.2|9835.2|9839.6|9834.6|9840.3|9835.3|9838.5|9833.5|39
1753787700000|2025-07-29 11:15:00|9839.7|9834.7|9841|9836|9842.7|9837.7|9839|9834|59
1753788000000|2025-07-29 11:20:00|9840.8|9835.8|9840|9835|9841.3|9836.3|9838.1|9833.1|14
1753788300000|2025-07-29 11:25:00|9840.1|9835.1|9841.8|9836.8|9842.2|9837.2|9840|9835|38
1753788600000|2025-07-29 11:30:00|9842|9837|9845|9840|9845.2|9840.2|9841.8|9836.8|90
1753788900000|2025-07-29 11:35:00|9845.2|9840.2|9852.3|9847.3|9853|9848|9844.9|9839.9|136
1753789200000|2025-07-29 11:40:00|9852.4|9847.4|9854.1|9849.1|9858.2|9853.2|9851.9|9846.9|74
1753789500000|2025-07-29 11:45:00|9853.9|9848.9|9853.3|9848.3|9854|9849|9850.8|9845.8|47
1753789800000|2025-07-29 11:50:00|9853.4|9848.4|9855.6|9850.6|9855.7|9850.7|9852.6|9847.6|45
1753790100000|2025-07-29 11:55:00|9855.7|9850.7|9857.1|9852.1|9858.9|9853.9|9855.3|9850.3|117
1753790400000|2025-07-29 12:00:00|9856.9|9851.9|9859.3|9854.3|9859.3|9854.3|9856.9|9851.9|37
1753790700000|2025-07-29 12:05:00|9859.8|9854.8|9862.1|9857.1|9862.3|9857.3|9855.7|9850.7|87
1753791000000|2025-07-29 12:10:00|9861.9|9856.9|9861.2|9856.2|9861.9|9856.9|9858.3|9853.3|65
1753791300000|2025-07-29 12:15:00|9861.3|9856.3|9861.8|9856.8|9862.6|9857.6|9859.1|9854.1|59
1753791600000|2025-07-29 12:20:00|9862.1|9857.1|9861.7|9856.7|9864.3|9859.3|9859.1|9854.1|163
1753791900000|2025-07-29 12:25:00|9861.6|9856.6|9863.3|9858.3|9863.8|9858.8|9861.2|9856.2|109
1753792200000|2025-07-29 12:30:00|9863.4|9858.4|9863.6|9858.6|9866.7|9861.7|9862.7|9857.7|63
1753792500000|2025-07-29 12:35:00|9863.7|9858.7|9862.8|9857.8|9866.2|9861.2|9862.7|9857.7|69
1753792800000|2025-07-29 12:40:00|9862.9|9857.9|9863.3|9858.3|9865.2|9860.2|9862.2|9857.2|109
1753793100000|2025-07-29 12:45:00|9863.2|9858.2|9861.9|9856.9|9865.7|9860.7|9861.9|9856.9|97
1753793400000|2025-07-29 12:50:00|9861.8|9856.8|9862.9|9857.9|9863.7|9858.7|9860.3|9855.3|82
1753793700000|2025-07-29 12:55:00|9862.7|9857.7|9869.9|9864.9|9869.9|9864.9|9862.7|9857.7|59
1753794000000|2025-07-29 13:00:00|9870.2|9865.2|9866.5|9861.5|9871.2|9866.2|9865.9|9860.9|118
1753794300000|2025-07-29 13:05:00|9866.4|9861.4|9867.9|9862.9|9867.9|9862.9|9864.8|9859.8|100
1753794600000|2025-07-29 13:10:00|9868.2|9863.2|9872.4|9867.4|9873|9868|9867.9|9862.9|102
1753794900000|2025-07-29 13:15:00|9872.5|9867.5|9870.7|9865.7|9872.7|9867.7|9869.3|9864.3|63
1753795200000|2025-07-29 13:20:00|9870.5|9865.5|9865.4|9860.4|9871.4|9866.4|9864.9|9859.9|62
1753795500000|2025-07-29 13:25:00|9865.3|9860.3|9866.1|9861.1|9867.5|9862.5|9864.9|9859.9|64
1753795800000|2025-07-29 13:30:00|9866.4|9861.4|9869.1|9864.1|9870.4|9865.4|9864.9|9859.9|200
1753796100000|2025-07-29 13:35:00|9869.3|9864.3|9865.3|9860.3|9872.3|9867.3|9865.3|9860.3|99
1753796400000|2025-07-29 13:40:00|9865.4|9860.4|9864.6|9859.6|9866.4|9861.4|9861.5|9856.5|276
1753796700000|2025-07-29 13:45:00|9864.8|9859.8|9859|9854|9864.8|9859.8|9859|9854|141
1753797000000|2025-07-29 13:50:00|9858.8|9853.8|9859|9854|9860.7|9855.7|9856.9|9851.9|87
1753797300000|2025-07-29 13:55:00|9859.1|9854.1|9858.2|9853.2|9859.5|9854.5|9853.1|9848.1|258
1753797600000|2025-07-29 14:00:00|9857.8|9852.8|9861.8|9856.8|9861.9|9856.9|9850.5|9845.5|274
1753797900000|2025-07-29 14:05:00|9861.6|9856.6|9865.1|9860.1|9865.4|9860.4|9860.1|9855.1|123
1753798200000|2025-07-29 14:10:00|9865.3|9860.3|9864.4|9859.4|9867.3|9862.3|9861.9|9856.9|250
1753798500000|2025-07-29 14:15:00|9864.3|9859.3|9863.8|9858.8|9869|9864|9862.1|9857.1|109
1753798800000|2025-07-29 14:20:00|9863.9|9858.9|9856.5|9851.5|9863.9|9858.9|9854.4|9849.4|266
1753799100000|2025-07-29 14:25:00|9856.4|9851.4|9859.3|9854.3|9861.1|9856.1|9856|9851|64
1753799400000|2025-07-29 14:30:00|9859.4|9854.4|9857.5|9852.5|9862.1|9857.1|9855.8|9850.8|166
1753799700000|2025-07-29 14:35:00|9857.6|9852.6|9852.8|9847.8|9857.8|9852.8|9852.5|9847.5|95
1753800000000|2025-07-29 14:40:00|9852.5|9847.5|9857.7|9852.7|9858.1|9853.1|9851.5|9846.5|61
1753800300000|2025-07-29 14:45:00|9857.9|9852.9|9858.5|9853.5|9861.6|9856.6|9857.5|9852.5|83
1753800600000|2025-07-29 14:50:00|9858.4|9853.4|9864.6|9859.6|9866|9861|9858.1|9853.1|145
1753800900000|2025-07-29 14:55:00|9864.7|9859.7|9866.5|9861.5|9867.2|9862.2|9864.1|9859.1|345
1753801200000|2025-07-29 15:00:00|9866.2|9861.2|9863.7|9858.7|9867.9|9862.9|9863.7|9858.7|124
1753801500000|2025-07-29 15:05:00|9863.9|9858.9|9860.4|9855.4|9863.9|9858.9|9859.5|9854.5|92
1753801800000|2025-07-29 15:10:00|9860.5|9855.5|9861.1|9856.1|9861.9|9856.9|9859.7|9854.7|46
1753802100000|2025-07-29 15:15:00|9861|9856|9858.7|9853.7|9861.6|9856.6|9856.7|9851.7|103
1753802400000|2025-07-29 15:20:00|9858.9|9853.9|9861.1|9856.1|9861.7|9856.7|9858.7|9853.7|44
1753802700000|2025-07-29 15:25:00|9861.2|9856.2|9856.6|9851.6|9861.7|9856.7|9856.5|9851.5|52
1753803000000|2025-07-29 15:30:00|9856.7|9851.7|9858.2|9853.2|9858.4|9853.4|9854.2|9849.2|136
1753803300000|2025-07-29 15:35:00|9858.1|9853.1|9859.4|9854.4|9860.4|9855.4|9858.1|9853.1|74
1753803600000|2025-07-29 15:40:00|9859.2|9854.2|9861.9|9856.9|9862.1|9857.1|9856.7|9851.7|60
1753803900000|2025-07-29 15:45:00|9861.7|9856.7|9858.5|9853.5|9862|9857|9858|9853|82
1753804200000|2025-07-29 15:50:00|9858.4|9853.4|9859.6|9854.6|9860.1|9855.1|9857|9852|77
1753804500000|2025-07-29 15:55:00|9860.2|9855.2|9860.2|9855.2|9863.7|9858.7|9859.2|9854.2|94
1753804800000|2025-07-29 16:00:00|9860.1|9855.1|9857.1|9852.1|9860.1|9855.1|9856.8|9851.8|70
1753805100000|2025-07-29 16:05:00|9856.8|9851.8|9857.6|9852.6|9857.6|9852.6|9855.1|9850.1|84
1753805400000|2025-07-29 16:10:00|9857.5|9852.5|9855.3|9850.3|9858.5|9853.5|9855.2|9850.2|37
1753805700000|2025-07-29 16:15:00|9855.2|9850.2|9852.9|9847.9|9855.5|9850.5|9851.3|9846.3|112
1753806000000|2025-07-29 16:20:00|9853|9848|9853.7|9848.7|9854.2|9849.2|9852.3|9847.3|43
1753806300000|2025-07-29 16:25:00|9853.8|9848.8|9853.6|9848.6|9854.5|9849.5|9852.1|9847.1|87
1753806600000|2025-07-29 16:30:00|9854|9849|9855.1|9850.1|9855.3|9850.3|9853.7|9848.7|30
1753806900000|2025-07-29 16:35:00|9855.2|9850.2|9852.2|9847.2|9855.3|9850.3|9852.2|9847.2|28
1753807200000|2025-07-29 16:40:00|9852.3|9847.3|9851.6|9846.6|9853.6|9848.6|9851.3|9846.3|24
1753807500000|2025-07-29 16:45:00|9851.5|9846.5|9851.6|9846.6|9852|9847|9849.2|9844.2|92
1753807800000|2025-07-29 16:50:00|9851.7|9846.7|9852.8|9847.8|9855.3|9850.3|9851.6|9846.6|94
1753808100000|2025-07-29 16:55:00|9853|9848|9855.1|9850.1|9855.1|9850.1|9853|9848|28
1753808400000|2025-07-29 17:00:00|9855.2|9850.2|9855|9850|9856.2|9851.2|9852.8|9847.8|171
1753808700000|2025-07-29 17:05:00|9855.1|9850.1|9854.6|9849.6|9856.5|9851.5|9854.2|9849.2|31
1753809000000|2025-07-29 17:10:00|9854.5|9849.5|9850.2|9845.2|9854.6|9849.6|9849.7|9844.7|45
1753809300000|2025-07-29 17:15:00|9850.1|9845.1|9843.3|9838.3|9850.1|9845.1|9841.7|9836.7|182
1753809600000|2025-07-29 17:20:00|9843.5|9838.5|9844.3|9839.3|9845.3|9840.3|9842.2|9837.2|78
1753809900000|2025-07-29 17:25:00|9844.5|9839.5|9847.3|9842.3|9847.7|9842.7|9844.5|9839.5|98
1753810200000|2025-07-29 17:30:00|9847.5|9842.5|9848.7|9843.7|9848.7|9843.7|9847.5|9842.5|42
1753810500000|2025-07-29 17:35:00|9848.8|9843.8|9849.8|9844.8|9852|9847|9848.3|9843.3|41
1753810800000|2025-07-29 17:40:00|9849.7|9844.7|9850.7|9845.7|9851.3|9846.3|9849.7|9844.7|19
1753811100000|2025-07-29 17:45:00|9850.6|9845.6|9849.8|9844.8|9850.8|9845.8|9849.4|9844.4|19
1753811400000|2025-07-29 17:50:00|9849.9|9844.9|9851.3|9846.3|9851.8|9846.8|9849.9|9844.9|20
1753811700000|2025-07-29 17:55:00|9851.2|9846.2|9854.4|9849.4|9855.4|9850.4|9851.1|9846.1|147
1753812000000|2025-07-29 18:00:00|9854.3|9849.3|9855.1|9850.1|9855.8|9850.8|9852.2|9847.2|93
1753812300000|2025-07-29 18:05:00|9854.9|9849.9|9856.2|9851.2|9857.4|9852.4|9853.9|9848.9|47
1753812600000|2025-07-29 18:10:00|9856.1|9851.1|9855.2|9850.2|9856.3|9851.3|9854.6|9849.6|25
1753812900000|2025-07-29 18:15:00|9855.1|9850.1|9852.8|9847.8|9855.1|9850.1|9852.1|9847.1|53
1753813200000|2025-07-29 18:20:00|9852.7|9847.7|9853.2|9848.2|9853.2|9848.2|9852.2|9847.2|17
1753813500000|2025-07-29 18:25:00|9853.3|9848.3|9852.8|9847.8|9853.9|9848.9|9852.6|9847.6|23
1753813800000|2025-07-29 18:30:00|9852.9|9847.9|9851.7|9846.7|9853.1|9848.1|9851.3|9846.3|33
1753814100000|2025-07-29 18:35:00|9851.8|9846.8|9850.9|9845.9|9852.1|9847.1|9850.7|9845.7|31
1753814400000|2025-07-29 18:40:00|9851.1|9846.1|9849.6|9844.6|9851.1|9846.1|9849.2|9844.2|26
1753814700000|2025-07-29 18:45:00|9849.7|9844.7|9848.7|9843.7|9849.9|9844.9|9848.7|9843.7|16
1753815000000|2025-07-29 18:50:00|9848.5|9843.5|9849.4|9844.4|9850.4|9845.4|9848.5|9843.5|33
1753815300000|2025-07-29 18:55:00|9849.3|9844.3|9847.3|9842.3|9849.9|9844.9|9847.3|9842.3|164
1753815600000|2025-07-29 19:00:00|9847.4|9842.4|9848.1|9843.1|9848.2|9843.2|9846.8|9841.8|34
1753815900000|2025-07-29 19:05:00|9847.9|9842.9|9847.4|9842.4|9848.1|9843.1|9847.2|9842.2|30
1753816200000|2025-07-29 19:10:00|9847.3|9842.3|9845.7|9840.7|9847.8|9842.8|9845.5|9840.5|9
1753816500000|2025-07-29 19:15:00|9845.8|9840.8|9843.4|9838.4|9846.3|9841.3|9843.4|9838.4|19
1753816800000|2025-07-29 19:20:00|9843.3|9838.3|9842.7|9837.7|9843.4|9838.4|9842.4|9837.4|27
1753817100000|2025-07-29 19:25:00|9842.5|9837.5|9842.3|9837.3|9842.8|9837.8|9841.7|9836.7|22
1753817400000|2025-07-29 19:30:00|9842.4|9837.4|9845.2|9840.2|9845.3|9840.3|9842.4|9837.4|48
1753817700000|2025-07-29 19:35:00|9845|9840|9845.4|9840.4|9846.7|9841.7|9845|9840|55
1753818000000|2025-07-29 19:40:00|9845.3|9840.3|9846|9841|9846.8|9841.8|9845|9840|9
1753818300000|2025-07-29 19:45:00|9846.2|9841.2|9845.8|9840.8|9846.2|9841.2|9845.4|9840.4|9
1753818600000|2025-07-29 19:50:00|9845.9|9840.9|9846.5|9841.5|9846.9|9841.9|9845.8|9840.8|18
1753818900000|2025-07-29 19:55:00|9846.4|9841.4|9848.7|9843.7|9848.7|9843.7|9846.2|9841.2|113
1753819200000|2025-07-29 20:00:00|9848.5|9843.5|9848|9843|9849.2|9844.2|9847.5|9842.5|60
1753819500000|2025-07-29 20:05:00|9848.2|9843.2|9847.9|9842.9|9848.3|9843.3|9847.3|9842.3|16
1753819800000|2025-07-29 20:10:00|9848|9843|9848.2|9843.2|9848.5|9843.5|9847.9|9842.9|9
1753820100000|2025-07-29 20:15:00|9848|9843|9848.7|9843.7|9848.7|9843.7|9847.8|9842.8|8
1753820400000|2025-07-29 20:20:00|9848.5|9843.5|9849.4|9844.4|9849.4|9844.4|9848.5|9843.5|5
1753820700000|2025-07-29 20:25:00|9849.5|9844.5|9849.4|9844.4|9850.3|9845.3|9849.3|9844.3|3
1753821000000|2025-07-29 20:30:00|9849.3|9844.3|9849.9|9844.9|9850|9845|9849|9844|7
1753821300000|2025-07-29 20:35:00|9850.3|9845.3|9850.6|9845.6|9851.4|9846.4|9850.3|9845.3|20
1753821600000|2025-07-29 20:40:00|9850.5|9845.5|9850.5|9845.5|9850.8|9845.8|9849.4|9844.4|16
1753821900000|2025-07-29 20:45:00|9850.4|9845.4|9851.1|9846.1|9851.9|9846.9|9850.4|9845.4|2
1753822200000|2025-07-29 20:50:00|9851.3|9846.3|9851.6|9846.6|9852|9847|9850.8|9845.8|5
1753822500000|2025-07-29 20:55:00|9851.5|9846.5|9851|9846|9852.3|9847.3|9851|9846|5
1753833600000|2025-07-30 00:00:00|9847.7|9842.7|9847.5|9842.5|9848.2|9843.2|9846.5|9841.5|31
1753833900000|2025-07-30 00:05:00|9847.1|9842.1|9846.1|9841.1|9847.2|9842.2|9845.5|9840.5|17
1753834200000|2025-07-30 00:10:00|9846.2|9841.2|9844.8|9839.8|9846.2|9841.2|9844.5|9839.5|32
1753834500000|2025-07-30 00:15:00|9845|9840|9842.6|9837.6|9845.2|9840.2|9841.9|9836.9|40
1753834800000|2025-07-30 00:20:00|9842.8|9837.8|9843.2|9838.2|9843.7|9838.7|9842.2|9837.2|41
1753835100000|2025-07-30 00:25:00|9843.1|9838.1|9841.2|9836.2|9843.1|9838.1|9840.6|9835.6|32
1753835400000|2025-07-30 00:30:00|9841.3|9836.3|9838.7|9833.7|9841.3|9836.3|9838.4|9833.4|17
1753835700000|2025-07-30 00:35:00|9839.1|9834.1|9839.6|9834.6|9839.8|9834.8|9838.6|9833.6|43
1753836000000|2025-07-30 00:40:00|9839.4|9834.4|9838.3|9833.3|9839.8|9834.8|9838.1|9833.1|9
1753836300000|2025-07-30 00:45:00|9838.4|9833.4|9837.9|9832.9|9838.4|9833.4|9837.1|9832.1|26
1753836600000|2025-07-30 00:50:00|9837.8|9832.8|9838.2|9833.2|9839.8|9834.8|9837.7|9832.7|36
1753836900000|2025-07-30 00:55:00|9838.1|9833.1|9834.3|9829.3|9838.2|9833.2|9834.2|9829.2|45
1753837200000|2025-07-30 01:00:00|9834.4|9829.4|9832.6|9827.6|9834.4|9829.4|9831.4|9826.4|82
1753837500000|2025-07-30 01:05:00|9832.7|9827.7|9832.6|9827.6|9832.8|9827.8|9831.7|9826.7|23
1753837800000|2025-07-30 01:10:00|9832.4|9827.4|9832.2|9827.2|9833.3|9828.3|9831.2|9826.2|18
1753838100000|2025-07-30 01:15:00|9831.9|9826.9|9833.8|9828.8|9833.9|9828.9|9829.7|9824.7|44
1753838400000|2025-07-30 01:20:00|9833.7|9828.7|9838.8|9833.8|9839.1|9834.1|9833.7|9828.7|33
1753838700000|2025-07-30 01:25:00|9838.9|9833.9|9838.6|9833.6|9839.3|9834.3|9837.1|9832.1|24
1753839000000|2025-07-30 01:30:00|9838.4|9833.4|9837.8|9832.8|9839.7|9834.7|9836.6|9831.6|89
1753839300000|2025-07-30 01:35:00|9838.1|9833.1|9835.2|9830.2|9838.1|9833.1|9834.7|9829.7|30
1753839600000|2025-07-30 01:40:00|9835.4|9830.4|9836.4|9831.4|9836.4|9831.4|9834.7|9829.7|54
1753839900000|2025-07-30 01:45:00|9836.6|9831.6|9836.7|9831.7|9837.8|9832.8|9836.2|9831.2|29
1753840200000|2025-07-30 01:50:00|9836.8|9831.8|9836.7|9831.7|9838.3|9833.3|9836.4|9831.4|10
1753840500000|2025-07-30 01:55:00|9836.5|9831.5|9837.5|9832.5|9837.7|9832.7|9835.7|9830.7|1
1753840800000|2025-07-30 02:00:00|9837.7|9832.7|9836.5|9831.5|9838.4|9833.4|9836.5|9831.5|6
1753841100000|2025-07-30 02:05:00|9836.3|9831.3|9835.5|9830.5|9836.7|9831.7|9835.5|9830.5|2
1753841400000|2025-07-30 02:10:00|9835.4|9830.4|9834.7|9829.7|9835.4|9830.4|9833.9|9828.9|6
1753841700000|2025-07-30 02:15:00|9834.5|9829.5|9835.7|9830.7|9835.7|9830.7|9833.9|9828.9|4
1753842000000|2025-07-30 02:20:00|9835.5|9830.5|9834.5|9829.5|9836.7|9831.7|9834.5|9829.5|6
1753842300000|2025-07-30 02:25:00|9834.3|9829.3|9836.7|9831.7|9836.9|9831.9|9834.2|9829.2|12
1753842600000|2025-07-30 02:30:00|9836.8|9831.8|9837.9|9832.9|9837.9|9832.9|9836.8|9831.8|14
1753842900000|2025-07-30 02:35:00|9838|9833|9838.9|9833.9|9839.3|9834.3|9837.5|9832.5|2
1753843200000|2025-07-30 02:40:00|9838.8|9833.8|9839.7|9834.7|9839.9|9834.9|9838.4|9833.4|5
1753843500000|2025-07-30 02:45:00|9839.8|9834.8|9836.2|9831.2|9839.8|9834.8|9835.9|9830.9|8
1753843800000|2025-07-30 02:50:00|9836|9831|9836.5|9831.5|9836.8|9831.8|9835.8|9830.8|0
1753844100000|2025-07-30 02:55:00|9836.4|9831.4|9836.8|9831.8|9837.5|9832.5|9836.3|9831.3|11
1753844400000|2025-07-30 03:00:00|9836.6|9831.6|9833.7|9828.7|9836.8|9831.8|9832.9|9827.9|6
1753844700000|2025-07-30 03:05:00|9833.8|9828.8|9832.2|9827.2|9834.8|9829.8|9832.2|9827.2|14
1753845000000|2025-07-30 03:10:00|9832.3|9827.3|9832.6|9827.6|9832.6|9827.6|9830.4|9825.4|58
1753845300000|2025-07-30 03:15:00|9832.5|9827.5|9831.8|9826.8|9832.6|9827.6|9831|9826|22
1753845600000|2025-07-30 03:20:00|9831.9|9826.9|9831.9|9826.9|9832.4|9827.4|9831.6|9826.6|20
1753845900000|2025-07-30 03:25:00|9831.8|9826.8|9833.5|9828.5|9833.6|9828.6|9831.8|9826.8|7
1753846200000|2025-07-30 03:30:00|9833.6|9828.6|9834.6|9829.6|9835|9830|9833.5|9828.5|14
1753846500000|2025-07-30 03:35:00|9834.5|9829.5|9838.1|9833.1|9839|9834|9834.3|9829.3|24
1753846800000|2025-07-30 03:40:00|9838.3|9833.3|9837.5|9832.5|9838.4|9833.4|9837.4|9832.4|10
1753847100000|2025-07-30 03:45:00|9837.6|9832.6|9836.8|9831.8|9837.6|9832.6|9836.6|9831.6|5
1753847400000|2025-07-30 03:50:00|9836.6|9831.6|9837.5|9832.5|9838.4|9833.4|9836.1|9831.1|33
1753847700000|2025-07-30 03:55:00|9837.4|9832.4|9836.6|9831.6|9837.5|9832.5|9836.4|9831.4|8
1753848000000|2025-07-30 04:00:00|9837.3|9832.3|9842.1|9837.1|9842.3|9837.3|9837.3|9832.3|57
1753848300000|2025-07-30 04:05:00|9842.3|9837.3|9843.5|9838.5|9843.9|9838.9|9841.9|9836.9|16
1753848600000|2025-07-30 04:10:00|9844.1|9839.1|9842.6|9837.6|9844.1|9839.1|9842.6|9837.6|17
1753848900000|2025-07-30 04:15:00|9842.5|9837.5|9842.6|9837.6|9842.9|9837.9|9841.5|9836.5|10
1753849200000|2025-07-30 04:20:00|9842.9|9837.9|9843|9838|9843.4|9838.4|9842.6|9837.6|17
1753849500000|2025-07-30 04:25:00|9843.1|9838.1|9841.4|9836.4|9843.8|9838.8|9841|9836|24
1753849800000|2025-07-30 04:30:00|9841.5|9836.5|9841|9836|9841.8|9836.8|9840.6|9835.6|14
1753850100000|2025-07-30 04:35:00|9840.9|9835.9|9841.2|9836.2|9842|9837|9840.9|9835.9|9
1753850400000|2025-07-30 04:40:00|9841.4|9836.4|9841.5|9836.5|9841.7|9836.7|9840.9|9835.9|11
1753850700000|2025-07-30 04:45:00|9841.6|9836.6|9842.1|9837.1|9842.1|9837.1|9841.5|9836.5|9
1753851000000|2025-07-30 04:50:00|9842.2|9837.2|9845.1|9840.1|9845.2|9840.2|9842.2|9837.2|14
1753851300000|2025-07-30 04:55:00|9845|9840|9845|9840|9845.2|9840.2|9844.2|9839.2|23
1753851600000|2025-07-30 05:00:00|9845.4|9840.4|9845.1|9840.1|9846|9841|9845|9840|46
1753851900000|2025-07-30 05:05:00|9845|9840|9842.9|9837.9|9845|9840|9842.9|9837.9|15
1753852200000|2025-07-30 05:10:00|9842.5|9837.5|9844|9839|9844|9839|9842.1|9837.1|5
1753852500000|2025-07-30 05:15:00|9843.9|9838.9|9843.7|9838.7|9844.6|9839.6|9843.7|9838.7|4
1753852800000|2025-07-30 05:20:00|9843.6|9838.6|9840.1|9835.1|9843.6|9838.6|9839.5|9834.5|27
1753853100000|2025-07-30 05:25:00|9840|9835|9841.1|9836.1|9841.6|9836.6|9840|9835|12
1753853400000|2025-07-30 05:30:00|9841.2|9836.2|9838.1|9833.1|9841.4|9836.4|9838.1|9833.1|9
1753853700000|2025-07-30 05:35:00|9837.9|9832.9|9839.9|9834.9|9840|9835|9837.1|9832.1|24
1753854000000|2025-07-30 05:40:00|9840|9835|9839.2|9834.2|9840|9835|9838.2|9833.2|33
1753854300000|2025-07-30 05:45:00|9839.4|9834.4|9841.7|9836.7|9842|9837|9839.4|9834.4|52
1753854600000|2025-07-30 05:50:00|9841.5|9836.5|9841.8|9836.8|9842.7|9837.7|9840.6|9835.6|41
1753854900000|2025-07-30 05:55:00|9842.6|9837.6|9844.3|9839.3|9845.5|9840.5|9842.2|9837.2|51
1753855200000|2025-07-30 06:00:00|9844.2|9839.2|9850.8|9845.8|9851.1|9846.1|9843.5|9838.5|137
1753855500000|2025-07-30 06:05:00|9850.7|9845.7|9848.5|9843.5|9851.3|9846.3|9847.5|9842.5|60
1753855800000|2025-07-30 06:10:00|9848.3|9843.3|9846.2|9841.2|9848.8|9843.8|9844.8|9839.8|74
1753856100000|2025-07-30 06:15:00|9846.1|9841.1|9845.1|9840.1|9846.8|9841.8|9844.2|9839.2|35
1753856400000|2025-07-30 06:20:00|9845.2|9840.2|9844|9839|9845.5|9840.5|9843.1|9838.1|31
1753856700000|2025-07-30 06:25:00|9843.8|9838.8|9842.1|9837.1|9844|9839|9841.6|9836.6|37
1753857000000|2025-07-30 06:30:00|9842.2|9837.2|9841.2|9836.2|9842.5|9837.5|9839.7|9834.7|38
1753857300000|2025-07-30 06:35:00|9841.3|9836.3|9839.1|9834.1|9841.7|9836.7|9839.1|9834.1|41
1753857600000|2025-07-30 06:40:00|9839|9834|9840.8|9835.8|9841|9836|9837.6|9832.6|158
1753857900000|2025-07-30 06:45:00|9840.7|9835.7|9842.3|9837.3|9842.3|9837.3|9840.3|9835.3|18
1753858200000|2025-07-30 06:50:00|9842.2|9837.2|9837.6|9832.6|9842.2|9837.2|9837.1|9832.1|46
1753858500000|2025-07-30 06:55:00|9837.5|9832.5|9838.2|9833.2|9838.7|9833.7|9837.1|9832.1|23
1753858800000|2025-07-30 07:00:00|9838.3|9833.3|9837.8|9832.8|9840|9835|9836|9831|55
1753859100000|2025-07-30 07:05:00|9837.7|9832.7|9832.9|9827.9|9837.8|9832.8|9832.4|9827.4|69
1753859400000|2025-07-30 07:10:00|9832.8|9827.8|9836.3|9831.3|9836.3|9831.3|9831.1|9826.1|91
1753859700000|2025-07-30 07:15:00|9836.4|9831.4|9836.1|9831.1|9837.6|9832.6|9833.3|9828.3|70
1753860000000|2025-07-30 07:20:00|9836.3|9831.3|9836.4|9831.4|9837.4|9832.4|9834.3|9829.3|77
1753860300000|2025-07-30 07:25:00|9836.6|9831.6|9835.9|9830.9|9838.9|9833.9|9835.6|9830.6|68
1753860600000|2025-07-30 07:30:00|9835.8|9830.8|9834.8|9829.8|9836.3|9831.3|9834.1|9829.1|70
1753860900000|2025-07-30 07:35:00|9834.9|9829.9|9840.1|9835.1|9840.9|9835.9|9834.4|9829.4|82
1753861200000|2025-07-30 07:40:00|9839.9|9834.9|9840.8|9835.8|9843.2|9838.2|9839.6|9834.6|67
1753861500000|2025-07-30 07:45:00|9840.9|9835.9|9843.1|9838.1|9843.2|9838.2|9839.9|9834.9|15
1753861800000|2025-07-30 07:50:00|9842.9|9837.9|9842.1|9837.1|9843.3|9838.3|9840.8|9835.8|34
1753862100000|2025-07-30 07:55:00|9842.2|9837.2|9842.4|9837.4|9843.4|9838.4|9840.9|9835.9|34
1753862400000|2025-07-30 08:00:00|9842.2|9837.2|9842.2|9837.2|9843.6|9838.6|9840.4|9835.4|32
1753862700000|2025-07-30 08:05:00|9841.9|9836.9|9840.7|9835.7|9842.8|9837.8|9840.1|9835.1|42
1753863000000|2025-07-30 08:10:00|9840.4|9835.4|9842.9|9837.9|9843.6|9838.6|9839.8|9834.8|26
1753863300000|2025-07-30 08:15:00|9843.1|9838.1|9842.8|9837.8|9844.6|9839.6|9842.1|9837.1|26
1753863600000|2025-07-30 08:20:00|9842.4|9837.4|9841.2|9836.2|9845.4|9840.4|9841.1|9836.1|51
1753863900000|2025-07-30 08:25:00|9841.1|9836.1|9840.4|9835.4|9841.2|9836.2|9839.3|9834.3|70
1753864200000|2025-07-30 08:30:00|9840.3|9835.3|9839.8|9834.8|9840.7|9835.7|9838.9|9833.9|49
1753864500000|2025-07-30 08:35:00|9839.9|9834.9|9840.3|9835.3|9840.3|9835.3|9838.9|9833.9|52
1753864800000|2025-07-30 08:40:00|9840.4|9835.4|9839.8|9834.8|9840.4|9835.4|9838.9|9833.9|40
1753865100000|2025-07-30 08:45:00|9839.9|9834.9|9838.3|9833.3|9839.9|9834.9|9837.9|9832.9|12
1753865400000|2025-07-30 08:50:00|9838.4|9833.4|9839.3|9834.3|9839.8|9834.8|9838.2|9833.2|15
1753865700000|2025-07-30 08:55:00|9839.4|9834.4|9839|9834|9839.4|9834.4|9837.8|9832.8|9
1753866000000|2025-07-30 09:00:00|9839.2|9834.2|9838.7|9833.7|9840.2|9835.2|9838.4|9833.4|20
1753866300000|2025-07-30 09:05:00|9838.9|9833.9|9836.3|9831.3|9838.9|9833.9|9834.9|9829.9|30
1753866600000|2025-07-30 09:10:00|9836.4|9831.4|9838.9|9833.9|9839.5|9834.5|9836.3|9831.3|13
1753866900000|2025-07-30 09:15:00|9838.8|9833.8|9840.5|9835.5|9841.3|9836.3|9838.4|9833.4|20
1753867200000|2025-07-30 09:20:00|9840.3|9835.3|9839.8|9834.8|9841.9|9836.9|9839|9834|17
1753867500000|2025-07-30 09:25:00|9839.7|9834.7|9841.4|9836.4|9841.4|9836.4|9839.4|9834.4|31
1753867800000|2025-07-30 09:30:00|9841.3|9836.3|9842.2|9837.2|9843.7|9838.7|9840.9|9835.9|14
1753868100000|2025-07-30 09:35:00|9842|9837|9842.8|9837.8|9844.2|9839.2|9841.8|9836.8|8
1753868400000|2025-07-30 09:40:00|9842.9|9837.9|9843|9838|9843.3|9838.3|9842|9837|19
1753868700000|2025-07-30 09:45:00|9842.9|9837.9|9843.3|9838.3|9844.8|9839.8|9841.3|9836.3|75
1753869000000|2025-07-30 09:50:00|9843.2|9838.2|9844.4|9839.4|9845.7|9840.7|9843.2|9838.2|24
1753869300000|2025-07-30 09:55:00|9844.3|9839.3|9841|9836|9844.4|9839.4|9840.4|9835.4|16
1753869600000|2025-07-30 10:00:00|9840.8|9835.8|9839.3|9834.3|9841.3|9836.3|9838.8|9833.8|30
1753869900000|2025-07-30 10:05:00|9839.1|9834.1|9841.8|9836.8|9842|9837|9838.9|9833.9|12
1753870200000|2025-07-30 10:10:00|9841.9|9836.9|9841.9|9836.9|9844|9839|9841.9|9836.9|16
1753870500000|2025-07-30 10:15:00|9842|9837|9843.9|9838.9|9843.9|9838.9|9841.9|9836.9|11
1753870800000|2025-07-30 10:20:00|9844|9839|9848.5|9843.5|9848.6|9843.6|9843.8|9838.8|24
1753871100000|2025-07-30 10:25:00|9848.6|9843.6|9849.6|9844.6|9850|9845|9848.5|9843.5|19
1753871400000|2025-07-30 10:30:00|9849.5|9844.5|9849.5|9844.5|9850.5|9845.5|9849|9844|12
1753871700000|2025-07-30 10:35:00|9849.3|9844.3|9853.3|9848.3|9855.9|9850.9|9849.3|9844.3|92
1753872000000|2025-07-30 10:40:00|9853.5|9848.5|9851.5|9846.5|9853.6|9848.6|9850.1|9845.1|17
1753872300000|2025-07-30 10:45:00|9851.4|9846.4|9851.9|9846.9|9852.5|9847.5|9850.9|9845.9|29
1753872600000|2025-07-30 10:50:00|9852|9847|9851.4|9846.4|9853.1|9848.1|9851.4|9846.4|25
1753872900000|2025-07-30 10:55:00|9851.5|9846.5|9851.5|9846.5|9852.1|9847.1|9848.9|9843.9|65
1753873200000|2025-07-30 11:00:00|9851.8|9846.8|9853.3|9848.3|9853.5|9848.5|9850.4|9845.4|19
1753873500000|2025-07-30 11:05:00|9853.1|9848.1|9855.8|9850.8|9856|9851|9852.8|9847.8|49
1753873800000|2025-07-30 11:10:00|9855.6|9850.6|9855.5|9850.5|9856|9851|9854.1|9849.1|24
1753874100000|2025-07-30 11:15:00|9855.6|9850.6|9854.7|9849.7|9856|9851|9853.7|9848.7|18
1753874400000|2025-07-30 11:20:00|9854.9|9849.9|9855|9850|9857.2|9852.2|9854.5|9849.5|9
1753874700000|2025-07-30 11:25:00|9855.1|9850.1|9857.2|9852.2|9857.6|9852.6|9854.9|9849.9|19
1753875000000|2025-07-30 11:30:00|9857.1|9852.1|9859.9|9854.9|9860|9855|9856.9|9851.9|58
1753875300000|2025-07-30 11:35:00|9859.7|9854.7|9860.9|9855.9|9862.7|9857.7|9859.5|9854.5|78
1753875600000|2025-07-30 11:40:00|9860.7|9855.7|9861.1|9856.1|9861.6|9856.6|9860.2|9855.2|31
1753875900000|2025-07-30 11:45:00|9861|9856|9860.4|9855.4|9861.5|9856.5|9859.7|9854.7|29
1753876200000|2025-07-30 11:50:00|9860.2|9855.2|9859.7|9854.7|9861.2|9856.2|9859.4|9854.4|22
1753876500000|2025-07-30 11:55:00|9860|9855|9856.6|9851.6|9860.7|9855.7|9856.5|9851.5|79
1753876800000|2025-07-30 12:00:00|9856.7|9851.7|9856.4|9851.4|9856.7|9851.7|9854.1|9849.1|49
1753877100000|2025-07-30 12:05:00|9856.2|9851.2|9859.5|9854.5|9860.1|9855.1|9855.2|9850.2|47
1753877400000|2025-07-30 12:10:00|9859.4|9854.4|9861.6|9856.6|9864.7|9859.7|9859|9854|102
1753877700000|2025-07-30 12:15:00|9860.9|9855.9|9870.1|9865.1|9870.4|9865.4|9860.1|9855.1|112
1753878000000|2025-07-30 12:20:00|9870|9865|9866.5|9861.5|9870.1|9865.1|9863.6|9858.6|196
1753878300000|2025-07-30 12:25:00|9866.6|9861.6|9869.7|9864.7|9871.1|9866.1|9866.6|9861.6|101
1753878600000|2025-07-30 12:30:00|9869.6|9864.6|9883.1|9878.1|9885.5|9880.5|9868.6|9862.6|377
1753878900000|2025-07-30 12:35:00|9883.2|9878.2|9886|9881|9892.6|9887.6|9882.2|9877.2|281
1753879200000|2025-07-30 12:40:00|9885.8|9880.8|9888.3|9883.3|9892.2|9887.2|9885.8|9880.8|264
1753879500000|2025-07-30 12:45:00|9888.2|9883.2|9889.2|9884.2|9889.5|9884.5|9885.6|9880.6|176
1753879800000|2025-07-30 12:50:00|9889.6|9884.6|9896.1|9891.1|9897.1|9892.1|9887.1|9882.1|219
1753880100000|2025-07-30 12:55:00|9896|9891|9901|9896|9903.2|9898.2|9895.5|9890.5|361
1753880400000|2025-07-30 13:00:00|9900.7|9895.7|9897.3|9892.3|9902|9897|9896.3|9891.3|197
1753880700000|2025-07-30 13:05:00|9897.6|9892.6|9900.8|9895.8|9902.3|9897.3|9896|9891|196
1753881000000|2025-07-30 13:10:00|9901.1|9896.1|9909.3|9904.3|9911.8|9906.8|9900.3|9895.3|255
1753881300000|2025-07-30 13:15:00|9909.2|9904.2|9904.6|9899.6|9910.7|9905.7|9904.2|9899.2|151
1753881600000|2025-07-30 13:20:00|9904.3|9899.3|9909.2|9904.2|9909.6|9904.6|9903.8|9898.8|159
1753881900000|2025-07-30 13:25:00|9909.3|9904.3|9911|9906|9911|9906|9905.7|9900.7|162
1753882200000|2025-07-30 13:30:00|9911.2|9906.2|9906.8|9901.8|9911.8|9906.8|9905.6|9900.6|194
1753882500000|2025-07-30 13:35:00|9907|9902|9908.3|9903.3|9910.8|9905.8|9905.8|9900.8|213
1753882800000|2025-07-30 13:40:00|9908.7|9903.7|9910.2|9905.2|9913|9908|9908.7|9903.7|121
1753883100000|2025-07-30 13:45:00|9910|9905|9907.3|9902.3|9913|9908|9907.3|9902.3|173
1753883400000|2025-07-30 13:50:00|9907.6|9902.6|9913.6|9908.6|9914.6|9909.6|9906.7|9901.7|281
1753883700000|2025-07-30 13:55:00|9913.7|9908.7|9908.1|9903.1|9915.4|9910.4|9907.8|9902.8|398
1753884000000|2025-07-30 14:00:00|9907.9|9902.9|9909.2|9904.2|9909.3|9904.3|9904.4|9899.4|208
1753884300000|2025-07-30 14:05:00|9909.3|9904.3|9904.9|9899.9|9910.1|9905.1|9903.9|9898.9|147
1753884600000|2025-07-30 14:10:00|9904.8|9899.8|9903.8|9898.8|9905.6|9900.6|9901.6|9896.6|105
1753884900000|2025-07-30 14:15:00|9903.9|9898.9|9902.3|9897.3|9904.2|9899.2|9901.6|9896.6|89
1753885200000|2025-07-30 14:20:00|9902.4|9897.4|9904.4|9899.4|9905.2|9900.2|9902.3|9897.3|69
1753885500000|2025-07-30 14:25:00|9904.3|9899.3|9903.8|9898.8|9906.6|9901.6|9903.4|9898.4|70
1753885800000|2025-07-30 14:30:00|9903.7|9898.7|9903.8|9898.8|9903.8|9898.8|9901.4|9896.4|75
1753886100000|2025-07-30 14:35:00|9903.7|9898.7|9902.8|9897.8|9904.2|9899.2|9901.3|9896.3|56
1753886400000|2025-07-30 14:40:00|9902.9|9897.9|9902.2|9897.2|9903.8|9898.8|9900.9|9895.9|58
1753886700000|2025-07-30 14:45:00|9902.1|9897.1|9899.2|9894.2|9902.1|9897.1|9898.2|9893.2|150
1753887000000|2025-07-30 14:50:00|9899.3|9894.3|9901.6|9896.6|9902.2|9897.2|9899.3|9894.3|103
1753887300000|2025-07-30 14:55:00|9901.7|9896.7|9899.7|9894.7|9901.7|9896.7|9899.3|9894.3|160
1753887600000|2025-07-30 15:00:00|9899.8|9894.8|9901.8|9896.8|9901.9|9896.9|9899.2|9894.2|119
1753887900000|2025-07-30 15:05:00|9902.1|9897.1|9905.2|9900.2|9906.8|9901.8|9902.1|9897.1|113
1753888200000|2025-07-30 15:10:00|9905.1|9900.1|9898.7|9893.7|9905.2|9900.2|9897.3|9892.3|70
1753888500000|2025-07-30 15:15:00|9898.8|9893.8|9899.7|9894.7|9900.2|9895.2|9898.2|9893.2|53
1753888800000|2025-07-30 15:20:00|9899.8|9894.8|9899.7|9894.7|9901.8|9896.8|9897.4|9892.4|42
1753889100000|2025-07-30 15:25:00|9899.5|9894.5|9900.8|9895.8|9901|9896|9898.9|9893.9|18
1753889400000|2025-07-30 15:30:00|9900.7|9895.7|9905.2|9900.2|9905.5|9900.5|9900.5|9895.5|25
1753889700000|2025-07-30 15:35:00|9905|9900|9905.3|9900.3|9907|9902|9903.5|9898.5|82
1753890000000|2025-07-30 15:40:00|9905.4|9900.4|9907.4|9902.4|9907.5|9902.5|9905.3|9900.3|44
1753890300000|2025-07-30 15:45:00|9907.3|9902.3|9909|9904|9909|9904|9905.7|9900.7|36
1753890600000|2025-07-30 15:50:00|9908.9|9903.9|9911.9|9906.9|9912.2|9907.2|9908|9903|31
1753890900000|2025-07-30 15:55:00|9912|9907|9909.9|9904.9|9913.3|9908.3|9909.9|9904.9|40
1753891200000|2025-07-30 16:00:00|9909.7|9904.7|9909|9904|9909.9|9904.9|9908|9903|42
1753891500000|2025-07-30 16:05:00|9909.2|9904.2|9912.2|9907.2|9912.3|9907.3|9907.4|9902.4|67
1753891800000|2025-07-30 16:10:00|9911.9|9906.9|9909.9|9904.9|9912.5|9907.5|9909.5|9904.5|51
1753892100000|2025-07-30 16:15:00|9910|9905|9907.7|9902.7|9910.3|9905.3|9907|9902|49
1753892400000|2025-07-30 16:20:00|9907.5|9902.5|9906|9901|9907.5|9902.5|9905.4|9900.4|36
1753892700000|2025-07-30 16:25:00|9906.1|9901.1|9908.4|9903.4|9908.4|9903.4|9905.8|9900.8|30
1753893000000|2025-07-30 16:30:00|9908.3|9903.3|9907.5|9902.5|9909.1|9904.1|9907.3|9902.3|31
1753893300000|2025-07-30 16:35:00|9907.6|9902.6|9907.4|9902.4|9908.4|9903.4|9907.3|9902.3|11
1753893600000|2025-07-30 16:40:00|9907.3|9902.3|9907.4|9902.4|9908.8|9903.8|9907.3|9902.3|21
1753893900000|2025-07-30 16:45:00|9907.5|9902.5|9906.4|9901.4|9907.5|9902.5|9906.4|9901.4|16
1753894200000|2025-07-30 16:50:00|9906.5|9901.5|9904.9|9899.9|9906.5|9901.5|9904.6|9899.6|30
1753894500000|2025-07-30 16:55:00|9905|9900|9904.1|9899.1|9905.3|9900.3|9903.9|9898.9|19
1753894800000|2025-07-30 17:00:00|9904|9899|9901.9|9896.9|9904|9899|9901.8|9896.8|57
1753895100000|2025-07-30 17:05:00|9901.8|9896.8|9900|9895|9901.8|9896.8|9899.6|9894.6|47
1753895400000|2025-07-30 17:10:00|9900.1|9895.1|9899.5|9894.5|9900.8|9895.8|9899|9894|18
1753895700000|2025-07-30 17:15:00|9899.6|9894.6|9901.5|9896.5|9901.8|9896.8|9899.5|9894.5|40
1753896000000|2025-07-30 17:20:00|9901.6|9896.6|9900.9|9895.9|9902.3|9897.3|9899.8|9894.8|41
1753896300000|2025-07-30 17:25:00|9901|9896|9901.5|9896.5|9901.8|9896.8|9900.5|9895.5|31
1753896600000|2025-07-30 17:30:00|9901.6|9896.6|9901.6|9896.6|9902.3|9897.3|9901|9896|14
1753896900000|2025-07-30 17:35:00|9901.5|9896.5|9901.8|9896.8|9902.4|9897.4|9900.1|9895.1|21
1753897200000|2025-07-30 17:40:00|9901.9|9896.9|9902.5|9897.5|9902.8|9897.8|9900.3|9895.3|22
1753897500000|2025-07-30 17:45:00|9902.3|9897.3|9900.2|9895.2|9902.5|9897.5|9900.1|9895.1|43
1753897800000|2025-07-30 17:50:00|9900.4|9895.4|9898.8|9893.8|9900.4|9895.4|9898.1|9893.1|34
1753898100000|2025-07-30 17:55:00|9898.5|9893.5|9887.6|9878.6|9899.7|9894.7|9887.6|9878.6|49
1753898400000|2025-07-30 18:00:00|9887.7|9878.7|9892.1|9887.1|9900.9|9895.9|9887.7|9878.7|170
1753898700000|2025-07-30 18:05:00|9892|9887|9890|9885|9898.7|9893.7|9888.1|9883.1|103
1753899000000|2025-07-30 18:10:00|9889.9|9884.9|9894.5|9889.5|9895.2|9890.2|9884.9|9879.9|95
1753899300000|2025-07-30 18:15:00|9894.6|9889.6|9896.4|9891.4|9897.7|9892.7|9893.7|9888.7|66
1753899600000|2025-07-30 18:20:00|9896.5|9891.5|9898|9893|9899|9894|9894.5|9889.5|37
1753899900000|2025-07-30 18:25:00|9897.9|9892.9|9893.2|9888.2|9901.4|9896.4|9893|9888|288
1753900200000|2025-07-30 18:30:00|9893.4|9888.4|9889.5|9884.5|9900.4|9895.4|9885.4|9880.4|273
1753900500000|2025-07-30 18:35:00|9889.7|9884.7|9902.7|9897.7|9903.1|9898.1|9880.5|9875.5|676
1753900800000|2025-07-30 18:40:00|9902.6|9897.6|9914.9|9909.9|9915.7|9910.7|9902.2|9897.2|364
1753901100000|2025-07-30 18:45:00|9914.2|9909.2|9927.7|9922.7|9927.8|9922.8|9912.2|9907.2|447
1753901400000|2025-07-30 18:50:00|9927.6|9922.6|9933.7|9928.7|9939.2|9934.2|9927.6|9922.6|457
1753901700000|2025-07-30 18:55:00|9933.9|9928.9|9940.5|9935.5|9940.8|9935.8|9929.6|9924.6|357
1753902000000|2025-07-30 19:00:00|9940.6|9935.6|9942.6|9937.6|9943.2|9938.2|9934.5|9929.5|377
1753902300000|2025-07-30 19:05:00|9942.7|9937.7|9937.2|9932.2|9946.2|9941.2|9935|9930|414
1753902600000|2025-07-30 19:10:00|9937.3|9932.3|9935.8|9930.8|9937.3|9932.3|9932|9927|140
1753902900000|2025-07-30 19:15:00|9935.6|9930.6|9940.5|9935.5|9941.3|9936.3|9934.8|9929.8|206
1753903200000|2025-07-30 19:20:00|9940.6|9935.6|9943.7|9938.7|9946.6|9941.6|9940.6|9935.6|162
1753903500000|2025-07-30 19:25:00|9943.8|9938.8|9946.7|9941.7|9949.2|9944.2|9942|9937|124
1753903800000|2025-07-30 19:30:00|9946.6|9941.6|9940.3|9935.3|9946.7|9941.7|9940.1|9935.1|194
1753904100000|2025-07-30 19:35:00|9940.5|9935.5|9942.6|9937.6|9946.1|9941.1|9939.7|9934.7|121
1753904400000|2025-07-30 19:40:00|9942.7|9937.7|9941.2|9936.2|9943.1|9938.1|9938.1|9933.1|153
1753904700000|2025-07-30 19:45:00|9941.3|9936.3|9942.5|9937.5|9943.3|9938.3|9939.2|9934.2|196
1753905000000|2025-07-30 19:50:00|9942.3|9937.3|9942.5|9937.5|9942.8|9937.8|9940.5|9935.5|144
1753905300000|2025-07-30 19:55:00|9942.6|9937.6|9942.2|9937.2|9944|9939|9941.5|9936.5|92
1753905600000|2025-07-30 20:00:00|9942.1|9937.1|9941.1|9936.1|9942.3|9937.3|9940.1|9935.1|82
1753905900000|2025-07-30 20:05:00|9941|9936|9939.1|9934.1|9941.3|9936.3|9937.1|9932.1|14
1753906200000|2025-07-30 20:10:00|9939.3|9934.3|9945.1|9940.1|9946.6|9941.6|9939.3|9934.3|53
1753906500000|2025-07-30 20:15:00|9945.2|9940.2|9948.3|9943.3|9948.3|9943.3|9945.2|9940.2|30
1753906800000|2025-07-30 20:20:00|9948.2|9943.2|9950.8|9945.8|9954.9|9949.9|9947.8|9942.8|99
1753907100000|2025-07-30 20:25:00|9950.9|9945.9|9952.7|9947.7|9954.1|9949.1|9950.1|9945.1|36
1753907400000|2025-07-30 20:30:00|9952.6|9947.6|9950.1|9945.1|9952.7|9947.7|9948.6|9943.6|11
1753907700000|2025-07-30 20:35:00|9950.2|9945.2|9951.6|9946.6|9951.8|9946.8|9948.4|9943.4|29
1753908000000|2025-07-30 20:40:00|9951.7|9946.7|9950.4|9945.4|9951.9|9946.9|9949.7|9944.7|5
1753908300000|2025-07-30 20:45:00|9950.7|9945.7|9952.3|9947.3|9952.4|9947.4|9950.3|9945.3|55
1753908600000|2025-07-30 20:50:00|9952.2|9947.2|9952.3|9947.3|9953.7|9948.7|9951.7|9946.7|9
1753908900000|2025-07-30 20:55:00|9952.4|9947.4|9951.7|9946.7|9955.1|9950.1|9951.7|9946.7|51
1753920000000|2025-07-31 00:00:00|9937|9932|9935.4|9930.4|9937.4|9932.4|9933.1|9928.1|55
1753920300000|2025-07-31 00:05:00|9935.5|9930.5|9934.6|9929.6|9936.2|9931.2|9934|9929|51
1753920600000|2025-07-31 00:10:00|9934.7|9929.7|9935.2|9930.2|9936|9931|9934.4|9929.4|31
1753920900000|2025-07-31 00:15:00|9935.5|9930.5|9935.6|9930.6|9937.4|9932.4|9934.9|9929.9|43
1753921200000|2025-07-31 00:20:00|9935.7|9930.7|9934|9929|9936.1|9931.1|9934|9929|74
1753921500000|2025-07-31 00:25:00|9934.1|9929.1|9936.7|9931.7|9938.2|9933.2|9933.4|9928.4|48
1753921800000|2025-07-31 00:30:00|9936.6|9931.6|9936.6|9931.6|9937|9932|9934.4|9929.4|18
1753922100000|2025-07-31 00:35:00|9936.5|9931.5|9937.6|9932.6|9938.2|9933.2|9936.2|9931.2|14
1753922400000|2025-07-31 00:40:00|9937.5|9932.5|9936.2|9931.2|9937.5|9932.5|9935.4|9930.4|31
1753922700000|2025-07-31 00:45:00|9936.5|9931.5|9936|9931|9936.7|9931.7|9935|9930|7
1753923000000|2025-07-31 00:50:00|9935.9|9930.9|9936.7|9931.7|9938.2|9933.2|9935.2|9930.2|18
1753923300000|2025-07-31 00:55:00|9936.9|9931.9|9935.1|9930.1|9936.9|9931.9|9934.4|9929.4|15
1753923600000|2025-07-31 01:00:00|9935|9930|9936|9931|9936.2|9931.2|9934.7|9929.7|29
1753923900000|2025-07-31 01:05:00|9936.2|9931.2|9938.3|9933.3|9941.6|9936.6|9936.2|9931.2|58
1753924200000|2025-07-31 01:10:00|9938.5|9933.5|9937.1|9932.1|9939|9934|9936.6|9931.6|32
1753924500000|2025-07-31 01:15:00|9937.2|9932.2|9939.2|9934.2|9940.8|9935.8|9936|9931|39
1753924800000|2025-07-31 01:20:00|9939.3|9934.3|9936.2|9931.2|9940.5|9935.5|9936.1|9931.1|42
1753925100000|2025-07-31 01:25:00|9936.3|9931.3|9937|9932|9937.5|9932.5|9934.8|9929.8|27
1753925400000|2025-07-31 01:30:00|9936.7|9931.7|9937.1|9932.1|9937.2|9932.2|9934.6|9929.6|28
1753925700000|2025-07-31 01:35:00|9937|9932|9933.8|9928.8|9937.1|9932.1|9933.7|9928.7|22
1753926000000|2025-07-31 01:40:00|9933.7|9928.7|9931.3|9926.3|9934.1|9929.1|9931.3|9926.3|15
1753926300000|2025-07-31 01:45:00|9931.5|9926.5|9936|9931|9936|9931|9931.5|9926.5|38
1753926600000|2025-07-31 01:50:00|9935.8|9930.8|9938|9933|9938.3|9933.3|9935.7|9930.7|27
1753926900000|2025-07-31 01:55:00|9938.1|9933.1|9933.6|9928.6|9939|9934|9933.5|9928.5|45
1753927200000|2025-07-31 02:00:00|9933.5|9928.5|9932.8|9927.8|9935.2|9930.2|9932.8|9927.8|39
1753927500000|2025-07-31 02:05:00|9933|9928|9932.3|9927.3|9935.2|9930.2|9932.2|9927.2|38
1753927800000|2025-07-31 02:10:00|9932.2|9927.2|9932.8|9927.8|9933.6|9928.6|9932|9927|28
1753928100000|2025-07-31 02:15:00|9933|9928|9933.2|9928.2|9933.6|9928.6|9931.7|9926.7|55
1753928400000|2025-07-31 02:20:00|9933.4|9928.4|9934.8|9929.8|9935.4|9930.4|9931.8|9926.8|26
1753928700000|2025-07-31 02:25:00|9935|9930|9934.1|9929.1|9936.4|9931.4|9933.7|9928.7|28
1753929000000|2025-07-31 02:30:00|9934.2|9929.2|9936.8|9931.8|9937.4|9932.4|9934|9929|31
1753929300000|2025-07-31 02:35:00|9936.9|9931.9|9936|9931|9937.9|9932.9|9936|9931|22
1753929600000|2025-07-31 02:40:00|9936.1|9931.1|9938.3|9933.3|9938.8|9933.8|9935.9|9930.9|14
1753929900000|2025-07-31 02:45:00|9938.4|9933.4|9936.6|9931.6|9938.7|9933.7|9936.4|9931.4|16
1753930200000|2025-07-31 02:50:00|9936.4|9931.4|9932.7|9927.7|9936.7|9931.7|9932.7|9927.7|51
1753930500000|2025-07-31 02:55:00|9932.8|9927.8|9932.4|9927.4|9935.8|9930.8|9930.3|9925.3|47
1753930800000|2025-07-31 03:00:00|9932.3|9927.3|9931.2|9926.2|9932.3|9927.3|9928.3|9923.3|47
1753931100000|2025-07-31 03:05:00|9931.4|9926.4|9935.1|9930.1|9935.6|9930.6|9931.2|9926.2|31
1753931400000|2025-07-31 03:10:00|9934.9|9929.9|9935.8|9930.8|9935.8|9930.8|9933.4|9928.4|13
1753931700000|2025-07-31 03:15:00|9935.7|9930.7|9936.8|9931.8|9938.6|9933.6|9935.6|9930.6|48
1753932000000|2025-07-31 03:20:00|9936.7|9931.7|9939.4|9934.4|9939.6|9934.6|9935.4|9930.4|27
1753932300000|2025-07-31 03:25:00|9939.8|9934.8|9942.1|9937.1|9946.4|9941.4|9939.8|9934.8|96
1753932600000|2025-07-31 03:30:00|9941.9|9936.9|9940.8|9935.8|9942.9|9937.9|9940.1|9935.1|49
1753932900000|2025-07-31 03:35:00|9940.9|9935.9|9942.2|9937.2|9942.7|9937.7|9938.3|9933.3|78
1753933200000|2025-07-31 03:40:00|9942.1|9937.1|9936.5|9931.5|9942.2|9937.2|9936.2|9931.2|27
1753933500000|2025-07-31 03:45:00|9936.4|9931.4|9936.4|9931.4|9937.5|9932.5|9935.9|9930.9|24
1753933800000|2025-07-31 03:50:00|9936.5|9931.5|9937.8|9932.8|9938.3|9933.3|9936.4|9931.4|33
1753934100000|2025-07-31 03:55:00|9937.7|9932.7|9934.8|9929.8|9937.7|9932.7|9934.7|9929.7|10
1753934400000|2025-07-31 04:00:00|9934.9|9929.9|9936.2|9931.2|9936.4|9931.4|9934.2|9929.2|4
1753934700000|2025-07-31 04:05:00|9936|9931|9935.8|9930.8|9937.4|9932.4|9935.7|9930.7|14
1753935000000|2025-07-31 04:10:00|9935.7|9930.7|9934.8|9929.8|9936.2|9931.2|9934.5|9929.5|24
1753935300000|2025-07-31 04:15:00|9934.9|9929.9|9935.3|9930.3|9935.7|9930.7|9934.5|9929.5|12
1753935600000|2025-07-31 04:20:00|9935.4|9930.4|9935.3|9930.3|9936.3|9931.3|9934.9|9929.9|16
1753935900000|2025-07-31 04:25:00|9935.4|9930.4|9935.9|9930.9|9936|9931|9935|9930|4
1753936200000|2025-07-31 04:30:00|9936|9931|9935|9930|9938.4|9933.4|9934.9|9929.9|36
1753936500000|2025-07-31 04:35:00|9934.7|9929.7|9933.2|9928.2|9934.8|9929.8|9933.2|9928.2|30
1753936800000|2025-07-31 04:40:00|9933.3|9928.3|9933.7|9928.7|9933.9|9928.9|9933|9928|15
1753937100000|2025-07-31 04:45:00|9933.8|9928.8|9932.7|9927.7|9934.2|9929.2|9932.5|9927.5|5
1753937400000|2025-07-31 04:50:00|9932.5|9927.5|9930.8|9925.8|9932.9|9927.9|9930.7|9925.7|14
1753937700000|2025-07-31 04:55:00|9930.7|9925.7|9927.9|9922.9|9930.8|9925.8|9927.8|9922.8|34
1753938000000|2025-07-31 05:00:00|9928|9923|9927.3|9922.3|9928.5|9923.5|9927|9922|25
1753938300000|2025-07-31 05:05:00|9927.2|9922.2|9928.8|9923.8|9929.6|9924.6|9927.2|9922.2|30
1753938600000|2025-07-31 05:10:00|9928.7|9923.7|9926.5|9921.5|9929.3|9924.3|9926.1|9921.1|13
1753938900000|2025-07-31 05:15:00|9926.4|9921.4|9926.5|9921.5|9926.5|9921.5|9924.6|9919.6|45
1753939200000|2025-07-31 05:20:00|9926.6|9921.6|9924.3|9919.3|9926.8|9921.8|9923.9|9918.9|45
1753939500000|2025-07-31 05:25:00|9924.4|9919.4|9925.6|9920.6|9925.8|9920.8|9924.4|9919.4|14
1753939800000|2025-07-31 05:30:00|9925.9|9920.9|9927.1|9922.1|9929|9924|9925.9|9920.9|36
1753940100000|2025-07-31 05:35:00|9927.3|9922.3|9925.6|9920.6|9928|9923|9925.3|9920.3|40
1753940400000|2025-07-31 05:40:00|9925.5|9920.5|9926.6|9921.6|9927.1|9922.1|9925.4|9920.4|10
1753940700000|2025-07-31 05:45:00|9926.8|9921.8|9928|9923|9930|9925|9926.8|9921.8|22
1753941000000|2025-07-31 05:50:00|9927.9|9922.9|9927.9|9922.9|9929.3|9924.3|9927.6|9922.6|19
1753941300000|2025-07-31 05:55:00|9928|9923|9926.7|9921.7|9928.1|9923.1|9925.4|9920.4|116
1753941600000|2025-07-31 06:00:00|9926.9|9921.9|9924.1|9919.1|9927.1|9922.1|9924.1|9919.1|243
1753941900000|2025-07-31 06:05:00|9924.3|9919.3|9925|9920|9925.6|9920.6|9923|9918|82
1753942200000|2025-07-31 06:10:00|9925.1|9920.1|9925.3|9920.3|9927.4|9922.4|9923.1|9918.1|46
1753942500000|2025-07-31 06:15:00|9925.1|9920.1|9920.1|9915.1|9925.4|9920.4|9920|9915|79
1753942800000|2025-07-31 06:20:00|9920|9915|9915.9|9910.9|9920.2|9915.2|9915.7|9910.7|61
1753943100000|2025-07-31 06:25:00|9916|9911|9916.9|9911.9|9917|9912|9914.5|9909.5|97
1753943400000|2025-07-31 06:30:00|9917|9912|9916.1|9911.1|9919|9914|9916.1|9911.1|93
1753943700000|2025-07-31 06:35:00|9915.7|9910.7|9921.7|9916.7|9922.5|9917.5|9915.7|9910.7|65
1753944000000|2025-07-31 06:40:00|9921.6|9916.6|9917.5|9912.5|9921.6|9916.6|9917|9912|101
1753944300000|2025-07-31 06:45:00|9917.4|9912.4|9915.5|9910.5|9921.2|9916.2|9915.1|9910.1|139
1753944600000|2025-07-31 06:50:00|9915.6|9910.6|9914.9|9909.9|9917.2|9912.2|9914.4|9909.4|35
1753944900000|2025-07-31 06:55:00|9914.7|9909.7|9913|9908|9914.9|9909.9|9911.1|9906.1|64
1753945200000|2025-07-31 07:00:00|9912.8|9907.8|9919|9914|9919|9914|9912.8|9907.8|85
1753945500000|2025-07-31 07:05:00|9919.1|9914.1|9916.5|9911.5|9919.6|9914.6|9916.1|9911.1|76
1753945800000|2025-07-31 07:10:00|9916.3|9911.3|9916.2|9911.2|9916.7|9911.7|9914.2|9909.2|47
1753946100000|2025-07-31 07:15:00|9916.3|9911.3|9920.8|9915.8|9921.1|9916.1|9916.2|9911.2|37
1753946400000|2025-07-31 07:20:00|9920.7|9915.7|9924.8|9919.8|9925|9920|9919.7|9914.7|96
1753946700000|2025-07-31 07:25:00|9925|9920|9930.5|9925.5|9930.7|9925.7|9925|9920|99
1753947000000|2025-07-31 07:30:00|9930.6|9925.6|9929.8|9924.8|9930.8|9925.8|9927.5|9922.5|42
1753947300000|2025-07-31 07:35:00|9930|9925|9932.3|9927.3|9933.6|9928.6|9929.8|9924.8|68
1753947600000|2025-07-31 07:40:00|9932.2|9927.2|9936.2|9931.2|9936.2|9931.2|9930.2|9925.2|76
1753947900000|2025-07-31 07:45:00|9936.3|9931.3|9931.8|9926.8|9938.5|9933.5|9931.8|9926.8|111
1753948200000|2025-07-31 07:50:00|9931.7|9926.7|9930.6|9925.6|9931.8|9926.8|9930.2|9925.2|33
1753948500000|2025-07-31 07:55:00|9930.5|9925.5|9925.9|9920.9|9930.5|9925.5|9924.6|9919.6|91
1753948800000|2025-07-31 08:00:00|9926.1|9921.1|9927.6|9922.6|9928.2|9923.2|9925.1|9920.1|91
1753949100000|2025-07-31 08:05:00|9927.5|9922.5|9924.2|9919.2|9927.5|9922.5|9922.6|9917.6|96
1753949400000|2025-07-31 08:10:00|9924.1|9919.1|9926.9|9921.9|9926.9|9921.9|9924.1|9919.1|68
1753949700000|2025-07-31 08:15:00|9927.1|9922.1|9927.6|9922.6|9930.4|9925.4|9927.1|9922.1|161
1753950000000|2025-07-31 08:20:00|9927.5|9922.5|9931.1|9926.1|9931.2|9926.2|9926.3|9921.3|80
1753950300000|2025-07-31 08:25:00|9931.2|9926.2|9932.2|9927.2|9933.3|9928.3|9931.2|9926.2|79
1753950600000|2025-07-31 08:30:00|9932.3|9927.3|9930.6|9925.6|9932.4|9927.4|9928.7|9923.7|77
1753950900000|2025-07-31 08:35:00|9930.5|9925.5|9933.1|9928.1|9933.4|9928.4|9929.8|9924.8|73
1753951200000|2025-07-31 08:40:00|9933.6|9928.6|9935.9|9930.9|9936.1|9931.1|9933.3|9928.3|117
1753951500000|2025-07-31 08:45:00|9936.1|9931.1|9934.8|9929.8|9936.8|9931.8|9934.6|9929.6|80
1753951800000|2025-07-31 08:50:00|9934.7|9929.7|9934.1|9929.1|9935.7|9930.7|9933.9|9928.9|80
1753952100000|2025-07-31 08:55:00|9934.2|9929.2|9929.8|9924.8|9934.3|9929.3|9929.7|9924.7|153
1753952400000|2025-07-31 09:00:00|9929.6|9924.6|9934.1|9929.1|9934.4|9929.4|9929.4|9924.4|76
1753952700000|2025-07-31 09:05:00|9933.9|9928.9|9934.9|9929.9|9936.3|9931.3|9933.8|9928.8|81
1753953000000|2025-07-31 09:10:00|9935|9930|9933.8|9928.8|9936.2|9931.2|9933.8|9928.8|40
1753953300000|2025-07-31 09:15:00|9933.9|9928.9|9935.8|9930.8|9935.8|9930.8|9932.7|9927.7|53
1753953600000|2025-07-31 09:20:00|9935.9|9930.9|9936.7|9931.7|9938.8|9933.8|9935.9|9930.9|105
1753953900000|2025-07-31 09:25:00|9936.3|9931.3|9937.3|9932.3|9938.2|9933.2|9936.3|9931.3|45
1753954200000|2025-07-31 09:30:00|9937.4|9932.4|9937.3|9932.3|9938.5|9933.5|9936.2|9931.2|56
1753954500000|2025-07-31 09:35:00|9937.2|9932.2|9940.5|9935.5|9941|9936|9936.5|9931.5|110
1753954800000|2025-07-31 09:40:00|9940.4|9935.4|9941|9936|9941.7|9936.7|9939|9934|44
1753955100000|2025-07-31 09:45:00|9941.2|9936.2|9940.3|9935.3|9941.3|9936.3|9939.8|9934.8|18
1753955400000|2025-07-31 09:50:00|9940.2|9935.2|9941.3|9936.3|9942|9937|9939.9|9934.9|23
1753955700000|2025-07-31 09:55:00|9941.4|9936.4|9943.8|9938.8|9944.2|9939.2|9940|9935|31
1753956000000|2025-07-31 10:00:00|9943.9|9938.9|9942.3|9937.3|9944|9939|9941.9|9936.9|17
1753956300000|2025-07-31 10:05:00|9942.5|9937.5|9941.3|9936.3|9944|9939|9941.2|9936.2|26
1753956600000|2025-07-31 10:10:00|9941.4|9936.4|9942.9|9937.9|9943.7|9938.7|9941.3|9936.3|50
1753956900000|2025-07-31 10:15:00|9943|9938|9943.2|9938.2|9944|9939|9942.4|9937.4|36
1753957200000|2025-07-31 10:20:00|9943|9938|9945.7|9940.7|9946.3|9941.3|9942.7|9937.7|67
1753957500000|2025-07-31 10:25:00|9945.5|9940.5|9948.4|9943.4|9948.5|9943.5|9944.4|9939.4|108
1753957800000|2025-07-31 10:30:00|9948.5|9943.5|9952.7|9947.7|9953|9948|9948.3|9943.3|81
1753958100000|2025-07-31 10:35:00|9952.8|9947.8|9949.4|9944.4|9953.5|9948.5|9949.4|9944.4|56
1753958400000|2025-07-31 10:40:00|9949.2|9944.2|9947.8|9942.8|9949.6|9944.6|9947.4|9942.4|65
1753958700000|2025-07-31 10:45:00|9947.1|9942.1|9947.4|9942.4|9947.8|9942.8|9946.4|9941.4|84
1753959000000|2025-07-31 10:50:00|9947.1|9942.1|9944.3|9939.3|9947.5|9942.5|9944.1|9939.1|129
1753959300000|2025-07-31 10:55:00|9944.1|9939.1|9940.5|9935.5|9944.8|9939.8|9939.6|9934.6|196
1753959600000|2025-07-31 11:00:00|9940.6|9935.6|9941.9|9936.9|9943.9|9938.9|9940.1|9935.1|70
1753959900000|2025-07-31 11:05:00|9941.6|9936.6|9940.1|9935.1|9941.6|9936.6|9939.3|9934.3|74
1753960200000|2025-07-31 11:10:00|9940|9935|9936.8|9931.8|9940|9935|9935|9930|67
1753960500000|2025-07-31 11:15:00|9936.9|9931.9|9936|9931|9936.9|9931.9|9935.1|9930.1|50
1753960800000|2025-07-31 11:20:00|9936.1|9931.1|9942.1|9937.1|9942.8|9937.8|9936|9931|84
1753961100000|2025-07-31 11:25:00|9942.3|9937.3|9941.3|9936.3|9943.4|9938.4|9940|9935|32
1753961400000|2025-07-31 11:30:00|9941.4|9936.4|9937.3|9932.3|9941.4|9936.4|9935.6|9930.6|97
1753961700000|2025-07-31 11:35:00|9937.1|9932.1|9934.9|9929.9|9937.1|9932.1|9933.5|9928.5|30
1753962000000|2025-07-31 11:40:00|9934.6|9929.6|9936.5|9931.5|9936.5|9931.5|9934.1|9929.1|36
1753962300000|2025-07-31 11:45:00|9936.4|9931.4|9937.5|9932.5|9937.7|9932.7|9935.3|9930.3|20
1753962600000|2025-07-31 11:50:00|9937.7|9932.7|9935.5|9930.5|9939.9|9934.9|9935|9930|56
1753962900000|2025-07-31 11:55:00|9935.6|9930.6|9931.7|9926.7|9935.9|9930.9|9930.8|9925.8|67
1753963200000|2025-07-31 12:00:00|9931.9|9926.9|9931.1|9926.1|9932.5|9927.5|9931|9926|57
1753963500000|2025-07-31 12:05:00|9931.2|9926.2|9934.7|9929.7|9935.5|9930.5|9931.1|9926.1|58
1753963800000|2025-07-31 12:10:00|9934.6|9929.6|9936.4|9931.4|9937.2|9932.2|9934.1|9929.1|46
1753964100000|2025-07-31 12:15:00|9936.3|9931.3|9940.7|9935.7|9941.4|9936.4|9933.6|9928.6|51
1753964400000|2025-07-31 12:20:00|9940.9|9935.9|9937.9|9932.9|9942.7|9937.7|9937.4|9932.4|38
1753964700000|2025-07-31 12:25:00|9937.6|9932.6|9946.6|9941.6|9947.7|9941.6|9936.9|9931.9|23
1753965000000|2025-07-31 12:30:00|9947.8|9940.8|9946.9|9941.9|9949.9|9943.7|9940.5|9935.5|158
1753965300000|2025-07-31 12:35:00|9947|9942|9940.9|9935.9|9948.1|9943.1|9940.9|9935.9|66
1753965600000|2025-07-31 12:40:00|9941|9936|9945.6|9940.6|9945.6|9940.6|9938.7|9933.7|116
1753965900000|2025-07-31 12:45:00|9945.4|9940.4|9949.6|9944.6|9951.9|9946.9|9944.7|9939.7|113
1753966200000|2025-07-31 12:50:00|9949.7|9944.7|9951.7|9946.7|9952|9947|9949|9944|66
1753966500000|2025-07-31 12:55:00|9951.4|9946.4|9948.7|9943.7|9951.4|9946.4|9947.2|9942.2|52
1753966800000|2025-07-31 13:00:00|9948.9|9943.9|9949.1|9944.1|9952.6|9947.6|9947.7|9942.7|152
1753967100000|2025-07-31 13:05:00|9949|9944|9959.2|9954.2|9961.1|9956.1|9949|9944|224
1753967400000|2025-07-31 13:10:00|9959.1|9954.1|9957.6|9952.6|9959.2|9954.2|9955.9|9950.9|189
1753967700000|2025-07-31 13:15:00|9957.7|9952.7|9960.6|9955.6|9963.5|9958.5|9956|9951|176
1753968000000|2025-07-31 13:20:00|9960.7|9955.7|9960.8|9955.8|9962.5|9957.5|9959|9954|68
1753968300000|2025-07-31 13:25:00|9960.7|9955.7|9963|9958|9965|9960|9959|9954|114
1753968600000|2025-07-31 13:30:00|9963.1|9958.1|9964.3|9959.3|9964.7|9959.7|9961.2|9956.2|127
1753968900000|2025-07-31 13:35:00|9964.2|9959.2|9961.1|9956.1|9965.5|9960.5|9960.3|9955.3|170
1753969200000|2025-07-31 13:40:00|9961.2|9956.2|9964.2|9959.2|9965.9|9960.9|9960.2|9955.2|78
1753969500000|2025-07-31 13:45:00|9964.4|9959.4|9963.6|9958.6|9965.4|9960.4|9962.6|9957.6|124
1753969800000|2025-07-31 13:50:00|9963.8|9958.8|9965.1|9960.1|9965.5|9960.5|9962.2|9957.2|61
1753970100000|2025-07-31 13:55:00|9965.2|9960.2|9966.2|9961.2|9967|9962|9964.1|9959.1|145
1753970400000|2025-07-31 14:00:00|9966.1|9961.1|9966.7|9961.7|9968.5|9963.5|9965.6|9960.6|162
1753970700000|2025-07-31 14:05:00|9966.8|9961.8|9966.5|9961.5|9968.2|9963.2|9965.7|9960.7|94
1753971000000|2025-07-31 14:10:00|9966.6|9961.6|9957.6|9952.6|9966.8|9961.8|9957|9952|199
1753971300000|2025-07-31 14:15:00|9957.3|9952.3|9956.2|9951.2|9958.4|9953.4|9953.3|9948.3|117
1753971600000|2025-07-31 14:20:00|9956.1|9951.1|9958.1|9953.1|9960.8|9955.8|9954.7|9949.7|152
1753971900000|2025-07-31 14:25:00|9958.2|9953.2|9954.2|9949.2|9958.8|9953.8|9953.8|9948.8|63
1753972200000|2025-07-31 14:30:00|9953.8|9948.8|9950.6|9945.6|9954|9949|9948.2|9943.2|138
1753972500000|2025-07-31 14:35:00|9950.7|9945.7|9947.8|9942.8|9950.8|9945.8|9947.1|9942.1|82
1753972800000|2025-07-31 14:40:00|9948.2|9943.2|9943.8|9938.8|9948.3|9943.3|9942.4|9937.4|114
1753973100000|2025-07-31 14:45:00|9943.7|9938.7|9944.1|9939.1|9946.1|9941.1|9942.6|9937.6|122
1753973400000|2025-07-31 14:50:00|9943.9|9938.9|9938.6|9933.6|9944.1|9939.1|9938.2|9933.2|188
1753973700000|2025-07-31 14:55:00|9939.2|9934.2|9940.6|9935.6|9941.9|9936.9|9938.2|9933.2|93
1753974000000|2025-07-31 15:00:00|9940.8|9935.8|9939.2|9934.2|9942.4|9937.4|9938.6|9933.6|228
1753974300000|2025-07-31 15:05:00|9940.6|9935.6|9939.9|9934.9|9941.9|9936.9|9938.1|9933.1|70
1753974600000|2025-07-31 15:10:00|9940.2|9935.2|9940.7|9935.7|9945.2|9940.2|9939.8|9934.8|53
1753974900000|2025-07-31 15:15:00|9940.4|9935.4|9940.1|9935.1|9940.7|9935.7|9937.1|9932.1|113
1753975200000|2025-07-31 15:20:00|9939.9|9934.9|9944.1|9939.1|9944.2|9939.2|9939.7|9934.7|74
1753975500000|2025-07-31 15:25:00|9943.9|9938.9|9947.4|9942.4|9947.7|9942.7|9943.3|9938.3|155
1753975800000|2025-07-31 15:30:00|9947.6|9942.6|9942.8|9937.8|9947.6|9942.6|9942.7|9937.7|182
1753976100000|2025-07-31 15:35:00|9942.7|9937.7|9942.5|9937.5|9943|9938|9941.1|9936.1|68
1753976400000|2025-07-31 15:40:00|9942.3|9937.3|9947.9|9942.9|9949.9|9944.9|9942.1|9937.1|117
1753976700000|2025-07-31 15:45:00|9947.8|9942.8|9950.7|9945.7|9950.9|9945.9|9947.3|9942.3|101
1753977000000|2025-07-31 15:50:00|9950.5|9945.5|9948.5|9943.5|9952.7|9947.7|9947.8|9942.8|137
1753977300000|2025-07-31 15:55:00|9948.7|9943.7|9951.7|9946.7|9951.7|9946.7|9945.9|9940.9|74
1753977600000|2025-07-31 16:00:00|9951.8|9946.8|9952.8|9947.8|9953.7|9948.7|9950|9945|78
1753977900000|2025-07-31 16:05:00|9952.9|9947.9|9953|9948|9954.2|9949.2|9951.9|9946.9|86
1753978200000|2025-07-31 16:10:00|9953.2|9948.2|9954.4|9949.4|9957.5|9952.5|9952.8|9947.8|110
1753978500000|2025-07-31 16:15:00|9954.7|9949.7|9955.8|9950.8|9956|9951|9952.3|9947.3|40
1753978800000|2025-07-31 16:20:00|9955.9|9950.9|9952.5|9947.5|9956.7|9951.7|9952.4|9947.4|49
1753979100000|2025-07-31 16:25:00|9952.4|9947.4|9954.7|9949.7|9955.2|9950.2|9951.4|9946.4|34
1753979400000|2025-07-31 16:30:00|9954.8|9949.8|9953.4|9948.4|9955|9950|9953.2|9948.2|47
1753979700000|2025-07-31 16:35:00|9953.5|9948.5|9952|9947|9953.8|9948.8|9951|9946|43
1753980000000|2025-07-31 16:40:00|9952.2|9947.2|9953.8|9948.8|9955.3|9950.3|9952|9947|55
1753980300000|2025-07-31 16:45:00|9953.9|9948.9|9955|9950|9956.5|9951.5|9953.9|9948.9|33
1753980600000|2025-07-31 16:50:00|9954.9|9949.9|9954.7|9949.7|9956.5|9951.5|9954.3|9949.3|34
1753980900000|2025-07-31 16:55:00|9954.5|9949.5|9956.3|9951.3|9956.8|9951.8|9954.2|9949.2|16
1753981200000|2025-07-31 17:00:00|9956.2|9951.2|9955.2|9950.2|9956.7|9951.7|9954.5|9949.5|51
1753981500000|2025-07-31 17:05:00|9955.3|9950.3|9955.5|9950.5|9957.4|9952.4|9954.7|9949.7|77
1753981800000|2025-07-31 17:10:00|9955.4|9950.4|9957.9|9952.9|9958.8|9953.8|9954.9|9949.9|31
1753982100000|2025-07-31 17:15:00|9957.8|9952.8|9957.5|9952.5|9958.5|9953.5|9957.5|9952.5|43
1753982400000|2025-07-31 17:20:00|9957.7|9952.7|9957.1|9952.1|9962.2|9957.2|9956.8|9951.8|64
1753982700000|2025-07-31 17:25:00|9957.4|9952.4|9956.9|9951.9|9958.5|9953.5|9956.3|9951.3|71
1753983000000|2025-07-31 17:30:00|9957|9952|9958.2|9953.2|9958.8|9953.8|9956.5|9951.5|109
1753983300000|2025-07-31 17:35:00|9958|9953|9957.7|9952.7|9958.3|9953.3|9956.7|9951.7|23
1753983600000|2025-07-31 17:40:00|9957.5|9952.5|9958|9953|9958.1|9953.1|9956.2|9951.2|51
1753983900000|2025-07-31 17:45:00|9958.1|9953.1|9960.1|9955.1|9960.3|9955.3|9957.1|9952.1|79
1753984200000|2025-07-31 17:50:00|9960|9955|9959.1|9954.1|9960.3|9955.3|9958.6|9953.6|17
1753984500000|2025-07-31 17:55:00|9958.9|9953.9|9960|9955|9960.3|9955.3|9958.9|9953.9|37
1753984800000|2025-07-31 18:00:00|9960.1|9955.1|9961.6|9956.6|9963.1|9958.1|9960|9955|50
1753985100000|2025-07-31 18:05:00|9961.5|9956.5|9957.5|9952.5|9961.5|9956.5|9957.5|9952.5|60
1753985400000|2025-07-31 18:10:00|9957.6|9952.6|9958.8|9953.8|9959.1|9954.1|9957.4|9952.4|15
1753985700000|2025-07-31 18:15:00|9958.9|9953.9|9957.1|9952.1|9959.1|9954.1|9957.1|9952.1|47
1753986000000|2025-07-31 18:20:00|9957.3|9952.3|9955.9|9950.9|9957.3|9952.3|9955.3|9950.3|18
1753986300000|2025-07-31 18:25:00|9955.8|9950.8|9955.1|9950.1|9956.3|9951.3|9954.5|9949.5|40
1753986600000|2025-07-31 18:30:00|9955.2|9950.2|9953|9948|9956.2|9951.2|9953|9948|33
1753986900000|2025-07-31 18:35:00|9952.9|9947.9|9951.6|9946.6|9952.9|9947.9|9951.6|9946.6|43
1753987200000|2025-07-31 18:40:00|9951.8|9946.8|9953.6|9948.6|9954.1|9949.1|9951.6|9946.6|43
1753987500000|2025-07-31 18:45:00|9953.7|9948.7|9954.6|9949.6|9955.1|9950.1|9952.6|9947.6|50
1753987800000|2025-07-31 18:50:00|9954.5|9949.5|9955.9|9950.9|9956.2|9951.2|9954.5|9949.5|91
1753988100000|2025-07-31 18:55:00|9956|9951|9954.5|9949.5|9957.4|9952.4|9953.9|9948.9|290
1753988400000|2025-07-31 19:00:00|9954.6|9949.6|9954.6|9949.6|9955.6|9950.6|9952.6|9947.6|102
1753988700000|2025-07-31 19:05:00|9954.5|9949.5|9953.3|9948.3|9954.9|9949.9|9953.3|9948.3|41
1753989000000|2025-07-31 19:10:00|9953.4|9948.4|9952.7|9947.7|9953.4|9948.4|9951.7|9946.7|56
1753989300000|2025-07-31 19:15:00|9952.9|9947.9|9953.5|9948.5|9953.9|9948.9|9952.9|9947.9|37
1753989600000|2025-07-31 19:20:00|9953.6|9948.6|9952.7|9947.7|9953.9|9948.9|9952.7|9947.7|39
1753989900000|2025-07-31 19:25:00|9953|9948|9952.9|9947.9|9953.2|9948.2|9952.1|9947.1|63
1753990200000|2025-07-31 19:30:00|9953|9948|9952.4|9947.4|9953.4|9948.4|9952.4|9947.4|38
1753990500000|2025-07-31 19:35:00|9952.2|9947.2|9951.7|9946.7|9952.4|9947.4|9950.6|9945.6|103
1753990800000|2025-07-31 19:40:00|9951.9|9946.9|9951.1|9946.1|9951.9|9946.9|9950.6|9945.6|20
1753991100000|2025-07-31 19:45:00|9951|9946|9952.7|9947.7|9952.8|9947.8|9950.7|9945.7|32
1753991400000|2025-07-31 19:50:00|9952.9|9947.9|9959.6|9954.6|9959.7|9954.7|9952.6|9947.6|115
1753991700000|2025-07-31 19:55:00|9959.8|9954.8|9964.3|9959.3|9964.3|9959.3|9959|9954|202
1753992000000|2025-07-31 20:00:00|9964.1|9959.1|9962.6|9957.6|9966.3|9961.3|9962.5|9957.5|46
1753992300000|2025-07-31 20:05:00|9962.7|9957.7|9964.1|9959.1|9964.1|9959.1|9960.7|9955.7|9
1753992600000|2025-07-31 20:10:00|9963.8|9958.8|9963.5|9958.5|9964.6|9959.6|9963|9958|5
1753992900000|2025-07-31 20:15:00|9963.6|9958.6|9964|9959|9964.2|9959.2|9963.1|9958.1|16
1753993200000|2025-07-31 20:20:00|9963.5|9958.5|9966.5|9961.5|9966.5|9961.5|9963.2|9958.2|11
1753993500000|2025-07-31 20:25:00|9966.3|9961.3|9964.5|9959.5|9966.5|9961.5|9964.2|9959.2|7
1753993800000|2025-07-31 20:30:00|9964.6|9959.6|9965.1|9960.1|9966|9961|9964.3|9959.3|14
1753994100000|2025-07-31 20:35:00|9965|9960|9965|9960|9965.2|9960.2|9964.6|9959.6|9
1753994400000|2025-07-31 20:40:00|9965.1|9960.1|9966.1|9961.1|9966.2|9961.2|9964.7|9959.7|7
1753994700000|2025-07-31 20:45:00|9966.2|9961.2|9965.5|9960.5|9967.2|9962.2|9965.5|9960.5|4
1753995000000|2025-07-31 20:50:00|9965.3|9960.3|9963.8|9958.8|9965.5|9960.5|9963.8|9958.8|42
1753995300000|2025-07-31 20:55:00|9963.6|9958.6|9963.5|9958.5|9964.5|9959.5|9962.1|9957.1|34
1754006400000|2025-08-01 00:00:00|9962.7|9957.7|9964.7|9959.7|9966.6|9961.6|9962.4|9957.4|225
1754006700000|2025-08-01 00:05:00|9964.9|9959.9|9964.5|9959.5|9965.9|9960.9|9962.3|9957.3|27
1754007000000|2025-08-01 00:10:00|9965|9960|9961|9956|9965.5|9960.5|9961|9956|48
1754007300000|2025-08-01 00:15:00|9960.9|9955.9|9960.9|9955.9|9962.4|9957.4|9959.3|9954.3|63
1754007600000|2025-08-01 00:20:00|9960.8|9955.8|9959.8|9954.8|9961.5|9956.5|9958.5|9953.5|15
1754007900000|2025-08-01 00:25:00|9959.9|9954.9|9958.2|9953.2|9962.2|9957.2|9957.6|9952.6|243
1754008200000|2025-08-01 00:30:00|9958.4|9953.4|9960.4|9955.4|9960.6|9955.6|9957.5|9952.5|76
1754008500000|2025-08-01 00:35:00|9960.6|9955.6|9957.7|9952.7|9960.6|9955.6|9957.2|9952.2|34
1754008800000|2025-08-01 00:40:00|9957.9|9952.9|9955.2|9950.2|9957.9|9952.9|9955.1|9950.1|21
1754009100000|2025-08-01 00:45:00|9955.4|9950.4|9955|9950|9956.4|9951.4|9954.5|9949.5|38
1754009400000|2025-08-01 00:50:00|9954.9|9949.9|9958.5|9953.5|9958.7|9953.7|9954.9|9949.9|31
1754009700000|2025-08-01 00:55:00|9958.6|9953.6|9958.4|9953.4|9959.4|9954.4|9957|9952|22
1754010000000|2025-08-01 01:00:00|9958.2|9953.2|9960.3|9955.3|9960.3|9955.3|9956.4|9951.4|24
1754010300000|2025-08-01 01:05:00|9960.1|9955.1|9960.4|9955.4|9962.6|9957.6|9958.5|9953.5|35
1754010600000|2025-08-01 01:10:00|9960.2|9955.2|9957.3|9952.3|9960.4|9955.4|9956|9951|12
1754010900000|2025-08-01 01:15:00|9957.2|9952.2|9958|9953|9958|9953|9955.9|9950.9|14
1754011200000|2025-08-01 01:20:00|9957.7|9952.7|9960.5|9955.5|9960.8|9955.8|9957.6|9952.6|2
1754011500000|2025-08-01 01:25:00|9960.4|9955.4|9958.5|9953.5|9961.7|9956.7|9958.2|9953.2|7
1754011800000|2025-08-01 01:30:00|9958.4|9953.4|9963|9958|9963.6|9958.6|9958|9953|54
1754012100000|2025-08-01 01:35:00|9962.7|9957.7|9964.8|9959.8|9965.1|9960.1|9962.6|9957.6|13
1754012400000|2025-08-01 01:40:00|9965|9960|9968.3|9963.3|9970|9965|9964.8|9959.8|86
1754012700000|2025-08-01 01:45:00|9968.5|9963.5|9970.7|9965.7|9972.2|9967.2|9968.5|9963.5|45
1754013000000|2025-08-01 01:50:00|9970.6|9965.6|9973.3|9968.3|9973.7|9968.7|9969.8|9964.8|34
1754013300000|2025-08-01 01:55:00|9973.2|9968.2|9972.3|9967.3|9973.3|9968.3|9970.8|9965.8|6
1754013600000|2025-08-01 02:00:00|9972.5|9967.5|9969.3|9964.3|9972.5|9967.5|9967.5|9962.5|28
1754013900000|2025-08-01 02:05:00|9969.2|9964.2|9968.3|9963.3|9969.3|9964.3|9967.1|9962.1|11
1754014200000|2025-08-01 02:10:00|9968.2|9963.2|9967|9962|9968.8|9963.8|9966.6|9961.6|8
1754014500000|2025-08-01 02:15:00|9967.1|9962.1|9968.6|9963.6|9969.3|9964.3|9967|9962|27
1754014800000|2025-08-01 02:20:00|9968.5|9963.5|9968.8|9963.8|9970.3|9965.3|9966.5|9961.5|28
1754015100000|2025-08-01 02:25:00|9969|9964|9967|9962|9970.3|9965.3|9967|9962|9
1754015400000|2025-08-01 02:30:00|9967.2|9962.2|9969.2|9964.2|9969.8|9964.8|9966.3|9961.3|32
1754015700000|2025-08-01 02:35:00|9968.9|9963.9|9968.8|9963.8|9969.3|9964.3|9967.4|9962.4|5
1754016000000|2025-08-01 02:40:00|9969.2|9964.2|9970.8|9965.8|9970.8|9965.8|9969.2|9964.2|19
1754016300000|2025-08-01 02:45:00|9971.1|9966.1|9971.4|9966.4|9971.8|9966.8|9970.9|9965.9|14
1754016600000|2025-08-01 02:50:00|9971.3|9966.3|9971.3|9966.3|9972.3|9967.3|9969.8|9964.8|4
1754016900000|2025-08-01 02:55:00|9971.6|9966.6|9968.8|9963.8|9972.1|9967.1|9968.8|9963.8|10
1754017200000|2025-08-01 03:00:00|9968.6|9963.6|9965.6|9960.6|9969.2|9964.2|9965.6|9960.6|6
1754017500000|2025-08-01 03:05:00|9965.4|9960.4|9962.8|9957.8|9965.9|9960.9|9960.4|9955.4|9
1754017800000|2025-08-01 03:10:00|9962.9|9957.9|9960.3|9955.3|9963.2|9958.2|9960.2|9955.2|14
1754018100000|2025-08-01 03:15:00|9960.4|9955.4|9962.4|9957.4|9962.7|9957.7|9960.3|9955.3|12
1754018400000|2025-08-01 03:20:00|9962.7|9957.7|9964.3|9959.3|9964.3|9959.3|9962.2|9957.2|4
1754018700000|2025-08-01 03:25:00|9964.4|9959.4|9964.3|9959.3|9964.8|9959.8|9963.8|9958.8|3
1754019000000|2025-08-01 03:30:00|9964.2|9959.2|9964.9|9959.9|9965.8|9960.8|9963.8|9958.8|4
1754019300000|2025-08-01 03:35:00|9965|9960|9962.9|9957.9|9965.7|9960.7|9962.8|9957.8|9
1754019600000|2025-08-01 03:40:00|9963|9958|9962.4|9957.4|9963.1|9958.1|9961.9|9956.9|8
1754019900000|2025-08-01 03:45:00|9962.3|9957.3|9960.7|9955.7|9963.5|9958.5|9960.1|9955.1|13
1754020200000|2025-08-01 03:50:00|9960.4|9955.4|9961.9|9956.9|9962|9957|9960.1|9955.1|4
1754020500000|2025-08-01 03:55:00|9962.2|9957.2|9962.3|9957.3|9963.3|9958.3|9961.9|9956.9|14
1754020800000|2025-08-01 04:00:00|9962.4|9957.4|9962.9|9957.9|9963.3|9958.3|9961.4|9956.4|12
1754021100000|2025-08-01 04:05:00|9963.2|9958.2|9962.8|9957.8|9963.4|9958.4|9962.7|9957.7|10
1754021400000|2025-08-01 04:10:00|9963|9958|9962.3|9957.3|9963|9958|9960.3|9955.3|10
1754021700000|2025-08-01 04:15:00|9962|9957|9962.8|9957.8|9963.7|9958.7|9961.8|9956.8|22
1754022000000|2025-08-01 04:20:00|9962.9|9957.9|9963.4|9958.4|9964.2|9959.2|9962.9|9957.9|3
1754022300000|2025-08-01 04:25:00|9963.7|9958.7|9963.4|9958.4|9964.2|9959.2|9962.4|9957.4|26
1754022600000|2025-08-01 04:30:00|9963.3|9958.3|9961.2|9956.2|9963.7|9958.7|9961|9956|9
1754022900000|2025-08-01 04:35:00|9961.4|9956.4|9962.2|9957.2|9962.6|9957.6|9961.2|9956.2|32
1754023200000|2025-08-01 04:40:00|9962.1|9957.1|9962.7|9957.7|9963.2|9958.2|9961.4|9956.4|20
1754023500000|2025-08-01 04:45:00|9962.5|9957.5|9964.4|9959.4|9964.5|9959.5|9962.5|9957.5|11
1754023800000|2025-08-01 04:50:00|9964.3|9959.3|9961.5|9956.5|9964.7|9959.7|9961.4|9956.4|5
1754024100000|2025-08-01 04:55:00|9961.8|9956.8|9962.4|9957.4|9962.9|9957.9|9961.8|9956.8|10
1754024400000|2025-08-01 05:00:00|9962.6|9957.6|9964.4|9959.4|9964.6|9959.6|9962.6|9957.6|9
1754024700000|2025-08-01 05:05:00|9964.3|9959.3|9961.9|9956.9|9964.3|9959.3|9960.9|9955.9|14
1754025000000|2025-08-01 05:10:00|9961.6|9956.6|9962.4|9957.4|9962.9|9957.9|9961.5|9956.5|11
1754025300000|2025-08-01 05:15:00|9962.5|9957.5|9962.1|9957.1|9962.8|9957.8|9961.7|9956.7|24
1754025600000|2025-08-01 05:20:00|9962.3|9957.3|9961.9|9956.9|9963.4|9958.4|9961.9|9956.9|6
1754025900000|2025-08-01 05:25:00|9961.8|9956.8|9961.3|9956.3|9961.8|9956.8|9960.1|9955.1|9
1754026200000|2025-08-01 05:30:00|9961.4|9956.4|9959.6|9954.6|9961.6|9956.6|9959.6|9954.6|14
1754026500000|2025-08-01 05:35:00|9959.5|9954.5|9958.8|9953.8|9960|9955|9958.3|9953.3|57
1754026800000|2025-08-01 05:40:00|9958.6|9953.6|9956.5|9951.5|9958.6|9953.6|9956.5|9951.5|28
1754027100000|2025-08-01 05:45:00|9956.4|9951.4|9956.4|9951.4|9957.4|9952.4|9956|9951|48
1754027400000|2025-08-01 05:50:00|9956.3|9951.3|9952.8|9947.8|9956.3|9951.3|9952.1|9947.1|30
1754027700000|2025-08-01 05:55:00|9952.9|9947.9|9954.9|9949.9|9955|9950|9952.9|9947.9|53
1754028000000|2025-08-01 06:00:00|9955|9950|9955.8|9950.8|9957.3|9952.3|9954|9949|48
1754028300000|2025-08-01 06:05:00|9955.9|9950.9|9954.3|9949.3|9957|9952|9954.3|9949.3|37
1754028600000|2025-08-01 06:10:00|9954.1|9949.1|9954.3|9949.3|9955.8|9950.8|9952.9|9947.9|29
1754028900000|2025-08-01 06:15:00|9954.4|9949.4|9953|9948|9954.8|9949.8|9952.4|9947.4|10
1754029200000|2025-08-01 06:20:00|9953.1|9948.1|9952.9|9947.9|9953.4|9948.4|9951.1|9946.1|77
1754029500000|2025-08-01 06:25:00|9952.6|9947.6|9953.5|9948.5|9953.7|9948.7|9950.4|9945.4|147
1754029800000|2025-08-01 06:30:00|9953.4|9948.4|9955.7|9950.7|9957.7|9952.7|9953.2|9948.2|32
1754030100000|2025-08-01 06:35:00|9955.5|9950.5|9953.5|9948.5|9955.7|9950.7|9952.5|9947.5|14
1754030400000|2025-08-01 06:40:00|9953.4|9948.4|9954.5|9949.5|9954.5|9949.5|9950.8|9945.8|31
1754030700000|2025-08-01 06:45:00|9954.6|9949.6|9957.3|9952.3|9957.3|9952.3|9954.6|9949.6|6
1754031000000|2025-08-01 06:50:00|9957.1|9952.1|9956.8|9951.8|9958.3|9953.3|9956.6|9951.6|31
1754031300000|2025-08-01 06:55:00|9956.9|9951.9|9957.4|9952.4|9959.4|9954.4|9956.5|9951.5|16
1754031600000|2025-08-01 07:00:00|9957.1|9952.1|9958.3|9953.3|9958.8|9953.8|9953.8|9948.8|52
1754031900000|2025-08-01 07:05:00|9958.4|9953.4|9956.3|9951.3|9958.4|9953.4|9955.9|9950.9|75
1754032200000|2025-08-01 07:10:00|9956.4|9951.4|9960.5|9955.5|9960.6|9955.6|9955.8|9950.8|30
1754032500000|2025-08-01 07:15:00|9960.6|9955.6|9960.3|9955.3|9961.4|9956.4|9958.1|9953.1|26
1754032800000|2025-08-01 07:20:00|9960.1|9955.1|9961.5|9956.5|9962.4|9957.4|9959.5|9954.5|26
1754033100000|2025-08-01 07:25:00|9961.6|9956.6|9957.8|9952.8|9961.8|9956.8|9957.5|9952.5|11
1754033400000|2025-08-01 07:30:00|9957.9|9952.9|9961.4|9956.4|9961.6|9956.6|9956.6|9951.6|31
1754033700000|2025-08-01 07:35:00|9961.5|9956.5|9963.6|9958.6|9964.3|9959.3|9960.5|9955.5|32
1754034000000|2025-08-01 07:40:00|9963.5|9958.5|9961.9|9956.9|9963.6|9958.6|9961|9956|106
1754034300000|2025-08-01 07:45:00|9961.7|9956.7|9964.2|9959.2|9964.7|9959.7|9961.6|9956.6|31
1754034600000|2025-08-01 07:50:00|9964.4|9959.4|9968.1|9963.1|9968.6|9963.6|9963.7|9958.7|51
1754034900000|2025-08-01 07:55:00|9968.2|9963.2|9965|9960|9968.9|9963.9|9964.9|9959.9|44
1754035200000|2025-08-01 08:00:00|9965.2|9960.2|9965.2|9960.2|9966.2|9961.2|9964.2|9959.2|49
1754035500000|2025-08-01 08:05:00|9965.4|9960.4|9968.6|9963.6|9970.4|9965.4|9965.2|9960.2|51
1754035800000|2025-08-01 08:10:00|9968.7|9963.7|9969|9964|9969.4|9964.4|9967.9|9962.9|53
1754036100000|2025-08-01 08:15:00|9969.1|9964.1|9968.4|9963.4|9970.7|9965.7|9967.6|9962.6|50
1754036400000|2025-08-01 08:20:00|9968.2|9963.2|9967.8|9962.8|9969|9964|9967.5|9962.5|47
1754036700000|2025-08-01 08:25:00|9967.6|9962.6|9966.2|9961.2|9967.9|9962.9|9965.7|9960.7|43
1754037000000|2025-08-01 08:30:00|9966.3|9961.3|9967.7|9962.7|9968|9963|9966|9961|80
1754037300000|2025-08-01 08:35:00|9967.6|9962.6|9969.3|9964.3|9969.7|9964.7|9966.3|9961.3|55
1754037600000|2025-08-01 08:40:00|9969.2|9964.2|9972.3|9967.3|9973.1|9968.1|9968|9963|57
1754037900000|2025-08-01 08:45:00|9972.5|9967.5|9975.7|9970.7|9975.9|9970.9|9971.6|9966.6|76
1754038200000|2025-08-01 08:50:00|9975.8|9970.8|9976.6|9971.6|9976.7|9971.7|9974|9969|68
1754038500000|2025-08-01 08:55:00|9976.7|9971.7|9976.7|9971.7|9976.8|9971.8|9974.2|9969.2|35
1754038800000|2025-08-01 09:00:00|9976.6|9971.6|9974|9969|9977|9972|9974|9969|18
1754039100000|2025-08-01 09:05:00|9973.8|9968.8|9972|9967|9974.3|9969.3|9971.8|9966.8|28
1754039400000|2025-08-01 09:10:00|9972.1|9967.1|9973.2|9968.2|9973.7|9968.7|9972|9967|19
1754039700000|2025-08-01 09:15:00|9973.3|9968.3|9975.3|9970.3|9975.7|9970.7|9973.3|9968.3|30
1754040000000|2025-08-01 09:20:00|9975.2|9970.2|9977.8|9972.8|9979.1|9974.1|9975.2|9970.2|65
1754040300000|2025-08-01 09:25:00|9978|9973|9978.3|9973.3|9978.8|9973.8|9977.8|9972.8|108
1754040600000|2025-08-01 09:30:00|9978.1|9973.1|9977.9|9972.9|9978.7|9973.7|9976.3|9971.3|46
1754040900000|2025-08-01 09:35:00|9977.8|9972.8|9978.2|9973.2|9978.4|9973.4|9977.4|9972.4|49
1754041200000|2025-08-01 09:40:00|9978.1|9973.1|9980|9975|9981.3|9976.3|9977.7|9972.7|79
1754041500000|2025-08-01 09:45:00|9979.7|9974.7|9984.9|9979.9|9984.9|9979.9|9979.7|9974.7|71
1754041800000|2025-08-01 09:50:00|9984.8|9979.8|9981.1|9976.1|9985.6|9980.6|9980.8|9975.8|44
1754042100000|2025-08-01 09:55:00|9981.3|9976.3|9980.7|9975.7|9981.9|9976.9|9980.2|9975.2|29
1754042400000|2025-08-01 10:00:00|9980.5|9975.5|9976.1|9971.1|9980.6|9975.6|9975.1|9970.1|58
1754042700000|2025-08-01 10:05:00|9975.9|9970.9|9973.7|9968.7|9976.9|9971.9|9973.2|9968.2|22
1754043000000|2025-08-01 10:10:00|9973.8|9968.8|9972.7|9967.7|9974.6|9969.6|9972.4|9967.4|64
1754043300000|2025-08-01 10:15:00|9972.6|9967.6|9974.4|9969.4|9974.7|9969.7|9972.6|9967.6|19
1754043600000|2025-08-01 10:20:00|9974.3|9969.3|9976.7|9971.7|9977.6|9972.6|9973.3|9968.3|38
1754043900000|2025-08-01 10:25:00|9976.8|9971.8|9975.8|9970.8|9977.2|9972.2|9975.7|9970.7|8
1754044200000|2025-08-01 10:30:00|9975.6|9970.6|9967.9|9962.9|9975.6|9970.6|9967.7|9962.7|86
1754044500000|2025-08-01 10:35:00|9968.2|9963.2|9968.9|9963.9|9968.9|9963.9|9967.3|9962.3|88
1754044800000|2025-08-01 10:40:00|9969.3|9964.3|9971.1|9966.1|9971.7|9966.7|9968.9|9963.9|37
1754045100000|2025-08-01 10:45:00|9971.2|9966.2|9970.3|9965.3|9972.4|9967.4|9970.3|9965.3|20
1754045400000|2025-08-01 10:50:00|9970.2|9965.2|9970.1|9965.1|9971.4|9966.4|9969.6|9964.6|45
1754045700000|2025-08-01 10:55:00|9969.9|9964.9|9970.9|9965.9|9973.4|9968.4|9969.7|9964.7|68
1754046000000|2025-08-01 11:00:00|9970.8|9965.8|9969.9|9964.9|9971.9|9966.9|9969.4|9964.4|52
1754046300000|2025-08-01 11:05:00|9969.8|9964.8|9968.4|9963.4|9970.4|9965.4|9967.2|9962.2|44
1754046600000|2025-08-01 11:10:00|9968.3|9963.3|9964.7|9959.7|9968.4|9963.4|9963.6|9958.6|31
1754046900000|2025-08-01 11:15:00|9964.8|9959.8|9968|9963|9969|9964|9964.4|9959.4|67
1754047200000|2025-08-01 11:20:00|9967.7|9962.7|9966.3|9961.3|9967.9|9962.9|9965.2|9960.2|37
1754047500000|2025-08-01 11:25:00|9966.4|9961.4|9970.2|9965.2|9970.7|9965.7|9965.7|9960.7|26
1754047800000|2025-08-01 11:30:00|9970.4|9965.4|9972.3|9967.3|9973.3|9968.3|9969.2|9964.2|50
1754048100000|2025-08-01 11:35:00|9972.4|9967.4|9971.5|9966.5|9972.7|9967.7|9971.4|9966.4|30
1754048400000|2025-08-01 11:40:00|9971.4|9966.4|9970.7|9965.7|9971.8|9966.8|9969.3|9964.3|34
1754048700000|2025-08-01 11:45:00|9970.5|9965.5|9972.3|9967.3|9972.6|9967.6|9969.7|9964.7|51
1754049000000|2025-08-01 11:50:00|9972.4|9967.4|9972.7|9967.7|9974.5|9969.5|9970.8|9965.8|41
1754049300000|2025-08-01 11:55:00|9972.8|9967.8|9975.9|9970.9|9976.1|9971.1|9972|9967|67
1754049600000|2025-08-01 12:00:00|9976|9971|9977.5|9972.5|9978.3|9973.3|9975.4|9970.4|147
1754049900000|2025-08-01 12:05:00|9977.8|9972.8|9976.4|9971.4|9978.4|9973.4|9975.8|9970.8|40
1754050200000|2025-08-01 12:10:00|9976.5|9971.5|9975|9970|9976.8|9971.8|9974.8|9969.8|30
1754050500000|2025-08-01 12:15:00|9974.9|9969.9|9981.3|9976.3|9982.3|9977.3|9974.3|9969.3|140
1754050800000|2025-08-01 12:20:00|9981.4|9976.4|9981|9976|9982.3|9977.3|9979.3|9974.3|167
1754051100000|2025-08-01 12:25:00|9980.9|9975.9|9978.9|9973.9|9984.5|9979.5|9978.1|9973.1|76
1754051400000|2025-08-01 12:30:00|9978.6|9973.6|9895.1|9890.1|9978.6|9973.6|9891.1|9886.1|2081
1754051700000|2025-08-01 12:35:00|9895|9890|9891.4|9886.4|9899.3|9894.3|9879.8|9874.8|1454
1754052000000|2025-08-01 12:40:00|9891.8|9886.8|9875.9|9870.9|9897.4|9892.4|9873.8|9868.8|773
1754052300000|2025-08-01 12:45:00|9875.6|9870.6|9862.2|9857.2|9877.5|9872.5|9859.5|9854.5|845
1754052600000|2025-08-01 12:50:00|9862.3|9857.3|9858.8|9853.8|9871.7|9866.7|9854.7|9849.7|494
1754052900000|2025-08-01 12:55:00|9858.7|9853.7|9862.8|9857.8|9870.4|9865.4|9852.6|9847.6|473
1754053200000|2025-08-01 13:00:00|9862.7|9857.7|9863.2|9858.2|9868.1|9863.1|9855.3|9850.3|460
1754053500000|2025-08-01 13:05:00|9863.4|9858.4|9855.7|9850.7|9864.6|9859.6|9850.9|9845.9|584
1754053800000|2025-08-01 13:10:00|9855.8|9850.8|9846.8|9841.8|9855.9|9850.9|9843.8|9838.8|539
1754054100000|2025-08-01 13:15:00|9846.6|9841.6|9857.7|9852.7|9858.3|9853.3|9846.3|9841.3|307
1754054400000|2025-08-01 13:20:00|9857.5|9852.5|9851.3|9846.3|9861.4|9856.4|9848.7|9843.7|280
1754054700000|2025-08-01 13:25:00|9851.4|9846.4|9842.9|9837.9|9852.7|9847.7|9842.7|9837.7|170
1754055000000|2025-08-01 13:30:00|9842.8|9837.8|9840.4|9835.4|9845.7|9840.7|9839.1|9834.1|337
1754055300000|2025-08-01 13:35:00|9840.3|9835.3|9842.8|9837.8|9848|9843|9832.8|9827.8|457
1754055600000|2025-08-01 13:40:00|9842.7|9837.7|9849.1|9844.1|9850.6|9845.6|9841.2|9836.2|434
1754055900000|2025-08-01 13:45:00|9849.2|9844.2|9850.6|9845.6|9856.6|9851.6|9844|9839|250
1754056200000|2025-08-01 13:50:00|9850.4|9845.4|9854.2|9849.2|9858.3|9853.3|9847.9|9842.9|212
1754056500000|2025-08-01 13:55:00|9854.3|9849.3|9852.1|9847.1|9857.2|9852.2|9850.3|9845.3|157
1754056800000|2025-08-01 14:00:00|9852.5|9847.5|9848.5|9843.5|9853.3|9847.5|9828.4|9823.4|537
1754057100000|2025-08-01 14:05:00|9848.4|9843.4|9851.3|9846.3|9853.1|9848.1|9840.5|9835.5|243
1754057400000|2025-08-01 14:10:00|9851|9846|9852.3|9847.3|9854.3|9849.3|9845.9|9840.9|244
1754057700000|2025-08-01 14:15:00|9852.2|9847.2|9845.4|9840.4|9852.8|9847.8|9842.3|9837.3|173
1754058000000|2025-08-01 14:20:00|9845.5|9840.5|9837.3|9832.3|9846.4|9841.4|9836.3|9831.3|156
1754058300000|2025-08-01 14:25:00|9837.4|9832.4|9845.4|9840.4|9847|9842|9833.2|9828.2|308
1754058600000|2025-08-01 14:30:00|9845.5|9840.5|9843.3|9838.3|9849.8|9844.8|9842.9|9837.9|144
1754058900000|2025-08-01 14:35:00|9843.2|9838.2|9847.5|9842.5|9853.1|9848.1|9843.2|9838.2|208
1754059200000|2025-08-01 14:40:00|9848.4|9843.4|9846|9841|9850.9|9845.9|9843.8|9838.8|135
1754059500000|2025-08-01 14:45:00|9846.2|9841.2|9847.2|9842.2|9850.7|9845.7|9843.7|9838.7|108
1754059800000|2025-08-01 14:50:00|9847.3|9842.3|9855.7|9850.7|9857.8|9852.8|9847.3|9842.3|187
1754060100000|2025-08-01 14:55:00|9856.2|9851.2|9854.5|9849.5|9857.1|9852.1|9851|9846|165
1754060400000|2025-08-01 15:00:00|9854.7|9849.7|9857.5|9852.5|9858.5|9853.5|9854.3|9849.3|80
1754060700000|2025-08-01 15:05:00|9857.4|9852.4|9857.4|9852.4|9859.5|9854.5|9854.8|9849.8|103
1754061000000|2025-08-01 15:10:00|9857.3|9852.3|9856.5|9851.5|9859.2|9854.2|9851.3|9846.3|130
1754061300000|2025-08-01 15:15:00|9856.7|9851.7|9857.9|9852.9|9858.4|9853.4|9852.5|9847.5|104
1754061600000|2025-08-01 15:20:00|9857.8|9852.8|9858.2|9853.2|9858.5|9853.5|9853.4|9848.4|69
1754061900000|2025-08-01 15:25:00|9858|9853|9867.8|9862.8|9868.4|9863.4|9858|9853|191
1754062200000|2025-08-01 15:30:00|9867.7|9862.7|9858.8|9853.8|9868|9863|9858.4|9853.4|132
1754062500000|2025-08-01 15:35:00|9858.7|9853.7|9858.5|9853.5|9859.4|9854.4|9855.3|9850.3|65
1754062800000|2025-08-01 15:40:00|9858.6|9853.6|9855.7|9850.7|9859|9854|9854.9|9849.9|37
1754063100000|2025-08-01 15:45:00|9855.8|9850.8|9852|9847|9856.1|9851.1|9851.4|9846.4|89
1754063400000|2025-08-01 15:50:00|9852.1|9847.1|9849.9|9844.9|9853.3|9848.3|9848.1|9843.1|138
1754063700000|2025-08-01 15:55:00|9849.8|9844.8|9855.1|9850.1|9855.4|9850.4|9848.5|9843.5|109
1754064000000|2025-08-01 16:00:00|9855.4|9850.4|9856.4|9851.4|9856.5|9851.5|9853.4|9848.4|89
1754064300000|2025-08-01 16:05:00|9856.5|9851.5|9854|9849|9859.7|9854.7|9853.9|9848.9|24
1754064600000|2025-08-01 16:10:00|9854.2|9849.2|9852.6|9847.6|9854.6|9849.6|9851.6|9846.6|75
1754064900000|2025-08-01 16:15:00|9852.8|9847.8|9849.6|9844.6|9853.6|9848.6|9847.3|9842.3|77
1754065200000|2025-08-01 16:20:00|9849.5|9844.5|9853.3|9848.3|9853.6|9848.6|9849.3|9844.3|51
1754065500000|2025-08-01 16:25:00|9853.4|9848.4|9861.5|9856.5|9862.3|9857.3|9853.3|9848.3|100
1754065800000|2025-08-01 16:30:00|9861.6|9856.6|9860.1|9855.1|9861.9|9856.9|9859|9854|54
1754066100000|2025-08-01 16:35:00|9860.3|9855.3|9861.8|9856.8|9863.8|9858.8|9859.1|9854.1|52
1754066400000|2025-08-01 16:40:00|9861.7|9856.7|9862.5|9857.5|9862.6|9857.6|9860.4|9855.4|42
1754066700000|2025-08-01 16:45:00|9862.3|9857.3|9862|9857|9862.5|9857.5|9860.9|9855.9|41
1754067000000|2025-08-01 16:50:00|9861.9|9856.9|9862.1|9857.1|9863.6|9858.6|9859.5|9854.5|28
1754067300000|2025-08-01 16:55:00|9862.4|9857.4|9863|9858|9865.9|9860.9|9859.5|9854.5|95
1754067600000|2025-08-01 17:00:00|9863.1|9858.1|9870.1|9865.1|9870.1|9865.1|9863.1|9858.1|225
1754067900000|2025-08-01 17:05:00|9870.3|9865.3|9871.1|9866.1|9873|9868|9869.6|9864.6|121
1754068200000|2025-08-01 17:10:00|9871.3|9866.3|9875|9870|9875.1|9870.1|9870.4|9865.4|48
1754068500000|2025-08-01 17:15:00|9874.9|9869.9|9875.4|9870.4|9879|9874|9872.3|9867.3|97
1754068800000|2025-08-01 17:20:00|9875.5|9870.5|9869.8|9864.8|9876|9871|9869|9864|68
1754069100000|2025-08-01 17:25:00|9869.6|9864.6|9873.9|9868.9|9874.7|9869.7|9868.5|9863.5|26
1754069400000|2025-08-01 17:30:00|9873.8|9868.8|9876.9|9871.9|9877.1|9872.1|9872.4|9867.4|33
1754069700000|2025-08-01 17:35:00|9877.1|9872.1|9877.8|9872.8|9880.5|9875.5|9876.4|9871.4|57
1754070000000|2025-08-01 17:40:00|9877.9|9872.9|9876.9|9871.9|9878.1|9873.1|9874.4|9869.4|21
1754070300000|2025-08-01 17:45:00|9877.1|9872.1|9875.9|9870.9|9878.1|9873.1|9875.8|9870.8|16
1754070600000|2025-08-01 17:50:00|9875.8|9870.8|9873|9868|9876.9|9871.9|9872.4|9867.4|69
1754070900000|2025-08-01 17:55:00|9873.1|9868.1|9873.3|9868.3|9874.6|9869.6|9872.3|9867.3|63
1754071200000|2025-08-01 18:00:00|9873.1|9868.1|9875.1|9870.1|9875.6|9870.6|9871.8|9866.8|35
1754071500000|2025-08-01 18:05:00|9875.2|9870.2|9873.6|9868.6|9876.2|9871.2|9872.6|9867.6|64
1754071800000|2025-08-01 18:10:00|9873.8|9868.8|9871.4|9866.4|9874.1|9869.1|9870.3|9865.3|91
1754072100000|2025-08-01 18:15:00|9871.5|9866.5|9869.1|9864.1|9871.9|9866.9|9867.1|9862.1|194
1754072400000|2025-08-01 18:20:00|9869|9864|9868.2|9863.2|9870.7|9865.7|9866.6|9861.6|118
1754072700000|2025-08-01 18:25:00|9868.4|9863.4|9863.9|9858.9|9868.7|9863.7|9863.9|9858.9|118
1754073000000|2025-08-01 18:30:00|9864|9859|9859.6|9854.6|9865.2|9860.2|9859.6|9854.6|152
1754073300000|2025-08-01 18:35:00|9859.4|9854.4|9858.6|9853.6|9860.9|9855.9|9857.1|9852.1|204
1754073600000|2025-08-01 18:40:00|9858.7|9853.7|9859.8|9854.8|9860.1|9855.1|9858.2|9853.2|107
1754073900000|2025-08-01 18:45:00|9859.6|9854.6|9861.6|9856.6|9861.9|9856.9|9858.1|9853.1|46
1754074200000|2025-08-01 18:50:00|9861.5|9856.5|9868.2|9863.2|9868.2|9863.2|9861.5|9856.5|187
1754074500000|2025-08-01 18:55:00|9868.1|9863.1|9875.1|9870.1|9875.5|9870.5|9867.7|9862.7|270
1754074800000|2025-08-01 19:00:00|9874.9|9869.9|9871.5|9866.5|9877.4|9872.4|9870.9|9865.9|561
1754075100000|2025-08-01 19:05:00|9871.2|9866.2|9867.5|9862.5|9871.5|9866.5|9866|9861|110
1754075400000|2025-08-01 19:10:00|9867.4|9862.4|9863.1|9858.1|9867.6|9862.6|9863.1|9858.1|112
1754075700000|2025-08-01 19:15:00|9863.4|9858.4|9861.7|9856.7|9864.5|9859.5|9861.6|9856.6|49
1754076000000|2025-08-01 19:20:00|9861.6|9856.6|9863.9|9858.9|9864.7|9859.7|9861.6|9856.6|16
1754076300000|2025-08-01 19:25:00|9863.7|9858.7|9862.6|9857.6|9865.1|9860.1|9862|9857|15
1754076600000|2025-08-01 19:30:00|9862.9|9857.9|9844.9|9839.9|9862.9|9857.9|9844.5|9839.5|895
1754076900000|2025-08-01 19:35:00|9844.7|9839.7|9839.1|9834.1|9846.1|9841.1|9838.4|9833.4|143
1754077200000|2025-08-01 19:40:00|9839|9834|9834.5|9829.5|9842|9837|9834|9829|141
1754077500000|2025-08-01 19:45:00|9834.6|9829.6|9834.6|9829.6|9837.6|9832.6|9832.9|9827.9|95
1754077800000|2025-08-01 19:50:00|9834.5|9829.5|9835|9830|9842.2|9837.2|9834|9829|212
1754078100000|2025-08-01 19:55:00|9834.9|9829.9|9842.5|9837.5|9843|9838|9833.6|9828.6|129
1754078400000|2025-08-01 20:00:00|9842.4|9837.4|9838.6|9833.6|9842.7|9837.7|9838.5|9833.5|83
1754078700000|2025-08-01 20:05:00|9838.4|9833.4|9833.2|9828.2|9838.4|9833.4|9832.6|9827.6|77
1754079000000|2025-08-01 20:10:00|9833.4|9828.4|9834.6|9829.6|9836.5|9831.5|9833.2|9828.2|36
1754079300000|2025-08-01 20:15:00|9834.7|9829.7|9832.6|9827.6|9835|9830|9832.3|9827.3|67
1754079600000|2025-08-01 20:20:00|9832.5|9827.5|9830.1|9825.1|9832.5|9827.5|9830|9825|44
1754079900000|2025-08-01 20:25:00|9830|9825|9827.7|9822.7|9830|9825|9827.5|9822.5|37
1754080200000|2025-08-01 20:30:00|9827.8|9822.8|9823.9|9818.9|9828.6|9823.6|9823|9818|83
1754080500000|2025-08-01 20:35:00|9824|9819|9825.8|9820.8|9826.8|9821.8|9823.3|9818.3|43
1754080800000|2025-08-01 20:40:00|9826|9821|9830.8|9825.8|9831.8|9826.8|9824.9|9819.9|40
1754081100000|2025-08-01 20:45:00|9830.7|9825.7|9824.9|9819.9|9832.3|9827.3|9823.6|9818.6|11
1754081400000|2025-08-01 20:50:00|9824.7|9819.7|9824.4|9819.4|9825.8|9820.8|9823.6|9818.6|55
1754081700000|2025-08-01 20:55:00|9824.6|9819.6|9826.3|9821.3|9830.3|9825.3|9824.4|9819.4|70
1754258400000|2025-08-03 22:00:00|9826.2|9821.2|9823.2|9818.2|9826.5|9821.5|9821.9|9816.9|47
1754258700000|2025-08-03 22:05:00|9822.9|9817.9|9826.8|9821.8|9827.4|9822.4|9822|9817|27
1754259000000|2025-08-03 22:10:00|9827|9822|9829.5|9824.5|9829.5|9824.5|9825.8|9820.8|30
1754259300000|2025-08-03 22:15:00|9829.7|9824.7|9827.4|9822.4|9831.7|9826.7|9826.7|9821.7|49
1754259600000|2025-08-03 22:20:00|9827.9|9822.9|9828.8|9823.8|9830.3|9825.3|9827.2|9822.2|28
1754259900000|2025-08-03 22:25:00|9828.7|9823.7|9830.1|9825.1|9832.2|9827.2|9828.6|9823.6|27
1754260200000|2025-08-03 22:30:00|9830.2|9825.2|9831.3|9826.3|9833.7|9828.7|9830.2|9825.2|47
1754260500000|2025-08-03 22:35:00|9831.2|9826.2|9828.9|9823.9|9831.3|9826.3|9828.7|9823.7|4
1754260800000|2025-08-03 22:40:00|9828.8|9823.8|9831.4|9826.4|9832.6|9827.6|9828.8|9823.8|11
1754261100000|2025-08-03 22:45:00|9831.3|9826.3|9833.2|9828.2|9833.8|9828.8|9830.9|9825.9|2
1754261400000|2025-08-03 22:50:00|9833.1|9828.1|9832.6|9827.6|9833.2|9828.2|9830.2|9825.2|13
1754261700000|2025-08-03 22:55:00|9832.4|9827.4|9830.1|9825.1|9832.8|9827.8|9829.7|9824.7|4
1754262000000|2025-08-03 23:00:00|9829.9|9824.9|9828.9|9823.9|9830.7|9825.7|9827.7|9822.7|11
1754262300000|2025-08-03 23:05:00|9829.1|9824.1|9832|9827|9832.3|9827.3|9829.1|9824.1|6
1754262600000|2025-08-03 23:10:00|9832.2|9827.2|9829.5|9824.5|9832.3|9827.3|9829.3|9824.3|7
1754262900000|2025-08-03 23:15:00|9829.3|9824.3|9830.6|9825.6|9831.2|9826.2|9828.8|9823.8|2
1754263200000|2025-08-03 23:20:00|9830.7|9825.7|9832.3|9827.3|9832.3|9827.3|9830.1|9825.1|6
1754263500000|2025-08-03 23:25:00|9832.5|9827.5|9833.1|9828.1|9834.3|9829.3|9832.3|9827.3|13
1754263800000|2025-08-03 23:30:00|9833|9828|9831.8|9826.8|9833.2|9828.2|9830.6|9825.6|8
1754264100000|2025-08-03 23:35:00|9832.3|9827.3|9831|9826|9832.3|9827.3|9830.6|9825.6|6
1754264400000|2025-08-03 23:40:00|9831.1|9826.1|9829.3|9824.3|9831.2|9826.2|9829.1|9824.1|2
1754264700000|2025-08-03 23:45:00|9829.5|9824.5|9824.7|9819.7|9829.5|9824.5|9824.5|9819.5|60
1754265000000|2025-08-03 23:50:00|9824.6|9819.6|9826|9821|9826.3|9821.3|9823.9|9818.9|33
1754265300000|2025-08-03 23:55:00|9825.9|9820.9|9827.4|9822.4|9828.7|9823.7|9825.2|9820.2|8
1754265600000|2025-08-04 00:00:00|9827.2|9822.2|9832.7|9827.7|9834.3|9829.3|9825.9|9820.9|154
1754265900000|2025-08-04 00:05:00|9832.9|9827.9|9831.2|9826.2|9833.1|9828.1|9831.2|9826.2|48
1754266200000|2025-08-04 00:10:00|9831.4|9826.4|9838.6|9833.6|9839.1|9834.1|9830.9|9825.9|60
1754266500000|2025-08-04 00:15:00|9838.4|9833.4|9841.9|9836.9|9842.2|9837.2|9838.1|9833.1|83
1754266800000|2025-08-04 00:20:00|9841.8|9836.8|9844.2|9839.2|9844.5|9839.5|9840.6|9835.6|88
1754267100000|2025-08-04 00:25:00|9844.3|9839.3|9845.4|9840.4|9846.7|9841.7|9844.2|9839.2|69
1754267400000|2025-08-04 00:30:00|9845.7|9840.7|9848.8|9843.8|9850.5|9845.5|9845.5|9840.5|58
1754267700000|2025-08-04 00:35:00|9848.7|9843.7|9845.2|9840.2|9848.8|9843.8|9845.2|9840.2|38
1754268000000|2025-08-04 00:40:00|9845.1|9840.1|9848.2|9843.2|9848.4|9843.4|9843.5|9838.5|20
1754268300000|2025-08-04 00:45:00|9848.4|9843.4|9848.9|9843.9|9849.7|9844.7|9847.6|9842.6|31
1754268600000|2025-08-04 00:50:00|9849|9844|9849.3|9844.3|9850.7|9845.7|9847.2|9842.2|69
1754268900000|2025-08-04 00:55:00|9849.1|9844.1|9850.5|9845.5|9851.9|9846.9|9848|9843|67
1754269200000|2025-08-04 01:00:00|9850.7|9845.7|9849.5|9844.5|9852.8|9847.8|9849|9844|32
1754269500000|2025-08-04 01:05:00|9849.8|9844.8|9854.2|9849.2|9854.2|9849.2|9847.6|9842.6|76
1754269800000|2025-08-04 01:10:00|9854.3|9849.3|9854.8|9849.8|9855.1|9850.1|9853.4|9848.4|71
1754270100000|2025-08-04 01:15:00|9854.7|9849.7|9852.2|9847.2|9854.8|9849.8|9851.4|9846.4|31
1754270400000|2025-08-04 01:20:00|9852.1|9847.1|9856|9851|9856.9|9851.9|9851.3|9846.3|21
1754270700000|2025-08-04 01:25:00|9856.1|9851.1|9854.7|9849.7|9856.8|9851.8|9853.9|9848.9|29
1754271000000|2025-08-04 01:30:00|9854.6|9849.6|9852.4|9847.4|9855.6|9850.6|9851.3|9846.3|32
1754271300000|2025-08-04 01:35:00|9852.5|9847.5|9851.8|9846.8|9853.6|9848.6|9850.9|9845.9|19
1754271600000|2025-08-04 01:40:00|9851.6|9846.6|9849.4|9844.4|9852.3|9847.3|9848.9|9843.9|65
1754271900000|2025-08-04 01:45:00|9849.3|9844.3|9845|9840|9849.4|9844.4|9843.3|9838.3|39
1754272200000|2025-08-04 01:50:00|9845.1|9840.1|9842.6|9837.6|9846.1|9841.1|9842.4|9837.4|53
1754272500000|2025-08-04 01:55:00|9843|9838|9842.2|9837.2|9844.9|9839.9|9841.9|9836.9|127
1754272800000|2025-08-04 02:00:00|9842|9837|9842.9|9837.9|9844.6|9839.6|9839.9|9834.9|112
1754273100000|2025-08-04 02:05:00|9842.6|9837.6|9840.1|9835.1|9843.9|9838.9|9839.4|9834.4|26
1754273400000|2025-08-04 02:10:00|9840.2|9835.2|9840.2|9835.2|9841|9836|9839.1|9834.1|21
1754273700000|2025-08-04 02:15:00|9840|9835|9838.9|9833.9|9840|9835|9837.9|9832.9|23
1754274000000|2025-08-04 02:20:00|9838.8|9833.8|9838.5|9833.5|9839.1|9834.1|9836.9|9831.9|45
1754274300000|2025-08-04 02:25:00|9838.2|9833.2|9839|9834|9840|9835|9838|9833|6
1754274600000|2025-08-04 02:30:00|9839.4|9834.4|9838.4|9833.4|9840|9835|9838.4|9833.4|9
1754274900000|2025-08-04 02:35:00|9838.3|9833.3|9840.2|9835.2|9840.2|9835.2|9837.1|9832.1|30
1754275200000|2025-08-04 02:40:00|9840.1|9835.1|9838.9|9833.9|9841.8|9836.8|9838.9|9833.9|64
1754275500000|2025-08-04 02:45:00|9839|9834|9841.7|9836.7|9842.3|9837.3|9838.8|9833.8|13
1754275800000|2025-08-04 02:50:00|9842|9837|9840|9835|9842.1|9837.1|9839.9|9834.9|13
1754276100000|2025-08-04 02:55:00|9840.1|9835.1|9839.7|9834.7|9840.4|9835.4|9838.9|9833.9|14
1754276400000|2025-08-04 03:00:00|9839.6|9834.6|9832.8|9827.8|9839.6|9834.6|9832.5|9827.5|19
1754276700000|2025-08-04 03:05:00|9832.9|9827.9|9834.5|9829.5|9835.1|9830.1|9832.9|9827.9|16
1754277000000|2025-08-04 03:10:00|9834.6|9829.6|9832.9|9827.9|9834.6|9829.6|9832|9827|48
1754277300000|2025-08-04 03:15:00|9833.1|9828.1|9835.7|9830.7|9836.1|9831.1|9832.8|9827.8|8
1754277600000|2025-08-04 03:20:00|9835.8|9830.8|9835.7|9830.7|9837.2|9832.2|9835.1|9830.1|14
1754277900000|2025-08-04 03:25:00|9836|9831|9835.2|9830.2|9837|9832|9834.8|9829.8|29
1754278200000|2025-08-04 03:30:00|9835|9830|9836.4|9831.4|9838.3|9833.3|9834.5|9829.5|30
1754278500000|2025-08-04 03:35:00|9836.6|9831.6|9836|9831|9837.1|9832.1|9835.8|9830.8|27
1754278800000|2025-08-04 03:40:00|9835.9|9830.9|9837.4|9832.4|9837.6|9832.6|9835.7|9830.7|30
1754279100000|2025-08-04 03:45:00|9837.6|9832.6|9836|9831|9837.7|9832.7|9835.4|9830.4|21
1754279400000|2025-08-04 03:50:00|9835.9|9830.9|9835.1|9830.1|9836.4|9831.4|9834.9|9829.9|16
1754279700000|2025-08-04 03:55:00|9835|9830|9836.2|9831.2|9836.6|9831.6|9834|9829|16
1754280000000|2025-08-04 04:00:00|9836.5|9831.5|9834.9|9829.9|9837|9832|9834.6|9829.6|18
1754280300000|2025-08-04 04:05:00|9834.8|9829.8|9834.3|9829.3|9836.5|9831.5|9834.3|9829.3|13
1754280600000|2025-08-04 04:10:00|9834.1|9829.1|9833.7|9828.7|9834.3|9829.3|9832.6|9827.6|19
1754280900000|2025-08-04 04:15:00|9833.6|9828.6|9832.6|9827.6|9834|9829|9832.4|9827.4|35
1754281200000|2025-08-04 04:20:00|9832.5|9827.5|9832.8|9827.8|9833.2|9828.2|9832.3|9827.3|8
1754281500000|2025-08-04 04:25:00|9832.9|9827.9|9832.9|9827.9|9833.8|9828.8|9832.8|9827.8|9
1754281800000|2025-08-04 04:30:00|9832.8|9827.8|9832.6|9827.6|9833|9828|9831.8|9826.8|21
1754282100000|2025-08-04 04:35:00|9832.7|9827.7|9835.2|9830.2|9835.4|9830.4|9831.5|9826.5|27
1754282400000|2025-08-04 04:40:00|9835.3|9830.3|9836.5|9831.5|9837.2|9832.2|9835.3|9830.3|18
1754282700000|2025-08-04 04:45:00|9836.7|9831.7|9835.6|9830.6|9836.8|9831.8|9835.1|9830.1|6
1754283000000|2025-08-04 04:50:00|9835.7|9830.7|9836.5|9831.5|9837.1|9832.1|9835.4|9830.4|4
1754283300000|2025-08-04 04:55:00|9836.7|9831.7|9838.9|9833.9|9839.2|9834.2|9836.6|9831.6|10
1754283600000|2025-08-04 05:00:00|9839.1|9834.1|9837.4|9832.4|9841.7|9836.7|9837|9832|41
1754283900000|2025-08-04 05:05:00|9837.2|9832.2|9834.8|9829.8|9837.4|9832.4|9834.4|9829.4|15
1754284200000|2025-08-04 05:10:00|9834.7|9829.7|9837.2|9832.2|9837.2|9832.2|9834.7|9829.7|17
1754284500000|2025-08-04 05:15:00|9837.3|9832.3|9840.9|9835.9|9840.9|9835.9|9837.3|9832.3|5
1754284800000|2025-08-04 05:20:00|9840.8|9835.8|9839|9834|9841.4|9836.4|9839|9834|19
1754285100000|2025-08-04 05:25:00|9839.1|9834.1|9838.8|9833.8|9839.4|9834.4|9837.3|9832.3|25
1754285400000|2025-08-04 05:30:00|9838.9|9833.9|9841.8|9836.8|9842.6|9837.6|9838.5|9833.5|21
1754285700000|2025-08-04 05:35:00|9842|9837|9841.6|9836.6|9842.6|9837.6|9840.8|9835.8|5
1754286000000|2025-08-04 05:40:00|9841.5|9836.5|9842.8|9837.8|9843.6|9838.6|9841.2|9836.2|6
1754286300000|2025-08-04 05:45:00|9843|9838|9845|9840|9845.8|9840.8|9842.8|9837.8|13
1754286600000|2025-08-04 05:50:00|9845.1|9840.1|9844.5|9839.5|9846.6|9841.6|9843.7|9838.7|33
1754286900000|2025-08-04 05:55:00|9844.3|9839.3|9843.3|9838.3|9845.1|9840.1|9843|9838|13
1754287200000|2025-08-04 06:00:00|9843.2|9838.2|9845.7|9840.7|9846.8|9841.8|9842.7|9837.7|31
1754287500000|2025-08-04 06:05:00|9846|9841|9844.2|9839.2|9846.1|9841.1|9842|9837|22
1754287800000|2025-08-04 06:10:00|9844.3|9839.3|9837.6|9832.6|9845.1|9840.1|9837.2|9832.2|55
1754288100000|2025-08-04 06:15:00|9837.7|9832.7|9836.1|9831.1|9838.4|9833.4|9834.3|9829.3|48
1754288400000|2025-08-04 06:20:00|9835.9|9830.9|9844.1|9839.1|9844.4|9839.4|9835.8|9830.8|33
1754288700000|2025-08-04 06:25:00|9844.2|9839.2|9847|9842|9848.8|9843.8|9844.2|9839.2|56
1754289000000|2025-08-04 06:30:00|9846.6|9841.6|9843.4|9838.4|9846.8|9841.8|9843|9838|84
1754289300000|2025-08-04 06:35:00|9843.3|9838.3|9842.1|9837.1|9844.2|9839.2|9841.3|9836.3|51
1754289600000|2025-08-04 06:40:00|9842.2|9837.2|9838.7|9833.7|9842.2|9837.2|9837.5|9832.5|24
1754289900000|2025-08-04 06:45:00|9838.8|9833.8|9839.3|9834.3|9840.2|9835.2|9837.7|9832.7|40
1754290200000|2025-08-04 06:50:00|9839.5|9834.5|9837.6|9832.6|9839.8|9834.8|9836.6|9831.6|215
1754290500000|2025-08-04 06:55:00|9837.8|9832.8|9841.5|9836.5|9841.9|9836.9|9837.6|9832.6|85
1754290800000|2025-08-04 07:00:00|9841.3|9836.3|9842|9837|9843.2|9838.2|9837.3|9832.3|115
1754291100000|2025-08-04 07:05:00|9842.3|9837.3|9846.8|9841.8|9849.3|9844.3|9842.3|9837.3|89
1754291400000|2025-08-04 07:10:00|9846.7|9841.7|9847|9842|9847.3|9842.3|9844|9839|108
1754291700000|2025-08-04 07:15:00|9847.2|9842.2|9850.1|9845.1|9850.7|9845.7|9845.8|9840.8|49
1754292000000|2025-08-04 07:20:00|9850.3|9845.3|9852.4|9847.4|9853|9848|9849.6|9844.6|66
1754292300000|2025-08-04 07:25:00|9852.7|9847.7|9852.7|9847.7|9853.7|9848.7|9851.1|9846.1|113
1754292600000|2025-08-04 07:30:00|9852.6|9847.6|9854|9849|9856.4|9851.4|9852.6|9847.6|116
1754292900000|2025-08-04 07:35:00|9853.9|9848.9|9857.3|9852.3|9857.5|9852.5|9851.9|9846.9|89
1754293200000|2025-08-04 07:40:00|9857.2|9852.2|9854.6|9849.6|9859|9854|9854.4|9849.4|80
1754293500000|2025-08-04 07:45:00|9854.4|9849.4|9855.3|9850.3|9856.8|9851.8|9853.6|9848.6|90
1754293800000|2025-08-04 07:50:00|9855.4|9850.4|9848.7|9843.7|9855.7|9850.7|9848.4|9843.4|109
1754294100000|2025-08-04 07:55:00|9848.8|9843.8|9849.8|9844.8|9850.5|9845.5|9847.3|9842.3|88
1754294400000|2025-08-04 08:00:00|9849.7|9844.7|9853.8|9848.8|9855.5|9850.5|9849.7|9844.7|50
1754294700000|2025-08-04 08:05:00|9854|9849|9854.1|9849.1|9855|9850|9850.4|9845.4|70
1754295000000|2025-08-04 08:10:00|9854.2|9849.2|9851.4|9846.4|9854.2|9849.2|9849.3|9844.3|65
1754295300000|2025-08-04 08:15:00|9851.5|9846.5|9853|9848|9854.1|9849.1|9850.9|9845.9|69
1754295600000|2025-08-04 08:20:00|9853.1|9848.1|9854.4|9849.4|9855.9|9850.9|9853.1|9848.1|87
1754295900000|2025-08-04 08:25:00|9854.3|9849.3|9852.4|9847.4|9855.6|9850.6|9851.3|9846.3|107
1754296200000|2025-08-04 08:30:00|9852.5|9847.5|9856.4|9851.4|9857.5|9852.5|9852.5|9847.5|30
1754296500000|2025-08-04 08:35:00|9856.5|9851.5|9857.5|9852.5|9860|9855|9856.3|9851.3|61
1754296800000|2025-08-04 08:40:00|9857.8|9852.8|9858.4|9853.4|9859.2|9854.2|9857.4|9852.4|28
1754297100000|2025-08-04 08:45:00|9858.5|9853.5|9855.3|9850.3|9859|9854|9855.2|9850.2|47
1754297400000|2025-08-04 08:50:00|9855.5|9850.5|9852.3|9847.3|9856.4|9851.4|9851.9|9846.9|38
1754297700000|2025-08-04 08:55:00|9852.4|9847.4|9853|9848|9853.9|9848.9|9851.9|9846.9|47
1754298000000|2025-08-04 09:00:00|9852.9|9847.9|9851.5|9846.5|9855|9850|9850.4|9845.4|52
1754298300000|2025-08-04 09:05:00|9851.6|9846.6|9848.3|9843.3|9851.6|9846.6|9847.9|9842.9|35
1754298600000|2025-08-04 09:10:00|9848.4|9843.4|9845.8|9840.8|9848.9|9843.9|9844.8|9839.8|117
1754298900000|2025-08-04 09:15:00|9846|9841|9841.8|9836.8|9846.9|9841.9|9841.8|9836.8|52
1754299200000|2025-08-04 09:20:00|9841.9|9836.9|9844.9|9839.9|9846|9841|9841.1|9836.1|45
1754299500000|2025-08-04 09:25:00|9845|9840|9843|9838|9845|9840|9842.3|9837.3|45
1754299800000|2025-08-04 09:30:00|9843.1|9838.1|9843.1|9838.1|9843.5|9838.5|9841.5|9836.5|19
1754300100000|2025-08-04 09:35:00|9843.2|9838.2|9838.8|9833.8|9843.2|9838.2|9838.4|9833.4|42
1754300400000|2025-08-04 09:40:00|9838.9|9833.9|9841.1|9836.1|9841.6|9836.6|9838.8|9833.8|60
1754300700000|2025-08-04 09:45:00|9841.2|9836.2|9843.4|9838.4|9844.4|9839.4|9841.1|9836.1|20
1754301000000|2025-08-04 09:50:00|9843.6|9838.6|9846.1|9841.1|9846.6|9841.6|9843.6|9838.6|55
1754301300000|2025-08-04 09:55:00|9846|9841|9848|9843|9849|9844|9844.8|9839.8|13
1754301600000|2025-08-04 10:00:00|9847.9|9842.9|9848.9|9843.9|9850.5|9845.5|9846.9|9841.9|33
1754301900000|2025-08-04 10:05:00|9848.8|9843.8|9849.6|9844.6|9850.4|9845.4|9847.8|9842.8|25
1754302200000|2025-08-04 10:10:00|9849.7|9844.7|9849.1|9844.1|9850.5|9845.5|9848.4|9843.4|27
1754302500000|2025-08-04 10:15:00|9848.9|9843.9|9851.6|9846.6|9852|9847|9848.3|9843.3|49
1754302800000|2025-08-04 10:20:00|9851.7|9846.7|9854.8|9849.8|9855.4|9850.4|9851.6|9846.6|51
1754303100000|2025-08-04 10:25:00|9854.9|9849.9|9851.8|9846.8|9855.1|9850.1|9851.4|9846.4|37
1754303400000|2025-08-04 10:30:00|9851.9|9846.9|9851|9846|9852.2|9847.2|9849.8|9844.8|23
1754303700000|2025-08-04 10:35:00|9851.1|9846.1|9852.9|9847.9|9854.1|9849.1|9850.3|9845.3|52
1754304000000|2025-08-04 10:40:00|9852.7|9847.7|9850.1|9845.1|9853.1|9848.1|9848.4|9843.4|17
1754304300000|2025-08-04 10:45:00|9850.2|9845.2|9846.6|9841.6|9851.5|9846.5|9846.6|9841.6|91
1754304600000|2025-08-04 10:50:00|9846.8|9841.8|9839.9|9834.9|9846.8|9841.8|9839.8|9834.8|66
1754304900000|2025-08-04 10:55:00|9840.1|9835.1|9839.1|9834.1|9840.5|9835.5|9837.8|9832.8|97
1754305200000|2025-08-04 11:00:00|9839|9834|9835.2|9830.2|9839.5|9834.5|9834.6|9829.6|129
1754305500000|2025-08-04 11:05:00|9835.1|9830.1|9837.5|9832.5|9838.3|9833.3|9833.7|9828.7|106
1754305800000|2025-08-04 11:10:00|9837.4|9832.4|9831.6|9826.6|9837.6|9832.6|9831.6|9826.6|79
1754306100000|2025-08-04 11:15:00|9831.5|9826.5|9830.8|9825.8|9831.7|9826.7|9828.4|9823.4|86
1754306400000|2025-08-04 11:20:00|9830.9|9825.9|9832.4|9827.4|9833.8|9828.8|9829.6|9824.6|62
1754306700000|2025-08-04 11:25:00|9832.6|9827.6|9833.9|9828.9|9835.4|9830.4|9831.2|9826.2|94
1754307000000|2025-08-04 11:30:00|9833.8|9828.8|9838.7|9833.7|9838.9|9833.9|9833.7|9828.7|51
1754307300000|2025-08-04 11:35:00|9838.6|9833.6|9840.5|9835.5|9840.5|9835.5|9838.2|9833.2|55
1754307600000|2025-08-04 11:40:00|9840.4|9835.4|9841.6|9836.6|9841.7|9836.7|9840|9835|76
1754307900000|2025-08-04 11:45:00|9841.5|9836.5|9842.2|9837.2|9843.6|9838.6|9841.2|9836.2|45
1754308200000|2025-08-04 11:50:00|9842.1|9837.1|9839.2|9834.2|9843.5|9838.5|9839.2|9834.2|74
1754308500000|2025-08-04 11:55:00|9839|9834|9840.1|9835.1|9840.3|9835.3|9837.3|9832.3|62
1754308800000|2025-08-04 12:00:00|9840|9835|9844.3|9839.3|9844.9|9839.9|9838.5|9833.5|89
1754309100000|2025-08-04 12:05:00|9844.6|9839.6|9841.8|9836.8|9845.8|9840.8|9841.5|9836.5|49
1754309400000|2025-08-04 12:10:00|9841.7|9836.7|9843.3|9838.3|9844|9839|9841.5|9836.5|12
1754309700000|2025-08-04 12:15:00|9843.1|9838.1|9837.3|9832.3|9843.6|9838.6|9836.9|9831.9|68
1754310000000|2025-08-04 12:20:00|9837.6|9832.6|9831.9|9826.9|9837.6|9832.6|9830|9825|309
1754310300000|2025-08-04 12:25:00|9832.2|9827.2|9828.6|9823.6|9833.7|9828.7|9828.5|9823.5|153
1754310600000|2025-08-04 12:30:00|9828.5|9823.5|9825.8|9820.8|9829.4|9824.4|9825.8|9820.8|140
1754310900000|2025-08-04 12:35:00|9825.6|9820.6|9828.9|9823.9|9829.6|9824.6|9825.3|9820.3|104
1754311200000|2025-08-04 12:40:00|9828.6|9823.6|9826.6|9821.6|9831.2|9826.2|9825.6|9820.6|120
1754311500000|2025-08-04 12:45:00|9826.4|9821.4|9827.9|9822.9|9828.6|9823.6|9823|9818|109
1754311800000|2025-08-04 12:50:00|9827.6|9822.6|9834.2|9829.2|9834.2|9829.2|9826.1|9821.1|149
1754312100000|2025-08-04 12:55:00|9834|9829|9833.3|9828.3|9835.4|9830.4|9831.8|9826.8|114
1754312400000|2025-08-04 13:00:00|9833.4|9828.4|9827.1|9822.1|9834.7|9829.7|9826.8|9821.8|105
1754312700000|2025-08-04 13:05:00|9827.3|9822.3|9825.6|9820.6|9827.6|9822.6|9824.7|9819.7|134
1754313000000|2025-08-04 13:10:00|9825.5|9820.5|9822.7|9817.7|9826.4|9821.4|9822.3|9817.3|150
1754313300000|2025-08-04 13:15:00|9822.8|9817.8|9825.1|9820.1|9827|9822|9822.7|9817.7|122
1754313600000|2025-08-04 13:20:00|9825.2|9820.2|9826.5|9821.5|9828|9823|9825.1|9820.1|89
1754313900000|2025-08-04 13:25:00|9826.6|9821.6|9825|9820|9826.8|9821.8|9823.4|9818.4|46
1754314200000|2025-08-04 13:30:00|9825.1|9820.1|9829.2|9824.2|9830.2|9825.2|9823.7|9818.7|126
1754314500000|2025-08-04 13:35:00|9829.1|9824.1|9829.5|9824.5|9833.3|9828.3|9829.1|9824.1|125
1754314800000|2025-08-04 13:40:00|9829.6|9824.6|9830|9825|9832.1|9827.1|9827.9|9822.9|95
1754315100000|2025-08-04 13:45:00|9829.8|9824.8|9828.9|9823.9|9832.8|9827.8|9827.8|9822.8|111
1754315400000|2025-08-04 13:50:00|9828.8|9823.8|9831.2|9826.2|9831.3|9826.3|9826.1|9821.1|75
1754315700000|2025-08-04 13:55:00|9831.1|9826.1|9831.2|9826.2|9833.3|9828.3|9830|9825|88
1754316000000|2025-08-04 14:00:00|9830.9|9825.9|9832.6|9827.6|9832.8|9827.8|9826.8|9821.8|96
1754316300000|2025-08-04 14:05:00|9832.7|9827.7|9830.4|9825.4|9833.1|9828.1|9825.8|9820.8|140
1754316600000|2025-08-04 14:10:00|9830.5|9825.5|9830.1|9825.1|9837.3|9832.3|9828.1|9823.1|178
1754316900000|2025-08-04 14:15:00|9830|9825|9834|9829|9834.2|9829.2|9828.5|9823.5|113
1754317200000|2025-08-04 14:20:00|9834.1|9829.1|9825.4|9820.4|9834.7|9829.7|9825|9820|114
1754317500000|2025-08-04 14:25:00|9825.2|9820.2|9824.7|9819.7|9826.7|9821.7|9821|9816|131
1754317800000|2025-08-04 14:30:00|9824.6|9819.6|9823.6|9818.6|9826.5|9821.5|9823|9818|108
1754318100000|2025-08-04 14:35:00|9823.5|9818.5|9825.9|9820.9|9826.8|9821.8|9822.2|9817.2|66
1754318400000|2025-08-04 14:40:00|9825.7|9820.7|9830.8|9825.8|9830.9|9825.9|9825.6|9820.6|78
1754318700000|2025-08-04 14:45:00|9830.7|9825.7|9831.6|9826.6|9833.2|9828.2|9828.9|9823.9|137
1754319000000|2025-08-04 14:50:00|9831.7|9826.7|9843|9838|9843.3|9838.3|9831.5|9826.5|182
1754319300000|2025-08-04 14:55:00|9843.2|9838.2|9840.7|9835.7|9844.4|9839.4|9840.5|9835.5|349
1754319600000|2025-08-04 15:00:00|9840.8|9835.8|9842.1|9837.1|9843.5|9838.5|9840.3|9835.3|117
1754319900000|2025-08-04 15:05:00|9842.2|9837.2|9837.4|9832.4|9843|9838|9837.3|9832.3|113
1754320200000|2025-08-04 15:10:00|9837.5|9832.5|9837|9832|9839.1|9834.1|9834.8|9829.8|112
1754320500000|2025-08-04 15:15:00|9837.1|9832.1|9837.1|9832.1|9839.3|9834.3|9835.2|9830.2|66
1754320800000|2025-08-04 15:20:00|9837|9832|9841.3|9836.3|9841.6|9836.6|9837|9832|111
1754321100000|2025-08-04 15:25:00|9841.1|9836.1|9842.6|9837.6|9843.6|9838.6|9840.3|9835.3|149
1754321400000|2025-08-04 15:30:00|9842.3|9837.3|9840.5|9835.5|9844.9|9839.9|9839.9|9834.9|184
1754321700000|2025-08-04 15:35:00|9840.6|9835.6|9835.6|9830.6|9840.9|9835.9|9835.6|9830.6|114
1754322000000|2025-08-04 15:40:00|9835.1|9830.1|9836.1|9831.1|9837.9|9832.9|9833.9|9828.9|67
1754322300000|2025-08-04 15:45:00|9836|9831|9834.3|9829.3|9837|9832|9834.1|9829.1|94
1754322600000|2025-08-04 15:50:00|9834.1|9829.1|9838.9|9833.9|9839.6|9834.6|9832.2|9827.2|95
1754322900000|2025-08-04 15:55:00|9839.2|9834.2|9838.7|9833.7|9840|9835|9836.9|9831.9|58
1754323200000|2025-08-04 16:00:00|9838.6|9833.6|9840.1|9835.1|9841|9836|9836.1|9831.1|89
1754323500000|2025-08-04 16:05:00|9839.9|9834.9|9842.2|9837.2|9843.2|9838.2|9839.9|9834.9|47
1754323800000|2025-08-04 16:10:00|9841.9|9836.9|9840.4|9835.4|9842.8|9837.8|9838.6|9833.6|45
1754324100000|2025-08-04 16:15:00|9840.5|9835.5|9844.4|9839.4|9844.9|9839.9|9840.3|9835.3|44
1754324400000|2025-08-04 16:20:00|9844.5|9839.5|9844.2|9839.2|9845.9|9840.9|9843.7|9838.7|48
1754324700000|2025-08-04 16:25:00|9844.1|9839.1|9840.4|9835.4|9844.4|9839.4|9840.1|9835.1|35
1754325000000|2025-08-04 16:30:00|9840.3|9835.3|9839.9|9834.9|9843.5|9838.5|9839.9|9834.9|42
1754325300000|2025-08-04 16:35:00|9839.8|9834.8|9839|9834|9839.8|9834.8|9837.7|9832.7|35
1754325600000|2025-08-04 16:40:00|9838.9|9833.9|9837.9|9832.9|9840.4|9835.4|9837.5|9832.5|31
1754325900000|2025-08-04 16:45:00|9838|9833|9834.9|9829.9|9838.3|9833.3|9834.4|9829.4|53
1754326200000|2025-08-04 16:50:00|9835|9830|9833.6|9828.6|9835|9830|9833.3|9828.3|69
1754326500000|2025-08-04 16:55:00|9833.8|9828.8|9835|9830|9836|9831|9832.9|9827.9|38
1754326800000|2025-08-04 17:00:00|9835.1|9830.1|9836|9831|9836.9|9831.9|9834.7|9829.7|36
1754327100000|2025-08-04 17:05:00|9836.8|9831.8|9838.3|9833.3|9838.3|9833.3|9835.7|9830.7|24
1754327400000|2025-08-04 17:10:00|9838.4|9833.4|9838.1|9833.1|9839.6|9834.6|9837.9|9832.9|11
1754327700000|2025-08-04 17:15:00|9837.8|9832.8|9835.1|9830.1|9838.1|9833.1|9835.1|9830.1|43
1754328000000|2025-08-04 17:20:00|9835.2|9830.2|9835.6|9830.6|9836.2|9831.2|9834.3|9829.3|33
1754328300000|2025-08-04 17:25:00|9835.5|9830.5|9837.5|9832.5|9837.7|9832.7|9834.6|9829.6|34
1754328600000|2025-08-04 17:30:00|9837.6|9832.6|9839.2|9834.2|9839.5|9834.5|9835.7|9830.7|38
1754328900000|2025-08-04 17:35:00|9839|9834|9840|9835|9840.6|9835.6|9837.2|9832.2|33
1754329200000|2025-08-04 17:40:00|9840.1|9835.1|9840.5|9835.5|9840.7|9835.7|9839.6|9834.6|33
1754329500000|2025-08-04 17:45:00|9840.4|9835.4|9836.5|9831.5|9840.6|9835.6|9834.3|9829.3|43
1754329800000|2025-08-04 17:50:00|9836.6|9831.6|9835.4|9830.4|9836.9|9831.9|9834.9|9829.9|24
1754330100000|2025-08-04 17:55:00|9835.5|9830.5|9834.7|9829.7|9835.5|9830.5|9833.7|9828.7|25
1754330400000|2025-08-04 18:00:00|9834.5|9829.5|9834.3|9829.3|9835|9830|9832.8|9827.8|51
1754330700000|2025-08-04 18:05:00|9834|9829|9833.5|9828.5|9834.3|9829.3|9832.9|9827.9|28
1754331000000|2025-08-04 18:10:00|9833.4|9828.4|9833.3|9828.3|9833.7|9828.7|9832.8|9827.8|17
1754331300000|2025-08-04 18:15:00|9833.5|9828.5|9834.9|9829.9|9835.5|9830.5|9831.9|9826.9|51
1754331600000|2025-08-04 18:20:00|9834.5|9829.5|9831.1|9826.1|9834.8|9829.8|9830.9|9825.9|66
1754331900000|2025-08-04 18:25:00|9831.3|9826.3|9834.9|9829.9|9835|9830|9830.9|9825.9|52
1754332200000|2025-08-04 18:30:00|9834.8|9829.8|9835.9|9830.9|9837|9832|9834.6|9829.6|51
1754332500000|2025-08-04 18:35:00|9836|9831|9836.4|9831.4|9836.9|9831.9|9835.4|9830.4|87
1754332800000|2025-08-04 18:40:00|9836.3|9831.3|9837.3|9832.3|9839.5|9834.5|9836.3|9831.3|38
1754333100000|2025-08-04 18:45:00|9837|9832|9836.6|9831.6|9837.5|9832.5|9836|9831|61
1754333400000|2025-08-04 18:50:00|9836.7|9831.7|9839|9834|9839.5|9834.5|9836.5|9831.5|76
1754333700000|2025-08-04 18:55:00|9839.1|9834.1|9839.2|9834.2|9839.7|9834.7|9837.9|9832.9|353
1754334000000|2025-08-04 19:00:00|9838.9|9833.9|9839|9834|9839.1|9834.1|9836.5|9831.5|75
1754334300000|2025-08-04 19:05:00|9839.1|9834.1|9835.7|9830.7|9840.1|9835.1|9835|9830|52
1754334600000|2025-08-04 19:10:00|9835.6|9830.6|9837.2|9832.2|9837.7|9832.7|9835.5|9830.5|60
1754334900000|2025-08-04 19:15:00|9837.4|9832.4|9835|9830|9837.6|9832.6|9834.4|9829.4|85
1754335200000|2025-08-04 19:20:00|9835.1|9830.1|9835.5|9830.5|9836.4|9831.4|9835.1|9830.1|7
1754335500000|2025-08-04 19:25:00|9835.6|9830.6|9835|9830|9835.9|9830.9|9834.8|9829.8|41
1754335800000|2025-08-04 19:30:00|9834.9|9829.9|9834.7|9829.7|9835.2|9830.2|9834|9829|78
1754336100000|2025-08-04 19:35:00|9834.8|9829.8|9836.7|9831.7|9837.2|9832.2|9834.7|9829.7|39
1754336400000|2025-08-04 19:40:00|9837|9832|9838.2|9833.2|9838.7|9833.7|9836.7|9831.7|63
1754336700000|2025-08-04 19:45:00|9837.9|9832.9|9839.4|9834.4|9840|9835|9837.8|9832.8|112
1754337000000|2025-08-04 19:50:00|9839.3|9834.3|9839.1|9834.1|9839.7|9834.7|9837.5|9832.5|76
1754337300000|2025-08-04 19:55:00|9839.2|9834.2|9838.1|9833.1|9841|9836|9837.9|9832.9|73
1754337600000|2025-08-04 20:00:00|9838|9833|9839.3|9834.3|9840|9835|9837.9|9832.9|9
1754337900000|2025-08-04 20:05:00|9839.6|9834.6|9838.7|9833.7|9839.7|9834.7|9838.3|9833.3|0
1754338200000|2025-08-04 20:10:00|9838.8|9833.8|9834.9|9829.9|9839|9834|9834.9|9829.9|65
1754338500000|2025-08-04 20:15:00|9834.8|9829.8|9832.4|9827.4|9835|9830|9831.5|9826.5|12
1754338800000|2025-08-04 20:20:00|9832.2|9827.2|9832.2|9827.2|9832.9|9827.9|9832|9827|3
1754339100000|2025-08-04 20:25:00|9832.1|9827.1|9832.1|9827.1|9832.7|9827.7|9831.6|9826.6|8
1754339400000|2025-08-04 20:30:00|9832|9827|9833.1|9828.1|9833.1|9828.1|9831.9|9826.9|63
1754339700000|2025-08-04 20:35:00|9833.2|9828.2|9834.2|9829.2|9834.6|9829.6|9833.1|9828.1|2
1754340000000|2025-08-04 20:40:00|9834.1|9829.1|9835.2|9830.2|9835.5|9830.5|9834|9829|17
1754340300000|2025-08-04 20:45:00|9835.1|9830.1|9835.1|9830.1|9835.5|9830.5|9834.7|9829.7|2
1754340600000|2025-08-04 20:50:00|9835|9830|9832.9|9827.9|9835|9830|9832.5|9827.5|8
1754340900000|2025-08-04 20:55:00|9833|9828|9831.7|9826.7|9834.3|9829.3|9831.5|9826.5|23
1754352000000|2025-08-05 00:00:00|9824|9819|9820|9815|9824.1|9819.1|9820|9815|149
1754352300000|2025-08-05 00:05:00|9820.1|9815.1|9821.4|9816.4|9821.5|9816.5|9820|9815|39
1754352600000|2025-08-05 00:10:00|9821.6|9816.6|9822.5|9817.5|9823.3|9818.3|9821.6|9816.6|22
1754352900000|2025-08-05 00:15:00|9822.8|9817.8|9825.2|9820.2|9825.2|9820.2|9822.8|9817.8|17
1754353200000|2025-08-05 00:20:00|9825.3|9820.3|9827.2|9822.2|9827.2|9822.2|9825.2|9820.2|5
1754353500000|2025-08-05 00:25:00|9827.3|9822.3|9828.4|9823.4|9828.4|9823.4|9827.2|9822.2|4
1754353800000|2025-08-05 00:30:00|9828.3|9823.3|9828.7|9823.7|9829.8|9824.8|9828.2|9823.2|10
1754354100000|2025-08-05 00:35:00|9828.6|9823.6|9830.5|9825.5|9830.9|9825.9|9828.6|9823.6|14
1754354400000|2025-08-05 00:40:00|9830.7|9825.7|9831.8|9826.8|9832.1|9827.1|9830.7|9825.7|93
1754354700000|2025-08-05 00:45:00|9832.1|9827.1|9833.3|9828.3|9833.4|9828.4|9831.5|9826.5|35
1754355000000|2025-08-05 00:50:00|9833.4|9828.4|9832.2|9827.2|9834|9829|9831.6|9826.6|29
1754355300000|2025-08-05 00:55:00|9832.1|9827.1|9832.3|9827.3|9833.5|9828.5|9831.8|9826.8|10
1754355600000|2025-08-05 01:00:00|9832.4|9827.4|9836.8|9831.8|9837|9832|9831.1|9826.1|25
1754355900000|2025-08-05 01:05:00|9836.7|9831.7|9838|9833|9839.1|9834.1|9836.3|9831.3|29
1754356200000|2025-08-05 01:10:00|9838.1|9833.1|9841.4|9836.4|9841.9|9836.9|9838.1|9833.1|35
1754356500000|2025-08-05 01:15:00|9841.6|9836.6|9837.3|9832.3|9841.8|9836.8|9837.2|9832.2|24
1754356800000|2025-08-05 01:20:00|9837.6|9832.6|9837.9|9832.9|9838.7|9833.7|9835.7|9830.7|22
1754357100000|2025-08-05 01:25:00|9838.1|9833.1|9836.7|9831.7|9838.5|9833.5|9836.5|9831.5|22
1754357400000|2025-08-05 01:30:00|9836.6|9831.6|9837.4|9832.4|9837.5|9832.5|9836.1|9831.1|14
1754357700000|2025-08-05 01:35:00|9837.5|9832.5|9836.7|9831.7|9838.7|9833.7|9836.7|9831.7|8
1754358000000|2025-08-05 01:40:00|9836.6|9831.6|9834.8|9829.8|9836.7|9831.7|9834.3|9829.3|33
1754358300000|2025-08-05 01:45:00|9834.7|9829.7|9835.4|9830.4|9835.5|9830.5|9832.1|9827.1|29
1754358600000|2025-08-05 01:50:00|9835.3|9830.3|9835.1|9830.1|9837|9832|9834.8|9829.8|12
1754358900000|2025-08-05 01:55:00|9835.2|9830.2|9839.3|9834.3|9839.5|9834.5|9835.2|9830.2|21
1754359200000|2025-08-05 02:00:00|9839.4|9834.4|9843.8|9838.8|9844.2|9839.2|9839.4|9834.4|67
1754359500000|2025-08-05 02:05:00|9843.7|9838.7|9842.6|9837.6|9843.7|9838.7|9842.3|9837.3|20
1754359800000|2025-08-05 02:10:00|9842.5|9837.5|9842.2|9837.2|9842.6|9837.6|9839.7|9834.7|21
1754360100000|2025-08-05 02:15:00|9842.3|9837.3|9843.6|9838.6|9843.6|9838.6|9841.6|9836.6|11
1754360400000|2025-08-05 02:20:00|9843.5|9838.5|9841.9|9836.9|9843.9|9838.9|9841.2|9836.2|21
1754360700000|2025-08-05 02:25:00|9842|9837|9843.6|9838.6|9843.6|9838.6|9841.6|9836.6|12
1754361000000|2025-08-05 02:30:00|9843.5|9838.5|9845.9|9840.9|9846.3|9841.3|9843.5|9838.5|43
1754361300000|2025-08-05 02:35:00|9845.5|9840.5|9844.1|9839.1|9846.3|9841.3|9844|9839|38
1754361600000|2025-08-05 02:40:00|9844.3|9839.3|9845|9840|9845.1|9840.1|9844|9839|21
1754361900000|2025-08-05 02:45:00|9845.1|9840.1|9844.9|9839.9|9845.3|9840.3|9844|9839|14
1754362200000|2025-08-05 02:50:00|9844.8|9839.8|9843.2|9838.2|9844.9|9839.9|9843|9838|25
1754362500000|2025-08-05 02:55:00|9843.5|9838.5|9843.9|9838.9|9844.6|9839.6|9843.5|9838.5|26
1754362800000|2025-08-05 03:00:00|9844|9839|9843.8|9838.8|9844.1|9839.1|9843.7|9838.7|4
1754363100000|2025-08-05 03:05:00|9843.9|9838.9|9843.3|9838.3|9845.2|9840.2|9843|9838|15
1754363400000|2025-08-05 03:10:00|9843.4|9838.4|9844.4|9839.4|9845|9840|9843.2|9838.2|21
1754363700000|2025-08-05 03:15:00|9844.3|9839.3|9844.4|9839.4|9845|9840|9844.3|9839.3|36
1754364000000|2025-08-05 03:20:00|9844.3|9839.3|9847.6|9842.6|9848.5|9843.5|9844|9839|37
1754364300000|2025-08-05 03:25:00|9847.5|9842.5|9846.8|9841.8|9847.7|9842.7|9846.7|9841.7|32
1754364600000|2025-08-05 03:30:00|9846.7|9841.7|9846.9|9841.9|9847.3|9842.3|9845.8|9840.8|7
1754364900000|2025-08-05 03:35:00|9846.8|9841.8|9846.1|9841.1|9847.6|9842.6|9845.8|9840.8|9
1754365200000|2025-08-05 03:40:00|9846|9841|9843.9|9838.9|9846.1|9841.1|9843.9|9838.9|11
1754365500000|2025-08-05 03:45:00|9844|9839|9844.5|9839.5|9844.5|9839.5|9843.7|9838.7|12
1754365800000|2025-08-05 03:50:00|9844.6|9839.6|9845.6|9840.6|9845.6|9840.6|9844.1|9839.1|6
1754366100000|2025-08-05 03:55:00|9845.7|9840.7|9847.8|9842.8|9848.2|9843.2|9845.7|9840.7|8
1754366400000|2025-08-05 04:00:00|9848.2|9843.2|9848.4|9843.4|9849.1|9844.1|9848.2|9843.2|34
1754366700000|2025-08-05 04:05:00|9848.3|9843.3|9847.6|9842.6|9848.4|9843.4|9847|9842|17
1754367000000|2025-08-05 04:10:00|9847.9|9842.9|9847.2|9842.2|9848.6|9843.6|9847|9842|8
1754367300000|2025-08-05 04:15:00|9847.3|9842.3|9846.7|9841.7|9847.8|9842.8|9846.6|9841.6|1
1754367600000|2025-08-05 04:20:00|9846.6|9841.6|9847|9842|9847.4|9842.4|9846.5|9841.5|18
1754367900000|2025-08-05 04:25:00|9846.9|9841.9|9847.5|9842.5|9848.2|9843.2|9846.9|9841.9|13
1754368200000|2025-08-05 04:30:00|9847.4|9842.4|9846.4|9841.4|9847.4|9842.4|9846.4|9841.4|6
1754368500000|2025-08-05 04:35:00|9846.1|9841.1|9845.1|9840.1|9846.6|9841.6|9845|9840|7
1754368800000|2025-08-05 04:40:00|9845|9840|9844.6|9839.6|9845.7|9840.7|9844|9839|25
1754369100000|2025-08-05 04:45:00|9844.7|9839.7|9843.6|9838.6|9844.7|9839.7|9843.1|9838.1|9
1754369400000|2025-08-05 04:50:00|9843.5|9838.5|9842.9|9837.9|9843.5|9838.5|9842.5|9837.5|13
1754369700000|2025-08-05 04:55:00|9842.7|9837.7|9844.1|9839.1|9844.2|9839.2|9842.7|9837.7|14
1754370000000|2025-08-05 05:00:00|9844.2|9839.2|9846.4|9841.4|9846.6|9841.6|9844.1|9839.1|32
1754370300000|2025-08-05 05:05:00|9846.6|9841.6|9846.7|9841.7|9847.1|9842.1|9846.4|9841.4|19
1754370600000|2025-08-05 05:10:00|9846.6|9841.6|9846.1|9841.1|9846.7|9841.7|9845.9|9840.9|20
1754370900000|2025-08-05 05:15:00|9846.2|9841.2|9849.5|9844.5|9849.6|9844.6|9846|9841|63
1754371200000|2025-08-05 05:20:00|9849.6|9844.6|9847.5|9842.5|9849.7|9844.7|9847.3|9842.3|37
1754371500000|2025-08-05 05:25:00|9847.6|9842.6|9848.1|9843.1|9848.2|9843.2|9847.5|9842.5|40
1754371800000|2025-08-05 05:30:00|9848|9843|9851.8|9846.8|9852|9847|9847.5|9842.5|75
1754372100000|2025-08-05 05:35:00|9851.7|9846.7|9854.2|9849.2|9855.4|9850.4|9851.2|9846.2|91
1754372400000|2025-08-05 05:40:00|9853.9|9848.9|9852.3|9847.3|9854.3|9849.3|9851.9|9846.9|40
1754372700000|2025-08-05 05:45:00|9852.4|9847.4|9851|9846|9852.5|9847.5|9851|9846|19
1754373000000|2025-08-05 05:50:00|9851.1|9846.1|9850.4|9845.4|9852|9847|9850.4|9845.4|9
1754373300000|2025-08-05 05:55:00|9850.3|9845.3|9852.1|9847.1|9853.4|9848.4|9850|9845|23
1754373600000|2025-08-05 06:00:00|9852.2|9847.2|9852|9847|9854.2|9849.2|9850.9|9845.9|47
1754373900000|2025-08-05 06:05:00|9851.9|9846.9|9850.6|9845.6|9852.3|9847.3|9850.4|9845.4|15
1754374200000|2025-08-05 06:10:00|9850.7|9845.7|9850.5|9845.5|9852.2|9847.2|9850.4|9845.4|17
1754374500000|2025-08-05 06:15:00|9850.4|9845.4|9849.3|9844.3|9851.1|9846.1|9848.8|9843.8|31
1754374800000|2025-08-05 06:20:00|9849.1|9844.1|9845.6|9840.6|9849.3|9844.3|9845.4|9840.4|74
1754375100000|2025-08-05 06:25:00|9845.4|9840.4|9845.2|9840.2|9845.4|9840.4|9841.4|9836.4|33
1754375400000|2025-08-05 06:30:00|9845.3|9840.3|9846.7|9841.7|9847.4|9842.4|9845.2|9840.2|27
1754375700000|2025-08-05 06:35:00|9846.9|9841.9|9848.9|9843.9|9848.9|9843.9|9846.7|9841.7|91
1754376000000|2025-08-05 06:40:00|9849|9844|9852.1|9847.1|9852.3|9847.3|9848.7|9843.7|53
1754376300000|2025-08-05 06:45:00|9852|9847|9854.5|9849.5|9855|9850|9850.6|9845.6|40
1754376600000|2025-08-05 06:50:00|9854.6|9849.6|9853.6|9848.6|9855.7|9850.7|9853.2|9848.2|32
1754376900000|2025-08-05 06:55:00|9853.4|9848.4|9852|9847|9853.6|9848.6|9851.2|9846.2|79
1754377200000|2025-08-05 07:00:00|9851.9|9846.9|9849.3|9844.3|9853.6|9848.6|9848.6|9843.6|67
1754377500000|2025-08-05 07:05:00|9849.2|9844.2|9849.5|9844.5|9849.8|9844.8|9847.2|9842.2|38
1754377800000|2025-08-05 07:10:00|9849.6|9844.6|9846.6|9841.6|9849.8|9844.8|9846|9841|24
1754378100000|2025-08-05 07:15:00|9846.5|9841.5|9843.1|9838.1|9846.5|9841.5|9842.1|9837.1|63
1754378400000|2025-08-05 07:20:00|9843.5|9838.5|9844|9839|9844.3|9839.3|9842|9837|40
1754378700000|2025-08-05 07:25:00|9844.1|9839.1|9844|9839|9844.2|9839.2|9841.9|9836.9|50
1754379000000|2025-08-05 07:30:00|9844.1|9839.1|9846.1|9841.1|9846.5|9841.5|9843.2|9838.2|59
1754379300000|2025-08-05 07:35:00|9846.3|9841.3|9847.7|9842.7|9848.9|9843.9|9845.1|9840.1|64
1754379600000|2025-08-05 07:40:00|9847.9|9842.9|9846.5|9841.5|9848.8|9843.8|9846.3|9841.3|50
1754379900000|2025-08-05 07:45:00|9846.7|9841.7|9853.1|9848.1|9855.5|9850.5|9846.7|9841.7|71
1754380200000|2025-08-05 07:50:00|9854|9849|9857.1|9852.1|9861.4|9856.4|9854|9849|188
1754380500000|2025-08-05 07:55:00|9857|9852|9853.6|9848.6|9857.1|9852.1|9853.1|9848.1|76
1754380800000|2025-08-05 08:00:00|9853.7|9848.7|9856.8|9851.8|9857.2|9852.2|9853.6|9848.6|124
1754381100000|2025-08-05 08:05:00|9856.9|9851.9|9853.3|9848.3|9856.9|9851.9|9853.1|9848.1|86
1754381400000|2025-08-05 08:10:00|9853.4|9848.4|9857.4|9852.4|9857.7|9852.7|9853.4|9848.4|75
1754381700000|2025-08-05 08:15:00|9857.3|9852.3|9859.7|9854.7|9861.3|9856.3|9856.7|9851.7|60
1754382000000|2025-08-05 08:20:00|9859.8|9854.8|9854.8|9849.8|9859.8|9854.8|9854|9849|88
1754382300000|2025-08-05 08:25:00|9854.7|9849.7|9855.3|9850.3|9857.3|9852.3|9853.8|9848.8|25
1754382600000|2025-08-05 08:30:00|9855|9850|9858.1|9853.1|9858.7|9853.7|9854.4|9849.4|35
1754382900000|2025-08-05 08:35:00|9858|9853|9861.5|9856.5|9861.8|9856.8|9857.6|9852.6|28
1754383200000|2025-08-05 08:40:00|9861.4|9856.4|9863.6|9858.6|9863.7|9858.7|9860.8|9855.8|34
1754383500000|2025-08-05 08:45:00|9863.7|9858.7|9865.3|9860.3|9865.4|9860.4|9863.6|9858.6|103
1754383800000|2025-08-05 08:50:00|9865.1|9860.1|9865|9860|9865.6|9860.6|9864.1|9859.1|50
1754384100000|2025-08-05 08:55:00|9865.1|9860.1|9862.6|9857.6|9866.4|9861.4|9862.3|9857.3|73
1754384400000|2025-08-05 09:00:00|9862.5|9857.5|9865.9|9860.9|9866.3|9861.3|9861.7|9856.7|56
1754384700000|2025-08-05 09:05:00|9865.8|9860.8|9862.6|9857.6|9865.9|9860.9|9862.2|9857.2|53
1754385000000|2025-08-05 09:10:00|9862.5|9857.5|9859.6|9854.6|9863.9|9858.9|9859.3|9854.3|47
1754385300000|2025-08-05 09:15:00|9859.7|9854.7|9858.9|9853.9|9860.1|9855.1|9857.5|9852.5|36
1754385600000|2025-08-05 09:20:00|9859|9854|9856.6|9851.6|9859.1|9854.1|9856|9851|27
1754385900000|2025-08-05 09:25:00|9856.4|9851.4|9856.5|9851.5|9856.9|9851.9|9855.9|9850.9|15
1754386200000|2025-08-05 09:30:00|9856.6|9851.6|9858.3|9853.3|9859.2|9854.2|9856.6|9851.6|15
1754386500000|2025-08-05 09:35:00|9858.1|9853.1|9859.2|9854.2|9859.5|9854.5|9857.1|9852.1|14
1754386800000|2025-08-05 09:40:00|9859.1|9854.1|9861.3|9856.3|9861.5|9856.5|9859.1|9854.1|17
1754387100000|2025-08-05 09:45:00|9861.4|9856.4|9856.6|9851.6|9861.4|9856.4|9856.3|9851.3|20
1754387400000|2025-08-05 09:50:00|9856.4|9851.4|9857.7|9852.7|9857.9|9852.9|9855.7|9850.7|45
1754387700000|2025-08-05 09:55:00|9857.5|9852.5|9858.9|9853.9|9859.5|9854.5|9857.4|9852.4|32
1754388000000|2025-08-05 10:00:00|9859|9854|9857.7|9852.7|9860.5|9855.5|9857.4|9852.4|29
1754388300000|2025-08-05 10:05:00|9857.8|9852.8|9862.3|9857.3|9862.4|9857.4|9857.2|9852.2|38
1754388600000|2025-08-05 10:10:00|9862|9857|9860.3|9855.3|9863.9|9858.9|9860.2|9855.2|48
1754388900000|2025-08-05 10:15:00|9860.2|9855.2|9862|9857|9862.3|9857.3|9860|9855|20
1754389200000|2025-08-05 10:20:00|9862.1|9857.1|9863.5|9858.5|9865.3|9860.3|9862.1|9857.1|25
1754389500000|2025-08-05 10:25:00|9863.7|9858.7|9863.5|9858.5|9863.9|9858.9|9860.7|9855.7|40
1754389800000|2025-08-05 10:30:00|9863.8|9858.8|9859.8|9854.8|9864.5|9859.5|9859.4|9854.4|36
1754390100000|2025-08-05 10:35:00|9859.6|9854.6|9857.9|9852.9|9860|9855|9857.9|9852.9|24
1754390400000|2025-08-05 10:40:00|9857.6|9852.6|9857.8|9852.8|9858.5|9853.5|9857.3|9852.3|39
1754390700000|2025-08-05 10:45:00|9857.6|9852.6|9858.9|9853.9|9858.9|9853.9|9856.4|9851.4|34
1754391000000|2025-08-05 10:50:00|9859|9854|9858.3|9853.3|9859|9854|9858|9853|14
1754391300000|2025-08-05 10:55:00|9858.1|9853.1|9857.9|9852.9|9858.3|9853.3|9856.6|9851.6|43
1754391600000|2025-08-05 11:00:00|9858|9853|9861.6|9856.6|9862.1|9857.1|9858|9853|47
1754391900000|2025-08-05 11:05:00|9861.7|9856.7|9863.1|9858.1|9863.1|9858.1|9861.2|9856.2|23
1754392200000|2025-08-05 11:10:00|9863|9858|9862.7|9857.7|9863.1|9858.1|9861.9|9856.9|24
1754392500000|2025-08-05 11:15:00|9862.6|9857.6|9860.2|9855.2|9864|9859|9860.1|9855.1|36
1754392800000|2025-08-05 11:20:00|9859.9|9854.9|9856.5|9851.5|9859.9|9854.9|9855.1|9850.1|30
1754393100000|2025-08-05 11:25:00|9856.2|9851.2|9858.6|9853.6|9859|9854|9856.2|9851.2|78
1754393400000|2025-08-05 11:30:00|9858.8|9853.8|9859.7|9854.7|9861.5|9856.5|9858.7|9853.7|57
1754393700000|2025-08-05 11:35:00|9860|9855|9869|9864|9869.5|9864.5|9858.7|9853.7|174
1754394000000|2025-08-05 11:40:00|9868.8|9863.8|9865.7|9860.7|9869|9864|9865.2|9860.2|43
1754394300000|2025-08-05 11:45:00|9865.8|9860.8|9862.7|9857.7|9865.8|9860.8|9862.6|9857.6|11
1754394600000|2025-08-05 11:50:00|9862.6|9857.6|9863.5|9858.5|9864.6|9859.6|9861.2|9856.2|104
1754394900000|2025-08-05 11:55:00|9863.6|9858.6|9860.6|9855.6|9863.8|9858.8|9860.4|9855.4|58
1754395200000|2025-08-05 12:00:00|9860.5|9855.5|9860.6|9855.6|9862.3|9857.3|9860.1|9855.1|66
1754395500000|2025-08-05 12:05:00|9860.4|9855.4|9856.4|9851.4|9860.7|9855.7|9854.7|9849.7|50
1754395800000|2025-08-05 12:10:00|9856.5|9851.5|9860.7|9855.7|9861.9|9856.9|9855.6|9850.6|53
1754396100000|2025-08-05 12:15:00|9860.6|9855.6|9860|9855|9867|9862|9857.6|9852.6|135
1754396400000|2025-08-05 12:20:00|9859.9|9854.9|9862.4|9857.4|9863.6|9858.6|9857.9|9852.9|163
1754396700000|2025-08-05 12:25:00|9862.5|9857.5|9862.3|9857.3|9864.5|9859.5|9861|9856|45
1754397000000|2025-08-05 12:30:00|9862.5|9857.5|9866.5|9861.5|9866.5|9861.5|9862.5|9857.5|96
1754397300000|2025-08-05 12:35:00|9866.4|9861.4|9865.1|9860.1|9866.5|9861.5|9859.9|9854.9|87
1754397600000|2025-08-05 12:40:00|9865|9860|9859.5|9854.5|9865.3|9860.3|9859.2|9854.2|160
1754397900000|2025-08-05 12:45:00|9859.4|9854.4|9858.1|9853.1|9861|9856|9857.3|9852.3|97
1754398200000|2025-08-05 12:50:00|9858|9853|9864|9859|9864.5|9859.5|9858|9853|75
1754398500000|2025-08-05 12:55:00|9864.1|9859.1|9861.1|9856.1|9864.1|9859.1|9860.6|9855.6|61
1754398800000|2025-08-05 13:00:00|9861|9856|9859.6|9854.6|9861.4|9856.4|9857.4|9852.4|113
1754399100000|2025-08-05 13:05:00|9859.8|9854.8|9861|9856|9861|9856|9858.7|9853.7|37
1754399400000|2025-08-05 13:10:00|9861.1|9856.1|9857.3|9852.3|9861.3|9856.3|9857.1|9852.1|53
1754399700000|2025-08-05 13:15:00|9857.2|9852.2|9857.4|9852.4|9858.5|9853.5|9855.4|9850.4|59
1754400000000|2025-08-05 13:20:00|9857.3|9852.3|9853|9848|9857.7|9852.7|9851.8|9846.8|71
1754400300000|2025-08-05 13:25:00|9853.1|9848.1|9851.4|9846.4|9853.6|9848.6|9850.5|9845.5|108
1754400600000|2025-08-05 13:30:00|9851.3|9846.3|9850.9|9845.9|9853|9848|9848.9|9843.9|114
1754400900000|2025-08-05 13:35:00|9851|9846|9849.9|9844.9|9853.5|9848.5|9848.7|9843.7|163
1754401200000|2025-08-05 13:40:00|9850|9845|9852.3|9847.3|9852.7|9847.7|9850|9845|103
1754401500000|2025-08-05 13:45:00|9851.6|9846.6|9854.6|9849.6|9854.6|9849.6|9851.3|9846.3|619
1754401800000|2025-08-05 13:50:00|9854.8|9849.8|9862|9857|9864.1|9859.1|9854.8|9849.8|161
1754402100000|2025-08-05 13:55:00|9861.9|9856.9|9863.1|9856.1|9864.3|9859.3|9860.7|9855.7|108
1754402400000|2025-08-05 14:00:00|9862|9857|9856.4|9851.4|9863|9857|9843.6|9838.6|396
1754402700000|2025-08-05 14:05:00|9856.5|9851.5|9853.8|9848.8|9861.5|9856.5|9850.8|9845.8|271
1754403000000|2025-08-05 14:10:00|9853.9|9848.9|9858.4|9853.4|9861.2|9856.2|9853.9|9848.9|148
1754403300000|2025-08-05 14:15:00|9858.3|9853.3|9858.4|9853.4|9858.9|9853.9|9853.6|9848.6|112
1754403600000|2025-08-05 14:20:00|9858.3|9853.3|9857.1|9852.1|9864.1|9859.1|9857|9852|92
1754403900000|2025-08-05 14:25:00|9857.3|9852.3|9856.4|9851.4|9858.1|9853.1|9854.3|9849.3|95
1754404200000|2025-08-05 14:30:00|9856.3|9851.3|9857.4|9852.4|9859.2|9854.2|9855.3|9850.3|94
1754404500000|2025-08-05 14:35:00|9857.5|9852.5|9855.5|9850.5|9860.1|9855.1|9855.1|9850.1|67
1754404800000|2025-08-05 14:40:00|9855.4|9850.4|9845.3|9840.3|9855.5|9850.5|9844.9|9839.9|217
1754405100000|2025-08-05 14:45:00|9845.4|9840.4|9849.1|9844.1|9851|9846|9845.3|9840.3|101
1754405400000|2025-08-05 14:50:00|9849|9844|9843.5|9838.5|9850.3|9845.3|9842.2|9837.2|164
1754405700000|2025-08-05 14:55:00|9843.4|9838.4|9842.2|9837.2|9846.2|9841.2|9841.4|9836.4|157
1754406000000|2025-08-05 15:00:00|9842.3|9837.3|9839.6|9834.6|9844|9839|9839.5|9834.5|148
1754406300000|2025-08-05 15:05:00|9838.9|9833.9|9833|9828|9839.6|9834.6|9832.7|9827.7|119
1754406600000|2025-08-05 15:10:00|9833.1|9828.1|9832.2|9827.2|9834.5|9829.5|9832.2|9827.2|60
1754406900000|2025-08-05 15:15:00|9832.1|9827.1|9832.6|9827.6|9834.6|9829.6|9831.6|9826.6|107
1754407200000|2025-08-05 15:20:00|9832.7|9827.7|9833.5|9828.5|9833.6|9828.6|9829|9824|66
1754407500000|2025-08-05 15:25:00|9833.6|9828.6|9833.1|9828.1|9835.1|9830.1|9832.2|9827.2|135
1754407800000|2025-08-05 15:30:00|9833.2|9828.2|9835.2|9830.2|9836.7|9831.7|9831.9|9826.9|105
1754408100000|2025-08-05 15:35:00|9835.3|9830.3|9834.8|9829.8|9835.6|9830.6|9833.1|9828.1|28
1754408400000|2025-08-05 15:40:00|9835|9830|9831.8|9826.8|9836.8|9831.8|9831.7|9826.7|107
1754408700000|2025-08-05 15:45:00|9832|9827|9837.2|9832.2|9837.2|9832.2|9831|9826|34
1754409000000|2025-08-05 15:50:00|9837.1|9832.1|9834.4|9829.4|9837.5|9832.5|9834|9829|24
1754409300000|2025-08-05 15:55:00|9834.6|9829.6|9833.1|9828.1|9835.6|9830.6|9832.6|9827.6|71
1754409600000|2025-08-05 16:00:00|9833.2|9828.2|9830.8|9825.8|9833.8|9828.8|9830.6|9825.6|81
1754409900000|2025-08-05 16:05:00|9831|9826|9830.4|9825.4|9833.3|9828.3|9830|9825|30
1754410200000|2025-08-05 16:10:00|9830.6|9825.6|9830.1|9825.1|9831.7|9826.7|9829.6|9824.6|42
1754410500000|2025-08-05 16:15:00|9830.2|9825.2|9834.6|9829.6|9834.9|9829.9|9829.5|9824.5|51
1754410800000|2025-08-05 16:20:00|9834.7|9829.7|9831.2|9826.2|9834.9|9829.9|9831|9826|139
1754411100000|2025-08-05 16:25:00|9831.3|9826.3|9831|9826|9832.2|9827.2|9830.7|9825.7|38
1754411400000|2025-08-05 16:30:00|9830.9|9825.9|9829|9824|9830.9|9825.9|9828.7|9823.7|47
1754411700000|2025-08-05 16:35:00|9829.1|9824.1|9830.3|9825.3|9830.4|9825.4|9828.2|9823.2|63
1754412000000|2025-08-05 16:40:00|9830.4|9825.4|9833.1|9828.1|9833.2|9828.2|9830.3|9825.3|43
1754412300000|2025-08-05 16:45:00|9832.9|9827.9|9832|9827|9833.5|9828.5|9831.6|9826.6|31
1754412600000|2025-08-05 16:50:00|9831.9|9826.9|9832.3|9827.3|9832.7|9827.7|9831|9826|38
1754412900000|2025-08-05 16:55:00|9832.1|9827.1|9831.4|9826.4|9832.4|9827.4|9831.1|9826.1|23
1754413200000|2025-08-05 17:00:00|9831.3|9826.3|9833.1|9828.1|9834.8|9829.8|9831.3|9826.3|71
1754413500000|2025-08-05 17:05:00|9832.5|9827.5|9832.5|9827.5|9834.4|9829.4|9832.2|9827.2|11
1754413800000|2025-08-05 17:10:00|9832.1|9827.1|9832.9|9827.9|9833.5|9828.5|9831.3|9826.3|19
1754414100000|2025-08-05 17:15:00|9832.8|9827.8|9831.7|9826.7|9833.3|9828.3|9831.7|9826.7|18
1754414400000|2025-08-05 17:20:00|9831.6|9826.6|9832.1|9827.1|9832.8|9827.8|9830.2|9825.2|39
1754414700000|2025-08-05 17:25:00|9832.2|9827.2|9832.3|9827.3|9832.6|9827.6|9831.6|9826.6|13
1754415000000|2025-08-05 17:30:00|9832.4|9827.4|9832.4|9827.4|9832.5|9827.5|9830.7|9825.7|17
1754415300000|2025-08-05 17:35:00|9832.3|9827.3|9831.7|9826.7|9833.4|9828.4|9831.6|9826.6|31
1754415600000|2025-08-05 17:40:00|9831.8|9826.8|9831.8|9826.8|9833.9|9828.9|9831.1|9826.1|14
1754415900000|2025-08-05 17:45:00|9831.9|9826.9|9836.3|9831.3|9836.4|9831.4|9831.8|9826.8|19
1754416200000|2025-08-05 17:50:00|9836.4|9831.4|9836.7|9831.7|9836.9|9831.9|9835.7|9830.7|26
1754416500000|2025-08-05 17:55:00|9836.4|9831.4|9835.4|9830.4|9837|9832|9835.2|9830.2|9
1754416800000|2025-08-05 18:00:00|9835.3|9830.3|9835.8|9830.8|9835.9|9830.9|9834.2|9829.2|34
1754417100000|2025-08-05 18:05:00|9835.9|9830.9|9837.5|9832.5|9837.9|9832.9|9835.4|9830.4|9
1754417400000|2025-08-05 18:10:00|9837.7|9832.7|9837.6|9832.6|9838|9833|9836.7|9831.7|13
1754417700000|2025-08-05 18:15:00|9837.7|9832.7|9838.4|9833.4|9838.8|9833.8|9837.1|9832.1|38
1754418000000|2025-08-05 18:20:00|9838.3|9833.3|9837.9|9832.9|9838.9|9833.9|9837.2|9832.2|46
1754418300000|2025-08-05 18:25:00|9837.8|9832.8|9837.8|9832.8|9838.4|9833.4|9837.2|9832.2|3
1754418600000|2025-08-05 18:30:00|9837.9|9832.9|9837.9|9832.9|9838.4|9833.4|9837.2|9832.2|21
1754418900000|2025-08-05 18:35:00|9838|9833|9836.5|9831.5|9838.9|9833.9|9836.3|9831.3|12
1754419200000|2025-08-05 18:40:00|9836.7|9831.7|9837.3|9832.3|9837.4|9832.4|9836.2|9831.2|66
1754419500000|2025-08-05 18:45:00|9837.1|9832.1|9840.2|9835.2|9841.6|9836.6|9837.1|9832.1|40
1754419800000|2025-08-05 18:50:00|9840.1|9835.1|9840.3|9835.3|9841.5|9836.5|9839.7|9834.7|35
1754420100000|2025-08-05 18:55:00|9840.4|9835.4|9839.2|9834.2|9841.1|9836.1|9838.8|9833.8|86
1754420400000|2025-08-05 19:00:00|9839.3|9834.3|9841.4|9836.4|9841.4|9836.4|9839.3|9834.3|49
1754420700000|2025-08-05 19:05:00|9841.5|9836.5|9842.2|9837.2|9844.3|9839.3|9841.5|9836.5|48
1754421000000|2025-08-05 19:10:00|9842.3|9837.3|9841.9|9836.9|9842.7|9837.7|9841.8|9836.8|14
1754421300000|2025-08-05 19:15:00|9841.8|9836.8|9842.9|9837.9|9842.9|9837.9|9841.7|9836.7|9
1754421600000|2025-08-05 19:20:00|9842.8|9837.8|9842.9|9837.9|9843.5|9838.5|9842.7|9837.7|15
1754421900000|2025-08-05 19:25:00|9843|9838|9843|9838|9843|9838|9842.2|9837.2|16
1754422200000|2025-08-05 19:30:00|9842.9|9837.9|9842.2|9837.2|9843.3|9838.3|9842.1|9837.1|9
1754422500000|2025-08-05 19:35:00|9842.3|9837.3|9842.8|9837.8|9842.9|9837.9|9841.7|9836.7|17
1754422800000|2025-08-05 19:40:00|9842.7|9837.7|9841.2|9836.2|9842.8|9837.8|9841.2|9836.2|55
1754423100000|2025-08-05 19:45:00|9841.4|9836.4|9839|9834|9841.5|9836.5|9838.2|9833.2|72
1754423400000|2025-08-05 19:50:00|9838.9|9833.9|9839.5|9834.5|9839.8|9834.8|9838.2|9833.2|36
1754423700000|2025-08-05 19:55:00|9839.4|9834.4|9838.5|9833.5|9839.5|9834.5|9838.1|9833.1|21
1754424000000|2025-08-05 20:00:00|9838.8|9833.8|9838.4|9833.4|9838.8|9833.8|9837.2|9832.2|9
1754424300000|2025-08-05 20:05:00|9838.5|9833.5|9837.6|9832.6|9838.5|9833.5|9837.4|9832.4|3
1754424600000|2025-08-05 20:10:00|9837.3|9832.3|9839.3|9834.3|9839.3|9834.3|9837.3|9832.3|1
1754424900000|2025-08-05 20:15:00|9839|9834|9838.4|9833.4|9839.3|9834.3|9838.2|9833.2|5
1754425200000|2025-08-05 20:20:00|9838.5|9833.5|9839.2|9834.2|9839.5|9834.5|9838.2|9833.2|32
1754425500000|2025-08-05 20:25:00|9839.5|9834.5|9838.9|9833.9|9839.5|9834.5|9838.8|9833.8|1
1754425800000|2025-08-05 20:30:00|9839|9834|9839.5|9834.5|9839.9|9834.9|9838.8|9833.8|1
1754426100000|2025-08-05 20:35:00|9839.8|9834.8|9838|9833|9839.8|9834.8|9837.8|9832.8|4
1754426400000|2025-08-05 20:40:00|9838.2|9833.2|9836.5|9831.5|9838.4|9833.4|9836.5|9831.5|1
1754426700000|2025-08-05 20:45:00|9836.4|9831.4|9835.1|9830.1|9836.4|9831.4|9834.8|9829.8|42
1754427000000|2025-08-05 20:50:00|9835.3|9830.3|9836|9831|9836.3|9831.3|9835.1|9830.1|9
1754427300000|2025-08-05 20:55:00|9835.8|9830.8|9835.2|9830.2|9836.5|9831.5|9835|9830|24
1754438400000|2025-08-06 00:00:00|9835.1|9830.1|9831.3|9826.3|9835.9|9830.9|9831.3|9826.3|19
1754438700000|2025-08-06 00:05:00|9831.5|9826.5|9832|9827|9832.7|9827.7|9829.7|9824.7|39
1754439000000|2025-08-06 00:10:00|9832.1|9827.1|9834.9|9829.9|9835.3|9830.3|9832.1|9827.1|16
1754439300000|2025-08-06 00:15:00|9834.8|9829.8|9835.2|9830.2|9835.6|9830.6|9833.5|9828.5|12
1754439600000|2025-08-06 00:20:00|9834.9|9829.9|9836.1|9831.1|9836.8|9831.8|9834.6|9829.6|6
1754439900000|2025-08-06 00:25:00|9835.9|9830.9|9836.8|9831.8|9836.8|9831.8|9835.9|9830.9|5
1754440200000|2025-08-06 00:30:00|9837.1|9832.1|9837.1|9832.1|9837.6|9832.6|9836|9831|22
1754440500000|2025-08-06 00:35:00|9837.2|9832.2|9835|9830|9837.3|9832.3|9834.7|9829.7|9
1754440800000|2025-08-06 00:40:00|9834.7|9829.7|9836.9|9831.9|9837.5|9832.5|9834.7|9829.7|15
1754441100000|2025-08-06 00:45:00|9836.7|9831.7|9837.5|9832.5|9837.9|9832.9|9836.7|9831.7|11
1754441400000|2025-08-06 00:50:00|9837.3|9832.3|9837.3|9832.3|9837.8|9832.8|9836.6|9831.6|14
1754441700000|2025-08-06 00:55:00|9837.1|9832.1|9838.1|9833.1|9838.9|9833.9|9836.7|9831.7|18
1754442000000|2025-08-06 01:00:00|9838.3|9833.3|9840.8|9835.8|9841.2|9836.2|9838.1|9833.1|21
1754442300000|2025-08-06 01:05:00|9840.9|9835.9|9841.2|9836.2|9841.2|9836.2|9839.4|9834.4|23
1754442600000|2025-08-06 01:10:00|9841.3|9836.3|9840.1|9835.1|9841.3|9836.3|9839.7|9834.7|38
1754442900000|2025-08-06 01:15:00|9840.4|9835.4|9842.2|9837.2|9842.3|9837.3|9840.4|9835.4|29
1754443200000|2025-08-06 01:20:00|9842.3|9837.3|9842.9|9837.9|9843.8|9838.8|9842|9837|39
1754443500000|2025-08-06 01:25:00|9843.1|9838.1|9844|9839|9845|9840|9843.1|9838.1|41
1754443800000|2025-08-06 01:30:00|9843.7|9838.7|9842.8|9837.8|9844|9839|9842.2|9837.2|19
1754444100000|2025-08-06 01:35:00|9842.6|9837.6|9841|9836|9842.8|9837.8|9840.4|9835.4|25
1754444400000|2025-08-06 01:40:00|9840.7|9835.7|9840.7|9835.7|9841.5|9836.5|9840.7|9835.7|17
1754444700000|2025-08-06 01:45:00|9840.9|9835.9|9842|9837|9843.1|9838.1|9840.9|9835.9|18
1754445000000|2025-08-06 01:50:00|9841.7|9836.7|9840.6|9835.6|9841.7|9836.7|9840.2|9835.2|18
1754445300000|2025-08-06 01:55:00|9840.7|9835.7|9843|9838|9843.4|9838.4|9840.7|9835.7|19
1754445600000|2025-08-06 02:00:00|9842.8|9837.8|9844.2|9839.2|9844.7|9839.7|9842.8|9837.8|22
1754445900000|2025-08-06 02:05:00|9844.1|9839.1|9843|9838|9844.3|9839.3|9842.6|9837.6|7
1754446200000|2025-08-06 02:10:00|9843.1|9838.1|9843.3|9838.3|9843.3|9838.3|9842.5|9837.5|4
1754446500000|2025-08-06 02:15:00|9843.4|9838.4|9842.1|9837.1|9843.6|9838.6|9841.8|9836.8|7
1754446800000|2025-08-06 02:20:00|9842|9837|9840.4|9835.4|9842|9837|9838|9833|22
1754447100000|2025-08-06 02:25:00|9840.3|9835.3|9840.6|9835.6|9841.1|9836.1|9840.2|9835.2|8
1754447400000|2025-08-06 02:30:00|9840.7|9835.7|9841.3|9836.3|9842.1|9837.1|9840.2|9835.2|22
1754447700000|2025-08-06 02:35:00|9841.2|9836.2|9841.4|9836.4|9841.4|9836.4|9839.4|9834.4|11
1754448000000|2025-08-06 02:40:00|9841.7|9836.7|9841.5|9836.5|9841.7|9836.7|9840.2|9835.2|5
1754448300000|2025-08-06 02:45:00|9841.7|9836.7|9841.9|9836.9|9842.7|9837.7|9841.5|9836.5|7
1754448600000|2025-08-06 02:50:00|9842|9837|9841.7|9836.7|9842.3|9837.3|9840.4|9835.4|18
1754448900000|2025-08-06 02:55:00|9841.8|9836.8|9840.4|9835.4|9842.4|9837.4|9840.4|9835.4|17
1754449200000|2025-08-06 03:00:00|9840.3|9835.3|9838.9|9833.9|9840.3|9835.3|9838.7|9833.7|16
1754449500000|2025-08-06 03:05:00|9838.7|9833.7|9836.8|9831.8|9838.9|9833.9|9836.5|9831.5|13
1754449800000|2025-08-06 03:10:00|9836.5|9831.5|9836.7|9831.7|9837.4|9832.4|9836.5|9831.5|5
1754450100000|2025-08-06 03:15:00|9836.5|9831.5|9834.5|9829.5|9836.5|9831.5|9834.5|9829.5|21
1754450400000|2025-08-06 03:20:00|9834.8|9829.8|9833.4|9828.4|9834.9|9829.9|9832.5|9827.5|14
1754450700000|2025-08-06 03:25:00|9833.3|9828.3|9832.8|9827.8|9834|9829|9832.7|9827.7|11
1754451000000|2025-08-06 03:30:00|9832.9|9827.9|9832.9|9827.9|9834.3|9829.3|9832.7|9827.7|9
1754451300000|2025-08-06 03:35:00|9832.8|9827.8|9834.3|9829.3|9834.6|9829.6|9832.5|9827.5|11
1754451600000|2025-08-06 03:40:00|9834.4|9829.4|9833.8|9828.8|9834.5|9829.5|9833.5|9828.5|5
1754451900000|2025-08-06 03:45:00|9833.9|9828.9|9833.9|9828.9|9834.9|9829.9|9833.9|9828.9|5
1754452200000|2025-08-06 03:50:00|9833.8|9828.8|9833.5|9828.5|9834|9829|9833.4|9828.4|8
1754452500000|2025-08-06 03:55:00|9833.4|9828.4|9831.8|9826.8|9833.5|9828.5|9830.3|9825.3|69
1754452800000|2025-08-06 04:00:00|9831.5|9826.5|9831.1|9826.1|9831.9|9826.9|9829.8|9824.8|9
1754453100000|2025-08-06 04:05:00|9830.9|9825.9|9832.8|9827.8|9833.1|9828.1|9830.9|9825.9|12
1754453400000|2025-08-06 04:10:00|9832.5|9827.5|9833|9828|9833.1|9828.1|9832.1|9827.1|2
1754453700000|2025-08-06 04:15:00|9832.9|9827.9|9830.2|9825.2|9833.1|9828.1|9830.2|9825.2|6
1754454000000|2025-08-06 04:20:00|9830|9825|9829.3|9824.3|9830.3|9825.3|9829.2|9824.2|25
1754454300000|2025-08-06 04:25:00|9829.4|9824.4|9830.4|9825.4|9830.4|9825.4|9829.3|9824.3|5
1754454600000|2025-08-06 04:30:00|9830.5|9825.5|9828.5|9823.5|9830.5|9825.5|9828.4|9823.4|8
1754454900000|2025-08-06 04:35:00|9828.6|9823.6|9828.4|9823.4|9829.3|9824.3|9828.3|9823.3|23
1754455200000|2025-08-06 04:40:00|9828|9823|9829.3|9824.3|9829.5|9824.5|9828|9823|11
1754455500000|2025-08-06 04:45:00|9829.4|9824.4|9829|9824|9829.8|9824.8|9827.8|9822.8|11
1754455800000|2025-08-06 04:50:00|9829.1|9824.1|9829|9824|9829.8|9824.8|9828.1|9823.1|16
1754456100000|2025-08-06 04:55:00|9828.9|9823.9|9829.9|9824.9|9829.9|9824.9|9828.8|9823.8|5
1754456400000|2025-08-06 05:00:00|9830.1|9825.1|9831.4|9826.4|9832|9827|9829.7|9824.7|35
1754456700000|2025-08-06 05:05:00|9831.3|9826.3|9833.3|9828.3|9833.6|9828.6|9830.9|9825.9|9
1754457000000|2025-08-06 05:10:00|9833.4|9828.4|9833.3|9828.3|9834.6|9829.6|9833|9828|22
1754457300000|2025-08-06 05:15:00|9833|9828|9834.4|9829.4|9834.8|9829.8|9833|9828|10
1754457600000|2025-08-06 05:20:00|9834.3|9829.3|9833.8|9828.8|9834.3|9829.3|9833.1|9828.1|21
1754457900000|2025-08-06 05:25:00|9833.9|9828.9|9834|9829|9834.5|9829.5|9833|9828|23
1754458200000|2025-08-06 05:30:00|9834.3|9829.3|9835.5|9830.5|9835.9|9830.9|9834|9829|20
1754458500000|2025-08-06 05:35:00|9835.8|9830.8|9835.7|9830.7|9836.9|9831.9|9835.5|9830.5|16
1754458800000|2025-08-06 05:40:00|9835.5|9830.5|9835.2|9830.2|9835.7|9830.7|9834.7|9829.7|8
1754459100000|2025-08-06 05:45:00|9835.4|9830.4|9833.9|9828.9|9837.6|9832.6|9833.7|9828.7|33
1754459400000|2025-08-06 05:50:00|9833.7|9828.7|9833.2|9828.2|9834.4|9829.4|9833|9828|49
1754459700000|2025-08-06 05:55:00|9833.1|9828.1|9833.7|9828.7|9834.7|9829.7|9833|9828|26
1754460000000|2025-08-06 06:00:00|9833.8|9828.8|9831.7|9826.7|9835.2|9830.2|9831|9826|32
1754460300000|2025-08-06 06:05:00|9831.8|9826.8|9830.3|9825.3|9832.8|9827.8|9830.1|9825.1|19
1754460600000|2025-08-06 06:10:00|9830.5|9825.5|9832.2|9827.2|9832.6|9827.6|9830.2|9825.2|18
1754460900000|2025-08-06 06:15:00|9832.3|9827.3|9831.6|9826.6|9833.2|9828.2|9829.7|9824.7|43
1754461200000|2025-08-06 06:20:00|9831.5|9826.5|9830.4|9825.4|9832.8|9827.8|9830.1|9825.1|32
1754461500000|2025-08-06 06:25:00|9830.3|9825.3|9830.1|9825.1|9830.6|9825.6|9829.3|9824.3|73
1754461800000|2025-08-06 06:30:00|9830.2|9825.2|9828.4|9823.4|9830.3|9825.3|9828.3|9823.3|48
1754462100000|2025-08-06 06:35:00|9828.5|9823.5|9831|9826|9833|9828|9827.6|9822.6|95
1754462400000|2025-08-06 06:40:00|9831.3|9826.3|9831.7|9826.7|9832.5|9827.5|9831|9826|44
1754462700000|2025-08-06 06:45:00|9831.6|9826.6|9832.7|9827.7|9833.6|9828.6|9831.1|9826.1|48
1754463000000|2025-08-06 06:50:00|9832.8|9827.8|9833.3|9828.3|9834.3|9829.3|9832.2|9827.2|26
1754463300000|2025-08-06 06:55:00|9833.2|9828.2|9834.7|9829.7|9835.3|9830.3|9833|9828|68
1754463600000|2025-08-06 07:00:00|9834.8|9829.8|9836.5|9831.5|9837.5|9832.5|9834.3|9829.3|91
1754463900000|2025-08-06 07:05:00|9836|9831|9836.8|9831.8|9836.8|9831.8|9835.1|9830.1|50
1754464200000|2025-08-06 07:10:00|9836.3|9831.3|9837.9|9832.9|9838.2|9833.2|9835.6|9830.6|41
1754464500000|2025-08-06 07:15:00|9838|9833|9837.8|9832.8|9840.8|9835.8|9836.8|9831.8|31
1754464800000|2025-08-06 07:20:00|9838.1|9833.1|9839.9|9834.9|9840.4|9835.4|9837.6|9832.6|25
1754465100000|2025-08-06 07:25:00|9840|9835|9839|9834|9840.2|9835.2|9838.1|9833.1|75
1754465400000|2025-08-06 07:30:00|9839.1|9834.1|9840.1|9835.1|9840.2|9835.2|9838.1|9833.1|90
1754465700000|2025-08-06 07:35:00|9840|9835|9836.8|9831.8|9840|9835|9836.1|9831.1|42
1754466000000|2025-08-06 07:40:00|9836.6|9831.6|9837|9832|9837.5|9832.5|9835.5|9830.5|46
1754466300000|2025-08-06 07:45:00|9837.1|9832.1|9835|9830|9838.2|9833.2|9834.6|9829.6|36
1754466600000|2025-08-06 07:50:00|9835.1|9830.1|9832.7|9827.7|9835.2|9830.2|9832.5|9827.5|52
1754466900000|2025-08-06 07:55:00|9832.8|9827.8|9833.5|9828.5|9836.7|9831.7|9832.8|9827.8|67
1754467200000|2025-08-06 08:00:00|9833.4|9828.4|9834.5|9829.5|9836.2|9831.2|9833.1|9828.1|79
1754467500000|2025-08-06 08:05:00|9834.4|9829.4|9833.9|9828.9|9835.6|9830.6|9833.4|9828.4|60
1754467800000|2025-08-06 08:10:00|9833.7|9828.7|9834.5|9829.5|9836|9831|9833|9828|61
1754468100000|2025-08-06 08:15:00|9834.7|9829.7|9839.5|9834.5|9840|9835|9834|9829|51
1754468400000|2025-08-06 08:20:00|9839.3|9834.3|9840.6|9835.6|9840.7|9835.7|9839.2|9834.2|41
1754468700000|2025-08-06 08:25:00|9840.7|9835.7|9841.8|9836.8|9843|9838|9840.5|9835.5|117
1754469000000|2025-08-06 08:30:00|9842|9837|9844.4|9839.4|9844.4|9839.4|9840.6|9835.6|124
1754469300000|2025-08-06 08:35:00|9844.6|9839.6|9841.2|9836.2|9844.6|9839.6|9841.1|9836.1|55
1754469600000|2025-08-06 08:40:00|9841.1|9836.1|9836.9|9831.9|9841.3|9836.3|9836.9|9831.9|55
1754469900000|2025-08-06 08:45:00|9837.2|9832.2|9841.2|9836.2|9841.2|9836.2|9837.1|9832.1|36
1754470200000|2025-08-06 08:50:00|9841.1|9836.1|9841.2|9836.2|9842.6|9837.6|9840.7|9835.7|78
1754470500000|2025-08-06 08:55:00|9841.4|9836.4|9841.7|9836.7|9841.9|9836.9|9839.4|9834.4|47
1754470800000|2025-08-06 09:00:00|9841.8|9836.8|9841.3|9836.3|9841.8|9836.8|9839.8|9834.8|31
1754471100000|2025-08-06 09:05:00|9841.2|9836.2|9841.9|9836.9|9842.2|9837.2|9840.4|9835.4|57
1754471400000|2025-08-06 09:10:00|9841.8|9836.8|9838.4|9833.4|9841.8|9836.8|9837.9|9832.9|61
1754471700000|2025-08-06 09:15:00|9838.3|9833.3|9836.9|9831.9|9838.9|9833.9|9836.7|9831.7|37
1754472000000|2025-08-06 09:20:00|9837.1|9832.1|9837.6|9832.6|9837.7|9832.7|9836.3|9831.3|84
1754472300000|2025-08-06 09:25:00|9837.7|9832.7|9836.7|9831.7|9837.9|9832.9|9835.4|9830.4|30
1754472600000|2025-08-06 09:30:00|9836.8|9831.8|9835.9|9830.9|9837.9|9832.9|9835.8|9830.8|32
1754472900000|2025-08-06 09:35:00|9835.8|9830.8|9834.8|9829.8|9836.8|9831.8|9834.3|9829.3|10
1754473200000|2025-08-06 09:40:00|9834.7|9829.7|9835.2|9830.2|9835.8|9830.8|9834.3|9829.3|12
1754473500000|2025-08-06 09:45:00|9835.3|9830.3|9834.9|9829.9|9836.2|9831.2|9834.5|9829.5|6
1754473800000|2025-08-06 09:50:00|9835.2|9830.2|9833.2|9828.2|9835.7|9830.7|9832.9|9827.9|30
1754474100000|2025-08-06 09:55:00|9833.1|9828.1|9834.5|9829.5|9834.9|9829.9|9832.4|9827.4|23
1754474400000|2025-08-06 10:00:00|9834.7|9829.7|9832.7|9827.7|9835.4|9830.4|9832.6|9827.6|24
1754474700000|2025-08-06 10:05:00|9832.8|9827.8|9829.3|9824.3|9834.4|9829.4|9826.3|9821.3|161
1754475000000|2025-08-06 10:10:00|9829.2|9824.2|9821.7|9816.7|9829.9|9824.9|9821.4|9816.4|105
1754475300000|2025-08-06 10:15:00|9821.9|9816.9|9819.8|9814.8|9822.3|9817.3|9819.6|9814.6|121
1754475600000|2025-08-06 10:20:00|9819.9|9814.9|9822.8|9817.8|9823.4|9818.4|9816.1|9811.1|272
1754475900000|2025-08-06 10:25:00|9823.1|9818.1|9825.9|9820.9|9826.1|9821.1|9822.6|9817.6|51
1754476200000|2025-08-06 10:30:00|9826.1|9821.1|9826.6|9821.6|9828.2|9823.2|9825.5|9820.5|59
1754476500000|2025-08-06 10:35:00|9826.8|9821.8|9823.6|9818.6|9827.7|9822.7|9823.6|9818.6|46
1754476800000|2025-08-06 10:40:00|9823.5|9818.5|9821.6|9816.6|9824.7|9819.7|9821.6|9816.6|23
1754477100000|2025-08-06 10:45:00|9821.8|9816.8|9819.6|9814.6|9822.7|9817.7|9819.1|9814.1|114
1754477400000|2025-08-06 10:50:00|9819.8|9814.8|9817.1|9812.1|9819.9|9814.9|9815.2|9810.2|190
1754477700000|2025-08-06 10:55:00|9816.8|9811.8|9817.3|9812.3|9817.6|9812.6|9815.2|9810.2|91
1754478000000|2025-08-06 11:00:00|9817.2|9812.2|9822.4|9817.4|9823.7|9818.7|9817.1|9812.1|88
1754478300000|2025-08-06 11:05:00|9822.6|9817.6|9820.1|9815.1|9822.8|9817.8|9819.4|9814.4|44
1754478600000|2025-08-06 11:10:00|9819.8|9814.8|9816.9|9811.9|9819.9|9814.9|9816.5|9811.5|107
1754478900000|2025-08-06 11:15:00|9816.7|9811.7|9815.8|9810.8|9817.5|9812.5|9815.2|9810.2|42
1754479200000|2025-08-06 11:20:00|9815.5|9810.5|9811.7|9806.7|9815.9|9810.9|9811.7|9806.7|39
1754479500000|2025-08-06 11:25:00|9811.8|9806.8|9812.5|9807.5|9813.5|9808.5|9811.7|9806.7|24
1754479800000|2025-08-06 11:30:00|9812.4|9807.4|9813.7|9808.7|9816|9811|9810|9805|123
1754480100000|2025-08-06 11:35:00|9813.9|9808.9|9815|9810|9815|9810|9813.1|9808.1|36
1754480400000|2025-08-06 11:40:00|9814.9|9809.9|9813.7|9808.7|9815.3|9810.3|9813.4|9808.4|62
1754480700000|2025-08-06 11:45:00|9813.4|9808.4|9815.5|9810.5|9815.9|9810.9|9813|9808|24
1754481000000|2025-08-06 11:50:00|9815.8|9810.8|9816.7|9811.7|9817.4|9812.4|9815.5|9810.5|49
1754481300000|2025-08-06 11:55:00|9816.8|9811.8|9818.3|9813.3|9819.5|9814.5|9816.8|9811.8|65
1754481600000|2025-08-06 12:00:00|9818.5|9813.5|9821.3|9816.3|9821.5|9816.5|9817.2|9812.2|34
1754481900000|2025-08-06 12:05:00|9821.5|9816.5|9819.9|9814.9|9821.5|9816.5|9819.2|9814.2|76
1754482200000|2025-08-06 12:10:00|9819.8|9814.8|9820|9815|9821.3|9816.3|9818.7|9813.7|66
1754482500000|2025-08-06 12:15:00|9819.9|9814.9|9820.3|9815.3|9822.5|9817.5|9819.7|9814.7|58
1754482800000|2025-08-06 12:20:00|9820|9815|9817.3|9812.3|9820|9815|9816.5|9811.5|83
1754483100000|2025-08-06 12:25:00|9817.5|9812.5|9818.4|9813.4|9819.1|9814.1|9816.7|9811.7|94
1754483400000|2025-08-06 12:30:00|9818.5|9813.5|9816.5|9811.5|9819.1|9814.1|9815.7|9810.7|33
1754483700000|2025-08-06 12:35:00|9816.3|9811.3|9818|9813|9819.3|9814.3|9816|9811|39
1754484000000|2025-08-06 12:40:00|9818.3|9813.3|9816|9811|9818.9|9813.9|9815.9|9810.9|141
1754484300000|2025-08-06 12:45:00|9815.8|9810.8|9809.2|9804.2|9815.8|9810.8|9809.2|9804.2|151
1754484600000|2025-08-06 12:50:00|9809.3|9804.3|9808.1|9803.1|9812.6|9807.6|9808.1|9803.1|81
1754484900000|2025-08-06 12:55:00|9808.2|9803.2|9806.7|9801.7|9808.6|9803.6|9803.2|9798.2|97
1754485200000|2025-08-06 13:00:00|9806.5|9801.5|9804.5|9799.5|9806.8|9801.8|9803.2|9798.2|89
1754485500000|2025-08-06 13:05:00|9804.4|9799.4|9802.5|9797.5|9806|9801|9802.3|9797.3|103
1754485800000|2025-08-06 13:10:00|9802.8|9797.8|9799.2|9794.2|9803|9798|9798.9|9793.9|124
1754486100000|2025-08-06 13:15:00|9799.4|9794.4|9798.8|9793.8|9802.7|9797.7|9798.8|9793.8|159
1754486400000|2025-08-06 13:20:00|9799.1|9794.1|9800.5|9795.5|9801.5|9796.5|9798.4|9793.4|121
1754486700000|2025-08-06 13:25:00|9800.3|9795.3|9804.9|9799.9|9805.1|9800.1|9800.3|9795.3|144
1754487000000|2025-08-06 13:30:00|9805|9800|9808|9803|9808|9803|9801.7|9796.7|138
1754487300000|2025-08-06 13:35:00|9807.7|9802.7|9808|9803|9809|9804|9806|9801|62
1754487600000|2025-08-06 13:40:00|9807.8|9802.8|9805.7|9800.7|9810|9805|9805.5|9800.5|59
1754487900000|2025-08-06 13:45:00|9805.8|9800.8|9804.6|9799.6|9807.4|9802.4|9803|9798|72
1754488200000|2025-08-06 13:50:00|9804.8|9799.8|9802|9797|9805.1|9800.1|9800.5|9795.5|133
1754488500000|2025-08-06 13:55:00|9801.9|9796.9|9798.2|9793.2|9803.5|9798.5|9797.9|9792.9|134
1754488800000|2025-08-06 14:00:00|9798.1|9793.1|9804.5|9799.5|9807.5|9802.5|9797.9|9792.9|236
1754489100000|2025-08-06 14:05:00|9804.8|9799.8|9807|9802|9807.5|9802.5|9801.6|9796.6|212
1754489400000|2025-08-06 14:10:00|9806.9|9801.9|9803.9|9798.9|9806.9|9801.9|9803.1|9798.1|85
1754489700000|2025-08-06 14:15:00|9804|9799|9805.1|9800.1|9807|9802|9803.5|9798.5|118
1754490000000|2025-08-06 14:20:00|9805.2|9800.2|9800.6|9795.6|9805.5|9800.5|9800.5|9795.5|71
1754490300000|2025-08-06 14:25:00|9800.5|9795.5|9799|9794|9800.5|9795.5|9798.9|9793.9|134
1754490600000|2025-08-06 14:30:00|9799.2|9794.2|9803.5|9798.5|9804.5|9799.5|9798.8|9793.8|106
1754490900000|2025-08-06 14:35:00|9803.3|9798.3|9799|9794|9806|9801|9798.2|9793.2|271
1754491200000|2025-08-06 14:40:00|9799.1|9794.1|9803.7|9798.7|9804.3|9799.3|9799|9794|77
1754491500000|2025-08-06 14:45:00|9803.5|9798.5|9804.2|9799.2|9804.8|9799.8|9801|9796|128
1754491800000|2025-08-06 14:50:00|9804.1|9799.1|9805.8|9800.8|9806.7|9801.7|9802.6|9797.6|143
1754492100000|2025-08-06 14:55:00|9805.5|9800.5|9804.7|9799.7|9806.8|9801.8|9804.2|9799.2|83
1754492400000|2025-08-06 15:00:00|9804.9|9799.9|9797.9|9792.9|9806|9801|9797.5|9792.5|113
1754492700000|2025-08-06 15:05:00|9797.8|9792.8|9796|9791|9800.5|9795.5|9795.4|9790.4|112
1754493000000|2025-08-06 15:10:00|9795.9|9790.9|9796.1|9791.1|9797|9792|9795.1|9790.1|31
1754493300000|2025-08-06 15:15:00|9796.3|9791.3|9791.9|9786.9|9796.3|9791.3|9791.9|9786.9|52
1754493600000|2025-08-06 15:20:00|9791.8|9786.8|9796.8|9791.8|9797.4|9792.4|9791.1|9786.1|87
1754493900000|2025-08-06 15:25:00|9797|9792|9795.5|9790.5|9797.4|9792.4|9794.3|9789.3|29
1754494200000|2025-08-06 15:30:00|9795.6|9790.6|9796.2|9791.2|9797.5|9792.5|9795|9790|52
1754494500000|2025-08-06 15:35:00|9796.3|9791.3|9800.6|9795.6|9803.7|9798.7|9795.6|9790.6|146
1754494800000|2025-08-06 15:40:00|9801.2|9796.2|9798.3|9793.3|9809.6|9804.6|9797.9|9792.9|526
1754495100000|2025-08-06 15:45:00|9798.2|9793.2|9794.3|9789.3|9798.8|9793.8|9794.1|9789.1|171
1754495400000|2025-08-06 15:50:00|9794.2|9789.2|9792|9787|9794.2|9789.2|9790.3|9785.3|116
1754495700000|2025-08-06 15:55:00|9792.1|9787.1|9789.3|9784.3|9792.1|9787.1|9788.7|9783.7|157
1754496000000|2025-08-06 16:00:00|9789.2|9784.2|9791|9786|9792.1|9787.1|9787.5|9782.5|101
1754496300000|2025-08-06 16:05:00|9790.8|9785.8|9788.4|9783.4|9792.8|9787.8|9788.4|9783.4|89
1754496600000|2025-08-06 16:10:00|9788.3|9783.3|9790.3|9785.3|9790.6|9785.6|9788|9783|109
1754496900000|2025-08-06 16:15:00|9790.1|9785.1|9789.3|9784.3|9792.3|9787.3|9788.8|9783.8|104
1754497200000|2025-08-06 16:20:00|9789.4|9784.4|9793.8|9788.8|9794.6|9789.6|9789.1|9784.1|79
1754497500000|2025-08-06 16:25:00|9794.1|9789.1|9792.8|9787.8|9796.1|9791.1|9792.4|9787.4|52
1754497800000|2025-08-06 16:30:00|9793.1|9788.1|9795.2|9790.2|9796.7|9791.7|9792.6|9787.6|41
1754498100000|2025-08-06 16:35:00|9795.1|9790.1|9795.9|9790.9|9796.1|9791.1|9793.7|9788.7|28
1754498400000|2025-08-06 16:40:00|9795.7|9790.7|9795.2|9790.2|9796.7|9791.7|9794.4|9789.4|18
1754498700000|2025-08-06 16:45:00|9795.5|9790.5|9798.5|9793.5|9800.5|9795.5|9795.2|9790.2|76
1754499000000|2025-08-06 16:50:00|9798.6|9793.6|9800.5|9795.5|9801.2|9796.2|9797.7|9792.7|130
1754499300000|2025-08-06 16:55:00|9800.2|9795.2|9798.2|9793.2|9801.1|9796.1|9798|9793|120
1754499600000|2025-08-06 17:00:00|9798|9793|9793.7|9788.7|9799.6|9794.6|9793.3|9788.3|202
1754499900000|2025-08-06 17:05:00|9793.4|9788.4|9791.3|9786.3|9794.2|9789.2|9790.8|9785.8|94
1754500200000|2025-08-06 17:10:00|9791.2|9786.2|9791.9|9786.9|9793.7|9788.7|9790.5|9785.5|55
1754500500000|2025-08-06 17:15:00|9792|9787|9790.2|9785.2|9793.7|9788.7|9789.8|9784.8|99
1754500800000|2025-08-06 17:20:00|9790.1|9785.1|9790.1|9785.1|9791.3|9786.3|9788.5|9783.5|97
1754501100000|2025-08-06 17:25:00|9790|9785|9789.1|9784.1|9791.2|9786.2|9788.9|9783.9|58
1754501400000|2025-08-06 17:30:00|9788.9|9783.9|9787|9782|9789.5|9784.5|9785.9|9780.9|94
1754501700000|2025-08-06 17:35:00|9786.7|9781.7|9785.7|9780.7|9787.2|9782.2|9784.9|9779.9|44
1754502000000|2025-08-06 17:40:00|9785.8|9780.8|9784.4|9779.4|9787.2|9782.2|9784.3|9779.3|36
1754502300000|2025-08-06 17:45:00|9784.3|9779.3|9786.1|9781.1|9787|9782|9784.3|9779.3|41
1754502600000|2025-08-06 17:50:00|9786.2|9781.2|9787|9782|9787.3|9782.3|9785.9|9780.9|13
1754502900000|2025-08-06 17:55:00|9787.2|9782.2|9788.4|9783.4|9789.2|9784.2|9786.9|9781.9|79
1754503200000|2025-08-06 18:00:00|9788.2|9783.2|9786.5|9781.5|9789|9784|9785.8|9780.8|83
1754503500000|2025-08-06 18:05:00|9786.6|9781.6|9782.2|9777.2|9787.5|9782.5|9782.1|9777.1|87
1754503800000|2025-08-06 18:10:00|9782.3|9777.3|9781.2|9776.2|9782.9|9777.9|9780.9|9775.9|42
1754504100000|2025-08-06 18:15:00|9781.1|9776.1|9784|9779|9784.6|9779.6|9781.1|9776.1|87
1754504400000|2025-08-06 18:20:00|9783.9|9778.9|9782.1|9777.1|9785.7|9780.7|9782|9777|35
1754504700000|2025-08-06 18:25:00|9782.2|9777.2|9779.9|9774.9|9782.2|9777.2|9779.5|9774.5|30
1754505000000|2025-08-06 18:30:00|9780.1|9775.1|9778.3|9773.3|9781.5|9776.5|9777.7|9772.7|77
1754505300000|2025-08-06 18:35:00|9778.2|9773.2|9777.8|9772.8|9778.5|9773.5|9776.5|9771.5|48
1754505600000|2025-08-06 18:40:00|9777.5|9772.5|9775.5|9770.5|9777.6|9772.6|9774.6|9769.6|42
1754505900000|2025-08-06 18:45:00|9775.8|9770.8|9777|9772|9777|9772|9775.1|9770.1|47
1754506200000|2025-08-06 18:50:00|9777.5|9772.5|9778.8|9773.8|9779.9|9774.9|9777|9772|42
1754506500000|2025-08-06 18:55:00|9778.9|9773.9|9780|9775|9780.1|9775.1|9778.5|9773.5|137
1754506800000|2025-08-06 19:00:00|9779.6|9774.6|9780.5|9775.5|9780.5|9775.5|9779.5|9774.5|44
1754507100000|2025-08-06 19:05:00|9780.4|9775.4|9780|9775|9780.5|9775.5|9779.5|9774.5|64
1754507400000|2025-08-06 19:10:00|9780.3|9775.3|9780|9775|9780.5|9775.5|9779|9774|78
1754507700000|2025-08-06 19:15:00|9780.1|9775.1|9780.5|9775.5|9780.6|9775.6|9778.7|9773.7|34
1754508000000|2025-08-06 19:20:00|9780.8|9775.8|9780|9775|9781.5|9776.5|9779.5|9774.5|54
1754508300000|2025-08-06 19:25:00|9779.9|9774.9|9781|9776|9781|9776|9779.7|9774.7|48
1754508600000|2025-08-06 19:30:00|9780.8|9775.8|9781.5|9776.5|9781.5|9776.5|9780.2|9775.2|30
1754508900000|2025-08-06 19:35:00|9781.4|9776.4|9780.8|9775.8|9781.4|9776.4|9780.8|9775.8|56
1754509200000|2025-08-06 19:40:00|9781.2|9776.2|9781.1|9776.1|9781.7|9776.7|9780.8|9775.8|31
1754509500000|2025-08-06 19:45:00|9780.8|9775.8|9783.7|9778.7|9783.8|9778.8|9780.8|9775.8|51
1754509800000|2025-08-06 19:50:00|9783.5|9778.5|9783.7|9778.7|9783.9|9778.9|9782.8|9777.8|37
1754510100000|2025-08-06 19:55:00|9783.5|9778.5|9784.1|9779.1|9786.5|9781.5|9783.3|9778.3|44
1754510400000|2025-08-06 20:00:00|9783.8|9778.8|9783.4|9778.4|9783.9|9778.9|9782.1|9777.1|11
1754510700000|2025-08-06 20:05:00|9783.5|9778.5|9785.5|9780.5|9785.7|9780.7|9783.5|9778.5|3
1754511000000|2025-08-06 20:10:00|9785.7|9780.7|9786.4|9781.4|9786.6|9781.6|9785.7|9780.7|2
1754511300000|2025-08-06 20:15:00|9786.5|9781.5|9785.7|9780.7|9787.2|9782.2|9785.5|9780.5|22
1754511600000|2025-08-06 20:20:00|9785.6|9780.6|9785.2|9780.2|9785.7|9780.7|9785.2|9780.2|0
1754511900000|2025-08-06 20:25:00|9785.3|9780.3|9785.1|9780.1|9786|9781|9784.8|9779.8|1
1754512200000|2025-08-06 20:30:00|9785|9780|9783.3|9778.3|9785|9780|9783.2|9778.2|18
1754512500000|2025-08-06 20:35:00|9783.5|9778.5|9784.6|9779.6|9792.1|9787.1|9783.3|9778.3|60
1754512800000|2025-08-06 20:40:00|9784.8|9779.8|9787.3|9782.3|9787.8|9782.8|9784.3|9779.3|12
1754513100000|2025-08-06 20:45:00|9787.6|9782.6|9785.2|9780.2|9787.6|9782.6|9785.2|9780.2|11
1754513400000|2025-08-06 20:50:00|9785.3|9780.3|9785.1|9780.1|9785.6|9780.6|9783.2|9778.2|10
1754513700000|2025-08-06 20:55:00|9785.2|9780.2|9782.8|9777.8|9785.9|9780.9|9781.9|9776.9|21
1754514000000|2025-08-06 21:00:00|9783.1|9778.1|9783.1|9778.1|9783.1|9778.1|9783.1|9778.1|0
1754524800000|2025-08-07 00:00:00|9780.8|9775.8|9786.9|9781.9|9787.5|9782.5|9780.8|9775.8|51
1754525100000|2025-08-07 00:05:00|9787|9782|9788.2|9783.2|9789.1|9784.1|9786.9|9781.9|3
1754525400000|2025-08-07 00:10:00|9788.4|9783.4|9786.4|9781.4|9788.7|9783.7|9785.7|9780.7|18
1754525700000|2025-08-07 00:15:00|9786.1|9781.1|9787.1|9782.1|9788|9783|9786|9781|8
1754526000000|2025-08-07 00:20:00|9787|9782|9789.6|9784.6|9789.8|9784.8|9786.7|9781.7|8
1754526300000|2025-08-07 00:25:00|9789.7|9784.7|9788.5|9783.5|9789.7|9784.7|9787.7|9782.7|6
1754526600000|2025-08-07 00:30:00|9788.6|9783.6|9791.4|9786.4|9791.4|9786.4|9788.6|9783.6|36
1754526900000|2025-08-07 00:35:00|9791.1|9786.1|9790.1|9785.1|9791.1|9786.1|9789.8|9784.8|15
1754527200000|2025-08-07 00:40:00|9790|9785|9791|9786|9791|9786|9789.8|9784.8|14
1754527500000|2025-08-07 00:45:00|9791.1|9786.1|9790.8|9785.8|9791.6|9786.6|9790.4|9785.4|16
1754527800000|2025-08-07 00:50:00|9791|9786|9792|9787|9792.9|9787.9|9789.5|9784.5|14
1754528100000|2025-08-07 00:55:00|9791.8|9786.8|9792.4|9787.4|9792.9|9787.9|9791.3|9786.3|16
1754528400000|2025-08-07 01:00:00|9792.5|9787.5|9793.5|9788.5|9794.6|9789.6|9791.7|9786.7|46
1754528700000|2025-08-07 01:05:00|9793.6|9788.6|9791|9786|9793.9|9788.9|9790.8|9785.8|28
1754529000000|2025-08-07 01:10:00|9791.1|9786.1|9791.5|9786.5|9793.1|9788.1|9790.5|9785.5|31
1754529300000|2025-08-07 01:15:00|9791.3|9786.3|9791.1|9786.1|9791.4|9786.4|9788.1|9783.1|41
1754529600000|2025-08-07 01:20:00|9791|9786|9793.4|9788.4|9793.5|9788.5|9790.7|9785.7|57
1754529900000|2025-08-07 01:25:00|9793.5|9788.5|9794.1|9789.1|9794.7|9789.7|9793.1|9788.1|65
1754530200000|2025-08-07 01:30:00|9794|9789|9792.4|9787.4|9794|9789|9791.6|9786.6|35
1754530500000|2025-08-07 01:35:00|9792.3|9787.3|9793.2|9788.2|9794.5|9789.5|9792.3|9787.3|6
1754530800000|2025-08-07 01:40:00|9793.3|9788.3|9789.1|9784.1|9793.3|9788.3|9788.7|9783.7|17
1754531100000|2025-08-07 01:45:00|9789|9784|9785.7|9780.7|9789|9784|9785.6|9780.6|48
1754531400000|2025-08-07 01:50:00|9785.8|9780.8|9787.1|9782.1|9787.2|9782.2|9784.6|9779.6|37
1754531700000|2025-08-07 01:55:00|9786.9|9781.9|9787.7|9782.7|9788.2|9783.2|9786.8|9781.8|23
1754532000000|2025-08-07 02:00:00|9787.8|9782.8|9788.3|9783.3|9788.7|9783.7|9786.5|9781.5|16
1754532300000|2025-08-07 02:05:00|9788.4|9783.4|9785|9780|9789.3|9784.3|9785|9780|14
1754532600000|2025-08-07 02:10:00|9784.9|9779.9|9783.5|9778.5|9784.9|9779.9|9782.5|9777.5|74
1754532900000|2025-08-07 02:15:00|9783.7|9778.7|9785.3|9780.3|9785.3|9780.3|9783.5|9778.5|19
1754533200000|2025-08-07 02:20:00|9785.2|9780.2|9787|9782|9787.4|9782.4|9784.8|9779.8|18
1754533500000|2025-08-07 02:25:00|9786.8|9781.8|9788.8|9783.8|9789.2|9784.2|9786.6|9781.6|5
1754533800000|2025-08-07 02:30:00|9788.9|9783.9|9788.9|9783.9|9789.1|9784.1|9788|9783|20
1754534100000|2025-08-07 02:35:00|9788.8|9783.8|9787.5|9782.5|9788.8|9783.8|9786.6|9781.6|14
1754534400000|2025-08-07 02:40:00|9787.4|9782.4|9788.5|9783.5|9788.5|9783.5|9787.3|9782.3|14
1754534700000|2025-08-07 02:45:00|9788.4|9783.4|9789|9784|9789.4|9784.4|9788.2|9783.2|25
1754535000000|2025-08-07 02:50:00|9788.8|9783.8|9788.6|9783.6|9789.4|9784.4|9788.6|9783.6|28
1754535300000|2025-08-07 02:55:00|9788.5|9783.5|9789.2|9784.2|9789.4|9784.4|9788|9783|31
1754535600000|2025-08-07 03:00:00|9789.1|9784.1|9789.6|9784.6|9789.9|9784.9|9788.6|9783.6|4
1754535900000|2025-08-07 03:05:00|9789.5|9784.5|9789.3|9784.3|9790|9785|9789.1|9784.1|7
1754536200000|2025-08-07 03:10:00|9789.1|9784.1|9789.7|9784.7|9790|9785|9789|9784|8
1754536500000|2025-08-07 03:15:00|9789.8|9784.8|9792.6|9787.6|9792.7|9787.7|9789.6|9784.6|16
1754536800000|2025-08-07 03:20:00|9792.7|9787.7|9790.6|9785.6|9792.7|9787.7|9790.6|9785.6|13
1754537100000|2025-08-07 03:25:00|9790.5|9785.5|9789.8|9784.8|9791.4|9786.4|9789.6|9784.6|12
1754537400000|2025-08-07 03:30:00|9789.6|9784.6|9788.4|9783.4|9789.9|9784.9|9788|9783|22
1754537700000|2025-08-07 03:35:00|9788.6|9783.6|9788.6|9783.6|9788.8|9783.8|9788.1|9783.1|15
1754538000000|2025-08-07 03:40:00|9788.5|9783.5|9788.1|9783.1|9788.8|9783.8|9787.6|9782.6|24
1754538300000|2025-08-07 03:45:00|9787.8|9782.8|9785.4|9780.4|9788.1|9783.1|9785.1|9780.1|27
1754538600000|2025-08-07 03:50:00|9785.6|9780.6|9784|9779|9785.7|9780.7|9784|9779|13
1754538900000|2025-08-07 03:55:00|9784.1|9779.1|9783.9|9778.9|9784.4|9779.4|9783.1|9778.1|21
1754539200000|2025-08-07 04:00:00|9784.2|9779.2|9781.6|9776.6|9784.9|9779.9|9781.2|9776.2|49
1754539500000|2025-08-07 04:05:00|9781.4|9776.4|9780.1|9775.1|9781.8|9776.8|9779.7|9774.7|15
1754539800000|2025-08-07 04:10:00|9779.8|9774.8|9779.9|9774.9|9780.3|9775.3|9778.1|9773.1|27
1754540100000|2025-08-07 04:15:00|9779.8|9774.8|9780.6|9775.6|9780.6|9775.6|9779.7|9774.7|10
1754540400000|2025-08-07 04:20:00|9780.4|9775.4|9777.6|9772.6|9780.4|9775.4|9776.9|9771.9|32
1754540700000|2025-08-07 04:25:00|9777.8|9772.8|9777.9|9772.9|9778.6|9773.6|9776.7|9771.7|22
1754541000000|2025-08-07 04:30:00|9777.8|9772.8|9776|9771|9778.4|9773.4|9774.9|9769.9|83
1754541300000|2025-08-07 04:35:00|9775.9|9770.9|9775.7|9770.7|9776.5|9771.5|9775|9770|14
1754541600000|2025-08-07 04:40:00|9775.8|9770.8|9776.9|9771.9|9777.5|9772.5|9775.5|9770.5|17
1754541900000|2025-08-07 04:45:00|9777|9772|9777.8|9772.8|9777.9|9772.9|9776.7|9771.7|40
1754542200000|2025-08-07 04:50:00|9777.9|9772.9|9776.4|9771.4|9777.9|9772.9|9776.1|9771.1|17
1754542500000|2025-08-07 04:55:00|9776.5|9771.5|9776.9|9771.9|9777.4|9772.4|9776.2|9771.2|11
1754542800000|2025-08-07 05:00:00|9777|9772|9774.9|9769.9|9777.3|9772.3|9774.7|9769.7|8
1754543100000|2025-08-07 05:05:00|9775|9770|9776.3|9771.3|9776.4|9771.4|9774.3|9769.3|26
1754543400000|2025-08-07 05:10:00|9776.4|9771.4|9778.1|9773.1|9778.1|9773.1|9776|9771|7
1754543700000|2025-08-07 05:15:00|9778.4|9773.4|9778.5|9773.5|9779.4|9774.4|9778|9773|25
1754544000000|2025-08-07 05:20:00|9778.8|9773.8|9778.4|9773.4|9779.4|9774.4|9778.2|9773.2|9
1754544300000|2025-08-07 05:25:00|9778.5|9773.5|9777.8|9772.8|9779|9774|9777.7|9772.7|22
1754544600000|2025-08-07 05:30:00|9777.7|9772.7|9777|9772|9778.6|9773.6|9777|9772|27
1754544900000|2025-08-07 05:35:00|9777.2|9772.2|9778.8|9773.8|9779|9774|9776.6|9771.6|18
1754545200000|2025-08-07 05:40:00|9778.5|9773.5|9779.5|9774.5|9779.8|9774.8|9778.5|9773.5|11
1754545500000|2025-08-07 05:45:00|9779.2|9774.2|9776.3|9771.3|9779.4|9774.4|9775.9|9770.9|38
1754545800000|2025-08-07 05:50:00|9776.4|9771.4|9775.3|9770.3|9777.4|9772.4|9774.7|9769.7|33
1754546100000|2025-08-07 05:55:00|9775.4|9770.4|9775.3|9770.3|9776.8|9771.8|9774.7|9769.7|18
1754546400000|2025-08-07 06:00:00|9775|9770|9776.4|9771.4|9776.5|9771.5|9774.3|9769.3|30
1754546700000|2025-08-07 06:05:00|9776.5|9771.5|9776.6|9771.6|9777.1|9772.1|9774.9|9769.9|40
1754547000000|2025-08-07 06:10:00|9776.8|9771.8|9778|9773|9778.8|9773.8|9776.5|9771.5|12
1754547300000|2025-08-07 06:15:00|9777.9|9772.9|9775.2|9770.2|9777.9|9772.9|9772.9|9767.9|85
1754547600000|2025-08-07 06:20:00|9775.4|9770.4|9773.5|9768.5|9775.4|9770.4|9773.4|9768.4|19
1754547900000|2025-08-07 06:25:00|9773.7|9768.7|9772|9767|9774.4|9769.4|9771.9|9766.9|16
1754548200000|2025-08-07 06:30:00|9772.3|9767.3|9772.4|9767.4|9772.9|9767.9|9770.9|9765.9|35
1754548500000|2025-08-07 06:35:00|9772.3|9767.3|9771.7|9766.7|9772.9|9767.9|9771.7|9766.7|9
1754548800000|2025-08-07 06:40:00|9771.9|9766.9|9771.9|9766.9|9772.5|9767.5|9770.7|9765.7|22
1754549100000|2025-08-07 06:45:00|9771.8|9766.8|9768.5|9763.5|9771.8|9766.8|9768.1|9763.1|31
1754549400000|2025-08-07 06:50:00|9768.4|9763.4|9768.4|9763.4|9769.3|9764.3|9767.5|9762.5|43
1754549700000|2025-08-07 06:55:00|9768.5|9763.5|9769.8|9764.8|9770.4|9765.4|9767.5|9762.5|79
1754550000000|2025-08-07 07:00:00|9769.7|9764.7|9769.9|9764.9|9771.4|9766.4|9768.7|9763.7|63
1754550300000|2025-08-07 07:05:00|9770|9765|9770|9765|9771.5|9766.5|9769.6|9764.6|34
1754550600000|2025-08-07 07:10:00|9769.9|9764.9|9771.4|9766.4|9771.9|9766.9|9769.2|9764.2|34
1754550900000|2025-08-07 07:15:00|9771.5|9766.5|9770.7|9765.7|9771.9|9766.9|9768.7|9763.7|20
1754551200000|2025-08-07 07:20:00|9770.5|9765.5|9768|9763|9771.9|9766.9|9767.7|9762.7|42
1754551500000|2025-08-07 07:25:00|9767.9|9762.9|9768.9|9763.9|9770.9|9765.9|9767.8|9762.8|14
1754551800000|2025-08-07 07:30:00|9769|9764|9769.5|9764.5|9770.4|9765.4|9767.8|9762.8|24
1754552100000|2025-08-07 07:35:00|9769.7|9764.7|9763.9|9758.9|9769.7|9764.7|9763.5|9758.5|63
1754552400000|2025-08-07 07:40:00|9764|9759|9764.9|9759.9|9766.9|9761.9|9763.9|9758.9|168
1754552700000|2025-08-07 07:45:00|9765|9760|9762.2|9757.2|9765.9|9760.9|9761.8|9756.8|206
1754553000000|2025-08-07 07:50:00|9762.4|9757.4|9761.1|9756.1|9762.4|9757.4|9760|9755|78
1754553300000|2025-08-07 07:55:00|9761.3|9756.3|9762.1|9757.1|9763.3|9758.3|9760.6|9755.6|44
1754553600000|2025-08-07 08:00:00|9762.3|9757.3|9758.5|9753.5|9763|9758|9757.8|9752.8|105
1754553900000|2025-08-07 08:05:00|9758.6|9753.6|9766|9761|9771.3|9766.3|9758.6|9753.6|196
1754554200000|2025-08-07 08:10:00|9766.2|9761.2|9769.1|9764.1|9770.3|9765.3|9763.5|9758.5|283
1754554500000|2025-08-07 08:15:00|9768.9|9763.9|9773.5|9768.5|9773.9|9768.9|9768.9|9763.9|127
1754554800000|2025-08-07 08:20:00|9773.6|9768.6|9772.8|9767.8|9775.5|9770.5|9772.8|9767.8|69
1754555100000|2025-08-07 08:25:00|9773.3|9768.3|9772.6|9767.6|9774.1|9769.1|9772.3|9767.3|77
1754555400000|2025-08-07 08:30:00|9772.5|9767.5|9769|9764|9774.6|9769.6|9768.9|9763.9|75
1754555700000|2025-08-07 08:35:00|9768.8|9763.8|9766.2|9761.2|9769.5|9764.5|9765.7|9760.7|73
1754556000000|2025-08-07 08:40:00|9766.3|9761.3|9768.8|9763.8|9770.6|9765.6|9766.2|9761.2|67
1754556300000|2025-08-07 08:45:00|9768.5|9763.5|9768.9|9763.9|9769.3|9764.3|9766.8|9761.8|67
1754556600000|2025-08-07 08:50:00|9768.8|9763.8|9769.9|9764.9|9770|9765|9767.8|9762.8|62
1754556900000|2025-08-07 08:55:00|9770|9765|9770|9765|9771.9|9766.9|9769.8|9764.8|79
1754557200000|2025-08-07 09:00:00|9769.8|9764.8|9772.3|9767.3|9772.8|9767.8|9768.8|9763.8|38
1754557500000|2025-08-07 09:05:00|9772.1|9767.1|9771.9|9766.9|9772.8|9767.8|9771.3|9766.3|29
1754557800000|2025-08-07 09:10:00|9771.6|9766.6|9772.1|9767.1|9773|9768|9771.6|9766.6|27
1754558100000|2025-08-07 09:15:00|9772.3|9767.3|9772.9|9767.9|9774.6|9769.6|9772.1|9767.1|35
1754558400000|2025-08-07 09:20:00|9772.4|9767.4|9773.1|9768.1|9774.8|9769.8|9771.3|9766.3|34
1754558700000|2025-08-07 09:25:00|9773.3|9768.3|9772.8|9767.8|9773.7|9768.7|9772.3|9767.3|18
1754559000000|2025-08-07 09:30:00|9773|9768|9775.1|9770.1|9775.4|9770.4|9772.8|9767.8|39
1754559300000|2025-08-07 09:35:00|9775|9770|9775.4|9770.4|9777.1|9772.1|9774.3|9769.3|41
1754559600000|2025-08-07 09:40:00|9775.5|9770.5|9774.4|9769.4|9775.5|9770.5|9773.8|9768.8|33
1754559900000|2025-08-07 09:45:00|9774.6|9769.6|9774.9|9769.9|9776.1|9771.1|9774.5|9769.5|75
1754560200000|2025-08-07 09:50:00|9774.7|9769.7|9776.5|9771.5|9777.3|9772.3|9774.7|9769.7|76
1754560500000|2025-08-07 09:55:00|9776.8|9771.8|9778.9|9773.9|9779.3|9774.3|9776.5|9771.5|91
1754560800000|2025-08-07 10:00:00|9778.8|9773.8|9779.6|9774.6|9780.6|9775.6|9778.3|9773.3|77
1754561100000|2025-08-07 10:05:00|9779.5|9774.5|9780.6|9775.6|9781|9776|9778.4|9773.4|41
1754561400000|2025-08-07 10:10:00|9780.5|9775.5|9781.2|9776.2|9781.9|9776.9|9779.4|9774.4|63
1754561700000|2025-08-07 10:15:00|9781.1|9776.1|9781.2|9776.2|9783.1|9778.1|9780.7|9775.7|48
1754562000000|2025-08-07 10:20:00|9780.9|9775.9|9781.6|9776.6|9781.6|9776.6|9780|9775|23
1754562300000|2025-08-07 10:25:00|9781.8|9776.8|9783.5|9778.5|9783.9|9778.9|9781.8|9776.8|48
1754562600000|2025-08-07 10:30:00|9783.6|9778.6|9782.1|9777.1|9783.6|9778.6|9781.8|9776.8|18
1754562900000|2025-08-07 10:35:00|9782.2|9777.2|9781.2|9776.2|9783|9778|9780.9|9775.9|49
1754563200000|2025-08-07 10:40:00|9781.4|9776.4|9779.7|9774.7|9781.7|9776.7|9779|9774|50
1754563500000|2025-08-07 10:45:00|9779.9|9774.9|9778.9|9773.9|9781|9776|9778.9|9773.9|49
1754563800000|2025-08-07 10:50:00|9778.7|9773.7|9778.3|9773.3|9781|9776|9778.3|9773.3|13
1754564100000|2025-08-07 10:55:00|9778.2|9773.2|9776.8|9771.8|9778.6|9773.6|9776.3|9771.3|161
1754564400000|2025-08-07 11:00:00|9777.1|9772.1|9777.9|9772.9|9779.7|9774.7|9768.6|9763.6|301
1754564700000|2025-08-07 11:05:00|9777.8|9772.8|9779.9|9774.9|9780.4|9775.4|9776.7|9771.7|58
1754565000000|2025-08-07 11:10:00|9780|9775|9781.3|9776.3|9785.3|9780.3|9778.8|9773.8|107
1754565300000|2025-08-07 11:15:00|9781.2|9776.2|9783|9778|9783.1|9778.1|9778.5|9773.5|74
1754565600000|2025-08-07 11:20:00|9782.9|9777.9|9784.5|9779.5|9784.8|9779.8|9781.9|9776.9|55
1754565900000|2025-08-07 11:25:00|9784.6|9779.6|9784.5|9779.5|9785.5|9780.5|9782.5|9777.5|55
1754566200000|2025-08-07 11:30:00|9784.3|9779.3|9790.5|9785.5|9792.2|9787.2|9784.2|9779.2|173
1754566500000|2025-08-07 11:35:00|9790.6|9785.6|9793.2|9788.2|9793.6|9788.6|9787.4|9782.4|93
1754566800000|2025-08-07 11:40:00|9793.1|9788.1|9792.9|9787.9|9797.7|9792.7|9791.9|9786.9|120
1754567100000|2025-08-07 11:45:00|9792.8|9787.8|9790.9|9785.9|9794.2|9789.2|9790.8|9785.8|53
1754567400000|2025-08-07 11:50:00|9790.8|9785.8|9790.9|9785.9|9791.6|9786.6|9789.5|9784.5|21
1754567700000|2025-08-07 11:55:00|9791.1|9786.1|9789.1|9784.1|9791.2|9786.2|9788.4|9783.4|88
1754568000000|2025-08-07 12:00:00|9789.2|9784.2|9790.9|9785.9|9791.7|9786.7|9788.6|9783.6|52
1754568300000|2025-08-07 12:05:00|9790.8|9785.8|9790.1|9785.1|9791.6|9786.6|9788.7|9783.7|52
1754568600000|2025-08-07 12:10:00|9790.2|9785.2|9790.8|9785.8|9792.1|9787.1|9789.3|9784.3|70
1754568900000|2025-08-07 12:15:00|9790.7|9785.7|9783.8|9778.8|9791|9786|9783.7|9778.7|115
1754569200000|2025-08-07 12:20:00|9783.9|9778.9|9779.2|9774.2|9784.2|9779.2|9778.8|9773.8|81
1754569500000|2025-08-07 12:25:00|9779.1|9774.1|9784.5|9779.5|9786|9781|9779.1|9774.1|62
1754569800000|2025-08-07 12:30:00|9783.7|9776.7|9777.6|9772.6|9784.2|9779.2|9775.8|9770.8|282
1754570100000|2025-08-07 12:35:00|9777.3|9772.3|9780.8|9775.8|9782|9777|9774.4|9769.4|145
1754570400000|2025-08-07 12:40:00|9780.5|9775.5|9785.2|9780.2|9786.1|9781.1|9779.5|9774.5|56
1754570700000|2025-08-07 12:45:00|9785.4|9780.4|9781.3|9776.3|9785.4|9780.4|9779.5|9774.5|65
1754571000000|2025-08-07 12:50:00|9781.1|9776.1|9782.7|9777.7|9784.5|9779.5|9779.1|9774.1|52
1754571300000|2025-08-07 12:55:00|9782.9|9777.9|9784.2|9779.2|9785.6|9780.6|9782.5|9777.5|43
1754571600000|2025-08-07 13:00:00|9784.1|9779.1|9781.4|9776.4|9785.8|9780.8|9781.1|9776.1|68
1754571900000|2025-08-07 13:05:00|9781.2|9776.2|9785.5|9780.5|9788.1|9783.1|9780|9775|224
1754572200000|2025-08-07 13:10:00|9785.6|9780.6|9783.5|9778.5|9785.6|9780.6|9782|9777|49
1754572500000|2025-08-07 13:15:00|9783.3|9778.3|9782.1|9777.1|9783.6|9778.6|9780.6|9775.6|52
1754572800000|2025-08-07 13:20:00|9782.2|9777.2|9788.3|9783.3|9791.2|9786.2|9782.2|9777.2|183
1754573100000|2025-08-07 13:25:00|9788.2|9783.2|9781|9776|9788.5|9783.5|9780.8|9775.8|120
1754573400000|2025-08-07 13:30:00|9780.8|9775.8|9784.4|9779.4|9785.5|9780.5|9777.3|9772.3|182
1754573700000|2025-08-07 13:35:00|9784.3|9779.3|9785.1|9780.1|9787.6|9782.6|9780.5|9775.5|179
1754574000000|2025-08-07 13:40:00|9785|9780|9783.3|9778.3|9787|9782|9783.3|9778.3|145
1754574300000|2025-08-07 13:45:00|9783.2|9778.2|9785.8|9780.8|9787.3|9782.3|9782.8|9777.8|161
1754574600000|2025-08-07 13:50:00|9785.6|9780.6|9785.6|9780.6|9787.3|9782.3|9784.1|9779.1|170
1754574900000|2025-08-07 13:55:00|9785.7|9780.7|9788.5|9783.5|9789.2|9784.2|9785.5|9780.5|246
1754575200000|2025-08-07 14:00:00|9788.7|9783.7|9792.4|9787.4|9794.9|9789.9|9783.9|9778.9|367
1754575500000|2025-08-07 14:05:00|9792.5|9787.5|9798.5|9793.5|9802.7|9797.7|9789.6|9784.6|743
1754575800000|2025-08-07 14:10:00|9798.4|9793.4|9792.3|9787.3|9803.8|9798.8|9792.3|9787.3|726
1754576100000|2025-08-07 14:15:00|9792.5|9787.5|9800.4|9795.4|9802.7|9797.7|9792.5|9787.5|334
1754576400000|2025-08-07 14:20:00|9800.2|9795.2|9805.2|9800.2|9805.9|9800.9|9797.8|9792.8|150
1754576700000|2025-08-07 14:25:00|9805.4|9800.4|9802.5|9797.5|9806.9|9801.9|9802.4|9797.4|444
1754577000000|2025-08-07 14:30:00|9802.3|9797.3|9799.5|9794.5|9802.3|9797.3|9798|9793|269
1754577300000|2025-08-07 14:35:00|9799.4|9794.4|9805.2|9800.2|9805.3|9800.3|9799.4|9794.4|243
1754577600000|2025-08-07 14:40:00|9805|9800|9806.6|9801.6|9809.4|9804.4|9804.2|9799.2|155
1754577900000|2025-08-07 14:45:00|9806.7|9801.7|9806.6|9801.6|9810|9805|9805|9800|82
1754578200000|2025-08-07 14:50:00|9806.5|9801.5|9805.1|9800.1|9808.8|9803.8|9805.1|9800.1|74
1754578500000|2025-08-07 14:55:00|9805.2|9800.2|9803.2|9798.2|9805.7|9800.7|9802.9|9797.9|203
1754578800000|2025-08-07 15:00:00|9802.9|9797.9|9809.6|9804.6|9812.2|9807.2|9802.9|9797.9|179
1754579100000|2025-08-07 15:05:00|9809.3|9804.3|9807.7|9802.7|9811.4|9806.4|9807.3|9802.3|165
1754579400000|2025-08-07 15:10:00|9807.6|9802.6|9801.2|9796.2|9808.5|9803.5|9800.8|9795.8|268
1754579700000|2025-08-07 15:15:00|9801.1|9796.1|9799.5|9794.5|9801.3|9796.3|9799.2|9794.2|55
1754580000000|2025-08-07 15:20:00|9799.3|9794.3|9798.8|9793.8|9799.7|9794.7|9796.9|9791.9|139
1754580300000|2025-08-07 15:25:00|9799|9794|9796.7|9791.7|9799.4|9794.4|9795.6|9790.6|103
1754580600000|2025-08-07 15:30:00|9796.5|9791.5|9793.8|9788.8|9796.9|9791.9|9793.5|9788.5|82
1754580900000|2025-08-07 15:35:00|9793.9|9788.9|9792.4|9787.4|9794.7|9789.7|9791.5|9786.5|125
1754581200000|2025-08-07 15:40:00|9792.2|9787.2|9793.4|9788.4|9793.7|9788.7|9792.1|9787.1|37
1754581500000|2025-08-07 15:45:00|9793.2|9788.2|9790.6|9785.6|9794|9789|9789.9|9784.9|91
1754581800000|2025-08-07 15:50:00|9790.7|9785.7|9790.4|9785.4|9792.2|9787.2|9789.8|9784.8|44
1754582100000|2025-08-07 15:55:00|9790.1|9785.1|9790.2|9785.2|9792|9787|9789.4|9784.4|56
1754582400000|2025-08-07 16:00:00|9790.1|9785.1|9790.1|9785.1|9790.9|9785.9|9789.4|9784.4|83
1754582700000|2025-08-07 16:05:00|9790.2|9785.2|9790.5|9785.5|9791.9|9786.9|9790|9785|36
1754583000000|2025-08-07 16:10:00|9790.3|9785.3|9791.5|9786.5|9792.4|9787.4|9790|9785|34
1754583300000|2025-08-07 16:15:00|9791.4|9786.4|9791.6|9786.6|9792.4|9787.4|9790.8|9785.8|36
1754583600000|2025-08-07 16:20:00|9791.5|9786.5|9787.8|9782.8|9792.4|9787.4|9787.6|9782.6|72
1754583900000|2025-08-07 16:25:00|9787.9|9782.9|9788.1|9783.1|9789|9784|9787.4|9782.4|38
1754584200000|2025-08-07 16:30:00|9788|9783|9790|9785|9790|9785|9787.5|9782.5|30
1754584500000|2025-08-07 16:35:00|9789.9|9784.9|9793.3|9788.3|9793.5|9788.5|9789.7|9784.7|22
1754584800000|2025-08-07 16:40:00|9793.5|9788.5|9792.8|9787.8|9793.5|9788.5|9790.4|9785.4|42
1754585100000|2025-08-07 16:45:00|9792.7|9787.7|9792.3|9787.3|9792.8|9787.8|9791.7|9786.7|11
1754585400000|2025-08-07 16:50:00|9792.4|9787.4|9791.3|9786.3|9792.5|9787.5|9791.3|9786.3|25
1754585700000|2025-08-07 16:55:00|9791.1|9786.1|9790.7|9785.7|9791.2|9786.2|9790.4|9785.4|37
1754586000000|2025-08-07 17:00:00|9790.6|9785.6|9792.5|9787.5|9793.3|9788.3|9790.6|9785.6|68
1754586300000|2025-08-07 17:05:00|9792.3|9787.3|9791.2|9786.2|9792.3|9787.3|9790.4|9785.4|17
1754586600000|2025-08-07 17:10:00|9791.3|9786.3|9792.5|9787.5|9793.1|9788.1|9791.3|9786.3|32
1754586900000|2025-08-07 17:15:00|9792.3|9787.3|9792.6|9787.6|9796.2|9791.2|9792.3|9787.3|57
1754587200000|2025-08-07 17:20:00|9792.5|9787.5|9791.1|9786.1|9792.7|9787.7|9790.9|9785.9|46
1754587500000|2025-08-07 17:25:00|9791.2|9786.2|9792.8|9787.8|9793.3|9788.3|9791.1|9786.1|29
1754587800000|2025-08-07 17:30:00|9793|9788|9792.4|9787.4|9794.2|9789.2|9792|9787|38
1754588100000|2025-08-07 17:35:00|9792.6|9787.6|9792.8|9787.8|9793.2|9788.2|9790.9|9785.9|135
1754588400000|2025-08-07 17:40:00|9792.7|9787.7|9792|9787|9792.9|9787.9|9791.5|9786.5|28
1754588700000|2025-08-07 17:45:00|9791.9|9786.9|9792.6|9787.6|9793.7|9788.7|9791.5|9786.5|5
1754589000000|2025-08-07 17:50:00|9792.5|9787.5|9792.7|9787.7|9793.2|9788.2|9792.2|9787.2|38
1754589300000|2025-08-07 17:55:00|9792.8|9787.8|9794.7|9789.7|9795.2|9790.2|9792.7|9787.7|53
1754589600000|2025-08-07 18:00:00|9794.6|9789.6|9792|9787|9794.9|9789.9|9792|9787|29
1754589900000|2025-08-07 18:05:00|9792.1|9787.1|9793.2|9788.2|9793.3|9788.3|9791.9|9786.9|84
1754590200000|2025-08-07 18:10:00|9793.1|9788.1|9793.8|9788.8|9794.5|9789.5|9793|9788|45
1754590500000|2025-08-07 18:15:00|9793.7|9788.7|9793.8|9788.8|9794.7|9789.7|9793.6|9788.6|21
1754590800000|2025-08-07 18:20:00|9793.7|9788.7|9796.3|9791.3|9797.9|9792.9|9793.7|9788.7|31
1754591100000|2025-08-07 18:25:00|9796.4|9791.4|9796.2|9791.2|9796.9|9791.9|9795.2|9790.2|12
1754591400000|2025-08-07 18:30:00|9796.3|9791.3|9799.1|9794.1|9799.4|9794.4|9796.3|9791.3|22
1754591700000|2025-08-07 18:35:00|9799|9794|9798.7|9793.7|9799.1|9794.1|9797.6|9792.6|35
1754592000000|2025-08-07 18:40:00|9799|9794|9803.2|9798.2|9803.3|9798.3|9799|9794|47
1754592300000|2025-08-07 18:45:00|9803.3|9798.3|9802.3|9797.3|9804.4|9799.4|9801.8|9796.8|71
1754592600000|2025-08-07 18:50:00|9802.1|9797.1|9802.8|9797.8|9803.8|9798.8|9802.1|9797.1|63
1754592900000|2025-08-07 18:55:00|9802.9|9797.9|9803.9|9798.9|9804.3|9799.3|9802.2|9797.2|112
1754593200000|2025-08-07 19:00:00|9803.7|9798.7|9803.1|9798.1|9804.2|9799.2|9802.1|9797.1|28
1754593500000|2025-08-07 19:05:00|9803|9798|9804.6|9799.6|9805.8|9800.8|9803|9798|31
1754593800000|2025-08-07 19:10:00|9804.5|9799.5|9803.3|9798.3|9804.7|9799.7|9802.7|9797.7|6
1754594100000|2025-08-07 19:15:00|9803.2|9798.2|9802|9797|9803.3|9798.3|9801.2|9796.2|24
1754594400000|2025-08-07 19:20:00|9802.1|9797.1|9802.5|9797.5|9803.3|9798.3|9801.6|9796.6|24
1754594700000|2025-08-07 19:25:00|9802.3|9797.3|9799.7|9794.7|9803.8|9798.8|9799.7|9794.7|46
1754595000000|2025-08-07 19:30:00|9799.6|9794.6|9786|9781|9799.6|9794.6|9784.6|9779.6|1023
1754595300000|2025-08-07 19:35:00|9786.1|9781.1|9784|9779|9787.4|9782.4|9781.6|9776.6|316
1754595600000|2025-08-07 19:40:00|9784.1|9779.1|9776.6|9771.6|9784.1|9779.1|9776|9771|353
1754595900000|2025-08-07 19:45:00|9776.7|9771.7|9778.2|9773.2|9778.3|9773.3|9774.2|9769.2|743
1754596200000|2025-08-07 19:50:00|9778.3|9773.3|9778.9|9773.9|9783.2|9778.2|9778.3|9773.3|160
1754596500000|2025-08-07 19:55:00|9778.7|9773.7|9776|9771|9779.1|9774.1|9774.9|9769.9|159
1754596800000|2025-08-07 20:00:00|9775.8|9770.8|9773.5|9768.5|9776.1|9771.1|9772.7|9767.7|100
1754597100000|2025-08-07 20:05:00|9773.3|9768.3|9771.1|9766.1|9773.8|9768.8|9768.9|9763.9|146
1754597400000|2025-08-07 20:10:00|9771.3|9766.3|9773.2|9768.2|9774.2|9769.2|9771.3|9766.3|17
1754597700000|2025-08-07 20:15:00|9773.3|9768.3|9769.4|9764.4|9773.5|9768.5|9769.3|9764.3|55
1754598000000|2025-08-07 20:20:00|9769.3|9764.3|9768|9763|9769.3|9764.3|9767.2|9762.2|54
1754598300000|2025-08-07 20:25:00|9767.8|9762.8|9766.3|9761.3|9768|9763|9765.7|9760.7|28
1754598600000|2025-08-07 20:30:00|9766.4|9761.4|9770.8|9765.8|9771|9766|9766.4|9761.4|18
1754598900000|2025-08-07 20:35:00|9770.9|9765.9|9770.9|9765.9|9773|9768|9770.3|9765.3|30
1754599200000|2025-08-07 20:40:00|9770.8|9765.8|9770.4|9765.4|9771.5|9766.5|9770.1|9765.1|4
1754599500000|2025-08-07 20:45:00|9770.3|9765.3|9772|9767|9772.3|9767.3|9768.1|9763.1|41
1754599800000|2025-08-07 20:50:00|9771.9|9766.9|9769.8|9764.8|9771.9|9766.9|9768.6|9763.6|5
1754600100000|2025-08-07 20:55:00|9769.7|9764.7|9786.3|9777.3|9786.9|9777.9|9769.2|9764.2|20
1754611200000|2025-08-08 00:00:00|9761.2|9756.2|9764.4|9759.4|9766.4|9761.4|9759.8|9754.8|134
1754611500000|2025-08-08 00:05:00|9764.5|9759.5|9764.2|9759.2|9766.2|9761.2|9764.2|9759.2|41
1754611800000|2025-08-08 00:10:00|9764.4|9759.4|9765.7|9760.7|9767.1|9762.1|9764.4|9759.4|88
1754612100000|2025-08-08 00:15:00|9765.9|9760.9|9766.9|9761.9|9767.5|9762.5|9765.9|9760.9|30
1754612400000|2025-08-08 00:20:00|9767|9762|9767.6|9762.6|9767.6|9762.6|9766.5|9761.5|16
1754612700000|2025-08-08 00:25:00|9767.7|9762.7|9769.5|9764.5|9770.6|9765.6|9767.7|9762.7|40
1754613000000|2025-08-08 00:30:00|9769.6|9764.6|9767.5|9762.5|9769.8|9764.8|9767|9762|24
1754613300000|2025-08-08 00:35:00|9767.6|9762.6|9769.5|9764.5|9769.6|9764.6|9767|9762|12
1754613600000|2025-08-08 00:40:00|9769.6|9764.6|9769|9764|9770.6|9765.6|9769|9764|31
1754613900000|2025-08-08 00:45:00|9769.1|9764.1|9767.9|9762.9|9770.6|9765.6|9767.4|9762.4|29
1754614200000|2025-08-08 00:50:00|9767.8|9762.8|9768.4|9763.4|9769.8|9764.8|9767.3|9762.3|26
1754614500000|2025-08-08 00:55:00|9768.3|9763.3|9767.6|9762.6|9770.2|9765.2|9767.6|9762.6|9
1754614800000|2025-08-08 01:00:00|9767.5|9762.5|9770.8|9765.8|9770.9|9765.9|9766.6|9761.6|31
1754615100000|2025-08-08 01:05:00|9770.6|9765.6|9773.6|9768.6|9774.4|9769.4|9770.6|9765.6|127
1754615400000|2025-08-08 01:10:00|9773.7|9768.7|9773.4|9768.4|9774.1|9769.1|9772.1|9767.1|48
1754615700000|2025-08-08 01:15:00|9773.5|9768.5|9775.9|9770.9|9776.3|9771.3|9773.2|9768.2|43
1754616000000|2025-08-08 01:20:00|9776|9771|9778.1|9773.1|9779.2|9774.2|9776|9771|71
1754616300000|2025-08-08 01:25:00|9778|9773|9776.1|9771.1|9778.9|9773.9|9776.1|9771.1|93
1754616600000|2025-08-08 01:30:00|9775.9|9770.9|9776.8|9771.8|9777.5|9772.5|9774.9|9769.9|50
1754616900000|2025-08-08 01:35:00|9777|9772|9776.7|9771.7|9779.3|9774.3|9776.7|9771.7|25
1754617200000|2025-08-08 01:40:00|9776.8|9771.8|9778.5|9773.5|9779.7|9774.7|9776.6|9771.6|34
1754617500000|2025-08-08 01:45:00|9778.4|9773.4|9778|9773|9779.5|9774.5|9777.3|9772.3|37
1754617800000|2025-08-08 01:50:00|9778.3|9773.3|9777.1|9772.1|9779|9774|9777.1|9772.1|40
1754618100000|2025-08-08 01:55:00|9777.3|9772.3|9777.8|9772.8|9778.5|9773.5|9776.3|9771.3|46
1754618400000|2025-08-08 02:00:00|9778|9773|9776.6|9771.6|9778|9773|9776|9771|19
1754618700000|2025-08-08 02:05:00|9776.7|9771.7|9775.7|9770.7|9776.9|9771.9|9775|9770|34
1754619000000|2025-08-08 02:10:00|9775.6|9770.6|9777|9772|9777.5|9772.5|9775.1|9770.1|26
1754619300000|2025-08-08 02:15:00|9776.9|9771.9|9774.6|9769.6|9776.9|9771.9|9774.3|9769.3|14
1754619600000|2025-08-08 02:20:00|9774.8|9769.8|9775.8|9770.8|9775.8|9770.8|9774.1|9769.1|15
1754619900000|2025-08-08 02:25:00|9775.7|9770.7|9775|9770|9775.8|9770.8|9774.5|9769.5|17
1754620200000|2025-08-08 02:30:00|9775.1|9770.1|9774.3|9769.3|9776.2|9771.2|9774.3|9769.3|13
1754620500000|2025-08-08 02:35:00|9774.2|9769.2|9773.9|9768.9|9775|9770|9773.5|9768.5|23
1754620800000|2025-08-08 02:40:00|9773.8|9768.8|9774|9769|9774|9769|9772.9|9767.9|41
1754621100000|2025-08-08 02:45:00|9774.1|9769.1|9772.6|9767.6|9774.2|9769.2|9772.5|9767.5|11
1754621400000|2025-08-08 02:50:00|9772.7|9767.7|9775.1|9770.1|9775.2|9770.2|9772.4|9767.4|27
1754621700000|2025-08-08 02:55:00|9775.2|9770.2|9775.1|9770.1|9775.2|9770.2|9774.5|9769.5|15
1754622000000|2025-08-08 03:00:00|9775|9770|9776.2|9771.2|9776.2|9771.2|9775|9770|10
1754622300000|2025-08-08 03:05:00|9776.4|9771.4|9777.2|9772.2|9779.3|9774.3|9776.4|9771.4|43
1754622600000|2025-08-08 03:10:00|9777.1|9772.1|9776.9|9771.9|9777.3|9772.3|9776.5|9771.5|10
1754622900000|2025-08-08 03:15:00|9777|9772|9777.1|9772.1|9777.8|9772.8|9776|9771|23
1754623200000|2025-08-08 03:20:00|9777.2|9772.2|9778.1|9773.1|9778.5|9773.5|9777.1|9772.1|3
1754623500000|2025-08-08 03:25:00|9778|9773|9777.1|9772.1|9778.7|9773.7|9777|9772|6
1754623800000|2025-08-08 03:30:00|9777|9772|9777|9772|9778.3|9773.3|9776.5|9771.5|4
1754624100000|2025-08-08 03:35:00|9776.9|9771.9|9778.1|9773.1|9778.1|9773.1|9776.9|9771.9|2
1754624400000|2025-08-08 03:40:00|9777.7|9772.7|9776.5|9771.5|9777.7|9772.7|9775.6|9770.6|1
1754624700000|2025-08-08 03:45:00|9776.9|9771.9|9776.5|9771.5|9778|9773|9776.5|9771.5|4
1754625000000|2025-08-08 03:50:00|9776.6|9771.6|9777.7|9772.7|9777.9|9772.9|9776.5|9771.5|178
1754625300000|2025-08-08 03:55:00|9777.5|9772.5|9776.1|9771.1|9777.7|9772.7|9776.1|9771.1|26
1754625600000|2025-08-08 04:00:00|9776.2|9771.2|9775.6|9770.6|9776.8|9771.8|9775.6|9770.6|39
1754625900000|2025-08-08 04:05:00|9775.9|9770.9|9774.7|9769.7|9776.2|9771.2|9774.1|9769.1|8
1754626200000|2025-08-08 04:10:00|9774.8|9769.8|9774.9|9769.9|9775.2|9770.2|9774.4|9769.4|1
1754626500000|2025-08-08 04:15:00|9775|9770|9773.9|9768.9|9775|9770|9773.4|9768.4|29
1754626800000|2025-08-08 04:20:00|9773.6|9768.6|9775|9770|9775|9770|9773.5|9768.5|19
1754627100000|2025-08-08 04:25:00|9775.2|9770.2|9776.1|9771.1|9776.3|9771.3|9774.6|9769.6|6
1754627400000|2025-08-08 04:30:00|9776|9771|9777.1|9772.1|9777.1|9772.1|9776|9771|13
1754627700000|2025-08-08 04:35:00|9777|9772|9775.1|9770.1|9777|9772|9775.1|9770.1|16
1754628000000|2025-08-08 04:40:00|9775.4|9770.4|9776|9771|9776.3|9771.3|9775.2|9770.2|13
1754628300000|2025-08-08 04:45:00|9775.7|9770.7|9776.2|9771.2|9777|9772|9775.6|9770.6|8
1754628600000|2025-08-08 04:50:00|9776.1|9771.1|9775.6|9770.6|9776.2|9771.2|9775.1|9770.1|6
1754628900000|2025-08-08 04:55:00|9775.5|9770.5|9776.7|9771.7|9776.8|9771.8|9775.4|9770.4|2
1754629200000|2025-08-08 05:00:00|9776.8|9771.8|9776.6|9771.6|9777.2|9772.2|9776|9771|2
1754629500000|2025-08-08 05:05:00|9776.5|9771.5|9776.8|9771.8|9776.8|9771.8|9776|9771|3
1754629800000|2025-08-08 05:10:00|9776.7|9771.7|9780.4|9775.4|9780.5|9775.5|9776.2|9771.2|14
1754630100000|2025-08-08 05:15:00|9780.3|9775.3|9783.3|9778.3|9783.9|9778.9|9779.9|9774.9|17
1754630400000|2025-08-08 05:20:00|9783.7|9778.7|9783.4|9778.4|9784.4|9779.4|9783|9778|41
1754630700000|2025-08-08 05:25:00|9783.6|9778.6|9786.5|9781.5|9786.8|9781.8|9783.4|9778.4|34
1754631000000|2025-08-08 05:30:00|9786.3|9781.3|9788.7|9783.7|9788.7|9783.7|9785.7|9780.7|38
1754631300000|2025-08-08 05:35:00|9788.8|9783.8|9787.7|9782.7|9788.8|9783.8|9786.7|9781.7|28
1754631600000|2025-08-08 05:40:00|9787.8|9782.8|9788.4|9783.4|9788.4|9783.4|9787.4|9782.4|17
1754631900000|2025-08-08 05:45:00|9788.3|9783.3|9788.6|9783.6|9788.7|9783.7|9786.7|9781.7|25
1754632200000|2025-08-08 05:50:00|9788.4|9783.4|9786.9|9781.9|9788.7|9783.7|9786.6|9781.6|29
1754632500000|2025-08-08 05:55:00|9787.1|9782.1|9789.6|9784.6|9790.7|9785.7|9786.7|9781.7|40
1754632800000|2025-08-08 06:00:00|9789.5|9784.5|9787.5|9782.5|9789.8|9784.8|9787.2|9782.2|32
1754633100000|2025-08-08 06:05:00|9787.4|9782.4|9784.8|9779.8|9787.6|9782.6|9784.5|9779.5|32
1754633400000|2025-08-08 06:10:00|9784.9|9779.9|9785.3|9780.3|9786.5|9781.5|9784.6|9779.6|30
1754633700000|2025-08-08 06:15:00|9785.1|9780.1|9783.3|9778.3|9785.1|9780.1|9782.3|9777.3|14
1754634000000|2025-08-08 06:20:00|9783.2|9778.2|9783.8|9778.8|9784.1|9779.1|9782.9|9777.9|15
1754634300000|2025-08-08 06:25:00|9783.9|9778.9|9785.2|9780.2|9786.9|9781.9|9783.8|9778.8|10
1754634600000|2025-08-08 06:30:00|9785.1|9780.1|9785.9|9780.9|9786.2|9781.2|9784.3|9779.3|17
1754634900000|2025-08-08 06:35:00|9786.2|9781.2|9786.3|9781.3|9787.2|9782.2|9785|9780|53
1754635200000|2025-08-08 06:40:00|9786.2|9781.2|9785.7|9780.7|9786.9|9781.9|9785.3|9780.3|17
1754635500000|2025-08-08 06:45:00|9785.6|9780.6|9785.1|9780.1|9786.2|9781.2|9784.6|9779.6|7
1754635800000|2025-08-08 06:50:00|9785.3|9780.3|9783.6|9778.6|9786.4|9781.4|9783.2|9778.2|31
1754636100000|2025-08-08 06:55:00|9783.5|9778.5|9783.5|9778.5|9783.8|9778.8|9781.8|9776.8|12
1754636400000|2025-08-08 07:00:00|9783.2|9778.2|9779.3|9774.3|9783.3|9778.3|9779|9774|47
1754636700000|2025-08-08 07:05:00|9779.4|9774.4|9778.6|9773.6|9779.5|9774.5|9776.2|9771.2|36
1754637000000|2025-08-08 07:10:00|9778.8|9773.8|9779.2|9774.2|9781.9|9776.9|9778.6|9773.6|59
1754637300000|2025-08-08 07:15:00|9779.3|9774.3|9778.4|9773.4|9780.2|9775.2|9777.5|9772.5|27
1754637600000|2025-08-08 07:20:00|9778.5|9773.5|9778.7|9773.7|9778.7|9773.7|9777.5|9772.5|40
1754637900000|2025-08-08 07:25:00|9778.4|9773.4|9778.8|9773.8|9779.2|9774.2|9777.8|9772.8|21
1754638200000|2025-08-08 07:30:00|9778.7|9773.7|9776.1|9771.1|9779.2|9774.2|9774.7|9769.7|30
1754638500000|2025-08-08 07:35:00|9775.9|9770.9|9773.1|9768.1|9776.4|9771.4|9772.8|9767.8|28
1754638800000|2025-08-08 07:40:00|9773|9768|9776.6|9771.6|9776.6|9771.6|9771.9|9766.9|19
1754639100000|2025-08-08 07:45:00|9776.4|9771.4|9778.1|9773.1|9779.1|9774.1|9776.3|9771.3|34
1754639400000|2025-08-08 07:50:00|9778.2|9773.2|9777|9772|9778.6|9773.6|9776.4|9771.4|8
1754639700000|2025-08-08 07:55:00|9777.1|9772.1|9777.2|9772.2|9778|9773|9776.5|9771.5|53
1754640000000|2025-08-08 08:00:00|9777.1|9772.1|9776.3|9771.3|9777.1|9772.1|9775|9770|28
1754640300000|2025-08-08 08:05:00|9776|9771|9774.3|9769.3|9777.1|9772.1|9774.3|9769.3|11
1754640600000|2025-08-08 08:10:00|9774.4|9769.4|9773.5|9768.5|9774.9|9769.9|9772.9|9767.9|13
1754640900000|2025-08-08 08:15:00|9773.4|9768.4|9775.5|9770.5|9775.6|9770.6|9773.3|9768.3|28
1754641200000|2025-08-08 08:20:00|9775.4|9770.4|9777.3|9772.3|9778.1|9773.1|9774.7|9769.7|22
1754641500000|2025-08-08 08:25:00|9777.4|9772.4|9780.5|9775.5|9781.1|9776.1|9777.3|9772.3|15
1754641800000|2025-08-08 08:30:00|9780.4|9775.4|9784.4|9779.4|9784.6|9779.6|9780.4|9775.4|30
1754642100000|2025-08-08 08:35:00|9784.3|9779.3|9784.3|9779.3|9786.1|9781.1|9783.9|9778.9|38
1754642400000|2025-08-08 08:40:00|9784.4|9779.4|9785.8|9780.8|9786.6|9781.6|9784.3|9779.3|37
1754642700000|2025-08-08 08:45:00|9785.9|9780.9|9792.3|9787.3|9792.3|9787.3|9785.5|9780.5|66
1754643000000|2025-08-08 08:50:00|9792.4|9787.4|9791.9|9786.9|9793.8|9788.8|9790.7|9785.7|86
1754643300000|2025-08-08 08:55:00|9792|9787|9793.3|9788.3|9795|9790|9790.8|9785.8|259
1754643600000|2025-08-08 09:00:00|9793.4|9788.4|9787.8|9782.8|9793.4|9788.4|9787.4|9782.4|77
1754643900000|2025-08-08 09:05:00|9787.9|9782.9|9790.5|9785.5|9791.1|9786.1|9787.8|9782.8|106
1754644200000|2025-08-08 09:10:00|9790.8|9785.8|9791.1|9786.1|9791.2|9786.2|9789.4|9784.4|46
1754644500000|2025-08-08 09:15:00|9791.4|9786.4|9794.5|9789.5|9794.6|9789.6|9791.3|9786.3|54
1754644800000|2025-08-08 09:20:00|9794.4|9789.4|9795.5|9790.5|9795.8|9790.8|9793.4|9788.4|54
1754645100000|2025-08-08 09:25:00|9795.4|9790.4|9795.8|9790.8|9795.9|9790.9|9793.5|9788.5|27
1754645400000|2025-08-08 09:30:00|9795.9|9790.9|9793.9|9788.9|9797|9792|9792.3|9787.3|29
1754645700000|2025-08-08 09:35:00|9794|9789|9792.8|9787.8|9794.1|9789.1|9791.8|9786.8|38
1754646000000|2025-08-08 09:40:00|9792.6|9787.6|9791.8|9786.8|9792.8|9787.8|9790.9|9785.9|31
1754646300000|2025-08-08 09:45:00|9791.5|9786.5|9789.8|9784.8|9791.8|9786.8|9788.9|9783.9|13
1754646600000|2025-08-08 09:50:00|9789.6|9784.6|9788.9|9783.9|9789.7|9784.7|9786.9|9781.9|31
1754646900000|2025-08-08 09:55:00|9788.8|9783.8|9789.8|9784.8|9791.1|9786.1|9788.1|9783.1|17
1754647200000|2025-08-08 10:00:00|9789.9|9784.9|9788.4|9783.4|9790.3|9785.3|9788.3|9783.3|28
1754647500000|2025-08-08 10:05:00|9788.5|9783.5|9785.5|9780.5|9788.6|9783.6|9785.3|9780.3|38
1754647800000|2025-08-08 10:10:00|9785.6|9780.6|9788.3|9783.3|9788.6|9783.6|9785.6|9780.6|35
1754648100000|2025-08-08 10:15:00|9788.4|9783.4|9790.9|9785.9|9791.1|9786.1|9788.4|9783.4|37
1754648400000|2025-08-08 10:20:00|9790.8|9785.8|9793.5|9788.5|9794.6|9789.6|9790.4|9785.4|40
1754648700000|2025-08-08 10:25:00|9793.4|9788.4|9795|9790|9796.1|9791.1|9793.4|9788.4|90
1754649000000|2025-08-08 10:30:00|9795.1|9790.1|9795.2|9790.2|9795.3|9790.3|9794.5|9789.5|38
1754649300000|2025-08-08 10:35:00|9795.1|9790.1|9796.6|9791.6|9797.4|9792.4|9794.5|9789.5|79
1754649600000|2025-08-08 10:40:00|9796.5|9791.5|9797.7|9792.7|9799.1|9794.1|9796.3|9791.3|151
1754649900000|2025-08-08 10:45:00|9797.5|9792.5|9797.3|9792.3|9797.5|9792.5|9795.7|9790.7|18
1754650200000|2025-08-08 10:50:00|9797.2|9792.2|9793.9|9788.9|9797.4|9792.4|9793.9|9788.9|18
1754650500000|2025-08-08 10:55:00|9793.7|9788.7|9794.1|9789.1|9795.4|9790.4|9793.2|9788.2|109
1754650800000|2025-08-08 11:00:00|9794.2|9789.2|9792|9787|9794.5|9789.5|9791.8|9786.8|23
1754651100000|2025-08-08 11:05:00|9791.8|9786.8|9791.7|9786.7|9792.8|9787.8|9791.5|9786.5|29
1754651400000|2025-08-08 11:10:00|9791.6|9786.6|9790.4|9785.4|9791.8|9786.8|9790.1|9785.1|57
1754651700000|2025-08-08 11:15:00|9790.2|9785.2|9787.6|9782.6|9790.4|9785.4|9787.6|9782.6|188
1754652000000|2025-08-08 11:20:00|9787.7|9782.7|9791.9|9786.9|9792.1|9787.1|9787.4|9782.4|147
1754652300000|2025-08-08 11:25:00|9791.8|9786.8|9791.3|9786.3|9792.6|9787.6|9790.6|9785.6|22
1754652600000|2025-08-08 11:30:00|9791.2|9786.2|9789|9784|9791.7|9786.7|9788.6|9783.6|11
1754652900000|2025-08-08 11:35:00|9789.3|9784.3|9788.4|9783.4|9789.3|9784.3|9786.9|9781.9|61
1754653200000|2025-08-08 11:40:00|9788.5|9783.5|9787.9|9782.9|9789.1|9784.1|9787|9782|38
1754653500000|2025-08-08 11:45:00|9788|9783|9788.3|9783.3|9789.1|9784.1|9786.9|9781.9|43
1754653800000|2025-08-08 11:50:00|9788.4|9783.4|9791.8|9786.8|9792|9787|9787.9|9782.9|25
1754654100000|2025-08-08 11:55:00|9791.5|9786.5|9791.1|9786.1|9792.1|9787.1|9789.7|9784.7|44
1754654400000|2025-08-08 12:00:00|9791.2|9786.2|9789.3|9784.3|9791.4|9786.4|9788.9|9783.9|67
1754654700000|2025-08-08 12:05:00|9789.2|9784.2|9789.4|9784.4|9790|9785|9788.6|9783.6|45
1754655000000|2025-08-08 12:10:00|9789.3|9784.3|9791.5|9786.5|9792.1|9787.1|9788.6|9783.6|29
1754655300000|2025-08-08 12:15:00|9791.4|9786.4|9792.6|9787.6|9793.9|9788.9|9791.2|9786.2|31
1754655600000|2025-08-08 12:20:00|9792.7|9787.7|9792.9|9787.9|9793.2|9788.2|9790.7|9785.7|34
1754655900000|2025-08-08 12:25:00|9792.8|9787.8|9788.6|9783.6|9793.4|9788.4|9788.6|9783.6|108
1754656200000|2025-08-08 12:30:00|9788.9|9783.9|9789.9|9784.9|9790.9|9785.9|9785.5|9780.5|149
1754656500000|2025-08-08 12:35:00|9789.8|9784.8|9786.2|9781.2|9790.3|9785.3|9785.7|9780.7|100
1754656800000|2025-08-08 12:40:00|9786.1|9781.1|9789.6|9784.6|9790.8|9785.8|9785.9|9780.9|46
1754657100000|2025-08-08 12:45:00|9789.8|9784.8|9789.4|9784.4|9791.5|9786.5|9787.7|9782.7|67
1754657400000|2025-08-08 12:50:00|9789.6|9784.6|9795.2|9790.2|9797.6|9792.6|9789.6|9784.6|68
1754657700000|2025-08-08 12:55:00|9795|9790|9794.8|9789.8|9796|9791|9794.6|9789.6|96
1754658000000|2025-08-08 13:00:00|9794.9|9789.9|9792.9|9787.9|9794.9|9789.9|9792.1|9787.1|54
1754658300000|2025-08-08 13:05:00|9793|9788|9789.1|9784.1|9793.9|9788.9|9788.3|9783.3|48
1754658600000|2025-08-08 13:10:00|9789|9784|9786.1|9781.1|9789|9784|9786|9781|59
1754658900000|2025-08-08 13:15:00|9785.7|9780.7|9785.8|9780.8|9786.1|9781.1|9783.6|9778.6|83
1754659200000|2025-08-08 13:20:00|9785.9|9780.9|9787.1|9782.1|9787.4|9782.4|9785.1|9780.1|169
1754659500000|2025-08-08 13:25:00|9787.2|9782.2|9786.3|9781.3|9787.9|9782.9|9786.1|9781.1|48
1754659800000|2025-08-08 13:30:00|9786.6|9781.6|9785.7|9780.7|9788|9783|9784.1|9779.1|60
1754660100000|2025-08-08 13:35:00|9785.6|9780.6|9788.1|9783.1|9789.2|9784.2|9785.6|9780.6|72
1754660400000|2025-08-08 13:40:00|9788.2|9783.2|9789|9784|9789.4|9784.4|9785.6|9780.6|160
1754660700000|2025-08-08 13:45:00|9789.1|9784.1|9787.4|9782.4|9789.4|9784.4|9787.3|9782.3|140
1754661000000|2025-08-08 13:50:00|9787.7|9782.7|9789.8|9784.8|9790.2|9785.2|9787.5|9782.5|90
1754661300000|2025-08-08 13:55:00|9789.9|9784.9|9790|9785|9790.2|9785.2|9787.3|9782.3|73
1754661600000|2025-08-08 14:00:00|9790.1|9785.1|9784.1|9779.1|9791.7|9786.7|9783.8|9778.8|139
1754661900000|2025-08-08 14:05:00|9783.9|9778.9|9782.2|9777.2|9785.4|9780.4|9780.8|9775.8|183
1754662200000|2025-08-08 14:10:00|9782.1|9777.1|9784.2|9779.2|9786.4|9781.4|9780.9|9775.9|98
1754662500000|2025-08-08 14:15:00|9784.3|9779.3|9781.7|9776.7|9784.4|9779.4|9781.1|9776.1|91
1754662800000|2025-08-08 14:20:00|9781.6|9776.6|9779.6|9774.6|9781.6|9776.6|9779.3|9774.3|69
1754663100000|2025-08-08 14:25:00|9779.4|9774.4|9785|9780|9785.7|9780.7|9779.4|9774.4|132
1754663400000|2025-08-08 14:30:00|9784.9|9779.9|9782.3|9777.3|9785|9780|9781.8|9776.8|76
1754663700000|2025-08-08 14:35:00|9782.2|9777.2|9785|9780|9785.1|9780.1|9782|9777|36
1754664000000|2025-08-08 14:40:00|9784.9|9779.9|9785.3|9780.3|9789.2|9784.2|9784.9|9779.9|126
1754664300000|2025-08-08 14:45:00|9785.4|9780.4|9784.9|9779.9|9786.2|9781.2|9781.8|9776.8|197
1754664600000|2025-08-08 14:50:00|9784.8|9779.8|9786.8|9781.8|9787|9782|9783.7|9778.7|66
1754664900000|2025-08-08 14:55:00|9786.7|9781.7|9785.2|9780.2|9786.9|9781.9|9784.8|9779.8|70
1754665200000|2025-08-08 15:00:00|9785.4|9780.4|9784.9|9779.9|9785.9|9780.9|9783.9|9778.9|180
1754665500000|2025-08-08 15:05:00|9784.8|9779.8|9780.5|9775.5|9784.9|9779.9|9780.4|9775.4|107
1754665800000|2025-08-08 15:10:00|9780.7|9775.7|9780.4|9775.4|9781.9|9776.9|9780|9775|54
1754666100000|2025-08-08 15:15:00|9780.5|9775.5|9777.8|9772.8|9780.9|9775.9|9777.6|9772.6|55
1754666400000|2025-08-08 15:20:00|9777.7|9772.7|9776.8|9771.8|9777.8|9772.8|9775.5|9770.5|84
1754666700000|2025-08-08 15:25:00|9776.9|9771.9|9777.7|9772.7|9778.4|9773.4|9776.8|9771.8|26
1754667000000|2025-08-08 15:30:00|9777.8|9772.8|9776.4|9771.4|9778.7|9773.7|9776.4|9771.4|43
1754667300000|2025-08-08 15:35:00|9776.3|9771.3|9777.3|9772.3|9779.9|9774.9|9776.3|9771.3|63
1754667600000|2025-08-08 15:40:00|9777.4|9772.4|9780.9|9775.9|9780.9|9775.9|9775.8|9770.8|26
1754667900000|2025-08-08 15:45:00|9780.8|9775.8|9780|9775|9781.1|9776.1|9779.5|9774.5|25
1754668200000|2025-08-08 15:50:00|9779.9|9774.9|9781.2|9776.2|9782.4|9777.4|9778.8|9773.8|113
1754668500000|2025-08-08 15:55:00|9781.1|9776.1|9781.2|9776.2|9781.7|9776.7|9780.2|9775.2|69
1754668800000|2025-08-08 16:00:00|9781|9776|9779.2|9774.2|9781.1|9776.1|9778.8|9773.8|40
1754669100000|2025-08-08 16:05:00|9779.3|9774.3|9782.8|9777.8|9783.1|9778.1|9779.3|9774.3|41
1754669400000|2025-08-08 16:10:00|9782.7|9777.7|9785.4|9780.4|9786.4|9781.4|9782.2|9777.2|35
1754669700000|2025-08-08 16:15:00|9785.7|9780.7|9786.5|9781.5|9786.9|9781.9|9784.4|9779.4|28
1754670000000|2025-08-08 16:20:00|9786.6|9781.6|9786.1|9781.1|9788.4|9783.4|9785.5|9780.5|44
1754670300000|2025-08-08 16:25:00|9785.8|9780.8|9785|9780|9786|9781|9784.3|9779.3|24
1754670600000|2025-08-08 16:30:00|9785.1|9780.1|9784.9|9779.9|9785.5|9780.5|9784.3|9779.3|14
1754670900000|2025-08-08 16:35:00|9785|9780|9784.3|9779.3|9785.4|9780.4|9782.7|9777.7|38
1754671200000|2025-08-08 16:40:00|9784.2|9779.2|9783|9778|9784.2|9779.2|9782.6|9777.6|105
1754671500000|2025-08-08 16:45:00|9782.8|9777.8|9783.3|9778.3|9783.3|9778.3|9781.7|9776.7|22
1754671800000|2025-08-08 16:50:00|9783.1|9778.1|9784.6|9779.6|9784.8|9779.8|9783.1|9778.1|18
1754672100000|2025-08-08 16:55:00|9784.5|9779.5|9783.4|9778.4|9784.6|9779.6|9783.4|9778.4|23
1754672400000|2025-08-08 17:00:00|9783.5|9778.5|9782.8|9777.8|9784.9|9779.9|9782.6|9777.6|88
1754672700000|2025-08-08 17:05:00|9783|9778|9782|9777|9784.2|9779.2|9782|9777|23
1754673000000|2025-08-08 17:10:00|9782.1|9777.1|9781|9776|9782.3|9777.3|9781|9776|27
1754673300000|2025-08-08 17:15:00|9781.1|9776.1|9778.5|9773.5|9781.1|9776.1|9778.5|9773.5|11
1754673600000|2025-08-08 17:20:00|9778.4|9773.4|9778.5|9773.5|9779.4|9774.4|9777.5|9772.5|47
1754673900000|2025-08-08 17:25:00|9778.6|9773.6|9777.1|9772.1|9778.7|9773.7|9777.1|9772.1|7
1754674200000|2025-08-08 17:30:00|9777.2|9772.2|9777.3|9772.3|9777.8|9772.8|9776.8|9771.8|15
1754674500000|2025-08-08 17:35:00|9777.2|9772.2|9776.6|9771.6|9777.5|9772.5|9776.1|9771.1|52
1754674800000|2025-08-08 17:40:00|9776.5|9771.5|9775.2|9770.2|9776.8|9771.8|9774.9|9769.9|94
1754675100000|2025-08-08 17:45:00|9775.5|9770.5|9776|9771|9776.1|9771.1|9774.9|9769.9|25
1754675400000|2025-08-08 17:50:00|9775.9|9770.9|9778|9773|9778.3|9773.3|9775.9|9770.9|30
1754675700000|2025-08-08 17:55:00|9778.1|9773.1|9780.5|9775.5|9780.8|9775.8|9777.3|9772.3|61
1754676000000|2025-08-08 18:00:00|9780.4|9775.4|9782.4|9777.4|9783.2|9778.2|9779.9|9774.9|93
1754676300000|2025-08-08 18:05:00|9782.3|9777.3|9779.6|9774.6|9782.8|9777.8|9779.4|9774.4|18
1754676600000|2025-08-08 18:10:00|9779.7|9774.7|9779.1|9774.1|9780|9775|9778.4|9773.4|6
1754676900000|2025-08-08 18:15:00|9779|9774|9777.3|9772.3|9779|9774|9777.1|9772.1|7
1754677200000|2025-08-08 18:20:00|9777.1|9772.1|9779.1|9774.1|9779.8|9774.8|9777.1|9772.1|13
1754677500000|2025-08-08 18:25:00|9779.2|9774.2|9779|9774|9779.5|9774.5|9778.6|9773.6|2
1754677800000|2025-08-08 18:30:00|9778.9|9773.9|9780.8|9775.8|9780.8|9775.8|9778.6|9773.6|3
1754678100000|2025-08-08 18:35:00|9781|9776|9784.8|9779.8|9784.8|9779.8|9781|9776|52
1754678400000|2025-08-08 18:40:00|9784.7|9779.7|9782.3|9777.3|9785.1|9780.1|9782.3|9777.3|18
1754678700000|2025-08-08 18:45:00|9782.4|9777.4|9787|9782|9787|9782|9782|9777|20
1754679000000|2025-08-08 18:50:00|9786.9|9781.9|9782.3|9777.3|9787.2|9782.2|9781.9|9776.9|118
1754679300000|2025-08-08 18:55:00|9782.1|9777.1|9781|9776|9782.5|9777.5|9780.9|9775.9|245
1754679600000|2025-08-08 19:00:00|9781.1|9776.1|9784.9|9779.9|9785.1|9780.1|9781.1|9776.1|44
1754679900000|2025-08-08 19:05:00|9784.7|9779.7|9784.1|9779.1|9784.7|9779.7|9783.3|9778.3|13
1754680200000|2025-08-08 19:10:00|9784|9779|9783.3|9778.3|9784.5|9779.5|9783.2|9778.2|6
1754680500000|2025-08-08 19:15:00|9783.2|9778.2|9784|9779|9784|9779|9783.2|9778.2|15
1754680800000|2025-08-08 19:20:00|9784.1|9779.1|9787.4|9782.4|9788.6|9783.6|9784.1|9779.1|68
1754681100000|2025-08-08 19:25:00|9787.3|9782.3|9790.8|9785.8|9793.4|9788.4|9787.3|9782.3|121
1754681400000|2025-08-08 19:30:00|9790.7|9785.7|9791.1|9786.1|9794|9789|9790.3|9785.3|123
1754681700000|2025-08-08 19:35:00|9791.5|9786.5|9792.1|9787.1|9792.8|9787.8|9791.4|9786.4|49
1754682000000|2025-08-08 19:40:00|9791.9|9786.9|9790.7|9785.7|9791.9|9786.9|9789.7|9784.7|76
1754682300000|2025-08-08 19:45:00|9790.9|9785.9|9790.9|9785.9|9791.4|9786.4|9790|9785|66
1754682600000|2025-08-08 19:50:00|9791.1|9786.1|9789.6|9784.6|9791.4|9786.4|9788.5|9783.5|126
1754682900000|2025-08-08 19:55:00|9789.4|9784.4|9789.5|9784.5|9789.7|9784.7|9788.9|9783.9|84
1754683200000|2025-08-08 20:00:00|9789.6|9784.6|9789.6|9784.6|9790|9785|9789.3|9784.3|17
1754683500000|2025-08-08 20:05:00|9789.7|9784.7|9790.6|9785.6|9790.9|9785.9|9789.5|9784.5|12
1754683800000|2025-08-08 20:10:00|9790.7|9785.7|9790.8|9785.8|9790.8|9785.8|9790.4|9785.4|16
1754684100000|2025-08-08 20:15:00|9790.7|9785.7|9791.4|9786.4|9792.1|9787.1|9790.7|9785.7|12
1754684400000|2025-08-08 20:20:00|9791.3|9786.3|9789.6|9784.6|9791.5|9786.5|9789.5|9784.5|3
1754684700000|2025-08-08 20:25:00|9789.5|9784.5|9790.1|9785.1|9790.6|9785.6|9789.4|9784.4|2
1754685000000|2025-08-08 20:30:00|9790.2|9785.2|9790.3|9785.3|9790.3|9785.3|9789.8|9784.8|5
1754685300000|2025-08-08 20:35:00|9790.2|9785.2|9791.4|9786.4|9791.8|9786.8|9790.2|9785.2|2
1754685600000|2025-08-08 20:40:00|9791.3|9786.3|9790.5|9785.5|9791.4|9786.4|9790.5|9785.5|23
1754685900000|2025-08-08 20:45:00|9790.6|9785.6|9789.5|9784.5|9790.7|9785.7|9789.5|9784.5|1
1754686200000|2025-08-08 20:50:00|9789.6|9784.6|9790.3|9785.3|9792|9787|9789.6|9784.6|16
1754686500000|2025-08-08 20:55:00|9790.5|9785.5|9791.1|9786.1|9791.2|9786.2|9790.1|9785.1|38
1754863200000|2025-08-10 22:00:00|9789.5|9784.5|9787.6|9782.6|9789.8|9784.8|9787.5|9782.5|19
1754863500000|2025-08-10 22:05:00|9787.5|9782.5|9785.8|9780.8|9787.8|9782.8|9784.1|9779.1|2
1754863800000|2025-08-10 22:10:00|9785.9|9780.9|9786|9781|9786|9781|9785.2|9780.2|2
1754864100000|2025-08-10 22:15:00|9786.1|9781.1|9786.3|9781.3|9786.8|9781.8|9786.1|9781.1|1
1754864400000|2025-08-10 22:20:00|9786.4|9781.4|9786.7|9781.7|9787|9782|9786.4|9781.4|2
1754864700000|2025-08-10 22:25:00|9786.8|9781.8|9787.8|9782.8|9787.9|9782.9|9786.8|9781.8|0
1754865000000|2025-08-10 22:30:00|9787.9|9782.9|9790.1|9785.1|9790.1|9785.1|9787.8|9782.8|13
1754865300000|2025-08-10 22:35:00|9790.2|9785.2|9790.2|9785.2|9790.3|9785.3|9789.9|9784.9|2
1754865600000|2025-08-10 22:40:00|9790.1|9785.1|9790.3|9785.3|9790.6|9785.6|9789.9|9784.9|18
1754865900000|2025-08-10 22:45:00|9790.2|9785.2|9790.3|9785.3|9790.3|9785.3|9789.9|9784.9|20
1754866200000|2025-08-10 22:50:00|9790.2|9785.2|9789.6|9784.6|9790.3|9785.3|9789.6|9784.6|19
1754866500000|2025-08-10 22:55:00|9789.7|9784.7|9789.2|9784.2|9789.7|9784.7|9789.2|9784.2|39
1754866800000|2025-08-10 23:00:00|9789|9784|9789|9784|9789.8|9784.8|9787.9|9782.9|19
1754867100000|2025-08-10 23:05:00|9789.2|9784.2|9789.1|9784.1|9790.2|9785.2|9789.1|9784.1|3
1754867400000|2025-08-10 23:10:00|9789|9784|9787.8|9782.8|9789|9784|9787.5|9782.5|16
1754867700000|2025-08-10 23:15:00|9787.4|9782.4|9786.3|9781.3|9787.5|9782.5|9786.3|9781.3|15
1754868000000|2025-08-10 23:20:00|9786.4|9781.4|9786|9781|9786.4|9781.4|9785.1|9780.1|6
1754868300000|2025-08-10 23:25:00|9785.9|9780.9|9785.8|9780.8|9786|9781|9785.1|9780.1|5
1754868600000|2025-08-10 23:30:00|9785.7|9780.7|9785.8|9780.8|9785.8|9780.8|9785.5|9780.5|8
1754868900000|2025-08-10 23:35:00|9785.7|9780.7|9784.8|9779.8|9785.7|9780.7|9784.6|9779.6|23
1754869200000|2025-08-10 23:40:00|9784.9|9779.9|9785.4|9780.4|9785.7|9780.7|9784.9|9779.9|6
1754869500000|2025-08-10 23:45:00|9785.3|9780.3|9785.9|9780.9|9785.9|9780.9|9784.5|9779.5|7
1754869800000|2025-08-10 23:50:00|9786|9781|9786.7|9781.7|9787|9782|9786|9781|16
1754870100000|2025-08-10 23:55:00|9786.8|9781.8|9786.4|9781.4|9786.8|9781.8|9785.6|9780.6|23
1754870400000|2025-08-11 00:00:00|9786.2|9781.2|9787.5|9782.5|9788.7|9783.7|9786.2|9781.2|31
1754870700000|2025-08-11 00:05:00|9787.6|9782.6|9787.8|9782.8|9788.7|9783.7|9787.5|9782.5|40
1754871000000|2025-08-11 00:10:00|9787.7|9782.7|9787.2|9782.2|9787.8|9782.8|9786.1|9781.1|14
1754871300000|2025-08-11 00:15:00|9787.1|9782.1|9786|9781|9787.5|9782.5|9785.6|9780.6|22
1754871600000|2025-08-11 00:20:00|9785.9|9780.9|9787.2|9782.2|9787.2|9782.2|9785.4|9780.4|13
1754871900000|2025-08-11 00:25:00|9787.3|9782.3|9787.5|9782.5|9788.5|9783.5|9787.3|9782.3|14
1754872200000|2025-08-11 00:30:00|9787.6|9782.6|9789.4|9784.4|9789.4|9784.4|9787.3|9782.3|2
1754872500000|2025-08-11 00:35:00|9789.2|9784.2|9789.8|9784.8|9790.1|9785.1|9788.3|9783.3|4
1754872800000|2025-08-11 00:40:00|9790|9785|9790.3|9785.3|9790.7|9785.7|9789.6|9784.6|4
1754873100000|2025-08-11 00:45:00|9790.4|9785.4|9788.1|9783.1|9790.4|9785.4|9788|9783|11
1754873400000|2025-08-11 00:50:00|9788.2|9783.2|9789|9784|9789.2|9784.2|9788.1|9783.1|15
1754873700000|2025-08-11 00:55:00|9789.1|9784.1|9787|9782|9790.6|9785.6|9787|9782|21
1754874000000|2025-08-11 01:00:00|9787.1|9782.1|9787.5|9782.5|9787.8|9782.8|9786|9781|49
1754874300000|2025-08-11 01:05:00|9787.3|9782.3|9786.6|9781.6|9787.4|9782.4|9786|9781|21
1754874600000|2025-08-11 01:10:00|9786.4|9781.4|9786.4|9781.4|9788|9783|9786.4|9781.4|45
1754874900000|2025-08-11 01:15:00|9786.5|9781.5|9786.2|9781.2|9786.6|9781.6|9785.1|9780.1|10
1754875200000|2025-08-11 01:20:00|9786.1|9781.1|9784.7|9779.7|9786.3|9781.3|9784.5|9779.5|3
1754875500000|2025-08-11 01:25:00|9784.9|9779.9|9784.8|9779.8|9785.3|9780.3|9784.5|9779.5|2
1754875800000|2025-08-11 01:30:00|9784.7|9779.7|9782.8|9777.8|9784.9|9779.9|9782.8|9777.8|24
1754876100000|2025-08-11 01:35:00|9782.9|9777.9|9784.2|9779.2|9784.2|9779.2|9782.3|9777.3|10
1754876400000|2025-08-11 01:40:00|9784.5|9779.5|9783|9778|9784.6|9779.6|9782.9|9777.9|20
1754876700000|2025-08-11 01:45:00|9782.9|9777.9|9781.1|9776.1|9783|9778|9781|9776|15
1754877000000|2025-08-11 01:50:00|9781|9776|9780.1|9775.1|9781.2|9776.2|9779.9|9774.9|8
1754877300000|2025-08-11 01:55:00|9780.2|9775.2|9779.5|9774.5|9781.6|9776.6|9779.5|9774.5|29
1754877600000|2025-08-11 02:00:00|9779.4|9774.4|9775.1|9770.1|9779.4|9774.4|9775|9770|94
1754877900000|2025-08-11 02:05:00|9775.2|9770.2|9774.4|9769.4|9775.4|9770.4|9772.7|9767.7|40
1754878200000|2025-08-11 02:10:00|9774.5|9769.5|9774.5|9769.5|9774.9|9769.9|9774.2|9769.2|33
1754878500000|2025-08-11 02:15:00|9774.6|9769.6|9775.3|9770.3|9776.2|9771.2|9774.6|9769.6|87
1754878800000|2025-08-11 02:20:00|9774.9|9769.9|9773.6|9768.6|9774.9|9769.9|9773.2|9768.2|16
1754879100000|2025-08-11 02:25:00|9773.5|9768.5|9773.5|9768.5|9774.1|9769.1|9773.3|9768.3|11
1754879400000|2025-08-11 02:30:00|9773.4|9768.4|9774.1|9769.1|9774.2|9769.2|9773.4|9768.4|3
1754879700000|2025-08-11 02:35:00|9774.2|9769.2|9774.8|9769.8|9775|9770|9773.2|9768.2|4
1754880000000|2025-08-11 02:40:00|9774.6|9769.6|9773.8|9768.8|9774.8|9769.8|9773.7|9768.7|3
1754880300000|2025-08-11 02:45:00|9773.7|9768.7|9773.7|9768.7|9773.9|9768.9|9773.7|9768.7|12
1754880600000|2025-08-11 02:50:00|9773.8|9768.8|9772.6|9767.6|9773.8|9768.8|9772.4|9767.4|40
1754880900000|2025-08-11 02:55:00|9772.7|9767.7|9773.8|9768.8|9774.1|9769.1|9772.6|9767.6|20
1754881200000|2025-08-11 03:00:00|9773.9|9768.9|9774.4|9769.4|9774.6|9769.6|9773.8|9768.8|7
1754881500000|2025-08-11 03:05:00|9774.6|9769.6|9772.5|9767.5|9774.9|9769.9|9772.3|9767.3|22
1754881800000|2025-08-11 03:10:00|9772.6|9767.6|9772.2|9767.2|9773.1|9768.1|9772|9767|68
1754882100000|2025-08-11 03:15:00|9771.9|9766.9|9768.9|9763.9|9771.9|9766.9|9768.9|9763.9|99
1754882400000|2025-08-11 03:20:00|9768.8|9763.8|9767.4|9762.4|9768.9|9763.9|9766.9|9761.9|28
1754882700000|2025-08-11 03:25:00|9767.3|9762.3|9768.7|9763.7|9768.8|9763.8|9767.3|9762.3|21
1754883000000|2025-08-11 03:30:00|9768.6|9763.6|9770.4|9765.4|9770.5|9765.5|9768.6|9763.6|59
1754883300000|2025-08-11 03:35:00|9770.5|9765.5|9769.2|9764.2|9770.9|9765.9|9769.1|9764.1|23
1754883600000|2025-08-11 03:40:00|9769.1|9764.1|9768.4|9763.4|9769.1|9764.1|9768.1|9763.1|9
1754883900000|2025-08-11 03:45:00|9768.5|9763.5|9767.9|9762.9|9768.5|9763.5|9767.2|9762.2|43
1754884200000|2025-08-11 03:50:00|9767.7|9762.7|9768.2|9763.2|9769|9764|9767.7|9762.7|29
1754884500000|2025-08-11 03:55:00|9768.1|9763.1|9768.5|9763.5|9768.7|9763.7|9768.1|9763.1|16
1754884800000|2025-08-11 04:00:00|9768.4|9763.4|9768.8|9763.8|9768.8|9763.8|9768|9763|6
1754885100000|2025-08-11 04:05:00|9769|9764|9767.1|9762.1|9769.3|9764.3|9767|9762|16
1754885400000|2025-08-11 04:10:00|9767|9762|9767.1|9762.1|9767.5|9762.5|9766.9|9761.9|5
1754885700000|2025-08-11 04:15:00|9767|9762|9767|9762|9767.1|9762.1|9766.9|9761.9|5
1754886000000|2025-08-11 04:20:00|9767.1|9762.1|9767.1|9762.1|9767.3|9762.3|9766.8|9761.8|20
1754886300000|2025-08-11 04:25:00|9767.2|9762.2|9768|9763|9768.1|9763.1|9767.2|9762.2|2
1754886600000|2025-08-11 04:30:00|9768.1|9763.1|9768.4|9763.4|9769|9764|9768|9763|25
1754886900000|2025-08-11 04:35:00|9768.5|9763.5|9768.2|9763.2|9768.7|9763.7|9768.2|9763.2|6
1754887200000|2025-08-11 04:40:00|9768.3|9763.3|9768.4|9763.4|9768.4|9763.4|9768.1|9763.1|0
1754887500000|2025-08-11 04:45:00|9768.5|9763.5|9767.2|9762.2|9768.6|9763.6|9767.1|9762.1|6
1754887800000|2025-08-11 04:50:00|9767.3|9762.3|9767.9|9762.9|9768.2|9763.2|9767|9762|6
1754888100000|2025-08-11 04:55:00|9767.8|9762.8|9768.9|9763.9|9769.5|9764.5|9767.8|9762.8|11
1754888400000|2025-08-11 05:00:00|9769|9764|9771|9766|9771.6|9766.6|9769|9764|11
1754888700000|2025-08-11 05:05:00|9770.9|9765.9|9770|9765|9771|9766|9769.9|9764.9|13
1754889000000|2025-08-11 05:10:00|9770.1|9765.1|9769.7|9764.7|9770.1|9765.1|9769|9764|7
1754889300000|2025-08-11 05:15:00|9769.8|9764.8|9769.9|9764.9|9770.5|9765.5|9769.6|9764.6|33
1754889600000|2025-08-11 05:20:00|9769.8|9764.8|9768.8|9763.8|9769.8|9764.8|9768.7|9763.7|31
1754889900000|2025-08-11 05:25:00|9769|9764|9770.1|9765.1|9770.2|9765.2|9768.9|9763.9|7
1754890200000|2025-08-11 05:30:00|9770.2|9765.2|9771.1|9766.1|9771.5|9766.5|9770.1|9765.1|12
1754890500000|2025-08-11 05:35:00|9771.2|9766.2|9771.3|9766.3|9771.7|9766.7|9771.2|9766.2|36
1754890800000|2025-08-11 05:40:00|9771.4|9766.4|9771.1|9766.1|9771.5|9766.5|9770.3|9765.3|8
1754891100000|2025-08-11 05:45:00|9771|9766|9770.4|9765.4|9771.1|9766.1|9769.5|9764.5|15
1754891400000|2025-08-11 05:50:00|9770.1|9765.1|9770.2|9765.2|9770.6|9765.6|9769.4|9764.4|39
1754891700000|2025-08-11 05:55:00|9770.3|9765.3|9770.6|9765.6|9770.7|9765.7|9769.8|9764.8|30
1754892000000|2025-08-11 06:00:00|9770.5|9765.5|9768.3|9763.3|9770.8|9765.8|9768.1|9763.1|26
1754892300000|2025-08-11 06:05:00|9768.4|9763.4|9768.3|9763.3|9769|9764|9767.1|9762.1|19
1754892600000|2025-08-11 06:10:00|9768.4|9763.4|9770.2|9765.2|9770.5|9765.5|9768.2|9763.2|9
1754892900000|2025-08-11 06:15:00|9770.3|9765.3|9770.5|9765.5|9771|9766|9770.1|9765.1|17
1754893200000|2025-08-11 06:20:00|9770.7|9765.7|9771.4|9766.4|9771.4|9766.4|9769.9|9764.9|17
1754893500000|2025-08-11 06:25:00|9771.3|9766.3|9772.4|9767.4|9772.5|9767.5|9771.1|9766.1|74
1754893800000|2025-08-11 06:30:00|9772.5|9767.5|9772.5|9767.5|9773.3|9768.3|9772|9767|17
1754894100000|2025-08-11 06:35:00|9772.4|9767.4|9773|9768|9773|9768|9771.8|9766.8|19
1754894400000|2025-08-11 06:40:00|9773.4|9768.4|9773.4|9768.4|9773.4|9768.4|9772.6|9767.6|22
1754894700000|2025-08-11 06:45:00|9773.2|9768.2|9773.5|9768.5|9773.9|9768.9|9773.1|9768.1|16
1754895000000|2025-08-11 06:50:00|9773.4|9768.4|9774.6|9769.6|9774.9|9769.9|9773.3|9768.3|13
1754895300000|2025-08-11 06:55:00|9774.5|9769.5|9774.5|9769.5|9774.9|9769.9|9774.1|9769.1|12
1754895600000|2025-08-11 07:00:00|9774.6|9769.6|9778.3|9773.3|9779.1|9774.1|9774.1|9769.1|41
1754895900000|2025-08-11 07:05:00|9778.6|9773.6|9779.6|9774.6|9780.1|9775.1|9777.6|9772.6|47
1754896200000|2025-08-11 07:10:00|9779.7|9774.7|9778.8|9773.8|9780.7|9775.7|9778.3|9773.3|62
1754896500000|2025-08-11 07:15:00|9778.7|9773.7|9777.8|9772.8|9778.7|9773.7|9776.7|9771.7|25
1754896800000|2025-08-11 07:20:00|9777.9|9772.9|9779.9|9774.9|9780.3|9775.3|9777.4|9772.4|46
1754897100000|2025-08-11 07:25:00|9780|9775|9781.4|9776.4|9781.8|9776.8|9779|9774|56
1754897400000|2025-08-11 07:30:00|9781.6|9776.6|9782.7|9777.7|9783.6|9778.6|9781.6|9776.6|78
1754897700000|2025-08-11 07:35:00|9782.8|9777.8|9783.4|9778.4|9785.1|9780.1|9782.8|9777.8|68
1754898000000|2025-08-11 07:40:00|9782.9|9777.9|9783.2|9778.2|9783.7|9778.7|9781.3|9776.3|59
1754898300000|2025-08-11 07:45:00|9783.4|9778.4|9784.2|9779.2|9784.9|9779.9|9782.9|9777.9|63
1754898600000|2025-08-11 07:50:00|9784.3|9779.3|9785.6|9780.6|9785.9|9780.9|9784.2|9779.2|38
1754898900000|2025-08-11 07:55:00|9785.7|9780.7|9785.1|9780.1|9786|9781|9783.2|9778.2|110
1754899200000|2025-08-11 08:00:00|9785.2|9780.2|9786.9|9781.9|9787.1|9782.1|9784.1|9779.1|87
1754899500000|2025-08-11 08:05:00|9786.7|9781.7|9783.2|9778.2|9786.9|9781.9|9782.9|9777.9|63
1754899800000|2025-08-11 08:10:00|9783.3|9778.3|9782.4|9777.4|9784.1|9779.1|9781.9|9776.9|93
1754900100000|2025-08-11 08:15:00|9782.6|9777.6|9783.1|9778.1|9783.1|9778.1|9781.4|9776.4|106
1754900400000|2025-08-11 08:20:00|9782.9|9777.9|9780.7|9775.7|9783.1|9778.1|9780.1|9775.1|54
1754900700000|2025-08-11 08:25:00|9780.8|9775.8|9780.2|9775.2|9782.3|9777.3|9780.1|9775.1|86
1754901000000|2025-08-11 08:30:00|9780.5|9775.5|9780.6|9775.6|9781.3|9776.3|9778.2|9773.2|49
1754901300000|2025-08-11 08:35:00|9780.4|9775.4|9779.1|9774.1|9780.4|9775.4|9779.1|9774.1|37
1754901600000|2025-08-11 08:40:00|9778.8|9773.8|9780.2|9775.2|9780.4|9775.4|9777.6|9772.6|60
1754901900000|2025-08-11 08:45:00|9780.3|9775.3|9781.6|9776.6|9781.9|9776.9|9780.1|9775.1|31
1754902200000|2025-08-11 08:50:00|9781.7|9776.7|9780.9|9775.9|9782.4|9777.4|9779.9|9774.9|40
1754902500000|2025-08-11 08:55:00|9781|9776|9781.3|9776.3|9782.4|9777.4|9780|9775|90
1754902800000|2025-08-11 09:00:00|9781.6|9776.6|9780.2|9775.2|9782.1|9777.1|9779.1|9774.1|30
1754903100000|2025-08-11 09:05:00|9780.4|9775.4|9782.6|9777.6|9782.9|9777.9|9780.1|9775.1|42
1754903400000|2025-08-11 09:10:00|9782.7|9777.7|9785.7|9780.7|9785.7|9780.7|9782.6|9777.6|35
1754903700000|2025-08-11 09:15:00|9785.9|9780.9|9787.4|9782.4|9790.4|9785.4|9785.9|9780.9|126
1754904000000|2025-08-11 09:20:00|9787.1|9782.1|9787.5|9782.5|9787.9|9782.9|9786|9781|45
1754904300000|2025-08-11 09:25:00|9787.7|9782.7|9790.2|9785.2|9790.7|9785.7|9787.4|9782.4|44
1754904600000|2025-08-11 09:30:00|9790.1|9785.1|9789.9|9784.9|9791.4|9786.4|9789.1|9784.1|59
1754904900000|2025-08-11 09:35:00|9789.6|9784.6|9792.1|9787.1|9793.3|9788.3|9789.6|9784.6|75
1754905200000|2025-08-11 09:40:00|9791.9|9786.9|9790.1|9785.1|9792.3|9787.3|9790.1|9785.1|60
1754905500000|2025-08-11 09:45:00|9790.3|9785.3|9789.2|9784.2|9790.9|9785.9|9789.1|9784.1|46
1754905800000|2025-08-11 09:50:00|9789.4|9784.4|9792.6|9787.6|9792.7|9787.7|9789.4|9784.4|54
1754906100000|2025-08-11 09:55:00|9792.9|9787.9|9792.1|9787.1|9794.1|9789.1|9791.6|9786.6|91
1754906400000|2025-08-11 10:00:00|9791.9|9786.9|9790.9|9785.9|9792.4|9787.4|9790.9|9785.9|37
1754906700000|2025-08-11 10:05:00|9790.5|9785.5|9790.5|9785.5|9791.9|9786.9|9790.3|9785.3|18
1754907000000|2025-08-11 10:10:00|9790.6|9785.6|9790.4|9785.4|9791.9|9786.9|9790|9785|16
1754907300000|2025-08-11 10:15:00|9790.3|9785.3|9788.5|9783.5|9790.4|9785.4|9788|9783|20
1754907600000|2025-08-11 10:20:00|9788.2|9783.2|9787.4|9782.4|9788.9|9783.9|9787.2|9782.2|60
1754907900000|2025-08-11 10:25:00|9787.5|9782.5|9789.2|9784.2|9789.8|9784.8|9787.2|9782.2|39
1754908200000|2025-08-11 10:30:00|9789.4|9784.4|9790.5|9785.5|9791.6|9786.6|9789|9784|12
1754908500000|2025-08-11 10:35:00|9790.6|9785.6|9789.4|9784.4|9791.1|9786.1|9789.3|9784.3|76
1754908800000|2025-08-11 10:40:00|9789.3|9784.3|9790.1|9785.1|9791.7|9786.7|9788.9|9783.9|25
1754909100000|2025-08-11 10:45:00|9790|9785|9789.6|9784.6|9790.3|9785.3|9789.3|9784.3|17
1754909400000|2025-08-11 10:50:00|9789.7|9784.7|9790|9785|9790.5|9785.5|9789.5|9784.5|10
1754909700000|2025-08-11 10:55:00|9789.9|9784.9|9790|9785|9790.7|9785.7|9789.2|9784.2|39
1754910000000|2025-08-11 11:00:00|9790.2|9785.2|9791.7|9786.7|9791.9|9786.9|9789.9|9784.9|10
1754910300000|2025-08-11 11:05:00|9791.6|9786.6|9792.9|9787.9|9793.3|9788.3|9791.6|9786.6|22
1754910600000|2025-08-11 11:10:00|9793|9788|9793.9|9788.9|9794.3|9789.3|9792.5|9787.5|44
1754910900000|2025-08-11 11:15:00|9793.6|9788.6|9795.3|9790.3|9795.6|9790.6|9792.8|9787.8|25
1754911200000|2025-08-11 11:20:00|9795.4|9790.4|9796|9791|9797.4|9792.4|9794.7|9789.7|87
1754911500000|2025-08-11 11:25:00|9796.1|9791.1|9797.6|9792.6|9800.6|9795.6|9796|9791|99
1754911800000|2025-08-11 11:30:00|9797.9|9792.9|9799|9794|9799.2|9794.2|9796.5|9791.5|42
1754912100000|2025-08-11 11:35:00|9799.1|9794.1|9801.9|9796.9|9802.3|9797.3|9798.6|9793.6|68
1754912400000|2025-08-11 11:40:00|9801.7|9796.7|9803|9798|9803.9|9798.9|9800.1|9795.1|185
1754912700000|2025-08-11 11:45:00|9802.5|9797.5|9805.5|9800.5|9806|9801|9802.1|9797.1|69
1754913000000|2025-08-11 11:50:00|9805.6|9800.6|9805|9800|9806.5|9801.5|9805|9800|71
1754913300000|2025-08-11 11:55:00|9804.9|9799.9|9802.8|9797.8|9804.9|9799.9|9802|9797|64
1754913600000|2025-08-11 12:00:00|9802.7|9797.7|9805.4|9800.4|9806|9801|9801.1|9796.1|114
1754913900000|2025-08-11 12:05:00|9805.5|9800.5|9806.6|9801.6|9807.9|9802.9|9804.9|9799.9|55
1754914200000|2025-08-11 12:10:00|9806.9|9801.9|9809.7|9804.7|9810.7|9805.7|9805.5|9800.5|100
1754914500000|2025-08-11 12:15:00|9809.4|9804.4|9812|9807|9812.4|9807.4|9809.4|9804.4|94
1754914800000|2025-08-11 12:20:00|9812.2|9807.2|9807.7|9802.7|9812.2|9807.2|9807.7|9802.7|101
1754915100000|2025-08-11 12:25:00|9807.4|9802.4|9808|9803|9810.5|9805.5|9807|9802|122
1754915400000|2025-08-11 12:30:00|9807.8|9802.8|9811.4|9806.4|9811.5|9806.5|9807|9802|268
1754915700000|2025-08-11 12:35:00|9811.3|9806.3|9813|9808|9813.5|9808.5|9811|9806|60
1754916000000|2025-08-11 12:40:00|9812.7|9807.7|9811|9806|9812.7|9807.7|9810.4|9805.4|34
1754916300000|2025-08-11 12:45:00|9810.9|9805.9|9809.7|9804.7|9811|9806|9809.4|9804.4|48
1754916600000|2025-08-11 12:50:00|9809.9|9804.9|9809|9804|9810.3|9805.3|9808.4|9803.4|275
1754916900000|2025-08-11 12:55:00|9809.1|9804.1|9808.6|9803.6|9809.4|9804.4|9808.4|9803.4|227
1754917200000|2025-08-11 13:00:00|9808.8|9803.8|9810|9805|9810.5|9805.5|9807.9|9802.9|67
1754917500000|2025-08-11 13:05:00|9810.1|9805.1|9811.1|9806.1|9811.5|9806.5|9809.5|9804.5|40
1754917800000|2025-08-11 13:10:00|9811.4|9806.4|9807.1|9802.1|9811.4|9806.4|9807|9802|58
1754918100000|2025-08-11 13:15:00|9807.2|9802.2|9807|9802|9808.8|9803.8|9806|9801|32
1754918400000|2025-08-11 13:20:00|9806.9|9801.9|9811|9806|9811.5|9806.5|9806.9|9801.9|38
1754918700000|2025-08-11 13:25:00|9810.8|9805.8|9808|9803|9811|9806|9807.4|9802.4|22
1754919000000|2025-08-11 13:30:00|9808.1|9803.1|9809.8|9804.8|9810.5|9805.5|9807.5|9802.5|89
1754919300000|2025-08-11 13:35:00|9809.9|9804.9|9810.4|9805.4|9810.8|9805.8|9807.9|9802.9|28
1754919600000|2025-08-11 13:40:00|9810.3|9805.3|9805.6|9800.6|9810.6|9805.6|9804.6|9799.6|60
1754919900000|2025-08-11 13:45:00|9805.5|9800.5|9808.4|9803.4|9808.8|9803.8|9803.4|9798.4|34
1754920200000|2025-08-11 13:50:00|9808.5|9803.5|9809.1|9804.1|9809.4|9804.4|9806.3|9801.3|22
1754920500000|2025-08-11 13:55:00|9809.4|9804.4|9809|9804|9810.1|9805.1|9809|9804|44
1754920800000|2025-08-11 14:00:00|9808.7|9803.7|9818.3|9813.3|9819.5|9814.5|9808.5|9803.5|176
1754921100000|2025-08-11 14:05:00|9818.5|9813.5|9818.5|9813.5|9819|9814|9815|9810|154
1754921400000|2025-08-11 14:10:00|9818.6|9813.6|9818.6|9813.6|9820.4|9815.4|9816.5|9811.5|105
1754921700000|2025-08-11 14:15:00|9818.5|9813.5|9818.6|9813.6|9820|9815|9816.6|9811.6|49
1754922000000|2025-08-11 14:20:00|9818.8|9813.8|9819.7|9814.7|9821|9816|9818.3|9813.3|65
1754922300000|2025-08-11 14:25:00|9819.8|9814.8|9821.5|9816.5|9822.7|9817.7|9819.7|9814.7|162
1754922600000|2025-08-11 14:30:00|9821.4|9816.4|9823.2|9818.2|9825.2|9820.2|9820.7|9815.7|184
1754922900000|2025-08-11 14:35:00|9823.3|9818.3|9823.3|9818.3|9824.6|9819.6|9821.2|9816.2|154
1754923200000|2025-08-11 14:40:00|9823.1|9818.1|9825.8|9820.8|9826.4|9821.4|9823.1|9818.1|57
1754923500000|2025-08-11 14:45:00|9825.7|9820.7|9827.3|9822.3|9828.5|9823.5|9825.1|9820.1|75
1754923800000|2025-08-11 14:50:00|9827|9822|9826|9821|9827.6|9822.6|9825|9820|84
1754924100000|2025-08-11 14:55:00|9826.1|9821.1|9825|9820|9826.7|9821.7|9824.1|9819.1|85
1754924400000|2025-08-11 15:00:00|9824.9|9819.9|9823.4|9818.4|9825|9820|9822.5|9817.5|94
1754924700000|2025-08-11 15:05:00|9823.9|9818.9|9827.3|9822.3|9827.4|9822.4|9823.6|9818.6|62
1754925000000|2025-08-11 15:10:00|9827.4|9822.4|9826.7|9821.7|9828.2|9823.2|9826.6|9821.6|31
1754925300000|2025-08-11 15:15:00|9826.8|9821.8|9827.4|9822.4|9828.1|9823.1|9826.8|9821.8|89
1754925600000|2025-08-11 15:20:00|9827.6|9822.6|9825.6|9820.6|9827.7|9822.7|9825.1|9820.1|30
1754925900000|2025-08-11 15:25:00|9825|9820|9820.4|9815.4|9825.1|9820.1|9820.2|9815.2|65
1754926200000|2025-08-11 15:30:00|9820.3|9815.3|9820.2|9815.2|9823.8|9818.8|9820|9815|79
1754926500000|2025-08-11 15:35:00|9820.1|9815.1|9819.1|9814.1|9820.8|9815.8|9819|9814|25
1754926800000|2025-08-11 15:40:00|9819.2|9814.2|9819.6|9814.6|9821.3|9816.3|9818|9813|20
1754927100000|2025-08-11 15:45:00|9819.7|9814.7|9819.1|9814.1|9820.8|9815.8|9818.8|9813.8|20
1754927400000|2025-08-11 15:50:00|9819|9814|9818.5|9813.5|9819|9814|9817.6|9812.6|36
1754927700000|2025-08-11 15:55:00|9818.6|9813.6|9818.2|9813.2|9819.8|9814.8|9817.7|9812.7|78
1754928000000|2025-08-11 16:00:00|9818.1|9813.1|9817.5|9812.5|9819.1|9814.1|9816.7|9811.7|41
1754928300000|2025-08-11 16:05:00|9817.6|9812.6|9816.9|9811.9|9817.8|9812.8|9816.1|9811.1|25
1754928600000|2025-08-11 16:10:00|9816.8|9811.8|9815.7|9810.7|9817.5|9812.5|9815.1|9810.1|15
1754928900000|2025-08-11 16:15:00|9815.8|9810.8|9815.5|9810.5|9816.3|9811.3|9815|9810|12
1754929200000|2025-08-11 16:20:00|9815.6|9810.6|9814.4|9809.4|9816.6|9811.6|9813.5|9808.5|26
1754929500000|2025-08-11 16:25:00|9814.5|9809.5|9814.1|9809.1|9814.6|9809.6|9814.1|9809.1|9
1754929800000|2025-08-11 16:30:00|9814.4|9809.4|9817.4|9812.4|9818|9813|9814.1|9809.1|11
1754930100000|2025-08-11 16:35:00|9817.7|9812.7|9816.3|9811.3|9818|9813|9815.7|9810.7|11
1754930400000|2025-08-11 16:40:00|9816.5|9811.5|9820.9|9815.9|9821.5|9816.5|9816.5|9811.5|178
1754930700000|2025-08-11 16:45:00|9820.8|9815.8|9819.9|9814.9|9821.1|9816.1|9818.1|9813.1|85
1754931000000|2025-08-11 16:50:00|9819.6|9814.6|9818.8|9813.8|9819.6|9814.6|9816.6|9811.6|13
1754931300000|2025-08-11 16:55:00|9818.9|9813.9|9816.8|9811.8|9819.4|9814.4|9816.8|9811.8|35
1754931600000|2025-08-11 17:00:00|9816.4|9811.4|9818.5|9813.5|9818.9|9813.9|9816.4|9811.4|118
1754931900000|2025-08-11 17:05:00|9818.6|9813.6|9818.8|9813.8|9819.6|9814.6|9818.5|9813.5|67
1754932200000|2025-08-11 17:10:00|9818.7|9813.7|9821|9816|9821.1|9816.1|9818.6|9813.6|9
1754932500000|2025-08-11 17:15:00|9820.9|9815.9|9821|9816|9823.4|9818.4|9820.6|9815.6|21
1754932800000|2025-08-11 17:20:00|9820.8|9815.8|9820|9815|9821|9816|9819.1|9814.1|13
1754933100000|2025-08-11 17:25:00|9819.9|9814.9|9818.6|9813.6|9820.4|9815.4|9818.6|9813.6|14
1754933400000|2025-08-11 17:30:00|9818.8|9813.8|9816.4|9811.4|9818.8|9813.8|9816.1|9811.1|63
1754933700000|2025-08-11 17:35:00|9816.3|9811.3|9816.8|9811.8|9818.1|9813.1|9815.6|9810.6|16
1754934000000|2025-08-11 17:40:00|9816.9|9811.9|9816.1|9811.1|9817|9812|9815.9|9810.9|4
1754934300000|2025-08-11 17:45:00|9816.2|9811.2|9815.3|9810.3|9816.4|9811.4|9815.3|9810.3|23
1754934600000|2025-08-11 17:50:00|9815.2|9810.2|9815.4|9810.4|9815.8|9810.8|9814.8|9809.8|40
1754934900000|2025-08-11 17:55:00|9815.6|9810.6|9813.9|9808.9|9815.6|9810.6|9812.9|9807.9|32
1754935200000|2025-08-11 18:00:00|9813.8|9808.8|9815.2|9810.2|9815.3|9810.3|9813.1|9808.1|20
1754935500000|2025-08-11 18:05:00|9815.1|9810.1|9813.9|9808.9|9815.3|9810.3|9813.8|9808.8|7
1754935800000|2025-08-11 18:10:00|9814|9809|9814.9|9809.9|9815.3|9810.3|9813.9|9808.9|8
1754936100000|2025-08-11 18:15:00|9815|9810|9816.1|9811.1|9816.9|9811.9|9814.9|9809.9|39
1754936400000|2025-08-11 18:20:00|9816.2|9811.2|9814.4|9809.4|9816.3|9811.3|9814.4|9809.4|30
1754936700000|2025-08-11 18:25:00|9814.1|9809.1|9811.9|9806.9|9814.3|9809.3|9811.8|9806.8|46
1754937000000|2025-08-11 18:30:00|9811.8|9806.8|9813.4|9808.4|9813.6|9808.6|9811.7|9806.7|112
1754937300000|2025-08-11 18:35:00|9813.3|9808.3|9815.1|9810.1|9815.4|9810.4|9813.2|9808.2|177
1754937600000|2025-08-11 18:40:00|9815.4|9810.4|9814.3|9809.3|9815.4|9810.4|9813.2|9808.2|75
1754937900000|2025-08-11 18:45:00|9814.4|9809.4|9814.1|9809.1|9815.1|9810.1|9813.7|9808.7|61
1754938200000|2025-08-11 18:50:00|9814|9809|9816.1|9811.1|9816.4|9811.4|9813.3|9808.3|46
1754938500000|2025-08-11 18:55:00|9815.9|9810.9|9814.6|9809.6|9816.3|9811.3|9813.6|9808.6|223
1754938800000|2025-08-11 19:00:00|9814.5|9809.5|9815.8|9810.8|9815.9|9810.9|9814.1|9809.1|83
1754939100000|2025-08-11 19:05:00|9815.9|9810.9|9815.2|9810.2|9816.2|9811.2|9815.1|9810.1|32
1754939400000|2025-08-11 19:10:00|9815.3|9810.3|9815.9|9810.9|9816.1|9811.1|9815.3|9810.3|6
1754939700000|2025-08-11 19:15:00|9816|9811|9815.8|9810.8|9816.4|9811.4|9815.7|9810.7|9
1754940000000|2025-08-11 19:20:00|9815.9|9810.9|9817.1|9812.1|9817.1|9812.1|9815.9|9810.9|13
1754940300000|2025-08-11 19:25:00|9817.2|9812.2|9819.9|9814.9|9820.7|9815.7|9817.1|9812.1|38
1754940600000|2025-08-11 19:30:00|9819.6|9814.6|9821.4|9816.4|9821.7|9816.7|9819.2|9814.2|123
1754940900000|2025-08-11 19:35:00|9821.1|9816.1|9820.3|9815.3|9821.1|9816.1|9819.6|9814.6|35
1754941200000|2025-08-11 19:40:00|9820|9815|9820.2|9815.2|9820.6|9815.6|9819.7|9814.7|23
1754941500000|2025-08-11 19:45:00|9820.3|9815.3|9820.1|9815.1|9821.4|9816.4|9819.7|9814.7|35
1754941800000|2025-08-11 19:50:00|9820|9815|9820.6|9815.6|9820.6|9815.6|9819.7|9814.7|30
1754942100000|2025-08-11 19:55:00|9820.5|9815.5|9820.2|9815.2|9822.1|9817.1|9820.1|9815.1|41
1754942400000|2025-08-11 20:00:00|9820.6|9815.6|9821|9816|9821.2|9816.2|9820.3|9815.3|1
1754942700000|2025-08-11 20:05:00|9820.9|9815.9|9819.5|9814.5|9820.9|9815.9|9819.5|9814.5|3
1754943000000|2025-08-11 20:10:00|9819.2|9814.2|9816.7|9811.7|9819.2|9814.2|9816.7|9811.7|14
1754943300000|2025-08-11 20:15:00|9817.1|9812.1|9816.7|9811.7|9817.4|9812.4|9816.7|9811.7|13
1754943600000|2025-08-11 20:20:00|9816.8|9811.8|9814.6|9809.6|9816.9|9811.9|9814.4|9809.4|15
1754943900000|2025-08-11 20:25:00|9814.5|9809.5|9812.3|9807.3|9814.5|9809.5|9811.6|9806.6|39
1754944200000|2025-08-11 20:30:00|9812.2|9807.2|9812.4|9807.4|9812.4|9807.4|9812.2|9807.2|2
1754944500000|2025-08-11 20:35:00|9812.3|9807.3|9811.2|9806.2|9813.3|9808.3|9811.1|9806.1|12
1754944800000|2025-08-11 20:40:00|9811.6|9806.6|9810.8|9805.8|9812.1|9807.1|9810.6|9805.6|11
1754945100000|2025-08-11 20:45:00|9810.9|9805.9|9811.6|9806.6|9813.3|9808.3|9810.8|9805.8|23
1754945400000|2025-08-11 20:50:00|9811.8|9806.8|9811.1|9806.1|9812.1|9807.1|9810.7|9805.7|19
1754945700000|2025-08-11 20:55:00|9811.2|9806.2|9813.4|9808.4|9813.4|9808.4|9810.6|9805.6|37
1754956800000|2025-08-12 00:00:00|9813.2|9808.2|9812.2|9807.2|9814|9809|9810.7|9805.7|20
1754957100000|2025-08-12 00:05:00|9812.3|9807.3|9813.7|9808.7|9814.1|9809.1|9811.2|9806.2|10
1754957400000|2025-08-12 00:10:00|9813.8|9808.8|9814.1|9809.1|9815.6|9810.6|9813.7|9808.7|3
1754957700000|2025-08-12 00:15:00|9814|9809|9816.9|9811.9|9817.4|9812.4|9813.3|9808.3|33
1754958000000|2025-08-12 00:20:00|9817.1|9812.1|9815.6|9810.6|9817.2|9812.2|9814.8|9809.8|14
1754958300000|2025-08-12 00:25:00|9815.7|9810.7|9813.9|9808.9|9816|9811|9813.8|9808.8|8
1754958600000|2025-08-12 00:30:00|9814|9809|9812.5|9807.5|9815.4|9810.4|9812.5|9807.5|11
1754958900000|2025-08-12 00:35:00|9812.6|9807.6|9812.6|9807.6|9813|9808|9812.4|9807.4|7
1754959200000|2025-08-12 00:40:00|9812.5|9807.5|9813.3|9808.3|9813.8|9808.8|9812.4|9807.4|2
1754959500000|2025-08-12 00:45:00|9813.2|9808.2|9814|9809|9814.3|9809.3|9812.3|9807.3|13
1754959800000|2025-08-12 00:50:00|9813.9|9808.9|9814.6|9809.6|9814.8|9809.8|9813.3|9808.3|18
1754960100000|2025-08-12 00:55:00|9814.7|9809.7|9815.2|9810.2|9815.3|9810.3|9814.4|9809.4|7
1754960400000|2025-08-12 01:00:00|9815.3|9810.3|9813.1|9808.1|9815.5|9810.5|9812.7|9807.7|23
1754960700000|2025-08-12 01:05:00|9813.2|9808.2|9811.6|9806.6|9813.2|9808.2|9811.2|9806.2|25
1754961000000|2025-08-12 01:10:00|9811.5|9806.5|9811.8|9806.8|9812.1|9807.1|9811.5|9806.5|8
1754961300000|2025-08-12 01:15:00|9811.7|9806.7|9812.7|9807.7|9813.3|9808.3|9811.7|9806.7|18
1754961600000|2025-08-12 01:20:00|9812.6|9807.6|9815.6|9810.6|9816|9811|9812.5|9807.5|21
1754961900000|2025-08-12 01:25:00|9815.7|9810.7|9815.3|9810.3|9815.8|9810.8|9815.2|9810.2|6
1754962200000|2025-08-12 01:30:00|9815.2|9810.2|9813.4|9808.4|9815.2|9810.2|9813|9808|31
1754962500000|2025-08-12 01:35:00|9813.3|9808.3|9809.1|9804.1|9813.5|9808.5|9809.1|9804.1|17
1754962800000|2025-08-12 01:40:00|9808.7|9803.7|9808|9803|9809|9804|9807.4|9802.4|16
1754963100000|2025-08-12 01:45:00|9807.9|9802.9|9809.9|9804.9|9810.5|9805.5|9807.8|9802.8|17
1754963400000|2025-08-12 01:50:00|9810|9805|9811.5|9806.5|9812|9807|9809.8|9804.8|15
1754963700000|2025-08-12 01:55:00|9811.6|9806.6|9811.9|9806.9|9812|9807|9810.1|9805.1|26
1754964000000|2025-08-12 02:00:00|9811.8|9806.8|9811.2|9806.2|9811.8|9806.8|9811|9806|5
1754964300000|2025-08-12 02:05:00|9811.1|9806.1|9810.2|9805.2|9811.4|9806.4|9810.1|9805.1|17
1754964600000|2025-08-12 02:10:00|9810.3|9805.3|9811.6|9806.6|9811.6|9806.6|9810.2|9805.2|4
1754964900000|2025-08-12 02:15:00|9811.5|9806.5|9810.6|9805.6|9812.8|9807.8|9810.5|9805.5|10
1754965200000|2025-08-12 02:20:00|9810.7|9805.7|9809.5|9804.5|9810.7|9805.7|9808.2|9803.2|25
1754965500000|2025-08-12 02:25:00|9809.2|9804.2|9809.9|9804.9|9810.5|9805.5|9809.2|9804.2|15
1754965800000|2025-08-12 02:30:00|9810|9805|9809.1|9804.1|9810.2|9805.2|9808.6|9803.6|22
1754966100000|2025-08-12 02:35:00|9808.9|9803.9|9810.1|9805.1|9810.2|9805.2|9808.7|9803.7|26
1754966400000|2025-08-12 02:40:00|9810|9805|9809.9|9804.9|9810.6|9805.6|9809.7|9804.7|4
1754966700000|2025-08-12 02:45:00|9810|9805|9810.3|9805.3|9810.5|9805.5|9809.9|9804.9|6
1754967000000|2025-08-12 02:50:00|9810.4|9805.4|9809.1|9804.1|9810.4|9805.4|9808.8|9803.8|5
1754967300000|2025-08-12 02:55:00|9809.2|9804.2|9809.5|9804.5|9810.1|9805.1|9809.2|9804.2|9
1754967600000|2025-08-12 03:00:00|9809|9804|9809.3|9804.3|9810.7|9805.7|9808.6|9803.6|28
1754967900000|2025-08-12 03:05:00|9809.5|9804.5|9808.4|9803.4|9809.7|9804.7|9808.4|9803.4|35
1754968200000|2025-08-12 03:10:00|9808.5|9803.5|9809.5|9804.5|9810|9805|9808.4|9803.4|8
1754968500000|2025-08-12 03:15:00|9809.6|9804.6|9810.5|9805.5|9810.5|9805.5|9809.5|9804.5|23
1754968800000|2025-08-12 03:20:00|9810.2|9805.2|9811|9806|9811.5|9806.5|9809.5|9804.5|6
1754969100000|2025-08-12 03:25:00|9811.1|9806.1|9811.2|9806.2|9811.2|9806.2|9810.7|9805.7|3
1754969400000|2025-08-12 03:30:00|9811.1|9806.1|9811.4|9806.4|9811.6|9806.6|9811.1|9806.1|0
1754969700000|2025-08-12 03:35:00|9811.3|9806.3|9811.6|9806.6|9811.7|9806.7|9811|9806|6
1754970000000|2025-08-12 03:40:00|9811.5|9806.5|9811|9806|9812.4|9807.4|9811|9806|18
1754970300000|2025-08-12 03:45:00|9811.1|9806.1|9811.2|9806.2|9811.2|9806.2|9810.7|9805.7|9
1754970600000|2025-08-12 03:50:00|9811.1|9806.1|9812.2|9807.2|9812.3|9807.3|9810.9|9805.9|1
1754970900000|2025-08-12 03:55:00|9812.5|9807.5|9812.2|9807.2|9813.5|9808.5|9812.1|9807.1|46
1754971200000|2025-08-12 04:00:00|9812.3|9807.3|9813.2|9808.2|9813.6|9808.6|9812.3|9807.3|7
1754971500000|2025-08-12 04:05:00|9813.1|9808.1|9813.1|9808.1|9814.1|9809.1|9813|9808|29
1754971800000|2025-08-12 04:10:00|9813.2|9808.2|9813.2|9808.2|9813.4|9808.4|9812.2|9807.2|2
1754972100000|2025-08-12 04:15:00|9813.1|9808.1|9813.7|9808.7|9814|9809|9813.1|9808.1|5
1754972400000|2025-08-12 04:20:00|9814|9809|9814.5|9809.5|9814.5|9809.5|9813.7|9808.7|17
1754972700000|2025-08-12 04:25:00|9814.4|9809.4|9813.7|9808.7|9814.6|9809.6|9813.7|9808.7|36
1754973000000|2025-08-12 04:30:00|9813.8|9808.8|9812.7|9807.7|9816|9811|9812.5|9807.5|134
1754973300000|2025-08-12 04:35:00|9812.6|9807.6|9812.1|9807.1|9812.7|9807.7|9811.6|9806.6|48
1754973600000|2025-08-12 04:40:00|9812.2|9807.2|9811|9806|9812.4|9807.4|9810.4|9805.4|30
1754973900000|2025-08-12 04:45:00|9811.3|9806.3|9810.2|9805.2|9811.3|9806.3|9810|9805|15
1754974200000|2025-08-12 04:50:00|9810.1|9805.1|9808|9803|9810.5|9805.5|9807.6|9802.6|16
1754974500000|2025-08-12 04:55:00|9807.7|9802.7|9807.2|9802.2|9808.5|9803.5|9807.2|9802.2|13
1754974800000|2025-08-12 05:00:00|9807.3|9802.3|9808|9803|9808.9|9803.9|9806.2|9801.2|57
1754975100000|2025-08-12 05:05:00|9808.2|9803.2|9808.4|9803.4|9810.2|9805.2|9808.1|9803.1|25
1754975400000|2025-08-12 05:10:00|9808.3|9803.3|9808|9803|9808.8|9803.8|9807.3|9802.3|10
1754975700000|2025-08-12 05:15:00|9807.9|9802.9|9812.4|9807.4|9812.8|9807.8|9807.9|9802.9|11
1754976000000|2025-08-12 05:20:00|9812.2|9807.2|9811.6|9806.6|9812.2|9807.2|9810|9805|10
1754976300000|2025-08-12 05:25:00|9811.7|9806.7|9812.1|9807.1|9812.9|9807.9|9811.6|9806.6|26
1754976600000|2025-08-12 05:30:00|9812|9807|9810.5|9805.5|9812.4|9807.4|9810.1|9805.1|20
1754976900000|2025-08-12 05:35:00|9810.7|9805.7|9812.1|9807.1|9812.4|9807.4|9810.7|9805.7|3
1754977200000|2025-08-12 05:40:00|9812.2|9807.2|9813.7|9808.7|9814.1|9809.1|9812.1|9807.1|18
1754977500000|2025-08-12 05:45:00|9813.9|9808.9|9813.3|9808.3|9814.8|9809.8|9813.3|9808.3|15
1754977800000|2025-08-12 05:50:00|9813.1|9808.1|9814.1|9809.1|9814.9|9809.9|9813.1|9808.1|7
1754978100000|2025-08-12 05:55:00|9813.9|9808.9|9815|9810|9815.8|9810.8|9813.7|9808.7|63
1754978400000|2025-08-12 06:00:00|9815.2|9810.2|9814.1|9809.1|9815.5|9810.5|9811.1|9806.1|35
1754978700000|2025-08-12 06:05:00|9813.9|9808.9|9814.2|9809.2|9814.3|9809.3|9812.3|9807.3|22
1754979000000|2025-08-12 06:10:00|9814.4|9809.4|9813.7|9808.7|9814.4|9809.4|9810.5|9805.5|30
1754979300000|2025-08-12 06:15:00|9813.8|9808.8|9814.9|9809.9|9815.5|9810.5|9812.1|9807.1|46
1754979600000|2025-08-12 06:20:00|9815|9810|9814.2|9809.2|9815.2|9810.2|9812.3|9807.3|24
1754979900000|2025-08-12 06:25:00|9814.4|9809.4|9815.2|9810.2|9816.2|9811.2|9814|9809|13
1754980200000|2025-08-12 06:30:00|9815.1|9810.1|9814.4|9809.4|9816.1|9811.1|9813.6|9808.6|31
1754980500000|2025-08-12 06:35:00|9814.1|9809.1|9814.1|9809.1|9815.4|9810.4|9813.7|9808.7|46
1754980800000|2025-08-12 06:40:00|9813.7|9808.7|9811.4|9806.4|9814|9809|9810.3|9805.3|93
1754981100000|2025-08-12 06:45:00|9811.5|9806.5|9810.5|9805.5|9812.4|9807.4|9810.3|9805.3|88
1754981400000|2025-08-12 06:50:00|9810.6|9805.6|9812|9807|9812.9|9807.9|9809.7|9804.7|24
1754981700000|2025-08-12 06:55:00|9812.3|9807.3|9816.5|9811.5|9817.1|9812.1|9812.2|9807.2|30
1754982000000|2025-08-12 07:00:00|9816.4|9811.4|9813.4|9808.4|9816.9|9811.9|9813.3|9808.3|41
1754982300000|2025-08-12 07:05:00|9813.5|9808.5|9812.9|9807.9|9814.4|9809.4|9811.7|9806.7|41
1754982600000|2025-08-12 07:10:00|9813|9808|9813.6|9808.6|9814.8|9809.8|9811.7|9806.7|73
1754982900000|2025-08-12 07:15:00|9813.7|9808.7|9814.3|9809.3|9814.9|9809.9|9813.7|9808.7|43
1754983200000|2025-08-12 07:20:00|9814.2|9809.2|9813.4|9808.4|9814.9|9809.9|9812.7|9807.7|41
1754983500000|2025-08-12 07:25:00|9813.3|9808.3|9810.2|9805.2|9814.9|9809.9|9810.1|9805.1|75
1754983800000|2025-08-12 07:30:00|9810.4|9805.4|9809.2|9804.2|9810.9|9805.9|9806.4|9801.4|65
1754984100000|2025-08-12 07:35:00|9809.4|9804.4|9809.2|9804.2|9810.9|9805.9|9808.9|9803.9|21
1754984400000|2025-08-12 07:40:00|9809.4|9804.4|9808.2|9803.2|9810.4|9805.4|9808.1|9803.1|69
1754984700000|2025-08-12 07:45:00|9808.4|9803.4|9806.4|9801.4|9809.1|9804.1|9805.9|9800.9|57
1754985000000|2025-08-12 07:50:00|9806.5|9801.5|9808.4|9803.4|9808.4|9803.4|9805.7|9800.7|22
1754985300000|2025-08-12 07:55:00|9808.5|9803.5|9808.1|9803.1|9808.6|9803.6|9806.6|9801.6|20
1754985600000|2025-08-12 08:00:00|9807.8|9802.8|9809.4|9804.4|9809.4|9804.4|9807.6|9802.6|29
1754985900000|2025-08-12 08:05:00|9809.5|9804.5|9811.1|9806.1|9811.6|9806.6|9809.1|9804.1|20
1754986200000|2025-08-12 08:10:00|9811.4|9806.4|9810.2|9805.2|9812.4|9807.4|9810.1|9805.1|26
1754986500000|2025-08-12 08:15:00|9810.1|9805.1|9808.6|9803.6|9810.6|9805.6|9807.6|9802.6|27
1754986800000|2025-08-12 08:20:00|9808.9|9803.9|9809.1|9804.1|9809.9|9804.9|9808.3|9803.3|28
1754987100000|2025-08-12 08:25:00|9809.2|9804.2|9808.8|9803.8|9810.6|9805.6|9808.4|9803.4|56
1754987400000|2025-08-12 08:30:00|9808.7|9803.7|9810.1|9805.1|9811.1|9806.1|9808.7|9803.7|27
1754987700000|2025-08-12 08:35:00|9810|9805|9813|9808|9813.6|9808.6|9809.8|9804.8|47
1754988000000|2025-08-12 08:40:00|9813.1|9808.1|9812.6|9807.6|9815|9810|9812.5|9807.5|20
1754988300000|2025-08-12 08:45:00|9812.9|9807.9|9813.9|9808.9|9814.4|9809.4|9812.5|9807.5|5
1754988600000|2025-08-12 08:50:00|9814|9809|9813|9808|9814|9809|9812.5|9807.5|29
1754988900000|2025-08-12 08:55:00|9812.6|9807.6|9812.3|9807.3|9812.9|9807.9|9811.4|9806.4|28
1754989200000|2025-08-12 09:00:00|9812.4|9807.4|9812.5|9807.5|9813.8|9808.8|9809.7|9804.7|70
1754989500000|2025-08-12 09:05:00|9812.8|9807.8|9814|9809|9815|9810|9812|9807|32
1754989800000|2025-08-12 09:10:00|9814.1|9809.1|9812.7|9807.7|9814.4|9809.4|9812.6|9807.6|15
1754990100000|2025-08-12 09:15:00|9813|9808|9813.5|9808.5|9814|9809|9812.2|9807.2|38
1754990400000|2025-08-12 09:20:00|9813.4|9808.4|9815|9810|9815.4|9810.4|9813.4|9808.4|26
1754990700000|2025-08-12 09:25:00|9815.1|9810.1|9817.5|9812.5|9817.5|9812.5|9814.9|9809.9|28
1754991000000|2025-08-12 09:30:00|9817.7|9812.7|9816.2|9811.2|9818.4|9813.4|9815.9|9810.9|19
1754991300000|2025-08-12 09:35:00|9816.4|9811.4|9817.1|9812.1|9817.4|9812.4|9816.4|9811.4|15
1754991600000|2025-08-12 09:40:00|9817.4|9812.4|9819.5|9814.5|9819.9|9814.9|9816.8|9811.8|19
1754991900000|2025-08-12 09:45:00|9819.6|9814.6|9820.1|9815.1|9820.4|9815.4|9819.1|9814.1|61
1754992200000|2025-08-12 09:50:00|9820|9815|9818.8|9813.8|9821.4|9816.4|9818.6|9813.6|20
1754992500000|2025-08-12 09:55:00|9818.9|9813.9|9818.1|9813.1|9819.5|9814.5|9817|9812|20
1754992800000|2025-08-12 10:00:00|9818.3|9813.3|9816.5|9811.5|9818.6|9813.6|9816.5|9811.5|18
1754993100000|2025-08-12 10:05:00|9816.6|9811.6|9817|9812|9817.7|9812.7|9815.9|9810.9|18
1754993400000|2025-08-12 10:10:00|9817.1|9812.1|9815.6|9810.6|9817.5|9812.5|9815.3|9810.3|17
1754993700000|2025-08-12 10:15:00|9815.5|9810.5|9814.7|9809.7|9815.5|9810.5|9813.4|9808.4|13
1754994000000|2025-08-12 10:20:00|9814.6|9809.6|9814.7|9809.7|9815.2|9810.2|9814.3|9809.3|5
1754994300000|2025-08-12 10:25:00|9814.8|9809.8|9816.7|9811.7|9816.8|9811.8|9814.3|9809.3|18
1754994600000|2025-08-12 10:30:00|9816.6|9811.6|9815.1|9810.1|9816.8|9811.8|9814.5|9809.5|15
1754994900000|2025-08-12 10:35:00|9815.2|9810.2|9816.3|9811.3|9817|9812|9815|9810|26
1754995200000|2025-08-12 10:40:00|9816.4|9811.4|9816.3|9811.3|9817.7|9812.7|9816|9811|30
1754995500000|2025-08-12 10:45:00|9816.7|9811.7|9816.5|9811.5|9816.8|9811.8|9814.9|9809.9|25
1754995800000|2025-08-12 10:50:00|9816.6|9811.6|9815.7|9810.7|9816.8|9811.8|9815.1|9810.1|8
1754996100000|2025-08-12 10:55:00|9815.8|9810.8|9816.6|9811.6|9817.8|9812.8|9815.7|9810.7|34
1754996400000|2025-08-12 11:00:00|9816.7|9811.7|9817.8|9812.8|9818.3|9813.3|9816.1|9811.1|25
1754996700000|2025-08-12 11:05:00|9817.7|9812.7|9817.8|9812.8|9818.3|9813.3|9817.2|9812.2|24
1754997000000|2025-08-12 11:10:00|9817.7|9812.7|9817.8|9812.8|9818.3|9813.3|9816.8|9811.8|26
1754997300000|2025-08-12 11:15:00|9817.7|9812.7|9818.3|9813.3|9818.3|9813.3|9817|9812|17
1754997600000|2025-08-12 11:20:00|9818.4|9813.4|9819.5|9814.5|9819.8|9814.8|9818.3|9813.3|20
1754997900000|2025-08-12 11:25:00|9819.4|9814.4|9820.2|9815.2|9821.8|9816.8|9819.2|9814.2|109
1754998200000|2025-08-12 11:30:00|9820.5|9815.5|9822|9817|9822.3|9817.3|9820.2|9815.2|34
1754998500000|2025-08-12 11:35:00|9822.1|9817.1|9820.3|9815.3|9822.3|9817.3|9820.3|9815.3|15
1754998800000|2025-08-12 11:40:00|9820.4|9815.4|9821.9|9816.9|9822.3|9817.3|9820.2|9815.2|45
1754999100000|2025-08-12 11:45:00|9822|9817|9823.6|9818.6|9824.3|9819.3|9821.7|9816.7|17
1754999400000|2025-08-12 11:50:00|9823.4|9818.4|9821.1|9816.1|9824.3|9819.3|9821|9816|55
1754999700000|2025-08-12 11:55:00|9821|9816|9819.4|9814.4|9821|9816|9819|9814|191
1755000000000|2025-08-12 12:00:00|9819.5|9814.5|9815.9|9810.9|9819.5|9814.5|9815.6|9810.6|81
1755000300000|2025-08-12 12:05:00|9815.8|9810.8|9818.3|9813.3|9818.7|9813.7|9815.8|9810.8|43
1755000600000|2025-08-12 12:10:00|9818.5|9813.5|9818.3|9813.3|9819.1|9814.1|9817.3|9812.3|91
1755000900000|2025-08-12 12:15:00|9818.1|9813.1|9820.7|9815.7|9820.7|9815.7|9817.7|9812.7|42
1755001200000|2025-08-12 12:20:00|9820.9|9815.9|9819.1|9814.1|9821.8|9816.8|9818.8|9813.8|112
1755001500000|2025-08-12 12:25:00|9819.2|9814.2|9818|9813|9821.4|9816.4|9813.7|9808.7|97
1755001800000|2025-08-12 12:30:00|9814.4|9809.4|9792|9787|9814.4|9809.4|9780.9|9775.9|1577
1755002100000|2025-08-12 12:35:00|9792.1|9787.1|9787.5|9782.5|9804.2|9799.2|9787.4|9782.4|496
1755002400000|2025-08-12 12:40:00|9787.6|9782.6|9786.3|9781.3|9789.5|9784.5|9780.5|9775.5|470
1755002700000|2025-08-12 12:45:00|9786.2|9781.2|9782.2|9777.2|9790.3|9785.3|9782.1|9777.1|407
1755003000000|2025-08-12 12:50:00|9782|9777|9789.4|9784.4|9796.3|9791.3|9781.6|9776.6|400
1755003300000|2025-08-12 12:55:00|9789.3|9784.3|9790.1|9785.1|9795.1|9790.1|9788.2|9783.2|454
1755003600000|2025-08-12 13:00:00|9790.2|9785.2|9795|9790|9796.5|9791.5|9788.9|9783.9|292
1755003900000|2025-08-12 13:05:00|9795.1|9790.1|9797.1|9792.1|9803.6|9798.6|9795|9790|300
1755004200000|2025-08-12 13:10:00|9797|9792|9797|9792|9799.8|9794.8|9795.5|9790.5|323
1755004500000|2025-08-12 13:15:00|9796.9|9791.9|9796.9|9791.9|9797.1|9792.1|9790.1|9785.1|267
1755004800000|2025-08-12 13:20:00|9796.8|9791.8|9803.6|9798.6|9804.8|9799.8|9796.6|9791.6|291
1755005100000|2025-08-12 13:25:00|9803.7|9798.7|9805.5|9800.5|9807.3|9802.3|9803.5|9798.5|180
1755005400000|2025-08-12 13:30:00|9806|9801|9803.6|9798.6|9809.9|9804.9|9801.9|9796.9|337
1755005700000|2025-08-12 13:35:00|9803.7|9798.7|9803.3|9798.3|9806|9801|9802.8|9797.8|78
1755006000000|2025-08-12 13:40:00|9803.5|9798.5|9780.7|9775.7|9806|9801|9780|9775|693
1755006300000|2025-08-12 13:45:00|9780.6|9775.6|9786.4|9781.4|9793.2|9788.2|9774.3|9769.3|1139
1755006600000|2025-08-12 13:50:00|9786.5|9781.5|9790.1|9785.1|9794.1|9789.1|9786.5|9781.5|215
1755006900000|2025-08-12 13:55:00|9790.2|9785.2|9786.6|9781.6|9790.5|9785.5|9785.3|9780.3|170
1755007200000|2025-08-12 14:00:00|9786.4|9781.4|9781.6|9776.6|9786.4|9781.4|9780.7|9775.7|187
1755007500000|2025-08-12 14:05:00|9781.7|9776.7|9785.4|9780.4|9786.3|9781.3|9780|9775|185
1755007800000|2025-08-12 14:10:00|9785.8|9780.8|9790.1|9785.1|9790.9|9785.9|9784.7|9779.7|311
1755008100000|2025-08-12 14:15:00|9789.9|9784.9|9790.6|9785.6|9794.2|9789.2|9789.7|9784.7|207
1755008400000|2025-08-12 14:20:00|9790.4|9785.4|9785.3|9780.3|9791.4|9786.4|9784.7|9779.7|189
1755008700000|2025-08-12 14:25:00|9785.4|9780.4|9787.1|9782.1|9788|9783|9785|9780|34
1755009000000|2025-08-12 14:30:00|9787.2|9782.2|9781.5|9776.5|9789.3|9784.3|9781.2|9776.2|171
1755009300000|2025-08-12 14:35:00|9781.6|9776.6|9781.9|9776.9|9783.9|9778.9|9780.7|9775.7|84
1755009600000|2025-08-12 14:40:00|9781.8|9776.8|9780.7|9775.7|9783.9|9778.9|9780|9775|88
1755009900000|2025-08-12 14:45:00|9780.9|9775.9|9781.5|9776.5|9784.2|9779.2|9779.2|9774.2|77
1755010200000|2025-08-12 14:50:00|9781.4|9776.4|9784|9779|9784.7|9779.7|9780.5|9775.5|67
1755010500000|2025-08-12 14:55:00|9784.2|9779.2|9781.7|9776.7|9784.2|9779.2|9779.2|9774.2|62
1755010800000|2025-08-12 15:00:00|9781.4|9776.4|9777.2|9772.2|9783.2|9778.2|9776.9|9771.9|87
1755011100000|2025-08-12 15:05:00|9777.1|9772.1|9775.4|9770.4|9777.1|9772.1|9773.6|9768.6|311
1755011400000|2025-08-12 15:10:00|9775.5|9770.5|9776.6|9771.6|9776.7|9771.7|9774.3|9769.3|38
1755011700000|2025-08-12 15:15:00|9776.4|9771.4|9776.5|9771.5|9776.9|9771.9|9775.5|9770.5|55
1755012000000|2025-08-12 15:20:00|9776.2|9771.2|9770.2|9765.2|9776.4|9771.4|9770.2|9765.2|120
1755012300000|2025-08-12 15:25:00|9770.1|9765.1|9760.3|9755.3|9770.9|9765.9|9758.1|9753.1|732
1755012600000|2025-08-12 15:30:00|9760.2|9755.2|9766.2|9761.2|9767.6|9762.6|9756.2|9751.2|366
1755012900000|2025-08-12 15:35:00|9766.1|9761.1|9758.6|9753.6|9766.1|9761.1|9758.5|9753.5|107
1755013200000|2025-08-12 15:40:00|9758.5|9753.5|9752.1|9747.1|9758.5|9753.5|9750.6|9745.6|306
1755013500000|2025-08-12 15:45:00|9752.2|9747.2|9759|9754|9759|9754|9752|9747|219
1755013800000|2025-08-12 15:50:00|9758.9|9753.9|9761.2|9756.2|9762.5|9757.5|9755.4|9750.4|196
1755014100000|2025-08-12 15:55:00|9761.1|9756.1|9767.6|9762.6|9768.1|9763.1|9760.6|9755.6|245
1755014400000|2025-08-12 16:00:00|9767.5|9762.5|9769.4|9764.4|9769.6|9764.6|9766.3|9761.3|461
1755014700000|2025-08-12 16:05:00|9769.6|9764.6|9771|9766|9772|9767|9769|9764|56
1755015000000|2025-08-12 16:10:00|9770.9|9765.9|9770.6|9765.6|9772.1|9767.1|9770|9765|102
1755015300000|2025-08-12 16:15:00|9770.8|9765.8|9768.8|9763.8|9771.9|9766.9|9768|9763|90
1755015600000|2025-08-12 16:20:00|9768.9|9763.9|9763.5|9758.5|9769.5|9764.5|9763.3|9758.3|156
1755015900000|2025-08-12 16:25:00|9763.9|9758.9|9762|9757|9765|9760|9761.1|9756.1|34
1755016200000|2025-08-12 16:30:00|9761.9|9756.9|9760.5|9755.5|9764|9759|9760.3|9755.3|197
1755016500000|2025-08-12 16:35:00|9760.6|9755.6|9759.3|9754.3|9762.7|9757.7|9758.7|9753.7|65
1755016800000|2025-08-12 16:40:00|9759|9754|9763.2|9758.2|9763.2|9758.2|9757.9|9752.9|81
1755017100000|2025-08-12 16:45:00|9763.4|9758.4|9759.6|9754.6|9765|9760|9759.2|9754.2|135
1755017400000|2025-08-12 16:50:00|9759.5|9754.5|9760.5|9755.5|9761|9756|9758.5|9753.5|60
1755017700000|2025-08-12 16:55:00|9760.3|9755.3|9761.5|9756.5|9761.9|9756.9|9760|9755|315
1755018000000|2025-08-12 17:00:00|9761.4|9756.4|9766.4|9761.4|9767.1|9762.1|9761.4|9756.4|123
1755018300000|2025-08-12 17:05:00|9766.5|9761.5|9765.3|9760.3|9767.7|9762.7|9764.3|9759.3|48
1755018600000|2025-08-12 17:10:00|9765.5|9760.5|9764.5|9759.5|9766.5|9761.5|9764.3|9759.3|16
1755018900000|2025-08-12 17:15:00|9764.8|9759.8|9765.9|9760.9|9765.9|9760.9|9763.5|9758.5|21
1755019200000|2025-08-12 17:20:00|9765.7|9760.7|9764.5|9759.5|9768.4|9763.4|9763.1|9758.1|100
1755019500000|2025-08-12 17:25:00|9764.6|9759.6|9764.5|9759.5|9765.7|9760.7|9763.9|9758.9|157
1755019800000|2025-08-12 17:30:00|9764.4|9759.4|9765.4|9760.4|9765.7|9760.7|9762.9|9757.9|44
1755020100000|2025-08-12 17:35:00|9765.3|9760.3|9765.9|9760.9|9767.2|9762.2|9764.7|9759.7|79
1755020400000|2025-08-12 17:40:00|9765.6|9760.6|9763.5|9758.5|9765.9|9760.9|9763|9758|8
1755020700000|2025-08-12 17:45:00|9763.3|9758.3|9764|9759|9764.4|9759.4|9761.8|9756.8|33
1755021000000|2025-08-12 17:50:00|9764.1|9759.1|9765.1|9760.1|9765.7|9760.7|9763.6|9758.6|205
1755021300000|2025-08-12 17:55:00|9765.3|9760.3|9767.1|9762.1|9767.5|9762.5|9764.5|9759.5|22
1755021600000|2025-08-12 18:00:00|9767.3|9762.3|9764.5|9759.5|9769.5|9764.5|9764.5|9759.5|58
1755021900000|2025-08-12 18:05:00|9764.1|9759.1|9764.5|9759.5|9765.5|9760.5|9763|9758|28
1755022200000|2025-08-12 18:10:00|9764.6|9759.6|9766.5|9761.5|9767.5|9762.5|9764.5|9759.5|53
1755022500000|2025-08-12 18:15:00|9766.7|9761.7|9769.5|9764.5|9769.5|9764.5|9765|9760|68
1755022800000|2025-08-12 18:20:00|9769.7|9764.7|9770.8|9765.8|9771.5|9766.5|9769|9764|45
1755023100000|2025-08-12 18:25:00|9771|9766|9772|9767|9772.9|9767.9|9770|9765|29
1755023400000|2025-08-12 18:30:00|9772.3|9767.3|9770.3|9765.3|9772.9|9767.9|9770.2|9765.2|27
1755023700000|2025-08-12 18:35:00|9770.5|9765.5|9772.3|9767.3|9772.7|9767.7|9770|9765|44
1755024000000|2025-08-12 18:40:00|9772|9767|9772.4|9767.4|9773.7|9768.7|9771.5|9766.5|28
1755024300000|2025-08-12 18:45:00|9772.5|9767.5|9771.5|9766.5|9772.7|9767.7|9771.5|9766.5|30
1755024600000|2025-08-12 18:50:00|9771.7|9766.7|9770.6|9765.6|9772.8|9767.8|9770.3|9765.3|34
1755024900000|2025-08-12 18:55:00|9770.5|9765.5|9770.8|9765.8|9772.2|9767.2|9770|9765|63
1755025200000|2025-08-12 19:00:00|9770.9|9765.9|9770.1|9765.1|9772.2|9767.2|9769.7|9764.7|86
1755025500000|2025-08-12 19:05:00|9770.3|9765.3|9773.1|9768.1|9773.2|9768.2|9770.3|9765.3|26
1755025800000|2025-08-12 19:10:00|9773.3|9768.3|9772.2|9767.2|9773.8|9768.8|9772|9767|10
1755026100000|2025-08-12 19:15:00|9772.1|9767.1|9770.6|9765.6|9772.7|9767.7|9770|9765|15
1755026400000|2025-08-12 19:20:00|9770.5|9765.5|9770.3|9765.3|9772.3|9767.3|9770.3|9765.3|13
1755026700000|2025-08-12 19:25:00|9770.5|9765.5|9768.1|9763.1|9771.2|9766.2|9768.1|9763.1|15
1755027000000|2025-08-12 19:30:00|9768|9763|9768.2|9763.2|9768.3|9763.3|9767.5|9762.5|26
1755027300000|2025-08-12 19:35:00|9768|9763|9767.3|9762.3|9768|9763|9766.3|9761.3|35
1755027600000|2025-08-12 19:40:00|9767.5|9762.5|9768.3|9763.3|9769.2|9764.2|9767.5|9762.5|51
1755027900000|2025-08-12 19:45:00|9768.7|9763.7|9768.3|9763.3|9768.7|9763.7|9767.6|9762.6|46
1755028200000|2025-08-12 19:50:00|9768.5|9763.5|9768.8|9763.8|9768.8|9763.8|9767.8|9762.8|126
1755028500000|2025-08-12 19:55:00|9768.9|9763.9|9768|9763|9770.2|9765.2|9767.8|9762.8|46
1755028800000|2025-08-12 20:00:00|9768.2|9763.2|9769.4|9764.4|9769.6|9764.6|9767.9|9762.9|15
1755029100000|2025-08-12 20:05:00|9769.7|9764.7|9768.4|9763.4|9769.7|9764.7|9768.3|9763.3|6
1755029400000|2025-08-12 20:10:00|9768.3|9763.3|9767.4|9762.4|9768.4|9763.4|9767.1|9762.1|16
1755029700000|2025-08-12 20:15:00|9767.5|9762.5|9767.6|9762.6|9768.4|9763.4|9767.3|9762.3|4
1755030000000|2025-08-12 20:20:00|9767.7|9762.7|9767.6|9762.6|9767.7|9762.7|9767.3|9762.3|3
1755030300000|2025-08-12 20:25:00|9767.7|9762.7|9768.3|9763.3|9768.4|9763.4|9767.3|9762.3|5
1755030600000|2025-08-12 20:30:00|9768.4|9763.4|9769|9764|9769.1|9764.1|9768|9763|6
1755030900000|2025-08-12 20:35:00|9769.1|9764.1|9769.3|9764.3|9770|9765|9769|9764|6
1755031200000|2025-08-12 20:40:00|9769.6|9764.6|9768.3|9763.3|9770.1|9765.1|9768.3|9763.3|6
1755031500000|2025-08-12 20:45:00|9768.1|9763.1|9767.6|9762.6|9768.3|9763.3|9767.1|9762.1|3
1755031800000|2025-08-12 20:50:00|9767.8|9762.8|9768.7|9763.7|9770.1|9765.1|9767.8|9762.8|41
1755032100000|2025-08-12 20:55:00|9768.5|9763.5|9767.5|9762.5|9769.4|9764.4|9767.4|9762.4|17
1755043200000|2025-08-13 00:00:00|9764.9|9759.9|9764|9759|9766.6|9761.6|9763.7|9758.7|76
1755043500000|2025-08-13 00:05:00|9764.1|9759.1|9769|9764|9769.5|9764.5|9764.1|9759.1|12
1755043800000|2025-08-13 00:10:00|9769.3|9764.3|9769.3|9764.3|9769.6|9764.6|9768.6|9763.6|11
1755044100000|2025-08-13 00:15:00|9769|9764|9769.3|9764.3|9769.8|9764.8|9768.7|9763.7|9
1755044400000|2025-08-13 00:20:00|9769.5|9764.5|9769.1|9764.1|9770.6|9765.6|9768.4|9763.4|16
1755044700000|2025-08-13 00:25:00|9769.3|9764.3|9769.3|9764.3|9769.3|9764.3|9768.5|9763.5|30
1755045000000|2025-08-13 00:30:00|9769.2|9764.2|9768.2|9763.2|9769.7|9764.7|9768.1|9763.1|17
1755045300000|2025-08-13 00:35:00|9768.3|9763.3|9769|9764|9769.1|9764.1|9768.1|9763.1|31
1755045600000|2025-08-13 00:40:00|9768.9|9763.9|9767.8|9762.8|9768.9|9763.9|9767.7|9762.7|6
1755045900000|2025-08-13 00:45:00|9767.7|9762.7|9767.2|9762.2|9767.7|9762.7|9766.7|9761.7|8
1755046200000|2025-08-13 00:50:00|9767|9762|9765.2|9760.2|9767.5|9762.5|9764.9|9759.9|14
1755046500000|2025-08-13 00:55:00|9765.5|9760.5|9765.2|9760.2|9766.6|9761.6|9764.8|9759.8|11
1755046800000|2025-08-13 01:00:00|9765|9760|9762.8|9757.8|9765.2|9760.2|9762.3|9757.3|43
1755047100000|2025-08-13 01:05:00|9763|9758|9763.5|9758.5|9764.3|9759.3|9762.7|9757.7|16
1755047400000|2025-08-13 01:10:00|9763.4|9758.4|9762.3|9757.3|9763.4|9758.4|9761.7|9756.7|18
1755047700000|2025-08-13 01:15:00|9762.5|9757.5|9764.6|9759.6|9764.8|9759.8|9762|9757|13
1755048000000|2025-08-13 01:20:00|9764.4|9759.4|9766.9|9761.9|9767.9|9762.9|9764.2|9759.2|108
1755048300000|2025-08-13 01:25:00|9767|9762|9768.7|9763.7|9768.7|9763.7|9766.9|9761.9|46
1755048600000|2025-08-13 01:30:00|9768.9|9763.9|9767.4|9762.4|9768.9|9763.9|9766.5|9761.5|13
1755048900000|2025-08-13 01:35:00|9767.6|9762.6|9768|9763|9768.7|9763.7|9767.6|9762.6|11
1755049200000|2025-08-13 01:40:00|9768.1|9763.1|9766.1|9761.1|9768.9|9763.9|9766|9761|38
1755049500000|2025-08-13 01:45:00|9766|9761|9768.7|9763.7|9768.7|9763.7|9766|9761|1
1755049800000|2025-08-13 01:50:00|9768.6|9763.6|9768.8|9763.8|9768.9|9763.9|9768.3|9763.3|2
1755050100000|2025-08-13 01:55:00|9768.9|9763.9|9769.5|9764.5|9770.1|9765.1|9768.5|9763.5|50
1755050400000|2025-08-13 02:00:00|9769.4|9764.4|9770.1|9765.1|9770.1|9765.1|9769.2|9764.2|12
1755050700000|2025-08-13 02:05:00|9770|9765|9773.7|9768.7|9773.9|9768.9|9769.7|9764.7|24
1755051000000|2025-08-13 02:10:00|9773.6|9768.6|9773.5|9768.5|9774.4|9769.4|9773.3|9768.3|22
1755051300000|2025-08-13 02:15:00|9773.4|9768.4|9772.1|9767.1|9773.5|9768.5|9771.5|9766.5|21
1755051600000|2025-08-13 02:20:00|9771.8|9766.8|9769.8|9764.8|9771.8|9766.8|9769.4|9764.4|14
1755051900000|2025-08-13 02:25:00|9770|9765|9769.1|9764.1|9770|9765|9766.9|9761.9|36
1755052200000|2025-08-13 02:30:00|9769|9764|9768|9763|9769|9764|9767.7|9762.7|29
1755052500000|2025-08-13 02:35:00|9767.9|9762.9|9765.3|9760.3|9768|9763|9765.3|9760.3|24
1755052800000|2025-08-13 02:40:00|9765.1|9760.1|9766.5|9761.5|9766.6|9761.6|9764.7|9759.7|22
1755053100000|2025-08-13 02:45:00|9766.6|9761.6|9766.6|9761.6|9766.6|9761.6|9766.3|9761.3|1
1755053400000|2025-08-13 02:50:00|9766.5|9761.5|9764.1|9759.1|9766.5|9761.5|9764.1|9759.1|39
1755053700000|2025-08-13 02:55:00|9764|9759|9765.9|9760.9|9766.3|9761.3|9763.8|9758.8|12
1755054000000|2025-08-13 03:00:00|9766|9761|9766.5|9761.5|9768.1|9763.1|9766|9761|13
1755054300000|2025-08-13 03:05:00|9766.4|9761.4|9765.6|9760.6|9766.5|9761.5|9765.6|9760.6|5
1755054600000|2025-08-13 03:10:00|9765.4|9760.4|9764.5|9759.5|9765.5|9760.5|9764.4|9759.4|0
1755054900000|2025-08-13 03:15:00|9764.7|9759.7|9766|9761|9766.1|9761.1|9764.4|9759.4|8
1755055200000|2025-08-13 03:20:00|9765.9|9760.9|9767|9762|9767.2|9762.2|9765.8|9760.8|2
1755055500000|2025-08-13 03:25:00|9766.9|9761.9|9766.4|9761.4|9767|9762|9765.8|9760.8|4
1755055800000|2025-08-13 03:30:00|9766.5|9761.5|9765.3|9760.3|9766.5|9761.5|9764.9|9759.9|15
1755056100000|2025-08-13 03:35:00|9765.1|9760.1|9763.4|9758.4|9765.5|9760.5|9763.3|9758.3|11
1755056400000|2025-08-13 03:40:00|9763.7|9758.7|9762.8|9757.8|9763.8|9758.8|9762.5|9757.5|34
1755056700000|2025-08-13 03:45:00|9762.6|9757.6|9763.3|9758.3|9763.3|9758.3|9762.2|9757.2|6
1755057000000|2025-08-13 03:50:00|9763.5|9758.5|9763.3|9758.3|9763.8|9758.8|9763.1|9758.1|4
1755057300000|2025-08-13 03:55:00|9763.1|9758.1|9764.8|9759.8|9764.8|9759.8|9762.9|9757.9|7
1755057600000|2025-08-13 04:00:00|9764.9|9759.9|9764.7|9759.7|9765.8|9760.8|9764.7|9759.7|6
1755057900000|2025-08-13 04:05:00|9764.8|9759.8|9766.2|9761.2|9766.3|9761.3|9764.7|9759.7|5
1755058200000|2025-08-13 04:10:00|9765.9|9760.9|9764.9|9759.9|9766.2|9761.2|9764.4|9759.4|4
1755058500000|2025-08-13 04:15:00|9764.8|9759.8|9765.2|9760.2|9765.2|9760.2|9764|9759|8
1755058800000|2025-08-13 04:20:00|9765.3|9760.3|9765.2|9760.2|9765.4|9760.4|9765|9760|6
1755059100000|2025-08-13 04:25:00|9765.4|9760.4|9765.8|9760.8|9765.9|9760.9|9765.4|9760.4|10
1755059400000|2025-08-13 04:30:00|9765.9|9760.9|9765.9|9760.9|9766.9|9761.9|9765.5|9760.5|9
1755059700000|2025-08-13 04:35:00|9765.8|9760.8|9765.8|9760.8|9765.9|9760.9|9765.5|9760.5|3
1755060000000|2025-08-13 04:40:00|9765.7|9760.7|9764.9|9759.9|9765.7|9760.7|9764.7|9759.7|9
1755060300000|2025-08-13 04:45:00|9765.2|9760.2|9763.9|9758.9|9765.4|9760.4|9763.8|9758.8|10
1755060600000|2025-08-13 04:50:00|9764|9759|9763.3|9758.3|9764|9759|9763|9758|6
1755060900000|2025-08-13 04:55:00|9763.4|9758.4|9764|9759|9764.7|9759.7|9763.3|9758.3|5
1755061200000|2025-08-13 05:00:00|9763.8|9758.8|9763.7|9758.7|9764.3|9759.3|9763.7|9758.7|1
1755061500000|2025-08-13 05:05:00|9763.8|9758.8|9763.6|9758.6|9764.1|9759.1|9763.4|9758.4|4
1755061800000|2025-08-13 05:10:00|9763.5|9758.5|9764.1|9759.1|9764.3|9759.3|9763.3|9758.3|43
1755062100000|2025-08-13 05:15:00|9764.2|9759.2|9764.7|9759.7|9765.3|9760.3|9764.1|9759.1|16
1755062400000|2025-08-13 05:20:00|9764.6|9759.6|9764.8|9759.8|9765|9760|9764.1|9759.1|6
1755062700000|2025-08-13 05:25:00|9764.9|9759.9|9765.4|9760.4|9765.4|9760.4|9764.6|9759.6|5
1755063000000|2025-08-13 05:30:00|9765.7|9760.7|9768.3|9763.3|9768.3|9763.3|9765.4|9760.4|2
1755063300000|2025-08-13 05:35:00|9768.2|9763.2|9768|9763|9768.9|9763.9|9767.9|9762.9|21
1755063600000|2025-08-13 05:40:00|9768.1|9763.1|9767.3|9762.3|9768.3|9763.3|9767|9762|14
1755063900000|2025-08-13 05:45:00|9767.2|9762.2|9767.1|9762.1|9767.9|9762.9|9766.6|9761.6|10
1755064200000|2025-08-13 05:50:00|9767.3|9762.3|9766.8|9761.8|9767.6|9762.6|9766.3|9761.3|17
1755064500000|2025-08-13 05:55:00|9766.7|9761.7|9766.6|9761.6|9767.3|9762.3|9766.5|9761.5|8
1755064800000|2025-08-13 06:00:00|9766.1|9761.1|9762.5|9757.5|9766.3|9761.3|9762|9757|27
1755065100000|2025-08-13 06:05:00|9762.1|9757.1|9763.7|9758.7|9764.2|9759.2|9761|9756|32
1755065400000|2025-08-13 06:10:00|9763.6|9758.6|9763.5|9758.5|9765.2|9760.2|9763.3|9758.3|42
1755065700000|2025-08-13 06:15:00|9763.4|9758.4|9763|9758|9763.9|9758.9|9762.3|9757.3|56
1755066000000|2025-08-13 06:20:00|9762.8|9757.8|9760.7|9755.7|9763.1|9758.1|9759.6|9754.6|58
1755066300000|2025-08-13 06:25:00|9760.6|9755.6|9761.8|9756.8|9762.2|9757.2|9758.5|9753.5|34
1755066600000|2025-08-13 06:30:00|9761.9|9756.9|9760.6|9755.6|9762.4|9757.4|9760|9755|28
1755066900000|2025-08-13 06:35:00|9760.7|9755.7|9756.7|9751.7|9760.8|9755.8|9756.6|9751.6|32
1755067200000|2025-08-13 06:40:00|9756.6|9751.6|9757.7|9752.7|9758|9753|9755.3|9750.3|13
1755067500000|2025-08-13 06:45:00|9757.6|9752.6|9755.5|9750.5|9758.1|9753.1|9754.4|9749.4|25
1755067800000|2025-08-13 06:50:00|9755.4|9750.4|9755.1|9750.1|9755.6|9750.6|9754|9749|31
1755068100000|2025-08-13 06:55:00|9755.2|9750.2|9756.5|9751.5|9756.5|9751.5|9753.5|9748.5|56
1755068400000|2025-08-13 07:00:00|9756.6|9751.6|9754.1|9749.1|9756.6|9751.6|9754|9749|43
1755068700000|2025-08-13 07:05:00|9754.2|9749.2|9749.8|9744.8|9754.5|9749.5|9749.2|9744.2|119
1755069000000|2025-08-13 07:10:00|9750|9745|9741.7|9736.7|9751.3|9746.3|9741.3|9736.3|346
1755069300000|2025-08-13 07:15:00|9741.8|9736.8|9744.4|9739.4|9744.5|9739.5|9741.6|9736.6|98
1755069600000|2025-08-13 07:20:00|9744.2|9739.2|9741|9736|9745|9740|9740.8|9735.8|56
1755069900000|2025-08-13 07:25:00|9741.1|9736.1|9742.5|9737.5|9743.2|9738.2|9740.9|9735.9|31
1755070200000|2025-08-13 07:30:00|9742.6|9737.6|9741.3|9736.3|9742.6|9737.6|9740.6|9735.6|95
1755070500000|2025-08-13 07:35:00|9741.1|9736.1|9737.5|9732.5|9742.2|9737.2|9737.4|9732.4|122
1755070800000|2025-08-13 07:40:00|9737.6|9732.6|9741.8|9736.8|9741.8|9736.8|9737.5|9732.5|75
1755071100000|2025-08-13 07:45:00|9741.6|9736.6|9740.8|9735.8|9741.9|9736.9|9740.3|9735.3|37
1755071400000|2025-08-13 07:50:00|9740.9|9735.9|9740.5|9735.5|9740.9|9735.9|9739.5|9734.5|61
1755071700000|2025-08-13 07:55:00|9741.3|9736.3|9740.6|9735.6|9742.3|9737.3|9739.5|9734.5|47
1755072000000|2025-08-13 08:00:00|9740.7|9735.7|9738.5|9733.5|9741.1|9736.1|9738.5|9733.5|49
1755072300000|2025-08-13 08:05:00|9738.8|9733.8|9737|9732|9739.9|9734.9|9736.7|9731.7|81
1755072600000|2025-08-13 08:10:00|9737.3|9732.3|9737|9732|9738|9733|9735.8|9730.8|77
1755072900000|2025-08-13 08:15:00|9736.8|9731.8|9733|9728|9737|9732|9732.5|9727.5|102
1755073200000|2025-08-13 08:20:00|9732.9|9727.9|9733.1|9728.1|9733.1|9728.1|9730.7|9725.7|114
1755073500000|2025-08-13 08:25:00|9733|9728|9733.1|9728.1|9734|9729|9732|9727|61
1755073800000|2025-08-13 08:30:00|9733.5|9728.5|9732.1|9727.1|9733.7|9728.7|9731|9726|57
1755074100000|2025-08-13 08:35:00|9732|9727|9735.1|9730.1|9736.3|9731.3|9731.7|9726.7|96
1755074400000|2025-08-13 08:40:00|9735|9730|9734.4|9729.4|9735.6|9730.6|9734.1|9729.1|28
1755074700000|2025-08-13 08:45:00|9734.3|9729.3|9731.6|9726.6|9734.3|9729.3|9731|9726|90
1755075000000|2025-08-13 08:50:00|9731.5|9726.5|9732.4|9727.4|9733.5|9728.5|9730.5|9725.5|34
1755075300000|2025-08-13 08:55:00|9732.3|9727.3|9733.3|9728.3|9733.3|9728.3|9732.2|9727.2|44
1755075600000|2025-08-13 09:00:00|9733|9728|9729|9724|9733|9728|9729|9724|71
1755075900000|2025-08-13 09:05:00|9729.2|9724.2|9730.1|9725.1|9731|9726|9728.9|9723.9|88
1755076200000|2025-08-13 09:10:00|9730|9725|9728.1|9723.1|9731|9726|9727.6|9722.6|143
1755076500000|2025-08-13 09:15:00|9728|9723|9726.5|9721.5|9728.6|9723.6|9725.6|9720.6|141
1755076800000|2025-08-13 09:20:00|9726.1|9721.1|9724|9719|9726.5|9721.5|9724|9719|105
1755077100000|2025-08-13 09:25:00|9724.1|9719.1|9724.1|9719.1|9724.6|9719.6|9722.5|9717.5|182
1755077400000|2025-08-13 09:30:00|9724.2|9719.2|9723.9|9718.9|9725|9720|9722|9717|59
1755077700000|2025-08-13 09:35:00|9723.7|9718.7|9724.9|9719.9|9725.5|9720.5|9723.5|9718.5|54
1755078000000|2025-08-13 09:40:00|9724.7|9719.7|9724|9719|9725.5|9720.5|9722.6|9717.6|67
1755078300000|2025-08-13 09:45:00|9724.2|9719.2|9724.4|9719.4|9725.6|9720.6|9723.9|9718.9|54
1755078600000|2025-08-13 09:50:00|9724.5|9719.5|9722.5|9717.5|9725.1|9720.1|9722.4|9717.4|28
1755078900000|2025-08-13 09:55:00|9722.6|9717.6|9722.7|9717.7|9723.2|9718.2|9722.1|9717.1|70
1755079200000|2025-08-13 10:00:00|9722.9|9717.9|9724.4|9719.4|9724.4|9719.4|9722.2|9717.2|61
1755079500000|2025-08-13 10:05:00|9724.6|9719.6|9726.6|9721.6|9726.9|9721.9|9724.6|9719.6|94
1755079800000|2025-08-13 10:10:00|9726.8|9721.8|9723.8|9718.8|9726.8|9721.8|9723.8|9718.8|32
1755080100000|2025-08-13 10:15:00|9723.9|9718.9|9724.8|9719.8|9725.3|9720.3|9722.4|9717.4|74
1755080400000|2025-08-13 10:20:00|9724.5|9719.5|9727.1|9722.1|9727.6|9722.6|9724.4|9719.4|32
1755080700000|2025-08-13 10:25:00|9727.3|9722.3|9727.9|9722.9|9729.3|9724.3|9727.3|9722.3|54
1755081000000|2025-08-13 10:30:00|9728.3|9723.3|9729.2|9724.2|9729.3|9724.3|9727.1|9722.1|39
1755081300000|2025-08-13 10:35:00|9729.3|9724.3|9731|9726|9731.8|9726.8|9728.4|9723.4|93
1755081600000|2025-08-13 10:40:00|9730.9|9725.9|9730.5|9725.5|9731.8|9726.8|9729.8|9724.8|72
1755081900000|2025-08-13 10:45:00|9730.6|9725.6|9730|9725|9731.3|9726.3|9729.8|9724.8|25
1755082200000|2025-08-13 10:50:00|9729.9|9724.9|9729.7|9724.7|9731.1|9726.1|9729.5|9724.5|59
1755082500000|2025-08-13 10:55:00|9729.8|9724.8|9732.3|9727.3|9732.6|9727.6|9729.6|9724.6|45
1755082800000|2025-08-13 11:00:00|9732.6|9727.6|9732.9|9727.9|9733.8|9728.8|9732.6|9727.6|35
1755083100000|2025-08-13 11:05:00|9733|9728|9735.5|9730.5|9735.8|9730.8|9732.6|9727.6|102
1755083400000|2025-08-13 11:10:00|9735.6|9730.6|9736.3|9731.3|9737|9732|9735.3|9730.3|68
1755083700000|2025-08-13 11:15:00|9736.5|9731.5|9737.7|9732.7|9737.7|9732.7|9735.6|9730.6|50
1755084000000|2025-08-13 11:20:00|9737.8|9732.8|9735.5|9730.5|9738.2|9733.2|9735.4|9730.4|113
1755084300000|2025-08-13 11:25:00|9735.7|9730.7|9735.9|9730.9|9736.7|9731.7|9735.4|9730.4|52
1755084600000|2025-08-13 11:30:00|9735.7|9730.7|9736|9731|9736.7|9731.7|9734.9|9729.9|42
1755084900000|2025-08-13 11:35:00|9735.9|9730.9|9736.7|9731.7|9737.2|9732.2|9735.1|9730.1|19
1755085200000|2025-08-13 11:40:00|9736.5|9731.5|9733.7|9728.7|9736.7|9731.7|9732.2|9727.2|73
1755085500000|2025-08-13 11:45:00|9733.9|9728.9|9732.5|9727.5|9734.2|9729.2|9731.4|9726.4|108
1755085800000|2025-08-13 11:50:00|9732.3|9727.3|9730.6|9725.6|9732.8|9727.8|9729.9|9724.9|97
1755086100000|2025-08-13 11:55:00|9730.7|9725.7|9729.4|9724.4|9731.1|9726.1|9729.1|9724.1|50
1755086400000|2025-08-13 12:00:00|9729.5|9724.5|9731.5|9726.5|9732.7|9727.7|9728.3|9723.3|216
1755086700000|2025-08-13 12:05:00|9731.4|9726.4|9734.1|9729.1|9734.2|9729.2|9729.7|9724.7|31
1755087000000|2025-08-13 12:10:00|9734.2|9729.2|9731.2|9726.2|9734.2|9729.2|9730.9|9725.9|45
1755087300000|2025-08-13 12:15:00|9731|9726|9731.9|9726.9|9732.6|9727.6|9729.9|9724.9|128
1755087600000|2025-08-13 12:20:00|9731.7|9726.7|9729.4|9724.4|9731.7|9726.7|9727.4|9722.4|109
1755087900000|2025-08-13 12:25:00|9729.2|9724.2|9732.6|9727.6|9733.1|9728.1|9728.9|9723.9|59
1755088200000|2025-08-13 12:30:00|9732.5|9727.5|9735.6|9730.6|9736.6|9731.6|9732.1|9727.1|73
1755088500000|2025-08-13 12:35:00|9735.3|9730.3|9737.2|9732.2|9737.2|9732.2|9732.4|9727.4|102
1755088800000|2025-08-13 12:40:00|9737.4|9732.4|9739|9734|9740.1|9735.1|9737.3|9732.3|72
1755089100000|2025-08-13 12:45:00|9738.9|9733.9|9742|9737|9743.1|9738.1|9738.4|9733.4|103
1755089400000|2025-08-13 12:50:00|9741.9|9736.9|9743.4|9738.4|9745.1|9740.1|9741.9|9736.9|99
1755089700000|2025-08-13 12:55:00|9743.5|9738.5|9743.4|9738.4|9743.7|9738.7|9741.4|9736.4|54
1755090000000|2025-08-13 13:00:00|9743.5|9738.5|9746.2|9741.2|9747.8|9742.8|9741.9|9736.9|166
1755090300000|2025-08-13 13:05:00|9746|9741|9744.2|9739.2|9746.2|9741.2|9744.1|9739.1|134
1755090600000|2025-08-13 13:10:00|9745.1|9740.1|9745.2|9740.2|9746.1|9741.1|9744.5|9739.5|114
1755090900000|2025-08-13 13:15:00|9745.1|9740.1|9745.5|9740.5|9746.7|9741.7|9744.5|9739.5|106
1755091200000|2025-08-13 13:20:00|9745.7|9740.7|9741.9|9736.9|9746|9741|9741.9|9736.9|102
1755091500000|2025-08-13 13:25:00|9742|9737|9741.4|9736.4|9742.7|9737.7|9740.5|9735.5|98
1755091800000|2025-08-13 13:30:00|9741.5|9736.5|9742.2|9737.2|9742.7|9737.7|9739.4|9734.4|92
1755092100000|2025-08-13 13:35:00|9742.1|9737.1|9743.4|9738.4|9743.4|9738.4|9740.6|9735.6|64
1755092400000|2025-08-13 13:40:00|9743.3|9738.3|9739.7|9734.7|9744|9739|9739.5|9734.5|36
1755092700000|2025-08-13 13:45:00|9740|9735|9740.9|9735.9|9742.7|9737.7|9739.1|9734.1|88
1755093000000|2025-08-13 13:50:00|9740.7|9735.7|9737.2|9732.2|9741|9736|9736.4|9731.4|57
1755093300000|2025-08-13 13:55:00|9737.3|9732.3|9737.4|9732.4|9740.2|9735.2|9736.4|9731.4|62
1755093600000|2025-08-13 14:00:00|9737.5|9732.5|9736.4|9731.4|9738|9733|9734.3|9729.3|56
1755093900000|2025-08-13 14:05:00|9736.5|9731.5|9735.9|9730.9|9738.7|9733.7|9735|9730|62
1755094200000|2025-08-13 14:10:00|9736.2|9731.2|9735.9|9730.9|9737.7|9732.7|9733.7|9728.7|93
1755094500000|2025-08-13 14:15:00|9735.7|9730.7|9733.6|9728.6|9736.5|9731.5|9733.3|9728.3|76
1755094800000|2025-08-13 14:20:00|9733.7|9728.7|9731.6|9726.6|9733.9|9728.9|9730|9725|78
1755095100000|2025-08-13 14:25:00|9731.7|9726.7|9727.9|9722.9|9732.1|9727.1|9727.2|9722.2|164
1755095400000|2025-08-13 14:30:00|9727.8|9722.8|9727.7|9722.7|9729.3|9724.3|9726.4|9721.4|294
1755095700000|2025-08-13 14:35:00|9727.8|9722.8|9728.4|9723.4|9729.1|9724.1|9727|9722|72
1755096000000|2025-08-13 14:40:00|9728.1|9723.1|9729.9|9724.9|9730.5|9725.5|9726.4|9721.4|85
1755096300000|2025-08-13 14:45:00|9729.8|9724.8|9732.3|9727.3|9736.5|9731.5|9729.5|9724.5|244
1755096600000|2025-08-13 14:50:00|9732.4|9727.4|9731.8|9726.8|9733.4|9728.4|9730.3|9725.3|124
1755096900000|2025-08-13 14:55:00|9731.6|9726.6|9729.8|9724.8|9732.2|9727.2|9729.5|9724.5|63
1755097200000|2025-08-13 15:00:00|9729.9|9724.9|9734.2|9729.2|9734.3|9729.3|9729.8|9724.8|110
1755097500000|2025-08-13 15:05:00|9734.3|9729.3|9733.9|9728.9|9735.5|9730.5|9730.9|9725.9|97
1755097800000|2025-08-13 15:10:00|9734.2|9729.2|9736.5|9731.5|9736.5|9731.5|9733.3|9728.3|87
1755098100000|2025-08-13 15:15:00|9736.3|9731.3|9736.3|9731.3|9738.5|9733.5|9734.4|9729.4|159
1755098400000|2025-08-13 15:20:00|9736.2|9731.2|9734.3|9729.3|9736.3|9731.3|9734.3|9729.3|57
1755098700000|2025-08-13 15:25:00|9734.5|9729.5|9734|9729|9734.8|9729.8|9732.2|9727.2|136
1755099000000|2025-08-13 15:30:00|9733.8|9728.8|9729.8|9724.8|9733.8|9728.8|9729.8|9724.8|126
1755099300000|2025-08-13 15:35:00|9729.9|9724.9|9730.8|9725.8|9731.5|9726.5|9729.5|9724.5|118
1755099600000|2025-08-13 15:40:00|9730.9|9725.9|9733|9728|9733.7|9728.7|9730.7|9725.7|44
1755099900000|2025-08-13 15:45:00|9732.7|9727.7|9736.5|9731.5|9737.6|9732.6|9732.7|9727.7|38
1755100200000|2025-08-13 15:50:00|9736.7|9731.7|9736.5|9731.5|9738.5|9733.5|9736.4|9731.4|41
1755100500000|2025-08-13 15:55:00|9736.6|9731.6|9735|9730|9738|9733|9734.7|9729.7|26
1755100800000|2025-08-13 16:00:00|9735.1|9730.1|9734.5|9729.5|9736.5|9731.5|9733.9|9728.9|21
1755101100000|2025-08-13 16:05:00|9734.2|9729.2|9734.1|9729.1|9736.3|9731.3|9733.7|9728.7|18
1755101400000|2025-08-13 16:10:00|9734|9729|9733.7|9728.7|9734.3|9729.3|9733.2|9728.2|14
1755101700000|2025-08-13 16:15:00|9734|9729|9736.8|9731.8|9736.8|9731.8|9733.1|9728.1|38
1755102000000|2025-08-13 16:20:00|9736.7|9731.7|9736.8|9731.8|9737.9|9732.9|9736.2|9731.2|43
1755102300000|2025-08-13 16:25:00|9736.6|9731.6|9734.6|9729.6|9736.6|9731.6|9734.2|9729.2|39
1755102600000|2025-08-13 16:30:00|9734.8|9729.8|9735|9730|9735.4|9730.4|9734.4|9729.4|10
1755102900000|2025-08-13 16:35:00|9734.7|9729.7|9734.8|9729.8|9735.2|9730.2|9733.4|9728.4|9
1755103200000|2025-08-13 16:40:00|9734.7|9729.7|9736.3|9731.3|9736.5|9731.5|9734.6|9729.6|13
1755103500000|2025-08-13 16:45:00|9736.1|9731.1|9736.5|9731.5|9737.1|9732.1|9736|9731|14
1755103800000|2025-08-13 16:50:00|9736.4|9731.4|9737|9732|9737.4|9732.4|9736.1|9731.1|9
1755104100000|2025-08-13 16:55:00|9737.1|9732.1|9739.1|9734.1|9739.4|9734.4|9736.9|9731.9|54
1755104400000|2025-08-13 17:00:00|9738.9|9733.9|9738.2|9733.2|9739.8|9734.8|9738.1|9733.1|39
1755104700000|2025-08-13 17:05:00|9738.1|9733.1|9738.1|9733.1|9738.9|9733.9|9738.1|9733.1|9
1755105000000|2025-08-13 17:10:00|9738.3|9733.3|9740.1|9735.1|9740.1|9735.1|9737.2|9732.2|41
1755105300000|2025-08-13 17:15:00|9740.6|9735.6|9739.5|9734.5|9741.5|9736.5|9739.1|9734.1|27
1755105600000|2025-08-13 17:20:00|9739.2|9734.2|9736.1|9731.1|9739.5|9734.5|9736.1|9731.1|63
1755105900000|2025-08-13 17:25:00|9736.3|9731.3|9738|9733|9738.3|9733.3|9736.2|9731.2|23
1755106200000|2025-08-13 17:30:00|9738.1|9733.1|9739.3|9734.3|9739.4|9734.4|9737.6|9732.6|15
1755106500000|2025-08-13 17:35:00|9739.1|9734.1|9738.6|9733.6|9740.3|9735.3|9738.6|9733.6|31
1755106800000|2025-08-13 17:40:00|9738.5|9733.5|9738.3|9733.3|9738.7|9733.7|9737.6|9732.6|24
1755107100000|2025-08-13 17:45:00|9738.5|9733.5|9739.1|9734.1|9739.1|9734.1|9737.6|9732.6|31
1755107400000|2025-08-13 17:50:00|9738.9|9733.9|9739.9|9734.9|9740|9735|9738.5|9733.5|44
1755107700000|2025-08-13 17:55:00|9739.8|9734.8|9741.6|9736.6|9742.3|9737.3|9739.5|9734.5|25
1755108000000|2025-08-13 18:00:00|9741.5|9736.5|9743.2|9738.2|9743.8|9738.8|9741.4|9736.4|21
1755108300000|2025-08-13 18:05:00|9743.5|9738.5|9743|9738|9743.6|9738.6|9742.1|9737.1|13
1755108600000|2025-08-13 18:10:00|9743.3|9738.3|9743.6|9738.6|9744.3|9739.3|9743|9738|32
1755108900000|2025-08-13 18:15:00|9743.4|9738.4|9746|9741|9747|9742|9743.2|9738.2|110
1755109200000|2025-08-13 18:20:00|9745.6|9740.6|9746|9741|9746.3|9741.3|9745.6|9740.6|19
1755109500000|2025-08-13 18:25:00|9746.1|9741.1|9745.6|9740.6|9746.3|9741.3|9745.4|9740.4|21
1755109800000|2025-08-13 18:30:00|9745.8|9740.8|9744.9|9739.9|9745.9|9740.9|9744.7|9739.7|29
1755110100000|2025-08-13 18:35:00|9745|9740|9745.1|9740.1|9745.4|9740.4|9744.4|9739.4|41
1755110400000|2025-08-13 18:40:00|9745.7|9740.7|9746.9|9741.9|9747.4|9742.4|9745.7|9740.7|24
1755110700000|2025-08-13 18:45:00|9746.8|9741.8|9745.4|9740.4|9747.1|9742.1|9745.3|9740.3|31
1755111000000|2025-08-13 18:50:00|9745.3|9740.3|9744.4|9739.4|9745.3|9740.3|9744.1|9739.1|160
1755111300000|2025-08-13 18:55:00|9744.3|9739.3|9743.9|9738.9|9744.4|9739.4|9742.8|9737.8|224
1755111600000|2025-08-13 19:00:00|9744.1|9739.1|9745.6|9740.6|9745.7|9740.7|9743.4|9738.4|96
1755111900000|2025-08-13 19:05:00|9745.4|9740.4|9745.4|9740.4|9746.1|9741.1|9745.4|9740.4|38
1755112200000|2025-08-13 19:10:00|9745.3|9740.3|9744.8|9739.8|9745.4|9740.4|9744.6|9739.6|23
1755112500000|2025-08-13 19:15:00|9744.7|9739.7|9744.8|9739.8|9744.9|9739.9|9744.6|9739.6|14
1755112800000|2025-08-13 19:20:00|9744.7|9739.7|9741.5|9736.5|9744.8|9739.8|9741.4|9736.4|89
1755113100000|2025-08-13 19:25:00|9741.6|9736.6|9742.6|9737.6|9742.9|9737.9|9741.4|9736.4|87
1755113400000|2025-08-13 19:30:00|9742.4|9737.4|9743.1|9738.1|9743.4|9738.4|9742.3|9737.3|62
1755113700000|2025-08-13 19:35:00|9743.2|9738.2|9744.7|9739.7|9744.7|9739.7|9743.1|9738.1|81
1755114000000|2025-08-13 19:40:00|9744.6|9739.6|9744.8|9739.8|9745.2|9740.2|9744.2|9739.2|30
1755114300000|2025-08-13 19:45:00|9744.9|9739.9|9744.8|9739.8|9745.1|9740.1|9744.4|9739.4|36
1755114600000|2025-08-13 19:50:00|9744.6|9739.6|9744.8|9739.8|9744.8|9739.8|9744.4|9739.4|39
1755114900000|2025-08-13 19:55:00|9744.6|9739.6|9743.8|9738.8|9744.6|9739.6|9743.4|9738.4|123
1755115200000|2025-08-13 20:00:00|9743.7|9738.7|9743.4|9738.4|9743.8|9738.8|9743.4|9738.4|15
1755115500000|2025-08-13 20:05:00|9743.5|9738.5|9742.9|9737.9|9743.5|9738.5|9742.5|9737.5|5
1755115800000|2025-08-13 20:10:00|9743.1|9738.1|9742.7|9737.7|9743.1|9738.1|9742.7|9737.7|2
1755116100000|2025-08-13 20:15:00|9742.5|9737.5|9741.7|9736.7|9742.7|9737.7|9741.5|9736.5|5
1755116400000|2025-08-13 20:20:00|9741.5|9736.5|9740.7|9735.7|9741.5|9736.5|9740.5|9735.5|1
1755116700000|2025-08-13 20:25:00|9740.5|9735.5|9739.7|9734.7|9740.7|9735.7|9739.5|9734.5|4
1755117000000|2025-08-13 20:30:00|9739.8|9734.8|9740|9735|9740.2|9735.2|9739.5|9734.5|3
1755117300000|2025-08-13 20:35:00|9740.2|9735.2|9740.2|9735.2|9740.9|9735.9|9740|9735|0
1755117600000|2025-08-13 20:40:00|9739.9|9734.9|9739.1|9734.1|9740.2|9735.2|9738.4|9733.4|3
1755117900000|2025-08-13 20:45:00|9739.2|9734.2|9739|9734|9739.3|9734.3|9738.8|9733.8|19
1755118200000|2025-08-13 20:50:00|9739.2|9734.2|9739.2|9734.2|9739.6|9734.6|9738.9|9733.9|11
1755118500000|2025-08-13 20:55:00|9739.1|9734.1|9740.6|9735.6|9740.9|9735.9|9738.9|9733.9|14
1755118800000|2025-08-13 21:00:00|9740.4|9735.4|9740.4|9735.4|9740.4|9735.4|9740.4|9735.4|0
1755129600000|2025-08-14 00:00:00|9734.3|9729.3|9732.4|9727.4|9734.3|9729.3|9731.4|9726.4|60
1755129900000|2025-08-14 00:05:00|9732.5|9727.5|9731.9|9726.9|9733|9728|9731.4|9726.4|33
1755130200000|2025-08-14 00:10:00|9732|9727|9731.9|9726.9|9732.6|9727.6|9731.7|9726.7|19
1755130500000|2025-08-14 00:15:00|9731.8|9726.8|9731.1|9726.1|9731.8|9726.8|9730.3|9725.3|21
1755130800000|2025-08-14 00:20:00|9731|9726|9732.5|9727.5|9733.1|9728.1|9731|9726|22
1755131100000|2025-08-14 00:25:00|9732.4|9727.4|9730.8|9725.8|9732.4|9727.4|9730.8|9725.8|11
1755131400000|2025-08-14 00:30:00|9730.7|9725.7|9729.9|9724.9|9730.8|9725.8|9729.3|9724.3|31
1755131700000|2025-08-14 00:35:00|9729.8|9724.8|9730.8|9725.8|9730.8|9725.8|9729.6|9724.6|28
1755132000000|2025-08-14 00:40:00|9730.7|9725.7|9730.2|9725.2|9731.4|9726.4|9729.9|9724.9|19
1755132300000|2025-08-14 00:45:00|9730.3|9725.3|9730|9725|9730.8|9725.8|9729.8|9724.8|36
1755132600000|2025-08-14 00:50:00|9729.8|9724.8|9729|9724|9730.4|9725.4|9728.9|9723.9|18
1755132900000|2025-08-14 00:55:00|9728.9|9723.9|9729.6|9724.6|9729.8|9724.8|9728.1|9723.1|26
1755133200000|2025-08-14 01:00:00|9729.7|9724.7|9727.8|9722.8|9729.7|9724.7|9727|9722|32
1755133500000|2025-08-14 01:05:00|9728.2|9723.2|9729|9724|9729.7|9724.7|9728.2|9723.2|39
1755133800000|2025-08-14 01:10:00|9728.8|9723.8|9726.1|9721.1|9729|9724|9725.7|9720.7|56
1755134100000|2025-08-14 01:15:00|9726|9721|9724.9|9719.9|9726.2|9721.2|9724.8|9719.8|63
1755134400000|2025-08-14 01:20:00|9725|9720|9725|9720|9725.2|9720.2|9724.7|9719.7|17
1755134700000|2025-08-14 01:25:00|9725.1|9720.1|9726|9721|9726.2|9721.2|9725.1|9720.1|63
1755135000000|2025-08-14 01:30:00|9726.2|9721.2|9727.9|9722.9|9728.2|9723.2|9725.2|9720.2|75
1755135300000|2025-08-14 01:35:00|9728|9723|9728|9723|9729.7|9724.7|9727.9|9722.9|27
1755135600000|2025-08-14 01:40:00|9727.9|9722.9|9728.2|9723.2|9728.9|9723.9|9727.6|9722.6|17
1755135900000|2025-08-14 01:45:00|9727.9|9722.9|9725.2|9720.2|9728|9723|9725|9720|92
1755136200000|2025-08-14 01:50:00|9725.3|9720.3|9725.2|9720.2|9725.7|9720.7|9724.3|9719.3|43
1755136500000|2025-08-14 01:55:00|9725.3|9720.3|9727.1|9722.1|9727.4|9722.4|9725.2|9720.2|19
1755136800000|2025-08-14 02:00:00|9727.3|9722.3|9729.1|9724.1|9729.3|9724.3|9727.2|9722.2|21
1755137100000|2025-08-14 02:05:00|9729.3|9724.3|9729.2|9724.2|9729.8|9724.8|9728.6|9723.6|1
1755137400000|2025-08-14 02:10:00|9729.1|9724.1|9727.9|9722.9|9729.1|9724.1|9727.8|9722.8|16
1755137700000|2025-08-14 02:15:00|9728|9723|9733.1|9728.1|9733.2|9728.2|9728|9723|23
1755138000000|2025-08-14 02:20:00|9733|9728|9732.5|9727.5|9733.8|9728.8|9731.9|9726.9|20
1755138300000|2025-08-14 02:25:00|9732.2|9727.2|9734.1|9729.1|9734.1|9729.1|9732.1|9727.1|9
1755138600000|2025-08-14 02:30:00|9734.6|9729.6|9738.1|9733.1|9738.1|9733.1|9734.5|9729.5|31
1755138900000|2025-08-14 02:35:00|9738|9733|9735.3|9730.3|9738|9733|9735|9730|17
1755139200000|2025-08-14 02:40:00|9735.1|9730.1|9734.6|9729.6|9735.4|9730.4|9734.6|9729.6|11
1755139500000|2025-08-14 02:45:00|9734.8|9729.8|9735.4|9730.4|9735.4|9730.4|9734.6|9729.6|35
1755139800000|2025-08-14 02:50:00|9735.8|9730.8|9736.6|9731.6|9736.8|9731.8|9735.5|9730.5|17
1755140100000|2025-08-14 02:55:00|9736.8|9731.8|9734.8|9729.8|9736.9|9731.9|9734.8|9729.8|5
1755140400000|2025-08-14 03:00:00|9734.9|9729.9|9735.5|9730.5|9735.8|9730.8|9734.9|9729.9|5
1755140700000|2025-08-14 03:05:00|9735.8|9730.8|9737.2|9732.2|9737.5|9732.5|9735.8|9730.8|6
1755141000000|2025-08-14 03:10:00|9737.1|9732.1|9736.9|9731.9|9737.5|9732.5|9736.8|9731.8|10
1755141300000|2025-08-14 03:15:00|9737.1|9732.1|9737.6|9732.6|9738|9733|9736.9|9731.9|28
1755141600000|2025-08-14 03:20:00|9737.7|9732.7|9737.4|9732.4|9737.7|9732.7|9737.1|9732.1|5
1755141900000|2025-08-14 03:25:00|9737.3|9732.3|9736.6|9731.6|9737.4|9732.4|9736.4|9731.4|49
1755142200000|2025-08-14 03:30:00|9736.7|9731.7|9736.3|9731.3|9737|9732|9736.3|9731.3|36
1755142500000|2025-08-14 03:35:00|9736|9731|9735|9730|9736|9731|9734.7|9729.7|42
1755142800000|2025-08-14 03:40:00|9734.9|9729.9|9734.8|9729.8|9735|9730|9733.7|9728.7|15
1755143100000|2025-08-14 03:45:00|9734.9|9729.9|9735.4|9730.4|9736.3|9731.3|9734.9|9729.9|17
1755143400000|2025-08-14 03:50:00|9735.5|9730.5|9735.7|9730.7|9736.4|9731.4|9735.4|9730.4|10
1755143700000|2025-08-14 03:55:00|9735.6|9730.6|9734.9|9729.9|9735.9|9730.9|9734.6|9729.6|16
1755144000000|2025-08-14 04:00:00|9735|9730|9734.7|9729.7|9735.3|9730.3|9734.6|9729.6|10
1755144300000|2025-08-14 04:05:00|9734.8|9729.8|9735.5|9730.5|9735.7|9730.7|9734.7|9729.7|10
1755144600000|2025-08-14 04:10:00|9735.8|9730.8|9733.4|9728.4|9735.9|9730.9|9733.4|9728.4|17
1755144900000|2025-08-14 04:15:00|9733.5|9728.5|9732.9|9727.9|9733.5|9728.5|9732.1|9727.1|14
1755145200000|2025-08-14 04:20:00|9732.8|9727.8|9731.4|9726.4|9733.1|9728.1|9731.2|9726.2|7
1755145500000|2025-08-14 04:25:00|9731.5|9726.5|9733|9728|9733.2|9728.2|9731.4|9726.4|8
1755145800000|2025-08-14 04:30:00|9732.9|9727.9|9733.4|9728.4|9733.4|9728.4|9732.6|9727.6|9
1755146100000|2025-08-14 04:35:00|9733.3|9728.3|9732.4|9727.4|9733.4|9728.4|9732.4|9727.4|1
1755146400000|2025-08-14 04:40:00|9732.6|9727.6|9732|9727|9732.6|9727.6|9731.4|9726.4|2
1755146700000|2025-08-14 04:45:00|9731.9|9726.9|9732.6|9727.6|9733.4|9728.4|9731.9|9726.9|2
1755147000000|2025-08-14 04:50:00|9732.7|9727.7|9731.7|9726.7|9732.7|9727.7|9731.3|9726.3|5
1755147300000|2025-08-14 04:55:00|9731.9|9726.9|9732.3|9727.3|9732.3|9727.3|9731.7|9726.7|1
1755147600000|2025-08-14 05:00:00|9732.4|9727.4|9733.3|9728.3|9733.8|9728.8|9732.4|9727.4|3
1755147900000|2025-08-14 05:05:00|9733.2|9728.2|9733.4|9728.4|9733.8|9728.8|9733.1|9728.1|10
1755148200000|2025-08-14 05:10:00|9733.5|9728.5|9733.7|9728.7|9734.3|9729.3|9733.4|9728.4|8
1755148500000|2025-08-14 05:15:00|9733.8|9728.8|9733.7|9728.7|9734.1|9729.1|9733.6|9728.6|9
1755148800000|2025-08-14 05:20:00|9733.8|9728.8|9734.5|9729.5|9734.8|9729.8|9733.8|9728.8|5
1755149100000|2025-08-14 05:25:00|9734.6|9729.6|9737|9732|9737.6|9732.6|9734.6|9729.6|25
1755149400000|2025-08-14 05:30:00|9737.1|9732.1|9738.2|9733.2|9738.8|9733.8|9737.1|9732.1|23
1755149700000|2025-08-14 05:35:00|9738.4|9733.4|9737.4|9732.4|9738.8|9733.8|9737.4|9732.4|7
1755150000000|2025-08-14 05:40:00|9737.3|9732.3|9735.2|9730.2|9737.3|9732.3|9735.2|9730.2|13
1755150300000|2025-08-14 05:45:00|9735|9730|9734.7|9729.7|9735.3|9730.3|9733.3|9728.3|29
1755150600000|2025-08-14 05:50:00|9734.5|9729.5|9736.9|9731.9|9737.2|9732.2|9734.5|9729.5|25
1755150900000|2025-08-14 05:55:00|9737.2|9732.2|9736|9731|9737.7|9732.7|9736|9731|2
1755151200000|2025-08-14 06:00:00|9736.2|9731.2|9737.5|9732.5|9737.7|9732.7|9732.9|9727.9|62
1755151500000|2025-08-14 06:05:00|9737.4|9732.4|9733.6|9728.6|9738|9733|9732.2|9727.2|18
1755151800000|2025-08-14 06:10:00|9733.5|9728.5|9730.6|9725.6|9733.7|9728.7|9730.1|9725.1|19
1755152100000|2025-08-14 06:15:00|9730.7|9725.7|9732.6|9727.6|9733.3|9728.3|9730.2|9725.2|6
1755152400000|2025-08-14 06:20:00|9732.7|9727.7|9732.3|9727.3|9736.2|9731.2|9732.2|9727.2|10
1755152700000|2025-08-14 06:25:00|9732.2|9727.2|9731.2|9726.2|9732.3|9727.3|9731|9726|14
1755153000000|2025-08-14 06:30:00|9731|9726|9732.5|9727.5|9735.4|9730.4|9730.3|9725.3|26
1755153300000|2025-08-14 06:35:00|9732.6|9727.6|9734|9729|9734|9729|9731.2|9726.2|11
1755153600000|2025-08-14 06:40:00|9733.9|9728.9|9737|9732|9737.9|9732.9|9733.6|9728.6|21
1755153900000|2025-08-14 06:45:00|9736.9|9731.9|9740.1|9735.1|9740.4|9735.4|9736.2|9731.2|41
1755154200000|2025-08-14 06:50:00|9740|9735|9740.5|9735.5|9743.4|9738.4|9739.4|9734.4|102
1755154500000|2025-08-14 06:55:00|9740.4|9735.4|9744.1|9739.1|9744.2|9739.2|9740.4|9735.4|60
1755154800000|2025-08-14 07:00:00|9744|9739|9739.7|9734.7|9744.1|9739.1|9738.7|9733.7|109
1755155100000|2025-08-14 07:05:00|9739.8|9734.8|9742.9|9737.9|9743.6|9738.6|9739.6|9734.6|42
1755155400000|2025-08-14 07:10:00|9742.8|9737.8|9740.5|9735.5|9743.1|9738.1|9739.1|9734.1|16
1755155700000|2025-08-14 07:15:00|9740.6|9735.6|9742.2|9737.2|9743.2|9738.2|9739.9|9734.9|35
1755156000000|2025-08-14 07:20:00|9742.4|9737.4|9746.7|9741.7|9747.5|9742.5|9742.4|9737.4|75
1755156300000|2025-08-14 07:25:00|9746.6|9741.6|9745|9740|9746.7|9741.7|9744.3|9739.3|40
1755156600000|2025-08-14 07:30:00|9745.2|9740.2|9743.5|9738.5|9747.6|9742.6|9743.4|9738.4|26
1755156900000|2025-08-14 07:35:00|9743.6|9738.6|9743.5|9738.5|9745.1|9740.1|9742.6|9737.6|49
1755157200000|2025-08-14 07:40:00|9743.7|9738.7|9747.1|9742.1|9747.1|9742.1|9743.7|9738.7|59
1755157500000|2025-08-14 07:45:00|9747|9742|9747.9|9742.9|9749.4|9744.4|9745.5|9740.5|30
1755157800000|2025-08-14 07:50:00|9748|9743|9749.3|9744.3|9750.1|9745.1|9748|9743|33
1755158100000|2025-08-14 07:55:00|9749.4|9744.4|9749|9744|9749.9|9744.9|9749|9744|20
1755158400000|2025-08-14 08:00:00|9748.9|9743.9|9748.2|9743.2|9750.2|9745.2|9747.4|9742.4|23
1755158700000|2025-08-14 08:05:00|9748.1|9743.1|9753.4|9748.4|9754|9749|9747.7|9742.7|93
1755159000000|2025-08-14 08:10:00|9753.3|9748.3|9749|9744|9753.7|9748.7|9747.6|9742.6|57
1755159300000|2025-08-14 08:15:00|9748.9|9743.9|9748.4|9743.4|9750|9745|9748.2|9743.2|24
1755159600000|2025-08-14 08:20:00|9748.3|9743.3|9746.9|9741.9|9749.1|9744.1|9746.5|9741.5|62
1755159900000|2025-08-14 08:25:00|9747|9742|9745.7|9740.7|9747.9|9742.9|9745|9740|43
1755160200000|2025-08-14 08:30:00|9745.6|9740.6|9745.2|9740.2|9747|9742|9744.5|9739.5|39
1755160500000|2025-08-14 08:35:00|9745.1|9740.1|9747|9742|9747.7|9742.7|9744.9|9739.9|17
1755160800000|2025-08-14 08:40:00|9747.3|9742.3|9750.2|9745.2|9750.2|9745.2|9747.2|9742.2|21
1755161100000|2025-08-14 08:45:00|9750.1|9745.1|9752.4|9747.4|9752.4|9747.4|9749.5|9744.5|44
1755161400000|2025-08-14 08:50:00|9752.3|9747.3|9754.1|9749.1|9755|9750|9751.9|9746.9|55
1755161700000|2025-08-14 08:55:00|9754.2|9749.2|9754.8|9749.8|9755.3|9750.3|9752.8|9747.8|55
1755162000000|2025-08-14 09:00:00|9754.7|9749.7|9751.9|9746.9|9754.8|9749.8|9751.7|9746.7|26
1755162300000|2025-08-14 09:05:00|9751.7|9746.7|9749.1|9744.1|9752.7|9747.7|9749|9744|32
1755162600000|2025-08-14 09:10:00|9749.2|9744.2|9745.9|9740.9|9749.3|9744.3|9745.4|9740.4|57
1755162900000|2025-08-14 09:15:00|9746|9741|9744.7|9739.7|9746.4|9741.4|9744.5|9739.5|57
1755163200000|2025-08-14 09:20:00|9744.6|9739.6|9745.7|9740.7|9746.2|9741.2|9744.1|9739.1|22
1755163500000|2025-08-14 09:25:00|9745.6|9740.6|9744.7|9739.7|9745.8|9740.8|9744.4|9739.4|29
1755163800000|2025-08-14 09:30:00|9744.6|9739.6|9744.6|9739.6|9744.7|9739.7|9743.2|9738.2|18
1755164100000|2025-08-14 09:35:00|9744.7|9739.7|9744.3|9739.3|9744.9|9739.9|9743.3|9738.3|24
1755164400000|2025-08-14 09:40:00|9744.4|9739.4|9745.8|9740.8|9746.2|9741.2|9744.3|9739.3|16
1755164700000|2025-08-14 09:45:00|9746.1|9741.1|9745.6|9740.6|9747.2|9742.2|9745.5|9740.5|26
1755165000000|2025-08-14 09:50:00|9745.5|9740.5|9746.3|9741.3|9747.2|9742.2|9745.3|9740.3|12
1755165300000|2025-08-14 09:55:00|9746.5|9741.5|9748.5|9743.5|9748.9|9743.9|9746.1|9741.1|21
1755165600000|2025-08-14 10:00:00|9748.6|9743.6|9748.1|9743.1|9748.8|9743.8|9747.4|9742.4|25
1755165900000|2025-08-14 10:05:00|9748.3|9743.3|9746.8|9741.8|9748.8|9743.8|9746.5|9741.5|14
1755166200000|2025-08-14 10:10:00|9746.9|9741.9|9746.7|9741.7|9747.8|9742.8|9745.5|9740.5|27
1755166500000|2025-08-14 10:15:00|9746.6|9741.6|9745.4|9740.4|9746.7|9741.7|9745.4|9740.4|20
1755166800000|2025-08-14 10:20:00|9745.5|9740.5|9742.2|9737.2|9745.5|9740.5|9742|9737|64
1755167100000|2025-08-14 10:25:00|9742.3|9737.3|9738.9|9733.9|9742.3|9737.3|9738.7|9733.7|75
1755167400000|2025-08-14 10:30:00|9738.7|9733.7|9737.7|9732.7|9739.5|9734.5|9737.7|9732.7|29
1755167700000|2025-08-14 10:35:00|9737.8|9732.8|9737.9|9732.9|9739.2|9734.2|9737.5|9732.5|40
1755168000000|2025-08-14 10:40:00|9737.8|9732.8|9741.9|9736.9|9742.5|9737.5|9737.8|9732.8|34
1755168300000|2025-08-14 10:45:00|9742|9737|9741.7|9736.7|9743|9738|9741.1|9736.1|21
1755168600000|2025-08-14 10:50:00|9741.6|9736.6|9740.7|9735.7|9741.6|9736.6|9740|9735|15
1755168900000|2025-08-14 10:55:00|9740.6|9735.6|9739.9|9734.9|9741.5|9736.5|9739.8|9734.8|14
1755169200000|2025-08-14 11:00:00|9739.8|9734.8|9740.6|9735.6|9742|9737|9739.2|9734.2|32
1755169500000|2025-08-14 11:05:00|9740.4|9735.4|9740|9735|9741|9736|9739|9734|23
1755169800000|2025-08-14 11:10:00|9739.9|9734.9|9739.8|9734.8|9740.8|9735.8|9739.7|9734.7|13
1755170100000|2025-08-14 11:15:00|9739.9|9734.9|9742.6|9737.6|9742.8|9737.8|9739.8|9734.8|26
1755170400000|2025-08-14 11:20:00|9742.7|9737.7|9743.7|9738.7|9745.3|9740.3|9742.2|9737.2|35
1755170700000|2025-08-14 11:25:00|9744|9739|9745.4|9740.4|9747.3|9742.3|9744|9739|44
1755171000000|2025-08-14 11:30:00|9745.3|9740.3|9744.7|9739.7|9745.5|9740.5|9744.3|9739.3|41
1755171300000|2025-08-14 11:35:00|9744.6|9739.6|9746.1|9741.1|9746.6|9741.6|9742.7|9737.7|24
1755171600000|2025-08-14 11:40:00|9745.8|9740.8|9745.1|9740.1|9746.1|9741.1|9743.6|9738.6|16
1755171900000|2025-08-14 11:45:00|9745|9740|9745.7|9740.7|9746.8|9741.8|9744.8|9739.8|30
1755172200000|2025-08-14 11:50:00|9745.6|9740.6|9741.6|9736.6|9746.6|9741.6|9741.2|9736.2|41
1755172500000|2025-08-14 11:55:00|9741.8|9736.8|9744.3|9739.3|9746.1|9741.1|9741.8|9736.8|45
1755172800000|2025-08-14 12:00:00|9744|9739|9741.7|9736.7|9744.8|9739.8|9741.6|9736.6|40
1755173100000|2025-08-14 12:05:00|9741.6|9736.6|9743.3|9738.3|9743.4|9738.4|9741.1|9736.1|26
1755173400000|2025-08-14 12:10:00|9743.1|9738.1|9744.1|9739.1|9744.4|9739.4|9742.3|9737.3|29
1755173700000|2025-08-14 12:15:00|9744|9739|9747.2|9742.2|9747.9|9742.9|9743.9|9738.9|89
1755174000000|2025-08-14 12:20:00|9747.1|9742.1|9743.6|9738.6|9747.1|9742.1|9742.5|9737.5|42
1755174300000|2025-08-14 12:25:00|9743.5|9738.5|9750|9745|9750|9745|9742.5|9737.5|107
1755174600000|2025-08-14 12:30:00|9753.2|9744.2|9761.3|9756.3|9774.5|9769.5|9752.7|9744.2|1292
1755174900000|2025-08-14 12:35:00|9761.4|9756.4|9756.6|9751.6|9761.4|9756.4|9753.4|9748.4|420
1755175200000|2025-08-14 12:40:00|9756.4|9751.4|9753|9748|9761.7|9756.7|9753|9748|213
1755175500000|2025-08-14 12:45:00|9753.1|9748.1|9757.4|9752.4|9758.3|9753.3|9749.2|9744.2|159
1755175800000|2025-08-14 12:50:00|9757.6|9752.6|9762.2|9757.2|9762.5|9757.5|9753.5|9748.5|135
1755176100000|2025-08-14 12:55:00|9762.3|9757.3|9764.5|9759.5|9767.7|9762.7|9761.5|9756.5|485
1755176400000|2025-08-14 13:00:00|9764.1|9759.1|9765|9760|9770.8|9765.8|9763.8|9758.8|236
1755176700000|2025-08-14 13:05:00|9764.9|9759.9|9766.7|9761.7|9770.2|9765.2|9764.9|9759.9|108
1755177000000|2025-08-14 13:10:00|9766.6|9761.6|9766.3|9761.3|9768.9|9763.9|9763.3|9758.3|189
1755177300000|2025-08-14 13:15:00|9766.4|9761.4|9766|9761|9768|9763|9761|9756|153
1755177600000|2025-08-14 13:20:00|9766.3|9761.3|9773.5|9768.5|9774|9769|9765.7|9760.7|111
1755177900000|2025-08-14 13:25:00|9773.8|9768.8|9774.9|9769.9|9775.1|9770.1|9771.6|9766.6|118
1755178200000|2025-08-14 13:30:00|9775.1|9770.1|9774.5|9769.5|9775.4|9770.4|9771.5|9766.5|166
1755178500000|2025-08-14 13:35:00|9774.4|9769.4|9771.3|9766.3|9774.5|9769.5|9770.8|9765.8|100
1755178800000|2025-08-14 13:40:00|9771.4|9766.4|9775.6|9770.6|9776.1|9771.1|9771.3|9766.3|63
1755179100000|2025-08-14 13:45:00|9775.8|9770.8|9777|9772|9778.5|9773.5|9774.9|9769.9|119
1755179400000|2025-08-14 13:50:00|9777.1|9772.1|9774.6|9769.6|9777.2|9772.2|9774.6|9769.6|38
1755179700000|2025-08-14 13:55:00|9774.3|9769.3|9779|9774|9779.1|9774.1|9774|9769|91
1755180000000|2025-08-14 14:00:00|9778.9|9773.9|9780.1|9775.1|9781.8|9776.8|9777.2|9772.2|114
1755180300000|2025-08-14 14:05:00|9780.3|9775.3|9782.3|9777.3|9787.1|9782.1|9780.3|9775.3|152
1755180600000|2025-08-14 14:10:00|9782.5|9777.5|9777.8|9772.8|9784.1|9779.1|9777.8|9772.8|105
1755180900000|2025-08-14 14:15:00|9777.9|9772.9|9771.8|9766.8|9777.9|9772.9|9771.8|9766.8|185
1755181200000|2025-08-14 14:20:00|9771.6|9766.6|9773.7|9768.7|9775.1|9770.1|9771.3|9766.3|106
1755181500000|2025-08-14 14:25:00|9773.8|9768.8|9770|9765|9774.5|9769.5|9769.4|9764.4|82
1755181800000|2025-08-14 14:30:00|9769.9|9764.9|9769.5|9764.5|9770.5|9765.5|9767.7|9762.7|56
1755182100000|2025-08-14 14:35:00|9769.6|9764.6|9771.1|9766.1|9771.6|9766.6|9767.3|9762.3|42
1755182400000|2025-08-14 14:40:00|9771.4|9766.4|9772.1|9767.1|9772.7|9767.7|9771.3|9766.3|41
1755182700000|2025-08-14 14:45:00|9772.2|9767.2|9769|9764|9772.4|9767.4|9768.6|9763.6|38
1755183000000|2025-08-14 14:50:00|9768.9|9763.9|9772.7|9767.7|9773.3|9768.3|9767.6|9762.6|49
1755183300000|2025-08-14 14:55:00|9772.8|9767.8|9770.5|9765.5|9773.6|9768.6|9770.2|9765.2|59
1755183600000|2025-08-14 15:00:00|9770.6|9765.6|9774.1|9769.1|9774.3|9769.3|9769.9|9764.9|246
1755183900000|2025-08-14 15:05:00|9773.9|9768.9|9778.9|9773.9|9779.8|9774.8|9773.9|9768.9|140
1755184200000|2025-08-14 15:10:00|9779.2|9774.2|9778.3|9773.3|9782.4|9777.4|9778.3|9773.3|102
1755184500000|2025-08-14 15:15:00|9778.4|9773.4|9780.3|9775.3|9780.5|9775.5|9776.8|9771.8|40
1755184800000|2025-08-14 15:20:00|9780.2|9775.2|9779.2|9774.2|9781.2|9776.2|9776.9|9771.9|30
1755185100000|2025-08-14 15:25:00|9779|9774|9780.2|9775.2|9781.6|9776.6|9777.5|9772.5|97
1755185400000|2025-08-14 15:30:00|9779.9|9774.9|9781.2|9776.2|9781.5|9776.5|9778.7|9773.7|86
1755185700000|2025-08-14 15:35:00|9781.4|9776.4|9785.2|9780.2|9786.3|9781.3|9781.2|9776.2|120
1755186000000|2025-08-14 15:40:00|9784.9|9779.9|9788.1|9783.1|9788.3|9783.3|9784.7|9779.7|71
1755186300000|2025-08-14 15:45:00|9787.9|9782.9|9785.7|9780.7|9789.4|9784.4|9784.8|9779.8|57
1755186600000|2025-08-14 15:50:00|9785.8|9780.8|9786.4|9781.4|9786.7|9781.7|9782.5|9777.5|152
1755186900000|2025-08-14 15:55:00|9786.5|9781.5|9785|9780|9788.6|9783.6|9784.7|9779.7|47
1755187200000|2025-08-14 16:00:00|9784.7|9779.7|9784.5|9779.5|9786.6|9781.6|9784.3|9779.3|43
1755187500000|2025-08-14 16:05:00|9784.6|9779.6|9787.9|9782.9|9788.1|9783.1|9783.7|9778.7|54
1755187800000|2025-08-14 16:10:00|9787.7|9782.7|9792.7|9787.7|9792.8|9787.8|9787.7|9782.7|38
1755188100000|2025-08-14 16:15:00|9792.6|9787.6|9790.9|9785.9|9793.6|9788.6|9790.6|9785.6|68
1755188400000|2025-08-14 16:20:00|9791|9786|9789.9|9784.9|9792.1|9787.1|9789.2|9784.2|18
1755188700000|2025-08-14 16:25:00|9789.8|9784.8|9789.4|9784.4|9789.9|9784.9|9787.9|9782.9|19
1755189000000|2025-08-14 16:30:00|9789.5|9784.5|9790.6|9785.6|9791.9|9786.9|9789.4|9784.4|26
1755189300000|2025-08-14 16:35:00|9790.7|9785.7|9789.3|9784.3|9790.7|9785.7|9788.2|9783.2|38
1755189600000|2025-08-14 16:40:00|9789.2|9784.2|9790.4|9785.4|9790.6|9785.6|9788.2|9783.2|18
1755189900000|2025-08-14 16:45:00|9790.5|9785.5|9791.7|9786.7|9792.5|9787.5|9790.2|9785.2|59
1755190200000|2025-08-14 16:50:00|9791.6|9786.6|9792.6|9787.6|9792.9|9787.9|9790.9|9785.9|34
1755190500000|2025-08-14 16:55:00|9792.5|9787.5|9792.4|9787.4|9794.8|9789.8|9792.4|9787.4|155
1755190800000|2025-08-14 17:00:00|9792.3|9787.3|9789.1|9784.1|9792.3|9787.3|9789.1|9784.1|60
1755191100000|2025-08-14 17:05:00|9788.9|9783.9|9786.4|9781.4|9789.8|9784.8|9785.9|9780.9|15
1755191400000|2025-08-14 17:10:00|9786.3|9781.3|9785.9|9780.9|9786.5|9781.5|9785.9|9780.9|14
1755191700000|2025-08-14 17:15:00|9785.7|9780.7|9788.7|9783.7|9788.9|9783.9|9785.4|9780.4|21
1755192000000|2025-08-14 17:20:00|9788.5|9783.5|9785.7|9780.7|9788.5|9783.5|9785.7|9780.7|27
1755192300000|2025-08-14 17:25:00|9785.6|9780.6|9787.9|9782.9|9788.1|9783.1|9785.4|9780.4|48
1755192600000|2025-08-14 17:30:00|9787.7|9782.7|9789.4|9784.4|9791.2|9786.2|9787.7|9782.7|37
1755192900000|2025-08-14 17:35:00|9789.7|9784.7|9791.1|9786.1|9792.7|9787.7|9789.6|9784.6|51
1755193200000|2025-08-14 17:40:00|9791.2|9786.2|9793.1|9788.1|9794.2|9789.2|9791.2|9786.2|72
1755193500000|2025-08-14 17:45:00|9792.9|9787.9|9790.1|9785.1|9793.6|9788.6|9789.9|9784.9|43
1755193800000|2025-08-14 17:50:00|9790.2|9785.2|9790.6|9785.6|9791.5|9786.5|9790.1|9785.1|48
1755194100000|2025-08-14 17:55:00|9790.5|9785.5|9790.1|9785.1|9790.8|9785.8|9789.7|9784.7|46
1755194400000|2025-08-14 18:00:00|9789.9|9784.9|9791|9786|9791.3|9786.3|9789.1|9784.1|40
1755194700000|2025-08-14 18:05:00|9791.2|9786.2|9793.4|9788.4|9793.7|9788.7|9790.7|9785.7|23
1755195000000|2025-08-14 18:10:00|9793.3|9788.3|9792.1|9787.1|9793.4|9788.4|9791.5|9786.5|27
1755195300000|2025-08-14 18:15:00|9792.2|9787.2|9790.9|9785.9|9792.8|9787.8|9790.9|9785.9|28
1755195600000|2025-08-14 18:20:00|9790.8|9785.8|9790.4|9785.4|9791.8|9786.8|9790.3|9785.3|6
1755195900000|2025-08-14 18:25:00|9790.5|9785.5|9788.1|9783.1|9790.7|9785.7|9787.9|9782.9|13
1755196200000|2025-08-14 18:30:00|9787.9|9782.9|9788.2|9783.2|9789|9784|9787.8|9782.8|7
1755196500000|2025-08-14 18:35:00|9788.3|9783.3|9787.9|9782.9|9789|9784|9787.9|9782.9|29
1755196800000|2025-08-14 18:40:00|9788.1|9783.1|9789.7|9784.7|9789.8|9784.8|9787.9|9782.9|1
1755197100000|2025-08-14 18:45:00|9789.8|9784.8|9788.3|9783.3|9790.2|9785.2|9788.3|9783.3|38
1755197400000|2025-08-14 18:50:00|9788.4|9783.4|9788.2|9783.2|9788.5|9783.5|9786.7|9781.7|22
1755197700000|2025-08-14 18:55:00|9788.3|9783.3|9787.4|9782.4|9788.5|9783.5|9787.4|9782.4|120
1755198000000|2025-08-14 19:00:00|9787.2|9782.2|9784.8|9779.8|9787.4|9782.4|9784.5|9779.5|75
1755198300000|2025-08-14 19:05:00|9784.9|9779.9|9783.5|9778.5|9785.6|9780.6|9783.5|9778.5|45
1755198600000|2025-08-14 19:10:00|9783.4|9778.4|9783.3|9778.3|9784.2|9779.2|9783.2|9778.2|24
1755198900000|2025-08-14 19:15:00|9783.4|9778.4|9783.3|9778.3|9784.2|9779.2|9783.3|9778.3|80
1755199200000|2025-08-14 19:20:00|9783.6|9778.6|9783.2|9778.2|9783.7|9778.7|9782.5|9777.5|50
1755199500000|2025-08-14 19:25:00|9783.3|9778.3|9783.2|9778.2|9783.7|9778.7|9782.8|9777.8|15
1755199800000|2025-08-14 19:30:00|9783.5|9778.5|9781.3|9776.3|9783.6|9778.6|9781.3|9776.3|27
1755200100000|2025-08-14 19:35:00|9781.7|9776.7|9780.3|9775.3|9781.7|9776.7|9780.3|9775.3|23
1755200400000|2025-08-14 19:40:00|9780.6|9775.6|9780.7|9775.7|9781.2|9776.2|9780.6|9775.6|18
1755200700000|2025-08-14 19:45:00|9780.4|9775.4|9780.8|9775.8|9781.7|9776.7|9780.4|9775.4|26
1755201000000|2025-08-14 19:50:00|9780.7|9775.7|9782.4|9777.4|9782.5|9777.5|9780.5|9775.5|24
1755201300000|2025-08-14 19:55:00|9782.7|9777.7|9782.1|9777.1|9783.4|9778.4|9781.8|9776.8|37
1755201600000|2025-08-14 20:00:00|9782.2|9777.2|9781.1|9776.1|9782.3|9777.3|9780.8|9775.8|23
1755201900000|2025-08-14 20:05:00|9781|9776|9781.6|9776.6|9781.7|9776.7|9780.8|9775.8|4
1755202200000|2025-08-14 20:10:00|9781.4|9776.4|9781.7|9776.7|9782.2|9777.2|9781.2|9776.2|21
1755202500000|2025-08-14 20:15:00|9781.8|9776.8|9782.2|9777.2|9782.7|9777.7|9781.8|9776.8|2
1755202800000|2025-08-14 20:20:00|9782.1|9777.1|9782.4|9777.4|9782.9|9777.9|9782|9777|0
1755203100000|2025-08-14 20:25:00|9782.2|9777.2|9782.4|9777.4|9782.7|9777.7|9782.2|9777.2|0
1755203400000|2025-08-14 20:30:00|9782.3|9777.3|9783.4|9778.4|9783.4|9778.4|9782.1|9777.1|4
1755203700000|2025-08-14 20:35:00|9783.7|9778.7|9784.1|9779.1|9784.4|9779.4|9783.5|9778.5|6
1755204000000|2025-08-14 20:40:00|9784|9779|9783.5|9778.5|9784.1|9779.1|9783.5|9778.5|6
1755204300000|2025-08-14 20:45:00|9783.3|9778.3|9783.1|9778.1|9783.4|9778.4|9782.7|9777.7|10
1755204600000|2025-08-14 20:50:00|9782.8|9777.8|9782.3|9777.3|9783.1|9778.1|9782|9777|9
1755204900000|2025-08-14 20:55:00|9782.2|9777.2|9782.9|9777.9|9783.2|9778.2|9781.4|9776.4|7
1755129600000|2025-08-14 00:00:00|9734.3|9729.3|9732.4|9727.4|9734.3|9729.3|9731.4|9726.4|60
1755129900000|2025-08-14 00:05:00|9732.5|9727.5|9731.9|9726.9|9733|9728|9731.4|9726.4|33
1755130200000|2025-08-14 00:10:00|9732|9727|9731.9|9726.9|9732.6|9727.6|9731.7|9726.7|19
1755130500000|2025-08-14 00:15:00|9731.8|9726.8|9731.1|9726.1|9731.8|9726.8|9730.3|9725.3|21
1755130800000|2025-08-14 00:20:00|9731|9726|9732.5|9727.5|9733.1|9728.1|9731|9726|22
1755131100000|2025-08-14 00:25:00|9732.4|9727.4|9730.8|9725.8|9732.4|9727.4|9730.8|9725.8|11
1755131400000|2025-08-14 00:30:00|9730.7|9725.7|9729.9|9724.9|9730.8|9725.8|9729.3|9724.3|31
1755131700000|2025-08-14 00:35:00|9729.8|9724.8|9730.8|9725.8|9730.8|9725.8|9729.6|9724.6|28
1755132000000|2025-08-14 00:40:00|9730.7|9725.7|9730.2|9725.2|9731.4|9726.4|9729.9|9724.9|19
1755132300000|2025-08-14 00:45:00|9730.3|9725.3|9730|9725|9730.8|9725.8|9729.8|9724.8|36
1755132600000|2025-08-14 00:50:00|9729.8|9724.8|9729|9724|9730.4|9725.4|9728.9|9723.9|18
1755132900000|2025-08-14 00:55:00|9728.9|9723.9|9729.6|9724.6|9729.8|9724.8|9728.1|9723.1|26
1755133200000|2025-08-14 01:00:00|9729.7|9724.7|9727.8|9722.8|9729.7|9724.7|9727|9722|32
1755133500000|2025-08-14 01:05:00|9728.2|9723.2|9729|9724|9729.7|9724.7|9728.2|9723.2|39
1755133800000|2025-08-14 01:10:00|9728.8|9723.8|9726.1|9721.1|9729|9724|9725.7|9720.7|56
1755134100000|2025-08-14 01:15:00|9726|9721|9724.9|9719.9|9726.2|9721.2|9724.8|9719.8|63
1755134400000|2025-08-14 01:20:00|9725|9720|9725|9720|9725.2|9720.2|9724.7|9719.7|17
1755134700000|2025-08-14 01:25:00|9725.1|9720.1|9726|9721|9726.2|9721.2|9725.1|9720.1|63
1755135000000|2025-08-14 01:30:00|9726.2|9721.2|9727.9|9722.9|9728.2|9723.2|9725.2|9720.2|75
1755135300000|2025-08-14 01:35:00|9728|9723|9728|9723|9729.7|9724.7|9727.9|9722.9|27
1755135600000|2025-08-14 01:40:00|9727.9|9722.9|9728.2|9723.2|9728.9|9723.9|9727.6|9722.6|17
1755135900000|2025-08-14 01:45:00|9727.9|9722.9|9725.2|9720.2|9728|9723|9725|9720|92
1755136200000|2025-08-14 01:50:00|9725.3|9720.3|9725.2|9720.2|9725.7|9720.7|9724.3|9719.3|43
1755136500000|2025-08-14 01:55:00|9725.3|9720.3|9727.1|9722.1|9727.4|9722.4|9725.2|9720.2|19
1755136800000|2025-08-14 02:00:00|9727.3|9722.3|9729.1|9724.1|9729.3|9724.3|9727.2|9722.2|21
1755137100000|2025-08-14 02:05:00|9729.3|9724.3|9729.2|9724.2|9729.8|9724.8|9728.6|9723.6|1
1755137400000|2025-08-14 02:10:00|9729.1|9724.1|9727.9|9722.9|9729.1|9724.1|9727.8|9722.8|16
1755137700000|2025-08-14 02:15:00|9728|9723|9733.1|9728.1|9733.2|9728.2|9728|9723|23
1755138000000|2025-08-14 02:20:00|9733|9728|9732.5|9727.5|9733.8|9728.8|9731.9|9726.9|20
1755138300000|2025-08-14 02:25:00|9732.2|9727.2|9734.1|9729.1|9734.1|9729.1|9732.1|9727.1|9
1755138600000|2025-08-14 02:30:00|9734.6|9729.6|9738.1|9733.1|9738.1|9733.1|9734.5|9729.5|31
1755138900000|2025-08-14 02:35:00|9738|9733|9735.3|9730.3|9738|9733|9735|9730|17
1755139200000|2025-08-14 02:40:00|9735.1|9730.1|9734.6|9729.6|9735.4|9730.4|9734.6|9729.6|11
1755139500000|2025-08-14 02:45:00|9734.8|9729.8|9735.4|9730.4|9735.4|9730.4|9734.6|9729.6|35
1755139800000|2025-08-14 02:50:00|9735.8|9730.8|9736.6|9731.6|9736.8|9731.8|9735.5|9730.5|17
1755140100000|2025-08-14 02:55:00|9736.8|9731.8|9734.8|9729.8|9736.9|9731.9|9734.8|9729.8|5
1755140400000|2025-08-14 03:00:00|9734.9|9729.9|9735.5|9730.5|9735.8|9730.8|9734.9|9729.9|5
1755140700000|2025-08-14 03:05:00|9735.8|9730.8|9737.2|9732.2|9737.5|9732.5|9735.8|9730.8|6
1755141000000|2025-08-14 03:10:00|9737.1|9732.1|9736.9|9731.9|9737.5|9732.5|9736.8|9731.8|10
1755141300000|2025-08-14 03:15:00|9737.1|9732.1|9737.6|9732.6|9738|9733|9736.9|9731.9|28
1755141600000|2025-08-14 03:20:00|9737.7|9732.7|9737.4|9732.4|9737.7|9732.7|9737.1|9732.1|5
1755141900000|2025-08-14 03:25:00|9737.3|9732.3|9736.6|9731.6|9737.4|9732.4|9736.4|9731.4|49
1755142200000|2025-08-14 03:30:00|9736.7|9731.7|9736.3|9731.3|9737|9732|9736.3|9731.3|36
1755142500000|2025-08-14 03:35:00|9736|9731|9735|9730|9736|9731|9734.7|9729.7|42
1755142800000|2025-08-14 03:40:00|9734.9|9729.9|9734.8|9729.8|9735|9730|9733.7|9728.7|15
1755143100000|2025-08-14 03:45:00|9734.9|9729.9|9735.4|9730.4|9736.3|9731.3|9734.9|9729.9|17
1755143400000|2025-08-14 03:50:00|9735.5|9730.5|9735.7|9730.7|9736.4|9731.4|9735.4|9730.4|10
1755143700000|2025-08-14 03:55:00|9735.6|9730.6|9734.9|9729.9|9735.9|9730.9|9734.6|9729.6|16
1755144000000|2025-08-14 04:00:00|9735|9730|9734.7|9729.7|9735.3|9730.3|9734.6|9729.6|10
1755144300000|2025-08-14 04:05:00|9734.8|9729.8|9735.5|9730.5|9735.7|9730.7|9734.7|9729.7|10
1755144600000|2025-08-14 04:10:00|9735.8|9730.8|9733.4|9728.4|9735.9|9730.9|9733.4|9728.4|17
1755144900000|2025-08-14 04:15:00|9733.5|9728.5|9732.9|9727.9|9733.5|9728.5|9732.1|9727.1|14
1755145200000|2025-08-14 04:20:00|9732.8|9727.8|9731.4|9726.4|9733.1|9728.1|9731.2|9726.2|7
1755145500000|2025-08-14 04:25:00|9731.5|9726.5|9733|9728|9733.2|9728.2|9731.4|9726.4|8
1755145800000|2025-08-14 04:30:00|9732.9|9727.9|9733.4|9728.4|9733.4|9728.4|9732.6|9727.6|9
1755146100000|2025-08-14 04:35:00|9733.3|9728.3|9732.4|9727.4|9733.4|9728.4|9732.4|9727.4|1
1755146400000|2025-08-14 04:40:00|9732.6|9727.6|9732|9727|9732.6|9727.6|9731.4|9726.4|2
1755146700000|2025-08-14 04:45:00|9731.9|9726.9|9732.6|9727.6|9733.4|9728.4|9731.9|9726.9|2
1755147000000|2025-08-14 04:50:00|9732.7|9727.7|9731.7|9726.7|9732.7|9727.7|9731.3|9726.3|5
1755147300000|2025-08-14 04:55:00|9731.9|9726.9|9732.3|9727.3|9732.3|9727.3|9731.7|9726.7|1
1755147600000|2025-08-14 05:00:00|9732.4|9727.4|9733.3|9728.3|9733.8|9728.8|9732.4|9727.4|3
1755147900000|2025-08-14 05:05:00|9733.2|9728.2|9733.4|9728.4|9733.8|9728.8|9733.1|9728.1|10
1755148200000|2025-08-14 05:10:00|9733.5|9728.5|9733.7|9728.7|9734.3|9729.3|9733.4|9728.4|8
1755148500000|2025-08-14 05:15:00|9733.8|9728.8|9733.7|9728.7|9734.1|9729.1|9733.6|9728.6|9
1755148800000|2025-08-14 05:20:00|9733.8|9728.8|9734.5|9729.5|9734.8|9729.8|9733.8|9728.8|5
1755149100000|2025-08-14 05:25:00|9734.6|9729.6|9737|9732|9737.6|9732.6|9734.6|9729.6|25
1755149400000|2025-08-14 05:30:00|9737.1|9732.1|9738.2|9733.2|9738.8|9733.8|9737.1|9732.1|23
1755149700000|2025-08-14 05:35:00|9738.4|9733.4|9737.4|9732.4|9738.8|9733.8|9737.4|9732.4|7
1755150000000|2025-08-14 05:40:00|9737.3|9732.3|9735.2|9730.2|9737.3|9732.3|9735.2|9730.2|13
1755150300000|2025-08-14 05:45:00|9735|9730|9734.7|9729.7|9735.3|9730.3|9733.3|9728.3|29
1755150600000|2025-08-14 05:50:00|9734.5|9729.5|9736.9|9731.9|9737.2|9732.2|9734.5|9729.5|25
1755150900000|2025-08-14 05:55:00|9737.2|9732.2|9736|9731|9737.7|9732.7|9736|9731|2
1755151200000|2025-08-14 06:00:00|9736.2|9731.2|9737.5|9732.5|9737.7|9732.7|9732.9|9727.9|62
1755151500000|2025-08-14 06:05:00|9737.4|9732.4|9733.6|9728.6|9738|9733|9732.2|9727.2|18
1755151800000|2025-08-14 06:10:00|9733.5|9728.5|9730.6|9725.6|9733.7|9728.7|9730.1|9725.1|19
1755152100000|2025-08-14 06:15:00|9730.7|9725.7|9732.6|9727.6|9733.3|9728.3|9730.2|9725.2|6
1755152400000|2025-08-14 06:20:00|9732.7|9727.7|9732.3|9727.3|9736.2|9731.2|9732.2|9727.2|10
1755152700000|2025-08-14 06:25:00|9732.2|9727.2|9731.2|9726.2|9732.3|9727.3|9731|9726|14
1755153000000|2025-08-14 06:30:00|9731|9726|9732.5|9727.5|9735.4|9730.4|9730.3|9725.3|26
1755153300000|2025-08-14 06:35:00|9732.6|9727.6|9734|9729|9734|9729|9731.2|9726.2|11
1755153600000|2025-08-14 06:40:00|9733.9|9728.9|9737|9732|9737.9|9732.9|9733.6|9728.6|21
1755153900000|2025-08-14 06:45:00|9736.9|9731.9|9740.1|9735.1|9740.4|9735.4|9736.2|9731.2|41
1755154200000|2025-08-14 06:50:00|9740|9735|9740.5|9735.5|9743.4|9738.4|9739.4|9734.4|102
1755154500000|2025-08-14 06:55:00|9740.4|9735.4|9744.1|9739.1|9744.2|9739.2|9740.4|9735.4|60
1755154800000|2025-08-14 07:00:00|9744|9739|9739.7|9734.7|9744.1|9739.1|9738.7|9733.7|109
1755155100000|2025-08-14 07:05:00|9739.8|9734.8|9742.9|9737.9|9743.6|9738.6|9739.6|9734.6|42
1755155400000|2025-08-14 07:10:00|9742.8|9737.8|9740.5|9735.5|9743.1|9738.1|9739.1|9734.1|16
1755155700000|2025-08-14 07:15:00|9740.6|9735.6|9742.2|9737.2|9743.2|9738.2|9739.9|9734.9|35
1755156000000|2025-08-14 07:20:00|9742.4|9737.4|9746.7|9741.7|9747.5|9742.5|9742.4|9737.4|75
1755156300000|2025-08-14 07:25:00|9746.6|9741.6|9745|9740|9746.7|9741.7|9744.3|9739.3|40
1755156600000|2025-08-14 07:30:00|9745.2|9740.2|9743.5|9738.5|9747.6|9742.6|9743.4|9738.4|26
1755156900000|2025-08-14 07:35:00|9743.6|9738.6|9743.5|9738.5|9745.1|9740.1|9742.6|9737.6|49
1755157200000|2025-08-14 07:40:00|9743.7|9738.7|9747.1|9742.1|9747.1|9742.1|9743.7|9738.7|59
1755157500000|2025-08-14 07:45:00|9747|9742|9747.9|9742.9|9749.4|9744.4|9745.5|9740.5|30
1755157800000|2025-08-14 07:50:00|9748|9743|9749.3|9744.3|9750.1|9745.1|9748|9743|33
1755158100000|2025-08-14 07:55:00|9749.4|9744.4|9749|9744|9749.9|9744.9|9749|9744|20
1755158400000|2025-08-14 08:00:00|9748.9|9743.9|9748.2|9743.2|9750.2|9745.2|9747.4|9742.4|23
1755158700000|2025-08-14 08:05:00|9748.1|9743.1|9753.4|9748.4|9754|9749|9747.7|9742.7|93
1755159000000|2025-08-14 08:10:00|9753.3|9748.3|9749|9744|9753.7|9748.7|9747.6|9742.6|57
1755159300000|2025-08-14 08:15:00|9748.9|9743.9|9748.4|9743.4|9750|9745|9748.2|9743.2|24
1755159600000|2025-08-14 08:20:00|9748.3|9743.3|9746.9|9741.9|9749.1|9744.1|9746.5|9741.5|62
1755159900000|2025-08-14 08:25:00|9747|9742|9745.7|9740.7|9747.9|9742.9|9745|9740|43
1755160200000|2025-08-14 08:30:00|9745.6|9740.6|9745.2|9740.2|9747|9742|9744.5|9739.5|39
1755160500000|2025-08-14 08:35:00|9745.1|9740.1|9747|9742|9747.7|9742.7|9744.9|9739.9|17
1755160800000|2025-08-14 08:40:00|9747.3|9742.3|9750.2|9745.2|9750.2|9745.2|9747.2|9742.2|21
1755161100000|2025-08-14 08:45:00|9750.1|9745.1|9752.4|9747.4|9752.4|9747.4|9749.5|9744.5|44
1755161400000|2025-08-14 08:50:00|9752.3|9747.3|9754.1|9749.1|9755|9750|9751.9|9746.9|55
1755161700000|2025-08-14 08:55:00|9754.2|9749.2|9754.8|9749.8|9755.3|9750.3|9752.8|9747.8|55
1755162000000|2025-08-14 09:00:00|9754.7|9749.7|9751.9|9746.9|9754.8|9749.8|9751.7|9746.7|26
1755162300000|2025-08-14 09:05:00|9751.7|9746.7|9749.1|9744.1|9752.7|9747.7|9749|9744|32
1755162600000|2025-08-14 09:10:00|9749.2|9744.2|9745.9|9740.9|9749.3|9744.3|9745.4|9740.4|57
1755162900000|2025-08-14 09:15:00|9746|9741|9744.7|9739.7|9746.4|9741.4|9744.5|9739.5|57
1755163200000|2025-08-14 09:20:00|9744.6|9739.6|9745.7|9740.7|9746.2|9741.2|9744.1|9739.1|22
1755163500000|2025-08-14 09:25:00|9745.6|9740.6|9744.7|9739.7|9745.8|9740.8|9744.4|9739.4|29
1755163800000|2025-08-14 09:30:00|9744.6|9739.6|9744.6|9739.6|9744.7|9739.7|9743.2|9738.2|18
1755164100000|2025-08-14 09:35:00|9744.7|9739.7|9744.3|9739.3|9744.9|9739.9|9743.3|9738.3|24
1755164400000|2025-08-14 09:40:00|9744.4|9739.4|9745.8|9740.8|9746.2|9741.2|9744.3|9739.3|16
1755164700000|2025-08-14 09:45:00|9746.1|9741.1|9745.6|9740.6|9747.2|9742.2|9745.5|9740.5|26
1755165000000|2025-08-14 09:50:00|9745.5|9740.5|9746.3|9741.3|9747.2|9742.2|9745.3|9740.3|12
1755165300000|2025-08-14 09:55:00|9746.5|9741.5|9748.5|9743.5|9748.9|9743.9|9746.1|9741.1|21
1755165600000|2025-08-14 10:00:00|9748.6|9743.6|9748.1|9743.1|9748.8|9743.8|9747.4|9742.4|25
1755165900000|2025-08-14 10:05:00|9748.3|9743.3|9746.8|9741.8|9748.8|9743.8|9746.5|9741.5|14
1755166200000|2025-08-14 10:10:00|9746.9|9741.9|9746.7|9741.7|9747.8|9742.8|9745.5|9740.5|27
1755166500000|2025-08-14 10:15:00|9746.6|9741.6|9745.4|9740.4|9746.7|9741.7|9745.4|9740.4|20
1755166800000|2025-08-14 10:20:00|9745.5|9740.5|9742.2|9737.2|9745.5|9740.5|9742|9737|64
1755167100000|2025-08-14 10:25:00|9742.3|9737.3|9738.9|9733.9|9742.3|9737.3|9738.7|9733.7|75
1755167400000|2025-08-14 10:30:00|9738.7|9733.7|9737.7|9732.7|9739.5|9734.5|9737.7|9732.7|29
1755167700000|2025-08-14 10:35:00|9737.8|9732.8|9737.9|9732.9|9739.2|9734.2|9737.5|9732.5|40
1755168000000|2025-08-14 10:40:00|9737.8|9732.8|9741.9|9736.9|9742.5|9737.5|9737.8|9732.8|34
1755168300000|2025-08-14 10:45:00|9742|9737|9741.7|9736.7|9743|9738|9741.1|9736.1|21
1755168600000|2025-08-14 10:50:00|9741.6|9736.6|9740.7|9735.7|9741.6|9736.6|9740|9735|15
1755168900000|2025-08-14 10:55:00|9740.6|9735.6|9739.9|9734.9|9741.5|9736.5|9739.8|9734.8|14
1755169200000|2025-08-14 11:00:00|9739.8|9734.8|9740.6|9735.6|9742|9737|9739.2|9734.2|32
1755169500000|2025-08-14 11:05:00|9740.4|9735.4|9740|9735|9741|9736|9739|9734|23
1755169800000|2025-08-14 11:10:00|9739.9|9734.9|9739.8|9734.8|9740.8|9735.8|9739.7|9734.7|13
1755170100000|2025-08-14 11:15:00|9739.9|9734.9|9742.6|9737.6|9742.8|9737.8|9739.8|9734.8|26
1755170400000|2025-08-14 11:20:00|9742.7|9737.7|9743.7|9738.7|9745.3|9740.3|9742.2|9737.2|35
1755170700000|2025-08-14 11:25:00|9744|9739|9745.4|9740.4|9747.3|9742.3|9744|9739|44
1755171000000|2025-08-14 11:30:00|9745.3|9740.3|9744.7|9739.7|9745.5|9740.5|9744.3|9739.3|41
1755171300000|2025-08-14 11:35:00|9744.6|9739.6|9746.1|9741.1|9746.6|9741.6|9742.7|9737.7|24
1755171600000|2025-08-14 11:40:00|9745.8|9740.8|9745.1|9740.1|9746.1|9741.1|9743.6|9738.6|16
1755171900000|2025-08-14 11:45:00|9745|9740|9745.7|9740.7|9746.8|9741.8|9744.8|9739.8|30
1755172200000|2025-08-14 11:50:00|9745.6|9740.6|9741.6|9736.6|9746.6|9741.6|9741.2|9736.2|41
1755172500000|2025-08-14 11:55:00|9741.8|9736.8|9744.3|9739.3|9746.1|9741.1|9741.8|9736.8|45
1755172800000|2025-08-14 12:00:00|9744|9739|9741.7|9736.7|9744.8|9739.8|9741.6|9736.6|40
1755173100000|2025-08-14 12:05:00|9741.6|9736.6|9743.3|9738.3|9743.4|9738.4|9741.1|9736.1|26
1755173400000|2025-08-14 12:10:00|9743.1|9738.1|9744.1|9739.1|9744.4|9739.4|9742.3|9737.3|29
1755173700000|2025-08-14 12:15:00|9744|9739|9747.2|9742.2|9747.9|9742.9|9743.9|9738.9|89
1755174000000|2025-08-14 12:20:00|9747.1|9742.1|9743.6|9738.6|9747.1|9742.1|9742.5|9737.5|42
1755174300000|2025-08-14 12:25:00|9743.5|9738.5|9750|9745|9750|9745|9742.5|9737.5|107
1755174600000|2025-08-14 12:30:00|9753.2|9744.2|9761.3|9756.3|9774.5|9769.5|9752.7|9744.2|1292
1755174900000|2025-08-14 12:35:00|9761.4|9756.4|9756.6|9751.6|9761.4|9756.4|9753.4|9748.4|420
1755175200000|2025-08-14 12:40:00|9756.4|9751.4|9753|9748|9761.7|9756.7|9753|9748|213
1755175500000|2025-08-14 12:45:00|9753.1|9748.1|9757.4|9752.4|9758.3|9753.3|9749.2|9744.2|159
1755175800000|2025-08-14 12:50:00|9757.6|9752.6|9762.2|9757.2|9762.5|9757.5|9753.5|9748.5|135
1755176100000|2025-08-14 12:55:00|9762.3|9757.3|9764.5|9759.5|9767.7|9762.7|9761.5|9756.5|485
1755176400000|2025-08-14 13:00:00|9764.1|9759.1|9765|9760|9770.8|9765.8|9763.8|9758.8|236
1755176700000|2025-08-14 13:05:00|9764.9|9759.9|9766.7|9761.7|9770.2|9765.2|9764.9|9759.9|108
1755177000000|2025-08-14 13:10:00|9766.6|9761.6|9766.3|9761.3|9768.9|9763.9|9763.3|9758.3|189
1755177300000|2025-08-14 13:15:00|9766.4|9761.4|9766|9761|9768|9763|9761|9756|153
1755177600000|2025-08-14 13:20:00|9766.3|9761.3|9773.5|9768.5|9774|9769|9765.7|9760.7|111
1755177900000|2025-08-14 13:25:00|9773.8|9768.8|9774.9|9769.9|9775.1|9770.1|9771.6|9766.6|118
1755178200000|2025-08-14 13:30:00|9775.1|9770.1|9774.5|9769.5|9775.4|9770.4|9771.5|9766.5|166
1755178500000|2025-08-14 13:35:00|9774.4|9769.4|9771.3|9766.3|9774.5|9769.5|9770.8|9765.8|100
1755178800000|2025-08-14 13:40:00|9771.4|9766.4|9775.6|9770.6|9776.1|9771.1|9771.3|9766.3|63
1755179100000|2025-08-14 13:45:00|9775.8|9770.8|9777|9772|9778.5|9773.5|9774.9|9769.9|119
1755179400000|2025-08-14 13:50:00|9777.1|9772.1|9774.6|9769.6|9777.2|9772.2|9774.6|9769.6|38
1755179700000|2025-08-14 13:55:00|9774.3|9769.3|9779|9774|9779.1|9774.1|9774|9769|91
1755180000000|2025-08-14 14:00:00|9778.9|9773.9|9780.1|9775.1|9781.8|9776.8|9777.2|9772.2|114
1755180300000|2025-08-14 14:05:00|9780.3|9775.3|9782.3|9777.3|9787.1|9782.1|9780.3|9775.3|152
1755180600000|2025-08-14 14:10:00|9782.5|9777.5|9777.8|9772.8|9784.1|9779.1|9777.8|9772.8|105
1755180900000|2025-08-14 14:15:00|9777.9|9772.9|9771.8|9766.8|9777.9|9772.9|9771.8|9766.8|185
1755181200000|2025-08-14 14:20:00|9771.6|9766.6|9773.7|9768.7|9775.1|9770.1|9771.3|9766.3|106
1755181500000|2025-08-14 14:25:00|9773.8|9768.8|9770|9765|9774.5|9769.5|9769.4|9764.4|82
1755181800000|2025-08-14 14:30:00|9769.9|9764.9|9769.5|9764.5|9770.5|9765.5|9767.7|9762.7|56
1755182100000|2025-08-14 14:35:00|9769.6|9764.6|9771.1|9766.1|9771.6|9766.6|9767.3|9762.3|42
1755182400000|2025-08-14 14:40:00|9771.4|9766.4|9772.1|9767.1|9772.7|9767.7|9771.3|9766.3|41
1755182700000|2025-08-14 14:45:00|9772.2|9767.2|9769|9764|9772.4|9767.4|9768.6|9763.6|38
1755183000000|2025-08-14 14:50:00|9768.9|9763.9|9772.7|9767.7|9773.3|9768.3|9767.6|9762.6|49
1755183300000|2025-08-14 14:55:00|9772.8|9767.8|9770.5|9765.5|9773.6|9768.6|9770.2|9765.2|59
1755183600000|2025-08-14 15:00:00|9770.6|9765.6|9774.1|9769.1|9774.3|9769.3|9769.9|9764.9|246
1755183900000|2025-08-14 15:05:00|9773.9|9768.9|9778.9|9773.9|9779.8|9774.8|9773.9|9768.9|140
1755184200000|2025-08-14 15:10:00|9779.2|9774.2|9778.3|9773.3|9782.4|9777.4|9778.3|9773.3|102
1755184500000|2025-08-14 15:15:00|9778.4|9773.4|9780.3|9775.3|9780.5|9775.5|9776.8|9771.8|40
1755184800000|2025-08-14 15:20:00|9780.2|9775.2|9779.2|9774.2|9781.2|9776.2|9776.9|9771.9|30
1755185100000|2025-08-14 15:25:00|9779|9774|9780.2|9775.2|9781.6|9776.6|9777.5|9772.5|97
1755185400000|2025-08-14 15:30:00|9779.9|9774.9|9781.2|9776.2|9781.5|9776.5|9778.7|9773.7|86
1755185700000|2025-08-14 15:35:00|9781.4|9776.4|9785.2|9780.2|9786.3|9781.3|9781.2|9776.2|120
1755186000000|2025-08-14 15:40:00|9784.9|9779.9|9788.1|9783.1|9788.3|9783.3|9784.7|9779.7|71
1755186300000|2025-08-14 15:45:00|9787.9|9782.9|9785.7|9780.7|9789.4|9784.4|9784.8|9779.8|57
1755186600000|2025-08-14 15:50:00|9785.8|9780.8|9786.4|9781.4|9786.7|9781.7|9782.5|9777.5|152
1755186900000|2025-08-14 15:55:00|9786.5|9781.5|9785|9780|9788.6|9783.6|9784.7|9779.7|47
1755187200000|2025-08-14 16:00:00|9784.7|9779.7|9784.5|9779.5|9786.6|9781.6|9784.3|9779.3|43
1755187500000|2025-08-14 16:05:00|9784.6|9779.6|9787.9|9782.9|9788.1|9783.1|9783.7|9778.7|54
1755187800000|2025-08-14 16:10:00|9787.7|9782.7|9792.7|9787.7|9792.8|9787.8|9787.7|9782.7|38
1755188100000|2025-08-14 16:15:00|9792.6|9787.6|9790.9|9785.9|9793.6|9788.6|9790.6|9785.6|68
1755188400000|2025-08-14 16:20:00|9791|9786|9789.9|9784.9|9792.1|9787.1|9789.2|9784.2|18
1755188700000|2025-08-14 16:25:00|9789.8|9784.8|9789.4|9784.4|9789.9|9784.9|9787.9|9782.9|19
1755189000000|2025-08-14 16:30:00|9789.5|9784.5|9790.6|9785.6|9791.9|9786.9|9789.4|9784.4|26
1755189300000|2025-08-14 16:35:00|9790.7|9785.7|9789.3|9784.3|9790.7|9785.7|9788.2|9783.2|38
1755189600000|2025-08-14 16:40:00|9789.2|9784.2|9790.4|9785.4|9790.6|9785.6|9788.2|9783.2|18
1755189900000|2025-08-14 16:45:00|9790.5|9785.5|9791.7|9786.7|9792.5|9787.5|9790.2|9785.2|59
1755190200000|2025-08-14 16:50:00|9791.6|9786.6|9792.6|9787.6|9792.9|9787.9|9790.9|9785.9|34
1755190500000|2025-08-14 16:55:00|9792.5|9787.5|9792.4|9787.4|9794.8|9789.8|9792.4|9787.4|155
1755190800000|2025-08-14 17:00:00|9792.3|9787.3|9789.1|9784.1|9792.3|9787.3|9789.1|9784.1|60
1755191100000|2025-08-14 17:05:00|9788.9|9783.9|9786.4|9781.4|9789.8|9784.8|9785.9|9780.9|15
1755191400000|2025-08-14 17:10:00|9786.3|9781.3|9785.9|9780.9|9786.5|9781.5|9785.9|9780.9|14
1755191700000|2025-08-14 17:15:00|9785.7|9780.7|9788.7|9783.7|9788.9|9783.9|9785.4|9780.4|21
1755192000000|2025-08-14 17:20:00|9788.5|9783.5|9785.7|9780.7|9788.5|9783.5|9785.7|9780.7|27
1755192300000|2025-08-14 17:25:00|9785.6|9780.6|9787.9|9782.9|9788.1|9783.1|9785.4|9780.4|48
1755192600000|2025-08-14 17:30:00|9787.7|9782.7|9789.4|9784.4|9791.2|9786.2|9787.7|9782.7|37
1755192900000|2025-08-14 17:35:00|9789.7|9784.7|9791.1|9786.1|9792.7|9787.7|9789.6|9784.6|51
1755193200000|2025-08-14 17:40:00|9791.2|9786.2|9793.1|9788.1|9794.2|9789.2|9791.2|9786.2|72
1755193500000|2025-08-14 17:45:00|9792.9|9787.9|9790.1|9785.1|9793.6|9788.6|9789.9|9784.9|43
1755193800000|2025-08-14 17:50:00|9790.2|9785.2|9790.6|9785.6|9791.5|9786.5|9790.1|9785.1|48
1755194100000|2025-08-14 17:55:00|9790.5|9785.5|9790.1|9785.1|9790.8|9785.8|9789.7|9784.7|46
1755194400000|2025-08-14 18:00:00|9789.9|9784.9|9791|9786|9791.3|9786.3|9789.1|9784.1|40
1755194700000|2025-08-14 18:05:00|9791.2|9786.2|9793.4|9788.4|9793.7|9788.7|9790.7|9785.7|23
1755195000000|2025-08-14 18:10:00|9793.3|9788.3|9792.1|9787.1|9793.4|9788.4|9791.5|9786.5|27
1755195300000|2025-08-14 18:15:00|9792.2|9787.2|9790.9|9785.9|9792.8|9787.8|9790.9|9785.9|28
1755195600000|2025-08-14 18:20:00|9790.8|9785.8|9790.4|9785.4|9791.8|9786.8|9790.3|9785.3|6
1755195900000|2025-08-14 18:25:00|9790.5|9785.5|9788.1|9783.1|9790.7|9785.7|9787.9|9782.9|13
1755196200000|2025-08-14 18:30:00|9787.9|9782.9|9788.2|9783.2|9789|9784|9787.8|9782.8|7
1755196500000|2025-08-14 18:35:00|9788.3|9783.3|9787.9|9782.9|9789|9784|9787.9|9782.9|29
1755196800000|2025-08-14 18:40:00|9788.1|9783.1|9789.7|9784.7|9789.8|9784.8|9787.9|9782.9|1
1755197100000|2025-08-14 18:45:00|9789.8|9784.8|9788.3|9783.3|9790.2|9785.2|9788.3|9783.3|38
1755197400000|2025-08-14 18:50:00|9788.4|9783.4|9788.2|9783.2|9788.5|9783.5|9786.7|9781.7|22
1755197700000|2025-08-14 18:55:00|9788.3|9783.3|9787.4|9782.4|9788.5|9783.5|9787.4|9782.4|120
1755198000000|2025-08-14 19:00:00|9787.2|9782.2|9784.8|9779.8|9787.4|9782.4|9784.5|9779.5|75
1755198300000|2025-08-14 19:05:00|9784.9|9779.9|9783.5|9778.5|9785.6|9780.6|9783.5|9778.5|45
1755198600000|2025-08-14 19:10:00|9783.4|9778.4|9783.3|9778.3|9784.2|9779.2|9783.2|9778.2|24
1755198900000|2025-08-14 19:15:00|9783.4|9778.4|9783.3|9778.3|9784.2|9779.2|9783.3|9778.3|80
1755199200000|2025-08-14 19:20:00|9783.6|9778.6|9783.2|9778.2|9783.7|9778.7|9782.5|9777.5|50
1755199500000|2025-08-14 19:25:00|9783.3|9778.3|9783.2|9778.2|9783.7|9778.7|9782.8|9777.8|15
1755199800000|2025-08-14 19:30:00|9783.5|9778.5|9781.3|9776.3|9783.6|9778.6|9781.3|9776.3|27
1755200100000|2025-08-14 19:35:00|9781.7|9776.7|9780.3|9775.3|9781.7|9776.7|9780.3|9775.3|23
1755200400000|2025-08-14 19:40:00|9780.6|9775.6|9780.7|9775.7|9781.2|9776.2|9780.6|9775.6|18
1755200700000|2025-08-14 19:45:00|9780.4|9775.4|9780.8|9775.8|9781.7|9776.7|9780.4|9775.4|26
1755201000000|2025-08-14 19:50:00|9780.7|9775.7|9782.4|9777.4|9782.5|9777.5|9780.5|9775.5|24
1755201300000|2025-08-14 19:55:00|9782.7|9777.7|9782.1|9777.1|9783.4|9778.4|9781.8|9776.8|37
1755201600000|2025-08-14 20:00:00|9782.2|9777.2|9781.1|9776.1|9782.3|9777.3|9780.8|9775.8|23
1755201900000|2025-08-14 20:05:00|9781|9776|9781.6|9776.6|9781.7|9776.7|9780.8|9775.8|4
1755202200000|2025-08-14 20:10:00|9781.4|9776.4|9781.7|9776.7|9782.2|9777.2|9781.2|9776.2|21
1755202500000|2025-08-14 20:15:00|9781.8|9776.8|9782.2|9777.2|9782.7|9777.7|9781.8|9776.8|2
1755202800000|2025-08-14 20:20:00|9782.1|9777.1|9782.4|9777.4|9782.9|9777.9|9782|9777|0
1755203100000|2025-08-14 20:25:00|9782.2|9777.2|9782.4|9777.4|9782.7|9777.7|9782.2|9777.2|0
1755203400000|2025-08-14 20:30:00|9782.3|9777.3|9783.4|9778.4|9783.4|9778.4|9782.1|9777.1|4
1755203700000|2025-08-14 20:35:00|9783.7|9778.7|9784.1|9779.1|9784.4|9779.4|9783.5|9778.5|6
1755204000000|2025-08-14 20:40:00|9784|9779|9783.5|9778.5|9784.1|9779.1|9783.5|9778.5|6
1755204300000|2025-08-14 20:45:00|9783.3|9778.3|9783.1|9778.1|9783.4|9778.4|9782.7|9777.7|10
1755204600000|2025-08-14 20:50:00|9782.8|9777.8|9782.3|9777.3|9783.1|9778.1|9782|9777|9
1755204900000|2025-08-14 20:55:00|9782.2|9777.2|9782.9|9777.9|9783.2|9778.2|9781.4|9776.4|7
1755216000000|2025-08-15 00:00:00|9781.6|9776.6|9784.1|9779.1|9784.2|9779.2|9781.3|9776.3|60
1755216300000|2025-08-15 00:05:00|9784|9779|9782|9777|9784.1|9779.1|9781.7|9776.7|8
1755216600000|2025-08-15 00:10:00|9781.9|9776.9|9781.3|9776.3|9781.9|9776.9|9780.8|9775.8|23
1755216900000|2025-08-15 00:15:00|9781.2|9776.2|9780.6|9775.6|9781.3|9776.3|9780.6|9775.6|17
1755217200000|2025-08-15 00:20:00|9780.4|9775.4|9780.1|9775.1|9780.9|9775.9|9779.5|9774.5|34
1755217500000|2025-08-15 00:25:00|9780.2|9775.2|9781.8|9776.8|9781.9|9776.9|9780.2|9775.2|16
1755217800000|2025-08-15 00:30:00|9781.9|9776.9|9780.6|9775.6|9781.9|9776.9|9780.1|9775.1|7
1755218100000|2025-08-15 00:35:00|9780.7|9775.7|9780.2|9775.2|9780.7|9775.7|9779.8|9774.8|8
1755218400000|2025-08-15 00:40:00|9780.1|9775.1|9780.5|9775.5|9780.5|9775.5|9779.8|9774.8|8
1755218700000|2025-08-15 00:45:00|9780.6|9775.6|9781.4|9776.4|9781.6|9776.6|9780.2|9775.2|0
1755219000000|2025-08-15 00:50:00|9781.5|9776.5|9779|9774|9781.5|9776.5|9778.7|9773.7|22
1755219300000|2025-08-15 00:55:00|9779.2|9774.2|9777.7|9772.7|9779.2|9774.2|9777.1|9772.1|44
1755219600000|2025-08-15 01:00:00|9777.6|9772.6|9776.5|9771.5|9779|9774|9776|9771|47
1755219900000|2025-08-15 01:05:00|9776.4|9771.4|9779|9774|9779.2|9774.2|9776.3|9771.3|42
1755220200000|2025-08-15 01:10:00|9779.1|9774.1|9778.7|9773.7|9779.1|9774.1|9778.5|9773.5|30
1755220500000|2025-08-15 01:15:00|9778.6|9773.6|9777.7|9772.7|9779|9774|9777.6|9772.6|13
1755220800000|2025-08-15 01:20:00|9777.9|9772.9|9778.7|9773.7|9779.4|9774.4|9777.9|9772.9|33
1755221100000|2025-08-15 01:25:00|9778.6|9773.6|9776.7|9771.7|9778.7|9773.7|9776.6|9771.6|25
1755221400000|2025-08-15 01:30:00|9776.6|9771.6|9776.2|9771.2|9778.6|9773.6|9776.2|9771.2|31
1755221700000|2025-08-15 01:35:00|9775.7|9770.7|9775.2|9770.2|9775.9|9770.9|9774.7|9769.7|34
1755222000000|2025-08-15 01:40:00|9775.3|9770.3|9773|9768|9775.4|9770.4|9772.3|9767.3|41
1755222300000|2025-08-15 01:45:00|9773.1|9768.1|9772.9|9767.9|9773.1|9768.1|9772.6|9767.6|29
1755222600000|2025-08-15 01:50:00|9772.8|9767.8|9772.9|9767.9|9772.9|9767.9|9771.6|9766.6|31
1755222900000|2025-08-15 01:55:00|9773.1|9768.1|9775|9770|9775.1|9770.1|9772.6|9767.6|45
1755223200000|2025-08-15 02:00:00|9775.1|9770.1|9774.1|9769.1|9775.8|9770.8|9773.6|9768.6|81
1755223500000|2025-08-15 02:05:00|9774.2|9769.2|9772.8|9767.8|9774.3|9769.3|9772.4|9767.4|32
1755223800000|2025-08-15 02:10:00|9773.1|9768.1|9773.3|9768.3|9773.8|9768.8|9772.4|9767.4|27
1755224100000|2025-08-15 02:15:00|9773.4|9768.4|9774.6|9769.6|9775.4|9770.4|9773.3|9768.3|70
1755224400000|2025-08-15 02:20:00|9774.7|9769.7|9775.4|9770.4|9776.9|9771.9|9774.7|9769.7|82
1755224700000|2025-08-15 02:25:00|9775.7|9770.7|9776.4|9771.4|9777.7|9772.7|9775.7|9770.7|23
1755225000000|2025-08-15 02:30:00|9776.3|9771.3|9774.4|9769.4|9776.7|9771.7|9773.6|9768.6|11
1755225300000|2025-08-15 02:35:00|9774.5|9769.5|9772.5|9767.5|9774.8|9769.8|9772.5|9767.5|14
1755225600000|2025-08-15 02:40:00|9772.6|9767.6|9773.6|9768.6|9774.3|9769.3|9772|9767|8
1755225900000|2025-08-15 02:45:00|9773.9|9768.9|9772.5|9767.5|9774|9769|9772.1|9767.1|6
1755226200000|2025-08-15 02:50:00|9772.6|9767.6|9772.5|9767.5|9773.2|9768.2|9772|9767|35
1755226500000|2025-08-15 02:55:00|9772.4|9767.4|9771.5|9766.5|9772.6|9767.6|9771.1|9766.1|24
1755226800000|2025-08-15 03:00:00|9771.6|9766.6|9770.9|9765.9|9771.6|9766.6|9770|9765|23
1755227100000|2025-08-15 03:05:00|9770.6|9765.6|9770.4|9765.4|9771.3|9766.3|9770.1|9765.1|19
1755227400000|2025-08-15 03:10:00|9770.3|9765.3|9770.4|9765.4|9771|9766|9770.1|9765.1|10
1755227700000|2025-08-15 03:15:00|9770.1|9765.1|9769.1|9764.1|9770.3|9765.3|9768.6|9763.6|34
1755228000000|2025-08-15 03:20:00|9769.4|9764.4|9768.9|9763.9|9769.6|9764.6|9768.9|9763.9|8
1755228300000|2025-08-15 03:25:00|9769.2|9764.2|9769.2|9764.2|9769.5|9764.5|9768.9|9763.9|10
1755228600000|2025-08-15 03:30:00|9768.9|9763.9|9767.4|9762.4|9769.2|9764.2|9767.4|9762.4|29
1755228900000|2025-08-15 03:35:00|9767.7|9762.7|9767.9|9762.9|9768.5|9763.5|9767.4|9762.4|7
1755229200000|2025-08-15 03:40:00|9767.6|9762.6|9767.4|9762.4|9767.9|9762.9|9767.4|9762.4|4
1755229500000|2025-08-15 03:45:00|9767.7|9762.7|9766.2|9761.2|9767.7|9762.7|9765.9|9760.9|50
1755229800000|2025-08-15 03:50:00|9766.3|9761.3|9768.4|9763.4|9768.8|9763.8|9766.3|9761.3|19
1755230100000|2025-08-15 03:55:00|9768.7|9763.7|9768.4|9763.4|9769|9764|9768.1|9763.1|31
1755230400000|2025-08-15 04:00:00|9768.7|9763.7|9768|9763|9768.7|9763.7|9766.9|9761.9|44
1755230700000|2025-08-15 04:05:00|9767.8|9762.8|9767.4|9762.4|9768|9763|9767.4|9762.4|5
1755231000000|2025-08-15 04:10:00|9767.2|9762.2|9767.4|9762.4|9767.7|9762.7|9766.9|9761.9|1
1755231300000|2025-08-15 04:15:00|9767.5|9762.5|9767.8|9762.8|9767.8|9762.8|9767.4|9762.4|1
1755231600000|2025-08-15 04:20:00|9768.1|9763.1|9768.3|9763.3|9768.6|9763.6|9767.9|9762.9|6
1755231900000|2025-08-15 04:25:00|9768.2|9763.2|9767.6|9762.6|9768.3|9763.3|9767.3|9762.3|9
1755232200000|2025-08-15 04:30:00|9767.5|9762.5|9767.8|9762.8|9768.2|9763.2|9767.5|9762.5|3
1755232500000|2025-08-15 04:35:00|9768|9763|9768.1|9763.1|9768.1|9763.1|9767.7|9762.7|1
1755232800000|2025-08-15 04:40:00|9768.3|9763.3|9768.2|9763.2|9768.6|9763.6|9768.2|9763.2|3
1755233100000|2025-08-15 04:45:00|9768.3|9763.3|9766.9|9761.9|9768.3|9763.3|9766.9|9761.9|3
1755233400000|2025-08-15 04:50:00|9767|9762|9766.1|9761.1|9767.2|9762.2|9766|9761|12
1755233700000|2025-08-15 04:55:00|9766.2|9761.2|9766.2|9761.2|9766.3|9761.3|9766.1|9761.1|4
1755234000000|2025-08-15 05:00:00|9766.3|9761.3|9766.2|9761.2|9766.5|9761.5|9765.7|9760.7|2
1755234300000|2025-08-15 05:05:00|9766.5|9761.5|9766.1|9761.1|9767.1|9762.1|9766.1|9761.1|4
1755234600000|2025-08-15 05:10:00|9766.3|9761.3|9766.3|9761.3|9766.7|9761.7|9765.3|9760.3|3
1755234900000|2025-08-15 05:15:00|9766.1|9761.1|9765.9|9760.9|9766.3|9761.3|9765.8|9760.8|3
1755235200000|2025-08-15 05:20:00|9765.8|9760.8|9766.1|9761.1|9766.3|9761.3|9765.6|9760.6|11
1755235500000|2025-08-15 05:25:00|9766|9761|9765.7|9760.7|9766.1|9761.1|9765.3|9760.3|1
1755235800000|2025-08-15 05:30:00|9765.8|9760.8|9766.3|9761.3|9766.7|9761.7|9765.6|9760.6|16
1755236100000|2025-08-15 05:35:00|9766.2|9761.2|9764.3|9759.3|9766.2|9761.2|9764.3|9759.3|19
1755236400000|2025-08-15 05:40:00|9764.5|9759.5|9766.2|9761.2|9766.5|9761.5|9764.5|9759.5|7
1755236700000|2025-08-15 05:45:00|9766.5|9761.5|9763.9|9758.9|9766.7|9761.7|9763.9|9758.9|58
1755237000000|2025-08-15 05:50:00|9764|9759|9763.2|9758.2|9764.7|9759.7|9763.2|9758.2|17
1755237300000|2025-08-15 05:55:00|9763.7|9758.7|9761.3|9756.3|9763.7|9758.7|9761.2|9756.2|46
1755237600000|2025-08-15 06:00:00|9761.2|9756.2|9760.4|9755.4|9763.5|9758.5|9759.6|9754.6|40
1755237900000|2025-08-15 06:05:00|9760.5|9755.5|9759.6|9754.6|9761.5|9756.5|9759.1|9754.1|30
1755238200000|2025-08-15 06:10:00|9759.4|9754.4|9760.1|9755.1|9761.1|9756.1|9758.6|9753.6|20
1755238500000|2025-08-15 06:15:00|9760.5|9755.5|9763|9758|9763|9758|9760.5|9755.5|18
1755238800000|2025-08-15 06:20:00|9763.1|9758.1|9764.5|9759.5|9764.8|9759.8|9763.1|9758.1|54
1755239100000|2025-08-15 06:25:00|9764.6|9759.6|9765.1|9760.1|9766.1|9761.1|9764.1|9759.1|39
1755239400000|2025-08-15 06:30:00|9764.9|9759.9|9760.9|9755.9|9764.9|9759.9|9760.1|9755.1|48
1755239700000|2025-08-15 06:35:00|9761|9756|9760.6|9755.6|9761.3|9756.3|9759.6|9754.6|43
1755240000000|2025-08-15 06:40:00|9760.8|9755.8|9760.6|9755.6|9761.5|9756.5|9759.1|9754.1|71
1755240300000|2025-08-15 06:45:00|9760.7|9755.7|9759.4|9754.4|9761.5|9756.5|9759.1|9754.1|21
1755240600000|2025-08-15 06:50:00|9759.3|9754.3|9758.9|9753.9|9759.6|9754.6|9758.6|9753.6|46
1755240900000|2025-08-15 06:55:00|9759.1|9754.1|9760.1|9755.1|9761.6|9756.6|9759.1|9754.1|29
1755241200000|2025-08-15 07:00:00|9759.9|9754.9|9757.2|9752.2|9760.1|9755.1|9757.2|9752.2|40
1755241500000|2025-08-15 07:05:00|9757.4|9752.4|9754.6|9749.6|9757.4|9752.4|9753.6|9748.6|63
1755241800000|2025-08-15 07:10:00|9754.5|9749.5|9757.1|9752.1|9757.6|9752.6|9753.6|9748.6|33
1755242100000|2025-08-15 07:15:00|9757.3|9752.3|9756.6|9751.6|9759|9754|9756.1|9751.1|54
1755242400000|2025-08-15 07:20:00|9756.3|9751.3|9757.5|9752.5|9758.2|9753.2|9755.6|9750.6|36
1755242700000|2025-08-15 07:25:00|9757.4|9752.4|9757|9752|9758.1|9753.1|9756.6|9751.6|50
1755243000000|2025-08-15 07:30:00|9757.1|9752.1|9758|9753|9759.1|9754.1|9756.6|9751.6|58
1755243300000|2025-08-15 07:35:00|9757.6|9752.6|9757.5|9752.5|9758.6|9753.6|9757|9752|48
1755243600000|2025-08-15 07:40:00|9757.6|9752.6|9755.4|9750.4|9758.1|9753.1|9755.2|9750.2|120
1755243900000|2025-08-15 07:45:00|9755.1|9750.1|9756.6|9751.6|9757.4|9752.4|9755.1|9750.1|62
1755244200000|2025-08-15 07:50:00|9756.4|9751.4|9753.4|9748.4|9756.4|9751.4|9752.9|9747.9|52
1755244500000|2025-08-15 07:55:00|9753.3|9748.3|9751.9|9746.9|9753.3|9748.3|9750.9|9745.9|44
1755244800000|2025-08-15 08:00:00|9752|9747|9751.7|9746.7|9752.3|9747.3|9750.4|9745.4|51
1755245100000|2025-08-15 08:05:00|9751.6|9746.6|9751.8|9746.8|9752.1|9747.1|9750.3|9745.3|23
1755245400000|2025-08-15 08:10:00|9751.6|9746.6|9751.4|9746.4|9752.3|9747.3|9750.1|9745.1|22
1755245700000|2025-08-15 08:15:00|9751.6|9746.6|9751.6|9746.6|9752.8|9747.8|9750.6|9745.6|28
1755246000000|2025-08-15 08:20:00|9751.7|9746.7|9753.7|9748.7|9753.9|9748.9|9751.6|9746.6|13
1755246300000|2025-08-15 08:25:00|9753.8|9748.8|9754.6|9749.6|9755.8|9750.8|9753.6|9748.6|22
1755246600000|2025-08-15 08:30:00|9754.4|9749.4|9754.1|9749.1|9755.2|9750.2|9754.1|9749.1|17
1755246900000|2025-08-15 08:35:00|9754.2|9749.2|9754.6|9749.6|9755.2|9750.2|9754.1|9749.1|10
1755247200000|2025-08-15 08:40:00|9754.7|9749.7|9755.1|9750.1|9755.7|9750.7|9754.1|9749.1|6
1755247500000|2025-08-15 08:45:00|9754.9|9749.9|9752.4|9747.4|9755.1|9750.1|9752.1|9747.1|15
1755247800000|2025-08-15 08:50:00|9752.2|9747.2|9752.4|9747.4|9752.9|9747.9|9751.1|9746.1|4
1755248100000|2025-08-15 08:55:00|9752.2|9747.2|9752.1|9747.1|9752.2|9747.2|9751.2|9746.2|20
1755248400000|2025-08-15 09:00:00|9752.2|9747.2|9751.5|9746.5|9752.9|9747.9|9750.7|9745.7|16
1755248700000|2025-08-15 09:05:00|9751.3|9746.3|9750.6|9745.6|9752.2|9747.2|9750.6|9745.6|50
1755249000000|2025-08-15 09:10:00|9750.7|9745.7|9748.6|9743.6|9750.7|9745.7|9748.3|9743.3|19
1755249300000|2025-08-15 09:15:00|9748.7|9743.7|9746.6|9741.6|9749.6|9744.6|9746.6|9741.6|14
1755249600000|2025-08-15 09:20:00|9747.1|9742.1|9748.6|9743.6|9749.4|9744.4|9746.8|9741.8|22
1755249900000|2025-08-15 09:25:00|9749.1|9744.1|9747.8|9742.8|9749.1|9744.1|9747.1|9742.1|16
1755250200000|2025-08-15 09:30:00|9748.1|9743.1|9750.1|9745.1|9750.4|9745.4|9747.6|9742.6|31
1755250500000|2025-08-15 09:35:00|9750.2|9745.2|9750.3|9745.3|9751.3|9746.3|9749.6|9744.6|14
1755250800000|2025-08-15 09:40:00|9750.5|9745.5|9749.1|9744.1|9751.5|9746.5|9748.6|9743.6|9
1755251100000|2025-08-15 09:45:00|9749|9744|9749.2|9744.2|9749.4|9744.4|9747.8|9742.8|12
1755251400000|2025-08-15 09:50:00|9749.1|9744.1|9749.3|9744.3|9750.4|9745.4|9749.1|9744.1|8
1755251700000|2025-08-15 09:55:00|9749.6|9744.6|9749.1|9744.1|9749.7|9744.7|9747.6|9742.6|7
1755252000000|2025-08-15 10:00:00|9749.2|9744.2|9746.9|9741.9|9749.7|9744.7|9746.6|9741.6|47
1755252300000|2025-08-15 10:05:00|9747.1|9742.1|9746.2|9741.2|9748.6|9743.6|9746|9741|48
1755252600000|2025-08-15 10:10:00|9746.1|9741.1|9748.1|9743.1|9748.4|9743.4|9746.1|9741.1|31
1755252900000|2025-08-15 10:15:00|9748.2|9743.2|9748.9|9743.9|9749|9744|9747.3|9742.3|27
1755253200000|2025-08-15 10:20:00|9748.8|9743.8|9750.6|9745.6|9750.9|9745.9|9748.1|9743.1|15
1755253500000|2025-08-15 10:25:00|9750.7|9745.7|9751.4|9746.4|9751.4|9746.4|9750.1|9745.1|5
1755253800000|2025-08-15 10:30:00|9751.2|9746.2|9750.2|9745.2|9751.4|9746.4|9749.6|9744.6|25
1755254100000|2025-08-15 10:35:00|9750.4|9745.4|9751.3|9746.3|9751.6|9746.6|9749.6|9744.6|16
1755254400000|2025-08-15 10:40:00|9751.1|9746.1|9752.6|9747.6|9752.7|9747.7|9750.6|9745.6|10
1755254700000|2025-08-15 10:45:00|9752.7|9747.7|9749.6|9744.6|9753.9|9748.9|9749.3|9744.3|53
1755255000000|2025-08-15 10:50:00|9749.7|9744.7|9749.1|9744.1|9749.9|9744.9|9748.8|9743.8|53
1755255300000|2025-08-15 10:55:00|9748.8|9743.8|9750.1|9745.1|9750.1|9745.1|9748.6|9743.6|15
1755255600000|2025-08-15 11:00:00|9750.2|9745.2|9747.6|9742.6|9750.4|9745.4|9747|9742|47
1755255900000|2025-08-15 11:05:00|9747.7|9742.7|9748.8|9743.8|9749.5|9744.5|9746.5|9741.5|26
1755256200000|2025-08-15 11:10:00|9748.6|9743.6|9747.3|9742.3|9748.8|9743.8|9746.9|9741.9|16
1755256500000|2025-08-15 11:15:00|9747.2|9742.2|9747.6|9742.6|9747.9|9742.9|9747.1|9742.1|16
1755256800000|2025-08-15 11:20:00|9747.5|9742.5|9748.6|9743.6|9749.1|9744.1|9747.1|9742.1|21
1755257100000|2025-08-15 11:25:00|9748.4|9743.4|9748.6|9743.6|9749|9744|9747.7|9742.7|10
1755257400000|2025-08-15 11:30:00|9748.8|9743.8|9748.6|9743.6|9749.1|9744.1|9747.7|9742.7|14
1755257700000|2025-08-15 11:35:00|9748.7|9743.7|9749.4|9744.4|9749.4|9744.4|9747.3|9742.3|19
1755258000000|2025-08-15 11:40:00|9749.2|9744.2|9751|9746|9751.4|9746.4|9748.3|9743.3|29
1755258300000|2025-08-15 11:45:00|9750.8|9745.8|9751.9|9746.9|9751.9|9746.9|9750.5|9745.5|22
1755258600000|2025-08-15 11:50:00|9752|9747|9752.5|9747.5|9753.9|9748.9|9751.8|9746.8|74
1755258900000|2025-08-15 11:55:00|9752.4|9747.4|9749.7|9744.7|9752.4|9747.4|9749.6|9744.6|38
1755259200000|2025-08-15 12:00:00|9749.9|9744.9|9750|9745|9750.1|9745.1|9748.6|9743.6|47
1755259500000|2025-08-15 12:05:00|9750.2|9745.2|9750|9745|9751.4|9746.4|9748.3|9743.3|41
1755259800000|2025-08-15 12:10:00|9749.8|9744.8|9747.1|9742.1|9750|9745|9746.3|9741.3|23
1755260100000|2025-08-15 12:15:00|9747|9742|9749.3|9744.3|9749.9|9744.9|9747|9742|23
1755260400000|2025-08-15 12:20:00|9749.5|9744.5|9752|9747|9753|9748|9747.6|9742.6|93
1755260700000|2025-08-15 12:25:00|9751.9|9746.9|9755.5|9750.5|9758|9752.3|9751.1|9746.1|71
1755261000000|2025-08-15 12:30:00|9758|9753|9756.3|9751.3|9760.9|9755.9|9751.3|9746.3|244
1755261300000|2025-08-15 12:35:00|9756.2|9751.2|9744.2|9739.2|9756.6|9751.6|9743.9|9738.9|368
1755261600000|2025-08-15 12:40:00|9743|9738|9744.7|9739.7|9746.8|9741.8|9740.5|9735.5|177
1755261900000|2025-08-15 12:45:00|9744.8|9739.8|9746.2|9741.2|9747.4|9742.4|9741.7|9736.7|102
1755262200000|2025-08-15 12:50:00|9746.1|9741.1|9751|9746|9751|9746|9744.9|9739.9|82
1755262500000|2025-08-15 12:55:00|9750.9|9745.9|9745.9|9740.9|9751|9746|9745.2|9740.2|47
1755262800000|2025-08-15 13:00:00|9745.7|9740.7|9743.7|9738.7|9745.7|9740.7|9740.9|9735.9|52
1755263100000|2025-08-15 13:05:00|9743.9|9738.9|9743.1|9738.1|9744.5|9739.5|9740.8|9735.8|50
1755263400000|2025-08-15 13:10:00|9742.9|9737.9|9747.9|9742.9|9748.2|9743.2|9742.9|9737.9|55
1755263700000|2025-08-15 13:15:00|9748.2|9743.2|9752.4|9747.4|9754.3|9749.3|9747.9|9742.9|110
1755264000000|2025-08-15 13:20:00|9752.2|9747.2|9751.4|9746.4|9754.1|9749.1|9749.9|9744.9|66
1755264300000|2025-08-15 13:25:00|9751|9746|9748.7|9743.7|9751.3|9746.3|9748.1|9743.1|58
1755264600000|2025-08-15 13:30:00|9748.6|9743.6|9748.9|9743.9|9750.7|9745.7|9744.4|9739.4|55
1755264900000|2025-08-15 13:35:00|9749|9744|9749.9|9744.9|9751.2|9746.2|9747.7|9742.7|60
1755265200000|2025-08-15 13:40:00|9749.8|9744.8|9747.3|9742.3|9749.8|9744.8|9743.8|9738.8|43
1755265500000|2025-08-15 13:45:00|9747.2|9742.2|9740|9735|9747.4|9742.4|9739.8|9734.8|111
1755265800000|2025-08-15 13:50:00|9739.5|9734.5|9742.3|9737.3|9742.3|9737.3|9737.5|9732.5|112
1755266100000|2025-08-15 13:55:00|9742.8|9737.8|9749.2|9744.2|9749.2|9744.2|9741|9736|78
1755266400000|2025-08-15 14:00:00|9750.9|9743.9|9737.8|9732.8|9750.9|9744.7|9735.3|9730.3|194
1755266700000|2025-08-15 14:05:00|9738|9733|9740.2|9735.2|9740.9|9735.9|9735.6|9730.6|78
1755267000000|2025-08-15 14:10:00|9740|9735|9736.4|9731.4|9740.5|9735.5|9735.9|9730.9|38
1755267300000|2025-08-15 14:15:00|9736.7|9731.7|9736.7|9731.7|9739.4|9734.4|9735.7|9730.7|66
1755267600000|2025-08-15 14:20:00|9736.5|9731.5|9735.2|9730.2|9736.6|9731.6|9734.3|9729.3|68
1755267900000|2025-08-15 14:25:00|9735.3|9730.3|9737.5|9732.5|9737.8|9732.8|9734.5|9729.5|99
1755268200000|2025-08-15 14:30:00|9737.4|9732.4|9737.5|9732.5|9741.4|9736.4|9735.8|9730.8|71
1755268500000|2025-08-15 14:35:00|9737.3|9732.3|9734.8|9729.8|9738.3|9733.3|9734.5|9729.5|48
1755268800000|2025-08-15 14:40:00|9735|9730|9734.8|9729.8|9735.8|9730.8|9734|9729|32
1755269100000|2025-08-15 14:45:00|9734.7|9729.7|9735.1|9730.1|9737.3|9732.3|9733.9|9728.9|21
1755269400000|2025-08-15 14:50:00|9735|9730|9739|9734|9739.3|9734.3|9734.2|9729.2|71
1755269700000|2025-08-15 14:55:00|9739.2|9734.2|9737.5|9732.5|9740|9735|9736.8|9731.8|66
1755270000000|2025-08-15 15:00:00|9737.6|9732.6|9736.3|9731.3|9738.3|9733.3|9734.3|9729.3|76
1755270300000|2025-08-15 15:05:00|9736.4|9731.4|9739.6|9734.6|9739.6|9734.6|9735.3|9730.3|50
1755270600000|2025-08-15 15:10:00|9739.3|9734.3|9742.7|9737.7|9743.3|9738.3|9738.8|9733.8|54
1755270900000|2025-08-15 15:15:00|9742.8|9737.8|9739.7|9734.7|9743.3|9738.3|9739.3|9734.3|30
1755271200000|2025-08-15 15:20:00|9739.6|9734.6|9738.7|9733.7|9741.1|9736.1|9737.8|9732.8|43
1755271500000|2025-08-15 15:25:00|9739.2|9734.2|9737.7|9732.7|9739.8|9734.8|9736.8|9731.8|36
1755271800000|2025-08-15 15:30:00|9737.8|9732.8|9737.8|9732.8|9738.1|9733.1|9735.5|9730.5|45
1755272100000|2025-08-15 15:35:00|9737.7|9732.7|9739.5|9734.5|9739.7|9734.7|9735.8|9730.8|47
1755272400000|2025-08-15 15:40:00|9739.3|9734.3|9740.8|9735.8|9742.3|9737.3|9738.8|9733.8|52
1755272700000|2025-08-15 15:45:00|9740.6|9735.6|9740.3|9735.3|9742.9|9737.9|9740|9735|57
1755273000000|2025-08-15 15:50:00|9740.4|9735.4|9742.1|9737.1|9742.8|9737.8|9739.5|9734.5|35
1755273300000|2025-08-15 15:55:00|9742|9737|9742.4|9737.4|9743|9738|9741.5|9736.5|110
1755273600000|2025-08-15 16:00:00|9742.3|9737.3|9744.1|9739.1|9744.2|9739.2|9741.6|9736.6|40
1755273900000|2025-08-15 16:05:00|9744.5|9739.5|9744.6|9739.6|9745.8|9740.8|9744.1|9739.1|194
1755274200000|2025-08-15 16:10:00|9744.8|9739.8|9744.5|9739.5|9745.3|9740.3|9743.3|9738.3|60
1755274500000|2025-08-15 16:15:00|9744.4|9739.4|9744.5|9739.5|9745.3|9740.3|9743.9|9738.9|44
1755274800000|2025-08-15 16:20:00|9744.8|9739.8|9745.3|9740.3|9746|9741|9744.5|9739.5|24
1755275100000|2025-08-15 16:25:00|9745.4|9740.4|9745.8|9740.8|9746.3|9741.3|9744.8|9739.8|18
1755275400000|2025-08-15 16:30:00|9745.7|9740.7|9745.3|9740.3|9746.2|9741.2|9745.3|9740.3|40
1755275700000|2025-08-15 16:35:00|9745.4|9740.4|9745.5|9740.5|9746.1|9741.1|9745.3|9740.3|16
1755276000000|2025-08-15 16:40:00|9745.3|9740.3|9746.1|9741.1|9746.5|9741.5|9745.2|9740.2|36
1755276300000|2025-08-15 16:45:00|9746.2|9741.2|9746.5|9741.5|9746.5|9741.5|9745.5|9740.5|40
1755276600000|2025-08-15 16:50:00|9746.2|9741.2|9746.8|9741.8|9746.8|9741.8|9746.1|9741.1|66
1755276900000|2025-08-15 16:55:00|9746.6|9741.6|9746.1|9741.1|9749.3|9744.3|9746.1|9741.1|89
1755277200000|2025-08-15 17:00:00|9746.2|9741.2|9746.8|9741.8|9748.6|9743.6|9746.1|9741.1|57
1755277500000|2025-08-15 17:05:00|9746.9|9741.9|9746.3|9741.3|9747.1|9742.1|9745.5|9740.5|26
1755277800000|2025-08-15 17:10:00|9746.2|9741.2|9746|9741|9746.3|9741.3|9745.6|9740.6|29
1755278100000|2025-08-15 17:15:00|9746.1|9741.1|9747.2|9742.2|9747.6|9742.6|9745.6|9740.6|24
1755278400000|2025-08-15 17:20:00|9747.4|9742.4|9748.8|9743.8|9749|9744|9747.2|9742.2|18
1755278700000|2025-08-15 17:25:00|9748.9|9743.9|9748.8|9743.8|9749.4|9744.4|9747.6|9742.6|38
1755279000000|2025-08-15 17:30:00|9748.7|9743.7|9749.4|9744.4|9750|9745|9748|9743|11
1755279300000|2025-08-15 17:35:00|9749.2|9744.2|9748.6|9743.6|9749.5|9744.5|9748.4|9743.4|7
1755279600000|2025-08-15 17:40:00|9748.7|9743.7|9746.2|9741.2|9748.7|9743.7|9745.9|9740.9|24
1755279900000|2025-08-15 17:45:00|9746.3|9741.3|9748.6|9743.6|9748.7|9743.7|9745.9|9740.9|57
1755280200000|2025-08-15 17:50:00|9748.7|9743.7|9746.9|9741.9|9748.7|9743.7|9746.4|9741.4|31
1755280500000|2025-08-15 17:55:00|9746.6|9741.6|9747.1|9742.1|9747.3|9742.3|9745.7|9740.7|37
1755280800000|2025-08-15 18:00:00|9747.2|9742.2|9747.2|9742.2|9748.7|9743.7|9746.5|9741.5|39
1755281100000|2025-08-15 18:05:00|9747.3|9742.3|9748.4|9743.4|9750.8|9745.8|9746.7|9741.7|71
1755281400000|2025-08-15 18:10:00|9748.5|9743.5|9747.3|9742.3|9748.8|9743.8|9746.3|9741.3|21
1755281700000|2025-08-15 18:15:00|9747|9742|9745.8|9740.8|9747.3|9742.3|9745.8|9740.8|22
1755282000000|2025-08-15 18:20:00|9745.5|9740.5|9745.9|9740.9|9746.9|9741.9|9745.3|9740.3|45
1755282300000|2025-08-15 18:25:00|9746|9741|9747.8|9742.8|9747.8|9742.8|9745.5|9740.5|21
1755282600000|2025-08-15 18:30:00|9748.1|9743.1|9747.9|9742.9|9748.3|9743.3|9746.8|9741.8|31
1755282900000|2025-08-15 18:35:00|9747.6|9742.6|9747.8|9742.8|9748.8|9743.8|9747.3|9742.3|30
1755283200000|2025-08-15 18:40:00|9747.9|9742.9|9748.3|9743.3|9749.1|9744.1|9747.9|9742.9|26
1755283500000|2025-08-15 18:45:00|9748.8|9743.8|9747.9|9742.9|9749.3|9744.3|9747.8|9742.8|74
1755283800000|2025-08-15 18:50:00|9747.6|9742.6|9746.9|9741.9|9747.6|9742.6|9746.4|9741.4|56
1755284100000|2025-08-15 18:55:00|9747|9742|9747.7|9742.7|9748.4|9743.4|9746.9|9741.9|138
1755284400000|2025-08-15 19:00:00|9747.5|9742.5|9747.5|9742.5|9748.9|9743.9|9747.2|9742.2|37
1755284700000|2025-08-15 19:05:00|9747.8|9742.8|9747.5|9742.5|9748.5|9743.5|9747.4|9742.4|32
1755285000000|2025-08-15 19:10:00|9747.4|9742.4|9747.9|9742.9|9748.3|9743.3|9747|9742|38
1755285300000|2025-08-15 19:15:00|9748|9743|9749.3|9744.3|9749.3|9744.3|9747.8|9742.8|57
1755285600000|2025-08-15 19:20:00|9749|9744|9748.4|9743.4|9749.8|9744.8|9747.9|9742.9|34
1755285900000|2025-08-15 19:25:00|9748.5|9743.5|9748.8|9743.8|9749.3|9744.3|9748.4|9743.4|17
1755286200000|2025-08-15 19:30:00|9748.7|9743.7|9748.3|9743.3|9748.8|9743.8|9747.8|9742.8|51
1755286500000|2025-08-15 19:35:00|9748.5|9743.5|9747.9|9742.9|9748.8|9743.8|9747.3|9742.3|74
1755286800000|2025-08-15 19:40:00|9748.1|9743.1|9748.8|9743.8|9748.8|9743.8|9747.8|9742.8|33
1755287100000|2025-08-15 19:45:00|9749.3|9744.3|9749.3|9744.3|9749.8|9744.8|9748.8|9743.8|93
1755287400000|2025-08-15 19:50:00|9749.1|9744.1|9748.2|9743.2|9749.6|9744.6|9748.2|9743.2|78
1755287700000|2025-08-15 19:55:00|9748.4|9743.4|9749|9744|9749|9744|9747.7|9742.7|63
1755288000000|2025-08-15 20:00:00|9748.8|9743.8|9747.6|9742.6|9748.8|9743.8|9747.5|9742.5|16
1755288300000|2025-08-15 20:05:00|9747.7|9742.7|9745.4|9740.4|9747.7|9742.7|9745.1|9740.1|21
1755288600000|2025-08-15 20:10:00|9745.1|9740.1|9743.6|9738.6|9745.4|9740.4|9743.6|9738.6|6
1755288900000|2025-08-15 20:15:00|9743.9|9738.9|9746.2|9741.2|9746.6|9741.6|9743.6|9738.6|17
1755289200000|2025-08-15 20:20:00|9746.1|9741.1|9746.6|9741.6|9746.6|9741.6|9745.1|9740.1|10
1755289500000|2025-08-15 20:25:00|9746.5|9741.5|9746.5|9741.5|9746.6|9741.6|9746|9741|7
1755289800000|2025-08-15 20:30:00|9747|9742|9748.1|9743.1|9748.2|9743.2|9746.7|9741.7|5
1755290100000|2025-08-15 20:35:00|9748.2|9743.2|9748.1|9743.1|9748.3|9743.3|9748|9743|11
1755290400000|2025-08-15 20:40:00|9748|9743|9747.5|9742.5|9748.4|9743.4|9747.5|9742.5|8
1755290700000|2025-08-15 20:45:00|9747.6|9742.6|9747.8|9742.8|9748|9743|9747|9742|5
1755291000000|2025-08-15 20:50:00|9748|9743|9746.5|9741.5|9748|9743|9746.5|9741.5|3
1755291300000|2025-08-15 20:55:00|9746.2|9741.2|9741.6|9736.6|9748.9|9743.9|9741.5|9736.5|96
1755468000000|2025-08-17 22:00:00|9740.4|9735.4|9741.6|9736.6|9742.9|9737.9|9738.9|9733.9|19
1755468300000|2025-08-17 22:05:00|9741.5|9736.5|9741.6|9736.6|9742.3|9737.3|9741.3|9736.3|0
1755468600000|2025-08-17 22:10:00|9741.7|9736.7|9742|9737|9742.5|9737.5|9741.6|9736.6|3
1755468900000|2025-08-17 22:15:00|9741.9|9736.9|9741.4|9736.4|9742.2|9737.2|9740.9|9735.9|0
1755469200000|2025-08-17 22:20:00|9741.7|9736.7|9741.8|9736.8|9741.8|9736.8|9741.1|9736.1|1
1755469500000|2025-08-17 22:25:00|9742.4|9737.4|9741.8|9736.8|9742.4|9737.4|9741.8|9736.8|1
1755469800000|2025-08-17 22:30:00|9741.9|9736.9|9740.9|9735.9|9742.4|9737.4|9740.7|9735.7|4
1755470100000|2025-08-17 22:35:00|9741.2|9736.2|9742.2|9737.2|9742.3|9737.3|9741.2|9736.2|10
1755470400000|2025-08-17 22:40:00|9742.3|9737.3|9741.6|9736.6|9742.3|9737.3|9741.5|9736.5|0
1755470700000|2025-08-17 22:45:00|9741.7|9736.7|9741.9|9736.9|9742.3|9737.3|9741.7|9736.7|2
1755471000000|2025-08-17 22:50:00|9741.6|9736.6|9742.3|9737.3|9742.4|9737.4|9741.6|9736.6|0
1755471300000|2025-08-17 22:55:00|9742.2|9737.2|9741.1|9736.1|9742.3|9737.3|9740.9|9735.9|0
1755471600000|2025-08-17 23:00:00|9740.9|9735.9|9744.3|9739.3|9744.5|9739.5|9740.4|9735.4|5
1755471900000|2025-08-17 23:05:00|9744.2|9739.2|9744.1|9739.1|9745.1|9740.1|9743.7|9738.7|0
1755472200000|2025-08-17 23:10:00|9744|9739|9744.7|9739.7|9744.7|9739.7|9744|9739|3
1755472500000|2025-08-17 23:15:00|9744.6|9739.6|9746.7|9741.7|9746.7|9741.7|9744.4|9739.4|0
1755472800000|2025-08-17 23:20:00|9747.1|9742.1|9747.7|9742.7|9747.7|9742.7|9746.8|9741.8|4
1755473100000|2025-08-17 23:25:00|9747.6|9742.6|9746.3|9741.3|9747.7|9742.7|9746.3|9741.3|1
1755473400000|2025-08-17 23:30:00|9746.6|9741.6|9746.3|9741.3|9747|9742|9745.9|9740.9|3
1755473700000|2025-08-17 23:35:00|9746.5|9741.5|9746.3|9741.3|9746.6|9741.6|9745.9|9740.9|12
1755474000000|2025-08-17 23:40:00|9746.2|9741.2|9746.6|9741.6|9746.6|9741.6|9745.9|9740.9|0
1755474300000|2025-08-17 23:45:00|9746.7|9741.7|9748.3|9743.3|9748.6|9743.6|9746.6|9741.6|9
1755474600000|2025-08-17 23:50:00|9748.2|9743.2|9747.4|9742.4|9748.3|9743.3|9747.4|9742.4|0
1755474900000|2025-08-17 23:55:00|9747.1|9742.1|9746.1|9741.1|9747.1|9742.1|9745.8|9740.8|0
1755475200000|2025-08-18 00:00:00|9746.2|9741.2|9747.5|9742.5|9747.5|9742.5|9745.9|9740.9|31
1755475500000|2025-08-18 00:05:00|9747.4|9742.4|9748.7|9743.7|9749.5|9744.5|9746.9|9741.9|51
1755475800000|2025-08-18 00:10:00|9748.6|9743.6|9747.9|9742.9|9749|9744|9747.4|9742.4|17
1755476100000|2025-08-18 00:15:00|9747.7|9742.7|9745.4|9740.4|9748.7|9743.7|9745.3|9740.3|19
1755476400000|2025-08-18 00:20:00|9745.3|9740.3|9744.2|9739.2|9745.3|9740.3|9743.4|9738.4|40
1755476700000|2025-08-18 00:25:00|9744|9739|9744.3|9739.3|9745.5|9740.5|9743.8|9738.8|10
1755477000000|2025-08-18 00:30:00|9743.9|9738.9|9745.4|9740.4|9745.8|9740.8|9743.8|9738.8|23
1755477300000|2025-08-18 00:35:00|9745.7|9740.7|9746.4|9741.4|9746.5|9741.5|9745.5|9740.5|12
1755477600000|2025-08-18 00:40:00|9746.5|9741.5|9748.5|9743.5|9748.7|9743.7|9746.3|9741.3|11
1755477900000|2025-08-18 00:45:00|9748.7|9743.7|9748.3|9743.3|9749.4|9744.4|9748.3|9743.3|10
1755478200000|2025-08-18 00:50:00|9748.2|9743.2|9750.5|9745.5|9750.5|9745.5|9748|9743|9
1755478500000|2025-08-18 00:55:00|9750.4|9745.4|9749.6|9744.6|9750.7|9745.7|9748.8|9743.8|14
1755478800000|2025-08-18 01:00:00|9749.4|9744.4|9750.2|9745.2|9750.4|9745.4|9749.4|9744.4|38
1755479100000|2025-08-18 01:05:00|9750.4|9745.4|9751.9|9746.9|9753|9748|9750.2|9745.2|57
1755479400000|2025-08-18 01:10:00|9752.1|9747.1|9752|9747|9752.1|9747.1|9750|9745|46
1755479700000|2025-08-18 01:15:00|9752.2|9747.2|9752.8|9747.8|9753|9748|9751.3|9746.3|56
1755480000000|2025-08-18 01:20:00|9753|9748|9753.5|9748.5|9754.5|9749.5|9753|9748|48
1755480300000|2025-08-18 01:25:00|9753.3|9748.3|9753.4|9748.4|9753.7|9748.7|9752.8|9747.8|16
1755480600000|2025-08-18 01:30:00|9753.2|9748.2|9754.2|9749.2|9754.7|9749.7|9753.2|9748.2|29
1755480900000|2025-08-18 01:35:00|9754.1|9749.1|9752.1|9747.1|9754.2|9749.2|9751.3|9746.3|21
1755481200000|2025-08-18 01:40:00|9751.9|9746.9|9753.2|9748.2|9753.2|9748.2|9751.6|9746.6|16
1755481500000|2025-08-18 01:45:00|9753.1|9748.1|9750.6|9745.6|9753.2|9748.2|9750.5|9745.5|31
1755481800000|2025-08-18 01:50:00|9750.3|9745.3|9747.2|9742.2|9750.6|9745.6|9746.8|9741.8|19
1755482100000|2025-08-18 01:55:00|9747|9742|9746.9|9741.9|9747.5|9742.5|9746.3|9741.3|16
1755482400000|2025-08-18 02:00:00|9746.7|9741.7|9747.2|9742.2|9747.2|9742.2|9745.8|9740.8|11
1755482700000|2025-08-18 02:05:00|9747.4|9742.4|9747.8|9742.8|9748.7|9743.7|9747.4|9742.4|8
1755483000000|2025-08-18 02:10:00|9747.9|9742.9|9748.9|9743.9|9748.9|9743.9|9747.8|9742.8|6
1755483300000|2025-08-18 02:15:00|9749|9744|9750|9745|9750.2|9745.2|9749|9744|12
1755483600000|2025-08-18 02:20:00|9750.4|9745.4|9751.5|9746.5|9751.7|9746.7|9750.4|9745.4|5
1755483900000|2025-08-18 02:25:00|9751.6|9746.6|9751.2|9746.2|9752.4|9747.4|9751.1|9746.1|1
1755484200000|2025-08-18 02:30:00|9751.4|9746.4|9749.8|9744.8|9751.7|9746.7|9749.8|9744.8|2
1755484500000|2025-08-18 02:35:00|9750.1|9745.1|9750.7|9745.7|9751|9746|9749.8|9744.8|1
1755484800000|2025-08-18 02:40:00|9750.9|9745.9|9752.1|9747.1|9753|9748|9750.9|9745.9|3
1755485100000|2025-08-18 02:45:00|9752.2|9747.2|9751.1|9746.1|9752.2|9747.2|9750.7|9745.7|6
1755485400000|2025-08-18 02:50:00|9751.2|9746.2|9751.6|9746.6|9752.2|9747.2|9750.8|9745.8|1
1755485700000|2025-08-18 02:55:00|9751.7|9746.7|9750.8|9745.8|9751.8|9746.8|9750.7|9745.7|2
1755486000000|2025-08-18 03:00:00|9750.7|9745.7|9748.6|9743.6|9751.1|9746.1|9748|9743|1
1755486300000|2025-08-18 03:05:00|9748.7|9743.7|9748.8|9743.8|9749|9744|9748.5|9743.5|2
1755486600000|2025-08-18 03:10:00|9749.3|9744.3|9750.6|9745.6|9750.9|9745.9|9748.6|9743.6|10
1755486900000|2025-08-18 03:15:00|9750.2|9745.2|9749.5|9744.5|9750.4|9745.4|9749.5|9744.5|19
1755487200000|2025-08-18 03:20:00|9749.3|9744.3|9749.1|9744.1|9750.1|9745.1|9748.8|9743.8|3
1755487500000|2025-08-18 03:25:00|9748.8|9743.8|9747.8|9742.8|9749.1|9744.1|9747.8|9742.8|5
1755487800000|2025-08-18 03:30:00|9747.7|9742.7|9748.1|9743.1|9748.5|9743.5|9747.3|9742.3|19
1755488100000|2025-08-18 03:35:00|9747.9|9742.9|9747.3|9742.3|9748.1|9743.1|9747.2|9742.2|1
1755488400000|2025-08-18 03:40:00|9747.2|9742.2|9748.1|9743.1|9748.6|9743.6|9747|9742|24
1755488700000|2025-08-18 03:45:00|9748|9743|9747.7|9742.7|9748|9743|9747.2|9742.2|28
1755489000000|2025-08-18 03:50:00|9747.9|9742.9|9749|9744|9749|9744|9747.2|9742.2|33
1755489300000|2025-08-18 03:55:00|9748.9|9743.9|9747.5|9742.5|9749.6|9744.6|9747.3|9742.3|13
1755489600000|2025-08-18 04:00:00|9747.6|9742.6|9746.5|9741.5|9747.7|9742.7|9745.2|9740.2|29
1755489900000|2025-08-18 04:05:00|9746.3|9741.3|9746|9741|9746.9|9741.9|9746|9741|7
1755490200000|2025-08-18 04:10:00|9745.9|9740.9|9748.2|9743.2|9748.9|9743.9|9745.5|9740.5|37
1755490500000|2025-08-18 04:15:00|9748.1|9743.1|9747.8|9742.8|9748.6|9743.6|9747.3|9742.3|9
1755490800000|2025-08-18 04:20:00|9747.7|9742.7|9747.1|9742.1|9748.1|9743.1|9746.7|9741.7|0
1755491100000|2025-08-18 04:25:00|9747|9742|9747.1|9742.1|9747.6|9742.6|9747|9742|9
1755491400000|2025-08-18 04:30:00|9747|9742|9745.1|9740.1|9747|9742|9745.1|9740.1|6
1755491700000|2025-08-18 04:35:00|9745|9740|9744.5|9739.5|9745.6|9740.6|9744|9739|14
1755492000000|2025-08-18 04:40:00|9744.4|9739.4|9745.1|9740.1|9745.2|9740.2|9744.2|9739.2|3
1755492300000|2025-08-18 04:45:00|9745|9740|9744.5|9739.5|9745.1|9740.1|9743.9|9738.9|2
1755492600000|2025-08-18 04:50:00|9744.6|9739.6|9743.6|9738.6|9744.8|9739.8|9743.6|9738.6|1
1755492900000|2025-08-18 04:55:00|9743|9738|9744|9739|9744.5|9739.5|9743|9738|6
1755493200000|2025-08-18 05:00:00|9744.1|9739.1|9743.4|9738.4|9744.7|9739.7|9743.2|9738.2|14
1755493500000|2025-08-18 05:05:00|9743.2|9738.2|9744.5|9739.5|9745.5|9740.5|9743.2|9738.2|19
1755493800000|2025-08-18 05:10:00|9744.8|9739.8|9746.8|9741.8|9746.8|9741.8|9744.8|9739.8|4
1755494100000|2025-08-18 05:15:00|9746.5|9741.5|9746.9|9741.9|9747.4|9742.4|9746.4|9741.4|16
1755494400000|2025-08-18 05:20:00|9746.8|9741.8|9746.4|9741.4|9746.9|9741.9|9745.7|9740.7|32
1755494700000|2025-08-18 05:25:00|9746.5|9741.5|9746.7|9741.7|9747|9742|9745.9|9740.9|19
1755495000000|2025-08-18 05:30:00|9746.8|9741.8|9748.1|9743.1|9748.9|9743.9|9746.4|9741.4|6
1755495300000|2025-08-18 05:35:00|9747.9|9742.9|9747|9742|9748|9743|9746.9|9741.9|18
1755495600000|2025-08-18 05:40:00|9747.2|9742.2|9747.4|9742.4|9747.9|9742.9|9745.9|9740.9|5
1755495900000|2025-08-18 05:45:00|9747.5|9742.5|9744.9|9739.9|9747.5|9742.5|9744.9|9739.9|20
1755496200000|2025-08-18 05:50:00|9745|9740|9745.9|9740.9|9746.7|9741.7|9744.9|9739.9|6
1755496500000|2025-08-18 05:55:00|9745.8|9740.8|9745.6|9740.6|9746.4|9741.4|9744.5|9739.5|19
1755496800000|2025-08-18 06:00:00|9745.8|9740.8|9744.8|9739.8|9746.1|9741.1|9744|9739|49
1755497100000|2025-08-18 06:05:00|9744.9|9739.9|9745.9|9740.9|9746.6|9741.6|9744.9|9739.9|8
1755497400000|2025-08-18 06:10:00|9746.1|9741.1|9748.9|9743.9|9748.9|9743.9|9746.1|9741.1|20
1755497700000|2025-08-18 06:15:00|9749.1|9744.1|9749.8|9744.8|9750|9745|9748.4|9743.4|14
1755498000000|2025-08-18 06:20:00|9749.9|9744.9|9750|9745|9750.8|9745.8|9749.3|9744.3|10
1755498300000|2025-08-18 06:25:00|9749.8|9744.8|9753.3|9748.3|9753.6|9748.6|9749.3|9744.3|36
1755498600000|2025-08-18 06:30:00|9753.4|9748.4|9752.3|9747.3|9753.6|9748.6|9751.4|9746.4|29
1755498900000|2025-08-18 06:35:00|9752.4|9747.4|9752.7|9747.7|9753.3|9748.3|9751.1|9746.1|30
1755499200000|2025-08-18 06:40:00|9752.2|9747.2|9753.7|9748.7|9754.2|9749.2|9752.2|9747.2|9
1755499500000|2025-08-18 06:45:00|9753.6|9748.6|9753.4|9748.4|9753.6|9748.6|9750.3|9745.3|26
1755499800000|2025-08-18 06:50:00|9753.3|9748.3|9751.8|9746.8|9753.4|9748.4|9751.7|9746.7|14
1755500100000|2025-08-18 06:55:00|9751.9|9746.9|9752|9747|9753.9|9748.9|9751.7|9746.7|16
1755500400000|2025-08-18 07:00:00|9751.9|9746.9|9753.9|9748.9|9754.5|9749.5|9751.7|9746.7|30
1755500700000|2025-08-18 07:05:00|9754|9749|9752.7|9747.7|9754|9749|9751|9746|26
1755501000000|2025-08-18 07:10:00|9752.5|9747.5|9746.7|9741.7|9752.6|9747.6|9745.2|9740.2|63
1755501300000|2025-08-18 07:15:00|9746.6|9741.6|9749.7|9744.7|9750.3|9745.3|9746.6|9741.6|25
1755501600000|2025-08-18 07:20:00|9749.5|9744.5|9746.2|9741.2|9749.6|9744.6|9745.7|9740.7|49
1755501900000|2025-08-18 07:25:00|9746.3|9741.3|9747.9|9742.9|9748.9|9743.9|9746.3|9741.3|32
1755502200000|2025-08-18 07:30:00|9748.1|9743.1|9748.3|9743.3|9748.4|9743.4|9745.7|9740.7|37
1755502500000|2025-08-18 07:35:00|9748.6|9743.6|9749.9|9744.9|9750.6|9745.6|9747.7|9742.7|40
1755502800000|2025-08-18 07:40:00|9750.1|9745.1|9747.8|9742.8|9750.1|9745.1|9747.4|9742.4|12
1755503100000|2025-08-18 07:45:00|9747.9|9742.9|9751.9|9746.9|9751.9|9746.9|9747.2|9742.2|33
1755503400000|2025-08-18 07:50:00|9752.1|9747.1|9757.2|9752.2|9758.7|9753.7|9751.7|9746.7|84
1755503700000|2025-08-18 07:55:00|9757.4|9752.4|9761.2|9756.2|9762.2|9757.2|9757.3|9752.3|66
1755504000000|2025-08-18 08:00:00|9761.4|9756.4|9766.9|9761.9|9767.3|9762.3|9760.7|9755.7|330
1755504300000|2025-08-18 08:05:00|9766.7|9761.7|9765.4|9760.4|9766.9|9761.9|9764.5|9759.5|62
1755504600000|2025-08-18 08:10:00|9765.5|9760.5|9766.1|9761.1|9766.8|9761.8|9764.2|9759.2|41
1755504900000|2025-08-18 08:15:00|9765.9|9760.9|9763.4|9758.4|9765.9|9760.9|9763|9758|55
1755505200000|2025-08-18 08:20:00|9763.2|9758.2|9759.5|9754.5|9764.2|9759.2|9759.5|9754.5|55
1755505500000|2025-08-18 08:25:00|9759.2|9754.2|9757.9|9752.9|9759.4|9754.4|9757|9752|37
1755505800000|2025-08-18 08:30:00|9757.5|9752.5|9756.4|9751.4|9758.3|9753.3|9755.7|9750.7|38
1755506100000|2025-08-18 08:35:00|9756.3|9751.3|9755.9|9750.9|9756.8|9751.8|9754.5|9749.5|23
1755506400000|2025-08-18 08:40:00|9755.8|9750.8|9757|9752|9757.2|9752.2|9755.5|9750.5|23
1755506700000|2025-08-18 08:45:00|9756.5|9751.5|9755.4|9750.4|9758.2|9753.2|9754.5|9749.5|57
1755507000000|2025-08-18 08:50:00|9755.3|9750.3|9755.7|9750.7|9757.3|9752.3|9754.5|9749.5|51
1755507300000|2025-08-18 08:55:00|9755.9|9750.9|9758.6|9753.6|9760.1|9755.1|9755.9|9750.9|55
1755507600000|2025-08-18 09:00:00|9758.5|9753.5|9760.9|9755.9|9761.7|9756.7|9757.5|9752.5|45
1755507900000|2025-08-18 09:05:00|9761|9756|9758.5|9753.5|9762|9757|9758|9753|28
1755508200000|2025-08-18 09:10:00|9758.6|9753.6|9756.8|9751.8|9759|9754|9756|9751|17
1755508500000|2025-08-18 09:15:00|9756.4|9751.4|9758.7|9753.7|9759.6|9754.6|9756.4|9751.4|20
1755508800000|2025-08-18 09:20:00|9759|9754|9759.5|9754.5|9760.1|9755.1|9758.5|9753.5|12
1755509100000|2025-08-18 09:25:00|9759.3|9754.3|9759.1|9754.1|9759.3|9754.3|9757.5|9752.5|12
1755509400000|2025-08-18 09:30:00|9759.2|9754.2|9760.3|9755.3|9760.7|9755.7|9758.8|9753.8|7
1755509700000|2025-08-18 09:35:00|9760.4|9755.4|9761.5|9756.5|9762.3|9757.3|9759.5|9754.5|17
1755510000000|2025-08-18 09:40:00|9761.4|9756.4|9763.8|9758.8|9763.9|9758.9|9761.4|9756.4|26
1755510300000|2025-08-18 09:45:00|9763.9|9758.9|9763.8|9758.8|9764.3|9759.3|9763|9758|18
1755510600000|2025-08-18 09:50:00|9763.6|9758.6|9763.8|9758.8|9764.7|9759.7|9762.8|9757.8|24
1755510900000|2025-08-18 09:55:00|9763.7|9758.7|9761.1|9756.1|9763.9|9758.9|9760.1|9755.1|22
1755511200000|2025-08-18 10:00:00|9761.2|9756.2|9760.5|9755.5|9761.9|9756.9|9760.5|9755.5|21
1755511500000|2025-08-18 10:05:00|9761|9756|9762.1|9757.1|9762.7|9757.7|9760.8|9755.8|34
1755511800000|2025-08-18 10:10:00|9762|9757|9760.7|9755.7|9762.1|9757.1|9760.7|9755.7|17
1755512100000|2025-08-18 10:15:00|9760.5|9755.5|9760.3|9755.3|9760.8|9755.8|9758.5|9753.5|14
1755512400000|2025-08-18 10:20:00|9760.4|9755.4|9761.1|9756.1|9761.3|9756.3|9760|9755|19
1755512700000|2025-08-18 10:25:00|9760.8|9755.8|9761.5|9756.5|9762.3|9757.3|9760.5|9755.5|6
1755513000000|2025-08-18 10:30:00|9761.4|9756.4|9760.5|9755.5|9761.8|9756.8|9760.3|9755.3|5
1755513300000|2025-08-18 10:35:00|9760.4|9755.4|9760.3|9755.3|9761.4|9756.4|9759.8|9754.8|18
1755513600000|2025-08-18 10:40:00|9760|9755|9759.1|9754.1|9760.3|9755.3|9758.6|9753.6|15
1755513900000|2025-08-18 10:45:00|9759|9754|9759.2|9754.2|9759.3|9754.3|9758.4|9753.4|13
1755514200000|2025-08-18 10:50:00|9759.4|9754.4|9760.5|9755.5|9761.1|9756.1|9758.5|9753.5|6
1755514500000|2025-08-18 10:55:00|9760.6|9755.6|9760.3|9755.3|9760.8|9755.8|9760|9755|9
1755514800000|2025-08-18 11:00:00|9760.4|9755.4|9758|9753|9760.6|9755.6|9758|9753|19
1755515100000|2025-08-18 11:05:00|9757.8|9752.8|9757.5|9752.5|9758.1|9753.1|9757.4|9752.4|8
1755515400000|2025-08-18 11:10:00|9757.2|9752.2|9756.7|9751.7|9757.5|9752.5|9755|9750|17
1755515700000|2025-08-18 11:15:00|9756.8|9751.8|9757.5|9752.5|9758|9753|9756|9751|19
1755516000000|2025-08-18 11:20:00|9757.7|9752.7|9755.6|9750.6|9758.5|9753.5|9755.4|9750.4|8
1755516300000|2025-08-18 11:25:00|9755.8|9750.8|9756.5|9751.5|9757.4|9752.4|9755.3|9750.3|8
1755516600000|2025-08-18 11:30:00|9756.4|9751.4|9759.3|9754.3|9760.2|9755.2|9756.3|9751.3|13
1755516900000|2025-08-18 11:35:00|9759.6|9754.6|9758.6|9753.6|9759.6|9754.6|9758.3|9753.3|10
1755517200000|2025-08-18 11:40:00|9759.1|9754.1|9758.6|9753.6|9759.3|9754.3|9758.2|9753.2|5
1755517500000|2025-08-18 11:45:00|9758.8|9753.8|9759.2|9754.2|9759.9|9754.9|9758.6|9753.6|6
1755517800000|2025-08-18 11:50:00|9758.8|9753.8|9757|9752|9758.8|9753.8|9756.9|9751.9|27
1755518100000|2025-08-18 11:55:00|9757.1|9752.1|9764|9759|9766.1|9761.1|9757.1|9752.1|99
1755518400000|2025-08-18 12:00:00|9763.9|9758.9|9761.1|9756.1|9764.8|9759.8|9760.8|9755.8|42
1755518700000|2025-08-18 12:05:00|9760.9|9755.9|9764.3|9759.3|9764.3|9759.3|9760.9|9755.9|14
1755519000000|2025-08-18 12:10:00|9764.2|9759.2|9763.5|9758.5|9765.4|9760.4|9762.5|9757.5|29
1755519300000|2025-08-18 12:15:00|9763.4|9758.4|9764.4|9759.4|9765.4|9760.4|9762.9|9757.9|12
1755519600000|2025-08-18 12:20:00|9764.5|9759.5|9764.4|9759.4|9764.7|9759.7|9762.3|9757.3|58
1755519900000|2025-08-18 12:25:00|9764.5|9759.5|9764.7|9759.7|9766.1|9761.1|9763.7|9758.7|60
1755520200000|2025-08-18 12:30:00|9764.5|9759.5|9765.6|9760.6|9765.6|9760.6|9763.4|9758.4|38
1755520500000|2025-08-18 12:35:00|9765.8|9760.8|9767.4|9762.4|9769.8|9764.8|9765.3|9760.3|48
1755520800000|2025-08-18 12:40:00|9767.7|9762.7|9768|9763|9768.3|9763.3|9766.5|9761.5|19
1755521100000|2025-08-18 12:45:00|9767.9|9762.9|9767.8|9762.8|9768.6|9763.6|9767.1|9762.1|18
1755521400000|2025-08-18 12:50:00|9767.9|9762.9|9766.3|9761.3|9768.8|9763.8|9766.2|9761.2|72
1755521700000|2025-08-18 12:55:00|9766.4|9761.4|9763.9|9758.9|9767.8|9762.8|9763.9|9758.9|32
1755522000000|2025-08-18 13:00:00|9764.3|9759.3|9765.8|9760.8|9766.8|9761.8|9763|9758|20
1755522300000|2025-08-18 13:05:00|9765.6|9760.6|9767.6|9762.6|9768.6|9763.6|9765.6|9760.6|29
1755522600000|2025-08-18 13:10:00|9767.5|9762.5|9767.5|9762.5|9767.7|9762.7|9765.5|9760.5|21
1755522900000|2025-08-18 13:15:00|9767.6|9762.6|9767.3|9762.3|9767.7|9762.7|9766.1|9761.1|17
1755523200000|2025-08-18 13:20:00|9767.4|9762.4|9765.9|9760.9|9768.3|9763.3|9765.6|9760.6|22
1755523500000|2025-08-18 13:25:00|9765.6|9760.6|9765.5|9760.5|9766.4|9761.4|9764.7|9759.7|26
1755523800000|2025-08-18 13:30:00|9765.3|9760.3|9767.7|9762.7|9769.3|9764.3|9765.1|9760.1|47
1755524100000|2025-08-18 13:35:00|9767.6|9762.6|9766.6|9761.6|9767.7|9762.7|9764.4|9759.4|68
1755524400000|2025-08-18 13:40:00|9766.7|9761.7|9765.9|9760.9|9767.1|9762.1|9764.7|9759.7|28
1755524700000|2025-08-18 13:45:00|9766|9761|9769|9764|9769.3|9764.3|9766|9761|49
1755525000000|2025-08-18 13:50:00|9768.9|9763.9|9766.8|9761.8|9769|9764|9765.4|9760.4|73
1755525300000|2025-08-18 13:55:00|9767|9762|9766.1|9761.1|9768|9763|9766|9761|62
1755525600000|2025-08-18 14:00:00|9766|9761|9765.7|9760.7|9768.4|9763.4|9765.6|9760.6|42
1755525900000|2025-08-18 14:05:00|9765.6|9760.6|9762|9757|9765.7|9760.7|9760.4|9755.4|77
1755526200000|2025-08-18 14:10:00|9762.1|9757.1|9765.7|9760.7|9766.9|9761.9|9762|9757|53
1755526500000|2025-08-18 14:15:00|9765.9|9760.9|9763.5|9758.5|9766.4|9761.4|9763.2|9758.2|396
1755526800000|2025-08-18 14:20:00|9763.4|9758.4|9764.2|9759.2|9766.8|9761.8|9763.4|9758.4|154
1755527100000|2025-08-18 14:25:00|9764.3|9759.3|9764.6|9759.6|9764.7|9759.7|9761.9|9756.9|57
1755527400000|2025-08-18 14:30:00|9764.4|9759.4|9768.8|9763.8|9770.3|9765.3|9764.4|9759.4|79
1755527700000|2025-08-18 14:35:00|9768.9|9763.9|9768.4|9763.4|9769.9|9764.9|9768.3|9763.3|77
1755528000000|2025-08-18 14:40:00|9768.5|9763.5|9770.9|9765.9|9771.8|9766.8|9768.5|9763.5|57
1755528300000|2025-08-18 14:45:00|9771|9766|9775.9|9770.9|9778.6|9773.6|9770.9|9765.9|92
1755528600000|2025-08-18 14:50:00|9776.1|9771.1|9777.1|9772.1|9777.7|9772.7|9775.6|9770.6|51
1755528900000|2025-08-18 14:55:00|9777.2|9772.2|9775.9|9770.9|9778.6|9773.6|9775.8|9770.8|80
1755529200000|2025-08-18 15:00:00|9775.8|9770.8|9776|9771|9776.5|9771.5|9775.4|9770.4|83
1755529500000|2025-08-18 15:05:00|9776.2|9771.2|9777|9772|9778|9773|9774.9|9769.9|81
1755529800000|2025-08-18 15:10:00|9776.9|9771.9|9776.2|9771.2|9779|9774|9776.1|9771.1|42
1755530100000|2025-08-18 15:15:00|9776.1|9771.1|9775.7|9770.7|9776.8|9771.8|9774.6|9769.6|47
1755530400000|2025-08-18 15:20:00|9775.6|9770.6|9773.2|9768.2|9775.6|9770.6|9771.8|9766.8|61
1755530700000|2025-08-18 15:25:00|9773.4|9768.4|9772.4|9767.4|9774.2|9769.2|9772.2|9767.2|45
1755531000000|2025-08-18 15:30:00|9772.6|9767.6|9771.9|9766.9|9773.7|9768.7|9771.4|9766.4|32
1755531300000|2025-08-18 15:35:00|9772|9767|9769.1|9764.1|9772.3|9767.3|9769.1|9764.1|37
1755531600000|2025-08-18 15:40:00|9768.9|9763.9|9770.6|9765.6|9771.2|9766.2|9768.3|9763.3|37
1755531900000|2025-08-18 15:45:00|9770.4|9765.4|9771.1|9766.1|9771.8|9766.8|9768.7|9763.7|47
1755532200000|2025-08-18 15:50:00|9770.9|9765.9|9771.6|9766.6|9772.1|9767.1|9770.2|9765.2|27
1755532500000|2025-08-18 15:55:00|9771.8|9766.8|9771.4|9766.4|9772.1|9767.1|9770.5|9765.5|35
1755532800000|2025-08-18 16:00:00|9771.5|9766.5|9773.1|9768.1|9774.1|9769.1|9771.5|9766.5|109
1755533100000|2025-08-18 16:05:00|9773.3|9768.3|9774.1|9769.1|9774.6|9769.6|9773.3|9768.3|36
1755533400000|2025-08-18 16:10:00|9774.2|9769.2|9771.6|9766.6|9774.4|9769.4|9771.6|9766.6|33
1755533700000|2025-08-18 16:15:00|9771.3|9766.3|9772.4|9767.4|9772.9|9767.9|9771.1|9766.1|16
1755534000000|2025-08-18 16:20:00|9772.6|9767.6|9772.3|9767.3|9773.4|9768.4|9771.5|9766.5|9
1755534300000|2025-08-18 16:25:00|9772.4|9767.4|9771.8|9766.8|9773.6|9768.6|9771.5|9766.5|16
1755534600000|2025-08-18 16:30:00|9771.7|9766.7|9773|9768|9773.4|9768.4|9771.4|9766.4|55
1755534900000|2025-08-18 16:35:00|9772.9|9767.9|9770.4|9765.4|9773|9768|9770.4|9765.4|37
1755535200000|2025-08-18 16:40:00|9770.5|9765.5|9774.2|9769.2|9774.2|9769.2|9770.4|9765.4|19
1755535500000|2025-08-18 16:45:00|9774.1|9769.1|9775.3|9770.3|9775.6|9770.6|9774|9769|24
1755535800000|2025-08-18 16:50:00|9775.4|9770.4|9776|9771|9777.6|9772.6|9775.4|9770.4|20
1755536100000|2025-08-18 16:55:00|9776.2|9771.2|9777.2|9772.2|9778.2|9773.2|9776.2|9771.2|115
1755536400000|2025-08-18 17:00:00|9777.1|9772.1|9775|9770|9777.2|9772.2|9774.2|9769.2|90
1755536700000|2025-08-18 17:05:00|9775.2|9770.2|9775.3|9770.3|9776|9771|9774.1|9769.1|60
1755537000000|2025-08-18 17:10:00|9775.4|9770.4|9774|9769|9775.4|9770.4|9773.2|9768.2|30
1755537300000|2025-08-18 17:15:00|9774.1|9769.1|9776.2|9771.2|9776.2|9771.2|9774.1|9769.1|50
1755537600000|2025-08-18 17:20:00|9776.5|9771.5|9775.2|9770.2|9776.9|9771.9|9775.1|9770.1|68
1755537900000|2025-08-18 17:25:00|9774.9|9769.9|9774.8|9769.8|9775.2|9770.2|9773.8|9768.8|50
1755538200000|2025-08-18 17:30:00|9774.5|9769.5|9773.3|9768.3|9774.7|9769.7|9771.5|9766.5|38
1755538500000|2025-08-18 17:35:00|9773.2|9768.2|9772.8|9767.8|9773.3|9768.3|9772.2|9767.2|53
1755538800000|2025-08-18 17:40:00|9772.6|9767.6|9774.5|9769.5|9774.8|9769.8|9772.5|9767.5|22
1755539100000|2025-08-18 17:45:00|9774.6|9769.6|9774.5|9769.5|9775.3|9770.3|9774.5|9769.5|47
1755539400000|2025-08-18 17:50:00|9774.6|9769.6|9774.7|9769.7|9774.9|9769.9|9773.8|9768.8|5
1755539700000|2025-08-18 17:55:00|9774.6|9769.6|9774.5|9769.5|9774.9|9769.9|9774|9769|3
1755540000000|2025-08-18 18:00:00|9774.6|9769.6|9773|9768|9775.3|9770.3|9772.8|9767.8|25
1755540300000|2025-08-18 18:05:00|9773.2|9768.2|9772.5|9767.5|9773.3|9768.3|9772.1|9767.1|14
1755540600000|2025-08-18 18:10:00|9772.6|9767.6|9772.8|9767.8|9773.2|9768.2|9772.5|9767.5|18
1755540900000|2025-08-18 18:15:00|9772.5|9767.5|9773.3|9768.3|9773.3|9768.3|9772|9767|14
1755541200000|2025-08-18 18:20:00|9773.2|9768.2|9773.3|9768.3|9773.9|9768.9|9773|9768|24
1755541500000|2025-08-18 18:25:00|9773.2|9768.2|9772.5|9767.5|9773.2|9768.2|9772|9767|15
1755541800000|2025-08-18 18:30:00|9772.6|9767.6|9773.8|9768.8|9773.8|9768.8|9772.2|9767.2|7
1755542100000|2025-08-18 18:35:00|9774|9769|9776.1|9771.1|9776.5|9771.5|9774|9769|48
1755542400000|2025-08-18 18:40:00|9776|9771|9776.9|9771.9|9777|9772|9775.6|9770.6|10
1755542700000|2025-08-18 18:45:00|9777|9772|9777.3|9772.3|9777.5|9772.5|9775.7|9770.7|8
1755543000000|2025-08-18 18:50:00|9777.4|9772.4|9777.3|9772.3|9777.5|9772.5|9777|9772|16
1755543300000|2025-08-18 18:55:00|9777.4|9772.4|9777.1|9772.1|9777.5|9772.5|9776.5|9771.5|180
1755543600000|2025-08-18 19:00:00|9776.8|9771.8|9774.8|9769.8|9777.3|9772.3|9774.8|9769.8|34
1755543900000|2025-08-18 19:05:00|9775.1|9770.1|9775.3|9770.3|9775.4|9770.4|9774.8|9769.8|7
1755544200000|2025-08-18 19:10:00|9775.4|9770.4|9773.8|9768.8|9775.5|9770.5|9773.8|9768.8|12
1755544500000|2025-08-18 19:15:00|9773.6|9768.6|9773|9768|9773.8|9768.8|9772.1|9767.1|13
1755544800000|2025-08-18 19:20:00|9773.1|9768.1|9772.3|9767.3|9773.3|9768.3|9772.3|9767.3|29
1755545100000|2025-08-18 19:25:00|9772.4|9767.4|9771.3|9766.3|9772.8|9767.8|9771.1|9766.1|9
1755545400000|2025-08-18 19:30:00|9771.1|9766.1|9771|9766|9771.1|9766.1|9770.3|9765.3|33
1755545700000|2025-08-18 19:35:00|9770.9|9765.9|9770.8|9765.8|9771.6|9766.6|9770.6|9765.6|26
1755546000000|2025-08-18 19:40:00|9771.1|9766.1|9771.1|9766.1|9771.5|9766.5|9770.5|9765.5|34
1755546300000|2025-08-18 19:45:00|9771.3|9766.3|9772|9767|9772.1|9767.1|9771.3|9766.3|27
1755546600000|2025-08-18 19:50:00|9772.3|9767.3|9771.8|9766.8|9772.5|9767.5|9771.8|9766.8|52
1755546900000|2025-08-18 19:55:00|9771.9|9766.9|9772.1|9767.1|9772.4|9767.4|9771.8|9766.8|53
1755547200000|2025-08-18 20:00:00|9772.3|9767.3|9771.4|9766.4|9772.3|9767.3|9771|9766|2
1755547500000|2025-08-18 20:05:00|9771.3|9766.3|9771.9|9766.9|9772|9767|9771.3|9766.3|4
1755547800000|2025-08-18 20:10:00|9771.8|9766.8|9772.2|9767.2|9772.2|9767.2|9771.2|9766.2|1
1755548100000|2025-08-18 20:15:00|9772.4|9767.4|9773|9768|9773.6|9768.6|9772.4|9767.4|15
1755548400000|2025-08-18 20:20:00|9773.1|9768.1|9773.6|9768.6|9773.8|9768.8|9773.1|9768.1|0
1755548700000|2025-08-18 20:25:00|9773.4|9768.4|9773|9768|9773.5|9768.5|9773|9768|1
1755549000000|2025-08-18 20:30:00|9773.3|9768.3|9772.2|9767.2|9773.3|9768.3|9772|9767|8
1755549300000|2025-08-18 20:35:00|9772.3|9767.3|9773.3|9768.3|9773.4|9768.4|9772.2|9767.2|8
1755549600000|2025-08-18 20:40:00|9773.2|9768.2|9773.3|9768.3|9773.6|9768.6|9773.2|9768.2|7
1755549900000|2025-08-18 20:45:00|9773.4|9768.4|9773.9|9768.9|9773.9|9768.9|9773.3|9768.3|3
1755550200000|2025-08-18 20:50:00|9774|9769|9775|9770|9775.1|9770.1|9774|9769|25
1755550500000|2025-08-18 20:55:00|9774.9|9769.9|9773.8|9768.8|9776.3|9771.3|9773.8|9768.8|12
1755561600000|2025-08-19 00:00:00|9772.7|9767.7|9774.8|9769.8|9774.8|9769.8|9772.6|9767.6|17
1755561900000|2025-08-19 00:05:00|9774.9|9769.9|9774.7|9769.7|9776|9771|9774.7|9769.7|10
1755562200000|2025-08-19 00:10:00|9774.4|9769.4|9771.7|9766.7|9774.4|9769.4|9771.1|9766.1|7
1755562500000|2025-08-19 00:15:00|9771.5|9766.5|9772.8|9767.8|9773.1|9768.1|9770.7|9765.7|2
1755562800000|2025-08-19 00:20:00|9772.9|9767.9|9773.8|9768.8|9774.1|9769.1|9772.6|9767.6|1
1755563100000|2025-08-19 00:25:00|9773.9|9768.9|9773.3|9768.3|9774.1|9769.1|9772.7|9767.7|2
1755563400000|2025-08-19 00:30:00|9773.4|9768.4|9773.5|9768.5|9774.3|9769.3|9773|9768|0
1755563700000|2025-08-19 00:35:00|9773.7|9768.7|9774.9|9769.9|9775.1|9770.1|9773.2|9768.2|4
1755564000000|2025-08-19 00:40:00|9774.8|9769.8|9776.5|9771.5|9776.8|9771.8|9774.8|9769.8|3
1755564300000|2025-08-19 00:45:00|9776.4|9771.4|9776.4|9771.4|9776.5|9771.5|9775.5|9770.5|25
1755564600000|2025-08-19 00:50:00|9776.3|9771.3|9779|9774|9779.3|9774.3|9776.3|9771.3|49
1755564900000|2025-08-19 00:55:00|9778.7|9773.7|9777.3|9772.3|9779.3|9774.3|9777.2|9772.2|10
1755565200000|2025-08-19 01:00:00|9777.5|9772.5|9775.2|9770.2|9777.5|9772.5|9774.9|9769.9|13
1755565500000|2025-08-19 01:05:00|9775.5|9770.5|9776|9771|9776.8|9771.8|9774.7|9769.7|56
1755565800000|2025-08-19 01:10:00|9775.7|9770.7|9777.4|9772.4|9777.4|9772.4|9775.2|9770.2|24
1755566100000|2025-08-19 01:15:00|9777.7|9772.7|9779|9774|9779|9774|9777.2|9772.2|44
1755566400000|2025-08-19 01:20:00|9778.9|9773.9|9782.1|9777.1|9783|9778|9778.2|9773.2|115
1755566700000|2025-08-19 01:25:00|9781.9|9776.9|9787.7|9782.7|9787.8|9782.8|9781.5|9776.5|95
1755567000000|2025-08-19 01:30:00|9787.9|9782.9|9789.5|9784.5|9792.2|9787.2|9787.2|9782.2|156
1755567300000|2025-08-19 01:35:00|9789.2|9784.2|9785.6|9780.6|9789.5|9784.5|9785.6|9780.6|58
1755567600000|2025-08-19 01:40:00|9785.2|9780.2|9783.1|9778.1|9786.2|9781.2|9782.9|9777.9|31
1755567900000|2025-08-19 01:45:00|9782.7|9777.7|9780.9|9775.9|9782.7|9777.7|9780.1|9775.1|70
1755568200000|2025-08-19 01:50:00|9780.6|9775.6|9781.5|9776.5|9782.7|9777.7|9780.5|9775.5|52
1755568500000|2025-08-19 01:55:00|9781.4|9776.4|9783|9778|9783|9778|9780.9|9775.9|59
1755568800000|2025-08-19 02:00:00|9783.2|9778.2|9784|9779|9784.7|9779.7|9782.3|9777.3|19
1755569100000|2025-08-19 02:05:00|9783.9|9778.9|9781.6|9776.6|9784.5|9779.5|9781.6|9776.6|40
1755569400000|2025-08-19 02:10:00|9781.7|9776.7|9778.6|9773.6|9782.4|9777.4|9778.6|9773.6|19
1755569700000|2025-08-19 02:15:00|9778.7|9773.7|9780.4|9775.4|9780.8|9775.8|9778.2|9773.2|15
1755570000000|2025-08-19 02:20:00|9780.5|9775.5|9779.2|9774.2|9780.9|9775.9|9779.1|9774.1|36
1755570300000|2025-08-19 02:25:00|9779.3|9774.3|9781.1|9776.1|9781.2|9776.2|9779.2|9774.2|1
1755570600000|2025-08-19 02:30:00|9780.9|9775.9|9780.4|9775.4|9781.4|9776.4|9779.7|9774.7|28
1755570900000|2025-08-19 02:35:00|9780.3|9775.3|9782.2|9777.2|9782.2|9777.2|9779.9|9774.9|13
1755571200000|2025-08-19 02:40:00|9782.1|9777.1|9780.9|9775.9|9782.4|9777.4|9780.7|9775.7|16
1755571500000|2025-08-19 02:45:00|9780.7|9775.7|9781.4|9776.4|9782.4|9777.4|9780.7|9775.7|3
1755571800000|2025-08-19 02:50:00|9781.2|9776.2|9781.4|9776.4|9781.4|9776.4|9780.1|9775.1|4
1755572100000|2025-08-19 02:55:00|9780.9|9775.9|9781.4|9776.4|9782.7|9777.7|9780.9|9775.9|3
1755572400000|2025-08-19 03:00:00|9781.2|9776.2|9781.9|9776.9|9782.9|9777.9|9780.4|9775.4|41
1755572700000|2025-08-19 03:05:00|9781.7|9776.7|9780.6|9775.6|9781.9|9776.9|9780.2|9775.2|23
1755573000000|2025-08-19 03:10:00|9780.4|9775.4|9779.1|9774.1|9780.9|9775.9|9779.1|9774.1|29
1755573300000|2025-08-19 03:15:00|9779.2|9774.2|9780.4|9775.4|9780.5|9775.5|9778.7|9773.7|13
1755573600000|2025-08-19 03:20:00|9780.5|9775.5|9779.2|9774.2|9780.6|9775.6|9779|9774|12
1755573900000|2025-08-19 03:25:00|9779.1|9774.1|9778.7|9773.7|9779.2|9774.2|9778.2|9773.2|5
1755574200000|2025-08-19 03:30:00|9778.5|9773.5|9777.4|9772.4|9778.7|9773.7|9777.2|9772.2|16
1755574500000|2025-08-19 03:35:00|9777.5|9772.5|9777.2|9772.2|9778.4|9773.4|9777.2|9772.2|7
1755574800000|2025-08-19 03:40:00|9777.4|9772.4|9777.9|9772.9|9778.9|9773.9|9777.2|9772.2|4
1755575100000|2025-08-19 03:45:00|9778.4|9773.4|9780.4|9775.4|9780.4|9775.4|9777.9|9772.9|23
1755575400000|2025-08-19 03:50:00|9780.7|9775.7|9777.9|9772.9|9780.7|9775.7|9777.9|9772.9|9
1755575700000|2025-08-19 03:55:00|9778|9773|9780.2|9775.2|9780.7|9775.7|9778|9773|8
1755576000000|2025-08-19 04:00:00|9780.4|9775.4|9779.9|9774.9|9781.7|9776.7|9779.9|9774.9|5
1755576300000|2025-08-19 04:05:00|9780|9775|9779.2|9774.2|9780.2|9775.2|9778.7|9773.7|2
1755576600000|2025-08-19 04:10:00|9779.4|9774.4|9779.9|9774.9|9780.2|9775.2|9778.4|9773.4|6
1755576900000|2025-08-19 04:15:00|9780|9775|9777.9|9772.9|9780.9|9775.9|9777.2|9772.2|14
1755577200000|2025-08-19 04:20:00|9777.8|9772.8|9777.2|9772.2|9777.8|9772.8|9777.2|9772.2|2
1755577500000|2025-08-19 04:25:00|9777.4|9772.4|9778.9|9773.9|9779.2|9774.2|9777.4|9772.4|1
1755577800000|2025-08-19 04:30:00|9778.7|9773.7|9777.4|9772.4|9778.9|9773.9|9777.4|9772.4|3
1755578100000|2025-08-19 04:35:00|9777.5|9772.5|9778.7|9773.7|9778.7|9773.7|9777.5|9772.5|0
1755578400000|2025-08-19 04:40:00|9778.9|9773.9|9777.6|9772.6|9779.6|9774.6|9777.2|9772.2|7
1755578700000|2025-08-19 04:45:00|9777.4|9772.4|9777.6|9772.6|9778.4|9773.4|9776.9|9771.9|17
1755579000000|2025-08-19 04:50:00|9777.7|9772.7|9775.6|9770.6|9777.7|9772.7|9775.2|9770.2|11
1755579300000|2025-08-19 04:55:00|9775.4|9770.4|9775.7|9770.7|9776.7|9771.7|9775.4|9770.4|20
1755579600000|2025-08-19 05:00:00|9775.9|9770.9|9774.1|9769.1|9775.9|9770.9|9773.6|9768.6|17
1755579900000|2025-08-19 05:05:00|9773.6|9768.6|9773.6|9768.6|9773.9|9768.9|9772.6|9767.6|19
1755580200000|2025-08-19 05:10:00|9773.9|9768.9|9773.9|9768.9|9773.9|9768.9|9772.9|9767.9|8
1755580500000|2025-08-19 05:15:00|9773.6|9768.6|9774.1|9769.1|9774.4|9769.4|9772.9|9767.9|6
1755580800000|2025-08-19 05:20:00|9773.9|9768.9|9774.1|9769.1|9775|9770|9773.6|9768.6|24
1755581100000|2025-08-19 05:25:00|9773.9|9768.9|9772.4|9767.4|9774.1|9769.1|9772.1|9767.1|7
1755581400000|2025-08-19 05:30:00|9772.3|9767.3|9773.6|9768.6|9773.6|9768.6|9772.1|9767.1|12
1755581700000|2025-08-19 05:35:00|9773.4|9768.4|9773.1|9768.1|9774.3|9769.3|9773.1|9768.1|28
1755582000000|2025-08-19 05:40:00|9773.4|9768.4|9772.6|9767.6|9773.4|9768.4|9772.6|9767.6|10
1755582300000|2025-08-19 05:45:00|9772.5|9767.5|9776.9|9771.9|9776.9|9771.9|9772.1|9767.1|28
1755582600000|2025-08-19 05:50:00|9776.8|9771.8|9777.1|9772.1|9778.9|9773.9|9776.6|9771.6|50
1755582900000|2025-08-19 05:55:00|9777|9772|9778.1|9773.1|9779.1|9774.1|9776.6|9771.6|54
1755583200000|2025-08-19 06:00:00|9777.9|9772.9|9777.6|9772.6|9780.9|9775.9|9776.1|9771.1|44
1755583500000|2025-08-19 06:05:00|9777.5|9772.5|9778.7|9773.7|9779.4|9774.4|9776.6|9771.6|45
1755583800000|2025-08-19 06:10:00|9778.1|9773.1|9777.4|9772.4|9778.4|9773.4|9776.6|9771.6|38
1755584100000|2025-08-19 06:15:00|9777.3|9772.3|9777.1|9772.1|9778.9|9773.9|9776.6|9771.6|84
1755584400000|2025-08-19 06:20:00|9776.7|9771.7|9775.6|9770.6|9778.1|9773.1|9775.6|9770.6|50
1755584700000|2025-08-19 06:25:00|9775.9|9770.9|9775.6|9770.6|9776.6|9771.6|9774.6|9769.6|33
1755585000000|2025-08-19 06:30:00|9775.4|9770.4|9772.1|9767.1|9775.6|9770.6|9771.8|9766.8|50
1755585300000|2025-08-19 06:35:00|9771.9|9766.9|9773.3|9768.3|9773.6|9768.6|9771.6|9766.6|46
1755585600000|2025-08-19 06:40:00|9773.6|9768.6|9772.1|9767.1|9773.6|9768.6|9771.3|9766.3|42
1755585900000|2025-08-19 06:45:00|9772.4|9767.4|9767|9762|9772.6|9767.6|9766.1|9761.1|94
1755586200000|2025-08-19 06:50:00|9766.9|9761.9|9766.5|9761.5|9768.5|9763.5|9765.1|9760.1|57
1755586500000|2025-08-19 06:55:00|9766.3|9761.3|9765.5|9760.5|9767.1|9762.1|9765.2|9760.2|119
1755586800000|2025-08-19 07:00:00|9765.4|9760.4|9764.4|9759.4|9765.6|9760.6|9762|9757|53
1755587100000|2025-08-19 07:05:00|9764.3|9759.3|9761.6|9756.6|9764.9|9759.9|9760|9755|63
1755587400000|2025-08-19 07:10:00|9761.7|9756.7|9764.2|9759.2|9764.9|9759.9|9760.5|9755.5|98
1755587700000|2025-08-19 07:15:00|9764.4|9759.4|9763|9758|9765.5|9760.5|9762.5|9757.5|38
1755588000000|2025-08-19 07:20:00|9762.8|9757.8|9765.1|9760.1|9765.1|9760.1|9762.5|9757.5|29
1755588300000|2025-08-19 07:25:00|9764.9|9759.9|9764|9759|9765|9760|9762.8|9757.8|33
1755588600000|2025-08-19 07:30:00|9763.9|9758.9|9763.5|9758.5|9764.8|9759.8|9763|9758|14
1755588900000|2025-08-19 07:35:00|9763.1|9758.1|9761.8|9756.8|9764.6|9759.6|9761.8|9756.8|27
1755589200000|2025-08-19 07:40:00|9762.1|9757.1|9762.7|9757.7|9763.1|9758.1|9761.8|9756.8|31
1755589500000|2025-08-19 07:45:00|9762.6|9757.6|9763.1|9758.1|9764.6|9759.6|9762.6|9757.6|30
1755589800000|2025-08-19 07:50:00|9763.2|9758.2|9762.3|9757.3|9764.5|9759.5|9760.1|9755.1|39
1755590100000|2025-08-19 07:55:00|9762.2|9757.2|9761.1|9756.1|9762.3|9757.3|9760.1|9755.1|42
1755590400000|2025-08-19 08:00:00|9761|9756|9763.8|9758.8|9764.5|9759.5|9760.9|9755.9|25
1755590700000|2025-08-19 08:05:00|9763.9|9758.9|9765.8|9760.8|9766.1|9761.1|9763.9|9758.9|21
1755591000000|2025-08-19 08:10:00|9765.9|9760.9|9766.7|9761.7|9766.8|9761.8|9765.8|9760.8|10
1755591300000|2025-08-19 08:15:00|9766.8|9761.8|9765.1|9760.1|9766.8|9761.8|9764.8|9759.8|16
1755591600000|2025-08-19 08:20:00|9765.2|9760.2|9764.7|9759.7|9765.4|9760.4|9763.7|9758.7|13
1755591900000|2025-08-19 08:25:00|9764.8|9759.8|9764.1|9759.1|9764.8|9759.8|9763.7|9758.7|15
1755592200000|2025-08-19 08:30:00|9764|9759|9766.3|9761.3|9766.6|9761.6|9763.9|9758.9|11
1755592500000|2025-08-19 08:35:00|9766.4|9761.4|9766.8|9761.8|9767.6|9762.6|9765.6|9760.6|18
1755592800000|2025-08-19 08:40:00|9766.6|9761.6|9766.3|9761.3|9767.6|9762.6|9765.1|9760.1|14
1755593100000|2025-08-19 08:45:00|9766.4|9761.4|9765.6|9760.6|9768.1|9763.1|9765.5|9760.5|18
1755593400000|2025-08-19 08:50:00|9765.5|9760.5|9764.4|9759.4|9766.6|9761.6|9764.4|9759.4|20
1755593700000|2025-08-19 08:55:00|9764.6|9759.6|9765.6|9760.6|9766.1|9761.1|9764.4|9759.4|46
1755594000000|2025-08-19 09:00:00|9765.5|9760.5|9763.7|9758.7|9766.1|9761.1|9763.6|9758.6|16
1755594300000|2025-08-19 09:05:00|9763.8|9758.8|9765.7|9760.7|9766.6|9761.6|9763.7|9758.7|25
1755594600000|2025-08-19 09:10:00|9765.5|9760.5|9765.1|9760.1|9766.1|9761.1|9764.8|9759.8|15
1755594900000|2025-08-19 09:15:00|9765.3|9760.3|9766.5|9761.5|9767.6|9762.6|9765.1|9760.1|19
1755595200000|2025-08-19 09:20:00|9766.3|9761.3|9766.6|9761.6|9767.4|9762.4|9765.5|9760.5|15
1755595500000|2025-08-19 09:25:00|9766.8|9761.8|9766.6|9761.6|9768.1|9763.1|9766|9761|11
1755595800000|2025-08-19 09:30:00|9766.4|9761.4|9767.6|9762.6|9767.6|9762.6|9765.6|9760.6|36
1755596100000|2025-08-19 09:35:00|9767.2|9762.2|9766.1|9761.1|9767.3|9762.3|9765.6|9760.6|18
1755596400000|2025-08-19 09:40:00|9765.6|9760.6|9766.2|9761.2|9767.6|9762.6|9765.6|9760.6|31
1755596700000|2025-08-19 09:45:00|9766.1|9761.1|9766.8|9761.8|9768.1|9763.1|9766.1|9761.1|12
1755597000000|2025-08-19 09:50:00|9766.7|9761.7|9763.9|9758.9|9766.7|9761.7|9763.9|9758.9|30
1755597300000|2025-08-19 09:55:00|9764|9759|9764.2|9759.2|9765.6|9760.6|9763.3|9758.3|30
1755597600000|2025-08-19 10:00:00|9764.5|9759.5|9764.2|9759.2|9764.6|9759.6|9763.3|9758.3|17
1755597900000|2025-08-19 10:05:00|9763.9|9758.9|9762.6|9757.6|9764.2|9759.2|9761.6|9756.6|28
1755598200000|2025-08-19 10:10:00|9762.8|9757.8|9761.5|9756.5|9762.8|9757.8|9761.5|9756.5|15
1755598500000|2025-08-19 10:15:00|9761.6|9756.6|9759.7|9754.7|9761.8|9756.8|9759.7|9754.7|31
1755598800000|2025-08-19 10:20:00|9759.8|9754.8|9756.7|9751.7|9760.1|9755.1|9756.2|9751.2|60
1755599100000|2025-08-19 10:25:00|9756.5|9751.5|9755.4|9750.4|9756.7|9751.7|9755.2|9750.2|34
1755599400000|2025-08-19 10:30:00|9755.3|9750.3|9758.6|9753.6|9759.1|9754.1|9755.3|9750.3|37
1755599700000|2025-08-19 10:35:00|9758.7|9753.7|9759|9754|9759.5|9754.5|9758.2|9753.2|22
1755600000000|2025-08-19 10:40:00|9758.9|9753.9|9759.6|9754.6|9761.2|9756.2|9758.9|9753.9|12
1755600300000|2025-08-19 10:45:00|9759.8|9754.8|9759.2|9754.2|9761|9756|9759.2|9754.2|13
1755600600000|2025-08-19 10:50:00|9759.1|9754.1|9759.5|9754.5|9759.5|9754.5|9758.5|9753.5|24
1755600900000|2025-08-19 10:55:00|9759.6|9754.6|9758.7|9753.7|9760|9755|9758.6|9753.6|17
1755601200000|2025-08-19 11:00:00|9758.8|9753.8|9756.7|9751.7|9759.2|9754.2|9756.1|9751.1|23
1755601500000|2025-08-19 11:05:00|9756.6|9751.6|9757.3|9752.3|9757.4|9752.4|9755.8|9750.8|9
1755601800000|2025-08-19 11:10:00|9757.1|9752.1|9758|9753|9759.5|9754.5|9757|9752|52
1755602100000|2025-08-19 11:15:00|9757.6|9752.6|9758|9753|9760.2|9755.2|9757|9752|53
1755602400000|2025-08-19 11:20:00|9757.9|9752.9|9759.6|9754.6|9759.9|9754.9|9757.2|9752.2|49
1755602700000|2025-08-19 11:25:00|9759.7|9754.7|9761.7|9756.7|9761.8|9756.8|9759.4|9754.4|44
1755603000000|2025-08-19 11:30:00|9762|9757|9764.2|9759.2|9764.2|9759.2|9762|9757|28
1755603300000|2025-08-19 11:35:00|9764.1|9759.1|9762.5|9757.5|9764.1|9759.1|9762.2|9757.2|43
1755603600000|2025-08-19 11:40:00|9762.6|9757.6|9762.5|9757.5|9763.5|9758.5|9762.5|9757.5|37
1755603900000|2025-08-19 11:45:00|9762.6|9757.6|9761.1|9756.1|9763.5|9758.5|9761|9756|22
1755604200000|2025-08-19 11:50:00|9760.9|9755.9|9760.4|9755.4|9761.5|9756.5|9759.8|9754.8|35
1755604500000|2025-08-19 11:55:00|9760.6|9755.6|9759.9|9754.9|9761.7|9756.7|9759.3|9754.3|20
1755604800000|2025-08-19 12:00:00|9759.8|9754.8|9761.6|9756.6|9762.3|9757.3|9759.5|9754.5|38
1755605100000|2025-08-19 12:05:00|9761.7|9756.7|9763|9758|9764.5|9759.5|9761.5|9756.5|90
1755605400000|2025-08-19 12:10:00|9762.8|9757.8|9760.5|9755.5|9762.8|9757.8|9760.3|9755.3|24
1755605700000|2025-08-19 12:15:00|9760.4|9755.4|9759.1|9754.1|9761.7|9756.7|9758.3|9753.3|36
1755606000000|2025-08-19 12:20:00|9759|9754|9762.7|9757.7|9762.8|9757.8|9759|9754|115
1755606300000|2025-08-19 12:25:00|9762.6|9757.6|9763.3|9758.3|9763.3|9758.3|9760.2|9755.2|63
1755606600000|2025-08-19 12:30:00|9764.1|9759.1|9769.5|9764.5|9770.7|9765.7|9762.7|9757.7|91
1755606900000|2025-08-19 12:35:00|9769.8|9764.8|9767.3|9762.3|9770.3|9765.3|9766.5|9761.5|37
1755607200000|2025-08-19 12:40:00|9767|9762|9766.3|9761.3|9767.7|9762.7|9765|9760|34
1755607500000|2025-08-19 12:45:00|9766.2|9761.2|9768.1|9763.1|9769.1|9764.1|9765.6|9760.6|24
1755607800000|2025-08-19 12:50:00|9768|9763|9768.3|9763.3|9769.7|9764.7|9766.6|9761.6|19
1755608100000|2025-08-19 12:55:00|9768.4|9763.4|9768.5|9763.5|9769.3|9764.3|9767.7|9762.7|126
1755608400000|2025-08-19 13:00:00|9768.6|9763.6|9768.9|9763.9|9769.2|9764.2|9767.1|9762.1|62
1755608700000|2025-08-19 13:05:00|9769.2|9764.2|9769.6|9764.6|9770.1|9765.1|9768.7|9763.7|29
1755609000000|2025-08-19 13:10:00|9769.8|9764.8|9773.3|9768.3|9774.6|9769.6|9769.5|9764.5|109
1755609300000|2025-08-19 13:15:00|9773.1|9768.1|9774.7|9769.7|9775.4|9770.4|9769.5|9764.5|85
1755609600000|2025-08-19 13:20:00|9774.4|9769.4|9772.5|9767.5|9774.8|9769.8|9772.3|9767.3|36
1755609900000|2025-08-19 13:25:00|9772.3|9767.3|9771.5|9766.5|9773.3|9768.3|9771|9766|34
1755610200000|2025-08-19 13:30:00|9771.7|9766.7|9770.5|9765.5|9772.8|9767.8|9770.2|9765.2|41
1755610500000|2025-08-19 13:35:00|9770.4|9765.4|9769|9764|9770.8|9765.8|9768.5|9763.5|47
1755610800000|2025-08-19 13:40:00|9768.9|9763.9|9770.7|9765.7|9771.8|9766.8|9768.5|9763.5|64
1755611100000|2025-08-19 13:45:00|9770.5|9765.5|9767.6|9762.6|9770.5|9765.5|9767.2|9762.2|63
1755611400000|2025-08-19 13:50:00|9767.7|9762.7|9770|9765|9770.7|9765.7|9767.2|9762.2|60
1755611700000|2025-08-19 13:55:00|9769.9|9764.9|9768.2|9763.2|9770|9765|9768.2|9763.2|83
1755612000000|2025-08-19 14:00:00|9768.4|9763.4|9768.3|9763.3|9768.4|9763.4|9767|9762|30
1755612300000|2025-08-19 14:05:00|9768.5|9763.5|9769.2|9764.2|9770.5|9765.5|9767.2|9762.2|58
1755612600000|2025-08-19 14:10:00|9769.1|9764.1|9772.3|9767.3|9772.3|9767.3|9768.7|9763.7|67
1755612900000|2025-08-19 14:15:00|9772.2|9767.2|9773.7|9768.7|9774.3|9769.3|9771.7|9766.7|38
1755613200000|2025-08-19 14:20:00|9773.6|9768.6|9770.6|9765.6|9774.5|9769.5|9770.5|9765.5|83
1755613500000|2025-08-19 14:25:00|9770.8|9765.8|9773|9768|9773|9768|9770.5|9765.5|27
1755613800000|2025-08-19 14:30:00|9772.8|9767.8|9775.1|9770.1|9776.8|9771.8|9772|9767|95
1755614100000|2025-08-19 14:35:00|9774.8|9769.8|9776.9|9771.9|9777|9772|9774.7|9769.7|52
1755614400000|2025-08-19 14:40:00|9776.7|9771.7|9776.7|9771.7|9777.4|9772.4|9775.3|9770.3|61
1755614700000|2025-08-19 14:45:00|9776.9|9771.9|9775.5|9770.5|9777.5|9772.5|9775.4|9770.4|54
1755615000000|2025-08-19 14:50:00|9775.7|9770.7|9775|9770|9776.7|9771.7|9773.2|9768.2|124
1755615300000|2025-08-19 14:55:00|9774.5|9769.5|9773.3|9768.3|9776.1|9771.1|9772.7|9767.7|104
1755615600000|2025-08-19 15:00:00|9773.5|9768.5|9776.9|9771.9|9777.8|9772.8|9772.7|9767.7|118
1755615900000|2025-08-19 15:05:00|9777|9772|9773.6|9768.6|9777.8|9772.8|9772.7|9767.7|44
1755616200000|2025-08-19 15:10:00|9773.8|9768.8|9771.2|9766.2|9774.8|9769.8|9770.5|9765.5|17
1755616500000|2025-08-19 15:15:00|9771.5|9766.5|9772.4|9767.4|9773.8|9768.8|9770.6|9765.6|22
1755616800000|2025-08-19 15:20:00|9772.5|9767.5|9773.8|9768.8|9774.1|9769.1|9772|9767|24
1755617100000|2025-08-19 15:25:00|9773.9|9768.9|9774.3|9769.3|9775.9|9770.9|9773.6|9768.6|43
1755617400000|2025-08-19 15:30:00|9774|9769|9776|9771|9777|9772|9774|9769|25
1755617700000|2025-08-19 15:35:00|9776.3|9771.3|9780|9775|9780.3|9775.3|9776|9771|120
1755618000000|2025-08-19 15:40:00|9780.1|9775.1|9779.5|9774.5|9780.8|9775.8|9779.4|9774.4|27
1755618300000|2025-08-19 15:45:00|9779.3|9774.3|9781|9776|9781.5|9776.5|9779|9774|45
1755618600000|2025-08-19 15:50:00|9780.8|9775.8|9779.5|9774.5|9781.8|9776.8|9779.5|9774.5|81
1755618900000|2025-08-19 15:55:00|9779.1|9774.1|9782|9777|9782.3|9777.3|9778.8|9773.8|79
1755619200000|2025-08-19 16:00:00|9781.8|9776.8|9779.4|9774.4|9781.8|9776.8|9778.8|9773.8|44
1755619500000|2025-08-19 16:05:00|9779.8|9774.8|9779.8|9774.8|9782.1|9777.1|9778.8|9773.8|34
1755619800000|2025-08-19 16:10:00|9779.9|9774.9|9780.8|9775.8|9781.1|9776.1|9779.5|9774.5|29
1755620100000|2025-08-19 16:15:00|9780.7|9775.7|9777.6|9772.6|9780.7|9775.7|9777.5|9772.5|24
1755620400000|2025-08-19 16:20:00|9777.5|9772.5|9780.8|9775.8|9780.9|9775.9|9777.4|9772.4|26
1755620700000|2025-08-19 16:25:00|9780.7|9775.7|9783.6|9778.6|9783.6|9778.6|9780.4|9775.4|42
1755621000000|2025-08-19 16:30:00|9783.2|9778.2|9783.2|9778.2|9783.6|9778.6|9782.4|9777.4|97
1755621300000|2025-08-19 16:35:00|9782.9|9777.9|9783.3|9778.3|9783.3|9778.3|9779.6|9774.6|73
1755621600000|2025-08-19 16:40:00|9783.2|9778.2|9780.8|9775.8|9783.7|9778.7|9780.3|9775.3|33
1755621900000|2025-08-19 16:45:00|9781.1|9776.1|9779.6|9774.6|9781.3|9776.3|9779.3|9774.3|53
1755622200000|2025-08-19 16:50:00|9779.8|9774.8|9782.3|9777.3|9782.3|9777.3|9779.8|9774.8|89
1755622500000|2025-08-19 16:55:00|9782.6|9777.6|9782.3|9777.3|9783.6|9778.6|9782|9777|92
1755622800000|2025-08-19 17:00:00|9782.4|9777.4|9780.8|9775.8|9783.6|9778.6|9780.3|9775.3|30
1755623100000|2025-08-19 17:05:00|9780.6|9775.6|9781.5|9776.5|9782.1|9777.1|9780.6|9775.6|23
1755623400000|2025-08-19 17:10:00|9781.3|9776.3|9780.5|9775.5|9781.6|9776.6|9778.5|9773.5|43
1755623700000|2025-08-19 17:15:00|9780.3|9775.3|9781.3|9776.3|9781.7|9776.7|9779.7|9774.7|9
1755624000000|2025-08-19 17:20:00|9781.5|9776.5|9781.1|9776.1|9781.6|9776.6|9780.3|9775.3|7
1755624300000|2025-08-19 17:25:00|9781|9776|9781|9776|9781.2|9776.2|9780|9775|32
1755624600000|2025-08-19 17:30:00|9781.1|9776.1|9780.6|9775.6|9781.2|9776.2|9780.1|9775.1|9
1755624900000|2025-08-19 17:35:00|9780.5|9775.5|9780.4|9775.4|9780.5|9775.5|9779.4|9774.4|6
1755625200000|2025-08-19 17:40:00|9780.7|9775.7|9780.2|9775.2|9780.7|9775.7|9778.9|9773.9|27
1755625500000|2025-08-19 17:45:00|9780.1|9775.1|9781.6|9776.6|9781.9|9776.9|9780|9775|9
1755625800000|2025-08-19 17:50:00|9781.5|9776.5|9781.3|9776.3|9781.6|9776.6|9780.2|9775.2|21
1755626100000|2025-08-19 17:55:00|9781.2|9776.2|9781.3|9776.3|9781.9|9776.9|9781|9776|23
1755626400000|2025-08-19 18:00:00|9781.2|9776.2|9783|9778|9783.3|9778.3|9781.2|9776.2|22
1755626700000|2025-08-19 18:05:00|9782.8|9777.8|9783|9778|9783|9778|9781.9|9776.9|11
1755627000000|2025-08-19 18:10:00|9782.8|9777.8|9784.3|9779.3|9784.5|9779.5|9782.8|9777.8|22
1755627300000|2025-08-19 18:15:00|9784.4|9779.4|9784.6|9779.6|9785.2|9780.2|9784.2|9779.2|27
1755627600000|2025-08-19 18:20:00|9784.8|9779.8|9783.9|9778.9|9785.5|9780.5|9783.9|9778.9|6
1755627900000|2025-08-19 18:25:00|9783.8|9778.8|9784.4|9779.4|9785|9780|9783.7|9778.7|7
1755628200000|2025-08-19 18:30:00|9784.2|9779.2|9786.4|9781.4|9786.4|9781.4|9784.2|9779.2|6
1755628500000|2025-08-19 18:35:00|9786.5|9781.5|9787.5|9782.5|9787.6|9782.6|9786.3|9781.3|34
1755628800000|2025-08-19 18:40:00|9787.4|9782.4|9789.2|9784.2|9789.5|9784.5|9786.9|9781.9|15
1755629100000|2025-08-19 18:45:00|9789.4|9784.4|9788.9|9783.9|9789.5|9784.5|9788|9783|19
1755629400000|2025-08-19 18:50:00|9789.2|9784.2|9786.4|9781.4|9789.2|9784.2|9786.4|9781.4|40
1755629700000|2025-08-19 18:55:00|9786.5|9781.5|9786|9781|9786.7|9781.7|9785|9780|172
1755630000000|2025-08-19 19:00:00|9786.2|9781.2|9787.4|9782.4|9787.7|9782.7|9786|9781|26
1755630300000|2025-08-19 19:05:00|9787.5|9782.5|9788.5|9783.5|9788.9|9783.9|9787.5|9782.5|29
1755630600000|2025-08-19 19:10:00|9788.6|9783.6|9787.8|9782.8|9788.8|9783.8|9787.4|9782.4|26
1755630900000|2025-08-19 19:15:00|9787.7|9782.7|9787.4|9782.4|9788.3|9783.3|9787.4|9782.4|7
1755631200000|2025-08-19 19:20:00|9787.5|9782.5|9787.5|9782.5|9787.7|9782.7|9787.1|9782.1|23
1755631500000|2025-08-19 19:25:00|9787.4|9782.4|9785.6|9780.6|9787.4|9782.4|9785.6|9780.6|18
1755631800000|2025-08-19 19:30:00|9785.7|9780.7|9785.9|9780.9|9786.5|9781.5|9785.7|9780.7|23
1755632100000|2025-08-19 19:35:00|9785.7|9780.7|9786.6|9781.6|9786.7|9781.7|9785.7|9780.7|4
1755632400000|2025-08-19 19:40:00|9786.7|9781.7|9786|9781|9786.8|9781.8|9785.9|9780.9|3
1755632700000|2025-08-19 19:45:00|9786.1|9781.1|9786.2|9781.2|9786.4|9781.4|9786|9781|3
1755633000000|2025-08-19 19:50:00|9786.3|9781.3|9786|9781|9786.3|9781.3|9786|9781|32
1755633300000|2025-08-19 19:55:00|9786.1|9781.1|9786.5|9781.5|9786.6|9781.6|9786|9781|28
1755633600000|2025-08-19 20:00:00|9786.6|9781.6|9787.6|9782.6|9787.9|9782.9|9786.6|9781.6|43
1755633900000|2025-08-19 20:05:00|9787.4|9782.4|9786.6|9781.6|9787.4|9782.4|9786.6|9781.6|1
1755634200000|2025-08-19 20:10:00|9786.7|9781.7|9787.1|9782.1|9787.3|9782.3|9786.7|9781.7|6
1755634500000|2025-08-19 20:15:00|9787.2|9782.2|9787|9782|9787.3|9782.3|9787|9782|2
1755634800000|2025-08-19 20:20:00|9787.1|9782.1|9787.6|9782.6|9787.8|9782.8|9787.1|9782.1|3
1755635100000|2025-08-19 20:25:00|9787.5|9782.5|9787.6|9782.6|9787.7|9782.7|9787.2|9782.2|1
1755635400000|2025-08-19 20:30:00|9787.5|9782.5|9787.3|9782.3|9787.6|9782.6|9787.2|9782.2|1
1755635700000|2025-08-19 20:35:00|9787.2|9782.2|9787.8|9782.8|9787.9|9782.9|9786.7|9781.7|4
1755636000000|2025-08-19 20:40:00|9788|9783|9787.3|9782.3|9788|9783|9787.1|9782.1|2
1755636300000|2025-08-19 20:45:00|9787.4|9782.4|9787.8|9782.8|9787.8|9782.8|9787.4|9782.4|0
1755636600000|2025-08-19 20:50:00|9787.6|9782.6|9788.4|9783.4|9788.8|9783.8|9787.6|9782.6|15
1755636900000|2025-08-19 20:55:00|9788.1|9783.1|9787.1|9782.1|9788.1|9783.1|9786.8|9781.8|5
1755648000000|2025-08-20 00:00:00|9791.9|9786.9|9795|9790|9795|9790|9791.2|9786.2|148
1755648300000|2025-08-20 00:05:00|9794.9|9789.9|9796.8|9791.8|9797.1|9792.1|9794.9|9789.9|23
1755648600000|2025-08-20 00:10:00|9796.9|9791.9|9798.7|9793.7|9799.4|9794.4|9796.9|9791.9|68
1755648900000|2025-08-20 00:15:00|9798.8|9793.8|9798|9793|9798.9|9793.9|9797.6|9792.6|44
1755649200000|2025-08-20 00:20:00|9798.1|9793.1|9796.8|9791.8|9798.3|9793.3|9796.3|9791.3|38
1755649500000|2025-08-20 00:25:00|9797|9792|9798.8|9793.8|9799.1|9794.1|9797|9792|37
1755649800000|2025-08-20 00:30:00|9799.1|9794.1|9797.5|9792.5|9799.3|9794.3|9797.4|9792.4|36
1755650100000|2025-08-20 00:35:00|9797.6|9792.6|9796.4|9791.4|9798.1|9793.1|9796.3|9791.3|43
1755650400000|2025-08-20 00:40:00|9796.5|9791.5|9798.4|9793.4|9798.7|9793.7|9796.5|9791.5|8
1755650700000|2025-08-20 00:45:00|9798.5|9793.5|9797.3|9792.3|9798.5|9793.5|9797.2|9792.2|10
1755651000000|2025-08-20 00:50:00|9797.2|9792.2|9796.1|9791.1|9797.2|9792.2|9795.4|9790.4|33
1755651300000|2025-08-20 00:55:00|9796|9791|9793.5|9788.5|9796|9791|9792.8|9787.8|63
1755651600000|2025-08-20 01:00:00|9793.8|9788.8|9793.4|9788.4|9794.6|9789.6|9791.3|9786.3|66
1755651900000|2025-08-20 01:05:00|9793.6|9788.6|9794.8|9789.8|9795.7|9790.7|9792.8|9787.8|29
1755652200000|2025-08-20 01:10:00|9794.5|9789.5|9793.5|9788.5|9794.5|9789.5|9792.5|9787.5|20
1755652500000|2025-08-20 01:15:00|9793.7|9788.7|9795.5|9790.5|9795.8|9790.8|9792.9|9787.9|45
1755652800000|2025-08-20 01:20:00|9795.7|9790.7|9797.1|9792.1|9797.1|9792.1|9795.7|9790.7|32
1755653100000|2025-08-20 01:25:00|9796.9|9791.9|9800|9795|9800.9|9795.9|9796.7|9791.7|50
1755653400000|2025-08-20 01:30:00|9799.9|9794.9|9797.6|9792.6|9800|9795|9796.4|9791.4|48
1755653700000|2025-08-20 01:35:00|9797.9|9792.9|9796.6|9791.6|9798.6|9793.6|9796.3|9791.3|52
1755654000000|2025-08-20 01:40:00|9796.7|9791.7|9796.3|9791.3|9797.1|9792.1|9795.4|9790.4|85
1755654300000|2025-08-20 01:45:00|9796.1|9791.1|9799.4|9794.4|9799.4|9794.4|9795.6|9790.6|66
1755654600000|2025-08-20 01:50:00|9799.2|9794.2|9797.4|9792.4|9799.4|9794.4|9796.7|9791.7|39
1755654900000|2025-08-20 01:55:00|9797|9792|9799.3|9794.3|9799.4|9794.4|9796.2|9791.2|10
1755655200000|2025-08-20 02:00:00|9799.1|9794.1|9801.9|9796.9|9801.9|9796.9|9799.1|9794.1|123
1755655500000|2025-08-20 02:05:00|9802|9797|9803.4|9798.4|9803.6|9798.6|9801.6|9796.6|105
1755655800000|2025-08-20 02:10:00|9803.5|9798.5|9801.9|9796.9|9803.9|9798.9|9801.7|9796.7|105
1755656100000|2025-08-20 02:15:00|9801.8|9796.8|9801.9|9796.9|9802.2|9797.2|9800.4|9795.4|33
1755656400000|2025-08-20 02:20:00|9801.8|9796.8|9801.7|9796.7|9802.2|9797.2|9800.2|9795.2|66
1755656700000|2025-08-20 02:25:00|9801.5|9796.5|9801.9|9796.9|9802.5|9797.5|9800.2|9795.2|38
1755657000000|2025-08-20 02:30:00|9802|9797|9800.5|9795.5|9802.4|9797.4|9800.2|9795.2|28
1755657300000|2025-08-20 02:35:00|9800.7|9795.7|9800.7|9795.7|9801.2|9796.2|9799.7|9794.7|23
1755657600000|2025-08-20 02:40:00|9800.6|9795.6|9802.7|9797.7|9803.2|9798.2|9800.4|9795.4|11
1755657900000|2025-08-20 02:45:00|9802.5|9797.5|9802.5|9797.5|9804.7|9799.7|9802.2|9797.2|36
1755658200000|2025-08-20 02:50:00|9802.7|9797.7|9803.4|9798.4|9803.7|9798.7|9801.5|9796.5|16
1755658500000|2025-08-20 02:55:00|9803|9798|9801.9|9796.9|9804|9799|9801.5|9796.5|27
1755658800000|2025-08-20 03:00:00|9801.8|9796.8|9798|9793|9801.8|9796.8|9797.4|9792.4|30
1755659100000|2025-08-20 03:05:00|9797.9|9792.9|9796.7|9791.7|9798.5|9793.5|9796|9791|23
1755659400000|2025-08-20 03:10:00|9796.8|9791.8|9798.7|9793.7|9798.7|9793.7|9795.6|9790.6|17
1755659700000|2025-08-20 03:15:00|9798.4|9793.4|9797.3|9792.3|9799.4|9794.4|9797.1|9792.1|23
1755660000000|2025-08-20 03:20:00|9797.4|9792.4|9797.4|9792.4|9797.4|9792.4|9796.5|9791.5|23
1755660300000|2025-08-20 03:25:00|9797.3|9792.3|9796.1|9791.1|9797.4|9792.4|9795.8|9790.8|26
1755660600000|2025-08-20 03:30:00|9796|9791|9795.8|9790.8|9797.3|9792.3|9795.2|9790.2|30
1755660900000|2025-08-20 03:35:00|9796|9791|9794.8|9789.8|9796.5|9791.5|9794.8|9789.8|22
1755661200000|2025-08-20 03:40:00|9795|9790|9795.6|9790.6|9795.8|9790.8|9795|9790|11
1755661500000|2025-08-20 03:45:00|9795.7|9790.7|9796.5|9791.5|9796.8|9791.8|9795.7|9790.7|18
1755661800000|2025-08-20 03:50:00|9796.4|9791.4|9794.7|9789.7|9796.7|9791.7|9794.7|9789.7|11
1755662100000|2025-08-20 03:55:00|9794.8|9789.8|9797|9792|9797.1|9792.1|9794.4|9789.4|10
1755662400000|2025-08-20 04:00:00|9797.1|9792.1|9794.9|9789.9|9797.1|9792.1|9794.9|9789.9|12
1755662700000|2025-08-20 04:05:00|9795.1|9790.1|9794.9|9789.9|9795.7|9790.7|9794.9|9789.9|5
1755663000000|2025-08-20 04:10:00|9795|9790|9794.3|9789.3|9795|9790|9792.9|9787.9|9
1755663300000|2025-08-20 04:15:00|9794.4|9789.4|9794|9789|9795.5|9790.5|9793.9|9788.9|4
1755663600000|2025-08-20 04:20:00|9793.9|9788.9|9794.4|9789.4|9795.3|9790.3|9793.9|9788.9|25
1755663900000|2025-08-20 04:25:00|9794.5|9789.5|9795.3|9790.3|9795.3|9790.3|9794.4|9789.4|9
1755664200000|2025-08-20 04:30:00|9795.1|9790.1|9795.2|9790.2|9795.8|9790.8|9795|9790|4
1755664500000|2025-08-20 04:35:00|9795.3|9790.3|9795|9790|9795.6|9790.6|9794.7|9789.7|129
1755664800000|2025-08-20 04:40:00|9794.9|9789.9|9795.8|9790.8|9795.8|9790.8|9794.8|9789.8|50
1755665100000|2025-08-20 04:45:00|9795.9|9790.9|9795.4|9790.4|9795.9|9790.9|9794.9|9789.9|33
1755665400000|2025-08-20 04:50:00|9795.3|9790.3|9795.6|9790.6|9795.8|9790.8|9795.2|9790.2|4
1755665700000|2025-08-20 04:55:00|9795.8|9790.8|9796|9791|9796.1|9791.1|9795.6|9790.6|4
1755666000000|2025-08-20 05:00:00|9796.1|9791.1|9796.9|9791.9|9797.1|9792.1|9795.9|9790.9|28
1755666300000|2025-08-20 05:05:00|9796.7|9791.7|9795.9|9790.9|9797.2|9792.2|9795.9|9790.9|12
1755666600000|2025-08-20 05:10:00|9795.8|9790.8|9795.5|9790.5|9796|9791|9795.4|9790.4|29
1755666900000|2025-08-20 05:15:00|9795.4|9790.4|9794.9|9789.9|9795.7|9790.7|9794.8|9789.8|26
1755667200000|2025-08-20 05:20:00|9794.8|9789.8|9793.9|9788.9|9794.9|9789.9|9793.9|9788.9|3
1755667500000|2025-08-20 05:25:00|9793.6|9788.6|9793.6|9788.6|9793.7|9788.7|9793.2|9788.2|28
1755667800000|2025-08-20 05:30:00|9793.7|9788.7|9792.7|9787.7|9793.7|9788.7|9792.5|9787.5|10
1755668100000|2025-08-20 05:35:00|9792.4|9787.4|9792.1|9787.1|9792.6|9787.6|9791.9|9786.9|23
1755668400000|2025-08-20 05:40:00|9792.3|9787.3|9793|9788|9793|9788|9791.8|9786.8|24
1755668700000|2025-08-20 05:45:00|9792.9|9787.9|9792.2|9787.2|9792.9|9787.9|9791.8|9786.8|6
1755669000000|2025-08-20 05:50:00|9792.4|9787.4|9791.3|9786.3|9792.4|9787.4|9791.2|9786.2|3
1755669300000|2025-08-20 05:55:00|9791.2|9786.2|9791.5|9786.5|9792.4|9787.4|9790.9|9785.9|13
1755669600000|2025-08-20 06:00:00|9791.8|9786.8|9794.6|9789.6|9795|9790|9789.2|9784.2|96
1755669900000|2025-08-20 06:05:00|9794.7|9789.7|9798.4|9793.4|9799|9794|9794.7|9789.7|110
1755670200000|2025-08-20 06:10:00|9798.5|9793.5|9795.9|9790.9|9798.7|9793.7|9795.4|9790.4|68
1755670500000|2025-08-20 06:15:00|9796|9791|9791.7|9786.7|9796|9791|9791.2|9786.2|51
1755670800000|2025-08-20 06:20:00|9791.5|9786.5|9795.3|9790.3|9797|9792|9791.4|9786.4|43
1755671100000|2025-08-20 06:25:00|9795.4|9790.4|9795.3|9790.3|9797|9792|9794.3|9789.3|13
1755671400000|2025-08-20 06:30:00|9795.2|9790.2|9791.3|9786.3|9795.2|9790.2|9791.2|9786.2|15
1755671700000|2025-08-20 06:35:00|9791.4|9786.4|9791.3|9786.3|9792.8|9787.8|9789.3|9784.3|14
1755672000000|2025-08-20 06:40:00|9791.5|9786.5|9790|9785|9792.3|9787.3|9789.9|9784.9|28
1755672300000|2025-08-20 06:45:00|9789.9|9784.9|9790.8|9785.8|9791.4|9786.4|9789.4|9784.4|41
1755672600000|2025-08-20 06:50:00|9790.9|9785.9|9791.9|9786.9|9792.3|9787.3|9790.6|9785.6|57
1755672900000|2025-08-20 06:55:00|9791.7|9786.7|9793.5|9788.5|9793.8|9788.8|9791.7|9786.7|57
1755673200000|2025-08-20 07:00:00|9793.3|9788.3|9791.5|9786.5|9793.3|9788.3|9790.5|9785.5|132
1755673500000|2025-08-20 07:05:00|9791.4|9786.4|9790.5|9785.5|9791.5|9786.5|9788.5|9783.5|90
1755673800000|2025-08-20 07:10:00|9790.7|9785.7|9790.5|9785.5|9792.1|9787.1|9789.4|9784.4|99
1755674100000|2025-08-20 07:15:00|9790.6|9785.6|9787.2|9782.2|9791.5|9786.5|9787|9782|94
1755674400000|2025-08-20 07:20:00|9787.5|9782.5|9786.5|9781.5|9788.6|9783.6|9786.1|9781.1|55
1755674700000|2025-08-20 07:25:00|9786.7|9781.7|9787.1|9782.1|9788.3|9783.3|9786.1|9781.1|82
1755675000000|2025-08-20 07:30:00|9787|9782|9788.1|9783.1|9788.1|9783.1|9786.5|9781.5|53
1755675300000|2025-08-20 07:35:00|9788.5|9783.5|9789.3|9784.3|9790.1|9785.1|9788|9783|58
1755675600000|2025-08-20 07:40:00|9789.4|9784.4|9791.4|9786.4|9792.6|9787.6|9789.4|9784.4|59
1755675900000|2025-08-20 07:45:00|9791.6|9786.6|9792.3|9787.3|9793.3|9788.3|9791.4|9786.4|36
1755676200000|2025-08-20 07:50:00|9792.7|9787.7|9794|9789|9794.8|9789.8|9792.7|9787.7|48
1755676500000|2025-08-20 07:55:00|9794.2|9789.2|9788.2|9783.2|9794.5|9789.5|9788.1|9783.1|43
1755676800000|2025-08-20 08:00:00|9788.3|9783.3|9787.6|9782.6|9788.8|9783.8|9787.3|9782.3|28
1755677100000|2025-08-20 08:05:00|9787.8|9782.8|9788.8|9783.8|9789.1|9784.1|9787.4|9782.4|52
1755677400000|2025-08-20 08:10:00|9789.1|9784.1|9790|9785|9790.1|9785.1|9787.9|9782.9|96
1755677700000|2025-08-20 08:15:00|9789.8|9784.8|9789.8|9784.8|9791.1|9786.1|9789.4|9784.4|11
1755678000000|2025-08-20 08:20:00|9789.6|9784.6|9790|9785|9790.1|9785.1|9789.1|9784.1|21
1755678300000|2025-08-20 08:25:00|9789.8|9784.8|9793.3|9788.3|9793.3|9788.3|9789.6|9784.6|54
1755678600000|2025-08-20 08:30:00|9793|9788|9792.8|9787.8|9793.9|9788.9|9791.8|9786.8|42
1755678900000|2025-08-20 08:35:00|9792.7|9787.7|9792.9|9787.9|9792.9|9787.9|9791.2|9786.2|27
1755679200000|2025-08-20 08:40:00|9792.8|9787.8|9794|9789|9796.7|9791.7|9792.5|9787.5|44
1755679500000|2025-08-20 08:45:00|9793.8|9788.8|9793|9788|9794.3|9789.3|9792.2|9787.2|40
1755679800000|2025-08-20 08:50:00|9793.2|9788.2|9792.8|9787.8|9794.1|9789.1|9790|9785|45
1755680100000|2025-08-20 08:55:00|9792.3|9787.3|9792.7|9787.7|9793.9|9788.9|9792.1|9787.1|19
1755680400000|2025-08-20 09:00:00|9792.8|9787.8|9791.9|9786.9|9793.6|9788.6|9791.7|9786.7|19
1755680700000|2025-08-20 09:05:00|9792|9787|9791.2|9786.2|9794.5|9789.5|9791|9786|22
1755681000000|2025-08-20 09:10:00|9791.3|9786.3|9791|9786|9792.5|9787.5|9790.2|9785.2|25
1755681300000|2025-08-20 09:15:00|9791.3|9786.3|9791.5|9786.5|9793.1|9788.1|9791|9786|16
1755681600000|2025-08-20 09:20:00|9791.6|9786.6|9791.4|9786.4|9793.2|9788.2|9791.2|9786.2|9
1755681900000|2025-08-20 09:25:00|9791.2|9786.2|9789.5|9784.5|9791.7|9786.7|9789.5|9784.5|7
1755682200000|2025-08-20 09:30:00|9789.8|9784.8|9788.8|9783.8|9790.8|9785.8|9788|9783|18
1755682500000|2025-08-20 09:35:00|9789|9784|9786.5|9781.5|9789.8|9784.8|9786.5|9781.5|25
1755682800000|2025-08-20 09:40:00|9786.8|9781.8|9788|9783|9788.3|9783.3|9786.6|9781.6|29
1755683100000|2025-08-20 09:45:00|9788.3|9783.3|9787.5|9782.5|9788.5|9783.5|9787.3|9782.3|12
1755683400000|2025-08-20 09:50:00|9787.7|9782.7|9787|9782|9787.8|9782.8|9786.4|9781.4|16
1755683700000|2025-08-20 09:55:00|9787.3|9782.3|9787.5|9782.5|9788.3|9783.3|9786.6|9781.6|51
1755684000000|2025-08-20 10:00:00|9787.8|9782.8|9786.5|9781.5|9788|9783|9785.5|9780.5|19
1755684300000|2025-08-20 10:05:00|9786.8|9781.8|9786|9781|9787.8|9782.8|9785.8|9780.8|13
1755684600000|2025-08-20 10:10:00|9785.9|9780.9|9782|9777|9786.1|9781.1|9782|9777|24
1755684900000|2025-08-20 10:15:00|9782.3|9777.3|9782.4|9777.4|9783.3|9778.3|9781.1|9776.1|63
1755685200000|2025-08-20 10:20:00|9782.6|9777.6|9783.9|9778.9|9784.1|9779.1|9781.9|9776.9|21
1755685500000|2025-08-20 10:25:00|9784|9779|9781.9|9776.9|9784.3|9779.3|9781.9|9776.9|17
1755685800000|2025-08-20 10:30:00|9781.8|9776.8|9782.4|9777.4|9782.4|9777.4|9779.6|9774.6|33
1755686100000|2025-08-20 10:35:00|9782.6|9777.6|9782.9|9777.9|9783.2|9778.2|9782.1|9777.1|33
1755686400000|2025-08-20 10:40:00|9783|9778|9786|9781|9787|9782|9782.8|9777.8|20
1755686700000|2025-08-20 10:45:00|9785.8|9780.8|9786.3|9781.3|9786.3|9781.3|9784.6|9779.6|32
1755687000000|2025-08-20 10:50:00|9786.4|9781.4|9788.3|9783.3|9788.3|9783.3|9786.4|9781.4|9
1755687300000|2025-08-20 10:55:00|9788.4|9783.4|9786.6|9781.6|9788.5|9783.5|9786.6|9781.6|22
1755687600000|2025-08-20 11:00:00|9786.5|9781.5|9786.7|9781.7|9787.4|9782.4|9785.1|9780.1|15
1755687900000|2025-08-20 11:05:00|9786.6|9781.6|9787.6|9782.6|9789.3|9784.3|9786.3|9781.3|12
1755688200000|2025-08-20 11:10:00|9787.7|9782.7|9786.9|9781.9|9787.7|9782.7|9786.5|9781.5|8
1755688500000|2025-08-20 11:15:00|9786.8|9781.8|9787.5|9782.5|9787.9|9782.9|9786.8|9781.8|3
1755688800000|2025-08-20 11:20:00|9787.4|9782.4|9787.2|9782.2|9787.5|9782.5|9786.8|9781.8|5
1755689100000|2025-08-20 11:25:00|9787|9782|9789|9784|9789.2|9784.2|9787|9782|20
1755689400000|2025-08-20 11:30:00|9788.9|9783.9|9788|9783|9789.2|9784.2|9787.6|9782.6|16
1755689700000|2025-08-20 11:35:00|9788.1|9783.1|9787.7|9782.7|9788.4|9783.4|9787.3|9782.3|15
1755690000000|2025-08-20 11:40:00|9787.9|9782.9|9790.9|9785.9|9790.9|9785.9|9787.4|9782.4|16
1755690300000|2025-08-20 11:45:00|9790.7|9785.7|9790.8|9785.8|9791.1|9786.1|9790.4|9785.4|16
1755690600000|2025-08-20 11:50:00|9790.7|9785.7|9791.2|9786.2|9791.2|9786.2|9788|9783|23
1755690900000|2025-08-20 11:55:00|9791.4|9786.4|9791.9|9786.9|9792.4|9787.4|9791|9786|20
1755691200000|2025-08-20 12:00:00|9791.8|9786.8|9786.5|9781.5|9791.8|9786.8|9786.5|9781.5|25
1755691500000|2025-08-20 12:05:00|9786.6|9781.6|9784.9|9779.9|9787.7|9782.7|9784.8|9779.8|24
1755691800000|2025-08-20 12:10:00|9785|9780|9784.5|9779.5|9786.6|9781.6|9784.4|9779.4|73
1755692100000|2025-08-20 12:15:00|9784.4|9779.4|9783.2|9778.2|9785|9780|9783.2|9778.2|15
1755692400000|2025-08-20 12:20:00|9783|9778|9784.6|9779.6|9785.5|9780.5|9783|9778|9
1755692700000|2025-08-20 12:25:00|9784.5|9779.5|9783.8|9778.8|9784.8|9779.8|9783.5|9778.5|23
1755693000000|2025-08-20 12:30:00|9783.7|9778.7|9774|9769|9783.8|9778.8|9771.5|9766.5|392
1755693300000|2025-08-20 12:35:00|9773.9|9768.9|9775.3|9770.3|9776.6|9771.6|9772|9767|105
1755693600000|2025-08-20 12:40:00|9775|9770|9774.7|9769.7|9775.2|9770.2|9773|9768|53
1755693900000|2025-08-20 12:45:00|9774.6|9769.6|9773.8|9768.8|9777.1|9772.1|9773.6|9768.6|48
1755694200000|2025-08-20 12:50:00|9773.6|9768.6|9771|9766|9774.6|9769.6|9770.7|9765.7|97
1755694500000|2025-08-20 12:55:00|9770.9|9765.9|9771.4|9766.4|9772.1|9767.1|9769.7|9764.7|72
1755694800000|2025-08-20 13:00:00|9771.5|9766.5|9771.9|9766.9|9773.8|9768.8|9771.1|9766.1|81
1755695100000|2025-08-20 13:05:00|9771.7|9766.7|9775.6|9770.6|9776|9771|9771.7|9766.7|55
1755695400000|2025-08-20 13:10:00|9775.8|9770.8|9776.4|9771.4|9778.1|9773.1|9775.3|9770.3|114
1755695700000|2025-08-20 13:15:00|9775.9|9770.9|9777.3|9772.3|9777.7|9772.7|9775.6|9770.6|103
1755696000000|2025-08-20 13:20:00|9777.4|9772.4|9777.3|9772.3|9778.6|9773.6|9775.3|9770.3|82
1755696300000|2025-08-20 13:25:00|9777.8|9772.8|9778.5|9773.5|9779.8|9774.8|9777.4|9772.4|74
1755696600000|2025-08-20 13:30:00|9778.6|9773.6|9776.8|9771.8|9778.8|9773.8|9775.2|9770.2|76
1755696900000|2025-08-20 13:35:00|9777.1|9772.1|9776.1|9771.1|9777.8|9772.8|9774.1|9769.1|41
1755697200000|2025-08-20 13:40:00|9776.3|9771.3|9771.8|9766.8|9777.6|9772.6|9771.8|9766.8|40
1755697500000|2025-08-20 13:45:00|9772.1|9767.1|9777.6|9772.6|9777.9|9772.9|9772.1|9767.1|74
1755697800000|2025-08-20 13:50:00|9777.5|9772.5|9777.8|9772.8|9782.1|9777.1|9777.3|9772.3|152
1755698100000|2025-08-20 13:55:00|9777.6|9772.6|9778.1|9773.1|9779.1|9774.1|9775.6|9770.6|149
1755698400000|2025-08-20 14:00:00|9778.3|9773.3|9776|9771|9780.7|9775.7|9775.7|9770.7|102
1755698700000|2025-08-20 14:05:00|9775.7|9770.7|9778.6|9773.6|9780.1|9775.1|9773.2|9768.2|116
1755699000000|2025-08-20 14:10:00|9778.4|9773.4|9780.6|9775.6|9780.6|9775.6|9777.2|9772.2|82
1755699300000|2025-08-20 14:15:00|9780.5|9775.5|9779.7|9774.7|9781.6|9776.6|9779|9774|72
1755699600000|2025-08-20 14:20:00|9779.6|9774.6|9784.1|9779.1|9785.1|9780.1|9779.1|9774.1|88
1755699900000|2025-08-20 14:25:00|9783.8|9778.8|9781.9|9776.9|9785.6|9780.6|9781.2|9776.2|67
1755700200000|2025-08-20 14:30:00|9782.1|9777.1|9782.1|9777.1|9783.3|9778.3|9780.9|9775.9|47
1755700500000|2025-08-20 14:35:00|9782|9777|9779.4|9774.4|9782.4|9777.4|9779.2|9774.2|31
1755700800000|2025-08-20 14:40:00|9779.3|9774.3|9778.9|9773.9|9781.4|9776.4|9778.4|9773.4|56
1755701100000|2025-08-20 14:45:00|9779.1|9774.1|9774.2|9769.2|9780.1|9775.1|9770.4|9765.4|469
1755701400000|2025-08-20 14:50:00|9774|9769|9772.7|9767.7|9775.4|9770.4|9770.2|9765.2|335
1755701700000|2025-08-20 14:55:00|9772.5|9767.5|9773.7|9768.7|9773.7|9768.7|9770|9765|108
1755702000000|2025-08-20 15:00:00|9773.5|9768.5|9775.4|9770.4|9776.2|9771.2|9773.2|9768.2|133
1755702300000|2025-08-20 15:05:00|9775.2|9770.2|9775|9770|9778.2|9773.2|9774.7|9769.7|56
1755702600000|2025-08-20 15:10:00|9774.7|9769.7|9777.7|9772.7|9778|9773|9774.4|9769.4|58
1755702900000|2025-08-20 15:15:00|9777.5|9772.5|9775.2|9770.2|9778.2|9773.2|9774.7|9769.7|68
1755703200000|2025-08-20 15:20:00|9775|9770|9776.7|9771.7|9777.6|9772.6|9774.7|9769.7|88
1755703500000|2025-08-20 15:25:00|9776.5|9771.5|9775.7|9770.7|9778.2|9773.2|9775.7|9770.7|58
1755703800000|2025-08-20 15:30:00|9775.5|9770.5|9776.4|9771.4|9777.5|9772.5|9775.2|9770.2|69
1755704100000|2025-08-20 15:35:00|9776.3|9771.3|9777.8|9772.8|9777.9|9772.9|9775.7|9770.7|35
1755704400000|2025-08-20 15:40:00|9777.6|9772.6|9780.5|9775.5|9780.7|9775.7|9777|9772|40
1755704700000|2025-08-20 15:45:00|9780.4|9775.4|9782.4|9777.4|9782.8|9777.8|9779.7|9774.7|68
1755705000000|2025-08-20 15:50:00|9782.5|9777.5|9786.4|9781.4|9786.9|9781.9|9782.5|9777.5|38
1755705300000|2025-08-20 15:55:00|9786.5|9781.5|9785.8|9780.8|9786.9|9781.9|9784.2|9779.2|38
1755705600000|2025-08-20 16:00:00|9785.7|9780.7|9782.7|9777.7|9785.8|9780.8|9782.5|9777.5|44
1755705900000|2025-08-20 16:05:00|9782.5|9777.5|9783.3|9778.3|9783.3|9778.3|9782.2|9777.2|16
1755706200000|2025-08-20 16:10:00|9783.2|9778.2|9782.1|9777.1|9783.2|9778.2|9781.5|9776.5|19
1755706500000|2025-08-20 16:15:00|9782|9777|9777.5|9772.5|9782|9777|9777.5|9772.5|21
1755706800000|2025-08-20 16:20:00|9777.4|9772.4|9778.3|9773.3|9778.8|9773.8|9777.4|9772.4|18
1755707100000|2025-08-20 16:25:00|9778.1|9773.1|9778.5|9773.5|9779.3|9774.3|9777.7|9772.7|21
1755707400000|2025-08-20 16:30:00|9778.3|9773.3|9778|9773|9778.8|9773.8|9777|9772|48
1755707700000|2025-08-20 16:35:00|9778.2|9773.2|9779.1|9774.1|9779.3|9774.3|9777.5|9772.5|22
1755708000000|2025-08-20 16:40:00|9778.8|9773.8|9778.8|9773.8|9779.3|9774.3|9777.9|9772.9|9
1755708300000|2025-08-20 16:45:00|9778.9|9773.9|9779.3|9774.3|9779.3|9774.3|9778.3|9773.3|8
1755708600000|2025-08-20 16:50:00|9779.5|9774.5|9778.8|9773.8|9780.8|9775.8|9778.5|9773.5|19
1755708900000|2025-08-20 16:55:00|9778.7|9773.7|9777.8|9772.8|9778.7|9773.7|9777.4|9772.4|21
1755709200000|2025-08-20 17:00:00|9777.7|9772.7|9774.7|9769.7|9777.8|9772.8|9774.7|9769.7|36
1755709500000|2025-08-20 17:05:00|9774.9|9769.9|9776.5|9771.5|9777.1|9772.1|9773.6|9768.6|57
1755709800000|2025-08-20 17:10:00|9776.7|9771.7|9775.3|9770.3|9776.8|9771.8|9774.9|9769.9|21
1755710100000|2025-08-20 17:15:00|9775.2|9770.2|9774.5|9769.5|9775.8|9770.8|9774.4|9769.4|27
1755710400000|2025-08-20 17:20:00|9774.4|9769.4|9773.6|9768.6|9774.5|9769.5|9773|9768|31
1755710700000|2025-08-20 17:25:00|9773.5|9768.5|9773|9768|9773.8|9768.8|9772.7|9767.7|41
1755711000000|2025-08-20 17:30:00|9772.9|9767.9|9773.3|9768.3|9774.5|9769.5|9772.5|9767.5|27
1755711300000|2025-08-20 17:35:00|9773|9768|9776.5|9771.5|9776.6|9771.6|9773|9768|11
1755711600000|2025-08-20 17:40:00|9776.3|9771.3|9776.1|9771.1|9776.6|9771.6|9775.2|9770.2|12
1755711900000|2025-08-20 17:45:00|9776|9771|9774|9769|9776.1|9771.1|9773.7|9768.7|22
1755712200000|2025-08-20 17:50:00|9773.9|9768.9|9770.1|9765.1|9774|9769|9770.1|9765.1|65
1755712500000|2025-08-20 17:55:00|9770|9765|9769.1|9764.1|9770.8|9765.8|9768.9|9763.9|37
1755712800000|2025-08-20 18:00:00|9769.2|9764.2|9776.6|9771.6|9777.1|9772.1|9769|9764|106
1755713100000|2025-08-20 18:05:00|9776.5|9771.5|9775.4|9770.4|9778.1|9773.1|9775.2|9770.2|48
1755713400000|2025-08-20 18:10:00|9775.2|9770.2|9776.1|9771.1|9776.4|9771.4|9774|9769|76
1755713700000|2025-08-20 18:15:00|9776.3|9771.3|9778.8|9773.8|9779.1|9774.1|9775.6|9770.6|55
1755714000000|2025-08-20 18:20:00|9778.6|9773.6|9780.4|9775.4|9780.6|9775.6|9778.6|9773.6|54
1755714300000|2025-08-20 18:25:00|9780.3|9775.3|9779.4|9774.4|9781.1|9776.1|9778.8|9773.8|19
1755714600000|2025-08-20 18:30:00|9779.1|9774.1|9778.8|9773.8|9780.1|9775.1|9778.4|9773.4|30
1755714900000|2025-08-20 18:35:00|9779.1|9774.1|9778.1|9773.1|9779.1|9774.1|9777.3|9772.3|19
1755715200000|2025-08-20 18:40:00|9778.3|9773.3|9779|9774|9779.6|9774.6|9777.6|9772.6|25
1755715500000|2025-08-20 18:45:00|9779.1|9774.1|9779.3|9774.3|9779.9|9774.9|9778.3|9773.3|28
1755715800000|2025-08-20 18:50:00|9779.4|9774.4|9779.9|9774.9|9780.1|9775.1|9778.9|9773.9|52
1755716100000|2025-08-20 18:55:00|9779.8|9774.8|9781.7|9776.7|9782.1|9777.1|9779.6|9774.6|260
1755716400000|2025-08-20 19:00:00|9781.9|9776.9|9782.9|9777.9|9783.9|9778.9|9781.5|9776.5|88
1755716700000|2025-08-20 19:05:00|9783|9778|9781.8|9776.8|9783.2|9778.2|9781.8|9776.8|33
1755717000000|2025-08-20 19:10:00|9782|9777|9779.6|9774.6|9782|9777|9779.2|9774.2|33
1755717300000|2025-08-20 19:15:00|9779.3|9774.3|9781.4|9776.4|9781.4|9776.4|9779.3|9774.3|26
1755717600000|2025-08-20 19:20:00|9781.6|9776.6|9780.6|9775.6|9782.1|9777.1|9780.4|9775.4|10
1755717900000|2025-08-20 19:25:00|9780.5|9775.5|9780.6|9775.6|9781.1|9776.1|9780.4|9775.4|9
1755718200000|2025-08-20 19:30:00|9780.5|9775.5|9780.6|9775.6|9780.9|9775.9|9779.5|9774.5|14
1755718500000|2025-08-20 19:35:00|9780.7|9775.7|9780.6|9775.6|9780.9|9775.9|9780.1|9775.1|16
1755718800000|2025-08-20 19:40:00|9780.5|9775.5|9781.1|9776.1|9781.4|9776.4|9780|9775|37
1755719100000|2025-08-20 19:45:00|9780.6|9775.6|9781.6|9776.6|9781.6|9776.6|9780.6|9775.6|39
1755719400000|2025-08-20 19:50:00|9781.8|9776.8|9782.8|9777.8|9783.1|9778.1|9781.8|9776.8|45
1755719700000|2025-08-20 19:55:00|9782.7|9777.7|9784.3|9779.3|9784.3|9779.3|9782.2|9777.2|40
1755720000000|2025-08-20 20:00:00|9784.1|9779.1|9785.6|9780.6|9785.7|9780.7|9784.1|9779.1|42
1755720300000|2025-08-20 20:05:00|9786.2|9781.2|9788.9|9783.9|9788.9|9783.9|9786.2|9781.2|11
1755720600000|2025-08-20 20:10:00|9788.7|9783.7|9787.7|9782.7|9788.9|9783.9|9787.6|9782.6|7
1755720900000|2025-08-20 20:15:00|9787.6|9782.6|9787.7|9782.7|9787.9|9782.9|9786.9|9781.9|9
1755721200000|2025-08-20 20:20:00|9787.9|9782.9|9788.1|9783.1|9788.7|9783.7|9787.7|9782.7|1
1755721500000|2025-08-20 20:25:00|9788.2|9783.2|9788.2|9783.2|9788.4|9783.4|9787.7|9782.7|24
1755721800000|2025-08-20 20:30:00|9788.1|9783.1|9787.2|9782.2|9788.2|9783.2|9787.1|9782.1|0
1755722100000|2025-08-20 20:35:00|9787.4|9782.4|9786.1|9781.1|9787.6|9782.6|9786.1|9781.1|2
1755722400000|2025-08-20 20:40:00|9786.2|9781.2|9785.1|9780.1|9786.2|9781.2|9785|9780|5
1755722700000|2025-08-20 20:45:00|9785.3|9780.3|9785.8|9780.8|9786|9781|9784.9|9779.9|2
1755723000000|2025-08-20 20:50:00|9785.9|9780.9|9785.1|9780.1|9786.3|9781.3|9784.9|9779.9|0
1755723300000|2025-08-20 20:55:00|9785|9780|9785.7|9780.7|9786.9|9780.7|9783|9778|30
1755734400000|2025-08-21 00:00:00|9785|9780|9789.3|9784.3|9789.5|9784.5|9784.2|9779.2|20
1755734700000|2025-08-21 00:05:00|9789.2|9784.2|9788|9783|9789.7|9784.7|9788|9783|16
1755735000000|2025-08-21 00:10:00|9788.1|9783.1|9787.8|9782.8|9788.9|9783.9|9787.2|9782.2|18
1755735300000|2025-08-21 00:15:00|9787.7|9782.7|9787|9782|9788.1|9783.1|9786.8|9781.8|11
1755735600000|2025-08-21 00:20:00|9787.7|9782.7|9788.9|9783.9|9789.8|9784.8|9787.5|9782.5|18
1755735900000|2025-08-21 00:25:00|9788.8|9783.8|9789.4|9784.4|9790|9785|9788.6|9783.6|2
1755736200000|2025-08-21 00:30:00|9789.5|9784.5|9790.1|9785.1|9790.4|9785.4|9789.4|9784.4|33
1755736500000|2025-08-21 00:35:00|9790|9785|9790.5|9785.5|9791.3|9786.3|9789.8|9784.8|10
1755736800000|2025-08-21 00:40:00|9790.1|9785.1|9790.8|9785.8|9792.2|9787.2|9790.1|9785.1|7
1755737100000|2025-08-21 00:45:00|9791|9786|9792.3|9787.3|9792.6|9787.6|9791|9786|6
1755737400000|2025-08-21 00:50:00|9792.2|9787.2|9792.3|9787.3|9792.3|9787.3|9791.2|9786.2|4
1755737700000|2025-08-21 00:55:00|9792.2|9787.2|9789.3|9784.3|9792.3|9787.3|9788.9|9783.9|4
1755738000000|2025-08-21 01:00:00|9789.4|9784.4|9788.9|9783.9|9790.1|9785.1|9786.6|9781.6|52
1755738300000|2025-08-21 01:05:00|9788.8|9783.8|9791.3|9786.3|9791.4|9786.4|9788.8|9783.8|79
1755738600000|2025-08-21 01:10:00|9791.1|9786.1|9790.3|9785.3|9791.1|9786.1|9789.4|9784.4|22
1755738900000|2025-08-21 01:15:00|9790.4|9785.4|9790.9|9785.9|9791.1|9786.1|9789|9784|11
1755739200000|2025-08-21 01:20:00|9790.8|9785.8|9791.6|9786.6|9791.6|9786.6|9789.4|9784.4|16
1755739500000|2025-08-21 01:25:00|9791.4|9786.4|9791.4|9786.4|9792.3|9787.3|9791.1|9786.1|11
1755739800000|2025-08-21 01:30:00|9791.3|9786.3|9791.1|9786.1|9792.6|9787.6|9791.1|9786.1|23
1755740100000|2025-08-21 01:35:00|9791|9786|9788.3|9783.3|9791.3|9786.3|9788.2|9783.2|20
1755740400000|2025-08-21 01:40:00|9788.4|9783.4|9788.2|9783.2|9788.6|9783.6|9786.1|9781.1|40
1755740700000|2025-08-21 01:45:00|9788.3|9783.3|9788.7|9783.7|9790|9785|9786.9|9781.9|14
1755741000000|2025-08-21 01:50:00|9788.8|9783.8|9788.4|9783.4|9788.8|9783.8|9787.1|9782.1|29
1755741300000|2025-08-21 01:55:00|9788.1|9783.1|9790.1|9785.1|9790.6|9785.6|9788|9783|11
1755741600000|2025-08-21 02:00:00|9790.4|9785.4|9789.6|9784.6|9790.9|9785.9|9789.5|9784.5|0
1755741900000|2025-08-21 02:05:00|9789.2|9784.2|9788.9|9783.9|9789.2|9784.2|9787|9782|11
1755742200000|2025-08-21 02:10:00|9789.1|9784.1|9787.2|9782.2|9789.1|9784.1|9786.5|9781.5|9
1755742500000|2025-08-21 02:15:00|9787|9782|9788.7|9783.7|9789.1|9784.1|9786.7|9781.7|17
1755742800000|2025-08-21 02:20:00|9788.8|9783.8|9789.8|9784.8|9790.5|9785.5|9788.8|9783.8|8
1755743100000|2025-08-21 02:25:00|9789.7|9784.7|9789.5|9784.5|9789.7|9784.7|9788.7|9783.7|5
1755743400000|2025-08-21 02:30:00|9789.4|9784.4|9789.7|9784.7|9790|9785|9789|9784|9
1755743700000|2025-08-21 02:35:00|9789.8|9784.8|9791.4|9786.4|9791.7|9786.7|9789|9784|7
1755744000000|2025-08-21 02:40:00|9791.5|9786.5|9789.5|9784.5|9791.6|9786.6|9789.5|9784.5|30
1755744300000|2025-08-21 02:45:00|9789.7|9784.7|9789|9784|9789.9|9784.9|9788.5|9783.5|6
1755744600000|2025-08-21 02:50:00|9788.8|9783.8|9788.1|9783.1|9789.1|9784.1|9788|9783|3
1755744900000|2025-08-21 02:55:00|9788.4|9783.4|9789.2|9784.2|9789.5|9784.5|9788.4|9783.4|10
1755745200000|2025-08-21 03:00:00|9789|9784|9788.5|9783.5|9789.5|9784.5|9788.2|9783.2|0
1755745500000|2025-08-21 03:05:00|9788.4|9783.4|9787.5|9782.5|9788.5|9783.5|9787.5|9782.5|3
1755745800000|2025-08-21 03:10:00|9787.7|9782.7|9788.6|9783.6|9788.9|9783.9|9787.5|9782.5|0
1755746100000|2025-08-21 03:15:00|9788.7|9783.7|9790|9785|9790.2|9785.2|9788|9783|108
1755746400000|2025-08-21 03:20:00|9789.7|9784.7|9790.7|9785.7|9790.7|9785.7|9789.7|9784.7|9
1755746700000|2025-08-21 03:25:00|9790.9|9785.9|9792.5|9787.5|9792.5|9787.5|9790.7|9785.7|14
1755747000000|2025-08-21 03:30:00|9792.4|9787.4|9792.7|9787.7|9792.9|9787.9|9792.2|9787.2|23
1755747300000|2025-08-21 03:35:00|9792.5|9787.5|9791|9786|9792.7|9787.7|9790.8|9785.8|18
1755747600000|2025-08-21 03:40:00|9791.1|9786.1|9791.3|9786.3|9791.8|9786.8|9790.8|9785.8|18
1755747900000|2025-08-21 03:45:00|9791.1|9786.1|9791.5|9786.5|9792|9787|9791.1|9786.1|9
1755748200000|2025-08-21 03:50:00|9791.6|9786.6|9790.6|9785.6|9791.8|9786.8|9790.6|9785.6|14
1755748500000|2025-08-21 03:55:00|9790.8|9785.8|9790.3|9785.3|9790.8|9785.8|9789.3|9784.3|0
1755748800000|2025-08-21 04:00:00|9790.2|9785.2|9790.5|9785.5|9791|9786|9789.8|9784.8|1
1755749100000|2025-08-21 04:05:00|9790.3|9785.3|9791.3|9786.3|9792|9787|9790.3|9785.3|3
1755749400000|2025-08-21 04:10:00|9791|9786|9790.3|9785.3|9791.3|9786.3|9789.8|9784.8|3
1755749700000|2025-08-21 04:15:00|9790|9785|9790.5|9785.5|9790.8|9785.8|9789.8|9784.8|2
1755750000000|2025-08-21 04:20:00|9790.3|9785.3|9789.5|9784.5|9790.5|9785.5|9789|9784|5
1755750300000|2025-08-21 04:25:00|9789.3|9784.3|9790.3|9785.3|9790.3|9785.3|9789.3|9784.3|33
1755750600000|2025-08-21 04:30:00|9790|9785|9788.8|9783.8|9790.1|9785.1|9788.2|9783.2|7
1755750900000|2025-08-21 04:35:00|9788.5|9783.5|9789.4|9784.4|9789.5|9784.5|9788.3|9783.3|10
1755751200000|2025-08-21 04:40:00|9789.5|9784.5|9790.1|9785.1|9790.3|9785.3|9789.5|9784.5|0
1755751500000|2025-08-21 04:45:00|9790.3|9785.3|9789.9|9784.9|9790.3|9785.3|9789.8|9784.8|16
1755751800000|2025-08-21 04:50:00|9790.4|9785.4|9789.9|9784.9|9790.8|9785.8|9789.3|9784.3|13
1755752100000|2025-08-21 04:55:00|9790.1|9785.1|9791.1|9786.1|9791.4|9786.4|9789.8|9784.8|15
1755752400000|2025-08-21 05:00:00|9790.8|9785.8|9791.5|9786.5|9791.5|9786.5|9790.1|9785.1|4
1755752700000|2025-08-21 05:05:00|9791.3|9786.3|9790.9|9785.9|9791.3|9786.3|9790.8|9785.8|5
1755753000000|2025-08-21 05:10:00|9791.1|9786.1|9793.8|9788.8|9793.9|9788.9|9791.1|9786.1|26
1755753300000|2025-08-21 05:15:00|9793.7|9788.7|9791.3|9786.3|9793.8|9788.8|9791.2|9786.2|4
1755753600000|2025-08-21 05:20:00|9791.2|9786.2|9790.6|9785.6|9791.8|9786.8|9790.6|9785.6|21
1755753900000|2025-08-21 05:25:00|9790.8|9785.8|9790|9785|9791.1|9786.1|9789.7|9784.7|4
1755754200000|2025-08-21 05:30:00|9789.8|9784.8|9790.5|9785.5|9791.1|9786.1|9789.7|9784.7|6
1755754500000|2025-08-21 05:35:00|9790.4|9785.4|9790.3|9785.3|9790.8|9785.8|9790.2|9785.2|7
1755754800000|2025-08-21 05:40:00|9790.2|9785.2|9790.3|9785.3|9791.4|9786.4|9790.1|9785.1|12
1755755100000|2025-08-21 05:45:00|9790.4|9785.4|9789.8|9784.8|9790.6|9785.6|9789.3|9784.3|58
1755755400000|2025-08-21 05:50:00|9789.9|9784.9|9788.9|9783.9|9790.5|9785.5|9788.7|9783.7|36
1755755700000|2025-08-21 05:55:00|9789|9784|9788.7|9783.7|9789.4|9784.4|9788.7|9783.7|42
1755756000000|2025-08-21 06:00:00|9788.9|9783.9|9790.4|9785.4|9790.4|9785.4|9787.7|9782.7|131
1755756300000|2025-08-21 06:05:00|9790.6|9785.6|9791.4|9786.4|9791.8|9786.8|9789.6|9784.6|65
1755756600000|2025-08-21 06:10:00|9791.5|9786.5|9791.2|9786.2|9791.8|9786.8|9790.9|9785.9|72
1755756900000|2025-08-21 06:15:00|9791.4|9786.4|9791.6|9786.6|9792.1|9787.1|9790.9|9785.9|32
1755757200000|2025-08-21 06:20:00|9791.8|9786.8|9796.5|9791.5|9797.5|9792.5|9791.8|9786.8|81
1755757500000|2025-08-21 06:25:00|9796.8|9791.8|9798.4|9793.4|9799.2|9794.2|9796.2|9791.2|69
1755757800000|2025-08-21 06:30:00|9798.5|9793.5|9799.4|9794.4|9799.4|9794.4|9797|9792|35
1755758100000|2025-08-21 06:35:00|9799.5|9794.5|9798|9793|9799.5|9794.5|9797.1|9792.1|50
1755758400000|2025-08-21 06:40:00|9798.2|9793.2|9800.3|9795.3|9800.3|9795.3|9797.5|9792.5|39
1755758700000|2025-08-21 06:45:00|9800.4|9795.4|9800.3|9795.3|9801.5|9796.5|9799|9794|15
1755759000000|2025-08-21 06:50:00|9800.2|9795.2|9801.9|9796.9|9803.3|9798.3|9799.9|9794.9|19
1755759300000|2025-08-21 06:55:00|9802.1|9797.1|9801.5|9796.5|9803.8|9798.8|9801|9796|48
1755759600000|2025-08-21 07:00:00|9801.3|9796.3|9804.5|9799.5|9806.3|9801.3|9801.3|9796.3|99
1755759900000|2025-08-21 07:05:00|9804.3|9799.3|9801|9796|9804.8|9799.8|9801|9796|92
1755760200000|2025-08-21 07:10:00|9801.5|9796.5|9799.6|9794.6|9801.7|9796.7|9798.6|9793.6|42
1755760500000|2025-08-21 07:15:00|9799.3|9794.3|9794.1|9789.1|9799.3|9794.3|9793.5|9788.5|126
1755760800000|2025-08-21 07:20:00|9794.3|9789.3|9794.5|9789.5|9797.7|9792.7|9794|9789|35
1755761100000|2025-08-21 07:25:00|9794.6|9789.6|9794.5|9789.5|9795.6|9790.6|9794.5|9789.5|32
1755761400000|2025-08-21 07:30:00|9793.2|9788.2|9788.8|9783.8|9794.6|9789.6|9787.9|9782.9|170
1755761700000|2025-08-21 07:35:00|9788.6|9783.6|9785.9|9780.9|9789.4|9784.4|9784.9|9779.9|81
1755762000000|2025-08-21 07:40:00|9786.1|9781.1|9787.3|9782.3|9787.8|9782.8|9784.7|9779.7|43
1755762300000|2025-08-21 07:45:00|9787|9782|9786.6|9781.6|9787|9782|9785.9|9780.9|26
1755762600000|2025-08-21 07:50:00|9786.3|9781.3|9785.2|9780.2|9786.3|9781.3|9784.3|9779.3|40
1755762900000|2025-08-21 07:55:00|9785.1|9780.1|9785.4|9780.4|9786.4|9781.4|9783|9778|53
1755763200000|2025-08-21 08:00:00|9785.7|9780.7|9787.3|9782.3|9788.1|9783.1|9784.7|9779.7|28
1755763500000|2025-08-21 08:05:00|9787.2|9782.2|9787.7|9782.7|9788.5|9783.5|9787.2|9782.2|17
1755763800000|2025-08-21 08:10:00|9787.5|9782.5|9788|9783|9788.5|9783.5|9787.1|9782.1|15
1755764100000|2025-08-21 08:15:00|9787.9|9782.9|9789.1|9784.1|9790.1|9785.1|9787.7|9782.7|32
1755764400000|2025-08-21 08:20:00|9789.3|9784.3|9788|9783|9789.6|9784.6|9786.7|9781.7|22
1755764700000|2025-08-21 08:25:00|9787.8|9782.8|9787.4|9782.4|9788.5|9783.5|9786.5|9781.5|34
1755765000000|2025-08-21 08:30:00|9786.2|9781.2|9783.7|9778.7|9786.4|9781.4|9783|9778|107
1755765300000|2025-08-21 08:35:00|9783.8|9778.8|9784.7|9779.7|9786|9781|9783.8|9778.8|44
1755765600000|2025-08-21 08:40:00|9785|9780|9786.7|9781.7|9787.7|9782.7|9785|9780|54
1755765900000|2025-08-21 08:45:00|9786.9|9781.9|9787|9782|9787.7|9782.7|9786|9781|31
1755766200000|2025-08-21 08:50:00|9786.8|9781.8|9785.7|9780.7|9787|9782|9785.2|9780.2|37
1755766500000|2025-08-21 08:55:00|9785.6|9780.6|9785.5|9780.5|9785.9|9780.9|9783.4|9778.4|36
1755766800000|2025-08-21 09:00:00|9785.1|9780.1|9785.2|9780.2|9786.5|9781.5|9785|9780|22
1755767100000|2025-08-21 09:05:00|9785.3|9780.3|9784|9779|9786|9781|9783.4|9778.4|56
1755767400000|2025-08-21 09:10:00|9783.7|9778.7|9780.5|9775.5|9783.8|9778.8|9780.4|9775.4|86
1755767700000|2025-08-21 09:15:00|9780.4|9775.4|9781.5|9776.5|9782.5|9777.5|9779.2|9774.2|98
1755768000000|2025-08-21 09:20:00|9781.3|9776.3|9781.3|9776.3|9782.7|9777.7|9780.8|9775.8|58
1755768300000|2025-08-21 09:25:00|9781.4|9776.4|9782.5|9777.5|9782.8|9777.8|9781.3|9776.3|66
1755768600000|2025-08-21 09:30:00|9782.7|9777.7|9784|9779|9784.6|9779.6|9782.1|9777.1|76
1755768900000|2025-08-21 09:35:00|9784.1|9779.1|9782.4|9777.4|9784.1|9779.1|9782.2|9777.2|30
1755769200000|2025-08-21 09:40:00|9782.3|9777.3|9781.4|9776.4|9782.3|9777.3|9780.7|9775.7|17
1755769500000|2025-08-21 09:45:00|9781.5|9776.5|9781.9|9776.9|9782.4|9777.4|9781.2|9776.2|36
1755769800000|2025-08-21 09:50:00|9781.7|9776.7|9783.1|9778.1|9783.6|9778.6|9781.6|9776.6|17
1755770100000|2025-08-21 09:55:00|9783.2|9778.2|9785.1|9780.1|9785.6|9780.6|9782.2|9777.2|10
1755770400000|2025-08-21 10:00:00|9785.2|9780.2|9785.2|9780.2|9786.2|9781.2|9784.6|9779.6|32
1755770700000|2025-08-21 10:05:00|9785.4|9780.4|9785.9|9780.9|9786.1|9781.1|9784.2|9779.2|17
1755771000000|2025-08-21 10:10:00|9786.1|9781.1|9787.6|9782.6|9788.5|9783.5|9786.1|9781.1|35
1755771300000|2025-08-21 10:15:00|9787.7|9782.7|9789.3|9784.3|9790.5|9785.5|9787.7|9782.7|57
1755771600000|2025-08-21 10:20:00|9789.2|9784.2|9789.8|9784.8|9790.1|9785.1|9788.8|9783.8|14
1755771900000|2025-08-21 10:25:00|9790|9785|9789.6|9784.6|9790.2|9785.2|9789.3|9784.3|34
1755772200000|2025-08-21 10:30:00|9789.7|9784.7|9788.8|9783.8|9790.1|9785.1|9788.4|9783.4|27
1755772500000|2025-08-21 10:35:00|9788.7|9783.7|9790.1|9785.1|9790.1|9785.1|9788.6|9783.6|13
1755772800000|2025-08-21 10:40:00|9790.2|9785.2|9791.3|9786.3|9791.6|9786.6|9790.2|9785.2|23
1755773100000|2025-08-21 10:45:00|9791.2|9786.2|9790|9785|9791.6|9786.6|9790|9785|8
1755773400000|2025-08-21 10:50:00|9790.1|9785.1|9789.7|9784.7|9790.5|9785.5|9789.5|9784.5|13
1755773700000|2025-08-21 10:55:00|9789.6|9784.6|9790.3|9785.3|9791.1|9786.1|9789.5|9784.5|12
1755774000000|2025-08-21 11:00:00|9790.5|9785.5|9788.8|9783.8|9790.8|9785.8|9788.2|9783.2|16
1755774300000|2025-08-21 11:05:00|9788.7|9783.7|9786.9|9781.9|9789.3|9784.3|9786.5|9781.5|16
1755774600000|2025-08-21 11:10:00|9787|9782|9787.6|9782.6|9787.6|9782.6|9786.3|9781.3|15
1755774900000|2025-08-21 11:15:00|9787.3|9782.3|9789.1|9784.1|9789.3|9784.3|9787.1|9782.1|25
1755775200000|2025-08-21 11:20:00|9789|9784|9789.2|9784.2|9789.6|9784.6|9788.1|9783.1|21
1755775500000|2025-08-21 11:25:00|9789.3|9784.3|9791.1|9786.1|9791.1|9786.1|9789.3|9784.3|8
1755775800000|2025-08-21 11:30:00|9791|9786|9793.9|9788.9|9794.6|9789.6|9790.7|9785.7|20
1755776100000|2025-08-21 11:35:00|9793.6|9788.6|9794.1|9789.1|9794.6|9789.6|9792.3|9787.3|42
1755776400000|2025-08-21 11:40:00|9793.9|9788.9|9794.3|9789.3|9794.3|9789.3|9793|9788|12
1755776700000|2025-08-21 11:45:00|9794.1|9789.1|9795.5|9790.5|9797.6|9792.6|9793.8|9788.8|60
1755777000000|2025-08-21 11:50:00|9795.4|9790.4|9795.3|9790.3|9795.8|9790.8|9793.9|9788.9|63
1755777300000|2025-08-21 11:55:00|9795.4|9790.4|9798.1|9793.1|9798.4|9793.4|9795.4|9790.4|24
1755777600000|2025-08-21 12:00:00|9797.8|9792.8|9798.2|9793.2|9799.7|9794.7|9797.4|9792.4|68
1755777900000|2025-08-21 12:05:00|9798.1|9793.1|9798.7|9793.7|9799.5|9794.5|9797.9|9792.9|156
1755778200000|2025-08-21 12:10:00|9798.6|9793.6|9796.2|9791.2|9798.7|9793.7|9795.9|9790.9|22
1755778500000|2025-08-21 12:15:00|9796.1|9791.1|9797.2|9792.2|9798.1|9793.1|9796.1|9791.1|64
1755778800000|2025-08-21 12:20:00|9797.3|9792.3|9795.3|9790.3|9797.9|9792.9|9795.2|9790.2|23
1755779100000|2025-08-21 12:25:00|9795.2|9790.2|9797.5|9792.5|9797.5|9792.5|9794.6|9789.6|149
1755779400000|2025-08-21 12:30:00|9797.7|9792.7|9787.2|9782.2|9797.7|9792.7|9787.2|9782.2|176
1755779700000|2025-08-21 12:35:00|9786.9|9781.9|9789.6|9784.6|9789.6|9784.6|9785.2|9780.2|95
1755780000000|2025-08-21 12:40:00|9789.8|9784.8|9795.9|9790.9|9795.9|9790.9|9787.2|9782.2|51
1755780300000|2025-08-21 12:45:00|9795.6|9790.6|9790.6|9785.6|9796.5|9791.5|9790.2|9785.2|37
1755780600000|2025-08-21 12:50:00|9790.8|9785.8|9795.2|9790.2|9795.5|9790.5|9790.6|9785.6|45
1755780900000|2025-08-21 12:55:00|9795.3|9790.3|9795|9790|9796.1|9791.1|9794.4|9789.4|31
1755781200000|2025-08-21 13:00:00|9795.2|9790.2|9792.8|9787.8|9795.3|9790.3|9791.9|9786.9|119
1755781500000|2025-08-21 13:05:00|9792.7|9787.7|9795.2|9790.2|9796.9|9791.9|9792.7|9787.7|61
1755781800000|2025-08-21 13:10:00|9795.3|9790.3|9794.5|9789.5|9796|9791|9794|9789|51
1755782100000|2025-08-21 13:15:00|9794.7|9789.7|9794|9789|9795.4|9790.4|9793|9788|31
1755782400000|2025-08-21 13:20:00|9793.9|9788.9|9794.5|9789.5|9795.4|9790.4|9793.4|9788.4|33
1755782700000|2025-08-21 13:25:00|9794.4|9789.4|9793.5|9788.5|9794.9|9789.9|9793.3|9788.3|60
1755783000000|2025-08-21 13:30:00|9793.4|9788.4|9793.7|9788.7|9796.2|9791.2|9792.2|9787.2|93
1755783300000|2025-08-21 13:35:00|9793.4|9788.4|9794.9|9789.9|9794.9|9789.9|9791.8|9786.8|71
1755783600000|2025-08-21 13:40:00|9794.7|9789.7|9799.2|9794.2|9799.5|9794.5|9793.7|9788.7|77
1755783900000|2025-08-21 13:45:00|9802.3|9795.3|9806.2|9801.2|9812.8|9807.8|9802.3|9794.9|420
1755784200000|2025-08-21 13:50:00|9806.4|9801.4|9810.3|9805.3|9812.3|9807.3|9805.8|9800.8|174
1755784500000|2025-08-21 13:55:00|9810.2|9805.2|9811.5|9806.5|9815.1|9810.1|9809.5|9804.5|147
1755784800000|2025-08-21 14:00:00|9811.7|9806.7|9811.2|9806.2|9814.6|9809.6|9810.3|9805.3|164
1755785100000|2025-08-21 14:05:00|9810.9|9805.9|9809.7|9804.7|9813.1|9808.1|9809.6|9804.6|147
1755785400000|2025-08-21 14:10:00|9809.8|9804.8|9807.3|9802.3|9811.8|9806.8|9806|9801|211
1755785700000|2025-08-21 14:15:00|9807.2|9802.2|9810.3|9805.3|9810.8|9805.8|9807.2|9802.2|179
1755786000000|2025-08-21 14:20:00|9810.5|9805.5|9812.8|9807.8|9813.6|9808.6|9808.5|9803.5|83
1755786300000|2025-08-21 14:25:00|9813|9808|9814|9809|9814|9809|9812.2|9807.2|38
1755786600000|2025-08-21 14:30:00|9813.6|9808.6|9813.8|9808.8|9814|9809|9811.4|9806.4|54
1755786900000|2025-08-21 14:35:00|9813.7|9808.7|9815.7|9810.7|9816|9811|9812.3|9807.3|93
1755787200000|2025-08-21 14:40:00|9815.8|9810.8|9819.5|9814.5|9820.2|9815.2|9815.7|9810.7|100
1755787500000|2025-08-21 14:45:00|9819.3|9814.3|9820|9815|9822.3|9817.3|9819.2|9814.2|81
1755787800000|2025-08-21 14:50:00|9820.2|9815.2|9816.5|9811.5|9821.8|9816.8|9815.5|9810.5|106
1755788100000|2025-08-21 14:55:00|9816.6|9811.6|9817|9812|9818.6|9813.6|9816.1|9811.1|102
1755788400000|2025-08-21 15:00:00|9817.3|9812.3|9820.8|9815.8|9820.8|9815.8|9816.2|9811.2|229
1755788700000|2025-08-21 15:05:00|9820.6|9815.6|9821.1|9816.1|9823.8|9818.8|9820.3|9815.3|202
1755789000000|2025-08-21 15:10:00|9820.8|9815.8|9824.6|9819.6|9828.8|9823.8|9820.6|9815.6|215
1755789300000|2025-08-21 15:15:00|9824.4|9819.4|9827.1|9822.1|9828.8|9823.8|9824.3|9819.3|100
1755789600000|2025-08-21 15:20:00|9826.8|9821.8|9820.5|9815.5|9828.1|9823.1|9820.3|9815.3|89
1755789900000|2025-08-21 15:25:00|9820.3|9815.3|9815.3|9810.3|9821.3|9816.3|9811.1|9806.1|345
1755790200000|2025-08-21 15:30:00|9814.9|9809.9|9817.3|9812.3|9819.6|9814.6|9814.8|9809.8|234
1755790500000|2025-08-21 15:35:00|9817.4|9812.4|9816.1|9811.1|9818|9813|9813.5|9808.5|106
1755790800000|2025-08-21 15:40:00|9816|9811|9820.2|9815.2|9821.9|9816.9|9815.6|9810.6|68
1755791100000|2025-08-21 15:45:00|9820.3|9815.3|9820.6|9815.6|9821.9|9816.9|9820|9815|41
1755791400000|2025-08-21 15:50:00|9820.5|9815.5|9825|9820|9825.3|9820.3|9820.5|9815.5|62
1755791700000|2025-08-21 15:55:00|9824.7|9819.7|9826.8|9821.8|9827|9822|9824.2|9819.2|103
1755792000000|2025-08-21 16:00:00|9826.9|9821.9|9828.3|9823.3|9828.8|9823.8|9826.7|9821.7|108
1755792300000|2025-08-21 16:05:00|9828.2|9823.2|9828.5|9823.5|9828.9|9823.9|9827.5|9822.5|28
1755792600000|2025-08-21 16:10:00|9828.7|9823.7|9829.3|9824.3|9829.8|9824.8|9828.5|9823.5|66
1755792900000|2025-08-21 16:15:00|9829.4|9824.4|9825.4|9820.4|9829.6|9824.6|9825.3|9820.3|66
1755793200000|2025-08-21 16:20:00|9825.8|9820.8|9825.6|9820.6|9826.9|9821.9|9824.8|9819.8|51
1755793500000|2025-08-21 16:25:00|9825.4|9820.4|9825.3|9820.3|9826.6|9821.6|9824.9|9819.9|48
1755793800000|2025-08-21 16:30:00|9825.1|9820.1|9826.1|9821.1|9826.4|9821.4|9824.3|9819.3|18
1755794100000|2025-08-21 16:35:00|9826|9821|9826.9|9821.9|9828.4|9823.4|9825.8|9820.8|20
1755794400000|2025-08-21 16:40:00|9827.3|9822.3|9824|9819|9827.7|9822.7|9823.5|9818.5|46
1755794700000|2025-08-21 16:45:00|9823.9|9818.9|9823.1|9818.1|9823.9|9818.9|9822.3|9817.3|209
1755795000000|2025-08-21 16:50:00|9823.2|9818.2|9822.4|9817.4|9823.7|9818.7|9822.1|9817.1|15
1755795300000|2025-08-21 16:55:00|9822.3|9817.3|9821.1|9816.1|9822.4|9817.4|9820.8|9815.8|48
1755795600000|2025-08-21 17:00:00|9820.9|9815.9|9818.9|9813.9|9820.9|9815.9|9818.3|9813.3|74
1755795900000|2025-08-21 17:05:00|9818.8|9813.8|9818.7|9813.7|9818.9|9813.9|9817.6|9812.6|52
1755796200000|2025-08-21 17:10:00|9818.8|9813.8|9817.3|9812.3|9819.6|9814.6|9817.2|9812.2|45
1755796500000|2025-08-21 17:15:00|9817.4|9812.4|9817.6|9812.6|9818.2|9813.2|9817.1|9812.1|59
1755796800000|2025-08-21 17:20:00|9817.8|9812.8|9819.1|9814.1|9819.3|9814.3|9817.6|9812.6|38
1755797100000|2025-08-21 17:25:00|9819.3|9814.3|9819.9|9814.9|9820.6|9815.6|9819.1|9814.1|26
1755797400000|2025-08-21 17:30:00|9820.3|9815.3|9819.8|9814.8|9820.6|9815.6|9819.6|9814.6|24
1755797700000|2025-08-21 17:35:00|9819.6|9814.6|9818.7|9813.7|9820.6|9815.6|9818.6|9813.6|14
1755798000000|2025-08-21 17:40:00|9818.8|9813.8|9818.3|9813.3|9819.1|9814.1|9817.8|9812.8|12
1755798300000|2025-08-21 17:45:00|9818.4|9813.4|9816.6|9811.6|9818.6|9813.6|9816.3|9811.3|45
1755798600000|2025-08-21 17:50:00|9816.5|9811.5|9817.6|9812.6|9817.6|9812.6|9816.1|9811.1|33
1755798900000|2025-08-21 17:55:00|9817.4|9812.4|9818.6|9813.6|9819.1|9814.1|9816.6|9811.6|52
1755799200000|2025-08-21 18:00:00|9818.8|9813.8|9819.9|9814.9|9820.3|9815.3|9818.6|9813.6|53
1755799500000|2025-08-21 18:05:00|9820.1|9815.1|9820.3|9815.3|9820.3|9815.3|9819.2|9814.2|27
1755799800000|2025-08-21 18:10:00|9820.1|9815.1|9821.4|9816.4|9822.1|9817.1|9820.1|9815.1|27
1755800100000|2025-08-21 18:15:00|9821.6|9816.6|9818.3|9813.3|9821.6|9816.6|9818.1|9813.1|23
1755800400000|2025-08-21 18:20:00|9818.1|9813.1|9821.3|9816.3|9821.5|9816.5|9817.1|9812.1|42
1755800700000|2025-08-21 18:25:00|9821.1|9816.1|9821.1|9816.1|9821.8|9816.8|9820.8|9815.8|10
1755801000000|2025-08-21 18:30:00|9820.9|9815.9|9820.4|9815.4|9821.1|9816.1|9819.1|9814.1|16
1755801300000|2025-08-21 18:35:00|9820.6|9815.6|9820.9|9815.9|9821.1|9816.1|9819.6|9814.6|24
1755801600000|2025-08-21 18:40:00|9821.1|9816.1|9822.4|9817.4|9822.8|9817.8|9820.5|9815.5|27
1755801900000|2025-08-21 18:45:00|9822.6|9817.6|9822.8|9817.8|9823.8|9818.8|9822.3|9817.3|66
1755802200000|2025-08-21 18:50:00|9822.6|9817.6|9822.6|9817.6|9822.8|9817.8|9821.4|9816.4|73
1755802500000|2025-08-21 18:55:00|9822.7|9817.7|9823.3|9818.3|9823.8|9818.8|9822.1|9817.1|208
1755802800000|2025-08-21 19:00:00|9823.6|9818.6|9823.4|9818.4|9823.8|9818.8|9823.1|9818.1|28
1755803100000|2025-08-21 19:05:00|9823.5|9818.5|9824|9819|9824.6|9819.6|9823.4|9818.4|11
1755803400000|2025-08-21 19:10:00|9823.8|9818.8|9823.6|9818.6|9823.9|9818.9|9823.1|9818.1|26
1755803700000|2025-08-21 19:15:00|9823.8|9818.8|9823.1|9818.1|9823.8|9818.8|9822.6|9817.6|6
1755804000000|2025-08-21 19:20:00|9823.4|9818.4|9824.6|9819.6|9824.9|9819.9|9823.3|9818.3|12
1755804300000|2025-08-21 19:25:00|9824.7|9819.7|9825.3|9820.3|9826.1|9821.1|9824.6|9819.6|15
1755804600000|2025-08-21 19:30:00|9825.4|9820.4|9826.6|9821.6|9826.6|9821.6|9824.6|9819.6|21
1755804900000|2025-08-21 19:35:00|9826.5|9821.5|9826.3|9821.3|9827.1|9822.1|9826.1|9821.1|23
1755805200000|2025-08-21 19:40:00|9826.6|9821.6|9826.6|9821.6|9826.9|9821.9|9826.3|9821.3|18
1755805500000|2025-08-21 19:45:00|9826.7|9821.7|9827.1|9822.1|9827.1|9822.1|9826.6|9821.6|2
1755805800000|2025-08-21 19:50:00|9827|9822|9826.8|9821.8|9827|9822|9826.1|9821.1|9
1755806100000|2025-08-21 19:55:00|9826.6|9821.6|9826.5|9821.5|9827|9822|9825.5|9820.5|21
1755806400000|2025-08-21 20:00:00|9826.3|9821.3|9826.3|9821.3|9827|9822|9826.3|9821.3|9
1755806700000|2025-08-21 20:05:00|9826.4|9821.4|9827|9822|9827.5|9822.5|9826.1|9821.1|3
1755807000000|2025-08-21 20:10:00|9826.8|9821.8|9826.8|9821.8|9827|9822|9826.8|9821.8|13
1755807300000|2025-08-21 20:15:00|9826.9|9821.9|9826.6|9821.6|9827|9822|9826.5|9821.5|0
1755807600000|2025-08-21 20:20:00|9826.8|9821.8|9826.5|9821.5|9826.8|9821.8|9826|9821|4
1755807900000|2025-08-21 20:25:00|9826.8|9821.8|9825.5|9820.5|9826.8|9821.8|9825.5|9820.5|11
1755808200000|2025-08-21 20:30:00|9825.3|9820.3|9825.8|9820.8|9826|9821|9825.3|9820.3|1
1755808500000|2025-08-21 20:35:00|9825.7|9820.7|9824.8|9819.8|9825.7|9820.7|9824.5|9819.5|3
1755808800000|2025-08-21 20:40:00|9825|9820|9824.3|9819.3|9825|9820|9824.2|9819.2|1
1755809100000|2025-08-21 20:45:00|9824.5|9819.5|9825.5|9820.5|9825.8|9820.8|9824.3|9819.3|4
1755809400000|2025-08-21 20:50:00|9825.6|9820.6|9826|9821|9826.5|9821.5|9825.5|9820.5|7
1755809700000|2025-08-21 20:55:00|9826.1|9821.1|9826.2|9821.2|9826.4|9821.4|9824.9|9819.9|10
1755810000000|2025-08-21 21:00:00|9826.3|9821.3|9826.3|9821.3|9826.3|9821.3|9826.3|9821.3|0
1755820800000|2025-08-22 00:00:00|9823.5|9818.5|9822.7|9817.7|9824.3|9819.3|9822.7|9817.7|19
1755821100000|2025-08-22 00:05:00|9822.6|9817.6|9822|9817|9822.6|9817.6|9821.3|9816.3|16
1755821400000|2025-08-22 00:10:00|9822.1|9817.1|9822.1|9817.1|9822.8|9817.8|9822|9817|9
1755821700000|2025-08-22 00:15:00|9822.2|9817.2|9822.7|9817.7|9823.5|9818.5|9822.2|9817.2|6
1755822000000|2025-08-22 00:20:00|9822.5|9817.5|9820.5|9815.5|9822.5|9817.5|9820.2|9815.2|38
1755822300000|2025-08-22 00:25:00|9820.6|9815.6|9821.8|9816.8|9822.3|9817.3|9820.2|9815.2|18
1755822600000|2025-08-22 00:30:00|9821.5|9816.5|9821.8|9816.8|9822.8|9817.8|9821.3|9816.3|5
1755822900000|2025-08-22 00:35:00|9822.3|9817.3|9822.5|9817.5|9822.5|9817.5|9821.8|9816.8|10
1755823200000|2025-08-22 00:40:00|9822.8|9817.8|9822.8|9817.8|9823.3|9818.3|9822.3|9817.3|9
1755823500000|2025-08-22 00:45:00|9823|9818|9822.5|9817.5|9823.2|9818.2|9822.2|9817.2|13
1755823800000|2025-08-22 00:50:00|9822.8|9817.8|9822.8|9817.8|9823.3|9818.3|9822|9817|0
1755824100000|2025-08-22 00:55:00|9822.7|9817.7|9822.7|9817.7|9823.8|9818.8|9822.3|9817.3|12
1755824400000|2025-08-22 01:00:00|9822.5|9817.5|9822.5|9817.5|9822.8|9817.8|9821.5|9816.5|18
1755824700000|2025-08-22 01:05:00|9822.1|9817.1|9823.8|9818.8|9825|9820|9821.8|9816.8|18
1755825000000|2025-08-22 01:10:00|9823.7|9818.7|9822.8|9817.8|9823.8|9818.8|9822.7|9817.7|4
1755825300000|2025-08-22 01:15:00|9823|9818|9825.3|9820.3|9825.7|9820.7|9823|9818|24
1755825600000|2025-08-22 01:20:00|9825.1|9820.1|9824.8|9819.8|9825.5|9820.5|9824.3|9819.3|18
1755825900000|2025-08-22 01:25:00|9824.5|9819.5|9824.5|9819.5|9825|9820|9824.2|9819.2|8
1755826200000|2025-08-22 01:30:00|9824.3|9819.3|9825|9820|9825.3|9820.3|9823.8|9818.8|8
1755826500000|2025-08-22 01:35:00|9824.9|9819.9|9825.5|9820.5|9825.8|9820.8|9823.9|9818.9|20
1755826800000|2025-08-22 01:40:00|9825.6|9820.6|9825.2|9820.2|9827.5|9822.5|9825.2|9820.2|18
1755827100000|2025-08-22 01:45:00|9825.3|9820.3|9827|9822|9827.3|9822.3|9825.3|9820.3|5
1755827400000|2025-08-22 01:50:00|9827.3|9822.3|9829.5|9824.5|9831.8|9826.8|9827.3|9822.3|36
1755827700000|2025-08-22 01:55:00|9829.3|9824.3|9828.4|9823.4|9829.5|9824.5|9827.4|9822.4|6
1755828000000|2025-08-22 02:00:00|9828.2|9823.2|9826.2|9821.2|9830|9825|9825.9|9820.9|40
1755828300000|2025-08-22 02:05:00|9825.9|9820.9|9824.7|9819.7|9826.2|9821.2|9823.7|9818.7|27
1755828600000|2025-08-22 02:10:00|9824.8|9819.8|9826|9821|9826.1|9821.1|9824.7|9819.7|7
1755828900000|2025-08-22 02:15:00|9825.9|9820.9|9824.4|9819.4|9826.5|9821.5|9824.1|9819.1|3
1755829200000|2025-08-22 02:20:00|9824.7|9819.7|9825.8|9820.8|9826.7|9821.7|9824.4|9819.4|18
1755829500000|2025-08-22 02:25:00|9826|9821|9826.4|9821.4|9827|9822|9826|9821|5
1755829800000|2025-08-22 02:30:00|9826.5|9821.5|9826.3|9821.3|9827|9822|9825.9|9820.9|5
1755830100000|2025-08-22 02:35:00|9826.5|9821.5|9825.7|9820.7|9826.5|9821.5|9825.4|9820.4|3
1755830400000|2025-08-22 02:40:00|9825.9|9820.9|9825.4|9820.4|9826.5|9821.5|9825.4|9820.4|14
1755830700000|2025-08-22 02:45:00|9824.9|9819.9|9825.5|9820.5|9826|9821|9824.6|9819.6|9
1755831000000|2025-08-22 02:50:00|9825.2|9820.2|9826.5|9821.5|9826.7|9821.7|9825.2|9820.2|12
1755831300000|2025-08-22 02:55:00|9826.4|9821.4|9826.7|9821.7|9828.2|9823.2|9826.4|9821.4|18
1755831600000|2025-08-22 03:00:00|9826.9|9821.9|9828.4|9823.4|9829.2|9824.2|9826.7|9821.7|12
1755831900000|2025-08-22 03:05:00|9828.6|9823.6|9827.2|9822.2|9829.2|9824.2|9826.9|9821.9|17
1755832200000|2025-08-22 03:10:00|9827.1|9822.1|9828.5|9823.5|9828.7|9823.7|9826.9|9821.9|14
1755832500000|2025-08-22 03:15:00|9828.4|9823.4|9828.2|9823.2|9828.5|9823.5|9827.6|9822.6|20
1755832800000|2025-08-22 03:20:00|9828.5|9823.5|9830.2|9825.2|9830.2|9825.2|9828.5|9823.5|12
1755833100000|2025-08-22 03:25:00|9830.1|9825.1|9831.5|9826.5|9831.5|9826.5|9829.6|9824.6|38
1755833400000|2025-08-22 03:30:00|9831.2|9826.2|9831.8|9826.8|9832|9827|9830.8|9825.8|50
1755833700000|2025-08-22 03:35:00|9831.9|9826.9|9837|9832|9837.8|9832.8|9831.8|9826.8|84
1755834000000|2025-08-22 03:40:00|9836.9|9831.9|9835.7|9830.7|9837.2|9832.2|9835.3|9830.3|42
1755834300000|2025-08-22 03:45:00|9836|9831|9837.3|9832.3|9838.7|9833.7|9835.9|9830.9|62
1755834600000|2025-08-22 03:50:00|9837.1|9832.1|9838.2|9833.2|9838.2|9833.2|9835.8|9830.8|21
1755834900000|2025-08-22 03:55:00|9838.4|9833.4|9839.4|9834.4|9840.5|9835.5|9838.1|9833.1|53
1755835200000|2025-08-22 04:00:00|9839.2|9834.2|9838|9833|9839.5|9834.5|9837.2|9832.2|14
1755835500000|2025-08-22 04:05:00|9838.2|9833.2|9837.8|9832.8|9838.3|9833.3|9837.2|9832.2|19
1755835800000|2025-08-22 04:10:00|9837.5|9832.5|9837.2|9832.2|9838.3|9833.3|9837.2|9832.2|16
1755836100000|2025-08-22 04:15:00|9837.3|9832.3|9839.3|9834.3|9839.8|9834.8|9837.2|9832.2|12
1755836400000|2025-08-22 04:20:00|9839.5|9834.5|9840|9835|9840.5|9835.5|9839.2|9834.2|36
1755836700000|2025-08-22 04:25:00|9840.1|9835.1|9843.1|9838.1|9843.3|9838.3|9840|9835|54
1755837000000|2025-08-22 04:30:00|9843.3|9838.3|9842.9|9837.9|9843.6|9838.6|9842.9|9837.9|44
1755837300000|2025-08-22 04:35:00|9842.6|9837.6|9840.9|9835.9|9842.9|9837.9|9840.9|9835.9|33
1755837600000|2025-08-22 04:40:00|9840.7|9835.7|9840.8|9835.8|9841.1|9836.1|9840.7|9835.7|19
1755837900000|2025-08-22 04:45:00|9840.9|9835.9|9842.9|9837.9|9842.9|9837.9|9840.7|9835.7|16
1755838200000|2025-08-22 04:50:00|9843.2|9838.2|9842.9|9837.9|9843.5|9838.5|9842.6|9837.6|8
1755838500000|2025-08-22 04:55:00|9842.8|9837.8|9843.3|9838.3|9843.4|9838.4|9842.8|9837.8|4
1755838800000|2025-08-22 05:00:00|9843.4|9838.4|9843.8|9838.8|9844.3|9839.3|9843.3|9838.3|8
1755839100000|2025-08-22 05:05:00|9844|9839|9843.1|9838.1|9844|9839|9842.7|9837.7|5
1755839400000|2025-08-22 05:10:00|9842.8|9837.8|9841.6|9836.6|9842.8|9837.8|9841.5|9836.5|4
1755839700000|2025-08-22 05:15:00|9841.5|9836.5|9842.7|9837.7|9843.1|9838.1|9840.9|9835.9|22
1755840000000|2025-08-22 05:20:00|9842.5|9837.5|9842.2|9837.2|9842.7|9837.7|9840.7|9835.7|21
1755840300000|2025-08-22 05:25:00|9842.1|9837.1|9841.9|9836.9|9842.2|9837.2|9841.5|9836.5|11
1755840600000|2025-08-22 05:30:00|9841.8|9836.8|9841.7|9836.7|9842.1|9837.1|9841.4|9836.4|72
1755840900000|2025-08-22 05:35:00|9841.8|9836.8|9841.8|9836.8|9842.2|9837.2|9841.8|9836.8|26
1755841200000|2025-08-22 05:40:00|9841.7|9836.7|9839.7|9834.7|9841.8|9836.8|9839.7|9834.7|28
1755841500000|2025-08-22 05:45:00|9839.9|9834.9|9840.2|9835.2|9840.6|9835.6|9839.6|9834.6|11
1755841800000|2025-08-22 05:50:00|9840.3|9835.3|9839.7|9834.7|9840.4|9835.4|9839.4|9834.4|6
1755842100000|2025-08-22 05:55:00|9839.8|9834.8|9841.4|9836.4|9841.8|9836.8|9839.5|9834.5|19
1755842400000|2025-08-22 06:00:00|9841.5|9836.5|9842.5|9837.5|9843.6|9838.6|9841.4|9836.4|33
1755842700000|2025-08-22 06:05:00|9842.4|9837.4|9841.1|9836.1|9842.4|9837.4|9840.7|9835.7|17
1755843000000|2025-08-22 06:10:00|9841.2|9836.2|9837.4|9832.4|9841.2|9836.2|9837.4|9832.4|31
1755843300000|2025-08-22 06:15:00|9837.6|9832.6|9836|9831|9837.7|9832.7|9835.9|9830.9|19
1755843600000|2025-08-22 06:20:00|9835.9|9830.9|9838.2|9833.2|9838.9|9833.9|9835.9|9830.9|10
1755843900000|2025-08-22 06:25:00|9837.9|9832.9|9837.4|9832.4|9838|9833|9836.9|9831.9|6
1755844200000|2025-08-22 06:30:00|9837.5|9832.5|9839|9834|9839.4|9834.4|9836.5|9831.5|36
1755844500000|2025-08-22 06:35:00|9839.1|9834.1|9839.4|9834.4|9839.8|9834.8|9838.7|9833.7|15
1755844800000|2025-08-22 06:40:00|9839.2|9834.2|9835.2|9830.2|9839.5|9834.5|9835.2|9830.2|14
1755845100000|2025-08-22 06:45:00|9835.5|9830.5|9836.8|9831.8|9837|9832|9834.5|9829.5|20
1755845400000|2025-08-22 06:50:00|9836.9|9831.9|9836.5|9831.5|9837.1|9832.1|9836.2|9831.2|9
1755845700000|2025-08-22 06:55:00|9836.8|9831.8|9838.7|9833.7|9839.3|9834.3|9836.7|9831.7|13
1755846000000|2025-08-22 07:00:00|9839|9834|9833.8|9828.8|9839|9834|9833.7|9828.7|42
1755846300000|2025-08-22 07:05:00|9834.2|9829.2|9833|9828|9834.3|9829.3|9832.8|9827.8|29
1755846600000|2025-08-22 07:10:00|9833.2|9828.2|9832.3|9827.3|9834|9829|9831.8|9826.8|84
1755846900000|2025-08-22 07:15:00|9832.2|9827.2|9832.3|9827.3|9832.8|9827.8|9831.8|9826.8|20
1755847200000|2025-08-22 07:20:00|9832.4|9827.4|9834|9829|9834.3|9829.3|9831.3|9826.3|35
1755847500000|2025-08-22 07:25:00|9834.1|9829.1|9833.3|9828.3|9834.3|9829.3|9831.3|9826.3|29
1755847800000|2025-08-22 07:30:00|9833.2|9828.2|9835.5|9830.5|9835.7|9830.7|9832.8|9827.8|17
1755848100000|2025-08-22 07:35:00|9835.7|9830.7|9836|9831|9836.8|9831.8|9835.6|9830.6|30
1755848400000|2025-08-22 07:40:00|9835.8|9830.8|9836|9831|9837|9832|9835.8|9830.8|13
1755848700000|2025-08-22 07:45:00|9835.8|9830.8|9835.6|9830.6|9837.1|9832.1|9835.3|9830.3|7
1755849000000|2025-08-22 07:50:00|9835.7|9830.7|9833.6|9828.6|9836|9831|9833.5|9828.5|13
1755849300000|2025-08-22 07:55:00|9833.8|9828.8|9835|9830|9835.3|9830.3|9832.8|9827.8|13
1755849600000|2025-08-22 08:00:00|9834.9|9829.9|9835.9|9830.9|9835.9|9830.9|9834.8|9829.8|36
1755849900000|2025-08-22 08:05:00|9836|9831|9836|9831|9837|9832|9835.8|9830.8|34
1755850200000|2025-08-22 08:10:00|9835.8|9830.8|9834.3|9829.3|9836.7|9831.7|9834.3|9829.3|16
1755850500000|2025-08-22 08:15:00|9834.4|9829.4|9835.7|9830.7|9835.8|9830.8|9834.4|9829.4|15
1755850800000|2025-08-22 08:20:00|9835.5|9830.5|9835.1|9830.1|9836.8|9831.8|9834.9|9829.9|20
1755851100000|2025-08-22 08:25:00|9834.8|9829.8|9835.6|9830.6|9836.3|9831.3|9834.3|9829.3|21
1755851400000|2025-08-22 08:30:00|9835.5|9830.5|9833.9|9828.9|9836.4|9831.4|9833.9|9828.9|12
1755851700000|2025-08-22 08:35:00|9834.1|9829.1|9835.7|9830.7|9835.7|9830.7|9833.8|9828.8|18
1755852000000|2025-08-22 08:40:00|9835.5|9830.5|9834.3|9829.3|9836.2|9831.2|9834.2|9829.2|17
1755852300000|2025-08-22 08:45:00|9834.2|9829.2|9833.8|9828.8|9835.2|9830.2|9833.8|9828.8|10
1755852600000|2025-08-22 08:50:00|9833.9|9828.9|9833|9828|9833.9|9828.9|9832.3|9827.3|9
1755852900000|2025-08-22 08:55:00|9833.2|9828.2|9832.6|9827.6|9834.7|9829.7|9832.6|9827.6|20
1755853200000|2025-08-22 09:00:00|9833|9828|9832.3|9827.3|9833.4|9828.4|9832.3|9827.3|30
1755853500000|2025-08-22 09:05:00|9831.9|9826.9|9831.9|9826.9|9832.1|9827.1|9830.3|9825.3|22
1755853800000|2025-08-22 09:10:00|9832.2|9827.2|9832.4|9827.4|9833.5|9828.5|9831.6|9826.6|36
1755854100000|2025-08-22 09:15:00|9832.5|9827.5|9833|9828|9833.7|9828.7|9832.4|9827.4|14
1755854400000|2025-08-22 09:20:00|9832.8|9827.8|9832.5|9827.5|9833.1|9828.1|9832.2|9827.2|31
1755854700000|2025-08-22 09:25:00|9832.6|9827.6|9833.3|9828.3|9833.8|9828.8|9832.5|9827.5|14
1755855000000|2025-08-22 09:30:00|9833.1|9828.1|9832.2|9827.2|9833.1|9828.1|9832|9827|10
1755855300000|2025-08-22 09:35:00|9832.4|9827.4|9831.7|9826.7|9832.4|9827.4|9831.5|9826.5|16
1755855600000|2025-08-22 09:40:00|9831.6|9826.6|9833.9|9828.9|9834.2|9829.2|9831.3|9826.3|20
1755855900000|2025-08-22 09:45:00|9833.6|9828.6|9831.9|9826.9|9833.6|9828.6|9831.6|9826.6|13
1755856200000|2025-08-22 09:50:00|9832.2|9827.2|9833.2|9828.2|9833.3|9828.3|9831.9|9826.9|4
1755856500000|2025-08-22 09:55:00|9833.4|9828.4|9834.9|9829.9|9835.7|9830.7|9833.3|9828.3|16
1755856800000|2025-08-22 10:00:00|9834.8|9829.8|9834.4|9829.4|9834.8|9829.8|9833.6|9828.6|26
1755857100000|2025-08-22 10:05:00|9834.5|9829.5|9833.9|9828.9|9835.1|9830.1|9833.5|9828.5|23
1755857400000|2025-08-22 10:10:00|9834|9829|9833.9|9828.9|9834.2|9829.2|9833.6|9828.6|13
1755857700000|2025-08-22 10:15:00|9834|9829|9835.7|9830.7|9835.7|9830.7|9833.6|9828.6|31
1755858000000|2025-08-22 10:20:00|9835.8|9830.8|9835.4|9830.4|9836.7|9831.7|9835.3|9830.3|16
1755858300000|2025-08-22 10:25:00|9835.5|9830.5|9834.7|9829.7|9835.7|9830.7|9834.7|9829.7|13
1755858600000|2025-08-22 10:30:00|9834.9|9829.9|9833.5|9828.5|9835.7|9830.7|9833.5|9828.5|49
1755858900000|2025-08-22 10:35:00|9833.6|9828.6|9835.4|9830.4|9835.4|9830.4|9833|9828|69
1755859200000|2025-08-22 10:40:00|9835.5|9830.5|9835.7|9830.7|9835.7|9830.7|9834.6|9829.6|18
1755859500000|2025-08-22 10:45:00|9835.6|9830.6|9835.6|9830.6|9836.4|9831.4|9835.4|9830.4|18
1755859800000|2025-08-22 10:50:00|9835.8|9830.8|9834.7|9829.7|9835.8|9830.8|9833.3|9828.3|19
1755860100000|2025-08-22 10:55:00|9834.6|9829.6|9834.6|9829.6|9835.2|9830.2|9834.3|9829.3|6
1755860400000|2025-08-22 11:00:00|9834.4|9829.4|9831.7|9826.7|9834.6|9829.6|9831.6|9826.6|10
1755860700000|2025-08-22 11:05:00|9831.6|9826.6|9830.2|9825.2|9831.7|9826.7|9830|9825|33
1755861000000|2025-08-22 11:10:00|9830.3|9825.3|9831.4|9826.4|9831.7|9826.7|9830.2|9825.2|10
1755861300000|2025-08-22 11:15:00|9831.2|9826.2|9832.2|9827.2|9832.2|9827.2|9830.9|9825.9|16
1755861600000|2025-08-22 11:20:00|9832.1|9827.1|9833.2|9828.2|9833.7|9828.7|9831.9|9826.9|36
1755861900000|2025-08-22 11:25:00|9833.4|9828.4|9834.9|9829.9|9835.7|9830.7|9832.8|9827.8|40
1755862200000|2025-08-22 11:30:00|9834.8|9829.8|9833.6|9828.6|9834.9|9829.9|9832.6|9827.6|29
1755862500000|2025-08-22 11:35:00|9833.5|9828.5|9830.4|9825.4|9833.6|9828.6|9828.1|9823.1|101
1755862800000|2025-08-22 11:40:00|9830.3|9825.3|9830.4|9825.4|9831.9|9826.9|9830.3|9825.3|23
1755863100000|2025-08-22 11:45:00|9830.3|9825.3|9829.8|9824.8|9830.7|9825.7|9829.4|9824.4|7
1755863400000|2025-08-22 11:50:00|9830|9825|9829.2|9824.2|9831|9826|9828.6|9823.6|39
1755863700000|2025-08-22 11:55:00|9829.1|9824.1|9829.2|9824.2|9830.2|9825.2|9828.5|9823.5|63
1755864000000|2025-08-22 12:00:00|9829.1|9824.1|9827|9822|9829.1|9824.1|9826.9|9821.9|40
1755864300000|2025-08-22 12:05:00|9826.9|9821.9|9827|9822|9827.3|9822.3|9826.4|9821.4|28
1755864600000|2025-08-22 12:10:00|9827.2|9822.2|9825.6|9820.6|9827.4|9822.4|9825.4|9820.4|38
1755864900000|2025-08-22 12:15:00|9825.4|9820.4|9824.3|9819.3|9825.8|9820.8|9824.1|9819.1|58
1755865200000|2025-08-22 12:20:00|9824.4|9819.4|9824.4|9819.4|9825.2|9820.2|9823.9|9818.9|86
1755865500000|2025-08-22 12:25:00|9824.5|9819.5|9825.4|9820.4|9825.7|9820.7|9824.1|9819.1|152
1755865800000|2025-08-22 12:30:00|9825.2|9820.2|9824.7|9819.7|9825.7|9820.7|9824.6|9819.6|58
1755866100000|2025-08-22 12:35:00|9825.2|9820.2|9826.4|9821.4|9828.2|9823.2|9825.2|9820.2|40
1755866400000|2025-08-22 12:40:00|9826.2|9821.2|9827.7|9822.7|9828.2|9823.2|9825.6|9820.6|48
1755866700000|2025-08-22 12:45:00|9827.5|9822.5|9827.9|9822.9|9828.4|9823.4|9826.4|9821.4|61
1755867000000|2025-08-22 12:50:00|9828|9823|9826.7|9821.7|9828.2|9823.2|9826.2|9821.2|66
1755867300000|2025-08-22 12:55:00|9826.9|9821.9|9827.7|9822.7|9827.8|9822.8|9826.2|9821.2|19
1755867600000|2025-08-22 13:00:00|9827.8|9822.8|9823.8|9818.8|9828.3|9823.3|9823.5|9818.5|50
1755867900000|2025-08-22 13:05:00|9823.5|9818.5|9821.5|9816.5|9823.8|9818.8|9820.5|9815.5|96
1755868200000|2025-08-22 13:10:00|9821.3|9816.3|9821.8|9816.8|9824.1|9819.1|9820.5|9815.5|50
1755868500000|2025-08-22 13:15:00|9821.9|9816.9|9823.3|9818.3|9823.6|9818.6|9821|9816|50
1755868800000|2025-08-22 13:20:00|9823.2|9818.2|9824.7|9819.7|9824.7|9819.7|9822.3|9817.3|94
1755869100000|2025-08-22 13:25:00|9824.5|9819.5|9826.2|9821.2|9826.8|9821.8|9824.3|9819.3|36
1755869400000|2025-08-22 13:30:00|9826.5|9821.5|9825.8|9820.8|9826.8|9821.8|9825.3|9820.3|39
1755869700000|2025-08-22 13:35:00|9825.7|9820.7|9828.5|9823.5|9829.5|9824.5|9825.6|9820.6|90
1755870000000|2025-08-22 13:40:00|9828.4|9823.4|9827.6|9822.6|9828.4|9823.4|9825.8|9820.8|67
1755870300000|2025-08-22 13:45:00|9827.8|9822.8|9829|9824|9830.2|9825.2|9827.3|9822.3|126
1755870600000|2025-08-22 13:50:00|9829.2|9824.2|9828.5|9823.5|9830.1|9825.1|9826.7|9821.7|159
1755870900000|2025-08-22 13:55:00|9828.3|9823.3|9831.2|9826.2|9832.8|9827.8|9828.2|9823.2|103
1755871200000|2025-08-22 14:00:00|9830.6|9825.6|9781.7|9776.7|9830.6|9825.6|9770.2|9765.2|1350
1755871500000|2025-08-22 14:05:00|9781.6|9776.6|9768.5|9763.5|9781.6|9776.6|9768.3|9763.3|588
1755871800000|2025-08-22 14:10:00|9768.6|9763.6|9763.7|9758.7|9768.7|9763.7|9761.7|9756.7|526
1755872100000|2025-08-22 14:15:00|9763.6|9758.6|9748.6|9743.6|9764.7|9759.7|9744.5|9739.5|849
1755872400000|2025-08-22 14:20:00|9748.4|9743.4|9754.6|9749.6|9758.8|9753.8|9747.7|9742.7|500
1755872700000|2025-08-22 14:25:00|9754.2|9749.2|9757|9752|9762.6|9757.6|9753|9748|428
1755873000000|2025-08-22 14:30:00|9756.8|9751.8|9749.3|9744.3|9756.8|9751.8|9747.6|9742.6|472
1755873300000|2025-08-22 14:35:00|9749.2|9744.2|9745.7|9740.7|9751.6|9746.6|9743.6|9738.6|338
1755873600000|2025-08-22 14:40:00|9745.1|9740.1|9745.3|9740.3|9750.1|9745.1|9742.9|9737.9|242
1755873900000|2025-08-22 14:45:00|9745.5|9740.5|9743.1|9738.1|9748.8|9743.8|9741.6|9736.6|285
1755874200000|2025-08-22 14:50:00|9743|9738|9738|9733|9743|9738|9736.2|9731.2|427
1755874500000|2025-08-22 14:55:00|9738.3|9733.3|9736|9731|9739.8|9734.8|9734.9|9729.9|222
1755874800000|2025-08-22 15:00:00|9736.3|9731.3|9727.7|9722.7|9737.4|9732.4|9727.7|9722.7|302
1755875100000|2025-08-22 15:05:00|9727.8|9722.8|9728.5|9723.5|9731.5|9726.5|9727.7|9722.7|327
1755875400000|2025-08-22 15:10:00|9728.2|9723.2|9730.3|9725.3|9730.3|9725.3|9725.8|9720.8|427
1755875700000|2025-08-22 15:15:00|9730.2|9725.2|9735.5|9730.5|9736.5|9731.5|9729.6|9724.6|234
1755876000000|2025-08-22 15:20:00|9735.6|9730.6|9726.9|9721.9|9735.7|9730.7|9725.8|9720.8|103
1755876300000|2025-08-22 15:25:00|9726.8|9721.8|9729.2|9724.2|9729.7|9724.7|9723.5|9718.5|169
1755876600000|2025-08-22 15:30:00|9728.9|9723.9|9731.3|9726.3|9732.7|9727.7|9725.7|9720.7|159
1755876900000|2025-08-22 15:35:00|9731.1|9726.1|9734.1|9729.1|9735|9730|9730.5|9725.5|155
1755877200000|2025-08-22 15:40:00|9734.3|9729.3|9735.2|9730.2|9736.3|9731.3|9732.9|9727.9|49
1755877500000|2025-08-22 15:45:00|9735.1|9730.1|9737.2|9732.2|9738.4|9733.4|9734.8|9729.8|91
1755877800000|2025-08-22 15:50:00|9737.1|9732.1|9735.3|9730.3|9737.8|9732.8|9735.2|9730.2|85
1755878100000|2025-08-22 15:55:00|9734.8|9729.8|9739.2|9734.2|9739.2|9734.2|9734.6|9729.6|172
1755878400000|2025-08-22 16:00:00|9739.4|9734.4|9734.4|9729.4|9739.6|9734.6|9734.3|9729.3|100
1755878700000|2025-08-22 16:05:00|9734.3|9729.3|9732|9727|9734.7|9729.7|9731.3|9726.3|103
1755879000000|2025-08-22 16:10:00|9731.9|9726.9|9733.6|9728.6|9733.9|9728.9|9731.5|9726.5|47
1755879300000|2025-08-22 16:15:00|9733.2|9728.2|9734.3|9729.3|9734.4|9729.4|9730.3|9725.3|78
1755879600000|2025-08-22 16:20:00|9734.5|9729.5|9735.4|9730.4|9736|9731|9731.9|9726.9|60
1755879900000|2025-08-22 16:25:00|9735.6|9730.6|9734.6|9729.6|9736.4|9731.4|9732.6|9727.6|36
1755880200000|2025-08-22 16:30:00|9734.4|9729.4|9731.6|9726.6|9734.6|9729.6|9730.1|9725.1|123
1755880500000|2025-08-22 16:35:00|9731.8|9726.8|9732.4|9727.4|9732.9|9727.9|9731.1|9726.1|40
1755880800000|2025-08-22 16:40:00|9732.3|9727.3|9733.9|9728.9|9736.1|9731.1|9731.1|9726.1|191
1755881100000|2025-08-22 16:45:00|9733.7|9728.7|9731.7|9726.7|9733.7|9728.7|9730.1|9725.1|83
1755881400000|2025-08-22 16:50:00|9731.9|9726.9|9735.6|9730.6|9735.8|9730.8|9730.4|9725.4|56
1755881700000|2025-08-22 16:55:00|9735.8|9730.8|9732.6|9727.6|9736.2|9731.2|9731.1|9726.1|226
1755882000000|2025-08-22 17:00:00|9732.8|9727.8|9730.7|9725.7|9732.8|9727.8|9729.4|9724.4|23
1755882300000|2025-08-22 17:05:00|9730.8|9725.8|9725.8|9720.8|9731|9726|9724.9|9719.9|57
1755882600000|2025-08-22 17:10:00|9725.7|9720.7|9725.3|9720.3|9727.1|9722.1|9725|9720|59
1755882900000|2025-08-22 17:15:00|9725.2|9720.2|9721.3|9716.3|9725.3|9720.3|9721.3|9716.3|79
1755883200000|2025-08-22 17:20:00|9721.4|9716.4|9721.7|9716.7|9723.3|9718.3|9721|9716|94
1755883500000|2025-08-22 17:25:00|9721.6|9716.6|9721.5|9716.5|9723.7|9718.7|9720.7|9715.7|135
1755883800000|2025-08-22 17:30:00|9721.4|9716.4|9720.7|9715.7|9721.7|9716.7|9719|9714|89
1755884100000|2025-08-22 17:35:00|9720.6|9715.6|9718.4|9713.4|9720.7|9715.7|9717.8|9712.8|73
1755884400000|2025-08-22 17:40:00|9718.3|9713.3|9718.7|9713.7|9719.8|9714.8|9718.1|9713.1|42
1755884700000|2025-08-22 17:45:00|9718.5|9713.5|9718.9|9713.9|9719.6|9714.6|9717.8|9712.8|63
1755885000000|2025-08-22 17:50:00|9719.3|9714.3|9720.2|9715.2|9720.7|9715.7|9719|9714|188
1755885300000|2025-08-22 17:55:00|9719.7|9714.7|9721.7|9716.7|9722.5|9717.5|9719.2|9714.2|139
1755885600000|2025-08-22 18:00:00|9721.5|9716.5|9720.5|9715.5|9723|9718|9719.5|9714.5|23
1755885900000|2025-08-22 18:05:00|9720.9|9715.9|9722|9717|9722.6|9717.6|9720|9715|53
1755886200000|2025-08-22 18:10:00|9722.4|9717.4|9722|9717|9723.1|9718.1|9721.1|9716.1|29
1755886500000|2025-08-22 18:15:00|9722.1|9717.1|9723.8|9718.8|9724.6|9719.6|9721.8|9716.8|52
1755886800000|2025-08-22 18:20:00|9724|9719|9727.4|9722.4|9728.1|9723.1|9724|9719|64
1755887100000|2025-08-22 18:25:00|9727.8|9722.8|9727|9722|9728|9723|9726.2|9721.2|109
1755887400000|2025-08-22 18:30:00|9726.6|9721.6|9727.5|9722.5|9727.6|9722.6|9725.5|9720.5|54
1755887700000|2025-08-22 18:35:00|9727.8|9722.8|9729|9724|9729.5|9724.5|9727.5|9722.5|99
1755888000000|2025-08-22 18:40:00|9729.1|9724.1|9730.5|9725.5|9731.2|9726.2|9728.9|9723.9|26
1755888300000|2025-08-22 18:45:00|9730.6|9725.6|9731.5|9726.5|9732.9|9727.9|9730.6|9725.6|43
1755888600000|2025-08-22 18:50:00|9731.8|9726.8|9731.3|9726.3|9733.6|9728.6|9730.6|9725.6|71
1755888900000|2025-08-22 18:55:00|9731.4|9726.4|9733.8|9728.8|9733.8|9728.8|9731.4|9726.4|251
1755889200000|2025-08-22 19:00:00|9733.3|9728.3|9735.8|9730.8|9736.2|9731.2|9732.8|9727.8|198
1755889500000|2025-08-22 19:05:00|9735.9|9730.9|9736.7|9731.7|9736.8|9731.8|9735|9730|84
1755889800000|2025-08-22 19:10:00|9736.9|9731.9|9735.6|9730.6|9737.9|9732.9|9735.4|9730.4|38
1755890100000|2025-08-22 19:15:00|9735.7|9730.7|9734.9|9729.9|9736.6|9731.6|9734.6|9729.6|17
1755890400000|2025-08-22 19:20:00|9734.8|9729.8|9733.8|9728.8|9735.1|9730.1|9733.8|9728.8|21
1755890700000|2025-08-22 19:25:00|9733.9|9728.9|9734.3|9729.3|9734.8|9729.8|9732.7|9727.7|48
1755891000000|2025-08-22 19:30:00|9734.1|9729.1|9735.1|9730.1|9735.4|9730.4|9734.1|9729.1|21
1755891300000|2025-08-22 19:35:00|9734.9|9729.9|9735.9|9730.9|9736.1|9731.1|9734.9|9729.9|17
1755891600000|2025-08-22 19:40:00|9735.8|9730.8|9734.8|9729.8|9737.1|9732.1|9734.6|9729.6|23
1755891900000|2025-08-22 19:45:00|9734.9|9729.9|9735.4|9730.4|9735.4|9730.4|9734.8|9729.8|13
1755892200000|2025-08-22 19:50:00|9735.2|9730.2|9735.7|9730.7|9736.6|9731.6|9735.1|9730.1|18
1755892500000|2025-08-22 19:55:00|9735.6|9730.6|9736.1|9731.1|9736.9|9731.9|9735.6|9730.6|33
1755892800000|2025-08-22 20:00:00|9735.9|9730.9|9734.6|9729.6|9736.1|9731.1|9734.2|9729.2|7
1755893100000|2025-08-22 20:05:00|9734.7|9729.7|9735.9|9730.9|9737.1|9732.1|9734.6|9729.6|3
1755893400000|2025-08-22 20:10:00|9735.6|9730.6|9735.1|9730.1|9735.9|9730.9|9735.1|9730.1|5
1755893700000|2025-08-22 20:15:00|9735.3|9730.3|9733.5|9728.5|9735.3|9730.3|9733.4|9728.4|2
1755894000000|2025-08-22 20:20:00|9733.8|9728.8|9733.5|9728.5|9734.1|9729.1|9733.5|9728.5|5
1755894300000|2025-08-22 20:25:00|9733.7|9728.7|9733.7|9728.7|9734|9729|9733.5|9728.5|12
1755894600000|2025-08-22 20:30:00|9733.6|9728.6|9734|9729|9734|9729|9733.6|9728.6|6
1755894900000|2025-08-22 20:35:00|9733.8|9728.8|9733|9728|9734.2|9729.2|9733|9728|13
1755895200000|2025-08-22 20:40:00|9732.9|9727.9|9731|9726|9732.9|9727.9|9730.6|9725.6|13
1755895500000|2025-08-22 20:45:00|9730.9|9725.9|9731.1|9726.1|9731.4|9726.4|9730.4|9725.4|11
1755895800000|2025-08-22 20:50:00|9731.9|9726.9|9733.3|9728.3|9733.8|9728.8|9731.9|9726.9|9
1755896100000|2025-08-22 20:55:00|9733.5|9728.5|9732.5|9727.5|9733.5|9728.5|9731.6|9726.6|13
1756072800000|2025-08-24 22:00:00|9733|9728|9734.2|9729.2|9734.3|9729.3|9731.5|9726.5|68
1756073100000|2025-08-24 22:05:00|9734.1|9729.1|9733.8|9728.8|9734.3|9729.3|9733.7|9728.7|20
1756073400000|2025-08-24 22:10:00|9733.9|9728.9|9736.7|9731.7|9737|9732|9733.9|9728.9|6
1756073700000|2025-08-24 22:15:00|9737.1|9732.1|9738|9733|9738|9733|9737|9732|45
1756074000000|2025-08-24 22:20:00|9737.6|9732.6|9737.8|9732.8|9737.9|9732.9|9737.5|9732.5|57
1756074300000|2025-08-24 22:25:00|9737.9|9732.9|9737.7|9732.7|9738|9733|9737.7|9732.7|48
1756074600000|2025-08-24 22:30:00|9737.5|9732.5|9738.5|9733.5|9739|9734|9737.5|9732.5|13
1756074900000|2025-08-24 22:35:00|9738.4|9733.4|9738.8|9733.8|9739.2|9734.2|9738.2|9733.2|3
1756075200000|2025-08-24 22:40:00|9739.2|9734.2|9741.2|9736.2|9742.2|9737.2|9739.2|9734.2|13
1756075500000|2025-08-24 22:45:00|9741.8|9736.8|9740.5|9735.5|9742.4|9737.4|9740.5|9735.5|2
1756075800000|2025-08-24 22:50:00|9740.4|9735.4|9739.8|9734.8|9740.8|9735.8|9739.5|9734.5|2
1756076100000|2025-08-24 22:55:00|9739.7|9734.7|9740.6|9735.6|9740.7|9735.7|9739.2|9734.2|1
1756076400000|2025-08-24 23:00:00|9740.7|9735.7|9740.3|9735.3|9740.7|9735.7|9739.7|9734.7|3
1756076700000|2025-08-24 23:05:00|9740.4|9735.4|9741.8|9736.8|9742.2|9737.2|9740.3|9735.3|16
1756077000000|2025-08-24 23:10:00|9741.7|9736.7|9741.8|9736.8|9741.8|9736.8|9741.5|9736.5|4
1756077300000|2025-08-24 23:15:00|9742.1|9737.1|9742.5|9737.5|9742.5|9737.5|9741.5|9736.5|5
1756077600000|2025-08-24 23:20:00|9742.4|9737.4|9742.8|9737.8|9743.1|9738.1|9742|9737|5
1756077900000|2025-08-24 23:25:00|9743.1|9738.1|9745.1|9740.1|9745.1|9740.1|9742.8|9737.8|17
1756078200000|2025-08-24 23:30:00|9745|9740|9746|9741|9746.3|9741.3|9744.8|9739.8|7
1756078500000|2025-08-24 23:35:00|9745.7|9740.7|9745|9740|9746.1|9741.1|9744.6|9739.6|27
1756078800000|2025-08-24 23:40:00|9744.5|9739.5|9745.3|9740.3|9746.3|9741.3|9744.5|9739.5|0
1756079100000|2025-08-24 23:45:00|9745.5|9740.5|9745.1|9740.1|9746|9741|9744.5|9739.5|0
1756079400000|2025-08-24 23:50:00|9745.3|9740.3|9745.3|9740.3|9746.3|9741.3|9745.1|9740.1|4
1756079700000|2025-08-24 23:55:00|9745.1|9740.1|9745.6|9740.6|9746.3|9741.3|9744.8|9739.8|3
1756080000000|2025-08-25 00:00:00|9745.8|9740.8|9751.6|9746.6|9752.6|9747.6|9745.6|9740.6|57
1756080300000|2025-08-25 00:05:00|9751.8|9746.8|9753.3|9748.3|9753.3|9748.3|9751.3|9746.3|45
1756080600000|2025-08-25 00:10:00|9753.1|9748.1|9752.1|9747.1|9755.3|9750.3|9751.6|9746.6|11
1756080900000|2025-08-25 00:15:00|9752.3|9747.3|9753.8|9748.8|9754.1|9749.1|9751.6|9746.6|14
1756081200000|2025-08-25 00:20:00|9753.9|9748.9|9753.6|9748.6|9754.6|9749.6|9753.1|9748.1|9
1756081500000|2025-08-25 00:25:00|9753.9|9748.9|9753.9|9748.9|9753.9|9748.9|9752.6|9747.6|15
1756081800000|2025-08-25 00:30:00|9754.1|9749.1|9755.1|9750.1|9756.4|9751.4|9754.1|9749.1|27
1756082100000|2025-08-25 00:35:00|9754.8|9749.8|9755.1|9750.1|9755.6|9750.6|9754.8|9749.8|7
1756082400000|2025-08-25 00:40:00|9755.3|9750.3|9753.6|9748.6|9755.6|9750.6|9753.6|9748.6|86
1756082700000|2025-08-25 00:45:00|9754.1|9749.1|9753.8|9748.8|9754.6|9749.6|9753.6|9748.6|40
1756083000000|2025-08-25 00:50:00|9753.9|9748.9|9754.3|9749.3|9755.6|9750.6|9752.6|9747.6|34
1756083300000|2025-08-25 00:55:00|9754.4|9749.4|9753.8|9748.8|9755.1|9750.1|9753.1|9748.1|49
1756083600000|2025-08-25 01:00:00|9754.1|9749.1|9753.4|9748.4|9754.1|9749.1|9751.9|9746.9|51
1756083900000|2025-08-25 01:05:00|9753.3|9748.3|9754.2|9749.2|9754.4|9749.4|9752.6|9747.6|41
1756084200000|2025-08-25 01:10:00|9753.9|9748.9|9753.2|9748.2|9754.2|9749.2|9752.1|9747.1|38
1756084500000|2025-08-25 01:15:00|9753.1|9748.1|9749|9744|9753.1|9748.1|9748.7|9743.7|48
1756084800000|2025-08-25 01:20:00|9749.1|9744.1|9750.1|9745.1|9750.8|9745.8|9749|9744|39
1756085100000|2025-08-25 01:25:00|9750.3|9745.3|9754.5|9749.5|9754.5|9749.5|9750|9745|31
1756085400000|2025-08-25 01:30:00|9754.3|9749.3|9753.7|9748.7|9756|9751|9753.6|9748.6|26
1756085700000|2025-08-25 01:35:00|9753.6|9748.6|9755.2|9750.2|9755.2|9750.2|9752.4|9747.4|25
1756086000000|2025-08-25 01:40:00|9754.7|9749.7|9756.3|9751.3|9756.6|9751.6|9754.6|9749.6|12
1756086300000|2025-08-25 01:45:00|9756.2|9751.2|9756.4|9751.4|9757.9|9752.9|9756.2|9751.2|16
1756086600000|2025-08-25 01:50:00|9756|9751|9756.4|9751.4|9757.2|9752.2|9755.9|9750.9|5
1756086900000|2025-08-25 01:55:00|9756.3|9751.3|9755.8|9750.8|9757.9|9752.9|9755.6|9750.6|11
1756087200000|2025-08-25 02:00:00|9755.7|9750.7|9755.9|9750.9|9757.4|9752.4|9755.2|9750.2|276
1756087500000|2025-08-25 02:05:00|9755.7|9750.7|9755.9|9750.9|9756.9|9751.9|9755.5|9750.5|83
1756087800000|2025-08-25 02:10:00|9756.1|9751.1|9756.4|9751.4|9756.9|9751.9|9755.5|9750.5|51
1756088100000|2025-08-25 02:15:00|9756.6|9751.6|9754.7|9749.7|9756.6|9751.6|9754.7|9749.7|17
1756088400000|2025-08-25 02:20:00|9755|9750|9755.5|9750.5|9756.4|9751.4|9754.9|9749.9|18
1756088700000|2025-08-25 02:25:00|9755.4|9750.4|9755.9|9750.9|9756.2|9751.2|9755|9750|10
1756089000000|2025-08-25 02:30:00|9756.1|9751.1|9754.7|9749.7|9756.1|9751.1|9754.7|9749.7|15
1756089300000|2025-08-25 02:35:00|9754.5|9749.5|9753.7|9748.7|9754.8|9749.8|9753.5|9748.5|154
1756089600000|2025-08-25 02:40:00|9753.5|9748.5|9753.3|9748.3|9753.7|9748.7|9753|9748|8
1756089900000|2025-08-25 02:45:00|9753.2|9748.2|9753.3|9748.3|9753.9|9748.9|9753|9748|19
1756090200000|2025-08-25 02:50:00|9753|9748|9753|9748|9754|9749|9753|9748|22
1756090500000|2025-08-25 02:55:00|9753.1|9748.1|9754.3|9749.3|9754.3|9749.3|9752.7|9747.7|40
1756090800000|2025-08-25 03:00:00|9754|9749|9751.6|9746.6|9754|9749|9751.5|9746.5|15
1756091100000|2025-08-25 03:05:00|9751.5|9746.5|9749.5|9744.5|9751.5|9746.5|9749.5|9744.5|31
1756091400000|2025-08-25 03:10:00|9749.6|9744.6|9748.7|9743.7|9749.8|9744.8|9748.5|9743.5|7
1756091700000|2025-08-25 03:15:00|9748.5|9743.5|9749.5|9744.5|9749.8|9744.8|9748.5|9743.5|4
1756092000000|2025-08-25 03:20:00|9749.3|9744.3|9749.1|9744.1|9749.3|9744.3|9748|9743|16
1756092300000|2025-08-25 03:25:00|9749.3|9744.3|9749|9744|9750.6|9745.6|9749|9744|8
1756092600000|2025-08-25 03:30:00|9749.1|9744.1|9749|9744|9749.6|9744.6|9748.7|9743.7|6
1756092900000|2025-08-25 03:35:00|9748.9|9743.9|9747.3|9742.3|9749|9744|9747|9742|23
1756093200000|2025-08-25 03:40:00|9747.6|9742.6|9747.4|9742.4|9747.8|9742.8|9746.5|9741.5|9
1756093500000|2025-08-25 03:45:00|9746.8|9741.8|9746.5|9741.5|9747.3|9742.3|9746.5|9741.5|31
1756093800000|2025-08-25 03:50:00|9746.6|9741.6|9746.5|9741.5|9747.3|9742.3|9746.5|9741.5|9
1756094100000|2025-08-25 03:55:00|9746.8|9741.8|9747.1|9742.1|9747.3|9742.3|9746.5|9741.5|12
1756094400000|2025-08-25 04:00:00|9747|9742|9747.1|9742.1|9747.3|9742.3|9746.6|9741.6|6
1756094700000|2025-08-25 04:05:00|9747.3|9742.3|9748.3|9743.3|9748.3|9743.3|9746.8|9741.8|13
1756095000000|2025-08-25 04:10:00|9748|9743|9747.8|9742.8|9748.3|9743.3|9747.3|9742.3|52
1756095300000|2025-08-25 04:15:00|9748.1|9743.1|9748.1|9743.1|9748.3|9743.3|9747.1|9742.1|15
1756095600000|2025-08-25 04:20:00|9748.4|9743.4|9748.8|9743.8|9749.2|9744.2|9748.3|9743.3|5
1756095900000|2025-08-25 04:25:00|9748.2|9743.2|9748.1|9743.1|9748.6|9743.6|9747.5|9742.5|9
1756096200000|2025-08-25 04:30:00|9748|9743|9747.6|9742.6|9748.1|9743.1|9747.1|9742.1|2
1756096500000|2025-08-25 04:35:00|9747.3|9742.3|9746.1|9741.1|9747.3|9742.3|9745.8|9740.8|16
1756096800000|2025-08-25 04:40:00|9746.3|9741.3|9746.8|9741.8|9746.8|9741.8|9745.8|9740.8|10
1756097100000|2025-08-25 04:45:00|9746.6|9741.6|9746.8|9741.8|9746.8|9741.8|9745.8|9740.8|10
1756097400000|2025-08-25 04:50:00|9746.4|9741.4|9746.3|9741.3|9746.6|9741.6|9745.8|9740.8|39
1756097700000|2025-08-25 04:55:00|9746.4|9741.4|9746.8|9741.8|9746.8|9741.8|9745.8|9740.8|7
1756098000000|2025-08-25 05:00:00|9747|9742|9748.7|9743.7|9749|9744|9746.8|9741.8|17
1756098300000|2025-08-25 05:05:00|9748.6|9743.6|9749.2|9744.2|9749.3|9744.3|9748.4|9743.4|9
1756098600000|2025-08-25 05:10:00|9749.3|9744.3|9750.6|9745.6|9750.6|9745.6|9749.2|9744.2|7
1756098900000|2025-08-25 05:15:00|9750.5|9745.5|9750.8|9745.8|9751.1|9746.1|9750.5|9745.5|6
1756099200000|2025-08-25 05:20:00|9750.7|9745.7|9749.9|9744.9|9750.7|9745.7|9748.8|9743.8|6
1756099500000|2025-08-25 05:25:00|9750.1|9745.1|9750.3|9745.3|9750.4|9745.4|9749.2|9744.2|9
1756099800000|2025-08-25 05:30:00|9750.5|9745.5|9750.5|9745.5|9751.1|9746.1|9750.2|9745.2|8
1756100100000|2025-08-25 05:35:00|9750.6|9745.6|9749.8|9744.8|9751|9746|9749.8|9744.8|6
1756100400000|2025-08-25 05:40:00|9750|9745|9749.5|9744.5|9750.3|9745.3|9749.5|9744.5|1
1756100700000|2025-08-25 05:45:00|9749.7|9744.7|9751.1|9746.1|9751.1|9746.1|9749.5|9744.5|21
1756101000000|2025-08-25 05:50:00|9751.3|9746.3|9750.3|9745.3|9751.3|9746.3|9749.5|9744.5|14
1756101300000|2025-08-25 05:55:00|9750.4|9745.4|9750.7|9745.7|9752.8|9747.8|9750.4|9745.4|12
1756101600000|2025-08-25 06:00:00|9750.5|9745.5|9747|9742|9750.5|9745.5|9745.8|9740.8|27
1756101900000|2025-08-25 06:05:00|9747.3|9742.3|9744.3|9739.3|9748.8|9743.8|9743.3|9738.3|33
1756102200000|2025-08-25 06:10:00|9743.9|9738.9|9742|9737|9744.8|9739.8|9742|9737|20
1756102500000|2025-08-25 06:15:00|9741.8|9736.8|9738.3|9733.3|9742.8|9737.8|9738.2|9733.2|31
1756102800000|2025-08-25 06:20:00|9737.9|9732.9|9737.8|9732.8|9739.1|9734.1|9737|9732|25
1756103100000|2025-08-25 06:25:00|9738|9733|9737.5|9732.5|9738.6|9733.6|9737.3|9732.3|29
1756103400000|2025-08-25 06:30:00|9737.8|9732.8|9738.3|9733.3|9740.1|9735.1|9737.2|9732.2|22
1756103700000|2025-08-25 06:35:00|9738.5|9733.5|9740.5|9735.5|9741.6|9736.6|9738|9733|22
1756104000000|2025-08-25 06:40:00|9740.7|9735.7|9737|9732|9741.1|9736.1|9737|9732|17
1756104300000|2025-08-25 06:45:00|9736.8|9731.8|9738.8|9733.8|9738.8|9733.8|9736.3|9731.3|12
1756104600000|2025-08-25 06:50:00|9738.9|9733.9|9738|9733|9739.8|9734.8|9737.3|9732.3|9
1756104900000|2025-08-25 06:55:00|9738.3|9733.3|9740.3|9735.3|9740.8|9735.8|9738.3|9733.3|21
1756105200000|2025-08-25 07:00:00|9740.6|9735.6|9740.5|9735.5|9743.5|9738.5|9740.2|9735.2|39
1756105500000|2025-08-25 07:05:00|9740.3|9735.3|9741.8|9736.8|9742.3|9737.3|9739.3|9734.3|22
1756105800000|2025-08-25 07:10:00|9742|9737|9742.8|9737.8|9743.8|9738.8|9742|9737|11
1756106100000|2025-08-25 07:15:00|9743.1|9738.1|9743.3|9738.3|9744.8|9739.8|9742.8|9737.8|19
1756106400000|2025-08-25 07:20:00|9743.5|9738.5|9741.8|9736.8|9743.5|9738.5|9741.5|9736.5|23
1756106700000|2025-08-25 07:25:00|9742|9737|9743.3|9738.3|9743.3|9738.3|9740|9735|21
1756107000000|2025-08-25 07:30:00|9743|9738|9744.1|9739.1|9744.1|9739.1|9742.7|9737.7|23
1756107300000|2025-08-25 07:35:00|9743.8|9738.8|9747.5|9742.5|9747.6|9742.6|9743.8|9738.8|18
1756107600000|2025-08-25 07:40:00|9747.3|9742.3|9745.5|9740.5|9747.8|9742.8|9745.3|9740.3|38
1756107900000|2025-08-25 07:45:00|9745.6|9740.6|9747.3|9742.3|9747.3|9742.3|9744.3|9739.3|19
1756108200000|2025-08-25 07:50:00|9746.8|9741.8|9750.8|9745.8|9750.8|9745.8|9746.3|9741.3|25
1756108500000|2025-08-25 07:55:00|9751|9746|9751.6|9746.6|9755.3|9750.3|9751|9746|84
1756108800000|2025-08-25 08:00:00|9751.7|9746.7|9751.7|9746.7|9752.7|9747.7|9750.2|9745.2|29
1756109100000|2025-08-25 08:05:00|9752|9747|9752|9747|9752.7|9747.7|9751.8|9746.8|6
1756109400000|2025-08-25 08:10:00|9751.8|9746.8|9748.6|9743.6|9751.8|9746.8|9748.2|9743.2|39
1756109700000|2025-08-25 08:15:00|9748.9|9743.9|9748.6|9743.6|9749.7|9744.7|9748.2|9743.2|10
1756110000000|2025-08-25 08:20:00|9748.7|9743.7|9748.2|9743.2|9749.9|9744.9|9748.1|9743.1|28
1756110300000|2025-08-25 08:25:00|9748.1|9743.1|9748.5|9743.5|9748.5|9743.5|9747.2|9742.2|12
1756110600000|2025-08-25 08:30:00|9748.7|9743.7|9747|9742|9748.7|9743.7|9747|9742|15
1756110900000|2025-08-25 08:35:00|9747.2|9742.2|9746.6|9741.6|9747.5|9742.5|9746.5|9741.5|8
1756111200000|2025-08-25 08:40:00|9746.8|9741.8|9747.7|9742.7|9747.8|9742.8|9746.5|9741.5|21
1756111500000|2025-08-25 08:45:00|9747.6|9742.6|9745|9740|9747.7|9742.7|9745|9740|16
1756111800000|2025-08-25 08:50:00|9744.5|9739.5|9745.5|9740.5|9745.5|9740.5|9744|9739|7
1756112100000|2025-08-25 08:55:00|9745.4|9740.4|9748|9743|9748.3|9743.3|9745.4|9740.4|10
1756112400000|2025-08-25 09:00:00|9748.2|9743.2|9748.5|9743.5|9748.7|9743.7|9748|9743|13
1756112700000|2025-08-25 09:05:00|9748.3|9743.3|9749.2|9744.2|9749.3|9744.3|9748|9743|5
1756113000000|2025-08-25 09:10:00|9749|9744|9751.9|9746.9|9751.9|9746.9|9749|9744|10
1756113300000|2025-08-25 09:15:00|9752.1|9747.1|9751.5|9746.5|9753.2|9748.2|9751.5|9746.5|13
1756113600000|2025-08-25 09:20:00|9751.7|9746.7|9751.3|9746.3|9751.8|9746.8|9751|9746|7
1756113900000|2025-08-25 09:25:00|9751|9746|9751.9|9746.9|9751.9|9746.9|9750.5|9745.5|7
1756114200000|2025-08-25 09:30:00|9751.8|9746.8|9753.2|9748.2|9753.6|9748.6|9751.8|9746.8|34
1756114500000|2025-08-25 09:35:00|9753.4|9748.4|9753.2|9748.2|9753.6|9748.6|9753.2|9748.2|10
1756114800000|2025-08-25 09:40:00|9753|9748|9753.2|9748.2|9753.4|9748.4|9752.3|9747.3|25
1756115100000|2025-08-25 09:45:00|9753.4|9748.4|9753.1|9748.1|9753.4|9748.4|9751.7|9746.7|14
1756115400000|2025-08-25 09:50:00|9753|9748|9756.7|9751.7|9757.1|9752.1|9753|9748|28
1756115700000|2025-08-25 09:55:00|9756.8|9751.8|9755.9|9750.9|9758|9753|9755.9|9750.9|7
1756116000000|2025-08-25 10:00:00|9755.7|9750.7|9755.5|9750.5|9756|9751|9754.3|9749.3|44
1756116300000|2025-08-25 10:05:00|9755.7|9750.7|9754.8|9749.8|9755.7|9750.7|9753.7|9748.7|11
1756116600000|2025-08-25 10:10:00|9754.7|9749.7|9756|9751|9756.3|9751.3|9753.7|9748.7|15
1756116900000|2025-08-25 10:15:00|9756.2|9751.2|9755.3|9750.3|9756.3|9751.3|9754.2|9749.2|6
1756117200000|2025-08-25 10:20:00|9755.2|9750.2|9760.1|9755.1|9760.6|9755.6|9755.2|9750.2|36
1756117500000|2025-08-25 10:25:00|9760.3|9755.3|9760.1|9755.1|9760.4|9755.4|9759.7|9754.7|18
1756117800000|2025-08-25 10:30:00|9760.3|9755.3|9759.2|9754.2|9761.3|9756.3|9759|9754|20
1756118100000|2025-08-25 10:35:00|9759|9754|9759.7|9754.7|9760.5|9755.5|9759|9754|20
1756118400000|2025-08-25 10:40:00|9760.1|9755.1|9760.2|9755.2|9761.1|9756.1|9759.8|9754.8|18
1756118700000|2025-08-25 10:45:00|9760.7|9755.7|9761|9756|9761|9756|9759.2|9754.2|11
1756119000000|2025-08-25 10:50:00|9761.4|9756.4|9760.5|9755.5|9761.5|9756.5|9759.7|9754.7|6
1756119300000|2025-08-25 10:55:00|9760.7|9755.7|9760|9755|9761.2|9756.2|9759.7|9754.7|28
1756119600000|2025-08-25 11:00:00|9759.9|9754.9|9758.2|9753.2|9760.2|9755.2|9757.2|9752.2|29
1756119900000|2025-08-25 11:05:00|9758.3|9753.3|9757.2|9752.2|9758.6|9753.6|9757|9752|33
1756120200000|2025-08-25 11:10:00|9756.9|9751.9|9755.2|9750.2|9756.9|9751.9|9755.2|9750.2|23
1756120500000|2025-08-25 11:15:00|9755.5|9750.5|9752.7|9747.7|9755.7|9750.7|9752.7|9747.7|19
1756120800000|2025-08-25 11:20:00|9752.9|9747.9|9754.5|9749.5|9755|9750|9752.7|9747.7|16
1756121100000|2025-08-25 11:25:00|9754.3|9749.3|9753|9748|9754.8|9749.8|9752.7|9747.7|27
1756121400000|2025-08-25 11:30:00|9753.2|9748.2|9753.2|9748.2|9753.6|9748.6|9751.7|9746.7|29
1756121700000|2025-08-25 11:35:00|9752.9|9747.9|9752|9747|9753.2|9748.2|9751.1|9746.1|87
1756122000000|2025-08-25 11:40:00|9752.2|9747.2|9752.1|9747.1|9752.6|9747.6|9750.8|9745.8|11
1756122300000|2025-08-25 11:45:00|9752.3|9747.3|9752.5|9747.5|9752.8|9747.8|9751.3|9746.3|12
1756122600000|2025-08-25 11:50:00|9752.3|9747.3|9749.6|9744.6|9752.3|9747.3|9748.9|9743.9|19
1756122900000|2025-08-25 11:55:00|9749.5|9744.5|9746.8|9741.8|9749.6|9744.6|9746.7|9741.7|35
1756123200000|2025-08-25 12:00:00|9746.7|9741.7|9748.5|9743.5|9749.3|9744.3|9746.2|9741.2|38
1756123500000|2025-08-25 12:05:00|9748.4|9743.4|9750.8|9745.8|9751|9746|9748.4|9743.4|40
1756123800000|2025-08-25 12:10:00|9751|9746|9752.5|9747.5|9752.6|9747.6|9750.3|9745.3|25
1756124100000|2025-08-25 12:15:00|9752.4|9747.4|9750.4|9745.4|9753|9748|9750|9745|19
1756124400000|2025-08-25 12:20:00|9750.2|9745.2|9750.3|9745.3|9752.6|9747.6|9750|9745|18
1756124700000|2025-08-25 12:25:00|9750.5|9745.5|9752.2|9747.2|9752.5|9747.5|9749.7|9744.7|75
1756125000000|2025-08-25 12:30:00|9752.3|9747.3|9751.3|9746.3|9753.1|9748.1|9751|9746|59
1756125300000|2025-08-25 12:35:00|9751.2|9746.2|9752.2|9747.2|9752.9|9747.9|9750.6|9745.6|81
1756125600000|2025-08-25 12:40:00|9752.1|9747.1|9751.5|9746.5|9752.2|9747.2|9750.5|9745.5|21
1756125900000|2025-08-25 12:45:00|9751.4|9746.4|9751.2|9746.2|9752|9747|9750.2|9745.2|20
1756126200000|2025-08-25 12:50:00|9751.3|9746.3|9750.8|9745.8|9751.8|9746.8|9750.2|9745.2|12
1756126500000|2025-08-25 12:55:00|9751|9746|9750.2|9745.2|9751.5|9746.5|9749.4|9744.4|21
1756126800000|2025-08-25 13:00:00|9750.4|9745.4|9752.4|9747.4|9752.4|9747.4|9749.9|9744.9|27
1756127100000|2025-08-25 13:05:00|9752.7|9747.7|9753.1|9748.1|9754.3|9749.3|9752.6|9747.6|104
1756127400000|2025-08-25 13:10:00|9752.9|9747.9|9751.9|9746.9|9752.9|9747.9|9751.6|9746.6|36
1756127700000|2025-08-25 13:15:00|9752.1|9747.1|9749.5|9744.5|9752.8|9747.8|9748.8|9743.8|28
1756128000000|2025-08-25 13:20:00|9749.7|9744.7|9753.5|9748.5|9753.5|9748.5|9749.7|9744.7|44
1756128300000|2025-08-25 13:25:00|9753.6|9748.6|9754.1|9749.1|9755.3|9750.3|9753.6|9748.6|73
1756128600000|2025-08-25 13:30:00|9753.9|9748.9|9751.6|9746.6|9754.1|9749.1|9751.4|9746.4|39
1756128900000|2025-08-25 13:35:00|9751.4|9746.4|9750.2|9745.2|9752.4|9747.4|9749.6|9744.6|43
1756129200000|2025-08-25 13:40:00|9749.9|9744.9|9747.9|9742.9|9749.9|9744.9|9746.6|9741.6|94
1756129500000|2025-08-25 13:45:00|9748.1|9743.1|9744.8|9739.8|9748.1|9743.1|9744.8|9739.8|128
1756129800000|2025-08-25 13:50:00|9744.6|9739.6|9745.9|9740.9|9746.1|9741.1|9744.4|9739.4|16
1756130100000|2025-08-25 13:55:00|9745.8|9740.8|9747.4|9742.4|9749.7|9744.7|9745.4|9740.4|57
1756130400000|2025-08-25 14:00:00|9747.2|9742.2|9748.9|9743.9|9752|9747|9746.5|9741.5|133
1756130700000|2025-08-25 14:05:00|9748.7|9743.7|9747.6|9742.6|9750|9745|9747.3|9742.3|64
1756131000000|2025-08-25 14:10:00|9747.8|9742.8|9747.8|9742.8|9750.3|9745.3|9746.8|9741.8|99
1756131300000|2025-08-25 14:15:00|9747.7|9742.7|9747.8|9742.8|9748.6|9743.6|9746.8|9741.8|53
1756131600000|2025-08-25 14:20:00|9747.4|9742.4|9748.6|9743.6|9749.8|9744.8|9746.8|9741.8|44
1756131900000|2025-08-25 14:25:00|9748.8|9743.8|9748.8|9743.8|9752.3|9747.3|9748.6|9743.6|72
1756132200000|2025-08-25 14:30:00|9748.6|9743.6|9751.1|9746.1|9751.5|9746.5|9748|9743|40
1756132500000|2025-08-25 14:35:00|9751.3|9746.3|9747.8|9742.8|9751.3|9746.3|9747.3|9742.3|35
1756132800000|2025-08-25 14:40:00|9748|9743|9751.5|9746.5|9752.1|9747.1|9747.6|9742.6|55
1756133100000|2025-08-25 14:45:00|9751.3|9746.3|9751.5|9746.5|9752.1|9747.1|9749.8|9744.8|27
1756133400000|2025-08-25 14:50:00|9751.3|9746.3|9754.5|9749.5|9754.8|9749.8|9750.3|9745.3|79
1756133700000|2025-08-25 14:55:00|9754.3|9749.3|9756.3|9751.3|9757|9752|9751.8|9746.8|92
1756134000000|2025-08-25 15:00:00|9756.2|9751.2|9757.1|9752.1|9760.6|9755.6|9755.9|9750.9|69
1756134300000|2025-08-25 15:05:00|9756.8|9751.8|9759.5|9754.5|9759.6|9754.6|9755.2|9750.2|30
1756134600000|2025-08-25 15:10:00|9759.4|9754.4|9759.7|9754.7|9760.7|9755.7|9757.6|9752.6|36
1756134900000|2025-08-25 15:15:00|9760|9755|9760.7|9755.7|9763.5|9758.5|9759.7|9754.7|56
1756135200000|2025-08-25 15:20:00|9760.4|9755.4|9760|9755|9761.2|9756.2|9758.2|9753.2|22
1756135500000|2025-08-25 15:25:00|9759.7|9754.7|9759.7|9754.7|9760.5|9755.5|9759.5|9754.5|29
1756135800000|2025-08-25 15:30:00|9759.8|9754.8|9760.5|9755.5|9762.2|9757.2|9759.7|9754.7|24
1756136100000|2025-08-25 15:35:00|9760.3|9755.3|9764|9759|9765.5|9760.5|9760.2|9755.2|78
1756136400000|2025-08-25 15:40:00|9764.2|9759.2|9767|9762|9767.7|9762.7|9763.7|9758.7|229
1756136700000|2025-08-25 15:45:00|9767.2|9762.2|9769.2|9764.2|9769.9|9764.9|9765.2|9760.2|67
1756137000000|2025-08-25 15:50:00|9769.5|9764.5|9771.7|9766.7|9773.3|9768.3|9768.7|9763.7|269
1756137300000|2025-08-25 15:55:00|9771.9|9766.9|9770.5|9765.5|9773|9768|9770|9765|95
1756137600000|2025-08-25 16:00:00|9770.7|9765.7|9771.4|9766.4|9771.8|9766.8|9770.2|9765.2|53
1756137900000|2025-08-25 16:05:00|9771.2|9766.2|9771.2|9766.2|9773.7|9768.7|9770.7|9765.7|98
1756138200000|2025-08-25 16:10:00|9771.7|9766.7|9770.7|9765.7|9772.3|9767.3|9770.2|9765.2|50
1756138500000|2025-08-25 16:15:00|9770.8|9765.8|9773.2|9768.2|9774.3|9769.3|9770.7|9765.7|56
1756138800000|2025-08-25 16:20:00|9773.4|9768.4|9771.2|9766.2|9775.3|9770.3|9770.8|9765.8|58
1756139100000|2025-08-25 16:25:00|9771.3|9766.3|9772.3|9767.3|9773.2|9768.2|9771.2|9766.2|52
1756139400000|2025-08-25 16:30:00|9772.5|9767.5|9773.2|9768.2|9773.2|9768.2|9771.7|9766.7|42
1756139700000|2025-08-25 16:35:00|9773.3|9768.3|9777|9772|9778|9773|9773.2|9768.2|54
1756140000000|2025-08-25 16:40:00|9776.7|9771.7|9777.2|9772.2|9778|9773|9776.3|9771.3|56
1756140300000|2025-08-25 16:45:00|9776.9|9771.9|9777.2|9772.2|9777.3|9772.3|9775.2|9770.2|41
1756140600000|2025-08-25 16:50:00|9776.8|9771.8|9779.7|9774.7|9780.7|9775.7|9776.7|9771.7|85
1756140900000|2025-08-25 16:55:00|9779.3|9774.3|9777.7|9772.7|9780.3|9775.3|9777.2|9772.2|139
1756141200000|2025-08-25 17:00:00|9777.8|9772.8|9778.3|9773.3|9779|9774|9777.2|9772.2|68
1756141500000|2025-08-25 17:05:00|9778.5|9773.5|9777.7|9772.7|9778.7|9773.7|9776.7|9771.7|29
1756141800000|2025-08-25 17:10:00|9777.5|9772.5|9780.2|9775.2|9780.2|9775.2|9777.2|9772.2|9
1756142100000|2025-08-25 17:15:00|9780.3|9775.3|9781.2|9776.2|9781.7|9776.7|9779.5|9774.5|44
1756142400000|2025-08-25 17:20:00|9781|9776|9781.8|9776.8|9783|9778|9781|9776|37
1756142700000|2025-08-25 17:25:00|9782|9777|9780.7|9775.7|9782.3|9777.3|9779.7|9774.7|45
1756143000000|2025-08-25 17:30:00|9781|9776|9782|9777|9782.2|9777.2|9780.7|9775.7|15
1756143300000|2025-08-25 17:35:00|9782.2|9777.2|9782.7|9777.7|9783.2|9778.2|9781.2|9776.2|27
1756143600000|2025-08-25 17:40:00|9782.5|9777.5|9783.3|9778.3|9786.4|9781.4|9782.5|9777.5|75
1756143900000|2025-08-25 17:45:00|9783.4|9778.4|9783|9778|9784|9779|9782.3|9777.3|32
1756144200000|2025-08-25 17:50:00|9783.2|9778.2|9784.7|9779.7|9784.8|9779.8|9782.7|9777.7|8
1756144500000|2025-08-25 17:55:00|9785.8|9780.8|9784.2|9779.2|9787.3|9782.3|9784.2|9779.2|40
1756144800000|2025-08-25 18:00:00|9784.4|9779.4|9784.5|9779.5|9785.2|9780.2|9782.7|9777.7|37
1756145100000|2025-08-25 18:05:00|9784.4|9779.4|9786.5|9781.5|9787.2|9782.2|9783.9|9778.9|20
1756145400000|2025-08-25 18:10:00|9786.7|9781.7|9788.2|9783.2|9790.2|9785.2|9786.7|9781.7|179
1756145700000|2025-08-25 18:15:00|9787.7|9782.7|9787.5|9782.5|9788.7|9783.7|9786.9|9781.9|27
1756146000000|2025-08-25 18:20:00|9787.7|9782.7|9790.9|9785.9|9791.7|9786.7|9787.2|9782.2|48
1756146300000|2025-08-25 18:25:00|9791.2|9786.2|9791.7|9786.7|9791.9|9786.9|9790.4|9785.4|27
1756146600000|2025-08-25 18:30:00|9791.5|9786.5|9794.5|9789.5|9794.8|9789.8|9791.2|9786.2|62
1756146900000|2025-08-25 18:35:00|9794.8|9789.8|9799|9794|9799.3|9794.3|9794.8|9789.8|84
1756147200000|2025-08-25 18:40:00|9799.1|9794.1|9800|9795|9800.3|9795.3|9797.5|9792.5|136
1756147500000|2025-08-25 18:45:00|9800.2|9795.2|9800.7|9795.7|9801.5|9796.5|9799.9|9794.9|96
1756147800000|2025-08-25 18:50:00|9800.9|9795.9|9799.9|9794.9|9801.5|9796.5|9799.6|9794.6|49
1756148100000|2025-08-25 18:55:00|9800.2|9795.2|9802.8|9797.8|9803.5|9798.5|9800.2|9795.2|224
1756148400000|2025-08-25 19:00:00|9802.6|9797.6|9806.4|9801.4|9806.7|9801.7|9801.9|9796.9|89
1756148700000|2025-08-25 19:05:00|9806.5|9801.5|9811.3|9806.3|9814.3|9809.3|9806.5|9801.5|194
1756149000000|2025-08-25 19:10:00|9811.5|9806.5|9811.5|9806.5|9812.5|9807.5|9810.3|9805.3|122
1756149300000|2025-08-25 19:15:00|9811.3|9806.3|9811.7|9806.7|9812.8|9807.8|9810.5|9805.5|60
1756149600000|2025-08-25 19:20:00|9812|9807|9813|9808|9813.2|9808.2|9811.4|9806.4|50
1756149900000|2025-08-25 19:25:00|9812.9|9807.9|9811.7|9806.7|9812.9|9807.9|9811.4|9806.4|43
1756150200000|2025-08-25 19:30:00|9811.6|9806.6|9814|9809|9814|9809|9811.5|9806.5|19
1756150500000|2025-08-25 19:35:00|9813.9|9808.9|9813.1|9808.1|9813.9|9808.9|9812.7|9807.7|23
1756150800000|2025-08-25 19:40:00|9813.2|9808.2|9811.2|9806.2|9813.7|9808.7|9811|9806|70
1756151100000|2025-08-25 19:45:00|9811.5|9806.5|9810.9|9805.9|9811.5|9806.5|9810.6|9805.6|62
1756151400000|2025-08-25 19:50:00|9810.7|9805.7|9810|9805|9811.7|9806.7|9809.7|9804.7|90
1756151700000|2025-08-25 19:55:00|9809.9|9804.9|9810.2|9805.2|9810.7|9805.7|9809.5|9804.5|105
1756152000000|2025-08-25 20:00:00|9810.3|9805.3|9807.4|9802.4|9810.5|9805.5|9807.4|9802.4|120
1756152300000|2025-08-25 20:05:00|9807.1|9802.1|9806.4|9801.4|9807.2|9802.2|9805.5|9800.5|24
1756152600000|2025-08-25 20:10:00|9806.2|9801.2|9805.2|9800.2|9806.2|9801.2|9805.1|9800.1|24
1756152900000|2025-08-25 20:15:00|9805.5|9800.5|9803.5|9798.5|9805.5|9800.5|9803|9798|19
1756153200000|2025-08-25 20:20:00|9803.7|9798.7|9802.1|9797.1|9803.7|9798.7|9802|9797|7
1756153500000|2025-08-25 20:25:00|9802.2|9797.2|9803.5|9798.5|9804|9799|9802.1|9797.1|39
1756153800000|2025-08-25 20:30:00|9803.1|9798.1|9801.7|9796.7|9803.1|9798.1|9801.5|9796.5|23
1756154100000|2025-08-25 20:35:00|9801.6|9796.6|9800|9795|9801.6|9796.6|9800|9795|25
1756154400000|2025-08-25 20:40:00|9800.4|9795.4|9799.5|9794.5|9800.6|9795.6|9799.5|9794.5|11
1756154700000|2025-08-25 20:45:00|9799.6|9794.6|9801.5|9796.5|9801.5|9796.5|9799.6|9794.6|6
1756155000000|2025-08-25 20:50:00|9801.9|9796.9|9803.2|9798.2|9804.6|9799.6|9801.9|9796.9|26
1756155300000|2025-08-25 20:55:00|9803.5|9798.5|9806.1|9801.1|9806.6|9801.6|9802.5|9797.5|26
1756155600000|2025-08-25 21:00:00|9806.3|9801.3|9806.3|9801.3|9806.3|9801.3|9806.3|9801.3|0
1756166400000|2025-08-26 00:00:00|9807.9|9802.9|9793.7|9788.7|9811.1|9806.1|9789.8|9784.8|268
1756166700000|2025-08-26 00:05:00|9793.9|9788.9|9792.6|9787.6|9796.1|9791.1|9786.7|9781.7|206
1756167000000|2025-08-26 00:10:00|9792.7|9787.7|9780.6|9775.6|9794.7|9789.7|9780.2|9775.2|151
1756167300000|2025-08-26 00:15:00|9780.5|9775.5|9783.9|9778.9|9785|9780|9779|9774|235
1756167600000|2025-08-26 00:20:00|9784|9779|9783.4|9778.4|9785.7|9780.7|9782.6|9777.6|72
1756167900000|2025-08-26 00:25:00|9783.3|9778.3|9780.5|9775.5|9783.5|9778.5|9778.8|9773.8|57
1756168200000|2025-08-26 00:30:00|9780.4|9775.4|9775.5|9770.5|9784.1|9779.1|9773.7|9768.7|207
1756168500000|2025-08-26 00:35:00|9775.4|9770.4|9773.5|9768.5|9775.4|9770.4|9771.3|9766.3|97
1756168800000|2025-08-26 00:40:00|9773.6|9768.6|9774.7|9769.7|9776.5|9771.5|9772.7|9767.7|95
1756169100000|2025-08-26 00:45:00|9774.8|9769.8|9773|9768|9774.9|9769.9|9770.9|9765.9|79
1756169400000|2025-08-26 00:50:00|9772.9|9767.9|9776.2|9771.2|9778.8|9773.8|9772.9|9767.9|157
1756169700000|2025-08-26 00:55:00|9776.1|9771.1|9778.8|9773.8|9779.1|9774.1|9775.9|9770.9|45
1756170000000|2025-08-26 01:00:00|9778.7|9773.7|9778.4|9773.4|9779.9|9774.9|9777.7|9772.7|62
1756170300000|2025-08-26 01:05:00|9778.5|9773.5|9784.1|9779.1|9784.9|9779.9|9778.2|9773.2|43
1756170600000|2025-08-26 01:10:00|9784.2|9779.2|9786.4|9781.4|9786.5|9781.5|9782.7|9777.7|88
1756170900000|2025-08-26 01:15:00|9786.3|9781.3|9787.9|9782.9|9787.9|9782.9|9784.8|9779.8|45
1756171200000|2025-08-26 01:20:00|9788.2|9783.2|9786.1|9781.1|9788.9|9783.9|9785.5|9780.5|43
1756171500000|2025-08-26 01:25:00|9786|9781|9785.6|9780.6|9787.8|9782.8|9785.3|9780.3|27
1756171800000|2025-08-26 01:30:00|9785.5|9780.5|9787.1|9782.1|9789.3|9784.3|9785.5|9780.5|42
1756172100000|2025-08-26 01:35:00|9787.3|9782.3|9787|9782|9789.4|9784.4|9786.6|9781.6|29
1756172400000|2025-08-26 01:40:00|9787.1|9782.1|9786.6|9781.6|9787.6|9782.6|9785.8|9780.8|24
1756172700000|2025-08-26 01:45:00|9786.8|9781.8|9784.8|9779.8|9786.8|9781.8|9784.5|9779.5|18
1756173000000|2025-08-26 01:50:00|9785|9780|9786.5|9781.5|9786.7|9781.7|9784.5|9779.5|20
1756173300000|2025-08-26 01:55:00|9786.9|9781.9|9785.6|9780.6|9786.9|9781.9|9784.3|9779.3|25
1756173600000|2025-08-26 02:00:00|9785.7|9780.7|9784.1|9779.1|9787.4|9782.4|9784|9779|24
1756173900000|2025-08-26 02:05:00|9784|9779|9782.1|9777.1|9784.1|9779.1|9781.5|9776.5|26
1756174200000|2025-08-26 02:10:00|9782.4|9777.4|9786.2|9781.2|9787.1|9782.1|9782.1|9777.1|27
1756174500000|2025-08-26 02:15:00|9786.3|9781.3|9784.6|9779.6|9786.7|9781.7|9784.1|9779.1|33
1756174800000|2025-08-26 02:20:00|9784.3|9779.3|9783.8|9778.8|9784.7|9779.7|9783|9778|18
1756175100000|2025-08-26 02:25:00|9783.5|9778.5|9784.3|9779.3|9784.5|9779.5|9783.5|9778.5|16
1756175400000|2025-08-26 02:30:00|9784.5|9779.5|9789|9784|9789.7|9784.7|9784.5|9779.5|41
1756175700000|2025-08-26 02:35:00|9788.9|9783.9|9789|9784|9789.2|9784.2|9788|9783|78
1756176000000|2025-08-26 02:40:00|9789.1|9784.1|9792.1|9787.1|9792.6|9787.6|9789.1|9784.1|33
1756176300000|2025-08-26 02:45:00|9792.3|9787.3|9792.7|9787.7|9793.5|9788.5|9792.2|9787.2|24
1756176600000|2025-08-26 02:50:00|9792.5|9787.5|9789.2|9784.2|9793|9788|9789.2|9784.2|32
1756176900000|2025-08-26 02:55:00|9789.3|9784.3|9790.5|9785.5|9790.5|9785.5|9788.7|9783.7|14
1756177200000|2025-08-26 03:00:00|9790.9|9785.9|9795|9790|9795.3|9790.3|9790.9|9785.9|26
1756177500000|2025-08-26 03:05:00|9795.3|9790.3|9798.1|9793.1|9798.4|9793.4|9795.3|9790.3|32
1756177800000|2025-08-26 03:10:00|9798.3|9793.3|9797|9792|9799.8|9794.8|9797|9792|42
1756178100000|2025-08-26 03:15:00|9797.2|9792.2|9799.1|9794.1|9799.1|9794.1|9797.2|9792.2|42
1756178400000|2025-08-26 03:20:00|9799|9794|9798|9793|9799.2|9794.2|9797.4|9792.4|22
1756178700000|2025-08-26 03:25:00|9798.1|9793.1|9798|9793|9798.5|9793.5|9797|9792|7
1756179000000|2025-08-26 03:30:00|9798.2|9793.2|9795.5|9790.5|9798.3|9793.3|9795.5|9790.5|19
1756179300000|2025-08-26 03:35:00|9795.2|9790.2|9797|9792|9797.6|9792.6|9795.2|9790.2|18
1756179600000|2025-08-26 03:40:00|9797.1|9792.1|9797.5|9792.5|9798.3|9793.3|9797.1|9792.1|16
1756179900000|2025-08-26 03:45:00|9798|9793|9798.7|9793.7|9798.8|9793.8|9797|9792|49
1756180200000|2025-08-26 03:50:00|9798.5|9793.5|9798.9|9793.9|9799.2|9794.2|9797.7|9792.7|36
1756180500000|2025-08-26 03:55:00|9799.1|9794.1|9800.6|9795.6|9801.6|9796.6|9798.9|9793.9|34
1756180800000|2025-08-26 04:00:00|9800.8|9795.8|9798.8|9793.8|9801.3|9796.3|9798.1|9793.1|22
1756181100000|2025-08-26 04:05:00|9798.6|9793.6|9800.3|9795.3|9800.8|9795.8|9798|9793|29
1756181400000|2025-08-26 04:10:00|9800.7|9795.7|9801.8|9796.8|9801.8|9796.8|9800.7|9795.7|25
1756181700000|2025-08-26 04:15:00|9801.5|9796.5|9798.8|9793.8|9801.5|9796.5|9798.5|9793.5|26
1756182000000|2025-08-26 04:20:00|9798.6|9793.6|9797.5|9792.5|9798.6|9793.6|9797|9792|23
1756182300000|2025-08-26 04:25:00|9797.8|9792.8|9797.3|9792.3|9798|9793|9797|9792|39
1756182600000|2025-08-26 04:30:00|9797|9792|9797|9792|9798.8|9793.8|9796.5|9791.5|20
1756182900000|2025-08-26 04:35:00|9797.2|9792.2|9796.5|9791.5|9797.3|9792.3|9796.5|9791.5|11
1756183200000|2025-08-26 04:40:00|9796.7|9791.7|9797.8|9792.8|9798.3|9793.3|9796.7|9791.7|19
1756183500000|2025-08-26 04:45:00|9798|9793|9797.8|9792.8|9799|9794|9797.8|9792.8|34
1756183800000|2025-08-26 04:50:00|9797.7|9792.7|9798|9793|9799.3|9794.3|9797.2|9792.2|14
1756184100000|2025-08-26 04:55:00|9798.2|9793.2|9796.5|9791.5|9798.8|9793.8|9796.5|9791.5|27
1756184400000|2025-08-26 05:00:00|9796.4|9791.4|9796.7|9791.7|9797.8|9792.8|9796|9791|15
1756184700000|2025-08-26 05:05:00|9796.5|9791.5|9795.5|9790.5|9796.8|9791.8|9795.5|9790.5|31
1756185000000|2025-08-26 05:10:00|9795.3|9790.3|9797.3|9792.3|9797.5|9792.5|9795.2|9790.2|23
1756185300000|2025-08-26 05:15:00|9797.1|9792.1|9797.8|9792.8|9798.3|9793.3|9797|9792|14
1756185600000|2025-08-26 05:20:00|9797.7|9792.7|9798.5|9793.5|9798.8|9793.8|9797.5|9792.5|18
1756185900000|2025-08-26 05:25:00|9798.3|9793.3|9796.5|9791.5|9798.3|9793.3|9796.4|9791.4|19
1756186200000|2025-08-26 05:30:00|9796.4|9791.4|9794.5|9789.5|9796.4|9791.4|9794|9789|46
1756186500000|2025-08-26 05:35:00|9794.8|9789.8|9792.5|9787.5|9794.8|9789.8|9792|9787|26
1756186800000|2025-08-26 05:40:00|9792.8|9787.8|9788.2|9783.2|9792.8|9787.8|9787.8|9782.8|47
1756187100000|2025-08-26 05:45:00|9788.3|9783.3|9791.8|9786.8|9791.9|9786.9|9788.3|9783.3|25
1756187400000|2025-08-26 05:50:00|9791.6|9786.6|9789.8|9784.8|9791.6|9786.6|9789.5|9784.5|19
1756187700000|2025-08-26 05:55:00|9789.6|9784.6|9790|9785|9790|9785|9787.8|9782.8|39
1756188000000|2025-08-26 06:00:00|9790.3|9785.3|9793.3|9788.3|9793.6|9788.6|9789.8|9784.8|59
1756188300000|2025-08-26 06:05:00|9793.5|9788.5|9795.4|9790.4|9795.6|9790.6|9793.5|9788.5|34
1756188600000|2025-08-26 06:10:00|9795.6|9790.6|9797.3|9792.3|9798.1|9793.1|9795.4|9790.4|42
1756188900000|2025-08-26 06:15:00|9797.5|9792.5|9801.8|9796.8|9802.1|9797.1|9797.2|9792.2|77
1756189200000|2025-08-26 06:20:00|9802.1|9797.1|9805.5|9800.5|9808.1|9803.1|9802.1|9797.1|87
1756189500000|2025-08-26 06:25:00|9805.3|9800.3|9798.1|9793.1|9805.5|9800.5|9797.5|9792.5|56
1756189800000|2025-08-26 06:30:00|9798.2|9793.2|9797|9792|9799|9794|9795.8|9790.8|32
1756190100000|2025-08-26 06:35:00|9797.1|9792.1|9796.3|9791.3|9797.2|9792.2|9795.1|9790.1|38
1756190400000|2025-08-26 06:40:00|9796.5|9791.5|9798|9793|9798.1|9793.1|9794.7|9789.7|29
1756190700000|2025-08-26 06:45:00|9798.1|9793.1|9799.5|9794.5|9799.6|9794.6|9797.3|9792.3|62
1756191000000|2025-08-26 06:50:00|9799.6|9794.6|9799.3|9794.3|9800.3|9795.3|9797.2|9792.2|31
1756191300000|2025-08-26 06:55:00|9799.2|9794.2|9801.5|9796.5|9803|9798|9799|9794|33
1756191600000|2025-08-26 07:00:00|9801.6|9796.6|9801.5|9796.5|9804.2|9799.2|9800.5|9795.5|85
1756191900000|2025-08-26 07:05:00|9801.3|9796.3|9809.1|9804.1|9809.1|9804.1|9799.8|9794.8|81
1756192200000|2025-08-26 07:10:00|9808.8|9803.8|9809.3|9804.3|9814.4|9809.4|9807.6|9802.6|128
1756192500000|2025-08-26 07:15:00|9809|9804|9815.1|9810.1|9815.4|9810.4|9808.8|9803.8|84
1756192800000|2025-08-26 07:20:00|9814.9|9809.9|9809.9|9804.9|9815.8|9810.8|9809.6|9804.6|92
1756193100000|2025-08-26 07:25:00|9810.1|9805.1|9804.3|9799.3|9810.1|9805.1|9804.3|9799.3|48
1756193400000|2025-08-26 07:30:00|9804.1|9799.1|9798.4|9793.4|9804.1|9799.1|9798.1|9793.1|55
1756193700000|2025-08-26 07:35:00|9798.6|9793.6|9800.2|9795.2|9800.9|9795.9|9797.1|9792.1|58
1756194000000|2025-08-26 07:40:00|9800.1|9795.1|9802|9797|9802.2|9797.2|9799|9794|41
1756194300000|2025-08-26 07:45:00|9802.1|9797.1|9802.5|9797.5|9804.5|9799.5|9801.5|9796.5|24
1756194600000|2025-08-26 07:50:00|9802.3|9797.3|9801.5|9796.5|9803.3|9798.3|9799.2|9794.2|91
1756194900000|2025-08-26 07:55:00|9801.6|9796.6|9801.8|9796.8|9804.5|9799.5|9801.5|9796.5|24
1756195200000|2025-08-26 08:00:00|9802|9797|9799.5|9794.5|9802|9797|9798.5|9793.5|41
1756195500000|2025-08-26 08:05:00|9799.7|9794.7|9801.8|9796.8|9803.1|9798.1|9799|9794|31
1756195800000|2025-08-26 08:10:00|9801.5|9796.5|9801.2|9796.2|9802.5|9797.5|9800|9795|32
1756196100000|2025-08-26 08:15:00|9801|9796|9802.8|9797.8|9802.8|9797.8|9798.5|9793.5|49
1756196400000|2025-08-26 08:20:00|9802.7|9797.7|9808.8|9803.8|9810.4|9805.4|9802.6|9797.6|91
1756196700000|2025-08-26 08:25:00|9809.3|9804.3|9802.6|9797.6|9809.3|9804.3|9802.3|9797.3|81
1756197000000|2025-08-26 08:30:00|9802.8|9797.8|9802|9797|9803.3|9798.3|9801.5|9796.5|40
1756197300000|2025-08-26 08:35:00|9802.2|9797.2|9801.8|9796.8|9803.8|9798.8|9801.5|9796.5|43
1756197600000|2025-08-26 08:40:00|9801.5|9796.5|9803.1|9798.1|9803.1|9798.1|9799.8|9794.8|58
1756197900000|2025-08-26 08:45:00|9803|9798|9802|9797|9804.1|9799.1|9801.5|9796.5|18
1756198200000|2025-08-26 08:50:00|9802.2|9797.2|9802.8|9797.8|9804|9799|9800|9795|32
1756198500000|2025-08-26 08:55:00|9802.6|9797.6|9802.5|9797.5|9805.1|9800.1|9801.5|9796.5|31
1756198800000|2025-08-26 09:00:00|9802.7|9797.7|9800.3|9795.3|9802.8|9797.8|9799.5|9794.5|43
1756199100000|2025-08-26 09:05:00|9800|9795|9797.8|9792.8|9800.8|9795.8|9796.3|9791.3|55
1756199400000|2025-08-26 09:10:00|9798|9793|9795.8|9790.8|9798.3|9793.3|9795.8|9790.8|48
1756199700000|2025-08-26 09:15:00|9796|9791|9791.3|9786.3|9796|9791|9791.2|9786.2|89
1756200000000|2025-08-26 09:20:00|9791.5|9786.5|9792.5|9787.5|9792.8|9787.8|9790|9785|61
1756200300000|2025-08-26 09:25:00|9792.3|9787.3|9791.8|9786.8|9794.3|9789.3|9791.8|9786.8|34
1756200600000|2025-08-26 09:30:00|9791.5|9786.5|9795|9790|9795.5|9790.5|9791.5|9786.5|43
1756200900000|2025-08-26 09:35:00|9795.1|9790.1|9794.3|9789.3|9795.3|9790.3|9793|9788|24
1756201200000|2025-08-26 09:40:00|9794.2|9789.2|9792.5|9787.5|9794.6|9789.6|9792|9787|49
1756201500000|2025-08-26 09:45:00|9792.7|9787.7|9790.8|9785.8|9792.8|9787.8|9788.5|9783.5|75
1756201800000|2025-08-26 09:50:00|9790.5|9785.5|9789.8|9784.8|9791.6|9786.6|9789.5|9784.5|53
1756202100000|2025-08-26 09:55:00|9790|9785|9787.7|9782.7|9790|9785|9786.9|9781.9|49
1756202400000|2025-08-26 10:00:00|9787.5|9782.5|9786.6|9781.6|9787.8|9782.8|9784.5|9779.5|37
1756202700000|2025-08-26 10:05:00|9786.8|9781.8|9787|9782|9788|9783|9786|9781|23
1756203000000|2025-08-26 10:10:00|9786.8|9781.8|9786.3|9781.3|9787.3|9782.3|9784.8|9779.8|30
1756203300000|2025-08-26 10:15:00|9786.5|9781.5|9786.5|9781.5|9787.5|9782.5|9785.5|9780.5|18
1756203600000|2025-08-26 10:20:00|9786.4|9781.4|9785.4|9780.4|9787.5|9782.5|9785.4|9780.4|19
1756203900000|2025-08-26 10:25:00|9785.2|9780.2|9787.2|9782.2|9787.5|9782.5|9784.5|9779.5|17
1756204200000|2025-08-26 10:30:00|9787.3|9782.3|9789.7|9784.7|9789.8|9784.8|9787.2|9782.2|38
1756204500000|2025-08-26 10:35:00|9790|9785|9790.2|9785.2|9791.8|9786.8|9789.5|9784.5|12
1756204800000|2025-08-26 10:40:00|9790|9785|9790.5|9785.5|9790.5|9785.5|9789|9784|17
1756205100000|2025-08-26 10:45:00|9790.3|9785.3|9790.7|9785.7|9791.5|9786.5|9789.6|9784.6|45
1756205400000|2025-08-26 10:50:00|9790.5|9785.5|9787.8|9782.8|9790.7|9785.7|9787.5|9782.5|21
1756205700000|2025-08-26 10:55:00|9788.2|9783.2|9786.3|9781.3|9788.3|9783.3|9785.9|9780.9|23
1756206000000|2025-08-26 11:00:00|9786.2|9781.2|9784.7|9779.7|9787.3|9782.3|9784.5|9779.5|25
1756206300000|2025-08-26 11:05:00|9784.8|9779.8|9783.2|9778.2|9785.5|9780.5|9783|9778|51
1756206600000|2025-08-26 11:10:00|9783|9778|9783.2|9778.2|9783.8|9778.8|9782.4|9777.4|38
1756206900000|2025-08-26 11:15:00|9783.3|9778.3|9783.5|9778.5|9784.2|9779.2|9783.2|9778.2|37
1756207200000|2025-08-26 11:20:00|9783.3|9778.3|9784.2|9779.2|9784.8|9779.8|9782.5|9777.5|41
1756207500000|2025-08-26 11:25:00|9784|9779|9787|9782|9787.2|9782.2|9784|9779|30
1756207800000|2025-08-26 11:30:00|9786.7|9781.7|9782.1|9777.1|9787|9782|9781.5|9776.5|41
1756208100000|2025-08-26 11:35:00|9782.2|9777.2|9778.5|9773.5|9782.2|9777.2|9776.5|9771.5|78
1756208400000|2025-08-26 11:40:00|9778.2|9773.2|9777.5|9772.5|9778.5|9773.5|9776.9|9771.9|42
1756208700000|2025-08-26 11:45:00|9777.3|9772.3|9775.9|9770.9|9778.3|9773.3|9775.9|9770.9|18
1756209000000|2025-08-26 11:50:00|9776.1|9771.1|9774.2|9769.2|9776.2|9771.2|9773.7|9768.7|81
1756209300000|2025-08-26 11:55:00|9774|9769|9778.4|9773.4|9778.5|9773.5|9774|9769|37
1756209600000|2025-08-26 12:00:00|9778.2|9773.2|9776|9771|9778.5|9773.5|9774.9|9769.9|67
1756209900000|2025-08-26 12:05:00|9776.2|9771.2|9776.5|9771.5|9776.8|9771.8|9773.5|9768.5|51
1756210200000|2025-08-26 12:10:00|9776.8|9771.8|9775.5|9770.5|9776.8|9771.8|9775.2|9770.2|23
1756210500000|2025-08-26 12:15:00|9775.4|9770.4|9775.8|9770.8|9777.3|9772.3|9774.5|9769.5|33
1756210800000|2025-08-26 12:20:00|9776|9771|9778.7|9773.7|9780.8|9775.8|9776|9771|263
1756211100000|2025-08-26 12:25:00|9778.5|9773.5|9778.4|9773.4|9780.7|9775.7|9776.2|9771.2|135
1756211400000|2025-08-26 12:30:00|9778.2|9773.2|9776.5|9771.5|9782.4|9777.4|9776.2|9771.2|61
1756211700000|2025-08-26 12:35:00|9776.7|9771.7|9781|9776|9781.8|9776.8|9776.5|9771.5|38
1756212000000|2025-08-26 12:40:00|9781.5|9776.5|9782|9777|9782.5|9777.5|9780.2|9775.2|41
1756212300000|2025-08-26 12:45:00|9781.9|9776.9|9781.9|9776.9|9783.5|9778.5|9781.2|9776.2|34
1756212600000|2025-08-26 12:50:00|9781.7|9776.7|9782.8|9777.8|9783.5|9778.5|9780.7|9775.7|58
1756212900000|2025-08-26 12:55:00|9783|9778|9785|9780|9785|9780|9783|9778|295
1756213200000|2025-08-26 13:00:00|9784.8|9779.8|9789.2|9784.2|9790|9785|9783|9778|133
1756213500000|2025-08-26 13:05:00|9789|9784|9787.1|9782.1|9791.1|9786.1|9785.3|9780.3|62
1756213800000|2025-08-26 13:10:00|9787.2|9782.2|9784.5|9779.5|9788.6|9783.6|9784.4|9779.4|37
1756214100000|2025-08-26 13:15:00|9784.3|9779.3|9788.1|9783.1|9788.4|9783.4|9784.3|9779.3|64
1756214400000|2025-08-26 13:20:00|9787.9|9782.9|9787.1|9782.1|9789.8|9784.8|9787|9782|15
1756214700000|2025-08-26 13:25:00|9787.3|9782.3|9786.3|9781.3|9788.3|9783.3|9785.7|9780.7|66
1756215000000|2025-08-26 13:30:00|9786.4|9781.4|9783.5|9778.5|9787.8|9782.8|9783|9778|52
1756215300000|2025-08-26 13:35:00|9783.4|9778.4|9784.4|9779.4|9784.9|9779.9|9780.1|9775.1|89
1756215600000|2025-08-26 13:40:00|9784.7|9779.7|9781.3|9776.3|9785|9780|9780.7|9775.7|76
1756215900000|2025-08-26 13:45:00|9781.4|9776.4|9783.3|9778.3|9784.5|9779.5|9780.9|9775.9|48
1756216200000|2025-08-26 13:50:00|9783.4|9778.4|9782.5|9777.5|9783.6|9778.6|9779.7|9774.7|46
1756216500000|2025-08-26 13:55:00|9782.7|9777.7|9782.2|9777.2|9785|9780|9780.5|9775.5|37
1756216800000|2025-08-26 14:00:00|9782.4|9777.4|9780|9775|9785.8|9780.8|9779.9|9774.9|58
1756217100000|2025-08-26 14:05:00|9779.9|9774.9|9786|9781|9786.3|9781.3|9779.7|9774.7|59
1756217400000|2025-08-26 14:10:00|9786.1|9781.1|9785.1|9780.1|9788|9783|9784.4|9779.4|87
1756217700000|2025-08-26 14:15:00|9784.9|9779.9|9783|9778|9785.8|9780.8|9782.2|9777.2|63
1756218000000|2025-08-26 14:20:00|9782.8|9777.8|9774.7|9769.7|9783|9778|9774|9769|49
1756218300000|2025-08-26 14:25:00|9774.8|9769.8|9776.3|9771.3|9776.9|9771.9|9772.7|9767.7|112
1756218600000|2025-08-26 14:30:00|9776.5|9771.5|9777.6|9772.6|9777.8|9772.8|9775.8|9770.8|51
1756218900000|2025-08-26 14:35:00|9777.3|9772.3|9777.6|9772.6|9777.9|9772.9|9775.5|9770.5|66
1756219200000|2025-08-26 14:40:00|9777.8|9772.8|9777.5|9772.5|9778.8|9773.8|9775.5|9770.5|48
1756219500000|2025-08-26 14:45:00|9777.6|9772.6|9775.6|9770.6|9778.5|9773.5|9774.7|9769.7|79
1756219800000|2025-08-26 14:50:00|9775.8|9770.8|9776.9|9771.9|9778|9773|9775.8|9770.8|25
1756220100000|2025-08-26 14:55:00|9776.7|9771.7|9777.7|9772.7|9778.8|9773.8|9774.2|9769.2|97
1756220400000|2025-08-26 15:00:00|9777.5|9772.5|9775.8|9770.8|9778.3|9773.3|9775.5|9770.5|39
1756220700000|2025-08-26 15:05:00|9775.7|9770.7|9773.9|9768.9|9775.8|9770.8|9772.5|9767.5|29
1756221000000|2025-08-26 15:10:00|9774.1|9769.1|9771.8|9766.8|9774.1|9769.1|9771.2|9766.2|102
1756221300000|2025-08-26 15:15:00|9771.6|9766.6|9773.8|9768.8|9775.8|9770.8|9771.5|9766.5|24
1756221600000|2025-08-26 15:20:00|9774|9769|9774.5|9769.5|9775.7|9770.7|9773|9768|85
1756221900000|2025-08-26 15:25:00|9774.6|9769.6|9775.8|9770.8|9776.8|9771.8|9774.2|9769.2|44
1756222200000|2025-08-26 15:30:00|9775.9|9770.9|9777.3|9772.3|9779.5|9774.5|9775.9|9770.9|67
1756222500000|2025-08-26 15:35:00|9777.2|9772.2|9777|9772|9777.8|9772.8|9774.8|9769.8|52
1756222800000|2025-08-26 15:40:00|9777.1|9772.1|9775.8|9770.8|9777.8|9772.8|9775.8|9770.8|21
1756223100000|2025-08-26 15:45:00|9775.7|9770.7|9777.3|9772.3|9777.3|9772.3|9775.2|9770.2|37
1756223400000|2025-08-26 15:50:00|9777.5|9772.5|9777.7|9772.7|9779.3|9774.3|9776.7|9771.7|45
1756223700000|2025-08-26 15:55:00|9777.4|9772.4|9774.5|9769.5|9777.5|9772.5|9774.2|9769.2|42
1756224000000|2025-08-26 16:00:00|9774.4|9769.4|9774.3|9769.3|9774.4|9769.4|9773.2|9768.2|18
1756224300000|2025-08-26 16:05:00|9774.2|9769.2|9775.3|9770.3|9776.2|9771.2|9774.2|9769.2|23
1756224600000|2025-08-26 16:10:00|9775.5|9770.5|9773.5|9768.5|9775.5|9770.5|9773.2|9768.2|37
1756224900000|2025-08-26 16:15:00|9773.7|9768.7|9771.5|9766.5|9773.7|9768.7|9771.2|9766.2|30
1756225200000|2025-08-26 16:20:00|9771.2|9766.2|9769|9764|9771.5|9766.5|9768.6|9763.6|63
1756225500000|2025-08-26 16:25:00|9769.2|9764.2|9771.5|9766.5|9772.1|9767.1|9769|9764|15
1756225800000|2025-08-26 16:30:00|9771.3|9766.3|9776|9771|9776|9771|9771|9766|52
1756226100000|2025-08-26 16:35:00|9776.2|9771.2|9774.7|9769.7|9776.5|9771.5|9774.4|9769.4|137
1756226400000|2025-08-26 16:40:00|9774.5|9769.5|9775|9770|9775.3|9770.3|9774.2|9769.2|29
1756226700000|2025-08-26 16:45:00|9774.9|9769.9|9776.4|9771.4|9777|9772|9774.4|9769.4|35
1756227000000|2025-08-26 16:50:00|9776.2|9771.2|9776.7|9771.7|9777|9772|9775.4|9770.4|10
1756227300000|2025-08-26 16:55:00|9776.6|9771.6|9778.4|9773.4|9778.7|9773.7|9776.3|9771.3|89
1756227600000|2025-08-26 17:00:00|9778.2|9773.2|9777.4|9772.4|9779.7|9774.7|9776.4|9771.4|100
1756227900000|2025-08-26 17:05:00|9778|9773|9778.9|9773.9|9779.5|9774.5|9777.9|9772.9|40
1756228200000|2025-08-26 17:10:00|9779.2|9774.2|9778.6|9773.6|9780.4|9775.4|9778.4|9773.4|18
1756228500000|2025-08-26 17:15:00|9778.4|9773.4|9778.4|9773.4|9779.3|9774.3|9777.9|9772.9|41
1756228800000|2025-08-26 17:20:00|9778.3|9773.3|9777.8|9772.8|9778.5|9773.5|9776.9|9771.9|21
1756229100000|2025-08-26 17:25:00|9777.7|9772.7|9778.2|9773.2|9778.3|9773.3|9777.7|9772.7|17
1756229400000|2025-08-26 17:30:00|9778.3|9773.3|9780.4|9775.4|9781.1|9776.1|9778.2|9773.2|40
1756229700000|2025-08-26 17:35:00|9780.6|9775.6|9779.3|9774.3|9780.6|9775.6|9779.2|9774.2|19
1756230000000|2025-08-26 17:40:00|9779.5|9774.5|9780.6|9775.6|9780.6|9775.6|9779.4|9774.4|26
1756230300000|2025-08-26 17:45:00|9781|9776|9782|9777|9782|9777|9779.9|9774.9|52
1756230600000|2025-08-26 17:50:00|9782.1|9777.1|9783.2|9778.2|9783.4|9778.4|9782|9777|52
1756230900000|2025-08-26 17:55:00|9783.3|9778.3|9785.8|9780.8|9785.8|9780.8|9782.7|9777.7|51
1756231200000|2025-08-26 18:00:00|9786|9781|9786.4|9781.4|9787.3|9782.3|9785.4|9780.4|41
1756231500000|2025-08-26 18:05:00|9786.2|9781.2|9788|9783|9788|9783|9786.2|9781.2|66
1756231800000|2025-08-26 18:10:00|9787.8|9782.8|9788.5|9783.5|9788.5|9783.5|9787.2|9782.2|25
1756232100000|2025-08-26 18:15:00|9788.6|9783.6|9788.4|9783.4|9790|9785|9788.4|9783.4|30
1756232400000|2025-08-26 18:20:00|9788.6|9783.6|9788.7|9783.7|9789|9784|9788|9783|36
1756232700000|2025-08-26 18:25:00|9788.8|9783.8|9787.1|9782.1|9788.8|9783.8|9787.1|9782.1|22
1756233000000|2025-08-26 18:30:00|9786.8|9781.8|9787.4|9782.4|9787.5|9782.5|9785.8|9780.8|52
1756233300000|2025-08-26 18:35:00|9787.5|9782.5|9786.3|9781.3|9787.9|9782.9|9786.3|9781.3|25
1756233600000|2025-08-26 18:40:00|9786.4|9781.4|9785.1|9780.1|9786.7|9781.7|9785|9780|66
1756233900000|2025-08-26 18:45:00|9784.8|9779.8|9781.2|9776.2|9784.8|9779.8|9781.1|9776.1|62
1756234200000|2025-08-26 18:50:00|9781.1|9776.1|9781.6|9776.6|9781.9|9776.9|9779.1|9774.1|50
1756234500000|2025-08-26 18:55:00|9781.4|9776.4|9782|9777|9782.7|9777.7|9780.3|9775.3|256
1756234800000|2025-08-26 19:00:00|9782.2|9777.2|9780.9|9775.9|9782.2|9777.2|9780.1|9775.1|106
1756235100000|2025-08-26 19:05:00|9780.8|9775.8|9779.9|9774.9|9782.4|9777.4|9779.6|9774.6|25
1756235400000|2025-08-26 19:10:00|9780.1|9775.1|9780.4|9775.4|9780.5|9775.5|9779.6|9774.6|6
1756235700000|2025-08-26 19:15:00|9780.5|9775.5|9780.6|9775.6|9781.9|9776.9|9780.5|9775.5|27
1756236000000|2025-08-26 19:20:00|9780.7|9775.7|9778.6|9773.6|9780.7|9775.7|9778.3|9773.3|13
1756236300000|2025-08-26 19:25:00|9778.3|9773.3|9779.1|9774.1|9779.4|9774.4|9778.1|9773.1|30
1756236600000|2025-08-26 19:30:00|9778.8|9773.8|9779.6|9774.6|9779.7|9774.7|9778.6|9773.6|22
1756236900000|2025-08-26 19:35:00|9779.4|9774.4|9780.1|9775.1|9780.1|9775.1|9779.1|9774.1|29
1756237200000|2025-08-26 19:40:00|9780.2|9775.2|9781.2|9776.2|9781.2|9776.2|9779.6|9774.6|44
1756237500000|2025-08-26 19:45:00|9781.1|9776.1|9780.3|9775.3|9781.1|9776.1|9780.3|9775.3|24
1756237800000|2025-08-26 19:50:00|9780.2|9775.2|9782.6|9777.6|9782.9|9777.9|9779.4|9774.4|73
1756238100000|2025-08-26 19:55:00|9782.7|9777.7|9784|9779|9784.6|9779.6|9782.6|9777.6|96
1756238400000|2025-08-26 20:00:00|9784.1|9779.1|9787.9|9782.9|9788.2|9783.2|9784.1|9779.1|15
1756238700000|2025-08-26 20:05:00|9787.6|9782.6|9785.8|9780.8|9788.9|9783.9|9785.8|9780.8|17
1756239000000|2025-08-26 20:10:00|9785.9|9780.9|9786.2|9781.2|9786.8|9781.8|9785.8|9780.8|0
1756239300000|2025-08-26 20:15:00|9786.3|9781.3|9787.2|9782.2|9787.6|9782.6|9786.2|9781.2|9
1756239600000|2025-08-26 20:20:00|9787.3|9782.3|9787.2|9782.2|9787.5|9782.5|9786.3|9781.3|6
1756239900000|2025-08-26 20:25:00|9787.9|9782.9|9788.5|9783.5|9788.5|9783.5|9787.6|9782.6|12
1756240200000|2025-08-26 20:30:00|9788.4|9783.4|9786.4|9781.4|9788.4|9783.4|9786.3|9781.3|9
1756240500000|2025-08-26 20:35:00|9786.3|9781.3|9786.6|9781.6|9786.7|9781.7|9786.3|9781.3|5
1756240800000|2025-08-26 20:40:00|9786.4|9781.4|9784.4|9779.4|9786.4|9781.4|9784.3|9779.3|1
1756241100000|2025-08-26 20:45:00|9784.6|9779.6|9784|9779|9784.6|9779.6|9783.5|9778.5|2
1756241400000|2025-08-26 20:50:00|9783.6|9778.6|9783.7|9778.7|9784.3|9779.3|9783.4|9778.4|2
1756241700000|2025-08-26 20:55:00|9783.9|9778.9|9784.3|9779.3|9784.8|9779.8|9783.6|9778.6|16
1756242000000|2025-08-26 21:00:00|9783.9|9778.9|9783.9|9778.9|9783.9|9778.9|9783.9|9778.9|0
1756252800000|2025-08-27 00:00:00|9787.3|9782.3|9785.2|9780.2|9787.8|9782.8|9785.2|9780.2|5
1756253100000|2025-08-27 00:05:00|9785.4|9780.4|9785.7|9780.7|9786.7|9781.7|9785.4|9780.4|78
1756253400000|2025-08-27 00:10:00|9784.9|9779.9|9785.7|9780.7|9785.8|9780.8|9784.9|9779.9|9
1756253700000|2025-08-27 00:15:00|9785.3|9780.3|9784.7|9779.7|9786.2|9781.2|9784.7|9779.7|16
1756254000000|2025-08-27 00:20:00|9784.9|9779.9|9786|9781|9786.8|9781.8|9784.9|9779.9|12
1756254300000|2025-08-27 00:25:00|9785.9|9780.9|9785.4|9780.4|9786.1|9781.1|9785|9780|6
1756254600000|2025-08-27 00:30:00|9785.8|9780.8|9786.4|9781.4|9786.7|9781.7|9785.3|9780.3|1
1756254900000|2025-08-27 00:35:00|9786.3|9781.3|9787.3|9782.3|9787.3|9782.3|9786.2|9781.2|0
1756255200000|2025-08-27 00:40:00|9787.2|9782.2|9787.2|9782.2|9787.3|9782.3|9786.7|9781.7|1
1756255500000|2025-08-27 00:45:00|9787.4|9782.4|9788.6|9783.6|9788.6|9783.6|9786.3|9781.3|0
1756255800000|2025-08-27 00:50:00|9788.5|9783.5|9789.3|9784.3|9789.6|9784.6|9788.5|9783.5|27
1756256100000|2025-08-27 00:55:00|9789.2|9784.2|9788.6|9783.6|9789.3|9784.3|9788.3|9783.3|16
1756256400000|2025-08-27 01:00:00|9788.5|9783.5|9788.6|9783.6|9788.6|9783.6|9787.5|9782.5|21
1756256700000|2025-08-27 01:05:00|9788.8|9783.8|9787.5|9782.5|9788.8|9783.8|9787.3|9782.3|20
1756257000000|2025-08-27 01:10:00|9787.3|9782.3|9787.7|9782.7|9787.8|9782.8|9786|9781|28
1756257300000|2025-08-27 01:15:00|9788.3|9783.3|9788.8|9783.8|9788.8|9783.8|9786|9781|26
1756257600000|2025-08-27 01:20:00|9788.4|9783.4|9789.7|9784.7|9790|9785|9788.3|9783.3|41
1756257900000|2025-08-27 01:25:00|9789.6|9784.6|9789.4|9784.4|9789.7|9784.7|9788.6|9783.6|22
1756258200000|2025-08-27 01:30:00|9789.1|9784.1|9789.2|9784.2|9789.5|9784.5|9787.8|9782.8|90
1756258500000|2025-08-27 01:35:00|9789.1|9784.1|9790|9785|9790|9785|9789.1|9784.1|15
1756258800000|2025-08-27 01:40:00|9790.6|9785.6|9789.3|9784.3|9792.3|9787.3|9789.3|9784.3|29
1756259100000|2025-08-27 01:45:00|9789.5|9784.5|9789.4|9784.4|9789.8|9784.8|9788|9783|18
1756259400000|2025-08-27 01:50:00|9789.8|9784.8|9789.8|9784.8|9791.1|9786.1|9789.3|9784.3|12
1756259700000|2025-08-27 01:55:00|9790.8|9785.8|9790.8|9785.8|9791.8|9786.8|9790|9785|1
1756260000000|2025-08-27 02:00:00|9790.4|9785.4|9794.2|9789.2|9794.2|9789.2|9789.9|9784.9|4
1756260300000|2025-08-27 02:05:00|9794|9789|9796|9791|9797.3|9792.3|9794|9789|20
1756260600000|2025-08-27 02:10:00|9796.1|9791.1|9796.3|9791.3|9796.8|9791.8|9795.5|9790.5|12
1756260900000|2025-08-27 02:15:00|9796.4|9791.4|9795.3|9790.3|9796.6|9791.6|9794.6|9789.6|62
1756261200000|2025-08-27 02:20:00|9795.1|9790.1|9796.6|9791.6|9796.8|9791.8|9795.1|9790.1|11
1756261500000|2025-08-27 02:25:00|9796.5|9791.5|9796.5|9791.5|9798|9793|9795.8|9790.8|11
1756261800000|2025-08-27 02:30:00|9796.6|9791.6|9796.2|9791.2|9797.3|9792.3|9795.8|9790.8|13
1756262100000|2025-08-27 02:35:00|9796.4|9791.4|9795.1|9790.1|9796.5|9791.5|9794.9|9789.9|19
1756262400000|2025-08-27 02:40:00|9795.3|9790.3|9795.6|9790.6|9795.7|9790.7|9795.3|9790.3|1
1756262700000|2025-08-27 02:45:00|9795.4|9790.4|9794.1|9789.1|9795.6|9790.6|9794.1|9789.1|6
1756263000000|2025-08-27 02:50:00|9794.2|9789.2|9794.1|9789.1|9794.5|9789.5|9793.6|9788.6|14
1756263300000|2025-08-27 02:55:00|9793.9|9788.9|9793.9|9788.9|9794.3|9789.3|9793.6|9788.6|13
1756263600000|2025-08-27 03:00:00|9793.8|9788.8|9793.8|9788.8|9794.2|9789.2|9793.5|9788.5|22
1756263900000|2025-08-27 03:05:00|9793.9|9788.9|9793.9|9788.9|9794.1|9789.1|9793.6|9788.6|13
1756264200000|2025-08-27 03:10:00|9793.6|9788.6|9794|9789|9794|9789|9793|9788|10
1756264500000|2025-08-27 03:15:00|9793.9|9788.9|9794.6|9789.6|9795.6|9790.6|9793.7|9788.7|27
1756264800000|2025-08-27 03:20:00|9794.9|9789.9|9797|9792|9797.3|9792.3|9794.6|9789.6|8
1756265100000|2025-08-27 03:25:00|9796.8|9791.8|9798.3|9793.3|9798.3|9793.3|9796.8|9791.8|6
1756265400000|2025-08-27 03:30:00|9798.5|9793.5|9798.4|9793.4|9799.8|9794.8|9798.3|9793.3|27
1756265700000|2025-08-27 03:35:00|9798.7|9793.7|9797.6|9792.6|9798.7|9793.7|9797.5|9792.5|2
1756266000000|2025-08-27 03:40:00|9797.5|9792.5|9798|9793|9798.6|9793.6|9797.5|9792.5|29
1756266300000|2025-08-27 03:45:00|9798.3|9793.3|9798.6|9793.6|9798.6|9793.6|9797.7|9792.7|9
1756266600000|2025-08-27 03:50:00|9798.5|9793.5|9800.8|9795.8|9801.6|9796.6|9798.5|9793.5|20
1756266900000|2025-08-27 03:55:00|9800.6|9795.6|9799.7|9794.7|9800.7|9795.7|9799.6|9794.6|10
1756267200000|2025-08-27 04:00:00|9799.6|9794.6|9802.6|9797.6|9802.6|9797.6|9799.6|9794.6|35
1756267500000|2025-08-27 04:05:00|9802.4|9797.4|9802.1|9797.1|9802.6|9797.6|9801.4|9796.4|4
1756267800000|2025-08-27 04:10:00|9802.2|9797.2|9801.9|9796.9|9803.2|9798.2|9801.9|9796.9|4
1756268100000|2025-08-27 04:15:00|9802.1|9797.1|9803.4|9798.4|9803.7|9798.7|9801.9|9796.9|20
1756268400000|2025-08-27 04:20:00|9803.5|9798.5|9805.9|9800.9|9806.6|9801.6|9803.4|9798.4|19
1756268700000|2025-08-27 04:25:00|9806.1|9801.1|9805.1|9800.1|9806.2|9801.2|9804.9|9799.9|7
1756269000000|2025-08-27 04:30:00|9805.2|9800.2|9804.9|9799.9|9805.4|9800.4|9804.4|9799.4|8
1756269300000|2025-08-27 04:35:00|9805.2|9800.2|9805.7|9800.7|9805.7|9800.7|9804.2|9799.2|6
1756269600000|2025-08-27 04:40:00|9805.9|9800.9|9808.4|9803.4|9808.4|9803.4|9805.2|9800.2|55
1756269900000|2025-08-27 04:45:00|9808.2|9803.2|9808.4|9803.4|9808.5|9803.5|9807.4|9802.4|28
1756270200000|2025-08-27 04:50:00|9808.2|9803.2|9807.4|9802.4|9808.4|9803.4|9807.2|9802.2|19
1756270500000|2025-08-27 04:55:00|9807.5|9802.5|9807.2|9802.2|9807.7|9802.7|9807.1|9802.1|9
1756270800000|2025-08-27 05:00:00|9807.4|9802.4|9807.2|9802.2|9807.7|9802.7|9806.9|9801.9|10
1756271100000|2025-08-27 05:05:00|9807.7|9802.7|9807.2|9802.2|9807.7|9802.7|9807.2|9802.2|5
1756271400000|2025-08-27 05:10:00|9807.1|9802.1|9805.4|9800.4|9807.2|9802.2|9805.4|9800.4|4
1756271700000|2025-08-27 05:15:00|9805.2|9800.2|9805.2|9800.2|9805.7|9800.7|9804.2|9799.2|40
1756272000000|2025-08-27 05:20:00|9805.4|9800.4|9805.6|9800.6|9805.9|9800.9|9804.4|9799.4|15
1756272300000|2025-08-27 05:25:00|9805.4|9800.4|9804.9|9799.9|9806.2|9801.2|9804.2|9799.2|13
1756272600000|2025-08-27 05:30:00|9804.7|9799.7|9804.2|9799.2|9805.4|9800.4|9804.2|9799.2|27
1756272900000|2025-08-27 05:35:00|9804.1|9799.1|9803.9|9798.9|9804.2|9799.2|9803.6|9798.6|16
1756273200000|2025-08-27 05:40:00|9804.4|9799.4|9803.6|9798.6|9804.7|9799.7|9803.6|9798.6|31
1756273500000|2025-08-27 05:45:00|9803.9|9798.9|9803.4|9798.4|9804.2|9799.2|9803.4|9798.4|12
1756273800000|2025-08-27 05:50:00|9803.6|9798.6|9804.1|9799.1|9804.1|9799.1|9802.8|9797.8|14
1756274100000|2025-08-27 05:55:00|9803.8|9798.8|9802.6|9797.6|9803.9|9798.9|9802.6|9797.6|45
1756274400000|2025-08-27 06:00:00|9802.8|9797.8|9802.2|9797.2|9803.1|9798.1|9802.1|9797.1|51
1756274700000|2025-08-27 06:05:00|9802.1|9797.1|9803|9798|9803.5|9798.5|9800.1|9795.1|60
1756275000000|2025-08-27 06:10:00|9803.2|9798.2|9802.7|9797.7|9803.7|9798.7|9802.1|9797.1|49
1756275300000|2025-08-27 06:15:00|9802.6|9797.6|9803.2|9798.2|9803.2|9798.2|9801.9|9796.9|45
1756275600000|2025-08-27 06:20:00|9802.9|9797.9|9801.5|9796.5|9803.2|9798.2|9801|9796|30
1756275900000|2025-08-27 06:25:00|9801.2|9796.2|9801.7|9796.7|9801.9|9796.9|9800.4|9795.4|54
1756276200000|2025-08-27 06:30:00|9802.2|9797.2|9800.5|9795.5|9802.2|9797.2|9799.7|9794.7|43
1756276500000|2025-08-27 06:35:00|9800.6|9795.6|9800.2|9795.2|9802|9797|9800|9795|72
1756276800000|2025-08-27 06:40:00|9800.3|9795.3|9798.2|9793.2|9800.5|9795.5|9797.9|9792.9|18
1756277100000|2025-08-27 06:45:00|9797.7|9792.7|9799.2|9794.2|9799.7|9794.7|9797.7|9792.7|6
1756277400000|2025-08-27 06:50:00|9799|9794|9800.2|9795.2|9800.3|9795.3|9798.4|9793.4|30
1756277700000|2025-08-27 06:55:00|9800.3|9795.3|9799.6|9794.6|9803.6|9798.6|9799.6|9794.6|49
1756278000000|2025-08-27 07:00:00|9799.5|9794.5|9802.2|9797.2|9804.6|9799.6|9798.9|9793.9|69
1756278300000|2025-08-27 07:05:00|9802.4|9797.4|9801.6|9796.6|9803.1|9798.1|9801.1|9796.1|15
1756278600000|2025-08-27 07:10:00|9801.7|9796.7|9806.6|9801.6|9807|9802|9801.7|9796.7|22
1756278900000|2025-08-27 07:15:00|9806.8|9801.8|9806|9801|9807.6|9802.6|9804.8|9799.8|17
1756279200000|2025-08-27 07:20:00|9806.2|9801.2|9807.1|9802.1|9807.1|9802.1|9805.9|9800.9|12
1756279500000|2025-08-27 07:25:00|9806.9|9801.9|9811.5|9806.5|9811.7|9806.7|9805.7|9800.7|50
1756279800000|2025-08-27 07:30:00|9811.4|9806.4|9813.2|9808.2|9813.7|9808.7|9810.9|9805.9|84
1756280100000|2025-08-27 07:35:00|9813.3|9808.3|9815|9810|9817.7|9812.7|9812.7|9807.7|79
1756280400000|2025-08-27 07:40:00|9814.9|9809.9|9813.7|9808.7|9816.7|9811.7|9813.4|9808.4|33
1756280700000|2025-08-27 07:45:00|9813.8|9808.8|9815.7|9810.7|9816.7|9811.7|9812.4|9807.4|22
1756281000000|2025-08-27 07:50:00|9816|9811|9811.8|9806.8|9816.4|9811.4|9811.5|9806.5|26
1756281300000|2025-08-27 07:55:00|9811.7|9806.7|9811|9806|9812.5|9807.5|9810.5|9805.5|34
1756281600000|2025-08-27 08:00:00|9811.2|9806.2|9814.3|9809.3|9814.6|9809.6|9810.2|9805.2|123
1756281900000|2025-08-27 08:05:00|9814|9809|9817.8|9812.8|9818.3|9813.3|9814|9809|79
1756282200000|2025-08-27 08:10:00|9818.2|9813.2|9821.1|9816.1|9822.2|9817.2|9817.8|9812.8|56
1756282500000|2025-08-27 08:15:00|9821.4|9816.4|9820.3|9815.3|9824.6|9819.6|9820|9815|59
1756282800000|2025-08-27 08:20:00|9820.6|9815.6|9820.8|9815.8|9821.8|9816.8|9819.8|9814.8|92
1756283100000|2025-08-27 08:25:00|9820.6|9815.6|9822.8|9817.8|9822.8|9817.8|9820.3|9815.3|58
1756283400000|2025-08-27 08:30:00|9822.9|9817.9|9829.1|9824.1|9829.1|9824.1|9822.9|9817.9|161
1756283700000|2025-08-27 08:35:00|9829.4|9824.4|9826.6|9821.6|9829.6|9824.6|9826.1|9821.1|69
1756284000000|2025-08-27 08:40:00|9826.5|9821.5|9824.2|9819.2|9826.6|9821.6|9823.9|9818.9|93
1756284300000|2025-08-27 08:45:00|9823.9|9818.9|9823|9818|9824.2|9819.2|9822|9817|92
1756284600000|2025-08-27 08:50:00|9823.2|9818.2|9822.6|9817.6|9823.2|9818.2|9822.2|9817.2|63
1756284900000|2025-08-27 08:55:00|9822.4|9817.4|9821.2|9816.2|9822.5|9817.5|9820.7|9815.7|45
1756285200000|2025-08-27 09:00:00|9820.9|9815.9|9821.7|9816.7|9823|9818|9819.4|9814.4|88
1756285500000|2025-08-27 09:05:00|9821.2|9816.2|9822.1|9817.1|9823.7|9818.7|9820.7|9815.7|54
1756285800000|2025-08-27 09:10:00|9822.3|9817.3|9820|9815|9822.3|9817.3|9819.2|9814.2|73
1756286100000|2025-08-27 09:15:00|9820.2|9815.2|9818.7|9813.7|9820.2|9815.2|9818.7|9813.7|36
1756286400000|2025-08-27 09:20:00|9818.5|9813.5|9817.9|9812.9|9819.2|9814.2|9817.2|9812.2|59
1756286700000|2025-08-27 09:25:00|9818.2|9813.2|9816.7|9811.7|9818.7|9813.7|9816.7|9811.7|66
1756287000000|2025-08-27 09:30:00|9816.9|9811.9|9817.2|9812.2|9818.4|9813.4|9816.7|9811.7|43
1756287300000|2025-08-27 09:35:00|9817.4|9812.4|9818.6|9813.6|9819.6|9814.6|9816.7|9811.7|83
1756287600000|2025-08-27 09:40:00|9818.4|9813.4|9819.9|9814.9|9820.9|9815.9|9818.4|9813.4|36
1756287900000|2025-08-27 09:45:00|9819.7|9814.7|9820.2|9815.2|9820.2|9815.2|9818.7|9813.7|39
1756288200000|2025-08-27 09:50:00|9819.8|9814.8|9820.7|9815.7|9821|9816|9819.2|9814.2|85
1756288500000|2025-08-27 09:55:00|9821|9816|9821.7|9816.7|9821.7|9816.7|9819.9|9814.9|29
1756288800000|2025-08-27 10:00:00|9821.9|9816.9|9822.7|9817.7|9823.9|9818.9|9821.9|9816.9|24
1756289100000|2025-08-27 10:05:00|9823.2|9818.2|9820|9815|9823.9|9818.9|9819.6|9814.6|31
1756289400000|2025-08-27 10:10:00|9820.2|9815.2|9822.4|9817.4|9823.2|9818.2|9820.2|9815.2|18
1756289700000|2025-08-27 10:15:00|9822.5|9817.5|9824.2|9819.2|9824.7|9819.7|9822.2|9817.2|11
1756290000000|2025-08-27 10:20:00|9824.4|9819.4|9824.7|9819.7|9826.2|9821.2|9824.2|9819.2|35
1756290300000|2025-08-27 10:25:00|9825.5|9820.5|9824.9|9819.9|9826|9821|9824.1|9819.1|25
1756290600000|2025-08-27 10:30:00|9825.1|9820.1|9826.4|9821.4|9826.9|9821.9|9824.6|9819.6|36
1756290900000|2025-08-27 10:35:00|9826.1|9821.1|9826.1|9821.1|9827.7|9822.7|9825.5|9820.5|16
1756291200000|2025-08-27 10:40:00|9825.9|9820.9|9826.6|9821.6|9826.6|9821.6|9824.6|9819.6|8
1756291500000|2025-08-27 10:45:00|9827.1|9822.1|9826.6|9821.6|9827.6|9822.6|9825.1|9820.1|14
1756291800000|2025-08-27 10:50:00|9826.4|9821.4|9828.4|9823.4|9828.9|9823.9|9826.3|9821.3|18
1756292100000|2025-08-27 10:55:00|9828.3|9823.3|9829.6|9824.6|9829.7|9824.7|9827.1|9822.1|45
1756292400000|2025-08-27 11:00:00|9829.4|9824.4|9831.1|9826.1|9833.1|9828.1|9829.1|9824.1|86
1756292700000|2025-08-27 11:05:00|9831.2|9826.2|9827.6|9822.6|9831.7|9826.7|9827.6|9822.6|24
1756293000000|2025-08-27 11:10:00|9827.4|9822.4|9823.2|9818.2|9828|9823|9822.6|9817.6|33
1756293300000|2025-08-27 11:15:00|9823|9818|9826.1|9821.1|9826.1|9821.1|9823|9818|15
1756293600000|2025-08-27 11:20:00|9825.9|9820.9|9825.6|9820.6|9826.4|9821.4|9825.6|9820.6|18
1756293900000|2025-08-27 11:25:00|9826.1|9821.1|9826.6|9821.6|9827.6|9822.6|9825.6|9820.6|15
1756294200000|2025-08-27 11:30:00|9826.2|9821.2|9824.9|9819.9|9826.6|9821.6|9822.2|9817.2|58
1756294500000|2025-08-27 11:35:00|9824.7|9819.7|9826.2|9821.2|9826.9|9821.9|9823.4|9818.4|22
1756294800000|2025-08-27 11:40:00|9826.1|9821.1|9828.7|9823.7|9829.1|9824.1|9826.1|9821.1|27
1756295100000|2025-08-27 11:45:00|9829.1|9824.1|9825.6|9820.6|9829.4|9824.4|9825.1|9820.1|26
1756295400000|2025-08-27 11:50:00|9825.4|9820.4|9824.1|9819.1|9825.8|9820.8|9822.4|9817.4|53
1756295700000|2025-08-27 11:55:00|9824.2|9819.2|9825.8|9820.8|9825.9|9820.9|9823.8|9818.8|17
1756296000000|2025-08-27 12:00:00|9825.5|9820.5|9824.6|9819.6|9825.5|9820.5|9822.6|9817.6|48
1756296300000|2025-08-27 12:05:00|9824.4|9819.4|9819.6|9814.6|9824.4|9819.4|9819.6|9814.6|81
1756296600000|2025-08-27 12:10:00|9819.9|9814.9|9820.1|9815.1|9820.8|9815.8|9819.6|9814.6|16
1756296900000|2025-08-27 12:15:00|9819.7|9814.7|9818.1|9813.1|9820.4|9815.4|9817.6|9812.6|97
1756297200000|2025-08-27 12:20:00|9817.9|9812.9|9817.9|9812.9|9819.1|9814.1|9815.6|9810.6|197
1756297500000|2025-08-27 12:25:00|9817.4|9812.4|9819.6|9814.6|9820.2|9815.2|9817.4|9812.4|70
1756297800000|2025-08-27 12:30:00|9819.4|9814.4|9818.4|9813.4|9820.1|9815.1|9817.8|9812.8|62
1756298100000|2025-08-27 12:35:00|9818.8|9813.8|9821.3|9816.3|9822.4|9817.4|9818.5|9813.5|132
1756298400000|2025-08-27 12:40:00|9821.1|9816.1|9824.1|9819.1|9824.3|9819.3|9819.9|9814.9|42
1756298700000|2025-08-27 12:45:00|9824.3|9819.3|9818.8|9813.8|9824.6|9819.6|9818.8|9813.8|70
1756299000000|2025-08-27 12:50:00|9818.9|9813.9|9819.5|9814.5|9820.3|9815.3|9818.3|9813.3|51
1756299300000|2025-08-27 12:55:00|9819.7|9814.7|9822.6|9817.6|9824.3|9819.3|9819.7|9814.7|101
1756299600000|2025-08-27 13:00:00|9822.8|9817.8|9821.6|9816.6|9824.1|9819.1|9819.1|9814.1|88
1756299900000|2025-08-27 13:05:00|9821.8|9816.8|9815.6|9810.6|9822.1|9817.1|9814.4|9809.4|67
1756300200000|2025-08-27 13:10:00|9816.3|9811.3|9815.8|9810.8|9816.8|9811.8|9814.8|9809.8|42
1756300500000|2025-08-27 13:15:00|9816.1|9811.1|9817.6|9812.6|9819.1|9814.1|9815.3|9810.3|26
1756300800000|2025-08-27 13:20:00|9817.5|9812.5|9818.3|9813.3|9818.5|9813.5|9816.8|9811.8|34
1756301100000|2025-08-27 13:25:00|9818.5|9813.5|9818.3|9813.3|9819.3|9814.3|9817.2|9812.2|31
1756301400000|2025-08-27 13:30:00|9818.2|9813.2|9819.3|9814.3|9822|9817|9817.8|9812.8|39
1756301700000|2025-08-27 13:35:00|9819.5|9814.5|9823.3|9818.3|9823.4|9818.4|9819|9814|56
1756302000000|2025-08-27 13:40:00|9822.8|9817.8|9824|9819|9824.3|9819.3|9822.5|9817.5|30
1756302300000|2025-08-27 13:45:00|9823.8|9818.8|9821.1|9816.1|9824.3|9819.3|9820.4|9815.4|145
1756302600000|2025-08-27 13:50:00|9820.9|9815.9|9813.9|9808.9|9820.9|9815.9|9813.4|9808.4|118
1756302900000|2025-08-27 13:55:00|9813.8|9808.8|9816.9|9811.9|9816.9|9811.9|9812.1|9807.1|124
1756303200000|2025-08-27 14:00:00|9817.3|9812.3|9816.4|9811.4|9817.8|9812.8|9813.3|9808.3|52
1756303500000|2025-08-27 14:05:00|9816.8|9811.8|9817.1|9812.1|9820.4|9815.4|9815.8|9810.8|113
1756303800000|2025-08-27 14:10:00|9816.9|9811.9|9818.1|9813.1|9818.6|9813.6|9815.1|9810.1|130
1756304100000|2025-08-27 14:15:00|9818|9813|9819.1|9814.1|9819.3|9814.3|9817|9812|123
1756304400000|2025-08-27 14:20:00|9818.9|9813.9|9820.6|9815.6|9822.1|9817.1|9817.3|9812.3|50
1756304700000|2025-08-27 14:25:00|9820.8|9815.8|9819.9|9814.9|9821.2|9816.2|9818.7|9813.7|44
1756305000000|2025-08-27 14:30:00|9820.2|9815.2|9818.9|9813.9|9821.4|9816.4|9818.3|9813.3|110
1756305300000|2025-08-27 14:35:00|9818.8|9813.8|9823.1|9818.1|9823.9|9818.9|9818.8|9813.8|40
1756305600000|2025-08-27 14:40:00|9822.9|9817.9|9820.9|9815.9|9823.5|9818.5|9820.4|9815.4|48
1756305900000|2025-08-27 14:45:00|9820.8|9815.8|9818.8|9813.8|9821.8|9816.8|9818.6|9813.6|36
1756306200000|2025-08-27 14:50:00|9818.6|9813.6|9813.4|9808.4|9818.9|9813.9|9811.4|9806.4|45
1756306500000|2025-08-27 14:55:00|9813.6|9808.6|9814|9809|9815.9|9810.9|9812.8|9807.8|120
1756306800000|2025-08-27 15:00:00|9813.9|9808.9|9805.8|9800.8|9814.1|9809.1|9805.5|9800.5|78
1756307100000|2025-08-27 15:05:00|9806|9801|9803.9|9798.9|9806.3|9801.3|9802.4|9797.4|76
1756307400000|2025-08-27 15:10:00|9803.8|9798.8|9803.3|9798.3|9805.9|9800.9|9803.1|9798.1|32
1756307700000|2025-08-27 15:15:00|9803.4|9798.4|9804.6|9799.6|9804.7|9799.7|9802.8|9797.8|22
1756308000000|2025-08-27 15:20:00|9804.5|9799.5|9803.3|9798.3|9805.2|9800.2|9803|9798|33
1756308300000|2025-08-27 15:25:00|9803.4|9798.4|9803.6|9798.6|9805.6|9800.6|9803.3|9798.3|25
1756308600000|2025-08-27 15:30:00|9803.3|9798.3|9804.3|9799.3|9805.7|9800.7|9802.1|9797.1|43
1756308900000|2025-08-27 15:35:00|9803.9|9798.9|9803.1|9798.1|9804.7|9799.7|9802.6|9797.6|35
1756309200000|2025-08-27 15:40:00|9803|9798|9801.7|9796.7|9803.6|9798.6|9800.9|9795.9|23
1756309500000|2025-08-27 15:45:00|9801.6|9796.6|9803.9|9798.9|9803.9|9798.9|9801.3|9796.3|27
1756309800000|2025-08-27 15:50:00|9804|9799|9804.4|9799.4|9805.1|9800.1|9803.5|9798.5|22
1756310100000|2025-08-27 15:55:00|9804.6|9799.6|9802.4|9797.4|9804.7|9799.7|9802.1|9797.1|23
1756310400000|2025-08-27 16:00:00|9802.3|9797.3|9800.7|9795.7|9802.4|9797.4|9800.6|9795.6|37
1756310700000|2025-08-27 16:05:00|9800.6|9795.6|9797.7|9792.7|9801|9796|9797.6|9792.6|66
1756311000000|2025-08-27 16:10:00|9797.9|9792.9|9797.4|9792.4|9798.3|9793.3|9797.1|9792.1|20
1756311300000|2025-08-27 16:15:00|9797.2|9792.2|9798.6|9793.6|9799.9|9794.9|9797.1|9792.1|34
1756311600000|2025-08-27 16:20:00|9798.5|9793.5|9797.3|9792.3|9798.6|9793.6|9796.8|9791.8|36
1756311900000|2025-08-27 16:25:00|9797.1|9792.1|9794.5|9789.5|9797.1|9792.1|9794.5|9789.5|19
1756312200000|2025-08-27 16:30:00|9794.8|9789.8|9791|9786|9795.1|9790.1|9790.8|9785.8|76
1756312500000|2025-08-27 16:35:00|9790.8|9785.8|9791.4|9786.4|9792|9787|9790.2|9785.2|22
1756312800000|2025-08-27 16:40:00|9791.2|9786.2|9788.3|9783.3|9791.2|9786.2|9787.5|9782.5|21
1756313100000|2025-08-27 16:45:00|9788.5|9783.5|9779.5|9774.5|9788.5|9783.5|9779.5|9774.5|144
1756313400000|2025-08-27 16:50:00|9779.4|9774.4|9779.5|9774.5|9781.3|9776.3|9778.2|9773.2|30
1756313700000|2025-08-27 16:55:00|9780.4|9775.4|9779.5|9774.5|9780.8|9775.8|9778.2|9773.2|187
1756314000000|2025-08-27 17:00:00|9779|9774|9776|9771|9780.4|9775.4|9776|9771|88
1756314300000|2025-08-27 17:05:00|9776.2|9771.2|9779|9774|9780.8|9775.8|9776.2|9771.2|87
1756314600000|2025-08-27 17:10:00|9779.1|9774.1|9779.2|9774.2|9781.1|9776.1|9779|9774|17
1756314900000|2025-08-27 17:15:00|9779.5|9774.5|9778.3|9773.3|9779.5|9774.5|9777.3|9772.3|57
1756315200000|2025-08-27 17:20:00|9778.2|9773.2|9779.3|9774.3|9780.1|9775.1|9778|9773|31
1756315500000|2025-08-27 17:25:00|9779.1|9774.1|9781.9|9776.9|9781.9|9776.9|9778.6|9773.6|99
1756315800000|2025-08-27 17:30:00|9781.7|9776.7|9781.9|9776.9|9782.7|9777.7|9781.6|9776.6|53
1756316100000|2025-08-27 17:35:00|9781.8|9776.8|9780.8|9775.8|9782.9|9777.9|9780.6|9775.6|40
1756316400000|2025-08-27 17:40:00|9780.6|9775.6|9780.6|9775.6|9781.2|9776.2|9780.3|9775.3|26
1756316700000|2025-08-27 17:45:00|9780.5|9775.5|9779.1|9774.1|9780.6|9775.6|9778.3|9773.3|47
1756317000000|2025-08-27 17:50:00|9778.9|9773.9|9780.3|9775.3|9780.3|9775.3|9778.3|9773.3|100
1756317300000|2025-08-27 17:55:00|9780.5|9775.5|9778.9|9773.9|9781.2|9776.2|9778.6|9773.6|33
1756317600000|2025-08-27 18:00:00|9779.2|9774.2|9781.3|9776.3|9781.3|9776.3|9778.9|9773.9|53
1756317900000|2025-08-27 18:05:00|9781.2|9776.2|9785.2|9780.2|9785.5|9780.5|9781.2|9776.2|47
1756318200000|2025-08-27 18:10:00|9785.3|9780.3|9784.1|9779.1|9786.7|9781.7|9784.1|9779.1|54
1756318500000|2025-08-27 18:15:00|9783.9|9778.9|9783.7|9778.7|9784.1|9779.1|9782.9|9777.9|61
1756318800000|2025-08-27 18:20:00|9783.6|9778.6|9783.2|9778.2|9783.6|9778.6|9782.1|9777.1|8
1756319100000|2025-08-27 18:25:00|9782.9|9777.9|9781.2|9776.2|9783.2|9778.2|9780.8|9775.8|16
1756319400000|2025-08-27 18:30:00|9781.6|9776.6|9783.6|9778.6|9783.8|9778.8|9781|9776|29
1756319700000|2025-08-27 18:35:00|9783.5|9778.5|9783.9|9778.9|9784.8|9779.8|9782.9|9777.9|37
1756320000000|2025-08-27 18:40:00|9783.8|9778.8|9780.7|9775.7|9783.8|9778.8|9780.6|9775.6|99
1756320300000|2025-08-27 18:45:00|9780.9|9775.9|9782.9|9777.9|9783.7|9778.7|9780.9|9775.9|28
1756320600000|2025-08-27 18:50:00|9783.1|9778.1|9783.7|9778.7|9783.7|9778.7|9782.6|9777.6|21
1756320900000|2025-08-27 18:55:00|9783.6|9778.6|9783.7|9778.7|9784.5|9779.5|9782.6|9777.6|154
1756321200000|2025-08-27 19:00:00|9783.9|9778.9|9783.6|9778.6|9785|9780|9783.6|9778.6|12
1756321500000|2025-08-27 19:05:00|9783.3|9778.3|9783.7|9778.7|9784|9779|9783.1|9778.1|10
1756321800000|2025-08-27 19:10:00|9783.6|9778.6|9784.7|9779.7|9785.2|9780.2|9783.4|9778.4|11
1756322100000|2025-08-27 19:15:00|9784.6|9779.6|9784.1|9779.1|9784.6|9779.6|9784.1|9779.1|6
1756322400000|2025-08-27 19:20:00|9784.2|9779.2|9785.2|9780.2|9785.2|9780.2|9784.1|9779.1|5
1756322700000|2025-08-27 19:25:00|9784.7|9779.7|9783.6|9778.6|9784.9|9779.9|9783.6|9778.6|14
1756323000000|2025-08-27 19:30:00|9783.3|9778.3|9783.2|9778.2|9783.4|9778.4|9782.6|9777.6|2
1756323300000|2025-08-27 19:35:00|9783.3|9778.3|9783.9|9778.9|9784.7|9779.7|9783.3|9778.3|4
1756323600000|2025-08-27 19:40:00|9784|9779|9783.4|9778.4|9784.3|9779.3|9783.3|9778.3|6
1756323900000|2025-08-27 19:45:00|9783.5|9778.5|9783.5|9778.5|9783.5|9778.5|9783.3|9778.3|2
1756324200000|2025-08-27 19:50:00|9783.4|9778.4|9783.8|9778.8|9784.1|9779.1|9783.4|9778.4|59
1756324500000|2025-08-27 19:55:00|9783.7|9778.7|9781.9|9776.9|9783.7|9778.7|9781.4|9776.4|26
1756324800000|2025-08-27 20:00:00|9781.8|9776.8|9781.5|9776.5|9782.5|9777.5|9781.1|9776.1|49
1756325100000|2025-08-27 20:05:00|9781.8|9776.8|9782.3|9777.3|9782.3|9777.3|9781.7|9776.7|6
1756325400000|2025-08-27 20:10:00|9782.8|9777.8|9783|9778|9783.8|9778.8|9782.7|9777.7|42
1756325700000|2025-08-27 20:15:00|9783.2|9778.2|9783.2|9778.2|9783.3|9778.3|9783.2|9778.2|2
1756326000000|2025-08-27 20:20:00|9783|9778|9782.3|9777.3|9783.8|9778.8|9781.6|9776.6|37
1756326300000|2025-08-27 20:25:00|9782.5|9777.5|9782.6|9777.6|9783.3|9778.3|9782.5|9777.5|4
1756326600000|2025-08-27 20:30:00|9782.4|9777.4|9780.8|9775.8|9782.4|9777.4|9780.6|9775.6|59
1756326900000|2025-08-27 20:35:00|9780.9|9775.9|9781.6|9776.6|9781.7|9776.7|9780.8|9775.8|35
1756327200000|2025-08-27 20:40:00|9781.4|9776.4|9781.2|9776.2|9781.4|9776.4|9780.6|9775.6|24
1756327500000|2025-08-27 20:45:00|9781|9776|9780.9|9775.9|9781.7|9776.7|9780.9|9775.9|6
1756327800000|2025-08-27 20:50:00|9780.8|9775.8|9779.9|9774.9|9780.9|9775.9|9779.9|9774.9|5
1756328100000|2025-08-27 20:55:00|9780.1|9775.1|9779.4|9774.4|9780.2|9775.2|9779.2|9774.2|25
1756339200000|2025-08-28 00:00:00|9775.1|9770.1|9774.9|9769.9|9775.3|9770.3|9774.2|9769.2|100
1756339500000|2025-08-28 00:05:00|9775.1|9770.1|9777.8|9772.8|9778.2|9773.2|9775.1|9770.1|24
1756339800000|2025-08-28 00:10:00|9778.2|9773.2|9779.6|9774.6|9779.6|9774.6|9778|9773|17
1756340100000|2025-08-28 00:15:00|9779.3|9774.3|9777.5|9772.5|9779.6|9774.6|9777.5|9772.5|11
1756340400000|2025-08-28 00:20:00|9777.7|9772.7|9777.5|9772.5|9778.4|9773.4|9777.5|9772.5|10
1756340700000|2025-08-28 00:25:00|9777.6|9772.6|9777.9|9772.9|9778.6|9773.6|9777.6|9772.6|23
1756341000000|2025-08-28 00:30:00|9778.1|9773.1|9778.9|9773.9|9779.1|9774.1|9778.1|9773.1|7
1756341300000|2025-08-28 00:35:00|9778.6|9773.6|9778.2|9773.2|9779.1|9774.1|9778|9773|4
1756341600000|2025-08-28 00:40:00|9778.5|9773.5|9778.3|9773.3|9778.9|9773.9|9778.2|9773.2|2
1756341900000|2025-08-28 00:45:00|9778.5|9773.5|9777.3|9772.3|9778.5|9773.5|9777|9772|4
1756342200000|2025-08-28 00:50:00|9777.4|9772.4|9776.6|9771.6|9777.6|9772.6|9776.5|9771.5|5
1756342500000|2025-08-28 00:55:00|9776.5|9771.5|9775.6|9770.6|9778.5|9773.5|9775.6|9770.6|14
1756342800000|2025-08-28 01:00:00|9775.4|9770.4|9774.6|9769.6|9776.3|9771.3|9774.3|9769.3|20
1756343100000|2025-08-28 01:05:00|9774.3|9769.3|9774|9769|9774.4|9769.4|9774|9769|30
1756343400000|2025-08-28 01:10:00|9773.8|9768.8|9772.8|9767.8|9773.9|9768.9|9772.3|9767.3|20
1756343700000|2025-08-28 01:15:00|9772.3|9767.3|9772.6|9767.6|9773.2|9768.2|9771.6|9766.6|10
1756344000000|2025-08-28 01:20:00|9772.9|9767.9|9775.4|9770.4|9776.7|9771.7|9772.9|9767.9|15
1756344300000|2025-08-28 01:25:00|9775.3|9770.3|9775.7|9770.7|9776.2|9771.2|9775.1|9770.1|10
1756344600000|2025-08-28 01:30:00|9775.3|9770.3|9775|9770|9775.3|9770.3|9772.6|9767.6|9
1756344900000|2025-08-28 01:35:00|9775.2|9770.2|9777.5|9772.5|9779.5|9774.5|9775.2|9770.2|9
1756345200000|2025-08-28 01:40:00|9777.7|9772.7|9777.7|9772.7|9778|9773|9777|9772|60
1756345500000|2025-08-28 01:45:00|9777.5|9772.5|9776.5|9771.5|9778|9773|9776.4|9771.4|6
1756345800000|2025-08-28 01:50:00|9776.7|9771.7|9777.2|9772.2|9777.8|9772.8|9776.6|9771.6|11
1756346100000|2025-08-28 01:55:00|9777.5|9772.5|9776.1|9771.1|9777.5|9772.5|9776.1|9771.1|10
1756346400000|2025-08-28 02:00:00|9776.2|9771.2|9774.2|9769.2|9776.4|9771.4|9772.8|9767.8|8
1756346700000|2025-08-28 02:05:00|9774.4|9769.4|9771.8|9766.8|9774.4|9769.4|9771.6|9766.6|24
1756347000000|2025-08-28 02:10:00|9771.6|9766.6|9770.7|9765.7|9771.7|9766.7|9768.6|9763.6|15
1756347300000|2025-08-28 02:15:00|9770.6|9765.6|9770.4|9765.4|9770.7|9765.7|9769.6|9764.6|6
1756347600000|2025-08-28 02:20:00|9770.5|9765.5|9770.2|9765.2|9770.9|9765.9|9769.4|9764.4|26
1756347900000|2025-08-28 02:25:00|9770.1|9765.1|9770.9|9765.9|9771.7|9766.7|9770.1|9765.1|14
1756348200000|2025-08-28 02:30:00|9771|9766|9771.2|9766.2|9771.7|9766.7|9770.2|9765.2|13
1756348500000|2025-08-28 02:35:00|9771|9766|9772.4|9767.4|9772.7|9767.7|9770.6|9765.6|20
1756348800000|2025-08-28 02:40:00|9772.2|9767.2|9771.2|9766.2|9772.2|9767.2|9770.4|9765.4|9
1756349100000|2025-08-28 02:45:00|9771|9766|9769.5|9764.5|9771.2|9766.2|9769.5|9764.5|12
1756349400000|2025-08-28 02:50:00|9769.8|9764.8|9769.2|9764.2|9769.8|9764.8|9768.7|9763.7|27
1756349700000|2025-08-28 02:55:00|9769.5|9764.5|9768.9|9763.9|9770.2|9765.2|9768.9|9763.9|5
1756350000000|2025-08-28 03:00:00|9769|9764|9769.6|9764.6|9770.2|9765.2|9768.4|9763.4|8
1756350300000|2025-08-28 03:05:00|9769.7|9764.7|9768.1|9763.1|9769.9|9764.9|9768.1|9763.1|17
1756350600000|2025-08-28 03:10:00|9768.2|9763.2|9768.4|9763.4|9768.4|9763.4|9767.6|9762.6|22
1756350900000|2025-08-28 03:15:00|9768.6|9763.6|9769.1|9764.1|9769.2|9764.2|9767.9|9762.9|23
1756351200000|2025-08-28 03:20:00|9768.9|9763.9|9769.5|9764.5|9769.7|9764.7|9768.9|9763.9|5
1756351500000|2025-08-28 03:25:00|9769.4|9764.4|9771.3|9766.3|9771.3|9766.3|9769.4|9764.4|15
1756351800000|2025-08-28 03:30:00|9771.4|9766.4|9771.3|9766.3|9771.8|9766.8|9770.8|9765.8|19
1756352100000|2025-08-28 03:35:00|9771.4|9766.4|9772.1|9767.1|9772.1|9767.1|9770.3|9765.3|48
1756352400000|2025-08-28 03:40:00|9772.2|9767.2|9773.1|9768.1|9773.7|9768.7|9772.1|9767.1|6
1756352700000|2025-08-28 03:45:00|9773.2|9768.2|9773.1|9768.1|9773.6|9768.6|9772.3|9767.3|4
1756353000000|2025-08-28 03:50:00|9773.2|9768.2|9772.7|9767.7|9774.2|9769.2|9772.7|9767.7|6
1756353300000|2025-08-28 03:55:00|9772.6|9767.6|9773.6|9768.6|9773.9|9768.9|9772.4|9767.4|16
1756353600000|2025-08-28 04:00:00|9773.4|9768.4|9774.7|9769.7|9774.7|9769.7|9773.3|9768.3|8
1756353900000|2025-08-28 04:05:00|9774.9|9769.9|9775.6|9770.6|9775.7|9770.7|9774.8|9769.8|15
1756354200000|2025-08-28 04:10:00|9775.4|9770.4|9775.3|9770.3|9776.3|9771.3|9773.8|9768.8|32
1756354500000|2025-08-28 04:15:00|9775.1|9770.1|9774.1|9769.1|9775.1|9770.1|9773.6|9768.6|25
1756354800000|2025-08-28 04:20:00|9774.2|9769.2|9774.7|9769.7|9775.2|9770.2|9774.1|9769.1|4
1756355100000|2025-08-28 04:25:00|9774.9|9769.9|9774.1|9769.1|9774.9|9769.9|9773.8|9768.8|12
1756355400000|2025-08-28 04:30:00|9774.3|9769.3|9774.6|9769.6|9775.2|9770.2|9774.3|9769.3|13
1756355700000|2025-08-28 04:35:00|9774.7|9769.7|9774.9|9769.9|9775.1|9770.1|9773.1|9768.1|28
1756356000000|2025-08-28 04:40:00|9775.1|9770.1|9775.1|9770.1|9775.6|9770.6|9774.8|9769.8|2
1756356300000|2025-08-28 04:45:00|9775.3|9770.3|9775.6|9770.6|9775.8|9770.8|9775.3|9770.3|6
1756356600000|2025-08-28 04:50:00|9775.4|9770.4|9776.6|9771.6|9776.7|9771.7|9775.1|9770.1|2
1756356900000|2025-08-28 04:55:00|9776.3|9771.3|9776.4|9771.4|9777.1|9772.1|9776.3|9771.3|3
1756357200000|2025-08-28 05:00:00|9776.7|9771.7|9776.6|9771.6|9777.1|9772.1|9776.6|9771.6|7
1756357500000|2025-08-28 05:05:00|9776.7|9771.7|9776.6|9771.6|9776.9|9771.9|9776.1|9771.1|1
1756357800000|2025-08-28 05:10:00|9776.4|9771.4|9776.1|9771.1|9777.1|9772.1|9775.7|9770.7|2
1756358100000|2025-08-28 05:15:00|9775.9|9770.9|9776.4|9771.4|9776.7|9771.7|9775.9|9770.9|5
1756358400000|2025-08-28 05:20:00|9776.6|9771.6|9777.1|9772.1|9777.2|9772.2|9775.6|9770.6|27
1756358700000|2025-08-28 05:25:00|9776.9|9771.9|9775.9|9770.9|9776.9|9771.9|9775.6|9770.6|8
1756359000000|2025-08-28 05:30:00|9775.8|9770.8|9777.1|9772.1|9777.7|9772.7|9775.8|9770.8|25
1756359300000|2025-08-28 05:35:00|9777.3|9772.3|9777.8|9772.8|9778.2|9773.2|9777.3|9772.3|11
1756359600000|2025-08-28 05:40:00|9777.9|9772.9|9778.9|9773.9|9779.6|9774.6|9777.8|9772.8|21
1756359900000|2025-08-28 05:45:00|9779.1|9774.1|9778.3|9773.3|9779.3|9774.3|9777.8|9772.8|17
1756360200000|2025-08-28 05:50:00|9778.4|9773.4|9776.3|9771.3|9778.4|9773.4|9776.3|9771.3|27
1756360500000|2025-08-28 05:55:00|9776.4|9771.4|9777.1|9772.1|9777.6|9772.6|9776.3|9771.3|16
1756360800000|2025-08-28 06:00:00|9777.3|9772.3|9775.1|9770.1|9778.1|9773.1|9774|9769|48
1756361100000|2025-08-28 06:05:00|9774.8|9769.8|9773.3|9768.3|9774.8|9769.8|9773|9768|32
1756361400000|2025-08-28 06:10:00|9773.4|9768.4|9774.3|9769.3|9774.6|9769.6|9772.5|9767.5|56
1756361700000|2025-08-28 06:15:00|9774.1|9769.1|9773.6|9768.6|9774.5|9769.5|9772.3|9767.3|8
1756362000000|2025-08-28 06:20:00|9773.7|9768.7|9773.3|9768.3|9774.7|9769.7|9772.8|9767.8|12
1756362300000|2025-08-28 06:25:00|9773.1|9768.1|9776.9|9771.9|9778.1|9773.1|9773.1|9768.1|28
1756362600000|2025-08-28 06:30:00|9777.1|9772.1|9778.8|9773.8|9780.3|9775.3|9777.1|9772.1|89
1756362900000|2025-08-28 06:35:00|9779.2|9774.2|9776.7|9771.7|9779.3|9774.3|9775.5|9770.5|16
1756363200000|2025-08-28 06:40:00|9777.1|9772.1|9777.9|9772.9|9780.1|9775.1|9776.8|9771.8|22
1756363500000|2025-08-28 06:45:00|9778|9773|9778.2|9773.2|9778.9|9773.9|9777.9|9772.9|33
1756363800000|2025-08-28 06:50:00|9778|9773|9777.9|9772.9|9779.1|9774.1|9776.9|9771.9|29
1756364100000|2025-08-28 06:55:00|9777.6|9772.6|9777.4|9772.4|9777.6|9772.6|9775.9|9770.9|30
1756364400000|2025-08-28 07:00:00|9777.6|9772.6|9773.8|9768.8|9778|9773|9772.7|9767.7|83
1756364700000|2025-08-28 07:05:00|9774|9769|9776.3|9771.3|9776.8|9771.8|9772.8|9767.8|52
1756365000000|2025-08-28 07:10:00|9775.8|9770.8|9776.7|9771.7|9778.3|9773.3|9775.6|9770.6|36
1756365300000|2025-08-28 07:15:00|9776.8|9771.8|9780.5|9775.5|9780.8|9775.8|9776.2|9771.2|16
1756365600000|2025-08-28 07:20:00|9780.6|9775.6|9780.7|9775.7|9781.3|9776.3|9780.1|9775.1|34
1756365900000|2025-08-28 07:25:00|9780.8|9775.8|9779.2|9774.2|9780.8|9775.8|9778.2|9773.2|15
1756366200000|2025-08-28 07:30:00|9779.4|9774.4|9781.9|9776.9|9782.8|9777.8|9779.4|9774.4|29
1756366500000|2025-08-28 07:35:00|9782|9777|9780.7|9775.7|9782.3|9777.3|9780.4|9775.4|28
1756366800000|2025-08-28 07:40:00|9780.6|9775.6|9778.4|9773.4|9780.8|9775.8|9778.1|9773.1|18
1756367100000|2025-08-28 07:45:00|9778.5|9773.5|9779.2|9774.2|9779.3|9774.3|9777.7|9772.7|12
1756367400000|2025-08-28 07:50:00|9779.3|9774.3|9778|9773|9780.2|9775.2|9777|9772|20
1756367700000|2025-08-28 07:55:00|9777.8|9772.8|9774.5|9769.5|9778.7|9773.7|9773.7|9768.7|27
1756368000000|2025-08-28 08:00:00|9774.4|9769.4|9776.2|9771.2|9776.2|9771.2|9773.5|9768.5|42
1756368300000|2025-08-28 08:05:00|9776|9771|9779.9|9774.9|9780.5|9775.5|9776|9771|27
1756368600000|2025-08-28 08:10:00|9780|9775|9782|9777|9784|9779|9780|9775|51
1756368900000|2025-08-28 08:15:00|9782.2|9777.2|9782.4|9777.4|9783.2|9778.2|9781|9776|61
1756369200000|2025-08-28 08:20:00|9782.2|9777.2|9780.3|9775.3|9784|9779|9780.3|9775.3|37
1756369500000|2025-08-28 08:25:00|9780.4|9775.4|9783.2|9778.2|9783.7|9778.7|9780.3|9775.3|57
1756369800000|2025-08-28 08:30:00|9783.4|9778.4|9781.4|9776.4|9785.6|9780.6|9781.2|9776.2|63
1756370100000|2025-08-28 08:35:00|9781|9776|9778.9|9773.9|9781.2|9776.2|9778.6|9773.6|34
1756370400000|2025-08-28 08:40:00|9778.7|9773.7|9776.5|9771.5|9779|9774|9775.2|9770.2|36
1756370700000|2025-08-28 08:45:00|9776.4|9771.4|9775.8|9770.8|9776.5|9771.5|9774.6|9769.6|19
1756371000000|2025-08-28 08:50:00|9775.7|9770.7|9775.9|9770.9|9777|9772|9775.2|9770.2|23
1756371300000|2025-08-28 08:55:00|9776|9771|9775|9770|9776|9771|9774.7|9769.7|12
1756371600000|2025-08-28 09:00:00|9774.7|9769.7|9772.2|9767.2|9774.9|9769.9|9772.1|9767.1|25
1756371900000|2025-08-28 09:05:00|9772.1|9767.1|9770.2|9765.2|9772.1|9767.1|9769.4|9764.4|42
1756372200000|2025-08-28 09:10:00|9770|9765|9771.2|9766.2|9771.4|9766.4|9769.9|9764.9|21
1756372500000|2025-08-28 09:15:00|9771.1|9766.1|9770.9|9765.9|9771.1|9766.1|9769.4|9764.4|19
1756372800000|2025-08-28 09:20:00|9771|9766|9770.4|9765.4|9771.2|9766.2|9769.7|9764.7|13
1756373100000|2025-08-28 09:25:00|9769.9|9764.9|9771.4|9766.4|9771.4|9766.4|9769.9|9764.9|5
1756373400000|2025-08-28 09:30:00|9771.6|9766.6|9769.4|9764.4|9772.4|9767.4|9769.4|9764.4|18
1756373700000|2025-08-28 09:35:00|9769.5|9764.5|9768.4|9763.4|9770.4|9765.4|9768.4|9763.4|11
1756374000000|2025-08-28 09:40:00|9767.9|9762.9|9769.7|9764.7|9769.7|9764.7|9766.4|9761.4|41
1756374300000|2025-08-28 09:45:00|9769.6|9764.6|9770.1|9765.1|9772.2|9767.2|9769.4|9764.4|11
1756374600000|2025-08-28 09:50:00|9769.9|9764.9|9770.6|9765.6|9770.9|9765.9|9769.4|9764.4|17
1756374900000|2025-08-28 09:55:00|9770.7|9765.7|9770.6|9765.6|9771.4|9766.4|9770|9765|45
1756375200000|2025-08-28 10:00:00|9770.8|9765.8|9770.3|9765.3|9770.9|9765.9|9770|9765|28
1756375500000|2025-08-28 10:05:00|9770|9765|9767|9762|9770|9765|9766.9|9761.9|25
1756375800000|2025-08-28 10:10:00|9767.4|9762.4|9766.6|9761.6|9767.7|9762.7|9766.1|9761.1|18
1756376100000|2025-08-28 10:15:00|9766.4|9761.4|9764.4|9759.4|9766.9|9761.9|9763.4|9758.4|24
1756376400000|2025-08-28 10:20:00|9764.1|9759.1|9761.7|9756.7|9764.3|9759.3|9761.7|9756.7|86
1756376700000|2025-08-28 10:25:00|9761.8|9756.8|9759.4|9754.4|9761.8|9756.8|9757.5|9752.5|63
1756377000000|2025-08-28 10:30:00|9759.3|9754.3|9758.9|9753.9|9759.4|9754.4|9755.4|9750.4|121
1756377300000|2025-08-28 10:35:00|9759.1|9754.1|9757.3|9752.3|9759.6|9754.6|9756.9|9751.9|101
1756377600000|2025-08-28 10:40:00|9756.9|9751.9|9754.3|9749.3|9757.9|9752.9|9753.6|9748.6|77
1756377900000|2025-08-28 10:45:00|9754.1|9749.1|9752.9|9747.9|9754.2|9749.2|9752.3|9747.3|44
1756378200000|2025-08-28 10:50:00|9753.3|9748.3|9753.4|9748.4|9754.1|9749.1|9752.6|9747.6|73
1756378500000|2025-08-28 10:55:00|9753.6|9748.6|9754.1|9749.1|9755.4|9750.4|9753.6|9748.6|95
1756378800000|2025-08-28 11:00:00|9754.4|9749.4|9754.4|9749.4|9754.9|9749.9|9752.6|9747.6|95
1756379100000|2025-08-28 11:05:00|9754.6|9749.6|9756.9|9751.9|9757.1|9752.1|9753.3|9748.3|91
1756379400000|2025-08-28 11:10:00|9757.1|9752.1|9757.1|9752.1|9758.9|9753.9|9756.6|9751.6|90
1756379700000|2025-08-28 11:15:00|9757.3|9752.3|9757.1|9752.1|9759.6|9754.6|9756.8|9751.8|74
1756380000000|2025-08-28 11:20:00|9756.9|9751.9|9755|9750|9756.9|9751.9|9754.8|9749.8|37
1756380300000|2025-08-28 11:25:00|9754.8|9749.8|9754.8|9749.8|9755|9750|9753.9|9748.9|37
1756380600000|2025-08-28 11:30:00|9754.6|9749.6|9756.1|9751.1|9757.9|9752.9|9753.9|9748.9|16
1756380900000|2025-08-28 11:35:00|9756.4|9751.4|9756.6|9751.6|9757.9|9752.9|9756.1|9751.1|42
1756381200000|2025-08-28 11:40:00|9756.4|9751.4|9759.9|9754.9|9760|9755|9756.4|9751.4|98
1756381500000|2025-08-28 11:45:00|9760|9755|9760.3|9755.3|9762.4|9757.4|9759.8|9754.8|35
1756381800000|2025-08-28 11:50:00|9760|9755|9758.2|9753.2|9760.3|9755.3|9757.8|9752.8|49
1756382100000|2025-08-28 11:55:00|9758.4|9753.4|9757.9|9752.9|9758.9|9753.9|9756.6|9751.6|48
1756382400000|2025-08-28 12:00:00|9757.6|9752.6|9755.6|9750.6|9757.9|9752.9|9755|9750|26
1756382700000|2025-08-28 12:05:00|9755.4|9750.4|9751.9|9746.9|9755.6|9750.6|9751.1|9746.1|90
1756383000000|2025-08-28 12:10:00|9752.1|9747.1|9753.1|9748.1|9754.1|9749.1|9751.6|9746.6|70
1756383300000|2025-08-28 12:15:00|9753|9748|9753.9|9748.9|9754.9|9749.9|9752.8|9747.8|19
1756383600000|2025-08-28 12:20:00|9753.8|9748.8|9755.1|9750.1|9757.2|9752.2|9753.6|9748.6|38
1756383900000|2025-08-28 12:25:00|9754.8|9749.8|9757.3|9748.3|9757.3|9751.3|9753.6|9748.3|54
1756384200000|2025-08-28 12:30:00|9756.3|9749.3|9761.8|9756.8|9764.3|9759.3|9754.7|9748.3|161
1756384500000|2025-08-28 12:35:00|9761.5|9756.5|9755.4|9750.4|9762.3|9757.3|9753.8|9748.8|117
1756384800000|2025-08-28 12:40:00|9755.6|9750.6|9748.8|9743.8|9756.1|9751.1|9746.7|9741.7|198
1756385100000|2025-08-28 12:45:00|9748.3|9743.3|9750.8|9745.8|9751.8|9746.8|9747|9742|117
1756385400000|2025-08-28 12:50:00|9750.2|9745.2|9754.4|9749.4|9757.7|9752.7|9749.3|9744.3|91
1756385700000|2025-08-28 12:55:00|9754.3|9749.3|9759.7|9754.7|9761.1|9756.1|9753.6|9748.6|144
1756386000000|2025-08-28 13:00:00|9759.8|9754.8|9759.4|9754.4|9763.9|9758.9|9758.1|9753.1|138
1756386300000|2025-08-28 13:05:00|9759.3|9754.3|9761.6|9756.6|9766.4|9761.4|9758.6|9753.6|72
1756386600000|2025-08-28 13:10:00|9761.9|9756.9|9762.9|9757.9|9762.9|9757.9|9761.1|9756.1|76
1756386900000|2025-08-28 13:15:00|9763.1|9758.1|9763.8|9758.8|9765|9760|9761.9|9756.9|63
1756387200000|2025-08-28 13:20:00|9763.6|9758.6|9761.9|9756.9|9765.4|9760.4|9761.3|9756.3|99
1756387500000|2025-08-28 13:25:00|9761.8|9756.8|9765.6|9760.6|9766.9|9761.9|9761.8|9756.8|113
1756387800000|2025-08-28 13:30:00|9765.4|9760.4|9764.1|9759.1|9768.4|9763.4|9763.6|9758.6|137
1756388100000|2025-08-28 13:35:00|9764.3|9759.3|9766.1|9761.1|9767.1|9762.1|9763.5|9758.5|76
1756388400000|2025-08-28 13:40:00|9766.6|9761.6|9766|9761|9767.4|9762.4|9763.3|9758.3|91
1756388700000|2025-08-28 13:45:00|9766.1|9761.1|9763.3|9758.3|9767.4|9762.4|9763|9758|40
1756389000000|2025-08-28 13:50:00|9763.1|9758.1|9758.6|9753.6|9763.1|9758.1|9757.8|9752.8|80
1756389300000|2025-08-28 13:55:00|9759|9754|9757.1|9752.1|9759.1|9754.1|9753.8|9748.8|74
1756389600000|2025-08-28 14:00:00|9757.3|9752.3|9755.3|9750.3|9761.4|9756.4|9754.8|9749.8|127
1756389900000|2025-08-28 14:05:00|9755|9750|9751.8|9746.8|9755.6|9750.6|9751.7|9746.7|156
1756390200000|2025-08-28 14:10:00|9751.9|9746.9|9749.6|9744.6|9751.9|9746.9|9747.8|9742.8|197
1756390500000|2025-08-28 14:15:00|9749.5|9744.5|9748.9|9743.9|9750.9|9745.9|9748|9743|84
1756390800000|2025-08-28 14:20:00|9748.8|9743.8|9748|9743|9749.4|9744.4|9747.7|9742.7|27
1756391100000|2025-08-28 14:25:00|9747.8|9742.8|9748.4|9743.4|9749.9|9744.9|9747.4|9742.4|36
1756391400000|2025-08-28 14:30:00|9748.3|9743.3|9750.1|9745.1|9751.2|9746.2|9748.3|9743.3|20
1756391700000|2025-08-28 14:35:00|9749.9|9744.9|9749.3|9744.3|9752.9|9747.9|9749.2|9744.2|75
1756392000000|2025-08-28 14:40:00|9749|9744|9753.6|9748.6|9755.8|9750.8|9747.8|9742.8|68
1756392300000|2025-08-28 14:45:00|9753.8|9748.8|9757.1|9752.1|9757.3|9752.3|9753.1|9748.1|32
1756392600000|2025-08-28 14:50:00|9757.3|9752.3|9756.1|9751.1|9759.3|9754.3|9755.8|9750.8|54
1756392900000|2025-08-28 14:55:00|9756.3|9751.3|9757|9752|9757.8|9752.8|9754.8|9749.8|27
1756393200000|2025-08-28 15:00:00|9756.8|9751.8|9758.5|9753.5|9760.3|9755.3|9756.8|9751.8|79
1756393500000|2025-08-28 15:05:00|9758.8|9753.8|9761.6|9756.6|9761.8|9756.8|9758.3|9753.3|69
1756393800000|2025-08-28 15:10:00|9761.8|9756.8|9759.3|9754.3|9761.8|9756.8|9758.5|9753.5|19
1756394100000|2025-08-28 15:15:00|9759.1|9754.1|9757.6|9752.6|9760.3|9755.3|9757.5|9752.5|23
1756394400000|2025-08-28 15:20:00|9757.8|9752.8|9762.3|9757.3|9762.4|9757.4|9757.8|9752.8|20
1756394700000|2025-08-28 15:25:00|9762.1|9757.1|9759.8|9754.8|9762.3|9757.3|9759|9754|48
1756395000000|2025-08-28 15:30:00|9760.1|9755.1|9756|9751|9760.9|9755.9|9756|9751|52
1756395300000|2025-08-28 15:35:00|9756.3|9751.3|9756|9751|9756.8|9751.8|9754.2|9749.2|66
1756395600000|2025-08-28 15:40:00|9755.8|9750.8|9756|9751|9756.1|9751.1|9753.5|9748.5|27
1756395900000|2025-08-28 15:45:00|9755.8|9750.8|9755.8|9750.8|9757.1|9752.1|9755|9750|21
1756396200000|2025-08-28 15:50:00|9755.7|9750.7|9755.3|9750.3|9755.8|9750.8|9753.5|9748.5|24
1756396500000|2025-08-28 15:55:00|9755.4|9750.4|9754.8|9749.8|9755.6|9750.6|9754|9749|8
1756396800000|2025-08-28 16:00:00|9754.5|9749.5|9752.5|9747.5|9755.3|9750.3|9752.5|9747.5|13
1756397100000|2025-08-28 16:05:00|9752|9747|9750.3|9745.3|9752.3|9747.3|9749.5|9744.5|11
1756397400000|2025-08-28 16:10:00|9750.1|9745.1|9749.5|9744.5|9751.8|9746.8|9749.5|9744.5|11
1756397700000|2025-08-28 16:15:00|9749.6|9744.6|9750.3|9745.3|9750.8|9745.8|9748|9743|22
1756398000000|2025-08-28 16:20:00|9750.6|9745.6|9748.3|9743.3|9751.6|9746.6|9748.2|9743.2|25
1756398300000|2025-08-28 16:25:00|9748.5|9743.5|9748.3|9743.3|9749.9|9744.9|9748|9743|12
1756398600000|2025-08-28 16:30:00|9748|9743|9747.4|9742.4|9748.3|9743.3|9747.1|9742.1|14
1756398900000|2025-08-28 16:35:00|9747.6|9742.6|9748|9743|9748.4|9743.4|9747.6|9742.6|15
1756399200000|2025-08-28 16:40:00|9747.9|9742.9|9749.5|9744.5|9749.9|9744.9|9747.7|9742.7|27
1756399500000|2025-08-28 16:45:00|9749.8|9744.8|9746.1|9741.1|9749.8|9744.8|9746.1|9741.1|15
1756399800000|2025-08-28 16:50:00|9746|9741|9744.3|9739.3|9746.1|9741.1|9742.5|9737.5|77
1756400100000|2025-08-28 16:55:00|9744.2|9739.2|9743.3|9738.3|9744.6|9739.6|9742.7|9737.7|49
1756400400000|2025-08-28 17:00:00|9743.5|9738.5|9738.7|9733.7|9744.8|9739.8|9738.7|9733.7|51
1756400700000|2025-08-28 17:05:00|9738.8|9733.8|9738.6|9733.6|9740.3|9735.3|9738.3|9733.3|115
1756401000000|2025-08-28 17:10:00|9738.7|9733.7|9738.1|9733.1|9739.2|9734.2|9738|9733|30
1756401300000|2025-08-28 17:15:00|9738|9733|9737.1|9732.1|9738.7|9733.7|9736.8|9731.8|86
1756401600000|2025-08-28 17:20:00|9737.3|9732.3|9741|9736|9741.2|9736.2|9737.3|9732.3|48
1756401900000|2025-08-28 17:25:00|9741.2|9736.2|9739.8|9734.8|9741.7|9736.7|9739.5|9734.5|49
1756402200000|2025-08-28 17:30:00|9739.6|9734.6|9740.4|9735.4|9740.7|9735.7|9739.5|9734.5|45
1756402500000|2025-08-28 17:35:00|9740.1|9735.1|9743|9738|9743|9738|9739.8|9734.8|46
1756402800000|2025-08-28 17:40:00|9743.2|9738.2|9743.1|9738.1|9744.7|9739.7|9742.7|9737.7|59
1756403100000|2025-08-28 17:45:00|9742.8|9737.8|9741.2|9736.2|9743.1|9738.1|9740.1|9735.1|54
1756403400000|2025-08-28 17:50:00|9741.4|9736.4|9742.2|9737.2|9742.5|9737.5|9740.7|9735.7|23
1756403700000|2025-08-28 17:55:00|9742.3|9737.3|9743.5|9738.5|9743.5|9738.5|9741.6|9736.6|62
1756404000000|2025-08-28 18:00:00|9743.2|9738.2|9745.2|9740.2|9745.5|9740.5|9743.2|9738.2|116
1756404300000|2025-08-28 18:05:00|9745.3|9740.3|9745.9|9740.9|9746.2|9741.2|9745.2|9740.2|15
1756404600000|2025-08-28 18:10:00|9746|9741|9745.5|9740.5|9746.2|9741.2|9744.9|9739.9|45
1756404900000|2025-08-28 18:15:00|9745.4|9740.4|9744.5|9739.5|9745.4|9740.4|9744.2|9739.2|6
1756405200000|2025-08-28 18:20:00|9744.6|9739.6|9743.6|9738.6|9744.6|9739.6|9742.7|9737.7|10
1756405500000|2025-08-28 18:25:00|9743.4|9738.4|9744.5|9739.5|9745|9740|9743.3|9738.3|3
1756405800000|2025-08-28 18:30:00|9744.1|9739.1|9744.3|9739.3|9745.5|9740.5|9743.5|9738.5|5
1756406100000|2025-08-28 18:35:00|9744.5|9739.5|9745.3|9740.3|9745.6|9740.6|9744.2|9739.2|5
1756406400000|2025-08-28 18:40:00|9745.2|9740.2|9744.8|9739.8|9745.3|9740.3|9744.5|9739.5|15
1756406700000|2025-08-28 18:45:00|9745|9740|9744.8|9739.8|9745.6|9740.6|9744.8|9739.8|16
1756407000000|2025-08-28 18:50:00|9744.9|9739.9|9743.5|9738.5|9745|9740|9743.5|9738.5|50
1756407300000|2025-08-28 18:55:00|9743.9|9738.9|9743.8|9738.8|9744.5|9739.5|9742.5|9737.5|121
1756407600000|2025-08-28 19:00:00|9743.7|9738.7|9746.1|9741.1|9746.1|9741.1|9743.2|9738.2|27
1756407900000|2025-08-28 19:05:00|9746.5|9741.5|9747.1|9742.1|9747.1|9742.1|9746|9741|20
1756408200000|2025-08-28 19:10:00|9747.3|9742.3|9746.7|9741.7|9747.3|9742.3|9746.3|9741.3|6
1756408500000|2025-08-28 19:15:00|9746.8|9741.8|9745.8|9740.8|9746.8|9741.8|9745.8|9740.8|11
1756408800000|2025-08-28 19:20:00|9745.9|9740.9|9745.6|9740.6|9745.9|9740.9|9745.2|9740.2|3
1756409100000|2025-08-28 19:25:00|9745.8|9740.8|9746.8|9741.8|9747|9742|9745.8|9740.8|4
1756409400000|2025-08-28 19:30:00|9747.1|9742.1|9747.8|9742.8|9748.6|9743.6|9746.8|9741.8|50
1756409700000|2025-08-28 19:35:00|9747.6|9742.6|9748.3|9743.3|9748.6|9743.6|9747.3|9742.3|28
1756410000000|2025-08-28 19:40:00|9747.8|9742.8|9747.8|9742.8|9748|9743|9747.3|9742.3|15
1756410300000|2025-08-28 19:45:00|9748.2|9743.2|9748.3|9743.3|9749.1|9744.1|9747.8|9742.8|25
1756410600000|2025-08-28 19:50:00|9748.5|9743.5|9748.8|9743.8|9749|9744|9748.3|9743.3|37
1756410900000|2025-08-28 19:55:00|9749|9744|9748.8|9743.8|9749.1|9744.1|9748.3|9743.3|46
1756411200000|2025-08-28 20:00:00|9749|9744|9749.3|9744.3|9749.5|9744.5|9748.8|9743.8|1
1756411500000|2025-08-28 20:05:00|9749.5|9744.5|9749.8|9744.8|9749.8|9744.8|9749.2|9744.2|1
1756411800000|2025-08-28 20:10:00|9750|9745|9751|9746|9751|9746|9750|9745|7
1756412100000|2025-08-28 20:15:00|9750.9|9745.9|9750.5|9745.5|9751.4|9746.4|9750.2|9745.2|18
1756412400000|2025-08-28 20:20:00|9750.7|9745.7|9751.2|9746.2|9751.3|9746.3|9750.7|9745.7|3
1756412700000|2025-08-28 20:25:00|9751.3|9746.3|9751.2|9746.2|9751.5|9746.5|9751.2|9746.2|1
1756413000000|2025-08-28 20:30:00|9751.3|9746.3|9751.4|9746.4|9752.2|9747.2|9751.2|9746.2|16
1756413300000|2025-08-28 20:35:00|9751.1|9746.1|9750.9|9745.9|9751.1|9746.1|9750.9|9745.9|0
1756413600000|2025-08-28 20:40:00|9750.7|9745.7|9751.3|9746.3|9751.4|9746.4|9750.7|9745.7|10
1756413900000|2025-08-28 20:45:00|9751.2|9746.2|9751.7|9746.7|9752.2|9747.2|9751.2|9746.2|99
1756414200000|2025-08-28 20:50:00|9751.9|9746.9|9749.9|9744.9|9751.9|9746.9|9749.9|9744.9|4
1756414500000|2025-08-28 20:55:00|9749.7|9744.7|9747.9|9742.9|9749.9|9744.9|9747.9|9742.9|32
1756425600000|2025-08-29 00:00:00|9750.5|9745.5|9749.8|9744.8|9751.8|9746.8|9749.7|9744.7|36
1756425900000|2025-08-29 00:05:00|9750|9745|9750.8|9745.8|9751.3|9746.3|9748.1|9743.1|32
1756426200000|2025-08-29 00:10:00|9750.6|9745.6|9750.5|9745.5|9751.1|9746.1|9749.6|9744.6|8
1756426500000|2025-08-29 00:15:00|9750.3|9745.3|9752.5|9747.5|9752.5|9747.5|9750.3|9745.3|11
1756426800000|2025-08-29 00:20:00|9752.6|9747.6|9754.1|9749.1|9754.1|9749.1|9752.6|9747.6|14
1756427100000|2025-08-29 00:25:00|9754.3|9749.3|9752.8|9747.8|9754.3|9749.3|9752.7|9747.7|3
1756427400000|2025-08-29 00:30:00|9752.7|9747.7|9754.5|9749.5|9754.8|9749.8|9752|9747|5
1756427700000|2025-08-29 00:35:00|9754.6|9749.6|9754.5|9749.5|9755.1|9750.1|9753.8|9748.8|5
1756428000000|2025-08-29 00:40:00|9754.3|9749.3|9753.6|9748.6|9754.3|9749.3|9753.1|9748.1|1
1756428300000|2025-08-29 00:45:00|9753.8|9748.8|9752.5|9747.5|9754.4|9749.4|9752.3|9747.3|1
1756428600000|2025-08-29 00:50:00|9752.6|9747.6|9753.7|9748.7|9754.3|9749.3|9751.7|9746.7|28
1756428900000|2025-08-29 00:55:00|9753.2|9748.2|9752.7|9747.7|9754|9749|9752.3|9747.3|19
1756429200000|2025-08-29 01:00:00|9752.8|9747.8|9752.3|9747.3|9753|9748|9751.1|9746.1|21
1756429500000|2025-08-29 01:05:00|9752.1|9747.1|9756.3|9751.3|9757.4|9752.4|9752.1|9747.1|58
1756429800000|2025-08-29 01:10:00|9756.4|9751.4|9752.9|9747.9|9756.4|9751.4|9752.9|9747.9|15
1756430100000|2025-08-29 01:15:00|9753.3|9748.3|9756.4|9751.4|9756.4|9751.4|9753|9748|25
1756430400000|2025-08-29 01:20:00|9756.3|9751.3|9761.6|9756.6|9762.5|9757.5|9756.3|9751.3|34
1756430700000|2025-08-29 01:25:00|9761.7|9756.7|9762.2|9757.2|9763.9|9758.9|9761.5|9756.5|44
1756431000000|2025-08-29 01:30:00|9761.8|9756.8|9761.5|9756.5|9763.3|9758.3|9760.9|9755.9|27
1756431300000|2025-08-29 01:35:00|9761.1|9756.1|9763.6|9758.6|9763.6|9758.6|9760.4|9755.4|33
1756431600000|2025-08-29 01:40:00|9763.5|9758.5|9760.2|9755.2|9763.5|9758.5|9760.2|9755.2|58
1756431900000|2025-08-29 01:45:00|9760.1|9755.1|9762.4|9757.4|9762.9|9757.9|9760|9755|54
1756432200000|2025-08-29 01:50:00|9762.7|9757.7|9764.9|9759.9|9765.7|9760.7|9762.7|9757.7|51
1756432500000|2025-08-29 01:55:00|9765|9760|9764.2|9759.2|9765.6|9760.6|9764|9759|55
1756432800000|2025-08-29 02:00:00|9764.3|9759.3|9760.8|9755.8|9764.3|9759.3|9760.8|9755.8|22
1756433100000|2025-08-29 02:05:00|9760.9|9755.9|9762.2|9757.2|9762.3|9757.3|9760.8|9755.8|6
1756433400000|2025-08-29 02:10:00|9762.3|9757.3|9762.1|9757.1|9763|9758|9762.1|9757.1|4
1756433700000|2025-08-29 02:15:00|9762.2|9757.2|9761.4|9756.4|9762.4|9757.4|9761.2|9756.2|3
1756434000000|2025-08-29 02:20:00|9761.2|9756.2|9761.5|9756.5|9763.2|9758.2|9761.1|9756.1|14
1756434300000|2025-08-29 02:25:00|9761.4|9756.4|9762.2|9757.2|9762.3|9757.3|9761.2|9756.2|0
1756434600000|2025-08-29 02:30:00|9761.8|9756.8|9761.7|9756.7|9762.8|9757.8|9761.7|9756.7|2
1756434900000|2025-08-29 02:35:00|9761.4|9756.4|9760.9|9755.9|9762.5|9757.5|9760.9|9755.9|7
1756435200000|2025-08-29 02:40:00|9761|9756|9761.5|9756.5|9761.7|9756.7|9760.5|9755.5|32
1756435500000|2025-08-29 02:45:00|9761.4|9756.4|9760.2|9755.2|9761.4|9756.4|9759.8|9754.8|10
1756435800000|2025-08-29 02:50:00|9759.8|9754.8|9760.9|9755.9|9761|9756|9758.5|9753.5|19
1756436100000|2025-08-29 02:55:00|9761|9756|9762.1|9757.1|9762.5|9757.5|9760.5|9755.5|63
1756436400000|2025-08-29 03:00:00|9761.9|9756.9|9762.2|9757.2|9762.7|9757.7|9761.4|9756.4|11
1756436700000|2025-08-29 03:05:00|9762|9757|9762.5|9757.5|9763.2|9758.2|9761.9|9756.9|16
1756437000000|2025-08-29 03:10:00|9762.2|9757.2|9763.7|9758.7|9763.7|9758.7|9761.5|9756.5|15
1756437300000|2025-08-29 03:15:00|9763.5|9758.5|9763.4|9758.4|9763.7|9758.7|9763.2|9758.2|18
1756437600000|2025-08-29 03:20:00|9762.9|9757.9|9763.4|9758.4|9763.5|9758.5|9762.7|9757.7|16
1756437900000|2025-08-29 03:25:00|9763.7|9758.7|9762.9|9757.9|9763.7|9758.7|9762.9|9757.9|15
1756438200000|2025-08-29 03:30:00|9763.2|9758.2|9763.4|9758.4|9763.5|9758.5|9762.9|9757.9|4
1756438500000|2025-08-29 03:35:00|9763.2|9758.2|9762.9|9757.9|9763.7|9758.7|9762.4|9757.4|20
1756438800000|2025-08-29 03:40:00|9762.7|9757.7|9762.5|9757.5|9762.7|9757.7|9761.9|9756.9|9
1756439100000|2025-08-29 03:45:00|9762.4|9757.4|9760.9|9755.9|9762.4|9757.4|9760.9|9755.9|11
1756439400000|2025-08-29 03:50:00|9760.7|9755.7|9761.2|9756.2|9761.4|9756.4|9760.4|9755.4|15
1756439700000|2025-08-29 03:55:00|9761|9756|9762.2|9757.2|9762.2|9757.2|9760.5|9755.5|8
1756440000000|2025-08-29 04:00:00|9762|9757|9763.5|9758.5|9763.8|9758.8|9761.7|9756.7|0
1756440300000|2025-08-29 04:05:00|9763.7|9758.7|9763.4|9758.4|9764.5|9759.5|9763.1|9758.1|28
1756440600000|2025-08-29 04:10:00|9763.2|9758.2|9764.4|9759.4|9764.5|9759.5|9762.4|9757.4|27
1756440900000|2025-08-29 04:15:00|9764.2|9759.2|9763.7|9758.7|9764.4|9759.4|9763.4|9758.4|16
1756441200000|2025-08-29 04:20:00|9763.5|9758.5|9763.4|9758.4|9764|9759|9763.2|9758.2|5
1756441500000|2025-08-29 04:25:00|9763.2|9758.2|9763|9758|9763.2|9758.2|9762.4|9757.4|5
1756441800000|2025-08-29 04:30:00|9762.9|9757.9|9763.2|9758.2|9763.7|9758.7|9762.9|9757.9|0
1756442100000|2025-08-29 04:35:00|9763|9758|9762.2|9757.2|9763.2|9758.2|9761.7|9756.7|45
1756442400000|2025-08-29 04:40:00|9761.9|9756.9|9761.2|9756.2|9762|9757|9760.9|9755.9|0
1756442700000|2025-08-29 04:45:00|9761.4|9756.4|9761|9756|9762|9757|9760.4|9755.4|5
1756443000000|2025-08-29 04:50:00|9761.2|9756.2|9761.2|9756.2|9761.2|9756.2|9760.4|9755.4|3
1756443300000|2025-08-29 04:55:00|9761.4|9756.4|9760.1|9755.1|9761.4|9756.4|9760|9755|5
1756443600000|2025-08-29 05:00:00|9760.2|9755.2|9761|9756|9761.2|9756.2|9759.9|9754.9|2
1756443900000|2025-08-29 05:05:00|9760.9|9755.9|9761.2|9756.2|9762|9757|9760.9|9755.9|2
1756444200000|2025-08-29 05:10:00|9761.4|9756.4|9761.7|9756.7|9761.8|9756.8|9761.1|9756.1|3
1756444500000|2025-08-29 05:15:00|9761.5|9756.5|9762.9|9757.9|9763|9758|9761.4|9756.4|5
1756444800000|2025-08-29 05:20:00|9762.5|9757.5|9762.9|9757.9|9763.2|9758.2|9762.5|9757.5|14
1756445100000|2025-08-29 05:25:00|9762.6|9757.6|9762|9757|9762.6|9757.6|9760.9|9755.9|8
1756445400000|2025-08-29 05:30:00|9762.2|9757.2|9761.9|9756.9|9762.7|9757.7|9761.9|9756.9|7
1756445700000|2025-08-29 05:35:00|9761.8|9756.8|9762.4|9757.4|9762.6|9757.6|9761.8|9756.8|4
1756446000000|2025-08-29 05:40:00|9762.3|9757.3|9761.9|9756.9|9763.4|9758.4|9761.4|9756.4|1
1756446300000|2025-08-29 05:45:00|9761.8|9756.8|9761.9|9756.9|9762|9757|9760.7|9755.7|7
1756446600000|2025-08-29 05:50:00|9762|9757|9760.7|9755.7|9762.2|9757.2|9760.4|9755.4|4
1756446900000|2025-08-29 05:55:00|9760.9|9755.9|9758.7|9753.7|9760.9|9755.9|9758.4|9753.4|20
1756447200000|2025-08-29 06:00:00|9758.6|9753.6|9758.3|9753.3|9759.2|9754.2|9758.1|9753.1|20
1756447500000|2025-08-29 06:05:00|9758.5|9753.5|9759.9|9754.9|9761.7|9756.7|9758.2|9753.2|26
1756447800000|2025-08-29 06:10:00|9759.6|9754.6|9762.1|9757.1|9762.6|9757.6|9759.6|9754.6|16
1756448100000|2025-08-29 06:15:00|9762|9757|9759.9|9754.9|9762.6|9757.6|9759.9|9754.9|7
1756448400000|2025-08-29 06:20:00|9759.8|9754.8|9759.4|9754.4|9759.9|9754.9|9758.9|9753.9|16
1756448700000|2025-08-29 06:25:00|9759.1|9754.1|9759.6|9754.6|9760.5|9755.5|9759.1|9754.1|22
1756449000000|2025-08-29 06:30:00|9759.5|9754.5|9760.3|9755.3|9762.1|9757.1|9758.8|9753.8|33
1756449300000|2025-08-29 06:35:00|9760.6|9755.6|9761.8|9756.8|9763.1|9758.1|9760.5|9755.5|8
1756449600000|2025-08-29 06:40:00|9761.6|9756.6|9761.5|9756.5|9762.4|9757.4|9761|9756|21
1756449900000|2025-08-29 06:45:00|9761.6|9756.6|9763.7|9758.7|9764.4|9759.4|9761.5|9756.5|28
1756450200000|2025-08-29 06:50:00|9763.6|9758.6|9764.6|9759.6|9765|9760|9763.4|9758.4|11
1756450500000|2025-08-29 06:55:00|9764.7|9759.7|9761.6|9756.6|9765|9760|9760.8|9755.8|18
1756450800000|2025-08-29 07:00:00|9761.1|9756.1|9761.3|9756.3|9762.4|9757.4|9759.5|9754.5|37
1756451100000|2025-08-29 07:05:00|9761.4|9756.4|9759.7|9754.7|9761.4|9756.4|9759.6|9754.6|26
1756451400000|2025-08-29 07:10:00|9759.6|9754.6|9759.2|9754.2|9759.7|9754.7|9758.4|9753.4|19
1756451700000|2025-08-29 07:15:00|9759.3|9754.3|9762.3|9757.3|9762.3|9757.3|9758.2|9753.2|41
1756452000000|2025-08-29 07:20:00|9762.2|9757.2|9762.5|9757.5|9764.2|9759.2|9761.1|9756.1|29
1756452300000|2025-08-29 07:25:00|9761.9|9756.9|9762.3|9757.3|9763.5|9758.5|9761.1|9756.1|27
1756452600000|2025-08-29 07:30:00|9762.6|9757.6|9760.3|9755.3|9762.8|9757.8|9759.3|9754.3|49
1756452900000|2025-08-29 07:35:00|9760.4|9755.4|9758.3|9753.3|9761.3|9756.3|9758.3|9753.3|31
1756453200000|2025-08-29 07:40:00|9758.5|9753.5|9759.8|9754.8|9761.1|9756.1|9758|9753|32
1756453500000|2025-08-29 07:45:00|9759.6|9754.6|9759.8|9754.8|9759.8|9754.8|9757.8|9752.8|26
1756453800000|2025-08-29 07:50:00|9759.7|9754.7|9754.1|9749.1|9759.8|9754.8|9753.6|9748.6|24
1756454100000|2025-08-29 07:55:00|9754|9749|9752.7|9747.7|9754.8|9749.8|9752.3|9747.3|22
1756454400000|2025-08-29 08:00:00|9752.9|9747.9|9752.1|9747.1|9753.2|9748.2|9750.3|9745.3|49
1756454700000|2025-08-29 08:05:00|9752.3|9747.3|9754.8|9749.8|9755.9|9750.9|9751.3|9746.3|12
1756455000000|2025-08-29 08:10:00|9755.1|9750.1|9755.3|9750.3|9756.3|9751.3|9753.8|9748.8|15
1756455300000|2025-08-29 08:15:00|9755.6|9750.6|9757.1|9752.1|9757.3|9752.3|9754.9|9749.9|10
1756455600000|2025-08-29 08:20:00|9757|9752|9756.5|9751.5|9757.9|9752.9|9756.3|9751.3|38
1756455900000|2025-08-29 08:25:00|9756.3|9751.3|9752.8|9747.8|9756.3|9751.3|9752.3|9747.3|21
1756456200000|2025-08-29 08:30:00|9752.4|9747.4|9746.8|9741.8|9752.6|9747.6|9744.8|9739.8|128
1756456500000|2025-08-29 08:35:00|9747|9742|9746.6|9741.6|9747.8|9742.8|9746|9741|35
1756456800000|2025-08-29 08:40:00|9746.8|9741.8|9747.6|9742.6|9750.1|9745.1|9746.8|9741.8|23
1756457100000|2025-08-29 08:45:00|9747.3|9742.3|9748.3|9743.3|9748.3|9743.3|9746.3|9741.3|15
1756457400000|2025-08-29 08:50:00|9748.6|9743.6|9752.9|9747.9|9754.3|9749.3|9748.3|9743.3|15
1756457700000|2025-08-29 08:55:00|9753.1|9748.1|9754|9749|9755.3|9750.3|9753.1|9748.1|39
1756458000000|2025-08-29 09:00:00|9753.8|9748.8|9754.6|9749.6|9755.8|9750.8|9752.6|9747.6|18
1756458300000|2025-08-29 09:05:00|9754.8|9749.8|9754.6|9749.6|9755.1|9750.1|9754|9749|14
1756458600000|2025-08-29 09:10:00|9754.5|9749.5|9753.3|9748.3|9755.9|9750.9|9753.3|9748.3|4
1756458900000|2025-08-29 09:15:00|9753.5|9748.5|9753|9748|9753.5|9748.5|9751|9746|17
1756459200000|2025-08-29 09:20:00|9753.1|9748.1|9753.7|9748.7|9754.5|9749.5|9752|9747|33
1756459500000|2025-08-29 09:25:00|9753.5|9748.5|9754.5|9749.5|9754.6|9749.6|9752.5|9747.5|6
1756459800000|2025-08-29 09:30:00|9754.3|9749.3|9759.5|9754.5|9760|9755|9754.3|9749.3|50
1756460100000|2025-08-29 09:35:00|9759.8|9754.8|9757.5|9752.5|9761|9756|9757|9752|15
1756460400000|2025-08-29 09:40:00|9757.3|9752.3|9759.2|9754.2|9761|9756|9757.3|9752.3|8
1756460700000|2025-08-29 09:45:00|9759|9754|9758|9753|9760|9755|9757|9752|24
1756461000000|2025-08-29 09:50:00|9757.5|9752.5|9758|9753|9758.5|9753.5|9756.5|9751.5|10
1756461300000|2025-08-29 09:55:00|9758.1|9753.1|9759.8|9754.8|9759.8|9754.8|9757.5|9752.5|24
1756461600000|2025-08-29 10:00:00|9760|9755|9759|9754|9761.5|9756.5|9758.5|9753.5|13
1756461900000|2025-08-29 10:05:00|9759.2|9754.2|9760.5|9755.5|9760.8|9755.8|9759|9754|15
1756462200000|2025-08-29 10:10:00|9760.8|9755.8|9763.3|9758.3|9763.8|9758.8|9760.3|9755.3|34
1756462500000|2025-08-29 10:15:00|9763.5|9758.5|9764.8|9759.8|9765.3|9760.3|9763|9758|39
1756462800000|2025-08-29 10:20:00|9765|9760|9762.5|9757.5|9765|9760|9762.5|9757.5|22
1756463100000|2025-08-29 10:25:00|9762.7|9757.7|9761|9756|9763|9758|9760.5|9755.5|18
1756463400000|2025-08-29 10:30:00|9760.8|9755.8|9761|9756|9762.3|9757.3|9760.5|9755.5|27
1756463700000|2025-08-29 10:35:00|9761.1|9756.1|9761|9756|9762.3|9757.3|9761|9756|24
1756464000000|2025-08-29 10:40:00|9760.7|9755.7|9762|9757|9762.2|9757.2|9760|9755|36
1756464300000|2025-08-29 10:45:00|9762.3|9757.3|9763|9758|9763.3|9758.3|9762|9757|39
1756464600000|2025-08-29 10:50:00|9762.8|9757.8|9763.7|9758.7|9765|9760|9762.5|9757.5|14
1756464900000|2025-08-29 10:55:00|9763.5|9758.5|9763.5|9758.5|9764.8|9759.8|9762.5|9757.5|25
1756465200000|2025-08-29 11:00:00|9763.7|9758.7|9765.2|9760.2|9765.5|9760.5|9763.5|9758.5|34
1756465500000|2025-08-29 11:05:00|9765|9760|9764.5|9759.5|9765.3|9760.3|9764|9759|32
1756465800000|2025-08-29 11:10:00|9764.9|9759.9|9766|9761|9767|9762|9764.7|9759.7|18
1756466100000|2025-08-29 11:15:00|9765.8|9760.8|9764.5|9759.5|9765.8|9760.8|9763.8|9758.8|29
1756466400000|2025-08-29 11:20:00|9764.7|9759.7|9766|9761|9766.8|9761.8|9763.5|9758.5|45
1756466700000|2025-08-29 11:25:00|9766.3|9761.3|9765.8|9760.8|9766.3|9761.3|9764.5|9759.5|34
1756467000000|2025-08-29 11:30:00|9765.5|9760.5|9765.5|9760.5|9766.5|9761.5|9765|9760|27
1756467300000|2025-08-29 11:35:00|9765.6|9760.6|9765.5|9760.5|9767|9762|9765.2|9760.2|18
1756467600000|2025-08-29 11:40:00|9765.4|9760.4|9766.1|9761.1|9766.1|9761.1|9765|9760|17
1756467900000|2025-08-29 11:45:00|9765.8|9760.8|9765.5|9760.5|9767.6|9762.6|9765.5|9760.5|16
1756468200000|2025-08-29 11:50:00|9765.8|9760.8|9766.5|9761.5|9766.8|9761.8|9765|9760|38
1756468500000|2025-08-29 11:55:00|9766.2|9761.2|9766.8|9761.8|9767.1|9762.1|9765.5|9760.5|59
1756468800000|2025-08-29 12:00:00|9767|9762|9768|9763|9768|9763|9766.5|9761.5|44
1756469100000|2025-08-29 12:05:00|9768.1|9763.1|9769.9|9764.9|9769.9|9764.9|9767.8|9762.8|47
1756469400000|2025-08-29 12:10:00|9770.1|9765.1|9770|9765|9773.6|9768.6|9769.5|9764.5|80
1756469700000|2025-08-29 12:15:00|9769.7|9764.7|9769.8|9764.8|9771|9766|9769|9764|62
1756470000000|2025-08-29 12:20:00|9769.6|9764.6|9770|9765|9770.5|9765.5|9767.5|9762.5|26
1756470300000|2025-08-29 12:25:00|9769.8|9764.8|9771.9|9764.9|9772.6|9767.5|9768|9763|48
1756470600000|2025-08-29 12:30:00|9772|9765|9769.8|9764.8|9774.8|9769.8|9764.2|9759.2|179
1756470900000|2025-08-29 12:35:00|9770|9765|9769.6|9764.6|9770.3|9765.3|9766|9761|94
1756471200000|2025-08-29 12:40:00|9769.9|9764.9|9772.5|9767.5|9775.8|9770.8|9769.5|9764.5|83
1756471500000|2025-08-29 12:45:00|9773|9768|9771|9766|9773.8|9768.8|9771|9766|41
1756471800000|2025-08-29 12:50:00|9770.8|9765.8|9768.7|9763.7|9771|9766|9766.8|9761.8|56
1756472100000|2025-08-29 12:55:00|9768.8|9763.8|9770.3|9765.3|9771.3|9766.3|9767.7|9762.7|55
1756472400000|2025-08-29 13:00:00|9770.2|9765.2|9768.8|9763.8|9771|9766|9766.5|9761.5|48
1756472700000|2025-08-29 13:05:00|9768.5|9763.5|9774.2|9769.2|9775.3|9770.3|9768.5|9763.5|87
1756473000000|2025-08-29 13:10:00|9774.4|9769.4|9770.5|9765.5|9774.5|9769.5|9769.3|9764.3|51
1756473300000|2025-08-29 13:15:00|9770.3|9765.3|9767.5|9762.5|9770.8|9765.8|9767.5|9762.5|69
1756473600000|2025-08-29 13:20:00|9767.3|9762.3|9767.8|9762.8|9768.3|9763.3|9765.5|9760.5|85
1756473900000|2025-08-29 13:25:00|9767.9|9762.9|9768.3|9763.3|9768.8|9763.8|9765.1|9760.1|45
1756474200000|2025-08-29 13:30:00|9768.2|9763.2|9767.2|9762.2|9771.5|9766.5|9766|9761|129
1756474500000|2025-08-29 13:35:00|9767|9762|9767.7|9762.7|9770.4|9765.4|9767|9762|66
1756474800000|2025-08-29 13:40:00|9767.5|9762.5|9763.8|9758.8|9767.5|9762.5|9763.5|9758.5|89
1756475100000|2025-08-29 13:45:00|9764|9759|9765.4|9760.4|9765.4|9760.4|9762.5|9757.5|72
1756475400000|2025-08-29 13:50:00|9765.3|9760.3|9763.1|9758.1|9767|9762|9762.7|9757.7|78
1756475700000|2025-08-29 13:55:00|9763|9758|9762|9757|9763|9758|9759.2|9754.2|89
1756476000000|2025-08-29 14:00:00|9761.8|9756.8|9757.4|9752.4|9761.8|9756.8|9755.7|9750.7|193
1756476300000|2025-08-29 14:05:00|9757.2|9752.2|9754.5|9749.5|9757.5|9752.5|9753.2|9748.2|176
1756476600000|2025-08-29 14:10:00|9754.4|9749.4|9754.5|9749.5|9755|9750|9751.7|9746.7|92
1756476900000|2025-08-29 14:15:00|9754.8|9749.8|9750.2|9745.2|9754.8|9749.8|9749.3|9744.3|113
1756477200000|2025-08-29 14:20:00|9750.1|9745.1|9749.3|9744.3|9751|9746|9749.1|9744.1|43
1756477500000|2025-08-29 14:25:00|9749.2|9744.2|9748.5|9743.5|9751|9746|9748.5|9743.5|117
1756477800000|2025-08-29 14:30:00|9748.4|9743.4|9740.2|9735.2|9749|9744|9739.6|9734.6|182
1756478100000|2025-08-29 14:35:00|9739.9|9734.9|9738.7|9733.7|9741.2|9736.2|9738.2|9733.2|167
1756478400000|2025-08-29 14:40:00|9738.8|9733.8|9741.7|9736.7|9741.9|9736.9|9738.4|9733.4|84
1756478700000|2025-08-29 14:45:00|9741.4|9736.4|9745.5|9740.5|9745.8|9740.8|9741.1|9736.1|64
1756479000000|2025-08-29 14:50:00|9745.2|9740.2|9743|9738|9749.4|9744.4|9742.4|9737.4|89
1756479300000|2025-08-29 14:55:00|9743.2|9738.2|9735.1|9730.1|9743.2|9738.2|9733.7|9728.7|193
1756479600000|2025-08-29 15:00:00|9734.9|9729.9|9734.2|9729.2|9735.4|9730.4|9731.5|9726.5|188
1756479900000|2025-08-29 15:05:00|9734|9729|9738.4|9733.4|9739|9734|9734|9729|152
1756480200000|2025-08-29 15:10:00|9738.2|9733.2|9739.1|9734.1|9740.1|9735.1|9736.6|9731.6|52
1756480500000|2025-08-29 15:15:00|9739.2|9734.2|9740.1|9735.1|9741.9|9736.9|9738.6|9733.6|38
1756480800000|2025-08-29 15:20:00|9739.7|9734.7|9740.1|9735.1|9741.2|9736.2|9738.1|9733.1|58
1756481100000|2025-08-29 15:25:00|9739.9|9734.9|9740.1|9735.1|9741.9|9736.9|9739.1|9734.1|93
1756481400000|2025-08-29 15:30:00|9739.8|9734.8|9739.4|9734.4|9740.7|9735.7|9738.9|9733.9|51
1756481700000|2025-08-29 15:35:00|9739.1|9734.1|9737.8|9732.8|9740.2|9735.2|9736.6|9731.6|48
1756482000000|2025-08-29 15:40:00|9737.7|9732.7|9736.9|9731.9|9740.1|9735.1|9736.9|9731.9|38
1756482300000|2025-08-29 15:45:00|9738.1|9733.1|9737.7|9732.7|9738.1|9733.1|9736.1|9731.1|41
1756482600000|2025-08-29 15:50:00|9737.4|9732.4|9737.1|9732.1|9738.7|9733.7|9735.2|9730.2|96
1756482900000|2025-08-29 15:55:00|9736.9|9731.9|9739.8|9734.8|9739.8|9734.8|9736.5|9731.5|25
1756483200000|2025-08-29 16:00:00|9740|9735|9739.2|9734.2|9740.9|9735.9|9739.2|9734.2|88
1756483500000|2025-08-29 16:05:00|9739|9734|9736.5|9731.5|9740|9735|9735.2|9730.2|88
1756483800000|2025-08-29 16:10:00|9736.4|9731.4|9736.2|9731.2|9738.2|9733.2|9736.1|9731.1|142
1756484100000|2025-08-29 16:15:00|9736.1|9731.1|9736.6|9731.6|9737|9732|9735.2|9730.2|48
1756484400000|2025-08-29 16:20:00|9736.7|9731.7|9735.4|9730.4|9736.7|9731.7|9734.2|9729.2|85
1756484700000|2025-08-29 16:25:00|9735.2|9730.2|9738.1|9733.1|9738.5|9733.5|9733.7|9728.7|46
1756485000000|2025-08-29 16:30:00|9738.2|9733.2|9739.9|9734.9|9740.7|9735.7|9736.7|9731.7|84
1756485300000|2025-08-29 16:35:00|9739.7|9734.7|9738.2|9733.2|9740.2|9735.2|9737.4|9732.4|41
1756485600000|2025-08-29 16:40:00|9738.1|9733.1|9737.6|9732.6|9738.5|9733.5|9737.2|9732.2|15
1756485900000|2025-08-29 16:45:00|9737.7|9732.7|9740.2|9735.2|9740.2|9735.2|9737.1|9732.1|17
1756486200000|2025-08-29 16:50:00|9740.1|9735.1|9736.4|9731.4|9740.6|9735.6|9736.4|9731.4|14
1756486500000|2025-08-29 16:55:00|9736.2|9731.2|9736.2|9731.2|9736.5|9731.5|9735.6|9730.6|12
1756486800000|2025-08-29 17:00:00|9736.3|9731.3|9739.7|9734.7|9739.7|9734.7|9735.9|9730.9|113
1756487100000|2025-08-29 17:05:00|9739.1|9734.1|9738.9|9733.9|9739.2|9734.2|9737.9|9732.9|9
1756487400000|2025-08-29 17:10:00|9738.8|9733.8|9739.4|9734.4|9740.7|9735.7|9738.8|9733.8|17
1756487700000|2025-08-29 17:15:00|9739.2|9734.2|9737.7|9732.7|9740.2|9735.2|9737.6|9732.6|6
1756488000000|2025-08-29 17:20:00|9737.6|9732.6|9738.2|9733.2|9738.2|9733.2|9736.7|9731.7|24
1756488300000|2025-08-29 17:25:00|9738.6|9733.6|9738.9|9733.9|9739.6|9734.6|9738.2|9733.2|7
1756488600000|2025-08-29 17:30:00|9738.6|9733.6|9738.6|9733.6|9739.7|9734.7|9738.4|9733.4|26
1756488900000|2025-08-29 17:35:00|9738.4|9733.4|9738.4|9733.4|9739.2|9734.2|9737.9|9732.9|13
1756489200000|2025-08-29 17:40:00|9738.2|9733.2|9737.7|9732.7|9738.7|9733.7|9737.4|9732.4|12
1756489500000|2025-08-29 17:45:00|9737.6|9732.6|9739|9734|9739.3|9734.3|9737.4|9732.4|15
1756489800000|2025-08-29 17:50:00|9738.9|9733.9|9739.6|9734.6|9740.1|9735.1|9738.7|9733.7|5
1756490100000|2025-08-29 17:55:00|9739.7|9734.7|9740.9|9735.9|9740.9|9735.9|9739.6|9734.6|5
1756490400000|2025-08-29 18:00:00|9740.8|9735.8|9740.1|9735.1|9740.8|9735.8|9739.6|9734.6|12
1756490700000|2025-08-29 18:05:00|9740.4|9735.4|9740.1|9735.1|9740.9|9735.9|9739.6|9734.6|22
1756491000000|2025-08-29 18:10:00|9740.4|9735.4|9741.5|9736.5|9741.5|9736.5|9739.9|9734.9|15
1756491300000|2025-08-29 18:15:00|9741.4|9736.4|9742.1|9737.1|9742.4|9737.4|9740.9|9735.9|51
1756491600000|2025-08-29 18:20:00|9742.4|9737.4|9742.1|9737.1|9742.9|9737.9|9741.8|9736.8|9
1756491900000|2025-08-29 18:25:00|9741.8|9736.8|9742.9|9737.9|9742.9|9737.9|9741.3|9736.3|7
1756492200000|2025-08-29 18:30:00|9742.8|9737.8|9741.1|9736.1|9742.9|9737.9|9741.1|9736.1|4
1756492500000|2025-08-29 18:35:00|9741.2|9736.2|9741.3|9736.3|9741.8|9736.8|9740.3|9735.3|5
1756492800000|2025-08-29 18:40:00|9741.1|9736.1|9741.6|9736.6|9742.1|9737.1|9740.6|9735.6|8
1756493100000|2025-08-29 18:45:00|9741.3|9736.3|9740.1|9735.1|9741.6|9736.6|9740.1|9735.1|14
1756493400000|2025-08-29 18:50:00|9739.8|9734.8|9740.6|9735.6|9740.6|9735.6|9739.8|9734.8|27
1756493700000|2025-08-29 18:55:00|9740.5|9735.5|9739.1|9734.1|9740.6|9735.6|9738.3|9733.3|194
1756494000000|2025-08-29 19:00:00|9739.4|9734.4|9739.8|9734.8|9740.3|9735.3|9738.3|9733.3|128
1756494300000|2025-08-29 19:05:00|9740.1|9735.1|9741.1|9736.1|9741.1|9736.1|9739.8|9734.8|29
1756494600000|2025-08-29 19:10:00|9740.8|9735.8|9741.6|9736.6|9742.1|9737.1|9740.6|9735.6|1
1756494900000|2025-08-29 19:15:00|9741.5|9736.5|9742.6|9737.6|9742.7|9737.7|9741.1|9736.1|10
1756495200000|2025-08-29 19:20:00|9742.3|9737.3|9742.3|9737.3|9742.6|9737.6|9741.1|9736.1|9
1756495500000|2025-08-29 19:25:00|9742.1|9737.1|9740.6|9735.6|9742.6|9737.6|9740.6|9735.6|6
1756495800000|2025-08-29 19:30:00|9740.5|9735.5|9739.7|9734.7|9740.6|9735.6|9739.1|9734.1|12
1756496100000|2025-08-29 19:35:00|9739.9|9734.9|9739.1|9734.1|9740.1|9735.1|9739.1|9734.1|38
1756496400000|2025-08-29 19:40:00|9739.5|9734.5|9738.3|9733.3|9739.6|9734.6|9738.3|9733.3|31
1756496700000|2025-08-29 19:45:00|9738.6|9733.6|9738.6|9733.6|9738.6|9733.6|9737.8|9732.8|22
1756497000000|2025-08-29 19:50:00|9738.5|9733.5|9739.1|9734.1|9739.1|9734.1|9737.3|9732.3|74
1756497300000|2025-08-29 19:55:00|9739.3|9734.3|9738.8|9733.8|9739.9|9734.9|9738.3|9733.3|96
1756497600000|2025-08-29 20:00:00|9738.9|9733.9|9738.4|9733.4|9739.2|9734.2|9737.8|9732.8|25
1756497900000|2025-08-29 20:05:00|9738.6|9733.6|9739.1|9734.1|9739.2|9734.2|9738.3|9733.3|0
1756498200000|2025-08-29 20:10:00|9739.2|9734.2|9739.8|9734.8|9740.1|9735.1|9739.2|9734.2|15
1756498500000|2025-08-29 20:15:00|9739.9|9734.9|9740.6|9735.6|9740.7|9735.7|9739.8|9734.8|2
1756498800000|2025-08-29 20:20:00|9740.4|9735.4|9740.4|9735.4|9740.4|9735.4|9740.1|9735.1|12
1756499100000|2025-08-29 20:25:00|9740.3|9735.3|9740.1|9735.1|9740.6|9735.6|9740.1|9735.1|10
1756499400000|2025-08-29 20:30:00|9740.3|9735.3|9742.6|9737.6|9742.8|9737.8|9740.3|9735.3|16
1756499700000|2025-08-29 20:35:00|9742.8|9737.8|9743.1|9738.1|9743.2|9738.2|9742.8|9737.8|9
1756500000000|2025-08-29 20:40:00|9742.9|9737.9|9742.6|9737.6|9742.9|9737.9|9742.5|9737.5|5
1756500300000|2025-08-29 20:45:00|9742.5|9737.5|9746.6|9741.6|9746.7|9741.7|9742.5|9737.5|85
1756500600000|2025-08-29 20:50:00|9746.4|9741.4|9746.7|9741.7|9749.7|9744.7|9746.1|9741.1|13
1756500900000|2025-08-29 20:55:00|9746.8|9741.8|9748.4|9743.4|9748.7|9743.7|9745.5|9740.5|36
1756677600000|2025-08-31 22:00:00|9743.1|9738.1|9745.2|9740.2|9745.3|9740.3|9743.1|9738.1|10
1756677900000|2025-08-31 22:05:00|9745.5|9740.5|9746.6|9741.6|9747.1|9742.1|9745.4|9740.4|6
1756678200000|2025-08-31 22:10:00|9746.3|9741.3|9744.9|9739.9|9746.4|9741.4|9744.4|9739.4|3
1756678500000|2025-08-31 22:15:00|9745.2|9740.2|9745.4|9740.4|9745.4|9740.4|9744.9|9739.9|1
1756678800000|2025-08-31 22:20:00|9745.9|9740.9|9744.7|9739.7|9745.9|9740.9|9744.4|9739.4|1
1756679100000|2025-08-31 22:25:00|9744.6|9739.6|9745.2|9740.2|9745.6|9740.6|9744.4|9739.4|2
1756679400000|2025-08-31 22:30:00|9745.4|9740.4|9744.9|9739.9|9745.4|9740.4|9744.9|9739.9|5
1756679700000|2025-08-31 22:35:00|9744.6|9739.6|9744.7|9739.7|9745.2|9740.2|9744.4|9739.4|1
1756680000000|2025-08-31 22:40:00|9744.4|9739.4|9744.7|9739.7|9745.2|9740.2|9744.4|9739.4|3
1756680300000|2025-08-31 22:45:00|9744.9|9739.9|9745.7|9740.7|9745.7|9740.7|9744.7|9739.7|11
1756680600000|2025-08-31 22:50:00|9745.4|9740.4|9745.9|9740.9|9746.2|9741.2|9744.9|9739.9|4
1756680900000|2025-08-31 22:55:00|9746.1|9741.1|9746.4|9741.4|9747.4|9742.4|9746.1|9741.1|1
1756681200000|2025-08-31 23:00:00|9746.1|9741.1|9744.9|9739.9|9746.2|9741.2|9744.9|9739.9|2
1756681500000|2025-08-31 23:05:00|9745.2|9740.2|9747.2|9742.2|9747.7|9742.7|9745|9740|0
1756681800000|2025-08-31 23:10:00|9747.1|9742.1|9746.4|9741.4|9747.2|9742.2|9746.4|9741.4|2
1756682100000|2025-08-31 23:15:00|9745.9|9740.9|9746.9|9741.9|9746.9|9741.9|9745.9|9740.9|1
1756682400000|2025-08-31 23:20:00|9746.4|9741.4|9745.7|9740.7|9746.7|9741.7|9745.4|9740.4|1
1756682700000|2025-08-31 23:25:00|9745.9|9740.9|9746.9|9741.9|9747.4|9742.4|9745.9|9740.9|12
1756683000000|2025-08-31 23:30:00|9747|9742|9745.4|9740.4|9747.2|9742.2|9745.4|9740.4|3
1756683300000|2025-08-31 23:35:00|9745.9|9740.9|9745.7|9740.7|9746.4|9741.4|9745.7|9740.7|0
1756683600000|2025-08-31 23:40:00|9745.4|9740.4|9746.7|9741.7|9746.9|9741.9|9745.4|9740.4|0
1756683900000|2025-08-31 23:45:00|9746.4|9741.4|9747.2|9742.2|9747.2|9742.2|9745.9|9740.9|11
1756684200000|2025-08-31 23:50:00|9746.9|9741.9|9745.4|9740.4|9747.2|9742.2|9745.2|9740.2|0
1756684500000|2025-08-31 23:55:00|9745.3|9740.3|9744.9|9739.9|9745.3|9740.3|9744.4|9739.4|0
1756684800000|2025-09-01 00:00:00|9744.7|9739.7|9744.4|9739.4|9745.2|9740.2|9744.3|9739.3|69
1756685100000|2025-09-01 00:05:00|9744.8|9739.8|9744.1|9739.1|9744.8|9739.8|9743.8|9738.8|34
1756685400000|2025-09-01 00:10:00|9743.6|9738.6|9743.3|9738.3|9744.4|9739.4|9743.1|9738.1|7
1756685700000|2025-09-01 00:15:00|9743.4|9738.4|9742.9|9737.9|9743.4|9738.4|9742.6|9737.6|21
1756686000000|2025-09-01 00:20:00|9743.1|9738.1|9743.3|9738.3|9744.4|9739.4|9743.1|9738.1|2
1756686300000|2025-09-01 00:25:00|9743.4|9738.4|9743.6|9738.6|9744.4|9739.4|9743.4|9738.4|3
1756686600000|2025-09-01 00:30:00|9743.4|9738.4|9741.8|9736.8|9743.8|9738.8|9741.6|9736.6|5
1756686900000|2025-09-01 00:35:00|9741.6|9736.6|9740.8|9735.8|9741.6|9736.6|9740.3|9735.3|3
1756687200000|2025-09-01 00:40:00|9740.6|9735.6|9741.1|9736.1|9742.1|9737.1|9740.6|9735.6|2
1756687500000|2025-09-01 00:45:00|9741.3|9736.3|9740.8|9735.8|9741.5|9736.5|9740.5|9735.5|3
1756687800000|2025-09-01 00:50:00|9740.9|9735.9|9741.4|9736.4|9741.8|9736.8|9740.5|9735.5|7
1756688100000|2025-09-01 00:55:00|9741.6|9736.6|9741.3|9736.3|9741.8|9736.8|9740.8|9735.8|2
1756688400000|2025-09-01 01:00:00|9741.5|9736.5|9741.3|9736.3|9741.8|9736.8|9740.8|9735.8|6
1756688700000|2025-09-01 01:05:00|9741.4|9736.4|9743.8|9738.8|9744.8|9739.8|9741.3|9736.3|7
1756689000000|2025-09-01 01:10:00|9743.9|9738.9|9744.8|9739.8|9746.3|9741.3|9743.9|9738.9|16
1756689300000|2025-09-01 01:15:00|9744.9|9739.9|9745.8|9740.8|9747.1|9742.1|9744.9|9739.9|28
1756689600000|2025-09-01 01:20:00|9746.1|9741.1|9747.1|9742.1|9748.3|9743.3|9746.1|9741.1|7
1756689900000|2025-09-01 01:25:00|9747|9742|9747.1|9742.1|9747.1|9742.1|9746.8|9741.8|3
1756690200000|2025-09-01 01:30:00|9747.4|9742.4|9747.6|9742.6|9748.9|9743.9|9747.3|9742.3|10
1756690500000|2025-09-01 01:35:00|9747.4|9742.4|9748.3|9743.3|9748.9|9743.9|9747.3|9742.3|9
1756690800000|2025-09-01 01:40:00|9748|9743|9747.6|9742.6|9748.3|9743.3|9746.8|9741.8|3
1756691100000|2025-09-01 01:45:00|9747.5|9742.5|9743.6|9738.6|9747.5|9742.5|9743.3|9738.3|5
1756691400000|2025-09-01 01:50:00|9743.4|9738.4|9745.3|9740.3|9745.6|9740.6|9743.2|9738.2|3
1756691700000|2025-09-01 01:55:00|9745.6|9740.6|9743.8|9738.8|9745.8|9740.8|9743.8|9738.8|5
1756692000000|2025-09-01 02:00:00|9743.6|9738.6|9741.3|9736.3|9743.8|9738.8|9741.3|9736.3|20
1756692300000|2025-09-01 02:05:00|9741.1|9736.1|9737.6|9732.6|9741.1|9736.1|9737.5|9732.5|37
1756692600000|2025-09-01 02:10:00|9737.3|9732.3|9738.4|9733.4|9738.9|9733.9|9737.3|9732.3|32
1756692900000|2025-09-01 02:15:00|9738.3|9733.3|9736.4|9731.4|9738.9|9733.9|9736.4|9731.4|9
1756693200000|2025-09-01 02:20:00|9736.8|9731.8|9735.9|9730.9|9738.2|9733.2|9735.3|9730.3|15
1756693500000|2025-09-01 02:25:00|9735.6|9730.6|9734.9|9729.9|9735.9|9730.9|9734.6|9729.6|6
1756693800000|2025-09-01 02:30:00|9734.8|9729.8|9734.6|9729.6|9735.9|9730.9|9734.4|9729.4|9
1756694100000|2025-09-01 02:35:00|9734.9|9729.9|9734.9|9729.9|9735.2|9730.2|9733.4|9728.4|9
1756694400000|2025-09-01 02:40:00|9734.8|9729.8|9734.4|9729.4|9734.9|9729.9|9734.1|9729.1|2
1756694700000|2025-09-01 02:45:00|9734.1|9729.1|9735.3|9730.3|9735.6|9730.6|9733.8|9728.8|14
1756695000000|2025-09-01 02:50:00|9735.1|9730.1|9732.3|9727.3|9735.4|9730.4|9732.3|9727.3|24
1756695300000|2025-09-01 02:55:00|9731.6|9726.6|9729.1|9724.1|9731.8|9726.8|9728.2|9723.2|39
1756695600000|2025-09-01 03:00:00|9728.8|9723.8|9730|9725|9730|9725|9728|9723|20
1756695900000|2025-09-01 03:05:00|9729.8|9724.8|9730.2|9725.2|9731|9726|9729.7|9724.7|11
1756696200000|2025-09-01 03:10:00|9730.5|9725.5|9729.9|9724.9|9731.3|9726.3|9729.9|9724.9|9
1756696500000|2025-09-01 03:15:00|9730|9725|9732|9727|9732.2|9727.2|9729.9|9724.9|36
1756696800000|2025-09-01 03:20:00|9731.4|9726.4|9731|9726|9731.5|9726.5|9729.9|9724.9|27
1756697100000|2025-09-01 03:25:00|9731.2|9726.2|9732.2|9727.2|9733|9728|9731|9726|15
1756697400000|2025-09-01 03:30:00|9732|9727|9732.2|9727.2|9733.2|9728.2|9731.5|9726.5|41
1756697700000|2025-09-01 03:35:00|9732|9727|9731|9726|9732.9|9727.9|9731|9726|16
1756698000000|2025-09-01 03:40:00|9731.2|9726.2|9731.9|9726.9|9732.5|9727.5|9731|9726|30
1756698300000|2025-09-01 03:45:00|9731.7|9726.7|9732.5|9727.5|9733|9728|9730.9|9725.9|55
1756698600000|2025-09-01 03:50:00|9732.7|9727.7|9734.2|9729.2|9734.2|9729.2|9732.5|9727.5|14
1756698900000|2025-09-01 03:55:00|9734.5|9729.5|9731.7|9726.7|9734.5|9729.5|9731.5|9726.5|32
1756699200000|2025-09-01 04:00:00|9732|9727|9732|9727|9732.5|9727.5|9731.7|9726.7|19
1756699500000|2025-09-01 04:05:00|9732.2|9727.2|9732.2|9727.2|9733|9728|9731.9|9726.9|23
1756699800000|2025-09-01 04:10:00|9732|9727|9732.4|9727.4|9732.9|9727.9|9731.9|9726.9|6
1756700100000|2025-09-01 04:15:00|9732.5|9727.5|9732.4|9727.4|9732.9|9727.9|9732.4|9727.4|8
1756700400000|2025-09-01 04:20:00|9731.9|9726.9|9733.4|9728.4|9734|9729|9731.9|9726.9|12
1756700700000|2025-09-01 04:25:00|9732.9|9727.9|9734.4|9729.4|9734.5|9729.5|9732.9|9727.9|6
1756701000000|2025-09-01 04:30:00|9734.7|9729.7|9735.4|9730.4|9735.5|9730.5|9734.7|9729.7|16
1756701300000|2025-09-01 04:35:00|9734.9|9729.9|9733.4|9728.4|9735.2|9730.2|9733|9728|20
1756701600000|2025-09-01 04:40:00|9733.7|9728.7|9732.7|9727.7|9733.7|9728.7|9732.7|9727.7|19
1756701900000|2025-09-01 04:45:00|9732.9|9727.9|9732.7|9727.7|9733.2|9728.2|9732.2|9727.2|4
1756702200000|2025-09-01 04:50:00|9732.4|9727.4|9733.7|9728.7|9733.8|9728.8|9732.4|9727.4|6
1756702500000|2025-09-01 04:55:00|9733.4|9728.4|9733.7|9728.7|9733.8|9728.8|9733.2|9728.2|1
1756702800000|2025-09-01 05:00:00|9733.8|9728.8|9732.4|9727.4|9733.8|9728.8|9732.4|9727.4|12
1756703100000|2025-09-01 05:05:00|9732.2|9727.2|9731.9|9726.9|9732.2|9727.2|9731|9726|13
1756703400000|2025-09-01 05:10:00|9732.2|9727.2|9731.7|9726.7|9732.2|9727.2|9731.1|9726.1|11
1756703700000|2025-09-01 05:15:00|9731.4|9726.4|9730.7|9725.7|9731.5|9726.5|9730.4|9725.4|6
1756704000000|2025-09-01 05:20:00|9730.6|9725.6|9731.2|9726.2|9731.7|9726.7|9730.4|9725.4|26
1756704300000|2025-09-01 05:25:00|9730.7|9725.7|9730.7|9725.7|9731.2|9726.2|9730.7|9725.7|2
1756704600000|2025-09-01 05:30:00|9730.8|9725.8|9729.2|9724.2|9731.7|9726.7|9729.2|9724.2|6
1756704900000|2025-09-01 05:35:00|9728.9|9723.9|9728.2|9723.2|9728.9|9723.9|9728.1|9723.1|36
1756705200000|2025-09-01 05:40:00|9728.7|9723.7|9730|9725|9730|9725|9728.2|9723.2|8
1756705500000|2025-09-01 05:45:00|9729.9|9724.9|9730.2|9725.2|9730.7|9725.7|9729.2|9724.2|2
1756705800000|2025-09-01 05:50:00|9729.9|9724.9|9729.2|9724.2|9730.2|9725.2|9729.2|9724.2|4
1756706100000|2025-09-01 05:55:00|9729.1|9724.1|9728.7|9723.7|9729.2|9724.2|9728.2|9723.2|23
1756706400000|2025-09-01 06:00:00|9729.2|9724.2|9727.3|9722.3|9729.2|9724.2|9727.2|9722.2|25
1756706700000|2025-09-01 06:05:00|9727.5|9722.5|9724.1|9719.1|9727.5|9722.5|9723.3|9718.3|93
1756707000000|2025-09-01 06:10:00|9723.9|9718.9|9724.5|9719.5|9725|9720|9723.1|9718.1|45
1756707300000|2025-09-01 06:15:00|9724.7|9719.7|9726.7|9721.7|9726.7|9721.7|9723.7|9718.7|44
1756707600000|2025-09-01 06:20:00|9726.5|9721.5|9725.7|9720.7|9728.2|9723.2|9725.7|9720.7|52
1756707900000|2025-09-01 06:25:00|9726|9721|9723.9|9718.9|9726.2|9721.2|9723.4|9718.4|40
1756708200000|2025-09-01 06:30:00|9723.7|9718.7|9721.7|9716.7|9725.2|9720.2|9721.4|9716.4|44
1756708500000|2025-09-01 06:35:00|9721.6|9716.6|9717.7|9712.7|9721.9|9716.9|9717.2|9712.2|159
1756708800000|2025-09-01 06:40:00|9717.8|9712.8|9717.3|9712.3|9718.3|9713.3|9716.5|9711.5|28
1756709100000|2025-09-01 06:45:00|9717.5|9712.5|9719|9714|9719.2|9714.2|9717|9712|25
1756709400000|2025-09-01 06:50:00|9719.2|9714.2|9721.2|9716.2|9722.7|9717.7|9718.7|9713.7|45
1756709700000|2025-09-01 06:55:00|9721.3|9716.3|9722.8|9717.8|9722.9|9717.9|9721.3|9716.3|41
1756710000000|2025-09-01 07:00:00|9723|9718|9723.3|9718.3|9723.3|9718.3|9721.2|9716.2|39
1756710300000|2025-09-01 07:05:00|9723|9718|9727.2|9722.2|9727.3|9722.3|9723|9718|48
1756710600000|2025-09-01 07:10:00|9727|9722|9729.2|9724.2|9730|9725|9726.2|9721.2|37
1756710900000|2025-09-01 07:15:00|9729|9724|9728.2|9723.2|9729.2|9724.2|9726.9|9721.9|20
1756711200000|2025-09-01 07:20:00|9728|9723|9727.2|9722.2|9728.2|9723.2|9726.2|9721.2|23
1756711500000|2025-09-01 07:25:00|9727.7|9722.7|9727|9722|9729|9724|9726.7|9721.7|21
1756711800000|2025-09-01 07:30:00|9727.2|9722.2|9730.5|9725.5|9731.2|9726.2|9727.2|9722.2|37
1756712100000|2025-09-01 07:35:00|9730.7|9725.7|9730.2|9725.2|9731.7|9726.7|9729.2|9724.2|36
1756712400000|2025-09-01 07:40:00|9730.7|9725.7|9729.2|9724.2|9731.2|9726.2|9729.2|9724.2|20
1756712700000|2025-09-01 07:45:00|9729.4|9724.4|9729.2|9724.2|9730|9725|9728.2|9723.2|15
1756713000000|2025-09-01 07:50:00|9728.7|9723.7|9727|9722|9728.7|9723.7|9725.7|9720.7|21
1756713300000|2025-09-01 07:55:00|9727.4|9722.4|9723.5|9718.5|9727.7|9722.7|9723.2|9718.2|24
1756713600000|2025-09-01 08:00:00|9723.4|9718.4|9727.4|9722.4|9727.6|9722.6|9722.2|9717.2|30
1756713900000|2025-09-01 08:05:00|9727.2|9722.2|9727.7|9722.7|9728.2|9723.2|9726.2|9721.2|38
1756714200000|2025-09-01 08:10:00|9727.9|9722.9|9726.9|9721.9|9728.4|9723.4|9726.2|9721.2|16
1756714500000|2025-09-01 08:15:00|9726.7|9721.7|9727.2|9722.2|9728.1|9723.1|9725.6|9720.6|38
1756714800000|2025-09-01 08:20:00|9727.4|9722.4|9727.2|9722.2|9729.2|9724.2|9726.9|9721.9|26
1756715100000|2025-09-01 08:25:00|9727.7|9722.7|9726.4|9721.4|9727.7|9722.7|9724.7|9719.7|15
1756715400000|2025-09-01 08:30:00|9726|9721|9725.7|9720.7|9726.4|9721.4|9723.9|9718.9|5
1756715700000|2025-09-01 08:35:00|9725.9|9720.9|9722.9|9717.9|9725.9|9720.9|9722.9|9717.9|23
1756716000000|2025-09-01 08:40:00|9722.7|9717.7|9721.4|9716.4|9723.7|9718.7|9720.7|9715.7|20
1756716300000|2025-09-01 08:45:00|9721.2|9716.2|9718.2|9713.2|9721.2|9716.2|9717.9|9712.9|33
1756716600000|2025-09-01 08:50:00|9718.4|9713.4|9716.2|9711.2|9718.4|9713.4|9714.8|9709.8|152
1756716900000|2025-09-01 08:55:00|9716.4|9711.4|9715.7|9710.7|9716.7|9711.7|9715.5|9710.5|31
1756717200000|2025-09-01 09:00:00|9715.9|9710.9|9717.9|9712.9|9717.9|9712.9|9714.9|9709.9|29
1756717500000|2025-09-01 09:05:00|9717.7|9712.7|9720.5|9715.5|9720.5|9715.5|9717.7|9712.7|54
1756717800000|2025-09-01 09:10:00|9720.4|9715.4|9721.2|9716.2|9721.7|9716.7|9720.2|9715.2|24
1756718100000|2025-09-01 09:15:00|9721.3|9716.3|9722.5|9717.5|9723.7|9718.7|9721|9716|33
1756718400000|2025-09-01 09:20:00|9722.7|9717.7|9721.5|9716.5|9723.3|9718.3|9721.2|9716.2|6
1756718700000|2025-09-01 09:25:00|9721.4|9716.4|9721.7|9716.7|9723|9718|9721|9716|9
1756719000000|2025-09-01 09:30:00|9721.6|9716.6|9722.2|9717.2|9722.2|9717.2|9721.1|9716.1|10
1756719300000|2025-09-01 09:35:00|9721.7|9716.7|9722.2|9717.2|9722.7|9717.7|9721.2|9716.2|6
1756719600000|2025-09-01 09:40:00|9721.9|9716.9|9721.7|9716.7|9722.7|9717.7|9720.9|9715.9|4
1756719900000|2025-09-01 09:45:00|9721.5|9716.5|9721.5|9716.5|9722.7|9717.7|9720.4|9715.4|16
1756720200000|2025-09-01 09:50:00|9721.7|9716.7|9723.2|9718.2|9723.7|9718.7|9721.7|9716.7|25
1756720500000|2025-09-01 09:55:00|9723.5|9718.5|9725.1|9720.1|9725.7|9720.7|9723.2|9718.2|21
1756720800000|2025-09-01 10:00:00|9725.2|9720.2|9724.7|9719.7|9726.2|9721.2|9724.7|9719.7|26
1756721100000|2025-09-01 10:05:00|9724.4|9719.4|9724.7|9719.7|9725.2|9720.2|9723.4|9718.4|15
1756721400000|2025-09-01 10:10:00|9725.1|9720.1|9724.7|9719.7|9725.9|9720.9|9724.2|9719.2|22
1756721700000|2025-09-01 10:15:00|9725|9720|9723.2|9718.2|9725.7|9720.7|9722.4|9717.4|20
1756722000000|2025-09-01 10:20:00|9723.7|9718.7|9722.9|9717.9|9725.2|9720.2|9722.9|9717.9|40
1756722300000|2025-09-01 10:25:00|9722.7|9717.7|9722.4|9717.4|9723.1|9718.1|9721.7|9716.7|13
1756722600000|2025-09-01 10:30:00|9722.2|9717.2|9722.4|9717.4|9722.7|9717.7|9720.7|9715.7|11
1756722900000|2025-09-01 10:35:00|9722.2|9717.2|9723|9718|9723.2|9718.2|9722.2|9717.2|10
1756723200000|2025-09-01 10:40:00|9723.2|9718.2|9724.2|9719.2|9724.2|9719.2|9722.7|9717.7|10
1756723500000|2025-09-01 10:45:00|9724.7|9719.7|9725.6|9720.6|9726.1|9721.1|9723.9|9718.9|11
1756723800000|2025-09-01 10:50:00|9726.1|9721.1|9725.6|9720.6|9726.6|9721.6|9725.1|9720.1|5
1756724100000|2025-09-01 10:55:00|9725.8|9720.8|9726.8|9721.8|9727.1|9722.1|9724.9|9719.9|6
1756724400000|2025-09-01 11:00:00|9726.4|9721.4|9723.3|9718.3|9726.8|9721.8|9722.5|9717.5|24
1756724700000|2025-09-01 11:05:00|9723|9718|9721.1|9716.1|9723.3|9718.3|9720.3|9715.3|14
1756725000000|2025-09-01 11:10:00|9721.4|9716.4|9722.6|9717.6|9723.6|9718.6|9721.4|9716.4|23
1756725300000|2025-09-01 11:15:00|9722.8|9717.8|9722.8|9717.8|9724.1|9719.1|9722.6|9717.6|20
1756725600000|2025-09-01 11:20:00|9723.1|9718.1|9722.1|9717.1|9724.1|9719.1|9721.9|9716.9|11
1756725900000|2025-09-01 11:25:00|9722.3|9717.3|9722.3|9717.3|9723.3|9718.3|9721.8|9716.8|4
1756726200000|2025-09-01 11:30:00|9722.4|9717.4|9724.1|9719.1|9724.6|9719.6|9721.6|9716.6|19
1756726500000|2025-09-01 11:35:00|9724.4|9719.4|9724.4|9719.4|9725.1|9720.1|9723.3|9718.3|11
1756726800000|2025-09-01 11:40:00|9724.6|9719.6|9725.6|9720.6|9725.6|9720.6|9724.3|9719.3|20
1756727100000|2025-09-01 11:45:00|9725.8|9720.8|9726.1|9721.1|9726.6|9721.6|9725.3|9720.3|3
1756727400000|2025-09-01 11:50:00|9725.8|9720.8|9726.6|9721.6|9726.6|9721.6|9725.3|9720.3|11
1756727700000|2025-09-01 11:55:00|9727.1|9722.1|9729.3|9724.3|9730.6|9725.6|9727.1|9722.1|37
1756728000000|2025-09-01 12:00:00|9729.6|9724.6|9728.6|9723.6|9729.8|9724.8|9727.8|9722.8|38
1756728300000|2025-09-01 12:05:00|9728.8|9723.8|9729.8|9724.8|9730.1|9725.1|9728.8|9723.8|13
1756728600000|2025-09-01 12:10:00|9730.1|9725.1|9731.8|9726.8|9732.1|9727.1|9729.3|9724.3|20
1756728900000|2025-09-01 12:15:00|9731.6|9726.6|9730.8|9725.8|9732.1|9727.1|9730.1|9725.1|9
1756729200000|2025-09-01 12:20:00|9730.5|9725.5|9730.6|9725.6|9732.1|9727.1|9729.9|9724.9|17
1756729500000|2025-09-01 12:25:00|9730.5|9725.5|9730.3|9725.3|9731.1|9726.1|9729.6|9724.6|17
1756729800000|2025-09-01 12:30:00|9730.6|9725.6|9729.8|9724.8|9731.8|9726.8|9729.8|9724.8|42
1756730100000|2025-09-01 12:35:00|9730.2|9725.2|9731.2|9726.2|9731.8|9726.8|9730|9725|49
1756730400000|2025-09-01 12:40:00|9731.3|9726.3|9734.2|9729.2|9734.5|9729.5|9731.3|9726.3|66
1756730700000|2025-09-01 12:45:00|9734.4|9729.4|9734|9729|9734.5|9729.5|9733.4|9728.4|18
1756731000000|2025-09-01 12:50:00|9734.2|9729.2|9735|9730|9735.2|9730.2|9733.5|9728.5|39
1756731300000|2025-09-01 12:55:00|9734.9|9729.9|9734|9729|9734.9|9729.9|9732.7|9727.7|25
1756731600000|2025-09-01 13:00:00|9733.9|9728.9|9734|9729|9735.8|9730.8|9733|9728|28
1756731900000|2025-09-01 13:05:00|9734.3|9729.3|9732|9727|9734.3|9729.3|9730.8|9725.8|27
1756732200000|2025-09-01 13:10:00|9732.2|9727.2|9729|9724|9732.3|9727.3|9728.2|9723.2|14
1756732500000|2025-09-01 13:15:00|9729.2|9724.2|9728.4|9723.4|9729.3|9724.3|9727.7|9722.7|34
1756732800000|2025-09-01 13:20:00|9728|9723|9730.8|9725.8|9730.8|9725.8|9727.7|9722.7|35
1756733100000|2025-09-01 13:25:00|9730.6|9725.6|9731.2|9726.2|9731.3|9726.3|9729|9724|22
1756733400000|2025-09-01 13:30:00|9731.3|9726.3|9728.9|9723.9|9731.3|9726.3|9728.4|9723.4|61
1756733700000|2025-09-01 13:35:00|9728.7|9723.7|9731.5|9726.5|9732.2|9727.2|9728.5|9723.5|46
1756734000000|2025-09-01 13:40:00|9731.4|9726.4|9731.4|9726.4|9731.5|9726.5|9730.7|9725.7|16
1756734300000|2025-09-01 13:45:00|9731.2|9726.2|9732|9727|9732.5|9727.5|9731|9726|14
1756734600000|2025-09-01 13:50:00|9732.2|9727.2|9731.3|9726.3|9733|9728|9731.3|9726.3|51
1756734900000|2025-09-01 13:55:00|9731.6|9726.6|9733.2|9728.2|9734.3|9729.3|9731.6|9726.6|37
1756735200000|2025-09-01 14:00:00|9733.5|9728.5|9731.3|9726.3|9735|9730|9730.8|9725.8|21
1756735500000|2025-09-01 14:05:00|9731.2|9726.2|9729.5|9724.5|9731.2|9726.2|9728.7|9723.7|20
1756735800000|2025-09-01 14:10:00|9729.8|9724.8|9730.1|9725.1|9730.5|9725.5|9728.8|9723.8|17
1756736100000|2025-09-01 14:15:00|9729.8|9724.8|9732|9727|9732.1|9727.1|9729.3|9724.3|6
1756736400000|2025-09-01 14:20:00|9732.1|9727.1|9731.6|9726.6|9732.8|9727.8|9731|9726|23
1756736700000|2025-09-01 14:25:00|9731.5|9726.5|9730.3|9725.3|9731.8|9726.8|9729.8|9724.8|36
1756737000000|2025-09-01 14:30:00|9730.2|9725.2|9730|9725|9732|9727|9730|9725|29
1756737300000|2025-09-01 14:35:00|9730.3|9725.3|9729.5|9724.5|9730.5|9725.5|9728.5|9723.5|64
1756737600000|2025-09-01 14:40:00|9729.8|9724.8|9731|9726|9731.3|9726.3|9729.6|9724.6|16
1756737900000|2025-09-01 14:45:00|9731.5|9726.5|9732.5|9727.5|9733.5|9728.5|9731|9726|38
1756738200000|2025-09-01 14:50:00|9732.3|9727.3|9729.5|9724.5|9732.5|9727.5|9729.3|9724.3|36
1756738500000|2025-09-01 14:55:00|9729|9724|9730|9725|9731|9726|9728.8|9723.8|38
1756738800000|2025-09-01 15:00:00|9730.3|9725.3|9733|9728|9733|9728|9730|9725|47
1756739100000|2025-09-01 15:05:00|9733.3|9728.3|9733.5|9728.5|9734.5|9729.5|9733|9728|11
1756739400000|2025-09-01 15:10:00|9733.8|9728.8|9734|9729|9734.5|9729.5|9732.8|9727.8|13
1756739700000|2025-09-01 15:15:00|9733.5|9728.5|9735.5|9730.5|9736.1|9731.1|9733.5|9728.5|19
1756740000000|2025-09-01 15:20:00|9735.8|9730.8|9736|9731|9736.6|9731.6|9735.8|9730.8|17
1756740300000|2025-09-01 15:25:00|9735.5|9730.5|9733.5|9728.5|9736.3|9731.3|9733.5|9728.5|12
1756740600000|2025-09-01 15:30:00|9733.2|9728.2|9735.5|9730.5|9735.5|9730.5|9733.2|9728.2|13
1756740900000|2025-09-01 15:35:00|9736|9731|9736|9731|9736|9731|9734.2|9729.2|10
1756741200000|2025-09-01 15:40:00|9735.6|9730.6|9736.7|9731.7|9737|9732|9735|9730|11
1756741500000|2025-09-01 15:45:00|9736.5|9731.5|9735.2|9730.2|9736.5|9731.5|9735.2|9730.2|23
1756741800000|2025-09-01 15:50:00|9735.5|9730.5|9737|9732|9737|9732|9735|9730|25
1756742100000|2025-09-01 15:55:00|9736.5|9731.5|9737.5|9732.5|9737.5|9732.5|9736.5|9731.5|19
1756742400000|2025-09-01 16:00:00|9737.7|9732.7|9738|9733|9739.2|9734.2|9737.5|9732.5|39
1756742700000|2025-09-01 16:05:00|9737.7|9732.7|9738.5|9733.5|9739.5|9734.5|9737.2|9732.2|13
1756743000000|2025-09-01 16:10:00|9738|9733|9737|9732|9738|9733|9736.7|9731.7|11
1756743300000|2025-09-01 16:15:00|9737.2|9732.2|9737|9732|9737.5|9732.5|9736.5|9731.5|5
1756743600000|2025-09-01 16:20:00|9737.2|9732.2|9735.2|9730.2|9737.2|9732.2|9735.2|9730.2|16
1756743900000|2025-09-01 16:25:00|9735|9730|9735|9730|9735.4|9730.4|9734.5|9729.5|6
1756744200000|2025-09-01 16:30:00|9734.9|9729.9|9734|9729|9734.9|9729.9|9734|9729|15
1756744500000|2025-09-01 16:35:00|9734.5|9729.5|9735.5|9730.5|9736|9731|9734|9729|6
1756744800000|2025-09-01 16:40:00|9735.7|9730.7|9735|9730|9736|9731|9734.2|9729.2|20
1756745100000|2025-09-01 16:45:00|9734.9|9729.9|9734.2|9729.2|9735|9730|9734.2|9729.2|3
1756745400000|2025-09-01 16:50:00|9734|9729|9734.5|9729.5|9734.7|9729.7|9734|9729|6
1756745700000|2025-09-01 16:55:00|9734.4|9729.4|9734.4|9729.4|9734.7|9729.7|9734.2|9729.2|12
1756746000000|2025-09-01 17:00:00|9734.2|9729.2|9735|9730|9735.2|9730.2|9733.7|9728.7|5
1756746300000|2025-09-01 17:05:00|9735.2|9730.2|9734.7|9729.7|9735.2|9730.2|9734.2|9729.2|3
1756746600000|2025-09-01 17:10:00|9735.2|9730.2|9735.2|9730.2|9735.2|9730.2|9735.2|9730.2|1
1756746900000|2025-09-01 17:15:00|9735|9730|9735.2|9730.2|9735.2|9730.2|9734.7|9729.7|2
1756747200000|2025-09-01 17:20:00|9735.3|9730.3|9735.7|9730.7|9735.7|9730.7|9735.3|9730.3|7
1756747500000|2025-09-01 17:25:00|9736|9731|9735.2|9730.2|9736.2|9731.2|9735.2|9730.2|2
1756747800000|2025-09-01 17:30:00|9735.1|9730.1|9735.2|9730.2|9735.2|9730.2|9734.7|9729.7|9
1756748100000|2025-09-01 17:35:00|9735.6|9730.6|9735.2|9730.2|9735.7|9730.7|9734.7|9729.7|7
1756748400000|2025-09-01 17:40:00|9734.9|9729.9|9735.2|9730.2|9735.2|9730.2|9734.7|9729.7|2
1756748700000|2025-09-01 17:45:00|9735.5|9730.5|9735|9730|9735.5|9730.5|9735|9730|6
1756749000000|2025-09-01 17:50:00|9735.2|9730.2|9735.2|9730.2|9735.2|9730.2|9734.7|9729.7|1
1756749300000|2025-09-01 17:55:00|9734.5|9729.5|9734|9729|9734.6|9729.6|9734|9729|6
1756749600000|2025-09-01 18:00:00|9734.1|9729.1|9734|9729|9734.1|9729.1|9733.7|9728.7|3
1756749900000|2025-09-01 18:05:00|9733.7|9728.7|9733.7|9728.7|9733.7|9728.7|9733.7|9728.7|1
1756750200000|2025-09-01 18:10:00|9733.8|9728.8|9734|9729|9734|9729|9733.7|9728.7|1
1756750500000|2025-09-01 18:15:00|9733.9|9728.9|9733.7|9728.7|9734|9729|9733.7|9728.7|0
1756750800000|2025-09-01 18:20:00|9733.5|9728.5|9733.7|9728.7|9733.7|9728.7|9733.2|9728.2|9
1756751100000|2025-09-01 18:25:00|9733.5|9728.5|9733.2|9728.2|9733.7|9728.7|9733.2|9728.2|2
1756751400000|2025-09-01 18:30:00|9733.4|9728.4|9733.2|9728.2|9733.5|9728.5|9733.2|9728.2|11
1756751700000|2025-09-01 18:35:00|9733.4|9728.4|9733.4|9728.4|9733.4|9728.4|9733.2|9728.2|1
1756752000000|2025-09-01 18:40:00|9733.2|9728.2|9733.2|9728.2|9733.5|9728.5|9732.8|9727.8|8
1756752300000|2025-09-01 18:45:00|9733|9728|9733|9728|9733.2|9728.2|9732.7|9727.7|7
1756752600000|2025-09-01 18:50:00|9733.2|9728.2|9732.7|9727.7|9733.2|9728.2|9732.7|9727.7|4
1756752900000|2025-09-01 18:55:00|9732.9|9727.9|9732.4|9727.4|9732.9|9727.9|9732.2|9727.2|5
1756753200000|2025-09-01 19:00:00|9732.2|9727.2|9731.7|9726.7|9732.2|9727.2|9731.7|9726.7|3
1756753500000|2025-09-01 19:05:00|9731.9|9726.9|9731.2|9726.2|9731.9|9726.9|9731.2|9726.2|0
1756753800000|2025-09-01 19:10:00|9731|9726|9730.9|9725.9|9731|9726|9730.7|9725.7|8
1756754100000|2025-09-01 19:15:00|9730.7|9725.7|9730.9|9725.9|9731|9726|9730.6|9725.6|2
1756754400000|2025-09-01 19:20:00|9730.7|9725.7|9730.4|9725.4|9730.9|9725.9|9730.2|9725.2|1
1756754700000|2025-09-01 19:25:00|9730.2|9725.2|9729.7|9724.7|9730.2|9725.2|9729.7|9724.7|11
1756755000000|2025-09-01 19:30:00|9729.6|9724.6|9729.4|9724.4|9729.6|9724.6|9729.2|9724.2|2
1756755300000|2025-09-01 19:35:00|9729.5|9724.5|9729.5|9724.5|9729.5|9724.5|9729.2|9724.2|2
1756755600000|2025-09-01 19:40:00|9729.4|9724.4|9728.9|9723.9|9729.5|9724.5|9728.7|9723.7|14
1756755900000|2025-09-01 19:45:00|9728.7|9723.7|9728.2|9723.2|9728.7|9723.7|9728.2|9723.2|2
1756756200000|2025-09-01 19:50:00|9728.4|9723.4|9727.7|9722.7|9728.4|9723.4|9727.7|9722.7|5
1756756500000|2025-09-01 19:55:00|9727.9|9722.9|9728.2|9723.2|9728.6|9723.6|9727.7|9722.7|6
1756756800000|2025-09-01 20:00:00|9728.5|9723.5|9727.9|9722.9|9728.7|9723.7|9727.9|9722.9|0
1756757100000|2025-09-01 20:05:00|9728.2|9723.2|9728|9723|9728.2|9723.2|9727.9|9722.9|0
1756757400000|2025-09-01 20:10:00|9728.2|9723.2|9728.2|9723.2|9728.2|9723.2|9727.9|9722.9|0
1756757700000|2025-09-01 20:15:00|9727.9|9722.9|9728.4|9723.4|9728.7|9723.7|9727.9|9722.9|0
1756758000000|2025-09-01 20:20:00|9728.2|9723.2|9727.9|9722.9|9728.2|9723.2|9727.4|9722.4|2
1756758300000|2025-09-01 20:25:00|9727.7|9722.7|9727.9|9722.9|9727.9|9722.9|9727.7|9722.7|3
1756758600000|2025-09-01 20:30:00|9727.7|9722.7|9727.9|9722.9|9727.9|9722.9|9727.7|9722.7|2
1756758900000|2025-09-01 20:35:00|9727.7|9722.7|9728|9723|9728.2|9723.2|9727.7|9722.7|2
1756759200000|2025-09-01 20:40:00|9728.2|9723.2|9728.2|9723.2|9728.7|9723.7|9727.9|9722.9|1
1756759500000|2025-09-01 20:45:00|9728.4|9723.4|9728.7|9723.7|9729.2|9724.2|9728.2|9723.2|0
1756759800000|2025-09-01 20:50:00|9728.9|9723.9|9728.4|9723.4|9728.9|9723.9|9728.2|9723.2|0
1756760100000|2025-09-01 20:55:00|9728.5|9723.5|9728.2|9723.2|9729.2|9724.2|9728|9723|6
1756760400000|2025-09-01 21:00:00|9727.7|9722.7|9727.7|9722.7|9727.7|9722.7|9727.7|9722.7|0
1756771200000|2025-09-02 00:00:00|9726.8|9721.8|9729.6|9724.6|9729.7|9724.7|9725.9|9720.9|30
1756771500000|2025-09-02 00:05:00|9729.4|9724.4|9733.6|9728.6|9733.7|9728.7|9729.4|9724.4|17
1756771800000|2025-09-02 00:10:00|9732.9|9727.9|9734.2|9729.2|9734.4|9729.4|9732.9|9727.9|4
1756772100000|2025-09-02 00:15:00|9734.4|9729.4|9733.4|9728.4|9734.7|9729.7|9732.4|9727.4|15
1756772400000|2025-09-02 00:20:00|9733.7|9728.7|9733.4|9728.4|9734.7|9729.7|9732.9|9727.9|11
1756772700000|2025-09-02 00:25:00|9732.9|9727.9|9733.7|9728.7|9733.7|9728.7|9732.4|9727.4|6
1756773000000|2025-09-02 00:30:00|9734.2|9729.2|9733.4|9728.4|9734.2|9729.2|9733.3|9728.3|16
1756773300000|2025-09-02 00:35:00|9733.8|9728.8|9732.7|9727.7|9733.9|9728.9|9732.1|9727.1|6
1756773600000|2025-09-02 00:40:00|9732.9|9727.9|9733.9|9728.9|9735.2|9730.2|9732.7|9727.7|13
1756773900000|2025-09-02 00:45:00|9733.7|9728.7|9735.1|9730.1|9736.4|9731.4|9733.1|9728.1|11
1756774200000|2025-09-02 00:50:00|9735|9730|9735.6|9730.6|9735.6|9730.6|9733.9|9728.9|28
1756774500000|2025-09-02 00:55:00|9735.5|9730.5|9735.3|9730.3|9735.6|9730.6|9733.3|9728.3|47
1756774800000|2025-09-02 01:00:00|9735.4|9730.4|9737.3|9732.3|9737.6|9732.6|9735.4|9730.4|20
1756775100000|2025-09-02 01:05:00|9737.1|9732.1|9737.8|9732.8|9738.9|9733.9|9736.6|9731.6|18
1756775400000|2025-09-02 01:10:00|9738|9733|9735.9|9730.9|9738.5|9733.5|9734.4|9729.4|32
1756775700000|2025-09-02 01:15:00|9736.4|9731.4|9736.6|9731.6|9737.6|9732.6|9736.1|9731.1|16
1756776000000|2025-09-02 01:20:00|9736.8|9731.8|9735.4|9730.4|9736.9|9731.9|9734.4|9729.4|13
1756776300000|2025-09-02 01:25:00|9735.3|9730.3|9734.6|9729.6|9735.3|9730.3|9733.8|9728.8|12
1756776600000|2025-09-02 01:30:00|9734.4|9729.4|9735.4|9730.4|9740.4|9735.4|9732.4|9727.4|79
1756776900000|2025-09-02 01:35:00|9735.3|9730.3|9737.9|9732.9|9738.1|9733.1|9735.1|9730.1|24
1756777200000|2025-09-02 01:40:00|9738.1|9733.1|9738.2|9733.2|9738.4|9733.4|9735.9|9730.9|18
1756777500000|2025-09-02 01:45:00|9738.4|9733.4|9736.4|9731.4|9739.8|9734.8|9736.3|9731.3|48
1756777800000|2025-09-02 01:50:00|9736.8|9731.8|9738.9|9733.9|9739.4|9734.4|9736.8|9731.8|17
1756778100000|2025-09-02 01:55:00|9738.8|9733.8|9737.9|9732.9|9739.4|9734.4|9737.4|9732.4|30
1756778400000|2025-09-02 02:00:00|9738.1|9733.1|9741.9|9736.9|9743.1|9738.1|9737.8|9732.8|31
1756778700000|2025-09-02 02:05:00|9741.8|9736.8|9743.4|9738.4|9743.4|9738.4|9741.3|9736.3|33
1756779000000|2025-09-02 02:10:00|9743.2|9738.2|9744.4|9739.4|9744.7|9739.7|9742.9|9737.9|15
1756779300000|2025-09-02 02:15:00|9744.7|9739.7|9745.3|9740.3|9747.1|9742.1|9744.3|9739.3|75
1756779600000|2025-09-02 02:20:00|9745.4|9740.4|9745.1|9740.1|9746.4|9741.4|9744.8|9739.8|23
1756779900000|2025-09-02 02:25:00|9744.9|9739.9|9745.1|9740.1|9745.6|9740.6|9744.8|9739.8|5
1756780200000|2025-09-02 02:30:00|9744.9|9739.9|9745.6|9740.6|9746.1|9741.1|9744.8|9739.8|11
1756780500000|2025-09-02 02:35:00|9745.3|9740.3|9744.1|9739.1|9745.3|9740.3|9743.3|9738.3|8
1756780800000|2025-09-02 02:40:00|9744|9739|9742.3|9737.3|9744.8|9739.8|9742.3|9737.3|6
1756781100000|2025-09-02 02:45:00|9742.5|9737.5|9745|9740|9745.3|9740.3|9742.4|9737.4|6
1756781400000|2025-09-02 02:50:00|9744.8|9739.8|9744.3|9739.3|9745.8|9740.8|9743.8|9738.8|20
1756781700000|2025-09-02 02:55:00|9744|9739|9742.9|9737.9|9744|9739|9742.6|9737.6|12
1756782000000|2025-09-02 03:00:00|9742.6|9737.6|9743.4|9738.4|9743.9|9738.9|9742.3|9737.3|22
1756782300000|2025-09-02 03:05:00|9743.6|9738.6|9743.4|9738.4|9743.9|9738.9|9742.6|9737.6|13
1756782600000|2025-09-02 03:10:00|9743.8|9738.8|9743.6|9738.6|9743.9|9738.9|9742.8|9737.8|5
1756782900000|2025-09-02 03:15:00|9743.8|9738.8|9743.8|9738.8|9744.6|9739.6|9743.3|9738.3|7
1756783200000|2025-09-02 03:20:00|9744.3|9739.3|9743.4|9738.4|9744.3|9739.3|9743.3|9738.3|0
1756783500000|2025-09-02 03:25:00|9743.8|9738.8|9743.8|9738.8|9744.3|9739.3|9743.4|9738.4|0
1756783800000|2025-09-02 03:30:00|9743.3|9738.3|9744.8|9739.8|9744.8|9739.8|9743.3|9738.3|28
1756784100000|2025-09-02 03:35:00|9744.9|9739.9|9745.3|9740.3|9746.4|9741.4|9744.8|9739.8|15
1756784400000|2025-09-02 03:40:00|9745.7|9740.7|9745.4|9740.4|9745.8|9740.8|9744.3|9739.3|5
1756784700000|2025-09-02 03:45:00|9745.9|9740.9|9746.6|9741.6|9746.6|9741.6|9745.8|9740.8|3
1756785000000|2025-09-02 03:50:00|9746.3|9741.3|9745.8|9740.8|9746.6|9741.6|9745.3|9740.3|4
1756785300000|2025-09-02 03:55:00|9745.9|9740.9|9745.3|9740.3|9746.8|9741.8|9745.3|9740.3|2
1756785600000|2025-09-02 04:00:00|9745.1|9740.1|9746.6|9741.6|9746.7|9741.7|9744.8|9739.8|3
1756785900000|2025-09-02 04:05:00|9746.7|9741.7|9746.6|9741.6|9747.4|9742.4|9746.6|9741.6|0
1756786200000|2025-09-02 04:10:00|9746.9|9741.9|9748.3|9743.3|9748.3|9743.3|9746.6|9741.6|4
1756786500000|2025-09-02 04:15:00|9748.1|9743.1|9748.3|9743.3|9749.1|9744.1|9747.8|9742.8|11
1756786800000|2025-09-02 04:20:00|9748.1|9743.1|9748.3|9743.3|9748.8|9743.8|9748.1|9743.1|8
1756787100000|2025-09-02 04:25:00|9747.8|9742.8|9748|9743|9748.1|9743.1|9747.3|9742.3|12
1756787400000|2025-09-02 04:30:00|9748.1|9743.1|9747.8|9742.8|9748.1|9743.1|9747.3|9742.3|1
1756787700000|2025-09-02 04:35:00|9747.9|9742.9|9747.3|9742.3|9748.6|9743.6|9745.8|9740.8|10
1756788000000|2025-09-02 04:40:00|9747.1|9742.1|9746.1|9741.1|9748.1|9743.1|9746.1|9741.1|11
1756788300000|2025-09-02 04:45:00|9746.3|9741.3|9747|9742|9747|9742|9745.1|9740.1|19
1756788600000|2025-09-02 04:50:00|9747.1|9742.1|9746.8|9741.8|9747.8|9742.8|9746.2|9741.2|6
1756788900000|2025-09-02 04:55:00|9746.7|9741.7|9746.8|9741.8|9747.3|9742.3|9746.7|9741.7|10
1756789200000|2025-09-02 05:00:00|9746.7|9741.7|9746.3|9741.3|9747.3|9742.3|9745.7|9740.7|3
1756789500000|2025-09-02 05:05:00|9746.2|9741.2|9745.2|9740.2|9746.7|9741.7|9744.8|9739.8|9
1756789800000|2025-09-02 05:10:00|9745|9740|9746.3|9741.3|9746.3|9741.3|9744.7|9739.7|1
1756790100000|2025-09-02 05:15:00|9746.5|9741.5|9746.8|9741.8|9747.3|9742.3|9746.3|9741.3|3
1756790400000|2025-09-02 05:20:00|9747|9742|9750.8|9745.8|9750.8|9745.8|9747|9742|7
1756790700000|2025-09-02 05:25:00|9750.7|9745.7|9751.5|9746.5|9751.5|9746.5|9750.3|9745.3|6
1756791000000|2025-09-02 05:30:00|9751.7|9746.7|9748.7|9743.7|9752|9747|9748|9743|42
1756791300000|2025-09-02 05:35:00|9748.3|9743.3|9748.2|9743.2|9749.2|9744.2|9747.7|9742.7|8
1756791600000|2025-09-02 05:40:00|9748.3|9743.3|9747.8|9742.8|9748.3|9743.3|9747.2|9742.2|15
1756791900000|2025-09-02 05:45:00|9748|9743|9748.7|9743.7|9749.3|9744.3|9748|9743|9
1756792200000|2025-09-02 05:50:00|9748.8|9743.8|9748.8|9743.8|9749.3|9744.3|9748.2|9743.2|6
1756792500000|2025-09-02 05:55:00|9748.7|9743.7|9748.7|9743.7|9748.8|9743.8|9748.2|9743.2|27
1756792800000|2025-09-02 06:00:00|9748.2|9743.2|9745.7|9740.7|9748.2|9743.2|9745.7|9740.7|26
1756793100000|2025-09-02 06:05:00|9745.8|9740.8|9746.7|9741.7|9747.7|9742.7|9745.5|9740.5|17
1756793400000|2025-09-02 06:10:00|9746.8|9741.8|9746.5|9741.5|9747.3|9742.3|9745.5|9740.5|26
1756793700000|2025-09-02 06:15:00|9746.3|9741.3|9746.7|9741.7|9747.5|9742.5|9745.7|9740.7|14
1756794000000|2025-09-02 06:20:00|9746.3|9741.3|9746.8|9741.8|9747.3|9742.3|9745.2|9740.2|14
1756794300000|2025-09-02 06:25:00|9746.7|9741.7|9745.8|9740.8|9747.3|9742.3|9745.2|9740.2|20
1756794600000|2025-09-02 06:30:00|9746.3|9741.3|9742.7|9737.7|9746.3|9741.3|9741.8|9736.8|13
1756794900000|2025-09-02 06:35:00|9742.8|9737.8|9741.7|9736.7|9743.3|9738.3|9740.8|9735.8|54
1756795200000|2025-09-02 06:40:00|9741.3|9736.3|9743.8|9738.8|9743.8|9738.8|9741.3|9736.3|17
1756795500000|2025-09-02 06:45:00|9744.3|9739.3|9742.8|9737.8|9744.3|9739.3|9742.7|9737.7|23
1756795800000|2025-09-02 06:50:00|9743.2|9738.2|9743|9738|9743.5|9738.5|9742.7|9737.7|11
1756796100000|2025-09-02 06:55:00|9742.8|9737.8|9742.3|9737.3|9743.3|9738.3|9742|9737|11
1756796400000|2025-09-02 07:00:00|9742.7|9737.7|9741.5|9736.5|9742.8|9737.8|9740.8|9735.8|19
1756796700000|2025-09-02 07:05:00|9741.3|9736.3|9747|9742|9747.1|9742.1|9741.3|9736.3|25
1756797000000|2025-09-02 07:10:00|9746.8|9741.8|9760.4|9755.4|9760.4|9755.4|9746.8|9741.8|161
1756797300000|2025-09-02 07:15:00|9760.8|9755.8|9757.8|9752.8|9762.6|9757.6|9756.8|9751.8|139
1756797600000|2025-09-02 07:20:00|9758.1|9753.1|9768.6|9763.6|9768.9|9763.9|9757.8|9752.8|83
1756797900000|2025-09-02 07:25:00|9768.5|9763.5|9770.8|9765.8|9771.3|9766.3|9765.3|9760.3|92
1756798200000|2025-09-02 07:30:00|9771|9766|9779.1|9774.1|9779.4|9774.4|9770.3|9765.3|157
1756798500000|2025-09-02 07:35:00|9778.6|9773.6|9777.3|9772.3|9779.6|9774.6|9775.6|9770.6|136
1756798800000|2025-09-02 07:40:00|9777.4|9772.4|9772.8|9767.8|9779.1|9774.1|9771.3|9766.3|177
1756799100000|2025-09-02 07:45:00|9772.3|9767.3|9772.9|9767.9|9772.9|9767.9|9769.7|9764.7|151
1756799400000|2025-09-02 07:50:00|9772.6|9767.6|9788.3|9783.3|9789.6|9784.6|9772.6|9767.6|229
1756799700000|2025-09-02 07:55:00|9788.4|9783.4|9790.7|9785.7|9793.4|9788.4|9786.3|9781.3|261
1756800000000|2025-09-02 08:00:00|9790.9|9785.9|9791.2|9786.2|9794.2|9789.2|9788.6|9783.6|107
1756800300000|2025-09-02 08:05:00|9791.9|9786.9|9795.1|9790.1|9800.8|9795.8|9791.4|9786.4|245
1756800600000|2025-09-02 08:10:00|9794.9|9789.9|9788.9|9783.9|9796.2|9791.2|9788.4|9783.4|203
1756800900000|2025-09-02 08:15:00|9789.3|9784.3|9790.9|9785.9|9791.4|9786.4|9787.8|9782.8|75
1756801200000|2025-09-02 08:20:00|9790.4|9785.4|9789.9|9784.9|9791.1|9786.1|9785.9|9780.9|138
1756801500000|2025-09-02 08:25:00|9790|9785|9792.1|9787.1|9797.1|9792.1|9789.7|9784.7|93
1756801800000|2025-09-02 08:30:00|9792.2|9787.2|9789.6|9784.6|9794.4|9789.4|9789.6|9784.6|94
1756802100000|2025-09-02 08:35:00|9789.7|9784.7|9785.7|9780.7|9790.4|9785.4|9785.1|9780.1|66
1756802400000|2025-09-02 08:40:00|9785.9|9780.9|9784.1|9779.1|9786.1|9781.1|9779.9|9774.9|112
1756802700000|2025-09-02 08:45:00|9784.2|9779.2|9785.4|9780.4|9786.1|9781.1|9782.9|9777.9|36
1756803000000|2025-09-02 08:50:00|9785.2|9780.2|9788.6|9783.6|9789.2|9784.2|9783.1|9778.1|64
1756803300000|2025-09-02 08:55:00|9788.7|9783.7|9789.4|9784.4|9791.4|9786.4|9788.1|9783.1|52
1756803600000|2025-09-02 09:00:00|9789.9|9784.9|9787.7|9782.7|9790.7|9785.7|9786.9|9781.9|62
1756803900000|2025-09-02 09:05:00|9787.9|9782.9|9796.7|9791.7|9796.9|9791.9|9787.7|9782.7|55
1756804200000|2025-09-02 09:10:00|9796.9|9791.9|9795.9|9790.9|9798.1|9793.1|9794.6|9789.6|101
1756804500000|2025-09-02 09:15:00|9796.1|9791.1|9798.4|9793.4|9800.6|9795.6|9796.1|9791.1|116
1756804800000|2025-09-02 09:20:00|9798.6|9793.6|9803.3|9798.3|9806.2|9801.2|9797.3|9792.3|151
1756805100000|2025-09-02 09:25:00|9803.4|9798.4|9802.4|9797.4|9804.4|9799.4|9800.3|9795.3|81
1756805400000|2025-09-02 09:30:00|9802.9|9797.9|9803.3|9798.3|9804.2|9799.2|9801.3|9796.3|31
1756805700000|2025-09-02 09:35:00|9803.5|9798.5|9798.3|9793.3|9803.6|9798.6|9797.8|9792.8|47
1756806000000|2025-09-02 09:40:00|9798.6|9793.6|9799.8|9794.8|9800.6|9795.6|9797.3|9792.3|54
1756806300000|2025-09-02 09:45:00|9800.3|9795.3|9800.3|9795.3|9802.9|9797.9|9799.3|9794.3|184
1756806600000|2025-09-02 09:50:00|9799.8|9794.8|9797.8|9792.8|9800.3|9795.3|9796.3|9791.3|35
1756806900000|2025-09-02 09:55:00|9798.1|9793.1|9796.6|9791.6|9798.1|9793.1|9794.8|9789.8|106
1756807200000|2025-09-02 10:00:00|9796.8|9791.8|9797.3|9792.3|9799.5|9794.5|9796|9791|40
1756807500000|2025-09-02 10:05:00|9797.5|9792.5|9796|9791|9799.5|9794.5|9795.8|9790.8|27
1756807800000|2025-09-02 10:10:00|9796.3|9791.3|9795.8|9790.8|9797.3|9792.3|9793.8|9788.8|14
1756808100000|2025-09-02 10:15:00|9795.5|9790.5|9800.9|9795.9|9801.3|9796.3|9795.3|9790.3|32
1756808400000|2025-09-02 10:20:00|9800.8|9795.8|9803.3|9798.3|9805.3|9800.3|9800.3|9795.3|65
1756808700000|2025-09-02 10:25:00|9803.1|9798.1|9803.8|9798.8|9804.8|9799.8|9802.8|9797.8|22
1756809000000|2025-09-02 10:30:00|9803.3|9798.3|9801.3|9796.3|9804.1|9799.1|9800.5|9795.5|21
1756809300000|2025-09-02 10:35:00|9801.8|9796.8|9798|9793|9802.3|9797.3|9797.3|9792.3|16
1756809600000|2025-09-02 10:40:00|9798.3|9793.3|9801.3|9796.3|9802.2|9797.2|9798.3|9793.3|41
1756809900000|2025-09-02 10:45:00|9801.2|9796.2|9802|9797|9802.7|9797.7|9799|9794|23
1756810200000|2025-09-02 10:50:00|9801.7|9796.7|9803.2|9798.2|9805.2|9800.2|9801.7|9796.7|20
1756810500000|2025-09-02 10:55:00|9803.4|9798.4|9802.2|9797.2|9803.7|9798.7|9800.2|9795.2|15
1756810800000|2025-09-02 11:00:00|9802|9797|9798.7|9793.7|9804.2|9799.2|9797.2|9792.2|54
1756811100000|2025-09-02 11:05:00|9798.2|9793.2|9804.7|9799.7|9805|9800|9798|9793|29
1756811400000|2025-09-02 11:10:00|9804.5|9799.5|9803.7|9798.7|9805.2|9800.2|9802.7|9797.7|38
1756811700000|2025-09-02 11:15:00|9804|9799|9803.2|9798.2|9804.7|9799.7|9801.2|9796.2|49
1756812000000|2025-09-02 11:20:00|9803.5|9798.5|9802.2|9797.2|9804.2|9799.2|9799.7|9794.7|36
1756812300000|2025-09-02 11:25:00|9802|9797|9804.2|9799.2|9804.2|9799.2|9800.7|9795.7|44
1756812600000|2025-09-02 11:30:00|9804.5|9799.5|9804.2|9799.2|9805.8|9800.8|9802.7|9797.7|70
1756812900000|2025-09-02 11:35:00|9803.7|9798.7|9801.2|9796.2|9804.5|9799.5|9800.2|9795.2|41
1756813200000|2025-09-02 11:40:00|9800.7|9795.7|9799.2|9794.2|9800.9|9795.9|9797.2|9792.2|66
1756813500000|2025-09-02 11:45:00|9799.4|9794.4|9798.7|9793.7|9800.5|9795.5|9798.2|9793.2|26
1756813800000|2025-09-02 11:50:00|9799|9794|9795.1|9790.1|9799.2|9794.2|9795.1|9790.1|40
1756814100000|2025-09-02 11:55:00|9795.6|9790.6|9793.6|9788.6|9795.8|9790.8|9792.1|9787.1|111
1756814400000|2025-09-02 12:00:00|9793.8|9788.8|9790.6|9785.6|9795.6|9790.6|9790.6|9785.6|103
1756814700000|2025-09-02 12:05:00|9790.1|9785.1|9794.4|9789.4|9794.4|9789.4|9788.4|9783.4|131
1756815000000|2025-09-02 12:10:00|9795.1|9790.1|9798.4|9793.4|9799.6|9794.6|9795.1|9790.1|97
1756815300000|2025-09-02 12:15:00|9798.1|9793.1|9803.1|9798.1|9805.6|9800.6|9797.8|9792.8|186
1756815600000|2025-09-02 12:20:00|9803.2|9798.2|9806.7|9801.7|9807.4|9802.4|9802.6|9797.6|61
1756815900000|2025-09-02 12:25:00|9806.9|9801.9|9810.7|9805.7|9810.7|9805.7|9805.9|9800.9|143
1756816200000|2025-09-02 12:30:00|9810.9|9805.9|9811.9|9806.9|9814.1|9809.1|9808.4|9803.4|184
1756816500000|2025-09-02 12:35:00|9812.3|9807.3|9818.2|9813.2|9818.9|9813.9|9811.8|9806.8|264
1756816800000|2025-09-02 12:40:00|9818.4|9813.4|9815.8|9810.8|9818.7|9813.7|9814.1|9809.1|492
1756817100000|2025-09-02 12:45:00|9815.3|9810.3|9818.8|9813.8|9820.6|9815.6|9814.8|9809.8|206
1756817400000|2025-09-02 12:50:00|9818.6|9813.6|9818.3|9813.3|9819.8|9814.8|9815.3|9810.3|255
1756817700000|2025-09-02 12:55:00|9818.8|9813.8|9815.8|9810.8|9819.3|9814.3|9813.8|9808.8|292
1756818000000|2025-09-02 13:00:00|9815.9|9810.9|9809.8|9804.8|9817.3|9812.3|9809.4|9804.4|447
1756818300000|2025-09-02 13:05:00|9809.6|9804.6|9803.2|9798.2|9809.9|9804.9|9803.1|9798.1|221
1756818600000|2025-09-02 13:10:00|9803.4|9798.4|9800.1|9795.1|9804.1|9799.1|9799.6|9794.6|219
1756818900000|2025-09-02 13:15:00|9800.2|9795.2|9800.9|9795.9|9801.2|9796.2|9798.6|9793.6|85
1756819200000|2025-09-02 13:20:00|9800.7|9795.7|9799.7|9794.7|9801.9|9796.9|9799.1|9794.1|63
1756819500000|2025-09-02 13:25:00|9799.6|9794.6|9800.4|9795.4|9802.2|9797.2|9798.1|9793.1|69
1756819800000|2025-09-02 13:30:00|9800.2|9795.2|9798.1|9793.1|9802.2|9797.2|9797.9|9792.9|121
1756820100000|2025-09-02 13:35:00|9797.9|9792.9|9793.9|9788.9|9797.9|9792.9|9793.4|9788.4|131
1756820400000|2025-09-02 13:40:00|9793.7|9788.7|9792.6|9787.6|9794.2|9789.2|9789.9|9784.9|104
1756820700000|2025-09-02 13:45:00|9792.5|9787.5|9794.9|9789.9|9796.2|9791.2|9790.3|9785.3|185
1756821000000|2025-09-02 13:50:00|9795.1|9790.1|9792.3|9787.3|9795.4|9790.4|9792.3|9787.3|114
1756821300000|2025-09-02 13:55:00|9792|9787|9793|9788|9793|9788|9788.4|9783.4|127
1756821600000|2025-09-02 14:00:00|9792.8|9787.8|9778.8|9773.8|9792.8|9787.8|9777.8|9772.8|524
1756821900000|2025-09-02 14:05:00|9779|9774|9771.4|9766.4|9779.8|9774.8|9770.4|9765.4|252
1756822200000|2025-09-02 14:10:00|9771.6|9766.6|9768.8|9763.8|9774.1|9769.1|9768.3|9763.3|186
1756822500000|2025-09-02 14:15:00|9769|9764|9771|9766|9771.1|9766.1|9765.8|9760.8|154
1756822800000|2025-09-02 14:20:00|9771.5|9766.5|9768.1|9763.1|9772.8|9767.8|9767.7|9762.7|132
1756823100000|2025-09-02 14:25:00|9768.3|9763.3|9772.3|9767.3|9772.5|9767.5|9767.7|9762.7|130
1756823400000|2025-09-02 14:30:00|9772.2|9767.2|9776.4|9771.4|9778.4|9773.4|9771.8|9766.8|265
1756823700000|2025-09-02 14:35:00|9776.2|9771.2|9775.5|9770.5|9776.2|9771.2|9772.7|9767.7|102
1756824000000|2025-09-02 14:40:00|9775.7|9770.7|9775.2|9770.2|9776.2|9771.2|9771.2|9766.2|76
1756824300000|2025-09-02 14:45:00|9775.1|9770.1|9774.4|9769.4|9777|9772|9771.4|9766.4|95
1756824600000|2025-09-02 14:50:00|9774.9|9769.9|9776|9771|9778|9773|9772.7|9767.7|185
1756824900000|2025-09-02 14:55:00|9775.9|9770.9|9779.9|9774.9|9780|9775|9775.5|9770.5|99
1756825200000|2025-09-02 15:00:00|9780|9775|9779.4|9774.4|9782|9777|9779.2|9774.2|133
1756825500000|2025-09-02 15:05:00|9779.5|9774.5|9779.9|9774.9|9779.9|9774.9|9776.7|9771.7|105
1756825800000|2025-09-02 15:10:00|9779.5|9774.5|9785.9|9780.9|9787|9782|9779.4|9774.4|95
1756826100000|2025-09-02 15:15:00|9785.5|9780.5|9781.7|9776.7|9786.9|9781.9|9781.7|9776.7|86
1756826400000|2025-09-02 15:20:00|9781.9|9776.9|9784.7|9779.7|9787.2|9782.2|9781.4|9776.4|52
1756826700000|2025-09-02 15:25:00|9784.6|9779.6|9783.1|9778.1|9785.6|9780.6|9781.6|9776.6|40
1756827000000|2025-09-02 15:30:00|9782.2|9777.2|9786.7|9781.7|9787.1|9782.1|9781.1|9776.1|152
1756827300000|2025-09-02 15:35:00|9786.2|9781.2|9790.1|9785.1|9790.1|9785.1|9786|9781|52
1756827600000|2025-09-02 15:40:00|9790.5|9785.5|9786.6|9781.6|9790.6|9785.6|9786.3|9781.3|75
1756827900000|2025-09-02 15:45:00|9786.5|9781.5|9785.1|9780.1|9786.5|9781.5|9784.3|9779.3|51
1756828200000|2025-09-02 15:50:00|9785|9780|9786.1|9781.1|9786.6|9781.6|9783.5|9778.5|28
1756828500000|2025-09-02 15:55:00|9786.3|9781.3|9786.3|9781.3|9787.1|9782.1|9785|9780|34
1756828800000|2025-09-02 16:00:00|9786.5|9781.5|9789|9784|9790|9785|9785|9780|106
1756829100000|2025-09-02 16:05:00|9789.5|9784.5|9787.5|9782.5|9790|9785|9787.3|9782.3|44
1756829400000|2025-09-02 16:10:00|9787.2|9782.2|9786.2|9781.2|9788|9783|9785.5|9780.5|31
1756829700000|2025-09-02 16:15:00|9786.5|9781.5|9790|9785|9790|9785|9786.5|9781.5|86
1756830000000|2025-09-02 16:20:00|9789.5|9784.5|9790.2|9785.2|9791|9786|9789|9784|18
1756830300000|2025-09-02 16:25:00|9790|9785|9790.2|9785.2|9791.7|9786.7|9789.7|9784.7|71
1756830600000|2025-09-02 16:30:00|9790.4|9785.4|9791.5|9786.5|9791.7|9786.7|9788.5|9783.5|62
1756830900000|2025-09-02 16:35:00|9791.2|9786.2|9790.5|9785.5|9791.7|9786.7|9790|9785|37
1756831200000|2025-09-02 16:40:00|9790.4|9785.4|9791.7|9786.7|9792|9787|9790.4|9785.4|42
1756831500000|2025-09-02 16:45:00|9791.4|9786.4|9790|9785|9791.4|9786.4|9789.5|9784.5|28
1756831800000|2025-09-02 16:50:00|9789.9|9784.9|9790.5|9785.5|9791.3|9786.3|9788.5|9783.5|29
1756832100000|2025-09-02 16:55:00|9790.9|9785.9|9790.5|9785.5|9791.3|9786.3|9790|9785|18
1756832400000|2025-09-02 17:00:00|9790.4|9785.4|9792.5|9787.5|9793|9788|9789.5|9784.5|32
1756832700000|2025-09-02 17:05:00|9792|9787|9790.3|9785.3|9792.2|9787.2|9790.3|9785.3|42
1756833000000|2025-09-02 17:10:00|9790|9785|9790.3|9785.3|9791.3|9786.3|9789.3|9784.3|31
1756833300000|2025-09-02 17:15:00|9789.8|9784.8|9789.3|9784.3|9791.8|9786.8|9789.3|9784.3|20
1756833600000|2025-09-02 17:20:00|9789.5|9784.5|9789.3|9784.3|9791|9786|9789.3|9784.3|19
1756833900000|2025-09-02 17:25:00|9788.8|9783.8|9789|9784|9789.8|9784.8|9788.3|9783.3|25
1756834200000|2025-09-02 17:30:00|9789.3|9784.3|9790.3|9785.3|9790.5|9785.5|9787.8|9782.8|58
1756834500000|2025-09-02 17:35:00|9790.8|9785.8|9789.8|9784.8|9790.8|9785.8|9789.7|9784.7|44
1756834800000|2025-09-02 17:40:00|9789.7|9784.7|9791.5|9786.5|9793.3|9788.3|9789.7|9784.7|87
1756835100000|2025-09-02 17:45:00|9791.8|9786.8|9792.5|9787.5|9793.3|9788.3|9791.5|9786.5|188
1756835400000|2025-09-02 17:50:00|9792.3|9787.3|9792|9787|9792.3|9787.3|9791.5|9786.5|56
1756835700000|2025-09-02 17:55:00|9791.7|9786.7|9793.7|9788.7|9793.8|9788.8|9791.7|9786.7|73
1756836000000|2025-09-02 18:00:00|9793.8|9788.8|9794.7|9789.7|9794.8|9789.8|9792.7|9787.7|60
1756836300000|2025-09-02 18:05:00|9794.5|9789.5|9797.8|9792.8|9798.3|9793.3|9794.2|9789.2|206
1756836600000|2025-09-02 18:10:00|9798.3|9793.3|9797.3|9792.3|9798.3|9793.3|9796.2|9791.2|51
1756836900000|2025-09-02 18:15:00|9797.2|9792.2|9798.7|9793.7|9799|9794|9797|9792|77
1756837200000|2025-09-02 18:20:00|9798.5|9793.5|9798.7|9793.7|9798.8|9793.8|9797.2|9792.2|68
1756837500000|2025-09-02 18:25:00|9798.8|9793.8|9797.2|9792.2|9799|9794|9797.2|9792.2|54
1756837800000|2025-09-02 18:30:00|9797.3|9792.3|9798.3|9793.3|9798.7|9793.7|9796.7|9791.7|24
1756838100000|2025-09-02 18:35:00|9798.8|9793.8|9799.7|9794.7|9800.5|9795.5|9798.7|9793.7|44
1756838400000|2025-09-02 18:40:00|9799.8|9794.8|9801.3|9796.3|9801.5|9796.5|9799.8|9794.8|35
1756838700000|2025-09-02 18:45:00|9801.2|9796.2|9802.2|9797.2|9802.5|9797.5|9800.7|9795.7|70
1756839000000|2025-09-02 18:50:00|9802.3|9797.3|9802.8|9797.8|9803.3|9798.3|9801.7|9796.7|345
1756839300000|2025-09-02 18:55:00|9803|9798|9800.3|9795.3|9803.5|9798.5|9800.3|9795.3|406
1756839600000|2025-09-02 19:00:00|9800.2|9795.2|9799.9|9794.9|9800.7|9795.7|9798.3|9793.3|37
1756839900000|2025-09-02 19:05:00|9799.7|9794.7|9799.7|9794.7|9800.7|9795.7|9799.5|9794.5|7
1756840200000|2025-09-02 19:10:00|9800|9795|9799.3|9794.3|9800|9795|9798.7|9793.7|19
1756840500000|2025-09-02 19:15:00|9799.5|9794.5|9797.2|9792.2|9799.8|9794.8|9796.7|9791.7|79
1756840800000|2025-09-02 19:20:00|9796.7|9791.7|9795.7|9790.7|9797.2|9792.2|9794.7|9789.7|50
1756841100000|2025-09-02 19:25:00|9795.2|9790.2|9796.2|9791.2|9796.2|9791.2|9795.2|9790.2|4
1756841400000|2025-09-02 19:30:00|9795.7|9790.7|9795.7|9790.7|9796.2|9791.2|9794.7|9789.7|17
1756841700000|2025-09-02 19:35:00|9796.2|9791.2|9794.2|9789.2|9796.2|9791.2|9794.2|9789.2|52
1756842000000|2025-09-02 19:40:00|9794.1|9789.1|9793.7|9788.7|9794.2|9789.2|9793.7|9788.7|4
1756842300000|2025-09-02 19:45:00|9793.9|9788.9|9794.2|9789.2|9794.5|9789.5|9793.4|9788.4|17
1756842600000|2025-09-02 19:50:00|9794.5|9789.5|9795.2|9790.2|9795.2|9790.2|9794.1|9789.1|19
1756842900000|2025-09-02 19:55:00|9795.1|9790.1|9793.9|9788.9|9795.2|9790.2|9793.7|9788.7|71
1756843200000|2025-09-02 20:00:00|9793.7|9788.7|9793.7|9788.7|9794.2|9789.2|9793.2|9788.2|22
1756843500000|2025-09-02 20:05:00|9793.5|9788.5|9792.4|9787.4|9794|9789|9792.4|9787.4|6
1756843800000|2025-09-02 20:10:00|9792.2|9787.2|9792.7|9787.7|9793.2|9788.2|9791.7|9786.7|4
1756844100000|2025-09-02 20:15:00|9792.9|9787.9|9793.7|9788.7|9793.9|9788.9|9792.2|9787.2|103
1756844400000|2025-09-02 20:20:00|9794.1|9789.1|9794.6|9789.6|9795.2|9790.2|9793.7|9788.7|17
1756844700000|2025-09-02 20:25:00|9794.7|9789.7|9793.9|9788.9|9794.7|9789.7|9793.7|9788.7|3
1756845000000|2025-09-02 20:30:00|9794.1|9789.1|9794.1|9789.1|9794.9|9789.9|9794.1|9789.1|20
1756845300000|2025-09-02 20:35:00|9793.7|9788.7|9793.6|9788.6|9793.9|9788.9|9793.1|9788.1|5
1756845600000|2025-09-02 20:40:00|9793.1|9788.1|9793.2|9788.2|9793.6|9788.6|9793.1|9788.1|2
1756845900000|2025-09-02 20:45:00|9793.1|9788.1|9792.4|9787.4|9793.1|9788.1|9792.1|9787.1|4
1756846200000|2025-09-02 20:50:00|9792.7|9787.7|9792.7|9787.7|9793.7|9788.7|9792.4|9787.4|12
1756846500000|2025-09-02 20:55:00|9792.9|9787.9|9793.8|9788.8|9794.8|9789.8|9791.7|9786.7|40
1756857600000|2025-09-03 00:00:00|9801.6|9796.6|9801.5|9796.5|9802.6|9797.6|9800.8|9795.8|42
1756857900000|2025-09-03 00:05:00|9801.6|9796.6|9802.6|9797.6|9802.6|9797.6|9801.5|9796.5|15
1756858200000|2025-09-03 00:10:00|9803|9798|9804.3|9799.3|9804.6|9799.6|9802|9797|13
1756858500000|2025-09-03 00:15:00|9804.5|9799.5|9803.5|9798.5|9804.6|9799.6|9803|9798|36
1756858800000|2025-09-03 00:20:00|9803.6|9798.6|9804|9799|9805|9800|9803.5|9798.5|12
1756859100000|2025-09-03 00:25:00|9803.8|9798.8|9804.1|9799.1|9804.5|9799.5|9803.3|9798.3|11
1756859400000|2025-09-03 00:30:00|9804.5|9799.5|9805.1|9800.1|9805.1|9800.1|9803|9798|16
1756859700000|2025-09-03 00:35:00|9805.5|9800.5|9804.1|9799.1|9805.6|9800.6|9804.1|9799.1|89
1756860000000|2025-09-03 00:40:00|9804.6|9799.6|9806.1|9801.1|9806.1|9801.1|9803.6|9798.6|7
1756860300000|2025-09-03 00:45:00|9806|9801|9804.8|9799.8|9806|9801|9804.6|9799.6|22
1756860600000|2025-09-03 00:50:00|9804.6|9799.6|9803.1|9798.1|9805.3|9800.3|9803|9798|6
1756860900000|2025-09-03 00:55:00|9803.6|9798.6|9804.3|9799.3|9804.6|9799.6|9803.6|9798.6|10
1756861200000|2025-09-03 01:00:00|9804.4|9799.4|9805.1|9800.1|9805.1|9800.1|9803.1|9798.1|33
1756861500000|2025-09-03 01:05:00|9804.8|9799.8|9805.9|9800.9|9806.7|9801.7|9804.8|9799.8|33
1756861800000|2025-09-03 01:10:00|9806.1|9801.1|9805.6|9800.6|9806.6|9801.6|9805.1|9800.1|24
1756862100000|2025-09-03 01:15:00|9806|9801|9808.9|9803.9|9808.9|9803.9|9806|9801|26
1756862400000|2025-09-03 01:20:00|9808.8|9803.8|9807.6|9802.6|9809.4|9804.4|9807|9802|43
1756862700000|2025-09-03 01:25:00|9807.8|9802.8|9806.8|9801.8|9807.8|9802.8|9806.3|9801.3|25
1756863000000|2025-09-03 01:30:00|9806.6|9801.6|9804.6|9799.6|9806.6|9801.6|9804.1|9799.1|32
1756863300000|2025-09-03 01:35:00|9804.5|9799.5|9805.8|9800.8|9805.8|9800.8|9803.8|9798.8|13
1756863600000|2025-09-03 01:40:00|9805.5|9800.5|9806.2|9801.2|9807.2|9802.2|9805.5|9800.5|97
1756863900000|2025-09-03 01:45:00|9806|9801|9807.2|9802.2|9809|9804|9805.7|9800.7|105
1756864200000|2025-09-03 01:50:00|9806.9|9801.9|9808.7|9803.7|9809.2|9804.2|9806.9|9801.9|6
1756864500000|2025-09-03 01:55:00|9808.9|9803.9|9807.9|9802.9|9809.7|9804.7|9807.7|9802.7|31
1756864800000|2025-09-03 02:00:00|9807.7|9802.7|9807.4|9802.4|9808.2|9803.2|9807.2|9802.2|11
1756865100000|2025-09-03 02:05:00|9807.2|9802.2|9804.2|9799.2|9807.4|9802.4|9804.2|9799.2|14
1756865400000|2025-09-03 02:10:00|9803.9|9798.9|9806|9801|9806.2|9801.2|9803.7|9798.7|20
1756865700000|2025-09-03 02:15:00|9806.5|9801.5|9803.2|9798.2|9806.5|9801.5|9803.2|9798.2|6
1756866000000|2025-09-03 02:20:00|9803.7|9798.7|9805.2|9800.2|9805.4|9800.4|9803.2|9798.2|1
1756866300000|2025-09-03 02:25:00|9804.9|9799.9|9806.4|9801.4|9806.4|9801.4|9804.9|9799.9|6
1756866600000|2025-09-03 02:30:00|9806.5|9801.5|9807.4|9802.4|9807.7|9802.7|9806.4|9801.4|7
1756866900000|2025-09-03 02:35:00|9807|9802|9810.9|9805.9|9811.9|9806.9|9807|9802|16
1756867200000|2025-09-03 02:40:00|9811|9806|9809.4|9804.4|9811.7|9806.7|9809.4|9804.4|54
1756867500000|2025-09-03 02:45:00|9809.2|9804.2|9808.4|9803.4|9809.2|9804.2|9807.9|9802.9|13
1756867800000|2025-09-03 02:50:00|9808.5|9803.5|9809.4|9804.4|9809.9|9804.9|9808.4|9803.4|0
1756868100000|2025-09-03 02:55:00|9809.5|9804.5|9809.7|9804.7|9809.9|9804.9|9809.1|9804.1|3
1756868400000|2025-09-03 03:00:00|9809.9|9804.9|9807.7|9802.7|9809.9|9804.9|9807.5|9802.5|15
1756868700000|2025-09-03 03:05:00|9808|9803|9808.4|9803.4|9809|9804|9807.7|9802.7|18
1756869000000|2025-09-03 03:10:00|9808.5|9803.5|9809|9804|9809|9804|9807.7|9802.7|8
1756869300000|2025-09-03 03:15:00|9809.4|9804.4|9809.5|9804.5|9810|9805|9808|9803|25
1756869600000|2025-09-03 03:20:00|9809.2|9804.2|9809.9|9804.9|9810.7|9805.7|9809.2|9804.2|14
1756869900000|2025-09-03 03:25:00|9810.2|9805.2|9810.9|9805.9|9810.9|9805.9|9810.2|9805.2|14
1756870200000|2025-09-03 03:30:00|9810.7|9805.7|9810.9|9805.9|9811.2|9806.2|9810.2|9805.2|24
1756870500000|2025-09-03 03:35:00|9811|9806|9810.7|9805.7|9811.4|9806.4|9810.4|9805.4|13
1756870800000|2025-09-03 03:40:00|9810.5|9805.5|9811.4|9806.4|9811.7|9806.7|9810.5|9805.5|13
1756871100000|2025-09-03 03:45:00|9811.2|9806.2|9811.2|9806.2|9811.4|9806.4|9810.7|9805.7|13
1756871400000|2025-09-03 03:50:00|9811.4|9806.4|9811.9|9806.9|9811.9|9806.9|9811.2|9806.2|11
1756871700000|2025-09-03 03:55:00|9812.2|9807.2|9812.9|9807.9|9812.9|9807.9|9811.7|9806.7|6
1756872000000|2025-09-03 04:00:00|9812.7|9807.7|9812.7|9807.7|9813.4|9808.4|9812.4|9807.4|9
1756872300000|2025-09-03 04:05:00|9812.9|9807.9|9811.2|9806.2|9812.9|9807.9|9810.2|9805.2|17
1756872600000|2025-09-03 04:10:00|9810.9|9805.9|9809.4|9804.4|9811.2|9806.2|9809.1|9804.1|17
1756872900000|2025-09-03 04:15:00|9808.9|9803.9|9809.4|9804.4|9809.4|9804.4|9808.1|9803.1|8
1756873200000|2025-09-03 04:20:00|9809.9|9804.9|9809.9|9804.9|9810.4|9805.4|9809.4|9804.4|2
1756873500000|2025-09-03 04:25:00|9809.7|9804.7|9808.7|9803.7|9809.7|9804.7|9808.1|9803.1|13
1756873800000|2025-09-03 04:30:00|9808.4|9803.4|9807.1|9802.1|9808.4|9803.4|9807.1|9802.1|3
1756874100000|2025-09-03 04:35:00|9807.4|9802.4|9806.9|9801.9|9807.9|9802.9|9806.1|9801.1|3
1756874400000|2025-09-03 04:40:00|9807.4|9802.4|9806.4|9801.4|9807.4|9802.4|9806.2|9801.2|5
1756874700000|2025-09-03 04:45:00|9806.1|9801.1|9806.9|9801.9|9807.4|9802.4|9806.1|9801.1|6
1756875000000|2025-09-03 04:50:00|9806.6|9801.6|9804.9|9799.9|9806.9|9801.9|9804.6|9799.6|16
1756875300000|2025-09-03 04:55:00|9805.1|9800.1|9804.9|9799.9|9805.4|9800.4|9804.6|9799.6|7
1756875600000|2025-09-03 05:00:00|9805.1|9800.1|9805.9|9800.9|9805.9|9800.9|9804.4|9799.4|7
1756875900000|2025-09-03 05:05:00|9806.2|9801.2|9805.4|9800.4|9806.9|9801.9|9804.7|9799.7|19
1756876200000|2025-09-03 05:10:00|9805.1|9800.1|9805.9|9800.9|9806.4|9801.4|9804.6|9799.6|8
1756876500000|2025-09-03 05:15:00|9805.7|9800.7|9805.1|9800.1|9806.4|9801.4|9805.1|9800.1|5
1756876800000|2025-09-03 05:20:00|9805.4|9800.4|9802.6|9797.6|9805.4|9800.4|9802.6|9797.6|22
1756877100000|2025-09-03 05:25:00|9802.4|9797.4|9803.4|9798.4|9803.4|9798.4|9802.4|9797.4|18
1756877400000|2025-09-03 05:30:00|9803.6|9798.6|9805.4|9800.4|9805.4|9800.4|9803.6|9798.6|10
1756877700000|2025-09-03 05:35:00|9805.1|9800.1|9805.4|9800.4|9805.7|9800.7|9804.9|9799.9|65
1756878000000|2025-09-03 05:40:00|9805.6|9800.6|9808.3|9803.3|9808.6|9803.6|9805.6|9800.6|18
1756878300000|2025-09-03 05:45:00|9808.1|9803.1|9808|9803|9808.8|9803.8|9807.7|9802.7|19
1756878600000|2025-09-03 05:50:00|9808.1|9803.1|9806.5|9801.5|9808.1|9803.1|9806.2|9801.2|18
1756878900000|2025-09-03 05:55:00|9806.3|9801.3|9805.8|9800.8|9807|9802|9805.5|9800.5|10
1756879200000|2025-09-03 06:00:00|9805.7|9800.7|9804.7|9799.7|9806.5|9801.5|9804.7|9799.7|43
1756879500000|2025-09-03 06:05:00|9804.5|9799.5|9804|9799|9805.5|9800.5|9803.5|9798.5|26
1756879800000|2025-09-03 06:10:00|9804.3|9799.3|9804.5|9799.5|9806.5|9801.5|9804.2|9799.2|22
1756880100000|2025-09-03 06:15:00|9804|9799|9804.2|9799.2|9805.5|9800.5|9802|9797|59
1756880400000|2025-09-03 06:20:00|9804|9799|9802|9797|9804.5|9799.5|9801.7|9796.7|14
1756880700000|2025-09-03 06:25:00|9802.1|9797.1|9800.8|9795.8|9802.5|9797.5|9800.8|9795.8|7
1756881000000|2025-09-03 06:30:00|9800.5|9795.5|9795.3|9790.3|9800.5|9795.5|9795.3|9790.3|40
1756881300000|2025-09-03 06:35:00|9795.2|9790.2|9797|9792|9797|9792|9794.8|9789.8|53
1756881600000|2025-09-03 06:40:00|9797.3|9792.3|9797.5|9792.5|9798.8|9793.8|9796.8|9791.8|21
1756881900000|2025-09-03 06:45:00|9797.7|9792.7|9798|9793|9799|9794|9797.7|9792.7|11
1756882200000|2025-09-03 06:50:00|9798.5|9793.5|9801|9796|9801|9796|9798.2|9793.2|19
1756882500000|2025-09-03 06:55:00|9800.8|9795.8|9802.3|9797.3|9803.5|9798.5|9800.7|9795.7|34
1756882800000|2025-09-03 07:00:00|9802.5|9797.5|9804.8|9799.8|9805.5|9800.5|9801.8|9796.8|34
1756883100000|2025-09-03 07:05:00|9805|9800|9805.3|9800.3|9806|9801|9803.2|9798.2|14
1756883400000|2025-09-03 07:10:00|9805.5|9800.5|9806.5|9801.5|9807.6|9802.6|9805.2|9800.2|12
1756883700000|2025-09-03 07:15:00|9806.8|9801.8|9818.2|9813.2|9818.2|9813.2|9806.3|9801.3|83
1756884000000|2025-09-03 07:20:00|9818|9813|9821|9816|9824.3|9819.3|9818|9813|176
1756884300000|2025-09-03 07:25:00|9821.2|9816.2|9817|9812|9821.7|9816.7|9817|9812|44
1756884600000|2025-09-03 07:30:00|9816.5|9811.5|9811.7|9806.7|9817.2|9812.2|9811.5|9806.5|63
1756884900000|2025-09-03 07:35:00|9811.8|9806.8|9809|9804|9812.5|9807.5|9807.7|9802.7|39
1756885200000|2025-09-03 07:40:00|9809.2|9804.2|9813|9808|9813.5|9808.5|9808|9803|88
1756885500000|2025-09-03 07:45:00|9812.5|9807.5|9805.2|9800.2|9812.5|9807.5|9804.5|9799.5|37
1756885800000|2025-09-03 07:50:00|9805.5|9800.5|9806|9801|9807.9|9802.9|9805|9800|11
1756886100000|2025-09-03 07:55:00|9806.2|9801.2|9803.7|9798.7|9807.4|9802.4|9803.4|9798.4|51
1756886400000|2025-09-03 08:00:00|9803.9|9798.9|9797.7|9792.7|9803.9|9798.9|9797.7|9792.7|42
1756886700000|2025-09-03 08:05:00|9797.8|9792.8|9794.2|9789.2|9799.3|9794.3|9794|9789|38
1756887000000|2025-09-03 08:10:00|9794|9789|9795.2|9790.2|9795.8|9790.8|9793.5|9788.5|41
1756887300000|2025-09-03 08:15:00|9795.3|9790.3|9790.9|9785.9|9796.2|9791.2|9788.2|9783.2|94
1756887600000|2025-09-03 08:20:00|9791|9786|9792|9787|9792.9|9787.9|9790.2|9785.2|64
1756887900000|2025-09-03 08:25:00|9792.4|9787.4|9792|9787|9792.5|9787.5|9790.9|9785.9|22
1756888200000|2025-09-03 08:30:00|9792.4|9787.4|9795.2|9790.2|9795.2|9790.2|9791.9|9786.9|18
1756888500000|2025-09-03 08:35:00|9795.1|9790.1|9795.7|9790.7|9797|9792|9794.9|9789.9|30
1756888800000|2025-09-03 08:40:00|9795.9|9790.9|9796.9|9791.9|9798.5|9793.5|9795.9|9790.9|34
1756889100000|2025-09-03 08:45:00|9797|9792|9792|9787|9797|9792|9791.6|9786.6|36
1756889400000|2025-09-03 08:50:00|9792.2|9787.2|9790.9|9785.9|9793.5|9788.5|9790|9785|25
1756889700000|2025-09-03 08:55:00|9790.4|9785.4|9787.5|9782.5|9790.7|9785.7|9786.9|9781.9|32
1756890000000|2025-09-03 09:00:00|9787.4|9782.4|9785.7|9780.7|9788.2|9783.2|9784.2|9779.2|62
1756890300000|2025-09-03 09:05:00|9785.9|9780.9|9787.4|9782.4|9788.2|9783.2|9785.9|9780.9|104
1756890600000|2025-09-03 09:10:00|9787.5|9782.5|9789.4|9784.4|9789.7|9784.7|9786.4|9781.4|65
1756890900000|2025-09-03 09:15:00|9789|9784|9789.4|9784.4|9790.4|9785.4|9787.8|9782.8|76
1756891200000|2025-09-03 09:20:00|9789.6|9784.6|9788.4|9783.4|9790.4|9785.4|9787.9|9782.9|69
1756891500000|2025-09-03 09:25:00|9788.9|9783.9|9788.4|9783.4|9790.9|9785.9|9787.1|9782.1|54
1756891800000|2025-09-03 09:30:00|9788.2|9783.2|9786.4|9781.4|9788.2|9783.2|9785.1|9780.1|29
1756892100000|2025-09-03 09:35:00|9786.2|9781.2|9782.9|9777.9|9786.4|9781.4|9781.8|9776.8|55
1756892400000|2025-09-03 09:40:00|9782.8|9777.8|9781.4|9776.4|9782.9|9777.9|9780.6|9775.6|47
1756892700000|2025-09-03 09:45:00|9781.5|9776.5|9782.4|9777.4|9782.7|9777.7|9780.4|9775.4|49
1756893000000|2025-09-03 09:50:00|9782.7|9777.7|9784.4|9779.4|9784.9|9779.9|9782.7|9777.7|61
1756893300000|2025-09-03 09:55:00|9784.9|9779.9|9786.4|9781.4|9787.4|9782.4|9784.4|9779.4|65
1756893600000|2025-09-03 10:00:00|9786.7|9781.7|9785.9|9780.9|9787.7|9782.7|9785.4|9780.4|56
1756893900000|2025-09-03 10:05:00|9786.2|9781.2|9787.4|9782.4|9787.7|9782.7|9784.9|9779.9|59
1756894200000|2025-09-03 10:10:00|9786.9|9781.9|9787.9|9782.9|9788.4|9783.4|9786.4|9781.4|45
1756894500000|2025-09-03 10:15:00|9787.4|9782.4|9788.3|9783.3|9789.4|9784.4|9787.4|9782.4|46
1756894800000|2025-09-03 10:20:00|9787.9|9782.9|9788.9|9783.9|9788.9|9783.9|9786.9|9781.9|70
1756895100000|2025-09-03 10:25:00|9789.1|9784.1|9790.9|9785.9|9791.4|9786.4|9788.8|9783.8|99
1756895400000|2025-09-03 10:30:00|9791.4|9786.4|9792.1|9787.1|9793.9|9788.9|9791.4|9786.4|106
1756895700000|2025-09-03 10:35:00|9792|9787|9792.4|9787.4|9794.2|9789.2|9792|9787|60
1756896000000|2025-09-03 10:40:00|9792.3|9787.3|9797.4|9792.4|9797.7|9792.7|9792.3|9787.3|61
1756896300000|2025-09-03 10:45:00|9797.7|9792.7|9796.9|9791.9|9798.1|9793.1|9795.4|9790.4|71
1756896600000|2025-09-03 10:50:00|9797.2|9792.2|9794.4|9789.4|9797.9|9792.9|9794.4|9789.4|88
1756896900000|2025-09-03 10:55:00|9794.7|9789.7|9794.9|9789.9|9795.4|9790.4|9794.3|9789.3|28
1756897200000|2025-09-03 11:00:00|9795.1|9790.1|9794.4|9789.4|9796.1|9791.1|9793.4|9788.4|35
1756897500000|2025-09-03 11:05:00|9794.6|9789.6|9795.9|9790.9|9796.4|9791.4|9794.4|9789.4|23
1756897800000|2025-09-03 11:10:00|9795.6|9790.6|9794.1|9789.1|9796.4|9791.4|9793.4|9788.4|14
1756898100000|2025-09-03 11:15:00|9794.4|9789.4|9794.4|9789.4|9795.1|9790.1|9793.6|9788.6|12
1756898400000|2025-09-03 11:20:00|9794.6|9789.6|9795.4|9790.4|9796.1|9791.1|9794.6|9789.6|19
1756898700000|2025-09-03 11:25:00|9795.9|9790.9|9797.4|9792.4|9797.9|9792.9|9794.4|9789.4|38
1756899000000|2025-09-03 11:30:00|9797.3|9792.3|9792.9|9787.9|9797.3|9792.3|9792.1|9787.1|38
1756899300000|2025-09-03 11:35:00|9793.1|9788.1|9795.1|9790.1|9795.6|9790.6|9792.6|9787.6|99
1756899600000|2025-09-03 11:40:00|9794.9|9789.9|9793.9|9788.9|9796.9|9791.9|9792.8|9787.8|47
1756899900000|2025-09-03 11:45:00|9794.3|9789.3|9793.3|9788.3|9795.1|9790.1|9792.3|9787.3|64
1756900200000|2025-09-03 11:50:00|9793.1|9788.1|9788.4|9783.4|9793.1|9788.1|9788.3|9783.3|34
1756900500000|2025-09-03 11:55:00|9788.3|9783.3|9789.9|9784.9|9791.6|9786.6|9788.3|9783.3|93
1756900800000|2025-09-03 12:00:00|9790.4|9785.4|9787.4|9782.4|9790.4|9785.4|9786.9|9781.9|25
1756901100000|2025-09-03 12:05:00|9787.3|9782.3|9788.8|9783.8|9789.8|9784.8|9786.8|9781.8|49
1756901400000|2025-09-03 12:10:00|9789.1|9784.1|9786.3|9781.3|9789.1|9784.1|9785.3|9780.3|50
1756901700000|2025-09-03 12:15:00|9785.8|9780.8|9787.8|9782.8|9787.8|9782.8|9785.1|9780.1|127
1756902000000|2025-09-03 12:20:00|9787.9|9782.9|9789.6|9784.6|9790.8|9785.8|9787.6|9782.6|86
1756902300000|2025-09-03 12:25:00|9789.3|9784.3|9787.8|9782.8|9789.8|9784.8|9786.8|9781.8|32
1756902600000|2025-09-03 12:30:00|9787.3|9782.3|9786.8|9781.8|9788.6|9783.6|9785.8|9780.8|41
1756902900000|2025-09-03 12:35:00|9787.1|9782.1|9788.9|9783.9|9791.3|9786.3|9786.6|9781.6|32
1756903200000|2025-09-03 12:40:00|9788.8|9783.8|9794.8|9789.8|9795.6|9790.6|9788.8|9783.8|35
1756903500000|2025-09-03 12:45:00|9794.3|9789.3|9795.1|9790.1|9795.6|9790.6|9792.3|9787.3|49
1756903800000|2025-09-03 12:50:00|9795|9790|9791.3|9786.3|9795.8|9790.8|9791.3|9786.3|117
1756904100000|2025-09-03 12:55:00|9791|9786|9792.5|9787.5|9793.7|9788.7|9789|9784|127
1756904400000|2025-09-03 13:00:00|9792.3|9787.3|9796.3|9791.3|9796.3|9791.3|9791.7|9786.7|77
1756904700000|2025-09-03 13:05:00|9796.2|9791.2|9796.6|9791.6|9796.6|9791.6|9793.8|9788.8|32
1756905000000|2025-09-03 13:10:00|9796.5|9791.5|9793.5|9788.5|9796.6|9791.6|9793.2|9788.2|67
1756905300000|2025-09-03 13:15:00|9793.3|9788.3|9793.8|9788.8|9795.2|9790.2|9792.5|9787.5|48
1756905600000|2025-09-03 13:20:00|9794|9789|9794.7|9789.7|9795.5|9790.5|9793.2|9788.2|50
1756905900000|2025-09-03 13:25:00|9794.5|9789.5|9791.5|9786.5|9796|9791|9791.4|9786.4|111
1756906200000|2025-09-03 13:30:00|9791.7|9786.7|9790.2|9785.2|9793.3|9788.3|9789|9784|85
1756906500000|2025-09-03 13:35:00|9790|9785|9791.7|9786.7|9792.5|9787.5|9787.7|9782.7|45
1756906800000|2025-09-03 13:40:00|9791.5|9786.5|9793.8|9788.8|9797.8|9792.8|9791.2|9786.2|117
1756907100000|2025-09-03 13:45:00|9794.3|9789.3|9797|9792|9799.8|9794.8|9794.2|9789.2|101
1756907400000|2025-09-03 13:50:00|9796.8|9791.8|9793.8|9788.8|9798.8|9793.8|9793.8|9788.8|66
1756907700000|2025-09-03 13:55:00|9794|9789|9793.2|9788.2|9794.3|9789.3|9788.3|9783.3|40
1756908000000|2025-09-03 14:00:00|9793.9|9786.9|9771.8|9766.8|9793.9|9786.9|9771.4|9766.4|455
1756908300000|2025-09-03 14:05:00|9771.5|9766.5|9775.2|9770.2|9775.9|9770.9|9769.2|9764.2|317
1756908600000|2025-09-03 14:10:00|9775.1|9770.1|9774|9769|9775.7|9770.7|9769.2|9764.2|244
1756908900000|2025-09-03 14:15:00|9773.9|9768.9|9768.7|9763.7|9773.9|9768.9|9766.2|9761.2|265
1756909200000|2025-09-03 14:20:00|9768.4|9763.4|9769|9764|9770.7|9765.7|9766.6|9761.6|161
1756909500000|2025-09-03 14:25:00|9769.2|9764.2|9768.7|9763.7|9771.9|9766.9|9767.7|9762.7|108
1756909800000|2025-09-03 14:30:00|9768.4|9763.4|9771|9766|9774|9769|9767.4|9762.4|186
1756910100000|2025-09-03 14:35:00|9770.7|9765.7|9775|9770|9776|9771|9770.7|9765.7|57
1756910400000|2025-09-03 14:40:00|9774.9|9769.9|9771.9|9766.9|9775|9770|9770.7|9765.7|74
1756910700000|2025-09-03 14:45:00|9771.7|9766.7|9776.2|9771.2|9776.5|9771.5|9771.2|9766.2|34
1756911000000|2025-09-03 14:50:00|9776.4|9771.4|9779.4|9774.4|9779.7|9774.7|9776.2|9771.2|42
1756911300000|2025-09-03 14:55:00|9779.2|9774.2|9777.2|9772.2|9779.5|9774.5|9776.9|9771.9|46
1756911600000|2025-09-03 15:00:00|9777.4|9772.4|9773.7|9768.7|9777.7|9772.7|9773.4|9768.4|47
1756911900000|2025-09-03 15:05:00|9773.6|9768.6|9767.7|9762.7|9773.7|9768.7|9767.7|9762.7|73
1756912200000|2025-09-03 15:10:00|9768|9763|9768.4|9763.4|9769.1|9764.1|9765.6|9760.6|122
1756912500000|2025-09-03 15:15:00|9768.2|9763.2|9769.4|9764.4|9772.4|9767.4|9768.1|9763.1|42
1756912800000|2025-09-03 15:20:00|9769.1|9764.1|9767.9|9762.9|9769.6|9764.6|9767.1|9762.1|40
1756913100000|2025-09-03 15:25:00|9767.6|9762.6|9765.9|9760.9|9767.9|9762.9|9765.1|9760.1|58
1756913400000|2025-09-03 15:30:00|9765.6|9760.6|9765.9|9760.9|9767.4|9762.4|9763.8|9758.8|82
1756913700000|2025-09-03 15:35:00|9765.8|9760.8|9766.4|9761.4|9768|9763|9764.6|9759.6|63
1756914000000|2025-09-03 15:40:00|9766.3|9761.3|9768.9|9763.9|9768.9|9763.9|9765.6|9760.6|34
1756914300000|2025-09-03 15:45:00|9768.8|9763.8|9767.1|9762.1|9770.6|9765.6|9766.8|9761.8|133
1756914600000|2025-09-03 15:50:00|9767.3|9762.3|9766.1|9761.1|9768.6|9763.6|9764.6|9759.6|101
1756914900000|2025-09-03 15:55:00|9765.9|9760.9|9768.1|9763.1|9768.6|9763.6|9765.9|9760.9|80
1756915200000|2025-09-03 16:00:00|9767.8|9762.8|9770.1|9765.1|9770.6|9765.6|9767.8|9762.8|73
1756915500000|2025-09-03 16:05:00|9770.4|9765.4|9771.1|9766.1|9771.9|9766.9|9770.3|9765.3|77
1756915800000|2025-09-03 16:10:00|9771|9766|9770.3|9765.3|9771.6|9766.6|9770.3|9765.3|68
1756916100000|2025-09-03 16:15:00|9770.5|9765.5|9772|9767|9773.5|9768.5|9770.3|9765.3|57
1756916400000|2025-09-03 16:20:00|9771.5|9766.5|9771.6|9766.6|9772.3|9767.3|9770|9765|35
1756916700000|2025-09-03 16:25:00|9771.5|9766.5|9770.8|9765.8|9771.6|9766.6|9770|9765|43
1756917000000|2025-09-03 16:30:00|9770.5|9765.5|9769.5|9764.5|9770.5|9765.5|9769|9764|35
1756917300000|2025-09-03 16:35:00|9769.8|9764.8|9771.5|9766.5|9771.8|9766.8|9769.8|9764.8|30
1756917600000|2025-09-03 16:40:00|9771|9766|9772|9767|9772.5|9767.5|9771|9766|46
1756917900000|2025-09-03 16:45:00|9772.3|9767.3|9769.5|9764.5|9772.5|9767.5|9769.5|9764.5|33
1756918200000|2025-09-03 16:50:00|9769.3|9764.3|9768.5|9763.5|9769.3|9764.3|9766.5|9761.5|31
1756918500000|2025-09-03 16:55:00|9768.3|9763.3|9767.8|9762.8|9768.3|9763.3|9766.3|9761.3|51
1756918800000|2025-09-03 17:00:00|9767.5|9762.5|9767.8|9762.8|9768.3|9763.3|9766|9761|234
1756919100000|2025-09-03 17:05:00|9768|9763|9768.3|9763.3|9769.2|9764.2|9767.7|9762.7|60
1756919400000|2025-09-03 17:10:00|9768.2|9763.2|9766.7|9761.7|9768.5|9763.5|9766.7|9761.7|30
1756919700000|2025-09-03 17:15:00|9766.8|9761.8|9766.8|9761.8|9767.8|9762.8|9765.8|9760.8|78
1756920000000|2025-09-03 17:20:00|9766.7|9761.7|9769|9764|9769|9764|9766|9761|98
1756920300000|2025-09-03 17:25:00|9769.2|9764.2|9768|9763|9769.2|9764.2|9767.2|9762.2|66
1756920600000|2025-09-03 17:30:00|9768.2|9763.2|9770.8|9765.8|9770.8|9765.8|9767.7|9762.7|65
1756920900000|2025-09-03 17:35:00|9771|9766|9772|9767|9772.5|9767.5|9770.7|9765.7|61
1756921200000|2025-09-03 17:40:00|9771.7|9766.7|9773|9768|9774|9769|9771.7|9766.7|64
1756921500000|2025-09-03 17:45:00|9773.5|9768.5|9774.7|9769.7|9775.5|9770.5|9773.5|9768.5|63
1756921800000|2025-09-03 17:50:00|9775|9770|9776|9771|9776|9771|9774|9769|22
1756922100000|2025-09-03 17:55:00|9775.7|9770.7|9778|9773|9779.2|9774.2|9775.7|9770.7|86
1756922400000|2025-09-03 18:00:00|9777.7|9772.7|9776.5|9771.5|9779.7|9774.7|9776|9771|37
1756922700000|2025-09-03 18:05:00|9776.2|9771.2|9774|9769|9776.5|9771.5|9774|9769|21
1756923000000|2025-09-03 18:10:00|9774.5|9769.5|9774|9769|9775|9770|9773|9768|29
1756923300000|2025-09-03 18:15:00|9773.7|9768.7|9774|9769|9774|9769|9773.2|9768.2|13
1756923600000|2025-09-03 18:20:00|9773.7|9768.7|9773.7|9768.7|9774.5|9769.5|9773.2|9768.2|26
1756923900000|2025-09-03 18:25:00|9773.5|9768.5|9774.2|9769.2|9775|9770|9772.2|9767.2|44
1756924200000|2025-09-03 18:30:00|9774.3|9769.3|9775.8|9770.8|9775.8|9770.8|9773.5|9768.5|90
1756924500000|2025-09-03 18:35:00|9775.7|9770.7|9778.5|9773.5|9778.5|9773.5|9775.5|9770.5|93
1756924800000|2025-09-03 18:40:00|9778.2|9773.2|9776.5|9771.5|9778.5|9773.5|9776|9771|9
1756925100000|2025-09-03 18:45:00|9776.3|9771.3|9774.9|9769.9|9776.7|9771.7|9774.9|9769.9|88
1756925400000|2025-09-03 18:50:00|9775.2|9770.2|9775|9770|9776.7|9771.7|9774.7|9769.7|79
1756925700000|2025-09-03 18:55:00|9775.5|9770.5|9777|9772|9777.3|9772.3|9775|9770|184
1756926000000|2025-09-03 19:00:00|9777.1|9772.1|9779.1|9774.1|9779.3|9774.3|9777.1|9772.1|69
1756926300000|2025-09-03 19:05:00|9779|9774|9779.6|9774.6|9779.6|9774.6|9777.7|9772.7|19
1756926600000|2025-09-03 19:10:00|9780|9775|9780|9775|9780.5|9775.5|9779.2|9774.2|11
1756926900000|2025-09-03 19:15:00|9780.2|9775.2|9781.8|9776.8|9782|9777|9780.1|9775.1|49
1756927200000|2025-09-03 19:20:00|9781.7|9776.7|9781.2|9776.2|9782.1|9777.1|9780.5|9775.5|26
1756927500000|2025-09-03 19:25:00|9781|9776|9780.2|9775.2|9781.3|9776.3|9780|9775|8
1756927800000|2025-09-03 19:30:00|9780.3|9775.3|9780|9775|9781|9776|9779.7|9774.7|23
1756928100000|2025-09-03 19:35:00|9780.5|9775.5|9779.7|9774.7|9780.5|9775.5|9779.7|9774.7|5
1756928400000|2025-09-03 19:40:00|9779.8|9774.8|9779|9774|9779.8|9774.8|9777.5|9772.5|17
1756928700000|2025-09-03 19:45:00|9778.8|9773.8|9779.5|9774.5|9779.5|9774.5|9778.8|9773.8|8
1756929000000|2025-09-03 19:50:00|9779.2|9774.2|9780|9775|9780|9775|9779.2|9774.2|19
1756929300000|2025-09-03 19:55:00|9779.8|9774.8|9780.5|9775.5|9781|9776|9779.2|9774.2|99
1756929600000|2025-09-03 20:00:00|9780.8|9775.8|9781.3|9776.3|9781.5|9776.5|9780.5|9775.5|8
1756929900000|2025-09-03 20:05:00|9781.5|9776.5|9780.5|9775.5|9782.3|9777.3|9780.5|9775.5|11
1756930200000|2025-09-03 20:10:00|9780.3|9775.3|9779.5|9774.5|9780.5|9775.5|9779.5|9774.5|16
1756930500000|2025-09-03 20:15:00|9779.2|9774.2|9779.3|9774.3|9780|9775|9779|9774|4
1756930800000|2025-09-03 20:20:00|9779.5|9774.5|9778.5|9773.5|9780|9775|9778.5|9773.5|0
1756931100000|2025-09-03 20:25:00|9778.8|9773.8|9777|9772|9779|9774|9777|9772|5
1756931400000|2025-09-03 20:30:00|9776.9|9771.9|9777|9772|9777|9772|9776|9771|3
1756931700000|2025-09-03 20:35:00|9776.9|9771.9|9776.5|9771.5|9777.2|9772.2|9776.2|9771.2|14
1756932000000|2025-09-03 20:40:00|9776.2|9771.2|9777.9|9772.9|9778.5|9773.5|9776|9771|20
1756932300000|2025-09-03 20:45:00|9777.7|9772.7|9777.9|9772.9|9778|9773|9777.4|9772.4|5
1756932600000|2025-09-03 20:50:00|9778|9773|9778.7|9773.7|9778.7|9773.7|9777.5|9772.5|27
1756932900000|2025-09-03 20:55:00|9779|9774|9777.4|9772.4|9779|9774|9777.1|9772.1|41
1756944000000|2025-09-04 00:00:00|9777.5|9772.5|9779.2|9774.2|9780.2|9775.2|9777.4|9772.4|41
1756944300000|2025-09-04 00:05:00|9779|9774|9783.1|9778.1|9783.4|9778.4|9778.9|9773.9|18
1756944600000|2025-09-04 00:10:00|9782.9|9777.9|9778.9|9773.9|9782.9|9777.9|9778.9|9773.9|14
1756944900000|2025-09-04 00:15:00|9779.2|9774.2|9779.1|9774.1|9780.2|9775.2|9778.6|9773.6|7
1756945200000|2025-09-04 00:20:00|9779.2|9774.2|9780.1|9775.1|9780.7|9775.7|9778.9|9773.9|12
1756945500000|2025-09-04 00:25:00|9780.2|9775.2|9780.4|9775.4|9780.4|9775.4|9779.4|9774.4|16
1756945800000|2025-09-04 00:30:00|9780.2|9775.2|9782.2|9777.2|9782.4|9777.4|9780.2|9775.2|6
1756946100000|2025-09-04 00:35:00|9782.1|9777.1|9781.9|9776.9|9782.4|9777.4|9781.6|9776.6|9
1756946400000|2025-09-04 00:40:00|9781.7|9776.7|9782.9|9777.9|9783.9|9778.9|9781.4|9776.4|33
1756946700000|2025-09-04 00:45:00|9783.2|9778.2|9783.1|9778.1|9784.1|9779.1|9782.9|9777.9|6
1756947000000|2025-09-04 00:50:00|9783.4|9778.4|9779.6|9774.6|9783.4|9778.4|9779.1|9774.1|8
1756947300000|2025-09-04 00:55:00|9779.8|9774.8|9780.9|9775.9|9781.4|9776.4|9779.8|9774.8|10
1756947600000|2025-09-04 01:00:00|9780.6|9775.6|9782.4|9777.4|9783.4|9778.4|9779.6|9774.6|11
1756947900000|2025-09-04 01:05:00|9782.9|9777.9|9782.9|9777.9|9783.9|9778.9|9782.1|9777.1|3
1756948200000|2025-09-04 01:10:00|9782.8|9777.8|9782.9|9777.9|9785.4|9780.4|9782.6|9777.6|28
1756948500000|2025-09-04 01:15:00|9783.3|9778.3|9782.9|9777.9|9783.4|9778.4|9781.8|9776.8|10
1756948800000|2025-09-04 01:20:00|9782.8|9777.8|9780.9|9775.9|9782.9|9777.9|9780.6|9775.6|25
1756949100000|2025-09-04 01:25:00|9781.4|9776.4|9780.4|9775.4|9781.4|9776.4|9780.4|9775.4|11
1756949400000|2025-09-04 01:30:00|9780.3|9775.3|9776.4|9771.4|9780.4|9775.4|9775.9|9770.9|133
1756949700000|2025-09-04 01:35:00|9776.2|9771.2|9778.4|9773.4|9778.4|9773.4|9772.1|9767.1|401
1756950000000|2025-09-04 01:40:00|9778.2|9773.2|9779.4|9774.4|9779.4|9774.4|9777.7|9772.7|23
1756950300000|2025-09-04 01:45:00|9779.2|9774.2|9782.2|9777.2|9782.4|9777.4|9778.2|9773.2|22
1756950600000|2025-09-04 01:50:00|9782.4|9777.4|9781.4|9776.4|9782.9|9777.9|9780.9|9775.9|41
1756950900000|2025-09-04 01:55:00|9781.7|9776.7|9781.4|9776.4|9781.9|9776.9|9780.4|9775.4|22
1756951200000|2025-09-04 02:00:00|9781.9|9776.9|9782.9|9777.9|9782.9|9777.9|9780.9|9775.9|5
1756951500000|2025-09-04 02:05:00|9783.2|9778.2|9783.9|9778.9|9783.9|9778.9|9782.4|9777.4|9
1756951800000|2025-09-04 02:10:00|9784.2|9779.2|9784.9|9779.9|9784.9|9779.9|9783.4|9778.4|5
1756952100000|2025-09-04 02:15:00|9784.7|9779.7|9784.4|9779.4|9785.4|9780.4|9783.9|9778.9|26
1756952400000|2025-09-04 02:20:00|9783.9|9778.9|9783.6|9778.6|9785.4|9780.4|9783.6|9778.6|6
1756952700000|2025-09-04 02:25:00|9783.4|9778.4|9783.4|9778.4|9783.9|9778.9|9782.6|9777.6|28
1756953000000|2025-09-04 02:30:00|9783.6|9778.6|9783.2|9778.2|9784.4|9779.4|9782.6|9777.6|25
1756953300000|2025-09-04 02:35:00|9783.4|9778.4|9784.1|9779.1|9784.7|9779.7|9782.4|9777.4|18
1756953600000|2025-09-04 02:40:00|9783.9|9778.9|9785.2|9780.2|9785.4|9780.4|9783.9|9778.9|18
1756953900000|2025-09-04 02:45:00|9785.4|9780.4|9786.4|9781.4|9786.9|9781.9|9784.9|9779.9|17
1756954200000|2025-09-04 02:50:00|9786.9|9781.9|9786.4|9781.4|9787.9|9782.9|9786.4|9781.4|39
1756954500000|2025-09-04 02:55:00|9786.6|9781.6|9786.4|9781.4|9786.9|9781.9|9785.9|9780.9|5
1756954800000|2025-09-04 03:00:00|9786.1|9781.1|9786.4|9781.4|9787.4|9782.4|9785.4|9780.4|1
1756955100000|2025-09-04 03:05:00|9786.6|9781.6|9787.9|9782.9|9787.9|9782.9|9785.9|9780.9|2
1756955400000|2025-09-04 03:10:00|9788.1|9783.1|9787.9|9782.9|9788.4|9783.4|9787.4|9782.4|7
1756955700000|2025-09-04 03:15:00|9787.6|9782.6|9786.9|9781.9|9787.9|9782.9|9786.9|9781.9|3
1756956000000|2025-09-04 03:20:00|9787.1|9782.1|9785.9|9780.9|9787.1|9782.1|9785.9|9780.9|1
1756956300000|2025-09-04 03:25:00|9785.6|9780.6|9785.7|9780.7|9785.9|9780.9|9784.9|9779.9|10
1756956600000|2025-09-04 03:30:00|9785.9|9780.9|9787.1|9782.1|9787.4|9782.4|9785.4|9780.4|2
1756956900000|2025-09-04 03:35:00|9787.4|9782.4|9786.4|9781.4|9787.9|9782.9|9786.3|9781.3|0
1756957200000|2025-09-04 03:40:00|9786.2|9781.2|9786.9|9781.9|9786.9|9781.9|9785.8|9780.8|0
1756957500000|2025-09-04 03:45:00|9787.1|9782.1|9786.9|9781.9|9787.3|9782.3|9786.8|9781.8|0
1756957800000|2025-09-04 03:50:00|9787.3|9782.3|9787.9|9782.9|9787.9|9782.9|9787.3|9782.3|4
1756958100000|2025-09-04 03:55:00|9787.8|9782.8|9787.4|9782.4|9788.4|9783.4|9787.4|9782.4|7
1756958400000|2025-09-04 04:00:00|9787.6|9782.6|9786.6|9781.6|9787.6|9782.6|9786.6|9781.6|9
1756958700000|2025-09-04 04:05:00|9786.1|9781.1|9786.6|9781.6|9786.6|9781.6|9786.1|9781.1|2
1756959000000|2025-09-04 04:10:00|9787.1|9782.1|9787.1|9782.1|9787.1|9782.1|9786.2|9781.2|1
1756959300000|2025-09-04 04:15:00|9786.9|9781.9|9787.6|9782.6|9787.9|9782.9|9786.6|9781.6|4
1756959600000|2025-09-04 04:20:00|9787.7|9782.7|9788.1|9783.1|9788.4|9783.4|9786.9|9781.9|6
1756959900000|2025-09-04 04:25:00|9787.7|9782.7|9788.1|9783.1|9788.2|9783.2|9787.6|9782.6|7
1756960200000|2025-09-04 04:30:00|9788.2|9783.2|9787.6|9782.6|9788.7|9783.7|9787.6|9782.6|2
1756960500000|2025-09-04 04:35:00|9787.1|9782.1|9786.1|9781.1|9787.2|9782.2|9786.1|9781.1|8
1756960800000|2025-09-04 04:40:00|9786.2|9781.2|9786.2|9781.2|9786.6|9781.6|9785.1|9780.1|23
1756961100000|2025-09-04 04:45:00|9786.1|9781.1|9787.1|9782.1|9787.6|9782.6|9786.1|9781.1|8
1756961400000|2025-09-04 04:50:00|9787.2|9782.2|9788.2|9783.2|9788.2|9783.2|9787.2|9782.2|1
1756961700000|2025-09-04 04:55:00|9788.1|9783.1|9788.2|9783.2|9788.9|9783.9|9788.1|9783.1|4
1756962000000|2025-09-04 05:00:00|9788.4|9783.4|9789.7|9784.7|9790.4|9785.4|9788.2|9783.2|40
1756962300000|2025-09-04 05:05:00|9789.6|9784.6|9788.6|9783.6|9789.7|9784.7|9788.1|9783.1|9
1756962600000|2025-09-04 05:10:00|9788.7|9783.7|9788.9|9783.9|9789.2|9784.2|9788.1|9783.1|4
1756962900000|2025-09-04 05:15:00|9788.7|9783.7|9789.1|9784.1|9789.1|9784.1|9788.6|9783.6|4
1756963200000|2025-09-04 05:20:00|9789.2|9784.2|9788.1|9783.1|9789.6|9784.6|9787.6|9782.6|17
1756963500000|2025-09-04 05:25:00|9787.9|9782.9|9787.1|9782.1|9788.6|9783.6|9787.1|9782.1|19
1756963800000|2025-09-04 05:30:00|9787.3|9782.3|9786.6|9781.6|9787.4|9782.4|9786.1|9781.1|10
1756964100000|2025-09-04 05:35:00|9786.9|9781.9|9787.1|9782.1|9787.6|9782.6|9786.1|9781.1|2
1756964400000|2025-09-04 05:40:00|9786.8|9781.8|9786.1|9781.1|9786.8|9781.8|9785.8|9780.8|14
1756964700000|2025-09-04 05:45:00|9786.3|9781.3|9787.6|9782.6|9788.4|9783.4|9786.1|9781.1|28
1756965000000|2025-09-04 05:50:00|9788.1|9783.1|9787.1|9782.1|9788.3|9783.3|9786.6|9781.6|19
1756965300000|2025-09-04 05:55:00|9786.8|9781.8|9786.6|9781.6|9788.1|9783.1|9786.6|9781.6|11
1756965600000|2025-09-04 06:00:00|9786.3|9781.3|9786.3|9781.3|9786.8|9781.8|9784.8|9779.8|27
1756965900000|2025-09-04 06:05:00|9786.6|9781.6|9783.3|9778.3|9786.8|9781.8|9783|9778|30
1756966200000|2025-09-04 06:10:00|9783.6|9778.6|9784.1|9779.1|9785.1|9780.1|9783.6|9778.6|15
1756966500000|2025-09-04 06:15:00|9784.3|9779.3|9784|9779|9785.3|9780.3|9783.5|9778.5|32
1756966800000|2025-09-04 06:20:00|9783.6|9778.6|9783.9|9778.9|9784.1|9779.1|9782.1|9777.1|28
1756967100000|2025-09-04 06:25:00|9784.1|9779.1|9784.8|9779.8|9785.3|9780.3|9783.8|9778.8|13
1756967400000|2025-09-04 06:30:00|9785|9780|9786.7|9781.7|9787.8|9782.8|9784.8|9779.8|31
1756967700000|2025-09-04 06:35:00|9786.8|9781.8|9787.8|9782.8|9788.8|9783.8|9786.7|9781.7|22
1756968000000|2025-09-04 06:40:00|9788.2|9783.2|9787.8|9782.8|9789.3|9784.3|9787.3|9782.3|30
1756968300000|2025-09-04 06:45:00|9788.3|9783.3|9785.5|9780.5|9788.3|9783.3|9785|9780|20
1756968600000|2025-09-04 06:50:00|9785.8|9780.8|9786.5|9781.5|9786.5|9781.5|9784.3|9779.3|10
1756968900000|2025-09-04 06:55:00|9786.6|9781.6|9788.3|9783.3|9789.8|9784.8|9786.5|9781.5|17
1756969200000|2025-09-04 07:00:00|9788.5|9783.5|9784.6|9779.6|9790.5|9785.5|9784.5|9779.5|33
1756969500000|2025-09-04 07:05:00|9784.8|9779.8|9786.3|9781.3|9786.5|9781.5|9784|9779|25
1756969800000|2025-09-04 07:10:00|9786.5|9781.5|9788|9783|9788|9783|9785.3|9780.3|15
1756970100000|2025-09-04 07:15:00|9787.8|9782.8|9790.8|9785.8|9790.8|9785.8|9787.5|9782.5|18
1756970400000|2025-09-04 07:20:00|9790.7|9785.7|9794.3|9789.3|9795.1|9790.1|9790.5|9785.5|55
1756970700000|2025-09-04 07:25:00|9794.5|9789.5|9788.5|9783.5|9794.8|9789.8|9788|9783|29
1756971000000|2025-09-04 07:30:00|9788.3|9783.3|9787.7|9782.7|9790|9785|9787.5|9782.5|28
1756971300000|2025-09-04 07:35:00|9787.5|9782.5|9787.5|9782.5|9789|9784|9786|9781|24
1756971600000|2025-09-04 07:40:00|9787.6|9782.6|9789|9784|9789.5|9784.5|9787.5|9782.5|27
1756971900000|2025-09-04 07:45:00|9788.8|9783.8|9791|9786|9791|9786|9788|9783|19
1756972200000|2025-09-04 07:50:00|9791.2|9786.2|9792.3|9787.3|9792.8|9787.8|9791.2|9786.2|18
1756972500000|2025-09-04 07:55:00|9792.2|9787.2|9791.2|9786.2|9793.5|9788.5|9790.8|9785.8|21
1756972800000|2025-09-04 08:00:00|9791|9786|9790.9|9785.9|9791.5|9786.5|9789.5|9784.5|16
1756973100000|2025-09-04 08:05:00|9790.5|9785.5|9785.5|9780.5|9791.2|9786.2|9785|9780|41
1756973400000|2025-09-04 08:10:00|9786|9781|9789|9784|9789.2|9784.2|9785|9780|44
1756973700000|2025-09-04 08:15:00|9789.2|9784.2|9787.7|9782.7|9789.5|9784.5|9786.7|9781.7|14
1756974000000|2025-09-04 08:20:00|9787.8|9782.8|9790.8|9785.8|9791.5|9786.5|9787.5|9782.5|13
1756974300000|2025-09-04 08:25:00|9790.7|9785.7|9789.2|9784.2|9790.7|9785.7|9789|9784|4
1756974600000|2025-09-04 08:30:00|9789.5|9784.5|9787.5|9782.5|9790|9785|9787.2|9782.2|23
1756974900000|2025-09-04 08:35:00|9787.3|9782.3|9787|9782|9788.5|9783.5|9787|9782|15
1756975200000|2025-09-04 08:40:00|9787.2|9782.2|9786|9781|9787.2|9782.2|9782.5|9777.5|25
1756975500000|2025-09-04 08:45:00|9785.8|9780.8|9788|9783|9788.3|9783.3|9785.8|9780.8|14
1756975800000|2025-09-04 08:50:00|9787.5|9782.5|9786.2|9781.2|9788|9783|9785.5|9780.5|12
1756976100000|2025-09-04 08:55:00|9786.5|9781.5|9783.5|9778.5|9786.5|9781.5|9783.5|9778.5|9
1756976400000|2025-09-04 09:00:00|9783|9778|9783.8|9778.8|9785.8|9780.8|9782|9777|33
1756976700000|2025-09-04 09:05:00|9784|9779|9787|9782|9787.2|9782.2|9784|9779|9
1756977000000|2025-09-04 09:10:00|9787.2|9782.2|9787.9|9782.9|9788.8|9783.8|9787|9782|41
1756977300000|2025-09-04 09:15:00|9787.7|9782.7|9789.2|9784.2|9789.8|9784.8|9786.5|9781.5|17
1756977600000|2025-09-04 09:20:00|9789|9784|9792.7|9787.7|9794|9789|9789|9784|85
1756977900000|2025-09-04 09:25:00|9792.4|9787.4|9795.2|9790.2|9795.5|9790.5|9792|9787|22
1756978200000|2025-09-04 09:30:00|9795.5|9790.5|9792.3|9787.3|9796.2|9791.2|9792|9787|19
1756978500000|2025-09-04 09:35:00|9792.5|9787.5|9794.7|9789.7|9794.7|9789.7|9792|9787|16
1756978800000|2025-09-04 09:40:00|9794.5|9789.5|9794.2|9789.2|9795.7|9790.7|9794|9789|14
1756979100000|2025-09-04 09:45:00|9794.5|9789.5|9795|9790|9795.2|9790.2|9793.5|9788.5|29
1756979400000|2025-09-04 09:50:00|9795.2|9790.2|9795.7|9790.7|9796.7|9791.7|9794.5|9789.5|23
1756979700000|2025-09-04 09:55:00|9796|9791|9794.5|9789.5|9796.5|9791.5|9794.3|9789.3|18
1756980000000|2025-09-04 10:00:00|9794|9789|9793.8|9788.8|9794.5|9789.5|9792.2|9787.2|34
1756980300000|2025-09-04 10:05:00|9793.7|9788.7|9790.7|9785.7|9794|9789|9790.7|9785.7|23
1756980600000|2025-09-04 10:10:00|9790.8|9785.8|9785.2|9780.2|9790.8|9785.8|9784.5|9779.5|80
1756980900000|2025-09-04 10:15:00|9785|9780|9786|9781|9788.7|9783.7|9784.5|9779.5|138
1756981200000|2025-09-04 10:20:00|9785.5|9780.5|9787|9782|9787.7|9782.7|9785.5|9780.5|44
1756981500000|2025-09-04 10:25:00|9786.5|9781.5|9786.5|9781.5|9787.5|9782.5|9785.5|9780.5|62
1756981800000|2025-09-04 10:30:00|9786.7|9781.7|9785.5|9780.5|9787|9782|9785|9780|13
1756982100000|2025-09-04 10:35:00|9785.7|9780.7|9784.5|9779.5|9786|9781|9784|9779|19
1756982400000|2025-09-04 10:40:00|9784|9779|9786|9781|9786|9781|9783|9778|13
1756982700000|2025-09-04 10:45:00|9786.2|9781.2|9786.4|9781.4|9786.5|9781.5|9785.4|9780.4|10
1756983000000|2025-09-04 10:50:00|9786.5|9781.5|9786.7|9781.7|9786.8|9781.8|9785.2|9780.2|6
1756983300000|2025-09-04 10:55:00|9786.8|9781.8|9788.2|9783.2|9788.7|9783.7|9786.4|9781.4|16
1756983600000|2025-09-04 11:00:00|9787.9|9782.9|9789.2|9784.2|9789.7|9784.7|9787.9|9782.9|8
1756983900000|2025-09-04 11:05:00|9789.3|9784.3|9793.7|9788.7|9794.8|9789.8|9789.3|9784.3|21
1756984200000|2025-09-04 11:10:00|9794|9789|9793.2|9788.2|9794.7|9789.7|9793.2|9788.2|13
1756984500000|2025-09-04 11:15:00|9793.7|9788.7|9793.7|9788.7|9794.2|9789.2|9793|9788|11
1756984800000|2025-09-04 11:20:00|9793.8|9788.8|9794.7|9789.7|9795.3|9790.3|9793.7|9788.7|33
1756985100000|2025-09-04 11:25:00|9795|9790|9794.7|9789.7|9795.5|9790.5|9794.2|9789.2|31
1756985400000|2025-09-04 11:30:00|9794.5|9789.5|9795.3|9790.3|9795.8|9790.8|9793.7|9788.7|50
1756985700000|2025-09-04 11:35:00|9795.5|9790.5|9793.7|9788.7|9795.8|9790.8|9793.7|9788.7|6
1756986000000|2025-09-04 11:40:00|9794|9789|9795.3|9790.3|9795.8|9790.8|9793.2|9788.2|23
1756986300000|2025-09-04 11:45:00|9795.5|9790.5|9795.5|9790.5|9795.8|9790.8|9793|9788|16
1756986600000|2025-09-04 11:50:00|9795.3|9790.3|9796|9791|9796.5|9791.5|9793.5|9788.5|15
1756986900000|2025-09-04 11:55:00|9796.2|9791.2|9795.3|9790.3|9798|9793|9795.2|9790.2|93
1756987200000|2025-09-04 12:00:00|9795.2|9790.2|9792.5|9787.5|9795.3|9790.3|9792|9787|162
1756987500000|2025-09-04 12:05:00|9792.7|9787.7|9792.4|9787.4|9793|9788|9791.4|9786.4|75
1756987800000|2025-09-04 12:10:00|9791.9|9786.9|9785.7|9780.7|9792.6|9787.6|9785.7|9780.7|38
1756988100000|2025-09-04 12:15:00|9786.2|9777.2|9789.7|9784.7|9791|9786|9780.4|9775.4|263
1756988400000|2025-09-04 12:20:00|9789.5|9784.5|9793.7|9788.7|9794.7|9789.7|9788.7|9783.7|216
1756988700000|2025-09-04 12:25:00|9794|9789|9794.5|9789.5|9796.2|9791.2|9793.2|9788.2|30
1756989000000|2025-09-04 12:30:00|9793.7|9786.7|9799.2|9794.2|9800.5|9795.5|9785.5|9780.5|214
1756989300000|2025-09-04 12:35:00|9799.5|9794.5|9802.2|9797.2|9804.7|9799.7|9798.7|9793.7|124
1756989600000|2025-09-04 12:40:00|9801.7|9796.7|9801.7|9796.7|9805.3|9800.3|9801|9796|87
1756989900000|2025-09-04 12:45:00|9802|9797|9800.6|9795.6|9804.2|9799.2|9798.6|9793.6|140
1756990200000|2025-09-04 12:50:00|9800.3|9795.3|9798.7|9793.7|9801.9|9796.9|9797.6|9792.6|54
1756990500000|2025-09-04 12:55:00|9798.6|9793.6|9793.1|9788.1|9800.9|9795.9|9791.1|9786.1|327
1756990800000|2025-09-04 13:00:00|9792.8|9787.8|9794.3|9789.3|9794.8|9789.8|9790.5|9785.5|219
1756991100000|2025-09-04 13:05:00|9794.1|9789.1|9798.6|9793.6|9799.3|9794.3|9793.6|9788.6|77
1756991400000|2025-09-04 13:10:00|9798.8|9793.8|9799.4|9794.4|9799.6|9794.6|9795.6|9790.6|60
1756991700000|2025-09-04 13:15:00|9799.3|9794.3|9793.1|9788.1|9800.3|9795.3|9793.1|9788.1|72
1756992000000|2025-09-04 13:20:00|9792.6|9787.6|9788.4|9783.4|9792.6|9787.6|9788|9783|45
1756992300000|2025-09-04 13:25:00|9789.1|9784.1|9789.4|9784.4|9790.4|9785.4|9787.3|9782.3|81
1756992600000|2025-09-04 13:30:00|9790.1|9785.1|9788.8|9783.8|9790.6|9785.6|9787.3|9782.3|48
1756992900000|2025-09-04 13:35:00|9788.6|9783.6|9787.6|9782.6|9789.7|9784.7|9787.3|9782.3|46
1756993200000|2025-09-04 13:40:00|9787.3|9782.3|9788.6|9783.6|9789.4|9784.4|9787.3|9782.3|39
1756993500000|2025-09-04 13:45:00|9788.8|9783.8|9787.6|9782.6|9789.3|9784.3|9787.3|9782.3|48
1756993800000|2025-09-04 13:50:00|9788.1|9783.1|9790.6|9785.6|9791.1|9786.1|9787.6|9782.6|52
1756994100000|2025-09-04 13:55:00|9790.3|9785.3|9791.1|9782.1|9791.1|9785.8|9788.3|9782.1|34
1756994400000|2025-09-04 14:00:00|9795.8|9786.8|9797.5|9792.5|9800.8|9795.8|9793|9786.8|158
1756994700000|2025-09-04 14:05:00|9797.8|9792.8|9798.8|9793.8|9800.5|9795.5|9795.8|9790.8|85
1756995000000|2025-09-04 14:10:00|9798.5|9793.5|9793.8|9788.8|9799.8|9794.8|9791.3|9786.3|90
1756995300000|2025-09-04 14:15:00|9794|9789|9794.3|9789.3|9798.1|9793.1|9793.8|9788.8|66
1756995600000|2025-09-04 14:20:00|9794|9789|9798.3|9793.3|9799.6|9794.6|9793.8|9788.8|54
1756995900000|2025-09-04 14:25:00|9798.6|9793.6|9798.8|9793.8|9800.1|9795.1|9797.8|9792.8|71
1756996200000|2025-09-04 14:30:00|9797.8|9792.8|9803.1|9798.1|9803.8|9798.8|9796.5|9791.5|124
1756996500000|2025-09-04 14:35:00|9803.4|9798.4|9803.3|9798.3|9806.4|9801.4|9803.3|9798.3|233
1756996800000|2025-09-04 14:40:00|9803.6|9798.6|9804.3|9799.3|9804.4|9799.4|9802.3|9797.3|75
1756997100000|2025-09-04 14:45:00|9804.6|9799.6|9805.3|9800.3|9805.8|9800.8|9803.5|9798.5|50
1756997400000|2025-09-04 14:50:00|9805.5|9800.5|9805.8|9800.8|9806.6|9801.6|9804.8|9799.8|78
1756997700000|2025-09-04 14:55:00|9806|9801|9805.8|9800.8|9806.3|9801.3|9804.3|9799.3|57
1756998000000|2025-09-04 15:00:00|9805.3|9800.3|9803.8|9798.8|9806.1|9801.1|9803.8|9798.8|28
1756998300000|2025-09-04 15:05:00|9803.3|9798.3|9806.3|9801.3|9806.9|9801.9|9803.2|9798.2|62
1756998600000|2025-09-04 15:10:00|9805.8|9800.8|9805.3|9800.3|9806.1|9801.1|9804.5|9799.5|38
1756998900000|2025-09-04 15:15:00|9805.1|9800.1|9804|9799|9805.8|9800.8|9804|9799|36
1756999200000|2025-09-04 15:20:00|9803.8|9798.8|9802.3|9797.3|9803.8|9798.8|9801.3|9796.3|40
1756999500000|2025-09-04 15:25:00|9802.8|9797.8|9800.8|9795.8|9803.8|9798.8|9800.6|9795.6|62
1756999800000|2025-09-04 15:30:00|9800.7|9795.7|9798.8|9793.8|9801.8|9796.8|9798.7|9793.7|78
1757000100000|2025-09-04 15:35:00|9799.3|9794.3|9798|9793|9799.8|9794.8|9797.7|9792.7|109
1757000400000|2025-09-04 15:40:00|9797.5|9792.5|9797.3|9792.3|9798.3|9793.3|9797.3|9792.3|66
1757000700000|2025-09-04 15:45:00|9797.2|9792.2|9795.8|9790.8|9797.5|9792.5|9794.7|9789.7|16
1757001000000|2025-09-04 15:50:00|9795.5|9790.5|9796|9791|9797.3|9792.3|9794.8|9789.8|96
1757001300000|2025-09-04 15:55:00|9796.2|9791.2|9795.7|9790.7|9797|9792|9795.2|9790.2|62
1757001600000|2025-09-04 16:00:00|9795.5|9790.5|9796|9791|9796.3|9791.3|9795.2|9790.2|20
1757001900000|2025-09-04 16:05:00|9796.2|9791.2|9802.8|9797.8|9803|9798|9796|9791|115
1757002200000|2025-09-04 16:10:00|9803.3|9798.3|9804.3|9799.3|9804.8|9799.8|9803|9798|70
1757002500000|2025-09-04 16:15:00|9804.2|9799.2|9801.7|9796.7|9804.3|9799.3|9801.5|9796.5|43
1757002800000|2025-09-04 16:20:00|9801.3|9796.3|9804.3|9799.3|9804.3|9799.3|9800.5|9795.5|32
1757003100000|2025-09-04 16:25:00|9804.1|9799.1|9803.5|9798.5|9805.8|9800.8|9803.5|9798.5|54
1757003400000|2025-09-04 16:30:00|9803.3|9798.3|9802.2|9797.2|9803.5|9798.5|9802|9797|68
1757003700000|2025-09-04 16:35:00|9802|9797|9800.2|9795.2|9802.3|9797.3|9800|9795|24
1757004000000|2025-09-04 16:40:00|9800.3|9795.3|9800.3|9795.3|9800.3|9795.3|9798.5|9793.5|26
1757004300000|2025-09-04 16:45:00|9800.2|9795.2|9801.3|9796.3|9801.3|9796.3|9800|9795|13
1757004600000|2025-09-04 16:50:00|9801.1|9796.1|9800.3|9795.3|9802|9797|9800.3|9795.3|6
1757004900000|2025-09-04 16:55:00|9800.5|9795.5|9801|9796|9801.5|9796.5|9800|9795|25
1757005200000|2025-09-04 17:00:00|9800.8|9795.8|9803|9798|9803|9798|9800.5|9795.5|3
1757005500000|2025-09-04 17:05:00|9803.3|9798.3|9803.5|9798.5|9804.5|9799.5|9803|9798|67
1757005800000|2025-09-04 17:10:00|9803.3|9798.3|9802.8|9797.8|9804.3|9799.3|9802.5|9797.5|28
1757006100000|2025-09-04 17:15:00|9802.5|9797.5|9800.8|9795.8|9803|9798|9800.8|9795.8|22
1757006400000|2025-09-04 17:20:00|9801|9796|9802.5|9797.5|9803.5|9798.5|9801|9796|37
1757006700000|2025-09-04 17:25:00|9802.8|9797.8|9802.3|9797.3|9803|9798|9801.8|9796.8|30
1757007000000|2025-09-04 17:30:00|9802|9797|9803|9798|9803.3|9798.3|9802|9797|26
1757007300000|2025-09-04 17:35:00|9803.1|9798.1|9802.6|9797.6|9803.4|9798.4|9802.5|9797.5|49
1757007600000|2025-09-04 17:40:00|9802.8|9797.8|9802.5|9797.5|9802.8|9797.8|9801.5|9796.5|15
1757007900000|2025-09-04 17:45:00|9802.6|9797.6|9803|9798|9803.3|9798.3|9802.3|9797.3|32
1757008200000|2025-09-04 17:50:00|9803.1|9798.1|9803|9798|9803.3|9798.3|9803|9798|28
1757008500000|2025-09-04 17:55:00|9802.5|9797.5|9802.1|9797.1|9802.8|9797.8|9802|9797|37
1757008800000|2025-09-04 18:00:00|9802|9797|9800.8|9795.8|9802.6|9797.6|9800.5|9795.5|32
1757009100000|2025-09-04 18:05:00|9800.5|9795.5|9799|9794|9800.5|9795.5|9798.3|9793.3|19
1757009400000|2025-09-04 18:10:00|9798.8|9793.8|9797.2|9792.2|9799|9794|9797.2|9792.2|23
1757009700000|2025-09-04 18:15:00|9797.3|9792.3|9796.5|9791.5|9797.8|9792.8|9795.7|9790.7|19
1757010000000|2025-09-04 18:20:00|9796.1|9791.1|9796.5|9791.5|9798|9793|9795.8|9790.8|10
1757010300000|2025-09-04 18:25:00|9796.3|9791.3|9796|9791|9797|9792|9795.3|9790.3|16
1757010600000|2025-09-04 18:30:00|9796.1|9791.1|9796|9791|9797.1|9792.1|9795.5|9790.5|18
1757010900000|2025-09-04 18:35:00|9795.5|9790.5|9795|9790|9796|9791|9795|9790|19
1757011200000|2025-09-04 18:40:00|9795.2|9790.2|9796.8|9791.8|9796.8|9791.8|9795|9790|20
1757011500000|2025-09-04 18:45:00|9797|9792|9795.7|9790.7|9797.2|9792.2|9795|9790|35
1757011800000|2025-09-04 18:50:00|9795.5|9790.5|9796.5|9791.5|9796.7|9791.7|9795.5|9790.5|50
1757012100000|2025-09-04 18:55:00|9796.2|9791.2|9797.5|9792.5|9797.7|9792.7|9796|9791|94
1757012400000|2025-09-04 19:00:00|9797.2|9792.2|9795.5|9790.5|9797.2|9792.2|9795|9790|28
1757012700000|2025-09-04 19:05:00|9795|9790|9794|9789|9795.2|9790.2|9793.5|9788.5|20
1757013000000|2025-09-04 19:10:00|9793.5|9788.5|9792.5|9787.5|9793.5|9788.5|9792.5|9787.5|3
1757013300000|2025-09-04 19:15:00|9792.2|9787.2|9791|9786|9792.5|9787.5|9791|9786|34
1757013600000|2025-09-04 19:20:00|9791.2|9786.2|9793.5|9788.5|9794.5|9789.5|9791.2|9786.2|91
1757013900000|2025-09-04 19:25:00|9793.7|9788.7|9793.9|9788.9|9794.2|9789.2|9793.2|9788.2|3
1757014200000|2025-09-04 19:30:00|9794|9789|9793.2|9788.2|9794.5|9789.5|9792.4|9787.4|26
1757014500000|2025-09-04 19:35:00|9793.5|9788.5|9791.4|9786.4|9794|9789|9791|9786|36
1757014800000|2025-09-04 19:40:00|9791|9786|9791.4|9786.4|9792|9787|9791|9786|26
1757015100000|2025-09-04 19:45:00|9791.5|9786.5|9791.5|9786.5|9791.7|9786.7|9790.9|9785.9|10
1757015400000|2025-09-04 19:50:00|9791.4|9786.4|9791.4|9786.4|9792|9787|9790.5|9785.5|30
1757015700000|2025-09-04 19:55:00|9791.2|9786.2|9791|9786|9792|9787|9790.9|9785.9|98
1757016000000|2025-09-04 20:00:00|9791.2|9786.2|9791.9|9786.9|9792.2|9787.2|9790.9|9785.9|22
1757016300000|2025-09-04 20:05:00|9792|9787|9792.9|9787.9|9792.9|9787.9|9791.7|9786.7|2
1757016600000|2025-09-04 20:10:00|9793|9788|9792.7|9787.7|9793.5|9788.5|9792.7|9787.7|4
1757016900000|2025-09-04 20:15:00|9792.9|9787.9|9791.5|9786.5|9792.9|9787.9|9791.4|9786.4|3
1757017200000|2025-09-04 20:20:00|9791.7|9786.7|9791.2|9786.2|9791.7|9786.7|9790.7|9785.7|1
1757017500000|2025-09-04 20:25:00|9791.7|9786.7|9791.4|9786.4|9792.2|9787.2|9791.4|9786.4|3
1757017800000|2025-09-04 20:30:00|9791.5|9786.5|9791.7|9786.7|9791.7|9786.7|9791.4|9786.4|0
1757018100000|2025-09-04 20:35:00|9791.4|9786.4|9791.2|9786.2|9791.9|9786.9|9790.9|9785.9|4
1757018400000|2025-09-04 20:40:00|9790.9|9785.9|9790.2|9785.2|9791.2|9786.2|9790.2|9785.2|3
1757018700000|2025-09-04 20:45:00|9790.4|9785.4|9790.4|9785.4|9790.6|9785.6|9790.4|9785.4|33
1757019000000|2025-09-04 20:50:00|9789.9|9784.9|9790.1|9785.1|9790.2|9785.2|9789.7|9784.7|2
1757019300000|2025-09-04 20:55:00|9790.2|9785.2|9792.1|9787.1|9792.3|9787.3|9789.9|9784.9|7
1757030400000|2025-09-05 00:00:00|9787.5|9782.5|9787.1|9782.1|9787.8|9782.8|9785.4|9780.4|36
1757030700000|2025-09-05 00:05:00|9787.4|9782.4|9785.9|9780.9|9787.9|9782.9|9785.2|9780.2|77
1757031000000|2025-09-05 00:10:00|9785.7|9780.7|9786.2|9781.2|9786.5|9781.5|9784.9|9779.9|112
1757031300000|2025-09-05 00:15:00|9786.4|9781.4|9785.5|9780.5|9788.5|9783.5|9785.5|9780.5|33
1757031600000|2025-09-05 00:20:00|9785.9|9780.9|9785.7|9780.7|9787|9782|9785.4|9780.4|31
1757031900000|2025-09-05 00:25:00|9785.4|9780.4|9786.4|9781.4|9786.4|9781.4|9785.4|9780.4|11
1757032200000|2025-09-05 00:30:00|9786.2|9781.2|9784.4|9779.4|9786.4|9781.4|9784.4|9779.4|8
1757032500000|2025-09-05 00:35:00|9784.2|9779.2|9783.9|9778.9|9784.7|9779.7|9783.4|9778.4|2
1757032800000|2025-09-05 00:40:00|9784.4|9779.4|9784.4|9779.4|9784.9|9779.9|9783.9|9778.9|10
1757033100000|2025-09-05 00:45:00|9784|9779|9783.7|9778.7|9785.5|9780.5|9783.7|9778.7|2
1757033400000|2025-09-05 00:50:00|9783.5|9778.5|9784.4|9779.4|9784.4|9779.4|9782.7|9777.7|14
1757033700000|2025-09-05 00:55:00|9784.5|9779.5|9781.9|9776.9|9784.7|9779.7|9780.9|9775.9|12
1757034000000|2025-09-05 01:00:00|9781.6|9776.6|9780.9|9775.9|9781.9|9776.9|9780.6|9775.6|14
1757034300000|2025-09-05 01:05:00|9781.1|9776.1|9779.9|9774.9|9781.2|9776.2|9778.9|9773.9|47
1757034600000|2025-09-05 01:10:00|9780.4|9775.4|9780.4|9775.4|9780.9|9775.9|9780.1|9775.1|26
1757034900000|2025-09-05 01:15:00|9780.1|9775.1|9782.4|9777.4|9782.4|9777.4|9780.1|9775.1|3
1757035200000|2025-09-05 01:20:00|9781.9|9776.9|9780.6|9775.6|9781.9|9776.9|9780.4|9775.4|3
1757035500000|2025-09-05 01:25:00|9780.7|9775.7|9780.1|9775.1|9780.9|9775.9|9780.1|9775.1|1
1757035800000|2025-09-05 01:30:00|9779.9|9774.9|9779.9|9774.9|9780.4|9775.4|9779.4|9774.4|2
1757036100000|2025-09-05 01:35:00|9780.2|9775.2|9780.9|9775.9|9780.9|9775.9|9779.9|9774.9|0
1757036400000|2025-09-05 01:40:00|9780.7|9775.7|9780.9|9775.9|9781|9776|9779.9|9774.9|1
1757036700000|2025-09-05 01:45:00|9780.7|9775.7|9778.9|9773.9|9780.9|9775.9|9778.9|9773.9|2
1757037000000|2025-09-05 01:50:00|9778.6|9773.6|9776.9|9771.9|9778.9|9773.9|9776.8|9771.8|1
1757037300000|2025-09-05 01:55:00|9776.6|9771.6|9775.4|9770.4|9776.9|9771.9|9773.9|9768.9|11
1757037600000|2025-09-05 02:00:00|9774.9|9769.9|9775.4|9770.4|9775.9|9770.9|9774.4|9769.4|7
1757037900000|2025-09-05 02:05:00|9775.1|9770.1|9772.9|9767.9|9775.4|9770.4|9772.9|9767.9|33
1757038200000|2025-09-05 02:10:00|9773.4|9768.4|9773.9|9768.9|9773.9|9768.9|9772.9|9767.9|23
1757038500000|2025-09-05 02:15:00|9774.2|9769.2|9773.6|9768.6|9774.9|9769.9|9773.6|9768.6|13
1757038800000|2025-09-05 02:20:00|9773.4|9768.4|9773.4|9768.4|9773.9|9768.9|9773.1|9768.1|10
1757039100000|2025-09-05 02:25:00|9773.6|9768.6|9774.3|9769.3|9774.4|9769.4|9773.1|9768.1|13
1757039400000|2025-09-05 02:30:00|9774.1|9769.1|9773.8|9768.8|9774.4|9769.4|9773.8|9768.8|20
1757039700000|2025-09-05 02:35:00|9773.9|9768.9|9773.8|9768.8|9773.9|9768.9|9773.3|9768.3|7
1757040000000|2025-09-05 02:40:00|9773.6|9768.6|9773.4|9768.4|9773.6|9768.6|9772.8|9767.8|0
1757040300000|2025-09-05 02:45:00|9773.3|9768.3|9774.4|9769.4|9775.4|9770.4|9773.3|9768.3|1
1757040600000|2025-09-05 02:50:00|9774.6|9769.6|9775.8|9770.8|9776.3|9771.3|9774.3|9769.3|0
1757040900000|2025-09-05 02:55:00|9775.9|9770.9|9776.8|9771.8|9776.8|9771.8|9775.6|9770.6|2
1757041200000|2025-09-05 03:00:00|9776.9|9771.9|9777.4|9772.4|9777.6|9772.6|9776.8|9771.8|16
1757041500000|2025-09-05 03:05:00|9777.6|9772.6|9776.4|9771.4|9778.1|9773.1|9775.8|9770.8|13
1757041800000|2025-09-05 03:10:00|9776.8|9771.8|9776.3|9771.3|9776.8|9771.8|9775.6|9770.6|2
1757042100000|2025-09-05 03:15:00|9776.4|9771.4|9776.8|9771.8|9777.1|9772.1|9776.4|9771.4|1
1757042400000|2025-09-05 03:20:00|9776.6|9771.6|9774.3|9769.3|9776.8|9771.8|9774.3|9769.3|0
1757042700000|2025-09-05 03:25:00|9774.4|9769.4|9774.3|9769.3|9774.8|9769.8|9774.1|9769.1|0
1757043000000|2025-09-05 03:30:00|9774.1|9769.1|9774.6|9769.6|9774.8|9769.8|9773.8|9768.8|2
1757043300000|2025-09-05 03:35:00|9774.4|9769.4|9774.3|9769.3|9774.8|9769.8|9774.3|9769.3|4
1757043600000|2025-09-05 03:40:00|9774.6|9769.6|9774.8|9769.8|9775.3|9770.3|9774.3|9769.3|5
1757043900000|2025-09-05 03:45:00|9775.3|9770.3|9773.8|9768.8|9775.3|9770.3|9773.3|9768.3|7
1757044200000|2025-09-05 03:50:00|9773.6|9768.6|9774.8|9769.8|9775.3|9770.3|9773.6|9768.6|2
1757044500000|2025-09-05 03:55:00|9774.3|9769.3|9775|9770|9775.3|9770.3|9774.3|9769.3|4
1757044800000|2025-09-05 04:00:00|9774.8|9769.8|9775.5|9770.5|9775.5|9770.5|9774.8|9769.8|1
1757045100000|2025-09-05 04:05:00|9775.3|9770.3|9775|9770|9775.5|9770.5|9774.8|9769.8|1
1757045400000|2025-09-05 04:10:00|9775.1|9770.1|9775|9770|9775.5|9770.5|9774.8|9769.8|14
1757045700000|2025-09-05 04:15:00|9774.8|9769.8|9776.1|9771.1|9776.3|9771.3|9774.8|9769.8|2
1757046000000|2025-09-05 04:20:00|9776|9771|9776.3|9771.3|9776.3|9771.3|9775.8|9770.8|0
1757046300000|2025-09-05 04:25:00|9776|9771|9776.8|9771.8|9777.3|9772.3|9775.8|9770.8|1
1757046600000|2025-09-05 04:30:00|9777.1|9772.1|9777|9772|9777.3|9772.3|9776.6|9771.6|9
1757046900000|2025-09-05 04:35:00|9777.1|9772.1|9777.3|9772.3|9778.3|9773.3|9777|9772|23
1757047200000|2025-09-05 04:40:00|9777.8|9772.8|9778.8|9773.8|9779.1|9774.1|9777.5|9772.5|32
1757047500000|2025-09-05 04:45:00|9778.6|9773.6|9778.5|9773.5|9779|9774|9778.3|9773.3|8
1757047800000|2025-09-05 04:50:00|9778.6|9773.6|9779.1|9774.1|9779.3|9774.3|9778.5|9773.5|2
1757048100000|2025-09-05 04:55:00|9779.3|9774.3|9778.3|9773.3|9779.8|9774.8|9778.3|9773.3|40
1757048400000|2025-09-05 05:00:00|9778.6|9773.6|9777.6|9772.6|9778.6|9773.6|9777.3|9772.3|11
1757048700000|2025-09-05 05:05:00|9777.5|9772.5|9777.1|9772.1|9777.8|9772.8|9776.8|9771.8|1
1757049000000|2025-09-05 05:10:00|9777.3|9772.3|9776.8|9771.8|9777.8|9772.8|9776.8|9771.8|9
1757049300000|2025-09-05 05:15:00|9777|9772|9776.5|9771.5|9777.3|9772.3|9776.5|9771.5|2
1757049600000|2025-09-05 05:20:00|9776.8|9771.8|9776.5|9771.5|9776.8|9771.8|9776|9771|15
1757049900000|2025-09-05 05:25:00|9776.3|9771.3|9776.3|9771.3|9776.8|9771.8|9776.3|9771.3|7
1757050200000|2025-09-05 05:30:00|9776.8|9771.8|9777|9772|9777.3|9772.3|9776.3|9771.3|29
1757050500000|2025-09-05 05:35:00|9776.8|9771.8|9775.7|9770.7|9777.2|9772.2|9775.7|9770.7|137
1757050800000|2025-09-05 05:40:00|9775.4|9770.4|9775.2|9770.2|9775.9|9770.9|9774.9|9769.9|26
1757051100000|2025-09-05 05:45:00|9775.5|9770.5|9774.7|9769.7|9775.5|9770.5|9774.4|9769.4|41
1757051400000|2025-09-05 05:50:00|9774.9|9769.9|9774|9769|9775|9770|9773.7|9768.7|55
1757051700000|2025-09-05 05:55:00|9773.9|9768.9|9771|9766|9773.9|9768.9|9770.9|9765.9|61
1757052000000|2025-09-05 06:00:00|9770.8|9765.8|9771|9766|9773|9768|9770.2|9765.2|71
1757052300000|2025-09-05 06:05:00|9771.2|9766.2|9772.2|9767.2|9773.7|9768.7|9771|9766|85
1757052600000|2025-09-05 06:10:00|9772|9767|9775.7|9770.7|9775.7|9770.7|9771.7|9766.7|163
1757052900000|2025-09-05 06:15:00|9775.4|9770.4|9774.8|9769.8|9776.2|9771.2|9774.2|9769.2|39
1757053200000|2025-09-05 06:20:00|9774.7|9769.7|9778.2|9773.2|9778.8|9773.8|9774.7|9769.7|33
1757053500000|2025-09-05 06:25:00|9778|9773|9773.7|9768.7|9778|9773|9773.7|9768.7|63
1757053800000|2025-09-05 06:30:00|9774|9769|9773.8|9768.8|9774|9769|9771.7|9766.7|33
1757054100000|2025-09-05 06:35:00|9774|9769|9773.2|9768.2|9774|9769|9772.5|9767.5|13
1757054400000|2025-09-05 06:40:00|9773.4|9768.4|9774.7|9769.7|9774.7|9769.7|9772.2|9767.2|17
1757054700000|2025-09-05 06:45:00|9774.4|9769.4|9774.7|9769.7|9774.7|9769.7|9772.4|9767.4|39
1757055000000|2025-09-05 06:50:00|9774.5|9769.5|9774.7|9769.7|9776.2|9771.2|9774.2|9769.2|28
1757055300000|2025-09-05 06:55:00|9774.4|9769.4|9776|9771|9776|9771|9774.4|9769.4|18
1757055600000|2025-09-05 07:00:00|9776.2|9771.2|9776.2|9771.2|9777.2|9772.2|9774.7|9769.7|60
1757055900000|2025-09-05 07:05:00|9777.2|9772.2|9773.2|9768.2|9778|9773|9773.2|9768.2|49
1757056200000|2025-09-05 07:10:00|9773.7|9768.7|9774.7|9769.7|9776.2|9771.2|9772.4|9767.4|26
1757056500000|2025-09-05 07:15:00|9774.5|9769.5|9774.5|9769.5|9774.7|9769.7|9773.2|9768.2|13
1757056800000|2025-09-05 07:20:00|9774.7|9769.7|9774.2|9769.2|9775.7|9770.7|9773.5|9768.5|23
1757057100000|2025-09-05 07:25:00|9774.3|9769.3|9774.2|9769.2|9774.7|9769.7|9773.5|9768.5|20
1757057400000|2025-09-05 07:30:00|9774|9769|9774.1|9769.1|9775|9770|9773.2|9768.2|31
1757057700000|2025-09-05 07:35:00|9773.7|9768.7|9773.7|9768.7|9774.7|9769.7|9773.7|9768.7|15
1757058000000|2025-09-05 07:40:00|9774.2|9769.2|9772.7|9767.7|9774.2|9769.2|9772.6|9767.6|14
1757058300000|2025-09-05 07:45:00|9772.6|9767.6|9772.7|9767.7|9773.2|9768.2|9771.7|9766.7|22
1757058600000|2025-09-05 07:50:00|9772.4|9767.4|9770.2|9765.2|9772.7|9767.7|9769.9|9764.9|56
1757058900000|2025-09-05 07:55:00|9769.7|9764.7|9769.2|9764.2|9770.2|9765.2|9768.7|9763.7|39
1757059200000|2025-09-05 08:00:00|9769.7|9764.7|9769.7|9764.7|9770.7|9765.7|9769.7|9764.7|53
1757059500000|2025-09-05 08:05:00|9769.4|9764.4|9769.7|9764.7|9770.2|9765.2|9769.2|9764.2|14
1757059800000|2025-09-05 08:10:00|9769.4|9764.4|9769.2|9764.2|9769.4|9764.4|9768.4|9763.4|32
1757060100000|2025-09-05 08:15:00|9769|9764|9765.2|9760.2|9769|9764|9764.7|9759.7|32
1757060400000|2025-09-05 08:20:00|9765.7|9760.7|9766.2|9761.2|9766.4|9761.4|9765.2|9760.2|14
1757060700000|2025-09-05 08:25:00|9765.9|9760.9|9767.1|9762.1|9767.7|9762.7|9765.7|9760.7|40
1757061000000|2025-09-05 08:30:00|9766.7|9761.7|9769.1|9764.1|9769.2|9764.2|9766.1|9761.1|24
1757061300000|2025-09-05 08:35:00|9769.2|9764.2|9769.6|9764.6|9769.9|9764.9|9769.1|9764.1|19
1757061600000|2025-09-05 08:40:00|9769.7|9764.7|9769.6|9764.6|9770.2|9765.2|9768.1|9763.1|22
1757061900000|2025-09-05 08:45:00|9769.7|9764.7|9767.7|9762.7|9769.7|9764.7|9767.4|9762.4|24
1757062200000|2025-09-05 08:50:00|9767.6|9762.6|9767.6|9762.6|9768.4|9763.4|9767.4|9762.4|20
1757062500000|2025-09-05 08:55:00|9767.7|9762.7|9765.9|9760.9|9767.7|9762.7|9765.6|9760.6|43
1757062800000|2025-09-05 09:00:00|9765.7|9760.7|9766.2|9761.2|9766.4|9761.4|9765.4|9760.4|26
1757063100000|2025-09-05 09:05:00|9766.4|9761.4|9764.4|9759.4|9766.4|9761.4|9764.1|9759.1|26
1757063400000|2025-09-05 09:10:00|9763.9|9758.9|9761.6|9756.6|9764.2|9759.2|9761.6|9756.6|60
1757063700000|2025-09-05 09:15:00|9761.9|9756.9|9761.1|9756.1|9762.4|9757.4|9760.9|9755.9|68
1757064000000|2025-09-05 09:20:00|9760.8|9755.8|9759.7|9754.7|9761.2|9756.2|9759.4|9754.4|44
1757064300000|2025-09-05 09:25:00|9760.2|9755.2|9761.1|9756.1|9761.2|9756.2|9759.4|9754.4|20
1757064600000|2025-09-05 09:30:00|9760.9|9755.9|9762.6|9757.6|9763.2|9758.2|9760.6|9755.6|33
1757064900000|2025-09-05 09:35:00|9762.4|9757.4|9764.1|9759.1|9764.6|9759.6|9762.4|9757.4|22
1757065200000|2025-09-05 09:40:00|9764.2|9759.2|9763.7|9758.7|9764.9|9759.9|9763.7|9758.7|11
1757065500000|2025-09-05 09:45:00|9763.9|9758.9|9764.1|9759.1|9764.9|9759.9|9763.6|9758.6|21
1757065800000|2025-09-05 09:50:00|9764.2|9759.2|9763.6|9758.6|9764.2|9759.2|9762.1|9757.1|21
1757066100000|2025-09-05 09:55:00|9763.2|9758.2|9762.1|9757.1|9763.6|9758.6|9761.9|9756.9|8
1757066400000|2025-09-05 10:00:00|9761.9|9756.9|9761.7|9756.7|9762.4|9757.4|9761.6|9756.6|15
1757066700000|2025-09-05 10:05:00|9761.6|9756.6|9761.6|9756.6|9762.1|9757.1|9761.1|9756.1|21
1757067000000|2025-09-05 10:10:00|9761.4|9756.4|9761.4|9756.4|9762.2|9757.2|9760.9|9755.9|37
1757067300000|2025-09-05 10:15:00|9761.6|9756.6|9760.4|9755.4|9761.9|9756.9|9760.1|9755.1|28
1757067600000|2025-09-05 10:20:00|9760.2|9755.2|9758.4|9753.4|9760.4|9755.4|9758.1|9753.1|7
1757067900000|2025-09-05 10:25:00|9758.6|9753.6|9757.6|9752.6|9758.6|9753.6|9757.4|9752.4|42
1757068200000|2025-09-05 10:30:00|9757.7|9752.7|9758.1|9753.1|9759.1|9754.1|9757.6|9752.6|40
1757068500000|2025-09-05 10:35:00|9758.4|9753.4|9759.1|9754.1|9759.6|9754.6|9757.9|9752.9|14
1757068800000|2025-09-05 10:40:00|9759.4|9754.4|9757.6|9752.6|9759.8|9754.8|9757.6|9752.6|28
1757069100000|2025-09-05 10:45:00|9757.9|9752.9|9757.4|9752.4|9758.4|9753.4|9757.3|9752.3|22
1757069400000|2025-09-05 10:50:00|9757.3|9752.3|9758.1|9753.1|9758.4|9753.4|9757.1|9752.1|16
1757069700000|2025-09-05 10:55:00|9758.4|9753.4|9759.7|9754.7|9759.7|9754.7|9758.1|9753.1|16
1757070000000|2025-09-05 11:00:00|9760.1|9755.1|9760.9|9755.9|9760.9|9755.9|9759.6|9754.6|21
1757070300000|2025-09-05 11:05:00|9761.2|9756.2|9760.2|9755.2|9761.9|9756.9|9760.1|9755.1|27
1757070600000|2025-09-05 11:10:00|9760.1|9755.1|9760.2|9755.2|9760.2|9755.2|9759.6|9754.6|24
1757070900000|2025-09-05 11:15:00|9759.9|9754.9|9762.7|9757.7|9763.7|9758.7|9759.9|9754.9|48
1757071200000|2025-09-05 11:20:00|9762.9|9757.9|9764.1|9759.1|9766.1|9761.1|9762.9|9757.9|68
1757071500000|2025-09-05 11:25:00|9764.2|9759.2|9764.9|9759.9|9765.2|9760.2|9763.7|9758.7|31
1757071800000|2025-09-05 11:30:00|9765.1|9760.1|9765.1|9760.1|9766.9|9761.9|9765.1|9760.1|32
1757072100000|2025-09-05 11:35:00|9764.9|9759.9|9765.9|9760.9|9765.9|9760.9|9764.2|9759.2|48
1757072400000|2025-09-05 11:40:00|9766.2|9761.2|9766.2|9761.2|9766.7|9761.7|9764.7|9759.7|25
1757072700000|2025-09-05 11:45:00|9765.9|9760.9|9768.2|9763.2|9768.4|9763.4|9764.9|9759.9|53
1757073000000|2025-09-05 11:50:00|9767.9|9762.9|9767.7|9762.7|9769.7|9764.7|9767.7|9762.7|48
1757073300000|2025-09-05 11:55:00|9767.9|9762.9|9764.9|9759.9|9769.2|9764.2|9764.7|9759.7|87
1757073600000|2025-09-05 12:00:00|9764.7|9759.7|9759.7|9754.7|9765.2|9760.2|9759.4|9754.4|81
1757073900000|2025-09-05 12:05:00|9759.6|9754.6|9755.6|9750.6|9759.7|9754.7|9752.1|9747.1|202
1757074200000|2025-09-05 12:10:00|9755.1|9750.1|9754.6|9749.6|9757.6|9752.6|9752.1|9747.1|99
1757074500000|2025-09-05 12:15:00|9754.4|9749.4|9753.6|9748.6|9755.9|9750.9|9752.1|9747.1|93
1757074800000|2025-09-05 12:20:00|9753.8|9748.8|9755.8|9750.8|9755.9|9750.9|9751.8|9746.8|97
1757075100000|2025-09-05 12:25:00|9755.9|9750.9|9763.2|9758.2|9763.2|9758.2|9753.2|9748.2|136
1757075400000|2025-09-05 12:30:00|9756.4|9751.4|9727.7|9722.7|9759.8|9751.4|9709.9|9703.4|1273
1757075700000|2025-09-05 12:35:00|9727.8|9722.8|9731.8|9726.8|9735.5|9730.5|9725.5|9720.5|543
1757076000000|2025-09-05 12:40:00|9731.7|9726.7|9727|9722|9738.2|9733.2|9726.8|9721.8|414
1757076300000|2025-09-05 12:45:00|9727.3|9722.3|9729.2|9724.2|9731.8|9726.8|9726.5|9721.5|295
1757076600000|2025-09-05 12:50:00|9729.3|9724.3|9726.5|9721.5|9736.8|9731.8|9726.5|9721.5|224
1757076900000|2025-09-05 12:55:00|9726.7|9721.7|9726.5|9721.5|9731.2|9726.2|9723.8|9718.8|252
1757077200000|2025-09-05 13:00:00|9725.7|9720.7|9725.2|9720.2|9727.2|9722.2|9721.9|9716.9|202
1757077500000|2025-09-05 13:05:00|9724.7|9719.7|9726|9721|9729.7|9724.7|9723.4|9718.4|224
1757077800000|2025-09-05 13:10:00|9725.7|9720.7|9723|9718|9727.8|9722.8|9719.5|9714.5|268
1757078100000|2025-09-05 13:15:00|9722.7|9717.7|9725.2|9720.2|9729|9724|9722.5|9717.5|127
1757078400000|2025-09-05 13:20:00|9725.3|9720.3|9728.2|9723.2|9738.7|9733.7|9724.7|9719.7|365
1757078700000|2025-09-05 13:25:00|9728.3|9723.3|9733.2|9728.2|9734|9729|9727|9722|249
1757079000000|2025-09-05 13:30:00|9732.7|9727.7|9730.2|9725.2|9736.3|9731.3|9730.2|9725.2|188
1757079300000|2025-09-05 13:35:00|9729.9|9724.9|9724.4|9719.4|9729.9|9724.9|9724.2|9719.2|407
1757079600000|2025-09-05 13:40:00|9723.7|9718.7|9723.4|9718.4|9725.2|9720.2|9719.7|9714.7|193
1757079900000|2025-09-05 13:45:00|9723.2|9718.2|9717.3|9712.3|9723.2|9718.2|9716.5|9711.5|178
1757080200000|2025-09-05 13:50:00|9717.5|9712.5|9713|9708|9717.5|9712.5|9711.5|9706.5|185
1757080500000|2025-09-05 13:55:00|9713.2|9708.2|9712.3|9707.3|9716|9711|9711.7|9706.7|120
1757080800000|2025-09-05 14:00:00|9712.5|9707.5|9708.4|9703.4|9715|9710|9707.2|9702.2|196
1757081100000|2025-09-05 14:05:00|9707.9|9702.9|9717|9712|9719|9714|9707.7|9702.7|286
1757081400000|2025-09-05 14:10:00|9717.2|9712.2|9716.5|9711.5|9718.5|9713.5|9714|9709|171
1757081700000|2025-09-05 14:15:00|9716.2|9711.2|9718|9713|9719.2|9714.2|9714.5|9709.5|278
1757082000000|2025-09-05 14:20:00|9717.6|9712.6|9724.3|9719.3|9725.3|9720.3|9716|9711|402
1757082300000|2025-09-05 14:25:00|9724|9719|9726.5|9721.5|9726.5|9721.5|9722|9717|978
1757082600000|2025-09-05 14:30:00|9726.4|9721.4|9724.2|9719.2|9727.7|9722.7|9722.3|9717.3|160
1757082900000|2025-09-05 14:35:00|9723.2|9718.2|9733.7|9728.7|9734|9729|9723.2|9718.2|156
1757083200000|2025-09-05 14:40:00|9733.5|9728.5|9727.7|9722.7|9733.7|9728.7|9727.7|9722.7|92
1757083500000|2025-09-05 14:45:00|9728.2|9723.2|9728.2|9723.2|9729.2|9724.2|9725.2|9720.2|2156
1757083800000|2025-09-05 14:50:00|9728.7|9723.7|9730.3|9725.3|9730.3|9725.3|9725.7|9720.7|81
1757084100000|2025-09-05 14:55:00|9730.5|9725.5|9724|9719|9731.7|9726.7|9723.2|9718.2|86
1757084400000|2025-09-05 15:00:00|9724.2|9719.2|9722|9717|9724.5|9719.5|9721.5|9716.5|130
1757084700000|2025-09-05 15:05:00|9721.7|9716.7|9719|9714|9724|9719|9719|9714|102
1757085000000|2025-09-05 15:10:00|9719.7|9714.7|9715.4|9710.4|9720|9715|9715|9710|296
1757085300000|2025-09-05 15:15:00|9715|9710|9716.2|9711.2|9719.5|9714.5|9713|9708|122
1757085600000|2025-09-05 15:20:00|9716|9711|9717.5|9712.5|9719|9714|9716|9711|132
1757085900000|2025-09-05 15:25:00|9717|9712|9717.5|9712.5|9720|9715|9716.7|9711.7|72
1757086200000|2025-09-05 15:30:00|9717.2|9712.2|9715|9710|9718.5|9713.5|9714.9|9709.9|63
1757086500000|2025-09-05 15:35:00|9714.9|9709.9|9714|9709|9715.7|9710.7|9712.5|9707.5|63
1757086800000|2025-09-05 15:40:00|9714.2|9709.2|9711.2|9706.2|9714.4|9709.4|9711.2|9706.2|46
1757087100000|2025-09-05 15:45:00|9711.5|9706.5|9708.7|9703.7|9712.4|9707.4|9708.4|9703.4|40
1757087400000|2025-09-05 15:50:00|9708.9|9703.9|9710.4|9705.4|9712.9|9707.9|9707.7|9702.7|145
1757087700000|2025-09-05 15:55:00|9710.2|9705.2|9707.7|9702.7|9711.4|9706.4|9707.2|9702.2|53
1757088000000|2025-09-05 16:00:00|9707.9|9702.9|9710.9|9705.9|9711.9|9706.9|9707|9702|64
1757088300000|2025-09-05 16:05:00|9710.4|9705.4|9709.4|9704.4|9710.9|9705.9|9707.9|9702.9|117
1757088600000|2025-09-05 16:10:00|9708.9|9703.9|9707.7|9702.7|9710.9|9705.9|9707.1|9702.1|112
1757088900000|2025-09-05 16:15:00|9707.9|9702.9|9709.9|9704.9|9710.4|9705.4|9707.1|9702.1|59
1757089200000|2025-09-05 16:20:00|9709.4|9704.4|9710.4|9705.4|9712.7|9707.7|9709.4|9704.4|71
1757089500000|2025-09-05 16:25:00|9710.2|9705.2|9712.4|9707.4|9713.4|9708.4|9709.9|9704.9|47
1757089800000|2025-09-05 16:30:00|9712.2|9707.2|9716.4|9711.4|9716.9|9711.9|9712.2|9707.2|63
1757090100000|2025-09-05 16:35:00|9716.9|9711.9|9718.9|9713.9|9718.9|9713.9|9716.4|9711.4|59
1757090400000|2025-09-05 16:40:00|9719.4|9714.4|9717.4|9712.4|9719.4|9714.4|9717.4|9712.4|45
1757090700000|2025-09-05 16:45:00|9717.9|9712.9|9718.4|9713.4|9719.4|9714.4|9717.4|9712.4|41
1757091000000|2025-09-05 16:50:00|9718.7|9713.7|9721.9|9716.9|9722.2|9717.2|9718.4|9713.4|185
1757091300000|2025-09-05 16:55:00|9721.4|9716.4|9722.9|9717.9|9723.7|9718.7|9721.4|9716.4|99
1757091600000|2025-09-05 17:00:00|9722.7|9717.7|9728.4|9723.4|9730.2|9725.2|9722.4|9717.4|168
1757091900000|2025-09-05 17:05:00|9728.2|9723.2|9730.1|9725.1|9731.4|9726.4|9728.2|9723.2|63
1757092200000|2025-09-05 17:10:00|9730.2|9725.2|9730.4|9725.4|9732.7|9727.7|9730.1|9725.1|105
1757092500000|2025-09-05 17:15:00|9730.2|9725.2|9729.1|9724.1|9730.4|9725.4|9728.4|9723.4|45
1757092800000|2025-09-05 17:20:00|9729.4|9724.4|9727.9|9722.9|9729.4|9724.4|9727.4|9722.4|27
1757093100000|2025-09-05 17:25:00|9727.6|9722.6|9728.4|9723.4|9729.4|9724.4|9726.6|9721.6|28
1757093400000|2025-09-05 17:30:00|9728.6|9723.6|9727.1|9722.1|9728.6|9723.6|9726.4|9721.4|37
1757093700000|2025-09-05 17:35:00|9726.9|9721.9|9727.9|9722.9|9729.4|9724.4|9725.6|9720.6|53
1757094000000|2025-09-05 17:40:00|9728.2|9723.2|9728.9|9723.9|9730.5|9725.5|9727.9|9722.9|28
1757094300000|2025-09-05 17:45:00|9728.4|9723.4|9729.5|9724.5|9730.4|9725.4|9726.1|9721.1|12
1757094600000|2025-09-05 17:50:00|9729.9|9724.9|9730.7|9725.7|9730.7|9725.7|9729.4|9724.4|64
1757094900000|2025-09-05 17:55:00|9730.5|9725.5|9732.4|9727.4|9733.4|9728.4|9730.4|9725.4|32
1757095200000|2025-09-05 18:00:00|9732.2|9727.2|9735|9730|9735|9730|9731.9|9726.9|37
1757095500000|2025-09-05 18:05:00|9734.9|9729.9|9734.7|9729.7|9735.7|9730.7|9734.4|9729.4|34
1757095800000|2025-09-05 18:10:00|9734.9|9729.9|9735.2|9730.2|9736|9731|9734.2|9729.2|27
1757096100000|2025-09-05 18:15:00|9735.1|9730.1|9734.9|9729.9|9736.7|9731.7|9734.7|9729.7|63
1757096400000|2025-09-05 18:20:00|9735.1|9730.1|9737.2|9732.2|9737.2|9732.2|9734.1|9729.1|65
1757096700000|2025-09-05 18:25:00|9737.4|9732.4|9738.1|9733.1|9738.6|9733.6|9737.4|9732.4|34
1757097000000|2025-09-05 18:30:00|9737.9|9732.9|9740.2|9735.2|9740.2|9735.2|9737.9|9732.9|34
1757097300000|2025-09-05 18:35:00|9740.4|9735.4|9737.7|9732.7|9740.7|9735.7|9737.2|9732.2|48
1757097600000|2025-09-05 18:40:00|9737.9|9732.9|9741.4|9736.4|9741.9|9736.9|9737.9|9732.9|33
1757097900000|2025-09-05 18:45:00|9741.7|9736.7|9741.2|9736.2|9741.9|9736.9|9740.4|9735.4|25
1757098200000|2025-09-05 18:50:00|9741.4|9736.4|9740.2|9735.2|9742.2|9737.2|9739.7|9734.7|23
1757098500000|2025-09-05 18:55:00|9740.4|9735.4|9740.2|9735.2|9741.2|9736.2|9740.1|9735.1|326
1757098800000|2025-09-05 19:00:00|9740.4|9735.4|9738.2|9733.2|9740.4|9735.4|9738.2|9733.2|80
1757099100000|2025-09-05 19:05:00|9738.4|9733.4|9736.1|9731.1|9738.4|9733.4|9736.1|9731.1|49
1757099400000|2025-09-05 19:10:00|9736.2|9731.2|9737.9|9732.9|9738.4|9733.4|9736.2|9731.2|51
1757099700000|2025-09-05 19:15:00|9737.7|9732.7|9738.1|9733.1|9738.7|9733.7|9736.9|9731.9|51
1757100000000|2025-09-05 19:20:00|9737.9|9732.9|9736.7|9731.7|9737.9|9732.9|9736.4|9731.4|29
1757100300000|2025-09-05 19:25:00|9736.9|9731.9|9738.7|9733.7|9738.9|9733.9|9736.7|9731.7|13
1757100600000|2025-09-05 19:30:00|9738.9|9733.9|9738.7|9733.7|9739.7|9734.7|9738.6|9733.6|21
1757100900000|2025-09-05 19:35:00|9738.9|9733.9|9740.7|9735.7|9740.9|9735.9|9738.9|9733.9|12
1757101200000|2025-09-05 19:40:00|9740.9|9735.9|9741.7|9736.7|9741.7|9736.7|9740.2|9735.2|18
1757101500000|2025-09-05 19:45:00|9741.9|9736.9|9742.7|9737.7|9743.2|9738.2|9741.9|9736.9|28
1757101800000|2025-09-05 19:50:00|9742.9|9737.9|9741.4|9736.4|9742.9|9737.9|9740.9|9735.9|35
1757102100000|2025-09-05 19:55:00|9741.6|9736.6|9740.2|9735.2|9741.6|9736.6|9739.6|9734.6|148
1757102400000|2025-09-05 20:00:00|9740.1|9735.1|9740.1|9735.1|9740.9|9735.9|9739.6|9734.6|12
1757102700000|2025-09-05 20:05:00|9739.9|9734.9|9741.4|9736.4|9742.1|9737.1|9739.9|9734.9|6
1757103000000|2025-09-05 20:10:00|9741.1|9736.1|9739.4|9734.4|9741.2|9736.2|9739.1|9734.1|43
1757103300000|2025-09-05 20:15:00|9739.2|9734.2|9738.7|9733.7|9739.2|9734.2|9738.4|9733.4|11
1757103600000|2025-09-05 20:20:00|9738.6|9733.6|9739.4|9734.4|9739.4|9734.4|9738.1|9733.1|9
1757103900000|2025-09-05 20:25:00|9739.2|9734.2|9739.7|9734.7|9739.7|9734.7|9738.6|9733.6|5
1757104200000|2025-09-05 20:30:00|9739.6|9734.6|9739.4|9734.4|9739.7|9734.7|9738.2|9733.2|13
1757104500000|2025-09-05 20:35:00|9739.7|9734.7|9737.9|9732.9|9739.7|9734.7|9737.7|9732.7|26
1757104800000|2025-09-05 20:40:00|9737.4|9732.4|9735.2|9730.2|9737.7|9732.7|9735.2|9730.2|2
1757105100000|2025-09-05 20:45:00|9735.5|9730.5|9735.9|9730.9|9736.4|9731.4|9735.5|9730.5|6
1757105400000|2025-09-05 20:50:00|9735.4|9730.4|9735.9|9730.9|9736.9|9731.9|9735.4|9730.4|4
1757105700000|2025-09-05 20:55:00|9736.4|9731.4|9735.2|9730.2|9737.4|9732.4|9735.2|9730.2|31
1757282400000|2025-09-07 22:00:00|9741.1|9736.1|9745|9740|9746.3|9741.3|9740.8|9735.8|26
1757282700000|2025-09-07 22:05:00|9745.3|9740.3|9751|9746|9751.3|9746.3|9745.3|9740.3|44
1757283000000|2025-09-07 22:10:00|9750.5|9745.5|9751.9|9746.9|9752.3|9747.3|9749.6|9744.6|48
1757283300000|2025-09-07 22:15:00|9751.6|9746.6|9750.4|9745.4|9752.3|9747.3|9749.8|9744.8|22
1757283600000|2025-09-07 22:20:00|9751.1|9746.1|9751.8|9746.8|9752|9747|9750.5|9745.5|34
1757283900000|2025-09-07 22:25:00|9752|9747|9750.5|9745.5|9752|9747|9749.3|9744.3|63
1757284200000|2025-09-07 22:30:00|9750.6|9745.6|9753|9748|9753.3|9748.3|9750.1|9745.1|43
1757284500000|2025-09-07 22:35:00|9753.3|9748.3|9756.5|9751.5|9756.5|9751.5|9752.8|9747.8|11
1757284800000|2025-09-07 22:40:00|9756.8|9751.8|9756.5|9751.5|9757.5|9752.5|9755.2|9750.2|20
1757285100000|2025-09-07 22:45:00|9757.3|9752.3|9754.6|9749.6|9757.8|9752.8|9754.6|9749.6|7
1757285400000|2025-09-07 22:50:00|9753.8|9748.8|9754.5|9749.5|9755|9750|9753.3|9748.3|111
1757285700000|2025-09-07 22:55:00|9754.8|9749.8|9755.3|9750.3|9756|9751|9754.3|9749.3|1
1757286000000|2025-09-07 23:00:00|9755|9750|9752.8|9747.8|9755.5|9750.5|9751.8|9746.8|7
1757286300000|2025-09-07 23:05:00|9752.6|9747.6|9752.5|9747.5|9752.6|9747.6|9749.8|9744.8|11
1757286600000|2025-09-07 23:10:00|9752.3|9747.3|9753.3|9748.3|9754.3|9749.3|9752.3|9747.3|66
1757286900000|2025-09-07 23:15:00|9753.5|9748.5|9753.3|9748.3|9754.3|9749.3|9752.8|9747.8|5
1757287200000|2025-09-07 23:20:00|9752.8|9747.8|9752.8|9747.8|9753.6|9748.6|9752|9747|10
1757287500000|2025-09-07 23:25:00|9753.1|9748.1|9752.3|9747.3|9753.3|9748.3|9752.3|9747.3|16
1757287800000|2025-09-07 23:30:00|9752.5|9747.5|9752.3|9747.3|9753.3|9748.3|9751.8|9746.8|18
1757288100000|2025-09-07 23:35:00|9752.5|9747.5|9752|9747|9753.3|9748.3|9752|9747|2
1757288400000|2025-09-07 23:40:00|9752.3|9747.3|9749.8|9744.8|9752.3|9747.3|9749.8|9744.8|26
1757288700000|2025-09-07 23:45:00|9749.3|9744.3|9750.3|9745.3|9751.8|9746.8|9748.3|9743.3|6
1757289000000|2025-09-07 23:50:00|9750|9745|9751.3|9746.3|9751.3|9746.3|9748|9743|6
1757289300000|2025-09-07 23:55:00|9751.5|9746.5|9750|9745|9751.5|9746.5|9749.8|9744.8|3
1757289600000|2025-09-08 00:00:00|9749.8|9744.8|9754.8|9749.8|9754.8|9749.8|9749.8|9744.8|47
1757289900000|2025-09-08 00:05:00|9754.5|9749.5|9754.3|9749.3|9756.8|9751.8|9754.3|9749.3|18
1757290200000|2025-09-08 00:10:00|9754.5|9749.5|9755.3|9750.3|9756.8|9751.8|9754|9749|43
1757290500000|2025-09-08 00:15:00|9755.5|9750.5|9756|9751|9756.3|9751.3|9755|9750|55
1757290800000|2025-09-08 00:20:00|9755.8|9750.8|9754.3|9749.3|9757.5|9752.5|9754.3|9749.3|32
1757291100000|2025-09-08 00:25:00|9754.5|9749.5|9753.5|9748.5|9754.5|9749.5|9753|9748|8
1757291400000|2025-09-08 00:30:00|9753|9748|9755|9750|9755.5|9750.5|9752.5|9747.5|7
1757291700000|2025-09-08 00:35:00|9755.5|9750.5|9753.8|9748.8|9755.5|9750.5|9753.5|9748.5|16
1757292000000|2025-09-08 00:40:00|9754|9749|9754.5|9749.5|9755|9750|9753.8|9748.8|16
1757292300000|2025-09-08 00:45:00|9754.3|9749.3|9754|9749|9755.5|9750.5|9753.5|9748.5|17
1757292600000|2025-09-08 00:50:00|9753.7|9748.7|9751.5|9746.5|9753.8|9748.8|9751|9746|38
1757292900000|2025-09-08 00:55:00|9751|9746|9749.5|9744.5|9751.5|9746.5|9749|9744|19
1757293200000|2025-09-08 01:00:00|9749.3|9744.3|9746.5|9741.5|9749.3|9744.3|9746.3|9741.3|34
1757293500000|2025-09-08 01:05:00|9746.8|9741.8|9748|9743|9748.5|9743.5|9746|9741|25
1757293800000|2025-09-08 01:10:00|9747.8|9742.8|9748|9743|9749.2|9744.2|9747|9742|57
1757294100000|2025-09-08 01:15:00|9748.4|9743.4|9750.9|9745.9|9750.9|9745.9|9748.4|9743.4|44
1757294400000|2025-09-08 01:20:00|9751.2|9746.2|9753.2|9748.2|9753.4|9748.4|9751.2|9746.2|17
1757294700000|2025-09-08 01:25:00|9753|9748|9752.2|9747.2|9753|9748|9751.4|9746.4|7
1757295000000|2025-09-08 01:30:00|9752.4|9747.4|9749.9|9744.9|9753.5|9748.5|9749.9|9744.9|1
1757295300000|2025-09-08 01:35:00|9749.7|9744.7|9750.9|9745.9|9751.4|9746.4|9748.9|9743.9|145
1757295600000|2025-09-08 01:40:00|9751.4|9746.4|9752.4|9747.4|9753.8|9748.8|9751.4|9746.4|118
1757295900000|2025-09-08 01:45:00|9752.8|9747.8|9751.4|9746.4|9752.9|9747.9|9750.6|9745.6|24
1757296200000|2025-09-08 01:50:00|9751.1|9746.1|9751.3|9746.3|9752.9|9747.9|9750.9|9745.9|88
1757296500000|2025-09-08 01:55:00|9751.4|9746.4|9748.6|9743.6|9751.6|9746.6|9746.4|9741.4|64
1757296800000|2025-09-08 02:00:00|9748.8|9743.8|9747.6|9742.6|9748.8|9743.8|9746.1|9741.1|42
1757297100000|2025-09-08 02:05:00|9747.9|9742.9|9746.9|9741.9|9748.6|9743.6|9746.4|9741.4|24
1757297400000|2025-09-08 02:10:00|9747.1|9742.1|9747.4|9742.4|9749.1|9744.1|9746.9|9741.9|161
1757297700000|2025-09-08 02:15:00|9747|9742|9747.5|9742.5|9748|9743|9746.4|9741.4|11
1757298000000|2025-09-08 02:20:00|9747.7|9742.7|9748.9|9743.9|9749.9|9744.9|9747.5|9742.5|145
1757298300000|2025-09-08 02:25:00|9748.6|9743.6|9749.3|9744.3|9749.9|9744.9|9748.6|9743.6|118
1757298600000|2025-09-08 02:30:00|9748.9|9743.9|9748.4|9743.4|9749.8|9744.8|9747.9|9742.9|18
1757298900000|2025-09-08 02:35:00|9747.9|9742.9|9747.1|9742.1|9749.1|9744.1|9746.6|9741.6|64
1757299200000|2025-09-08 02:40:00|9746.8|9741.8|9748.1|9743.1|9748.3|9743.3|9745.1|9740.1|36
1757299500000|2025-09-08 02:45:00|9747.6|9742.6|9746.8|9741.8|9747.6|9742.6|9746.3|9741.3|11
1757299800000|2025-09-08 02:50:00|9746.6|9741.6|9747.1|9742.1|9747.3|9742.3|9745.8|9740.8|40
1757300100000|2025-09-08 02:55:00|9746.8|9741.8|9746.8|9741.8|9747.3|9742.3|9746.1|9741.1|7
1757300400000|2025-09-08 03:00:00|9747.1|9742.1|9746.1|9741.1|9747.1|9742.1|9745.8|9740.8|16
1757300700000|2025-09-08 03:05:00|9745.8|9740.8|9747.6|9742.6|9748.3|9743.3|9745.8|9740.8|26
1757301000000|2025-09-08 03:10:00|9747.3|9742.3|9747.1|9742.1|9747.9|9742.9|9746.3|9741.3|13
1757301300000|2025-09-08 03:15:00|9747.3|9742.3|9746.8|9741.8|9748.6|9743.6|9746.8|9741.8|9
1757301600000|2025-09-08 03:20:00|9746.6|9741.6|9746.6|9741.6|9747.4|9742.4|9746.3|9741.3|18
1757301900000|2025-09-08 03:25:00|9746.8|9741.8|9748.4|9743.4|9748.4|9743.4|9745.8|9740.8|11
1757302200000|2025-09-08 03:30:00|9748.3|9743.3|9748.8|9743.8|9749.6|9744.6|9748.3|9743.3|30
1757302500000|2025-09-08 03:35:00|9748.6|9743.6|9749.8|9744.8|9749.8|9744.8|9748.6|9743.6|11
1757302800000|2025-09-08 03:40:00|9750.1|9745.1|9750.3|9745.3|9750.8|9745.8|9749.8|9744.8|8
1757303100000|2025-09-08 03:45:00|9750.6|9745.6|9751.8|9746.8|9752.3|9747.3|9749.6|9744.6|13
1757303400000|2025-09-08 03:50:00|9751.3|9746.3|9751.3|9746.3|9751.8|9746.8|9750.3|9745.3|10
1757303700000|2025-09-08 03:55:00|9751.1|9746.1|9750.8|9745.8|9751.6|9746.6|9750.8|9745.8|3
1757304000000|2025-09-08 04:00:00|9751.1|9746.1|9750.8|9745.8|9751.8|9746.8|9750.8|9745.8|10
1757304300000|2025-09-08 04:05:00|9750.6|9745.6|9750.8|9745.8|9751.3|9746.3|9750.6|9745.6|5
1757304600000|2025-09-08 04:10:00|9751.3|9746.3|9754.1|9749.1|9754.3|9749.3|9751.3|9746.3|18
1757304900000|2025-09-08 04:15:00|9753.6|9748.6|9750.8|9745.8|9753.6|9748.6|9750.8|9745.8|10
1757305200000|2025-09-08 04:20:00|9750.6|9745.6|9750.3|9745.3|9750.8|9745.8|9749.6|9744.6|4
1757305500000|2025-09-08 04:25:00|9750.1|9745.1|9749.8|9744.8|9750.3|9745.3|9749.6|9744.6|6
1757305800000|2025-09-08 04:30:00|9749.6|9744.6|9749.1|9744.1|9749.6|9744.6|9748.8|9743.8|16
1757306100000|2025-09-08 04:35:00|9749.3|9744.3|9749.8|9744.8|9749.8|9744.8|9748.3|9743.3|10
1757306400000|2025-09-08 04:40:00|9749.6|9744.6|9748.8|9743.8|9749.8|9744.8|9748.8|9743.8|7
1757306700000|2025-09-08 04:45:00|9748.6|9743.6|9748.3|9743.3|9748.6|9743.6|9748|9743|18
1757307000000|2025-09-08 04:50:00|9748.6|9743.6|9748.6|9743.6|9749.1|9744.1|9748|9743|7
1757307300000|2025-09-08 04:55:00|9748.5|9743.5|9748.8|9743.8|9748.8|9743.8|9748.3|9743.3|5
1757307600000|2025-09-08 05:00:00|9749.1|9744.1|9747.6|9742.6|9749.3|9744.3|9747.5|9742.5|9
1757307900000|2025-09-08 05:05:00|9747.8|9742.8|9746.3|9741.3|9747.8|9742.8|9745.6|9740.6|9
1757308200000|2025-09-08 05:10:00|9746.1|9741.1|9746.3|9741.3|9747.1|9742.1|9745.6|9740.6|6
1757308500000|2025-09-08 05:15:00|9746.1|9741.1|9746.1|9741.1|9746.6|9741.6|9745.3|9740.3|11
1757308800000|2025-09-08 05:20:00|9746.3|9741.3|9745.3|9740.3|9746.3|9741.3|9744.3|9739.3|19
1757309100000|2025-09-08 05:25:00|9745.1|9740.1|9744.3|9739.3|9745.1|9740.1|9743.8|9738.8|10
1757309400000|2025-09-08 05:30:00|9744.1|9739.1|9743.8|9738.8|9744.3|9739.3|9743.3|9738.3|7
1757309700000|2025-09-08 05:35:00|9743.6|9738.6|9743.3|9738.3|9743.6|9738.6|9742.3|9737.3|11
1757310000000|2025-09-08 05:40:00|9743.8|9738.8|9745.8|9740.8|9745.8|9740.8|9743.5|9738.5|15
1757310300000|2025-09-08 05:45:00|9746|9741|9745.8|9740.8|9746.5|9741.5|9745.3|9740.3|12
1757310600000|2025-09-08 05:50:00|9746.3|9741.3|9746|9741|9746.6|9741.6|9745|9740|10
1757310900000|2025-09-08 05:55:00|9745.8|9740.8|9746.6|9741.6|9746.6|9741.6|9744.3|9739.3|27
1757311200000|2025-09-08 06:00:00|9746.1|9741.1|9744.3|9739.3|9746.6|9741.6|9743.5|9738.5|58
1757311500000|2025-09-08 06:05:00|9744.8|9739.8|9745.3|9740.3|9746.3|9741.3|9743.5|9738.5|61
1757311800000|2025-09-08 06:10:00|9744.8|9739.8|9740.8|9735.8|9744.8|9739.8|9740.3|9735.3|15
1757312100000|2025-09-08 06:15:00|9740.3|9735.3|9744.6|9739.6|9744.6|9739.6|9740.3|9735.3|26
1757312400000|2025-09-08 06:20:00|9744.8|9739.8|9745.6|9740.6|9747.6|9742.6|9744.6|9739.6|27
1757312700000|2025-09-08 06:25:00|9745.8|9740.8|9743.3|9738.3|9745.8|9740.8|9743.3|9738.3|57
1757313000000|2025-09-08 06:30:00|9743.8|9738.8|9742|9737|9743.8|9738.8|9740|9735|23
1757313300000|2025-09-08 06:35:00|9742.1|9737.1|9740.6|9735.6|9743.1|9738.1|9740|9735|31
1757313600000|2025-09-08 06:40:00|9740.8|9735.8|9742.1|9737.1|9744.6|9739.6|9740.6|9735.6|29
1757313900000|2025-09-08 06:45:00|9741.8|9736.8|9740.8|9735.8|9742.6|9737.6|9739.8|9734.8|24
1757314200000|2025-09-08 06:50:00|9740.3|9735.3|9737|9732|9741.1|9736.1|9734.6|9729.6|57
1757314500000|2025-09-08 06:55:00|9736.8|9731.8|9735.5|9730.5|9736.8|9731.8|9734.8|9729.8|23
1757314800000|2025-09-08 07:00:00|9735.8|9730.8|9735.3|9730.3|9736.8|9731.8|9732.8|9727.8|115
1757315100000|2025-09-08 07:05:00|9734.8|9729.8|9736.8|9731.8|9739.3|9734.3|9734.8|9729.8|64
1757315400000|2025-09-08 07:10:00|9737.1|9732.1|9734.1|9729.1|9737.8|9732.8|9734|9729|29
1757315700000|2025-09-08 07:15:00|9733.6|9728.6|9733.8|9728.8|9735.6|9730.6|9731.8|9726.8|49
1757316000000|2025-09-08 07:20:00|9733.3|9728.3|9734.1|9729.1|9735.3|9730.3|9731|9726|67
1757316300000|2025-09-08 07:25:00|9733.8|9728.8|9733|9728|9733.8|9728.8|9732.1|9727.1|42
1757316600000|2025-09-08 07:30:00|9732.8|9727.8|9732.3|9727.3|9733.1|9728.1|9731.3|9726.3|24
1757316900000|2025-09-08 07:35:00|9731.8|9726.8|9729.3|9724.3|9732|9727|9728.8|9723.8|23
1757317200000|2025-09-08 07:40:00|9729|9724|9728.3|9723.3|9730.3|9725.3|9727.8|9722.8|68
1757317500000|2025-09-08 07:45:00|9728.5|9723.5|9731.3|9726.3|9731.3|9726.3|9727.3|9722.3|51
1757317800000|2025-09-08 07:50:00|9730.8|9725.8|9730.3|9725.3|9731.8|9726.8|9729.8|9724.8|23
1757318100000|2025-09-08 07:55:00|9730.5|9725.5|9728.3|9723.3|9731.3|9726.3|9728.1|9723.1|56
1757318400000|2025-09-08 08:00:00|9728.6|9723.6|9722.3|9717.3|9728.6|9723.6|9722.3|9717.3|81
1757318700000|2025-09-08 08:05:00|9722.6|9717.6|9724.8|9719.8|9725.5|9720.5|9722|9717|92
1757319000000|2025-09-08 08:10:00|9725|9720|9725|9720|9727.3|9722.3|9723.8|9718.8|26
1757319300000|2025-09-08 08:15:00|9724.8|9719.8|9726.3|9721.3|9728.3|9723.3|9724.5|9719.5|44
1757319600000|2025-09-08 08:20:00|9726.5|9721.5|9729|9724|9730.5|9725.5|9726.3|9721.3|55
1757319900000|2025-09-08 08:25:00|9729.3|9724.3|9732.8|9727.8|9733.8|9728.8|9729.3|9724.3|35
1757320200000|2025-09-08 08:30:00|9733|9728|9732.3|9727.3|9733.3|9728.3|9731.3|9726.3|13
1757320500000|2025-09-08 08:35:00|9732.1|9727.1|9731.3|9726.3|9732.6|9727.6|9731.3|9726.3|8
1757320800000|2025-09-08 08:40:00|9731|9726|9732.3|9727.3|9733.1|9728.1|9730|9725|6
1757321100000|2025-09-08 08:45:00|9732.1|9727.1|9730.8|9725.8|9732.3|9727.3|9730.8|9725.8|5
1757321400000|2025-09-08 08:50:00|9731.3|9726.3|9734.3|9729.3|9734.3|9729.3|9730.8|9725.8|84
1757321700000|2025-09-08 08:55:00|9734.8|9729.8|9731.3|9726.3|9735.1|9730.1|9731.3|9726.3|27
1757322000000|2025-09-08 09:00:00|9731.5|9726.5|9732.3|9727.3|9734.1|9729.1|9731.3|9726.3|9
1757322300000|2025-09-08 09:05:00|9732.6|9727.6|9735.6|9730.6|9735.8|9730.8|9732.1|9727.1|15
1757322600000|2025-09-08 09:10:00|9735.8|9730.8|9736.8|9731.8|9738.1|9733.1|9735.3|9730.3|28
1757322900000|2025-09-08 09:15:00|9737.1|9732.1|9735|9730|9737.1|9732.1|9735|9730|8
1757323200000|2025-09-08 09:20:00|9735.1|9730.1|9735.8|9730.8|9736|9731|9733.8|9728.8|12
1757323500000|2025-09-08 09:25:00|9736|9731|9737.8|9732.8|9738.3|9733.3|9734.5|9729.5|8
1757323800000|2025-09-08 09:30:00|9738|9733|9736|9731|9738|9733|9736|9731|11
1757324100000|2025-09-08 09:35:00|9736.3|9731.3|9734.3|9729.3|9736.3|9731.3|9733.8|9728.8|12
1757324400000|2025-09-08 09:40:00|9734.5|9729.5|9733.5|9728.5|9735|9730|9733.5|9728.5|17
1757324700000|2025-09-08 09:45:00|9734|9729|9734.1|9729.1|9734.1|9729.1|9733.1|9728.1|29
1757325000000|2025-09-08 09:50:00|9733.8|9728.8|9734.8|9729.8|9735.1|9730.1|9732.6|9727.6|25
1757325300000|2025-09-08 09:55:00|9735.1|9730.1|9735.8|9730.8|9735.8|9730.8|9733.8|9728.8|16
1757325600000|2025-09-08 10:00:00|9736.1|9731.1|9737.6|9732.6|9738.6|9733.6|9735.6|9730.6|35
1757325900000|2025-09-08 10:05:00|9737.8|9732.8|9737.3|9732.3|9738.3|9733.3|9735.6|9730.6|15
1757326200000|2025-09-08 10:10:00|9737.8|9732.8|9737.8|9732.8|9738.3|9733.3|9736.6|9731.6|14
1757326500000|2025-09-08 10:15:00|9738.3|9733.3|9736.3|9731.3|9738.6|9733.6|9736.3|9731.3|77
1757326800000|2025-09-08 10:20:00|9736.5|9731.5|9738|9733|9738.3|9733.3|9735.8|9730.8|34
1757327100000|2025-09-08 10:25:00|9737.8|9732.8|9735.8|9730.8|9738.6|9733.6|9735.8|9730.8|15
1757327400000|2025-09-08 10:30:00|9735.5|9730.5|9735.8|9730.8|9737.3|9732.3|9735.5|9730.5|11
1757327700000|2025-09-08 10:35:00|9736.3|9731.3|9734.6|9729.6|9736.8|9731.8|9734|9729|43
1757328000000|2025-09-08 10:40:00|9734.3|9729.3|9733.3|9728.3|9735.3|9730.3|9733|9728|50
1757328300000|2025-09-08 10:45:00|9733.5|9728.5|9731.8|9726.8|9734|9729|9731.3|9726.3|93
1757328600000|2025-09-08 10:50:00|9732|9727|9731|9726|9732.5|9727.5|9731|9726|93
1757328900000|2025-09-08 10:55:00|9731.3|9726.3|9731.8|9726.8|9732.3|9727.3|9730.8|9725.8|20
1757329200000|2025-09-08 11:00:00|9732|9727|9729.8|9724.8|9732.3|9727.3|9729.5|9724.5|137
1757329500000|2025-09-08 11:05:00|9730.3|9725.3|9729.8|9724.8|9730.5|9725.5|9729.3|9724.3|27
1757329800000|2025-09-08 11:10:00|9730|9725|9729.8|9724.8|9731.5|9726.5|9729.8|9724.8|35
1757330100000|2025-09-08 11:15:00|9729.5|9724.5|9729.8|9724.8|9730.5|9725.5|9729.3|9724.3|46
1757330400000|2025-09-08 11:20:00|9730|9725|9731.2|9726.2|9731.8|9726.8|9729.3|9724.3|23
1757330700000|2025-09-08 11:25:00|9731.5|9726.5|9732|9727|9733.8|9728.8|9731.2|9726.2|22
1757331000000|2025-09-08 11:30:00|9731.8|9726.8|9730|9725|9732|9727|9730|9725|11
1757331300000|2025-09-08 11:35:00|9729.7|9724.7|9729.5|9724.5|9729.7|9724.7|9729|9724|74
1757331600000|2025-09-08 11:40:00|9729|9724|9729|9724|9729.7|9724.7|9728.2|9723.2|28
1757331900000|2025-09-08 11:45:00|9729.2|9724.2|9728.7|9723.7|9730.2|9725.2|9728.5|9723.5|20
1757332200000|2025-09-08 11:50:00|9729|9724|9731.7|9726.7|9732.8|9727.8|9729|9724|19
1757332500000|2025-09-08 11:55:00|9732|9727|9730.5|9725.5|9732|9727|9729.5|9724.5|32
1757332800000|2025-09-08 12:00:00|9730.7|9725.7|9729.2|9724.2|9730.7|9725.7|9728|9723|44
1757333100000|2025-09-08 12:05:00|9728.7|9723.7|9731.7|9726.7|9731.7|9726.7|9728.2|9723.2|34
1757333400000|2025-09-08 12:10:00|9732|9727|9730.3|9725.3|9732.7|9727.7|9730|9725|77
1757333700000|2025-09-08 12:15:00|9730|9725|9729.3|9724.3|9732.5|9727.5|9728.3|9723.3|189
1757334000000|2025-09-08 12:20:00|9729.5|9724.5|9733.5|9728.5|9734.5|9729.5|9728.5|9723.5|289
1757334300000|2025-09-08 12:25:00|9733.8|9728.8|9731.8|9726.8|9734|9729|9731.3|9726.3|34
1757334600000|2025-09-08 12:30:00|9731.3|9726.3|9729|9724|9731.3|9726.3|9728.8|9723.8|29
1757334900000|2025-09-08 12:35:00|9728.5|9723.5|9728.7|9723.7|9730|9725|9727.5|9722.5|101
1757335200000|2025-09-08 12:40:00|9728.5|9723.5|9725.7|9720.7|9728.5|9723.5|9724.7|9719.7|61
1757335500000|2025-09-08 12:45:00|9725.5|9720.5|9726.2|9721.2|9727.5|9722.5|9725|9720|176
1757335800000|2025-09-08 12:50:00|9726|9721|9723|9718|9726|9721|9722.5|9717.5|126
1757336100000|2025-09-08 12:55:00|9722.9|9717.9|9723|9718|9723.7|9718.7|9720|9715|136
1757336400000|2025-09-08 13:00:00|9723.2|9718.2|9722|9717|9724.5|9719.5|9721|9716|92
1757336700000|2025-09-08 13:05:00|9721.8|9716.8|9717|9712|9722.3|9717.3|9717|9712|84
1757337000000|2025-09-08 13:10:00|9716.8|9711.8|9714.2|9709.2|9717.3|9712.3|9711.3|9706.3|174
1757337300000|2025-09-08 13:15:00|9714|9709|9715|9710|9715.8|9710.8|9713.2|9708.2|59
1757337600000|2025-09-08 13:20:00|9714.8|9709.8|9715.3|9710.3|9716.8|9711.8|9714.5|9709.5|23
1757337900000|2025-09-08 13:25:00|9715|9710|9714.3|9709.3|9716|9711|9713.5|9708.5|64
1757338200000|2025-09-08 13:30:00|9714.2|9709.2|9711|9706|9714.8|9709.8|9710.7|9705.7|66
1757338500000|2025-09-08 13:35:00|9710.7|9705.7|9713.3|9708.3|9714.5|9709.5|9710|9705|140
1757338800000|2025-09-08 13:40:00|9713.8|9708.8|9715.8|9710.8|9716.8|9711.8|9713.5|9708.5|75
1757339100000|2025-09-08 13:45:00|9715.7|9710.7|9716.3|9711.3|9716.5|9711.5|9714.5|9709.5|59
1757339400000|2025-09-08 13:50:00|9716.2|9711.2|9715.8|9710.8|9716.3|9711.3|9713.5|9708.5|48
1757339700000|2025-09-08 13:55:00|9716|9711|9716.2|9711.2|9717.2|9712.2|9715.5|9710.5|271
1757340000000|2025-09-08 14:00:00|9716|9711|9716.5|9711.5|9717.2|9712.2|9714.7|9709.7|165
1757340300000|2025-09-08 14:05:00|9716.3|9711.3|9716.2|9711.2|9718.5|9713.5|9715.5|9710.5|189
1757340600000|2025-09-08 14:10:00|9716.3|9711.3|9720.7|9715.7|9721|9716|9716|9711|92
1757340900000|2025-09-08 14:15:00|9720.8|9715.8|9722.5|9717.5|9723|9718|9719.2|9714.2|368
1757341200000|2025-09-08 14:20:00|9722.3|9717.3|9723.5|9718.5|9725|9720|9722.3|9717.3|82
1757341500000|2025-09-08 14:25:00|9723.7|9718.7|9720.2|9715.2|9724|9719|9720|9715|43
1757341800000|2025-09-08 14:30:00|9720.3|9715.3|9719.7|9714.7|9721.2|9716.2|9717.7|9712.7|84
1757342100000|2025-09-08 14:35:00|9719.3|9714.3|9720.3|9715.3|9720.5|9715.5|9717.2|9712.2|83
1757342400000|2025-09-08 14:40:00|9720.7|9715.7|9724.7|9719.7|9725.8|9720.8|9720.5|9715.5|55
1757342700000|2025-09-08 14:45:00|9724.5|9719.5|9722.2|9717.2|9724.7|9719.7|9722.2|9717.2|41
1757343000000|2025-09-08 14:50:00|9722.7|9717.7|9723|9718|9724|9719|9722.2|9717.2|63
1757343300000|2025-09-08 14:55:00|9723.2|9718.2|9721.2|9716.2|9723.5|9718.5|9721.2|9716.2|161
1757343600000|2025-09-08 15:00:00|9721.7|9716.7|9720.2|9715.2|9722.5|9717.5|9719.2|9714.2|168
1757343900000|2025-09-08 15:05:00|9719.7|9714.7|9717.7|9712.7|9721.2|9716.2|9717.2|9712.2|33
1757344200000|2025-09-08 15:10:00|9717.2|9712.2|9717.2|9712.2|9717.7|9712.7|9715.5|9710.5|32
1757344500000|2025-09-08 15:15:00|9717.5|9712.5|9716.5|9711.5|9717.7|9712.7|9715.7|9710.7|53
1757344800000|2025-09-08 15:20:00|9716.7|9711.7|9716.2|9711.2|9717.2|9712.2|9714.7|9709.7|111
1757345100000|2025-09-08 15:25:00|9715.7|9710.7|9718.2|9713.2|9718.2|9713.2|9715.7|9710.7|143
1757345400000|2025-09-08 15:30:00|9718.7|9713.7|9717|9712|9719|9714|9716.7|9711.7|124
1757345700000|2025-09-08 15:35:00|9717.2|9712.2|9718.2|9713.2|9719.2|9714.2|9717.2|9712.2|150
1757346000000|2025-09-08 15:40:00|9717.9|9712.9|9718|9713|9718.4|9713.4|9716.2|9711.2|225
1757346300000|2025-09-08 15:45:00|9717.7|9712.7|9718.5|9713.5|9720.2|9715.2|9717.2|9712.2|94
1757346600000|2025-09-08 15:50:00|9718.2|9713.2|9715.7|9710.7|9718.7|9713.7|9715|9710|114
1757346900000|2025-09-08 15:55:00|9716|9711|9715.7|9710.7|9717.4|9712.4|9715.7|9710.7|104
1757347200000|2025-09-08 16:00:00|9716|9711|9715.7|9710.7|9717|9712|9714.7|9709.7|40
1757347500000|2025-09-08 16:05:00|9715.4|9710.4|9716.2|9711.2|9717.2|9712.2|9715.4|9710.4|46
1757347800000|2025-09-08 16:10:00|9715.9|9710.9|9717.7|9712.7|9717.9|9712.9|9715.7|9710.7|53
1757348100000|2025-09-08 16:15:00|9717.4|9712.4|9717.2|9712.2|9718.7|9713.7|9716.7|9711.7|66
1757348400000|2025-09-08 16:20:00|9716.9|9711.9|9719.7|9714.7|9719.7|9714.7|9716.9|9711.9|26
1757348700000|2025-09-08 16:25:00|9719.4|9714.4|9720.2|9715.2|9720.5|9715.5|9719|9714|38
1757349000000|2025-09-08 16:30:00|9720.5|9715.5|9722.7|9717.7|9723.7|9718.7|9720.5|9715.5|54
1757349300000|2025-09-08 16:35:00|9722.5|9717.5|9725.9|9720.9|9726.2|9721.2|9722|9717|48
1757349600000|2025-09-08 16:40:00|9725.7|9720.7|9725.5|9720.5|9728.2|9723.2|9725.2|9720.2|79
1757349900000|2025-09-08 16:45:00|9725.2|9720.2|9725.7|9720.7|9725.9|9720.9|9724.7|9719.7|32
1757350200000|2025-09-08 16:50:00|9725.2|9720.2|9724.2|9719.2|9725.7|9720.7|9723.7|9718.7|16
1757350500000|2025-09-08 16:55:00|9723.7|9718.7|9723.4|9718.4|9724.2|9719.2|9722.4|9717.4|89
1757350800000|2025-09-08 17:00:00|9723.2|9718.2|9726.2|9721.2|9726.2|9721.2|9723.2|9718.2|38
1757351100000|2025-09-08 17:05:00|9726.4|9721.4|9727.4|9722.4|9728.2|9723.2|9725.9|9720.9|168
1757351400000|2025-09-08 17:10:00|9727.2|9722.2|9726.9|9721.9|9727.7|9722.7|9726.4|9721.4|250
1757351700000|2025-09-08 17:15:00|9726.6|9721.6|9725.9|9720.9|9727.4|9722.4|9725.4|9720.4|49
1757352000000|2025-09-08 17:20:00|9725.6|9720.6|9723.6|9718.6|9725.6|9720.6|9723.6|9718.6|67
1757352300000|2025-09-08 17:25:00|9723.4|9718.4|9721.1|9716.1|9723.4|9718.4|9721.1|9716.1|69
1757352600000|2025-09-08 17:30:00|9720.9|9715.9|9722.4|9717.4|9723.4|9718.4|9720.6|9715.6|49
1757352900000|2025-09-08 17:35:00|9722.1|9717.1|9721.9|9716.9|9722.6|9717.6|9721.4|9716.4|45
1757353200000|2025-09-08 17:40:00|9722.1|9717.1|9724.1|9719.1|9724.4|9719.4|9722.1|9717.1|66
1757353500000|2025-09-08 17:45:00|9723.9|9718.9|9724.9|9719.9|9725.2|9720.2|9723.6|9718.6|84
1757353800000|2025-09-08 17:50:00|9724.7|9719.7|9722.9|9717.9|9725.1|9720.1|9722.9|9717.9|50
1757354100000|2025-09-08 17:55:00|9723.4|9718.4|9725.9|9720.9|9726.4|9721.4|9723.4|9718.4|39
1757354400000|2025-09-08 18:00:00|9725.6|9720.6|9723.1|9718.1|9725.9|9720.9|9723.1|9718.1|78
1757354700000|2025-09-08 18:05:00|9723.2|9718.2|9721.1|9716.1|9723.9|9718.9|9721.1|9716.1|17
1757355000000|2025-09-08 18:10:00|9720.9|9715.9|9720.1|9715.1|9721.6|9716.6|9720.1|9715.1|50
1757355300000|2025-09-08 18:15:00|9719.7|9714.7|9716.9|9711.9|9719.7|9714.7|9716.6|9711.6|72
1757355600000|2025-09-08 18:20:00|9716.7|9711.7|9716.4|9711.4|9717.1|9712.1|9715.4|9710.4|45
1757355900000|2025-09-08 18:25:00|9716.6|9711.6|9715.1|9710.1|9716.9|9711.9|9715.1|9710.1|85
1757356200000|2025-09-08 18:30:00|9714.9|9709.9|9715.6|9710.6|9716.2|9711.2|9714.9|9709.9|60
1757356500000|2025-09-08 18:35:00|9715.4|9710.4|9714.4|9709.4|9715.6|9710.6|9714.1|9709.1|44
1757356800000|2025-09-08 18:40:00|9714.2|9709.2|9714.7|9709.7|9715.7|9710.7|9714.1|9709.1|31
1757357100000|2025-09-08 18:45:00|9714.6|9709.6|9713.6|9708.6|9715.6|9710.6|9712.9|9707.9|39
1757357400000|2025-09-08 18:50:00|9713.4|9708.4|9712.1|9707.1|9713.4|9708.4|9711.9|9706.9|31
1757357700000|2025-09-08 18:55:00|9711.9|9706.9|9708.6|9703.6|9712.1|9707.1|9707.9|9702.9|514
1757358000000|2025-09-08 19:00:00|9708.9|9703.9|9707.6|9702.6|9709.1|9704.1|9706.1|9701.1|43
1757358300000|2025-09-08 19:05:00|9707.4|9702.4|9708.6|9703.6|9708.6|9703.6|9707.4|9702.4|12
1757358600000|2025-09-08 19:10:00|9708.1|9703.1|9705.6|9700.6|9708.4|9703.4|9705.1|9700.1|40
1757358900000|2025-09-08 19:15:00|9706.1|9701.1|9706.6|9701.6|9707.1|9702.1|9705.4|9700.4|19
1757359200000|2025-09-08 19:20:00|9706.4|9701.4|9707.1|9702.1|9707.4|9702.4|9705.6|9700.6|30
1757359500000|2025-09-08 19:25:00|9707.4|9702.4|9707.1|9702.1|9707.4|9702.4|9706.4|9701.4|36
1757359800000|2025-09-08 19:30:00|9706.9|9701.9|9707.9|9702.9|9707.9|9702.9|9706.9|9701.9|32
1757360100000|2025-09-08 19:35:00|9708.1|9703.1|9707.1|9702.1|9708.1|9703.1|9706.9|9701.9|137
1757360400000|2025-09-08 19:40:00|9707.4|9702.4|9707.9|9702.9|9708.4|9703.4|9706.9|9701.9|40
1757360700000|2025-09-08 19:45:00|9707.6|9702.6|9706.1|9701.1|9708.1|9703.1|9705.9|9700.9|27
1757361000000|2025-09-08 19:50:00|9706.4|9701.4|9706.6|9701.6|9706.8|9701.8|9706.1|9701.1|46
1757361300000|2025-09-08 19:55:00|9706.4|9701.4|9707.6|9702.6|9707.6|9702.6|9705.8|9700.8|49
1757361600000|2025-09-08 20:00:00|9707.8|9702.8|9708.1|9703.1|9708.1|9703.1|9706.9|9701.9|4
1757361900000|2025-09-08 20:05:00|9708.4|9703.4|9708.1|9703.1|9708.4|9703.4|9707.6|9702.6|3
1757362200000|2025-09-08 20:10:00|9708.4|9703.4|9709.1|9704.1|9709.6|9704.6|9707.9|9702.9|3
1757362500000|2025-09-08 20:15:00|9708.6|9703.6|9709.1|9704.1|9709.3|9704.3|9708.6|9703.6|2
1757362800000|2025-09-08 20:20:00|9708.9|9703.9|9709.1|9704.1|9709.6|9704.6|9708.6|9703.6|0
1757363100000|2025-09-08 20:25:00|9709.4|9704.4|9709.1|9704.1|9709.9|9704.9|9708.9|9703.9|0
1757363400000|2025-09-08 20:30:00|9708.6|9703.6|9707.6|9702.6|9709.1|9704.1|9707.6|9702.6|12
1757363700000|2025-09-08 20:35:00|9707.9|9702.9|9707.6|9702.6|9708.1|9703.1|9707.6|9702.6|2
1757364000000|2025-09-08 20:40:00|9707.8|9702.8|9709.8|9704.8|9710.1|9705.1|9707.6|9702.6|8
1757364300000|2025-09-08 20:45:00|9709.6|9704.6|9709.1|9704.1|9710.1|9705.1|9709.1|9704.1|6
1757364600000|2025-09-08 20:50:00|9709.3|9704.3|9709.1|9704.1|9709.6|9704.6|9708.8|9703.8|23
1757364900000|2025-09-08 20:55:00|9709.6|9704.6|9709.3|9704.3|9709.6|9704.6|9708.1|9703.1|12
1757376000000|2025-09-09 00:00:00|9703.1|9698.1|9704.6|9699.6|9705.8|9700.8|9703.1|9698.1|60
1757376300000|2025-09-09 00:05:00|9704.8|9699.8|9705.8|9700.8|9706.1|9701.1|9703.8|9698.8|26
1757376600000|2025-09-09 00:10:00|9705.6|9700.6|9703.6|9698.6|9705.6|9700.6|9703.3|9698.3|10
1757376900000|2025-09-09 00:15:00|9703.8|9698.8|9702.3|9697.3|9704.6|9699.6|9702.3|9697.3|36
1757377200000|2025-09-09 00:20:00|9702.6|9697.6|9700.6|9695.6|9702.6|9697.6|9700.6|9695.6|44
1757377500000|2025-09-09 00:25:00|9700.3|9695.3|9699.8|9694.8|9700.3|9695.3|9698.6|9693.6|46
1757377800000|2025-09-09 00:30:00|9700.1|9695.1|9698.8|9693.8|9700.3|9695.3|9698.3|9693.3|45
1757378100000|2025-09-09 00:35:00|9698.6|9693.6|9699.6|9694.6|9699.6|9694.6|9698.3|9693.3|85
1757378400000|2025-09-09 00:40:00|9699.3|9694.3|9701|9696|9701.6|9696.6|9699.3|9694.3|26
1757378700000|2025-09-09 00:45:00|9701.1|9696.1|9699.5|9694.5|9701.6|9696.6|9699|9694|20
1757379000000|2025-09-09 00:50:00|9699.6|9694.6|9700.3|9695.3|9701.8|9696.8|9699.6|9694.6|12
1757379300000|2025-09-09 00:55:00|9700.5|9695.5|9701.5|9696.5|9701.6|9696.6|9700.5|9695.5|9
1757379600000|2025-09-09 01:00:00|9701.8|9696.8|9701.5|9696.5|9702.5|9697.5|9700.5|9695.5|13
1757379900000|2025-09-09 01:05:00|9701.3|9696.3|9702|9697|9702.5|9697.5|9701|9696|50
1757380200000|2025-09-09 01:10:00|9702.3|9697.3|9701|9696|9702.8|9697.8|9701|9696|9
1757380500000|2025-09-09 01:15:00|9701.3|9696.3|9704|9699|9704.3|9699.3|9701|9696|4
1757380800000|2025-09-09 01:20:00|9704.1|9699.1|9704.3|9699.3|9704.3|9699.3|9703.5|9698.5|11
1757381100000|2025-09-09 01:25:00|9704.1|9699.1|9704.8|9699.8|9705|9700|9703.8|9698.8|32
1757381400000|2025-09-09 01:30:00|9705|9700|9703.5|9698.5|9705.5|9700.5|9703.3|9698.3|25
1757381700000|2025-09-09 01:35:00|9703.3|9698.3|9701.8|9696.8|9703.5|9698.5|9701.3|9696.3|12
1757382000000|2025-09-09 01:40:00|9701.5|9696.5|9702.3|9697.3|9702.3|9697.3|9701|9696|8
1757382300000|2025-09-09 01:45:00|9702.5|9697.5|9700|9695|9702.5|9697.5|9699.8|9694.8|2
1757382600000|2025-09-09 01:50:00|9700.3|9695.3|9697.5|9692.5|9700.8|9695.8|9697|9692|32
1757382900000|2025-09-09 01:55:00|9697|9692|9698|9693|9698.3|9693.3|9696.3|9691.3|16
1757383200000|2025-09-09 02:00:00|9697.5|9692.5|9698|9693|9698.3|9693.3|9697|9692|7
1757383500000|2025-09-09 02:05:00|9698.3|9693.3|9696.5|9691.5|9698.5|9693.5|9696.5|9691.5|9
1757383800000|2025-09-09 02:10:00|9696.8|9691.8|9697|9692|9697.8|9692.8|9696.5|9691.5|8
1757384100000|2025-09-09 02:15:00|9697.5|9692.5|9697.3|9692.3|9698.5|9693.5|9696.8|9691.8|102
1757384400000|2025-09-09 02:20:00|9697.5|9692.5|9699|9694|9699.5|9694.5|9697|9692|68
1757384700000|2025-09-09 02:25:00|9699.3|9694.3|9699|9694|9699.5|9694.5|9698.5|9693.5|26
1757385000000|2025-09-09 02:30:00|9699.3|9694.3|9698.5|9693.5|9700|9695|9698.5|9693.5|4
1757385300000|2025-09-09 02:35:00|9698|9693|9699.5|9694.5|9700.5|9695.5|9698|9693|19
1757385600000|2025-09-09 02:40:00|9700|9695|9699|9694|9700.3|9695.3|9698.8|9693.8|18
1757385900000|2025-09-09 02:45:00|9699.3|9694.3|9700|9695|9700.2|9695.2|9699|9694|8
1757386200000|2025-09-09 02:50:00|9700.2|9695.2|9702.5|9697.5|9702.5|9697.5|9699.5|9694.5|14
1757386500000|2025-09-09 02:55:00|9702.2|9697.2|9702|9697|9702.5|9697.5|9701.7|9696.7|20
1757386800000|2025-09-09 03:00:00|9702.5|9697.5|9702|9697|9702.5|9697.5|9701.5|9696.5|6
1757387100000|2025-09-09 03:05:00|9702.5|9697.5|9704|9699|9704.5|9699.5|9702|9697|11
1757387400000|2025-09-09 03:10:00|9703.5|9698.5|9703.2|9698.2|9703.7|9698.7|9702.2|9697.2|14
1757387700000|2025-09-09 03:15:00|9703.5|9698.5|9703.7|9698.7|9704|9699|9703.5|9698.5|8
1757388000000|2025-09-09 03:20:00|9704|9699|9705.5|9700.5|9705.7|9700.7|9703.7|9698.7|16
1757388300000|2025-09-09 03:25:00|9705.7|9700.7|9704.5|9699.5|9705.7|9700.7|9704.5|9699.5|6
1757388600000|2025-09-09 03:30:00|9705|9700|9703.7|9698.7|9705|9700|9703.5|9698.5|11
1757388900000|2025-09-09 03:35:00|9703.5|9698.5|9704.5|9699.5|9705.2|9700.2|9703.5|9698.5|28
1757389200000|2025-09-09 03:40:00|9704.2|9699.2|9704.5|9699.5|9704.7|9699.7|9704.2|9699.2|6
1757389500000|2025-09-09 03:45:00|9704.2|9699.2|9704.5|9699.5|9705|9700|9703.7|9698.7|8
1757389800000|2025-09-09 03:50:00|9705|9700|9705.2|9700.2|9705.5|9700.5|9705|9700|74
1757390100000|2025-09-09 03:55:00|9705|9700|9705.5|9700.5|9706|9701|9705|9700|6
1757390400000|2025-09-09 04:00:00|9705.7|9700.7|9705.2|9700.2|9706|9701|9704.5|9699.5|15
1757390700000|2025-09-09 04:05:00|9705|9700|9703.5|9698.5|9705|9700|9703.5|9698.5|1
1757391000000|2025-09-09 04:10:00|9704|9699|9703.5|9698.5|9704|9699|9703|9698|1
1757391300000|2025-09-09 04:15:00|9703.2|9698.2|9703|9698|9703.2|9698.2|9702|9697|14
1757391600000|2025-09-09 04:20:00|9702.5|9697.5|9702|9697|9703.2|9698.2|9702|9697|11
1757391900000|2025-09-09 04:25:00|9701.7|9696.7|9700.7|9695.7|9701.7|9696.7|9700.5|9695.5|3
1757392200000|2025-09-09 04:30:00|9700.5|9695.5|9700|9695|9700.5|9695.5|9699|9694|5
1757392500000|2025-09-09 04:35:00|9699.5|9694.5|9699.5|9694.5|9700|9695|9699.5|9694.5|1
1757392800000|2025-09-09 04:40:00|9699.2|9694.2|9699.2|9694.2|9699.5|9694.5|9699|9694|12
1757393100000|2025-09-09 04:45:00|9699|9694|9697|9692|9699|9694|9697|9692|5
1757393400000|2025-09-09 04:50:00|9696.5|9691.5|9695.7|9690.7|9697|9692|9695.7|9690.7|5
1757393700000|2025-09-09 04:55:00|9696|9691|9697.5|9692.5|9697.5|9692.5|9696|9691|9
1757394000000|2025-09-09 05:00:00|9698|9693|9695.2|9690.2|9698|9693|9695.2|9690.2|22
1757394300000|2025-09-09 05:05:00|9695.5|9690.5|9694.2|9689.2|9695.5|9690.5|9693.9|9688.9|43
1757394600000|2025-09-09 05:10:00|9694.5|9689.5|9695|9690|9695.5|9690.5|9694.5|9689.5|16
1757394900000|2025-09-09 05:15:00|9695.2|9690.2|9696.7|9691.7|9697.5|9692.5|9695.2|9690.2|14
1757395200000|2025-09-09 05:20:00|9696.5|9691.5|9696.2|9691.2|9697|9692|9695.5|9690.5|23
1757395500000|2025-09-09 05:25:00|9696.5|9691.5|9695.2|9690.2|9696.5|9691.5|9695.2|9690.2|7
1757395800000|2025-09-09 05:30:00|9695.5|9690.5|9696|9691|9696|9691|9694.7|9689.7|14
1757396100000|2025-09-09 05:35:00|9696.2|9691.2|9693.2|9688.2|9696.5|9691.5|9693.2|9688.2|9
1757396400000|2025-09-09 05:40:00|9692.7|9687.7|9692|9687|9693.5|9688.5|9691.5|9686.5|26
1757396700000|2025-09-09 05:45:00|9692.2|9687.2|9692.7|9687.7|9693|9688|9692|9687|14
1757397000000|2025-09-09 05:50:00|9692.9|9687.9|9690.4|9685.4|9692.9|9687.9|9690|9685|27
1757397300000|2025-09-09 05:55:00|9690.2|9685.2|9690.2|9685.2|9690.5|9685.5|9689.7|9684.7|30
1757397600000|2025-09-09 06:00:00|9690.5|9685.5|9693|9688|9693|9688|9689.2|9684.2|46
1757397900000|2025-09-09 06:05:00|9693.4|9688.4|9694.5|9689.5|9695.5|9690.5|9692.5|9687.5|33
1757398200000|2025-09-09 06:10:00|9694.4|9689.4|9694.2|9689.2|9696|9691|9693.5|9688.5|37
1757398500000|2025-09-09 06:15:00|9694.4|9689.4|9696|9691|9696|9691|9694|9689|29
1757398800000|2025-09-09 06:20:00|9695.7|9690.7|9694|9689|9697|9692|9693.9|9688.9|11
1757399100000|2025-09-09 06:25:00|9694.2|9689.2|9698.4|9693.4|9698.4|9693.4|9694|9689|19
1757399400000|2025-09-09 06:30:00|9698.5|9693.5|9697.9|9692.9|9699.7|9694.7|9697.9|9692.9|93
1757399700000|2025-09-09 06:35:00|9697.7|9692.7|9697.4|9692.4|9698.4|9693.4|9696.7|9691.7|23
1757400000000|2025-09-09 06:40:00|9697.2|9692.2|9701.4|9696.4|9701.7|9696.7|9696.9|9691.9|94
1757400300000|2025-09-09 06:45:00|9702.2|9697.2|9704.5|9699.5|9706|9701|9701.9|9696.9|289
1757400600000|2025-09-09 06:50:00|9704|9699|9702.4|9697.4|9704|9699|9701.9|9696.9|45
1757400900000|2025-09-09 06:55:00|9702.2|9697.2|9700.4|9695.4|9702.2|9697.2|9699|9694|34
1757401200000|2025-09-09 07:00:00|9700.2|9695.2|9698.5|9693.5|9701.5|9696.5|9698.4|9693.4|22
1757401500000|2025-09-09 07:05:00|9698.4|9693.4|9699.9|9694.9|9700.7|9695.7|9698.2|9693.2|30
1757401800000|2025-09-09 07:10:00|9700.4|9695.4|9698.9|9693.9|9700.7|9695.7|9698.7|9693.7|49
1757402100000|2025-09-09 07:15:00|9698.7|9693.7|9700.2|9695.2|9700.2|9695.2|9697.9|9692.9|65
1757402400000|2025-09-09 07:20:00|9700.5|9695.5|9699.7|9694.7|9703.5|9698.5|9698.9|9693.9|42
1757402700000|2025-09-09 07:25:00|9699.9|9694.9|9700.9|9695.9|9701.9|9696.9|9698.9|9693.9|30
1757403000000|2025-09-09 07:30:00|9701|9696|9701.4|9696.4|9702.2|9697.2|9700.7|9695.7|24
1757403300000|2025-09-09 07:35:00|9701.5|9696.5|9703.5|9698.5|9703.7|9698.7|9700.7|9695.7|101
1757403600000|2025-09-09 07:40:00|9703.7|9698.7|9708.5|9703.5|9708.7|9703.7|9703.2|9698.2|132
1757403900000|2025-09-09 07:45:00|9708.7|9703.7|9711|9706|9713|9708|9708.2|9703.2|71
1757404200000|2025-09-09 07:50:00|9711.5|9706.5|9708|9703|9711.7|9706.7|9707.7|9702.7|48
1757404500000|2025-09-09 07:55:00|9708.2|9703.2|9708.5|9703.5|9710.5|9705.5|9707.9|9702.9|35
1757404800000|2025-09-09 08:00:00|9708.9|9703.9|9708.9|9703.9|9711|9706|9708.2|9703.2|83
1757405100000|2025-09-09 08:05:00|9709|9704|9714.4|9709.4|9714.7|9709.7|9708.9|9703.9|55
1757405400000|2025-09-09 08:10:00|9714.5|9709.5|9712.9|9707.9|9714.5|9709.5|9712.2|9707.2|55
1757405700000|2025-09-09 08:15:00|9713|9708|9712.2|9707.2|9713.7|9708.7|9705.9|9700.9|166
1757406000000|2025-09-09 08:20:00|9711.9|9706.9|9708.9|9703.9|9713.4|9708.4|9708.9|9703.9|76
1757406300000|2025-09-09 08:25:00|9708.7|9703.7|9702.4|9697.4|9709.9|9704.9|9700.9|9695.9|104
1757406600000|2025-09-09 08:30:00|9702.7|9697.7|9704.9|9699.9|9704.9|9699.9|9700.9|9695.9|53
1757406900000|2025-09-09 08:35:00|9705.2|9700.2|9699.9|9694.9|9706.4|9701.4|9699.9|9694.9|35
1757407200000|2025-09-09 08:40:00|9700.2|9695.2|9700.4|9695.4|9700.9|9695.9|9698.2|9693.2|132
1757407500000|2025-09-09 08:45:00|9700.9|9695.9|9702.2|9697.2|9702.9|9697.9|9700.4|9695.4|91
1757407800000|2025-09-09 08:50:00|9701.9|9696.9|9700.4|9695.4|9702.9|9697.9|9700.2|9695.2|39
1757408100000|2025-09-09 08:55:00|9700.7|9695.7|9699.4|9694.4|9701.7|9696.7|9698.7|9693.7|24
1757408400000|2025-09-09 09:00:00|9698.9|9693.9|9696.4|9691.4|9699.4|9694.4|9695.9|9690.9|27
1757408700000|2025-09-09 09:05:00|9696.7|9691.7|9694.4|9689.4|9698.2|9693.2|9693.4|9688.4|40
1757409000000|2025-09-09 09:10:00|9694.7|9689.7|9693.7|9688.7|9694.7|9689.7|9691.9|9686.9|61
1757409300000|2025-09-09 09:15:00|9693.4|9688.4|9692.9|9687.9|9693.7|9688.7|9690.9|9685.9|112
1757409600000|2025-09-09 09:20:00|9693.2|9688.2|9693.2|9688.2|9695.2|9690.2|9693.2|9688.2|17
1757409900000|2025-09-09 09:25:00|9693.4|9688.4|9692.4|9687.4|9694.7|9689.7|9692.4|9687.4|20
1757410200000|2025-09-09 09:30:00|9691.9|9686.9|9689.9|9684.9|9692.4|9687.4|9689.4|9684.4|77
1757410500000|2025-09-09 09:35:00|9689.4|9684.4|9691.4|9686.4|9691.4|9686.4|9688.9|9683.9|36
1757410800000|2025-09-09 09:40:00|9690.9|9685.9|9692.7|9687.7|9692.7|9687.7|9690.1|9685.1|39
1757411100000|2025-09-09 09:45:00|9692.4|9687.4|9691.9|9686.9|9693.7|9688.7|9691.6|9686.6|39
1757411400000|2025-09-09 09:50:00|9692.4|9687.4|9688.9|9683.9|9693.4|9688.4|9688.9|9683.9|35
1757411700000|2025-09-09 09:55:00|9688.7|9683.7|9691.4|9686.4|9691.4|9686.4|9688.6|9683.6|25
1757412000000|2025-09-09 10:00:00|9691.2|9686.2|9689.9|9684.9|9691.9|9686.9|9689.2|9684.2|13
1757412300000|2025-09-09 10:05:00|9689.4|9684.4|9692.4|9687.4|9693.1|9688.1|9689.4|9684.4|24
1757412600000|2025-09-09 10:10:00|9692.9|9687.9|9693.4|9688.4|9694.1|9689.1|9691.9|9686.9|10
1757412900000|2025-09-09 10:15:00|9693.6|9688.6|9690.7|9685.7|9693.7|9688.7|9689.9|9684.9|84
1757413200000|2025-09-09 10:20:00|9690.2|9685.2|9693.4|9688.4|9693.7|9688.7|9690.2|9685.2|30
1757413500000|2025-09-09 10:25:00|9693.7|9688.7|9692.9|9687.9|9694.4|9689.4|9692.7|9687.7|20
1757413800000|2025-09-09 10:30:00|9693.2|9688.2|9696.4|9691.4|9696.9|9691.9|9692.2|9687.2|33
1757414100000|2025-09-09 10:35:00|9696.7|9691.7|9698.7|9693.7|9698.9|9693.9|9696.2|9691.2|37
1757414400000|2025-09-09 10:40:00|9698.4|9693.4|9698.7|9693.7|9699.9|9694.9|9697.4|9692.4|30
1757414700000|2025-09-09 10:45:00|9698.4|9693.4|9700.2|9695.2|9700.2|9695.2|9697.7|9692.7|32
1757415000000|2025-09-09 10:50:00|9699.9|9694.9|9700.9|9695.9|9701.2|9696.2|9699.4|9694.4|53
1757415300000|2025-09-09 10:55:00|9701.1|9696.1|9700.4|9695.4|9701.2|9696.2|9699.9|9694.9|11
1757415600000|2025-09-09 11:00:00|9700.2|9695.2|9700.9|9695.9|9701.9|9696.9|9699.9|9694.9|21
1757415900000|2025-09-09 11:05:00|9701.2|9696.2|9702.2|9697.2|9703.2|9698.2|9701.2|9696.2|41
1757416200000|2025-09-09 11:10:00|9701.9|9696.9|9701.9|9696.9|9702.7|9697.7|9701.4|9696.4|13
1757416500000|2025-09-09 11:15:00|9701.7|9696.7|9701.4|9696.4|9702.9|9697.9|9701.4|9696.4|15
1757416800000|2025-09-09 11:20:00|9701.7|9696.7|9702.7|9697.7|9703.4|9698.4|9701.7|9696.7|28
1757417100000|2025-09-09 11:25:00|9703.2|9698.2|9702.9|9697.9|9705.4|9700.4|9702.9|9697.9|19
1757417400000|2025-09-09 11:30:00|9702.4|9697.4|9704.2|9699.2|9704.4|9699.4|9702.4|9697.4|25
1757417700000|2025-09-09 11:35:00|9704.1|9699.1|9704.9|9699.9|9705.1|9700.1|9702.9|9697.9|39
1757418000000|2025-09-09 11:40:00|9705.2|9700.2|9705.6|9700.6|9705.9|9700.9|9704.6|9699.6|21
1757418300000|2025-09-09 11:45:00|9705.7|9700.7|9706.4|9701.4|9706.7|9701.7|9704.9|9699.9|12
1757418600000|2025-09-09 11:50:00|9706.6|9701.6|9708.4|9703.4|9710.6|9705.6|9706.4|9701.4|19
1757418900000|2025-09-09 11:55:00|9708.6|9703.6|9710.9|9705.9|9711.4|9706.4|9707.9|9702.9|33
1757419200000|2025-09-09 12:00:00|9710.6|9705.6|9711.6|9706.6|9715.4|9710.4|9710.4|9705.4|123
1757419500000|2025-09-09 12:05:00|9711.7|9706.7|9710.9|9705.9|9712.7|9707.7|9709.9|9704.9|55
1757419800000|2025-09-09 12:10:00|9711.1|9706.1|9710.4|9705.4|9712.9|9707.9|9710.4|9705.4|18
1757420100000|2025-09-09 12:15:00|9710.6|9705.6|9711.4|9706.4|9711.9|9706.9|9710.4|9705.4|71
1757420400000|2025-09-09 12:20:00|9710.9|9705.9|9713.9|9708.9|9715.9|9710.9|9709.9|9704.9|138
1757420700000|2025-09-09 12:25:00|9714.4|9709.4|9715.4|9710.4|9716.2|9711.2|9713.4|9708.4|50
1757421000000|2025-09-09 12:30:00|9715.9|9710.9|9719.7|9714.7|9721.1|9716.1|9715.9|9710.9|149
1757421300000|2025-09-09 12:35:00|9719.9|9714.9|9721.9|9716.9|9722.1|9717.1|9718.7|9713.7|154
1757421600000|2025-09-09 12:40:00|9722.1|9717.1|9720.9|9715.9|9722.9|9717.9|9719.9|9714.9|64
1757421900000|2025-09-09 12:45:00|9720.6|9715.6|9720.4|9715.4|9721.6|9716.6|9718.4|9713.4|77
1757422200000|2025-09-09 12:50:00|9720.6|9715.6|9717.4|9712.4|9720.6|9715.6|9716.6|9711.6|35
1757422500000|2025-09-09 12:55:00|9717.6|9712.6|9716.4|9711.4|9717.6|9712.6|9716.1|9711.1|55
1757422800000|2025-09-09 13:00:00|9716.1|9711.1|9715.9|9710.9|9718.4|9713.4|9715.4|9710.4|160
1757423100000|2025-09-09 13:05:00|9715.4|9710.4|9715.4|9710.4|9716.9|9711.9|9714.9|9709.9|127
1757423400000|2025-09-09 13:10:00|9714.9|9709.9|9714.9|9709.9|9716.1|9711.1|9714.1|9709.1|54
1757423700000|2025-09-09 13:15:00|9714.6|9709.6|9712.4|9707.4|9714.9|9709.9|9711.6|9706.6|126
1757424000000|2025-09-09 13:20:00|9712.1|9707.1|9711.4|9706.4|9714.1|9709.1|9711.1|9706.1|190
1757424300000|2025-09-09 13:25:00|9711.1|9706.1|9711.4|9706.4|9712.4|9707.4|9710.9|9705.9|53
1757424600000|2025-09-09 13:30:00|9710.9|9705.9|9714.4|9709.4|9714.4|9709.4|9710.6|9705.6|158
1757424900000|2025-09-09 13:35:00|9713.9|9708.9|9708.3|9703.3|9713.9|9708.9|9706.9|9701.9|124
1757425200000|2025-09-09 13:40:00|9707.9|9702.9|9709.9|9704.9|9710.6|9705.6|9707.6|9702.6|85
1757425500000|2025-09-09 13:45:00|9709.8|9704.8|9707.4|9702.4|9710.1|9705.1|9706.3|9701.3|75
1757425800000|2025-09-09 13:50:00|9707.3|9702.3|9712.1|9707.1|9712.1|9707.1|9706.3|9701.3|104
1757426100000|2025-09-09 13:55:00|9711.9|9706.9|9711.9|9706.9|9714.4|9709.4|9711.1|9706.1|55
1757426400000|2025-09-09 14:00:00|9711.6|9706.6|9717.9|9712.9|9722.1|9717.1|9694.9|9689.9|874
1757426700000|2025-09-09 14:05:00|9717.8|9712.8|9719.9|9714.9|9725.4|9720.4|9714.6|9709.6|283
1757427000000|2025-09-09 14:10:00|9720.4|9715.4|9717.4|9712.4|9720.4|9715.4|9713.3|9708.3|243
1757427300000|2025-09-09 14:15:00|9716.9|9711.9|9719.9|9714.9|9720.1|9715.1|9713.3|9708.3|165
1757427600000|2025-09-09 14:20:00|9720.1|9715.1|9716.6|9711.6|9722.1|9717.1|9716.1|9711.1|146
1757427900000|2025-09-09 14:25:00|9716.4|9711.4|9717.1|9712.1|9717.4|9712.4|9714.4|9709.4|73
1757428200000|2025-09-09 14:30:00|9716.9|9711.9|9724.6|9719.6|9725.6|9720.6|9716.6|9711.6|165
1757428500000|2025-09-09 14:35:00|9724.4|9719.4|9725.1|9720.1|9727.1|9722.1|9723.4|9718.4|153
1757428800000|2025-09-09 14:40:00|9724.9|9719.9|9719.6|9714.6|9727.8|9722.8|9719.6|9714.6|123
1757429100000|2025-09-09 14:45:00|9719.1|9714.1|9722.6|9717.6|9723.4|9718.4|9717.3|9712.3|159
1757429400000|2025-09-09 14:50:00|9723.1|9718.1|9723.1|9718.1|9725.1|9720.1|9721.1|9716.1|45
1757429700000|2025-09-09 14:55:00|9723.6|9718.6|9722.1|9717.1|9724.6|9719.6|9721.1|9716.1|107
1757430000000|2025-09-09 15:00:00|9721.9|9716.9|9729.8|9724.8|9730.1|9725.1|9721.9|9716.9|100
1757430300000|2025-09-09 15:05:00|9730.1|9725.1|9728.1|9723.1|9730.6|9725.6|9727.6|9722.6|57
1757430600000|2025-09-09 15:10:00|9728.3|9723.3|9730.3|9725.3|9731.1|9726.1|9728.3|9723.3|178
1757430900000|2025-09-09 15:15:00|9729.8|9724.8|9732.3|9727.3|9733.3|9728.3|9729.3|9724.3|151
1757431200000|2025-09-09 15:20:00|9732.1|9727.1|9732.3|9727.3|9734.6|9729.6|9731.6|9726.6|47
1757431500000|2025-09-09 15:25:00|9732.4|9727.4|9727.8|9722.8|9732.8|9727.8|9727.3|9722.3|77
1757431800000|2025-09-09 15:30:00|9728.1|9723.1|9729.1|9724.1|9729.6|9724.6|9726.3|9721.3|89
1757432100000|2025-09-09 15:35:00|9728.8|9723.8|9728.8|9723.8|9729.6|9724.6|9727.6|9722.6|41
1757432400000|2025-09-09 15:40:00|9728.6|9723.6|9727.3|9722.3|9728.8|9723.8|9727.3|9722.3|94
1757432700000|2025-09-09 15:45:00|9727.1|9722.1|9729.8|9724.8|9730.8|9725.8|9727.1|9722.1|104
1757433000000|2025-09-09 15:50:00|9730.1|9725.1|9728.8|9723.8|9730.1|9725.1|9727.6|9722.6|27
1757433300000|2025-09-09 15:55:00|9729.1|9724.1|9730.1|9725.1|9731.1|9726.1|9729.1|9724.1|94
1757433600000|2025-09-09 16:00:00|9729.8|9724.8|9729.3|9724.3|9731.1|9726.1|9729.1|9724.1|135
1757433900000|2025-09-09 16:05:00|9729.6|9724.6|9729.3|9724.3|9731.1|9726.1|9729.3|9724.3|52
1757434200000|2025-09-09 16:10:00|9728.3|9723.3|9727.3|9722.3|9729.3|9724.3|9726.6|9721.6|221
1757434500000|2025-09-09 16:15:00|9726.8|9721.8|9729.8|9724.8|9730.1|9725.1|9725.8|9720.8|71
1757434800000|2025-09-09 16:20:00|9730.1|9725.1|9727.8|9722.8|9732.8|9727.8|9727.6|9722.6|56
1757435100000|2025-09-09 16:25:00|9727.3|9722.3|9728.8|9723.8|9729.1|9724.1|9725.6|9720.6|74
1757435400000|2025-09-09 16:30:00|9729.1|9724.1|9727.8|9722.8|9729.1|9724.1|9726.8|9721.8|39
1757435700000|2025-09-09 16:35:00|9727.6|9722.6|9725.1|9720.1|9727.6|9722.6|9724.8|9719.8|11
1757436000000|2025-09-09 16:40:00|9725.3|9720.3|9729.8|9724.8|9729.8|9724.8|9724.3|9719.3|399
1757436300000|2025-09-09 16:45:00|9730.1|9725.1|9730.1|9725.1|9731.8|9726.8|9729.3|9724.3|33
1757436600000|2025-09-09 16:50:00|9730.3|9725.3|9729.8|9724.8|9732.3|9727.3|9729.6|9724.6|25
1757436900000|2025-09-09 16:55:00|9730.1|9725.1|9731.8|9726.8|9731.8|9726.8|9729.6|9724.6|142
1757437200000|2025-09-09 17:00:00|9731.6|9726.6|9730.6|9725.6|9731.8|9726.8|9728.6|9723.6|101
1757437500000|2025-09-09 17:05:00|9730.3|9725.3|9732.3|9727.3|9733.1|9728.1|9730.3|9725.3|52
1757437800000|2025-09-09 17:10:00|9731.8|9726.8|9731.8|9726.8|9733|9728|9730.8|9725.8|127
1757438100000|2025-09-09 17:15:00|9731.5|9726.5|9732.3|9727.3|9732.8|9727.8|9730.3|9725.3|14
1757438400000|2025-09-09 17:20:00|9732|9727|9731.3|9726.3|9732.5|9727.5|9730.8|9725.8|19
1757438700000|2025-09-09 17:25:00|9731.5|9726.5|9734.3|9729.3|9734.5|9729.5|9731.5|9726.5|19
1757439000000|2025-09-09 17:30:00|9733.8|9728.8|9732.8|9727.8|9733.8|9728.8|9731.5|9726.5|18
1757439300000|2025-09-09 17:35:00|9733|9728|9731.5|9726.5|9733.1|9728.1|9731.3|9726.3|44
1757439600000|2025-09-09 17:40:00|9731.3|9726.3|9735.3|9730.3|9736.3|9731.3|9731.3|9726.3|56
1757439900000|2025-09-09 17:45:00|9735.5|9730.5|9734.5|9729.5|9738.5|9733.5|9733.8|9728.8|48
1757440200000|2025-09-09 17:50:00|9734.8|9729.8|9733.3|9728.3|9736.3|9731.3|9733.3|9728.3|137
1757440500000|2025-09-09 17:55:00|9733.5|9728.5|9738.8|9733.8|9739.3|9734.3|9733.3|9728.3|82
1757440800000|2025-09-09 18:00:00|9739.3|9734.3|9738.3|9733.3|9741.3|9736.3|9737.8|9732.8|96
1757441100000|2025-09-09 18:05:00|9738.2|9733.2|9736.8|9731.8|9738.3|9733.3|9736|9731|101
1757441400000|2025-09-09 18:10:00|9737|9732|9738.3|9733.3|9738.8|9733.8|9735.8|9730.8|62
1757441700000|2025-09-09 18:15:00|9737.8|9732.8|9738.8|9733.8|9739.8|9734.8|9737.3|9732.3|172
1757442000000|2025-09-09 18:20:00|9739.3|9734.3|9741.8|9736.8|9742.3|9737.3|9739.3|9734.3|21
1757442300000|2025-09-09 18:25:00|9742|9737|9741.3|9736.3|9742.3|9737.3|9741.3|9736.3|20
1757442600000|2025-09-09 18:30:00|9740.8|9735.8|9741.8|9736.8|9742.3|9737.3|9740.3|9735.3|16
1757442900000|2025-09-09 18:35:00|9741.3|9736.3|9741.8|9736.8|9742.3|9737.3|9741|9736|17
1757443200000|2025-09-09 18:40:00|9741.3|9736.3|9741.8|9736.8|9741.8|9736.8|9739.8|9734.8|44
1757443500000|2025-09-09 18:45:00|9742.3|9737.3|9741.8|9736.8|9742.3|9737.3|9740.8|9735.8|29
1757443800000|2025-09-09 18:50:00|9741.3|9736.3|9742|9737|9742.3|9737.3|9740.8|9735.8|30
1757444100000|2025-09-09 18:55:00|9741.8|9736.8|9741.3|9736.3|9742|9737|9740.8|9735.8|87
1757444400000|2025-09-09 19:00:00|9741|9736|9742.3|9737.3|9742.3|9737.3|9740.8|9735.8|23
1757444700000|2025-09-09 19:05:00|9742.2|9737.2|9741.5|9736.5|9743.5|9738.5|9741.5|9736.5|170
1757445000000|2025-09-09 19:10:00|9741.8|9736.8|9742.5|9737.5|9742.5|9737.5|9741.5|9736.5|87
1757445300000|2025-09-09 19:15:00|9742|9737|9743|9738|9743.5|9738.5|9742|9737|21
1757445600000|2025-09-09 19:20:00|9742.8|9737.8|9742.5|9737.5|9743|9738|9742|9737|15
1757445900000|2025-09-09 19:25:00|9742.8|9737.8|9742|9737|9742.8|9737.8|9742|9737|23
1757446200000|2025-09-09 19:30:00|9741.5|9736.5|9739.5|9734.5|9741.5|9736.5|9739.3|9734.3|32
1757446500000|2025-09-09 19:35:00|9739.8|9734.8|9741.5|9736.5|9742|9737|9739.8|9734.8|24
1757446800000|2025-09-09 19:40:00|9742|9737|9742|9737|9742.5|9737.5|9741.5|9736.5|17
1757447100000|2025-09-09 19:45:00|9741.8|9736.8|9742|9737|9742.5|9737.5|9741.5|9736.5|25
1757447400000|2025-09-09 19:50:00|9741.8|9736.8|9742|9737|9742.5|9737.5|9741.5|9736.5|19
1757447700000|2025-09-09 19:55:00|9741.8|9736.8|9742|9737|9742.5|9737.5|9741.8|9736.8|207
1757448000000|2025-09-09 20:00:00|9742.5|9737.5|9742.5|9737.5|9742.5|9737.5|9741.5|9736.5|9
1757448300000|2025-09-09 20:05:00|9743|9738|9743.3|9738.3|9743.5|9738.5|9742.5|9737.5|7
1757448600000|2025-09-09 20:10:00|9743|9738|9743|9738|9743.5|9738.5|9742.7|9737.7|6
1757448900000|2025-09-09 20:15:00|9742.8|9737.8|9740.5|9735.5|9743|9738|9740.3|9735.3|13
1757449200000|2025-09-09 20:20:00|9740.8|9735.8|9741.5|9736.5|9741.5|9736.5|9740.5|9735.5|0
1757449500000|2025-09-09 20:25:00|9741.8|9736.8|9742.7|9737.7|9742.8|9737.8|9741.5|9736.5|4
1757449800000|2025-09-09 20:30:00|9742.5|9737.5|9742.2|9737.2|9742.8|9737.8|9742.2|9737.2|1
1757450100000|2025-09-09 20:35:00|9742.5|9737.5|9741.7|9736.7|9742.5|9737.5|9741.7|9736.7|7
1757450400000|2025-09-09 20:40:00|9742|9737|9740|9735|9742.2|9737.2|9740|9735|1
1757450700000|2025-09-09 20:45:00|9740.2|9735.2|9739.2|9734.2|9740.2|9735.2|9738.7|9733.7|13
1757451000000|2025-09-09 20:50:00|9738.7|9733.7|9739.2|9734.2|9739.7|9734.7|9738.2|9733.2|5
1757451300000|2025-09-09 20:55:00|9739.5|9734.5|9739.7|9734.7|9740|9735|9738.2|9733.2|25
1757451600000|2025-09-09 21:00:00|9739.3|9734.3|9739.3|9734.3|9739.3|9734.3|9739.3|9734.3|0
1757462400000|2025-09-10 00:00:00|9744.2|9739.2|9744.9|9739.9|9746.7|9741.7|9743.7|9738.7|60
1757462700000|2025-09-10 00:05:00|9745.2|9740.2|9747.4|9742.4|9748.7|9743.7|9745.2|9740.2|61
1757463000000|2025-09-10 00:10:00|9747.7|9742.7|9745.7|9740.7|9747.7|9742.7|9744.9|9739.9|25
1757463300000|2025-09-10 00:15:00|9746.2|9741.2|9747.2|9742.2|9747.7|9742.7|9746.2|9741.2|1
1757463600000|2025-09-10 00:20:00|9746.9|9741.9|9747.2|9742.2|9747.2|9742.2|9746.4|9741.4|0
1757463900000|2025-09-10 00:25:00|9747.4|9742.4|9746.4|9741.4|9747.7|9742.7|9745.9|9740.9|10
1757464200000|2025-09-10 00:30:00|9745.7|9740.7|9746.7|9741.7|9746.7|9741.7|9744.6|9739.6|22
1757464500000|2025-09-10 00:35:00|9746.4|9741.4|9746.9|9741.9|9747.4|9742.4|9746.4|9741.4|4
1757464800000|2025-09-10 00:40:00|9746.6|9741.6|9747.4|9742.4|9747.4|9742.4|9746.2|9741.2|0
1757465100000|2025-09-10 00:45:00|9747.1|9742.1|9747.1|9742.1|9747.7|9742.7|9746.9|9741.9|25
1757465400000|2025-09-10 00:50:00|9747.2|9742.2|9747.6|9742.6|9748.1|9743.1|9746.1|9741.1|38
1757465700000|2025-09-10 00:55:00|9747.4|9742.4|9747.6|9742.6|9747.7|9742.7|9746.6|9741.6|17
1757466000000|2025-09-10 01:00:00|9747.7|9742.7|9750.6|9745.6|9751.1|9746.1|9745.9|9740.9|42
1757466300000|2025-09-10 01:05:00|9750.9|9745.9|9749.1|9744.1|9751.1|9746.1|9748.6|9743.6|13
1757466600000|2025-09-10 01:10:00|9748.9|9743.9|9748.9|9743.9|9749.7|9744.7|9748.6|9743.6|30
1757466900000|2025-09-10 01:15:00|9749.1|9744.1|9748.9|9743.9|9749.9|9744.9|9747.9|9742.9|12
1757467200000|2025-09-10 01:20:00|9748.4|9743.4|9751.1|9746.1|9751.7|9746.7|9748.4|9743.4|8
1757467500000|2025-09-10 01:25:00|9750.9|9745.9|9752.9|9747.9|9752.9|9747.9|9750.9|9745.9|11
1757467800000|2025-09-10 01:30:00|9752.4|9747.4|9751.2|9746.2|9752.7|9747.7|9750.9|9745.9|41
1757468100000|2025-09-10 01:35:00|9750.9|9745.9|9746.7|9741.7|9751.1|9746.1|9745.7|9740.7|14
1757468400000|2025-09-10 01:40:00|9746.6|9741.6|9746.4|9741.4|9747.1|9742.1|9745.6|9740.6|13
1757468700000|2025-09-10 01:45:00|9746.6|9741.6|9746.6|9741.6|9747.4|9742.4|9746.4|9741.4|9
1757469000000|2025-09-10 01:50:00|9746.4|9741.4|9743.2|9738.2|9746.4|9741.4|9743.1|9738.1|17
1757469300000|2025-09-10 01:55:00|9743.4|9738.4|9745.6|9740.6|9747.1|9742.1|9742.6|9737.6|16
1757469600000|2025-09-10 02:00:00|9745.2|9740.2|9742.6|9737.6|9745.7|9740.7|9742.1|9737.1|29
1757469900000|2025-09-10 02:05:00|9742.7|9737.7|9740.9|9735.9|9742.7|9737.7|9740.1|9735.1|18
1757470200000|2025-09-10 02:10:00|9741.1|9736.1|9740.7|9735.7|9742.1|9737.1|9739.9|9734.9|9
1757470500000|2025-09-10 02:15:00|9740.6|9735.6|9739.7|9734.7|9742.1|9737.1|9739.6|9734.6|5
1757470800000|2025-09-10 02:20:00|9740.1|9735.1|9740.4|9735.4|9740.9|9735.9|9739.4|9734.4|67
1757471100000|2025-09-10 02:25:00|9739.9|9734.9|9741.4|9736.4|9741.4|9736.4|9739.4|9734.4|97
1757471400000|2025-09-10 02:30:00|9741.9|9736.9|9740.9|9735.9|9742.4|9737.4|9740.4|9735.4|27
1757471700000|2025-09-10 02:35:00|9741.1|9736.1|9741.9|9736.9|9741.9|9736.9|9740.6|9735.6|12
1757472000000|2025-09-10 02:40:00|9741.4|9736.4|9740.6|9735.6|9741.6|9736.6|9740.1|9735.1|8
1757472300000|2025-09-10 02:45:00|9740.9|9735.9|9740.4|9735.4|9741.9|9736.9|9740.1|9735.1|18
1757472600000|2025-09-10 02:50:00|9740.6|9735.6|9740.1|9735.1|9740.9|9735.9|9739.6|9734.6|9
1757472900000|2025-09-10 02:55:00|9739.9|9734.9|9739.9|9734.9|9740.4|9735.4|9739.6|9734.6|0
1757473200000|2025-09-10 03:00:00|9740.1|9735.1|9739.6|9734.6|9740.1|9735.1|9738.6|9733.6|9
1757473500000|2025-09-10 03:05:00|9739.1|9734.1|9739.4|9734.4|9739.4|9734.4|9738.6|9733.6|1
1757473800000|2025-09-10 03:10:00|9739.1|9734.1|9739.9|9734.9|9740.1|9735.1|9739.1|9734.1|8
1757474100000|2025-09-10 03:15:00|9739.4|9734.4|9739.4|9734.4|9739.6|9734.6|9738.9|9733.9|4
1757474400000|2025-09-10 03:20:00|9739.1|9734.1|9739.1|9734.1|9739.6|9734.6|9738.6|9733.6|3
1757474700000|2025-09-10 03:25:00|9738.6|9733.6|9739.1|9734.1|9739.6|9734.6|9738.6|9733.6|0
1757475000000|2025-09-10 03:30:00|9738.6|9733.6|9739.6|9734.6|9739.9|9734.9|9738.6|9733.6|17
1757475300000|2025-09-10 03:35:00|9739.4|9734.4|9739.4|9734.4|9739.9|9734.9|9739.1|9734.1|1
1757475600000|2025-09-10 03:40:00|9739.1|9734.1|9738.9|9733.9|9739.1|9734.1|9738.6|9733.6|17
1757475900000|2025-09-10 03:45:00|9738.6|9733.6|9738.1|9733.1|9738.6|9733.6|9737.6|9732.6|9
1757476200000|2025-09-10 03:50:00|9738.4|9733.4|9738.9|9733.9|9739.9|9734.9|9738.1|9733.1|19
1757476500000|2025-09-10 03:55:00|9739.1|9734.1|9740.1|9735.1|9740.1|9735.1|9739.1|9734.1|11
1757476800000|2025-09-10 04:00:00|9739.9|9734.9|9739.9|9734.9|9740.4|9735.4|9739.6|9734.6|16
1757477100000|2025-09-10 04:05:00|9739.6|9734.6|9739.9|9734.9|9739.9|9734.9|9739.1|9734.1|8
1757477400000|2025-09-10 04:10:00|9739.4|9734.4|9738.6|9733.6|9739.9|9734.9|9738.4|9733.4|23
1757477700000|2025-09-10 04:15:00|9738.4|9733.4|9737.9|9732.9|9738.6|9733.6|9737.9|9732.9|5
1757478000000|2025-09-10 04:20:00|9737.4|9732.4|9737.9|9732.9|9737.9|9732.9|9737.4|9732.4|22
1757478300000|2025-09-10 04:25:00|9737.6|9732.6|9736.9|9731.9|9737.6|9732.6|9736.6|9731.6|18
1757478600000|2025-09-10 04:30:00|9737.4|9732.4|9736.9|9731.9|9737.4|9732.4|9736.4|9731.4|29
1757478900000|2025-09-10 04:35:00|9737.3|9732.3|9737.4|9732.4|9737.4|9732.4|9736.6|9731.6|6
1757479200000|2025-09-10 04:40:00|9737.3|9732.3|9737.4|9732.4|9738.3|9733.3|9737.3|9732.3|3
1757479500000|2025-09-10 04:45:00|9737.3|9732.3|9736.6|9731.6|9737.4|9732.4|9736.1|9731.1|0
1757479800000|2025-09-10 04:50:00|9736.8|9731.8|9734.6|9729.6|9736.8|9731.8|9734.6|9729.6|10
1757480100000|2025-09-10 04:55:00|9734.9|9729.9|9733.6|9728.6|9734.9|9729.9|9733.3|9728.3|8
1757480400000|2025-09-10 05:00:00|9733.8|9728.8|9734.1|9729.1|9735.4|9730.4|9733.4|9728.4|17
1757480700000|2025-09-10 05:05:00|9733.8|9728.8|9733.6|9728.6|9734.1|9729.1|9733.1|9728.1|24
1757481000000|2025-09-10 05:10:00|9733.3|9728.3|9733.3|9728.3|9733.8|9728.8|9733.1|9728.1|4
1757481300000|2025-09-10 05:15:00|9733.6|9728.6|9733.6|9728.6|9734.3|9729.3|9733.6|9728.6|0
1757481600000|2025-09-10 05:20:00|9733.8|9728.8|9733.3|9728.3|9734.1|9729.1|9733.3|9728.3|4
1757481900000|2025-09-10 05:25:00|9733.1|9728.1|9733.6|9728.6|9733.6|9728.6|9733.1|9728.1|4
1757482200000|2025-09-10 05:30:00|9733.8|9728.8|9733.6|9728.6|9733.8|9728.8|9733.1|9728.1|0
1757482500000|2025-09-10 05:35:00|9733.8|9728.8|9734.3|9729.3|9735.1|9730.1|9733.8|9728.8|23
1757482800000|2025-09-10 05:40:00|9734.4|9729.4|9736.3|9731.3|9736.8|9731.8|9734.4|9729.4|67
1757483100000|2025-09-10 05:45:00|9736.6|9731.6|9737.8|9732.8|9738.8|9733.8|9736.3|9731.3|17
1757483400000|2025-09-10 05:50:00|9738.1|9733.1|9740.8|9735.8|9740.8|9735.8|9737.8|9732.8|13
1757483700000|2025-09-10 05:55:00|9740.6|9735.6|9738.3|9733.3|9741.1|9736.1|9736.8|9731.8|35
1757484000000|2025-09-10 06:00:00|9738.4|9733.4|9737.8|9732.8|9738.8|9733.8|9736.6|9731.6|14
1757484300000|2025-09-10 06:05:00|9737.6|9732.6|9734.3|9729.3|9737.8|9732.8|9734.3|9729.3|8
1757484600000|2025-09-10 06:10:00|9734.1|9729.1|9734.8|9729.8|9737.3|9732.3|9734.1|9729.1|17
1757484900000|2025-09-10 06:15:00|9734.6|9729.6|9732.6|9727.6|9735.6|9730.6|9732.3|9727.3|3
1757485200000|2025-09-10 06:20:00|9732.5|9727.5|9736.1|9731.1|9736.3|9731.3|9732.1|9727.1|33
1757485500000|2025-09-10 06:25:00|9735.8|9730.8|9735.8|9730.8|9737.1|9732.1|9735.1|9730.1|3
1757485800000|2025-09-10 06:30:00|9735.6|9730.6|9739.8|9734.8|9740.3|9735.3|9735.3|9730.3|14
1757486100000|2025-09-10 06:35:00|9740.1|9735.1|9740.1|9735.1|9741.6|9736.6|9739.6|9734.6|4
1757486400000|2025-09-10 06:40:00|9740.3|9735.3|9738.1|9733.1|9741.1|9736.1|9737.1|9732.1|9
1757486700000|2025-09-10 06:45:00|9738.3|9733.3|9736.1|9731.1|9739.1|9734.1|9736.1|9731.1|5
1757487000000|2025-09-10 06:50:00|9735.8|9730.8|9738.8|9733.8|9739.1|9734.1|9735.3|9730.3|5
1757487300000|2025-09-10 06:55:00|9739.1|9734.1|9747.3|9742.3|9751.1|9746.1|9738.3|9733.3|66
1757487600000|2025-09-10 07:00:00|9747.6|9742.6|9746.3|9741.3|9756.3|9751.3|9745.6|9740.6|215
1757487900000|2025-09-10 07:05:00|9745.8|9740.8|9748.8|9743.8|9749.6|9744.6|9744.6|9739.6|52
1757488200000|2025-09-10 07:10:00|9748.6|9743.6|9744.8|9739.8|9749.3|9744.3|9744.8|9739.8|32
1757488500000|2025-09-10 07:15:00|9745.1|9740.1|9747.3|9742.3|9749.6|9744.6|9744.3|9739.3|28
1757488800000|2025-09-10 07:20:00|9747.8|9742.8|9744.8|9739.8|9748.3|9743.3|9743.8|9738.8|15
1757489100000|2025-09-10 07:25:00|9744|9739|9741.3|9736.3|9744.3|9739.3|9741.1|9736.1|22
1757489400000|2025-09-10 07:30:00|9741.1|9736.1|9742.6|9737.6|9743.1|9738.1|9740.8|9735.8|94
1757489700000|2025-09-10 07:35:00|9742.8|9737.8|9741.8|9736.8|9743.8|9738.8|9740.3|9735.3|16
1757490000000|2025-09-10 07:40:00|9741.6|9736.6|9740.8|9735.8|9742.1|9737.1|9739.3|9734.3|42
1757490300000|2025-09-10 07:45:00|9741.1|9736.1|9740.8|9735.8|9741.3|9736.3|9739.8|9734.8|17
1757490600000|2025-09-10 07:50:00|9741.1|9736.1|9740.5|9735.5|9741.3|9736.3|9739.8|9734.8|36
1757490900000|2025-09-10 07:55:00|9740.3|9735.3|9742.8|9737.8|9742.8|9737.8|9739.8|9734.8|23
1757491200000|2025-09-10 08:00:00|9743.3|9738.3|9747.3|9742.3|9748.8|9743.8|9742.3|9737.3|53
1757491500000|2025-09-10 08:05:00|9747.8|9742.8|9744|9739|9748.3|9743.3|9742.5|9737.5|13
1757491800000|2025-09-10 08:10:00|9743.8|9738.8|9743.3|9738.3|9744.3|9739.3|9741.8|9736.8|13
1757492100000|2025-09-10 08:15:00|9743|9738|9745.5|9740.5|9745.8|9740.8|9742|9737|27
1757492400000|2025-09-10 08:20:00|9745.6|9740.6|9747|9742|9748.5|9743.5|9745.5|9740.5|41
1757492700000|2025-09-10 08:25:00|9747.3|9742.3|9749.8|9744.8|9750.8|9745.8|9747.3|9742.3|31
1757493000000|2025-09-10 08:30:00|9750|9745|9749.5|9744.5|9751.3|9746.3|9749|9744|26
1757493300000|2025-09-10 08:35:00|9749.8|9744.8|9749.8|9744.8|9750.8|9745.8|9749.3|9744.3|13
1757493600000|2025-09-10 08:40:00|9750.3|9745.3|9748|9743|9750.5|9745.5|9746|9741|19
1757493900000|2025-09-10 08:45:00|9748.5|9743.5|9745.8|9740.8|9748.5|9743.5|9744.8|9739.8|26
1757494200000|2025-09-10 08:50:00|9746|9741|9745.8|9740.8|9746|9741|9743.8|9738.8|27
1757494500000|2025-09-10 08:55:00|9745.5|9740.5|9744.5|9739.5|9745.8|9740.8|9743.5|9738.5|29
1757494800000|2025-09-10 09:00:00|9744.8|9739.8|9742.5|9737.5|9745.5|9740.5|9742.3|9737.3|17
1757495100000|2025-09-10 09:05:00|9743|9738|9740.8|9735.8|9743.3|9738.3|9740.8|9735.8|30
1757495400000|2025-09-10 09:10:00|9741|9736|9741.8|9736.8|9743.3|9738.3|9740.5|9735.5|127
1757495700000|2025-09-10 09:15:00|9742|9737|9741.5|9736.5|9742.5|9737.5|9741|9736|18
1757496000000|2025-09-10 09:20:00|9741.8|9736.8|9739.8|9734.8|9742.3|9737.3|9739.5|9734.5|21
1757496300000|2025-09-10 09:25:00|9739.3|9734.3|9739.3|9734.3|9739.8|9734.8|9737.3|9732.3|35
1757496600000|2025-09-10 09:30:00|9739|9734|9736.5|9731.5|9739.5|9734.5|9736|9731|17
1757496900000|2025-09-10 09:35:00|9736.3|9731.3|9738.2|9733.2|9739.5|9734.5|9736.3|9731.3|31
1757497200000|2025-09-10 09:40:00|9738|9733|9736.3|9731.3|9738.5|9733.5|9736.2|9731.2|15
1757497500000|2025-09-10 09:45:00|9735.7|9730.7|9733.3|9728.3|9736|9731|9732.8|9727.8|17
1757497800000|2025-09-10 09:50:00|9733|9728|9733.2|9728.2|9735.5|9730.5|9732.3|9727.3|12
1757498100000|2025-09-10 09:55:00|9733|9728|9735|9730|9735.5|9730.5|9733|9728|22
1757498400000|2025-09-10 10:00:00|9734.8|9729.8|9735.3|9730.3|9736|9731|9734|9729|14
1757498700000|2025-09-10 10:05:00|9735|9730|9738|9733|9738.8|9733.8|9734.8|9729.8|14
1757499000000|2025-09-10 10:10:00|9738.3|9733.3|9738.2|9733.2|9739.7|9734.7|9737.8|9732.8|16
1757499300000|2025-09-10 10:15:00|9738.3|9733.3|9739.3|9734.3|9740.5|9735.5|9738.3|9733.3|22
1757499600000|2025-09-10 10:20:00|9739.5|9734.5|9742|9737|9742.8|9737.8|9739.5|9734.5|25
1757499900000|2025-09-10 10:25:00|9742.3|9737.3|9743.3|9738.3|9744|9739|9742|9737|12
1757500200000|2025-09-10 10:30:00|9743.5|9738.5|9744|9739|9745.5|9740.5|9742.5|9737.5|16
1757500500000|2025-09-10 10:35:00|9743.7|9738.7|9742.8|9737.8|9744.5|9739.5|9742.5|9737.5|33
1757500800000|2025-09-10 10:40:00|9743.5|9738.5|9742.5|9737.5|9743.5|9738.5|9742.2|9737.2|33
1757501100000|2025-09-10 10:45:00|9742.7|9737.7|9741|9736|9743.2|9738.2|9740|9735|31
1757501400000|2025-09-10 10:50:00|9741.2|9736.2|9741|9736|9741.5|9736.5|9740.7|9735.7|27
1757501700000|2025-09-10 10:55:00|9740.8|9735.8|9743.3|9738.3|9744|9739|9740.8|9735.8|48
1757502000000|2025-09-10 11:00:00|9743.7|9738.7|9744.5|9739.5|9745.5|9740.5|9743.5|9738.5|40
1757502300000|2025-09-10 11:05:00|9744|9739|9744.5|9739.5|9746.2|9741.2|9744|9739|93
1757502600000|2025-09-10 11:10:00|9744.2|9739.2|9743.2|9738.2|9744.3|9739.3|9742.7|9737.7|28
1757502900000|2025-09-10 11:15:00|9742.7|9737.7|9742.5|9737.5|9743.2|9738.2|9741.7|9736.7|30
1757503200000|2025-09-10 11:20:00|9742.2|9737.2|9743.2|9738.2|9744|9739|9742.2|9737.2|24
1757503500000|2025-09-10 11:25:00|9743|9738|9743.7|9738.7|9744.7|9739.7|9742.7|9737.7|29
1757503800000|2025-09-10 11:30:00|9744|9739|9745|9740|9745|9740|9743.5|9738.5|48
1757504100000|2025-09-10 11:35:00|9744.7|9739.7|9746.2|9741.2|9746.2|9741.2|9744|9739|20
1757504400000|2025-09-10 11:40:00|9746.5|9741.5|9746|9741|9748|9743|9745|9740|29
1757504700000|2025-09-10 11:45:00|9746.2|9741.2|9743.5|9738.5|9746.2|9741.2|9742.7|9737.7|29
1757505000000|2025-09-10 11:50:00|9743.2|9738.2|9740.7|9735.7|9743.2|9738.2|9740|9735|33
1757505300000|2025-09-10 11:55:00|9740.5|9735.5|9742.2|9737.2|9742.7|9737.7|9740|9735|412
1757505600000|2025-09-10 12:00:00|9741.7|9736.7|9741.2|9736.2|9742.2|9737.2|9739.9|9734.9|117
1757505900000|2025-09-10 12:05:00|9741|9736|9741.2|9736.2|9741.2|9736.2|9738.7|9733.7|84
1757506200000|2025-09-10 12:10:00|9741.7|9736.7|9747.7|9742.7|9749.2|9744.2|9741.7|9736.7|76
1757506500000|2025-09-10 12:15:00|9747.9|9742.9|9747.2|9742.2|9748.5|9743.5|9746.2|9741.2|89
1757506800000|2025-09-10 12:20:00|9747.4|9742.4|9749|9744|9751.4|9746.4|9747.2|9742.2|179
1757507100000|2025-09-10 12:25:00|9749.2|9744.2|9755.5|9746.5|9755.5|9746.5|9746.9|9741.9|729
1757507400000|2025-09-10 12:30:00|9750.5|9741.5|9729.7|9724.7|9750.5|9741.5|9722.5|9717.5|597
1757507700000|2025-09-10 12:35:00|9729.4|9724.4|9738.2|9733.2|9741.2|9736.2|9729.4|9724.4|158
1757508000000|2025-09-10 12:40:00|9737.7|9732.7|9739.2|9734.2|9743.7|9738.7|9737.7|9732.7|116
1757508300000|2025-09-10 12:45:00|9738.2|9733.2|9743.2|9738.2|9745|9740|9735.9|9730.9|244
1757508600000|2025-09-10 12:50:00|9743.4|9738.4|9747.2|9742.2|9750.7|9745.7|9741.9|9736.9|587
1757508900000|2025-09-10 12:55:00|9747|9742|9744.2|9739.2|9747.2|9742.2|9742.2|9737.2|144
1757509200000|2025-09-10 13:00:00|9744.7|9739.7|9744.7|9739.7|9747.7|9742.7|9742.2|9737.2|133
1757509500000|2025-09-10 13:05:00|9744.2|9739.2|9738.2|9733.2|9744.4|9739.4|9737.9|9732.9|225
1757509800000|2025-09-10 13:10:00|9738.4|9733.4|9740.7|9735.7|9742.2|9737.2|9738.4|9733.4|114
1757510100000|2025-09-10 13:15:00|9740.9|9735.9|9735.7|9730.7|9741.5|9736.5|9734.2|9729.2|89
1757510400000|2025-09-10 13:20:00|9735.5|9730.5|9733.2|9728.2|9737.2|9732.2|9732.7|9727.7|83
1757510700000|2025-09-10 13:25:00|9733|9728|9732.7|9727.7|9733.7|9728.7|9730.7|9725.7|167
1757511000000|2025-09-10 13:30:00|9732.2|9727.2|9727.7|9722.7|9733.2|9728.2|9726.9|9721.9|224
1757511300000|2025-09-10 13:35:00|9728.2|9723.2|9728.4|9723.4|9730.2|9725.2|9725.9|9720.9|108
1757511600000|2025-09-10 13:40:00|9728.7|9723.7|9727.9|9722.9|9729.4|9724.4|9727|9722|145
1757511900000|2025-09-10 13:45:00|9728.2|9723.2|9727.7|9722.7|9729.9|9724.9|9726.7|9721.7|322
1757512200000|2025-09-10 13:50:00|9727.9|9722.9|9727.7|9722.7|9730.2|9725.2|9727.7|9722.7|183
1757512500000|2025-09-10 13:55:00|9727.9|9722.9|9727.9|9722.9|9730.2|9725.2|9726.9|9721.9|144
1757512800000|2025-09-10 14:00:00|9728.2|9723.2|9726.2|9721.2|9728.7|9723.7|9723.7|9718.7|390
1757513100000|2025-09-10 14:05:00|9726.4|9721.4|9723.7|9718.7|9726.7|9721.7|9722.7|9717.7|611
1757513400000|2025-09-10 14:10:00|9723.4|9718.4|9722.9|9717.9|9724.7|9719.7|9721.2|9716.2|677
1757513700000|2025-09-10 14:15:00|9722.7|9717.7|9723|9718|9724.7|9719.7|9721.7|9716.7|131
1757514000000|2025-09-10 14:20:00|9723.2|9718.2|9730.7|9725.7|9730.9|9725.9|9722.7|9717.7|116
1757514300000|2025-09-10 14:25:00|9731.2|9726.2|9728|9723|9731.2|9726.2|9726.2|9721.2|129
1757514600000|2025-09-10 14:30:00|9727.7|9722.7|9723.7|9718.7|9728|9723|9722.7|9717.7|110
1757514900000|2025-09-10 14:35:00|9723.4|9718.4|9724.7|9719.7|9725.2|9720.2|9722.7|9717.7|176
1757515200000|2025-09-10 14:40:00|9724.2|9719.2|9723.7|9718.7|9725.7|9720.7|9723.2|9718.2|95
1757515500000|2025-09-10 14:45:00|9723.9|9718.9|9724.2|9719.2|9724.2|9719.2|9721.4|9716.4|589
1757515800000|2025-09-10 14:50:00|9724.4|9719.4|9728.2|9723.2|9729.2|9724.2|9722.9|9717.9|297
1757516100000|2025-09-10 14:55:00|9727.9|9722.9|9724.7|9719.7|9728.2|9723.2|9724.2|9719.2|94
1757516400000|2025-09-10 15:00:00|9724.4|9719.4|9724.7|9719.7|9725.2|9720.2|9723.2|9718.2|508
1757516700000|2025-09-10 15:05:00|9724.2|9719.2|9724.7|9719.7|9725.2|9720.2|9723.2|9718.2|77
1757517000000|2025-09-10 15:10:00|9725.2|9720.2|9724.7|9719.7|9726.1|9721.1|9722.7|9717.7|225
1757517300000|2025-09-10 15:15:00|9725.2|9720.2|9729.2|9724.2|9729.7|9724.7|9725.2|9720.2|83
1757517600000|2025-09-10 15:20:00|9729.4|9724.4|9730.7|9725.7|9730.7|9725.7|9728.7|9723.7|114
1757517900000|2025-09-10 15:25:00|9731.2|9726.2|9729.7|9724.7|9731.2|9726.2|9729.2|9724.2|128
1757518200000|2025-09-10 15:30:00|9729.2|9724.2|9727.2|9722.2|9729.7|9724.7|9726.9|9721.9|47
1757518500000|2025-09-10 15:35:00|9727.4|9722.4|9727.9|9722.9|9728.7|9723.7|9726.9|9721.9|109
1757518800000|2025-09-10 15:40:00|9727.7|9722.7|9729.7|9724.7|9729.7|9724.7|9727.4|9722.4|101
1757519100000|2025-09-10 15:45:00|9730.2|9725.2|9729.7|9724.7|9730.9|9725.9|9728.7|9723.7|117
1757519400000|2025-09-10 15:50:00|9729.2|9724.2|9730.1|9725.1|9730.2|9725.2|9729.1|9724.1|66
1757519700000|2025-09-10 15:55:00|9730.2|9725.2|9732.7|9727.7|9733.7|9728.7|9730.1|9725.1|253
1757520000000|2025-09-10 16:00:00|9732.9|9727.9|9733.7|9728.7|9733.9|9728.9|9731.9|9726.9|85
1757520300000|2025-09-10 16:05:00|9733.9|9728.9|9734.9|9729.9|9735.2|9730.2|9733.2|9728.2|143
1757520600000|2025-09-10 16:10:00|9734.7|9729.7|9736.2|9731.2|9736.2|9731.2|9732.9|9727.9|246
1757520900000|2025-09-10 16:15:00|9735.9|9730.9|9734.2|9729.2|9736.2|9731.2|9733.9|9728.9|71
1757521200000|2025-09-10 16:20:00|9733.7|9728.7|9734.2|9729.2|9734.7|9729.7|9733.2|9728.2|38
1757521500000|2025-09-10 16:25:00|9733.9|9728.9|9735.7|9730.7|9736.2|9731.2|9732.7|9727.7|43
1757521800000|2025-09-10 16:30:00|9735.4|9730.4|9737.7|9732.7|9738.2|9733.2|9735.4|9730.4|58
1757522100000|2025-09-10 16:35:00|9737.4|9732.4|9737.4|9732.4|9737.7|9732.7|9736.2|9731.2|250
1757522400000|2025-09-10 16:40:00|9737.2|9732.2|9737.1|9732.1|9737.9|9732.9|9735.9|9730.9|183
1757522700000|2025-09-10 16:45:00|9736.9|9731.9|9737.2|9732.2|9737.7|9732.7|9736.2|9731.2|31
1757523000000|2025-09-10 16:50:00|9737.4|9732.4|9740.2|9735.2|9740.7|9735.7|9737.4|9732.4|43
1757523300000|2025-09-10 16:55:00|9740.6|9735.6|9738.9|9733.9|9741.1|9736.1|9738.7|9733.7|39
1757523600000|2025-09-10 17:00:00|9738.7|9733.7|9737.2|9732.2|9740.1|9735.1|9736.6|9731.6|122
1757523900000|2025-09-10 17:05:00|9737.6|9732.6|9736.2|9731.2|9737.7|9732.7|9735.7|9730.7|56
1757524200000|2025-09-10 17:10:00|9736.4|9731.4|9736.7|9731.7|9736.7|9731.7|9734.9|9729.9|58
1757524500000|2025-09-10 17:15:00|9737.2|9732.2|9739.1|9734.1|9739.2|9734.2|9737.2|9732.2|61
1757524800000|2025-09-10 17:20:00|9738.7|9733.7|9739.6|9734.6|9739.7|9734.7|9738.2|9733.2|54
1757525100000|2025-09-10 17:25:00|9739.7|9734.7|9741.6|9736.6|9742.1|9737.1|9739.7|9734.7|81
1757525400000|2025-09-10 17:30:00|9741.7|9736.7|9742.6|9737.6|9742.6|9737.6|9741.6|9736.6|66
1757525700000|2025-09-10 17:35:00|9742.1|9737.1|9740.9|9735.9|9742.6|9737.6|9740.6|9735.6|79
1757526000000|2025-09-10 17:40:00|9741.1|9736.1|9741.6|9736.6|9741.6|9736.6|9740.1|9735.1|40
1757526300000|2025-09-10 17:45:00|9741.4|9736.4|9740.9|9735.9|9741.9|9736.9|9740.6|9735.6|36
1757526600000|2025-09-10 17:50:00|9741.1|9736.1|9740.9|9735.9|9741.1|9736.1|9740.4|9735.4|36
1757526900000|2025-09-10 17:55:00|9740.6|9735.6|9739.9|9734.9|9740.6|9735.6|9739.1|9734.1|44
1757527200000|2025-09-10 18:00:00|9740.1|9735.1|9739.1|9734.1|9740.4|9735.4|9738.9|9733.9|267
1757527500000|2025-09-10 18:05:00|9739.4|9734.4|9739.1|9734.1|9739.4|9734.4|9738.4|9733.4|49
1757527800000|2025-09-10 18:10:00|9738.9|9733.9|9738.4|9733.4|9738.9|9733.9|9737.6|9732.6|35
1757528100000|2025-09-10 18:15:00|9738.1|9733.1|9736.6|9731.6|9738.1|9733.1|9735.9|9730.9|119
1757528400000|2025-09-10 18:20:00|9736.4|9731.4|9734.6|9729.6|9736.6|9731.6|9734.6|9729.6|166
1757528700000|2025-09-10 18:25:00|9734.9|9729.9|9735.6|9730.6|9735.6|9730.6|9734.6|9729.6|280
1757529000000|2025-09-10 18:30:00|9736.1|9731.1|9736.1|9731.1|9736.6|9731.6|9735.6|9730.6|53
1757529300000|2025-09-10 18:35:00|9736.6|9731.6|9737.6|9732.6|9737.6|9732.6|9736.6|9731.6|66
1757529600000|2025-09-10 18:40:00|9737.1|9732.1|9738.6|9733.6|9738.6|9733.6|9737.1|9732.1|53
1757529900000|2025-09-10 18:45:00|9738.9|9733.9|9741.1|9736.1|9741.9|9736.9|9738.9|9733.9|117
1757530200000|2025-09-10 18:50:00|9740.9|9735.9|9740.6|9735.6|9741.1|9736.1|9740.1|9735.1|261
1757530500000|2025-09-10 18:55:00|9740.4|9735.4|9739.6|9734.6|9740.6|9735.6|9739.4|9734.4|1262
1757530800000|2025-09-10 19:00:00|9740.1|9735.1|9740.1|9735.1|9740.6|9735.6|9739.6|9734.6|61
1757531100000|2025-09-10 19:05:00|9740.6|9735.6|9741.9|9736.9|9741.9|9736.9|9740.6|9735.6|21
1757531400000|2025-09-10 19:10:00|9742.1|9737.1|9743.1|9738.1|9743.1|9738.1|9742.1|9737.1|205
1757531700000|2025-09-10 19:15:00|9743.4|9738.4|9745.3|9740.3|9745.6|9740.6|9743.1|9738.1|54
1757532000000|2025-09-10 19:20:00|9745.6|9740.6|9745.1|9740.1|9746.1|9741.1|9744.8|9739.8|28
1757532300000|2025-09-10 19:25:00|9744.8|9739.8|9746.6|9741.6|9746.6|9741.6|9744.3|9739.3|23
1757532600000|2025-09-10 19:30:00|9746.4|9741.4|9747.8|9742.8|9748.1|9743.1|9746.4|9741.4|25
1757532900000|2025-09-10 19:35:00|9747.9|9742.9|9747.6|9742.6|9748.6|9743.6|9747.6|9742.6|70
1757533200000|2025-09-10 19:40:00|9748.1|9743.1|9747.6|9742.6|9748.6|9743.6|9747.6|9742.6|35
1757533500000|2025-09-10 19:45:00|9747.8|9742.8|9744.9|9739.9|9748.1|9743.1|9744.8|9739.8|22
1757533800000|2025-09-10 19:50:00|9744.8|9739.8|9743.8|9738.8|9745.1|9740.1|9743.6|9738.6|24
1757534100000|2025-09-10 19:55:00|9743.3|9738.3|9743.3|9738.3|9744.1|9739.1|9743.1|9738.1|190
1757534400000|2025-09-10 20:00:00|9743.1|9738.1|9742.8|9737.8|9743.3|9738.3|9742.3|9737.3|6
1757534700000|2025-09-10 20:05:00|9742.4|9737.4|9743.8|9738.8|9744.3|9739.3|9742.3|9737.3|9
1757535000000|2025-09-10 20:10:00|9744.1|9739.1|9744.8|9739.8|9744.8|9739.8|9744.1|9739.1|0
1757535300000|2025-09-10 20:15:00|9744.6|9739.6|9744.8|9739.8|9744.8|9739.8|9744.6|9739.6|15
1757535600000|2025-09-10 20:20:00|9744.6|9739.6|9745.8|9740.8|9746.1|9741.1|9744.3|9739.3|2
1757535900000|2025-09-10 20:25:00|9746.1|9741.1|9745.8|9740.8|9746.3|9741.3|9744.8|9739.8|0
1757536200000|2025-09-10 20:30:00|9745.3|9740.3|9745.8|9740.8|9746.1|9741.1|9745.3|9740.3|1
1757536500000|2025-09-10 20:35:00|9746.1|9741.1|9746.3|9741.3|9746.3|9741.3|9746.1|9741.1|1
1757536800000|2025-09-10 20:40:00|9746.6|9741.6|9746.3|9741.3|9746.6|9741.6|9745.8|9740.8|0
1757537100000|2025-09-10 20:45:00|9745.8|9740.8|9747.1|9742.1|9747.1|9742.1|9745.8|9740.8|0
1757537400000|2025-09-10 20:50:00|9747|9742|9746.8|9741.8|9748.1|9743.1|9746.8|9741.8|8
1757537700000|2025-09-10 20:55:00|9746.6|9741.6|9748.6|9739.6|9748.9|9742.8|9746.6|9739.6|6
1757548800000|2025-09-11 00:00:00|9743.3|9738.3|9743.5|9738.5|9744.8|9739.8|9743.3|9738.3|13
1757549100000|2025-09-11 00:05:00|9743.8|9738.8|9744.8|9739.8|9745|9740|9743.8|9738.8|28
1757549400000|2025-09-11 00:10:00|9744.3|9739.3|9744.5|9739.5|9745.3|9740.3|9744.3|9739.3|52
1757549700000|2025-09-11 00:15:00|9744.3|9739.3|9746.8|9741.8|9747.3|9742.3|9744|9739|15
1757550000000|2025-09-11 00:20:00|9746.5|9741.5|9747|9742|9747.8|9742.8|9746.3|9741.3|8
1757550300000|2025-09-11 00:25:00|9746.8|9741.8|9746.7|9741.7|9746.8|9741.8|9745.8|9740.8|33
1757550600000|2025-09-11 00:30:00|9746.5|9741.5|9746.8|9741.8|9747|9742|9745.5|9740.5|13
1757550900000|2025-09-11 00:35:00|9747.3|9742.3|9746.5|9741.5|9747.3|9742.3|9746.2|9741.2|70
1757551200000|2025-09-11 00:40:00|9746.8|9741.8|9747|9742|9747.5|9742.5|9746.5|9741.5|105
1757551500000|2025-09-11 00:45:00|9747.5|9742.5|9746|9741|9747.8|9742.8|9745.5|9740.5|41
1757551800000|2025-09-11 00:50:00|9746.3|9741.3|9747.5|9742.5|9748|9743|9745|9740|14
1757552100000|2025-09-11 00:55:00|9748|9743|9749.3|9744.3|9749.5|9744.5|9747.3|9742.3|15
1757552400000|2025-09-11 01:00:00|9749.5|9744.5|9748|9743|9749.8|9744.8|9747.8|9742.8|15
1757552700000|2025-09-11 01:05:00|9747.8|9742.8|9747.8|9742.8|9748.8|9743.8|9746.8|9741.8|6
1757553000000|2025-09-11 01:10:00|9747.5|9742.5|9747.3|9742.3|9748|9743|9746.5|9741.5|3
1757553300000|2025-09-11 01:15:00|9747.5|9742.5|9748|9743|9748.3|9743.3|9747.3|9742.3|7
1757553600000|2025-09-11 01:20:00|9748.2|9743.2|9746.3|9741.3|9749|9744|9746.2|9741.2|4
1757553900000|2025-09-11 01:25:00|9746.2|9741.2|9744.3|9739.3|9746.3|9741.3|9744.3|9739.3|1
1757554200000|2025-09-11 01:30:00|9744.5|9739.5|9744.2|9739.2|9744.5|9739.5|9742.8|9737.8|3
1757554500000|2025-09-11 01:35:00|9744.5|9739.5|9744.5|9739.5|9745.5|9740.5|9744.2|9739.2|1
1757554800000|2025-09-11 01:40:00|9744.2|9739.2|9744.5|9739.5|9745|9740|9744|9739|1
1757555100000|2025-09-11 01:45:00|9744.7|9739.7|9746.2|9741.2|9746.2|9741.2|9744.7|9739.7|11
1757555400000|2025-09-11 01:50:00|9746|9741|9746.2|9741.2|9747|9742|9746|9741|8
1757555700000|2025-09-11 01:55:00|9746|9741|9747|9742|9747.2|9742.2|9745.2|9740.2|3
1757556000000|2025-09-11 02:00:00|9746.7|9741.7|9747|9742|9747.2|9742.2|9746.2|9741.2|4
1757556300000|2025-09-11 02:05:00|9746.7|9741.7|9746.2|9741.2|9747.2|9742.2|9746.2|9741.2|3
1757556600000|2025-09-11 02:10:00|9746.5|9741.5|9746.5|9741.5|9747.2|9742.2|9746|9741|1
1757556900000|2025-09-11 02:15:00|9746.2|9741.2|9748.2|9743.2|9748.2|9743.2|9746.2|9741.2|4
1757557200000|2025-09-11 02:20:00|9748.5|9743.5|9749.7|9744.7|9750.2|9745.2|9748.2|9743.2|54
1757557500000|2025-09-11 02:25:00|9750|9745|9749.2|9744.2|9750|9745|9749|9744|9
1757557800000|2025-09-11 02:30:00|9748.7|9743.7|9749.2|9744.2|9749.7|9744.7|9748.7|9743.7|4
1757558100000|2025-09-11 02:35:00|9749|9744|9747.5|9742.5|9749.2|9744.2|9747.5|9742.5|5
1757558400000|2025-09-11 02:40:00|9747.2|9742.2|9748.5|9743.5|9748.5|9743.5|9747.2|9742.2|8
1757558700000|2025-09-11 02:45:00|9748.2|9743.2|9747.5|9742.5|9748.5|9743.5|9747.2|9742.2|64
1757559000000|2025-09-11 02:50:00|9747.7|9742.7|9748.2|9743.2|9748.2|9743.2|9747.7|9742.7|12
1757559300000|2025-09-11 02:55:00|9748.5|9743.5|9748.5|9743.5|9749.2|9744.2|9747.7|9742.7|5
1757559600000|2025-09-11 03:00:00|9748.7|9743.7|9746.2|9741.2|9748.7|9743.7|9746.2|9741.2|2
1757559900000|2025-09-11 03:05:00|9745.7|9740.7|9746.7|9741.7|9747|9742|9745.7|9740.7|0
1757560200000|2025-09-11 03:10:00|9746.5|9741.5|9747|9742|9747.2|9742.2|9746.2|9741.2|2
1757560500000|2025-09-11 03:15:00|9747.5|9742.5|9748.2|9743.2|9748.5|9743.5|9747.5|9742.5|3
1757560800000|2025-09-11 03:20:00|9748|9743|9747.5|9742.5|9748|9743|9747.2|9742.2|15
1757561100000|2025-09-11 03:25:00|9747.2|9742.2|9746.2|9741.2|9747.5|9742.5|9746.2|9741.2|1
1757561400000|2025-09-11 03:30:00|9746.7|9741.7|9746.5|9741.5|9747.5|9742.5|9746.2|9741.2|6
1757561700000|2025-09-11 03:35:00|9746.7|9741.7|9746.7|9741.7|9747.2|9742.2|9746|9741|0
1757562000000|2025-09-11 03:40:00|9747.2|9742.2|9747.7|9742.7|9748.2|9743.2|9747.2|9742.2|0
1757562300000|2025-09-11 03:45:00|9748|9743|9748.7|9743.7|9749|9744|9748|9743|3
1757562600000|2025-09-11 03:50:00|9748.5|9743.5|9749.2|9744.2|9749.2|9744.2|9748.2|9743.2|1
1757562900000|2025-09-11 03:55:00|9749|9744|9748.5|9743.5|9749.2|9744.2|9748.2|9743.2|0
1757563200000|2025-09-11 04:00:00|9748.2|9743.2|9748.2|9743.2|9748.5|9743.5|9747.7|9742.7|19
1757563500000|2025-09-11 04:05:00|9748.4|9743.4|9748.4|9743.4|9749|9744|9748.2|9743.2|6
1757563800000|2025-09-11 04:10:00|9748.7|9743.7|9748.2|9743.2|9748.7|9743.7|9748|9743|7
1757564100000|2025-09-11 04:15:00|9748.5|9743.5|9748.7|9743.7|9749|9744|9748.5|9743.5|1
1757564400000|2025-09-11 04:20:00|9749|9744|9748.7|9743.7|9749.2|9744.2|9748|9743|6
1757564700000|2025-09-11 04:25:00|9749|9744|9748.7|9743.7|9750|9745|9748.7|9743.7|3
1757565000000|2025-09-11 04:30:00|9748.5|9743.5|9747.7|9742.7|9748.5|9743.5|9747.7|9742.7|5
1757565300000|2025-09-11 04:35:00|9747.9|9742.9|9748.2|9743.2|9748.9|9743.9|9747.9|9742.9|3
1757565600000|2025-09-11 04:40:00|9748.4|9743.4|9747.9|9742.9|9748.4|9743.4|9747.7|9742.7|2
1757565900000|2025-09-11 04:45:00|9748.2|9743.2|9748.7|9743.7|9748.7|9743.7|9747.9|9742.9|1
1757566200000|2025-09-11 04:50:00|9748.9|9743.9|9748.2|9743.2|9749.2|9744.2|9748.2|9743.2|3
1757566500000|2025-09-11 04:55:00|9747.7|9742.7|9746.7|9741.7|9747.7|9742.7|9746.7|9741.7|13
1757566800000|2025-09-11 05:00:00|9746.9|9741.9|9748.2|9743.2|9748.9|9743.9|9746.9|9741.9|8
1757567100000|2025-09-11 05:05:00|9747.9|9742.9|9748.4|9743.4|9749.4|9744.4|9747.9|9742.9|4
1757567400000|2025-09-11 05:10:00|9748.7|9743.7|9749.9|9744.9|9750.4|9745.4|9748.7|9743.7|6
1757567700000|2025-09-11 05:15:00|9750.2|9745.2|9750.2|9745.2|9750.4|9745.4|9749.7|9744.7|10
1757568000000|2025-09-11 05:20:00|9750.4|9745.4|9749.4|9744.4|9750.4|9745.4|9748.9|9743.9|27
1757568300000|2025-09-11 05:25:00|9749.7|9744.7|9749.9|9744.9|9750.2|9745.2|9749.2|9744.2|5
1757568600000|2025-09-11 05:30:00|9750.2|9745.2|9749.4|9744.4|9751.2|9746.2|9749.2|9744.2|22
1757568900000|2025-09-11 05:35:00|9749.2|9744.2|9748.7|9743.7|9749.4|9744.4|9748.2|9743.2|0
1757569200000|2025-09-11 05:40:00|9748.9|9743.9|9749.7|9744.7|9749.9|9744.9|9748.2|9743.2|0
1757569500000|2025-09-11 05:45:00|9749.9|9744.9|9750.2|9745.2|9750.7|9745.7|9749.4|9744.4|1
1757569800000|2025-09-11 05:50:00|9750.4|9745.4|9751.9|9746.9|9751.9|9746.9|9749.9|9744.9|0
1757570100000|2025-09-11 05:55:00|9752.4|9747.4|9754.4|9749.4|9754.9|9749.9|9752.4|9747.4|45
1757570400000|2025-09-11 06:00:00|9754.2|9749.2|9756.4|9751.4|9757.7|9752.7|9754.2|9749.2|44
1757570700000|2025-09-11 06:05:00|9756.2|9751.2|9751.9|9746.9|9756.9|9751.9|9751.7|9746.7|91
1757571000000|2025-09-11 06:10:00|9751.7|9746.7|9758.1|9753.1|9758.2|9753.2|9750.4|9745.4|23
1757571300000|2025-09-11 06:15:00|9758.2|9753.2|9757.2|9752.2|9760.2|9755.2|9756.9|9751.9|7
1757571600000|2025-09-11 06:20:00|9757.4|9752.4|9753.9|9748.9|9757.9|9752.9|9753.9|9748.9|16
1757571900000|2025-09-11 06:25:00|9754.2|9749.2|9753.4|9748.4|9754.7|9749.7|9752.7|9747.7|10
1757572200000|2025-09-11 06:30:00|9753.7|9748.7|9754.9|9749.9|9755.4|9750.4|9753.4|9748.4|9
1757572500000|2025-09-11 06:35:00|9754.4|9749.4|9754.9|9749.9|9756.4|9751.4|9754.2|9749.2|4
1757572800000|2025-09-11 06:40:00|9754.4|9749.4|9755.4|9750.4|9756.4|9751.4|9753.4|9748.4|24
1757573100000|2025-09-11 06:45:00|9755.2|9750.2|9755.2|9750.2|9755.9|9750.9|9753.9|9748.9|11
1757573400000|2025-09-11 06:50:00|9755.1|9750.1|9753.9|9748.9|9755.2|9750.2|9752.4|9747.4|18
1757573700000|2025-09-11 06:55:00|9753.6|9748.6|9755.4|9750.4|9758.1|9753.1|9753.6|9748.6|79
1757574000000|2025-09-11 07:00:00|9754.9|9749.9|9755.9|9750.9|9756.6|9751.6|9753.2|9748.2|28
1757574300000|2025-09-11 07:05:00|9755.6|9750.6|9754.9|9749.9|9757.6|9752.6|9752.9|9747.9|16
1757574600000|2025-09-11 07:10:00|9754.6|9749.6|9754.4|9749.4|9756.4|9751.4|9751.9|9746.9|87
1757574900000|2025-09-11 07:15:00|9754.1|9749.1|9756.4|9751.4|9757.9|9752.9|9752.7|9747.7|11
1757575200000|2025-09-11 07:20:00|9756.6|9751.6|9755.4|9750.4|9757.4|9752.4|9755.4|9750.4|4
1757575500000|2025-09-11 07:25:00|9755.9|9750.9|9757.9|9752.9|9757.9|9752.9|9755.6|9750.6|1
1757575800000|2025-09-11 07:30:00|9757.6|9752.6|9757.1|9752.1|9759.9|9754.9|9755.9|9750.9|1006
1757576100000|2025-09-11 07:35:00|9756.9|9751.9|9755.6|9750.6|9757.4|9752.4|9754.6|9749.6|18
1757576400000|2025-09-11 07:40:00|9755.4|9750.4|9754.9|9749.9|9756.1|9751.1|9753.6|9748.6|10
1757576700000|2025-09-11 07:45:00|9755.1|9750.1|9755.4|9750.4|9756.4|9751.4|9754.9|9749.9|46
1757577000000|2025-09-11 07:50:00|9755.1|9750.1|9756.4|9751.4|9756.6|9751.6|9754.4|9749.4|21
1757577300000|2025-09-11 07:55:00|9756.6|9751.6|9755.4|9750.4|9757.4|9752.4|9754.9|9749.9|30
1757577600000|2025-09-11 08:00:00|9755.1|9750.1|9755.6|9750.6|9756.9|9751.9|9754.4|9749.4|18
1757577900000|2025-09-11 08:05:00|9755.4|9750.4|9756.9|9751.9|9757.4|9752.4|9754.9|9749.9|17
1757578200000|2025-09-11 08:10:00|9757.4|9752.4|9757.4|9752.4|9757.9|9752.9|9755.9|9750.9|16
1757578500000|2025-09-11 08:15:00|9757.1|9752.1|9755.4|9750.4|9757.1|9752.1|9754.6|9749.6|2
1757578800000|2025-09-11 08:20:00|9755.6|9750.6|9754.9|9749.9|9755.9|9750.9|9753.9|9748.9|62
1757579100000|2025-09-11 08:25:00|9755.4|9750.4|9754.9|9749.9|9755.4|9750.4|9753.9|9748.9|3
1757579400000|2025-09-11 08:30:00|9755.1|9750.1|9754.4|9749.4|9756.1|9751.1|9753.6|9748.6|17
1757579700000|2025-09-11 08:35:00|9754.6|9749.6|9755.1|9750.1|9756.4|9751.4|9754.1|9749.1|8
1757580000000|2025-09-11 08:40:00|9754.9|9749.9|9755.4|9750.4|9756.4|9751.4|9754.1|9749.1|7
1757580300000|2025-09-11 08:45:00|9755.1|9750.1|9753.9|9748.9|9755.6|9750.6|9753.9|9748.9|1
1757580600000|2025-09-11 08:50:00|9754.1|9749.1|9755.4|9750.4|9756.4|9751.4|9753.9|9748.9|0
1757580900000|2025-09-11 08:55:00|9755.1|9750.1|9756.4|9751.4|9756.9|9751.9|9754.9|9749.9|10
1757581200000|2025-09-11 09:00:00|9755.9|9750.9|9760.9|9755.9|9760.9|9755.9|9755.9|9750.9|4
1757581500000|2025-09-11 09:05:00|9760.6|9755.6|9760.4|9755.4|9761.4|9756.4|9759.8|9754.8|4
1757581800000|2025-09-11 09:10:00|9760.1|9755.1|9759.9|9754.9|9760.6|9755.6|9758.4|9753.4|14
1757582100000|2025-09-11 09:15:00|9760.1|9755.1|9759.8|9754.8|9761.9|9756.9|9759.6|9754.6|1
1757582400000|2025-09-11 09:20:00|9759.9|9754.9|9760.9|9755.9|9760.9|9755.9|9759.6|9754.6|13
1757582700000|2025-09-11 09:25:00|9761.1|9756.1|9760.4|9755.4|9762.3|9757.3|9760.4|9755.4|5
1757583000000|2025-09-11 09:30:00|9760.9|9755.9|9761.4|9756.4|9761.8|9756.8|9758.1|9753.1|3
1757583300000|2025-09-11 09:35:00|9761.3|9756.3|9760.4|9755.4|9761.6|9756.6|9759.9|9754.9|6
1757583600000|2025-09-11 09:40:00|9760.6|9755.6|9765.3|9760.3|9765.4|9760.4|9760.6|9755.6|50
1757583900000|2025-09-11 09:45:00|9765.8|9760.8|9761.3|9756.3|9767.8|9762.8|9760.6|9755.6|43
1757584200000|2025-09-11 09:50:00|9761.1|9756.1|9761.6|9756.6|9763.1|9758.1|9760.9|9755.9|8
1757584500000|2025-09-11 09:55:00|9761.9|9756.9|9761.8|9756.8|9763.1|9758.1|9761.8|9756.8|3
1757584800000|2025-09-11 10:00:00|9761.6|9756.6|9761.1|9756.1|9763.3|9758.3|9760.8|9755.8|4
1757585100000|2025-09-11 10:05:00|9760.8|9755.8|9761.8|9756.8|9762.6|9757.6|9760.8|9755.8|1
1757585400000|2025-09-11 10:10:00|9761.3|9756.3|9759.6|9754.6|9761.3|9756.3|9759.4|9754.4|4
1757585700000|2025-09-11 10:15:00|9759.8|9754.8|9760.6|9755.6|9761.3|9756.3|9759.6|9754.6|3
1757586000000|2025-09-11 10:20:00|9760.3|9755.3|9761.3|9756.3|9762.3|9757.3|9759.8|9754.8|14
1757586300000|2025-09-11 10:25:00|9760.8|9755.8|9761.8|9756.8|9761.8|9756.8|9760.8|9755.8|2
1757586600000|2025-09-11 10:30:00|9761.6|9756.6|9762.8|9757.8|9763.3|9758.3|9761.1|9756.1|23
1757586900000|2025-09-11 10:35:00|9762.3|9757.3|9761.3|9756.3|9763.3|9758.3|9760.8|9755.8|66
1757587200000|2025-09-11 10:40:00|9761.6|9756.6|9761.6|9756.6|9762.6|9757.6|9760.6|9755.6|9
1757587500000|2025-09-11 10:45:00|9761.3|9756.3|9762.8|9757.8|9763.8|9758.8|9761.3|9756.3|26
1757587800000|2025-09-11 10:50:00|9762.6|9757.6|9762.8|9757.8|9764.8|9759.8|9762.6|9757.6|18
1757588100000|2025-09-11 10:55:00|9762.6|9757.6|9762.6|9757.6|9763.3|9758.3|9761.6|9756.6|20
1757588400000|2025-09-11 11:00:00|9762.8|9757.8|9760.3|9755.3|9763.3|9758.3|9759.8|9754.8|13
1757588700000|2025-09-11 11:05:00|9760.1|9755.1|9759.3|9754.3|9761.3|9756.3|9758.8|9753.8|13
1757589000000|2025-09-11 11:10:00|9759.1|9754.1|9759.1|9754.1|9759.3|9754.3|9757.3|9752.3|11
1757589300000|2025-09-11 11:15:00|9759.3|9754.3|9758.3|9753.3|9759.3|9754.3|9757.8|9752.8|9
1757589600000|2025-09-11 11:20:00|9758.1|9753.1|9761.1|9756.1|9761.3|9756.3|9756.8|9751.8|8
1757589900000|2025-09-11 11:25:00|9761.3|9756.3|9760.6|9755.6|9761.3|9756.3|9759.3|9754.3|4
1757590200000|2025-09-11 11:30:00|9760.3|9755.3|9760.8|9755.8|9760.8|9755.8|9759.3|9754.3|68
1757590500000|2025-09-11 11:35:00|9761.1|9756.1|9763.6|9758.6|9765.1|9760.1|9760.3|9755.3|16
1757590800000|2025-09-11 11:40:00|9763.3|9758.3|9763.6|9758.6|9763.6|9758.6|9762.1|9757.1|20
1757591100000|2025-09-11 11:45:00|9763.3|9758.3|9761.6|9756.6|9763.3|9758.3|9760.8|9755.8|231
1757591400000|2025-09-11 11:50:00|9761.3|9756.3|9758.8|9753.8|9761.3|9756.3|9757.1|9752.1|14
1757591700000|2025-09-11 11:55:00|9759.1|9754.1|9763.3|9758.3|9764.1|9759.1|9758.8|9753.8|107
1757592000000|2025-09-11 12:00:00|9763.1|9758.1|9761.6|9756.6|9763.1|9758.1|9759.8|9754.8|36
1757592300000|2025-09-11 12:05:00|9761.3|9756.3|9761.3|9756.3|9762.1|9757.1|9758.3|9753.3|37
1757592600000|2025-09-11 12:10:00|9761.6|9756.6|9763.6|9756.6|9763.6|9757.3|9760.6|9755.6|16
1757592900000|2025-09-11 12:15:00|9762.6|9757.6|9766.1|9761.1|9772.3|9767.3|9761.1|9756.1|80
1757593200000|2025-09-11 12:20:00|9766.3|9761.3|9763.3|9758.3|9768.8|9763.8|9762.3|9757.3|80
1757593500000|2025-09-11 12:25:00|9763.1|9758.1|9761.7|9752.7|9765.1|9760.1|9757.5|9752.5|51
1757593800000|2025-09-11 12:30:00|9763.7|9754.7|9735.8|9730.8|9808.3|9799.3|9734.6|9729.6|795
1757594100000|2025-09-11 12:35:00|9735.3|9730.3|9738.1|9733.1|9741.1|9736.1|9731.5|9726.5|492
1757594400000|2025-09-11 12:40:00|9738.5|9733.5|9743.8|9738.8|9749.8|9744.8|9737.1|9732.1|246
1757594700000|2025-09-11 12:45:00|9743.6|9738.6|9749.8|9744.8|9754|9749|9741.6|9736.6|150
1757595000000|2025-09-11 12:50:00|9749.3|9744.3|9744.3|9739.3|9753.5|9748.5|9743.6|9738.6|108
1757595300000|2025-09-11 12:55:00|9745|9740|9736.1|9731.1|9745.3|9740.3|9733.8|9728.8|247
1757595600000|2025-09-11 13:00:00|9735.8|9730.8|9727.8|9722.8|9735.8|9730.8|9722.8|9717.8|187
1757595900000|2025-09-11 13:05:00|9728|9723|9722.1|9717.1|9728|9723|9721.3|9716.3|184
1757596200000|2025-09-11 13:10:00|9722|9717|9727.8|9722.8|9731.8|9726.8|9721.8|9716.8|1235
1757596500000|2025-09-11 13:15:00|9727.6|9722.6|9733.8|9728.8|9736.8|9731.8|9726.6|9721.6|213
1757596800000|2025-09-11 13:20:00|9733.5|9728.5|9730.5|9725.5|9738.8|9733.8|9727.8|9722.8|46
1757597100000|2025-09-11 13:25:00|9730.3|9725.3|9731.3|9726.3|9734.8|9729.8|9729.3|9724.3|476
1757597400000|2025-09-11 13:30:00|9730.5|9725.5|9729.1|9724.1|9734.3|9729.3|9728.8|9723.8|59
1757597700000|2025-09-11 13:35:00|9729.5|9724.5|9728.3|9723.3|9732.3|9727.3|9727.3|9722.3|59
1757598000000|2025-09-11 13:40:00|9728.8|9723.8|9724|9719|9729.3|9724.3|9721.8|9716.8|481
1757598300000|2025-09-11 13:45:00|9724.1|9719.1|9726.8|9721.8|9730.5|9725.5|9724|9719|66
1757598600000|2025-09-11 13:50:00|9727|9722|9724.3|9719.3|9727.3|9722.3|9722.8|9717.8|34
1757598900000|2025-09-11 13:55:00|9724|9719|9719.8|9714.8|9724.3|9719.3|9718.3|9713.3|89
1757599200000|2025-09-11 14:00:00|9719.5|9714.5|9718.8|9713.8|9721.3|9716.3|9716.8|9711.8|311
1757599500000|2025-09-11 14:05:00|9719|9714|9718.5|9713.5|9719.3|9714.3|9714.3|9709.3|178
1757599800000|2025-09-11 14:10:00|9718.8|9713.8|9718.3|9713.3|9721.8|9716.8|9717.3|9712.3|147
1757600100000|2025-09-11 14:15:00|9718|9713|9711.8|9706.8|9719.3|9714.3|9711.8|9706.8|111
1757600400000|2025-09-11 14:20:00|9712|9707|9717.8|9712.8|9719.3|9714.3|9711.8|9706.8|39
1757600700000|2025-09-11 14:25:00|9718.3|9713.3|9721.5|9716.5|9722.8|9717.8|9717.3|9712.3|133
1757601000000|2025-09-11 14:30:00|9721.3|9716.3|9717.8|9712.8|9722.8|9717.8|9716.3|9711.3|88
1757601300000|2025-09-11 14:35:00|9717|9712|9716|9711|9718.5|9713.5|9715.8|9710.8|16
1757601600000|2025-09-11 14:40:00|9716.3|9711.3|9718|9713|9719.8|9714.8|9715.8|9710.8|22
1757601900000|2025-09-11 14:45:00|9718.3|9713.3|9718|9713|9719.5|9714.5|9716.3|9711.3|25
1757602200000|2025-09-11 14:50:00|9718.3|9713.3|9724.5|9719.5|9724.5|9719.5|9716.3|9711.3|27
1757602500000|2025-09-11 14:55:00|9724.8|9719.8|9722.8|9717.8|9724.8|9719.8|9720.8|9715.8|102
1757602800000|2025-09-11 15:00:00|9722.3|9717.3|9725.3|9720.3|9725.8|9720.8|9721.5|9716.5|44
1757603100000|2025-09-11 15:05:00|9725|9720|9721.3|9716.3|9725|9720|9720.8|9715.8|15
1757603400000|2025-09-11 15:10:00|9720.8|9715.8|9717.3|9712.3|9721|9716|9717.3|9712.3|16
1757603700000|2025-09-11 15:15:00|9717|9712|9714.3|9709.3|9717.5|9712.5|9713.8|9708.8|19
1757604000000|2025-09-11 15:20:00|9714|9709|9711.3|9706.3|9714.3|9709.3|9710.3|9705.3|43
1757604300000|2025-09-11 15:25:00|9711|9706|9715.8|9710.8|9716.3|9711.3|9710.3|9705.3|31
1757604600000|2025-09-11 15:30:00|9716|9711|9715.3|9710.3|9717.8|9712.8|9714.3|9709.3|66
1757604900000|2025-09-11 15:35:00|9715.8|9710.8|9716.8|9711.8|9719.3|9714.3|9714.8|9709.8|70
1757605200000|2025-09-11 15:40:00|9717|9712|9717|9712|9717.8|9712.8|9714.8|9709.8|50
1757605500000|2025-09-11 15:45:00|9717.3|9712.3|9719.3|9714.3|9719.8|9714.8|9717|9712|37
1757605800000|2025-09-11 15:50:00|9718.8|9713.8|9718|9713|9718.8|9713.8|9717.8|9712.8|87
1757606100000|2025-09-11 15:55:00|9717.8|9712.8|9718.3|9713.3|9719.3|9714.3|9716.8|9711.8|79
1757606400000|2025-09-11 16:00:00|9718.8|9713.8|9714.8|9709.8|9718.8|9713.8|9714|9709|83
1757606700000|2025-09-11 16:05:00|9714.5|9709.5|9713|9708|9714.8|9709.8|9712.8|9707.8|56
1757607000000|2025-09-11 16:10:00|9713.3|9708.3|9712.3|9707.3|9713.3|9708.3|9711.3|9706.3|36
1757607300000|2025-09-11 16:15:00|9711.8|9706.8|9713.5|9708.5|9714|9709|9711.8|9706.8|31
1757607600000|2025-09-11 16:20:00|9713.8|9708.8|9713.8|9708.8|9715.3|9710.3|9712.8|9707.8|34
1757607900000|2025-09-11 16:25:00|9713.5|9708.5|9715.3|9710.3|9715.8|9710.8|9713.5|9708.5|80
1757608200000|2025-09-11 16:30:00|9715.5|9710.5|9715.3|9710.3|9716.3|9711.3|9714.8|9709.8|90
1757608500000|2025-09-11 16:35:00|9715|9710|9713.8|9708.8|9715.3|9710.3|9712.3|9707.3|38
1757608800000|2025-09-11 16:40:00|9713.3|9708.3|9714.8|9709.8|9714.8|9709.8|9712.7|9707.7|23
1757609100000|2025-09-11 16:45:00|9715.3|9710.3|9714.7|9709.7|9716.2|9711.2|9714.2|9709.2|79
1757609400000|2025-09-11 16:50:00|9714.5|9709.5|9715.7|9710.7|9716.2|9711.2|9714.2|9709.2|22
1757609700000|2025-09-11 16:55:00|9716|9711|9714.7|9709.7|9716|9711|9714|9709|20
1757610000000|2025-09-11 17:00:00|9715|9710|9715.2|9710.2|9717.2|9712.2|9713.7|9708.7|39
1757610300000|2025-09-11 17:05:00|9715|9710|9716.2|9711.2|9717.2|9712.2|9714.2|9709.2|15
1757610600000|2025-09-11 17:10:00|9716.7|9711.7|9715.7|9710.7|9717|9712|9714.2|9709.2|11
1757610900000|2025-09-11 17:15:00|9715.2|9710.2|9714.5|9709.5|9716|9711|9713.5|9708.5|32
1757611200000|2025-09-11 17:20:00|9714.2|9709.2|9713.7|9708.7|9715.7|9710.7|9713.2|9708.2|35
1757611500000|2025-09-11 17:25:00|9714|9709|9717|9712|9717.7|9712.7|9713.7|9708.7|48
1757611800000|2025-09-11 17:30:00|9716.7|9711.7|9715.2|9710.2|9717.2|9712.2|9714.2|9709.2|49
1757612100000|2025-09-11 17:35:00|9715.5|9710.5|9716.7|9711.7|9717.7|9712.7|9715.5|9710.5|94
1757612400000|2025-09-11 17:40:00|9716.5|9711.5|9718.7|9713.7|9718.7|9713.7|9716|9711|85
1757612700000|2025-09-11 17:45:00|9718.2|9713.2|9722|9717|9722.2|9717.2|9718.2|9713.2|80
1757613000000|2025-09-11 17:50:00|9721.7|9716.7|9719.7|9714.7|9722.5|9717.5|9719.7|9714.7|70
1757613300000|2025-09-11 17:55:00|9719.2|9714.2|9720.2|9715.2|9720.2|9715.2|9719.2|9714.2|59
1757613600000|2025-09-11 18:00:00|9720|9715|9718.7|9713.7|9720.7|9715.7|9718.2|9713.2|70
1757613900000|2025-09-11 18:05:00|9718.2|9713.2|9717.5|9712.5|9718.5|9713.5|9717|9712|63
1757614200000|2025-09-11 18:10:00|9717.7|9712.7|9718.2|9713.2|9718.2|9713.2|9716.2|9711.2|47
1757614500000|2025-09-11 18:15:00|9717.7|9712.7|9719.2|9714.2|9719.2|9714.2|9717.2|9712.2|58
1757614800000|2025-09-11 18:20:00|9719|9714|9718.2|9713.2|9719.2|9714.2|9717.7|9712.7|56
1757615100000|2025-09-11 18:25:00|9718|9713|9718.2|9713.2|9718.7|9713.7|9717.7|9712.7|104
1757615400000|2025-09-11 18:30:00|9718|9713|9718.7|9713.7|9718.7|9713.7|9717.7|9712.7|21
1757615700000|2025-09-11 18:35:00|9719|9714|9718.2|9713.2|9719.5|9714.5|9718|9713|10
1757616000000|2025-09-11 18:40:00|9717.7|9712.7|9718.2|9713.2|9718.7|9713.7|9716.7|9711.7|14
1757616300000|2025-09-11 18:45:00|9717.7|9712.7|9717.2|9712.2|9717.7|9712.7|9716.7|9711.7|11
1757616600000|2025-09-11 18:50:00|9716.7|9711.7|9715.2|9710.2|9716.7|9711.7|9714|9709|226
1757616900000|2025-09-11 18:55:00|9715.7|9710.7|9716.7|9711.7|9716.9|9711.9|9714.7|9709.7|1691
1757617200000|2025-09-11 19:00:00|9716.9|9711.9|9715.2|9710.2|9717.2|9712.2|9715.2|9710.2|124
1757617500000|2025-09-11 19:05:00|9715.4|9710.4|9714.9|9709.9|9715.7|9710.7|9713.7|9708.7|129
1757617800000|2025-09-11 19:10:00|9714.7|9709.7|9715.7|9710.7|9715.9|9710.9|9714.2|9709.2|18
1757618100000|2025-09-11 19:15:00|9715.2|9710.2|9714.9|9709.9|9715.7|9710.7|9714.2|9709.2|193
1757618400000|2025-09-11 19:20:00|9715.2|9710.2|9714.7|9709.7|9715.7|9710.7|9714.7|9709.7|11
1757618700000|2025-09-11 19:25:00|9715.2|9710.2|9716.2|9711.2|9716.4|9711.4|9714.7|9709.7|11
1757619000000|2025-09-11 19:30:00|9716.4|9711.4|9716.7|9711.7|9717.9|9712.9|9716.2|9711.2|31
1757619300000|2025-09-11 19:35:00|9716.2|9711.2|9716.7|9711.7|9717.4|9712.4|9715.7|9710.7|40
1757619600000|2025-09-11 19:40:00|9716.4|9711.4|9716.2|9711.2|9716.9|9711.9|9715.7|9710.7|16
1757619900000|2025-09-11 19:45:00|9716.7|9711.7|9715.2|9710.2|9716.7|9711.7|9715.2|9710.2|75
1757620200000|2025-09-11 19:50:00|9714.7|9709.7|9715.2|9710.2|9715.2|9710.2|9714.2|9709.2|5
1757620500000|2025-09-11 19:55:00|9715.7|9710.7|9715.2|9710.2|9716.2|9711.2|9714.4|9709.4|36
1757620800000|2025-09-11 20:00:00|9714.9|9709.9|9714.7|9709.7|9715.2|9710.2|9714.2|9709.2|30
1757621100000|2025-09-11 20:05:00|9714.4|9709.4|9713.9|9708.9|9714.7|9709.7|9713.7|9708.7|14
1757621400000|2025-09-11 20:10:00|9714.2|9709.2|9713.7|9708.7|9715.2|9710.2|9713.7|9708.7|2
1757621700000|2025-09-11 20:15:00|9713.9|9708.9|9714.9|9709.9|9714.9|9709.9|9713.4|9708.4|19
1757622000000|2025-09-11 20:20:00|9714.7|9709.7|9715.1|9710.1|9715.4|9710.4|9714.4|9709.4|2
1757622300000|2025-09-11 20:25:00|9714.9|9709.9|9715.4|9710.4|9715.4|9710.4|9714.2|9709.2|7
1757622600000|2025-09-11 20:30:00|9715.7|9710.7|9715.7|9710.7|9715.7|9710.7|9713.9|9708.9|94
1757622900000|2025-09-11 20:35:00|9715.4|9710.4|9714.7|9709.7|9715.4|9710.4|9714.2|9709.2|24
1757623200000|2025-09-11 20:40:00|9714.9|9709.9|9714.7|9709.7|9715.2|9710.2|9714.4|9709.4|7
1757623500000|2025-09-11 20:45:00|9714.6|9709.6|9716.7|9711.7|9716.7|9711.7|9714.2|9709.2|5
1757623800000|2025-09-11 20:50:00|9716.9|9711.9|9716.4|9711.4|9716.9|9711.9|9715.4|9710.4|43
1757624100000|2025-09-11 20:55:00|9716.6|9711.6|9721.1|9712.1|9721.1|9713.6|9716.4|9710.9|17
1757635200000|2025-09-12 00:00:00|9719.8|9714.8|9718.1|9713.1|9720.1|9715.1|9717.6|9712.6|4
1757635500000|2025-09-12 00:05:00|9718.4|9713.4|9720.4|9715.4|9721.1|9716.1|9718.4|9713.4|5
1757635800000|2025-09-12 00:10:00|9720.8|9715.8|9720.9|9715.9|9722.1|9717.1|9719.6|9714.6|0
1757636100000|2025-09-12 00:15:00|9720.6|9715.6|9721.1|9716.1|9722.4|9717.4|9720.1|9715.1|4
1757636400000|2025-09-12 00:20:00|9721.4|9716.4|9721.4|9716.4|9722.1|9717.1|9721.1|9716.1|0
1757636700000|2025-09-12 00:25:00|9721.9|9716.9|9721.1|9716.1|9721.9|9716.9|9720.3|9715.3|2
1757637000000|2025-09-12 00:30:00|9721.4|9716.4|9721.8|9716.8|9722.4|9717.4|9720.6|9715.6|8
1757637300000|2025-09-12 00:35:00|9721.9|9716.9|9722.4|9717.4|9723.3|9718.3|9721.9|9716.9|1
1757637600000|2025-09-12 00:40:00|9722.6|9717.6|9721.9|9716.9|9723.1|9718.1|9721.8|9716.8|11
1757637900000|2025-09-12 00:45:00|9722.1|9717.1|9721.1|9716.1|9722.1|9717.1|9720.3|9715.3|0
1757638200000|2025-09-12 00:50:00|9720.8|9715.8|9718.8|9713.8|9721.3|9716.3|9718.8|9713.8|2
1757638500000|2025-09-12 00:55:00|9719.3|9714.3|9719.3|9714.3|9720.3|9715.3|9718.8|9713.8|0
1757638800000|2025-09-12 01:00:00|9719.1|9714.1|9721.6|9716.6|9721.8|9716.8|9718.3|9713.3|1
1757639100000|2025-09-12 01:05:00|9721.9|9716.9|9722.8|9717.8|9723.8|9718.8|9721.9|9716.9|4
1757639400000|2025-09-12 01:10:00|9723.1|9718.1|9723.8|9718.8|9723.8|9718.8|9722.8|9717.8|0
1757639700000|2025-09-12 01:15:00|9723.6|9718.6|9724.6|9719.6|9724.6|9719.6|9723.6|9718.6|0
1757640000000|2025-09-12 01:20:00|9724.1|9719.1|9724.3|9719.3|9724.8|9719.8|9723.8|9718.8|0
1757640300000|2025-09-12 01:25:00|9724.6|9719.6|9723.6|9718.6|9724.8|9719.8|9723.1|9718.1|1
1757640600000|2025-09-12 01:30:00|9723.3|9718.3|9723.3|9718.3|9724.1|9719.1|9722.1|9717.1|0
1757640900000|2025-09-12 01:35:00|9723.6|9718.6|9723.1|9718.1|9724.1|9719.1|9722.8|9717.8|1
1757641200000|2025-09-12 01:40:00|9723.3|9718.3|9724.6|9719.6|9725.1|9720.1|9723.1|9718.1|4
1757641500000|2025-09-12 01:45:00|9724.3|9719.3|9725.3|9720.3|9725.3|9720.3|9724.1|9719.1|22
1757641800000|2025-09-12 01:50:00|9725.6|9720.6|9726.3|9721.3|9726.6|9721.6|9725.6|9720.6|27
1757642100000|2025-09-12 01:55:00|9726.1|9721.1|9726.6|9721.6|9726.8|9721.8|9726.1|9721.1|25
1757642400000|2025-09-12 02:00:00|9726.1|9721.1|9727.8|9722.8|9727.8|9722.8|9726.1|9721.1|23
1757642700000|2025-09-12 02:05:00|9727.6|9722.6|9725.1|9720.1|9727.6|9722.6|9725.1|9720.1|28
1757643000000|2025-09-12 02:10:00|9725.3|9720.3|9724.8|9719.8|9725.3|9720.3|9724.3|9719.3|27
1757643300000|2025-09-12 02:15:00|9725.1|9720.1|9725.3|9720.3|9725.8|9720.8|9724.3|9719.3|25
1757643600000|2025-09-12 02:20:00|9725.1|9720.1|9725.3|9720.3|9725.6|9720.6|9724.8|9719.8|25
1757643900000|2025-09-12 02:25:00|9725.6|9720.6|9726.3|9721.3|9726.6|9721.6|9725.3|9720.3|25
1757644200000|2025-09-12 02:30:00|9726.6|9721.6|9727.3|9722.3|9727.6|9722.6|9726.3|9721.3|25
1757644500000|2025-09-12 02:35:00|9727.1|9722.1|9727.3|9722.3|9728.1|9723.1|9726.8|9721.8|23
1757644800000|2025-09-12 02:40:00|9727.6|9722.6|9727.3|9722.3|9728.1|9723.1|9727.3|9722.3|26
1757645100000|2025-09-12 02:45:00|9727.8|9722.8|9726.3|9721.3|9727.8|9722.8|9726.3|9721.3|24
1757645400000|2025-09-12 02:50:00|9726.8|9721.8|9726.3|9721.3|9726.8|9721.8|9726.3|9721.3|24
1757645700000|2025-09-12 02:55:00|9725.8|9720.8|9726.1|9721.1|9726.1|9721.1|9725.3|9720.3|23
1757646000000|2025-09-12 03:00:00|9726.3|9721.3|9726.8|9721.8|9727.6|9722.6|9726.3|9721.3|23
1757646300000|2025-09-12 03:05:00|9727.1|9722.1|9728.8|9723.8|9728.8|9723.8|9726.8|9721.8|27
1757646600000|2025-09-12 03:10:00|9728.6|9723.6|9727.3|9722.3|9728.8|9723.8|9727.1|9722.1|24
1757646900000|2025-09-12 03:15:00|9727.6|9722.6|9727.8|9722.8|9728|9723|9726.8|9721.8|24
1757647200000|2025-09-12 03:20:00|9728.3|9723.3|9728.3|9723.3|9728.5|9723.5|9727.3|9722.3|24
1757647500000|2025-09-12 03:25:00|9728|9723|9727.8|9722.8|9728.3|9723.3|9727.8|9722.8|23
1757647800000|2025-09-12 03:30:00|9728|9723|9726.5|9721.5|9728.5|9723.5|9726.5|9721.5|23
1757648100000|2025-09-12 03:35:00|9726.8|9721.8|9726.5|9721.5|9726.8|9721.8|9725.8|9720.8|25
1757648400000|2025-09-12 03:40:00|9726.8|9721.8|9727.3|9722.3|9727.3|9722.3|9726.5|9721.5|22
1757648700000|2025-09-12 03:45:00|9727.5|9722.5|9727.3|9722.3|9727.5|9722.5|9727|9722|24
1757649000000|2025-09-12 03:50:00|9727.5|9722.5|9727.5|9722.5|9728|9723|9727.3|9722.3|24
1757649300000|2025-09-12 03:55:00|9727.8|9722.8|9727.3|9722.3|9728.3|9723.3|9727.3|9722.3|23
1757649600000|2025-09-12 04:00:00|9727.5|9722.5|9728.5|9723.5|9728.8|9723.8|9727.3|9722.3|27
1757649900000|2025-09-12 04:05:00|9728.8|9723.8|9728.8|9723.8|9729|9724|9728.3|9723.3|24
1757650200000|2025-09-12 04:10:00|9729|9724|9729.8|9724.8|9730.8|9725.8|9729|9724|23
1757650500000|2025-09-12 04:15:00|9730|9725|9729.8|9724.8|9730.8|9725.8|9729.5|9724.5|24
1757650800000|2025-09-12 04:20:00|9730|9725|9729|9724|9730|9725|9728.8|9723.8|24
1757651100000|2025-09-12 04:25:00|9728.8|9723.8|9728.5|9723.5|9729|9724|9728|9723|24
1757651400000|2025-09-12 04:30:00|9728.8|9723.8|9728.5|9723.5|9729.5|9724.5|9728|9723|23
1757651700000|2025-09-12 04:35:00|9728|9723|9729|9724|9729.5|9724.5|9728|9723|24
1757652000000|2025-09-12 04:40:00|9728.8|9723.8|9728.3|9723.3|9729|9724|9727.8|9722.8|24
1757652300000|2025-09-12 04:45:00|9728.5|9723.5|9727.5|9722.5|9729|9724|9727.5|9722.5|23
1757652600000|2025-09-12 04:50:00|9727|9722|9727|9722|9727.5|9722.5|9727|9722|24
1757652900000|2025-09-12 04:55:00|9727.3|9722.3|9727.5|9722.5|9728.3|9723.3|9727|9722|26
1757653200000|2025-09-12 05:00:00|9727.3|9722.3|9728|9723|9728.5|9723.5|9727.3|9722.3|23
1757653500000|2025-09-12 05:05:00|9728.3|9723.3|9729|9724|9729.3|9724.3|9728.3|9723.3|23
1757653800000|2025-09-12 05:10:00|9728.8|9723.8|9727.8|9722.8|9728.8|9723.8|9727.5|9722.5|23
1757654100000|2025-09-12 05:15:00|9727.5|9722.5|9727.3|9722.3|9728|9723|9727|9722|24
1757654400000|2025-09-12 05:20:00|9727|9722|9727.3|9722.3|9727.5|9722.5|9726.5|9721.5|24
1757654700000|2025-09-12 05:25:00|9727.5|9722.5|9726.5|9721.5|9727.5|9722.5|9726|9721|24
1757655000000|2025-09-12 05:30:00|9726.3|9721.3|9725.3|9720.3|9726.5|9721.5|9725.3|9720.3|24
1757655300000|2025-09-12 05:35:00|9726|9721|9724.5|9719.5|9726|9721|9724.5|9719.5|25
1757655600000|2025-09-12 05:40:00|9724.8|9719.8|9723|9718|9724.8|9719.8|9722.5|9717.5|26
1757655900000|2025-09-12 05:45:00|9722.7|9717.7|9723|9718|9723.3|9718.3|9722.5|9717.5|25
1757656200000|2025-09-12 05:50:00|9723.3|9718.3|9722.5|9717.5|9723.3|9718.3|9722.2|9717.2|23
1757656500000|2025-09-12 05:55:00|9722.3|9717.3|9725|9716|9725|9718|9722|9716|24
1757656800000|2025-09-12 06:00:00|9724.4|9715.4|9725.7|9720.7|9726.7|9721.7|9722.7|9715.4|38
1757657100000|2025-09-12 06:05:00|9726|9721|9726.2|9721.2|9728.7|9723.7|9726|9721|26
1757657400000|2025-09-12 06:10:00|9726.5|9721.5|9725|9720|9727|9722|9725|9720|48
1757657700000|2025-09-12 06:15:00|9725.2|9720.2|9725|9720|9726.5|9721.5|9724.5|9719.5|28
1757658000000|2025-09-12 06:20:00|9725.5|9720.5|9726.7|9721.7|9726.7|9721.7|9725.5|9720.5|23
1757658300000|2025-09-12 06:25:00|9726.5|9721.5|9728.5|9723.5|9729.5|9724.5|9726.2|9721.2|27
1757658600000|2025-09-12 06:30:00|9728.7|9723.7|9726.2|9721.2|9730|9725|9726|9721|45
1757658900000|2025-09-12 06:35:00|9726.5|9721.5|9725.7|9720.7|9727.2|9722.2|9725|9720|34
1757659200000|2025-09-12 06:40:00|9725.5|9720.5|9725|9720|9726.5|9721.5|9724.2|9719.2|27
1757659500000|2025-09-12 06:45:00|9724.7|9719.7|9724|9719|9725.5|9720.5|9723.2|9718.2|24
1757659800000|2025-09-12 06:50:00|9723.5|9718.5|9722.7|9717.7|9724.2|9719.2|9722.2|9717.2|47
1757660100000|2025-09-12 06:55:00|9722.5|9717.5|9719.2|9714.2|9722.5|9717.5|9719|9714|74
1757660400000|2025-09-12 07:00:00|9719|9714|9714.5|9709.5|9719.2|9714.2|9713.2|9708.2|49
1757660700000|2025-09-12 07:05:00|9714.7|9709.7|9714.5|9709.5|9715.5|9710.5|9713.5|9708.5|28
1757661000000|2025-09-12 07:10:00|9715|9710|9715.7|9710.7|9716.5|9711.5|9714|9709|39
1757661300000|2025-09-12 07:15:00|9716|9711|9714.2|9709.2|9716|9711|9713.5|9708.5|23
1757661600000|2025-09-12 07:20:00|9714|9709|9713.2|9708.2|9714.2|9709.2|9712.2|9707.2|26
1757661900000|2025-09-12 07:25:00|9713|9708|9715.5|9710.5|9716|9711|9712.5|9707.5|25
1757662200000|2025-09-12 07:30:00|9715.2|9710.2|9719.5|9714.5|9721.2|9716.2|9715.2|9710.2|23
1757662500000|2025-09-12 07:35:00|9719.2|9714.2|9719.5|9714.5|9720|9715|9718|9713|70
1757662800000|2025-09-12 07:40:00|9719.7|9714.7|9719.5|9714.5|9720.7|9715.7|9718.2|9713.2|27
1757663100000|2025-09-12 07:45:00|9720|9715|9718.2|9713.2|9720|9715|9717.7|9712.7|24
1757663400000|2025-09-12 07:50:00|9718.5|9713.5|9718|9713|9718.7|9713.7|9717.7|9712.7|33
1757663700000|2025-09-12 07:55:00|9718.5|9713.5|9718.5|9713.5|9719|9714|9717.2|9712.2|27
1757664000000|2025-09-12 08:00:00|9719|9714|9719.7|9714.7|9720.7|9715.7|9718.5|9713.5|588
1757664300000|2025-09-12 08:05:00|9720|9715|9723.7|9718.7|9724|9719|9719|9714|25
1757664600000|2025-09-12 08:10:00|9724|9719|9727.7|9722.7|9728.7|9723.7|9723|9718|80
1757664900000|2025-09-12 08:15:00|9728|9723|9731.7|9726.7|9732.5|9727.5|9728|9723|29
1757665200000|2025-09-12 08:20:00|9731.5|9726.5|9731.7|9726.7|9733.5|9728.5|9731|9726|415
1757665500000|2025-09-12 08:25:00|9732|9727|9728.5|9723.5|9732|9727|9728.2|9723.2|24
1757665800000|2025-09-12 08:30:00|9728.2|9723.2|9729.7|9724.7|9730.2|9725.2|9728|9723|25
1757666100000|2025-09-12 08:35:00|9730|9725|9731.5|9726.5|9732|9727|9730|9725|25
1757666400000|2025-09-12 08:40:00|9731.7|9726.7|9736.2|9731.2|9736.2|9731.2|9731.7|9726.7|29
1757666700000|2025-09-12 08:45:00|9736.5|9731.5|9739.4|9734.4|9739.7|9734.7|9736|9731|31
1757667000000|2025-09-12 08:50:00|9739.2|9734.2|9739.7|9734.7|9740.2|9735.2|9738.7|9733.7|23
1757667300000|2025-09-12 08:55:00|9739.4|9734.4|9738.9|9733.9|9740.2|9735.2|9738.7|9733.7|24
1757667600000|2025-09-12 09:00:00|9738.7|9733.7|9740.7|9735.7|9741.4|9736.4|9737.9|9732.9|26
1757667900000|2025-09-12 09:05:00|9740.9|9735.9|9741.7|9736.7|9742.4|9737.4|9740.2|9735.2|148
1757668200000|2025-09-12 09:10:00|9741.4|9736.4|9738.4|9733.4|9741.4|9736.4|9738.4|9733.4|39
1757668500000|2025-09-12 09:15:00|9738.7|9733.7|9737.2|9732.2|9738.7|9733.7|9736.4|9731.4|45
1757668800000|2025-09-12 09:20:00|9737.4|9732.4|9735.9|9730.9|9738.4|9733.4|9735.9|9730.9|28
1757669100000|2025-09-12 09:25:00|9736.2|9731.2|9735.4|9730.4|9736.9|9731.9|9734.9|9729.9|21
1757669400000|2025-09-12 09:30:00|9735.9|9730.9|9735.4|9730.4|9736.4|9731.4|9733.9|9728.9|24
1757669700000|2025-09-12 09:35:00|9735.9|9730.9|9740.4|9735.4|9740.9|9735.9|9735.4|9730.4|26
1757670000000|2025-09-12 09:40:00|9740.2|9735.2|9740.9|9735.9|9741.4|9736.4|9739.2|9734.2|29
1757670300000|2025-09-12 09:45:00|9740.7|9735.7|9739.4|9734.4|9740.9|9735.9|9738.4|9733.4|30
1757670600000|2025-09-12 09:50:00|9738.9|9733.9|9736.9|9731.9|9739.4|9734.4|9736.7|9731.7|24
1757670900000|2025-09-12 09:55:00|9736.7|9731.7|9735.7|9730.7|9737.4|9732.4|9734.9|9729.9|24
1757671200000|2025-09-12 10:00:00|9735.9|9730.9|9733.2|9728.2|9735.9|9730.9|9732.9|9727.9|24
1757671500000|2025-09-12 10:05:00|9733.4|9728.4|9731.7|9726.7|9734.4|9729.4|9731.7|9726.7|118
1757671800000|2025-09-12 10:10:00|9731.4|9726.4|9733.9|9728.9|9733.9|9728.9|9730.9|9725.9|24
1757672100000|2025-09-12 10:15:00|9733.7|9728.7|9731.2|9726.2|9733.9|9728.9|9730.4|9725.4|27
1757672400000|2025-09-12 10:20:00|9730.9|9725.9|9730.2|9725.2|9731.4|9726.4|9730.2|9725.2|27
1757672700000|2025-09-12 10:25:00|9729.9|9724.9|9729.9|9724.9|9731.4|9726.4|9729.7|9724.7|26
1757673000000|2025-09-12 10:30:00|9729.7|9724.7|9728.9|9723.9|9730.2|9725.2|9728.4|9723.4|23
1757673300000|2025-09-12 10:35:00|9729.2|9724.2|9729.4|9724.4|9731.2|9726.2|9728.9|9723.9|24
1757673600000|2025-09-12 10:40:00|9729.2|9724.2|9727.4|9722.4|9729.4|9724.4|9726.6|9721.6|27
1757673900000|2025-09-12 10:45:00|9727.2|9722.2|9728.9|9723.9|9729.4|9724.4|9727.1|9722.1|23
1757674200000|2025-09-12 10:50:00|9728.6|9723.6|9727.1|9722.1|9728.9|9723.9|9726.9|9721.9|24
1757674500000|2025-09-12 10:55:00|9727.4|9722.4|9726.4|9721.4|9727.4|9722.4|9725.9|9720.9|24
1757674800000|2025-09-12 11:00:00|9726.1|9721.1|9725.4|9720.4|9726.6|9721.6|9724.9|9719.9|23
1757675100000|2025-09-12 11:05:00|9725.6|9720.6|9726.9|9721.9|9728.1|9723.1|9724.9|9719.9|23
1757675400000|2025-09-12 11:10:00|9727.1|9722.1|9726.1|9721.1|9728.4|9723.4|9726.1|9721.1|24
1757675700000|2025-09-12 11:15:00|9726.4|9721.4|9728.4|9723.4|9729.1|9724.1|9726.4|9721.4|24
1757676000000|2025-09-12 11:20:00|9728.9|9723.9|9729.6|9724.6|9730.6|9725.6|9728.6|9723.6|26
1757676300000|2025-09-12 11:25:00|9729.9|9724.9|9729.9|9724.9|9730.4|9725.4|9729.1|9724.1|26
1757676600000|2025-09-12 11:30:00|9729.6|9724.6|9730.6|9725.6|9730.6|9725.6|9728.4|9723.4|31
1757676900000|2025-09-12 11:35:00|9730.4|9725.4|9731.1|9726.1|9731.9|9726.9|9730.1|9725.1|25
1757677200000|2025-09-12 11:40:00|9731.4|9726.4|9731.9|9726.9|9732.4|9727.4|9731.4|9726.4|24
1757677500000|2025-09-12 11:45:00|9732.4|9727.4|9734.9|9729.9|9734.9|9729.9|9731.4|9726.4|27
1757677800000|2025-09-12 11:50:00|9734.6|9729.6|9732.9|9727.9|9735.4|9730.4|9731.9|9726.9|27
1757678100000|2025-09-12 11:55:00|9733.1|9728.1|9734.9|9729.9|9734.9|9729.9|9732.9|9727.9|25
1757678400000|2025-09-12 12:00:00|9734.4|9729.4|9737.9|9732.9|9737.9|9732.9|9733.9|9728.9|87
1757678700000|2025-09-12 12:05:00|9738.1|9733.1|9738.4|9733.4|9739.4|9734.4|9735.9|9730.9|36
1757679000000|2025-09-12 12:10:00|9738.9|9733.9|9740.1|9735.1|9740.9|9735.9|9738.4|9733.4|34
1757679300000|2025-09-12 12:15:00|9739.9|9734.9|9738.1|9733.1|9739.9|9734.9|9737.9|9732.9|41
1757679600000|2025-09-12 12:20:00|9738.4|9733.4|9740.9|9735.9|9741.9|9736.9|9737.9|9732.9|42
1757679900000|2025-09-12 12:25:00|9741.1|9736.1|9741.9|9736.9|9743.6|9738.6|9739.4|9734.4|86
1757680200000|2025-09-12 12:30:00|9742.1|9737.1|9748.4|9743.4|9750.6|9745.6|9741.9|9736.9|70
1757680500000|2025-09-12 12:35:00|9747.9|9742.9|9749.4|9744.4|9749.4|9744.4|9746.4|9741.4|64
1757680800000|2025-09-12 12:40:00|9749.6|9744.6|9748.9|9743.9|9750.9|9745.9|9746.4|9741.4|61
1757681100000|2025-09-12 12:45:00|9748.4|9743.4|9743.9|9738.9|9749.1|9744.1|9743.1|9738.1|70
1757681400000|2025-09-12 12:50:00|9744.1|9739.1|9742.4|9737.4|9744.4|9739.4|9740.8|9735.8|37
1757681700000|2025-09-12 12:55:00|9742.9|9737.9|9740.9|9735.9|9742.9|9737.9|9740.4|9735.4|41
1757682000000|2025-09-12 13:00:00|9741.3|9736.3|9739.8|9734.8|9743.1|9738.1|9738.4|9733.4|42
1757682300000|2025-09-12 13:05:00|9739.6|9734.6|9740.9|9735.9|9741.9|9736.9|9737.9|9732.9|24
1757682600000|2025-09-12 13:10:00|9740.8|9735.8|9740.3|9735.3|9741.9|9736.9|9739.8|9734.8|23
1757682900000|2025-09-12 13:15:00|9740.8|9735.8|9740.3|9735.3|9742.3|9737.3|9739.4|9734.4|24
1757683200000|2025-09-12 13:20:00|9740.1|9735.1|9740.4|9735.4|9740.8|9735.8|9738.8|9733.8|24
1757683500000|2025-09-12 13:25:00|9740.6|9735.6|9741.1|9736.1|9741.6|9736.6|9739.8|9734.8|60
1757683800000|2025-09-12 13:30:00|9741.3|9736.3|9743.8|9738.8|9743.8|9738.8|9738.8|9733.8|79
1757684100000|2025-09-12 13:35:00|9743.3|9738.3|9741.3|9736.3|9745.9|9740.9|9740.8|9735.8|46
1757684400000|2025-09-12 13:40:00|9741.4|9736.4|9743.6|9738.6|9744.8|9739.8|9740.8|9735.8|296
1757684700000|2025-09-12 13:45:00|9743.8|9738.8|9740.6|9735.6|9743.9|9738.9|9739.3|9734.3|41
1757685000000|2025-09-12 13:50:00|9740.8|9735.8|9738.8|9733.8|9740.8|9735.8|9738.3|9733.3|25
1757685300000|2025-09-12 13:55:00|9738.6|9733.6|9740.6|9731.6|9741.1|9733.8|9736.8|9730.9|36
1757685600000|2025-09-12 14:00:00|9741.1|9732.1|9731.8|9726.8|9741.3|9734.3|9730.3|9725.3|31
1757685900000|2025-09-12 14:05:00|9731.6|9726.6|9732.3|9727.3|9733.3|9728.3|9730.3|9725.3|53
1757686200000|2025-09-12 14:10:00|9731.9|9726.9|9734.9|9729.9|9736.3|9731.3|9731.8|9726.8|41
1757686500000|2025-09-12 14:15:00|9735.4|9730.4|9732.3|9727.3|9735.9|9730.9|9731.8|9726.8|41
1757686800000|2025-09-12 14:20:00|9731.8|9726.8|9727.8|9722.8|9732.3|9727.3|9725.8|9720.8|43
1757687100000|2025-09-12 14:25:00|9728.1|9723.1|9728.3|9723.3|9730.8|9725.8|9728.1|9723.1|43
1757687400000|2025-09-12 14:30:00|9728.6|9723.6|9728.8|9723.8|9730.3|9725.3|9727.8|9722.8|32
1757687700000|2025-09-12 14:35:00|9729.3|9724.3|9731.3|9726.3|9732.1|9727.1|9728.8|9723.8|31
1757688000000|2025-09-12 14:40:00|9731.1|9726.1|9734.1|9729.1|9734.8|9729.8|9730.3|9725.3|37
1757688300000|2025-09-12 14:45:00|9733.8|9728.8|9734.1|9729.1|9735.6|9730.6|9733.3|9728.3|26
1757688600000|2025-09-12 14:50:00|9733.8|9728.8|9730.1|9725.1|9734.8|9729.8|9729.8|9724.8|43
1757688900000|2025-09-12 14:55:00|9730.3|9725.3|9729.8|9724.8|9731.1|9726.1|9728.3|9723.3|36
1757689200000|2025-09-12 15:00:00|9729.6|9724.6|9729.1|9724.1|9730.3|9725.3|9728.3|9723.3|41
1757689500000|2025-09-12 15:05:00|9729.3|9724.3|9730.8|9725.8|9732.3|9727.3|9729.1|9724.1|43
1757689800000|2025-09-12 15:10:00|9730.6|9725.6|9731.8|9726.8|9732.8|9727.8|9729.8|9724.8|35
1757690100000|2025-09-12 15:15:00|9731.6|9726.6|9731.3|9726.3|9731.8|9726.8|9729.3|9724.3|35
1757690400000|2025-09-12 15:20:00|9731.6|9726.6|9736.1|9731.1|9736.1|9731.1|9731.6|9726.6|25
1757690700000|2025-09-12 15:25:00|9735.8|9730.8|9735.6|9730.6|9738.3|9733.3|9735.6|9730.6|37
1757691000000|2025-09-12 15:30:00|9735.8|9730.8|9736.3|9731.3|9737.3|9732.3|9735.8|9730.8|29
1757691300000|2025-09-12 15:35:00|9736.6|9731.6|9737.8|9732.8|9738.3|9733.3|9736.3|9731.3|32
1757691600000|2025-09-12 15:40:00|9738.1|9733.1|9734.8|9729.8|9738.1|9733.1|9733.8|9728.8|26
1757691900000|2025-09-12 15:45:00|9735.1|9730.1|9736.6|9731.6|9737.3|9732.3|9734.3|9729.3|21
1757692200000|2025-09-12 15:50:00|9736.3|9731.3|9737.6|9732.6|9737.8|9732.8|9735.6|9730.6|25
1757692500000|2025-09-12 15:55:00|9737.3|9732.3|9739.6|9734.6|9739.8|9734.8|9737.3|9732.3|24
1757692800000|2025-09-12 16:00:00|9739.3|9734.3|9740.3|9735.3|9740.3|9735.3|9738.8|9733.8|17
1757693100000|2025-09-12 16:05:00|9740.6|9735.6|9740.8|9735.8|9742.3|9737.3|9740.3|9735.3|1
1757693400000|2025-09-12 16:10:00|9741.1|9736.1|9741.3|9736.3|9742.3|9737.3|9741.1|9736.1|14
1757693700000|2025-09-12 16:15:00|9740.8|9735.8|9740.3|9735.3|9741.3|9736.3|9739.8|9734.8|4
1757694000000|2025-09-12 16:20:00|9740.5|9735.5|9737.8|9732.8|9740.8|9735.8|9736.8|9731.8|8
1757694300000|2025-09-12 16:25:00|9737.5|9732.5|9735.3|9730.3|9738|9733|9735.3|9730.3|0
1757694600000|2025-09-12 16:30:00|9735.8|9730.8|9733.8|9728.8|9735.8|9730.8|9733.5|9728.5|0
1757694900000|2025-09-12 16:35:00|9733.3|9728.3|9731.3|9726.3|9733.5|9728.5|9731.3|9726.3|0
1757695200000|2025-09-12 16:40:00|9731.5|9726.5|9728.8|9723.8|9731.5|9726.5|9728.8|9723.8|17
1757695500000|2025-09-12 16:45:00|9728.5|9723.5|9728.5|9723.5|9728.8|9723.8|9726.3|9721.3|4
1757695800000|2025-09-12 16:50:00|9728.8|9723.8|9729.3|9724.3|9729.8|9724.8|9728|9723|0
1757696100000|2025-09-12 16:55:00|9729.5|9724.5|9729.8|9724.8|9730.5|9725.5|9729.3|9724.3|22
1757696400000|2025-09-12 17:00:00|9729.5|9724.5|9728.3|9723.3|9729.5|9724.5|9727.3|9722.3|76
1757696700000|2025-09-12 17:05:00|9728|9723|9726|9721|9728|9723|9725.8|9720.8|4
1757697000000|2025-09-12 17:10:00|9726.3|9721.3|9724.8|9719.8|9726.3|9721.3|9724.3|9719.3|2
1757697300000|2025-09-12 17:15:00|9724.3|9719.3|9723|9718|9724.3|9719.3|9722.3|9717.3|0
1757697600000|2025-09-12 17:20:00|9723.3|9718.3|9723.5|9718.5|9723.8|9718.8|9722.3|9717.3|0
1757697900000|2025-09-12 17:25:00|9723.3|9718.3|9724.8|9719.8|9724.8|9719.8|9723.3|9718.3|1
1757698200000|2025-09-12 17:30:00|9724.3|9719.3|9723|9718|9724.8|9719.8|9722.3|9717.3|1
1757698500000|2025-09-12 17:35:00|9723.3|9718.3|9724|9719|9724.3|9719.3|9722.8|9717.8|0
1757698800000|2025-09-12 17:40:00|9724.3|9719.3|9723.8|9718.8|9724.3|9719.3|9723.3|9718.3|0
1757699100000|2025-09-12 17:45:00|9723.5|9718.5|9722.8|9717.8|9724.3|9719.3|9722.5|9717.5|0
1757699400000|2025-09-12 17:50:00|9722.5|9717.5|9723.3|9718.3|9723.3|9718.3|9721.3|9716.3|0
1757699700000|2025-09-12 17:55:00|9723.5|9718.5|9725.3|9720.3|9725.5|9720.5|9723.3|9718.3|3
1757700000000|2025-09-12 18:00:00|9725.5|9720.5|9724.8|9719.8|9725.5|9720.5|9723|9718|0
1757700300000|2025-09-12 18:05:00|9724.5|9719.5|9723.3|9718.3|9725|9720|9723.3|9718.3|2
1757700600000|2025-09-12 18:10:00|9723|9718|9722.3|9717.3|9723.5|9718.5|9722.3|9717.3|0
1757700900000|2025-09-12 18:15:00|9722.5|9717.5|9723.3|9718.3|9723.3|9718.3|9721.8|9716.8|0
1757701200000|2025-09-12 18:20:00|9723.8|9718.8|9723.3|9718.3|9724.3|9719.3|9723.3|9718.3|2
1757701500000|2025-09-12 18:25:00|9723.5|9718.5|9722.3|9717.3|9723.8|9718.8|9721.8|9716.8|0
1757701800000|2025-09-12 18:30:00|9721.8|9716.8|9722.3|9717.3|9722.3|9717.3|9721.3|9716.3|3
1757702100000|2025-09-12 18:35:00|9721.8|9716.8|9721.8|9716.8|9722|9717|9721.3|9716.3|0
1757702400000|2025-09-12 18:40:00|9722.3|9717.3|9720|9715|9722.3|9717.3|9719.3|9714.3|1
1757702700000|2025-09-12 18:45:00|9719.8|9714.8|9719.8|9714.8|9720.3|9715.3|9719.3|9714.3|0
1757703000000|2025-09-12 18:50:00|9719.3|9714.3|9718.8|9713.8|9719.3|9714.3|9717.8|9712.8|8
1757703300000|2025-09-12 18:55:00|9718.3|9713.3|9717.8|9712.8|9718.3|9713.3|9716.8|9711.8|839
1757703600000|2025-09-12 19:00:00|9718|9713|9718.3|9713.3|9718.3|9713.3|9716.8|9711.8|2
1757703900000|2025-09-12 19:05:00|9718.5|9713.5|9719.3|9714.3|9719.5|9714.5|9717.8|9712.8|9
1757704200000|2025-09-12 19:10:00|9719|9714|9719.3|9714.3|9720|9715|9719|9714|17
1757704500000|2025-09-12 19:15:00|9719.5|9714.5|9720.5|9715.5|9720.8|9715.8|9718.8|9713.8|2
1757704800000|2025-09-12 19:20:00|9720.3|9715.3|9720.3|9715.3|9720.8|9715.8|9719.8|9714.8|0
1757705100000|2025-09-12 19:25:00|9720|9715|9719.8|9714.8|9720.3|9715.3|9719.3|9714.3|0
1757705400000|2025-09-12 19:30:00|9719.5|9714.5|9721.8|9716.8|9721.8|9716.8|9719.5|9714.5|3
1757705700000|2025-09-12 19:35:00|9722.3|9717.3|9721.8|9716.8|9722.8|9717.8|9721.3|9716.3|2
1757706000000|2025-09-12 19:40:00|9722.3|9717.3|9721.5|9716.5|9722.3|9717.3|9721|9716|0
1757706300000|2025-09-12 19:45:00|9721.3|9716.3|9721|9716|9721.8|9716.8|9720.3|9715.3|13
1757706600000|2025-09-12 19:50:00|9720.8|9715.8|9722|9717|9722.2|9717.2|9720.8|9715.8|1
1757706900000|2025-09-12 19:55:00|9721.8|9716.8|9721.5|9716.5|9722.8|9717.8|9721|9716|949
1757707200000|2025-09-12 20:00:00|9721.7|9716.7|9723.2|9718.2|9723.5|9718.5|9721.5|9716.5|28
1757707500000|2025-09-12 20:05:00|9723.5|9718.5|9725.2|9720.2|9725.2|9720.2|9723.2|9718.2|1
1757707800000|2025-09-12 20:10:00|9725.5|9720.5|9726.7|9721.7|9726.7|9721.7|9725.2|9720.2|11
1757708100000|2025-09-12 20:15:00|9726.2|9721.2|9725.7|9720.7|9726.7|9721.7|9725.2|9720.2|13
1757708400000|2025-09-12 20:20:00|9725.5|9720.5|9725.7|9720.7|9725.7|9720.7|9724.7|9719.7|0
1757708700000|2025-09-12 20:25:00|9725.5|9720.5|9725.5|9720.5|9726.5|9721.5|9725.2|9720.2|0
1757709000000|2025-09-12 20:30:00|9725.7|9720.7|9727.5|9722.5|9727.7|9722.7|9725.7|9720.7|61
1757709300000|2025-09-12 20:35:00|9727.7|9722.7|9727.5|9722.5|9728.7|9723.7|9727.5|9722.5|6
1757709600000|2025-09-12 20:40:00|9727.7|9722.7|9727.5|9722.5|9728|9723|9727.5|9722.5|0
1757709900000|2025-09-12 20:45:00|9727.2|9722.2|9727.2|9722.2|9727.5|9722.5|9727|9722|0
1757710200000|2025-09-12 20:50:00|9726.5|9721.5|9725.5|9720.5|9726.5|9721.5|9725.5|9720.5|7
1757710500000|2025-09-12 20:55:00|9725.7|9720.7|9727.6|9718.6|9727.6|9721.5|9723.5|9718.5|0
1757887800000|2025-09-14 22:10:00|9726.4|9721.4|9723.7|9718.7|9726.4|9721.4|9723.4|9718.4|1
1757888100000|2025-09-14 22:15:00|9723.4|9718.4|9724.2|9719.2|9724.7|9719.7|9723.4|9718.4|1
1757888400000|2025-09-14 22:20:00|9724.4|9719.4|9724.9|9719.9|9724.9|9719.9|9724.4|9719.4|1
1757888700000|2025-09-14 22:25:00|9724.7|9719.7|9724.9|9719.9|9725.4|9720.4|9723.9|9718.9|0
1757889000000|2025-09-14 22:30:00|9724.7|9719.7|9725.2|9720.2|9725.7|9720.7|9724.2|9719.2|1
1757889300000|2025-09-14 22:35:00|9724.9|9719.9|9725.4|9720.4|9725.9|9720.9|9724.9|9719.9|0
1757889600000|2025-09-14 22:40:00|9725.2|9720.2|9726.2|9721.2|9726.2|9721.2|9725.2|9720.2|0
1757889900000|2025-09-14 22:45:00|9726.4|9721.4|9726.7|9721.7|9726.9|9721.9|9726.2|9721.2|6
1757890200000|2025-09-14 22:50:00|9726.9|9721.9|9726.9|9721.9|9727.4|9722.4|9726.4|9721.4|0
1757890500000|2025-09-14 22:55:00|9727.1|9722.1|9726.6|9721.6|9727.6|9722.6|9726.4|9721.4|0
1757890800000|2025-09-14 23:00:00|9726.4|9721.4|9725.9|9720.9|9726.9|9721.9|9725.2|9720.2|0
1757891100000|2025-09-14 23:05:00|9726.1|9721.1|9727.4|9722.4|9727.6|9722.6|9725.9|9720.9|1
1757891400000|2025-09-14 23:10:00|9727.1|9722.1|9727.6|9722.6|9728.6|9723.6|9726.9|9721.9|2
1757891700000|2025-09-14 23:15:00|9727.4|9722.4|9727.1|9722.1|9727.4|9722.4|9726.9|9721.9|2
1757892000000|2025-09-14 23:20:00|9726.9|9721.9|9727.6|9722.6|9727.6|9722.6|9726.6|9721.6|3
1757892300000|2025-09-14 23:25:00|9727.4|9722.4|9727.6|9722.6|9727.6|9722.6|9726.9|9721.9|0
1757892600000|2025-09-14 23:30:00|9727.4|9722.4|9727.6|9722.6|9728.1|9723.1|9727.1|9722.1|2
1757892900000|2025-09-14 23:35:00|9727.4|9722.4|9727.6|9722.6|9728.6|9723.6|9727.1|9722.1|0
1757893200000|2025-09-14 23:40:00|9727.9|9722.9|9727.6|9722.6|9727.9|9722.9|9727.4|9722.4|0
1757893500000|2025-09-14 23:45:00|9727.9|9722.9|9728.1|9723.1|9728.1|9723.1|9727.6|9722.6|2
1757893800000|2025-09-14 23:50:00|9727.9|9722.9|9728.6|9723.6|9728.6|9723.6|9727.6|9722.6|0
1757894100000|2025-09-14 23:55:00|9728.4|9723.4|9728.1|9723.1|9728.6|9723.6|9728.1|9723.1|7
1757894400000|2025-09-15 00:00:00|9727.9|9722.9|9728.6|9723.6|9728.6|9723.6|9726.4|9721.4|29
1757894700000|2025-09-15 00:05:00|9728.4|9723.4|9729.4|9724.4|9729.6|9724.6|9727.9|9722.9|91
1757895000000|2025-09-15 00:10:00|9729.1|9724.1|9727.6|9722.6|9729.4|9724.4|9726.9|9721.9|27
1757895300000|2025-09-15 00:15:00|9727.9|9722.9|9728.1|9723.1|9728.9|9723.9|9727.1|9722.1|8
1757895600000|2025-09-15 00:20:00|9728.4|9723.4|9729.6|9724.6|9730.4|9725.4|9728.1|9723.1|10
1757895900000|2025-09-15 00:25:00|9729.4|9724.4|9730.1|9725.1|9730.4|9725.4|9729.1|9724.1|2
1757896200000|2025-09-15 00:30:00|9730.4|9725.4|9729.1|9724.1|9730.8|9725.8|9729.1|9724.1|15
1757896500000|2025-09-15 00:35:00|9729.4|9724.4|9728.6|9723.6|9729.6|9724.6|9727.9|9722.9|6
1757896800000|2025-09-15 00:40:00|9728.4|9723.4|9727.9|9722.9|9728.9|9723.9|9727.9|9722.9|1
1757897100000|2025-09-15 00:45:00|9728.1|9723.1|9729.4|9724.4|9729.6|9724.6|9727.9|9722.9|6
1757897400000|2025-09-15 00:50:00|9729.6|9724.6|9728.6|9723.6|9729.9|9724.9|9727.9|9722.9|0
1757897700000|2025-09-15 00:55:00|9728.4|9723.4|9726.6|9721.6|9728.4|9723.4|9726.6|9721.6|15
1757898000000|2025-09-15 01:00:00|9726.9|9721.9|9726.6|9721.6|9727.6|9722.6|9726.4|9721.4|10
1757898300000|2025-09-15 01:05:00|9726.4|9721.4|9727.9|9722.9|9728.9|9723.9|9725.9|9720.9|41
1757898600000|2025-09-15 01:10:00|9727.6|9722.6|9727.1|9722.1|9727.6|9722.6|9726.6|9721.6|28
1757898900000|2025-09-15 01:15:00|9727.4|9722.4|9726.6|9721.6|9727.6|9722.6|9726.1|9721.1|40
1757899200000|2025-09-15 01:20:00|9726.4|9721.4|9726.9|9721.9|9727.4|9722.4|9726.1|9721.1|24
1757899500000|2025-09-15 01:25:00|9727.1|9722.1|9726.1|9721.1|9727.1|9722.1|9725.9|9720.9|13
1757899800000|2025-09-15 01:30:00|9725.9|9720.9|9725.6|9720.6|9727.4|9722.4|9725.1|9720.1|5
1757900100000|2025-09-15 01:35:00|9725.4|9720.4|9725.1|9720.1|9725.6|9720.6|9724.6|9719.6|4
1757900400000|2025-09-15 01:40:00|9725.4|9720.4|9726.4|9721.4|9726.4|9721.4|9725.1|9720.1|7
1757900700000|2025-09-15 01:45:00|9726.6|9721.6|9725.6|9720.6|9726.9|9721.9|9725.4|9720.4|10
1757901000000|2025-09-15 01:50:00|9725.9|9720.9|9725.1|9720.1|9725.9|9720.9|9724.9|9719.9|5
1757901300000|2025-09-15 01:55:00|9725.4|9720.4|9725.6|9720.6|9725.6|9720.6|9724.4|9719.4|10
1757901600000|2025-09-15 02:00:00|9725.4|9720.4|9726.6|9721.6|9726.8|9721.8|9725.1|9720.1|8
1757901900000|2025-09-15 02:05:00|9726.4|9721.4|9726.4|9721.4|9726.6|9721.6|9725.6|9720.6|8
1757902200000|2025-09-15 02:10:00|9726.1|9721.1|9726.6|9721.6|9727.1|9722.1|9726.1|9721.1|20
1757902500000|2025-09-15 02:15:00|9726.8|9721.8|9726.8|9721.8|9727.1|9722.1|9726.4|9721.4|2
1757902800000|2025-09-15 02:20:00|9727.1|9722.1|9727.6|9722.6|9727.8|9722.8|9726.8|9721.8|29
1757903100000|2025-09-15 02:25:00|9727.8|9722.8|9727.6|9722.6|9727.8|9722.8|9726.8|9721.8|9
1757903400000|2025-09-15 02:30:00|9727.3|9722.3|9726.8|9721.8|9727.8|9722.8|9726.6|9721.6|30
1757903700000|2025-09-15 02:35:00|9726.6|9721.6|9726.1|9721.1|9726.6|9721.6|9725.9|9720.9|6
1757904000000|2025-09-15 02:40:00|9725.8|9720.8|9726.1|9721.1|9726.6|9721.6|9725.8|9720.8|0
1757904300000|2025-09-15 02:45:00|9725.8|9720.8|9725.6|9720.6|9726.1|9721.1|9725.4|9720.4|2
1757904600000|2025-09-15 02:50:00|9725.4|9720.4|9724.6|9719.6|9725.8|9720.8|9724.4|9719.4|19
1757904900000|2025-09-15 02:55:00|9724.8|9719.8|9725.6|9720.6|9725.8|9720.8|9724.8|9719.8|17
1757905200000|2025-09-15 03:00:00|9725.3|9720.3|9725.3|9720.3|9725.6|9720.6|9724.8|9719.8|4
1757905500000|2025-09-15 03:05:00|9725.6|9720.6|9724.3|9719.3|9725.6|9720.6|9723.9|9718.9|7
1757905800000|2025-09-15 03:10:00|9724.1|9719.1|9724.6|9719.6|9724.8|9719.8|9723.9|9718.9|6
1757906100000|2025-09-15 03:15:00|9724.3|9719.3|9724.1|9719.1|9725.1|9720.1|9724.1|9719.1|21
1757906400000|2025-09-15 03:20:00|9723.8|9718.8|9724.3|9719.3|9724.3|9719.3|9723.8|9718.8|14
1757906700000|2025-09-15 03:25:00|9724.1|9719.1|9722.4|9717.4|9724.3|9719.3|9722.1|9717.1|29
1757907000000|2025-09-15 03:30:00|9722.6|9717.6|9723.1|9718.1|9723.1|9718.1|9722.6|9717.6|5
1757907300000|2025-09-15 03:35:00|9723.3|9718.3|9722.9|9717.9|9723.4|9718.4|9722.6|9717.6|4
1757907600000|2025-09-15 03:40:00|9722.6|9717.6|9721.6|9716.6|9722.6|9717.6|9721.6|9716.6|9
1757907900000|2025-09-15 03:45:00|9721.9|9716.9|9721.4|9716.4|9722.4|9717.4|9721.4|9716.4|5
1757908200000|2025-09-15 03:50:00|9721.6|9716.6|9720.4|9715.4|9721.6|9716.6|9719.9|9714.9|18
1757908500000|2025-09-15 03:55:00|9720.6|9715.6|9722.1|9717.1|9722.4|9717.4|9720.6|9715.6|13
1757908800000|2025-09-15 04:00:00|9721.9|9716.9|9720.4|9715.4|9721.9|9716.9|9720.4|9715.4|6
1757909100000|2025-09-15 04:05:00|9720.6|9715.6|9720.6|9715.6|9720.8|9715.8|9719.9|9714.9|7
1757909400000|2025-09-15 04:10:00|9720.4|9715.4|9721.1|9716.1|9721.4|9716.4|9720.4|9715.4|13
1757909700000|2025-09-15 04:15:00|9720.9|9715.9|9720.6|9715.6|9721.1|9716.1|9719.9|9714.9|1
1757910000000|2025-09-15 04:20:00|9720.3|9715.3|9718.8|9713.8|9720.3|9715.3|9718.6|9713.6|6
1757910300000|2025-09-15 04:25:00|9719.1|9714.1|9719.3|9714.3|9719.6|9714.6|9718.9|9713.9|4
1757910600000|2025-09-15 04:30:00|9719.6|9714.6|9720.8|9715.8|9720.8|9715.8|9719.6|9714.6|5
1757910900000|2025-09-15 04:35:00|9721.1|9716.1|9721.8|9716.8|9722.1|9717.1|9720.9|9715.9|5
1757911200000|2025-09-15 04:40:00|9721.6|9716.6|9721.6|9716.6|9721.8|9716.8|9721.3|9716.3|7
1757911500000|2025-09-15 04:45:00|9721.3|9716.3|9722.3|9717.3|9722.3|9717.3|9721.3|9716.3|2
1757911800000|2025-09-15 04:50:00|9722.1|9717.1|9721.6|9716.6|9722.3|9717.3|9721.3|9716.3|4
1757912100000|2025-09-15 04:55:00|9721.3|9716.3|9720.3|9715.3|9721.8|9716.8|9720.3|9715.3|6
1757912400000|2025-09-15 05:00:00|9720.1|9715.1|9720.6|9715.6|9720.6|9715.6|9720.1|9715.1|6
1757912700000|2025-09-15 05:05:00|9720.8|9715.8|9720.6|9715.6|9722.3|9717.3|9720.6|9715.6|17
1757913000000|2025-09-15 05:10:00|9720.8|9715.8|9721.8|9716.8|9722.1|9717.1|9720.6|9715.6|3
1757913300000|2025-09-15 05:15:00|9722.1|9717.1|9722.3|9717.3|9722.6|9717.6|9721.6|9716.6|2
1757913600000|2025-09-15 05:20:00|9722.6|9717.6|9722.6|9717.6|9722.8|9717.8|9722.1|9717.1|7
1757913900000|2025-09-15 05:25:00|9722.3|9717.3|9723.1|9718.1|9723.1|9718.1|9722.3|9717.3|5
1757914200000|2025-09-15 05:30:00|9723.3|9718.3|9723.1|9718.1|9723.6|9718.6|9722.8|9717.8|4
1757914500000|2025-09-15 05:35:00|9722.8|9717.8|9723.1|9718.1|9723.6|9718.6|9722.6|9717.6|10
1757914800000|2025-09-15 05:40:00|9723.3|9718.3|9723.8|9718.8|9723.8|9718.8|9722.8|9717.8|0
1757915100000|2025-09-15 05:45:00|9724.3|9719.3|9724.3|9719.3|9724.8|9719.8|9724.1|9719.1|17
1757915400000|2025-09-15 05:50:00|9724.6|9719.6|9724.3|9719.3|9724.6|9719.6|9723.6|9718.6|5
1757915700000|2025-09-15 05:55:00|9724.6|9719.6|9724.8|9719.8|9725.1|9720.1|9724.3|9719.3|20
1757916000000|2025-09-15 06:00:00|9724.5|9719.5|9724.8|9719.8|9725.8|9720.8|9723.8|9718.8|19
1757916300000|2025-09-15 06:05:00|9724.3|9719.3|9724.8|9719.8|9725.3|9720.3|9723.3|9718.3|15
1757916600000|2025-09-15 06:10:00|9724.5|9719.5|9726.3|9721.3|9726.3|9721.3|9724.5|9719.5|33
1757916900000|2025-09-15 06:15:00|9726.5|9721.5|9729.3|9724.3|9729.3|9724.3|9726.3|9721.3|94
1757917200000|2025-09-15 06:20:00|9729.5|9724.5|9730.3|9725.3|9731|9726|9729.3|9724.3|30
1757917500000|2025-09-15 06:25:00|9730.5|9725.5|9731.2|9726.2|9731.7|9726.7|9729.8|9724.8|70
1757917800000|2025-09-15 06:30:00|9731.5|9726.5|9731|9726|9732.7|9727.7|9730.8|9725.8|69
1757918100000|2025-09-15 06:35:00|9730.8|9725.8|9729.8|9724.8|9732|9727|9729.8|9724.8|52
1757918400000|2025-09-15 06:40:00|9730|9725|9729.8|9724.8|9730.7|9725.7|9729.5|9724.5|39
1757918700000|2025-09-15 06:45:00|9730|9725|9727.5|9722.5|9730|9725|9727.5|9722.5|73
1757919000000|2025-09-15 06:50:00|9727.8|9722.8|9726.8|9721.8|9728|9723|9726.3|9721.3|45
1757919300000|2025-09-15 06:55:00|9726.5|9721.5|9726.8|9721.8|9727.8|9722.8|9725.8|9720.8|34
1757919600000|2025-09-15 07:00:00|9727.3|9722.3|9724.8|9719.8|9727.3|9722.3|9724.3|9719.3|147
1757919900000|2025-09-15 07:05:00|9725|9720|9722.3|9717.3|9726.3|9721.3|9721.3|9716.3|134
1757920200000|2025-09-15 07:10:00|9722.5|9717.5|9720.8|9715.8|9722.8|9717.8|9719.3|9714.3|81
1757920500000|2025-09-15 07:15:00|9720.5|9715.5|9718.3|9713.3|9720.5|9715.5|9717.8|9712.8|83
1757920800000|2025-09-15 07:20:00|9718|9713|9717.3|9712.3|9719.5|9714.5|9717.3|9712.3|52
1757921100000|2025-09-15 07:25:00|9717.5|9712.5|9718.3|9713.3|9719.3|9714.3|9717.3|9712.3|35
1757921400000|2025-09-15 07:30:00|9718.5|9713.5|9714|9709|9718.5|9713.5|9713.8|9708.8|50
1757921700000|2025-09-15 07:35:00|9713.8|9708.8|9713.3|9708.3|9714.8|9709.8|9712.3|9707.3|27
1757922000000|2025-09-15 07:40:00|9713|9708|9718.4|9713.4|9718.4|9713.4|9712.8|9707.8|31
1757922300000|2025-09-15 07:45:00|9718.9|9713.9|9721.4|9716.4|9721.9|9716.9|9717.9|9712.9|67
1757922600000|2025-09-15 07:50:00|9721.1|9716.1|9720.4|9715.4|9721.9|9716.9|9719.9|9714.9|37
1757922900000|2025-09-15 07:55:00|9720.1|9715.1|9720.4|9715.4|9720.4|9715.4|9718.6|9713.6|22
1757923200000|2025-09-15 08:00:00|9720.1|9715.1|9719.6|9714.6|9721.1|9716.1|9718.9|9713.9|8
1757923500000|2025-09-15 08:05:00|9719.4|9714.4|9720.4|9715.4|9721.1|9716.1|9718.9|9713.9|26
1757923800000|2025-09-15 08:10:00|9720.6|9715.6|9718.9|9713.9|9721.4|9716.4|9718.6|9713.6|3
1757924100000|2025-09-15 08:15:00|9718.6|9713.6|9715.4|9710.4|9718.9|9713.9|9715.4|9710.4|25
1757924400000|2025-09-15 08:20:00|9715.6|9710.6|9713.1|9708.1|9717.4|9712.4|9712.4|9707.4|25
1757924700000|2025-09-15 08:25:00|9712.9|9707.9|9716.1|9711.1|9716.4|9711.4|9712.9|9707.9|54
1757925000000|2025-09-15 08:30:00|9716.4|9711.4|9716.1|9711.1|9716.9|9711.9|9713.4|9708.4|25
1757925300000|2025-09-15 08:35:00|9716.4|9711.4|9718.4|9713.4|9719.6|9714.6|9716.1|9711.1|18
1757925600000|2025-09-15 08:40:00|9718.6|9713.6|9720.6|9715.6|9721.9|9716.9|9718.4|9713.4|45
1757925900000|2025-09-15 08:45:00|9720.4|9715.4|9719.6|9714.6|9720.9|9715.9|9718.1|9713.1|38
1757926200000|2025-09-15 08:50:00|9719.4|9714.4|9717.4|9712.4|9719.9|9714.9|9716.9|9711.9|30
1757926500000|2025-09-15 08:55:00|9717.6|9712.6|9718.1|9713.1|9718.4|9713.4|9715.9|9710.9|181
1757926800000|2025-09-15 09:00:00|9717.9|9712.9|9717.4|9712.4|9718.9|9713.9|9716.1|9711.1|56
1757927100000|2025-09-15 09:05:00|9716.9|9711.9|9715.4|9710.4|9717.9|9712.9|9714.4|9709.4|81
1757927400000|2025-09-15 09:10:00|9715.6|9710.6|9715.9|9710.9|9716.9|9711.9|9714.9|9709.9|45
1757927700000|2025-09-15 09:15:00|9715.6|9710.6|9715.4|9710.4|9715.9|9710.9|9714.4|9709.4|65
1757928000000|2025-09-15 09:20:00|9714.9|9709.9|9714.6|9709.6|9715.9|9710.9|9713.4|9708.4|33
1757928300000|2025-09-15 09:25:00|9714.4|9709.4|9710.9|9705.9|9714.8|9709.8|9710.9|9705.9|47
1757928600000|2025-09-15 09:30:00|9709.9|9704.9|9709.4|9704.4|9710.9|9705.9|9708.4|9703.4|64
1757928900000|2025-09-15 09:35:00|9709.1|9704.1|9711.1|9706.1|9712.1|9707.1|9707.9|9702.9|32
1757929200000|2025-09-15 09:40:00|9710.9|9705.9|9711.3|9706.3|9711.8|9706.8|9710.4|9705.4|49
1757929500000|2025-09-15 09:45:00|9711.6|9706.6|9712.3|9707.3|9712.3|9707.3|9710.6|9705.6|36
1757929800000|2025-09-15 09:50:00|9712.4|9707.4|9711.4|9706.4|9713.3|9708.3|9710.9|9705.9|21
1757930100000|2025-09-15 09:55:00|9711.8|9706.8|9711.6|9706.6|9712.3|9707.3|9710.3|9705.3|46
1757930400000|2025-09-15 10:00:00|9711.8|9706.8|9706.3|9701.3|9711.8|9706.8|9706.3|9701.3|63
1757930700000|2025-09-15 10:05:00|9706.1|9701.1|9707.8|9702.8|9708.1|9703.1|9706.1|9701.1|52
1757931000000|2025-09-15 10:10:00|9708.1|9703.1|9708.3|9703.3|9708.8|9703.8|9707.3|9702.3|35
1757931300000|2025-09-15 10:15:00|9708.8|9703.8|9706.3|9701.3|9708.8|9703.8|9705.8|9700.8|45
1757931600000|2025-09-15 10:20:00|9706.1|9701.1|9702.1|9697.1|9706.3|9701.3|9701.8|9696.8|78
1757931900000|2025-09-15 10:25:00|9701.8|9696.8|9700.8|9695.8|9702.1|9697.1|9698.6|9693.6|57
1757932200000|2025-09-15 10:30:00|9700.9|9695.9|9698.8|9693.8|9701.3|9696.3|9698.6|9693.6|74
1757932500000|2025-09-15 10:35:00|9699.1|9694.1|9703.3|9698.3|9703.3|9698.3|9699.1|9694.1|50
1757932800000|2025-09-15 10:40:00|9703.1|9698.1|9703.8|9698.8|9704.3|9699.3|9702.6|9697.6|69
1757933100000|2025-09-15 10:45:00|9704.1|9699.1|9704.3|9699.3|9704.8|9699.8|9703.3|9698.3|27
1757933400000|2025-09-15 10:50:00|9703.8|9698.8|9705.8|9700.8|9705.8|9700.8|9703.8|9698.8|19
1757933700000|2025-09-15 10:55:00|9705.6|9700.6|9705.3|9700.3|9706.1|9701.1|9704.3|9699.3|22
1757934000000|2025-09-15 11:00:00|9705.1|9700.1|9704.8|9699.8|9705.3|9700.3|9703.6|9698.6|19
1757934300000|2025-09-15 11:05:00|9704.6|9699.6|9704.3|9699.3|9705.3|9700.3|9703.3|9698.3|24
1757934600000|2025-09-15 11:10:00|9704.6|9699.6|9702.6|9697.6|9705.3|9700.3|9702.3|9697.3|12
1757934900000|2025-09-15 11:15:00|9702.3|9697.3|9702.3|9697.3|9703.3|9698.3|9702.1|9697.1|13
1757935200000|2025-09-15 11:20:00|9702.6|9697.6|9701.6|9696.6|9703.8|9698.8|9701.3|9696.3|21
1757935500000|2025-09-15 11:25:00|9701.8|9696.8|9701.3|9696.3|9702.1|9697.1|9701.1|9696.1|26
1757935800000|2025-09-15 11:30:00|9701.1|9696.1|9699.6|9694.6|9701.8|9696.8|9699.3|9694.3|68
1757936100000|2025-09-15 11:35:00|9699.3|9694.3|9701.6|9696.6|9702.1|9697.1|9698.8|9693.8|33
1757936400000|2025-09-15 11:40:00|9701.8|9696.8|9703.8|9698.8|9703.9|9698.9|9701.8|9696.8|61
1757936700000|2025-09-15 11:45:00|9704.1|9699.1|9702.4|9697.4|9704.1|9699.1|9701.9|9696.9|17
1757937000000|2025-09-15 11:50:00|9702.3|9697.3|9700.8|9695.8|9703.3|9698.3|9700.8|9695.8|41
1757937300000|2025-09-15 11:55:00|9700.6|9695.6|9700.3|9695.3|9701.1|9696.1|9698.8|9693.8|40
1757937600000|2025-09-15 12:00:00|9700.1|9695.1|9698.8|9693.8|9700.1|9695.1|9695.8|9690.8|79
1757937900000|2025-09-15 12:05:00|9698.3|9693.3|9697.6|9692.6|9699.1|9694.1|9697.3|9692.3|125
1757938200000|2025-09-15 12:10:00|9697.3|9692.3|9697.1|9692.1|9698.8|9693.8|9696.3|9691.3|99
1757938500000|2025-09-15 12:15:00|9696.8|9691.8|9695.1|9690.1|9697.8|9692.8|9693.3|9688.3|211
1757938800000|2025-09-15 12:20:00|9694.8|9689.8|9695|9690|9695.3|9690.3|9693.3|9688.3|50
1757939100000|2025-09-15 12:25:00|9694.8|9689.8|9698|9693|9698|9693|9694.3|9689.3|101
1757939400000|2025-09-15 12:30:00|9697.8|9692.8|9694.8|9689.8|9698|9693|9693.8|9688.8|129
1757939700000|2025-09-15 12:35:00|9694.6|9689.6|9695.6|9690.6|9695.8|9690.8|9692.8|9687.8|120
1757940000000|2025-09-15 12:40:00|9695.3|9690.3|9695.6|9690.6|9698.3|9693.3|9695.3|9690.3|38
1757940300000|2025-09-15 12:45:00|9695.3|9690.3|9695.6|9690.6|9696.8|9691.8|9694.8|9689.8|38
1757940600000|2025-09-15 12:50:00|9695.3|9690.3|9695.3|9690.3|9696.1|9691.1|9693.8|9688.8|31
1757940900000|2025-09-15 12:55:00|9694.8|9689.8|9694.3|9689.3|9695.6|9690.6|9694.1|9689.1|59
1757941200000|2025-09-15 13:00:00|9694.1|9689.1|9694.8|9689.8|9695.8|9690.8|9691.8|9686.8|136
1757941500000|2025-09-15 13:05:00|9695.3|9690.3|9698.3|9693.3|9698.8|9693.8|9694.3|9689.3|38
1757941800000|2025-09-15 13:10:00|9698.8|9693.8|9698.3|9693.3|9699.1|9694.1|9696.3|9691.3|60
1757942100000|2025-09-15 13:15:00|9698.8|9693.8|9700.1|9695.1|9701.3|9696.3|9698.8|9693.8|87
1757942400000|2025-09-15 13:20:00|9700.3|9695.3|9701.6|9696.6|9702.1|9697.1|9698.3|9693.3|27
1757942700000|2025-09-15 13:25:00|9701.8|9696.8|9700.3|9695.3|9702.6|9697.6|9700.1|9695.1|45
1757943000000|2025-09-15 13:30:00|9700.6|9695.6|9700.3|9695.3|9702.3|9697.3|9699.6|9694.6|17
1757943300000|2025-09-15 13:35:00|9700.1|9695.1|9699.8|9694.8|9700.3|9695.3|9698.6|9693.6|31
1757943600000|2025-09-15 13:40:00|9699.6|9694.6|9698.3|9693.3|9700.1|9695.1|9697.3|9692.3|55
1757943900000|2025-09-15 13:45:00|9698.1|9693.1|9699.8|9694.8|9700.3|9695.3|9696.3|9691.3|43
1757944200000|2025-09-15 13:50:00|9700|9695|9703.1|9698.1|9703.8|9698.8|9699.8|9694.8|68
1757944500000|2025-09-15 13:55:00|9703.3|9698.3|9702.8|9697.8|9703.3|9698.3|9699.8|9694.8|71
1757944800000|2025-09-15 14:00:00|9703|9698|9706.8|9701.8|9706.8|9701.8|9703|9698|90
1757945100000|2025-09-15 14:05:00|9706.5|9701.5|9707.3|9702.3|9708|9703|9705.8|9700.8|112
1757945400000|2025-09-15 14:10:00|9707|9702|9706.3|9701.3|9707.8|9702.8|9705.3|9700.3|69
1757945700000|2025-09-15 14:15:00|9706.5|9701.5|9708|9703|9708.8|9703.8|9706.3|9701.3|89
1757946000000|2025-09-15 14:20:00|9708.3|9703.3|9707.5|9702.5|9708.5|9703.5|9706.3|9701.3|46
1757946300000|2025-09-15 14:25:00|9707.8|9702.8|9706.3|9701.3|9708.3|9703.3|9705.8|9700.8|25
1757946600000|2025-09-15 14:30:00|9706|9701|9705.8|9700.8|9707.5|9702.5|9704.5|9699.5|39
1757946900000|2025-09-15 14:35:00|9706|9701|9703.3|9698.3|9706.3|9701.3|9701.8|9696.8|87
1757947200000|2025-09-15 14:40:00|9703.5|9698.5|9706.3|9701.3|9707.8|9702.8|9703.5|9698.5|49
1757947500000|2025-09-15 14:45:00|9706|9701|9704.5|9699.5|9707|9702|9702.8|9697.8|45
1757947800000|2025-09-15 14:50:00|9704.3|9699.3|9703.8|9698.8|9705.5|9700.5|9703.5|9698.5|22
1757948100000|2025-09-15 14:55:00|9703.3|9698.3|9702.8|9697.8|9704|9699|9701.8|9696.8|148
1757948400000|2025-09-15 15:00:00|9703|9698|9701.5|9696.5|9703.8|9698.8|9701.3|9696.3|21
1757948700000|2025-09-15 15:05:00|9701.8|9696.8|9701|9696|9703|9698|9700.3|9695.3|23
1757949000000|2025-09-15 15:10:00|9701.3|9696.3|9700.8|9695.8|9701.8|9696.8|9699.8|9694.8|22
1757949300000|2025-09-15 15:15:00|9700.5|9695.5|9698.8|9693.8|9700.8|9695.8|9698.8|9693.8|16
1757949600000|2025-09-15 15:20:00|9699|9694|9698.8|9693.8|9700.3|9695.3|9698.5|9693.5|25
1757949900000|2025-09-15 15:25:00|9699|9694|9697|9692|9699.3|9694.3|9696.3|9691.3|14
1757950200000|2025-09-15 15:30:00|9697.3|9692.3|9696.8|9691.8|9697.8|9692.8|9695.5|9690.5|40
1757950500000|2025-09-15 15:35:00|9696.5|9691.5|9698.3|9693.3|9698.5|9693.5|9696.3|9691.3|33
1757950800000|2025-09-15 15:40:00|9698|9693|9698.8|9693.8|9698.8|9693.8|9696.3|9691.3|37
1757951100000|2025-09-15 15:45:00|9699|9694|9694.8|9689.8|9699.5|9694.5|9694.8|9689.8|58
1757951400000|2025-09-15 15:50:00|9695|9690|9693|9688|9695|9690|9692.3|9687.3|63
1757951700000|2025-09-15 15:55:00|9692.8|9687.8|9691.5|9686.5|9692.8|9687.8|9690.8|9685.8|112
1757952000000|2025-09-15 16:00:00|9691.8|9686.8|9690.8|9685.8|9691.8|9686.8|9689.2|9684.2|68
1757952300000|2025-09-15 16:05:00|9690.5|9685.5|9691.3|9686.3|9691.3|9686.3|9689.3|9684.3|51
1757952600000|2025-09-15 16:10:00|9691.5|9686.5|9695.8|9690.8|9695.8|9690.8|9691.3|9686.3|53
1757952900000|2025-09-15 16:15:00|9695.3|9690.3|9698.5|9693.5|9698.8|9693.8|9694.5|9689.5|115
1757953200000|2025-09-15 16:20:00|9698.3|9693.3|9697.8|9692.8|9699.3|9694.3|9697.5|9692.5|52
1757953500000|2025-09-15 16:25:00|9698|9693|9700.3|9695.3|9700.3|9695.3|9697.8|9692.8|29
1757953800000|2025-09-15 16:30:00|9700|9695|9698.8|9693.8|9701.3|9696.3|9698.3|9693.3|28
1757954100000|2025-09-15 16:35:00|9699|9694|9698.8|9693.8|9699.3|9694.3|9697.2|9692.2|36
1757954400000|2025-09-15 16:40:00|9699.2|9694.2|9698|9693|9699.8|9694.8|9697.2|9692.2|30
1757954700000|2025-09-15 16:45:00|9698.2|9693.2|9698.3|9693.3|9699.2|9694.2|9697.3|9692.3|11
1757955000000|2025-09-15 16:50:00|9698.5|9693.5|9700.5|9695.5|9700.7|9695.7|9698.5|9693.5|18
1757955300000|2025-09-15 16:55:00|9700.7|9695.7|9700.3|9695.3|9701.7|9696.7|9699.8|9694.8|25
1757955600000|2025-09-15 17:00:00|9700|9695|9700.2|9695.2|9700.5|9695.5|9699.2|9694.2|5
1757955900000|2025-09-15 17:05:00|9700.5|9695.5|9698.3|9693.3|9700.7|9695.7|9697.8|9692.8|12
1757956200000|2025-09-15 17:10:00|9698.5|9693.5|9699.3|9694.3|9699.5|9694.5|9698.2|9693.2|22
1757956500000|2025-09-15 17:15:00|9699|9694|9699.3|9694.3|9699.7|9694.7|9698.8|9693.8|7
1757956800000|2025-09-15 17:20:00|9699.5|9694.5|9699.7|9694.7|9700.2|9695.2|9699|9694|15
1757957100000|2025-09-15 17:25:00|9699.5|9694.5|9697.5|9692.5|9700.7|9695.7|9697.3|9692.3|19
1757957400000|2025-09-15 17:30:00|9697.2|9692.2|9694.2|9689.2|9697.3|9692.3|9694.2|9689.2|34
1757957700000|2025-09-15 17:35:00|9694.5|9689.5|9693.3|9688.3|9695.2|9690.2|9692.8|9687.8|112
1757958000000|2025-09-15 17:40:00|9693|9688|9693|9688|9693.3|9688.3|9692.2|9687.2|40
1757958300000|2025-09-15 17:45:00|9693.2|9688.2|9691.2|9686.2|9693.2|9688.2|9691|9686|18
1757958600000|2025-09-15 17:50:00|9691|9686|9690.2|9685.2|9691.2|9686.2|9688.7|9683.7|37
1757958900000|2025-09-15 17:55:00|9690.5|9685.5|9690.2|9685.2|9691.7|9686.7|9689.7|9684.7|32
1757959200000|2025-09-15 18:00:00|9690|9685|9690|9685|9690.5|9685.5|9689.2|9684.2|13
1757959500000|2025-09-15 18:05:00|9690.2|9685.2|9690.2|9685.2|9691|9686|9689.5|9684.5|9
1757959800000|2025-09-15 18:10:00|9690|9685|9691.2|9686.2|9691.2|9686.2|9689.2|9684.2|13
1757960100000|2025-09-15 18:15:00|9691|9686|9692|9687|9692.7|9687.7|9690.7|9685.7|31
1757960400000|2025-09-15 18:20:00|9691.7|9686.7|9691|9686|9692.2|9687.2|9691|9686|19
1757960700000|2025-09-15 18:25:00|9690.7|9685.7|9691.2|9686.2|9691.7|9686.7|9690.7|9685.7|37
1757961000000|2025-09-15 18:30:00|9691|9686|9690.5|9685.5|9692.2|9687.2|9690.2|9685.2|53
1757961300000|2025-09-15 18:35:00|9690.7|9685.7|9690.7|9685.7|9693.2|9688.2|9690.2|9685.2|21
1757961600000|2025-09-15 18:40:00|9691|9686|9691.7|9686.7|9692.7|9687.7|9690.7|9685.7|20
1757961900000|2025-09-15 18:45:00|9692|9687|9692.2|9687.2|9693.2|9688.2|9691.7|9686.7|34
1757962200000|2025-09-15 18:50:00|9692.5|9687.5|9691.7|9686.7|9693.2|9688.2|9691.7|9686.7|22
1757962500000|2025-09-15 18:55:00|9691.5|9686.5|9692|9687|9692.2|9687.2|9691.2|9686.2|131
1757962800000|2025-09-15 19:00:00|9691.7|9686.7|9692|9687|9692.2|9687.2|9690.7|9685.7|54
1757963100000|2025-09-15 19:05:00|9691.7|9686.7|9690.5|9685.5|9692.2|9687.2|9690.5|9685.5|12
1757963400000|2025-09-15 19:10:00|9690.7|9685.7|9690.7|9685.7|9691.7|9686.7|9690.2|9685.2|18
1757963700000|2025-09-15 19:15:00|9691|9686|9691.2|9686.2|9691.7|9686.7|9690.7|9685.7|59
1757964000000|2025-09-15 19:20:00|9691|9686|9690.7|9685.7|9691.7|9686.7|9690.5|9685.5|21
1757964300000|2025-09-15 19:25:00|9690.5|9685.5|9690.7|9685.7|9691|9686|9690.2|9685.2|18
1757964600000|2025-09-15 19:30:00|9690.5|9685.5|9690.2|9685.2|9690.7|9685.7|9689.7|9684.7|29
1757964900000|2025-09-15 19:35:00|9690.5|9685.5|9690.7|9685.7|9690.7|9685.7|9690.2|9685.2|20
1757965200000|2025-09-15 19:40:00|9691|9686|9692.2|9687.2|9693.2|9688.2|9690.2|9685.2|41
1757965500000|2025-09-15 19:45:00|9692.7|9687.7|9692.7|9687.7|9694.2|9689.2|9692.2|9687.2|46
1757965800000|2025-09-15 19:50:00|9693|9688|9693.2|9688.2|9694.5|9689.5|9693|9688|42
1757966100000|2025-09-15 19:55:00|9693.5|9688.5|9693.5|9688.5|9694.2|9689.2|9692.7|9687.7|69
1757966400000|2025-09-15 20:00:00|9693.2|9688.2|9693|9688|9694.2|9689.2|9692.2|9687.2|50
1757966700000|2025-09-15 20:05:00|9692.7|9687.7|9692.7|9687.7|9692.7|9687.7|9691.7|9686.7|8
1757967000000|2025-09-15 20:10:00|9692.5|9687.5|9692.7|9687.7|9693|9688|9692.2|9687.2|2
1757967300000|2025-09-15 20:15:00|9693|9688|9692.2|9687.2|9693|9688|9692|9687|11
1757967600000|2025-09-15 20:20:00|9692.5|9687.5|9693.7|9688.7|9693.7|9688.7|9692.2|9687.2|2
1757967900000|2025-09-15 20:25:00|9693.5|9688.5|9695.7|9690.7|9695.7|9690.7|9693.5|9688.5|17
1757968200000|2025-09-15 20:30:00|9695.5|9690.5|9697|9692|9697|9692|9695.5|9690.5|3
1757968500000|2025-09-15 20:35:00|9697.2|9692.2|9696.2|9691.2|9697.7|9692.7|9696|9691|12
1757968800000|2025-09-15 20:40:00|9696.4|9691.4|9697.7|9692.7|9697.7|9692.7|9696.4|9691.4|3
1757969100000|2025-09-15 20:45:00|9697.5|9692.5|9696.7|9691.7|9697.7|9692.7|9696.5|9691.5|2
1757969400000|2025-09-15 20:50:00|9697|9692|9698|9693|9698.2|9693.2|9697|9692|24
1757969700000|2025-09-15 20:55:00|9698.2|9693.2|9700.4|9695.4|9700.4|9695.4|9697.5|9692.5|27
1757980800000|2025-09-16 00:00:00|9697.4|9692.4|9696.6|9691.6|9697.6|9692.6|9694.4|9689.4|45
1757981100000|2025-09-16 00:05:00|9696.9|9691.9|9696.9|9691.9|9696.9|9691.9|9695.4|9690.4|20
1757981400000|2025-09-16 00:10:00|9697.1|9692.1|9696.9|9691.9|9697.9|9692.9|9696.1|9691.1|12
1757981700000|2025-09-16 00:15:00|9697.1|9692.1|9696.6|9691.6|9697.4|9692.4|9696.1|9691.1|2
1757982000000|2025-09-16 00:20:00|9696.9|9691.9|9697.1|9692.1|9697.6|9692.6|9696.4|9691.4|2
1757982300000|2025-09-16 00:25:00|9696.9|9691.9|9698.4|9693.4|9698.4|9693.4|9696.9|9691.9|0
1757982600000|2025-09-16 00:30:00|9698.1|9693.1|9699.4|9694.4|9699.6|9694.6|9697.9|9692.9|10
1757982900000|2025-09-16 00:35:00|9699.6|9694.6|9699.4|9694.4|9699.6|9694.6|9698.6|9693.6|5
1757983200000|2025-09-16 00:40:00|9699.1|9694.1|9699.4|9694.4|9699.6|9694.6|9698.9|9693.9|3
1757983500000|2025-09-16 00:45:00|9699.6|9694.6|9699.9|9694.9|9700.4|9695.4|9698.9|9693.9|34
1757983800000|2025-09-16 00:50:00|9699.6|9694.6|9700.6|9695.6|9701.1|9696.1|9699.6|9694.6|11
1757984100000|2025-09-16 00:55:00|9700.4|9695.4|9698.1|9693.1|9700.6|9695.6|9697.9|9692.9|4
1757984400000|2025-09-16 01:00:00|9697.9|9692.9|9698.1|9693.1|9698.4|9693.4|9696.6|9691.6|15
1757984700000|2025-09-16 01:05:00|9697.9|9692.9|9698.1|9693.1|9698.6|9693.6|9697.6|9692.6|16
1757985000000|2025-09-16 01:10:00|9697.9|9692.9|9697.4|9692.4|9698.4|9693.4|9697.1|9692.1|22
1757985300000|2025-09-16 01:15:00|9697.6|9692.6|9698.9|9693.9|9699.4|9694.4|9697.4|9692.4|6
1757985600000|2025-09-16 01:20:00|9698.6|9693.6|9699.9|9694.9|9700.1|9695.1|9698.6|9693.6|5
1757985900000|2025-09-16 01:25:00|9700.1|9695.1|9700.9|9695.9|9700.9|9695.9|9699.9|9694.9|6
1757986200000|2025-09-16 01:30:00|9701.1|9696.1|9699.1|9694.1|9701.1|9696.1|9698.6|9693.6|4
1757986500000|2025-09-16 01:35:00|9699.3|9694.3|9696.9|9691.9|9699.6|9694.6|9696.9|9691.9|12
1757986800000|2025-09-16 01:40:00|9696.6|9691.6|9696.4|9691.4|9697.1|9692.1|9695.1|9690.1|12
1757987100000|2025-09-16 01:45:00|9696.1|9691.1|9693.4|9688.4|9696.4|9691.4|9692.1|9687.1|49
1757987400000|2025-09-16 01:50:00|9693.6|9688.6|9693.6|9688.6|9693.9|9688.9|9692.4|9687.4|25
1757987700000|2025-09-16 01:55:00|9693.4|9688.4|9693.9|9688.9|9694.4|9689.4|9692.9|9687.9|4
1757988000000|2025-09-16 02:00:00|9693.6|9688.6|9691.9|9686.9|9693.6|9688.6|9691.9|9686.9|10
1757988300000|2025-09-16 02:05:00|9692.1|9687.1|9691.3|9686.3|9692.4|9687.4|9689.3|9684.3|34
1757988600000|2025-09-16 02:10:00|9691.6|9686.6|9690.3|9685.3|9691.6|9686.6|9689.8|9684.8|5
1757988900000|2025-09-16 02:15:00|9690.6|9685.6|9687.9|9682.9|9690.8|9685.8|9687.6|9682.6|57
1757989200000|2025-09-16 02:20:00|9688.1|9683.1|9688.4|9683.4|9688.6|9683.6|9686.1|9681.1|53
1757989500000|2025-09-16 02:25:00|9688.1|9683.1|9688.9|9683.9|9689.4|9684.4|9687.6|9682.6|4
1757989800000|2025-09-16 02:30:00|9688.6|9683.6|9689.6|9684.6|9689.6|9684.6|9687.9|9682.9|9
1757990100000|2025-09-16 02:35:00|9689.3|9684.3|9689.6|9684.6|9690.1|9685.1|9688.6|9683.6|17
1757990400000|2025-09-16 02:40:00|9689.3|9684.3|9689.6|9684.6|9690.8|9685.8|9689.3|9684.3|7
1757990700000|2025-09-16 02:45:00|9689.3|9684.3|9686.8|9681.8|9689.8|9684.8|9686.6|9681.6|13
1757991000000|2025-09-16 02:50:00|9687.1|9682.1|9686.6|9681.6|9687.1|9682.1|9686.1|9681.1|9
1757991300000|2025-09-16 02:55:00|9686.8|9681.8|9686.8|9681.8|9687.1|9682.1|9686.1|9681.1|2
1757991600000|2025-09-16 03:00:00|9686.6|9681.6|9686.6|9681.6|9688.1|9683.1|9685.6|9680.6|12
1757991900000|2025-09-16 03:05:00|9686.3|9681.3|9687.8|9682.8|9688.1|9683.1|9686.3|9681.3|4
1757992200000|2025-09-16 03:10:00|9687.6|9682.6|9687.1|9682.1|9688.1|9683.1|9686.6|9681.6|11
1757992500000|2025-09-16 03:15:00|9686.8|9681.8|9686.1|9681.1|9687.6|9682.6|9686.1|9681.1|0
1757992800000|2025-09-16 03:20:00|9686.3|9681.3|9685.8|9680.8|9686.3|9681.3|9684.6|9679.6|12
1757993100000|2025-09-16 03:25:00|9685.6|9680.6|9685.6|9680.6|9686.1|9681.1|9685.3|9680.3|4
1757993400000|2025-09-16 03:30:00|9685.3|9680.3|9681.1|9676.1|9685.6|9680.6|9680.4|9675.4|44
1757993700000|2025-09-16 03:35:00|9680.9|9675.9|9678.8|9673.8|9681.4|9676.4|9678.6|9673.6|58
1757994000000|2025-09-16 03:40:00|9679.1|9674.1|9679.1|9674.1|9679.8|9674.8|9678.8|9673.8|28
1757994300000|2025-09-16 03:45:00|9678.8|9673.8|9681.3|9676.3|9681.3|9676.3|9678.8|9673.8|5
1757994600000|2025-09-16 03:50:00|9681.6|9676.6|9683.3|9678.3|9683.8|9678.8|9681.6|9676.6|13
1757994900000|2025-09-16 03:55:00|9683.1|9678.1|9683.3|9678.3|9685.1|9680.1|9682.3|9677.3|16
1757995200000|2025-09-16 04:00:00|9683.1|9678.1|9685.1|9680.1|9686.6|9681.6|9683.1|9678.1|13
1757995500000|2025-09-16 04:05:00|9685.3|9680.3|9684.8|9679.8|9685.3|9680.3|9683.6|9678.6|6
1757995800000|2025-09-16 04:10:00|9685.1|9680.1|9684.6|9679.6|9685.1|9680.1|9684.1|9679.1|23
1757996100000|2025-09-16 04:15:00|9684.3|9679.3|9684.8|9679.8|9685.1|9680.1|9683.8|9678.8|5
1757996400000|2025-09-16 04:20:00|9685.1|9680.1|9683.8|9678.8|9685.3|9680.3|9683.6|9678.6|7
1757996700000|2025-09-16 04:25:00|9684.1|9679.1|9685.1|9680.1|9685.1|9680.1|9684.1|9679.1|3
1757997000000|2025-09-16 04:30:00|9684.8|9679.8|9684.1|9679.1|9685.3|9680.3|9683.6|9678.6|4
1757997300000|2025-09-16 04:35:00|9683.8|9678.8|9686.8|9681.8|9686.8|9681.8|9683.8|9678.8|7
1757997600000|2025-09-16 04:40:00|9687.1|9682.1|9685.8|9680.8|9687.3|9682.3|9685.6|9680.6|6
1757997900000|2025-09-16 04:45:00|9686.1|9681.1|9686.1|9681.1|9686.6|9681.6|9685.3|9680.3|3
1757998200000|2025-09-16 04:50:00|9686.3|9681.3|9685.3|9680.3|9686.6|9681.6|9685.3|9680.3|0
1757998500000|2025-09-16 04:55:00|9685.6|9680.6|9685.1|9680.1|9685.8|9680.8|9684.6|9679.6|11
1757998800000|2025-09-16 05:00:00|9684.8|9679.8|9685.3|9680.3|9685.8|9680.8|9684.3|9679.3|7
1757999100000|2025-09-16 05:05:00|9685.1|9680.1|9682.8|9677.8|9685.6|9680.6|9682.8|9677.8|3
1757999400000|2025-09-16 05:10:00|9683.1|9678.1|9682.8|9677.8|9683.6|9678.6|9682.3|9677.3|0
1757999700000|2025-09-16 05:15:00|9683.1|9678.1|9682.6|9677.6|9683.3|9678.3|9682.1|9677.1|6
1758000000000|2025-09-16 05:20:00|9682.8|9677.8|9683.8|9678.8|9684.1|9679.1|9682.6|9677.6|18
1758000300000|2025-09-16 05:25:00|9684.1|9679.1|9682.8|9677.8|9684.3|9679.3|9682.8|9677.8|16
1758000600000|2025-09-16 05:30:00|9682.6|9677.6|9682.6|9677.6|9683.3|9678.3|9681.8|9676.8|6
1758000900000|2025-09-16 05:35:00|9682.8|9677.8|9683.3|9678.3|9683.6|9678.6|9682.3|9677.3|2
1758001200000|2025-09-16 05:40:00|9683.6|9678.6|9684.3|9679.3|9684.6|9679.6|9683.3|9678.3|10
1758001500000|2025-09-16 05:45:00|9684.6|9679.6|9686.3|9681.3|9686.6|9681.6|9684.3|9679.3|9
1758001800000|2025-09-16 05:50:00|9686.6|9681.6|9684.3|9679.3|9686.6|9681.6|9683.6|9678.6|18
1758002100000|2025-09-16 05:55:00|9684.1|9679.1|9683.3|9678.3|9684.1|9679.1|9682.3|9677.3|16
1758002400000|2025-09-16 06:00:00|9683.1|9678.1|9681.1|9676.1|9683.3|9678.3|9679.3|9674.3|22
1758002700000|2025-09-16 06:05:00|9681.3|9676.3|9683|9678|9683.5|9678.5|9678.3|9673.3|31
1758003000000|2025-09-16 06:10:00|9683.3|9678.3|9679.6|9674.6|9683.3|9678.3|9678.8|9673.8|28
1758003300000|2025-09-16 06:15:00|9679.5|9674.5|9677.3|9672.3|9679.5|9674.5|9675.8|9670.8|48
1758003600000|2025-09-16 06:20:00|9677.5|9672.5|9676.3|9671.3|9677.8|9672.8|9673.3|9668.3|25
1758003900000|2025-09-16 06:25:00|9676|9671|9677.5|9672.5|9678.8|9673.8|9675.5|9670.5|25
1758004200000|2025-09-16 06:30:00|9677.8|9672.8|9676.3|9671.3|9678|9673|9676|9671|9
1758004500000|2025-09-16 06:35:00|9676.5|9671.5|9677.5|9672.5|9677.5|9672.5|9673.3|9668.3|15
1758004800000|2025-09-16 06:40:00|9677.8|9672.8|9676.3|9671.3|9678.5|9673.5|9676.3|9671.3|28
1758005100000|2025-09-16 06:45:00|9676|9671|9677.5|9672.5|9677.8|9672.8|9676|9671|16
1758005400000|2025-09-16 06:50:00|9677.8|9672.8|9678.5|9673.5|9680.3|9675.3|9677.5|9672.5|35
1758005700000|2025-09-16 06:55:00|9678.8|9673.8|9676.3|9671.3|9679.8|9674.8|9676|9671|28
1758006000000|2025-09-16 07:00:00|9676.5|9671.5|9672.8|9667.8|9676.8|9671.8|9672.5|9667.5|52
1758006300000|2025-09-16 07:05:00|9673|9668|9673.5|9668.5|9675|9670|9672.5|9667.5|40
1758006600000|2025-09-16 07:10:00|9673.3|9668.3|9670.5|9665.5|9674.2|9669.2|9669.8|9664.8|43
1758006900000|2025-09-16 07:15:00|9670.8|9665.8|9668.8|9663.8|9671.3|9666.3|9668.6|9663.6|17
1758007200000|2025-09-16 07:20:00|9668.6|9663.6|9669|9664|9670|9665|9667.3|9662.3|44
1758007500000|2025-09-16 07:25:00|9668.6|9663.6|9667.8|9662.8|9669|9664|9667.1|9662.1|15
1758007800000|2025-09-16 07:30:00|9667.6|9662.6|9671|9666|9671.5|9666.5|9666.5|9661.5|45
1758008100000|2025-09-16 07:35:00|9670.8|9665.8|9672.5|9667.5|9673|9668|9670.8|9665.8|44
1758008400000|2025-09-16 07:40:00|9672.7|9667.7|9672|9667|9675|9670|9671.8|9666.8|51
1758008700000|2025-09-16 07:45:00|9672.3|9667.3|9671|9666|9672.3|9667.3|9670|9665|27
1758009000000|2025-09-16 07:50:00|9670.8|9665.8|9670|9665|9671|9666|9667.7|9662.7|75
1758009300000|2025-09-16 07:55:00|9670.5|9665.5|9673.2|9668.2|9674|9669|9670|9665|49
1758009600000|2025-09-16 08:00:00|9673.5|9668.5|9676.2|9671.2|9676.5|9671.5|9672.7|9667.7|77
1758009900000|2025-09-16 08:05:00|9676.5|9671.5|9675|9670|9677|9672|9674.5|9669.5|43
1758010200000|2025-09-16 08:10:00|9674.7|9669.7|9672.5|9667.5|9676|9671|9672|9667|70
1758010500000|2025-09-16 08:15:00|9672.2|9667.2|9670|9665|9673.2|9668.2|9668|9663|133
1758010800000|2025-09-16 08:20:00|9669.7|9664.7|9673.7|9668.7|9674.2|9669.2|9669.2|9664.2|41
1758011100000|2025-09-16 08:25:00|9673.5|9668.5|9673.7|9668.7|9676|9671|9673|9668|61
1758011400000|2025-09-16 08:30:00|9674|9669|9676.2|9671.2|9677.5|9672.5|9674|9669|84
1758011700000|2025-09-16 08:35:00|9676.5|9671.5|9677.5|9672.5|9678.2|9673.2|9676.5|9671.5|36
1758012000000|2025-09-16 08:40:00|9677.7|9672.7|9677.5|9672.5|9678.5|9673.5|9676.7|9671.7|63
1758012300000|2025-09-16 08:45:00|9677.2|9672.2|9677|9672|9678|9673|9676.5|9671.5|43
1758012600000|2025-09-16 08:50:00|9676.5|9671.5|9675.5|9670.5|9676.5|9671.5|9674|9669|56
1758012900000|2025-09-16 08:55:00|9675.7|9670.7|9675.7|9670.7|9676|9671|9673.5|9668.5|47
1758013200000|2025-09-16 09:00:00|9675.5|9670.5|9673.2|9668.2|9675.7|9670.7|9672|9667|70
1758013500000|2025-09-16 09:05:00|9673.5|9668.5|9670.7|9665.7|9673.7|9668.7|9670|9665|61
1758013800000|2025-09-16 09:10:00|9670.5|9665.5|9667|9662|9670.7|9665.7|9665.5|9660.5|141
1758014100000|2025-09-16 09:15:00|9667.2|9662.2|9665.5|9660.5|9667.2|9662.2|9664.7|9659.7|64
1758014400000|2025-09-16 09:20:00|9665.7|9660.7|9666|9661|9666.5|9661.5|9663.7|9658.7|47
1758014700000|2025-09-16 09:25:00|9666.7|9661.7|9666.7|9661.7|9668|9663|9666.5|9661.5|49
1758015000000|2025-09-16 09:30:00|9666.5|9661.5|9666.5|9661.5|9667.2|9662.2|9664.7|9659.7|34
1758015300000|2025-09-16 09:35:00|9666.7|9661.7|9664|9659|9667.5|9662.5|9663.5|9658.5|114
1758015600000|2025-09-16 09:40:00|9663.7|9658.7|9661.5|9656.5|9664.5|9659.5|9661.2|9656.2|38
1758015900000|2025-09-16 09:45:00|9661.2|9656.2|9661.2|9656.2|9661.5|9656.5|9659|9654|61
1758016200000|2025-09-16 09:50:00|9661.5|9656.5|9660.5|9655.5|9662|9657|9659|9654|34
1758016500000|2025-09-16 09:55:00|9660.7|9655.7|9662.5|9657.5|9663.2|9658.2|9660.2|9655.2|53
1758016800000|2025-09-16 10:00:00|9662.2|9657.2|9666|9661|9666|9661|9662.2|9657.2|28
1758017100000|2025-09-16 10:05:00|9665.7|9660.7|9666.7|9661.7|9668.2|9663.2|9665.7|9660.7|52
1758017400000|2025-09-16 10:10:00|9667|9662|9668|9663|9668.5|9663.5|9665.7|9660.7|65
1758017700000|2025-09-16 10:15:00|9668.2|9663.2|9667|9662|9669|9664|9666|9661|82
1758018000000|2025-09-16 10:20:00|9666.7|9661.7|9664.5|9659.5|9666.7|9661.7|9663.7|9658.7|21
1758018300000|2025-09-16 10:25:00|9664.7|9659.7|9664|9659|9666.5|9661.5|9663.5|9658.5|24
1758018600000|2025-09-16 10:30:00|9663.7|9658.7|9665.7|9660.7|9666.2|9661.2|9661.5|9656.5|56
1758018900000|2025-09-16 10:35:00|9666|9661|9666|9661|9667.5|9662.5|9665.7|9660.7|62
1758019200000|2025-09-16 10:40:00|9665.7|9660.7|9666.7|9661.7|9667.5|9662.5|9665.5|9660.5|89
1758019500000|2025-09-16 10:45:00|9666.5|9661.5|9667.2|9662.2|9667.5|9662.5|9666|9661|51
1758019800000|2025-09-16 10:50:00|9667|9662|9667.5|9662.5|9668.5|9663.5|9666|9661|42
1758020100000|2025-09-16 10:55:00|9668|9663|9667.5|9662.5|9668|9663|9665|9660|30
1758020400000|2025-09-16 11:00:00|9667.2|9662.2|9667.5|9662.5|9668.5|9663.5|9664.5|9659.5|44
1758020700000|2025-09-16 11:05:00|9667.7|9662.7|9668.9|9663.9|9670.5|9665.5|9667.5|9662.5|36
1758021000000|2025-09-16 11:10:00|9668.7|9663.7|9670.5|9665.5|9670.9|9665.9|9668.7|9663.7|20
1758021300000|2025-09-16 11:15:00|9670.4|9665.4|9668.5|9663.5|9670.9|9665.9|9668.5|9663.5|9
1758021600000|2025-09-16 11:20:00|9668.2|9663.2|9668.2|9663.2|9669.4|9664.4|9667.5|9662.5|12
1758021900000|2025-09-16 11:25:00|9667.9|9662.9|9669.9|9664.9|9670.2|9665.2|9667.7|9662.7|12
1758022200000|2025-09-16 11:30:00|9670.2|9665.2|9669.4|9664.4|9670.4|9665.4|9668.9|9663.9|15
1758022500000|2025-09-16 11:35:00|9669.5|9664.5|9665.9|9660.9|9669.5|9664.5|9665.4|9660.4|15
1758022800000|2025-09-16 11:40:00|9665.7|9660.7|9661.7|9656.7|9666|9661|9660|9655|40
1758023100000|2025-09-16 11:45:00|9661.5|9656.5|9663|9658|9664.5|9659.5|9660.5|9655.5|109
1758023400000|2025-09-16 11:50:00|9662.7|9657.7|9657.7|9652.7|9663.2|9658.2|9656.5|9651.5|110
1758023700000|2025-09-16 11:55:00|9657.5|9652.5|9661.2|9656.2|9661.5|9656.5|9656|9651|83
1758024000000|2025-09-16 12:00:00|9661|9656|9661.4|9656.4|9662|9657|9660.2|9655.2|93
1758024300000|2025-09-16 12:05:00|9661.2|9656.2|9665.5|9660.5|9665.9|9660.9|9661|9656|93
1758024600000|2025-09-16 12:10:00|9665.7|9660.7|9667.5|9662.5|9668|9663|9664.9|9659.9|118
1758024900000|2025-09-16 12:15:00|9667.2|9662.2|9667.2|9662.2|9668|9663|9665.5|9660.5|27
1758025200000|2025-09-16 12:20:00|9667|9662|9668.2|9663.2|9668.7|9663.7|9666.2|9661.2|37
1758025500000|2025-09-16 12:25:00|9667.9|9662.9|9667.1|9658.1|9669.4|9664.4|9667.1|9658.1|43
1758025800000|2025-09-16 12:30:00|9667.6|9658.6|9673.7|9668.7|9678.6|9673.6|9664.4|9658.6|323
1758026100000|2025-09-16 12:35:00|9673.5|9668.5|9669.4|9664.4|9674.4|9669.4|9664.5|9659.5|186
1758026400000|2025-09-16 12:40:00|9669.7|9664.7|9672.4|9667.4|9674.2|9669.2|9668.7|9663.7|103
1758026700000|2025-09-16 12:45:00|9672.7|9667.7|9667.2|9662.2|9673.9|9668.9|9667|9662|87
1758027000000|2025-09-16 12:50:00|9667|9662|9666.5|9661.5|9670.7|9665.7|9666|9661|41
1758027300000|2025-09-16 12:55:00|9666.7|9661.7|9668.7|9663.7|9669.9|9664.9|9666.5|9661.5|141
1758027600000|2025-09-16 13:00:00|9668.5|9663.5|9666|9661|9669.2|9664.2|9664|9659|63
1758027900000|2025-09-16 13:05:00|9665.7|9660.7|9666.2|9661.2|9666.9|9661.9|9663.4|9658.4|59
1758028200000|2025-09-16 13:10:00|9665.9|9660.9|9664|9659|9666.9|9661.9|9663|9658|105
1758028500000|2025-09-16 13:15:00|9664.3|9659.3|9664|9659|9665.9|9660.9|9663.1|9658.1|22
1758028800000|2025-09-16 13:20:00|9663.9|9658.9|9657|9652|9664.2|9659.2|9656.9|9651.9|95
1758029100000|2025-09-16 13:25:00|9656.7|9651.7|9655.2|9650.2|9656.9|9651.9|9653.7|9648.7|129
1758029400000|2025-09-16 13:30:00|9654.9|9649.9|9655.5|9650.5|9656.7|9651.7|9652|9647|100
1758029700000|2025-09-16 13:35:00|9655.4|9650.4|9651.9|9646.9|9655.7|9650.7|9650.7|9645.7|175
1758030000000|2025-09-16 13:40:00|9652|9647|9656|9651|9656.7|9651.7|9651.5|9646.5|119
1758030300000|2025-09-16 13:45:00|9656.2|9651.2|9652.9|9647.9|9659.9|9654.9|9652.4|9647.4|125
1758030600000|2025-09-16 13:50:00|9652.4|9647.4|9652.4|9647.4|9653.9|9648.9|9651.2|9646.2|163
1758030900000|2025-09-16 13:55:00|9652.7|9647.7|9652.7|9647.7|9654.9|9649.9|9652|9647|79
1758031200000|2025-09-16 14:00:00|9652.9|9647.9|9647.9|9642.9|9654.7|9649.7|9647.9|9642.9|219
1758031500000|2025-09-16 14:05:00|9647.7|9642.7|9645.2|9640.2|9647.7|9642.7|9641.9|9636.9|461
1758031800000|2025-09-16 14:10:00|9644.9|9639.9|9641.9|9636.9|9645.4|9640.4|9641.9|9636.9|203
1758032100000|2025-09-16 14:15:00|9641.4|9636.4|9640.7|9635.7|9641.9|9636.9|9635.9|9630.9|378
1758032400000|2025-09-16 14:20:00|9640.9|9635.9|9641.4|9636.4|9643.7|9638.7|9639.2|9634.2|194
1758032700000|2025-09-16 14:25:00|9641.9|9636.9|9640.4|9635.4|9644.4|9639.4|9638.9|9633.9|134
1758033000000|2025-09-16 14:30:00|9639.9|9634.9|9641.9|9636.9|9641.9|9636.9|9637.4|9632.4|220
1758033300000|2025-09-16 14:35:00|9641.7|9636.7|9642.4|9637.4|9645.4|9640.4|9640.2|9635.2|148
1758033600000|2025-09-16 14:40:00|9642.7|9637.7|9639.7|9634.7|9642.9|9637.9|9638.7|9633.7|129
1758033900000|2025-09-16 14:45:00|9639.9|9634.9|9638.9|9633.9|9641.9|9636.9|9638.4|9633.4|135
1758034200000|2025-09-16 14:50:00|9639.4|9634.4|9640.9|9635.9|9640.9|9635.9|9638.2|9633.2|119
1758034500000|2025-09-16 14:55:00|9641.2|9636.2|9636.4|9631.4|9641.2|9636.2|9635.4|9630.4|193
1758034800000|2025-09-16 15:00:00|9636.7|9631.7|9644.4|9639.4|9644.7|9639.7|9635.4|9630.4|299
1758035100000|2025-09-16 15:05:00|9643.9|9638.9|9644.9|9639.9|9646.9|9641.9|9642.9|9637.9|115
1758035400000|2025-09-16 15:10:00|9644.7|9639.7|9646.7|9641.7|9647.4|9642.4|9643.7|9638.7|55
1758035700000|2025-09-16 15:15:00|9646.9|9641.9|9645.9|9640.9|9647.9|9642.9|9645.9|9640.9|85
1758036000000|2025-09-16 15:20:00|9646.2|9641.2|9642.9|9637.9|9646.7|9641.7|9642.4|9637.4|74
1758036300000|2025-09-16 15:25:00|9643.2|9638.2|9645.2|9640.2|9646.4|9641.4|9642.4|9637.4|34
1758036600000|2025-09-16 15:30:00|9645.4|9640.4|9647.7|9642.7|9648.9|9643.9|9644.7|9639.7|73
1758036900000|2025-09-16 15:35:00|9647.4|9642.4|9647.2|9642.2|9648.4|9643.4|9645.9|9640.9|70
1758037200000|2025-09-16 15:40:00|9647.4|9642.4|9646.9|9641.9|9648.7|9643.7|9646.4|9641.4|88
1758037500000|2025-09-16 15:45:00|9646.7|9641.7|9645.4|9640.4|9646.7|9641.7|9643.9|9638.9|41
1758037800000|2025-09-16 15:50:00|9645.6|9640.6|9640.4|9635.4|9645.6|9640.6|9640.2|9635.2|177
1758038100000|2025-09-16 15:55:00|9640.2|9635.2|9639.9|9634.9|9642.6|9637.6|9639.4|9634.4|157
1758038400000|2025-09-16 16:00:00|9640.1|9635.1|9638.4|9633.4|9640.4|9635.4|9637.9|9632.9|46
1758038700000|2025-09-16 16:05:00|9638.2|9633.2|9638.4|9633.4|9639.6|9634.6|9637.9|9632.9|55
1758039000000|2025-09-16 16:10:00|9637.9|9632.9|9634.6|9629.6|9638.6|9633.6|9634.4|9629.4|66
1758039300000|2025-09-16 16:15:00|9634.4|9629.4|9632.4|9627.4|9634.9|9629.9|9631.9|9626.9|100
1758039600000|2025-09-16 16:20:00|9631.9|9626.9|9631.9|9626.9|9632.9|9627.9|9630.9|9625.9|111
1758039900000|2025-09-16 16:25:00|9631.7|9626.7|9630.9|9625.9|9631.9|9626.9|9627.9|9622.9|83
1758040200000|2025-09-16 16:30:00|9630.4|9625.4|9626.9|9621.9|9630.9|9625.9|9626.4|9621.4|65
1758040500000|2025-09-16 16:35:00|9627.1|9622.1|9626.9|9621.9|9629.4|9624.4|9626.9|9621.9|111
1758040800000|2025-09-16 16:40:00|9627.1|9622.1|9624.9|9619.9|9627.4|9622.4|9624.2|9619.2|75
1758041100000|2025-09-16 16:45:00|9624.6|9619.6|9626.6|9621.6|9627.1|9622.1|9623.9|9618.9|34
1758041400000|2025-09-16 16:50:00|9626.4|9621.4|9625.9|9620.9|9627.9|9622.9|9625.9|9620.9|39
1758041700000|2025-09-16 16:55:00|9626.1|9621.1|9627.9|9622.9|9628.4|9623.4|9625.2|9620.2|121
1758042000000|2025-09-16 17:00:00|9628.1|9623.1|9627.4|9622.4|9628.4|9623.4|9624.9|9619.9|62
1758042300000|2025-09-16 17:05:00|9627.6|9622.6|9626.9|9621.9|9629.4|9624.4|9626.9|9621.9|29
1758042600000|2025-09-16 17:10:00|9627.1|9622.1|9620.9|9615.9|9627.4|9622.4|9620.9|9615.9|74
1758042900000|2025-09-16 17:15:00|9620.6|9615.6|9621.4|9616.4|9622.4|9617.4|9620.4|9615.4|121
1758043200000|2025-09-16 17:20:00|9621.9|9616.9|9621.9|9616.9|9622.4|9617.4|9619.6|9614.6|104
1758043500000|2025-09-16 17:25:00|9622.1|9617.1|9624.9|9619.9|9625.4|9620.4|9621.9|9616.9|53
1758043800000|2025-09-16 17:30:00|9624.6|9619.6|9623.9|9618.9|9624.9|9619.9|9622.9|9617.9|40
1758044100000|2025-09-16 17:35:00|9624.1|9619.1|9624.9|9619.9|9625.9|9620.9|9622.9|9617.9|124
1758044400000|2025-09-16 17:40:00|9624.6|9619.6|9627.4|9622.4|9628.1|9623.1|9624.6|9619.6|42
1758044700000|2025-09-16 17:45:00|9627.1|9622.1|9624.9|9619.9|9627.9|9622.9|9624.9|9619.9|34
1758045000000|2025-09-16 17:50:00|9624.6|9619.6|9626.4|9621.4|9626.9|9621.9|9624.4|9619.4|27
1758045300000|2025-09-16 17:55:00|9626.6|9621.6|9627.4|9622.4|9628.4|9623.4|9626.1|9621.1|50
1758045600000|2025-09-16 18:00:00|9627.6|9622.6|9627.1|9622.1|9628.6|9623.6|9626.9|9621.9|30
1758045900000|2025-09-16 18:05:00|9627.4|9622.4|9625.4|9620.4|9627.9|9622.9|9624.9|9619.9|31
1758046200000|2025-09-16 18:10:00|9625.6|9620.6|9625.1|9620.1|9626.9|9621.9|9624.4|9619.4|19
1758046500000|2025-09-16 18:15:00|9624.9|9619.9|9625.4|9620.4|9626.8|9621.8|9623.9|9618.9|23
1758046800000|2025-09-16 18:20:00|9624.9|9619.9|9624.9|9619.9|9625.9|9620.9|9623.6|9618.6|30
1758047100000|2025-09-16 18:25:00|9625.1|9620.1|9625.9|9620.9|9626.4|9621.4|9624.9|9619.9|30
1758047400000|2025-09-16 18:30:00|9625.6|9620.6|9627.9|9622.9|9628.1|9623.1|9625.6|9620.6|42
1758047700000|2025-09-16 18:35:00|9627.6|9622.6|9627.8|9622.8|9628.8|9623.8|9626.4|9621.4|19
1758048000000|2025-09-16 18:40:00|9627.9|9622.9|9628.6|9623.6|9629.4|9624.4|9627.9|9622.9|12
1758048300000|2025-09-16 18:45:00|9628.4|9623.4|9629.4|9624.4|9629.6|9624.6|9628.4|9623.4|28
1758048600000|2025-09-16 18:50:00|9629.3|9624.3|9630.1|9625.1|9630.8|9625.8|9628.4|9623.4|32
1758048900000|2025-09-16 18:55:00|9629.9|9624.9|9626.9|9621.9|9630.1|9625.1|9625.9|9620.9|205
1758049200000|2025-09-16 19:00:00|9627.1|9622.1|9627.9|9622.9|9628.8|9623.8|9626.9|9621.9|40
1758049500000|2025-09-16 19:05:00|9628.1|9623.1|9627.6|9622.6|9628.1|9623.1|9626.9|9621.9|22
1758049800000|2025-09-16 19:10:00|9627.9|9622.9|9625.9|9620.9|9627.9|9622.9|9625.9|9620.9|54
1758050100000|2025-09-16 19:15:00|9626.1|9621.1|9626.8|9621.8|9627.8|9622.8|9625.9|9620.9|26
1758050400000|2025-09-16 19:20:00|9626.9|9621.9|9629.4|9624.4|9630.3|9625.3|9626.9|9621.9|30
1758050700000|2025-09-16 19:25:00|9629.1|9624.1|9629.8|9624.8|9629.8|9624.8|9629.1|9624.1|18
1758051000000|2025-09-16 19:30:00|9629.9|9624.9|9631.3|9626.3|9631.8|9626.8|9629.6|9624.6|85
1758051300000|2025-09-16 19:35:00|9631.6|9626.6|9632.3|9627.3|9632.8|9627.8|9631.3|9626.3|40
1758051600000|2025-09-16 19:40:00|9632.1|9627.1|9632.4|9627.4|9633.3|9628.3|9631.9|9626.9|34
1758051900000|2025-09-16 19:45:00|9632.1|9627.1|9631.3|9626.3|9632.4|9627.4|9631.3|9626.3|235
1758052200000|2025-09-16 19:50:00|9631.1|9626.1|9633.8|9628.8|9633.8|9628.8|9631.1|9626.1|62
1758052500000|2025-09-16 19:55:00|9633.6|9628.6|9632.4|9627.4|9633.8|9628.8|9632.1|9627.1|74
1758052800000|2025-09-16 20:00:00|9632.3|9627.3|9632.8|9627.8|9633.1|9628.1|9632.3|9627.3|24
1758053100000|2025-09-16 20:05:00|9633.3|9628.3|9631.4|9626.4|9633.3|9628.3|9631.4|9626.4|14
1758053400000|2025-09-16 20:10:00|9631.1|9626.1|9630.6|9625.6|9631.4|9626.4|9630.4|9625.4|7
1758053700000|2025-09-16 20:15:00|9630.8|9625.8|9630.6|9625.6|9630.8|9625.8|9630.1|9625.1|17
1758054000000|2025-09-16 20:20:00|9630.8|9625.8|9628.6|9623.6|9630.8|9625.8|9628.6|9623.6|10
1758054300000|2025-09-16 20:25:00|9628.3|9623.3|9629.1|9624.1|9629.8|9624.8|9627.9|9622.9|6
1758054600000|2025-09-16 20:30:00|9628.8|9623.8|9629.1|9624.1|9629.6|9624.6|9628.8|9623.8|24
1758054900000|2025-09-16 20:35:00|9628.8|9623.8|9630.3|9625.3|9630.6|9625.6|9628.8|9623.8|10
1758055200000|2025-09-16 20:40:00|9630.1|9625.1|9630.6|9625.6|9631.1|9626.1|9630.1|9625.1|7
1758055500000|2025-09-16 20:45:00|9630.3|9625.3|9630.8|9625.8|9631.3|9626.3|9630.3|9625.3|12
1758055800000|2025-09-16 20:50:00|9630.6|9625.6|9629.3|9624.3|9630.6|9625.6|9627.8|9622.8|16
1758056100000|2025-09-16 20:55:00|9629.6|9624.6|9628.6|9623.6|9629.6|9624.6|9627.6|9622.6|16
1758067200000|2025-09-17 00:00:00|9625.5|9620.5|9626.3|9621.3|9627.5|9622.5|9625.3|9620.3|47
1758067500000|2025-09-17 00:05:00|9626.5|9621.5|9625.8|9620.8|9628.3|9623.3|9625.8|9620.8|14
1758067800000|2025-09-17 00:10:00|9625.5|9620.5|9624|9619|9625.5|9620.5|9623.5|9618.5|18
1758068100000|2025-09-17 00:15:00|9624.3|9619.3|9623.5|9618.5|9624.3|9619.3|9622.5|9617.5|5
1758068400000|2025-09-17 00:20:00|9623.8|9618.8|9624|9619|9625.3|9620.3|9623.5|9618.5|3
1758068700000|2025-09-17 00:25:00|9623.8|9618.8|9625.8|9620.8|9626.3|9621.3|9623.8|9618.8|9
1758069000000|2025-09-17 00:30:00|9625.5|9620.5|9628|9623|9629|9624|9625.3|9620.3|16
1758069300000|2025-09-17 00:35:00|9627.8|9622.8|9630.3|9625.3|9630.3|9625.3|9627.8|9622.8|28
1758069600000|2025-09-17 00:40:00|9630.5|9625.5|9633.5|9628.5|9633.5|9628.5|9630|9625|12
1758069900000|2025-09-17 00:45:00|9633.8|9628.8|9632.3|9627.3|9634.3|9629.3|9632.3|9627.3|16
1758070200000|2025-09-17 00:50:00|9632.5|9627.5|9633.3|9628.3|9634|9629|9632|9627|24
1758070500000|2025-09-17 00:55:00|9633|9628|9634.3|9629.3|9634.8|9629.8|9632.3|9627.3|54
1758070800000|2025-09-17 01:00:00|9634.5|9629.5|9634.8|9629.8|9635.3|9630.3|9633.3|9628.3|31
1758071100000|2025-09-17 01:05:00|9634.5|9629.5|9633.8|9628.8|9635.8|9630.8|9633.3|9628.3|22
1758071400000|2025-09-17 01:10:00|9633.5|9628.5|9633.8|9628.8|9634.3|9629.3|9632.8|9627.8|25
1758071700000|2025-09-17 01:15:00|9633.5|9628.5|9634.8|9629.8|9636.3|9631.3|9633.5|9628.5|29
1758072000000|2025-09-17 01:20:00|9634.5|9629.5|9634.5|9629.5|9635.3|9630.3|9633.5|9628.5|30
1758072300000|2025-09-17 01:25:00|9634.3|9629.3|9635.8|9630.8|9635.8|9630.8|9633.8|9628.8|20
1758072600000|2025-09-17 01:30:00|9635.5|9630.5|9638.5|9633.5|9639|9634|9635.3|9630.3|46
1758072900000|2025-09-17 01:35:00|9638.3|9633.3|9637.3|9632.3|9639|9634|9636.3|9631.3|66
1758073200000|2025-09-17 01:40:00|9637|9632|9637|9632|9637.5|9632.5|9636.5|9631.5|29
1758073500000|2025-09-17 01:45:00|9637.3|9632.3|9635.8|9630.8|9637.5|9632.5|9635.3|9630.3|34
1758073800000|2025-09-17 01:50:00|9636|9631|9635.3|9630.3|9636|9631|9634.3|9629.3|28
1758074100000|2025-09-17 01:55:00|9635.5|9630.5|9635.5|9630.5|9636|9631|9634.3|9629.3|24
1758074400000|2025-09-17 02:00:00|9635.8|9630.8|9636.5|9631.5|9636.8|9631.8|9635.3|9630.3|7
1758074700000|2025-09-17 02:05:00|9636.8|9631.8|9636.3|9631.3|9637.3|9632.3|9634.8|9629.8|25
1758075000000|2025-09-17 02:10:00|9636|9631|9636.5|9631.5|9637.2|9632.2|9636|9631|7
1758075300000|2025-09-17 02:15:00|9636.3|9631.3|9635.8|9630.8|9636.5|9631.5|9634.8|9629.8|12
1758075600000|2025-09-17 02:20:00|9635.5|9630.5|9636.2|9631.2|9636.8|9631.8|9635.5|9630.5|13
1758075900000|2025-09-17 02:25:00|9636|9631|9636.8|9631.8|9636.8|9631.8|9634.5|9629.5|16
1758076200000|2025-09-17 02:30:00|9637|9632|9638.5|9633.5|9638.8|9633.8|9636.8|9631.8|7
1758076500000|2025-09-17 02:35:00|9638.3|9633.3|9638.8|9633.8|9639|9634|9637.8|9632.8|21
1758076800000|2025-09-17 02:40:00|9639|9634|9637|9632|9639|9634|9636.5|9631.5|25
1758077100000|2025-09-17 02:45:00|9637.2|9632.2|9636.7|9631.7|9637.3|9632.3|9636.3|9631.3|12
1758077400000|2025-09-17 02:50:00|9636.5|9631.5|9636|9631|9637|9632|9635.3|9630.3|20
1758077700000|2025-09-17 02:55:00|9635.8|9630.8|9636.3|9631.3|9636.5|9631.5|9634.7|9629.7|13
1758078000000|2025-09-17 03:00:00|9636.5|9631.5|9637.3|9632.3|9637.5|9632.5|9635.5|9630.5|11
1758078300000|2025-09-17 03:05:00|9637.2|9632.2|9636.3|9631.3|9637.2|9632.2|9636|9631|12
1758078600000|2025-09-17 03:10:00|9636|9631|9635.5|9630.5|9636.5|9631.5|9635.3|9630.3|4
1758078900000|2025-09-17 03:15:00|9635.7|9630.7|9636|9631|9636|9631|9634.7|9629.7|6
1758079200000|2025-09-17 03:20:00|9635.8|9630.8|9635.5|9630.5|9635.8|9630.8|9634.7|9629.7|10
1758079500000|2025-09-17 03:25:00|9635.2|9630.2|9636.2|9631.2|9636.7|9631.7|9635.2|9630.2|1
1758079800000|2025-09-17 03:30:00|9636.5|9631.5|9636.2|9631.2|9636.5|9631.5|9635.5|9630.5|7
1758080100000|2025-09-17 03:35:00|9636.5|9631.5|9636.2|9631.2|9636.5|9631.5|9635.5|9630.5|13
1758080400000|2025-09-17 03:40:00|9636.5|9631.5|9636.2|9631.2|9636.5|9631.5|9635.7|9630.7|5
1758080700000|2025-09-17 03:45:00|9636|9631|9637.5|9632.5|9637.5|9632.5|9636|9631|9
1758081000000|2025-09-17 03:50:00|9637.7|9632.7|9638.2|9633.2|9638.2|9633.2|9637.2|9632.2|13
1758081300000|2025-09-17 03:55:00|9638.3|9633.3|9638|9633|9638.7|9633.7|9638|9633|35
1758081600000|2025-09-17 04:00:00|9638.2|9633.2|9638.2|9633.2|9639.2|9634.2|9637.7|9632.7|27
1758081900000|2025-09-17 04:05:00|9638.5|9633.5|9637.7|9632.7|9638.7|9633.7|9637.5|9632.5|5
1758082200000|2025-09-17 04:10:00|9637.5|9632.5|9638|9633|9638.2|9633.2|9637.2|9632.2|13
1758082500000|2025-09-17 04:15:00|9637.7|9632.7|9637.5|9632.5|9638.2|9633.2|9637.2|9632.2|8
1758082800000|2025-09-17 04:20:00|9637.2|9632.2|9637|9632|9637.5|9632.5|9636.2|9631.2|15
1758083100000|2025-09-17 04:25:00|9636.8|9631.8|9636.7|9631.7|9637.2|9632.2|9636.2|9631.2|11
1758083400000|2025-09-17 04:30:00|9637|9632|9637|9632|9637.7|9632.7|9636.7|9631.7|9
1758083700000|2025-09-17 04:35:00|9636.8|9631.8|9636.7|9631.7|9637|9632|9636.5|9631.5|0
1758084000000|2025-09-17 04:40:00|9637|9632|9637|9632|9637.7|9632.7|9636.5|9631.5|4
1758084300000|2025-09-17 04:45:00|9636.7|9631.7|9637|9632|9637.7|9632.7|9636.5|9631.5|10
1758084600000|2025-09-17 04:50:00|9637.2|9632.2|9635.7|9630.7|9637.7|9632.7|9635.7|9630.7|3
1758084900000|2025-09-17 04:55:00|9635.5|9630.5|9636.2|9631.2|9636.5|9631.5|9635.2|9630.2|9
1758085200000|2025-09-17 05:00:00|9636|9631|9633.7|9628.7|9636|9631|9633.7|9628.7|18
1758085500000|2025-09-17 05:05:00|9633.5|9628.5|9633.2|9628.2|9633.5|9628.5|9632.7|9627.7|14
1758085800000|2025-09-17 05:10:00|9633|9628|9633.8|9628.8|9633.8|9628.8|9633|9628|6
1758086100000|2025-09-17 05:15:00|9634.2|9629.2|9633.5|9628.5|9634.3|9629.3|9632.8|9627.8|17
1758086400000|2025-09-17 05:20:00|9633.8|9628.8|9635.2|9630.2|9635.3|9630.3|9633.8|9628.8|4
1758086700000|2025-09-17 05:25:00|9635|9630|9635|9630|9635.3|9630.3|9634.3|9629.3|8
1758087000000|2025-09-17 05:30:00|9634.7|9629.7|9634.8|9629.8|9635.3|9630.3|9634.3|9629.3|2
1758087300000|2025-09-17 05:35:00|9634.7|9629.7|9635|9630|9635.3|9630.3|9634.7|9629.7|2
1758087600000|2025-09-17 05:40:00|9634.8|9629.8|9636|9631|9636|9631|9634.3|9629.3|32
1758087900000|2025-09-17 05:45:00|9635.8|9630.8|9633.7|9628.7|9636|9631|9633.5|9628.5|13
1758088200000|2025-09-17 05:50:00|9634|9629|9635.5|9630.5|9635.7|9630.7|9634|9629|23
1758088500000|2025-09-17 05:55:00|9635.3|9630.3|9631.2|9626.2|9636.5|9631.5|9630.5|9625.5|16
1758088800000|2025-09-17 06:00:00|9630.7|9625.7|9634.5|9629.5|9636.2|9631.2|9628.8|9623.8|73
1758089100000|2025-09-17 06:05:00|9634.7|9629.7|9637|9632|9638.2|9633.2|9634.3|9629.3|17
1758089400000|2025-09-17 06:10:00|9637.2|9632.2|9638.2|9633.2|9638.7|9633.7|9636.7|9631.7|17
1758089700000|2025-09-17 06:15:00|9638|9633|9636.3|9631.3|9638.2|9633.2|9635.7|9630.7|18
1758090000000|2025-09-17 06:20:00|9636.2|9631.2|9636|9631|9636.7|9631.7|9635|9630|24
1758090300000|2025-09-17 06:25:00|9636.2|9631.2|9636.2|9631.2|9637.2|9632.2|9635|9630|23
1758090600000|2025-09-17 06:30:00|9636.5|9631.5|9636.5|9631.5|9638.2|9633.2|9635.7|9630.7|11
1758090900000|2025-09-17 06:35:00|9636.2|9631.2|9636.7|9631.7|9637.2|9632.2|9635.5|9630.5|14
1758091200000|2025-09-17 06:40:00|9637|9632|9638|9633|9638.5|9633.5|9636.5|9631.5|32
1758091500000|2025-09-17 06:45:00|9638.2|9633.2|9637.5|9632.5|9638.7|9633.7|9636.7|9631.7|46
1758091800000|2025-09-17 06:50:00|9637.7|9632.7|9635.7|9630.7|9637.7|9632.7|9635.5|9630.5|35
1758092100000|2025-09-17 06:55:00|9635.5|9630.5|9635.7|9630.7|9637.2|9632.2|9635|9630|47
1758092400000|2025-09-17 07:00:00|9635.5|9630.5|9640.5|9635.5|9642.7|9637.7|9635.2|9630.2|139
1758092700000|2025-09-17 07:05:00|9640.2|9635.2|9641|9636|9641.2|9636.2|9639.2|9634.2|57
1758093000000|2025-09-17 07:10:00|9640.7|9635.7|9644.2|9639.2|9644.2|9639.2|9640.5|9635.5|64
1758093300000|2025-09-17 07:15:00|9644|9639|9645.2|9640.2|9645.2|9640.2|9643.7|9638.7|58
1758093600000|2025-09-17 07:20:00|9645|9640|9645.7|9640.7|9647.7|9642.7|9644.7|9639.7|76
1758093900000|2025-09-17 07:25:00|9645.5|9640.5|9645.5|9640.5|9646.2|9641.2|9644.7|9639.7|73
1758094200000|2025-09-17 07:30:00|9645.2|9640.2|9644.7|9639.7|9646.5|9641.5|9643.7|9638.7|40
1758094500000|2025-09-17 07:35:00|9644.5|9639.5|9643.7|9638.7|9645.7|9640.7|9643.7|9638.7|58
1758094800000|2025-09-17 07:40:00|9644|9639|9644|9639|9644.7|9639.7|9643.2|9638.2|33
1758095100000|2025-09-17 07:45:00|9643.7|9638.7|9644|9639|9644|9639|9642.5|9637.5|41
1758095400000|2025-09-17 07:50:00|9644.2|9639.2|9644.2|9639.2|9645.7|9640.7|9644|9639|23
1758095700000|2025-09-17 07:55:00|9644|9639|9646.2|9641.2|9646.7|9641.7|9644|9639|64
1758096000000|2025-09-17 08:00:00|9646.5|9641.5|9647|9642|9647.2|9642.2|9645.2|9640.2|38
1758096300000|2025-09-17 08:05:00|9647.2|9642.2|9646.2|9641.2|9647.2|9642.2|9645.2|9640.2|26
1758096600000|2025-09-17 08:10:00|9646|9641|9646.7|9641.7|9647.2|9642.2|9645.2|9640.2|33
1758096900000|2025-09-17 08:15:00|9647|9642|9645.2|9640.2|9647.4|9642.4|9645.2|9640.2|18
1758097200000|2025-09-17 08:20:00|9645.5|9640.5|9646|9641|9646.2|9641.2|9644.7|9639.7|39
1758097500000|2025-09-17 08:25:00|9646.2|9641.2|9642.2|9637.2|9646.2|9641.2|9642.2|9637.2|33
1758097800000|2025-09-17 08:30:00|9642|9637|9643.2|9638.2|9643.7|9638.7|9641.7|9636.7|35
1758098100000|2025-09-17 08:35:00|9643.5|9638.5|9643.4|9638.4|9644.7|9639.7|9643.2|9638.2|37
1758098400000|2025-09-17 08:40:00|9643.5|9638.5|9641.2|9636.2|9643.9|9638.9|9641.2|9636.2|24
1758098700000|2025-09-17 08:45:00|9641|9636|9638.2|9633.2|9641|9636|9638|9633|29
1758099000000|2025-09-17 08:50:00|9638|9633|9637.2|9632.2|9638.2|9633.2|9636.5|9631.5|23
1758099300000|2025-09-17 08:55:00|9637.4|9632.4|9640.2|9635.2|9640.4|9635.4|9637.2|9632.2|66
1758099600000|2025-09-17 09:00:00|9640|9635|9640.2|9635.2|9640.7|9635.7|9638.4|9633.4|32
1758099900000|2025-09-17 09:05:00|9639.9|9634.9|9638.9|9633.9|9639.9|9634.9|9638.2|9633.2|19
1758100200000|2025-09-17 09:10:00|9638.7|9633.7|9639.7|9634.7|9640.2|9635.2|9638.5|9633.5|31
1758100500000|2025-09-17 09:15:00|9639.9|9634.9|9639.5|9634.5|9640.2|9635.2|9638.5|9633.5|19
1758100800000|2025-09-17 09:20:00|9639.2|9634.2|9640.2|9635.2|9640.7|9635.7|9639.2|9634.2|50
1758101100000|2025-09-17 09:25:00|9640.5|9635.5|9640.5|9635.5|9640.9|9635.9|9639.5|9634.5|52
1758101400000|2025-09-17 09:30:00|9640.7|9635.7|9642.2|9637.2|9642.7|9637.7|9639.7|9634.7|70
1758101700000|2025-09-17 09:35:00|9642|9637|9640.2|9635.2|9642.2|9637.2|9639.7|9634.7|34
1758102000000|2025-09-17 09:40:00|9640.7|9635.7|9638.2|9633.2|9641.2|9636.2|9638.2|9633.2|48
1758102300000|2025-09-17 09:45:00|9638|9633|9637.7|9632.7|9638|9633|9635.7|9630.7|67
1758102600000|2025-09-17 09:50:00|9637.2|9632.2|9637.5|9632.5|9639|9634|9637.2|9632.2|26
1758102900000|2025-09-17 09:55:00|9637.7|9632.7|9638.7|9633.7|9639.2|9634.2|9637.7|9632.7|40
1758103200000|2025-09-17 10:00:00|9638.5|9633.5|9638.2|9633.2|9639.2|9634.2|9636.7|9631.7|40
1758103500000|2025-09-17 10:05:00|9638.7|9633.7|9640.2|9635.2|9640.2|9635.2|9638.2|9633.2|28
1758103800000|2025-09-17 10:10:00|9640.7|9635.7|9645.2|9640.2|9647.2|9642.2|9640.2|9635.2|73
1758104100000|2025-09-17 10:15:00|9645.4|9640.4|9645|9640|9646.2|9641.2|9644.7|9639.7|49
1758104400000|2025-09-17 10:20:00|9645.2|9640.2|9644.7|9639.7|9645.9|9640.9|9644.2|9639.2|35
1758104700000|2025-09-17 10:25:00|9644.4|9639.4|9643.2|9638.2|9644.7|9639.7|9642.9|9637.9|32
1758105000000|2025-09-17 10:30:00|9643.7|9638.7|9641.2|9636.2|9643.7|9638.7|9640.2|9635.2|55
1758105300000|2025-09-17 10:35:00|9641|9636|9640.7|9635.7|9641.4|9636.4|9639.7|9634.7|41
1758105600000|2025-09-17 10:40:00|9640.2|9635.2|9639|9634|9640.7|9635.7|9638.4|9633.4|38
1758105900000|2025-09-17 10:45:00|9638.7|9633.7|9639.9|9634.9|9640.2|9635.2|9638.2|9633.2|31
1758106200000|2025-09-17 10:50:00|9640.2|9635.2|9642.2|9637.2|9642.7|9637.7|9639.7|9634.7|32
1758106500000|2025-09-17 10:55:00|9642.4|9637.4|9643.7|9638.7|9645.2|9640.2|9642.2|9637.2|97
1758106800000|2025-09-17 11:00:00|9643.4|9638.4|9641.2|9636.2|9643.9|9638.9|9641.2|9636.2|43
1758107100000|2025-09-17 11:05:00|9641.4|9636.4|9640.2|9635.2|9642.2|9637.2|9639.7|9634.7|21
1758107400000|2025-09-17 11:10:00|9640.7|9635.7|9641.4|9636.4|9641.7|9636.7|9640.2|9635.2|53
1758107700000|2025-09-17 11:15:00|9641.2|9636.2|9643.2|9638.2|9644.2|9639.2|9641.2|9636.2|79
1758108000000|2025-09-17 11:20:00|9643.4|9638.4|9642.9|9637.9|9644.2|9639.2|9641.7|9636.7|17
1758108300000|2025-09-17 11:25:00|9642.7|9637.7|9642.7|9637.7|9644.7|9639.7|9642.7|9637.7|15
1758108600000|2025-09-17 11:30:00|9642.9|9637.9|9644|9639|9644.7|9639.7|9642.2|9637.2|26
1758108900000|2025-09-17 11:35:00|9643.7|9638.7|9643.4|9638.4|9644|9639|9642.7|9637.7|25
1758109200000|2025-09-17 11:40:00|9643.7|9638.7|9639.4|9634.4|9643.7|9638.7|9638.7|9633.7|34
1758109500000|2025-09-17 11:45:00|9639.2|9634.2|9640.2|9635.2|9640.2|9635.2|9637.2|9632.2|20
1758109800000|2025-09-17 11:50:00|9639.9|9634.9|9640.2|9635.2|9640.4|9635.4|9638.2|9633.2|33
1758110100000|2025-09-17 11:55:00|9640.4|9635.4|9642.7|9637.7|9643.2|9638.2|9640.2|9635.2|48
1758110400000|2025-09-17 12:00:00|9642.9|9637.9|9642.9|9637.9|9643.7|9638.7|9642|9637|41
1758110700000|2025-09-17 12:05:00|9643.2|9638.2|9644.4|9639.4|9644.7|9639.7|9642.2|9637.2|39
1758111000000|2025-09-17 12:10:00|9644.7|9639.7|9645.4|9640.4|9646.2|9641.2|9642.7|9637.7|69
1758111300000|2025-09-17 12:15:00|9645.5|9640.5|9645|9640|9646.2|9641.2|9644.7|9639.7|55
1758111600000|2025-09-17 12:20:00|9644.7|9639.7|9646.2|9641.2|9646.2|9641.2|9643.2|9638.2|165
1758111900000|2025-09-17 12:25:00|9646.7|9641.7|9646.6|9641.6|9646.7|9641.7|9645.2|9640.2|68
1758112200000|2025-09-17 12:30:00|9646.7|9641.7|9643.7|9638.7|9647.1|9642.1|9643.2|9638.2|101
1758112500000|2025-09-17 12:35:00|9643.9|9638.9|9643.2|9638.2|9644.2|9639.2|9642.7|9637.7|66
1758112800000|2025-09-17 12:40:00|9642.9|9637.9|9643.2|9638.2|9644.2|9639.2|9642.7|9637.7|41
1758113100000|2025-09-17 12:45:00|9643.7|9638.7|9641.2|9636.2|9644.2|9639.2|9639.7|9634.7|68
1758113400000|2025-09-17 12:50:00|9641.4|9636.4|9643.2|9638.2|9644.2|9639.2|9641.2|9636.2|89
1758113700000|2025-09-17 12:55:00|9642.7|9637.7|9640.7|9635.7|9643.4|9638.4|9640.4|9635.4|57
1758114000000|2025-09-17 13:00:00|9640.2|9635.2|9639.7|9634.7|9640.7|9635.7|9638.7|9633.7|95
1758114300000|2025-09-17 13:05:00|9639.9|9634.9|9638.2|9633.2|9641.7|9636.7|9637.9|9632.9|57
1758114600000|2025-09-17 13:10:00|9638.4|9633.4|9639.7|9634.7|9641.9|9636.9|9638.4|9633.4|41
1758114900000|2025-09-17 13:15:00|9639.9|9634.9|9640.4|9635.4|9641.6|9636.6|9639.7|9634.7|44
1758115200000|2025-09-17 13:20:00|9640.2|9635.2|9638.7|9633.7|9641.2|9636.2|9638.2|9633.2|45
1758115500000|2025-09-17 13:25:00|9638.9|9633.9|9639.4|9634.4|9640.1|9635.1|9638.2|9633.2|50
1758115800000|2025-09-17 13:30:00|9639.6|9634.6|9638.9|9633.9|9640.6|9635.6|9638.7|9633.7|50
1758116100000|2025-09-17 13:35:00|9639.2|9634.2|9636.7|9631.7|9639.2|9634.2|9635.7|9630.7|81
1758116400000|2025-09-17 13:40:00|9636.2|9631.2|9636.4|9631.4|9637.4|9632.4|9635.9|9630.9|50
1758116700000|2025-09-17 13:45:00|9636.6|9631.6|9637.1|9632.1|9637.9|9632.9|9634.4|9629.4|104
1758117000000|2025-09-17 13:50:00|9637.2|9632.2|9636.4|9631.4|9639.2|9634.2|9635.7|9630.7|98
1758117300000|2025-09-17 13:55:00|9636.2|9631.2|9636.4|9631.4|9637.4|9632.4|9634.7|9629.7|70
1758117600000|2025-09-17 14:00:00|9636.2|9631.2|9637.9|9632.9|9638.6|9633.6|9636.2|9631.2|50
1758117900000|2025-09-17 14:05:00|9638.1|9633.1|9635.2|9630.2|9640.1|9635.1|9635.2|9630.2|89
1758118200000|2025-09-17 14:10:00|9635.4|9630.4|9635.2|9630.2|9636.4|9631.4|9633.7|9628.7|52
1758118500000|2025-09-17 14:15:00|9634.9|9629.9|9632.4|9627.4|9635.4|9630.4|9631.7|9626.7|61
1758118800000|2025-09-17 14:20:00|9632.6|9627.6|9631.7|9626.7|9633.1|9628.1|9631.2|9626.2|49
1758119100000|2025-09-17 14:25:00|9631.6|9626.6|9633.1|9628.1|9633.4|9628.4|9630.2|9625.2|91
1758119400000|2025-09-17 14:30:00|9632.9|9627.9|9633.9|9628.9|9634.4|9629.4|9632.2|9627.2|20
1758119700000|2025-09-17 14:35:00|9634.1|9629.1|9635.6|9630.6|9636.6|9631.6|9633.9|9628.9|52
1758120000000|2025-09-17 14:40:00|9635.2|9630.2|9635.9|9630.9|9636.1|9631.1|9634.7|9629.7|22
1758120300000|2025-09-17 14:45:00|9636.1|9631.1|9635.2|9630.2|9638.1|9633.1|9635.2|9630.2|58
1758120600000|2025-09-17 14:50:00|9635.4|9630.4|9636.2|9631.2|9638.1|9633.1|9635.2|9630.2|44
1758120900000|2025-09-17 14:55:00|9636.4|9631.4|9638.1|9633.1|9638.1|9633.1|9636.2|9631.2|75
1758121200000|2025-09-17 15:00:00|9638.6|9633.6|9640.9|9635.9|9641.1|9636.1|9638.1|9633.1|124
1758121500000|2025-09-17 15:05:00|9641.1|9636.1|9637.1|9632.1|9642.1|9637.1|9636.7|9631.7|72
1758121800000|2025-09-17 15:10:00|9636.6|9631.6|9636.6|9631.6|9637.1|9632.1|9635.4|9630.4|119
1758122100000|2025-09-17 15:15:00|9636.8|9631.8|9636.6|9631.6|9638.1|9633.1|9636.1|9631.1|77
1758122400000|2025-09-17 15:20:00|9637.1|9632.1|9637.6|9632.6|9638.6|9633.6|9635.6|9630.6|39
1758122700000|2025-09-17 15:25:00|9638.1|9633.1|9637.4|9632.4|9639.1|9634.1|9637.4|9632.4|63
1758123000000|2025-09-17 15:30:00|9637.2|9632.2|9639.6|9634.6|9640.1|9635.1|9637.1|9632.1|56
1758123300000|2025-09-17 15:35:00|9639.4|9634.4|9639.1|9634.1|9640.1|9635.1|9638.6|9633.6|56
1758123600000|2025-09-17 15:40:00|9638.9|9633.9|9640.6|9635.6|9641.6|9636.6|9638.1|9633.1|85
1758123900000|2025-09-17 15:45:00|9640.9|9635.9|9640.9|9635.9|9641.9|9636.9|9640.1|9635.1|77
1758124200000|2025-09-17 15:50:00|9640.6|9635.6|9640.6|9635.6|9641.3|9636.3|9638.6|9633.6|112
1758124500000|2025-09-17 15:55:00|9640.9|9635.9|9641.6|9636.6|9641.6|9636.6|9638.9|9633.9|49
1758124800000|2025-09-17 16:00:00|9641.4|9636.4|9641.6|9636.6|9641.8|9636.8|9640.4|9635.4|34
1758125100000|2025-09-17 16:05:00|9641.8|9636.8|9641.4|9636.4|9643.1|9638.1|9641.1|9636.1|43
1758125400000|2025-09-17 16:10:00|9641.6|9636.6|9641.1|9636.1|9642.1|9637.1|9640.6|9635.6|45
1758125700000|2025-09-17 16:15:00|9641.3|9636.3|9637.6|9632.6|9641.3|9636.3|9637.1|9632.1|45
1758126000000|2025-09-17 16:20:00|9637.8|9632.8|9635.4|9630.4|9638.1|9633.1|9635.1|9630.1|77
1758126300000|2025-09-17 16:25:00|9635.6|9630.6|9634.4|9629.4|9635.8|9630.8|9634.1|9629.1|26
1758126600000|2025-09-17 16:30:00|9634.6|9629.6|9635.6|9630.6|9636.1|9631.1|9633.6|9628.6|20
1758126900000|2025-09-17 16:35:00|9635.4|9630.4|9635.1|9630.1|9636.1|9631.1|9634.1|9629.1|27
1758127200000|2025-09-17 16:40:00|9634.9|9629.9|9636.6|9631.6|9636.6|9631.6|9634.1|9629.1|37
1758127500000|2025-09-17 16:45:00|9636.3|9631.3|9635.6|9630.6|9636.8|9631.8|9635.1|9630.1|14
1758127800000|2025-09-17 16:50:00|9636.1|9631.1|9637.1|9632.1|9638.6|9633.6|9634.9|9629.9|61
1758128100000|2025-09-17 16:55:00|9636.9|9631.9|9635.9|9630.9|9637.8|9632.8|9635.6|9630.6|32
1758128400000|2025-09-17 17:00:00|9636.1|9631.1|9638.6|9633.6|9639.6|9634.6|9635.6|9630.6|22
1758128700000|2025-09-17 17:05:00|9638.4|9633.4|9637.8|9632.8|9639.1|9634.1|9637.1|9632.1|28
1758129000000|2025-09-17 17:10:00|9638.1|9633.1|9638.3|9633.3|9639|9634|9638.1|9633.1|60
1758129300000|2025-09-17 17:15:00|9638.6|9633.6|9639.1|9634.1|9640.1|9635.1|9638.3|9633.3|12
1758129600000|2025-09-17 17:20:00|9638.8|9633.8|9639.8|9634.8|9640.6|9635.6|9638.6|9633.6|15
1758129900000|2025-09-17 17:25:00|9640.1|9635.1|9637.9|9632.9|9640.6|9635.6|9637.6|9632.6|29
1758130200000|2025-09-17 17:30:00|9637.6|9632.6|9636.8|9631.8|9638.1|9633.1|9635.8|9630.8|31
1758130500000|2025-09-17 17:35:00|9637.1|9632.1|9636.1|9631.1|9637.6|9632.6|9636.1|9631.1|79
1758130800000|2025-09-17 17:40:00|9636.3|9631.3|9637.6|9632.6|9638.1|9633.1|9635.6|9630.6|56
1758131100000|2025-09-17 17:45:00|9637.3|9632.3|9635.1|9630.1|9637.6|9632.6|9634.6|9629.6|27
1758131400000|2025-09-17 17:50:00|9634.6|9629.6|9637.3|9632.3|9637.8|9632.8|9634.3|9629.3|44
1758131700000|2025-09-17 17:55:00|9637.6|9632.6|9635.3|9628.3|9638.1|9633.1|9634.8|9628.3|101
1758132000000|2025-09-17 18:00:00|9616.1|9607.1|9606.4|9601.4|9623.6|9618.6|9603.4|9598.4|670
1758132300000|2025-09-17 18:05:00|9606.6|9601.6|9591.3|9586.3|9610.5|9605.5|9585.6|9580.6|852
1758132600000|2025-09-17 18:10:00|9591.6|9586.6|9605.8|9600.8|9608.1|9603.1|9590.4|9585.4|711
1758132900000|2025-09-17 18:15:00|9606.1|9601.1|9598.6|9593.6|9611.3|9606.3|9595.6|9590.6|639
1758133200000|2025-09-17 18:20:00|9598.9|9593.9|9606.6|9601.6|9607.9|9602.9|9597.1|9592.1|428
1758133500000|2025-09-17 18:25:00|9606.4|9601.4|9608.6|9603.6|9610.6|9605.6|9604.4|9599.4|251
1758133800000|2025-09-17 18:30:00|9608.1|9603.1|9618.9|9613.9|9620.1|9615.1|9605.1|9600.1|616
1758134100000|2025-09-17 18:35:00|9619.1|9614.1|9630.9|9625.9|9633.6|9628.6|9617.6|9612.6|701
1758134400000|2025-09-17 18:40:00|9631.6|9626.6|9639.9|9634.9|9645.6|9640.6|9622.1|9617.1|1116
1758134700000|2025-09-17 18:45:00|9640.1|9635.1|9643.1|9638.1|9654.1|9649.1|9637.9|9632.9|496
1758135000000|2025-09-17 18:50:00|9643.6|9638.6|9662.1|9657.1|9663.9|9658.9|9643.4|9638.4|681
1758135300000|2025-09-17 18:55:00|9661.9|9656.9|9652.1|9647.1|9662.1|9657.1|9650.9|9645.9|504
1758135600000|2025-09-17 19:00:00|9651.9|9646.9|9641.9|9636.9|9655.6|9650.6|9641.9|9636.9|322
1758135900000|2025-09-17 19:05:00|9641.6|9636.6|9636.6|9631.6|9647.1|9642.1|9636.1|9631.1|386
1758136200000|2025-09-17 19:10:00|9637.1|9632.1|9654.1|9649.1|9655.6|9650.6|9636.1|9631.1|496
1758136500000|2025-09-17 19:15:00|9653.8|9648.8|9645.8|9640.8|9654.6|9649.6|9644.6|9639.6|441
1758136800000|2025-09-17 19:20:00|9646.1|9641.1|9639.6|9634.6|9650.1|9645.1|9638.1|9633.1|346
1758137100000|2025-09-17 19:25:00|9639.9|9634.9|9643.6|9638.6|9643.6|9638.6|9637.6|9632.6|131
1758137400000|2025-09-17 19:30:00|9644.6|9639.6|9648.4|9643.4|9651.3|9646.3|9644.4|9639.4|83
1758137700000|2025-09-17 19:35:00|9648.1|9643.1|9655.4|9650.4|9655.6|9650.6|9646.1|9641.1|230
1758138000000|2025-09-17 19:40:00|9655.1|9650.1|9651.1|9646.1|9656.1|9651.1|9649.6|9644.6|138
1758138300000|2025-09-17 19:45:00|9651.4|9646.4|9658.6|9653.6|9658.6|9653.6|9651.1|9646.1|131
1758138600000|2025-09-17 19:50:00|9658.3|9653.3|9657.2|9652.2|9660.6|9655.6|9655.2|9650.2|105
1758138900000|2025-09-17 19:55:00|9657.4|9652.4|9657.7|9652.7|9659.1|9654.1|9655.2|9650.2|178
1758139200000|2025-09-17 20:00:00|9657.4|9652.4|9658.9|9653.9|9658.9|9653.9|9655.7|9650.7|138
1758139500000|2025-09-17 20:05:00|9658.6|9653.6|9658.4|9653.4|9659.9|9654.9|9656.4|9651.4|32
1758139800000|2025-09-17 20:10:00|9658.6|9653.6|9659.6|9654.6|9659.9|9654.9|9657.9|9652.9|4
1758140100000|2025-09-17 20:15:00|9659.4|9654.4|9664.7|9659.7|9666.1|9661.1|9659.4|9654.4|62
1758140400000|2025-09-17 20:20:00|9664.5|9659.5|9668.6|9663.6|9669.9|9664.9|9664.5|9659.5|36
1758140700000|2025-09-17 20:25:00|9668.9|9663.9|9668.2|9663.2|9668.9|9663.9|9665.7|9660.7|21
1758141000000|2025-09-17 20:30:00|9669.4|9664.4|9667.5|9662.5|9669.4|9664.4|9667.5|9662.5|7
1758141300000|2025-09-17 20:35:00|9667.7|9662.7|9666.4|9661.4|9667.7|9662.7|9664.9|9659.9|10
1758141600000|2025-09-17 20:40:00|9666.1|9661.1|9664.9|9659.9|9666.4|9661.4|9664.1|9659.1|12
1758141900000|2025-09-17 20:45:00|9664.6|9659.6|9664.4|9659.4|9664.9|9659.9|9662.2|9657.2|19
1758142200000|2025-09-17 20:50:00|9664.2|9659.2|9666.5|9661.5|9666.7|9661.7|9664.2|9659.2|8
1758142500000|2025-09-17 20:55:00|9666.7|9661.7|9665.3|9660.3|9667.4|9662.4|9665.3|9660.3|56
1758153600000|2025-09-18 00:00:00|9659.8|9654.8|9664.3|9659.3|9664.8|9659.8|9659.5|9654.5|68
1758153900000|2025-09-18 00:05:00|9664.2|9659.2|9666.8|9661.8|9666.8|9661.8|9664.2|9659.2|20
1758154200000|2025-09-18 00:10:00|9666.5|9661.5|9666|9661|9668.2|9663.2|9665.2|9660.2|6
1758154500000|2025-09-18 00:15:00|9666.2|9661.2|9666.5|9661.5|9667.5|9662.5|9665.1|9660.1|42
1758154800000|2025-09-18 00:20:00|9666.3|9661.3|9663|9658|9667|9662|9662.8|9657.8|64
1758155100000|2025-09-18 00:25:00|9663.5|9658.5|9664|9659|9664|9659|9661.6|9656.6|53
1758155400000|2025-09-18 00:30:00|9664.2|9659.2|9662.5|9657.5|9665|9660|9662.3|9657.3|41
1758155700000|2025-09-18 00:35:00|9662.7|9657.7|9664.7|9659.7|9665|9660|9662.7|9657.7|17
1758156000000|2025-09-18 00:40:00|9664.5|9659.5|9664.7|9659.7|9665.3|9660.3|9663.5|9658.5|15
1758156300000|2025-09-18 00:45:00|9664.5|9659.5|9665|9660|9666.5|9661.5|9663.5|9658.5|38
1758156600000|2025-09-18 00:50:00|9664.5|9659.5|9660|9655|9665|9660|9659.5|9654.5|49
1758156900000|2025-09-18 00:55:00|9660.2|9655.2|9661.5|9656.5|9662|9657|9659.5|9654.5|51
1758157200000|2025-09-18 01:00:00|9661.2|9656.2|9663.5|9658.5|9663.5|9658.5|9658.5|9653.5|48
1758157500000|2025-09-18 01:05:00|9663.7|9658.7|9668|9663|9668|9663|9663.5|9658.5|63
1758157800000|2025-09-18 01:10:00|9667.7|9662.7|9669.2|9664.2|9669.2|9664.2|9667|9662|39
1758158100000|2025-09-18 01:15:00|9669|9664|9672.5|9667.5|9674|9669|9669|9664|77
1758158400000|2025-09-18 01:20:00|9672.7|9667.7|9671|9666|9673.5|9668.5|9670.5|9665.5|47
1758158700000|2025-09-18 01:25:00|9670.5|9665.5|9668.7|9663.7|9670.5|9665.5|9667.8|9662.8|29
1758159000000|2025-09-18 01:30:00|9669|9664|9668.5|9663.5|9672.5|9667.5|9667.5|9662.5|36
1758159300000|2025-09-18 01:35:00|9668.7|9663.7|9669.7|9664.7|9673.2|9668.2|9668|9663|32
1758159600000|2025-09-18 01:40:00|9669.5|9664.5|9671.2|9666.2|9671.2|9666.2|9669|9664|30
1758159900000|2025-09-18 01:45:00|9671.5|9666.5|9673.2|9668.2|9673.5|9668.5|9670.7|9665.7|27
1758160200000|2025-09-18 01:50:00|9673.5|9668.5|9674|9669|9675|9670|9672.2|9667.2|38
1758160500000|2025-09-18 01:55:00|9674.2|9669.2|9669.7|9664.7|9675|9670|9669.5|9664.5|68
1758160800000|2025-09-18 02:00:00|9669.5|9664.5|9669.2|9664.2|9669.7|9664.7|9668|9663|21
1758161100000|2025-09-18 02:05:00|9669.5|9664.5|9669.7|9664.7|9670.5|9665.5|9669|9664|27
1758161400000|2025-09-18 02:10:00|9669.5|9664.5|9668.7|9663.7|9670|9665|9668.5|9663.5|6
1758161700000|2025-09-18 02:15:00|9669|9664|9668.3|9663.3|9669.5|9664.5|9668.3|9663.3|14
1758162000000|2025-09-18 02:20:00|9668.5|9663.5|9665.7|9660.7|9668.5|9663.5|9664.5|9659.5|22
1758162300000|2025-09-18 02:25:00|9665.5|9660.5|9664|9659|9665.7|9660.7|9663|9658|15
1758162600000|2025-09-18 02:30:00|9663.7|9658.7|9666.2|9661.2|9667|9662|9663.5|9658.5|7
1758162900000|2025-09-18 02:35:00|9666.5|9661.5|9665.5|9660.5|9667.5|9662.5|9665|9660|7
1758163200000|2025-09-18 02:40:00|9665.7|9660.7|9667|9662|9667|9662|9665.5|9660.5|15
1758163500000|2025-09-18 02:45:00|9666.7|9661.7|9664.5|9659.5|9667.5|9662.5|9664|9659|7
1758163800000|2025-09-18 02:50:00|9664.7|9659.7|9664|9659|9664.7|9659.7|9663.7|9658.7|8
1758164100000|2025-09-18 02:55:00|9664.2|9659.2|9664|9659|9664.5|9659.5|9663.5|9658.5|19
1758164400000|2025-09-18 03:00:00|9663.7|9658.7|9664.5|9659.5|9664.5|9659.5|9661.5|9656.5|14
1758164700000|2025-09-18 03:05:00|9664.7|9659.7|9665|9660|9666|9661|9663.5|9658.5|39
1758165000000|2025-09-18 03:10:00|9665.2|9660.2|9664.5|9659.5|9665.2|9660.2|9663.5|9658.5|5
1758165300000|2025-09-18 03:15:00|9664.9|9659.9|9665.5|9660.5|9666|9661|9664.9|9659.9|7
1758165600000|2025-09-18 03:20:00|9665.2|9660.2|9665.5|9660.5|9666|9661|9665|9660|4
1758165900000|2025-09-18 03:25:00|9665.7|9660.7|9666.5|9661.5|9667|9662|9665.5|9660.5|15
1758166200000|2025-09-18 03:30:00|9666.2|9661.2|9666.5|9661.5|9667.5|9662.5|9666.2|9661.2|21
1758166500000|2025-09-18 03:35:00|9666.2|9661.2|9668|9663|9668.2|9663.2|9666.2|9661.2|11
1758166800000|2025-09-18 03:40:00|9668.2|9663.2|9669.2|9664.2|9669.5|9664.5|9668|9663|10
1758167100000|2025-09-18 03:45:00|9669.5|9664.5|9669.7|9664.7|9670|9665|9668.5|9663.5|2
1758167400000|2025-09-18 03:50:00|9670|9665|9669.4|9664.4|9670|9665|9668.7|9663.7|0
1758167700000|2025-09-18 03:55:00|9669.2|9664.2|9670.5|9665.5|9670.7|9665.7|9668.7|9663.7|8
1758168000000|2025-09-18 04:00:00|9670.2|9665.2|9671.5|9666.5|9672.4|9667.4|9670.2|9665.2|23
1758168300000|2025-09-18 04:05:00|9671.7|9666.7|9670.4|9665.4|9671.7|9666.7|9670.2|9665.2|3
1758168600000|2025-09-18 04:10:00|9670.2|9665.2|9670.5|9665.5|9672|9667|9670|9665|21
1758168900000|2025-09-18 04:15:00|9670.7|9665.7|9669.7|9664.7|9670.7|9665.7|9669.4|9664.4|10
1758169200000|2025-09-18 04:20:00|9669.9|9664.9|9672|9667|9672.2|9667.2|9669.9|9664.9|10
1758169500000|2025-09-18 04:25:00|9672.2|9667.2|9673.5|9668.5|9673.9|9668.9|9672|9667|25
1758169800000|2025-09-18 04:30:00|9673.7|9668.7|9677.7|9672.7|9677.7|9672.7|9673.4|9668.4|15
1758170100000|2025-09-18 04:35:00|9677.9|9672.9|9675.4|9670.4|9678.2|9673.2|9675.4|9670.4|20
1758170400000|2025-09-18 04:40:00|9675.7|9670.7|9677.4|9672.4|9677.4|9672.4|9674.5|9669.5|15
1758170700000|2025-09-18 04:45:00|9677.7|9672.7|9679.9|9674.9|9679.9|9674.9|9677.7|9672.7|30
1758171000000|2025-09-18 04:50:00|9679.7|9674.7|9680.2|9675.2|9680.4|9675.4|9678|9673|3
1758171300000|2025-09-18 04:55:00|9680|9675|9682.2|9677.2|9683.4|9678.4|9679.7|9674.7|46
1758171600000|2025-09-18 05:00:00|9682.4|9677.4|9680.2|9675.2|9683.9|9678.9|9680|9675|39
1758171900000|2025-09-18 05:05:00|9680.4|9675.4|9684.2|9679.2|9684.2|9679.2|9680|9675|13
1758172200000|2025-09-18 05:10:00|9684.4|9679.4|9685.7|9680.7|9685.7|9680.7|9683.7|9678.7|18
1758172500000|2025-09-18 05:15:00|9685.4|9680.4|9683.7|9678.7|9685.4|9680.4|9683.7|9678.7|9
1758172800000|2025-09-18 05:20:00|9683.9|9678.9|9682.5|9677.5|9684.7|9679.7|9682.5|9677.5|8
1758173100000|2025-09-18 05:25:00|9682.7|9677.7|9681|9676|9682.7|9677.7|9680|9675|16
1758173400000|2025-09-18 05:30:00|9681.2|9676.2|9680.9|9675.9|9681.2|9676.2|9679.2|9674.2|7
1758173700000|2025-09-18 05:35:00|9681.2|9676.2|9683.2|9678.2|9684.4|9679.4|9681.2|9676.2|10
1758174000000|2025-09-18 05:40:00|9683.5|9678.5|9684.7|9679.7|9685.4|9680.4|9683|9678|68
1758174300000|2025-09-18 05:45:00|9684.9|9679.9|9686.9|9681.9|9688.4|9683.4|9684.7|9679.7|52
1758174600000|2025-09-18 05:50:00|9686.7|9681.7|9689.4|9684.4|9690.4|9685.4|9686|9681|14
1758174900000|2025-09-18 05:55:00|9689.9|9684.9|9686.7|9681.7|9689.9|9684.9|9686.7|9681.7|19
1758175200000|2025-09-18 06:00:00|9686.4|9681.4|9690.9|9685.9|9691.4|9686.4|9684.9|9679.9|53
1758175500000|2025-09-18 06:05:00|9691.2|9686.2|9691.7|9686.7|9693.4|9688.4|9691.2|9686.2|62
1758175800000|2025-09-18 06:10:00|9691.5|9686.5|9694.4|9689.4|9695.9|9690.9|9690.7|9685.7|144
1758176100000|2025-09-18 06:15:00|9694.5|9689.5|9689.9|9684.9|9694.9|9689.9|9688.9|9683.9|61
1758176400000|2025-09-18 06:20:00|9689.7|9684.7|9690.9|9685.9|9692.4|9687.4|9688.2|9683.2|54
1758176700000|2025-09-18 06:25:00|9691.2|9686.2|9690.4|9685.4|9691.9|9686.9|9688.9|9683.9|112
1758177000000|2025-09-18 06:30:00|9690.2|9685.2|9688.2|9683.2|9691.7|9686.7|9687.9|9682.9|164
1758177300000|2025-09-18 06:35:00|9687.9|9682.9|9687.7|9682.7|9689.7|9684.7|9687.4|9682.4|89
1758177600000|2025-09-18 06:40:00|9687.9|9682.9|9684.4|9679.4|9688.9|9683.9|9683.9|9678.9|72
1758177900000|2025-09-18 06:45:00|9684.2|9679.2|9685.7|9680.7|9686.4|9681.4|9682.7|9677.7|39
1758178200000|2025-09-18 06:50:00|9685.4|9680.4|9684.9|9679.9|9686.7|9681.7|9684.2|9679.2|51
1758178500000|2025-09-18 06:55:00|9684.7|9679.7|9686.7|9681.7|9688.9|9683.9|9684.7|9679.7|55
1758178800000|2025-09-18 07:00:00|9686.9|9681.9|9679.9|9674.9|9687.4|9682.4|9679.4|9674.4|149
1758179100000|2025-09-18 07:05:00|9680.1|9675.1|9676.6|9671.6|9680.1|9675.1|9676.2|9671.2|198
1758179400000|2025-09-18 07:10:00|9676.9|9671.9|9672.7|9667.7|9676.9|9671.9|9671.4|9666.4|127
1758179700000|2025-09-18 07:15:00|9672.4|9667.4|9669.4|9664.4|9672.9|9667.9|9669.1|9664.1|100
1758180000000|2025-09-18 07:20:00|9669.6|9664.6|9669.9|9664.9|9672.6|9667.6|9668.4|9663.4|80
1758180300000|2025-09-18 07:25:00|9669.7|9664.7|9665.9|9660.9|9670.4|9665.4|9665.4|9660.4|47
1758180600000|2025-09-18 07:30:00|9666.1|9661.1|9666.4|9661.4|9667.9|9662.9|9664.7|9659.7|68
1758180900000|2025-09-18 07:35:00|9666.7|9661.7|9663.1|9658.1|9667.4|9662.4|9661.9|9656.9|50
1758181200000|2025-09-18 07:40:00|9663.4|9658.4|9658.1|9653.1|9663.6|9658.6|9657.4|9652.4|68
1758181500000|2025-09-18 07:45:00|9657.9|9652.9|9655.4|9650.4|9658.9|9653.9|9655.4|9650.4|78
1758181800000|2025-09-18 07:50:00|9655.6|9650.6|9658.6|9653.6|9658.6|9653.6|9654.6|9649.6|59
1758182100000|2025-09-18 07:55:00|9658.9|9653.9|9659.6|9654.6|9660.4|9655.4|9657.6|9652.6|58
1758182400000|2025-09-18 08:00:00|9659.4|9654.4|9662.1|9657.1|9663.2|9658.2|9659.1|9654.1|51
1758182700000|2025-09-18 08:05:00|9662.4|9657.4|9661.7|9656.7|9665.6|9660.6|9660.9|9655.9|102
1758183000000|2025-09-18 08:10:00|9661.9|9656.9|9664.4|9659.4|9665.9|9660.9|9660.9|9655.9|32
1758183300000|2025-09-18 08:15:00|9664.1|9659.1|9665.4|9660.4|9667.4|9662.4|9663.7|9658.7|68
1758183600000|2025-09-18 08:20:00|9665.7|9660.7|9666.4|9661.4|9667.9|9662.9|9665.4|9660.4|38
1758183900000|2025-09-18 08:25:00|9666.7|9661.7|9666.2|9661.2|9668.4|9663.4|9665.4|9660.4|30
1758184200000|2025-09-18 08:30:00|9665.9|9660.9|9664.6|9659.6|9667.9|9662.9|9663.7|9658.7|27
1758184500000|2025-09-18 08:35:00|9664.7|9659.7|9663.7|9658.7|9666.4|9661.4|9662.9|9657.9|79
1758184800000|2025-09-18 08:40:00|9663.9|9658.9|9661.6|9656.6|9664.9|9659.9|9660.4|9655.4|20
1758185100000|2025-09-18 08:45:00|9661.4|9656.4|9661.2|9656.2|9663.4|9658.4|9660.7|9655.7|29
1758185400000|2025-09-18 08:50:00|9661.4|9656.4|9661.2|9656.2|9661.9|9656.9|9658.6|9653.6|54
1758185700000|2025-09-18 08:55:00|9661.4|9656.4|9663.6|9658.6|9664.4|9659.4|9660.9|9655.9|33
1758186000000|2025-09-18 09:00:00|9663.4|9658.4|9663.1|9658.1|9663.9|9658.9|9661.4|9656.4|20
1758186300000|2025-09-18 09:05:00|9662.9|9657.9|9660.2|9655.2|9663.1|9658.1|9659.7|9654.7|50
1758186600000|2025-09-18 09:10:00|9660.4|9655.4|9655.4|9650.4|9660.6|9655.6|9655.2|9650.2|62
1758186900000|2025-09-18 09:15:00|9655.2|9650.2|9657.1|9652.1|9658.1|9653.1|9653.7|9648.7|46
1758187200000|2025-09-18 09:20:00|9656.9|9651.9|9656.4|9651.4|9658.1|9653.1|9654.4|9649.4|22
1758187500000|2025-09-18 09:25:00|9656.1|9651.1|9654.6|9649.6|9656.9|9651.9|9653.4|9648.4|19
1758187800000|2025-09-18 09:30:00|9654.9|9649.9|9655.9|9650.9|9656.4|9651.4|9653.9|9648.9|27
1758188100000|2025-09-18 09:35:00|9655.4|9650.4|9649.4|9644.4|9655.9|9650.9|9648.7|9643.7|94
1758188400000|2025-09-18 09:40:00|9649.6|9644.6|9650.1|9645.1|9650.4|9645.4|9648.1|9643.1|61
1758188700000|2025-09-18 09:45:00|9650.4|9645.4|9654.6|9649.6|9655.6|9650.6|9649.9|9644.9|24
1758189000000|2025-09-18 09:50:00|9654.9|9649.9|9653.7|9648.7|9656.1|9651.1|9653.4|9648.4|36
1758189300000|2025-09-18 09:55:00|9653.9|9648.9|9655.4|9650.4|9655.9|9650.9|9652.6|9647.6|41
1758189600000|2025-09-18 10:00:00|9655.1|9650.1|9655.9|9650.9|9656.4|9651.4|9654.4|9649.4|38
1758189900000|2025-09-18 10:05:00|9655.7|9650.7|9655.9|9650.9|9657.9|9652.9|9655.4|9650.4|28
1758190200000|2025-09-18 10:10:00|9656.1|9651.1|9658.1|9653.1|9658.4|9653.4|9655.4|9650.4|14
1758190500000|2025-09-18 10:15:00|9657.9|9652.9|9658.7|9653.7|9659.1|9654.1|9656.9|9651.9|37
1758190800000|2025-09-18 10:20:00|9658.4|9653.4|9654.1|9649.1|9659.9|9654.9|9653.4|9648.4|27
1758191100000|2025-09-18 10:25:00|9654.4|9649.4|9655.6|9650.6|9656.9|9651.9|9654.4|9649.4|19
1758191400000|2025-09-18 10:30:00|9655.9|9650.9|9655.9|9650.9|9656.3|9651.3|9652.9|9647.9|25
1758191700000|2025-09-18 10:35:00|9656.1|9651.1|9656.4|9651.4|9657.1|9652.1|9655.4|9650.4|17
1758192000000|2025-09-18 10:40:00|9656.1|9651.1|9656.9|9651.9|9657.4|9652.4|9655.9|9650.9|5
1758192300000|2025-09-18 10:45:00|9656.4|9651.4|9654.4|9649.4|9656.4|9651.4|9654.4|9649.4|25
1758192600000|2025-09-18 10:50:00|9653.9|9648.9|9654.9|9649.9|9655.4|9650.4|9652.6|9647.6|40
1758192900000|2025-09-18 10:55:00|9654.6|9649.6|9655.1|9650.1|9656.1|9651.1|9654.3|9649.3|20
1758193200000|2025-09-18 11:00:00|9654.8|9649.8|9655.9|9650.9|9658.3|9653.3|9654.3|9649.3|107
1758193500000|2025-09-18 11:05:00|9656.1|9651.1|9660.2|9655.2|9660.9|9655.9|9654.6|9649.6|82
1758193800000|2025-09-18 11:10:00|9660.4|9655.4|9660.4|9655.4|9663.6|9658.6|9659.9|9654.9|67
1758194100000|2025-09-18 11:15:00|9660.1|9655.1|9660.7|9655.7|9662.1|9657.1|9659.9|9654.9|44
1758194400000|2025-09-18 11:20:00|9660.4|9655.4|9662.4|9657.4|9662.4|9657.4|9658.9|9653.9|43
1758194700000|2025-09-18 11:25:00|9661.9|9656.9|9662.1|9657.1|9663.4|9658.4|9661.2|9656.2|51
1758195000000|2025-09-18 11:30:00|9661.9|9656.9|9663.2|9658.2|9664.4|9659.4|9660.4|9655.4|45
1758195300000|2025-09-18 11:35:00|9662.9|9657.9|9664.1|9659.1|9664.9|9659.9|9659.9|9654.9|86
1758195600000|2025-09-18 11:40:00|9664.4|9659.4|9667.1|9662.1|9667.4|9662.4|9663.7|9658.7|32
1758195900000|2025-09-18 11:45:00|9666.9|9661.9|9668.7|9663.7|9669.4|9664.4|9666.7|9661.7|57
1758196200000|2025-09-18 11:50:00|9668.4|9663.4|9666.2|9661.2|9668.9|9663.9|9665.4|9660.4|111
1758196500000|2025-09-18 11:55:00|9665.9|9660.9|9665.4|9660.4|9665.9|9660.9|9661.2|9656.2|102
1758196800000|2025-09-18 12:00:00|9665.6|9660.6|9667.4|9662.4|9668.9|9663.9|9664.9|9659.9|209
1758197100000|2025-09-18 12:05:00|9667.2|9662.2|9670.9|9665.9|9670.9|9665.9|9666.4|9661.4|17
1758197400000|2025-09-18 12:10:00|9670.7|9665.7|9670.9|9665.9|9671.9|9666.9|9669.4|9664.4|25
1758197700000|2025-09-18 12:15:00|9670.7|9665.7|9669.9|9664.9|9671.9|9666.9|9668.4|9663.4|19
1758198000000|2025-09-18 12:20:00|9670.1|9665.1|9669.8|9664.8|9671.9|9666.9|9669.4|9664.4|55
1758198300000|2025-09-18 12:25:00|9670.3|9665.3|9667.3|9662.3|9670.8|9665.8|9666.2|9661.2|71
1758198600000|2025-09-18 12:30:00|9667.8|9662.8|9682.7|9677.7|9683.1|9678.1|9667.8|9662.8|536
1758198900000|2025-09-18 12:35:00|9682.9|9677.9|9678.1|9673.1|9683.4|9678.4|9677.1|9672.1|222
1758199200000|2025-09-18 12:40:00|9678.4|9673.4|9680.1|9675.1|9682.4|9677.4|9677.6|9672.6|169
1758199500000|2025-09-18 12:45:00|9679.9|9674.9|9679.1|9674.1|9682.6|9677.6|9678.9|9673.9|100
1758199800000|2025-09-18 12:50:00|9678.9|9673.9|9684.1|9679.1|9684.9|9679.9|9678.9|9673.9|77
1758200100000|2025-09-18 12:55:00|9683.9|9678.9|9688.1|9683.1|9688.4|9683.4|9682.9|9677.9|160
1758200400000|2025-09-18 13:00:00|9687.9|9682.9|9691.9|9686.9|9692.3|9687.3|9687.9|9682.9|217
1758200700000|2025-09-18 13:05:00|9691.6|9686.6|9688.8|9683.8|9696.9|9691.9|9688.6|9683.6|310
1758201000000|2025-09-18 13:10:00|9689.3|9684.3|9693.1|9688.1|9696.1|9691.1|9689.3|9684.3|189
1758201300000|2025-09-18 13:15:00|9692.8|9687.8|9696.3|9691.3|9696.3|9691.3|9690.8|9685.8|83
1758201600000|2025-09-18 13:20:00|9696.5|9691.5|9698.1|9693.1|9699|9694|9695.8|9690.8|165
1758201900000|2025-09-18 13:25:00|9698.3|9693.3|9698.3|9693.3|9699.8|9694.8|9696.8|9691.8|105
1758202200000|2025-09-18 13:30:00|9698.1|9693.1|9706.5|9701.5|9707.3|9702.3|9697.3|9692.3|266
1758202500000|2025-09-18 13:35:00|9706.8|9701.8|9715.8|9710.8|9716.3|9711.3|9706.3|9701.3|379
1758202800000|2025-09-18 13:40:00|9716.1|9711.1|9724.3|9719.3|9724.8|9719.8|9714.3|9709.3|654
1758203100000|2025-09-18 13:45:00|9724.5|9719.5|9718.8|9713.8|9725.3|9720.3|9716.8|9711.8|321
1758203400000|2025-09-18 13:50:00|9719|9714|9718.8|9713.8|9719.3|9714.3|9714.3|9709.3|376
1758203700000|2025-09-18 13:55:00|9718.5|9713.5|9712|9707|9719.3|9714.3|9711.2|9706.2|239
1758204000000|2025-09-18 14:00:00|9712.2|9707.2|9707.3|9702.3|9715.5|9710.5|9705.3|9700.3|251
1758204300000|2025-09-18 14:05:00|9707.1|9702.1|9706.6|9701.6|9708.3|9703.3|9704.6|9699.6|180
1758204600000|2025-09-18 14:10:00|9706.8|9701.8|9705.8|9700.8|9707|9702|9703.3|9698.3|329
1758204900000|2025-09-18 14:15:00|9705.6|9700.6|9706.8|9701.8|9707.3|9702.3|9702.6|9697.6|107
1758205200000|2025-09-18 14:20:00|9706.6|9701.6|9706.6|9701.6|9708.5|9703.5|9705.6|9700.6|82
1758205500000|2025-09-18 14:25:00|9706.8|9701.8|9704.8|9699.8|9707.3|9702.3|9704.3|9699.3|83
1758205800000|2025-09-18 14:30:00|9704.3|9699.3|9703.8|9698.8|9704.8|9699.8|9700.8|9695.8|92
1758206100000|2025-09-18 14:35:00|9704.3|9699.3|9709.3|9704.3|9709.3|9704.3|9703.8|9698.8|322
1758206400000|2025-09-18 14:40:00|9709.5|9704.5|9710.8|9705.8|9711.5|9706.5|9708.8|9703.8|328
1758206700000|2025-09-18 14:45:00|9710.3|9705.3|9705.7|9700.7|9711|9706|9702|9697|202
1758207000000|2025-09-18 14:50:00|9705.8|9700.8|9709|9704|9711|9706|9704.3|9699.3|203
1758207300000|2025-09-18 14:55:00|9709.3|9704.3|9707|9702|9709.3|9704.3|9706.3|9701.3|161
1758207600000|2025-09-18 15:00:00|9706.8|9701.8|9701.3|9696.3|9707.3|9702.3|9699.3|9694.3|195
1758207900000|2025-09-18 15:05:00|9701|9696|9706.3|9701.3|9707|9702|9700.8|9695.8|120
1758208200000|2025-09-18 15:10:00|9706.2|9701.2|9706.8|9701.8|9709.5|9704.5|9705|9700|91
1758208500000|2025-09-18 15:15:00|9706.5|9701.5|9701.3|9696.3|9707.3|9702.3|9700.8|9695.8|48
1758208800000|2025-09-18 15:20:00|9701.5|9696.5|9700.3|9695.3|9702.3|9697.3|9699.3|9694.3|34
1758209100000|2025-09-18 15:25:00|9700|9695|9699.5|9694.5|9701.5|9696.5|9699.3|9694.3|133
1758209400000|2025-09-18 15:30:00|9699.8|9694.8|9702|9697|9703|9698|9698.5|9693.5|96
1758209700000|2025-09-18 15:35:00|9702.3|9697.3|9703.5|9698.5|9704.8|9699.8|9701.8|9696.8|37
1758210000000|2025-09-18 15:40:00|9703.8|9698.8|9709.2|9704.2|9709.5|9704.5|9703.5|9698.5|63
1758210300000|2025-09-18 15:45:00|9709|9704|9710.2|9705.2|9712.2|9707.2|9708.8|9703.8|184
1758210600000|2025-09-18 15:50:00|9710.5|9705.5|9710.3|9705.3|9712.5|9707.5|9709|9704|79
1758210900000|2025-09-18 15:55:00|9710|9705|9705.7|9700.7|9711.2|9706.2|9705.3|9700.3|72
1758211200000|2025-09-18 16:00:00|9705.8|9700.8|9701.7|9696.7|9706.2|9701.2|9700.3|9695.3|89
1758211500000|2025-09-18 16:05:00|9702|9697|9707.5|9702.5|9707.5|9702.5|9700.8|9695.8|40
1758211800000|2025-09-18 16:10:00|9707.3|9702.3|9705.8|9700.8|9708.5|9703.5|9704.8|9699.8|24
1758212100000|2025-09-18 16:15:00|9705.5|9700.5|9707.8|9702.8|9708|9703|9702.8|9697.8|35
1758212400000|2025-09-18 16:20:00|9708|9703|9706.8|9701.8|9709.8|9704.8|9706.3|9701.3|73
1758212700000|2025-09-18 16:25:00|9706.5|9701.5|9706.8|9701.8|9708.2|9703.2|9705.8|9700.8|32
1758213000000|2025-09-18 16:30:00|9707|9702|9708.8|9703.8|9709.2|9704.2|9707|9702|74
1758213300000|2025-09-18 16:35:00|9708.5|9703.5|9707|9702|9708.8|9703.8|9706.5|9701.5|23
1758213600000|2025-09-18 16:40:00|9706.8|9701.8|9706.3|9701.3|9707.2|9702.2|9705|9700|72
1758213900000|2025-09-18 16:45:00|9706|9701|9704.3|9699.3|9706.3|9701.3|9703.8|9698.8|84
1758214200000|2025-09-18 16:50:00|9704|9699|9700|9695|9704.8|9699.8|9699.8|9694.8|76
1758214500000|2025-09-18 16:55:00|9699.8|9694.8|9699.3|9694.3|9700.8|9695.8|9698.5|9693.5|52
1758214800000|2025-09-18 17:00:00|9699.5|9694.5|9697.5|9692.5|9700.2|9695.2|9697.3|9692.3|76
1758215100000|2025-09-18 17:05:00|9697.8|9692.8|9697.3|9692.3|9698.8|9693.8|9696.8|9691.8|66
1758215400000|2025-09-18 17:10:00|9697.5|9692.5|9696.7|9691.7|9697.8|9692.8|9694.8|9689.8|32
1758215700000|2025-09-18 17:15:00|9696.5|9691.5|9697.7|9692.7|9697.7|9692.7|9695.8|9690.8|23
1758216000000|2025-09-18 17:20:00|9698|9693|9695.8|9690.8|9698|9693|9695.3|9690.3|32
1758216300000|2025-09-18 17:25:00|9696|9691|9695.5|9690.5|9696.7|9691.7|9694.8|9689.8|13
1758216600000|2025-09-18 17:30:00|9695.3|9690.3|9694.3|9689.3|9695.3|9690.3|9693.3|9688.3|63
1758216900000|2025-09-18 17:35:00|9694.2|9689.2|9693.8|9688.8|9695.2|9690.2|9693.8|9688.8|70
1758217200000|2025-09-18 17:40:00|9694|9689|9695.2|9690.2|9695.7|9690.7|9693.8|9688.8|31
1758217500000|2025-09-18 17:45:00|9694.7|9689.7|9696.7|9691.7|9696.7|9691.7|9694.3|9689.3|57
1758217800000|2025-09-18 17:50:00|9697|9692|9698|9693|9699|9694|9697|9692|42
1758218100000|2025-09-18 17:55:00|9697.8|9692.8|9698.3|9693.3|9699.7|9694.7|9697.8|9692.8|7
1758218400000|2025-09-18 18:00:00|9698.5|9693.5|9699.3|9694.3|9701.5|9696.5|9698|9693|29
1758218700000|2025-09-18 18:05:00|9699|9694|9700.3|9695.3|9701.7|9696.7|9699|9694|26
1758219000000|2025-09-18 18:10:00|9700.2|9695.2|9697.5|9692.5|9700.2|9695.2|9696.8|9691.8|35
1758219300000|2025-09-18 18:15:00|9697.7|9692.7|9698.7|9693.7|9699.7|9694.7|9696.8|9691.8|26
1758219600000|2025-09-18 18:20:00|9698.3|9693.3|9700.2|9695.2|9701|9696|9697.3|9692.3|19
1758219900000|2025-09-18 18:25:00|9700.5|9695.5|9698.7|9693.7|9700.5|9695.5|9698|9693|7
1758220200000|2025-09-18 18:30:00|9698.5|9693.5|9700|9695|9700.2|9695.2|9697.8|9692.8|16
1758220500000|2025-09-18 18:35:00|9699.7|9694.7|9700.7|9695.7|9702|9697|9699.7|9694.7|21
1758220800000|2025-09-18 18:40:00|9700.5|9695.5|9702.7|9697.7|9702.7|9697.7|9700.3|9695.3|8
1758221100000|2025-09-18 18:45:00|9702.5|9697.5|9700|9695|9703|9698|9699.8|9694.8|37
1758221400000|2025-09-18 18:50:00|9700.2|9695.2|9698.3|9693.3|9700.2|9695.2|9697.8|9692.8|30
1758221700000|2025-09-18 18:55:00|9698.5|9693.5|9698.2|9693.2|9698.7|9693.7|9697.3|9692.3|113
1758222000000|2025-09-18 19:00:00|9698.5|9693.5|9699.7|9694.7|9699.7|9694.7|9697.8|9692.8|64
1758222300000|2025-09-18 19:05:00|9699.2|9694.2|9698.8|9693.8|9700.2|9695.2|9698.8|9693.8|72
1758222600000|2025-09-18 19:10:00|9699.2|9694.2|9697.3|9692.3|9699.2|9694.2|9696.8|9691.8|81
1758222900000|2025-09-18 19:15:00|9696.8|9691.8|9697|9692|9697.3|9692.3|9695.8|9690.8|32
1758223200000|2025-09-18 19:20:00|9697.2|9692.2|9697|9692|9697.7|9692.7|9696.8|9691.8|11
1758223500000|2025-09-18 19:25:00|9696.8|9691.8|9698.2|9693.2|9698.2|9693.2|9696.8|9691.8|16
1758223800000|2025-09-18 19:30:00|9698|9693|9701.2|9696.2|9701.2|9696.2|9697.2|9692.2|104
1758224100000|2025-09-18 19:35:00|9700.7|9695.7|9701.2|9696.2|9702|9697|9700.7|9695.7|51
1758224400000|2025-09-18 19:40:00|9701|9696|9700.7|9695.7|9701.7|9696.7|9700.5|9695.5|23
1758224700000|2025-09-18 19:45:00|9700.5|9695.5|9701.5|9696.5|9702.2|9697.2|9700.5|9695.5|17
1758225000000|2025-09-18 19:50:00|9701.7|9696.7|9700.7|9695.7|9701.7|9696.7|9700.5|9695.5|16
1758225300000|2025-09-18 19:55:00|9700.9|9695.9|9701.2|9696.2|9702|9697|9700.5|9695.5|45
1758225600000|2025-09-18 20:00:00|9701|9696|9702|9697|9704|9699|9701|9696|30
1758225900000|2025-09-18 20:05:00|9701.8|9696.8|9702.5|9697.5|9703|9698|9701.7|9696.7|1
1758226200000|2025-09-18 20:10:00|9702.7|9697.7|9701.3|9696.3|9703.2|9698.2|9701.3|9696.3|2
1758226500000|2025-09-18 20:15:00|9701|9696|9701|9696|9701.5|9696.5|9700.8|9695.8|5
1758226800000|2025-09-18 20:20:00|9700.8|9695.8|9701.5|9696.5|9701.5|9696.5|9700.3|9695.3|7
1758227100000|2025-09-18 20:25:00|9701.2|9696.2|9701|9696|9701.5|9696.5|9701|9696|1
1758227400000|2025-09-18 20:30:00|9701.2|9696.2|9703.2|9698.2|9703.2|9698.2|9701.2|9696.2|9
1758227700000|2025-09-18 20:35:00|9703.5|9698.5|9702.2|9697.2|9703.5|9698.5|9701.5|9696.5|13
1758228000000|2025-09-18 20:40:00|9702|9697|9701.7|9696.7|9702.5|9697.5|9700.7|9695.7|9
1758228300000|2025-09-18 20:45:00|9701.9|9696.9|9702.5|9697.5|9702.7|9697.7|9701.5|9696.5|3
1758228600000|2025-09-18 20:50:00|9702.7|9697.7|9703.5|9698.5|9703.5|9698.5|9702.5|9697.5|6
1758228900000|2025-09-18 20:55:00|9703.7|9698.7|9700.1|9695.1|9703.7|9698.7|9699.4|9694.4|24
1758240000000|2025-09-19 00:00:00|9698.6|9693.6|9698.4|9693.4|9699.1|9694.1|9697.6|9692.6|5
1758240300000|2025-09-19 00:05:00|9698.6|9693.6|9704.6|9699.6|9705.1|9700.1|9698.4|9693.4|34
1758240600000|2025-09-19 00:10:00|9704.9|9699.9|9707.4|9702.4|9707.9|9702.9|9704.1|9699.1|32
1758240900000|2025-09-19 00:15:00|9707.1|9702.1|9706.4|9701.4|9707.6|9702.6|9705.6|9700.6|7
1758241200000|2025-09-19 00:20:00|9706.1|9701.1|9707.6|9702.6|9707.6|9702.6|9706.1|9701.1|4
1758241500000|2025-09-19 00:25:00|9707.9|9702.9|9707.4|9702.4|9709.1|9704.1|9706.9|9701.9|22
1758241800000|2025-09-19 00:30:00|9707.1|9702.1|9706.4|9701.4|9707.1|9702.1|9705.1|9700.1|8
1758242100000|2025-09-19 00:35:00|9706.1|9701.1|9706.1|9701.1|9706.4|9701.4|9705.4|9700.4|4
1758242400000|2025-09-19 00:40:00|9706.3|9701.3|9705.8|9700.8|9707.1|9702.1|9705.6|9700.6|31
1758242700000|2025-09-19 00:45:00|9706.1|9701.1|9706.4|9701.4|9707.1|9702.1|9705.6|9700.6|36
1758243000000|2025-09-19 00:50:00|9706.1|9701.1|9700.3|9695.3|9706.3|9701.3|9699.6|9694.6|87
1758243300000|2025-09-19 00:55:00|9700.1|9695.1|9701.4|9696.4|9701.6|9696.6|9699.8|9694.8|27
1758243600000|2025-09-19 01:00:00|9701.1|9696.1|9704.1|9699.1|9705.1|9700.1|9700.6|9695.6|22
1758243900000|2025-09-19 01:05:00|9704.4|9699.4|9704.9|9699.9|9705.6|9700.6|9704.1|9699.1|14
1758244200000|2025-09-19 01:10:00|9704.6|9699.6|9706.4|9701.4|9706.8|9701.8|9704.6|9699.6|8
1758244500000|2025-09-19 01:15:00|9706.1|9701.1|9707.4|9702.4|9707.9|9702.9|9705.4|9700.4|10
1758244800000|2025-09-19 01:20:00|9707.6|9702.6|9706.1|9701.1|9707.6|9702.6|9706.1|9701.1|14
1758245100000|2025-09-19 01:25:00|9705.6|9700.6|9706.4|9701.4|9707.6|9702.6|9705.6|9700.6|17
1758245400000|2025-09-19 01:30:00|9706.1|9701.1|9703.9|9698.9|9706.6|9701.6|9702.6|9697.6|14
1758245700000|2025-09-19 01:35:00|9704.1|9699.1|9703.9|9698.9|9704.6|9699.6|9703.1|9698.1|10
1758246000000|2025-09-19 01:40:00|9703.6|9698.6|9705.1|9700.1|9705.1|9700.1|9702.6|9697.6|4
1758246300000|2025-09-19 01:45:00|9704.9|9699.9|9707.1|9702.1|9707.6|9702.6|9704.9|9699.9|23
1758246600000|2025-09-19 01:50:00|9707.6|9702.6|9708.1|9703.1|9710.3|9705.3|9707.3|9702.3|19
1758246900000|2025-09-19 01:55:00|9708.3|9703.3|9709.1|9704.1|9709.6|9704.6|9707.8|9702.8|23
1758247200000|2025-09-19 02:00:00|9709.3|9704.3|9710.9|9705.9|9711.1|9706.1|9708.1|9703.1|44
1758247500000|2025-09-19 02:05:00|9710.6|9705.6|9709.6|9704.6|9711.1|9706.1|9708.9|9703.9|30
1758247800000|2025-09-19 02:10:00|9709.4|9704.4|9710.1|9705.1|9710.6|9705.6|9709.1|9704.1|52
1758248100000|2025-09-19 02:15:00|9710.3|9705.3|9709.9|9704.9|9710.9|9705.9|9709.6|9704.6|32
1758248400000|2025-09-19 02:20:00|9710.1|9705.1|9708.9|9703.9|9710.8|9705.8|9708.1|9703.1|37
1758248700000|2025-09-19 02:25:00|9708.6|9703.6|9708.6|9703.6|9709.1|9704.1|9707.6|9702.6|31
1758249000000|2025-09-19 02:30:00|9709.1|9704.1|9706.6|9701.6|9709.9|9704.9|9706.6|9701.6|20
1758249300000|2025-09-19 02:35:00|9706.4|9701.4|9705.8|9700.8|9706.6|9701.6|9704.8|9699.8|14
1758249600000|2025-09-19 02:40:00|9706.1|9701.1|9705.6|9700.6|9706.6|9701.6|9705.3|9700.3|4
1758249900000|2025-09-19 02:45:00|9705.4|9700.4|9706.6|9701.6|9707.3|9702.3|9705.4|9700.4|9
1758250200000|2025-09-19 02:50:00|9706.3|9701.3|9705.8|9700.8|9706.8|9701.8|9705.6|9700.6|2
1758250500000|2025-09-19 02:55:00|9705.6|9700.6|9706.1|9701.1|9706.6|9701.6|9704.8|9699.8|5
1758250800000|2025-09-19 03:00:00|9705.8|9700.8|9702.8|9697.8|9705.8|9700.8|9702.8|9697.8|4
1758251100000|2025-09-19 03:05:00|9702.6|9697.6|9702.6|9697.6|9703.1|9698.1|9701.8|9696.8|9
1758251400000|2025-09-19 03:10:00|9702.8|9697.8|9702.1|9697.1|9704.1|9699.1|9702.1|9697.1|10
1758251700000|2025-09-19 03:15:00|9702.3|9697.3|9700.8|9695.8|9702.3|9697.3|9700.6|9695.6|2
1758252000000|2025-09-19 03:20:00|9700.6|9695.6|9698.3|9693.3|9700.8|9695.8|9697.3|9692.3|11
1758252300000|2025-09-19 03:25:00|9698.6|9693.6|9696.8|9691.8|9699.1|9694.1|9695.6|9690.6|26
1758252600000|2025-09-19 03:30:00|9696.6|9691.6|9697.1|9692.1|9697.1|9692.1|9695.1|9690.1|11
1758252900000|2025-09-19 03:35:00|9697.3|9692.3|9696.6|9691.6|9698.3|9693.3|9696.6|9691.6|26
1758253200000|2025-09-19 03:40:00|9696.8|9691.8|9698.1|9693.1|9698.6|9693.6|9696.3|9691.3|2
1758253500000|2025-09-19 03:45:00|9697.8|9692.8|9697.6|9692.6|9702|9697|9691.6|9686.6|207
1758253800000|2025-09-19 03:50:00|9697.3|9692.3|9698.6|9693.6|9701.5|9696.5|9696.3|9691.3|31
1758254100000|2025-09-19 03:55:00|9698.8|9693.8|9700.1|9695.1|9701.1|9696.1|9697.3|9692.3|13
1758254400000|2025-09-19 04:00:00|9699.8|9694.8|9695.1|9690.1|9700.1|9695.1|9694.6|9689.6|19
1758254700000|2025-09-19 04:05:00|9695.3|9690.3|9693.1|9688.1|9695.8|9690.8|9691.8|9686.8|28
1758255000000|2025-09-19 04:10:00|9693.3|9688.3|9693.3|9688.3|9694.6|9689.6|9691.6|9686.6|22
1758255300000|2025-09-19 04:15:00|9693.1|9688.1|9695.5|9690.5|9695.8|9690.8|9692.1|9687.1|8
1758255600000|2025-09-19 04:20:00|9695.3|9690.3|9696.8|9691.8|9698|9693|9695.3|9690.3|6
1758255900000|2025-09-19 04:25:00|9697.1|9692.1|9698.8|9693.8|9700.3|9695.3|9696.3|9691.3|8
1758256200000|2025-09-19 04:30:00|9698.5|9693.5|9702.3|9697.3|9703.3|9698.3|9698.5|9693.5|13
1758256500000|2025-09-19 04:35:00|9702.5|9697.5|9703.1|9698.1|9703.5|9698.5|9702.1|9697.1|12
1758256800000|2025-09-19 04:40:00|9703.3|9698.3|9703.8|9698.8|9705.5|9700.5|9702.8|9697.8|33
1758257100000|2025-09-19 04:45:00|9703.6|9698.6|9705.1|9700.1|9705.8|9700.8|9702.6|9697.6|5
1758257400000|2025-09-19 04:50:00|9705.3|9700.3|9703.5|9698.5|9705.5|9700.5|9702.6|9697.6|12
1758257700000|2025-09-19 04:55:00|9703.6|9698.6|9704.1|9699.1|9704.3|9699.3|9703.1|9698.1|6
1758258000000|2025-09-19 05:00:00|9703.8|9698.8|9702.3|9697.3|9704.1|9699.1|9701.6|9696.6|9
1758258300000|2025-09-19 05:05:00|9702.5|9697.5|9702.1|9697.1|9703.1|9698.1|9701.1|9696.1|7
1758258600000|2025-09-19 05:10:00|9702.3|9697.3|9702.3|9697.3|9703.3|9698.3|9702.1|9697.1|3
1758258900000|2025-09-19 05:15:00|9702.5|9697.5|9702|9697|9702.8|9697.8|9701.3|9696.3|8
1758259200000|2025-09-19 05:20:00|9702.3|9697.3|9702|9697|9702.6|9697.6|9701|9696|10
1758259500000|2025-09-19 05:25:00|9702.3|9697.3|9702|9697|9703.6|9698.6|9701.6|9696.6|7
1758259800000|2025-09-19 05:30:00|9701.8|9696.8|9701|9696|9702|9697|9701|9696|6
1758260100000|2025-09-19 05:35:00|9701.3|9696.3|9703.3|9698.3|9704.5|9699.5|9701.3|9696.3|19
1758260400000|2025-09-19 05:40:00|9703.1|9698.1|9703.8|9698.8|9706.5|9701.5|9702.3|9697.3|20
1758260700000|2025-09-19 05:45:00|9704|9699|9703.5|9698.5|9704.8|9699.8|9703.3|9698.3|9
1758261000000|2025-09-19 05:50:00|9703.3|9698.3|9706.3|9701.3|9706.5|9701.5|9703.1|9698.1|18
1758261300000|2025-09-19 05:55:00|9706.1|9701.1|9704.8|9699.8|9706.3|9701.3|9704.6|9699.6|8
1758261600000|2025-09-19 06:00:00|9705|9700|9707.5|9702.5|9711|9706|9704.8|9699.8|86
1758261900000|2025-09-19 06:05:00|9707.8|9702.8|9709.3|9704.3|9709.5|9704.5|9705.5|9700.5|43
1758262200000|2025-09-19 06:10:00|9709.5|9704.5|9707|9702|9710|9705|9706.3|9701.3|43
1758262500000|2025-09-19 06:15:00|9707.5|9702.5|9710.5|9705.5|9710.5|9705.5|9707.3|9702.3|13
1758262800000|2025-09-19 06:20:00|9710.6|9705.6|9710|9705|9714.5|9709.5|9709.8|9704.8|89
1758263100000|2025-09-19 06:25:00|9709.8|9704.8|9712.5|9707.5|9713|9708|9709|9704|27
1758263400000|2025-09-19 06:30:00|9712.8|9707.8|9717|9712|9718.5|9713.5|9712.6|9707.6|57
1758263700000|2025-09-19 06:35:00|9717.5|9712.5|9709.6|9704.6|9719.5|9714.5|9709.3|9704.3|85
1758264000000|2025-09-19 06:40:00|9709.8|9704.8|9711.5|9706.5|9711.8|9706.8|9707.5|9702.5|46
1758264300000|2025-09-19 06:45:00|9711.3|9706.3|9712.6|9707.6|9713|9708|9709.3|9704.3|28
1758264600000|2025-09-19 06:50:00|9713|9708|9713.5|9708.5|9717.8|9712.8|9712.6|9707.6|91
1758264900000|2025-09-19 06:55:00|9713.3|9708.3|9715.5|9710.5|9716.3|9711.3|9712.6|9707.6|42
1758265200000|2025-09-19 07:00:00|9715.3|9710.3|9718|9713|9718.5|9713.5|9713.1|9708.1|90
1758265500000|2025-09-19 07:05:00|9718.3|9713.3|9720.1|9715.1|9723.1|9718.1|9718|9713|107
1758265800000|2025-09-19 07:10:00|9719.6|9714.6|9715.8|9710.8|9720.6|9715.6|9714.6|9709.6|28
1758266100000|2025-09-19 07:15:00|9716.1|9711.1|9710.8|9705.8|9718.3|9713.3|9710.1|9705.1|96
1758266400000|2025-09-19 07:20:00|9711.1|9706.1|9707.8|9702.8|9712.8|9707.8|9707.6|9702.6|41
1758266700000|2025-09-19 07:25:00|9707.6|9702.6|9710|9705|9711|9706|9707.3|9702.3|60
1758267000000|2025-09-19 07:30:00|9710.3|9705.3|9708.8|9703.8|9710.6|9705.6|9708.1|9703.1|22
1758267300000|2025-09-19 07:35:00|9709|9704|9710.6|9705.6|9711|9706|9706.6|9701.6|31
1758267600000|2025-09-19 07:40:00|9710.3|9705.3|9714|9709|9714.3|9709.3|9710|9705|38
1758267900000|2025-09-19 07:45:00|9713.8|9708.8|9714|9709|9716.8|9711.8|9713.6|9708.6|24
1758268200000|2025-09-19 07:50:00|9713.8|9708.8|9714.6|9709.6|9714.8|9709.8|9710|9705|23
1758268500000|2025-09-19 07:55:00|9714.8|9709.8|9715.8|9710.8|9716.8|9711.8|9712.8|9707.8|24
1758268800000|2025-09-19 08:00:00|9716|9711|9719|9714|9720|9715|9714.8|9709.8|86
1758269100000|2025-09-19 08:05:00|9718.8|9713.8|9722.8|9717.8|9724|9719|9718.8|9713.8|75
1758269400000|2025-09-19 08:10:00|9723|9718|9722.5|9717.5|9723.6|9718.6|9720.8|9715.8|34
1758269700000|2025-09-19 08:15:00|9722.3|9717.3|9723|9718|9724|9719|9721.6|9716.6|33
1758270000000|2025-09-19 08:20:00|9723.1|9718.1|9724.6|9719.6|9725|9720|9721.5|9716.5|50
1758270300000|2025-09-19 08:25:00|9724.8|9719.8|9724|9719|9727.5|9722.5|9723.8|9718.8|54
1758270600000|2025-09-19 08:30:00|9723.8|9718.8|9717|9712|9724.5|9719.5|9716.8|9711.8|60
1758270900000|2025-09-19 08:35:00|9717.3|9712.3|9723.8|9718.8|9723.8|9718.8|9717.3|9712.3|36
1758271200000|2025-09-19 08:40:00|9723.5|9718.5|9724.8|9719.8|9725.5|9720.5|9723|9718|30
1758271500000|2025-09-19 08:45:00|9725|9720|9723|9718|9725|9720|9721.8|9716.8|19
1758271800000|2025-09-19 08:50:00|9722.8|9717.8|9720.8|9715.8|9723.5|9718.5|9720.3|9715.3|34
1758272100000|2025-09-19 08:55:00|9720.6|9715.6|9720|9715|9721|9716|9718.5|9713.5|26
1758272400000|2025-09-19 09:00:00|9720.3|9715.3|9716.5|9711.5|9721.3|9716.3|9716.5|9711.5|30
1758272700000|2025-09-19 09:05:00|9716|9711|9718|9713|9718.2|9713.2|9715|9710|30
1758273000000|2025-09-19 09:10:00|9717.8|9712.8|9718|9713|9719|9714|9717.5|9712.5|16
1758273300000|2025-09-19 09:15:00|9717.8|9712.8|9715.3|9710.3|9718.5|9713.5|9715|9710|26
1758273600000|2025-09-19 09:20:00|9715|9710|9715|9710|9716.5|9711.5|9715|9710|4
1758273900000|2025-09-19 09:25:00|9715.3|9710.3|9717.5|9712.5|9717.8|9712.8|9714.5|9709.5|18
1758274200000|2025-09-19 09:30:00|9717.7|9712.7|9718.5|9713.5|9718.5|9713.5|9716|9711|31
1758274500000|2025-09-19 09:35:00|9718.3|9713.3|9716.5|9711.5|9719|9714|9716.3|9711.3|20
1758274800000|2025-09-19 09:40:00|9716.8|9711.8|9716.8|9711.8|9718|9713|9716|9711|32
1758275100000|2025-09-19 09:45:00|9716.5|9711.5|9720.1|9715.1|9722|9717|9716.5|9711.5|32
1758275400000|2025-09-19 09:50:00|9720|9715|9721|9716|9722.8|9717.8|9720|9715|10
1758275700000|2025-09-19 09:55:00|9721.3|9716.3|9721|9716|9722.5|9717.5|9720.3|9715.3|28
1758276000000|2025-09-19 10:00:00|9720.8|9715.8|9718.5|9713.5|9721.5|9716.5|9718.5|9713.5|34
1758276300000|2025-09-19 10:05:00|9718.8|9713.8|9717.5|9712.5|9719.5|9714.5|9716.8|9711.8|49
1758276600000|2025-09-19 10:10:00|9717.8|9712.8|9719.5|9714.5|9719.5|9714.5|9716.5|9711.5|48
1758276900000|2025-09-19 10:15:00|9719.3|9714.3|9717.5|9712.5|9720.5|9715.5|9717.5|9712.5|45
1758277200000|2025-09-19 10:20:00|9717.8|9712.8|9717.3|9712.3|9718.5|9713.5|9716.5|9711.5|43
1758277500000|2025-09-19 10:25:00|9717.5|9712.5|9719|9714|9719|9714|9717|9712|45
1758277800000|2025-09-19 10:30:00|9718.8|9713.8|9718.8|9713.8|9720.2|9715.2|9718|9713|42
1758278100000|2025-09-19 10:35:00|9718.5|9713.5|9720|9715|9720.5|9715.5|9718.5|9713.5|41
1758278400000|2025-09-19 10:40:00|9719.5|9714.5|9719.5|9714.5|9721|9716|9719|9714|45
1758278700000|2025-09-19 10:45:00|9719.3|9714.3|9717.5|9712.5|9719.3|9714.3|9717|9712|41
1758279000000|2025-09-19 10:50:00|9717.8|9712.8|9719|9714|9720.5|9715.5|9717.8|9712.8|59
1758279300000|2025-09-19 10:55:00|9718.8|9713.8|9720|9715|9721|9716|9718.5|9713.5|34
1758279600000|2025-09-19 11:00:00|9719.8|9714.8|9723|9718|9724|9719|9719.3|9714.3|45
1758279900000|2025-09-19 11:05:00|9723.2|9718.2|9724.5|9719.5|9725.5|9720.5|9723|9718|59
1758280200000|2025-09-19 11:10:00|9724|9719|9725|9720|9726.3|9721.3|9723|9718|71
1758280500000|2025-09-19 11:15:00|9724.5|9719.5|9723.5|9718.5|9725|9720|9723|9718|57
1758280800000|2025-09-19 11:20:00|9723.2|9718.2|9723.5|9718.5|9724.5|9719.5|9722.2|9717.2|65
1758281100000|2025-09-19 11:25:00|9723.3|9718.3|9723.4|9718.4|9724.1|9719.1|9722.6|9717.6|29
1758281400000|2025-09-19 11:30:00|9723.1|9718.1|9721.3|9716.3|9724.8|9719.8|9721.1|9716.1|49
1758281700000|2025-09-19 11:35:00|9721.6|9716.6|9723.3|9718.3|9723.5|9718.5|9720.4|9715.4|33
1758282000000|2025-09-19 11:40:00|9723.5|9718.5|9729.3|9724.3|9729.6|9724.6|9723.5|9718.5|97
1758282300000|2025-09-19 11:45:00|9729.6|9724.6|9731.8|9726.8|9732.6|9727.6|9729.1|9724.1|90
1758282600000|2025-09-19 11:50:00|9732.1|9727.1|9733.3|9728.3|9733.6|9728.6|9730.6|9725.6|107
1758282900000|2025-09-19 11:55:00|9733.6|9728.6|9737.6|9732.6|9739.1|9734.1|9732.1|9727.1|144
1758283200000|2025-09-19 12:00:00|9737.3|9732.3|9733.5|9728.5|9738.6|9733.6|9732.5|9727.5|115
1758283500000|2025-09-19 12:05:00|9733.3|9728.3|9736.6|9731.6|9737.5|9732.5|9733|9728|101
1758283800000|2025-09-19 12:10:00|9736.3|9731.3|9733.6|9728.6|9737.6|9732.6|9733.6|9728.6|97
1758284100000|2025-09-19 12:15:00|9733.4|9728.4|9735.6|9730.6|9736.8|9731.8|9732.6|9727.6|106
1758284400000|2025-09-19 12:20:00|9735.9|9730.9|9739.8|9734.8|9741|9736|9735.1|9730.1|134
1758284700000|2025-09-19 12:25:00|9740.1|9735.1|9739.1|9734.1|9742.8|9737.8|9737.1|9732.1|118
1758285000000|2025-09-19 12:30:00|9739.3|9734.3|9742.5|9737.5|9743.5|9738.5|9739.3|9734.3|100
1758285300000|2025-09-19 12:35:00|9743|9738|9740.1|9735.1|9743|9738|9738.9|9733.9|243
1758285600000|2025-09-19 12:40:00|9739.9|9734.9|9739.3|9734.3|9740.6|9735.6|9738.1|9733.1|45
1758285900000|2025-09-19 12:45:00|9739.6|9734.6|9742.6|9737.6|9744.6|9739.6|9739.1|9734.1|34
1758286200000|2025-09-19 12:50:00|9742.8|9737.8|9740.8|9735.8|9743.5|9738.5|9740.1|9735.1|121
1758286500000|2025-09-19 12:55:00|9741.1|9736.1|9739.1|9734.1|9741.5|9736.5|9738.3|9733.3|35
1758286800000|2025-09-19 13:00:00|9738.8|9733.8|9731.1|9726.1|9739.5|9734.5|9731.1|9726.1|118
1758287100000|2025-09-19 13:05:00|9731.3|9726.3|9733.5|9728.5|9734.5|9729.5|9731.1|9726.1|109
1758287400000|2025-09-19 13:10:00|9733.8|9728.8|9727.3|9722.3|9733.8|9728.8|9726.8|9721.8|48
1758287700000|2025-09-19 13:15:00|9727.5|9722.5|9726.3|9721.3|9728.3|9723.3|9722.5|9717.5|98
1758288000000|2025-09-19 13:20:00|9726.1|9721.1|9729.8|9724.8|9731.5|9726.5|9726.1|9721.1|60
1758288300000|2025-09-19 13:25:00|9729.6|9724.6|9728|9723|9730.8|9725.8|9727.8|9722.8|43
1758288600000|2025-09-19 13:30:00|9727.8|9722.8|9725.5|9720.5|9730|9725|9725.5|9720.5|66
1758288900000|2025-09-19 13:35:00|9725.3|9720.3|9725|9720|9726.5|9721.5|9724.3|9719.3|90
1758289200000|2025-09-19 13:40:00|9725.3|9720.3|9725|9720|9726.5|9721.5|9724.5|9719.5|32
1758289500000|2025-09-19 13:45:00|9725.5|9720.5|9721.5|9716.5|9725.8|9720.8|9721|9716|78
1758289800000|2025-09-19 13:50:00|9721.8|9716.8|9720.2|9715.2|9721.8|9716.8|9717.8|9712.8|74
1758290100000|2025-09-19 13:55:00|9720|9715|9721.1|9716.1|9722.5|9717.5|9719.1|9714.1|81
1758290400000|2025-09-19 14:00:00|9721.3|9716.3|9719.3|9714.3|9722|9717|9717.6|9712.6|69
1758290700000|2025-09-19 14:05:00|9719|9714|9717.8|9712.8|9721.8|9716.8|9716.6|9711.6|59
1758291000000|2025-09-19 14:10:00|9718|9713|9720.8|9715.8|9721.5|9716.5|9717.6|9712.6|58
1758291300000|2025-09-19 14:15:00|9720.6|9715.6|9720.6|9715.6|9722|9717|9718.6|9713.6|93
1758291600000|2025-09-19 14:20:00|9720.3|9715.3|9717.5|9712.5|9720.6|9715.6|9714.6|9709.6|206
1758291900000|2025-09-19 14:25:00|9717|9712|9718|9713|9719|9714|9716.1|9711.1|145
1758292200000|2025-09-19 14:30:00|9718.3|9713.3|9717.8|9712.8|9720|9715|9717.6|9712.6|126
1758292500000|2025-09-19 14:35:00|9718|9713|9714.5|9709.5|9718|9713|9714.1|9709.1|180
1758292800000|2025-09-19 14:40:00|9714.6|9709.6|9715|9710|9715.5|9710.5|9713.1|9708.1|161
1758293100000|2025-09-19 14:45:00|9715.3|9710.3|9720|9715|9720.8|9715.8|9715.3|9710.3|66
1758293400000|2025-09-19 14:50:00|9720.3|9715.3|9717.5|9712.5|9722|9717|9715.6|9710.6|159
1758293700000|2025-09-19 14:55:00|9717.3|9712.3|9720.5|9715.5|9721|9716|9717.3|9712.3|156
1758294000000|2025-09-19 15:00:00|9720.3|9715.3|9721.5|9716.5|9723|9718|9719.6|9714.6|189
1758294300000|2025-09-19 15:05:00|9721.8|9716.8|9725|9720|9725.3|9720.3|9721.5|9716.5|86
1758294600000|2025-09-19 15:10:00|9724.6|9719.6|9723|9718|9726.5|9721.5|9722.8|9717.8|119
1758294900000|2025-09-19 15:15:00|9722.8|9717.8|9726.3|9721.3|9726.8|9721.8|9722.8|9717.8|121
1758295200000|2025-09-19 15:20:00|9726.5|9721.5|9726.5|9721.5|9727.5|9722.5|9725.1|9720.1|69
1758295500000|2025-09-19 15:25:00|9726.3|9721.3|9728.5|9723.5|9728.5|9723.5|9725.6|9720.6|93
1758295800000|2025-09-19 15:30:00|9728.3|9723.3|9729|9724|9729.8|9724.8|9727|9722|38
1758296100000|2025-09-19 15:35:00|9728.8|9723.8|9730.6|9725.6|9732.5|9727.5|9728.8|9723.8|94
1758296400000|2025-09-19 15:40:00|9731|9726|9726.3|9721.3|9731.5|9726.5|9725.8|9720.8|43
1758296700000|2025-09-19 15:45:00|9726.5|9721.5|9726|9721|9728.3|9723.3|9726|9721|30
1758297000000|2025-09-19 15:50:00|9726.3|9721.3|9724.8|9719.8|9727.2|9722.2|9724.1|9719.1|22
1758297300000|2025-09-19 15:55:00|9725|9720|9723|9718|9725|9720|9722|9717|116
1758297600000|2025-09-19 16:00:00|9722.8|9717.8|9724|9719|9724.5|9719.5|9721|9716|199
1758297900000|2025-09-19 16:05:00|9724.2|9719.2|9728|9723|9728|9723|9724|9719|39
1758298200000|2025-09-19 16:10:00|9727.7|9722.7|9729|9724|9729.4|9724.4|9727.3|9722.3|36
1758298500000|2025-09-19 16:15:00|9728.7|9723.7|9729.9|9724.9|9729.9|9724.9|9727.5|9722.5|5
1758298800000|2025-09-19 16:20:00|9730|9725|9730.5|9725.5|9730.9|9725.9|9729.5|9724.5|17
1758299100000|2025-09-19 16:25:00|9730.7|9725.7|9730|9725|9730.9|9725.9|9729|9724|13
1758299400000|2025-09-19 16:30:00|9730.2|9725.2|9729|9724|9730.5|9725.5|9728|9723|5
1758299700000|2025-09-19 16:35:00|9729.3|9724.3|9728|9723|9729.5|9724.5|9727.8|9722.8|13
1758300000000|2025-09-19 16:40:00|9728.3|9723.3|9725.5|9720.5|9729|9724|9725|9720|59
1758300300000|2025-09-19 16:45:00|9725.7|9720.7|9729|9724|9729|9724|9725|9720|11
1758300600000|2025-09-19 16:50:00|9728.7|9723.7|9726.8|9721.8|9729|9724|9726.5|9721.5|8
1758300900000|2025-09-19 16:55:00|9727|9722|9722.8|9717.8|9727.3|9722.3|9722.8|9717.8|19
1758301200000|2025-09-19 17:00:00|9723|9718|9722.7|9717.7|9723.2|9718.2|9722|9717|6
1758301500000|2025-09-19 17:05:00|9723|9718|9725|9720|9725|9720|9722|9717|17
1758301800000|2025-09-19 17:10:00|9725.2|9720.2|9726.5|9721.5|9727|9722|9723.5|9718.5|30
1758302100000|2025-09-19 17:15:00|9726.2|9721.2|9725.5|9720.5|9726.7|9721.7|9725|9720|14
1758302400000|2025-09-19 17:20:00|9725.3|9720.3|9724.5|9719.5|9725.7|9720.7|9724|9719|14
1758302700000|2025-09-19 17:25:00|9724.7|9719.7|9725.2|9720.2|9725.9|9720.9|9724.7|9719.7|41
1758303000000|2025-09-19 17:30:00|9725|9720|9726.4|9721.4|9726.4|9721.4|9724|9719|11
1758303300000|2025-09-19 17:35:00|9726.5|9721.5|9724.4|9719.4|9726.7|9721.7|9724.1|9719.1|18
1758303600000|2025-09-19 17:40:00|9724.9|9719.9|9726.2|9721.2|9726.4|9721.4|9724.6|9719.6|9
1758303900000|2025-09-19 17:45:00|9726|9721|9724.9|9719.9|9726.2|9721.2|9723.5|9718.5|17
1758304200000|2025-09-19 17:50:00|9724.7|9719.7|9723.5|9718.5|9724.7|9719.7|9723|9718|26
1758304500000|2025-09-19 17:55:00|9723.7|9718.7|9725.4|9720.4|9725.4|9720.4|9723.2|9718.2|14
1758304800000|2025-09-19 18:00:00|9725.7|9720.7|9726.4|9721.4|9727.2|9722.2|9725.2|9720.2|12
1758305100000|2025-09-19 18:05:00|9726.7|9721.7|9727|9722|9727.9|9722.9|9726.4|9721.4|10
1758305400000|2025-09-19 18:10:00|9726.7|9721.7|9726|9721|9727.4|9722.4|9725.7|9720.7|12
1758305700000|2025-09-19 18:15:00|9726.2|9721.2|9727.2|9722.2|9727.4|9722.4|9726|9721|28
1758306000000|2025-09-19 18:20:00|9726.9|9721.9|9727.4|9722.4|9727.4|9722.4|9726.5|9721.5|10
1758306300000|2025-09-19 18:25:00|9727.7|9722.7|9727|9722|9727.9|9722.9|9727|9722|8
1758306600000|2025-09-19 18:30:00|9727.2|9722.2|9726|9721|9727.4|9722.4|9726|9721|6
1758306900000|2025-09-19 18:35:00|9726.2|9721.2|9726.4|9721.4|9727.4|9722.4|9726|9721|9
1758307200000|2025-09-19 18:40:00|9726.7|9721.7|9727.4|9722.4|9727.9|9722.9|9726.4|9721.4|6
1758307500000|2025-09-19 18:45:00|9727.7|9722.7|9726.7|9721.7|9727.9|9722.9|9726.5|9721.5|19
1758307800000|2025-09-19 18:50:00|9726.5|9721.5|9727.5|9722.5|9727.9|9722.9|9726.5|9721.5|42
1758308100000|2025-09-19 18:55:00|9727.7|9722.7|9727.7|9722.7|9728.9|9723.9|9727|9722|59
1758308400000|2025-09-19 19:00:00|9728|9723|9727.5|9722.5|9728.5|9723.5|9727|9722|9
1758308700000|2025-09-19 19:05:00|9727.2|9722.2|9727.2|9722.2|9728.4|9723.4|9727|9722|15
1758309000000|2025-09-19 19:10:00|9727|9722|9727.2|9722.2|9727.5|9722.5|9726.2|9721.2|20
1758309300000|2025-09-19 19:15:00|9726.9|9721.9|9727.7|9722.7|9727.7|9722.7|9726.9|9721.9|54
1758309600000|2025-09-19 19:20:00|9727.9|9722.9|9728.4|9723.4|9728.4|9723.4|9727.4|9722.4|10
1758309900000|2025-09-19 19:25:00|9728.7|9723.7|9728.9|9723.9|9729.4|9724.4|9728.4|9723.4|15
1758310200000|2025-09-19 19:30:00|9729.2|9724.2|9729.7|9724.7|9729.9|9724.9|9728.9|9723.9|6
1758310500000|2025-09-19 19:35:00|9729.4|9724.4|9728.5|9723.5|9729.9|9724.9|9728.5|9723.5|14
1758310800000|2025-09-19 19:40:00|9728.2|9723.2|9727.7|9722.7|9728.2|9723.2|9727|9722|27
1758311100000|2025-09-19 19:45:00|9727.5|9722.5|9726|9721|9727.9|9722.9|9725.5|9720.5|19
1758311400000|2025-09-19 19:50:00|9726.4|9721.4|9726.2|9721.2|9726.7|9721.7|9725.7|9720.7|19
1758311700000|2025-09-19 19:55:00|9726.4|9721.4|9728.2|9723.2|9728.7|9723.7|9726.4|9721.4|43
1758312000000|2025-09-19 20:00:00|9728.4|9723.4|9728.7|9723.7|9728.9|9723.9|9728.2|9723.2|12
1758312300000|2025-09-19 20:05:00|9728.9|9723.9|9729.4|9724.4|9729.7|9724.7|9727.9|9722.9|1
1758312600000|2025-09-19 20:10:00|9729.7|9724.7|9731.2|9726.2|9731.4|9726.4|9729.4|9724.4|7
1758312900000|2025-09-19 20:15:00|9731.4|9726.4|9730.7|9725.7|9732.4|9727.4|9730.4|9725.4|27
1758313200000|2025-09-19 20:20:00|9730.9|9725.9|9729.9|9724.9|9730.9|9725.9|9729.7|9724.7|4
1758313500000|2025-09-19 20:25:00|9730.4|9725.4|9730.4|9725.4|9730.4|9725.4|9729.7|9724.7|2
1758313800000|2025-09-19 20:30:00|9730.6|9725.6|9731.6|9726.6|9731.9|9726.9|9730.4|9725.4|6
1758314100000|2025-09-19 20:35:00|9731.7|9726.7|9732.4|9727.4|9733.1|9728.1|9731.7|9726.7|3
1758314400000|2025-09-19 20:40:00|9732.2|9727.2|9731.7|9726.7|9732.7|9727.7|9731.5|9726.5|2
1758314700000|2025-09-19 20:45:00|9731.5|9726.5|9730.7|9725.7|9731.5|9726.5|9730.4|9725.4|1
1758315000000|2025-09-19 20:50:00|9730.9|9725.9|9731.2|9726.2|9732.4|9727.4|9730.9|9725.9|12
1758315300000|2025-09-19 20:55:00|9730.9|9725.9|9731|9726|9731.2|9726.2|9729|9724|25
1758492000000|2025-09-21 22:00:00|9729|9724|9729.1|9724.1|9729.8|9724.8|9726.5|9721.5|7
1758492300000|2025-09-21 22:05:00|9729.3|9724.3|9728.8|9723.8|9731.5|9726.5|9728.8|9723.8|5
1758492600000|2025-09-21 22:10:00|9729.1|9724.1|9730|9725|9730|9725|9728.3|9723.3|1
1758492900000|2025-09-21 22:15:00|9729.8|9724.8|9729.8|9724.8|9730.5|9725.5|9729.2|9724.2|6
1758493200000|2025-09-21 22:20:00|9730|9725|9731.3|9726.3|9731.7|9726.7|9730|9725|0
1758493500000|2025-09-21 22:25:00|9731|9726|9731.5|9726.5|9731.5|9726.5|9730.8|9725.8|0
1758493800000|2025-09-21 22:30:00|9731.3|9726.3|9731.8|9726.8|9731.8|9726.8|9730.5|9725.5|5
1758494100000|2025-09-21 22:35:00|9731.5|9726.5|9731.3|9726.3|9731.8|9726.8|9731|9726|1
1758494400000|2025-09-21 22:40:00|9731.1|9726.1|9731.3|9726.3|9731.5|9726.5|9731|9726|0
1758494700000|2025-09-21 22:45:00|9731.5|9726.5|9731.8|9726.8|9732|9727|9731.1|9726.1|2
1758495000000|2025-09-21 22:50:00|9732|9727|9732|9727|9732|9727|9731.8|9726.8|0
1758495300000|2025-09-21 22:55:00|9731.8|9726.8|9731.5|9726.5|9732.3|9727.3|9731.3|9726.3|1
1758495600000|2025-09-21 23:00:00|9731.8|9726.8|9731.3|9726.3|9732.2|9727.2|9731|9726|0
1758495900000|2025-09-21 23:05:00|9731.5|9726.5|9733|9728|9733|9728|9731.5|9726.5|5
1758496200000|2025-09-21 23:10:00|9733.2|9728.2|9733.5|9728.5|9734|9729|9733|9728|32
1758496500000|2025-09-21 23:15:00|9733.3|9728.3|9733|9728|9733.5|9728.5|9733|9728|0
1758496800000|2025-09-21 23:20:00|9733.2|9728.2|9733|9728|9733.3|9728.3|9732.8|9727.8|0
1758497100000|2025-09-21 23:25:00|9732.8|9727.8|9733.5|9728.5|9733.5|9728.5|9732.5|9727.5|17
1758497400000|2025-09-21 23:30:00|9733.7|9728.7|9733|9728|9734.7|9729.7|9733|9728|8
1758497700000|2025-09-21 23:35:00|9733.3|9728.3|9733.5|9728.5|9733.5|9728.5|9733|9728|0
1758498000000|2025-09-21 23:40:00|9733.3|9728.3|9734.2|9729.2|9734.5|9729.5|9733.2|9728.2|0
1758498300000|2025-09-21 23:45:00|9734|9729|9734.5|9729.5|9735.5|9730.5|9734|9729|4
1758498600000|2025-09-21 23:50:00|9734.8|9729.8|9736|9731|9736|9731|9734.5|9729.5|8
1758498900000|2025-09-21 23:55:00|9735.8|9730.8|9736.2|9731.2|9736.7|9731.7|9735.3|9730.3|1
1758499200000|2025-09-22 00:00:00|9736.5|9731.5|9738.7|9733.7|9739.2|9734.2|9736.5|9731.5|27
1758499500000|2025-09-22 00:05:00|9738.5|9733.5|9740|9735|9740.5|9735.5|9738.5|9733.5|36
1758499800000|2025-09-22 00:10:00|9739.8|9734.8|9737.2|9732.2|9741|9736|9736.8|9731.8|23
1758500100000|2025-09-22 00:15:00|9737.5|9732.5|9739|9734|9739.2|9734.2|9737.2|9732.2|11
1758500400000|2025-09-22 00:20:00|9738.7|9733.7|9738.2|9733.2|9739|9734|9737.3|9732.3|13
1758500700000|2025-09-22 00:25:00|9738.4|9733.4|9736.5|9731.5|9738.7|9733.7|9735.8|9730.8|5
1758501000000|2025-09-22 00:30:00|9736.7|9731.7|9738.7|9733.7|9738.7|9733.7|9736.5|9731.5|2
1758501300000|2025-09-22 00:35:00|9738.5|9733.5|9738|9733|9738.7|9733.7|9738|9733|15
1758501600000|2025-09-22 00:40:00|9738.3|9733.3|9739.2|9734.2|9739.5|9734.5|9738|9733|1
1758501900000|2025-09-22 00:45:00|9739|9734|9741.7|9736.7|9742|9737|9739|9734|67
1758502200000|2025-09-22 00:50:00|9741.5|9736.5|9743|9738|9743|9738|9741.2|9736.2|60
1758502500000|2025-09-22 00:55:00|9742.8|9737.8|9738.3|9733.3|9744.7|9739.7|9738.2|9733.2|49
1758502800000|2025-09-22 01:00:00|9738.2|9733.2|9737.8|9732.8|9738.7|9733.7|9733.5|9728.5|51
1758503100000|2025-09-22 01:05:00|9737.7|9732.7|9734.5|9729.5|9738.2|9733.2|9734.3|9729.3|68
1758503400000|2025-09-22 01:10:00|9734.3|9729.3|9735.4|9730.4|9735.7|9730.7|9733.8|9728.8|8
1758503700000|2025-09-22 01:15:00|9735.7|9730.7|9733.7|9728.7|9735.7|9730.7|9733.7|9728.7|26
1758504000000|2025-09-22 01:20:00|9733.8|9728.8|9735.9|9730.9|9736.2|9731.2|9733.8|9728.8|30
1758504300000|2025-09-22 01:25:00|9735.7|9730.7|9737.2|9732.2|9737.2|9732.2|9735.2|9730.2|24
1758504600000|2025-09-22 01:30:00|9737.4|9732.4|9737|9732|9739.2|9734.2|9736|9731|22
1758504900000|2025-09-22 01:35:00|9736.7|9731.7|9737.5|9732.5|9737.7|9732.7|9735.8|9730.8|5
1758505200000|2025-09-22 01:40:00|9737.2|9732.2|9736.9|9731.9|9737.9|9732.9|9735.8|9730.8|5
1758505500000|2025-09-22 01:45:00|9737.2|9732.2|9738.2|9733.2|9738.7|9733.7|9735.5|9730.5|18
1758505800000|2025-09-22 01:50:00|9738.5|9733.5|9738.5|9733.5|9739.7|9734.7|9737.7|9732.7|12
1758506100000|2025-09-22 01:55:00|9738.3|9733.3|9739.7|9734.7|9740|9735|9738.3|9733.3|4
1758506400000|2025-09-22 02:00:00|9740|9735|9741|9736|9741.2|9736.2|9739.2|9734.2|8
1758506700000|2025-09-22 02:05:00|9740.7|9735.7|9741|9736|9743.7|9738.7|9740.7|9735.7|32
1758507000000|2025-09-22 02:10:00|9741.2|9736.2|9742.2|9737.2|9744.4|9739.4|9740.8|9735.8|14
1758507300000|2025-09-22 02:15:00|9742.5|9737.5|9743.7|9738.7|9744|9739|9742.3|9737.3|10
1758507600000|2025-09-22 02:20:00|9743.5|9738.5|9743.7|9738.7|9744.4|9739.4|9743.3|9738.3|18
1758507900000|2025-09-22 02:25:00|9743.5|9738.5|9743.5|9738.5|9743.7|9738.7|9742.7|9737.7|22
1758508200000|2025-09-22 02:30:00|9743.7|9738.7|9744.2|9739.2|9744.2|9739.2|9742.5|9737.5|25
1758508500000|2025-09-22 02:35:00|9743.7|9738.7|9743.5|9738.5|9744.2|9739.2|9742.5|9737.5|17
1758508800000|2025-09-22 02:40:00|9743.7|9738.7|9740.7|9735.7|9743.7|9738.7|9740.3|9735.3|68
1758509100000|2025-09-22 02:45:00|9740.8|9735.8|9742.7|9737.7|9743|9738|9740.8|9735.8|57
1758509400000|2025-09-22 02:50:00|9743|9738|9742.3|9737.3|9743.7|9738.7|9742|9737|19
1758509700000|2025-09-22 02:55:00|9742.2|9737.2|9743.7|9738.7|9744.2|9739.2|9742.2|9737.2|40
1758510000000|2025-09-22 03:00:00|9744|9739|9740.5|9735.5|9744.2|9739.2|9740.5|9735.5|13
1758510300000|2025-09-22 03:05:00|9740.7|9735.7|9740.9|9735.9|9741.4|9736.4|9740|9735|20
1758510600000|2025-09-22 03:10:00|9741.2|9736.2|9740.2|9735.2|9741.4|9736.4|9739.8|9734.8|13
1758510900000|2025-09-22 03:15:00|9740|9735|9740|9735|9740.2|9735.2|9739.2|9734.2|18
1758511200000|2025-09-22 03:20:00|9740.2|9735.2|9740|9735|9740.7|9735.7|9739.7|9734.7|3
1758511500000|2025-09-22 03:25:00|9740.2|9735.2|9740.7|9735.7|9741.2|9736.2|9739.7|9734.7|12
1758511800000|2025-09-22 03:30:00|9740.5|9735.5|9741.4|9736.4|9741.4|9736.4|9740.3|9735.3|2
1758512100000|2025-09-22 03:35:00|9741.7|9736.7|9741.7|9736.7|9742.2|9737.2|9740.7|9735.7|4
1758512400000|2025-09-22 03:40:00|9741.5|9736.5|9740.2|9735.2|9741.5|9736.5|9739.7|9734.7|5
1758512700000|2025-09-22 03:45:00|9740.5|9735.5|9740|9735|9741.2|9736.2|9739.7|9734.7|1
1758513000000|2025-09-22 03:50:00|9740.2|9735.2|9739.9|9734.9|9740.2|9735.2|9739.2|9734.2|11
1758513300000|2025-09-22 03:55:00|9740|9735|9741.2|9736.2|9741.4|9736.4|9740|9735|1
1758513600000|2025-09-22 04:00:00|9741.4|9736.4|9742.2|9737.2|9742.7|9737.7|9741.2|9736.2|5
1758513900000|2025-09-22 04:05:00|9742.4|9737.4|9742.7|9737.7|9743.2|9738.2|9742.2|9737.2|3
1758514200000|2025-09-22 04:10:00|9742.9|9737.9|9741.7|9736.7|9743.9|9738.9|9741.2|9736.2|4
1758514500000|2025-09-22 04:15:00|9742|9737|9742.7|9737.7|9742.9|9737.9|9742|9737|6
1758514800000|2025-09-22 04:20:00|9742.2|9737.2|9744.4|9739.4|9744.4|9739.4|9742.2|9737.2|5
1758515100000|2025-09-22 04:25:00|9744.2|9739.2|9745.4|9740.4|9745.4|9740.4|9744.2|9739.2|9
1758515400000|2025-09-22 04:30:00|9745.2|9740.2|9744.7|9739.7|9745.7|9740.7|9744.5|9739.5|2
1758515700000|2025-09-22 04:35:00|9745|9740|9743.7|9738.7|9745.2|9740.2|9743.7|9738.7|4
1758516000000|2025-09-22 04:40:00|9744|9739|9744.7|9739.7|9744.7|9739.7|9743.7|9738.7|4
1758516300000|2025-09-22 04:45:00|9744.4|9739.4|9744.4|9739.4|9744.7|9739.7|9743.7|9738.7|4
1758516600000|2025-09-22 04:50:00|9744.2|9739.2|9744.7|9739.7|9744.9|9739.9|9744.2|9739.2|1
1758516900000|2025-09-22 04:55:00|9744.4|9739.4|9742.5|9737.5|9744.7|9739.7|9742.2|9737.2|4
1758517200000|2025-09-22 05:00:00|9742.7|9737.7|9742.7|9737.7|9742.7|9737.7|9742|9737|6
1758517500000|2025-09-22 05:05:00|9742.4|9737.4|9742.2|9737.2|9742.4|9737.4|9741.7|9736.7|3
1758517800000|2025-09-22 05:10:00|9741.9|9736.9|9741.7|9736.7|9742.2|9737.2|9741.2|9736.2|12
1758518100000|2025-09-22 05:15:00|9741.9|9736.9|9741.9|9736.9|9741.9|9736.9|9741|9736|3
1758518400000|2025-09-22 05:20:00|9742.1|9737.1|9739.7|9734.7|9742.1|9737.1|9739.7|9734.7|7
1758518700000|2025-09-22 05:25:00|9739.5|9734.5|9739.7|9734.7|9739.9|9734.9|9739.2|9734.2|3
1758519000000|2025-09-22 05:30:00|9739.9|9734.9|9740|9735|9741.2|9736.2|9739.9|9734.9|11
1758519300000|2025-09-22 05:35:00|9739.7|9734.7|9739.2|9734.2|9740|9735|9738.7|9733.7|5
1758519600000|2025-09-22 05:40:00|9738.9|9733.9|9738.7|9733.7|9739.6|9734.6|9738|9733|12
1758519900000|2025-09-22 05:45:00|9738.5|9733.5|9737.7|9732.7|9738.7|9733.7|9737.5|9732.5|9
1758520200000|2025-09-22 05:50:00|9737.5|9732.5|9737.9|9732.9|9738.4|9733.4|9736.8|9731.8|9
1758520500000|2025-09-22 05:55:00|9737.7|9732.7|9736.7|9731.7|9738.2|9733.2|9736.5|9731.5|39
1758520800000|2025-09-22 06:00:00|9736.5|9731.5|9734.2|9729.2|9736.7|9731.7|9734|9729|32
1758521100000|2025-09-22 06:05:00|9734.4|9729.4|9736.6|9731.6|9736.6|9731.6|9734.2|9729.2|12
1758521400000|2025-09-22 06:10:00|9736.4|9731.4|9736.2|9731.2|9737.6|9732.6|9735.7|9730.7|15
1758521700000|2025-09-22 06:15:00|9736.4|9731.4|9734.2|9729.2|9737.6|9732.6|9734.2|9729.2|7
1758522000000|2025-09-22 06:20:00|9734.4|9729.4|9733.7|9728.7|9734.7|9729.7|9733.2|9728.2|4
1758522300000|2025-09-22 06:25:00|9733.4|9728.4|9731.4|9726.4|9733.7|9728.7|9730.9|9725.9|26
1758522600000|2025-09-22 06:30:00|9731.7|9726.7|9732.9|9727.9|9734.1|9729.1|9731.7|9726.7|14
1758522900000|2025-09-22 06:35:00|9733.1|9728.1|9731.1|9726.1|9733.6|9728.6|9729.7|9724.7|29
1758523200000|2025-09-22 06:40:00|9730.9|9725.9|9729.9|9724.9|9731.6|9726.6|9729.7|9724.7|16
1758523500000|2025-09-22 06:45:00|9730.1|9725.1|9729.4|9724.4|9730.4|9725.4|9727.7|9722.7|20
1758523800000|2025-09-22 06:50:00|9729.6|9724.6|9729.6|9724.6|9730.6|9725.6|9729.1|9724.1|8
1758524100000|2025-09-22 06:55:00|9729.9|9724.9|9731.9|9726.9|9733.4|9728.4|9729.9|9724.9|24
1758524400000|2025-09-22 07:00:00|9732.2|9727.2|9729.4|9724.4|9733.1|9728.1|9728.4|9723.4|48
1758524700000|2025-09-22 07:05:00|9729.6|9724.6|9731.9|9726.9|9732.6|9727.6|9729.1|9724.1|25
1758525000000|2025-09-22 07:10:00|9732.1|9727.1|9734.4|9729.4|9734.9|9729.9|9732.1|9727.1|49
1758525300000|2025-09-22 07:15:00|9734.6|9729.6|9731.7|9726.7|9735.4|9730.4|9731.7|9726.7|37
1758525600000|2025-09-22 07:20:00|9731.9|9726.9|9730.7|9725.7|9732.4|9727.4|9730.4|9725.4|13
1758525900000|2025-09-22 07:25:00|9730.4|9725.4|9725.1|9720.1|9730.4|9725.4|9724.7|9719.7|87
1758526200000|2025-09-22 07:30:00|9724.9|9719.9|9729.9|9724.9|9730.1|9725.1|9724.9|9719.9|18
1758526500000|2025-09-22 07:35:00|9730.1|9725.1|9727.6|9722.6|9730.6|9725.6|9726.2|9721.2|51
1758526800000|2025-09-22 07:40:00|9727.9|9722.9|9728.9|9723.9|9730.4|9725.4|9727.6|9722.6|11
1758527100000|2025-09-22 07:45:00|9729.1|9724.1|9728.9|9723.9|9729.9|9724.9|9726.7|9721.7|28
1758527400000|2025-09-22 07:50:00|9728.6|9723.6|9727.4|9722.4|9729.6|9724.6|9726.7|9721.7|19
1758527700000|2025-09-22 07:55:00|9727.6|9722.6|9730.1|9725.1|9730.3|9725.3|9727.6|9722.6|36
1758528000000|2025-09-22 08:00:00|9730.3|9725.3|9725.7|9720.7|9731.1|9726.1|9725.7|9720.7|11
1758528300000|2025-09-22 08:05:00|9725.9|9720.9|9721.2|9716.2|9726.6|9721.6|9720.9|9715.9|48
1758528600000|2025-09-22 08:10:00|9721.4|9716.4|9719.4|9714.4|9722.4|9717.4|9717.9|9712.9|56
1758528900000|2025-09-22 08:15:00|9719.1|9714.1|9717.4|9712.4|9720.1|9715.1|9715.7|9710.7|62
1758529200000|2025-09-22 08:20:00|9717.6|9712.6|9718.9|9713.9|9719.9|9714.9|9717.4|9712.4|56
1758529500000|2025-09-22 08:25:00|9719.1|9714.1|9717.6|9712.6|9719.4|9714.4|9715.7|9710.7|29
1758529800000|2025-09-22 08:30:00|9717.8|9712.8|9715.5|9710.5|9718.1|9713.1|9714.4|9709.4|33
1758530100000|2025-09-22 08:35:00|9715.3|9710.3|9716.5|9711.5|9717.5|9712.5|9714|9709|36
1758530400000|2025-09-22 08:40:00|9716.3|9711.3|9716|9711|9717|9712|9715.6|9710.6|17
1758530700000|2025-09-22 08:45:00|9715.8|9710.8|9716.8|9711.8|9717|9712|9714.5|9709.5|27
1758531000000|2025-09-22 08:50:00|9716.5|9711.5|9717.3|9712.3|9719|9714|9716.5|9711.5|71
1758531300000|2025-09-22 08:55:00|9717|9712|9717.5|9712.5|9718|9713|9716.5|9711.5|9
1758531600000|2025-09-22 09:00:00|9717.3|9712.3|9717|9712|9717.8|9712.8|9715|9710|18
1758531900000|2025-09-22 09:05:00|9717.2|9712.2|9715.9|9710.9|9717.3|9712.3|9715|9710|41
1758532200000|2025-09-22 09:10:00|9715.7|9710.7|9715.4|9710.4|9716.6|9711.6|9715.2|9710.2|11
1758532500000|2025-09-22 09:15:00|9715.6|9710.6|9715.9|9710.9|9716.4|9711.4|9713.9|9708.9|29
1758532800000|2025-09-22 09:20:00|9716.1|9711.1|9718.1|9713.1|9718.6|9713.6|9715.6|9710.6|30
1758533100000|2025-09-22 09:25:00|9717.9|9712.9|9717.9|9712.9|9718.6|9713.6|9717.1|9712.1|41
1758533400000|2025-09-22 09:30:00|9718.1|9713.1|9717.6|9712.6|9719.1|9714.1|9716.4|9711.4|66
1758533700000|2025-09-22 09:35:00|9717.8|9712.8|9717.1|9712.1|9717.8|9712.8|9716.1|9711.1|16
1758534000000|2025-09-22 09:40:00|9716.9|9711.9|9716.9|9711.9|9718|9713|9715.7|9710.7|22
1758534300000|2025-09-22 09:45:00|9716.6|9711.6|9716.4|9711.4|9717.1|9712.1|9715.4|9710.4|12
1758534600000|2025-09-22 09:50:00|9716.6|9711.6|9714.6|9709.6|9716.6|9711.6|9713.7|9708.7|25
1758534900000|2025-09-22 09:55:00|9714.4|9709.4|9710.6|9705.6|9714.6|9709.6|9710.2|9705.2|125
1758535200000|2025-09-22 10:00:00|9710.7|9705.7|9709.1|9704.1|9711.6|9706.6|9708.7|9703.7|30
1758535500000|2025-09-22 10:05:00|9708.9|9703.9|9708.6|9703.6|9711.6|9706.6|9708.2|9703.2|23
1758535800000|2025-09-22 10:10:00|9708.4|9703.4|9708.9|9703.9|9710.6|9705.6|9708.2|9703.2|22
1758536100000|2025-09-22 10:15:00|9709.1|9704.1|9709.6|9704.6|9711.4|9706.4|9708.4|9703.4|7
1758536400000|2025-09-22 10:20:00|9709.4|9704.4|9706.1|9701.1|9709.4|9704.4|9706.1|9701.1|46
1758536700000|2025-09-22 10:25:00|9706.4|9701.4|9707.6|9702.6|9708.1|9703.1|9704.1|9699.1|54
1758537000000|2025-09-22 10:30:00|9707.9|9702.9|9712.1|9707.1|9712.1|9707.1|9707.6|9702.6|8
1758537300000|2025-09-22 10:35:00|9711.8|9706.8|9711.3|9706.3|9712.1|9707.1|9710.4|9705.4|13
1758537600000|2025-09-22 10:40:00|9711.1|9706.1|9711.1|9706.1|9711.3|9706.3|9708.6|9703.6|47
1758537900000|2025-09-22 10:45:00|9710.8|9705.8|9709.3|9704.3|9711.6|9706.6|9708.6|9703.6|8
1758538200000|2025-09-22 10:50:00|9709.6|9704.6|9709.6|9704.6|9710.8|9705.8|9709.1|9704.1|10
1758538500000|2025-09-22 10:55:00|9709.8|9704.8|9711.3|9706.3|9711.5|9706.5|9709.1|9704.1|46
1758538800000|2025-09-22 11:00:00|9711.6|9706.6|9712.1|9707.1|9712.6|9707.6|9710.6|9705.6|33
1758539100000|2025-09-22 11:05:00|9712.3|9707.3|9712.6|9707.6|9714|9709|9712.1|9707.1|24
1758539400000|2025-09-22 11:10:00|9712.8|9707.8|9713.8|9708.8|9713.8|9708.8|9712.6|9707.6|9
1758539700000|2025-09-22 11:15:00|9714|9709|9713.1|9708.1|9715|9710|9712.7|9707.7|11
1758540000000|2025-09-22 11:20:00|9712.9|9707.9|9713.6|9708.6|9714.6|9709.6|9712.6|9707.6|12
1758540300000|2025-09-22 11:25:00|9713.4|9708.4|9712|9707|9713.8|9708.8|9711.1|9706.1|21
1758540600000|2025-09-22 11:30:00|9711.8|9706.8|9709.9|9704.9|9711.8|9706.8|9709.4|9704.4|2
1758540900000|2025-09-22 11:35:00|9710.1|9705.1|9710.1|9705.1|9711.1|9706.1|9709.1|9704.1|5
1758541200000|2025-09-22 11:40:00|9710.2|9705.2|9711.3|9706.3|9711.5|9706.5|9709.9|9704.9|8
1758541500000|2025-09-22 11:45:00|9711.1|9706.1|9710.4|9705.4|9712.3|9707.3|9709.9|9704.9|15
1758541800000|2025-09-22 11:50:00|9710.1|9705.1|9709.3|9704.3|9710.4|9705.4|9706.4|9701.4|32
1758542100000|2025-09-22 11:55:00|9709.6|9704.6|9709.1|9704.1|9711.6|9706.6|9708.9|9703.9|15
1758542400000|2025-09-22 12:00:00|9708.9|9703.9|9706.1|9701.1|9709.6|9704.6|9704.7|9699.7|50
1758542700000|2025-09-22 12:05:00|9706.6|9701.6|9708.1|9703.1|9709.6|9704.6|9705.1|9700.1|38
1758543000000|2025-09-22 12:10:00|9708.3|9703.3|9707.9|9702.9|9708.3|9703.3|9705.6|9700.6|57
1758543300000|2025-09-22 12:15:00|9707.6|9702.6|9711.3|9706.3|9712|9707|9707.1|9702.1|60
1758543600000|2025-09-22 12:20:00|9711.1|9706.1|9712.6|9707.6|9712.6|9707.6|9709.1|9704.1|67
1758543900000|2025-09-22 12:25:00|9712.3|9707.3|9712.6|9707.6|9713.6|9708.6|9711.8|9706.8|46
1758544200000|2025-09-22 12:30:00|9712.1|9707.1|9710.1|9705.1|9713.1|9708.1|9709.6|9704.6|35
1758544500000|2025-09-22 12:35:00|9709.8|9704.8|9706.4|9701.4|9710.1|9705.1|9705.6|9700.6|45
1758544800000|2025-09-22 12:40:00|9706.6|9701.6|9705.6|9700.6|9708.5|9703.5|9704.4|9699.4|53
1758545100000|2025-09-22 12:45:00|9705.3|9700.3|9706.1|9701.1|9706.6|9701.6|9703.1|9698.1|31
1758545400000|2025-09-22 12:50:00|9705.9|9700.9|9703.6|9698.6|9706.8|9701.8|9703.1|9698.1|53
1758545700000|2025-09-22 12:55:00|9703.4|9698.4|9705.1|9700.1|9705.5|9700.5|9702.1|9697.1|92
1758546000000|2025-09-22 13:00:00|9704.6|9699.6|9703.6|9698.6|9711|9706|9703.6|9698.6|262
1758546300000|2025-09-22 13:05:00|9703.8|9698.8|9704.6|9699.6|9706.1|9701.1|9701.6|9696.6|48
1758546600000|2025-09-22 13:10:00|9704.8|9699.8|9705.1|9700.1|9705.8|9700.8|9703.6|9698.6|15
1758546900000|2025-09-22 13:15:00|9705.3|9700.3|9704.1|9699.1|9706.1|9701.1|9703.9|9698.9|29
1758547200000|2025-09-22 13:20:00|9704.4|9699.4|9704.1|9699.1|9704.5|9699.5|9702.9|9697.9|28
1758547500000|2025-09-22 13:25:00|9704.5|9699.5|9705.1|9700.1|9705.5|9700.5|9702.9|9697.9|29
1758547800000|2025-09-22 13:30:00|9704.9|9699.9|9708.3|9703.3|9708.8|9703.8|9704.6|9699.6|34
1758548100000|2025-09-22 13:35:00|9708.6|9703.6|9709.3|9704.3|9709.5|9704.5|9705.2|9700.2|44
1758548400000|2025-09-22 13:40:00|9709.5|9704.5|9711.3|9706.3|9711.3|9706.3|9707.9|9702.9|34
1758548700000|2025-09-22 13:45:00|9711.1|9706.1|9714.1|9709.1|9715.5|9710.5|9711.1|9706.1|50
1758549000000|2025-09-22 13:50:00|9714.3|9709.3|9709.4|9704.4|9714.4|9709.4|9709.1|9704.1|39
1758549300000|2025-09-22 13:55:00|9709.1|9704.1|9708.9|9703.9|9710.5|9705.5|9708.6|9703.6|41
1758549600000|2025-09-22 14:00:00|9709.1|9704.1|9712.6|9707.6|9713.1|9708.1|9708.6|9703.6|94
1758549900000|2025-09-22 14:05:00|9712.3|9707.3|9711.6|9706.6|9713|9708|9710.6|9705.6|30
1758550200000|2025-09-22 14:10:00|9711.8|9706.8|9713.6|9708.6|9715|9710|9711.8|9706.8|39
1758550500000|2025-09-22 14:15:00|9714.1|9709.1|9716.6|9711.6|9717.8|9712.8|9713.6|9708.6|99
1758550800000|2025-09-22 14:20:00|9716.4|9711.4|9717.1|9712.1|9718|9713|9716.1|9711.1|76
1758551100000|2025-09-22 14:25:00|9717.3|9712.3|9715.6|9710.6|9717.6|9712.6|9715.6|9710.6|25
1758551400000|2025-09-22 14:30:00|9715.1|9710.1|9716.8|9711.8|9717.5|9712.5|9714.1|9709.1|61
1758551700000|2025-09-22 14:35:00|9717|9712|9715.5|9710.5|9719|9714|9714.8|9709.8|48
1758552000000|2025-09-22 14:40:00|9715.8|9710.8|9713.8|9708.8|9717.5|9712.5|9713.6|9708.6|46
1758552300000|2025-09-22 14:45:00|9713.6|9708.6|9712.6|9707.6|9715|9710|9712.1|9707.1|36
1758552600000|2025-09-22 14:50:00|9712.3|9707.3|9711.8|9706.8|9714.8|9709.8|9710.6|9705.6|36
1758552900000|2025-09-22 14:55:00|9712|9707|9713.5|9708.5|9713.5|9708.5|9711.6|9706.6|49
1758553200000|2025-09-22 15:00:00|9713.8|9708.8|9714|9709|9714.3|9709.3|9711.8|9706.8|37
1758553500000|2025-09-22 15:05:00|9714.3|9709.3|9713.1|9708.1|9714.5|9709.5|9712.3|9707.3|34
1758553800000|2025-09-22 15:10:00|9713|9708|9717|9712|9717|9712|9713|9708|22
1758554100000|2025-09-22 15:15:00|9717.1|9712.1|9713|9708|9717.5|9712.5|9712.1|9707.1|47
1758554400000|2025-09-22 15:20:00|9712.8|9707.8|9713.3|9708.3|9715|9710|9712.6|9707.6|19
1758554700000|2025-09-22 15:25:00|9713.1|9708.1|9711.5|9706.5|9714.3|9709.3|9711.1|9706.1|34
1758555000000|2025-09-22 15:30:00|9711.3|9706.3|9710.8|9705.8|9712|9707|9709.6|9704.6|48
1758555300000|2025-09-22 15:35:00|9710.6|9705.6|9710.8|9705.8|9712|9707|9710.1|9705.1|86
1758555600000|2025-09-22 15:40:00|9711|9706|9711|9706|9712.5|9707.5|9710.5|9705.5|37
1758555900000|2025-09-22 15:45:00|9710.8|9705.8|9711.5|9706.5|9712|9707|9710.6|9705.6|16
1758556200000|2025-09-22 15:50:00|9711.8|9706.8|9714|9709|9714|9709|9711|9706|54
1758556500000|2025-09-22 15:55:00|9713.5|9708.5|9712.5|9707.5|9714|9709|9712.1|9707.1|77
1758556800000|2025-09-22 16:00:00|9712.8|9707.8|9712|9707|9713.5|9708.5|9711.6|9706.6|52
1758557100000|2025-09-22 16:05:00|9711.8|9706.8|9709.5|9704.5|9712|9707|9709.3|9704.3|73
1758557400000|2025-09-22 16:10:00|9709.8|9704.8|9706.5|9701.5|9709.8|9704.8|9705.5|9700.5|114
1758557700000|2025-09-22 16:15:00|9706.3|9701.3|9702.5|9697.5|9706.5|9701.5|9702.1|9697.1|156
1758558000000|2025-09-22 16:20:00|9702.3|9697.3|9702.4|9697.4|9702.5|9697.5|9700.3|9695.3|141
1758558300000|2025-09-22 16:25:00|9702.2|9697.2|9702.6|9697.6|9702.6|9697.6|9701|9696|49
1758558600000|2025-09-22 16:30:00|9702.4|9697.4|9703.4|9698.4|9704.4|9699.4|9702.2|9697.2|58
1758558900000|2025-09-22 16:35:00|9703.9|9698.9|9703.9|9698.9|9705.3|9700.3|9703.4|9698.4|64
1758559200000|2025-09-22 16:40:00|9703.4|9698.4|9702.9|9697.9|9704.4|9699.4|9702.4|9697.4|35
1758559500000|2025-09-22 16:45:00|9703.4|9698.4|9704.4|9699.4|9705.9|9700.9|9703.4|9698.4|44
1758559800000|2025-09-22 16:50:00|9704.2|9699.2|9702.9|9697.9|9704.2|9699.2|9702.4|9697.4|31
1758560100000|2025-09-22 16:55:00|9703.2|9698.2|9702.9|9697.9|9703.4|9698.4|9702.4|9697.4|41
1758560400000|2025-09-22 17:00:00|9702.4|9697.4|9701.9|9696.9|9703.4|9698.4|9701.7|9696.7|73
1758560700000|2025-09-22 17:05:00|9701.7|9696.7|9702.4|9697.4|9703.1|9698.1|9701.7|9696.7|24
1758561000000|2025-09-22 17:10:00|9702.7|9697.7|9703.4|9698.4|9704.1|9699.1|9702.7|9697.7|20
1758561300000|2025-09-22 17:15:00|9703.7|9698.7|9702.9|9697.9|9704.1|9699.1|9702.4|9697.4|18
1758561600000|2025-09-22 17:20:00|9703.2|9698.2|9702.4|9697.4|9703.2|9698.2|9702.4|9697.4|18
1758561900000|2025-09-22 17:25:00|9702|9697|9701.7|9696.7|9702|9697|9701.4|9696.4|24
1758562200000|2025-09-22 17:30:00|9701.9|9696.9|9700.9|9695.9|9701.9|9696.9|9700.9|9695.9|44
1758562500000|2025-09-22 17:35:00|9701.2|9696.2|9699.7|9694.7|9701.4|9696.4|9699.4|9694.4|54
1758562800000|2025-09-22 17:40:00|9699.9|9694.9|9698|9693|9699.9|9694.9|9697.5|9692.5|44
1758563100000|2025-09-22 17:45:00|9697.5|9692.5|9698.4|9693.4|9699.4|9694.4|9697.5|9692.5|33
1758563400000|2025-09-22 17:50:00|9698.2|9693.2|9698.4|9693.4|9698.4|9693.4|9698|9693|99
1758563700000|2025-09-22 17:55:00|9698.2|9693.2|9697.2|9692.2|9698.4|9693.4|9697|9692|89
1758564000000|2025-09-22 18:00:00|9697.5|9692.5|9697.9|9692.9|9697.9|9692.9|9695|9690|39
1758564300000|2025-09-22 18:05:00|9698.3|9693.3|9696|9691|9698.4|9693.4|9695.5|9690.5|56
1758564600000|2025-09-22 18:10:00|9696.2|9691.2|9698.4|9693.4|9698.6|9693.6|9696|9691|34
1758564900000|2025-09-22 18:15:00|9698.2|9693.2|9698.4|9693.4|9698.9|9693.9|9697.9|9692.9|23
1758565200000|2025-09-22 18:20:00|9698.9|9693.9|9698.2|9693.2|9698.9|9693.9|9697.9|9692.9|8
1758565500000|2025-09-22 18:25:00|9698.4|9693.4|9698.1|9693.1|9698.9|9693.9|9697.7|9692.7|19
1758565800000|2025-09-22 18:30:00|9697.9|9692.9|9698.3|9693.3|9698.4|9693.4|9696.7|9691.7|16
1758566100000|2025-09-22 18:35:00|9697.9|9692.9|9698.3|9693.3|9698.8|9693.8|9697.2|9692.2|11
1758566400000|2025-09-22 18:40:00|9698.8|9693.8|9699.5|9694.5|9699.8|9694.8|9698.1|9693.1|45
1758566700000|2025-09-22 18:45:00|9699.8|9694.8|9698.9|9693.9|9699.8|9694.8|9698.7|9693.7|21
1758567000000|2025-09-22 18:50:00|9699.1|9694.1|9698.4|9693.4|9699.3|9694.3|9698.4|9693.4|42
1758567300000|2025-09-22 18:55:00|9698.9|9693.9|9697.4|9692.4|9698.9|9693.9|9696.9|9691.9|68
1758567600000|2025-09-22 19:00:00|9697.1|9692.1|9696.9|9691.9|9697.8|9692.8|9696.4|9691.4|17
1758567900000|2025-09-22 19:05:00|9697.1|9692.1|9696.9|9691.9|9697.4|9692.4|9696.9|9691.9|3
1758568200000|2025-09-22 19:10:00|9697.1|9692.1|9697.4|9692.4|9697.8|9692.8|9696.9|9691.9|5
1758568500000|2025-09-22 19:15:00|9697.6|9692.6|9697.4|9692.4|9698|9693|9696.9|9691.9|75
1758568800000|2025-09-22 19:20:00|9697.6|9692.6|9697.6|9692.6|9697.8|9692.8|9697.1|9692.1|23
1758569100000|2025-09-22 19:25:00|9697.4|9692.4|9696.4|9691.4|9697.6|9692.6|9695.9|9690.9|40
1758569400000|2025-09-22 19:30:00|9696.6|9691.6|9696.4|9691.4|9696.9|9691.9|9696.2|9691.2|21
1758569700000|2025-09-22 19:35:00|9696.6|9691.6|9696.4|9691.4|9697.3|9692.3|9696.4|9691.4|32
1758570000000|2025-09-22 19:40:00|9696.6|9691.6|9696.9|9691.9|9697.3|9692.3|9696.4|9691.4|42
1758570300000|2025-09-22 19:45:00|9696.4|9691.4|9695.9|9690.9|9696.9|9691.9|9695.9|9690.9|44
1758570600000|2025-09-22 19:50:00|9696.2|9691.2|9696.4|9691.4|9696.4|9691.4|9695.9|9690.9|19
1758570900000|2025-09-22 19:55:00|9695.9|9690.9|9695.8|9690.8|9696.2|9691.2|9694.4|9689.4|78
1758571200000|2025-09-22 20:00:00|9696.1|9691.1|9696.1|9691.1|9696.8|9691.8|9694.9|9689.9|15
1758571500000|2025-09-22 20:05:00|9695.8|9690.8|9696.2|9691.2|9696.6|9691.6|9695.8|9690.8|5
1758571800000|2025-09-22 20:10:00|9696.4|9691.4|9696.6|9691.6|9697.1|9692.1|9696.4|9691.4|27
1758572100000|2025-09-22 20:15:00|9696.8|9691.8|9697.1|9692.1|9697.8|9692.8|9696.8|9691.8|1
1758572400000|2025-09-22 20:20:00|9696.9|9691.9|9697.6|9692.6|9697.6|9692.6|9696.6|9691.6|1
1758572700000|2025-09-22 20:25:00|9697.3|9692.3|9696.8|9691.8|9697.6|9692.6|9696.8|9691.8|0
1758573000000|2025-09-22 20:30:00|9696.6|9691.6|9696.8|9691.8|9696.8|9691.8|9696.1|9691.1|2
1758573300000|2025-09-22 20:35:00|9697.5|9692.5|9696.8|9691.8|9697.8|9692.8|9696.8|9691.8|1
1758573600000|2025-09-22 20:40:00|9697.1|9692.1|9695.6|9690.6|9697.1|9692.1|9695.6|9690.6|4
1758573900000|2025-09-22 20:45:00|9695.9|9690.9|9695.8|9690.8|9696.1|9691.1|9695.6|9690.6|2
1758574200000|2025-09-22 20:50:00|9695.6|9690.6|9695.1|9690.1|9696.2|9691.2|9694.9|9689.9|17
1758574500000|2025-09-22 20:55:00|9695.3|9690.3|9694.9|9689.9|9695.3|9690.3|9693.7|9688.7|13
1758574800000|2025-09-22 21:00:00|9694|9689|9694|9689|9694|9689|9694|9689|0
1758585600000|2025-09-23 00:00:00|9695.5|9690.5|9697.6|9692.6|9698.2|9693.2|9695.5|9690.5|30
1758585900000|2025-09-23 00:05:00|9697.8|9692.8|9698|9693|9698.5|9693.5|9697.3|9692.3|12
1758586200000|2025-09-23 00:10:00|9698.3|9693.3|9698.3|9693.3|9699|9694|9697.8|9692.8|41
1758586500000|2025-09-23 00:15:00|9698.6|9693.6|9697.6|9692.6|9698.8|9693.8|9697.6|9692.6|9
1758586800000|2025-09-23 00:20:00|9697.8|9692.8|9698|9693|9698|9693|9697.3|9692.3|3
1758587100000|2025-09-23 00:25:00|9698.3|9693.3|9696.3|9691.3|9698.3|9693.3|9695.8|9690.8|5
1758587400000|2025-09-23 00:30:00|9696.1|9691.1|9693.6|9688.6|9696.3|9691.3|9693.1|9688.1|45
1758587700000|2025-09-23 00:35:00|9693.3|9688.3|9693.6|9688.6|9694.5|9689.5|9693.1|9688.1|3
1758588000000|2025-09-23 00:40:00|9693.8|9688.8|9694.1|9689.1|9694.8|9689.8|9693.3|9688.3|24
1758588300000|2025-09-23 00:45:00|9694.3|9689.3|9692.6|9687.6|9694.3|9689.3|9692.3|9687.3|12
1758588600000|2025-09-23 00:50:00|9692.4|9687.4|9692.6|9687.6|9692.8|9687.8|9691.6|9686.6|25
1758588900000|2025-09-23 00:55:00|9692.8|9687.8|9692.1|9687.1|9693.8|9688.8|9691.8|9686.8|4
1758589200000|2025-09-23 01:00:00|9691.9|9686.9|9692.3|9687.3|9692.8|9687.8|9691.1|9686.1|55
1758589500000|2025-09-23 01:05:00|9692.1|9687.1|9692.6|9687.6|9693.5|9688.5|9691.1|9686.1|24
1758589800000|2025-09-23 01:10:00|9692.3|9687.3|9692.3|9687.3|9693.5|9688.5|9692.1|9687.1|6
1758590100000|2025-09-23 01:15:00|9692.6|9687.6|9692.8|9687.8|9692.8|9687.8|9691.6|9686.6|13
1758590400000|2025-09-23 01:20:00|9692.5|9687.5|9691.6|9686.6|9693.2|9688.2|9691.3|9686.3|49
1758590700000|2025-09-23 01:25:00|9691.8|9686.8|9691.8|9686.8|9692.3|9687.3|9691.3|9686.3|2
1758591000000|2025-09-23 01:30:00|9692|9687|9690.6|9685.6|9692.8|9687.8|9690.6|9685.6|41
1758591300000|2025-09-23 01:35:00|9690.8|9685.8|9687.3|9682.3|9690.8|9685.8|9687.1|9682.1|57
1758591600000|2025-09-23 01:40:00|9687.1|9682.1|9685|9680|9687.3|9682.3|9684.8|9679.8|52
1758591900000|2025-09-23 01:45:00|9685.1|9680.1|9684.3|9679.3|9685.3|9680.3|9684.1|9679.1|59
1758592200000|2025-09-23 01:50:00|9684.1|9679.1|9685|9680|9686.7|9681.7|9683.3|9678.3|62
1758592500000|2025-09-23 01:55:00|9684.8|9679.8|9686.5|9681.5|9686.8|9681.8|9684.6|9679.6|24
1758592800000|2025-09-23 02:00:00|9686.7|9681.7|9687.2|9682.2|9687.2|9682.2|9685.3|9680.3|38
1758593100000|2025-09-23 02:05:00|9687|9682|9689|9684|9689|9684|9686.8|9681.8|24
1758593400000|2025-09-23 02:10:00|9688.8|9683.8|9693|9688|9693.7|9688.7|9688.8|9683.8|42
1758593700000|2025-09-23 02:15:00|9692.8|9687.8|9692.5|9687.5|9693|9688|9691.8|9686.8|11
1758594000000|2025-09-23 02:20:00|9692.7|9687.7|9692.7|9687.7|9693.2|9688.2|9691.3|9686.3|4
1758594300000|2025-09-23 02:25:00|9693|9688|9694.3|9689.3|9694.7|9689.7|9692.6|9687.6|16
1758594600000|2025-09-23 02:30:00|9694.5|9689.5|9696.7|9691.7|9696.7|9691.7|9694.5|9689.5|70
1758594900000|2025-09-23 02:35:00|9696.5|9691.5|9694.8|9689.8|9696.7|9691.7|9694.6|9689.6|31
1758595200000|2025-09-23 02:40:00|9695|9690|9694.7|9689.7|9695.3|9690.3|9694.1|9689.1|4
1758595500000|2025-09-23 02:45:00|9695|9690|9695|9690|9695.7|9690.7|9694.3|9689.3|20
1758595800000|2025-09-23 02:50:00|9695.2|9690.2|9695.8|9690.8|9696|9691|9695|9690|15
1758596100000|2025-09-23 02:55:00|9695.5|9690.5|9695.5|9690.5|9696.7|9691.7|9695.3|9690.3|12
1758596400000|2025-09-23 03:00:00|9695.3|9690.3|9696|9691|9696.2|9691.2|9695.3|9690.3|8
1758596700000|2025-09-23 03:05:00|9696.2|9691.2|9699.8|9694.8|9700.2|9695.2|9696.2|9691.2|35
1758597000000|2025-09-23 03:10:00|9699.5|9694.5|9699.3|9694.3|9700.7|9695.7|9698.6|9693.6|43
1758597300000|2025-09-23 03:15:00|9699.5|9694.5|9698.3|9693.3|9699.5|9694.5|9698.3|9693.3|38
1758597600000|2025-09-23 03:20:00|9698.1|9693.1|9696.3|9691.3|9698.3|9693.3|9696.3|9691.3|11
1758597900000|2025-09-23 03:25:00|9696.5|9691.5|9695.6|9690.6|9696.8|9691.8|9695.3|9690.3|7
1758598200000|2025-09-23 03:30:00|9695.3|9690.3|9696.7|9691.7|9696.7|9691.7|9695.3|9690.3|5
1758598500000|2025-09-23 03:35:00|9696.5|9691.5|9697|9692|9697.2|9692.2|9696.3|9691.3|3
1758598800000|2025-09-23 03:40:00|9697.2|9692.2|9694.8|9689.8|9697.2|9692.2|9694.8|9689.8|1
1758599100000|2025-09-23 03:45:00|9694.3|9689.3|9694|9689|9695.2|9690.2|9693.5|9688.5|12
1758599400000|2025-09-23 03:50:00|9694.2|9689.2|9694.7|9689.7|9694.9|9689.9|9694|9689|0
1758599700000|2025-09-23 03:55:00|9694.9|9689.9|9693.8|9688.8|9694.9|9689.9|9693.3|9688.3|16
1758600000000|2025-09-23 04:00:00|9693.5|9688.5|9694.5|9689.5|9694.9|9689.9|9692|9687|3
1758600300000|2025-09-23 04:05:00|9694.3|9689.3|9695|9690|9696.2|9691.2|9694|9689|2
1758600600000|2025-09-23 04:10:00|9695.3|9690.3|9696|9691|9696.4|9691.4|9695.3|9690.3|1
1758600900000|2025-09-23 04:15:00|9696.2|9691.2|9697.3|9692.3|9697.7|9692.7|9696.2|9691.2|62
1758601200000|2025-09-23 04:20:00|9697.5|9692.5|9697.6|9692.6|9699.4|9694.4|9697.3|9692.3|13
1758601500000|2025-09-23 04:25:00|9697.8|9692.8|9698.3|9693.3|9698.7|9693.7|9697.8|9692.8|18
1758601800000|2025-09-23 04:30:00|9698.5|9693.5|9696.3|9691.3|9698.5|9693.5|9696.3|9691.3|54
1758602100000|2025-09-23 04:35:00|9696.5|9691.5|9696|9691|9696.5|9691.5|9695.8|9690.8|1
1758602400000|2025-09-23 04:40:00|9695.8|9690.8|9696.5|9691.5|9697.2|9692.2|9695.8|9690.8|1
1758602700000|2025-09-23 04:45:00|9696.3|9691.3|9697.2|9692.2|9697.2|9692.2|9696.3|9691.3|0
1758603000000|2025-09-23 04:50:00|9697.4|9692.4|9698.7|9693.7|9698.7|9693.7|9697.2|9692.2|6
1758603300000|2025-09-23 04:55:00|9699|9694|9699|9694|9699|9694|9698.3|9693.3|1
1758603600000|2025-09-23 05:00:00|9699.2|9694.2|9700.5|9695.5|9701.2|9696.2|9699.2|9694.2|16
1758603900000|2025-09-23 05:05:00|9700.3|9695.3|9699|9694|9700.3|9695.3|9698.8|9693.8|3
1758604200000|2025-09-23 05:10:00|9698.8|9693.8|9698.7|9693.7|9698.8|9693.8|9697.5|9692.5|4
1758604500000|2025-09-23 05:15:00|9698.5|9693.5|9697.7|9692.7|9698.5|9693.5|9696.8|9691.8|2
1758604800000|2025-09-23 05:20:00|9698|9693|9697.7|9692.7|9698.2|9693.2|9697.3|9692.3|2
1758605100000|2025-09-23 05:25:00|9698|9693|9695.5|9690.5|9698|9693|9695.3|9690.3|8
1758605400000|2025-09-23 05:30:00|9695.3|9690.3|9693.8|9688.8|9695.8|9690.8|9693.8|9688.8|16
1758605700000|2025-09-23 05:35:00|9694|9689|9694.5|9689.5|9694.7|9689.7|9693.3|9688.3|16
1758606000000|2025-09-23 05:40:00|9694.2|9689.2|9695.3|9690.3|9696.7|9691.7|9694.2|9689.2|12
1758606300000|2025-09-23 05:45:00|9695|9690|9695.2|9690.2|9696|9691|9694.5|9689.5|4
1758606600000|2025-09-23 05:50:00|9695|9690|9696|9691|9696.7|9691.7|9694.8|9689.8|6
1758606900000|2025-09-23 05:55:00|9696.2|9691.2|9697.8|9692.8|9698.2|9693.2|9695|9690|12
1758607200000|2025-09-23 06:00:00|9697.7|9692.7|9700.5|9695.5|9700.9|9695.9|9697.7|9692.7|111
1758607500000|2025-09-23 06:05:00|9700.3|9695.3|9698.8|9693.8|9700.5|9695.5|9698.3|9693.3|34
1758607800000|2025-09-23 06:10:00|9699|9694|9701|9696|9701.5|9696.5|9698.3|9693.3|42
1758608100000|2025-09-23 06:15:00|9701.2|9696.2|9700.8|9695.8|9702|9697|9700.3|9695.3|21
1758608400000|2025-09-23 06:20:00|9701|9696|9700.3|9695.3|9702.2|9697.2|9699.3|9694.3|23
1758608700000|2025-09-23 06:25:00|9700.1|9695.1|9699.5|9694.5|9700.2|9695.2|9698.8|9693.8|6
1758609000000|2025-09-23 06:30:00|9699.3|9694.3|9701.3|9696.3|9702.2|9697.2|9699.3|9694.3|18
1758609300000|2025-09-23 06:35:00|9701|9696|9700|9695|9701|9696|9699.3|9694.3|15
1758609600000|2025-09-23 06:40:00|9699.8|9694.8|9696.8|9691.8|9700.7|9695.7|9696.6|9691.6|16
1758609900000|2025-09-23 06:45:00|9696.3|9691.3|9692.3|9687.3|9696.5|9691.5|9691.6|9686.6|29
1758610200000|2025-09-23 06:50:00|9692|9687|9695.3|9690.3|9695.7|9690.7|9691.8|9686.8|4
1758610500000|2025-09-23 06:55:00|9695.5|9690.5|9698.3|9693.3|9698.5|9693.5|9695.5|9690.5|71
1758610800000|2025-09-23 07:00:00|9698|9693|9703.3|9698.3|9704.2|9699.2|9696.8|9691.8|108
1758611100000|2025-09-23 07:05:00|9703|9698|9704|9699|9704.5|9699.5|9700.8|9695.8|30
1758611400000|2025-09-23 07:10:00|9703.7|9698.7|9702|9697|9704.8|9699.8|9701.6|9696.6|32
1758611700000|2025-09-23 07:15:00|9702.1|9697.1|9704.4|9699.4|9708.3|9703.3|9702.1|9697.1|115
1758612000000|2025-09-23 07:20:00|9704.6|9699.6|9705.3|9700.3|9708|9703|9704.4|9699.4|19
1758612300000|2025-09-23 07:25:00|9705.1|9700.1|9702.5|9697.5|9705.3|9700.3|9702.5|9697.5|8
1758612600000|2025-09-23 07:30:00|9702.1|9697.1|9699.9|9694.9|9703.2|9698.2|9696|9691|112
1758612900000|2025-09-23 07:35:00|9700.2|9695.2|9700.3|9695.3|9702.2|9697.2|9697.1|9692.1|35
1758613200000|2025-09-23 07:40:00|9700.5|9695.5|9702.2|9697.2|9703|9698|9700.3|9695.3|26
1758613500000|2025-09-23 07:45:00|9702|9697|9701.8|9696.8|9702.5|9697.5|9698.4|9693.4|40
1758613800000|2025-09-23 07:50:00|9702|9697|9701.1|9696.1|9702.2|9697.2|9699.4|9694.4|29
1758614100000|2025-09-23 07:55:00|9700.9|9695.9|9700.5|9695.5|9702.3|9697.3|9699.1|9694.1|5
1758614400000|2025-09-23 08:00:00|9700.3|9695.3|9701.3|9696.3|9702.8|9697.8|9698.6|9693.6|38
1758614700000|2025-09-23 08:05:00|9701|9696|9702.8|9697.8|9704.5|9699.5|9700.6|9695.6|19
1758615000000|2025-09-23 08:10:00|9702.6|9697.6|9703.3|9698.3|9703.6|9698.6|9701.3|9696.3|20
1758615300000|2025-09-23 08:15:00|9703.1|9698.1|9700.1|9695.1|9704.1|9699.1|9699.8|9694.8|32
1758615600000|2025-09-23 08:20:00|9700.3|9695.3|9697.3|9692.3|9700.8|9695.8|9697.1|9692.1|21
1758615900000|2025-09-23 08:25:00|9697.1|9692.1|9696.3|9691.3|9698|9693|9695.2|9690.2|48
1758616200000|2025-09-23 08:30:00|9696.4|9691.4|9700.1|9695.1|9700.4|9695.4|9696.1|9691.1|105
1758616500000|2025-09-23 08:35:00|9699.9|9694.9|9696.6|9691.6|9701.3|9696.3|9696.3|9691.3|33
1758616800000|2025-09-23 08:40:00|9696.9|9691.9|9694.3|9689.3|9698.1|9693.1|9693.3|9688.3|36
1758617100000|2025-09-23 08:45:00|9694.1|9689.1|9692.8|9687.8|9695.8|9690.8|9692.8|9687.8|12
1758617400000|2025-09-23 08:50:00|9693.1|9688.1|9692.2|9687.2|9693.6|9688.6|9690.3|9685.3|43
1758617700000|2025-09-23 08:55:00|9692.3|9687.3|9692.5|9687.5|9694.1|9689.1|9690.8|9685.8|178
1758618000000|2025-09-23 09:00:00|9692.3|9687.3|9692.5|9687.5|9693|9688|9691.1|9686.1|26
1758618300000|2025-09-23 09:05:00|9692.3|9687.3|9692.3|9687.3|9693|9688|9691.9|9686.9|23
1758618600000|2025-09-23 09:10:00|9692.1|9687.1|9690.7|9685.7|9692.3|9687.3|9690.1|9685.1|28
1758618900000|2025-09-23 09:15:00|9690.8|9685.8|9689.5|9684.5|9691.2|9686.2|9688.8|9683.8|34
1758619200000|2025-09-23 09:20:00|9689.3|9684.3|9688|9683|9689.7|9684.7|9685.5|9680.5|75
1758619500000|2025-09-23 09:25:00|9687.9|9682.9|9687.7|9682.7|9688.2|9683.2|9686.7|9681.7|11
1758619800000|2025-09-23 09:30:00|9687.5|9682.5|9689.7|9684.7|9690.4|9685.4|9687|9682|12
1758620100000|2025-09-23 09:35:00|9689.9|9684.9|9688.8|9683.8|9690.9|9685.9|9688.8|9683.8|22
1758620400000|2025-09-23 09:40:00|9688.7|9683.7|9692.2|9687.2|9692.2|9687.2|9688.3|9683.3|18
1758620700000|2025-09-23 09:45:00|9692|9687|9691.7|9686.7|9692.2|9687.2|9690.8|9685.8|14
1758621000000|2025-09-23 09:50:00|9691.2|9686.2|9692|9687|9692.2|9687.2|9691|9686|8
1758621300000|2025-09-23 09:55:00|9692.2|9687.2|9692.5|9687.5|9693.7|9688.7|9691.9|9686.9|18
1758621600000|2025-09-23 10:00:00|9692.7|9687.7|9694.7|9689.7|9694.7|9689.7|9692.3|9687.3|19
1758621900000|2025-09-23 10:05:00|9694.5|9689.5|9693|9688|9695.9|9690.9|9692.7|9687.7|39
1758622200000|2025-09-23 10:10:00|9692.7|9687.7|9690|9685|9692.7|9687.7|9689.7|9684.7|14
1758622500000|2025-09-23 10:15:00|9690.2|9685.2|9692.4|9687.4|9692.7|9687.7|9689.2|9684.2|18
1758622800000|2025-09-23 10:20:00|9692.2|9687.2|9694.2|9689.2|9694.2|9689.2|9692.2|9687.2|16
1758623100000|2025-09-23 10:25:00|9693.9|9688.9|9698|9693|9698.7|9693.7|9693.9|9688.9|12
1758623400000|2025-09-23 10:30:00|9698.2|9693.2|9697.7|9692.7|9699.9|9694.9|9697|9692|51
1758623700000|2025-09-23 10:35:00|9697.9|9692.9|9698.9|9693.9|9699.2|9694.2|9696.2|9691.2|11
1758624000000|2025-09-23 10:40:00|9698.7|9693.7|9699.5|9694.5|9700.2|9695.2|9698.7|9693.7|30
1758624300000|2025-09-23 10:45:00|9699.3|9694.3|9696.7|9691.7|9699.7|9694.7|9696.2|9691.2|24
1758624600000|2025-09-23 10:50:00|9696.5|9691.5|9696.5|9691.5|9697.9|9692.9|9695.8|9690.8|20
1758624900000|2025-09-23 10:55:00|9696.3|9691.3|9695.5|9690.5|9696.9|9691.9|9695.2|9690.2|23
1758625200000|2025-09-23 11:00:00|9695.7|9690.7|9694.5|9689.5|9696.5|9691.5|9694|9689|29
1758625500000|2025-09-23 11:05:00|9694.7|9689.7|9693.5|9688.5|9694.7|9689.7|9692.5|9687.5|8
1758625800000|2025-09-23 11:10:00|9693.2|9688.2|9696.7|9691.7|9697.1|9692.1|9692.8|9687.8|17
1758626100000|2025-09-23 11:15:00|9696.4|9691.4|9698.7|9693.7|9699.2|9694.2|9696.2|9691.2|21
1758626400000|2025-09-23 11:20:00|9698.4|9693.4|9696.7|9691.7|9698.9|9693.9|9696.2|9691.2|12
1758626700000|2025-09-23 11:25:00|9696.5|9691.5|9697.4|9692.4|9697.7|9692.7|9695.5|9690.5|39
1758627000000|2025-09-23 11:30:00|9697.7|9692.7|9698.7|9693.7|9698.7|9693.7|9696.2|9691.2|28
1758627300000|2025-09-23 11:35:00|9698.4|9693.4|9696.9|9691.9|9698.4|9693.4|9696.2|9691.2|19
1758627600000|2025-09-23 11:40:00|9696.7|9691.7|9695.7|9690.7|9697.2|9692.2|9695.7|9690.7|4
1758627900000|2025-09-23 11:45:00|9695.5|9690.5|9694.7|9689.7|9696.7|9691.7|9694.5|9689.5|9
1758628200000|2025-09-23 11:50:00|9695|9690|9694.5|9689.5|9697.2|9692.2|9694.3|9689.3|20
1758628500000|2025-09-23 11:55:00|9694.2|9689.2|9697.7|9692.7|9697.7|9692.7|9694.2|9689.2|40
1758628800000|2025-09-23 12:00:00|9697.9|9692.9|9696|9691|9699|9694|9695.7|9690.7|27
1758629100000|2025-09-23 12:05:00|9695.7|9690.7|9698.2|9693.2|9698.2|9693.2|9695.2|9690.2|24
1758629400000|2025-09-23 12:10:00|9698.4|9693.4|9699.4|9694.4|9699.7|9694.7|9697|9692|23
1758629700000|2025-09-23 12:15:00|9699.2|9694.2|9700.6|9695.6|9700.6|9695.6|9697.7|9692.7|76
1758630000000|2025-09-23 12:20:00|9700.7|9695.7|9701.6|9696.6|9702.9|9697.9|9698.5|9693.5|49
1758630300000|2025-09-23 12:25:00|9701.9|9696.9|9698.8|9693.8|9702.4|9697.4|9698.8|9693.8|14
1758630600000|2025-09-23 12:30:00|9699.1|9694.1|9698.8|9693.8|9701.7|9696.7|9698.3|9693.3|58
1758630900000|2025-09-23 12:35:00|9699.2|9694.2|9699.7|9694.7|9699.9|9694.9|9698|9693|87
1758631200000|2025-09-23 12:40:00|9700|9695|9698.3|9693.3|9701.2|9696.2|9697.8|9692.8|84
1758631500000|2025-09-23 12:45:00|9698.5|9693.5|9695.3|9690.3|9698.9|9693.9|9695.3|9690.3|44
1758631800000|2025-09-23 12:50:00|9695.5|9690.5|9694.3|9689.3|9695.7|9690.7|9694.3|9689.3|93
1758632100000|2025-09-23 12:55:00|9694.2|9689.2|9694.7|9689.7|9695.2|9690.2|9693.8|9688.8|63
1758632400000|2025-09-23 13:00:00|9694.5|9689.5|9689.5|9684.5|9694.7|9689.7|9688.3|9683.3|148
1758632700000|2025-09-23 13:05:00|9689.7|9684.7|9691.3|9686.3|9692.2|9687.2|9688.3|9683.3|70
1758633000000|2025-09-23 13:10:00|9691.5|9686.5|9693.2|9688.2|9694.6|9689.6|9691.5|9686.5|28
1758633300000|2025-09-23 13:15:00|9692.8|9687.8|9693.2|9688.2|9693.6|9688.6|9691.8|9686.8|26
1758633600000|2025-09-23 13:20:00|9693.4|9688.4|9693.7|9688.7|9694.2|9689.2|9690.8|9685.8|61
1758633900000|2025-09-23 13:25:00|9694.2|9689.2|9694.9|9689.9|9695.2|9690.2|9691.8|9686.8|22
1758634200000|2025-09-23 13:30:00|9694.7|9689.7|9696|9691|9696.9|9691.9|9693.7|9688.7|109
1758634500000|2025-09-23 13:35:00|9696.2|9691.2|9697.7|9692.7|9698.7|9693.7|9695.2|9690.2|74
1758634800000|2025-09-23 13:40:00|9697.4|9692.4|9695.4|9690.4|9699.2|9694.2|9695.2|9690.2|51
1758635100000|2025-09-23 13:45:00|9695.2|9690.2|9702|9697|9702.2|9697.2|9694.1|9689.1|68
1758635400000|2025-09-23 13:50:00|9702.2|9697.2|9701.7|9696.7|9705.2|9700.2|9701.2|9696.2|138
1758635700000|2025-09-23 13:55:00|9701.2|9696.2|9693.6|9688.6|9701.5|9696.5|9693.6|9688.6|112
1758636000000|2025-09-23 14:00:00|9693.3|9688.3|9698.2|9693.2|9698.2|9693.2|9690.3|9685.3|127
1758636300000|2025-09-23 14:05:00|9698.6|9693.6|9695.2|9690.2|9699.2|9694.2|9694.7|9689.7|105
1758636600000|2025-09-23 14:10:00|9695|9690|9694.3|9689.3|9696.1|9691.1|9692|9687|96
1758636900000|2025-09-23 14:15:00|9694.1|9689.1|9693.2|9688.2|9695.9|9690.9|9692.2|9687.2|78
1758637200000|2025-09-23 14:20:00|9693.4|9688.4|9697.7|9692.7|9698.1|9693.1|9692.5|9687.5|66
1758637500000|2025-09-23 14:25:00|9697.9|9692.9|9697.2|9692.2|9699.7|9694.7|9695.5|9690.5|107
1758637800000|2025-09-23 14:30:00|9697|9692|9695.7|9690.7|9699.9|9694.9|9694.8|9689.8|46
1758638100000|2025-09-23 14:35:00|9695.9|9690.9|9695.2|9690.2|9698.9|9693.9|9695.2|9690.2|69
1758638400000|2025-09-23 14:40:00|9695|9690|9693.7|9688.7|9696.1|9691.1|9692.7|9687.7|109
1758638700000|2025-09-23 14:45:00|9693.4|9688.4|9695.7|9690.7|9697.4|9692.4|9693.2|9688.2|27
1758639000000|2025-09-23 14:50:00|9695.5|9690.5|9697.7|9692.7|9698|9693|9693.7|9688.7|71
1758639300000|2025-09-23 14:55:00|9698|9693|9697|9692|9698.2|9693.2|9694.8|9689.8|169
1758639600000|2025-09-23 15:00:00|9697.2|9692.2|9697.2|9692.2|9698.3|9693.3|9694.7|9689.7|53
1758639900000|2025-09-23 15:05:00|9697.4|9692.4|9699.1|9694.1|9700.1|9695.1|9696.3|9691.3|40
1758640200000|2025-09-23 15:10:00|9699.6|9694.6|9698.6|9693.6|9700.1|9695.1|9697.7|9692.7|41
1758640500000|2025-09-23 15:15:00|9699.1|9694.1|9698.2|9693.2|9700.9|9695.9|9698.2|9693.2|43
1758640800000|2025-09-23 15:20:00|9698.4|9693.4|9698.1|9693.1|9699.1|9694.1|9697.2|9692.2|20
1758641100000|2025-09-23 15:25:00|9697.9|9692.9|9701.4|9696.4|9701.6|9696.6|9697.9|9692.9|23
1758641400000|2025-09-23 15:30:00|9701.1|9696.1|9703.6|9698.6|9703.6|9698.6|9700.9|9695.9|42
1758641700000|2025-09-23 15:35:00|9703.2|9698.2|9701.9|9696.9|9703.6|9698.6|9700.7|9695.7|31
1758642000000|2025-09-23 15:40:00|9701.6|9696.6|9701.7|9696.7|9702.6|9697.6|9700.5|9695.5|35
1758642300000|2025-09-23 15:45:00|9701.9|9696.9|9699.7|9694.7|9702.6|9697.6|9699.3|9694.3|62
1758642600000|2025-09-23 15:50:00|9700.2|9695.2|9701.4|9696.4|9702.1|9697.1|9699.7|9694.7|74
1758642900000|2025-09-23 15:55:00|9701.2|9696.2|9697.2|9692.2|9701.6|9696.6|9696.7|9691.7|100
1758643200000|2025-09-23 16:00:00|9697|9692|9698.4|9693.4|9698.7|9693.7|9696.2|9691.2|62
1758643500000|2025-09-23 16:05:00|9698.2|9693.2|9696.4|9691.4|9698.7|9693.7|9696|9691|66
1758643800000|2025-09-23 16:10:00|9696.2|9691.2|9695|9690|9696.2|9691.2|9694.5|9689.5|94
1758644100000|2025-09-23 16:15:00|9694.7|9689.7|9692.2|9687.2|9695.2|9690.2|9692|9687|68
1758644400000|2025-09-23 16:20:00|9692|9687|9692.7|9687.7|9692.7|9687.7|9689.8|9684.8|99
1758644700000|2025-09-23 16:25:00|9692.2|9687.2|9691.3|9686.3|9693.1|9688.1|9691.3|9686.3|68
1758645000000|2025-09-23 16:30:00|9691.7|9686.7|9690.6|9685.6|9691.7|9686.7|9689.9|9684.9|38
1758645300000|2025-09-23 16:35:00|9694.1|9689.1|9692.1|9687.1|9702.5|9697.5|9690.6|9685.6|478
1758645600000|2025-09-23 16:40:00|9692.5|9687.5|9692.7|9687.7|9695.4|9690.4|9691.6|9686.6|51
1758645900000|2025-09-23 16:45:00|9692.6|9687.6|9692.2|9687.2|9693.1|9688.1|9690.7|9685.7|158
1758646200000|2025-09-23 16:50:00|9691.7|9686.7|9689.6|9684.6|9691.7|9686.7|9688.4|9683.4|62
1758646500000|2025-09-23 16:55:00|9689.8|9684.8|9692.1|9687.1|9692.6|9687.6|9689.2|9684.2|53
1758646800000|2025-09-23 17:00:00|9692.4|9687.4|9690.4|9685.4|9692.4|9687.4|9688.7|9683.7|78
1758647100000|2025-09-23 17:05:00|9690.1|9685.1|9689.2|9684.2|9690.6|9685.6|9688.2|9683.2|22
1758647400000|2025-09-23 17:10:00|9688.6|9683.6|9689.2|9684.2|9690.9|9685.9|9688.6|9683.6|30
1758647700000|2025-09-23 17:15:00|9688.8|9683.8|9691.6|9686.6|9691.9|9686.9|9688.7|9683.7|39
1758648000000|2025-09-23 17:20:00|9691.7|9686.7|9689.2|9684.2|9692.6|9687.6|9688.7|9683.7|37
1758648300000|2025-09-23 17:25:00|9689.6|9684.6|9688.1|9683.1|9690.2|9685.2|9685.6|9680.6|126
1758648600000|2025-09-23 17:30:00|9687.7|9682.7|9688.6|9683.6|9688.8|9683.8|9686.2|9681.2|44
1758648900000|2025-09-23 17:35:00|9688.2|9683.2|9685.1|9680.1|9688.6|9683.6|9683.4|9678.4|74
1758649200000|2025-09-23 17:40:00|9684.9|9679.9|9684.7|9679.7|9685.6|9680.6|9682.6|9677.6|102
1758649500000|2025-09-23 17:45:00|9684.4|9679.4|9683.2|9678.2|9685.1|9680.1|9683.2|9678.2|39
1758649800000|2025-09-23 17:50:00|9683.4|9678.4|9685.6|9680.6|9685.6|9680.6|9682.6|9677.6|194
1758650100000|2025-09-23 17:55:00|9686.1|9681.1|9687.6|9682.6|9689.1|9684.1|9685.9|9680.9|35
1758650400000|2025-09-23 18:00:00|9687.8|9682.8|9687.2|9682.2|9689.6|9684.6|9686.9|9681.9|50
1758650700000|2025-09-23 18:05:00|9687.1|9682.1|9686.7|9681.7|9687.7|9682.7|9685.6|9680.6|63
1758651000000|2025-09-23 18:10:00|9686.5|9681.5|9685.6|9680.6|9687.4|9682.4|9685.2|9680.2|19
1758651300000|2025-09-23 18:15:00|9685.2|9680.2|9685.4|9680.4|9685.6|9680.6|9683.6|9678.6|38
1758651600000|2025-09-23 18:20:00|9685.1|9680.1|9687.5|9682.5|9688.6|9683.6|9684.7|9679.7|25
1758651900000|2025-09-23 18:25:00|9687.7|9682.7|9686.6|9681.6|9687.7|9682.7|9686.2|9681.2|35
1758652200000|2025-09-23 18:30:00|9686.7|9681.7|9686.6|9681.6|9687.1|9682.1|9686.2|9681.2|19
1758652500000|2025-09-23 18:35:00|9686.4|9681.4|9687.1|9682.1|9687.4|9682.4|9685.9|9680.9|16
1758652800000|2025-09-23 18:40:00|9687.3|9682.3|9683.8|9678.8|9687.3|9682.3|9683.6|9678.6|25
1758653100000|2025-09-23 18:45:00|9684|9679|9685.6|9680.6|9686.2|9681.2|9683.6|9678.6|31
1758653400000|2025-09-23 18:50:00|9685.1|9680.1|9687.6|9682.6|9687.6|9682.6|9684.4|9679.4|29
1758653700000|2025-09-23 18:55:00|9687.8|9682.8|9688.2|9683.2|9690.1|9685.1|9687.6|9682.6|223
1758654000000|2025-09-23 19:00:00|9688.7|9683.7|9687.5|9682.5|9688.7|9683.7|9686.5|9681.5|58
1758654300000|2025-09-23 19:05:00|9687.7|9682.7|9688.6|9683.6|9689|9684|9687.2|9682.2|26
1758654600000|2025-09-23 19:10:00|9688.4|9683.4|9687.7|9682.7|9689.1|9684.1|9687.5|9682.5|52
1758654900000|2025-09-23 19:15:00|9687.9|9682.9|9691|9686|9691|9686|9687.7|9682.7|101
1758655200000|2025-09-23 19:20:00|9690.8|9685.8|9689.1|9684.1|9691|9686|9689.1|9684.1|55
1758655500000|2025-09-23 19:25:00|9688.9|9683.9|9687.6|9682.6|9689.1|9684.1|9687.6|9682.6|79
1758655800000|2025-09-23 19:30:00|9687.9|9682.9|9686.7|9681.7|9688.5|9683.5|9686.7|9681.7|58
1758656100000|2025-09-23 19:35:00|9687.2|9682.2|9684.7|9679.7|9687.6|9682.6|9684.7|9679.7|53
1758656400000|2025-09-23 19:40:00|9685.2|9680.2|9684.6|9679.6|9686.3|9681.3|9684.4|9679.4|42
1758656700000|2025-09-23 19:45:00|9685.1|9680.1|9684.6|9679.6|9685.1|9680.1|9683.7|9678.7|47
1758657000000|2025-09-23 19:50:00|9684.9|9679.9|9683.4|9678.4|9685.1|9680.1|9683|9678|95
1758657300000|2025-09-23 19:55:00|9683.6|9678.6|9684.3|9679.3|9684.3|9679.3|9683.2|9678.2|42
1758657600000|2025-09-23 20:00:00|9684.2|9679.2|9683.9|9678.9|9684.6|9679.6|9683.2|9678.2|8
1758657900000|2025-09-23 20:05:00|9684.1|9679.1|9684.1|9679.1|9684.4|9679.4|9683.7|9678.7|2
1758658200000|2025-09-23 20:10:00|9684.4|9679.4|9684.4|9679.4|9684.6|9679.6|9684.1|9679.1|5
1758658500000|2025-09-23 20:15:00|9684.6|9679.6|9684.9|9679.9|9685.1|9680.1|9684.4|9679.4|2
1758658800000|2025-09-23 20:20:00|9685.1|9680.1|9685.3|9680.3|9685.3|9680.3|9684.7|9679.7|53
1758659100000|2025-09-23 20:25:00|9685.6|9680.6|9685.1|9680.1|9685.8|9680.8|9685.1|9680.1|9
1758659400000|2025-09-23 20:30:00|9685.6|9680.6|9686.4|9681.4|9686.8|9681.8|9685.4|9680.4|33
1758659700000|2025-09-23 20:35:00|9686.6|9681.6|9686.7|9681.7|9687.8|9682.8|9686.4|9681.4|1
1758660000000|2025-09-23 20:40:00|9686.9|9681.9|9686.9|9681.9|9687.3|9682.3|9686.7|9681.7|0
1758660300000|2025-09-23 20:45:00|9686.7|9681.7|9686.2|9681.2|9686.9|9681.9|9686.2|9681.2|5
1758660600000|2025-09-23 20:50:00|9686.4|9681.4|9685.7|9680.7|9686.4|9681.4|9685.7|9680.7|3
1758660900000|2025-09-23 20:55:00|9685.2|9680.2|9681.9|9676.9|9685.8|9680.8|9681.9|9676.9|21
1758672000000|2025-09-24 00:00:00|9684.9|9679.9|9688.3|9683.3|9688.3|9683.3|9684.4|9679.4|29
1758672300000|2025-09-24 00:05:00|9688.1|9683.1|9688.5|9683.5|9689.2|9684.2|9687.7|9682.7|29
1758672600000|2025-09-24 00:10:00|9688.3|9683.3|9690|9685|9690.5|9685.5|9687.5|9682.5|77
1758672900000|2025-09-24 00:15:00|9689.5|9684.5|9690.2|9685.2|9691|9686|9689.5|9684.5|87
1758673200000|2025-09-24 00:20:00|9690.5|9685.5|9690|9685|9690.5|9685.5|9687.8|9682.8|27
1758673500000|2025-09-24 00:25:00|9690.5|9685.5|9692.2|9687.2|9693.5|9688.5|9690.2|9685.2|62
1758673800000|2025-09-24 00:30:00|9692.5|9687.5|9694.2|9689.2|9694.5|9689.5|9692.2|9687.2|21
1758674100000|2025-09-24 00:35:00|9694.3|9689.3|9694|9689|9694.3|9689.3|9693|9688|6
1758674400000|2025-09-24 00:40:00|9694.2|9689.2|9692.3|9687.3|9694.3|9689.3|9692.2|9687.2|0
1758674700000|2025-09-24 00:45:00|9692.2|9687.2|9692.5|9687.5|9693|9688|9691.8|9686.8|5
1758675000000|2025-09-24 00:50:00|9692.7|9687.7|9694.2|9689.2|9695|9690|9692.2|9687.2|17
1758675300000|2025-09-24 00:55:00|9694.5|9689.5|9694.2|9689.2|9694.5|9689.5|9693|9688|5
1758675600000|2025-09-24 01:00:00|9694|9689|9696.3|9691.3|9696.7|9691.7|9693.5|9688.5|20
1758675900000|2025-09-24 01:05:00|9696|9691|9695.2|9690.2|9696.7|9691.7|9695.2|9690.2|16
1758676200000|2025-09-24 01:10:00|9695|9690|9694.2|9689.2|9695|9690|9693.3|9688.3|17
1758676500000|2025-09-24 01:15:00|9694|9689|9697|9692|9697.5|9692.5|9693.7|9688.7|13
1758676800000|2025-09-24 01:20:00|9697.2|9692.2|9696|9691|9698.5|9693.5|9695.8|9690.8|28
1758677100000|2025-09-24 01:25:00|9695.8|9690.8|9697.2|9692.2|9698|9693|9695.5|9690.5|7
1758677400000|2025-09-24 01:30:00|9697|9692|9695.2|9690.2|9697|9692|9694|9689|14
1758677700000|2025-09-24 01:35:00|9695|9690|9695.2|9690.2|9697|9692|9694.5|9689.5|26
1758678000000|2025-09-24 01:40:00|9695|9690|9694.8|9689.8|9696|9691|9693.5|9688.5|25
1758678300000|2025-09-24 01:45:00|9695|9690|9695.7|9690.7|9696.7|9691.7|9693|9688|14
1758678600000|2025-09-24 01:50:00|9695.9|9690.9|9694.8|9689.8|9697.2|9692.2|9694.5|9689.5|30
1758678900000|2025-09-24 01:55:00|9694.5|9689.5|9696|9691|9696.7|9691.7|9694.5|9689.5|6
1758679200000|2025-09-24 02:00:00|9696.3|9691.3|9696.3|9691.3|9697.2|9692.2|9695.8|9690.8|9
1758679500000|2025-09-24 02:05:00|9696.5|9691.5|9695.5|9690.5|9696.5|9691.5|9695|9690|8
1758679800000|2025-09-24 02:10:00|9695.4|9690.4|9695|9690|9696.5|9691.5|9694.5|9689.5|0
1758680100000|2025-09-24 02:15:00|9695.2|9690.2|9693.5|9688.5|9695.5|9690.5|9693.2|9688.2|4
1758680400000|2025-09-24 02:20:00|9693.7|9688.7|9695.8|9690.8|9696.2|9691.2|9693.7|9688.7|3
1758680700000|2025-09-24 02:25:00|9696|9691|9696.7|9691.7|9697|9692|9695.7|9690.7|7
1758681000000|2025-09-24 02:30:00|9696.9|9691.9|9697.7|9692.7|9697.7|9692.7|9696.2|9691.2|18
1758681300000|2025-09-24 02:35:00|9697.5|9692.5|9696.5|9691.5|9698|9693|9696|9691|12
1758681600000|2025-09-24 02:40:00|9696.2|9691.2|9695.5|9690.5|9696.5|9691.5|9695.2|9690.2|8
1758681900000|2025-09-24 02:45:00|9695.7|9690.7|9697.5|9692.5|9698|9693|9694.7|9689.7|31
1758682200000|2025-09-24 02:50:00|9697.7|9692.7|9697.3|9692.3|9698.2|9693.2|9696.5|9691.5|2
1758682500000|2025-09-24 02:55:00|9697|9692|9697.7|9692.7|9698.2|9693.2|9696.2|9691.2|4
1758682800000|2025-09-24 03:00:00|9698|9693|9696.2|9691.2|9699|9694|9696|9691|4
1758683100000|2025-09-24 03:05:00|9696|9691|9696.7|9691.7|9697.7|9692.7|9696|9691|8
1758683400000|2025-09-24 03:10:00|9697|9692|9697|9692|9697|9692|9696.5|9691.5|0
1758683700000|2025-09-24 03:15:00|9696.7|9691.7|9698.2|9693.2|9698.5|9693.5|9696.5|9691.5|14
1758684000000|2025-09-24 03:20:00|9698|9693|9697.5|9692.5|9698.2|9693.2|9697.2|9692.2|3
1758684300000|2025-09-24 03:25:00|9697.7|9692.7|9697.7|9692.7|9698|9693|9697|9692|6
1758684600000|2025-09-24 03:30:00|9698|9693|9697.7|9692.7|9698.7|9693.7|9697.5|9692.5|17
1758684900000|2025-09-24 03:35:00|9698|9693|9698.8|9693.8|9699|9694|9697|9692|3
1758685200000|2025-09-24 03:40:00|9698.5|9693.5|9697.7|9692.7|9699|9694|9697.7|9692.7|26
1758685500000|2025-09-24 03:45:00|9697.5|9692.5|9698.5|9693.5|9698.5|9693.5|9697.2|9692.2|2
1758685800000|2025-09-24 03:50:00|9698.9|9693.9|9698.7|9693.7|9699.2|9694.2|9698.4|9693.4|2
1758686100000|2025-09-24 03:55:00|9698.5|9693.5|9699|9694|9699.4|9694.4|9698.2|9693.2|5
1758686400000|2025-09-24 04:00:00|9699.2|9694.2|9699|9694|9700.2|9695.2|9699|9694|20
1758686700000|2025-09-24 04:05:00|9699.2|9694.2|9697.9|9692.9|9699.2|9694.2|9697.9|9692.9|2
1758687000000|2025-09-24 04:10:00|9698.2|9693.2|9698|9693|9698.2|9693.2|9697.5|9692.5|1
1758687300000|2025-09-24 04:15:00|9697.9|9692.9|9698.4|9693.4|9698.9|9693.9|9697.5|9692.5|0
1758687600000|2025-09-24 04:20:00|9698.7|9693.7|9698.2|9693.2|9698.9|9693.9|9698|9693|1
1758687900000|2025-09-24 04:25:00|9698|9693|9697|9692|9698.2|9693.2|9696.9|9691.9|1
1758688200000|2025-09-24 04:30:00|9696.9|9691.9|9696.5|9691.5|9697.4|9692.4|9696.2|9691.2|0
1758688500000|2025-09-24 04:35:00|9696.7|9691.7|9698.2|9693.2|9698.2|9693.2|9696|9691|5
1758688800000|2025-09-24 04:40:00|9698|9693|9699|9694|9699.9|9694.9|9697.9|9692.9|8
1758689100000|2025-09-24 04:45:00|9699.2|9694.2|9698|9693|9699.4|9694.4|9697.7|9692.7|1
1758689400000|2025-09-24 04:50:00|9697.7|9692.7|9698.2|9693.2|9698.4|9693.4|9697.7|9692.7|1
1758689700000|2025-09-24 04:55:00|9698|9693|9696.4|9691.4|9698.4|9693.4|9696.2|9691.2|3
1758690000000|2025-09-24 05:00:00|9696.2|9691.2|9696.9|9691.9|9697.2|9692.2|9694.9|9689.9|2
1758690300000|2025-09-24 05:05:00|9697|9692|9697|9692|9697.2|9692.2|9696.4|9691.4|7
1758690600000|2025-09-24 05:10:00|9697.2|9692.2|9697.2|9692.2|9697.5|9692.5|9696.7|9691.7|7
1758690900000|2025-09-24 05:15:00|9697.4|9692.4|9695.7|9690.7|9697.9|9692.9|9695.2|9690.2|24
1758691200000|2025-09-24 05:20:00|9695.5|9690.5|9695.4|9690.4|9695.7|9690.7|9695.2|9690.2|3
1758691500000|2025-09-24 05:25:00|9695.2|9690.2|9696.2|9691.2|9696.2|9691.2|9694.9|9689.9|28
1758691800000|2025-09-24 05:30:00|9696.4|9691.4|9699.2|9694.2|9699.4|9694.4|9696.2|9691.2|46
1758692100000|2025-09-24 05:35:00|9699.4|9694.4|9697.2|9692.2|9699.7|9694.7|9696.9|9691.9|12
1758692400000|2025-09-24 05:40:00|9697.4|9692.4|9699.4|9694.4|9699.4|9694.4|9697.1|9692.1|8
1758692700000|2025-09-24 05:45:00|9699.2|9694.2|9702.4|9697.4|9702.4|9697.4|9699|9694|24
1758693000000|2025-09-24 05:50:00|9702.2|9697.2|9699.7|9694.7|9702.7|9697.7|9699.7|9694.7|33
1758693300000|2025-09-24 05:55:00|9699.4|9694.4|9698.4|9693.4|9699.9|9694.9|9698.4|9693.4|79
1758693600000|2025-09-24 06:00:00|9698.7|9693.7|9696|9691|9699.2|9694.2|9695.7|9690.7|29
1758693900000|2025-09-24 06:05:00|9695.9|9690.9|9698.2|9693.2|9698.4|9693.4|9695.9|9690.9|12
1758694200000|2025-09-24 06:10:00|9698.4|9693.4|9701.9|9696.9|9702.4|9697.4|9698.2|9693.2|13
1758694500000|2025-09-24 06:15:00|9702.2|9697.2|9701.9|9696.9|9703|9698|9701.4|9696.4|8
1758694800000|2025-09-24 06:20:00|9702.4|9697.4|9701.9|9696.9|9703.2|9698.2|9700.7|9695.7|28
1758695100000|2025-09-24 06:25:00|9702.2|9697.2|9704.2|9699.2|9706.9|9701.9|9702.2|9697.2|51
1758695400000|2025-09-24 06:30:00|9703.9|9698.9|9707.3|9702.3|9707.4|9702.4|9703|9698|60
1758695700000|2025-09-24 06:35:00|9707.4|9702.4|9706.4|9701.4|9708.8|9703.8|9705.9|9700.9|33
1758696000000|2025-09-24 06:40:00|9706.7|9701.7|9704.7|9699.7|9707.4|9702.4|9703.9|9698.9|44
1758696300000|2025-09-24 06:45:00|9704.4|9699.4|9706.4|9701.4|9706.9|9701.9|9703.9|9698.9|16
1758696600000|2025-09-24 06:50:00|9706.2|9701.2|9707.6|9702.6|9707.9|9702.9|9705.2|9700.2|6
1758696900000|2025-09-24 06:55:00|9707.8|9702.8|9707.1|9702.1|9708.8|9703.8|9705.4|9700.4|26
1758697200000|2025-09-24 07:00:00|9706.9|9701.9|9705.7|9700.7|9706.9|9701.9|9702.9|9697.9|35
1758697500000|2025-09-24 07:05:00|9705.9|9700.9|9706.2|9701.2|9707.3|9702.3|9703.9|9698.9|48
1758697800000|2025-09-24 07:10:00|9706.4|9701.4|9709.2|9704.2|9710.4|9705.4|9705.7|9700.7|52
1758698100000|2025-09-24 07:15:00|9709|9704|9708.4|9703.4|9710.5|9705.5|9708.4|9703.4|55
1758698400000|2025-09-24 07:20:00|9708.7|9703.7|9708.2|9703.2|9709.4|9704.4|9706.4|9701.4|22
1758698700000|2025-09-24 07:25:00|9708|9703|9707.9|9702.9|9708.9|9703.9|9706.7|9701.7|16
1758699000000|2025-09-24 07:30:00|9708.2|9703.2|9708.6|9703.6|9710.9|9705.9|9707.9|9702.9|57
1758699300000|2025-09-24 07:35:00|9708.9|9703.9|9706.2|9701.2|9709.9|9704.9|9705.6|9700.6|46
1758699600000|2025-09-24 07:40:00|9706.4|9701.4|9706.7|9701.7|9706.9|9701.9|9704.1|9699.1|29
1758699900000|2025-09-24 07:45:00|9706.5|9701.5|9706.4|9701.4|9708.4|9703.4|9705.7|9700.7|42
1758700200000|2025-09-24 07:50:00|9706.5|9701.5|9707.1|9702.1|9708.2|9703.2|9706.2|9701.2|34
1758700500000|2025-09-24 07:55:00|9706.9|9701.9|9707.1|9702.1|9708.4|9703.4|9706.9|9701.9|15
1758700800000|2025-09-24 08:00:00|9707.4|9702.4|9710.4|9705.4|9713.1|9708.1|9707.4|9702.4|55
1758701100000|2025-09-24 08:05:00|9709.9|9704.9|9710.7|9705.7|9711.4|9706.4|9709.4|9704.4|29
1758701400000|2025-09-24 08:10:00|9710.5|9705.5|9715.9|9710.9|9716.6|9711.6|9710.5|9705.5|40
1758701700000|2025-09-24 08:15:00|9716.1|9711.1|9715.4|9710.4|9718.1|9713.1|9715.4|9710.4|47
1758702000000|2025-09-24 08:20:00|9715.7|9710.7|9716.7|9711.7|9716.9|9711.9|9714.4|9709.4|39
1758702300000|2025-09-24 08:25:00|9716.9|9711.9|9719.9|9714.9|9720.2|9715.2|9716.6|9711.6|44
1758702600000|2025-09-24 08:30:00|9720.4|9715.4|9719.6|9714.6|9721.7|9716.7|9719.4|9714.4|41
1758702900000|2025-09-24 08:35:00|9719.9|9714.9|9719.6|9714.6|9721.4|9716.4|9718.4|9713.4|74
1758703200000|2025-09-24 08:40:00|9719.9|9714.9|9721.9|9716.9|9722.4|9717.4|9719.7|9714.7|18
1758703500000|2025-09-24 08:45:00|9722.1|9717.1|9722.9|9717.9|9723.4|9718.4|9720.9|9715.9|20
1758703800000|2025-09-24 08:50:00|9722.6|9717.6|9720.9|9715.9|9723.6|9718.6|9720.6|9715.6|23
1758704100000|2025-09-24 08:55:00|9720.6|9715.6|9719.6|9714.6|9720.9|9715.9|9718.4|9713.4|13
1758704400000|2025-09-24 09:00:00|9719.4|9714.4|9718.7|9713.7|9720.4|9715.4|9717.9|9712.9|22
1758704700000|2025-09-24 09:05:00|9718.9|9713.9|9720.4|9715.4|9720.4|9715.4|9717.6|9712.6|15
1758705000000|2025-09-24 09:10:00|9720.7|9715.7|9719.6|9714.6|9721.6|9716.6|9719.1|9714.1|33
1758705300000|2025-09-24 09:15:00|9719.4|9714.4|9719.6|9714.6|9719.9|9714.9|9718.9|9713.9|3
1758705600000|2025-09-24 09:20:00|9719.8|9714.8|9722.4|9717.4|9722.9|9717.9|9719.8|9714.8|36
1758705900000|2025-09-24 09:25:00|9722.1|9717.1|9722.1|9717.1|9722.9|9717.9|9721.4|9716.4|114
1758706200000|2025-09-24 09:30:00|9721.9|9716.9|9722.9|9717.9|9723.4|9718.4|9720.4|9715.4|21
1758706500000|2025-09-24 09:35:00|9722.7|9717.7|9722.9|9717.9|9723.4|9718.4|9721.4|9716.4|18
1758706800000|2025-09-24 09:40:00|9722.7|9717.7|9724.1|9719.1|9725.4|9720.4|9722.7|9717.7|33
1758707100000|2025-09-24 09:45:00|9723.9|9718.9|9725.1|9720.1|9726.4|9721.4|9723.9|9718.9|28
1758707400000|2025-09-24 09:50:00|9725.3|9720.3|9719.9|9714.9|9726.1|9721.1|9719.6|9714.6|12
1758707700000|2025-09-24 09:55:00|9720.1|9715.1|9722.6|9717.6|9722.6|9717.6|9720.1|9715.1|16
1758708000000|2025-09-24 10:00:00|9722.9|9717.9|9722.9|9717.9|9723.4|9718.4|9721.9|9716.9|12
1758708300000|2025-09-24 10:05:00|9723.1|9718.1|9724.6|9719.6|9724.9|9719.9|9723.1|9718.1|11
1758708600000|2025-09-24 10:10:00|9724.9|9719.9|9728.9|9723.9|9730.1|9725.1|9724.9|9719.9|43
1758708900000|2025-09-24 10:15:00|9728.6|9723.6|9729.1|9724.1|9730.1|9725.1|9727.4|9722.4|8
1758709200000|2025-09-24 10:20:00|9729.4|9724.4|9729.9|9724.9|9730.9|9725.9|9728.9|9723.9|19
1758709500000|2025-09-24 10:25:00|9730.1|9725.1|9727.9|9722.9|9731.1|9726.1|9727.9|9722.9|20
1758709800000|2025-09-24 10:30:00|9728.1|9723.1|9727.4|9722.4|9728.1|9723.1|9725.4|9720.4|21
1758710100000|2025-09-24 10:35:00|9727.6|9722.6|9729.9|9724.9|9729.9|9724.9|9727.6|9722.6|24
1758710400000|2025-09-24 10:40:00|9729.8|9724.8|9733.3|9728.3|9733.4|9728.4|9729.8|9724.8|183
1758710700000|2025-09-24 10:45:00|9733.4|9728.4|9733.3|9728.3|9734.4|9729.4|9732.9|9727.9|40
1758711000000|2025-09-24 10:50:00|9733.4|9728.4|9733.1|9728.1|9733.9|9728.9|9732.6|9727.6|14
1758711300000|2025-09-24 10:55:00|9733.3|9728.3|9733.6|9728.6|9733.6|9728.6|9732.4|9727.4|21
1758711600000|2025-09-24 11:00:00|9733.4|9728.4|9733.6|9728.6|9734.9|9729.9|9732.9|9727.9|44
1758711900000|2025-09-24 11:05:00|9733.9|9728.9|9735.4|9730.4|9735.6|9730.6|9733.9|9728.9|16
1758712200000|2025-09-24 11:10:00|9735.6|9730.6|9735.1|9730.1|9737.8|9732.8|9734.6|9729.6|21
1758712500000|2025-09-24 11:15:00|9735.3|9730.3|9733.8|9728.8|9735.3|9730.3|9732.4|9727.4|7
1758712800000|2025-09-24 11:20:00|9734.1|9729.1|9736.6|9731.6|9736.6|9731.6|9734.1|9729.1|19
1758713100000|2025-09-24 11:25:00|9736.8|9731.8|9736.6|9731.6|9737.6|9732.6|9734.9|9729.9|38
1758713400000|2025-09-24 11:30:00|9736.8|9731.8|9734.1|9729.1|9736.8|9731.8|9732.3|9727.3|52
1758713700000|2025-09-24 11:35:00|9734.3|9729.3|9734.8|9729.8|9734.8|9729.8|9732.8|9727.8|14
1758714000000|2025-09-24 11:40:00|9734.9|9729.9|9735.4|9730.4|9736.9|9731.9|9734.3|9729.3|45
1758714300000|2025-09-24 11:45:00|9735.2|9730.2|9736.6|9731.6|9736.8|9731.8|9734.9|9729.9|49
1758714600000|2025-09-24 11:50:00|9736.8|9731.8|9737.1|9732.1|9737.8|9732.8|9736.5|9731.5|26
1758714900000|2025-09-24 11:55:00|9736.8|9731.8|9736.5|9731.5|9737.3|9732.3|9734.3|9729.3|32
1758715200000|2025-09-24 12:00:00|9736.8|9731.8|9734.4|9729.4|9737.1|9732.1|9734.4|9729.4|95
1758715500000|2025-09-24 12:05:00|9734.3|9729.3|9732.1|9727.1|9734.3|9729.3|9731.6|9726.6|48
1758715800000|2025-09-24 12:10:00|9731.8|9726.8|9733.6|9728.6|9734.1|9729.1|9731.3|9726.3|27
1758716100000|2025-09-24 12:15:00|9733.5|9728.5|9731.3|9726.3|9735.1|9730.1|9730.6|9725.6|19
1758716400000|2025-09-24 12:20:00|9731.1|9726.1|9733.3|9728.3|9733.5|9728.5|9729.8|9724.8|34
1758716700000|2025-09-24 12:25:00|9733.1|9728.1|9734.1|9729.1|9735.1|9730.1|9732.3|9727.3|43
1758717000000|2025-09-24 12:30:00|9734.3|9729.3|9737.3|9732.3|9738.3|9733.3|9733.8|9728.8|45
1758717300000|2025-09-24 12:35:00|9737.7|9732.7|9739.1|9734.1|9739.5|9734.5|9735.3|9730.3|84
1758717600000|2025-09-24 12:40:00|9739.3|9734.3|9741.8|9736.8|9741.8|9736.8|9738.1|9733.1|59
1758717900000|2025-09-24 12:45:00|9741.7|9736.7|9743.4|9738.4|9743.7|9738.7|9741.3|9736.3|84
1758718200000|2025-09-24 12:50:00|9743.3|9738.3|9745.8|9740.8|9746.3|9741.3|9743.3|9738.3|204
1758718500000|2025-09-24 12:55:00|9745.7|9740.7|9743.3|9738.3|9746.5|9741.5|9742|9737|105
1758718800000|2025-09-24 13:00:00|9743.5|9738.5|9743.3|9738.3|9745.3|9740.3|9742.7|9737.7|81
1758719100000|2025-09-24 13:05:00|9743.5|9738.5|9745.3|9740.3|9745.7|9740.7|9742.8|9737.8|31
1758719400000|2025-09-24 13:10:00|9745.1|9740.1|9747.7|9742.7|9748.6|9743.6|9744.8|9739.8|64
1758719700000|2025-09-24 13:15:00|9747.9|9742.9|9747.5|9742.5|9750.3|9745.3|9747.2|9742.2|153
1758720000000|2025-09-24 13:20:00|9747.7|9742.7|9747.8|9742.8|9748.3|9743.3|9744.8|9739.8|64
1758720300000|2025-09-24 13:25:00|9748|9743|9747.8|9742.8|9750.3|9745.3|9747.3|9742.3|65
1758720600000|2025-09-24 13:30:00|9748.3|9743.3|9752.1|9747.1|9752.2|9747.2|9747.8|9742.8|119
1758720900000|2025-09-24 13:35:00|9752.2|9747.2|9748.3|9743.3|9752.2|9747.2|9748|9743|108
1758721200000|2025-09-24 13:40:00|9747.8|9742.8|9751.9|9746.9|9752.2|9747.2|9747.8|9742.8|247
1758721500000|2025-09-24 13:45:00|9751.7|9746.7|9746.8|9741.8|9752.2|9747.2|9746.3|9741.3|150
1758721800000|2025-09-24 13:50:00|9747.3|9742.3|9746.8|9741.8|9747.5|9742.5|9742.8|9737.8|388
1758722100000|2025-09-24 13:55:00|9746.7|9741.7|9746.9|9741.9|9747|9742|9743.8|9738.8|466
1758722400000|2025-09-24 14:00:00|9746.5|9741.5|9748.3|9743.3|9754|9749|9746.5|9741.5|309
1758722700000|2025-09-24 14:05:00|9747.8|9742.8|9749.8|9744.8|9751.8|9746.8|9747.8|9742.8|92
1758723000000|2025-09-24 14:10:00|9750.2|9745.2|9749.3|9744.3|9751.8|9746.8|9748.5|9743.5|64
1758723300000|2025-09-24 14:15:00|9749.5|9744.5|9751.5|9746.5|9751.7|9746.7|9748|9743|46
1758723600000|2025-09-24 14:20:00|9751.3|9746.3|9752.5|9747.5|9755.2|9750.2|9750.7|9745.7|167
1758723900000|2025-09-24 14:25:00|9752.7|9747.7|9746.5|9741.5|9752.7|9747.7|9745.7|9740.7|170
1758724200000|2025-09-24 14:30:00|9746.7|9741.7|9747.2|9742.2|9748.7|9743.7|9744.8|9739.8|151
1758724500000|2025-09-24 14:35:00|9747.3|9742.3|9744.8|9739.8|9747.7|9742.7|9744.8|9739.8|50
1758724800000|2025-09-24 14:40:00|9744.7|9739.7|9742.2|9737.2|9745.5|9740.5|9741.8|9736.8|190
1758725100000|2025-09-24 14:45:00|9742.3|9737.3|9742.7|9737.7|9743.2|9738.2|9740.8|9735.8|130
1758725400000|2025-09-24 14:50:00|9742.5|9737.5|9744.7|9739.7|9746.3|9741.3|9741.3|9736.3|67
1758725700000|2025-09-24 14:55:00|9745.3|9740.3|9744.7|9739.7|9746|9741|9743.7|9738.7|166
1758726000000|2025-09-24 15:00:00|9744.3|9739.3|9744.3|9739.3|9746.3|9741.3|9742.7|9737.7|237
1758726300000|2025-09-24 15:05:00|9744.5|9739.5|9746.3|9741.3|9748.5|9743.5|9744.3|9739.3|73
1758726600000|2025-09-24 15:10:00|9745.8|9740.8|9747.7|9742.7|9748.2|9743.2|9745.8|9740.8|194
1758726900000|2025-09-24 15:15:00|9747.8|9742.8|9747|9742|9748.2|9743.2|9745.3|9740.3|93
1758727200000|2025-09-24 15:20:00|9747.2|9742.2|9742.8|9737.8|9747.3|9742.3|9742.8|9737.8|159
1758727500000|2025-09-24 15:25:00|9743|9738|9746.8|9741.8|9747.2|9742.2|9742.8|9737.8|19
1758727800000|2025-09-24 15:30:00|9747|9742|9748.3|9743.3|9748.7|9743.7|9745.3|9740.3|74
1758728100000|2025-09-24 15:35:00|9748|9743|9746.3|9741.3|9748.7|9743.7|9744.8|9739.8|49
1758728400000|2025-09-24 15:40:00|9746|9741|9745.3|9740.3|9747.7|9742.7|9745.2|9740.2|28
1758728700000|2025-09-24 15:45:00|9745|9740|9745.7|9740.7|9746.7|9741.7|9744.5|9739.5|30
1758729000000|2025-09-24 15:50:00|9745.5|9740.5|9744.3|9739.3|9746.3|9741.3|9744|9739|32
1758729300000|2025-09-24 15:55:00|9744.5|9739.5|9746.2|9741.2|9747.7|9742.7|9743.7|9738.7|50
1758729600000|2025-09-24 16:00:00|9746.3|9741.3|9748.7|9743.7|9749.2|9744.2|9746.3|9741.3|110
1758729900000|2025-09-24 16:05:00|9748.5|9743.5|9748|9743|9748.7|9743.7|9745.3|9740.3|61
1758730200000|2025-09-24 16:10:00|9748.3|9743.3|9748.2|9743.2|9748.9|9743.9|9746.8|9741.8|44
1758730500000|2025-09-24 16:15:00|9748.3|9743.3|9748.7|9743.7|9750|9745|9747.8|9742.8|40
1758730800000|2025-09-24 16:20:00|9748.5|9743.5|9749.3|9744.3|9749.7|9744.7|9747|9742|16
1758731100000|2025-09-24 16:25:00|9749.5|9744.5|9749.2|9744.2|9750.3|9745.3|9748.8|9743.8|27
1758731400000|2025-09-24 16:30:00|9748.8|9743.8|9752.7|9747.7|9752.7|9747.7|9748.3|9743.3|135
1758731700000|2025-09-24 16:35:00|9752.8|9747.8|9751.2|9746.2|9753.7|9748.7|9750.3|9745.3|154
1758732000000|2025-09-24 16:40:00|9750.8|9745.8|9749.5|9744.5|9751.3|9746.3|9748.8|9743.8|33
1758732300000|2025-09-24 16:45:00|9749.7|9744.7|9752.7|9747.7|9753|9748|9749|9744|77
1758732600000|2025-09-24 16:50:00|9752.5|9747.5|9751.7|9746.7|9753.3|9748.3|9751.3|9746.3|49
1758732900000|2025-09-24 16:55:00|9752.2|9747.2|9751.8|9746.8|9754.2|9749.2|9751.3|9746.3|106
1758733200000|2025-09-24 17:00:00|9752.3|9747.3|9750.2|9745.2|9752.3|9747.3|9749.8|9744.8|91
1758733500000|2025-09-24 17:05:00|9750.3|9745.3|9747.3|9742.3|9750.3|9745.3|9747|9742|56
1758733800000|2025-09-24 17:10:00|9747.5|9742.5|9746.5|9741.5|9748.2|9743.2|9745.8|9740.8|43
1758734100000|2025-09-24 17:15:00|9746.3|9741.3|9746.3|9741.3|9747.7|9742.7|9746|9741|25
1758734400000|2025-09-24 17:20:00|9746.2|9741.2|9747.3|9742.3|9748|9743|9746.2|9741.2|59
1758734700000|2025-09-24 17:25:00|9747.5|9742.5|9747.5|9742.5|9747.7|9742.7|9747.2|9742.2|28
1758735000000|2025-09-24 17:30:00|9747.7|9742.7|9747.3|9742.3|9749.2|9744.2|9747.3|9742.3|22
1758735300000|2025-09-24 17:35:00|9747.2|9742.2|9749.5|9744.5|9750|9745|9746.7|9741.7|15
1758735600000|2025-09-24 17:40:00|9749.3|9744.3|9749.3|9744.3|9749.7|9744.7|9748.3|9743.3|15
1758735900000|2025-09-24 17:45:00|9749|9744|9749.7|9744.7|9751.2|9746.2|9749|9744|12
1758736200000|2025-09-24 17:50:00|9749.5|9744.5|9747.7|9742.7|9749.7|9744.7|9746.7|9741.7|25
1758736500000|2025-09-24 17:55:00|9748|9743|9748.3|9743.3|9748.7|9743.7|9747.3|9742.3|22
1758736800000|2025-09-24 18:00:00|9748.2|9743.2|9749.3|9744.3|9749.7|9744.7|9747.7|9742.7|31
1758737100000|2025-09-24 18:05:00|9749.5|9744.5|9751.7|9746.7|9751.9|9746.9|9749.3|9744.3|52
1758737400000|2025-09-24 18:10:00|9751.9|9746.9|9749.7|9744.7|9752.7|9747.7|9749.7|9744.7|23
1758737700000|2025-09-24 18:15:00|9749.9|9744.9|9748.7|9743.7|9750.5|9745.5|9748.7|9743.7|17
1758738000000|2025-09-24 18:20:00|9748.8|9743.8|9749.7|9744.7|9750.2|9745.2|9748.7|9743.7|17
1758738300000|2025-09-24 18:25:00|9749.9|9744.9|9749.7|9744.7|9750.2|9745.2|9749.2|9744.2|10
1758738600000|2025-09-24 18:30:00|9749.9|9744.9|9749.3|9744.3|9752.7|9747.7|9748.7|9743.7|51
1758738900000|2025-09-24 18:35:00|9749.5|9744.5|9749.5|9744.5|9750.2|9745.2|9748.5|9743.5|21
1758739200000|2025-09-24 18:40:00|9749.7|9744.7|9749.7|9744.7|9750.7|9745.7|9748.7|9743.7|43
1758739500000|2025-09-24 18:45:00|9749.5|9744.5|9750.7|9745.7|9751.2|9746.2|9748.5|9743.5|39
1758739800000|2025-09-24 18:50:00|9751.2|9746.2|9751.5|9746.5|9752.5|9747.5|9750.2|9745.2|89
1758740100000|2025-09-24 18:55:00|9751.2|9746.2|9750.7|9745.7|9751.7|9746.7|9750.2|9745.2|238
1758740400000|2025-09-24 19:00:00|9750.5|9745.5|9750.7|9745.7|9751.7|9746.7|9749.5|9744.5|116
1758740700000|2025-09-24 19:05:00|9750.5|9745.5|9752.7|9747.7|9752.7|9747.7|9750.5|9745.5|28
1758741000000|2025-09-24 19:10:00|9752.2|9747.2|9751.3|9746.3|9752.5|9747.5|9750.9|9745.9|41
1758741300000|2025-09-24 19:15:00|9751.1|9746.1|9752|9747|9752|9747|9750.6|9745.6|11
1758741600000|2025-09-24 19:20:00|9751.8|9746.8|9752.5|9747.5|9752.5|9747.5|9751.8|9746.8|7
1758741900000|2025-09-24 19:25:00|9752.3|9747.3|9752.1|9747.1|9752.5|9747.5|9751.8|9746.8|22
1758742200000|2025-09-24 19:30:00|9751.8|9746.8|9750.6|9745.6|9751.8|9746.8|9748.9|9743.9|38
1758742500000|2025-09-24 19:35:00|9750.8|9745.8|9750.1|9745.1|9751.1|9746.1|9749.9|9744.9|34
1758742800000|2025-09-24 19:40:00|9749.9|9744.9|9748.6|9743.6|9750.1|9745.1|9747.9|9742.9|140
1758743100000|2025-09-24 19:45:00|9749.6|9744.6|9749.1|9744.1|9749.8|9744.8|9749.1|9744.1|222
1758743400000|2025-09-24 19:50:00|9749.3|9744.3|9749.6|9744.6|9749.8|9744.8|9748.6|9743.6|56
1758743700000|2025-09-24 19:55:00|9750|9745|9749.8|9744.8|9750.6|9745.6|9748.6|9743.6|68
1758744000000|2025-09-24 20:00:00|9750|9745|9749.3|9744.3|9750.1|9745.1|9748.9|9743.9|23
1758744300000|2025-09-24 20:05:00|9749.6|9744.6|9749.8|9744.8|9750.3|9745.3|9749.1|9744.1|36
1758744600000|2025-09-24 20:10:00|9750|9745|9749.6|9744.6|9750.5|9745.5|9749.3|9744.3|8
1758744900000|2025-09-24 20:15:00|9749.4|9744.4|9750|9745|9750.3|9745.3|9749.1|9744.1|15
1758745200000|2025-09-24 20:20:00|9750.3|9745.3|9750.3|9745.3|9750.5|9745.5|9749.8|9744.8|1
1758745500000|2025-09-24 20:25:00|9750.5|9745.5|9749.8|9744.8|9750.8|9745.8|9749.6|9744.6|3
1758745800000|2025-09-24 20:30:00|9750.1|9745.1|9749.6|9744.6|9750.3|9745.3|9749.6|9744.6|6
1758746100000|2025-09-24 20:35:00|9749.8|9744.8|9749.6|9744.6|9750.1|9745.1|9749.4|9744.4|0
1758746400000|2025-09-24 20:40:00|9749.4|9744.4|9750.3|9745.3|9750.7|9745.7|9749.3|9744.3|0
1758746700000|2025-09-24 20:45:00|9750|9745|9750.8|9745.8|9751|9746|9750|9745|7
1758747000000|2025-09-24 20:50:00|9751|9746|9750|9745|9751.5|9746.5|9749.8|9744.8|19
1758747300000|2025-09-24 20:55:00|9750.3|9745.3|9750.6|9745.6|9750.6|9745.6|9749.4|9744.4|8
1758758400000|2025-09-25 00:00:00|9747.6|9742.6|9745.6|9740.6|9748.1|9743.1|9745.1|9740.1|56
1758758700000|2025-09-25 00:05:00|9745.4|9740.4|9744.6|9739.6|9745.8|9740.8|9744.1|9739.1|15
1758759000000|2025-09-25 00:10:00|9745|9740|9746|9741|9746.5|9741.5|9744.8|9739.8|15
1758759300000|2025-09-25 00:15:00|9745.8|9740.8|9745.9|9740.9|9746.8|9741.8|9745.7|9740.7|5
1758759600000|2025-09-25 00:20:00|9745.7|9740.7|9746.3|9741.3|9746.5|9741.5|9745.7|9740.7|58
1758759900000|2025-09-25 00:25:00|9746.1|9741.1|9744.9|9739.9|9746.3|9741.3|9744.9|9739.9|6
1758760200000|2025-09-25 00:30:00|9744.7|9739.7|9744.3|9739.3|9745|9740|9743.4|9738.4|29
1758760500000|2025-09-25 00:35:00|9744.1|9739.1|9744.3|9739.3|9745|9740|9743.9|9738.9|2
1758760800000|2025-09-25 00:40:00|9744.5|9739.5|9744.8|9739.8|9745.3|9740.3|9743.6|9738.6|1
1758761100000|2025-09-25 00:45:00|9745|9740|9743.8|9738.8|9745.3|9740.3|9743.4|9738.4|2
1758761400000|2025-09-25 00:50:00|9743.6|9738.6|9744.8|9739.8|9745.5|9740.5|9743.1|9738.1|12
1758761700000|2025-09-25 00:55:00|9744.6|9739.6|9741.3|9736.3|9745.2|9740.2|9740.8|9735.8|10
1758762000000|2025-09-25 01:00:00|9741|9736|9740.8|9735.8|9741.3|9736.3|9740.1|9735.1|23
1758762300000|2025-09-25 01:05:00|9741|9736|9742.2|9737.2|9742.2|9737.2|9740.8|9735.8|12
1758762600000|2025-09-25 01:10:00|9742|9737|9743.3|9738.3|9743.7|9738.7|9742|9737|14
1758762900000|2025-09-25 01:15:00|9743.5|9738.5|9745.8|9740.8|9746|9741|9743.3|9738.3|8
1758763200000|2025-09-25 01:20:00|9746|9741|9744.3|9739.3|9746.2|9741.2|9743.7|9738.7|5
1758763500000|2025-09-25 01:25:00|9744.5|9739.5|9745.8|9740.8|9746|9741|9744.1|9739.1|6
1758763800000|2025-09-25 01:30:00|9746|9741|9744.3|9739.3|9746.5|9741.5|9743.6|9738.6|7
1758764100000|2025-09-25 01:35:00|9744.5|9739.5|9746.3|9741.3|9746.7|9741.7|9743.8|9738.8|6
1758764400000|2025-09-25 01:40:00|9746.5|9741.5|9747|9742|9747.5|9742.5|9745.8|9740.8|4
1758764700000|2025-09-25 01:45:00|9746.8|9741.8|9747.3|9742.3|9748.5|9743.5|9746.6|9741.6|6
1758765000000|2025-09-25 01:50:00|9747.1|9742.1|9745.3|9740.3|9747.6|9742.6|9745.1|9740.1|12
1758765300000|2025-09-25 01:55:00|9745.6|9740.6|9745.2|9740.2|9745.6|9740.6|9744.6|9739.6|6
1758765600000|2025-09-25 02:00:00|9745|9740|9744.7|9739.7|9745.2|9740.2|9743.6|9738.6|7
1758765900000|2025-09-25 02:05:00|9744.9|9739.9|9743.1|9738.1|9745.2|9740.2|9743.1|9738.1|2
1758766200000|2025-09-25 02:10:00|9743.3|9738.3|9741.8|9736.8|9744|9739|9741.1|9736.1|12
1758766500000|2025-09-25 02:15:00|9742|9737|9742.7|9737.7|9742.9|9737.9|9741.6|9736.6|6
1758766800000|2025-09-25 02:20:00|9742.5|9737.5|9743.4|9738.4|9743.7|9738.7|9742.5|9737.5|5
1758767100000|2025-09-25 02:25:00|9743.2|9738.2|9742.8|9737.8|9743.7|9738.7|9742.8|9737.8|1
1758767400000|2025-09-25 02:30:00|9742.6|9737.6|9741.8|9736.8|9742.8|9737.8|9741.8|9736.8|1
1758767700000|2025-09-25 02:35:00|9741.6|9736.6|9740.8|9735.8|9742.2|9737.2|9740.6|9735.6|19
1758768000000|2025-09-25 02:40:00|9740.6|9735.6|9740.2|9735.2|9741|9736|9739.8|9734.8|9
1758768300000|2025-09-25 02:45:00|9740|9735|9740|9735|9740.2|9735.2|9739.5|9734.5|12
1758768600000|2025-09-25 02:50:00|9740.2|9735.2|9741.4|9736.4|9741.6|9736.6|9740|9735|34
1758768900000|2025-09-25 02:55:00|9741.6|9736.6|9741.5|9736.5|9742.6|9737.6|9741.3|9736.3|14
1758769200000|2025-09-25 03:00:00|9741.8|9736.8|9742|9737|9742.9|9737.9|9741.6|9736.6|0
1758769500000|2025-09-25 03:05:00|9742.2|9737.2|9742.2|9737.2|9742.5|9737.5|9741.8|9736.8|0
1758769800000|2025-09-25 03:10:00|9742|9737|9742.2|9737.2|9742.4|9737.4|9741.6|9736.6|3
1758770100000|2025-09-25 03:15:00|9742.4|9737.4|9740.8|9735.8|9742.7|9737.7|9740.8|9735.8|4
1758770400000|2025-09-25 03:20:00|9741|9736|9739.8|9734.8|9741.3|9736.3|9739.8|9734.8|1
1758770700000|2025-09-25 03:25:00|9740|9735|9740.2|9735.2|9740.3|9735.3|9739.3|9734.3|0
1758771000000|2025-09-25 03:30:00|9740.4|9735.4|9739.8|9734.8|9740.4|9735.4|9739.3|9734.3|8
1758771300000|2025-09-25 03:35:00|9739.5|9734.5|9739.8|9734.8|9740.4|9735.4|9739.5|9734.5|3
1758771600000|2025-09-25 03:40:00|9739.5|9734.5|9739.8|9734.8|9740|9735|9739.3|9734.3|10
1758771900000|2025-09-25 03:45:00|9740|9735|9740|9735|9740.2|9735.2|9739.5|9734.5|3
1758772200000|2025-09-25 03:50:00|9739.8|9734.8|9740|9735|9740.4|9735.4|9739.5|9734.5|13
1758772500000|2025-09-25 03:55:00|9739.8|9734.8|9739|9734|9739.8|9734.8|9738.3|9733.3|16
1758772800000|2025-09-25 04:00:00|9738.8|9733.8|9739.1|9734.1|9739.3|9734.3|9738|9733|5
1758773100000|2025-09-25 04:05:00|9739.3|9734.3|9740.9|9735.9|9741.1|9736.1|9739.3|9734.3|30
1758773400000|2025-09-25 04:10:00|9740.7|9735.7|9741.1|9736.1|9741.1|9736.1|9740.5|9735.5|1
1758773700000|2025-09-25 04:15:00|9740.9|9735.9|9740.5|9735.5|9740.9|9735.9|9740.5|9735.5|1
1758774000000|2025-09-25 04:20:00|9740.7|9735.7|9739.5|9734.5|9740.7|9735.7|9739.5|9734.5|0
1758774300000|2025-09-25 04:25:00|9739.7|9734.7|9739.3|9734.3|9739.9|9734.9|9739.3|9734.3|3
1758774600000|2025-09-25 04:30:00|9739.1|9734.1|9739.2|9734.2|9739.5|9734.5|9738.8|9733.8|1
1758774900000|2025-09-25 04:35:00|9739|9734|9738.9|9733.9|9739.2|9734.2|9738.5|9733.5|5
1758775200000|2025-09-25 04:40:00|9738.7|9733.7|9739.2|9734.2|9739.9|9734.9|9738.7|9733.7|4
1758775500000|2025-09-25 04:45:00|9739.4|9734.4|9739.6|9734.6|9739.6|9734.6|9738.7|9733.7|7
1758775800000|2025-09-25 04:50:00|9739.4|9734.4|9739|9734|9739.9|9734.9|9738.8|9733.8|5
1758776100000|2025-09-25 04:55:00|9738.8|9733.8|9738.8|9733.8|9739.4|9734.4|9738.5|9733.5|0
1758776400000|2025-09-25 05:00:00|9738.5|9733.5|9740.1|9735.1|9740.1|9735.1|9738.5|9733.5|6
1758776700000|2025-09-25 05:05:00|9740.4|9735.4|9740.9|9735.9|9740.9|9735.9|9740.1|9735.1|6
1758777000000|2025-09-25 05:10:00|9741.1|9736.1|9742.9|9737.9|9743.4|9738.4|9740.9|9735.9|57
1758777300000|2025-09-25 05:15:00|9743.1|9738.1|9743.2|9738.2|9743.9|9738.9|9742.9|9737.9|8
1758777600000|2025-09-25 05:20:00|9743.4|9738.4|9744.6|9739.6|9744.6|9739.6|9743|9738|0
1758777900000|2025-09-25 05:25:00|9744.4|9739.4|9745.4|9740.4|9745.4|9740.4|9744.2|9739.2|3
1758778200000|2025-09-25 05:30:00|9745.1|9740.1|9746.4|9741.4|9746.4|9741.4|9744.9|9739.9|32
1758778500000|2025-09-25 05:35:00|9746.2|9741.2|9745.3|9740.3|9746.4|9741.4|9745|9740|1
1758778800000|2025-09-25 05:40:00|9745|9740|9745.9|9740.9|9746.9|9741.9|9745|9740|20
1758779100000|2025-09-25 05:45:00|9746.2|9741.2|9746.5|9741.5|9747.1|9742.1|9746.2|9741.2|13
1758779400000|2025-09-25 05:50:00|9746.3|9741.3|9747.6|9742.6|9747.8|9742.8|9746.3|9741.3|5
1758779700000|2025-09-25 05:55:00|9747.4|9742.4|9747.3|9742.3|9747.8|9742.8|9746.3|9741.3|11
1758780000000|2025-09-25 06:00:00|9747.8|9742.8|9748.8|9743.8|9748.8|9743.8|9747.3|9742.3|61
1758780300000|2025-09-25 06:05:00|9748.6|9743.6|9749.3|9744.3|9749.3|9744.3|9748.2|9743.2|31
1758780600000|2025-09-25 06:10:00|9749.4|9744.4|9748|9743|9750.6|9745.6|9748|9743|34
1758780900000|2025-09-25 06:15:00|9748.2|9743.2|9742.9|9737.9|9748.4|9743.4|9741.5|9736.5|123
1758781200000|2025-09-25 06:20:00|9743.1|9738.1|9745|9740|9746.4|9741.4|9742.2|9737.2|28
1758781500000|2025-09-25 06:25:00|9745.2|9740.2|9745|9740|9745.9|9740.9|9744.2|9739.2|6
1758781800000|2025-09-25 06:30:00|9744.8|9739.8|9741.7|9736.7|9744.8|9739.8|9741.5|9736.5|20
1758782100000|2025-09-25 06:35:00|9741.9|9736.9|9744.8|9739.8|9744.8|9739.8|9741.2|9736.2|15
1758782400000|2025-09-25 06:40:00|9745.1|9740.1|9744.7|9739.7|9746.3|9741.3|9744.5|9739.5|36
1758782700000|2025-09-25 06:45:00|9744.9|9739.9|9744.2|9739.2|9746.3|9741.3|9744|9739|11
1758783000000|2025-09-25 06:50:00|9744.4|9739.4|9742.9|9737.9|9745.1|9740.1|9742|9737|35
1758783300000|2025-09-25 06:55:00|9743.1|9738.1|9743.8|9738.8|9744.1|9739.1|9742.9|9737.9|39
1758783600000|2025-09-25 07:00:00|9743.6|9738.6|9744.4|9739.4|9745.3|9740.3|9743.2|9738.2|29
1758783900000|2025-09-25 07:05:00|9744.2|9739.2|9744.8|9739.8|9744.8|9739.8|9743|9738|29
1758784200000|2025-09-25 07:10:00|9745.1|9740.1|9745.6|9740.6|9747.3|9742.3|9743.5|9738.5|69
1758784500000|2025-09-25 07:15:00|9745.4|9740.4|9743.7|9738.7|9745.6|9740.6|9743|9738|36
1758784800000|2025-09-25 07:20:00|9743.5|9738.5|9744.1|9739.1|9744.8|9739.8|9743.5|9738.5|9
1758785100000|2025-09-25 07:25:00|9743.9|9738.9|9746.3|9741.3|9746.3|9741.3|9743.5|9738.5|10
1758785400000|2025-09-25 07:30:00|9746.1|9741.1|9744.9|9739.9|9748.5|9743.5|9742|9737|63
1758785700000|2025-09-25 07:35:00|9744.2|9739.2|9744.6|9739.6|9746.3|9741.3|9744|9739|15
1758786000000|2025-09-25 07:40:00|9744.9|9739.9|9746.9|9741.9|9747.3|9742.3|9744.6|9739.6|13
1758786300000|2025-09-25 07:45:00|9747.1|9742.1|9751.5|9746.5|9752.4|9747.4|9746.4|9741.4|57
1758786600000|2025-09-25 07:50:00|9751.7|9746.7|9751.9|9746.9|9753.1|9748.1|9750.5|9745.5|24
1758786900000|2025-09-25 07:55:00|9752.2|9747.2|9753.9|9748.9|9754.5|9749.5|9751.9|9746.9|42
1758787200000|2025-09-25 08:00:00|9754.1|9749.1|9751.4|9746.4|9755.8|9750.8|9751.4|9746.4|23
1758787500000|2025-09-25 08:05:00|9751.7|9746.7|9749.2|9744.2|9752.5|9747.5|9748.9|9743.9|22
1758787800000|2025-09-25 08:10:00|9748.9|9743.9|9748.6|9743.6|9750.5|9745.5|9747.8|9742.8|26
1758788100000|2025-09-25 08:15:00|9748.8|9743.8|9746.9|9741.9|9749.5|9744.5|9746.7|9741.7|20
1758788400000|2025-09-25 08:20:00|9746.7|9741.7|9749.9|9744.9|9750.8|9745.8|9746.4|9741.4|32
1758788700000|2025-09-25 08:25:00|9749.7|9744.7|9749.4|9744.4|9751.5|9746.5|9749|9744|54
1758789000000|2025-09-25 08:30:00|9749.2|9744.2|9750.1|9745.1|9750.3|9745.3|9747.5|9742.5|24
1758789300000|2025-09-25 08:35:00|9749.9|9744.9|9751.4|9746.4|9751.8|9746.8|9749.9|9744.9|26
1758789600000|2025-09-25 08:40:00|9751.6|9746.6|9750.6|9745.6|9752.7|9747.7|9750.4|9745.4|19
1758789900000|2025-09-25 08:45:00|9750.4|9745.4|9750.4|9745.4|9750.6|9745.6|9748.7|9743.7|10
1758790200000|2025-09-25 08:50:00|9750.6|9745.6|9748.2|9743.2|9751.4|9746.4|9748.2|9743.2|21
1758790500000|2025-09-25 08:55:00|9747.9|9742.9|9746.4|9741.4|9748.2|9743.2|9745.1|9740.1|11
1758790800000|2025-09-25 09:00:00|9746.1|9741.1|9746.1|9741.1|9746.8|9741.8|9744.9|9739.9|14
1758791100000|2025-09-25 09:05:00|9746.4|9741.4|9741.9|9736.9|9746.4|9741.4|9741.4|9736.4|30
1758791400000|2025-09-25 09:10:00|9742.1|9737.1|9742.9|9737.9|9743.4|9738.4|9740.2|9735.2|31
1758791700000|2025-09-25 09:15:00|9742.7|9737.7|9744.9|9739.9|9744.9|9739.9|9742.6|9737.6|18
1758792000000|2025-09-25 09:20:00|9744.6|9739.6|9745.6|9740.6|9745.9|9740.9|9744.4|9739.4|7
1758792300000|2025-09-25 09:25:00|9745.4|9740.4|9747.4|9742.4|9747.6|9742.6|9745.4|9740.4|11
1758792600000|2025-09-25 09:30:00|9747.1|9742.1|9746.8|9741.8|9748.4|9743.4|9745.9|9740.9|3
1758792900000|2025-09-25 09:35:00|9746.9|9741.9|9748.9|9743.9|9749.9|9744.9|9746.9|9741.9|27
1758793200000|2025-09-25 09:40:00|9749.1|9744.1|9747.6|9742.6|9749.1|9744.1|9747.1|9742.1|6
1758793500000|2025-09-25 09:45:00|9747.8|9742.8|9745.4|9740.4|9747.9|9742.9|9745.4|9740.4|21
1758793800000|2025-09-25 09:50:00|9745.1|9740.1|9743.4|9738.4|9745.4|9740.4|9743.4|9738.4|11
1758794100000|2025-09-25 09:55:00|9743.6|9738.6|9745.6|9740.6|9746.4|9741.4|9743.1|9738.1|25
1758794400000|2025-09-25 10:00:00|9745.4|9740.4|9744.6|9739.6|9746.4|9741.4|9744.4|9739.4|18
1758794700000|2025-09-25 10:05:00|9744.9|9739.9|9743.9|9738.9|9745.4|9740.4|9743.6|9738.6|7
1758795000000|2025-09-25 10:10:00|9743.6|9738.6|9741.9|9736.9|9744.1|9739.1|9741.9|9736.9|31
1758795300000|2025-09-25 10:15:00|9742.3|9737.3|9741.3|9736.3|9742.8|9737.8|9740.9|9735.9|39
1758795600000|2025-09-25 10:20:00|9741.8|9736.8|9743.3|9738.3|9743.8|9738.8|9741.8|9736.8|29
1758795900000|2025-09-25 10:25:00|9743.6|9738.6|9743.8|9738.8|9744.1|9739.1|9742.6|9737.6|4
1758796200000|2025-09-25 10:30:00|9743.6|9738.6|9742.8|9737.8|9743.8|9738.8|9742.3|9737.3|63
1758796500000|2025-09-25 10:35:00|9742.9|9737.9|9742.1|9737.1|9743.8|9738.8|9742.1|9737.1|10
1758796800000|2025-09-25 10:40:00|9742.3|9737.3|9742.3|9737.3|9743.3|9738.3|9742.1|9737.1|16
1758797100000|2025-09-25 10:45:00|9742.6|9737.6|9742.3|9737.3|9743.1|9738.1|9740.9|9735.9|59
1758797400000|2025-09-25 10:50:00|9742.6|9737.6|9743.1|9738.1|9743.6|9738.6|9742.3|9737.3|11
1758797700000|2025-09-25 10:55:00|9743.3|9738.3|9745.8|9740.8|9745.8|9740.8|9743.1|9738.1|18
1758798000000|2025-09-25 11:00:00|9745.9|9740.9|9747.8|9742.8|9748.3|9743.3|9745.6|9740.6|40
1758798300000|2025-09-25 11:05:00|9747.9|9742.9|9748.7|9743.7|9750.1|9745.1|9747.4|9742.4|28
1758798600000|2025-09-25 11:10:00|9748.9|9743.9|9751.6|9746.6|9752.3|9747.3|9747.9|9742.9|25
1758798900000|2025-09-25 11:15:00|9751.8|9746.8|9749.6|9744.6|9752.6|9747.6|9748.7|9743.7|46
1758799200000|2025-09-25 11:20:00|9749.8|9744.8|9750.8|9745.8|9751.3|9746.3|9749.4|9744.4|7
1758799500000|2025-09-25 11:25:00|9751.1|9746.1|9750.1|9745.1|9751.3|9746.3|9749.3|9744.3|30
1758799800000|2025-09-25 11:30:00|9749.8|9744.8|9749.9|9744.9|9750.3|9745.3|9748.9|9743.9|19
1758800100000|2025-09-25 11:35:00|9749.7|9744.7|9753.6|9748.6|9753.6|9748.6|9749.6|9744.6|21
1758800400000|2025-09-25 11:40:00|9753.4|9748.4|9753.9|9748.9|9755.1|9750.1|9752.4|9747.4|31
1758800700000|2025-09-25 11:45:00|9754.1|9749.1|9752.4|9747.4|9754.4|9749.4|9751.5|9746.5|12
1758801000000|2025-09-25 11:50:00|9752.6|9747.6|9753.3|9748.3|9753.8|9748.8|9752|9747|21
1758801300000|2025-09-25 11:55:00|9753.1|9748.1|9751.9|9746.9|9753.1|9748.1|9751.2|9746.2|30
1758801600000|2025-09-25 12:00:00|9751.6|9746.6|9750.3|9745.3|9752.1|9747.1|9748.7|9743.7|36
1758801900000|2025-09-25 12:05:00|9750|9745|9752.4|9747.4|9753.5|9748.5|9750|9745|40
1758802200000|2025-09-25 12:10:00|9752.1|9747.1|9755.3|9750.3|9756.3|9751.3|9751.9|9746.9|31
1758802500000|2025-09-25 12:15:00|9755.1|9750.1|9755.4|9750.4|9756.8|9751.8|9754.5|9749.5|40
1758802800000|2025-09-25 12:20:00|9755.8|9750.8|9754.3|9749.3|9755.8|9750.8|9753.9|9748.9|74
1758803100000|2025-09-25 12:25:00|9754.1|9749.1|9753.7|9746.7|9755.3|9750.3|9752.1|9743.1|215
1758803400000|2025-09-25 12:30:00|9757.7|9748.7|9774.6|9769.6|9801.3|9796.3|9757.7|9748.7|1613
1758803700000|2025-09-25 12:35:00|9774.3|9769.3|9778.6|9773.6|9780.2|9775.2|9773.8|9768.8|276
1758804000000|2025-09-25 12:40:00|9778.3|9773.3|9780.6|9775.6|9782.9|9777.9|9778.3|9773.3|473
1758804300000|2025-09-25 12:45:00|9780.4|9775.4|9784.2|9779.2|9786.2|9781.2|9777.8|9772.8|291
1758804600000|2025-09-25 12:50:00|9784.6|9779.6|9789.7|9784.7|9791.2|9786.2|9784.2|9779.2|293
1758804900000|2025-09-25 12:55:00|9789.2|9784.2|9783.4|9778.4|9790.1|9785.1|9782.8|9777.8|299
1758805200000|2025-09-25 13:00:00|9783.2|9778.2|9782.7|9777.7|9787.6|9782.6|9781.2|9776.2|256
1758805500000|2025-09-25 13:05:00|9783.1|9778.1|9782.8|9777.8|9783.9|9778.9|9777.8|9772.8|303
1758805800000|2025-09-25 13:10:00|9782.7|9777.7|9779.3|9774.3|9785.4|9780.4|9778.2|9773.2|194
1758806100000|2025-09-25 13:15:00|9779.5|9774.5|9776.1|9771.1|9780.6|9775.6|9775|9770|190
1758806400000|2025-09-25 13:20:00|9776.3|9771.3|9779.6|9774.6|9780.1|9775.1|9776.1|9771.1|239
1758806700000|2025-09-25 13:25:00|9779.4|9774.4|9781.2|9776.2|9782.3|9777.3|9779.2|9774.2|149
1758807000000|2025-09-25 13:30:00|9780.8|9775.8|9780.4|9775.4|9782.6|9777.6|9778.3|9773.3|114
1758807300000|2025-09-25 13:35:00|9780.1|9775.1|9779.9|9774.9|9781.6|9776.6|9778.1|9773.1|123
1758807600000|2025-09-25 13:40:00|9780.1|9775.1|9786.6|9781.6|9787.2|9782.2|9780.1|9775.1|251
1758807900000|2025-09-25 13:45:00|9786.9|9781.9|9788.8|9783.8|9790.2|9785.2|9786.6|9781.6|267
1758808200000|2025-09-25 13:50:00|9789|9784|9794.2|9789.2|9795.6|9790.6|9788.8|9783.8|343
1758808500000|2025-09-25 13:55:00|9794.1|9789.1|9793.5|9788.5|9795.6|9790.6|9792.3|9787.3|477
1758808800000|2025-09-25 14:00:00|9793.4|9788.4|9793.9|9788.9|9797.1|9792.1|9792.6|9787.6|203
1758809100000|2025-09-25 14:05:00|9793.7|9788.7|9791.8|9786.8|9793.9|9788.9|9786.7|9781.7|184
1758809400000|2025-09-25 14:10:00|9791.3|9786.3|9794.9|9789.9|9795.1|9790.1|9790.8|9785.8|113
1758809700000|2025-09-25 14:15:00|9794.6|9789.6|9792.2|9787.2|9795.5|9790.5|9791.7|9786.7|178
1758810000000|2025-09-25 14:20:00|9791.9|9786.9|9793.2|9788.2|9795.1|9790.1|9788.7|9783.7|136
1758810300000|2025-09-25 14:25:00|9792.7|9787.7|9793.9|9788.9|9795.1|9790.1|9791.7|9786.7|203
1758810600000|2025-09-25 14:30:00|9794.1|9789.1|9795.4|9790.4|9797|9792|9793.7|9788.7|215
1758810900000|2025-09-25 14:35:00|9795.2|9790.2|9799.9|9794.9|9802.5|9797.5|9794.8|9789.8|343
1758811200000|2025-09-25 14:40:00|9800.1|9795.1|9798.1|9793.1|9801.5|9796.5|9798.1|9793.1|189
1758811500000|2025-09-25 14:45:00|9797.9|9792.9|9798.9|9793.9|9799.8|9794.8|9796|9791|193
1758811800000|2025-09-25 14:50:00|9799.1|9794.1|9803.1|9798.1|9803.6|9798.6|9798.9|9793.9|185
1758812100000|2025-09-25 14:55:00|9802.9|9797.9|9803|9798|9803.1|9798.1|9801.3|9796.3|166
1758812400000|2025-09-25 15:00:00|9802.8|9797.8|9806.9|9801.9|9807.1|9802.1|9802.6|9797.6|179
1758812700000|2025-09-25 15:05:00|9807.1|9802.1|9807.6|9802.6|9808.5|9803.5|9805.7|9800.7|130
1758813000000|2025-09-25 15:10:00|9807.2|9802.2|9805.6|9800.6|9809.5|9804.5|9804.7|9799.7|175
1758813300000|2025-09-25 15:15:00|9805.4|9800.4|9802.6|9797.6|9805.8|9800.8|9802.4|9797.4|107
1758813600000|2025-09-25 15:20:00|9802.1|9797.1|9805.1|9800.1|9805.5|9800.5|9801.2|9796.2|141
1758813900000|2025-09-25 15:25:00|9805.3|9800.3|9805.1|9800.1|9806|9801|9803.1|9798.1|64
1758814200000|2025-09-25 15:30:00|9804.8|9799.8|9806.9|9801.9|9810.5|9805.5|9804.8|9799.8|112
1758814500000|2025-09-25 15:35:00|9807.1|9802.1|9805.1|9800.1|9807.5|9802.5|9804.7|9799.7|63
1758814800000|2025-09-25 15:40:00|9805.3|9800.3|9804.6|9799.6|9807|9802|9803.2|9798.2|77
1758815100000|2025-09-25 15:45:00|9804.8|9799.8|9804.6|9799.6|9805.8|9800.8|9804.1|9799.1|45
1758815400000|2025-09-25 15:50:00|9804.2|9799.2|9805|9800|9806|9801|9804.2|9799.2|76
1758815700000|2025-09-25 15:55:00|9805.3|9800.3|9806.3|9801.3|9806.3|9801.3|9804.2|9799.2|41
1758816000000|2025-09-25 16:00:00|9806|9801|9805.3|9800.3|9807|9802|9804.6|9799.6|66
1758816300000|2025-09-25 16:05:00|9805.5|9800.5|9801.1|9796.1|9805.5|9800.5|9800.7|9795.7|91
1758816600000|2025-09-25 16:10:00|9800.9|9795.9|9800.6|9795.6|9801.1|9796.1|9798.2|9793.2|100
1758816900000|2025-09-25 16:15:00|9800.8|9795.8|9806.1|9801.1|9806.5|9801.5|9800.6|9795.6|86
1758817200000|2025-09-25 16:20:00|9806.3|9801.3|9801.7|9796.7|9806.5|9801.5|9801.7|9796.7|41
1758817500000|2025-09-25 16:25:00|9801.9|9796.9|9801.1|9796.1|9803.5|9798.5|9800.6|9795.6|28
1758817800000|2025-09-25 16:30:00|9801.3|9796.3|9802.1|9797.1|9802.5|9797.5|9801.1|9796.1|42
1758818100000|2025-09-25 16:35:00|9802.5|9797.5|9804.7|9799.7|9805.5|9800.5|9802.3|9797.3|41
1758818400000|2025-09-25 16:40:00|9804.9|9799.9|9805.4|9800.4|9806.2|9801.2|9803.1|9798.1|32
1758818700000|2025-09-25 16:45:00|9805.2|9800.2|9808|9803|9808|9803|9804.7|9799.7|43
1758819000000|2025-09-25 16:50:00|9808.3|9803.3|9808.9|9803.9|9809.5|9804.5|9808.3|9803.3|57
1758819300000|2025-09-25 16:55:00|9808.7|9803.7|9808.2|9803.2|9809.5|9804.5|9807.9|9802.9|91
1758819600000|2025-09-25 17:00:00|9807.7|9802.7|9810.9|9805.9|9810.9|9805.9|9807.7|9802.7|141
1758819900000|2025-09-25 17:05:00|9810.7|9805.7|9810.1|9805.1|9811.3|9806.3|9810.1|9805.1|45
1758820200000|2025-09-25 17:10:00|9810.3|9805.3|9809|9804|9810.5|9805.5|9808.6|9803.6|109
1758820500000|2025-09-25 17:15:00|9808.6|9803.6|9811.4|9806.4|9811.4|9806.4|9808.1|9803.1|30
1758820800000|2025-09-25 17:20:00|9811|9806|9816.3|9811.3|9816.5|9811.5|9811|9806|109
1758821100000|2025-09-25 17:25:00|9816.5|9811.5|9819.5|9814.5|9820|9815|9816.1|9811.1|181
1758821400000|2025-09-25 17:30:00|9819.7|9814.7|9819.1|9814.1|9820.2|9815.2|9817.4|9812.4|99
1758821700000|2025-09-25 17:35:00|9819.5|9814.5|9817.5|9812.5|9819.9|9814.9|9816.9|9811.9|79
1758822000000|2025-09-25 17:40:00|9817.3|9812.3|9817.2|9812.2|9817.9|9812.9|9816.1|9811.1|51
1758822300000|2025-09-25 17:45:00|9817.5|9812.5|9818|9813|9818.4|9813.4|9817.1|9812.1|48
1758822600000|2025-09-25 17:50:00|9818.4|9813.4|9815.1|9810.1|9818.4|9813.4|9815.1|9810.1|64
1758822900000|2025-09-25 17:55:00|9815|9810|9815.9|9810.9|9815.9|9810.9|9814.8|9809.8|47
1758823200000|2025-09-25 18:00:00|9815.7|9810.7|9816.2|9811.2|9816.8|9811.8|9814.1|9809.1|33
1758823500000|2025-09-25 18:05:00|9815.9|9810.9|9820.9|9815.9|9821.7|9816.7|9815.5|9810.5|58
1758823800000|2025-09-25 18:10:00|9820.5|9815.5|9823.4|9818.4|9824.9|9819.9|9820.3|9815.3|163
1758824100000|2025-09-25 18:15:00|9823.2|9818.2|9820.1|9815.1|9823.2|9818.2|9819.8|9814.8|31
1758824400000|2025-09-25 18:20:00|9819.8|9814.8|9820.5|9815.5|9820.5|9815.5|9818.8|9813.8|42
1758824700000|2025-09-25 18:25:00|9820.3|9815.3|9821|9816|9822|9817|9820|9815|31
1758825000000|2025-09-25 18:30:00|9820.8|9815.8|9820.6|9815.6|9822|9817|9820|9815|50
1758825300000|2025-09-25 18:35:00|9820.8|9815.8|9818.5|9813.5|9820.8|9815.8|9818.3|9813.3|47
1758825600000|2025-09-25 18:40:00|9818.3|9813.3|9818.5|9813.5|9819|9814|9817.6|9812.6|29
1758825900000|2025-09-25 18:45:00|9818.3|9813.3|9818.8|9813.8|9819.7|9814.7|9818|9813|17
1758826200000|2025-09-25 18:50:00|9818.5|9813.5|9818|9813|9819.4|9814.4|9816.5|9811.5|43
1758826500000|2025-09-25 18:55:00|9818.2|9813.2|9819.5|9814.5|9821.4|9816.4|9817.5|9812.5|198
1758826800000|2025-09-25 19:00:00|9819.7|9814.7|9817.1|9812.1|9820.2|9815.2|9816.8|9811.8|180
1758827100000|2025-09-25 19:05:00|9817.5|9812.5|9816.3|9811.3|9818|9813|9816.2|9811.2|39
1758827400000|2025-09-25 19:10:00|9816.5|9811.5|9814.5|9809.5|9817|9812|9813.9|9808.9|31
1758827700000|2025-09-25 19:15:00|9814.3|9809.3|9813.7|9808.7|9814.3|9809.3|9813.1|9808.1|18
1758828000000|2025-09-25 19:20:00|9813.5|9808.5|9812.8|9807.8|9814.4|9809.4|9812.6|9807.6|43
1758828300000|2025-09-25 19:25:00|9812.6|9807.6|9814.4|9809.4|9814.4|9809.4|9812.1|9807.1|21
1758828600000|2025-09-25 19:30:00|9814.5|9809.5|9816|9811|9816.2|9811.2|9814.1|9809.1|23
1758828900000|2025-09-25 19:35:00|9815.7|9810.7|9815.8|9810.8|9817|9812|9815.1|9810.1|24
1758829200000|2025-09-25 19:40:00|9816|9811|9816.5|9811.5|9816.7|9811.7|9815.3|9810.3|14
1758829500000|2025-09-25 19:45:00|9816.2|9811.2|9815|9810|9816.5|9811.5|9814.6|9809.6|10
1758829800000|2025-09-25 19:50:00|9815.2|9810.2|9814|9809|9815.2|9810.2|9813.6|9808.6|27
1758830100000|2025-09-25 19:55:00|9813.8|9808.8|9814|9809|9814.5|9809.5|9813.3|9808.3|34
1758830400000|2025-09-25 20:00:00|9814.2|9809.2|9813|9808|9814.2|9809.2|9812.9|9807.9|5
1758830700000|2025-09-25 20:05:00|9812.6|9807.6|9814.7|9809.7|9814.7|9809.7|9812.6|9807.6|6
1758831000000|2025-09-25 20:10:00|9814.9|9809.9|9813.3|9808.3|9814.9|9809.9|9813.3|9808.3|6
1758831300000|2025-09-25 20:15:00|9813|9808|9812|9807|9813|9808|9812|9807|12
1758831600000|2025-09-25 20:20:00|9811.8|9806.8|9811.3|9806.3|9811.8|9806.8|9811|9806|5
1758831900000|2025-09-25 20:25:00|9811.5|9806.5|9810.7|9805.7|9811.5|9806.5|9810.5|9805.5|0
1758832200000|2025-09-25 20:30:00|9810.5|9805.5|9809.7|9804.7|9811.2|9806.2|9809.5|9804.5|13
1758832500000|2025-09-25 20:35:00|9809.9|9804.9|9810.2|9805.2|9810.4|9805.4|9809.9|9804.9|14
1758832800000|2025-09-25 20:40:00|9810|9805|9809.7|9804.7|9810.2|9805.2|9809.3|9804.3|2
1758833100000|2025-09-25 20:45:00|9809.9|9804.9|9808.7|9803.7|9810.2|9805.2|9808.5|9803.5|12
1758833400000|2025-09-25 20:50:00|9808.5|9803.5|9810.7|9805.7|9811.4|9806.4|9808.5|9803.5|10
1758833700000|2025-09-25 20:55:00|9810.5|9805.5|9812.9|9807.9|9812.9|9807.9|9809.8|9804.8|8
1758844800000|2025-09-26 00:00:00|9815.5|9810.5|9815.8|9810.8|9817.4|9812.4|9814.7|9809.7|69
1758845100000|2025-09-26 00:05:00|9816.5|9811.5|9816.9|9811.9|9818.7|9813.7|9816.5|9811.5|45
1758845400000|2025-09-26 00:10:00|9817.3|9812.3|9815.4|9810.4|9817.8|9812.8|9815.4|9810.4|33
1758845700000|2025-09-26 00:15:00|9815|9810|9815.4|9810.4|9816.3|9811.3|9815|9810|41
1758846000000|2025-09-26 00:20:00|9815.6|9810.6|9814.6|9809.6|9815.6|9810.6|9814|9809|71
1758846300000|2025-09-26 00:25:00|9814.8|9809.8|9812.9|9807.9|9814.8|9809.8|9812.9|9807.9|74
1758846600000|2025-09-26 00:30:00|9813.1|9808.1|9813.6|9808.6|9814.1|9809.1|9812.9|9807.9|22
1758846900000|2025-09-26 00:35:00|9813.4|9808.4|9813.1|9808.1|9813.8|9808.8|9812.4|9807.4|10
1758847200000|2025-09-26 00:40:00|9812.9|9807.9|9810.7|9805.7|9813.3|9808.3|9810.5|9805.5|15
1758847500000|2025-09-26 00:45:00|9810.9|9805.9|9811.6|9806.6|9811.8|9806.8|9810.5|9805.5|4
1758847800000|2025-09-26 00:50:00|9811.8|9806.8|9811.1|9806.1|9811.8|9806.8|9809.5|9804.5|7
1758848100000|2025-09-26 00:55:00|9811.4|9806.4|9807.3|9802.3|9811.4|9806.4|9807|9802|40
1758848400000|2025-09-26 01:00:00|9807.2|9802.2|9806|9801|9807.4|9802.4|9805.5|9800.5|33
1758848700000|2025-09-26 01:05:00|9805.9|9800.9|9807.4|9802.4|9807.8|9802.8|9805.9|9800.9|38
1758849000000|2025-09-26 01:10:00|9807.2|9802.2|9807.4|9802.4|9808.1|9803.1|9807|9802|34
1758849300000|2025-09-26 01:15:00|9807.6|9802.6|9807.2|9802.2|9808.1|9803.1|9806.8|9801.8|16
1758849600000|2025-09-26 01:20:00|9807|9802|9807.4|9802.4|9807.8|9802.8|9806.5|9801.5|15
1758849900000|2025-09-26 01:25:00|9807.8|9802.8|9807.7|9802.7|9809.1|9804.1|9807.3|9802.3|19
1758850200000|2025-09-26 01:30:00|9807.9|9802.9|9807|9802|9808.6|9803.6|9806.5|9801.5|15
1758850500000|2025-09-26 01:35:00|9806.7|9801.7|9808.9|9803.9|9809.4|9804.4|9806.5|9801.5|10
1758850800000|2025-09-26 01:40:00|9808.7|9803.7|9809.6|9804.6|9809.9|9804.9|9808.5|9803.5|12
1758851100000|2025-09-26 01:45:00|9809.4|9804.4|9811.1|9806.1|9811.3|9806.3|9809|9804|5
1758851400000|2025-09-26 01:50:00|9811.4|9806.4|9811.4|9806.4|9812.1|9807.1|9810.8|9805.8|6
1758851700000|2025-09-26 01:55:00|9811.2|9806.2|9811|9806|9812.4|9807.4|9811|9806|20
1758852000000|2025-09-26 02:00:00|9810.8|9805.8|9809.2|9804.2|9811.2|9806.2|9809|9804|16
1758852300000|2025-09-26 02:05:00|9809.4|9804.4|9807.8|9802.8|9809.4|9804.4|9807.8|9802.8|9
1758852600000|2025-09-26 02:10:00|9807.6|9802.6|9808.4|9803.4|9808.6|9803.6|9807.6|9802.6|6
1758852900000|2025-09-26 02:15:00|9808.6|9803.6|9807.2|9802.2|9808.9|9803.9|9806.8|9801.8|21
1758853200000|2025-09-26 02:20:00|9807|9802|9805.5|9800.5|9807.2|9802.2|9805.5|9800.5|13
1758853500000|2025-09-26 02:25:00|9805.7|9800.7|9804.3|9799.3|9806.2|9801.2|9804.1|9799.1|17
1758853800000|2025-09-26 02:30:00|9804.5|9799.5|9803|9798|9804.5|9799.5|9803|9798|14
1758854100000|2025-09-26 02:35:00|9803.2|9798.2|9803.4|9798.4|9803.9|9798.9|9802.7|9797.7|7
1758854400000|2025-09-26 02:40:00|9803.2|9798.2|9803.4|9798.4|9803.6|9798.6|9802.9|9797.9|7
1758854700000|2025-09-26 02:45:00|9803.2|9798.2|9802.3|9797.3|9803.6|9798.6|9802.1|9797.1|2
1758855000000|2025-09-26 02:50:00|9802.5|9797.5|9802.5|9797.5|9802.7|9797.7|9802|9797|18
1758855300000|2025-09-26 02:55:00|9802.3|9797.3|9803.7|9798.7|9804.3|9799.3|9802.3|9797.3|12
1758855600000|2025-09-26 03:00:00|9803.9|9798.9|9804|9799|9805.1|9800.1|9803.7|9798.7|13
1758855900000|2025-09-26 03:05:00|9803.8|9798.8|9803.5|9798.5|9804.4|9799.4|9803.1|9798.1|21
1758856200000|2025-09-26 03:10:00|9803.3|9798.3|9804.6|9799.6|9804.8|9799.8|9803|9798|21
1758856500000|2025-09-26 03:15:00|9804.4|9799.4|9804|9799|9804.6|9799.6|9803.6|9798.6|7
1758856800000|2025-09-26 03:20:00|9803.8|9798.8|9804|9799|9804.4|9799.4|9803.1|9798.1|10
1758857100000|2025-09-26 03:25:00|9804.2|9799.2|9802.8|9797.8|9804.2|9799.2|9802.6|9797.6|9
1758857400000|2025-09-26 03:30:00|9803|9798|9802.6|9797.6|9803.7|9798.7|9802.6|9797.6|17
1758857700000|2025-09-26 03:35:00|9802.8|9797.8|9803.2|9798.2|9803.9|9798.9|9802.6|9797.6|25
1758858000000|2025-09-26 03:40:00|9803|9798|9801.8|9796.8|9803|9798|9801.8|9796.8|15
1758858300000|2025-09-26 03:45:00|9802|9797|9802.6|9797.6|9803.5|9798.5|9802|9797|8
1758858600000|2025-09-26 03:50:00|9802.4|9797.4|9802.6|9797.6|9803|9798|9802.4|9797.4|7
1758858900000|2025-09-26 03:55:00|9802.8|9797.8|9802|9797|9802.8|9797.8|9801.8|9796.8|33
1758859200000|2025-09-26 04:00:00|9802.5|9797.5|9803.9|9798.9|9804.4|9799.4|9802.5|9797.5|17
1758859500000|2025-09-26 04:05:00|9804.1|9799.1|9803.3|9798.3|9804.6|9799.6|9803.1|9798.1|5
1758859800000|2025-09-26 04:10:00|9803.1|9798.1|9801.6|9796.6|9803.1|9798.1|9801.6|9796.6|3
1758860100000|2025-09-26 04:15:00|9801.8|9796.8|9800.2|9795.2|9801.8|9796.8|9799.6|9794.6|21
1758860400000|2025-09-26 04:20:00|9800.4|9795.4|9801.7|9796.7|9802.2|9797.2|9800.2|9795.2|10
1758860700000|2025-09-26 04:25:00|9801.5|9796.5|9803.4|9798.4|9803.4|9798.4|9801.5|9796.5|6
1758861000000|2025-09-26 04:30:00|9803.2|9798.2|9801.8|9796.8|9803.4|9798.4|9801.3|9796.3|30
1758861300000|2025-09-26 04:35:00|9801.6|9796.6|9800.6|9795.6|9802|9797|9800.1|9795.1|16
1758861600000|2025-09-26 04:40:00|9800.3|9795.3|9801.4|9796.4|9801.4|9796.4|9800.1|9795.1|10
1758861900000|2025-09-26 04:45:00|9801.6|9796.6|9800.8|9795.8|9801.9|9796.9|9800.8|9795.8|4
1758862200000|2025-09-26 04:50:00|9800.6|9795.6|9801.5|9796.5|9801.9|9796.9|9800.6|9795.6|8
1758862500000|2025-09-26 04:55:00|9801.7|9796.7|9800.5|9795.5|9801.7|9796.7|9800.5|9795.5|14
1758862800000|2025-09-26 05:00:00|9800.3|9795.3|9800.2|9795.2|9801.4|9796.4|9800|9795|18
1758863100000|2025-09-26 05:05:00|9800|9795|9800.5|9795.5|9800.9|9795.9|9799.8|9794.8|5
1758863400000|2025-09-26 05:10:00|9800.3|9795.3|9801.5|9796.5|9801.7|9796.7|9800.3|9795.3|5
1758863700000|2025-09-26 05:15:00|9801.3|9796.3|9800.7|9795.7|9801.7|9796.7|9800.5|9795.5|30
1758864000000|2025-09-26 05:20:00|9800.9|9795.9|9799.5|9794.5|9801.2|9796.2|9799|9794|15
1758864300000|2025-09-26 05:25:00|9799.3|9794.3|9799.3|9794.3|9799.7|9794.7|9799|9794|11
1758864600000|2025-09-26 05:30:00|9799|9794|9801.4|9796.4|9801.7|9796.7|9799|9794|10
1758864900000|2025-09-26 05:35:00|9801.7|9796.7|9800.3|9795.3|9801.9|9796.9|9800.3|9795.3|18
1758865200000|2025-09-26 05:40:00|9800.1|9795.1|9800.9|9795.9|9801.1|9796.1|9800|9795|17
1758865500000|2025-09-26 05:45:00|9801.2|9796.2|9801.3|9796.3|9802.1|9797.1|9800.9|9795.9|50
1758865800000|2025-09-26 05:50:00|9801|9796|9802|9797|9802.9|9797.9|9801|9796|24
1758866100000|2025-09-26 05:55:00|9802.2|9797.2|9802.9|9797.9|9802.9|9797.9|9801.8|9796.8|47
1758866400000|2025-09-26 06:00:00|9802.7|9797.7|9802.7|9797.7|9803.7|9798.7|9802|9797|33
1758866700000|2025-09-26 06:05:00|9802.9|9797.9|9800.4|9795.4|9803.3|9798.3|9799|9794|46
1758867000000|2025-09-26 06:10:00|9800.2|9795.2|9801|9796|9802.4|9797.4|9800.2|9795.2|31
1758867300000|2025-09-26 06:15:00|9800.8|9795.8|9803|9798|9803.6|9798.6|9800.6|9795.6|44
1758867600000|2025-09-26 06:20:00|9803.2|9798.2|9803.8|9798.8|9803.8|9798.8|9801.5|9796.5|32
1758867900000|2025-09-26 06:25:00|9803.6|9798.6|9803.1|9798.1|9804.4|9799.4|9802.5|9797.5|68
1758868200000|2025-09-26 06:30:00|9803.3|9798.3|9802.7|9797.7|9804.3|9799.3|9802.5|9797.5|42
1758868500000|2025-09-26 06:35:00|9802.9|9797.9|9801.6|9796.6|9802.9|9797.9|9800.9|9795.9|36
1758868800000|2025-09-26 06:40:00|9801.4|9796.4|9804.3|9799.3|9804.3|9799.3|9801|9796|23
1758869100000|2025-09-26 06:45:00|9804.1|9799.1|9806.1|9801.1|9806.8|9801.8|9804.1|9799.1|48
1758869400000|2025-09-26 06:50:00|9806.3|9801.3|9803.9|9798.9|9806.3|9801.3|9803.5|9798.5|35
1758869700000|2025-09-26 06:55:00|9803.7|9798.7|9800.9|9795.9|9804|9799|9800.5|9795.5|21
1758870000000|2025-09-26 07:00:00|9801.1|9796.1|9800.2|9795.2|9803.8|9798.8|9798.9|9793.9|164
1758870300000|2025-09-26 07:05:00|9800|9795|9803.3|9798.3|9803.3|9798.3|9800|9795|122
1758870600000|2025-09-26 07:10:00|9803.1|9798.1|9804.3|9799.3|9804.3|9799.3|9801.4|9796.4|39
1758870900000|2025-09-26 07:15:00|9804.5|9799.5|9806.5|9801.5|9807|9802|9804.3|9799.3|33
1758871200000|2025-09-26 07:20:00|9806.3|9801.3|9807.6|9802.6|9808.5|9803.5|9806.3|9801.3|19
1758871500000|2025-09-26 07:25:00|9807.4|9802.4|9804.9|9799.9|9808|9803|9804.7|9799.7|23
1758871800000|2025-09-26 07:30:00|9804.7|9799.7|9802.4|9797.4|9804.9|9799.9|9802.4|9797.4|35
1758872100000|2025-09-26 07:35:00|9802.3|9797.3|9804.7|9799.7|9805|9800|9801.7|9796.7|41
1758872400000|2025-09-26 07:40:00|9805|9800|9807|9802|9807|9802|9803.9|9798.9|38
1758872700000|2025-09-26 07:45:00|9807.2|9802.2|9808.8|9803.8|9809.1|9804.1|9807|9802|41
1758873000000|2025-09-26 07:50:00|9809.1|9804.1|9808.3|9803.3|9810.3|9805.3|9807.9|9802.9|71
1758873300000|2025-09-26 07:55:00|9808.6|9803.6|9807.3|9802.3|9809.2|9804.2|9806.9|9801.9|55
1758873600000|2025-09-26 08:00:00|9807.1|9802.1|9803.6|9798.6|9808.3|9803.3|9803.4|9798.4|61
1758873900000|2025-09-26 08:05:00|9803.4|9798.4|9803.9|9798.9|9804.2|9799.2|9801.9|9796.9|79
1758874200000|2025-09-26 08:10:00|9804.2|9799.2|9803.7|9798.7|9804.7|9799.7|9803.4|9798.4|23
1758874500000|2025-09-26 08:15:00|9803.4|9798.4|9802.5|9797.5|9803.7|9798.7|9801|9796|74
1758874800000|2025-09-26 08:20:00|9802.3|9797.3|9801.8|9796.8|9802.8|9797.8|9800.9|9795.9|31
1758875100000|2025-09-26 08:25:00|9802|9797|9801.2|9796.2|9803|9798|9801.2|9796.2|21
1758875400000|2025-09-26 08:30:00|9801.1|9796.1|9798.6|9793.6|9801.8|9796.8|9798.1|9793.1|96
1758875700000|2025-09-26 08:35:00|9798.4|9793.4|9797.9|9792.9|9798.6|9793.6|9797.4|9792.4|47
1758876000000|2025-09-26 08:40:00|9797.4|9792.4|9799.3|9794.3|9799.4|9794.4|9796.2|9791.2|86
1758876300000|2025-09-26 08:45:00|9799.5|9794.5|9801.2|9796.2|9801.2|9796.2|9799.3|9794.3|81
1758876600000|2025-09-26 08:50:00|9801.5|9796.5|9801.8|9796.8|9801.8|9796.8|9800.9|9795.9|41
1758876900000|2025-09-26 08:55:00|9802|9797|9801.9|9796.9|9802.8|9797.8|9801.4|9796.4|69
1758877200000|2025-09-26 09:00:00|9802.1|9797.1|9803.6|9798.6|9804.3|9799.3|9801.9|9796.9|47
1758877500000|2025-09-26 09:05:00|9803.4|9798.4|9804.1|9799.1|9804.8|9799.8|9802.7|9797.7|58
1758877800000|2025-09-26 09:10:00|9804.4|9799.4|9804.4|9799.4|9804.8|9799.8|9803.5|9798.5|26
1758878100000|2025-09-26 09:15:00|9804.6|9799.6|9803.8|9798.8|9804.8|9799.8|9802.9|9797.9|14
1758878400000|2025-09-26 09:20:00|9804|9799|9803.7|9798.7|9804.8|9799.8|9802.7|9797.7|24
1758878700000|2025-09-26 09:25:00|9804|9799|9802.1|9797.1|9806|9801|9801.9|9796.9|43
1758879000000|2025-09-26 09:30:00|9802.3|9797.3|9801.3|9796.3|9802.3|9797.3|9800.9|9795.9|67
1758879300000|2025-09-26 09:35:00|9801.6|9796.6|9800.8|9795.8|9802.8|9797.8|9799.9|9794.9|20
1758879600000|2025-09-26 09:40:00|9801|9796|9801.3|9796.3|9801.7|9796.7|9800.6|9795.6|23
1758879900000|2025-09-26 09:45:00|9801.5|9796.5|9802.5|9797.5|9802.7|9797.7|9801.3|9796.3|26
1758880200000|2025-09-26 09:50:00|9802.3|9797.3|9803.5|9798.5|9803.7|9798.7|9801.1|9796.1|19
1758880500000|2025-09-26 09:55:00|9803.7|9798.7|9805.3|9800.3|9806.2|9801.2|9803.7|9798.7|73
1758880800000|2025-09-26 10:00:00|9805.6|9800.6|9805.2|9800.2|9806.7|9801.7|9804.9|9799.9|41
1758881100000|2025-09-26 10:05:00|9804.9|9799.9|9804.8|9799.8|9806.7|9801.7|9803.9|9798.9|26
1758881400000|2025-09-26 10:10:00|9805|9800|9805.5|9800.5|9806|9801|9804.4|9799.4|16
1758881700000|2025-09-26 10:15:00|9805.3|9800.3|9807.3|9802.3|9807.5|9802.5|9805.2|9800.2|9
1758882000000|2025-09-26 10:20:00|9807.5|9802.5|9809.4|9804.4|9810.2|9805.2|9807.5|9802.5|49
1758882300000|2025-09-26 10:25:00|9809.6|9804.6|9809.8|9804.8|9810.2|9805.2|9808.9|9803.9|17
1758882600000|2025-09-26 10:30:00|9810|9805|9810.3|9805.3|9810.7|9805.7|9809.4|9804.4|25
1758882900000|2025-09-26 10:35:00|9810.5|9805.5|9811.3|9806.3|9811.5|9806.5|9809.8|9804.8|56
1758883200000|2025-09-26 10:40:00|9811.5|9806.5|9811.3|9806.3|9811.7|9806.7|9810.8|9805.8|58
1758883500000|2025-09-26 10:45:00|9811.5|9806.5|9813.5|9808.5|9813.7|9808.7|9811.3|9806.3|56
1758883800000|2025-09-26 10:50:00|9813.3|9808.3|9815.7|9810.7|9815.7|9810.7|9812.8|9807.8|70
1758884100000|2025-09-26 10:55:00|9815.8|9810.8|9814.8|9809.8|9816.3|9811.3|9814|9809|36
1758884400000|2025-09-26 11:00:00|9814.6|9809.6|9812.9|9807.9|9814.9|9809.9|9812.9|9807.9|81
1758884700000|2025-09-26 11:05:00|9812.8|9807.8|9810.8|9805.8|9812.8|9807.8|9810.6|9805.6|52
1758885000000|2025-09-26 11:10:00|9811|9806|9812.9|9807.9|9813.2|9808.2|9810.8|9805.8|84
1758885300000|2025-09-26 11:15:00|9812.7|9807.7|9810.8|9805.8|9813.7|9808.7|9810.8|9805.8|46
1758885600000|2025-09-26 11:20:00|9811|9806|9810.9|9805.9|9811.9|9806.9|9810.9|9805.9|54
1758885900000|2025-09-26 11:25:00|9811.1|9806.1|9812.1|9807.1|9814.3|9809.3|9810.9|9805.9|43
1758886200000|2025-09-26 11:30:00|9812.3|9807.3|9809.4|9804.4|9812.3|9807.3|9809.1|9804.1|30
1758886500000|2025-09-26 11:35:00|9809.1|9804.1|9808.8|9803.8|9809.4|9804.4|9807.2|9802.2|22
1758886800000|2025-09-26 11:40:00|9809|9804|9809|9804|9809.2|9804.2|9807.9|9802.9|33
1758887100000|2025-09-26 11:45:00|9809.2|9804.2|9808.8|9803.8|9809.6|9804.6|9808.3|9803.3|44
1758887400000|2025-09-26 11:50:00|9809.2|9804.2|9805.3|9800.3|9809.2|9804.2|9804.8|9799.8|79
1758887700000|2025-09-26 11:55:00|9805.1|9800.1|9810|9805|9810.2|9805.2|9805.1|9800.1|64
1758888000000|2025-09-26 12:00:00|9809.7|9804.7|9806.8|9801.8|9811|9806|9805.9|9800.9|65
1758888300000|2025-09-26 12:05:00|9806.6|9801.6|9806.3|9801.3|9806.8|9801.8|9804.9|9799.9|28
1758888600000|2025-09-26 12:10:00|9806.6|9801.6|9805.2|9800.2|9807.2|9802.2|9805|9800|22
1758888900000|2025-09-26 12:15:00|9805|9800|9801.6|9796.6|9805|9800|9801.3|9796.3|54
1758889200000|2025-09-26 12:20:00|9801.8|9796.8|9801.9|9796.9|9803.2|9798.2|9800.9|9795.9|82
1758889500000|2025-09-26 12:25:00|9801.7|9796.7|9801.2|9796.2|9802.4|9797.4|9800.4|9795.4|32
1758889800000|2025-09-26 12:30:00|9801.4|9796.4|9803.7|9798.7|9806.3|9801.3|9794.5|9789.5|335
1758890100000|2025-09-26 12:35:00|9803.4|9798.4|9803.9|9798.9|9805|9800|9798.5|9793.5|141
1758890400000|2025-09-26 12:40:00|9803.4|9798.4|9800.4|9795.4|9804.3|9799.3|9800.4|9795.4|82
1758890700000|2025-09-26 12:45:00|9800.7|9795.7|9797.4|9792.4|9802.3|9797.3|9796.7|9791.7|122
1758891000000|2025-09-26 12:50:00|9797|9792|9801.4|9796.4|9803.3|9798.3|9797|9792|72
1758891300000|2025-09-26 12:55:00|9801.2|9796.2|9796.7|9791.7|9801.9|9796.9|9796.4|9791.4|41
1758891600000|2025-09-26 13:00:00|9796.5|9791.5|9791.4|9786.4|9796.5|9791.5|9788.5|9783.5|182
1758891900000|2025-09-26 13:05:00|9791.6|9786.6|9789.8|9784.8|9792.5|9787.5|9788.2|9783.2|90
1758892200000|2025-09-26 13:10:00|9790|9785|9792.2|9787.2|9793.8|9788.8|9789.2|9784.2|99
1758892500000|2025-09-26 13:15:00|9792.4|9787.4|9794.4|9789.4|9794.8|9789.8|9789.5|9784.5|83
1758892800000|2025-09-26 13:20:00|9794.6|9789.6|9798.6|9793.6|9798.8|9793.8|9793|9788|140
1758893100000|2025-09-26 13:25:00|9798.8|9793.8|9798.9|9793.9|9800.3|9795.3|9798|9793|106
1758893400000|2025-09-26 13:30:00|9799.1|9794.1|9796.1|9791.1|9800.3|9795.3|9795|9790|113
1758893700000|2025-09-26 13:35:00|9795.9|9790.9|9796.1|9791.1|9797.8|9792.8|9792.9|9787.9|119
1758894000000|2025-09-26 13:40:00|9795.9|9790.9|9796.5|9791.5|9797.3|9792.3|9794.5|9789.5|154
1758894300000|2025-09-26 13:45:00|9796.8|9791.8|9800.3|9795.3|9800.7|9795.7|9795.9|9790.9|502
1758894600000|2025-09-26 13:50:00|9800.5|9795.5|9797.6|9792.6|9800.7|9795.7|9797.6|9792.6|89
1758894900000|2025-09-26 13:55:00|9797.8|9792.8|9796.1|9791.1|9800.4|9795.4|9795.3|9790.3|102
1758895200000|2025-09-26 14:00:00|9796.3|9791.3|9792.8|9787.8|9796.3|9791.3|9791.4|9786.4|167
1758895500000|2025-09-26 14:05:00|9792.4|9787.4|9790.4|9785.4|9792.4|9787.4|9787.9|9782.9|187
1758895800000|2025-09-26 14:10:00|9790.2|9785.2|9789.2|9784.2|9790.7|9785.7|9786.9|9781.9|105
1758896100000|2025-09-26 14:15:00|9789.5|9784.5|9790.3|9785.3|9791.6|9786.6|9787.2|9782.2|104
1758896400000|2025-09-26 14:20:00|9790.5|9785.5|9791.8|9786.8|9792.8|9787.8|9789.9|9784.9|85
1758896700000|2025-09-26 14:25:00|9791.4|9786.4|9791.8|9786.8|9793.2|9788.2|9790.4|9785.4|76
1758897000000|2025-09-26 14:30:00|9792|9787|9789.4|9784.4|9792.9|9787.9|9789.4|9784.4|61
1758897300000|2025-09-26 14:35:00|9789.6|9784.6|9788.1|9783.1|9792.2|9787.2|9787.7|9782.7|72
1758897600000|2025-09-26 14:40:00|9788.3|9783.3|9782.4|9777.4|9788.7|9783.7|9782.4|9777.4|93
1758897900000|2025-09-26 14:45:00|9782.7|9777.7|9782.3|9777.3|9786.2|9781.2|9781.2|9776.2|90
1758898200000|2025-09-26 14:50:00|9782.5|9777.5|9786.1|9781.1|9786.7|9781.7|9782.2|9777.2|74
1758898500000|2025-09-26 14:55:00|9786.3|9781.3|9788.9|9783.9|9789.7|9784.7|9786.1|9781.1|83
1758898800000|2025-09-26 15:00:00|9789.2|9784.2|9787.3|9782.3|9789.5|9784.5|9785.4|9780.4|114
1758899100000|2025-09-26 15:05:00|9787.5|9782.5|9791.8|9786.8|9792.4|9787.4|9786.8|9781.8|56
1758899400000|2025-09-26 15:10:00|9791.6|9786.6|9792.2|9787.2|9792.4|9787.4|9789.1|9784.1|46
1758899700000|2025-09-26 15:15:00|9792.4|9787.4|9789.6|9784.6|9792.7|9787.7|9789.4|9784.4|45
1758900000000|2025-09-26 15:20:00|9789.4|9784.4|9787.8|9782.8|9789.4|9784.4|9786.9|9781.9|31
1758900300000|2025-09-26 15:25:00|9787.6|9782.6|9784.2|9779.2|9789.5|9784.5|9784.2|9779.2|115
1758900600000|2025-09-26 15:30:00|9783.9|9778.9|9783.8|9778.8|9784.5|9779.5|9782.4|9777.4|61
1758900900000|2025-09-26 15:35:00|9783.5|9778.5|9787.1|9782.1|9788.2|9783.2|9783.1|9778.1|50
1758901200000|2025-09-26 15:40:00|9786.9|9781.9|9789.5|9784.5|9790|9785|9785.9|9780.9|59
1758901500000|2025-09-26 15:45:00|9789.3|9784.3|9787.9|9782.9|9790.3|9785.3|9787.9|9782.9|59
1758901800000|2025-09-26 15:50:00|9788.1|9783.1|9787.9|9782.9|9788.8|9783.8|9786.5|9781.5|45
1758902100000|2025-09-26 15:55:00|9788.3|9783.3|9788.9|9783.9|9790.8|9785.8|9788.1|9783.1|85
1758902400000|2025-09-26 16:00:00|9789.1|9784.1|9789.8|9784.8|9790.3|9785.3|9788.4|9783.4|76
1758902700000|2025-09-26 16:05:00|9790.3|9785.3|9789.3|9784.3|9790.3|9785.3|9787|9782|44
1758903000000|2025-09-26 16:10:00|9789.5|9784.5|9791.7|9786.7|9791.7|9786.7|9788.9|9783.9|29
1758903300000|2025-09-26 16:15:00|9791.5|9786.5|9788.4|9783.4|9792.2|9787.2|9788.4|9783.4|75
1758903600000|2025-09-26 16:20:00|9788.6|9783.6|9788.2|9783.2|9788.7|9783.7|9787.2|9782.2|48
1758903900000|2025-09-26 16:25:00|9788|9783|9786.4|9781.4|9788|9783|9786.2|9781.2|28
1758904200000|2025-09-26 16:30:00|9786.2|9781.2|9784.8|9779.8|9786.4|9781.4|9784.4|9779.4|39
1758904500000|2025-09-26 16:35:00|9785|9780|9788.5|9783.5|9788.5|9783.5|9784.8|9779.8|18
1758904800000|2025-09-26 16:40:00|9788.2|9783.2|9787.6|9782.6|9788.7|9783.7|9787.4|9782.4|22
1758905100000|2025-09-26 16:45:00|9787.4|9782.4|9785.4|9780.4|9788.1|9783.1|9785.4|9780.4|13
1758905400000|2025-09-26 16:50:00|9785.3|9780.3|9787.2|9782.2|9787.2|9782.2|9785.1|9780.1|24
1758905700000|2025-09-26 16:55:00|9787.5|9782.5|9787.7|9782.7|9788.2|9783.2|9786.6|9781.6|14
1758906000000|2025-09-26 17:00:00|9788|9783|9786.7|9781.7|9788|9783|9785.9|9780.9|29
1758906300000|2025-09-26 17:05:00|9787|9782|9786.8|9781.8|9788.7|9783.7|9786.4|9781.4|29
1758906600000|2025-09-26 17:10:00|9786.6|9781.6|9785.8|9780.8|9787.2|9782.2|9785.4|9780.4|17
1758906900000|2025-09-26 17:15:00|9786.1|9781.1|9786.3|9781.3|9786.5|9781.5|9785.8|9780.8|3
1758907200000|2025-09-26 17:20:00|9786.1|9781.1|9785.1|9780.1|9786.3|9781.3|9784.6|9779.6|28
1758907500000|2025-09-26 17:25:00|9784.9|9779.9|9784.6|9779.6|9785.7|9780.7|9784.4|9779.4|6
1758907800000|2025-09-26 17:30:00|9784.4|9779.4|9783.8|9778.8|9784.4|9779.4|9783.1|9778.1|31
1758908100000|2025-09-26 17:35:00|9783.6|9778.6|9782.5|9777.5|9783.8|9778.8|9781.6|9776.6|33
1758908400000|2025-09-26 17:40:00|9782.3|9777.3|9782.9|9777.9|9783.2|9778.2|9781.7|9776.7|22
1758908700000|2025-09-26 17:45:00|9782.7|9777.7|9782.8|9777.8|9783.2|9778.2|9781.9|9776.9|38
1758909000000|2025-09-26 17:50:00|9783|9778|9784|9779|9784.2|9779.2|9782|9777|32
1758909300000|2025-09-26 17:55:00|9783.8|9778.8|9783.3|9778.3|9784.2|9779.2|9782.9|9777.9|29
1758909600000|2025-09-26 18:00:00|9783.1|9778.1|9783.4|9778.4|9784.4|9779.4|9782.4|9777.4|13
1758909900000|2025-09-26 18:05:00|9783.8|9778.8|9783.4|9778.4|9784.7|9779.7|9783.1|9778.1|14
1758910200000|2025-09-26 18:10:00|9783.6|9778.6|9783.6|9778.6|9784.2|9779.2|9783.4|9778.4|13
1758910500000|2025-09-26 18:15:00|9783.8|9778.8|9784.2|9779.2|9784.2|9779.2|9782.9|9777.9|3
1758910800000|2025-09-26 18:20:00|9784|9779|9783.6|9778.6|9784|9779|9782.4|9777.4|12
1758911100000|2025-09-26 18:25:00|9783.7|9778.7|9782.8|9777.8|9783.7|9778.7|9782.4|9777.4|12
1758911400000|2025-09-26 18:30:00|9783|9778|9781.9|9776.9|9783.3|9778.3|9781.6|9776.6|21
1758911700000|2025-09-26 18:35:00|9781.6|9776.6|9782.7|9777.7|9782.7|9777.7|9780.9|9775.9|10
1758912000000|2025-09-26 18:40:00|9783|9778|9783.2|9778.2|9783.7|9778.7|9782.5|9777.5|13
1758912300000|2025-09-26 18:45:00|9783.7|9778.7|9783.3|9778.3|9785.7|9780.7|9783.2|9778.2|40
1758912600000|2025-09-26 18:50:00|9783.1|9778.1|9779.7|9774.7|9783.5|9778.5|9779.5|9774.5|25
1758912900000|2025-09-26 18:55:00|9779.5|9774.5|9780.2|9775.2|9780.6|9775.6|9778.6|9773.6|213
1758913200000|2025-09-26 19:00:00|9779.8|9774.8|9781.2|9776.2|9781.2|9776.2|9779.8|9774.8|49
1758913500000|2025-09-26 19:05:00|9781|9776|9780.3|9775.3|9781|9776|9779.6|9774.6|17
1758913800000|2025-09-26 19:10:00|9780.1|9775.1|9781.7|9776.7|9781.7|9776.7|9780.1|9775.1|16
1758914100000|2025-09-26 19:15:00|9781.5|9776.5|9781.8|9776.8|9782.7|9777.7|9781.2|9776.2|27
1758914400000|2025-09-26 19:20:00|9782|9777|9782.9|9777.9|9783|9778|9781.3|9776.3|10
1758914700000|2025-09-26 19:25:00|9783.2|9778.2|9783.7|9778.7|9783.9|9778.9|9783|9778|6
1758915000000|2025-09-26 19:30:00|9783.5|9778.5|9784.5|9779.5|9784.9|9779.9|9783.5|9778.5|14
1758915300000|2025-09-26 19:35:00|9784.3|9779.3|9783.1|9778.1|9784.9|9779.9|9783.1|9778.1|24
1758915600000|2025-09-26 19:40:00|9783|9778|9782.7|9777.7|9783|9778|9782.5|9777.5|9
1758915900000|2025-09-26 19:45:00|9782.9|9777.9|9782|9777|9783.4|9778.4|9781.6|9776.6|41
1758916200000|2025-09-26 19:50:00|9781.8|9776.8|9781.2|9776.2|9782.9|9777.9|9781|9776|30
1758916500000|2025-09-26 19:55:00|9781|9776|9780|9775|9781.4|9776.4|9779.8|9774.8|32
1758916800000|2025-09-26 20:00:00|9780.2|9775.2|9780|9775|9780.8|9775.8|9779|9774|11
1758917100000|2025-09-26 20:05:00|9779.8|9774.8|9780.4|9775.4|9780.6|9775.6|9779.5|9774.5|0
1758917400000|2025-09-26 20:10:00|9780.6|9775.6|9780.7|9775.7|9781.4|9776.4|9780.5|9775.5|10
1758917700000|2025-09-26 20:15:00|9780.5|9775.5|9780|9775|9780.7|9775.7|9779.8|9774.8|1
1758918000000|2025-09-26 20:20:00|9780.2|9775.2|9781.1|9776.1|9781.3|9776.3|9779.2|9774.2|3
1758918300000|2025-09-26 20:25:00|9780.9|9775.9|9781.7|9776.7|9782.3|9777.3|9780.9|9775.9|9
1758918600000|2025-09-26 20:30:00|9781.9|9776.9|9783.6|9778.6|9783.6|9778.6|9781.5|9776.5|20
1758918900000|2025-09-26 20:35:00|9783.4|9778.4|9784.6|9779.6|9784.8|9779.8|9783.4|9778.4|6
1758919200000|2025-09-26 20:40:00|9784.4|9779.4|9784|9779|9784.9|9779.9|9783.8|9778.8|1
1758919500000|2025-09-26 20:45:00|9784.2|9779.2|9783|9778|9784.2|9779.2|9782.8|9777.8|4
1758919800000|2025-09-26 20:50:00|9782.8|9777.8|9783.4|9778.4|9783.6|9778.6|9782.4|9777.4|10
1758920100000|2025-09-26 20:55:00|9783.1|9778.1|9783|9778|9784.6|9779.6|9782.8|9777.8|18
1759096800000|2025-09-28 22:00:00|9781.5|9776.5|9783.2|9778.2|9783.2|9778.2|9781.1|9776.1|27
1759097100000|2025-09-28 22:05:00|9783|9778|9783.3|9778.3|9783.8|9778.8|9783|9778|5
1759097400000|2025-09-28 22:10:00|9783.5|9778.5|9782.5|9777.5|9783.7|9778.7|9782.3|9777.3|12
1759097700000|2025-09-28 22:15:00|9782.3|9777.3|9781.7|9776.7|9782.7|9777.7|9781.3|9776.3|3
1759098000000|2025-09-28 22:20:00|9781.5|9776.5|9781.9|9776.9|9781.9|9776.9|9781|9776|5
1759098300000|2025-09-28 22:25:00|9782.2|9777.2|9782.2|9777.2|9782.2|9777.2|9781.9|9776.9|0
1759098600000|2025-09-28 22:30:00|9781.9|9776.9|9781.9|9776.9|9782.4|9777.4|9781.5|9776.5|3
1759098900000|2025-09-28 22:35:00|9782.2|9777.2|9781.5|9776.5|9782.2|9777.2|9781.2|9776.2|0
1759099200000|2025-09-28 22:40:00|9781.2|9776.2|9781.5|9776.5|9781.7|9776.7|9781.2|9776.2|0
1759099500000|2025-09-28 22:45:00|9781.7|9776.7|9781.7|9776.7|9781.9|9776.9|9781.5|9776.5|1
1759099800000|2025-09-28 22:50:00|9781.9|9776.9|9781.9|9776.9|9781.9|9776.9|9781.2|9776.2|2
1759100100000|2025-09-28 22:55:00|9781.7|9776.7|9781.7|9776.7|9781.9|9776.9|9781.5|9776.5|0
1759100400000|2025-09-28 23:00:00|9781.5|9776.5|9780.5|9775.5|9781.7|9776.7|9780.3|9775.3|22
1759100700000|2025-09-28 23:05:00|9780.7|9775.7|9780.9|9775.9|9781.6|9776.6|9780.5|9775.5|1
1759101000000|2025-09-28 23:10:00|9780.7|9775.7|9780.3|9775.3|9780.9|9775.9|9780.1|9775.1|6
1759101300000|2025-09-28 23:15:00|9780.2|9775.2|9779.8|9774.8|9780.5|9775.5|9779.5|9774.5|3
1759101600000|2025-09-28 23:20:00|9780|9775|9779.5|9774.5|9780|9775|9779.1|9774.1|1
1759101900000|2025-09-28 23:25:00|9779.3|9774.3|9776.5|9771.5|9779.3|9774.3|9776.1|9771.1|217
1759102200000|2025-09-28 23:30:00|9776.8|9771.8|9777.1|9772.1|9777.1|9772.1|9775.6|9770.6|2
1759102500000|2025-09-28 23:35:00|9776.6|9771.6|9776.3|9771.3|9776.8|9771.8|9776.2|9771.2|2
1759102800000|2025-09-28 23:40:00|9776.5|9771.5|9776.5|9771.5|9777.1|9772.1|9776.4|9771.4|7
1759103100000|2025-09-28 23:45:00|9776.7|9771.7|9777.1|9772.1|9777.3|9772.3|9776.1|9771.1|5
1759103400000|2025-09-28 23:50:00|9777.3|9772.3|9778|9773|9778.5|9773.5|9777.3|9772.3|1
1759103700000|2025-09-28 23:55:00|9778.3|9773.3|9779.3|9774.3|9779.7|9774.7|9778|9773|1
1759104000000|2025-09-29 00:00:00|9779|9774|9771.6|9766.6|9779.3|9774.3|9771.4|9766.4|214
1759104300000|2025-09-29 00:05:00|9771.4|9766.4|9771.1|9766.1|9772.5|9767.5|9770.4|9765.4|29
1759104600000|2025-09-29 00:10:00|9770.9|9765.9|9770.1|9765.1|9772|9767|9769.9|9764.9|25
1759104900000|2025-09-29 00:15:00|9770.3|9765.3|9770.1|9765.1|9771|9766|9769.9|9764.9|5
1759105200000|2025-09-29 00:20:00|9769.9|9764.9|9770.1|9765.1|9770.3|9765.3|9768.4|9763.4|76
1759105500000|2025-09-29 00:25:00|9770.3|9765.3|9770.1|9765.1|9770.7|9765.7|9769.8|9764.8|69
1759105800000|2025-09-29 00:30:00|9770.3|9765.3|9770.2|9765.2|9770.3|9765.3|9769.1|9764.1|65
1759106100000|2025-09-29 00:35:00|9770|9765|9767.9|9762.9|9770.3|9765.3|9767.9|9762.9|13
1759106400000|2025-09-29 00:40:00|9768.1|9763.1|9767.8|9762.8|9768.3|9763.3|9766.9|9761.9|25
1759106700000|2025-09-29 00:45:00|9768|9763|9766.6|9761.6|9768|9763|9766.6|9761.6|5
1759107000000|2025-09-29 00:50:00|9766.8|9761.8|9765.4|9760.4|9767.3|9762.3|9765.4|9760.4|102
1759107300000|2025-09-29 00:55:00|9765.3|9760.3|9766.3|9761.3|9766.5|9761.5|9765.3|9760.3|7
1759107600000|2025-09-29 01:00:00|9766.2|9761.2|9769|9764|9769.2|9764.2|9766.2|9761.2|24
1759107900000|2025-09-29 01:05:00|9769.2|9764.2|9771.6|9766.6|9771.8|9766.8|9768.4|9763.4|22
1759108200000|2025-09-29 01:10:00|9771.8|9766.8|9771.3|9766.3|9772|9767|9770.2|9765.2|12
1759108500000|2025-09-29 01:15:00|9771.4|9766.4|9769.2|9764.2|9771.4|9766.4|9769|9764|24
1759108800000|2025-09-29 01:20:00|9769|9764|9770.7|9765.7|9770.9|9765.9|9767.6|9762.6|15
1759109100000|2025-09-29 01:25:00|9770.5|9765.5|9767.3|9762.3|9770.5|9765.5|9766.9|9761.9|21
1759109400000|2025-09-29 01:30:00|9767|9762|9766.8|9761.8|9768.2|9763.2|9765.4|9760.4|13
1759109700000|2025-09-29 01:35:00|9766.6|9761.6|9763.2|9758.2|9766.6|9761.6|9762.6|9757.6|19
1759110000000|2025-09-29 01:40:00|9763|9758|9764.4|9759.4|9764.6|9759.6|9762.3|9757.3|23
1759110300000|2025-09-29 01:45:00|9764.2|9759.2|9764.7|9759.7|9764.9|9759.9|9762.8|9757.8|27
1759110600000|2025-09-29 01:50:00|9764.5|9759.5|9766.2|9761.2|9766.5|9761.5|9763.8|9758.8|24
1759110900000|2025-09-29 01:55:00|9765.8|9760.8|9763.8|9758.8|9766.2|9761.2|9763.3|9758.3|42
1759111200000|2025-09-29 02:00:00|9764.2|9759.2|9763.2|9758.2|9764.2|9759.2|9761.9|9756.9|33
1759111500000|2025-09-29 02:05:00|9763|9758|9760.9|9755.9|9763.2|9758.2|9760.9|9755.9|36
1759111800000|2025-09-29 02:10:00|9760.8|9755.8|9763.2|9758.2|9763.2|9758.2|9760.1|9755.1|38
1759112100000|2025-09-29 02:15:00|9763|9758|9761.8|9756.8|9763.2|9758.2|9761.8|9756.8|23
1759112400000|2025-09-29 02:20:00|9761.6|9756.6|9761.3|9756.3|9761.7|9756.7|9759.1|9754.1|40
1759112700000|2025-09-29 02:25:00|9761.5|9756.5|9761.5|9756.5|9762|9757|9760.1|9755.1|22
1759113000000|2025-09-29 02:30:00|9761.7|9756.7|9760.6|9755.6|9761.7|9756.7|9760.3|9755.3|6
1759113300000|2025-09-29 02:35:00|9760.8|9755.8|9758.3|9753.3|9761.2|9756.2|9758.3|9753.3|16
1759113600000|2025-09-29 02:40:00|9758.6|9753.6|9759.3|9754.3|9760.2|9755.2|9758.3|9753.3|23
1759113900000|2025-09-29 02:45:00|9759.6|9754.6|9759.3|9754.3|9759.6|9754.6|9758.3|9753.3|5
1759114200000|2025-09-29 02:50:00|9759|9754|9757.8|9752.8|9759.7|9754.7|9757.8|9752.8|26
1759114500000|2025-09-29 02:55:00|9758.1|9753.1|9759.5|9754.5|9760.2|9755.2|9758.1|9753.1|48
1759114800000|2025-09-29 03:00:00|9759.3|9754.3|9759.2|9754.2|9760.2|9755.2|9758.3|9753.3|19
1759115100000|2025-09-29 03:05:00|9759.3|9754.3|9759.2|9754.2|9759.7|9754.7|9758.3|9753.3|6
1759115400000|2025-09-29 03:10:00|9759|9754|9758.3|9753.3|9759.7|9754.7|9757.8|9752.8|12
1759115700000|2025-09-29 03:15:00|9758.5|9753.5|9758.5|9753.5|9758.7|9753.7|9757.8|9752.8|7
1759116000000|2025-09-29 03:20:00|9758.3|9753.3|9758.3|9753.3|9759.2|9754.2|9757.8|9752.8|8
1759116300000|2025-09-29 03:25:00|9758|9753|9757.8|9752.8|9758.7|9753.7|9757.3|9752.3|2
1759116600000|2025-09-29 03:30:00|9758|9753|9758|9753|9758.2|9753.2|9757.5|9752.5|3
1759116900000|2025-09-29 03:35:00|9758.2|9753.2|9759.7|9754.7|9759.7|9754.7|9758|9753|18
1759117200000|2025-09-29 03:40:00|9759.5|9754.5|9758.1|9753.1|9760.2|9755.2|9758.1|9753.1|26
1759117500000|2025-09-29 03:45:00|9757.8|9752.8|9757.8|9752.8|9758.7|9753.7|9757.8|9752.8|12
1759117800000|2025-09-29 03:50:00|9758|9753|9758.3|9753.3|9759|9754|9758|9753|9
1759118100000|2025-09-29 03:55:00|9758.5|9753.5|9760|9755|9760.2|9755.2|9757.8|9752.8|21
1759118400000|2025-09-29 04:00:00|9760.2|9755.2|9761.5|9756.5|9761.5|9756.5|9760.2|9755.2|30
1759118700000|2025-09-29 04:05:00|9761.7|9756.7|9760.7|9755.7|9761.7|9756.7|9760.5|9755.5|47
1759119000000|2025-09-29 04:10:00|9760.5|9755.5|9759.7|9754.7|9760.7|9755.7|9759.5|9754.5|11
1759119300000|2025-09-29 04:15:00|9760|9755|9759.5|9754.5|9760.2|9755.2|9759.3|9754.3|5
1759119600000|2025-09-29 04:20:00|9759.3|9754.3|9759.7|9754.7|9760.2|9755.2|9759.2|9754.2|5
1759119900000|2025-09-29 04:25:00|9759.9|9754.9|9759.7|9754.7|9760.2|9755.2|9759.2|9754.2|15
1759120200000|2025-09-29 04:30:00|9759.5|9754.5|9758.7|9753.7|9759.7|9754.7|9758.3|9753.3|18
1759120500000|2025-09-29 04:35:00|9758.5|9753.5|9757.8|9752.8|9758.7|9753.7|9757.8|9752.8|15
1759120800000|2025-09-29 04:40:00|9757.7|9752.7|9758.2|9753.2|9759.1|9754.1|9757.7|9752.7|21
1759121100000|2025-09-29 04:45:00|9758.4|9753.4|9758.4|9753.4|9758.6|9753.6|9757.8|9752.8|6
1759121400000|2025-09-29 04:50:00|9758.2|9753.2|9755.6|9750.6|9758.2|9753.2|9754.7|9749.7|32
1759121700000|2025-09-29 04:55:00|9755.7|9750.7|9758.9|9753.9|9758.9|9753.9|9755.7|9750.7|39
1759122000000|2025-09-29 05:00:00|9759.1|9754.1|9757.2|9752.2|9759.1|9754.1|9757|9752|121
1759122300000|2025-09-29 05:05:00|9756.9|9751.9|9756.1|9751.1|9757.6|9752.6|9755.5|9750.5|84
1759122600000|2025-09-29 05:10:00|9756.2|9751.2|9756.6|9751.6|9757.6|9752.6|9756.2|9751.2|30
1759122900000|2025-09-29 05:15:00|9756.4|9751.4|9757.1|9752.1|9757.1|9752.1|9756.2|9751.2|27
1759123200000|2025-09-29 05:20:00|9756.9|9751.9|9757.6|9752.6|9757.9|9752.9|9756.9|9751.9|20
1759123500000|2025-09-29 05:25:00|9757.4|9752.4|9758.2|9753.2|9758.6|9753.6|9757.4|9752.4|12
1759123800000|2025-09-29 05:30:00|9758.4|9753.4|9757.8|9752.8|9759.4|9754.4|9753.5|9748.5|54
1759124100000|2025-09-29 05:35:00|9757.7|9752.7|9757.8|9752.8|9759.6|9754.6|9757.3|9752.3|51
1759124400000|2025-09-29 05:40:00|9757.5|9752.5|9758|9753|9759.1|9754.1|9757|9752|15
1759124700000|2025-09-29 05:45:00|9758.2|9753.2|9759.6|9754.6|9759.6|9754.6|9757.7|9752.7|5
1759125000000|2025-09-29 05:50:00|9759.2|9754.2|9757.9|9752.9|9759.4|9754.4|9757.2|9752.2|6
1759125300000|2025-09-29 05:55:00|9757.7|9752.7|9756.9|9751.9|9757.9|9752.9|9755.8|9750.8|41
1759125600000|2025-09-29 06:00:00|9756.7|9751.7|9759.2|9754.2|9760.1|9755.1|9756.5|9751.5|45
1759125900000|2025-09-29 06:05:00|9759|9754|9760.4|9755.4|9760.4|9755.4|9757.8|9752.8|32
1759126200000|2025-09-29 06:10:00|9760.6|9755.6|9758.8|9753.8|9760.6|9755.6|9757.8|9752.8|24
1759126500000|2025-09-29 06:15:00|9759|9754|9758.3|9753.3|9759.5|9754.5|9757.2|9752.2|9
1759126800000|2025-09-29 06:20:00|9758|9753|9759|9754|9760.1|9755.1|9757.3|9752.3|29
1759127100000|2025-09-29 06:25:00|9759.2|9754.2|9759.4|9754.4|9759.9|9754.9|9758.7|9753.7|23
1759127400000|2025-09-29 06:30:00|9759.6|9754.6|9759.2|9754.2|9760.2|9755.2|9758.3|9753.3|36
1759127700000|2025-09-29 06:35:00|9759.4|9754.4|9758.2|9753.2|9759.6|9754.6|9757.3|9752.3|94
1759128000000|2025-09-29 06:40:00|9758.4|9753.4|9758.2|9753.2|9759.1|9754.1|9757.7|9752.7|55
1759128300000|2025-09-29 06:45:00|9758.7|9753.7|9759.5|9754.5|9760.7|9755.7|9758|9753|60
1759128600000|2025-09-29 06:50:00|9759.7|9754.7|9762.9|9757.9|9762.9|9757.9|9759.2|9754.2|50
1759128900000|2025-09-29 06:55:00|9762.7|9757.7|9761.9|9756.9|9763.1|9758.1|9761.7|9756.7|44
1759129200000|2025-09-29 07:00:00|9762.1|9757.1|9760.2|9755.2|9763.1|9758.1|9759.7|9754.7|75
1759129500000|2025-09-29 07:05:00|9760.4|9755.4|9758.9|9753.9|9760.9|9755.9|9758.2|9753.2|69
1759129800000|2025-09-29 07:10:00|9759.1|9754.1|9754.4|9749.4|9759.1|9754.1|9753.7|9748.7|123
1759130100000|2025-09-29 07:15:00|9754.6|9749.6|9752.7|9747.7|9754.6|9749.6|9751.8|9746.8|65
1759130400000|2025-09-29 07:20:00|9752.5|9747.5|9754.9|9749.9|9755.2|9750.2|9751.7|9746.7|56
1759130700000|2025-09-29 07:25:00|9754.7|9749.7|9753.2|9748.2|9755.2|9750.2|9753.2|9748.2|43
1759131000000|2025-09-29 07:30:00|9753.4|9748.4|9756.1|9751.1|9756.1|9751.1|9752.7|9747.7|38
1759131300000|2025-09-29 07:35:00|9756.6|9751.6|9757.7|9752.7|9758.7|9753.7|9756.2|9751.2|71
1759131600000|2025-09-29 07:40:00|9757.3|9752.3|9755.6|9750.6|9757.7|9752.7|9754.7|9749.7|62
1759131900000|2025-09-29 07:45:00|9755.4|9750.4|9754.2|9749.2|9755.9|9750.9|9754|9749|46
1759132200000|2025-09-29 07:50:00|9753.8|9748.8|9752.2|9747.2|9754.6|9749.6|9751.7|9746.7|31
1759132500000|2025-09-29 07:55:00|9752.4|9747.4|9754.2|9749.2|9754.6|9749.6|9750.7|9745.7|45
1759132800000|2025-09-29 08:00:00|9754|9749|9755|9750|9756.6|9751.6|9754|9749|67
1759133100000|2025-09-29 08:05:00|9755.2|9750.2|9754.2|9749.2|9755.6|9750.6|9753.2|9748.2|81
1759133400000|2025-09-29 08:10:00|9754|9749|9753.2|9748.2|9754.6|9749.6|9752.8|9747.8|56
1759133700000|2025-09-29 08:15:00|9753|9748|9758.2|9753.2|9758.4|9753.4|9751.8|9746.8|51
1759134000000|2025-09-29 08:20:00|9758.4|9753.4|9763.2|9758.2|9763.4|9758.4|9758.2|9753.2|90
1759134300000|2025-09-29 08:25:00|9763|9758|9762.1|9757.1|9765.6|9760.6|9761.7|9756.7|87
1759134600000|2025-09-29 08:30:00|9761.9|9756.9|9760.6|9755.6|9762.1|9757.1|9759.7|9754.7|47
1759134900000|2025-09-29 08:35:00|9760.4|9755.4|9759.6|9754.6|9760.6|9755.6|9758.7|9753.7|28
1759135200000|2025-09-29 08:40:00|9759.4|9754.4|9760.1|9755.1|9760.6|9755.6|9758.7|9753.7|21
1759135500000|2025-09-29 08:45:00|9759.9|9754.9|9758.4|9753.4|9760.1|9755.1|9758.1|9753.1|21
1759135800000|2025-09-29 08:50:00|9758.1|9753.1|9758.5|9753.5|9760|9755|9757.6|9752.6|52
1759136100000|2025-09-29 08:55:00|9758.1|9753.1|9757.4|9752.4|9758.5|9753.5|9757.1|9752.1|23
1759136400000|2025-09-29 09:00:00|9757.2|9752.2|9756.8|9751.8|9757.5|9752.5|9756.1|9751.1|35
1759136700000|2025-09-29 09:05:00|9756.6|9751.6|9758.8|9753.8|9759|9754|9755.6|9750.6|34
1759137000000|2025-09-29 09:10:00|9758.5|9753.5|9758.3|9753.3|9759.3|9754.3|9756.7|9751.7|49
1759137300000|2025-09-29 09:15:00|9758.1|9753.1|9758.5|9753.5|9758.7|9753.7|9755.6|9750.6|39
1759137600000|2025-09-29 09:20:00|9758.7|9753.7|9758.1|9753.1|9759.6|9754.6|9758.1|9753.1|28
1759137900000|2025-09-29 09:25:00|9758.2|9753.2|9757|9752|9758.8|9753.8|9756.2|9751.2|44
1759138200000|2025-09-29 09:30:00|9756.8|9751.8|9758|9753|9758.2|9753.2|9756.6|9751.6|24
1759138500000|2025-09-29 09:35:00|9758.2|9753.2|9758.1|9753.1|9758.8|9753.8|9757.6|9752.6|48
1759138800000|2025-09-29 09:40:00|9758.5|9753.5|9759.4|9754.4|9760.5|9755.5|9758.1|9753.1|44
1759139100000|2025-09-29 09:45:00|9759.2|9754.2|9762.3|9757.3|9762.5|9757.5|9759.1|9754.1|33
1759139400000|2025-09-29 09:50:00|9762.1|9757.1|9761|9756|9762.5|9757.5|9760.6|9755.6|27
1759139700000|2025-09-29 09:55:00|9761.3|9756.3|9762|9757|9762.5|9757.5|9761.1|9756.1|24
1759140000000|2025-09-29 10:00:00|9761.8|9756.8|9761.4|9756.4|9762.6|9757.6|9760.9|9755.9|24
1759140300000|2025-09-29 10:05:00|9761.6|9756.6|9762|9757|9762.5|9757.5|9761.6|9756.6|30
1759140600000|2025-09-29 10:10:00|9761.8|9756.8|9761.1|9756.1|9763.3|9758.3|9761.1|9756.1|18
1759140900000|2025-09-29 10:15:00|9761.2|9756.2|9763.1|9758.1|9763.1|9758.1|9760.7|9755.7|30
1759141200000|2025-09-29 10:20:00|9762.9|9757.9|9761.1|9756.1|9762.9|9757.9|9760.7|9755.7|18
1759141500000|2025-09-29 10:25:00|9761.2|9756.2|9761.6|9756.6|9763|9758|9761.1|9756.1|30
1759141800000|2025-09-29 10:30:00|9761.4|9756.4|9761.9|9756.9|9763|9758|9761.2|9756.2|29
1759142100000|2025-09-29 10:35:00|9761.7|9756.7|9763.6|9758.6|9764.5|9759.5|9761.7|9756.7|28
1759142400000|2025-09-29 10:40:00|9763.8|9758.8|9763.6|9758.6|9764.5|9759.5|9763.2|9758.2|31
1759142700000|2025-09-29 10:45:00|9763.8|9758.8|9762.9|9757.9|9764|9759|9762.6|9757.6|46
1759143000000|2025-09-29 10:50:00|9763.1|9758.1|9762|9757|9763.5|9758.5|9761.6|9756.6|52
1759143300000|2025-09-29 10:55:00|9762.5|9757.5|9763.1|9758.1|9763.8|9758.8|9761.6|9756.6|47
1759143600000|2025-09-29 11:00:00|9763.4|9758.4|9765.5|9760.5|9765.5|9760.5|9763.1|9758.1|83
1759143900000|2025-09-29 11:05:00|9765.3|9760.3|9766|9761|9766|9761|9765.1|9760.1|53
1759144200000|2025-09-29 11:10:00|9765.8|9760.8|9768|9763|9768.4|9763.4|9765.5|9760.5|245
1759144500000|2025-09-29 11:15:00|9768.4|9763.4|9768.4|9763.4|9768.4|9763.4|9766.5|9761.5|87
1759144800000|2025-09-29 11:20:00|9768|9763|9768.1|9763.1|9769.4|9764.4|9768|9763|116
1759145100000|2025-09-29 11:25:00|9767.8|9762.8|9770.9|9765.9|9770.9|9765.9|9767.8|9762.8|105
1759145400000|2025-09-29 11:30:00|9771.1|9766.1|9769.3|9764.3|9771.4|9766.4|9769.1|9764.1|98
1759145700000|2025-09-29 11:35:00|9769.1|9764.1|9766.8|9761.8|9769.5|9764.5|9765.6|9760.6|38
1759146000000|2025-09-29 11:40:00|9766.6|9761.6|9765.8|9760.8|9766.8|9761.8|9765.1|9760.1|37
1759146300000|2025-09-29 11:45:00|9766|9761|9768.4|9763.4|9768.4|9763.4|9765.6|9760.6|21
1759146600000|2025-09-29 11:50:00|9768.2|9763.2|9765.6|9760.6|9768.4|9763.4|9765.6|9760.6|46
1759146900000|2025-09-29 11:55:00|9765.5|9760.5|9757|9752|9765.5|9760.5|9756.1|9751.1|286
1759147200000|2025-09-29 12:00:00|9757.3|9752.3|9758.5|9753.5|9758.9|9753.9|9754.1|9749.1|189
1759147500000|2025-09-29 12:05:00|9758.7|9753.7|9761.5|9756.5|9761.8|9756.8|9758.2|9753.2|78
1759147800000|2025-09-29 12:10:00|9761.3|9756.3|9760.6|9755.6|9763.5|9758.5|9760.1|9755.1|38
1759148100000|2025-09-29 12:15:00|9760.4|9755.4|9758.6|9753.6|9761.5|9756.5|9758.2|9753.2|45
1759148400000|2025-09-29 12:20:00|9758.8|9753.8|9762.4|9757.4|9763.3|9758.3|9758.8|9753.8|95
1759148700000|2025-09-29 12:25:00|9762.6|9757.6|9763.1|9758.1|9764.5|9759.5|9762.2|9757.2|77
1759149000000|2025-09-29 12:30:00|9762.7|9757.7|9762.2|9757.2|9765.5|9760.5|9762.2|9757.2|56
1759149300000|2025-09-29 12:35:00|9762|9757|9752.9|9747.9|9762.3|9757.3|9752.7|9747.7|103
1759149600000|2025-09-29 12:40:00|9752.7|9747.7|9754.6|9749.6|9756.5|9751.5|9752.6|9747.6|68
1759149900000|2025-09-29 12:45:00|9754.2|9749.2|9749.9|9744.9|9754.7|9749.7|9749.6|9744.6|74
1759150200000|2025-09-29 12:50:00|9749.7|9744.7|9747|9742|9750.7|9745.7|9746.1|9741.1|113
1759150500000|2025-09-29 12:55:00|9746.6|9741.6|9745.2|9740.2|9747.4|9742.4|9744.1|9739.1|152
1759150800000|2025-09-29 13:00:00|9745|9740|9750.1|9745.1|9750.9|9745.9|9744.8|9739.8|88
1759151100000|2025-09-29 13:05:00|9750.3|9745.3|9751.8|9746.8|9752.7|9747.7|9749.4|9744.4|57
1759151400000|2025-09-29 13:10:00|9752|9747|9752|9747|9752.4|9747.4|9750.2|9745.2|74
1759151700000|2025-09-29 13:15:00|9751.8|9746.8|9752|9747|9753.4|9748.4|9751.2|9746.2|45
1759152000000|2025-09-29 13:20:00|9751.8|9746.8|9753.6|9748.6|9754.4|9749.4|9750.6|9745.6|42
1759152300000|2025-09-29 13:25:00|9753.4|9748.4|9750.9|9745.9|9754|9749|9750.6|9745.6|37
1759152600000|2025-09-29 13:30:00|9750.6|9745.6|9747.6|9742.6|9751.9|9746.9|9747.4|9742.4|71
1759152900000|2025-09-29 13:35:00|9747.8|9742.8|9748.1|9743.1|9749.3|9744.3|9744.6|9739.6|160
1759153200000|2025-09-29 13:40:00|9747.9|9742.9|9745.6|9740.6|9748.3|9743.3|9743.4|9738.4|91
1759153500000|2025-09-29 13:45:00|9745.4|9740.4|9744.9|9739.9|9745.8|9740.8|9742.6|9737.6|165
1759153800000|2025-09-29 13:50:00|9744.7|9739.7|9747.7|9742.7|9748.7|9743.7|9744.7|9739.7|91
1759154100000|2025-09-29 13:55:00|9747.6|9742.6|9751.7|9746.7|9751.9|9746.9|9747.4|9742.4|96
1759154400000|2025-09-29 14:00:00|9751.9|9746.9|9753.8|9748.8|9756.1|9751.1|9749.2|9744.2|130
1759154700000|2025-09-29 14:05:00|9753.6|9748.6|9751.4|9746.4|9754.5|9749.5|9751.1|9746.1|95
1759155000000|2025-09-29 14:10:00|9751.6|9746.6|9753.1|9748.1|9754.5|9749.5|9751.4|9746.4|181
1759155300000|2025-09-29 14:15:00|9753.3|9748.3|9757|9752|9757|9752|9752.6|9747.6|93
1759155600000|2025-09-29 14:20:00|9756.8|9751.8|9757.1|9752.1|9757.9|9752.9|9754.1|9749.1|97
1759155900000|2025-09-29 14:25:00|9757.3|9752.3|9756.1|9751.1|9757.7|9752.7|9756.1|9751.1|49
1759156200000|2025-09-29 14:30:00|9755.9|9750.9|9757.2|9752.2|9757.4|9752.4|9754.1|9749.1|70
1759156500000|2025-09-29 14:35:00|9757.4|9752.4|9756.8|9751.8|9758.5|9753.5|9756.1|9751.1|64
1759156800000|2025-09-29 14:40:00|9756.6|9751.6|9756|9751|9757.1|9752.1|9754.7|9749.7|36
1759157100000|2025-09-29 14:45:00|9756.1|9751.1|9755.3|9750.3|9757.5|9752.5|9754.9|9749.9|49
1759157400000|2025-09-29 14:50:00|9755.1|9750.1|9757.9|9752.9|9758|9753|9754.7|9749.7|56
1759157700000|2025-09-29 14:55:00|9758|9753|9758.5|9753.5|9759|9754|9755.6|9750.6|55
1759158000000|2025-09-29 15:00:00|9759|9754|9757.7|9752.7|9759|9754|9755.4|9750.4|66
1759158300000|2025-09-29 15:05:00|9757.5|9752.5|9760|9755|9760.4|9755.4|9757.2|9752.2|57
1759158600000|2025-09-29 15:10:00|9759.8|9754.8|9760.1|9755.1|9761.5|9756.5|9758.7|9753.7|99
1759158900000|2025-09-29 15:15:00|9761|9756|9758.4|9753.4|9762|9757|9758.2|9753.2|72
1759159200000|2025-09-29 15:20:00|9758.1|9753.1|9755.9|9750.9|9758.5|9753.5|9754.6|9749.6|50
1759159500000|2025-09-29 15:25:00|9755.7|9750.7|9754|9749|9755.9|9750.9|9753.1|9748.1|27
1759159800000|2025-09-29 15:30:00|9754.4|9749.4|9756.5|9751.5|9758|9753|9754.4|9749.4|38
1759160100000|2025-09-29 15:35:00|9756.7|9751.7|9756.1|9751.1|9757.4|9752.4|9754.6|9749.6|53
1759160400000|2025-09-29 15:40:00|9756.3|9751.3|9756.3|9751.3|9757|9752|9753.1|9748.1|30
1759160700000|2025-09-29 15:45:00|9756.2|9751.2|9755.5|9750.5|9756.6|9751.6|9754.6|9749.6|28
1759161000000|2025-09-29 15:50:00|9755.7|9750.7|9756.5|9751.5|9756.9|9751.9|9755.2|9750.2|34
1759161300000|2025-09-29 15:55:00|9756.3|9751.3|9756|9751|9756.5|9751.5|9754.4|9749.4|25
1759161600000|2025-09-29 16:00:00|9756.2|9751.2|9758.5|9753.5|9758.9|9753.9|9755.6|9750.6|33
1759161900000|2025-09-29 16:05:00|9758.9|9753.9|9756.6|9751.6|9758.9|9753.9|9756.2|9751.2|81
1759162200000|2025-09-29 16:10:00|9756.4|9751.4|9756.1|9751.1|9757.4|9752.4|9755.9|9750.9|20
1759162500000|2025-09-29 16:15:00|9756.3|9751.3|9757.5|9752.5|9757.9|9752.9|9755.1|9750.1|33
1759162800000|2025-09-29 16:20:00|9757.1|9752.1|9755.8|9750.8|9757.7|9752.7|9755.6|9750.6|22
1759163100000|2025-09-29 16:25:00|9755.6|9750.6|9756.2|9751.2|9756.4|9751.4|9753.6|9748.6|28
1759163400000|2025-09-29 16:30:00|9756|9751|9756.5|9751.5|9757|9752|9756|9751|12
1759163700000|2025-09-29 16:35:00|9756.7|9751.7|9757.5|9752.5|9757.7|9752.7|9756.5|9751.5|21
1759164000000|2025-09-29 16:40:00|9757.7|9752.7|9758.9|9753.9|9759.1|9754.1|9757.1|9752.1|13
1759164300000|2025-09-29 16:45:00|9758.5|9753.5|9758.5|9753.5|9759.4|9754.4|9758.1|9753.1|18
1759164600000|2025-09-29 16:50:00|9758.7|9753.7|9758.4|9753.4|9758.9|9753.9|9757.1|9752.1|2
1759164900000|2025-09-29 16:55:00|9758.5|9753.5|9756.9|9751.9|9758.5|9753.5|9756.9|9751.9|7
1759165200000|2025-09-29 17:00:00|9756.8|9751.8|9757.7|9752.7|9757.9|9752.9|9755.1|9750.1|43
1759165500000|2025-09-29 17:05:00|9757.5|9752.5|9756.9|9751.9|9757.5|9752.5|9756.3|9751.3|12
1759165800000|2025-09-29 17:10:00|9757.1|9752.1|9758.9|9753.9|9758.9|9753.9|9756.9|9751.9|5
1759166100000|2025-09-29 17:15:00|9758.7|9753.7|9759.5|9754.5|9759.9|9754.9|9758.5|9753.5|7
1759166400000|2025-09-29 17:20:00|9759.7|9754.7|9760.3|9755.3|9760.3|9755.3|9759.3|9754.3|14
1759166700000|2025-09-29 17:25:00|9760.5|9755.5|9760.5|9755.5|9760.9|9755.9|9760.3|9755.3|39
1759167000000|2025-09-29 17:30:00|9760.3|9755.3|9761|9756|9761.8|9756.8|9760.1|9755.1|33
1759167300000|2025-09-29 17:35:00|9761.3|9756.3|9760.3|9755.3|9761.3|9756.3|9760|9755|18
1759167600000|2025-09-29 17:40:00|9760.8|9755.8|9760.3|9755.3|9761.3|9756.3|9759.8|9754.8|37
1759167900000|2025-09-29 17:45:00|9760.5|9755.5|9759.5|9754.5|9761.2|9756.2|9759.3|9754.3|15
1759168200000|2025-09-29 17:50:00|9759.8|9754.8|9759.2|9754.2|9760.3|9755.3|9759|9754|23
1759168500000|2025-09-29 17:55:00|9759.3|9754.3|9761.7|9756.7|9761.7|9756.7|9759.2|9754.2|68
1759168800000|2025-09-29 18:00:00|9761.3|9756.3|9761.5|9756.5|9762.8|9757.8|9760.8|9755.8|26
1759169100000|2025-09-29 18:05:00|9761.1|9756.1|9760.5|9755.5|9761.2|9756.2|9760.5|9755.5|13
1759169400000|2025-09-29 18:10:00|9760.7|9755.7|9759.5|9754.5|9760.9|9755.9|9759|9754|20
1759169700000|2025-09-29 18:15:00|9759.7|9754.7|9758|9753|9759.7|9754.7|9757.8|9752.8|18
1759170000000|2025-09-29 18:20:00|9757.8|9752.8|9757.7|9752.7|9758|9753|9757.3|9752.3|17
1759170300000|2025-09-29 18:25:00|9757.5|9752.5|9757.5|9752.5|9757.9|9752.9|9757|9752|7
1759170600000|2025-09-29 18:30:00|9757.7|9752.7|9758.9|9753.9|9758.9|9753.9|9757.5|9752.5|32
1759170900000|2025-09-29 18:35:00|9759.1|9754.1|9756.5|9751.5|9759.1|9754.1|9756.5|9751.5|24
1759171200000|2025-09-29 18:40:00|9756.7|9751.7|9756.8|9751.8|9757.1|9752.1|9756|9751|38
1759171500000|2025-09-29 18:45:00|9756.6|9751.6|9755.2|9750.2|9757.8|9752.8|9754.7|9749.7|42
1759171800000|2025-09-29 18:50:00|9755.4|9750.4|9755|9750|9756.3|9751.3|9755|9750|70
1759172100000|2025-09-29 18:55:00|9755.2|9750.2|9755.4|9750.4|9755.9|9750.9|9754.5|9749.5|130
1759172400000|2025-09-29 19:00:00|9755.6|9750.6|9757.9|9752.9|9758.4|9753.4|9755.4|9750.4|17
1759172700000|2025-09-29 19:05:00|9758.2|9753.2|9758.9|9753.9|9759.4|9754.4|9757.9|9752.9|17
1759173000000|2025-09-29 19:10:00|9759.2|9754.2|9757.2|9752.2|9759.2|9754.2|9757|9752|22
1759173300000|2025-09-29 19:15:00|9757.4|9752.4|9755.5|9750.5|9757.5|9752.5|9755.5|9750.5|35
1759173600000|2025-09-29 19:20:00|9755.7|9750.7|9756.4|9751.4|9756.4|9751.4|9755.5|9750.5|13
1759173900000|2025-09-29 19:25:00|9756.2|9751.2|9756|9751|9756.8|9751.8|9755.5|9750.5|28
1759174200000|2025-09-29 19:30:00|9756.2|9751.2|9755.9|9750.9|9756.4|9751.4|9755.5|9750.5|33
1759174500000|2025-09-29 19:35:00|9756.1|9751.1|9757.4|9752.4|9758|9753|9755.9|9750.9|41
1759174800000|2025-09-29 19:40:00|9757|9752|9757.2|9752.2|9757.4|9752.4|9756.9|9751.9|30
1759175100000|2025-09-29 19:45:00|9757|9752|9757.9|9752.9|9758.3|9753.3|9757|9752|19
1759175400000|2025-09-29 19:50:00|9757.4|9752.4|9758.4|9753.4|9758.8|9753.8|9757.4|9752.4|21
1759175700000|2025-09-29 19:55:00|9758.6|9753.6|9758.2|9753.2|9758.8|9753.8|9758|9753|28
1759176000000|2025-09-29 20:00:00|9758.4|9753.4|9759.4|9754.4|9759.6|9754.6|9758|9753|14
1759176300000|2025-09-29 20:05:00|9759.6|9754.6|9760.4|9755.4|9760.8|9755.8|9758.7|9753.7|3
1759176600000|2025-09-29 20:10:00|9760.2|9755.2|9760.2|9755.2|9760.4|9755.4|9759.6|9754.6|5
1759176900000|2025-09-29 20:15:00|9760|9755|9759.5|9754.5|9760.2|9755.2|9759.5|9754.5|16
1759177200000|2025-09-29 20:20:00|9759.3|9754.3|9760.9|9755.9|9760.9|9755.9|9759.1|9754.1|2
1759177500000|2025-09-29 20:25:00|9761.1|9756.1|9761.2|9756.2|9761.4|9756.4|9760.5|9755.5|21
1759177800000|2025-09-29 20:30:00|9761|9756|9760.7|9755.7|9761.2|9756.2|9760.5|9755.5|2
1759178100000|2025-09-29 20:35:00|9760.5|9755.5|9760.3|9755.3|9761.1|9756.1|9760.3|9755.3|0
1759178400000|2025-09-29 20:40:00|9760.5|9755.5|9760.3|9755.3|9760.5|9755.5|9760.1|9755.1|0
1759178700000|2025-09-29 20:45:00|9760.1|9755.1|9760|9755|9760.6|9755.6|9759.8|9754.8|10
1759179000000|2025-09-29 20:50:00|9759.8|9754.8|9759.2|9754.2|9760.6|9755.6|9759.2|9754.2|0
1759179300000|2025-09-29 20:55:00|9759|9754|9756.8|9751.8|9759|9754|9756.8|9751.8|4
1759190400000|2025-09-30 00:00:00|9757.3|9752.3|9757.3|9752.3|9759.5|9754.5|9757|9752|42
1759190700000|2025-09-30 00:05:00|9757.5|9752.5|9759.2|9754.2|9760.7|9755.7|9756.7|9751.7|28
1759191000000|2025-09-30 00:10:00|9759|9754|9757|9752|9759|9754|9756.7|9751.7|23
1759191300000|2025-09-30 00:15:00|9756.8|9751.8|9757.5|9752.5|9758.2|9753.2|9756.7|9751.7|33
1759191600000|2025-09-30 00:20:00|9757.3|9752.3|9756.7|9751.7|9757.5|9752.5|9756.3|9751.3|15
1759191900000|2025-09-30 00:25:00|9756.5|9751.5|9758.7|9753.7|9759.5|9754.5|9755.7|9750.7|12
1759192200000|2025-09-30 00:30:00|9758.5|9753.5|9760.7|9755.7|9762|9757|9758.5|9753.5|28
1759192500000|2025-09-30 00:35:00|9760.9|9755.9|9760.5|9755.5|9761.3|9756.3|9759.3|9754.3|29
1759192800000|2025-09-30 00:40:00|9760.7|9755.7|9762|9757|9762.3|9757.3|9760.3|9755.3|24
1759193100000|2025-09-30 00:45:00|9762.1|9757.1|9766.7|9761.7|9767.1|9762.1|9761.7|9756.7|57
1759193400000|2025-09-30 00:50:00|9765.7|9760.7|9766.2|9761.2|9769.3|9764.3|9765.5|9760.5|95
1759193700000|2025-09-30 00:55:00|9765.8|9760.8|9764.3|9759.3|9767.1|9762.1|9764.3|9759.3|44
1759194000000|2025-09-30 01:00:00|9764.1|9759.1|9763.1|9758.1|9764.1|9759.1|9761.1|9756.1|37
1759194300000|2025-09-30 01:05:00|9763.3|9758.3|9760.1|9755.1|9764.1|9759.1|9759.8|9754.8|26
1759194600000|2025-09-30 01:10:00|9760.3|9755.3|9760.5|9755.5|9761.5|9756.5|9759.5|9754.5|39
1759194900000|2025-09-30 01:15:00|9760.7|9755.7|9761.3|9756.3|9761.7|9756.7|9760.3|9755.3|32
1759195200000|2025-09-30 01:20:00|9761.5|9756.5|9760.8|9755.8|9761.7|9756.7|9760.8|9755.8|11
1759195500000|2025-09-30 01:25:00|9760.7|9755.7|9760.3|9755.3|9761.3|9756.3|9760.1|9755.1|9
1759195800000|2025-09-30 01:30:00|9760.1|9755.1|9759.5|9754.5|9761.7|9756.7|9759.1|9754.1|32
1759196100000|2025-09-30 01:35:00|9759.3|9754.3|9761.3|9756.3|9762.7|9757.7|9758.8|9753.8|27
1759196400000|2025-09-30 01:40:00|9761.7|9756.7|9762.6|9757.6|9763.3|9758.3|9761.5|9756.5|12
1759196700000|2025-09-30 01:45:00|9762.3|9757.3|9764.5|9759.5|9764.7|9759.7|9761.3|9756.3|34
1759197000000|2025-09-30 01:50:00|9764.3|9759.3|9763.5|9758.5|9764.3|9759.3|9762.8|9757.8|11
1759197300000|2025-09-30 01:55:00|9763.3|9758.3|9767.2|9762.2|9767.7|9762.7|9762.5|9757.5|11
1759197600000|2025-09-30 02:00:00|9767.3|9762.3|9765.7|9760.7|9768.7|9763.7|9765.7|9760.7|9
1759197900000|2025-09-30 02:05:00|9765.5|9760.5|9764.1|9759.1|9766.3|9761.3|9763.5|9758.5|8
1759198200000|2025-09-30 02:10:00|9764.3|9759.3|9763.5|9758.5|9764.3|9759.3|9763.5|9758.5|6
1759198500000|2025-09-30 02:15:00|9763.7|9758.7|9761.5|9756.5|9763.7|9758.7|9761.3|9756.3|9
1759198800000|2025-09-30 02:20:00|9761.7|9756.7|9761.5|9756.5|9762.3|9757.3|9761.1|9756.1|6
1759199100000|2025-09-30 02:25:00|9761.7|9756.7|9762.1|9757.1|9763.3|9758.3|9761.5|9756.5|10
1759199400000|2025-09-30 02:30:00|9762|9757|9761|9756|9762.3|9757.3|9760.1|9755.1|6
1759199700000|2025-09-30 02:35:00|9760.7|9755.7|9761.3|9756.3|9761.7|9756.7|9760.3|9755.3|8
1759200000000|2025-09-30 02:40:00|9761.5|9756.5|9762|9757|9762.3|9757.3|9760.8|9755.8|2
1759200300000|2025-09-30 02:45:00|9761.8|9756.8|9761.7|9756.7|9762.7|9757.7|9761.5|9756.5|7
1759200600000|2025-09-30 02:50:00|9762|9757|9761|9756|9762|9757|9760.8|9755.8|4
1759200900000|2025-09-30 02:55:00|9760.8|9755.8|9761.5|9756.5|9762.6|9757.6|9760.8|9755.8|10
1759201200000|2025-09-30 03:00:00|9761.7|9756.7|9762.5|9757.5|9762.7|9757.7|9760.8|9755.8|16
1759201500000|2025-09-30 03:05:00|9762.7|9757.7|9762|9757|9763|9758|9761.7|9756.7|11
1759201800000|2025-09-30 03:10:00|9762.2|9757.2|9760|9755|9762.2|9757.2|9759.8|9754.8|5
1759202100000|2025-09-30 03:15:00|9760.2|9755.2|9760.5|9755.5|9761.9|9756.9|9760.2|9755.2|3
1759202400000|2025-09-30 03:20:00|9760.7|9755.7|9760.5|9755.5|9761.2|9756.2|9760.2|9755.2|0
1759202700000|2025-09-30 03:25:00|9760.7|9755.7|9758.5|9753.5|9760.7|9755.7|9758.2|9753.2|51
1759203000000|2025-09-30 03:30:00|9758.3|9753.3|9758.3|9753.3|9759|9754|9758|9753|5
1759203300000|2025-09-30 03:35:00|9758.2|9753.2|9759.5|9754.5|9759.5|9754.5|9758|9753|4
1759203600000|2025-09-30 03:40:00|9759.3|9754.3|9759|9754|9759.8|9754.8|9757.6|9752.6|11
1759203900000|2025-09-30 03:45:00|9758.8|9753.8|9758|9753|9759.5|9754.5|9758|9753|9
1759204200000|2025-09-30 03:50:00|9757.8|9752.8|9757.8|9752.8|9758.2|9753.2|9757.2|9752.2|8
1759204500000|2025-09-30 03:55:00|9758|9753|9758.2|9753.2|9758.7|9753.7|9757.7|9752.7|8
1759204800000|2025-09-30 04:00:00|9758.4|9753.4|9758.7|9753.7|9758.9|9753.9|9757.7|9752.7|3
1759205100000|2025-09-30 04:05:00|9758.9|9753.9|9758.5|9753.5|9759.5|9754.5|9758.3|9753.3|2
1759205400000|2025-09-30 04:10:00|9758.7|9753.7|9759.8|9754.8|9760.2|9755.2|9758.2|9753.2|8
1759205700000|2025-09-30 04:15:00|9760|9755|9760.2|9755.2|9760.7|9755.7|9759.8|9754.8|7
1759206000000|2025-09-30 04:20:00|9760.5|9755.5|9761.5|9756.5|9761.5|9756.5|9760|9755|0
1759206300000|2025-09-30 04:25:00|9761.3|9756.3|9761.8|9756.8|9762.2|9757.2|9759.5|9754.5|7
1759206600000|2025-09-30 04:30:00|9762|9757|9761.5|9756.5|9762.5|9757.5|9759.8|9754.8|27
1759206900000|2025-09-30 04:35:00|9761.7|9756.7|9760.4|9755.4|9761.7|9756.7|9760.3|9755.3|7
1759207200000|2025-09-30 04:40:00|9760.5|9755.5|9758.9|9753.9|9760.5|9755.5|9758.2|9753.2|4
1759207500000|2025-09-30 04:45:00|9758.7|9753.7|9757.7|9752.7|9759.2|9754.2|9757.5|9752.5|2
1759207800000|2025-09-30 04:50:00|9757.9|9752.9|9757.2|9752.2|9757.9|9752.9|9756.7|9751.7|11
1759208100000|2025-09-30 04:55:00|9757|9752|9755|9750|9757.2|9752.2|9754.8|9749.8|17
1759208400000|2025-09-30 05:00:00|9755.2|9750.2|9754.6|9749.6|9755.2|9750.2|9752.7|9747.7|28
1759208700000|2025-09-30 05:05:00|9754.4|9749.4|9754|9749|9755.3|9750.3|9754|9749|15
1759209000000|2025-09-30 05:10:00|9754.2|9749.2|9752.9|9747.9|9754.2|9749.2|9752.5|9747.5|9
1759209300000|2025-09-30 05:15:00|9753.1|9748.1|9752.8|9747.8|9753.1|9748.1|9751|9746|25
1759209600000|2025-09-30 05:20:00|9752.6|9747.6|9752.6|9747.6|9752.8|9747.8|9752|9747|26
1759209900000|2025-09-30 05:25:00|9752.4|9747.4|9752.8|9747.8|9752.8|9747.8|9752|9747|3
1759210200000|2025-09-30 05:30:00|9752.6|9747.6|9753.1|9748.1|9753.3|9748.3|9752|9747|9
1759210500000|2025-09-30 05:35:00|9752.8|9747.8|9751.7|9746.7|9753.3|9748.3|9751.5|9746.5|5
1759210800000|2025-09-30 05:40:00|9751.9|9746.9|9752.6|9747.6|9753|9748|9751|9746|46
1759211100000|2025-09-30 05:45:00|9752.4|9747.4|9751|9746|9752.4|9747.4|9750.8|9745.8|60
1759211400000|2025-09-30 05:50:00|9750.8|9745.8|9750.8|9745.8|9751.8|9746.8|9749.5|9744.5|20
1759211700000|2025-09-30 05:55:00|9750.5|9745.5|9752.5|9747.5|9752.8|9747.8|9750.1|9745.1|14
1759212000000|2025-09-30 06:00:00|9752.3|9747.3|9753.3|9748.3|9754.2|9749.2|9751.9|9746.9|45
1759212300000|2025-09-30 06:05:00|9753.8|9748.8|9752|9747|9754.3|9749.3|9752|9747|51
1759212600000|2025-09-30 06:10:00|9752.2|9747.2|9750.5|9745.5|9752.4|9747.4|9749.5|9744.5|21
1759212900000|2025-09-30 06:15:00|9750.3|9745.3|9751.2|9746.2|9751.3|9746.3|9749.7|9744.7|11
1759213200000|2025-09-30 06:20:00|9751|9746|9747.1|9742.1|9751.2|9746.2|9746.5|9741.5|29
1759213500000|2025-09-30 06:25:00|9747.3|9742.3|9746.9|9741.9|9747.7|9742.7|9746.3|9741.3|39
1759213800000|2025-09-30 06:30:00|9747.1|9742.1|9745.9|9740.9|9747.1|9742.1|9745|9740|21
1759214100000|2025-09-30 06:35:00|9745.7|9740.7|9744.9|9739.9|9746.1|9741.1|9744.5|9739.5|21
1759214400000|2025-09-30 06:40:00|9744.7|9739.7|9742.9|9737.9|9744.9|9739.9|9742|9737|56
1759214700000|2025-09-30 06:45:00|9743.7|9738.7|9744.9|9739.9|9745.3|9740.3|9742.5|9737.5|60
1759215000000|2025-09-30 06:50:00|9744.7|9739.7|9745.7|9740.7|9745.7|9740.7|9744.3|9739.3|110
1759215300000|2025-09-30 06:55:00|9745.9|9740.9|9746.3|9741.3|9746.3|9741.3|9745|9740|67
1759215600000|2025-09-30 07:00:00|9746.4|9741.4|9746.4|9741.4|9747.3|9742.3|9744.5|9739.5|81
1759215900000|2025-09-30 07:05:00|9746.2|9741.2|9744.7|9739.7|9746.6|9741.6|9743|9738|55
1759216200000|2025-09-30 07:10:00|9744.9|9739.9|9743.6|9738.6|9745.2|9740.2|9743|9738|40
1759216500000|2025-09-30 07:15:00|9743.4|9738.4|9740.8|9735.8|9744|9739|9740.5|9735.5|52
1759216800000|2025-09-30 07:20:00|9740.6|9735.6|9740.3|9735.3|9742|9737|9739.4|9734.4|70
1759217100000|2025-09-30 07:25:00|9740.5|9735.5|9741.2|9736.2|9741.2|9736.2|9739.9|9734.9|21
1759217400000|2025-09-30 07:30:00|9741.3|9736.3|9742.5|9737.5|9742.9|9737.9|9741.3|9736.3|32
1759217700000|2025-09-30 07:35:00|9742.7|9737.7|9743.7|9738.7|9744.1|9739.1|9741.9|9736.9|19
1759218000000|2025-09-30 07:40:00|9743.8|9738.8|9745.4|9740.4|9749.9|9744.9|9743.4|9738.4|119
1759218300000|2025-09-30 07:45:00|9745.2|9740.2|9744.8|9739.8|9746.2|9741.2|9742.9|9737.9|59
1759218600000|2025-09-30 07:50:00|9745|9740|9743.5|9738.5|9745.2|9740.2|9742.7|9737.7|40
1759218900000|2025-09-30 07:55:00|9743.7|9738.7|9743.7|9738.7|9746.3|9741.3|9743.5|9738.5|50
1759219200000|2025-09-30 08:00:00|9743.3|9738.3|9740.2|9735.2|9743.5|9738.5|9739.7|9734.7|36
1759219500000|2025-09-30 08:05:00|9740.1|9735.1|9738|9733|9741.1|9736.1|9737.7|9732.7|66
1759219800000|2025-09-30 08:10:00|9738.2|9733.2|9737.8|9732.8|9740.2|9735.2|9737.4|9732.4|32
1759220100000|2025-09-30 08:15:00|9737.6|9732.6|9737.4|9732.4|9738.4|9733.4|9736.6|9731.6|37
1759220400000|2025-09-30 08:20:00|9737.2|9732.2|9739.5|9734.5|9741.2|9736.2|9737.2|9732.2|37
1759220700000|2025-09-30 08:25:00|9739.7|9734.7|9739.7|9734.7|9740.4|9735.4|9738.4|9733.4|19
1759221000000|2025-09-30 08:30:00|9739.5|9734.5|9736.3|9731.3|9739.7|9734.7|9736.3|9731.3|104
1759221300000|2025-09-30 08:35:00|9736.7|9731.7|9738.2|9733.2|9738.6|9733.6|9736.3|9731.3|70
1759221600000|2025-09-30 08:40:00|9738|9733|9734|9729|9738.1|9733.1|9731.3|9726.3|164
1759221900000|2025-09-30 08:45:00|9733.8|9728.8|9733.6|9728.6|9735.2|9730.2|9733.1|9728.1|36
1759222200000|2025-09-30 08:50:00|9733.8|9728.8|9734.9|9729.9|9735.9|9730.9|9733.3|9728.3|56
1759222500000|2025-09-30 08:55:00|9734.7|9729.7|9735.9|9730.9|9736.1|9731.1|9733.5|9728.5|64
1759222800000|2025-09-30 09:00:00|9735.7|9730.7|9737.2|9732.2|9737.4|9732.4|9734.1|9729.1|52
1759223100000|2025-09-30 09:05:00|9737.6|9732.6|9738.1|9733.1|9739.7|9734.7|9737.1|9732.1|44
1759223400000|2025-09-30 09:10:00|9738.2|9733.2|9740|9735|9740.3|9735.3|9737.3|9732.3|64
1759223700000|2025-09-30 09:15:00|9740.3|9735.3|9737.8|9732.8|9740.3|9735.3|9737.8|9732.8|39
1759224000000|2025-09-30 09:20:00|9738.1|9733.1|9741.5|9736.5|9741.9|9736.9|9737.8|9732.8|40
1759224300000|2025-09-30 09:25:00|9741.3|9736.3|9741.9|9736.9|9741.9|9736.9|9740.4|9735.4|26
1759224600000|2025-09-30 09:30:00|9742.1|9737.1|9742.1|9737.1|9742.7|9737.7|9741.3|9736.3|43
1759224900000|2025-09-30 09:35:00|9741.9|9736.9|9743.2|9738.2|9743.2|9738.2|9741.3|9736.3|28
1759225200000|2025-09-30 09:40:00|9743|9738|9740.7|9735.7|9743.2|9738.2|9740.7|9735.7|21
1759225500000|2025-09-30 09:45:00|9740.9|9735.9|9739.3|9734.3|9740.9|9735.9|9738.8|9733.8|103
1759225800000|2025-09-30 09:50:00|9739.7|9734.7|9741.4|9736.4|9741.7|9736.7|9739.7|9734.7|52
1759226100000|2025-09-30 09:55:00|9741.6|9736.6|9741.7|9736.7|9742.6|9737.6|9741.3|9736.3|16
1759226400000|2025-09-30 10:00:00|9741.5|9736.5|9740.6|9735.6|9741.7|9736.7|9739.1|9734.1|50
1759226700000|2025-09-30 10:05:00|9740.4|9735.4|9741.6|9736.6|9742.1|9737.1|9739.7|9734.7|20
1759227000000|2025-09-30 10:10:00|9742.1|9737.1|9744.3|9739.3|9745.1|9740.1|9741.6|9736.6|38
1759227300000|2025-09-30 10:15:00|9744.5|9739.5|9743.5|9738.5|9745.1|9740.1|9742.8|9737.8|19
1759227600000|2025-09-30 10:20:00|9743.7|9738.7|9742.8|9737.8|9743.7|9738.7|9742.3|9737.3|16
1759227900000|2025-09-30 10:25:00|9743|9738|9743.6|9738.6|9743.6|9738.6|9742.3|9737.3|20
1759228200000|2025-09-30 10:30:00|9743.4|9738.4|9745.2|9740.2|9745.4|9740.4|9743.2|9738.2|12
1759228500000|2025-09-30 10:35:00|9745.6|9740.6|9745.9|9740.9|9746.4|9741.4|9744.8|9739.8|94
1759228800000|2025-09-30 10:40:00|9745.7|9740.7|9745.7|9740.7|9746.3|9741.3|9745.3|9740.3|109
1759229100000|2025-09-30 10:45:00|9745.9|9740.9|9746.9|9741.9|9746.9|9741.9|9745.7|9740.7|9
1759229400000|2025-09-30 10:50:00|9747.1|9742.1|9743.3|9738.3|9747.1|9742.1|9742.8|9737.8|100
1759229700000|2025-09-30 10:55:00|9743.7|9738.7|9744.5|9739.5|9745.1|9740.1|9743.3|9738.3|64
1759230000000|2025-09-30 11:00:00|9744.3|9739.3|9744.3|9739.3|9744.6|9739.6|9742.8|9737.8|52
1759230300000|2025-09-30 11:05:00|9744.5|9739.5|9747.6|9742.6|9747.6|9742.6|9744.3|9739.3|40
1759230600000|2025-09-30 11:10:00|9747.9|9742.9|9749.7|9744.7|9750.1|9745.1|9747.7|9742.7|25
1759230900000|2025-09-30 11:15:00|9749.5|9744.5|9749.8|9744.8|9750.2|9745.2|9749.3|9744.3|14
1759231200000|2025-09-30 11:20:00|9750|9745|9747.5|9742.5|9750.2|9745.2|9747.5|9742.5|47
1759231500000|2025-09-30 11:25:00|9747.3|9742.3|9748.3|9743.3|9748.7|9743.7|9746.9|9741.9|7
1759231800000|2025-09-30 11:30:00|9748.5|9743.5|9746.9|9741.9|9748.7|9743.7|9745.8|9740.8|22
1759232100000|2025-09-30 11:35:00|9746.7|9741.7|9747.1|9742.1|9747.5|9742.5|9745.8|9740.8|7
1759232400000|2025-09-30 11:40:00|9747.3|9742.3|9747.5|9742.5|9748.1|9743.1|9746.3|9741.3|5
1759232700000|2025-09-30 11:45:00|9747.7|9742.7|9747.2|9742.2|9747.9|9742.9|9746.3|9741.3|9
1759233000000|2025-09-30 11:50:00|9747|9742|9746.8|9741.8|9748.4|9743.4|9745.1|9740.1|20
1759233300000|2025-09-30 11:55:00|9747.1|9742.1|9745|9740|9748.6|9743.6|9744.5|9739.5|12
1759233600000|2025-09-30 12:00:00|9744.8|9739.8|9744.7|9739.7|9745.3|9740.3|9741.1|9736.1|84
1759233900000|2025-09-30 12:05:00|9744.5|9739.5|9745.2|9740.2|9745.4|9740.4|9743.6|9738.6|44
1759234200000|2025-09-30 12:10:00|9745.4|9740.4|9743.7|9738.7|9745.4|9740.4|9742.9|9737.9|39
1759234500000|2025-09-30 12:15:00|9743.9|9738.9|9744|9739|9744.7|9739.7|9742.4|9737.4|20
1759234800000|2025-09-30 12:20:00|9743.8|9738.8|9743.7|9738.7|9744|9739|9741.9|9736.9|59
1759235100000|2025-09-30 12:25:00|9743.8|9738.8|9744.1|9739.1|9745.2|9740.2|9743.1|9738.1|40
1759235400000|2025-09-30 12:30:00|9744.3|9739.3|9746.7|9741.7|9746.7|9741.7|9742.9|9737.9|81
1759235700000|2025-09-30 12:35:00|9746.5|9741.5|9746.6|9741.6|9749|9744|9746.3|9741.3|91
1759236000000|2025-09-30 12:40:00|9746.8|9741.8|9747.7|9742.7|9748.2|9743.2|9746.3|9741.3|58
1759236300000|2025-09-30 12:45:00|9748|9743|9746.2|9741.2|9748|9743|9744.4|9739.4|32
1759236600000|2025-09-30 12:50:00|9746|9741|9747.1|9742.1|9747.9|9742.9|9745.6|9740.6|30
1759236900000|2025-09-30 12:55:00|9747.2|9742.2|9746.7|9741.7|9749.1|9744.1|9746.1|9741.1|64
1759237200000|2025-09-30 13:00:00|9746.9|9741.9|9750.6|9745.6|9750.6|9745.6|9745.2|9740.2|153
1759237500000|2025-09-30 13:05:00|9750.7|9745.7|9757.1|9752.1|9757.7|9752.7|9749.8|9744.8|131
1759237800000|2025-09-30 13:10:00|9756.9|9751.9|9753.1|9748.1|9757.5|9752.5|9752.9|9747.9|62
1759238100000|2025-09-30 13:15:00|9752.9|9747.9|9755.3|9750.3|9757.1|9752.1|9752.8|9747.8|35
1759238400000|2025-09-30 13:20:00|9755.7|9750.7|9758.5|9753.5|9758.5|9753.5|9755.5|9750.5|68
1759238700000|2025-09-30 13:25:00|9758.7|9753.7|9757.8|9752.8|9761.5|9756.5|9757.8|9752.8|93
1759239000000|2025-09-30 13:30:00|9757.5|9752.5|9753.6|9748.6|9757.5|9752.5|9752.8|9747.8|54
1759239300000|2025-09-30 13:35:00|9753.4|9748.4|9750.5|9745.5|9753.6|9748.6|9750.2|9745.2|53
1759239600000|2025-09-30 13:40:00|9750.3|9745.3|9749.1|9744.1|9751.6|9746.6|9748.7|9743.7|73
1759239900000|2025-09-30 13:45:00|9748.7|9743.7|9743.8|9738.8|9748.7|9743.7|9743.8|9738.8|100
1759240200000|2025-09-30 13:50:00|9744|9739|9744.2|9739.2|9745.1|9740.1|9743.6|9738.6|45
1759240500000|2025-09-30 13:55:00|9744|9739|9748.5|9743.5|9749.1|9744.1|9744|9739|53
1759240800000|2025-09-30 14:00:00|9748.3|9743.3|9750.9|9745.9|9753.2|9748.2|9747.6|9742.6|116
1759241100000|2025-09-30 14:05:00|9750.7|9745.7|9740.2|9735.2|9751.6|9746.6|9740.2|9735.2|147
1759241400000|2025-09-30 14:10:00|9740.4|9735.4|9737.6|9732.6|9741.1|9736.1|9736.8|9731.8|151
1759241700000|2025-09-30 14:15:00|9738|9733|9740.8|9735.8|9742.7|9737.7|9738|9733|176
1759242000000|2025-09-30 14:20:00|9741|9736|9743.6|9738.6|9745.7|9740.7|9740.6|9735.6|182
1759242300000|2025-09-30 14:25:00|9743.4|9738.4|9741.6|9736.6|9745.2|9740.2|9740.4|9735.4|51
1759242600000|2025-09-30 14:30:00|9741.8|9736.8|9739.3|9734.3|9741.8|9736.8|9737.7|9732.7|97
1759242900000|2025-09-30 14:35:00|9739.5|9734.5|9735.6|9730.6|9740.6|9735.6|9735.4|9730.4|108
1759243200000|2025-09-30 14:40:00|9735.4|9730.4|9737.3|9732.3|9739.7|9734.7|9734.9|9729.9|44
1759243500000|2025-09-30 14:45:00|9737.1|9732.1|9735.6|9730.6|9737.8|9732.8|9734.8|9729.8|50
1759243800000|2025-09-30 14:50:00|9735.8|9730.8|9734.3|9729.3|9737.9|9732.9|9733.8|9728.8|66
1759244100000|2025-09-30 14:55:00|9734.5|9729.5|9735.2|9730.2|9737.1|9732.1|9733.8|9728.8|93
1759244400000|2025-09-30 15:00:00|9735|9730|9740.1|9735.1|9740.1|9735.1|9734.8|9729.8|145
1759244700000|2025-09-30 15:05:00|9739.9|9734.9|9742.3|9737.3|9743.2|9738.2|9737.3|9732.3|71
1759245000000|2025-09-30 15:10:00|9742.1|9737.1|9746.8|9741.8|9747.5|9742.5|9740.3|9735.3|57
1759245300000|2025-09-30 15:15:00|9747|9742|9749.1|9744.1|9749.2|9744.2|9746.6|9741.6|83
1759245600000|2025-09-30 15:20:00|9749|9744|9747.8|9742.8|9749.3|9744.3|9747.4|9742.4|61
1759245900000|2025-09-30 15:25:00|9748|9743|9753.2|9748.2|9753.6|9748.6|9747.8|9742.8|54
1759246200000|2025-09-30 15:30:00|9753|9748|9751.7|9746.7|9753.4|9748.4|9750.7|9745.7|51
1759246500000|2025-09-30 15:35:00|9752.1|9747.1|9752.2|9747.2|9753.2|9748.2|9751.2|9746.2|39
1759246800000|2025-09-30 15:40:00|9752.4|9747.4|9752.7|9747.7|9753.5|9748.5|9749.8|9744.8|17
1759247100000|2025-09-30 15:45:00|9752.5|9747.5|9751.3|9746.3|9754.1|9749.1|9751|9746|106
1759247400000|2025-09-30 15:50:00|9751.1|9746.1|9753.6|9748.6|9753.6|9748.6|9749.8|9744.8|48
1759247700000|2025-09-30 15:55:00|9753.2|9748.2|9749.2|9744.2|9753.8|9748.8|9748.7|9743.7|92
1759248000000|2025-09-30 16:00:00|9748.7|9743.7|9746.7|9741.7|9749.1|9744.1|9746.7|9741.7|321
1759248300000|2025-09-30 16:05:00|9747.3|9742.3|9745.7|9740.7|9748.1|9743.1|9745.5|9740.5|81
1759248600000|2025-09-30 16:10:00|9745.5|9740.5|9748.2|9743.2|9748.6|9743.6|9745.2|9740.2|40
1759248900000|2025-09-30 16:15:00|9748.4|9743.4|9745.2|9740.2|9748.4|9743.4|9744.6|9739.6|15
1759249200000|2025-09-30 16:20:00|9745.4|9740.4|9745.7|9740.7|9746.1|9741.1|9744.7|9739.7|70
1759249500000|2025-09-30 16:25:00|9745.4|9740.4|9743.2|9738.2|9745.4|9740.4|9743.2|9738.2|74
1759249800000|2025-09-30 16:30:00|9743.1|9738.1|9739.6|9734.6|9744|9739|9739.2|9734.2|91
1759250100000|2025-09-30 16:35:00|9739.2|9734.2|9738.2|9733.2|9739.6|9734.6|9736.7|9731.7|151
1759250400000|2025-09-30 16:40:00|9738.4|9733.4|9736.1|9731.1|9739.6|9734.6|9735.7|9730.7|50
1759250700000|2025-09-30 16:45:00|9736.4|9731.4|9735.7|9730.7|9738.5|9733.5|9735.7|9730.7|22
1759251000000|2025-09-30 16:50:00|9735.1|9730.1|9732.6|9727.6|9735.6|9730.6|9732.1|9727.1|93
1759251300000|2025-09-30 16:55:00|9732.2|9727.2|9732.9|9727.9|9733.3|9728.3|9730.7|9725.7|53
1759251600000|2025-09-30 17:00:00|9732.7|9727.7|9731.7|9726.7|9732.9|9727.9|9731.3|9726.3|122
1759251900000|2025-09-30 17:05:00|9731.9|9726.9|9733.1|9728.1|9734.4|9729.4|9731.7|9726.7|128
1759252200000|2025-09-30 17:10:00|9732.9|9727.9|9733.6|9728.6|9733.8|9728.8|9732.2|9727.2|74
1759252500000|2025-09-30 17:15:00|9733.4|9728.4|9731.2|9726.2|9733.6|9728.6|9731.2|9726.2|27
1759252800000|2025-09-30 17:20:00|9731|9726|9731.4|9726.4|9731.6|9726.6|9728.5|9723.5|94
1759253100000|2025-09-30 17:25:00|9731.2|9726.2|9731.7|9726.7|9732.2|9727.2|9729.8|9724.8|24
1759253400000|2025-09-30 17:30:00|9731.5|9726.5|9732.2|9727.2|9732.9|9727.9|9730.7|9725.7|36
1759253700000|2025-09-30 17:35:00|9732|9727|9731.1|9726.1|9733.5|9728.5|9730.7|9725.7|96
1759254000000|2025-09-30 17:40:00|9731.5|9726.5|9733.2|9728.2|9733.6|9728.6|9731.3|9726.3|106
1759254300000|2025-09-30 17:45:00|9733.4|9728.4|9737|9732|9737.2|9732.2|9733.2|9728.2|57
1759254600000|2025-09-30 17:50:00|9736.7|9731.7|9737.8|9732.8|9738.8|9733.8|9736.5|9731.5|24
1759254900000|2025-09-30 17:55:00|9737.4|9732.4|9737.1|9732.1|9737.5|9732.5|9735.3|9730.3|19
1759255200000|2025-09-30 18:00:00|9737.3|9732.3|9740.2|9735.2|9740.7|9735.7|9736.8|9731.8|66
1759255500000|2025-09-30 18:05:00|9740|9735|9739.7|9734.7|9740.7|9735.7|9739.3|9734.3|26
1759255800000|2025-09-30 18:10:00|9739.3|9734.3|9738|9733|9739.7|9734.7|9737.5|9732.5|17
1759256100000|2025-09-30 18:15:00|9738.2|9733.2|9740.6|9735.6|9740.6|9735.6|9737.9|9732.9|13
1759256400000|2025-09-30 18:20:00|9740.2|9735.2|9742.7|9737.7|9743|9738|9740.2|9735.2|34
1759256700000|2025-09-30 18:25:00|9742.5|9737.5|9742.2|9737.2|9742.6|9737.6|9740.8|9735.8|11
1759257000000|2025-09-30 18:30:00|9742.4|9737.4|9746.2|9741.2|9746.6|9741.6|9742.4|9737.4|40
1759257300000|2025-09-30 18:35:00|9746.4|9741.4|9742.7|9737.7|9746.4|9741.4|9742.3|9737.3|40
1759257600000|2025-09-30 18:40:00|9742.9|9737.9|9744.2|9739.2|9744.2|9739.2|9742|9737|33
1759257900000|2025-09-30 18:45:00|9744.4|9739.4|9743.3|9738.3|9744.7|9739.7|9742.8|9737.8|28
1759258200000|2025-09-30 18:50:00|9743.2|9738.2|9740.7|9735.7|9743.2|9738.2|9740.5|9735.5|27
1759258500000|2025-09-30 18:55:00|9740.5|9735.5|9742.5|9737.5|9743.2|9738.2|9740.3|9735.3|173
1759258800000|2025-09-30 19:00:00|9742.7|9737.7|9743.2|9738.2|9745.7|9740.7|9742.3|9737.3|53
1759259100000|2025-09-30 19:05:00|9743.6|9738.6|9743.7|9738.7|9744.2|9739.2|9742.7|9737.7|20
1759259400000|2025-09-30 19:10:00|9743.9|9738.9|9744.2|9739.2|9744.7|9739.7|9742.7|9737.7|20
1759259700000|2025-09-30 19:15:00|9744|9739|9743.2|9738.2|9744|9739|9742.7|9737.7|37
1759260000000|2025-09-30 19:20:00|9743|9738|9742.5|9737.5|9743.8|9738.8|9742.2|9737.2|20
1759260300000|2025-09-30 19:25:00|9742.7|9737.7|9743.8|9738.8|9745.6|9740.6|9742.2|9737.2|47
1759260600000|2025-09-30 19:30:00|9744.2|9739.2|9744.7|9739.7|9745.2|9740.2|9743.8|9738.8|36
1759260900000|2025-09-30 19:35:00|9744.9|9739.9|9744.2|9739.2|9745.5|9740.5|9743.7|9738.7|17
1759261200000|2025-09-30 19:40:00|9744.7|9739.7|9744.7|9739.7|9745.2|9740.2|9742.9|9737.9|40
1759261500000|2025-09-30 19:45:00|9744.5|9739.5|9744.1|9739.1|9745.1|9740.1|9743.9|9738.9|20
1759261800000|2025-09-30 19:50:00|9743.9|9738.9|9744|9739|9744.6|9739.6|9743.1|9738.1|51
1759262100000|2025-09-30 19:55:00|9744.1|9739.1|9743.6|9738.6|9744.1|9739.1|9742.6|9737.6|42
1759262400000|2025-09-30 20:00:00|9743.4|9738.4|9745.4|9740.4|9746.1|9741.1|9743.2|9738.2|21
1759262700000|2025-09-30 20:05:00|9745.6|9740.6|9747.2|9742.2|9747.6|9742.6|9745.4|9740.4|6
1759263000000|2025-09-30 20:10:00|9747.4|9742.4|9747.8|9742.8|9748.1|9743.1|9747|9742|3
1759263300000|2025-09-30 20:15:00|9747.6|9742.6|9747.3|9742.3|9747.6|9742.6|9746.1|9741.1|3
1759263600000|2025-09-30 20:20:00|9747.1|9742.1|9748.1|9743.1|9748.6|9743.6|9746.9|9741.9|6
1759263900000|2025-09-30 20:25:00|9747.9|9742.9|9747.5|9742.5|9748.3|9743.3|9747.5|9742.5|0
1759264200000|2025-09-30 20:30:00|9747.2|9742.2|9746.9|9741.9|9747.5|9742.5|9746.9|9741.9|0
1759264500000|2025-09-30 20:35:00|9746.6|9741.6|9747.1|9742.1|9747.1|9742.1|9746.4|9741.4|0
1759264800000|2025-09-30 20:40:00|9746.9|9741.9|9747.8|9742.8|9747.8|9742.8|9746.8|9741.8|1
1759265100000|2025-09-30 20:45:00|9747.6|9742.6|9748|9743|9748|9743|9746.1|9741.1|11
1759265400000|2025-09-30 20:50:00|9747.8|9742.8|9747.9|9742.9|9748.4|9743.4|9747.5|9742.5|5
1759265700000|2025-09-30 20:55:00|9748.1|9743.1|9745.2|9740.2|9748.1|9743.1|9745.1|9740.1|30
1759266000000|2025-09-30 21:00:00|9745|9740|9745|9740|9745|9740|9745|9740|0
1759276800000|2025-10-01 00:00:00|9749.2|9744.2|9752.2|9747.2|9752.6|9747.6|9749.2|9744.2|118
1759277100000|2025-10-01 00:05:00|9752.4|9747.4|9751.9|9746.9|9753.1|9748.1|9750.8|9745.8|201
1759277400000|2025-10-01 00:10:00|9751.7|9746.7|9750.7|9745.7|9751.7|9746.7|9749.8|9744.8|48
1759277700000|2025-10-01 00:15:00|9750.3|9745.3|9748.2|9743.2|9750.7|9745.7|9747.8|9742.8|67
1759278000000|2025-10-01 00:20:00|9748|9743|9747|9742|9748.2|9743.2|9746.6|9741.6|27
1759278300000|2025-10-01 00:25:00|9746.8|9741.8|9748.9|9743.9|9749.1|9744.1|9746.8|9741.8|5
1759278600000|2025-10-01 00:30:00|9749.1|9744.1|9749.1|9744.1|9750.6|9745.6|9748.8|9743.8|9
1759278900000|2025-10-01 00:35:00|9749.3|9744.3|9751.9|9746.9|9751.9|9746.9|9749.3|9744.3|11
1759279200000|2025-10-01 00:40:00|9751.7|9746.7|9751.5|9746.5|9752.2|9747.2|9750.3|9745.3|8
1759279500000|2025-10-01 00:45:00|9751.3|9746.3|9749.5|9744.5|9751.9|9746.9|9749.5|9744.5|27
1759279800000|2025-10-01 00:50:00|9749.3|9744.3|9748.5|9743.5|9750.1|9745.1|9748.3|9743.3|12
1759280100000|2025-10-01 00:55:00|9748.3|9743.3|9749|9744|9749.8|9744.8|9748.3|9743.3|2
1759280400000|2025-10-01 01:00:00|9748.8|9743.8|9750.9|9745.9|9750.9|9745.9|9748.3|9743.3|14
1759280700000|2025-10-01 01:05:00|9750.7|9745.7|9752.1|9747.1|9753.1|9748.1|9750.7|9745.7|9
1759281000000|2025-10-01 01:10:00|9751.9|9746.9|9749.9|9744.9|9752|9747|9748.8|9743.8|11
1759281300000|2025-10-01 01:15:00|9749.7|9744.7|9749|9744|9749.9|9744.9|9748.8|9743.8|13
1759281600000|2025-10-01 01:20:00|9749.2|9744.2|9748.3|9743.3|9749.7|9744.7|9748.3|9743.3|8
1759281900000|2025-10-01 01:25:00|9748.5|9743.5|9747.2|9742.2|9748.5|9743.5|9746.8|9741.8|5
1759282200000|2025-10-01 01:30:00|9747|9742|9747.8|9742.8|9748|9743|9746.7|9741.7|22
1759282500000|2025-10-01 01:35:00|9748|9743|9746.4|9741.4|9748|9743|9746|9741|16
1759282800000|2025-10-01 01:40:00|9746.2|9741.2|9745.2|9740.2|9746.4|9741.4|9745|9740|3
1759283100000|2025-10-01 01:45:00|9745|9740|9746.2|9741.2|9746.5|9741.5|9745|9740|4
1759283400000|2025-10-01 01:50:00|9746|9741|9748|9743|9748.4|9743.4|9745.8|9740.8|3
1759283700000|2025-10-01 01:55:00|9747.8|9742.8|9745.5|9740.5|9748|9743|9745|9740|7
1759284000000|2025-10-01 02:00:00|9745.6|9740.6|9746.8|9741.8|9747|9742|9745.5|9740.5|6
1759284300000|2025-10-01 02:05:00|9746.5|9741.5|9748|9743|9748|9743|9745.4|9740.4|5
1759284600000|2025-10-01 02:10:00|9747.8|9742.8|9749.6|9744.6|9749.6|9744.6|9747.8|9742.8|10
1759284900000|2025-10-01 02:15:00|9749.4|9744.4|9747.7|9742.7|9749.4|9744.4|9747.2|9742.2|6
1759285200000|2025-10-01 02:20:00|9747.5|9742.5|9748.6|9743.6|9748.8|9743.8|9747.2|9742.2|11
1759285500000|2025-10-01 02:25:00|9748.4|9743.4|9749.3|9744.3|9749.3|9744.3|9747.7|9742.7|0
1759285800000|2025-10-01 02:30:00|9749.5|9744.5|9750.3|9745.3|9750.3|9745.3|9748.7|9743.7|40
1759286100000|2025-10-01 02:35:00|9750.1|9745.1|9749.9|9744.9|9751|9746|9749.7|9744.7|14
1759286400000|2025-10-01 02:40:00|9749.7|9744.7|9749.6|9744.6|9750.1|9745.1|9749.2|9744.2|3
1759286700000|2025-10-01 02:45:00|9749.9|9744.9|9748.9|9743.9|9749.9|9744.9|9748.7|9743.7|30
1759287000000|2025-10-01 02:50:00|9748.7|9743.7|9748.1|9743.1|9749.1|9744.1|9747.5|9742.5|24
1759287300000|2025-10-01 02:55:00|9747.9|9742.9|9747.1|9742.1|9748.1|9743.1|9745.7|9740.7|11
1759287600000|2025-10-01 03:00:00|9746.8|9741.8|9747.1|9742.1|9747.1|9742.1|9746.2|9741.2|9
1759287900000|2025-10-01 03:05:00|9747|9742|9746.4|9741.4|9747|9742|9745.9|9740.9|3
1759288200000|2025-10-01 03:10:00|9746.2|9741.2|9746.6|9741.6|9747|9742|9746|9741|19
1759288500000|2025-10-01 03:15:00|9746.8|9741.8|9747.6|9742.6|9747.8|9742.8|9746.6|9741.6|4
1759288800000|2025-10-01 03:20:00|9747.8|9742.8|9748|9743|9748|9743|9747.2|9742.2|7
1759289100000|2025-10-01 03:25:00|9748.2|9743.2|9747.6|9742.6|9748.5|9743.5|9747.6|9742.6|0
1759289400000|2025-10-01 03:30:00|9747.8|9742.8|9749.2|9744.2|9750|9745|9747.8|9742.8|8
1759289700000|2025-10-01 03:35:00|9749.4|9744.4|9749.4|9744.4|9749.6|9744.6|9749.2|9744.2|0
1759290000000|2025-10-01 03:40:00|9749.6|9744.6|9748.9|9743.9|9749.8|9744.8|9748.7|9743.7|10
1759290300000|2025-10-01 03:45:00|9749.1|9744.1|9747.7|9742.7|9749.1|9744.1|9747.5|9742.5|14
1759290600000|2025-10-01 03:50:00|9748.1|9743.1|9747.5|9742.5|9748.5|9743.5|9747.3|9742.3|17
1759290900000|2025-10-01 03:55:00|9747.3|9742.3|9747.1|9742.1|9747.5|9742.5|9746.2|9741.2|13
1759291200000|2025-10-01 04:00:00|9746.9|9741.9|9745.7|9740.7|9746.9|9741.9|9745.4|9740.4|5
1759291500000|2025-10-01 04:05:00|9745.9|9740.9|9744.7|9739.7|9746.3|9741.3|9744.7|9739.7|23
1759291800000|2025-10-01 04:10:00|9744.9|9739.9|9744.6|9739.6|9745.3|9740.3|9743.9|9738.9|22
1759292100000|2025-10-01 04:15:00|9744.4|9739.4|9742.4|9737.4|9744.4|9739.4|9742.2|9737.2|19
1759292400000|2025-10-01 04:20:00|9742.2|9737.2|9742.5|9737.5|9743.4|9738.4|9741.2|9736.2|8
1759292700000|2025-10-01 04:25:00|9742.3|9737.3|9741.7|9736.7|9742.5|9737.5|9741.5|9736.5|4
1759293000000|2025-10-01 04:30:00|9741.5|9736.5|9738.9|9733.9|9741.5|9736.5|9738|9733|77
1759293300000|2025-10-01 04:35:00|9738.6|9733.6|9739.6|9734.6|9740|9735|9737.7|9732.7|16
1759293600000|2025-10-01 04:40:00|9739.4|9734.4|9737.7|9732.7|9739.6|9734.6|9737.7|9732.7|18
1759293900000|2025-10-01 04:45:00|9737.5|9732.5|9735.6|9730.6|9738|9733|9734.7|9729.7|29
1759294200000|2025-10-01 04:50:00|9735.4|9730.4|9732.4|9727.4|9735.6|9730.6|9731.7|9726.7|72
1759294500000|2025-10-01 04:55:00|9732.6|9727.6|9729.7|9724.7|9732.6|9727.6|9729.5|9724.5|22
1759294800000|2025-10-01 05:00:00|9729.5|9724.5|9725.8|9720.8|9729.5|9724.5|9723.4|9718.4|86
1759295100000|2025-10-01 05:05:00|9726|9721|9727.6|9722.6|9728.4|9723.4|9725.2|9720.2|31
1759295400000|2025-10-01 05:10:00|9727.8|9722.8|9730|9725|9732.2|9727.2|9727.6|9722.6|28
1759295700000|2025-10-01 05:15:00|9729.8|9724.8|9727.2|9722.2|9729.8|9724.8|9726.4|9721.4|29
1759296000000|2025-10-01 05:20:00|9727.4|9722.4|9728.9|9723.9|9729.5|9724.5|9726.6|9721.6|16
1759296300000|2025-10-01 05:25:00|9729.1|9724.1|9728.5|9723.5|9730.2|9725.2|9727.6|9722.6|22
1759296600000|2025-10-01 05:30:00|9728.7|9723.7|9729.2|9724.2|9729.4|9724.4|9728.1|9723.1|12
1759296900000|2025-10-01 05:35:00|9729|9724|9729.8|9724.8|9729.8|9724.8|9728.2|9723.2|3
1759297200000|2025-10-01 05:40:00|9730|9725|9730.2|9725.2|9730.4|9725.4|9729.4|9724.4|3
1759297500000|2025-10-01 05:45:00|9730|9725|9731.4|9726.4|9731.4|9726.4|9729.7|9724.7|19
1759297800000|2025-10-01 05:50:00|9731.6|9726.6|9732.4|9727.4|9732.6|9727.6|9730.8|9725.8|3
1759298100000|2025-10-01 05:55:00|9732.6|9727.6|9733.1|9728.1|9733.1|9728.1|9730.9|9725.9|38
1759298400000|2025-10-01 06:00:00|9732.9|9727.9|9731.6|9726.6|9733.4|9728.4|9729.6|9724.6|34
1759298700000|2025-10-01 06:05:00|9731.4|9726.4|9729.1|9724.1|9732|9727|9727.7|9722.7|16
1759299000000|2025-10-01 06:10:00|9728.9|9723.9|9728|9723|9730.9|9725.9|9726.1|9721.1|92
1759299300000|2025-10-01 06:15:00|9728.4|9723.4|9729.8|9724.8|9730.8|9725.8|9728.4|9723.4|30
1759299600000|2025-10-01 06:20:00|9729.6|9724.6|9728.1|9723.1|9730.5|9725.5|9727.7|9722.7|56
1759299900000|2025-10-01 06:25:00|9727.9|9722.9|9726.6|9721.6|9728.4|9723.4|9726.4|9721.4|24
1759300200000|2025-10-01 06:30:00|9726.4|9721.4|9726.1|9721.1|9727.4|9722.4|9725.6|9720.6|46
1759300500000|2025-10-01 06:35:00|9725.7|9720.7|9722.7|9717.7|9725.7|9720.7|9722.4|9717.4|49
1759300800000|2025-10-01 06:40:00|9722.6|9717.6|9716.6|9711.6|9722.6|9717.6|9713.6|9708.6|317
1759301100000|2025-10-01 06:45:00|9716.4|9711.4|9718.2|9713.2|9720.3|9715.3|9715.6|9710.6|307
1759301400000|2025-10-01 06:50:00|9718|9713|9719.6|9714.6|9720.3|9715.3|9717.9|9712.9|58
1759301700000|2025-10-01 06:55:00|9719.8|9714.8|9720.9|9715.9|9721.8|9716.8|9719.4|9714.4|61
1759302000000|2025-10-01 07:00:00|9720.7|9715.7|9715.1|9710.1|9720.7|9715.7|9712.9|9707.9|138
1759302300000|2025-10-01 07:05:00|9715.4|9710.4|9717.3|9712.3|9719.3|9714.3|9714.9|9709.9|72
1759302600000|2025-10-01 07:10:00|9717.1|9712.1|9713|9708|9717.3|9712.3|9711.8|9706.8|66
1759302900000|2025-10-01 07:15:00|9712.8|9707.8|9714.6|9709.6|9715.7|9710.7|9712.5|9707.5|229
1759303200000|2025-10-01 07:20:00|9714.8|9709.8|9719.9|9714.9|9720.3|9715.3|9714|9709|83
1759303500000|2025-10-01 07:25:00|9719.7|9714.7|9728.1|9723.1|9728.5|9723.5|9719.1|9714.1|120
1759303800000|2025-10-01 07:30:00|9728.3|9723.3|9730.1|9725.1|9732.4|9727.4|9728.1|9723.1|107
1759304100000|2025-10-01 07:35:00|9730.3|9725.3|9725.3|9720.3|9731.4|9726.4|9725.3|9720.3|57
1759304400000|2025-10-01 07:40:00|9725.2|9720.2|9733.2|9728.2|9734.7|9729.7|9725|9720|127
1759304700000|2025-10-01 07:45:00|9733|9728|9728.2|9723.2|9733.8|9728.8|9728|9723|32
1759305000000|2025-10-01 07:50:00|9728|9723|9726.6|9721.6|9729.4|9724.4|9725|9720|76
1759305300000|2025-10-01 07:55:00|9726.4|9721.4|9728|9723|9730.2|9725.2|9724.4|9719.4|42
1759305600000|2025-10-01 08:00:00|9727.8|9722.8|9723.9|9718.9|9727.8|9722.8|9723.1|9718.1|24
1759305900000|2025-10-01 08:05:00|9724.1|9719.1|9721.2|9716.2|9724.4|9719.4|9720.5|9715.5|25
1759306200000|2025-10-01 08:10:00|9721.4|9716.4|9725.9|9720.9|9726.3|9721.3|9720.8|9715.8|42
1759306500000|2025-10-01 08:15:00|9725.5|9720.5|9722.5|9717.5|9726.3|9721.3|9721.4|9716.4|46
1759306800000|2025-10-01 08:20:00|9722.7|9717.7|9723|9718|9725.9|9720.9|9722.1|9717.1|33
1759307100000|2025-10-01 08:25:00|9722.8|9717.8|9724|9719|9724|9719|9721.2|9716.2|15
1759307400000|2025-10-01 08:30:00|9724.2|9719.2|9721.1|9716.1|9725.5|9720.5|9720.6|9715.6|30
1759307700000|2025-10-01 08:35:00|9721.5|9716.5|9717.7|9712.7|9721.5|9716.5|9716.6|9711.6|51
1759308000000|2025-10-01 08:40:00|9717.5|9712.5|9722.7|9717.7|9723.3|9718.3|9717.1|9712.1|84
1759308300000|2025-10-01 08:45:00|9722.5|9717.5|9723.5|9718.5|9724.3|9719.3|9721.6|9716.6|41
1759308600000|2025-10-01 08:50:00|9723.7|9718.7|9725|9720|9727.6|9722.6|9723.3|9718.3|38
1759308900000|2025-10-01 08:55:00|9724.8|9719.8|9728.8|9723.8|9729|9724|9724.5|9719.5|13
1759309200000|2025-10-01 09:00:00|9728.5|9723.5|9725.9|9720.9|9728.8|9723.8|9725.7|9720.7|16
1759309500000|2025-10-01 09:05:00|9726.1|9721.1|9727.6|9722.6|9730.9|9725.9|9725.6|9720.6|83
1759309800000|2025-10-01 09:10:00|9727.4|9722.4|9727.3|9722.3|9728.9|9723.9|9726.6|9721.6|44
1759310100000|2025-10-01 09:15:00|9727.5|9722.5|9731.4|9726.4|9731.4|9726.4|9726.6|9721.6|99
1759310400000|2025-10-01 09:20:00|9731.2|9726.2|9730.7|9725.7|9732.9|9727.9|9729.6|9724.6|56
1759310700000|2025-10-01 09:25:00|9730.9|9725.9|9732.5|9727.5|9732.7|9727.7|9730.1|9725.1|43
1759311000000|2025-10-01 09:30:00|9732.7|9727.7|9733.5|9728.5|9734.9|9729.9|9731.9|9726.9|28
1759311300000|2025-10-01 09:35:00|9733.3|9728.3|9732.6|9727.6|9734.5|9729.5|9731.9|9726.9|29
1759311600000|2025-10-01 09:40:00|9732.4|9727.4|9732.5|9727.5|9733.9|9728.9|9731.9|9726.9|23
1759311900000|2025-10-01 09:45:00|9732.7|9727.7|9733.9|9728.9|9736.1|9731.1|9732.7|9727.7|24
1759312200000|2025-10-01 09:50:00|9734.1|9729.1|9739.9|9734.9|9740.3|9735.3|9733.9|9728.9|74
1759312500000|2025-10-01 09:55:00|9739.7|9734.7|9739.4|9734.4|9740.8|9735.8|9738.6|9733.6|32
1759312800000|2025-10-01 10:00:00|9739.6|9734.6|9740.5|9735.5|9742.1|9737.1|9739|9734|12
1759313100000|2025-10-01 10:05:00|9740.8|9735.8|9742.6|9737.6|9743.5|9738.5|9740.3|9735.3|142
1759313400000|2025-10-01 10:10:00|9742.4|9737.4|9740|9735|9742.6|9737.6|9739.6|9734.6|30
1759313700000|2025-10-01 10:15:00|9740.2|9735.2|9743.4|9738.4|9743.7|9738.7|9740|9735|63
1759314000000|2025-10-01 10:20:00|9743.6|9738.6|9745.2|9740.2|9748.1|9743.1|9743.3|9738.3|40
1759314300000|2025-10-01 10:25:00|9745|9740|9748.5|9743.5|9749.3|9744.3|9745|9740|41
1759314600000|2025-10-01 10:30:00|9748.7|9743.7|9746|9741|9750.1|9745.1|9745.6|9740.6|16
1759314900000|2025-10-01 10:35:00|9745.8|9740.8|9744|9739|9746.2|9741.2|9744|9739|10
1759315200000|2025-10-01 10:40:00|9744.2|9739.2|9742.1|9737.1|9744.3|9739.3|9741.5|9736.5|31
1759315500000|2025-10-01 10:45:00|9741.9|9736.9|9740.3|9735.3|9741.9|9736.9|9739.5|9734.5|25
1759315800000|2025-10-01 10:50:00|9739.9|9734.9|9741|9736|9741.2|9736.2|9739.5|9734.5|27
1759316100000|2025-10-01 10:55:00|9741.2|9736.2|9742.4|9737.4|9745.8|9740.8|9741|9736|41
1759316400000|2025-10-01 11:00:00|9742.2|9737.2|9741|9736|9742.3|9737.3|9740.5|9735.5|25
1759316700000|2025-10-01 11:05:00|9740.8|9735.8|9740|9735|9741|9736|9739|9734|8
1759317000000|2025-10-01 11:10:00|9740.2|9735.2|9739|9734|9741.8|9736.8|9739|9734|12
1759317300000|2025-10-01 11:15:00|9738.9|9733.9|9737.1|9732.1|9738.9|9733.9|9736|9731|26
1759317600000|2025-10-01 11:20:00|9737.3|9732.3|9736.7|9731.7|9737.8|9732.8|9735.5|9730.5|19
1759317900000|2025-10-01 11:25:00|9736.5|9731.5|9735.3|9730.3|9737.3|9732.3|9734.9|9729.9|16
1759318200000|2025-10-01 11:30:00|9735.5|9730.5|9736.5|9731.5|9737.8|9732.8|9735.2|9730.2|21
1759318500000|2025-10-01 11:35:00|9736.3|9731.3|9733.6|9728.6|9736.3|9731.3|9733.1|9728.1|71
1759318800000|2025-10-01 11:40:00|9733.8|9728.8|9733.8|9728.8|9734.4|9729.4|9733.1|9728.1|20
1759319100000|2025-10-01 11:45:00|9733.6|9728.6|9733.5|9728.5|9733.9|9728.9|9732|9727|27
1759319400000|2025-10-01 11:50:00|9733.7|9728.7|9734.4|9729.4|9735.5|9730.5|9733.1|9728.1|9
1759319700000|2025-10-01 11:55:00|9734.6|9729.6|9736|9731|9736.8|9731.8|9734.6|9729.6|26
1759320000000|2025-10-01 12:00:00|9735.8|9730.8|9737.5|9732.5|9738.3|9733.3|9735.3|9730.3|12
1759320300000|2025-10-01 12:05:00|9737.7|9732.7|9743.9|9738.9|9743.9|9738.9|9737.7|9732.7|66
1759320600000|2025-10-01 12:10:00|9743.7|9738.7|9743.4|9738.4|9743.9|9738.9|9741.9|9736.9|22
1759320900000|2025-10-01 12:15:00|9743.2|9738.2|9714.4|9709.4|9744.1|9739.1|9709.9|9704.9|957
1759321200000|2025-10-01 12:20:00|9714.6|9709.6|9723|9718|9723.4|9718.4|9712.7|9707.7|413
1759321500000|2025-10-01 12:25:00|9722.8|9717.8|9723.2|9718.2|9726.4|9721.4|9718.2|9713.2|443
1759321800000|2025-10-01 12:30:00|9723.1|9718.1|9720|9715|9723.4|9718.4|9714.1|9709.1|208
1759322100000|2025-10-01 12:35:00|9720.2|9715.2|9724.3|9719.3|9725.9|9720.9|9719.5|9714.5|161
1759322400000|2025-10-01 12:40:00|9724.9|9719.9|9720.7|9715.7|9728.2|9723.2|9720|9715|158
1759322700000|2025-10-01 12:45:00|9720.5|9715.5|9719.5|9714.5|9721.7|9716.7|9717.8|9712.8|92
1759323000000|2025-10-01 12:50:00|9719.7|9714.7|9724.9|9719.9|9725.9|9720.9|9717.4|9712.4|137
1759323300000|2025-10-01 12:55:00|9725.1|9720.1|9724.5|9719.5|9729.1|9724.1|9724|9719|211
1759323600000|2025-10-01 13:00:00|9724.3|9719.3|9721.1|9716.1|9726.4|9721.4|9720.6|9715.6|110
1759323900000|2025-10-01 13:05:00|9721.2|9716.2|9718.6|9713.6|9723.4|9718.4|9718.3|9713.3|80
1759324200000|2025-10-01 13:10:00|9718.4|9713.4|9721.5|9716.5|9722|9717|9716.1|9711.1|78
1759324500000|2025-10-01 13:15:00|9721.7|9716.7|9722.5|9717.5|9725.5|9720.5|9721.2|9716.2|70
1759324800000|2025-10-01 13:20:00|9722.4|9717.4|9719.9|9714.9|9725.7|9720.7|9718.2|9713.2|59
1759325100000|2025-10-01 13:25:00|9720.1|9715.1|9720.5|9715.5|9721.9|9716.9|9718.6|9713.6|38
1759325400000|2025-10-01 13:30:00|9720.7|9715.7|9715.6|9710.6|9720.7|9715.7|9715.2|9710.2|530
1759325700000|2025-10-01 13:35:00|9715.7|9710.7|9718.1|9713.1|9720.5|9715.5|9714.4|9709.4|122
1759326000000|2025-10-01 13:40:00|9718|9713|9714.7|9709.7|9718|9713|9713.9|9708.9|82
1759326300000|2025-10-01 13:45:00|9714.5|9709.5|9715.9|9710.9|9716.9|9711.9|9713.1|9708.1|134
1759326600000|2025-10-01 13:50:00|9716.1|9711.1|9720.2|9715.2|9721.5|9716.5|9715.7|9710.7|185
1759326900000|2025-10-01 13:55:00|9720.4|9715.4|9720.3|9715.3|9722|9717|9717.9|9712.9|94
1759327200000|2025-10-01 14:00:00|9720.1|9715.1|9717.6|9712.6|9724.8|9719.8|9714|9709|274
1759327500000|2025-10-01 14:05:00|9717.4|9712.4|9723.6|9718.6|9724.3|9719.3|9715.7|9710.7|165
1759327800000|2025-10-01 14:10:00|9723.4|9718.4|9729.9|9724.9|9730.9|9725.9|9722.8|9717.8|202
1759328100000|2025-10-01 14:15:00|9730.1|9725.1|9729|9724|9731.9|9726.9|9727.8|9722.8|97
1759328400000|2025-10-01 14:20:00|9729.2|9724.2|9728.1|9723.1|9734.1|9729.1|9728|9723|164
1759328700000|2025-10-01 14:25:00|9728|9723|9724.9|9719.9|9728.9|9723.9|9723.6|9718.6|88
1759329000000|2025-10-01 14:30:00|9724.7|9719.7|9720.5|9715.5|9725.3|9720.3|9719.7|9714.7|154
1759329300000|2025-10-01 14:35:00|9720.7|9715.7|9720.5|9715.5|9721.1|9716.1|9718.7|9713.7|113
1759329600000|2025-10-01 14:40:00|9720.1|9715.1|9720.3|9715.3|9722.5|9717.5|9719.2|9714.2|86
1759329900000|2025-10-01 14:45:00|9720.1|9715.1|9725.6|9720.6|9735.4|9730.4|9716.7|9711.7|600
1759330200000|2025-10-01 14:50:00|9725.8|9720.8|9728.4|9723.4|9729.9|9724.9|9720.1|9715.1|217
1759330500000|2025-10-01 14:55:00|9728.2|9723.2|9725.3|9720.3|9729.6|9724.6|9725.1|9720.1|358
1759330800000|2025-10-01 15:00:00|9725.5|9720.5|9732.2|9727.2|9732.4|9727.4|9723.6|9718.6|407
1759331100000|2025-10-01 15:05:00|9732.4|9727.4|9733.2|9728.2|9736.1|9731.1|9731.1|9726.1|174
1759331400000|2025-10-01 15:10:00|9733|9728|9735.5|9730.5|9736.3|9731.3|9731.5|9726.5|59
1759331700000|2025-10-01 15:15:00|9735.3|9730.3|9742.5|9737.5|9744.4|9739.4|9734.8|9729.8|108
1759332000000|2025-10-01 15:20:00|9742.7|9737.7|9740|9735|9745.9|9740.9|9740|9735|144
1759332300000|2025-10-01 15:25:00|9739.9|9734.9|9742.9|9737.9|9743.1|9738.1|9738.5|9733.5|83
1759332600000|2025-10-01 15:30:00|9742.7|9737.7|9743.9|9738.9|9744.3|9739.3|9740.5|9735.5|87
1759332900000|2025-10-01 15:35:00|9743.8|9738.8|9741.4|9736.4|9744.3|9739.3|9739|9734|113
1759333200000|2025-10-01 15:40:00|9741.2|9736.2|9740.1|9735.1|9741.6|9736.6|9736.5|9731.5|119
1759333500000|2025-10-01 15:45:00|9739.9|9734.9|9740.8|9735.8|9740.9|9735.9|9738.1|9733.1|43
1759333800000|2025-10-01 15:50:00|9740.9|9735.9|9741.5|9736.5|9743.9|9738.9|9740.9|9735.9|77
1759334100000|2025-10-01 15:55:00|9741.7|9736.7|9744.4|9739.4|9744.8|9739.8|9741.5|9736.5|29
1759334400000|2025-10-01 16:00:00|9744.6|9739.6|9745.6|9740.6|9748.9|9743.9|9744.6|9739.6|210
1759334700000|2025-10-01 16:05:00|9745.4|9740.4|9743.4|9738.4|9745.9|9740.9|9741.6|9736.6|51
1759335000000|2025-10-01 16:10:00|9743.6|9738.6|9745.8|9740.8|9745.8|9740.8|9743|9738|63
1759335300000|2025-10-01 16:15:00|9745.9|9740.9|9744.6|9739.6|9746.8|9741.8|9744.5|9739.5|26
1759335600000|2025-10-01 16:20:00|9744.8|9739.8|9744.1|9739.1|9745.6|9740.6|9743.5|9738.5|32
1759335900000|2025-10-01 16:25:00|9744.3|9739.3|9744.3|9739.3|9744.3|9739.3|9743|9738|18
1759336200000|2025-10-01 16:30:00|9744.4|9739.4|9746|9741|9746.8|9741.8|9744.3|9739.3|53
1759336500000|2025-10-01 16:35:00|9746.4|9741.4|9747.9|9742.9|9748.8|9743.8|9746.2|9741.2|28
1759336800000|2025-10-01 16:40:00|9748.1|9743.1|9749.9|9744.9|9750.3|9745.3|9746.7|9741.7|47
1759337100000|2025-10-01 16:45:00|9750.1|9745.1|9745.1|9740.1|9750.1|9745.1|9744.5|9739.5|21
1759337400000|2025-10-01 16:50:00|9744.9|9739.9|9747.6|9742.6|9748|9743|9744.5|9739.5|114
1759337700000|2025-10-01 16:55:00|9747.8|9742.8|9744.1|9739.1|9748.3|9743.3|9743|9738|49
1759338000000|2025-10-01 17:00:00|9743.9|9738.9|9741.5|9736.5|9744.1|9739.1|9741.3|9736.3|36
1759338300000|2025-10-01 17:05:00|9741.7|9736.7|9741.3|9736.3|9741.9|9736.9|9740.7|9735.7|17
1759338600000|2025-10-01 17:10:00|9741.4|9736.4|9740.9|9735.9|9742.6|9737.6|9740.9|9735.9|45
1759338900000|2025-10-01 17:15:00|9740.5|9735.5|9741.1|9736.1|9741.4|9736.4|9740.3|9735.3|71
1759339200000|2025-10-01 17:20:00|9740.9|9735.9|9738.9|9733.9|9740.9|9735.9|9738.9|9733.9|43
1759339500000|2025-10-01 17:25:00|9739.1|9734.1|9739.8|9734.8|9740.2|9735.2|9738.4|9733.4|154
1759339800000|2025-10-01 17:30:00|9740|9735|9740.1|9735.1|9740.8|9735.8|9739.8|9734.8|67
1759340100000|2025-10-01 17:35:00|9739.9|9734.9|9741.9|9736.9|9743.3|9738.3|9739.9|9734.9|55
1759340400000|2025-10-01 17:40:00|9741.5|9736.5|9742.8|9737.8|9743.3|9738.3|9740.9|9735.9|43
1759340700000|2025-10-01 17:45:00|9742.6|9737.6|9741.9|9736.9|9742.6|9737.6|9741.7|9736.7|69
1759341000000|2025-10-01 17:50:00|9741.5|9736.5|9742.8|9737.8|9742.8|9737.8|9740.9|9735.9|44
1759341300000|2025-10-01 17:55:00|9742.7|9737.7|9743.8|9738.8|9743.8|9738.8|9742.3|9737.3|8
1759341600000|2025-10-01 18:00:00|9743.4|9738.4|9744.3|9739.3|9745.7|9740.7|9743.1|9738.1|10
1759341900000|2025-10-01 18:05:00|9744.5|9739.5|9742.8|9737.8|9744.7|9739.7|9742.4|9737.4|12
1759342200000|2025-10-01 18:10:00|9743.1|9738.1|9737.4|9732.4|9743.5|9738.5|9737.4|9732.4|64
1759342500000|2025-10-01 18:15:00|9737.6|9732.6|9735|9730|9737.8|9732.8|9735|9730|47
1759342800000|2025-10-01 18:20:00|9734.9|9729.9|9734.4|9729.4|9736.8|9731.8|9734.4|9729.4|67
1759343100000|2025-10-01 18:25:00|9734.6|9729.6|9733.4|9728.4|9734.8|9729.8|9733.4|9728.4|28
1759343400000|2025-10-01 18:30:00|9733.6|9728.6|9730.9|9725.9|9733.9|9728.9|9730.5|9725.5|204
1759343700000|2025-10-01 18:35:00|9730.8|9725.8|9730.9|9725.9|9731.4|9726.4|9730.4|9725.4|89
1759344000000|2025-10-01 18:40:00|9730.7|9725.7|9732.7|9727.7|9733.8|9728.8|9730.7|9725.7|84
1759344300000|2025-10-01 18:45:00|9732.9|9727.9|9732.6|9727.6|9733.8|9728.8|9732.2|9727.2|75
1759344600000|2025-10-01 18:50:00|9732.8|9727.8|9732.8|9727.8|9733.8|9728.8|9731.9|9726.9|27
1759344900000|2025-10-01 18:55:00|9733|9728|9735.1|9730.1|9735.1|9730.1|9732.7|9727.7|107
1759345200000|2025-10-01 19:00:00|9734.9|9729.9|9735.2|9730.2|9735.7|9730.7|9733.6|9728.6|103
1759345500000|2025-10-01 19:05:00|9735.3|9730.3|9736.4|9731.4|9737.2|9732.2|9734.9|9729.9|30
1759345800000|2025-10-01 19:10:00|9736.6|9731.6|9735.9|9730.9|9737.2|9732.2|9735.5|9730.5|66
1759346100000|2025-10-01 19:15:00|9736.1|9731.1|9737.2|9732.2|9737.2|9732.2|9735.9|9730.9|40
1759346400000|2025-10-01 19:20:00|9737.3|9732.3|9737.7|9732.7|9738.1|9733.1|9736.8|9731.8|23
1759346700000|2025-10-01 19:25:00|9737.5|9732.5|9737.1|9732.1|9738.1|9733.1|9736.9|9731.9|32
1759347000000|2025-10-01 19:30:00|9736.9|9731.9|9736.6|9731.6|9737.7|9732.7|9736.4|9731.4|44
1759347300000|2025-10-01 19:35:00|9736.8|9731.8|9737.1|9732.1|9737.1|9732.1|9735.3|9730.3|42
1759347600000|2025-10-01 19:40:00|9737.3|9732.3|9736.7|9731.7|9737.6|9732.6|9736.3|9731.3|27
1759347900000|2025-10-01 19:45:00|9737.1|9732.1|9735.9|9730.9|9737.1|9732.1|9735.9|9730.9|27
1759348200000|2025-10-01 19:50:00|9735.8|9730.8|9736.2|9731.2|9736.7|9731.7|9735.4|9730.4|30
1759348500000|2025-10-01 19:55:00|9735.8|9730.8|9738.3|9733.3|9739.1|9734.1|9735.8|9730.8|73
1759348800000|2025-10-01 20:00:00|9738.1|9733.1|9739|9734|9739.3|9734.3|9738.1|9733.1|14
1759349100000|2025-10-01 20:05:00|9739.2|9734.2|9740.1|9735.1|9740.7|9735.7|9739.2|9734.2|23
1759349400000|2025-10-01 20:10:00|9740.3|9735.3|9740.5|9735.5|9740.7|9735.7|9739.9|9734.9|9
1759349700000|2025-10-01 20:15:00|9740.3|9735.3|9739.7|9734.7|9740.7|9735.7|9739.7|9734.7|18
1759350000000|2025-10-01 20:20:00|9739.9|9734.9|9740.1|9735.1|9740.3|9735.3|9739.5|9734.5|0
1759350300000|2025-10-01 20:25:00|9739.9|9734.9|9742|9737|9742.2|9737.2|9739.7|9734.7|17
1759350600000|2025-10-01 20:30:00|9742.2|9737.2|9741.1|9736.1|9742.2|9737.2|9740.7|9735.7|6
1759350900000|2025-10-01 20:35:00|9740.9|9735.9|9740.1|9735.1|9741.3|9736.3|9740.1|9735.1|0
1759351200000|2025-10-01 20:40:00|9740.3|9735.3|9740.1|9735.1|9740.3|9735.3|9739.7|9734.7|0
1759351500000|2025-10-01 20:45:00|9740.3|9735.3|9740.5|9735.5|9740.5|9735.5|9739.9|9734.9|0
1759351800000|2025-10-01 20:50:00|9740.7|9735.7|9740|9735|9741.6|9736.6|9740|9735|4
1759352100000|2025-10-01 20:55:00|9739.8|9734.8|9738.7|9733.7|9740.2|9735.2|9738.2|9733.2|11
1759352400000|2025-10-01 21:00:00|9737.2|9732.2|9737.2|9732.2|9737.2|9732.2|9737.2|9732.2|0
1759363200000|2025-10-02 00:00:00|9739|9734|9739.4|9734.4|9741.1|9736.1|9738.3|9733.3|110
1759363500000|2025-10-02 00:05:00|9739.2|9734.2|9743.7|9738.7|9743.9|9738.9|9739.2|9734.2|31
1759363800000|2025-10-02 00:10:00|9743.9|9738.9|9745.4|9740.4|9745.6|9740.6|9743.1|9738.1|20
1759364100000|2025-10-02 00:15:00|9745.6|9740.6|9742.7|9737.7|9746.1|9741.1|9742.5|9737.5|14
1759364400000|2025-10-02 00:20:00|9742.9|9737.9|9743.2|9738.2|9744.6|9739.6|9742.7|9737.7|15
1759364700000|2025-10-02 00:25:00|9743.4|9738.4|9744.8|9739.8|9745.4|9740.4|9743.4|9738.4|11
1759365000000|2025-10-02 00:30:00|9745.2|9740.2|9745.1|9740.1|9745.7|9740.7|9744.3|9739.3|29
1759365300000|2025-10-02 00:35:00|9745.3|9740.3|9746|9741|9746.6|9741.6|9744.9|9739.9|17
1759365600000|2025-10-02 00:40:00|9746.2|9741.2|9745|9740|9746.4|9741.4|9744.3|9739.3|14
1759365900000|2025-10-02 00:45:00|9744.7|9739.7|9743.9|9738.9|9745.6|9740.6|9743.7|9738.7|4
1759366200000|2025-10-02 00:50:00|9744.1|9739.1|9742.5|9737.5|9745.1|9740.1|9742.3|9737.3|14
1759366500000|2025-10-02 00:55:00|9742.7|9737.7|9742.7|9737.7|9742.9|9737.9|9741.3|9736.3|66
1759366800000|2025-10-02 01:00:00|9742.5|9737.5|9744.3|9739.3|9745.8|9740.8|9742.3|9737.3|74
1759367100000|2025-10-02 01:05:00|9744.1|9739.1|9742.3|9737.3|9744.4|9739.4|9742.1|9737.1|34
1759367400000|2025-10-02 01:10:00|9742.1|9737.1|9741.5|9736.5|9742.6|9737.6|9741.1|9736.1|49
1759367700000|2025-10-02 01:15:00|9741.3|9736.3|9740.3|9735.3|9741.7|9736.7|9740.3|9735.3|64
1759368000000|2025-10-02 01:20:00|9740.5|9735.5|9737.6|9732.6|9740.9|9735.9|9737.4|9732.4|17
1759368300000|2025-10-02 01:25:00|9737.4|9732.4|9737.4|9732.4|9737.6|9732.6|9736.1|9731.1|16
1759368600000|2025-10-02 01:30:00|9737.2|9732.2|9736.6|9731.6|9737.4|9732.4|9736.3|9731.3|5
1759368900000|2025-10-02 01:35:00|9736.4|9731.4|9733.5|9728.5|9736.8|9731.8|9733.5|9728.5|23
1759369200000|2025-10-02 01:40:00|9733.3|9728.3|9735.7|9730.7|9735.9|9730.9|9733|9728|8
1759369500000|2025-10-02 01:45:00|9735.5|9730.5|9735.3|9730.3|9735.9|9730.9|9734.3|9729.3|0
1759369800000|2025-10-02 01:50:00|9735.1|9730.1|9734.5|9729.5|9735.1|9730.1|9733.9|9728.9|4
1759370100000|2025-10-02 01:55:00|9734.3|9729.3|9733.5|9728.5|9734.4|9729.4|9733.1|9728.1|8
1759370400000|2025-10-02 02:00:00|9733.3|9728.3|9733.5|9728.5|9733.7|9728.7|9731.9|9726.9|5
1759370700000|2025-10-02 02:05:00|9733.3|9728.3|9734|9729|9734.7|9729.7|9733.3|9728.3|0
1759371000000|2025-10-02 02:10:00|9734.2|9729.2|9731.6|9726.6|9734.4|9729.4|9731.4|9726.4|19
1759371300000|2025-10-02 02:15:00|9731.4|9726.4|9733.4|9728.4|9733.8|9728.8|9731.4|9726.4|7
1759371600000|2025-10-02 02:20:00|9733.6|9728.6|9734.8|9729.8|9735|9730|9733.4|9728.4|10
1759371900000|2025-10-02 02:25:00|9735.2|9730.2|9734.3|9729.3|9735.2|9730.2|9734.1|9729.1|3
1759372200000|2025-10-02 02:30:00|9734.5|9729.5|9734.4|9729.4|9734.6|9729.6|9733.4|9728.4|2
1759372500000|2025-10-02 02:35:00|9734.2|9729.2|9735.4|9730.4|9735.8|9730.8|9734.2|9729.2|8
1759372800000|2025-10-02 02:40:00|9735.6|9730.6|9735.4|9730.4|9735.6|9730.6|9735|9730|2
1759373100000|2025-10-02 02:45:00|9735.2|9730.2|9735.6|9730.6|9736.2|9731.2|9735.2|9730.2|1
1759373400000|2025-10-02 02:50:00|9735.4|9730.4|9734.6|9729.6|9735.6|9730.6|9734.4|9729.4|2
1759373700000|2025-10-02 02:55:00|9734.8|9729.8|9736.2|9731.2|9736.4|9731.4|9734.8|9729.8|8
1759374000000|2025-10-02 03:00:00|9736|9731|9736.7|9731.7|9737.1|9732.1|9735.8|9730.8|18
1759374300000|2025-10-02 03:05:00|9736.9|9731.9|9737.2|9732.2|9738|9733|9736.7|9731.7|22
1759374600000|2025-10-02 03:10:00|9737|9732|9735.6|9730.6|9737|9732|9735.4|9730.4|22
1759374900000|2025-10-02 03:15:00|9735.4|9730.4|9736.4|9731.4|9736.6|9731.6|9735.4|9730.4|2
1759375200000|2025-10-02 03:20:00|9736.2|9731.2|9735.7|9730.7|9736.4|9731.4|9735.3|9730.3|2
1759375500000|2025-10-02 03:25:00|9735.5|9730.5|9736.6|9731.6|9736.6|9731.6|9735.5|9730.5|0
1759375800000|2025-10-02 03:30:00|9736.4|9731.4|9736.9|9731.9|9737.4|9732.4|9736.4|9731.4|21
1759376100000|2025-10-02 03:35:00|9736.7|9731.7|9738|9733|9739|9734|9736.7|9731.7|31
1759376400000|2025-10-02 03:40:00|9737.8|9732.8|9738.9|9733.9|9738.9|9733.9|9737.8|9732.8|3
1759376700000|2025-10-02 03:45:00|9738.7|9733.7|9737.6|9732.6|9739.1|9734.1|9737.4|9732.4|54
1759377000000|2025-10-02 03:50:00|9737.8|9732.8|9738|9733|9738.2|9733.2|9737.6|9732.6|5
1759377300000|2025-10-02 03:55:00|9737.8|9732.8|9737.4|9732.4|9738|9733|9736.8|9731.8|6
1759377600000|2025-10-02 04:00:00|9737.6|9732.6|9738.6|9733.6|9738.6|9733.6|9737.4|9732.4|2
1759377900000|2025-10-02 04:05:00|9738.4|9733.4|9737.3|9732.3|9739|9734|9737.3|9732.3|2
1759378200000|2025-10-02 04:10:00|9737.5|9732.5|9738.9|9733.9|9739.1|9734.1|9737.5|9732.5|2
1759378500000|2025-10-02 04:15:00|9738.7|9733.7|9738.5|9733.5|9738.9|9733.9|9738.1|9733.1|6
1759378800000|2025-10-02 04:20:00|9738.3|9733.3|9738.8|9733.8|9738.8|9733.8|9738.2|9733.2|3
1759379100000|2025-10-02 04:25:00|9738.6|9733.6|9738.8|9733.8|9738.8|9733.8|9738|9733|6
1759379400000|2025-10-02 04:30:00|9738.6|9733.6|9740.9|9735.9|9741.1|9736.1|9738.6|9733.6|11
1759379700000|2025-10-02 04:35:00|9740.7|9735.7|9739.5|9734.5|9741.1|9736.1|9739.5|9734.5|6
1759380000000|2025-10-02 04:40:00|9739.7|9734.7|9740.3|9735.3|9740.3|9735.3|9739.7|9734.7|4
1759380300000|2025-10-02 04:45:00|9740.1|9735.1|9740.2|9735.2|9740.6|9735.6|9740|9735|1
1759380600000|2025-10-02 04:50:00|9740|9735|9739.9|9734.9|9740.4|9735.4|9739.3|9734.3|5
1759380900000|2025-10-02 04:55:00|9739.7|9734.7|9739|9734|9739.7|9734.7|9738.8|9733.8|2
1759381200000|2025-10-02 05:00:00|9738.8|9733.8|9739.9|9734.9|9740|9735|9736.5|9731.5|5
1759381500000|2025-10-02 05:05:00|9740.1|9735.1|9740.2|9735.2|9741.8|9736.8|9739.6|9734.6|5
1759381800000|2025-10-02 05:10:00|9740.4|9735.4|9741.8|9736.8|9741.8|9736.8|9739.1|9734.1|6
1759382100000|2025-10-02 05:15:00|9741.6|9736.6|9741.4|9736.4|9741.8|9736.8|9740.8|9735.8|4
1759382400000|2025-10-02 05:20:00|9741.6|9736.6|9741.9|9736.9|9742.1|9737.1|9741.4|9736.4|0
1759382700000|2025-10-02 05:25:00|9742.1|9737.1|9740.7|9735.7|9742.1|9737.1|9740.3|9735.3|10
1759383000000|2025-10-02 05:30:00|9740.5|9735.5|9740.2|9735.2|9741.6|9736.6|9740|9735|22
1759383300000|2025-10-02 05:35:00|9740|9735|9739.4|9734.4|9740.2|9735.2|9738.6|9733.6|32
1759383600000|2025-10-02 05:40:00|9739.2|9734.2|9739|9734|9739.6|9734.6|9738.8|9733.8|2
1759383900000|2025-10-02 05:45:00|9738.8|9733.8|9738.4|9733.4|9739.4|9734.4|9737.8|9732.8|12
1759384200000|2025-10-02 05:50:00|9738.6|9733.6|9739|9734|9739.6|9734.6|9738.4|9733.4|11
1759384500000|2025-10-02 05:55:00|9738.8|9733.8|9738|9733|9739|9734|9737.4|9732.4|7
1759384800000|2025-10-02 06:00:00|9737.8|9732.8|9733.8|9728.8|9737.8|9732.8|9733.4|9728.4|28
1759385100000|2025-10-02 06:05:00|9733.6|9728.6|9732.4|9727.4|9734.2|9729.2|9731.8|9726.8|28
1759385400000|2025-10-02 06:10:00|9732.2|9727.2|9733.2|9728.2|9733.6|9728.6|9731.8|9726.8|19
1759385700000|2025-10-02 06:15:00|9733|9728|9734.9|9729.9|9735.1|9730.1|9732.9|9727.9|21
1759386000000|2025-10-02 06:20:00|9735.1|9730.1|9735.5|9730.5|9735.9|9730.9|9733.9|9728.9|52
1759386300000|2025-10-02 06:25:00|9735.7|9730.7|9735.7|9730.7|9735.9|9730.9|9733.9|9728.9|26
1759386600000|2025-10-02 06:30:00|9735.3|9730.3|9736|9731|9737.4|9732.4|9735.1|9730.1|37
1759386900000|2025-10-02 06:35:00|9736.2|9731.2|9733.7|9728.7|9736.2|9731.2|9729.4|9724.4|31
1759387200000|2025-10-02 06:40:00|9733.9|9728.9|9738.3|9733.3|9738.9|9733.9|9733.7|9728.7|29
1759387500000|2025-10-02 06:45:00|9738.5|9733.5|9739.3|9734.3|9739.6|9734.6|9736.4|9731.4|35
1759387800000|2025-10-02 06:50:00|9739.5|9734.5|9734.9|9729.9|9739.5|9734.5|9734.5|9729.5|5
1759388100000|2025-10-02 06:55:00|9734.7|9729.7|9732.5|9727.5|9735.2|9730.2|9732.1|9727.1|36
1759388400000|2025-10-02 07:00:00|9732.7|9727.7|9728.3|9723.3|9733.7|9728.7|9727.9|9722.9|32
1759388700000|2025-10-02 07:05:00|9728.1|9723.1|9728.2|9723.2|9729|9724|9724.9|9719.9|74
1759389000000|2025-10-02 07:10:00|9728.4|9723.4|9726.7|9721.7|9730.5|9725.5|9726.5|9721.5|40
1759389300000|2025-10-02 07:15:00|9726.5|9721.5|9726.9|9721.9|9727.7|9722.7|9724.9|9719.9|20
1759389600000|2025-10-02 07:20:00|9727.1|9722.1|9728.8|9723.8|9728.8|9723.8|9726.5|9721.5|17
1759389900000|2025-10-02 07:25:00|9729|9724|9730.6|9725.6|9730.8|9725.8|9728.1|9723.1|47
1759390200000|2025-10-02 07:30:00|9730.8|9725.8|9728.5|9723.5|9730.8|9725.8|9728.5|9723.5|11
1759390500000|2025-10-02 07:35:00|9728.7|9723.7|9728|9723|9729.8|9724.8|9727.2|9722.2|28
1759390800000|2025-10-02 07:40:00|9728.2|9723.2|9725.7|9720.7|9728.2|9723.2|9725.5|9720.5|29
1759391100000|2025-10-02 07:45:00|9725.5|9720.5|9722.9|9717.9|9726.2|9721.2|9722.5|9717.5|72
1759391400000|2025-10-02 07:50:00|9722.7|9717.7|9724.8|9719.8|9725.2|9720.2|9722.7|9717.7|88
1759391700000|2025-10-02 07:55:00|9725|9720|9727.3|9722.3|9727.7|9722.7|9724.8|9719.8|32
1759392000000|2025-10-02 08:00:00|9727.1|9722.1|9725.3|9720.3|9727.6|9722.6|9724|9719|28
1759392300000|2025-10-02 08:05:00|9725.5|9720.5|9725|9720|9725.7|9720.7|9724|9719|36
1759392600000|2025-10-02 08:10:00|9724.8|9719.8|9724.9|9719.9|9726.4|9721.4|9723.7|9718.7|13
1759392900000|2025-10-02 08:15:00|9725.1|9720.1|9724.7|9719.7|9725.5|9720.5|9722.8|9717.8|22
1759393200000|2025-10-02 08:20:00|9724.9|9719.9|9724.4|9719.4|9725.3|9720.3|9724.2|9719.2|15
1759393500000|2025-10-02 08:25:00|9724.2|9719.2|9723.2|9718.2|9724.8|9719.8|9722|9717|27
1759393800000|2025-10-02 08:30:00|9723.4|9718.4|9726.2|9721.2|9726.2|9721.2|9722.3|9717.3|10
1759394100000|2025-10-02 08:35:00|9726.4|9721.4|9725.2|9720.2|9726.4|9721.4|9724.7|9719.7|14
1759394400000|2025-10-02 08:40:00|9725|9720|9725.9|9720.9|9729.3|9724.3|9724.9|9719.9|61
1759394700000|2025-10-02 08:45:00|9726|9721|9723|9718|9727.2|9722.2|9722.8|9717.8|20
1759395000000|2025-10-02 08:50:00|9722.8|9717.8|9720.6|9715.6|9724.6|9719.6|9720.1|9715.1|81
1759395300000|2025-10-02 08:55:00|9720.4|9715.4|9721.8|9716.8|9721.8|9716.8|9719.5|9714.5|25
1759395600000|2025-10-02 09:00:00|9722.1|9717.1|9719.8|9714.8|9722.1|9717.1|9719|9714|27
1759395900000|2025-10-02 09:05:00|9719.6|9714.6|9722.8|9717.8|9723.2|9718.2|9719.4|9714.4|18
1759396200000|2025-10-02 09:10:00|9722.6|9717.6|9719.6|9714.6|9722.8|9717.8|9719.4|9714.4|11
1759396500000|2025-10-02 09:15:00|9719.8|9714.8|9719|9714|9719.8|9714.8|9718|9713|11
1759396800000|2025-10-02 09:20:00|9718.8|9713.8|9719.4|9714.4|9720.2|9715.2|9718.8|9713.8|29
1759397100000|2025-10-02 09:25:00|9719.8|9714.8|9719.7|9714.7|9719.9|9714.9|9718|9713|51
1759397400000|2025-10-02 09:30:00|9719.8|9714.8|9718.9|9713.9|9720.2|9715.2|9718.5|9713.5|7
1759397700000|2025-10-02 09:35:00|9719.1|9714.1|9721.1|9716.1|9721.3|9716.3|9719.1|9714.1|28
1759398000000|2025-10-02 09:40:00|9720.9|9715.9|9720.8|9715.8|9722.2|9717.2|9720|9715|42
1759398300000|2025-10-02 09:45:00|9720.6|9715.6|9721.3|9716.3|9721.7|9716.7|9719.9|9714.9|9
1759398600000|2025-10-02 09:50:00|9721.5|9716.5|9719.2|9714.2|9722.5|9717.5|9719|9714|21
1759398900000|2025-10-02 09:55:00|9719.4|9714.4|9720|9715|9720.4|9715.4|9719|9714|17
1759399200000|2025-10-02 10:00:00|9720.2|9715.2|9724.2|9719.2|9725.6|9720.6|9720|9715|31
1759399500000|2025-10-02 10:05:00|9724.4|9719.4|9723.4|9718.4|9725.4|9720.4|9723.4|9718.4|14
1759399800000|2025-10-02 10:10:00|9723.2|9718.2|9724.7|9719.7|9725|9720|9723.2|9718.2|9
1759400100000|2025-10-02 10:15:00|9724.9|9719.9|9724.9|9719.9|9725.9|9720.9|9723.9|9718.9|13
1759400400000|2025-10-02 10:20:00|9724.7|9719.7|9723.7|9718.7|9725.8|9720.8|9723.7|9718.7|18
1759400700000|2025-10-02 10:25:00|9723.5|9718.5|9723.8|9718.8|9724.7|9719.7|9723.4|9718.4|11
1759401000000|2025-10-02 10:30:00|9723.6|9718.6|9723.1|9718.1|9723.7|9718.7|9722.2|9717.2|15
1759401300000|2025-10-02 10:35:00|9723.3|9718.3|9724.8|9719.8|9725.4|9720.4|9722.7|9717.7|13
1759401600000|2025-10-02 10:40:00|9725|9720|9726.4|9721.4|9727.2|9722.2|9724.4|9719.4|36
1759401900000|2025-10-02 10:45:00|9726.2|9721.2|9723.9|9718.9|9726.2|9721.2|9723.7|9718.7|37
1759402200000|2025-10-02 10:50:00|9723.7|9718.7|9722.5|9717.5|9724.9|9719.9|9722.5|9717.5|51
1759402500000|2025-10-02 10:55:00|9722.4|9717.4|9723.3|9718.3|9723.5|9718.5|9721.9|9716.9|37
1759402800000|2025-10-02 11:00:00|9723.1|9718.1|9724.8|9719.8|9725.2|9720.2|9722.8|9717.8|30
1759403100000|2025-10-02 11:05:00|9725|9720|9727.2|9722.2|9727.6|9722.6|9724.4|9719.4|8
1759403400000|2025-10-02 11:10:00|9726.8|9721.8|9724.9|9719.9|9726.8|9721.8|9724.5|9719.5|19
1759403700000|2025-10-02 11:15:00|9725.1|9720.1|9724.8|9719.8|9725.7|9720.7|9724|9719|16
1759404000000|2025-10-02 11:20:00|9725|9720|9725.2|9720.2|9725.2|9720.2|9724|9719|19
1759404300000|2025-10-02 11:25:00|9725.4|9720.4|9725.8|9720.8|9726.7|9721.7|9725.3|9720.3|14
1759404600000|2025-10-02 11:30:00|9726|9721|9726|9721|9727.2|9722.2|9724.8|9719.8|16
1759404900000|2025-10-02 11:35:00|9726.2|9721.2|9724|9719|9726.2|9721.2|9721.8|9716.8|24
1759405200000|2025-10-02 11:40:00|9723.8|9718.8|9724.7|9719.7|9726.4|9721.4|9723.8|9718.8|14
1759405500000|2025-10-02 11:45:00|9724.9|9719.9|9727.3|9722.3|9727.7|9722.7|9724.2|9719.2|35
1759405800000|2025-10-02 11:50:00|9727.1|9722.1|9727.6|9722.6|9728.1|9723.1|9725.4|9720.4|38
1759406100000|2025-10-02 11:55:00|9727.4|9722.4|9726.8|9721.8|9728.1|9723.1|9725.9|9720.9|47
1759406400000|2025-10-02 12:00:00|9726.6|9721.6|9722.2|9717.2|9726.8|9721.8|9721.8|9716.8|97
1759406700000|2025-10-02 12:05:00|9722|9717|9725.1|9720.1|9726.5|9721.5|9721.8|9716.8|68
1759407000000|2025-10-02 12:10:00|9724.9|9719.9|9723.7|9718.7|9725.7|9720.7|9723.3|9718.3|148
1759407300000|2025-10-02 12:15:00|9723.5|9718.5|9725.7|9720.7|9726.1|9721.1|9723.3|9718.3|83
1759407600000|2025-10-02 12:20:00|9725.5|9720.5|9727.2|9722.2|9727.4|9722.4|9725.5|9720.5|66
1759407900000|2025-10-02 12:25:00|9727.4|9722.4|9730|9725|9730.1|9725.1|9727.2|9722.2|85
1759408200000|2025-10-02 12:30:00|9729.9|9724.9|9730.6|9725.6|9731|9726|9729.5|9724.5|96
1759408500000|2025-10-02 12:35:00|9730.8|9725.8|9731.6|9726.6|9732|9727|9730.7|9725.7|61
1759408800000|2025-10-02 12:40:00|9731.8|9726.8|9736.3|9731.3|9738|9733|9731.2|9726.2|114
1759409100000|2025-10-02 12:45:00|9736|9731|9737.1|9732.1|9737.1|9732.1|9735.1|9730.1|137
1759409400000|2025-10-02 12:50:00|9737.3|9732.3|9737.9|9732.9|9738.2|9733.2|9735.3|9730.3|171
1759409700000|2025-10-02 12:55:00|9738.1|9733.1|9738.8|9733.8|9740.8|9735.8|9737.8|9732.8|125
1759410000000|2025-10-02 13:00:00|9738.3|9733.3|9736.8|9731.8|9739.5|9734.5|9736.7|9731.7|94
1759410300000|2025-10-02 13:05:00|9736.7|9731.7|9735.3|9730.3|9737.5|9732.5|9735.3|9730.3|139
1759410600000|2025-10-02 13:10:00|9735.5|9730.5|9738.5|9733.5|9738.5|9733.5|9735.5|9730.5|46
1759410900000|2025-10-02 13:15:00|9738.7|9733.7|9737.7|9732.7|9742|9737|9737.7|9732.7|96
1759411200000|2025-10-02 13:20:00|9737.5|9732.5|9738.6|9733.6|9739.5|9734.5|9737.3|9732.3|62
1759411500000|2025-10-02 13:25:00|9738.4|9733.4|9737.1|9732.1|9738.8|9733.8|9736.5|9731.5|24
1759411800000|2025-10-02 13:30:00|9737.3|9732.3|9737.8|9732.8|9738.2|9733.2|9734.8|9729.8|86
1759412100000|2025-10-02 13:35:00|9737.6|9732.6|9744|9739|9744|9739|9737.6|9732.6|113
1759412400000|2025-10-02 13:40:00|9743.8|9738.8|9749|9744|9749.9|9744.9|9743.8|9738.8|283
1759412700000|2025-10-02 13:45:00|9749.2|9744.2|9750.9|9745.9|9750.9|9745.9|9746|9741|90
1759413000000|2025-10-02 13:50:00|9751|9746|9752.7|9747.7|9756.5|9751.5|9750.3|9745.3|185
1759413300000|2025-10-02 13:55:00|9752.9|9747.9|9751.5|9746.5|9753.4|9748.4|9750.2|9745.2|127
1759413600000|2025-10-02 14:00:00|9751.7|9746.7|9757.2|9752.2|9757.8|9752.8|9751.7|9746.7|105
1759413900000|2025-10-02 14:05:00|9757.4|9752.4|9756.5|9751.5|9759|9754|9754.9|9749.9|110
1759414200000|2025-10-02 14:10:00|9757|9752|9757.7|9752.7|9762.9|9757.9|9756.6|9751.6|135
1759414500000|2025-10-02 14:15:00|9757.5|9752.5|9759|9754|9760.4|9755.4|9756.7|9751.7|98
1759414800000|2025-10-02 14:20:00|9759.4|9754.4|9758.9|9753.9|9761.9|9756.9|9758.2|9753.2|191
1759415100000|2025-10-02 14:25:00|9758.8|9753.8|9755.6|9750.6|9759.2|9754.2|9754.4|9749.4|149
1759415400000|2025-10-02 14:30:00|9755.4|9750.4|9758|9753|9758|9753|9754.8|9749.8|151
1759415700000|2025-10-02 14:35:00|9758.3|9753.3|9758.1|9753.1|9759.1|9754.1|9755.3|9750.3|129
1759416000000|2025-10-02 14:40:00|9757.9|9752.9|9760.4|9755.4|9760.6|9755.6|9756.6|9751.6|72
1759416300000|2025-10-02 14:45:00|9760.2|9755.2|9761.4|9756.4|9763|9758|9759.8|9754.8|79
1759416600000|2025-10-02 14:50:00|9761.6|9756.6|9762.5|9757.5|9762.5|9757.5|9758.4|9753.4|90
1759416900000|2025-10-02 14:55:00|9762.8|9757.8|9759.3|9754.3|9764.7|9759.7|9758.3|9753.3|204
1759417200000|2025-10-02 15:00:00|9759.5|9754.5|9763.8|9758.8|9764.2|9759.2|9759.3|9754.3|103
1759417500000|2025-10-02 15:05:00|9763.6|9758.6|9762.6|9757.6|9765.1|9760.1|9761.4|9756.4|131
1759417800000|2025-10-02 15:10:00|9762.7|9757.7|9767.7|9762.7|9768|9763|9760.9|9755.9|80
1759418100000|2025-10-02 15:15:00|9767.9|9762.9|9771.1|9766.1|9773.5|9768.5|9767.7|9762.7|234
1759418400000|2025-10-02 15:20:00|9770.9|9765.9|9767.3|9762.3|9772.1|9767.1|9766.7|9761.7|70
1759418700000|2025-10-02 15:25:00|9767.1|9762.1|9770.3|9765.3|9770.5|9765.5|9766.8|9761.8|97
1759419000000|2025-10-02 15:30:00|9770.5|9765.5|9770.9|9765.9|9771.6|9766.6|9770.1|9765.1|100
1759419300000|2025-10-02 15:35:00|9770.7|9765.7|9776.1|9771.1|9776.5|9771.5|9770.4|9765.4|199
1759419600000|2025-10-02 15:40:00|9776.3|9771.3|9773.1|9768.1|9777.1|9772.1|9771.6|9766.6|83
1759419900000|2025-10-02 15:45:00|9772.9|9767.9|9775.1|9770.1|9775.1|9770.1|9772.5|9767.5|85
1759420200000|2025-10-02 15:50:00|9775.2|9770.2|9774.3|9769.3|9778.6|9773.6|9774.3|9769.3|110
1759420500000|2025-10-02 15:55:00|9774.1|9769.1|9768.7|9763.7|9774.3|9769.3|9767.9|9762.9|257
1759420800000|2025-10-02 16:00:00|9768.9|9763.9|9767.3|9762.3|9769.9|9764.9|9766.9|9761.9|118
1759421100000|2025-10-02 16:05:00|9767.5|9762.5|9764.8|9759.8|9768.5|9763.5|9764.4|9759.4|60
1759421400000|2025-10-02 16:10:00|9765|9760|9763.7|9758.7|9765.1|9760.1|9762.1|9757.1|95
1759421700000|2025-10-02 16:15:00|9763.5|9758.5|9761.2|9756.2|9764.1|9759.1|9760.6|9755.6|91
1759422000000|2025-10-02 16:20:00|9761.4|9756.4|9762.9|9757.9|9763.5|9758.5|9761|9756|71
1759422300000|2025-10-02 16:25:00|9762.7|9757.7|9760.7|9755.7|9763.1|9758.1|9760.3|9755.3|21
1759422600000|2025-10-02 16:30:00|9760.9|9755.9|9758.8|9753.8|9761.3|9756.3|9758.8|9753.8|27
1759422900000|2025-10-02 16:35:00|9759|9754|9758.7|9753.7|9759.9|9754.9|9758.3|9753.3|21
1759423200000|2025-10-02 16:40:00|9758.9|9753.9|9759.7|9754.7|9760.5|9755.5|9758.7|9753.7|16
1759423500000|2025-10-02 16:45:00|9759.5|9754.5|9759.4|9754.4|9760.5|9755.5|9759|9754|45
1759423800000|2025-10-02 16:50:00|9759.2|9754.2|9758|9753|9759.4|9754.4|9757.4|9752.4|16
1759424100000|2025-10-02 16:55:00|9757.8|9752.8|9755.5|9750.5|9758|9753|9755.5|9750.5|96
1759424400000|2025-10-02 17:00:00|9755.7|9750.7|9755.2|9750.2|9756.9|9751.9|9754.8|9749.8|76
1759424700000|2025-10-02 17:05:00|9755|9750|9753.9|9748.9|9755.3|9750.3|9752.5|9747.5|53
1759425000000|2025-10-02 17:10:00|9754.1|9749.1|9755|9750|9755|9750|9753|9748|119
1759425300000|2025-10-02 17:15:00|9754.8|9749.8|9753.3|9748.3|9755.2|9750.2|9753.3|9748.3|42
1759425600000|2025-10-02 17:20:00|9752.9|9747.9|9751.3|9746.3|9752.9|9747.9|9750.9|9745.9|48
1759425900000|2025-10-02 17:25:00|9751.7|9746.7|9753.1|9748.1|9753.5|9748.5|9751.7|9746.7|103
1759426200000|2025-10-02 17:30:00|9753.3|9748.3|9753.2|9748.2|9755.6|9750.6|9752.8|9747.8|51
1759426500000|2025-10-02 17:35:00|9753|9748|9753.9|9748.9|9755.3|9750.3|9752.3|9747.3|34
1759426800000|2025-10-02 17:40:00|9753.7|9748.7|9754.5|9749.5|9755|9750|9753.3|9748.3|14
1759427100000|2025-10-02 17:45:00|9754.3|9749.3|9752.7|9747.7|9754.7|9749.7|9752.3|9747.3|25
1759427400000|2025-10-02 17:50:00|9752.9|9747.9|9753.3|9748.3|9753.5|9748.5|9752.5|9747.5|55
1759427700000|2025-10-02 17:55:00|9753.5|9748.5|9755.8|9750.8|9756|9751|9753.3|9748.3|31
1759428000000|2025-10-02 18:00:00|9756|9751|9753.8|9748.8|9756.5|9751.5|9753.6|9748.6|34
1759428300000|2025-10-02 18:05:00|9753.6|9748.6|9754.4|9749.4|9755.4|9750.4|9753.6|9748.6|26
1759428600000|2025-10-02 18:10:00|9754.2|9749.2|9753.4|9748.4|9755|9750|9752.8|9747.8|15
1759428900000|2025-10-02 18:15:00|9753.6|9748.6|9752.6|9747.6|9753.6|9748.6|9751.8|9746.8|18
1759429200000|2025-10-02 18:20:00|9752.4|9747.4|9752.8|9747.8|9753|9748|9752|9747|30
1759429500000|2025-10-02 18:25:00|9752.6|9747.6|9752.1|9747.1|9753.6|9748.6|9751.9|9746.9|11
1759429800000|2025-10-02 18:30:00|9752.3|9747.3|9751.4|9746.4|9752.9|9747.9|9751.4|9746.4|43
1759430100000|2025-10-02 18:35:00|9751.6|9746.6|9750.8|9745.8|9751.8|9746.8|9750.8|9745.8|22
1759430400000|2025-10-02 18:40:00|9751.2|9746.2|9752.1|9747.1|9752.1|9747.1|9750.8|9745.8|61
1759430700000|2025-10-02 18:45:00|9752.2|9747.2|9751.3|9746.3|9752.2|9747.2|9750.8|9745.8|29
1759431000000|2025-10-02 18:50:00|9751.1|9746.1|9750.4|9745.4|9751.5|9746.5|9750.4|9745.4|54
1759431300000|2025-10-02 18:55:00|9750.8|9745.8|9750.7|9745.7|9751.4|9746.4|9749.4|9744.4|237
1759431600000|2025-10-02 19:00:00|9750.5|9745.5|9748.7|9743.7|9750.5|9745.5|9748.5|9743.5|72
1759431900000|2025-10-02 19:05:00|9748.5|9743.5|9747|9742|9748.7|9743.7|9746.8|9741.8|15
1759432200000|2025-10-02 19:10:00|9747.2|9742.2|9747.8|9742.8|9748|9743|9747|9742|15
1759432500000|2025-10-02 19:15:00|9747.6|9742.6|9748|9743|9748|9743|9747.6|9742.6|10
1759432800000|2025-10-02 19:20:00|9748.3|9743.3|9748.3|9743.3|9748.5|9743.5|9747.7|9742.7|12
1759433100000|2025-10-02 19:25:00|9748.1|9743.1|9748.6|9743.6|9749|9744|9747.7|9742.7|6
1759433400000|2025-10-02 19:30:00|9749|9744|9749.2|9744.2|9749.8|9744.8|9748.8|9743.8|13
1759433700000|2025-10-02 19:35:00|9749.4|9744.4|9750.1|9745.1|9750.5|9745.5|9749.2|9744.2|15
1759434000000|2025-10-02 19:40:00|9750.3|9745.3|9751.5|9746.5|9751.5|9746.5|9750.3|9745.3|114
1759434300000|2025-10-02 19:45:00|9751.7|9746.7|9752|9747|9752.4|9747.4|9751.5|9746.5|51
1759434600000|2025-10-02 19:50:00|9752.2|9747.2|9750.7|9745.7|9752.5|9747.5|9750.7|9745.7|22
1759434900000|2025-10-02 19:55:00|9750.5|9745.5|9752.1|9747.1|9752.5|9747.5|9750.2|9745.2|25
1759435200000|2025-10-02 20:00:00|9752.3|9747.3|9751.5|9746.5|9753.5|9748.5|9751.5|9746.5|13
1759435500000|2025-10-02 20:05:00|9751.3|9746.3|9750|9745|9751.3|9746.3|9748.8|9743.8|6
1759435800000|2025-10-02 20:10:00|9750.4|9745.4|9751.5|9746.5|9751.5|9746.5|9750.1|9745.1|6
1759436100000|2025-10-02 20:15:00|9751.7|9746.7|9753.3|9748.3|9753.3|9748.3|9751.7|9746.7|10
1759436400000|2025-10-02 20:20:00|9753.1|9748.1|9752.2|9747.2|9753.5|9748.5|9752.2|9747.2|6
1759436700000|2025-10-02 20:25:00|9752.5|9747.5|9753.1|9748.1|9753.1|9748.1|9752.3|9747.3|3
1759437000000|2025-10-02 20:30:00|9753.3|9748.3|9751.7|9746.7|9753.3|9748.3|9751.7|9746.7|8
1759437300000|2025-10-02 20:35:00|9751.9|9746.9|9751.9|9746.9|9751.9|9746.9|9751.5|9746.5|1
1759437600000|2025-10-02 20:40:00|9751.7|9746.7|9754.3|9749.3|9754.3|9749.3|9751.5|9746.5|3
1759437900000|2025-10-02 20:45:00|9754.1|9749.1|9755.4|9750.4|9755.8|9750.8|9753.9|9748.9|7
1759438200000|2025-10-02 20:50:00|9755.2|9750.2|9754.8|9749.8|9756|9751|9754.8|9749.8|20
1759438500000|2025-10-02 20:55:00|9755|9750|9755.2|9750.2|9755.2|9750.2|9754.3|9749.3|19
1759449600000|2025-10-03 00:00:00|9748.6|9743.6|9752.3|9747.3|9752.5|9747.5|9748.6|9743.6|19
1759449900000|2025-10-03 00:05:00|9752.1|9747.1|9751.9|9746.9|9753.1|9748.1|9751.7|9746.7|3
1759450200000|2025-10-03 00:10:00|9752.1|9747.1|9750.9|9745.9|9752.3|9747.3|9750.7|9745.7|8
1759450500000|2025-10-03 00:15:00|9750.7|9745.7|9752.1|9747.1|9752.7|9747.7|9750.7|9745.7|1
1759450800000|2025-10-03 00:20:00|9751.9|9746.9|9752|9747|9752.5|9747.5|9751.7|9746.7|1
1759451100000|2025-10-03 00:25:00|9751.6|9746.6|9751.8|9746.8|9752.2|9747.2|9751|9746|3
1759451400000|2025-10-03 00:30:00|9752|9747|9753.3|9748.3|9753.5|9748.5|9751.8|9746.8|64
1759451700000|2025-10-03 00:35:00|9753.2|9748.2|9753.6|9748.6|9753.8|9748.8|9753|9748|6
1759452000000|2025-10-03 00:40:00|9753.5|9748.5|9753|9748|9754.2|9749.2|9752.8|9747.8|4
1759452300000|2025-10-03 00:45:00|9752.8|9747.8|9751.8|9746.8|9753|9748|9751.8|9746.8|14
1759452600000|2025-10-03 00:50:00|9752|9747|9750.7|9745.7|9752|9747|9750.7|9745.7|6
1759452900000|2025-10-03 00:55:00|9750.8|9745.8|9751.2|9746.2|9752|9747|9750.7|9745.7|8
1759453200000|2025-10-03 01:00:00|9751|9746|9750.2|9745.2|9751|9746|9749.5|9744.5|21
1759453500000|2025-10-03 01:05:00|9750|9745|9750.8|9745.8|9755.5|9750.5|9746.5|9741.5|115
1759453800000|2025-10-03 01:10:00|9751|9746|9753.7|9748.7|9755.8|9750.8|9750.8|9745.8|35
1759454100000|2025-10-03 01:15:00|9753.5|9748.5|9756.1|9751.1|9757|9752|9753.3|9748.3|41
1759454400000|2025-10-03 01:20:00|9756.3|9751.3|9756.7|9751.7|9757.7|9752.7|9755.3|9750.3|35
1759454700000|2025-10-03 01:25:00|9756.9|9751.9|9757.7|9752.7|9759|9754|9756.2|9751.2|10
1759455000000|2025-10-03 01:30:00|9757.5|9752.5|9758.3|9753.3|9758.7|9753.7|9757.2|9752.2|16
1759455300000|2025-10-03 01:35:00|9758.1|9753.1|9757.2|9752.2|9758.5|9753.5|9756.4|9751.4|31
1759455600000|2025-10-03 01:40:00|9757|9752|9755.1|9750.1|9757.4|9752.4|9754.7|9749.7|54
1759455900000|2025-10-03 01:45:00|9754.9|9749.9|9752.4|9747.4|9755.1|9750.1|9752.2|9747.2|3
1759456200000|2025-10-03 01:50:00|9752.2|9747.2|9750.2|9745.2|9752.4|9747.4|9749.7|9744.7|1
1759456500000|2025-10-03 01:55:00|9750.4|9745.4|9751|9746|9752|9747|9750.2|9745.2|18
1759456800000|2025-10-03 02:00:00|9751.2|9746.2|9752.5|9747.5|9752.5|9747.5|9750.7|9745.7|5
1759457100000|2025-10-03 02:05:00|9752.3|9747.3|9754|9749|9754.4|9749.4|9752.2|9747.2|6
1759457400000|2025-10-03 02:10:00|9753.8|9748.8|9753.8|9748.8|9754.5|9749.5|9753.8|9748.8|1
1759457700000|2025-10-03 02:15:00|9754|9749|9753|9748|9754.4|9749.4|9752.8|9747.8|1
1759458000000|2025-10-03 02:20:00|9752.8|9747.8|9755.2|9750.2|9756|9751|9752.8|9747.8|7
1759458300000|2025-10-03 02:25:00|9755|9750|9755.2|9750.2|9756|9751|9755|9750|5
1759458600000|2025-10-03 02:30:00|9755.4|9750.4|9756|9751|9756.7|9751.7|9754.6|9749.6|10
1759458900000|2025-10-03 02:35:00|9756.2|9751.2|9756.2|9751.2|9757.4|9752.4|9756|9751|9
1759459200000|2025-10-03 02:40:00|9756|9751|9753.4|9748.4|9756.2|9751.2|9753.4|9748.4|25
1759459500000|2025-10-03 02:45:00|9753.2|9748.2|9753.9|9748.9|9754.2|9749.2|9753.2|9748.2|21
1759459800000|2025-10-03 02:50:00|9754|9749|9754.9|9749.9|9755.4|9750.4|9754|9749|13
1759460100000|2025-10-03 02:55:00|9755|9750|9754.6|9749.6|9755.2|9750.2|9754.2|9749.2|29
1759460400000|2025-10-03 03:00:00|9754.8|9749.8|9754.5|9749.5|9755.4|9750.4|9754.2|9749.2|2
1759460700000|2025-10-03 03:05:00|9754.7|9749.7|9755.7|9750.7|9755.8|9750.8|9754.5|9749.5|0
1759461000000|2025-10-03 03:10:00|9755.8|9750.8|9757.2|9752.2|9757.7|9752.7|9755.6|9750.6|16
1759461300000|2025-10-03 03:15:00|9757.4|9752.4|9758|9753|9758.2|9753.2|9756.8|9751.8|3
1759461600000|2025-10-03 03:20:00|9758.2|9753.2|9758|9753|9758.4|9753.4|9757.5|9752.5|2
1759461900000|2025-10-03 03:25:00|9757.8|9752.8|9758.2|9753.2|9758.4|9753.4|9757.4|9752.4|3
1759462200000|2025-10-03 03:30:00|9758.4|9753.4|9757.5|9752.5|9758.6|9753.6|9757.3|9752.3|2
1759462500000|2025-10-03 03:35:00|9757.7|9752.7|9756.1|9751.1|9757.9|9752.9|9755.7|9750.7|0
1759462800000|2025-10-03 03:40:00|9756.3|9751.3|9755.7|9750.7|9756.5|9751.5|9755.3|9750.3|4
1759463100000|2025-10-03 03:45:00|9755.9|9750.9|9755.3|9750.3|9755.9|9750.9|9754.9|9749.9|4
1759463400000|2025-10-03 03:50:00|9755.5|9750.5|9754.5|9749.5|9755.5|9750.5|9754.1|9749.1|2
1759463700000|2025-10-03 03:55:00|9754.3|9749.3|9753|9748|9754.5|9749.5|9752.6|9747.6|1
1759464000000|2025-10-03 04:00:00|9753.2|9748.2|9752.1|9747.1|9753.2|9748.2|9752.1|9747.1|1
1759464300000|2025-10-03 04:05:00|9751.9|9746.9|9752.4|9747.4|9752.4|9747.4|9751.6|9746.6|7
1759464600000|2025-10-03 04:10:00|9752.6|9747.6|9753.7|9748.7|9754.3|9749.3|9752.6|9747.6|24
1759464900000|2025-10-03 04:15:00|9753.9|9748.9|9754.6|9749.6|9754.6|9749.6|9753.5|9748.5|6
1759465200000|2025-10-03 04:20:00|9754.9|9749.9|9754.9|9749.9|9754.9|9749.9|9754.5|9749.5|2
1759465500000|2025-10-03 04:25:00|9754.7|9749.7|9754.7|9749.7|9754.9|9749.9|9754.3|9749.3|11
1759465800000|2025-10-03 04:30:00|9754.9|9749.9|9757.1|9752.1|9757.1|9752.1|9754.5|9749.5|5
1759466100000|2025-10-03 04:35:00|9756.9|9751.9|9757|9752|9757.4|9752.4|9756.6|9751.6|9
1759466400000|2025-10-03 04:40:00|9756.8|9751.8|9756.4|9751.4|9757.8|9752.8|9756.2|9751.2|6
1759466700000|2025-10-03 04:45:00|9756.2|9751.2|9756.7|9751.7|9756.9|9751.9|9756.1|9751.1|0
1759467000000|2025-10-03 04:50:00|9756.9|9751.9|9757.8|9752.8|9758.4|9753.4|9756.7|9751.7|6
1759467300000|2025-10-03 04:55:00|9757.6|9752.6|9758.7|9753.7|9758.9|9753.9|9757.4|9752.4|0
1759467600000|2025-10-03 05:00:00|9758.9|9753.9|9759.4|9754.4|9760.2|9755.2|9758.7|9753.7|9
1759467900000|2025-10-03 05:05:00|9759.6|9754.6|9757.9|9752.9|9760.4|9755.4|9757.1|9752.1|31
1759468200000|2025-10-03 05:10:00|9758.1|9753.1|9757.3|9752.3|9758.8|9753.8|9756.9|9751.9|19
1759468500000|2025-10-03 05:15:00|9757.1|9752.1|9757.1|9752.1|9758.4|9753.4|9756.5|9751.5|26
1759468800000|2025-10-03 05:20:00|9757.3|9752.3|9759.5|9754.5|9759.9|9754.9|9757.1|9752.1|27
1759469100000|2025-10-03 05:25:00|9759.7|9754.7|9759.5|9754.5|9759.9|9754.9|9758.9|9753.9|15
1759469400000|2025-10-03 05:30:00|9759.7|9754.7|9758.9|9753.9|9759.9|9754.9|9758.7|9753.7|8
1759469700000|2025-10-03 05:35:00|9759.1|9754.1|9757.9|9752.9|9759.7|9754.7|9757.5|9752.5|15
1759470000000|2025-10-03 05:40:00|9758.1|9753.1|9759.3|9754.3|9759.7|9754.7|9758.1|9753.1|11
1759470300000|2025-10-03 05:45:00|9759.1|9754.1|9758.1|9753.1|9759.7|9754.7|9758.1|9753.1|18
1759470600000|2025-10-03 05:50:00|9758.3|9753.3|9757.5|9752.5|9758.5|9753.5|9756.3|9751.3|27
1759470900000|2025-10-03 05:55:00|9757.6|9752.6|9760.2|9755.2|9761.3|9756.3|9757.6|9752.6|15
1759471200000|2025-10-03 06:00:00|9760.4|9755.4|9759.1|9754.1|9760.8|9755.8|9758.9|9753.9|8
1759471500000|2025-10-03 06:05:00|9759.3|9754.3|9754.9|9749.9|9759.5|9754.5|9754.1|9749.1|28
1759471800000|2025-10-03 06:10:00|9754.7|9749.7|9754.9|9749.9|9755.5|9750.5|9754.4|9749.4|14
1759472100000|2025-10-03 06:15:00|9754.6|9749.6|9752.7|9747.7|9754.9|9749.9|9752.2|9747.2|24
1759472400000|2025-10-03 06:20:00|9752.9|9747.9|9754.4|9749.4|9754.6|9749.6|9752.1|9747.1|44
1759472700000|2025-10-03 06:25:00|9754.6|9749.6|9755.8|9750.8|9756.4|9751.4|9754.4|9749.4|20
1759473000000|2025-10-03 06:30:00|9755.6|9750.6|9752.8|9747.8|9755.6|9750.6|9750.6|9745.6|66
1759473300000|2025-10-03 06:35:00|9753|9748|9752.3|9747.3|9753|9748|9750.9|9745.9|12
1759473600000|2025-10-03 06:40:00|9752.6|9747.6|9752.7|9747.7|9753.8|9748.8|9751.3|9746.3|25
1759473900000|2025-10-03 06:45:00|9752.5|9747.5|9756.7|9751.7|9756.9|9751.9|9752.2|9747.2|26
1759474200000|2025-10-03 06:50:00|9756.5|9751.5|9756.9|9751.9|9757.6|9752.6|9756.1|9751.1|30
1759474500000|2025-10-03 06:55:00|9757.1|9752.1|9756.9|9751.9|9758.3|9753.3|9756.3|9751.3|32
1759474800000|2025-10-03 07:00:00|9756.5|9751.5|9755.4|9750.4|9756.5|9751.5|9753|9748|32
1759475100000|2025-10-03 07:05:00|9755.2|9750.2|9756|9751|9756.9|9751.9|9754.3|9749.3|32
1759475400000|2025-10-03 07:10:00|9756.2|9751.2|9754.8|9749.8|9756.2|9751.2|9754|9749|12
1759475700000|2025-10-03 07:15:00|9755.2|9750.2|9755.2|9750.2|9755.8|9750.8|9753.9|9748.9|11
1759476000000|2025-10-03 07:20:00|9755.4|9750.4|9752.8|9747.8|9755.4|9750.4|9752.6|9747.6|17
1759476300000|2025-10-03 07:25:00|9753|9748|9751.7|9746.7|9753|9748|9751|9746|47
1759476600000|2025-10-03 07:30:00|9751.9|9746.9|9748.9|9743.9|9751.9|9746.9|9748.5|9743.5|33
1759476900000|2025-10-03 07:35:00|9748.5|9743.5|9747.1|9742.1|9748.9|9743.9|9747.1|9742.1|48
1759477200000|2025-10-03 07:40:00|9747.3|9742.3|9747|9742|9747.6|9742.6|9745.1|9740.1|28
1759477500000|2025-10-03 07:45:00|9747.2|9742.2|9749|9744|9749.2|9744.2|9746.4|9741.4|15
1759477800000|2025-10-03 07:50:00|9749.2|9744.2|9747.4|9742.4|9749.2|9744.2|9746.9|9741.9|9
1759478100000|2025-10-03 07:55:00|9747.6|9742.6|9745.4|9740.4|9748.2|9743.2|9745.2|9740.2|29
1759478400000|2025-10-03 08:00:00|9745|9740|9743|9738|9746.1|9741.1|9742.4|9737.4|54
1759478700000|2025-10-03 08:05:00|9743.2|9738.2|9744.4|9739.4|9744.7|9739.7|9742.4|9737.4|17
1759479000000|2025-10-03 08:10:00|9744|9739|9743.5|9738.5|9744.9|9739.9|9742.4|9737.4|22
1759479300000|2025-10-03 08:15:00|9743.3|9738.3|9743.8|9738.8|9744.2|9739.2|9742.7|9737.7|6
1759479600000|2025-10-03 08:20:00|9744|9739|9743.5|9738.5|9745.4|9740.4|9743|9738|21
1759479900000|2025-10-03 08:25:00|9743.7|9738.7|9743.4|9738.4|9744.4|9739.4|9742.7|9737.7|37
1759480200000|2025-10-03 08:30:00|9743.7|9738.7|9742.9|9737.9|9744.7|9739.7|9742.2|9737.2|58
1759480500000|2025-10-03 08:35:00|9743|9738|9742.5|9737.5|9743.6|9738.6|9741.9|9736.9|12
1759480800000|2025-10-03 08:40:00|9742.7|9737.7|9741.6|9736.6|9743.1|9738.1|9741.4|9736.4|33
1759481100000|2025-10-03 08:45:00|9741.9|9736.9|9743.6|9738.6|9744.4|9739.4|9741.6|9736.6|32
1759481400000|2025-10-03 08:50:00|9743.8|9738.8|9739.2|9734.2|9743.8|9738.8|9739.2|9734.2|32
1759481700000|2025-10-03 08:55:00|9739.1|9734.1|9740.4|9735.4|9740.4|9735.4|9737.2|9732.2|25
1759482000000|2025-10-03 09:00:00|9740.5|9735.5|9745.3|9740.3|9745.5|9740.5|9740.4|9735.4|35
1759482300000|2025-10-03 09:05:00|9745.1|9740.1|9745.6|9740.6|9745.6|9740.6|9744|9739|16
1759482600000|2025-10-03 09:10:00|9745.4|9740.4|9745.6|9740.6|9746.7|9741.7|9744.9|9739.9|21
1759482900000|2025-10-03 09:15:00|9745.4|9740.4|9746.2|9741.2|9746.4|9741.4|9745.4|9740.4|18
1759483200000|2025-10-03 09:20:00|9746|9741|9746.6|9741.6|9747.6|9742.6|9745.6|9740.6|12
1759483500000|2025-10-03 09:25:00|9746.8|9741.8|9745.6|9740.6|9747.2|9742.2|9745.4|9740.4|5
1759483800000|2025-10-03 09:30:00|9745.4|9740.4|9743.4|9738.4|9746|9741|9743.4|9738.4|14
1759484100000|2025-10-03 09:35:00|9743.6|9738.6|9742.6|9737.6|9743.8|9738.8|9742.4|9737.4|31
1759484400000|2025-10-03 09:40:00|9742.8|9737.8|9743|9738|9743.1|9738.1|9742.1|9737.1|12
1759484700000|2025-10-03 09:45:00|9743.1|9738.1|9742.3|9737.3|9743.3|9738.3|9741.7|9736.7|33
1759485000000|2025-10-03 09:50:00|9742.5|9737.5|9743.3|9738.3|9743.3|9738.3|9742.1|9737.1|13
1759485300000|2025-10-03 09:55:00|9743.5|9738.5|9743.1|9738.1|9744.7|9739.7|9742.7|9737.7|23
1759485600000|2025-10-03 10:00:00|9742.9|9737.9|9744.4|9739.4|9744.6|9739.6|9742.2|9737.2|20
1759485900000|2025-10-03 10:05:00|9744.6|9739.6|9744.4|9739.4|9745.4|9740.4|9744.2|9739.2|21
1759486200000|2025-10-03 10:10:00|9744.2|9739.2|9743.8|9738.8|9744.4|9739.4|9743.2|9738.2|23
1759486500000|2025-10-03 10:15:00|9743.6|9738.6|9743.7|9738.7|9744.4|9739.4|9743.6|9738.6|13
1759486800000|2025-10-03 10:20:00|9743.9|9738.9|9744.4|9739.4|9744.4|9739.4|9743.7|9738.7|20
1759487100000|2025-10-03 10:25:00|9744.2|9739.2|9744.3|9739.3|9744.9|9739.9|9744.1|9739.1|8
1759487400000|2025-10-03 10:30:00|9744.1|9739.1|9744.5|9739.5|9744.7|9739.7|9743.7|9738.7|4
1759487700000|2025-10-03 10:35:00|9744.3|9739.3|9743.4|9738.4|9744.9|9739.9|9742.6|9737.6|39
1759488000000|2025-10-03 10:40:00|9743.2|9738.2|9743|9738|9743.4|9738.4|9741.4|9736.4|46
1759488300000|2025-10-03 10:45:00|9742.6|9737.6|9742.5|9737.5|9743.4|9738.4|9742.3|9737.3|22
1759488600000|2025-10-03 10:50:00|9742.7|9737.7|9744.5|9739.5|9744.7|9739.7|9741.7|9736.7|24
1759488900000|2025-10-03 10:55:00|9744.3|9739.3|9743.5|9738.5|9744.7|9739.7|9742.7|9737.7|25
1759489200000|2025-10-03 11:00:00|9743.3|9738.3|9744.3|9739.3|9744.9|9739.9|9743.1|9738.1|47
1759489500000|2025-10-03 11:05:00|9744.1|9739.1|9744.7|9739.7|9745.3|9740.3|9743.5|9738.5|38
1759489800000|2025-10-03 11:10:00|9744.9|9739.9|9744.9|9739.9|9747.1|9742.1|9744.7|9739.7|20
1759490100000|2025-10-03 11:15:00|9744.7|9739.7|9745.4|9740.4|9747.8|9742.8|9744.1|9739.1|51
1759490400000|2025-10-03 11:20:00|9745.6|9740.6|9745.1|9740.1|9746.4|9741.4|9745.1|9740.1|10
1759490700000|2025-10-03 11:25:00|9744.7|9739.7|9743.5|9738.5|9744.7|9739.7|9742.9|9737.9|36
1759491000000|2025-10-03 11:30:00|9743.7|9738.7|9741.8|9736.8|9743.9|9738.9|9741.6|9736.6|21
1759491300000|2025-10-03 11:35:00|9741.6|9736.6|9741|9736|9741.8|9736.8|9738.8|9733.8|40
1759491600000|2025-10-03 11:40:00|9741.2|9736.2|9739.5|9734.5|9741.2|9736.2|9739.3|9734.3|17
1759491900000|2025-10-03 11:45:00|9739.7|9734.7|9739.4|9734.4|9740.3|9735.3|9738.3|9733.3|18
1759492200000|2025-10-03 11:50:00|9739.6|9734.6|9740.6|9735.6|9740.8|9735.8|9739.4|9734.4|18
1759492500000|2025-10-03 11:55:00|9740.4|9735.4|9743.3|9738.3|9743.9|9738.9|9740.4|9735.4|22
1759492800000|2025-10-03 12:00:00|9743.1|9738.1|9743.8|9738.8|9744.6|9739.6|9741.1|9736.1|55
1759493100000|2025-10-03 12:05:00|9744|9739|9743.7|9738.7|9745.2|9740.2|9742.6|9737.6|80
1759493400000|2025-10-03 12:10:00|9743.9|9738.9|9744.2|9739.2|9745.6|9740.6|9743.3|9738.3|27
1759493700000|2025-10-03 12:15:00|9744|9739|9744|9739|9745.3|9740.3|9743.4|9738.4|26
1759494000000|2025-10-03 12:20:00|9743.8|9738.8|9740.2|9735.2|9745.4|9740.4|9739.7|9734.7|80
1759494300000|2025-10-03 12:25:00|9740.5|9735.5|9740.8|9735.8|9742.5|9737.5|9740.5|9735.5|160
1759494600000|2025-10-03 12:30:00|9740.6|9735.6|9744.1|9739.1|9744.9|9739.9|9740|9735|158
1759494900000|2025-10-03 12:35:00|9743.9|9738.9|9744.7|9739.7|9748.6|9743.6|9742.7|9737.7|137
1759495200000|2025-10-03 12:40:00|9744.3|9739.3|9743.8|9738.8|9745|9740|9742.7|9737.7|145
1759495500000|2025-10-03 12:45:00|9743.6|9738.6|9740.8|9735.8|9745.1|9740.1|9740.8|9735.8|102
1759495800000|2025-10-03 12:50:00|9741.2|9736.2|9738.1|9733.1|9741.4|9736.4|9738.1|9733.1|183
1759496100000|2025-10-03 12:55:00|9738.3|9733.3|9737.9|9732.9|9738.9|9733.9|9737.1|9732.1|73
1759496400000|2025-10-03 13:00:00|9737.5|9732.5|9739.9|9734.9|9740.9|9735.9|9737.1|9732.1|82
1759496700000|2025-10-03 13:05:00|9739.7|9734.7|9742|9737|9742.4|9737.4|9739.3|9734.3|45
1759497000000|2025-10-03 13:10:00|9742.4|9737.4|9742.6|9737.6|9743.7|9738.7|9742.1|9737.1|43
1759497300000|2025-10-03 13:15:00|9742.5|9737.5|9737.6|9732.6|9742.5|9737.5|9737.5|9732.5|64
1759497600000|2025-10-03 13:20:00|9737.7|9732.7|9739.5|9734.5|9740.1|9735.1|9736.5|9731.5|38
1759497900000|2025-10-03 13:25:00|9739.7|9734.7|9737.7|9732.7|9740.3|9735.3|9737.6|9732.6|61
1759498200000|2025-10-03 13:30:00|9737.9|9732.9|9737.6|9732.6|9740.5|9735.5|9737.3|9732.3|88
1759498500000|2025-10-03 13:35:00|9737.8|9732.8|9737.6|9732.6|9739.8|9734.8|9737.1|9732.1|59
1759498800000|2025-10-03 13:40:00|9737.4|9732.4|9735.8|9730.8|9738.9|9733.9|9735.6|9730.6|50
1759499100000|2025-10-03 13:45:00|9736|9731|9738.4|9733.4|9738.6|9733.6|9734.9|9729.9|81
1759499400000|2025-10-03 13:50:00|9738.6|9733.6|9740.5|9735.5|9741.6|9736.6|9738.4|9733.4|53
1759499700000|2025-10-03 13:55:00|9740.6|9735.6|9739.9|9734.9|9741.3|9736.3|9739.4|9734.4|61
1759500000000|2025-10-03 14:00:00|9739.8|9734.8|9734.7|9729.7|9741.2|9736.2|9729.6|9724.6|415
1759500300000|2025-10-03 14:05:00|9734.3|9729.3|9734.1|9729.1|9735.1|9730.1|9725.3|9720.3|241
1759500600000|2025-10-03 14:10:00|9733.6|9728.6|9737.1|9732.1|9737.6|9732.6|9729.7|9724.7|145
1759500900000|2025-10-03 14:15:00|9737.3|9732.3|9735|9730|9738.6|9733.6|9732.9|9727.9|142
1759501200000|2025-10-03 14:20:00|9735.2|9730.2|9735.1|9730.1|9737.4|9732.4|9733.1|9728.1|36
1759501500000|2025-10-03 14:25:00|9735.5|9730.5|9737.7|9732.7|9739.3|9734.3|9734.9|9729.9|42
1759501800000|2025-10-03 14:30:00|9737.9|9732.9|9737.1|9732.1|9739.2|9734.2|9736.6|9731.6|77
1759502100000|2025-10-03 14:35:00|9737.3|9732.3|9738.9|9733.9|9739.6|9734.6|9734.2|9729.2|67
1759502400000|2025-10-03 14:40:00|9739|9734|9739.9|9734.9|9742.4|9737.4|9739|9734|71
1759502700000|2025-10-03 14:45:00|9739.7|9734.7|9738|9733|9742.5|9737.5|9737.8|9732.8|79
1759503000000|2025-10-03 14:50:00|9737.7|9732.7|9737.4|9732.4|9739.5|9734.5|9736.2|9731.2|81
1759503300000|2025-10-03 14:55:00|9737.2|9732.2|9736.9|9731.9|9738.5|9733.5|9736|9731|80
1759503600000|2025-10-03 15:00:00|9737.1|9732.1|9738.5|9733.5|9740.3|9735.3|9736.9|9731.9|61
1759503900000|2025-10-03 15:05:00|9738.3|9733.3|9739.1|9734.1|9739.9|9734.9|9736.2|9731.2|30
1759504200000|2025-10-03 15:10:00|9739.3|9734.3|9737.5|9732.5|9739.9|9734.9|9737.1|9732.1|38
1759504500000|2025-10-03 15:15:00|9737.9|9732.9|9736.4|9731.4|9738.9|9733.9|9735.6|9730.6|20
1759504800000|2025-10-03 15:20:00|9736.6|9731.6|9734.8|9729.8|9737.8|9732.8|9734.6|9729.6|88
1759505100000|2025-10-03 15:25:00|9734.6|9729.6|9734.9|9729.9|9735.2|9730.2|9732.6|9727.6|42
1759505400000|2025-10-03 15:30:00|9735.1|9730.1|9734.7|9729.7|9735.9|9730.9|9733.8|9728.8|43
1759505700000|2025-10-03 15:35:00|9734.5|9729.5|9734.9|9729.9|9735.1|9730.1|9732.8|9727.8|47
1759506000000|2025-10-03 15:40:00|9735.1|9730.1|9733.6|9728.6|9736.3|9731.3|9732.3|9727.3|87
1759506300000|2025-10-03 15:45:00|9733.8|9728.8|9734.8|9729.8|9735.4|9730.4|9730.6|9725.6|66
1759506600000|2025-10-03 15:50:00|9734.6|9729.6|9731.5|9726.5|9734.6|9729.6|9731.5|9726.5|37
1759506900000|2025-10-03 15:55:00|9731.3|9726.3|9731.9|9726.9|9731.9|9726.9|9730.1|9725.1|34
1759507200000|2025-10-03 16:00:00|9731.5|9726.5|9731.8|9726.8|9732.1|9727.1|9730.6|9725.6|24
1759507500000|2025-10-03 16:05:00|9732|9727|9733.4|9728.4|9733.8|9728.8|9732|9727|34
1759507800000|2025-10-03 16:10:00|9733.2|9728.2|9733.9|9728.9|9735.6|9730.6|9732.4|9727.4|36
1759508100000|2025-10-03 16:15:00|9734.1|9729.1|9736.9|9731.9|9736.9|9731.9|9733.6|9728.6|29
1759508400000|2025-10-03 16:20:00|9737.1|9732.1|9737.1|9732.1|9738.2|9733.2|9736.7|9731.7|21
1759508700000|2025-10-03 16:25:00|9737|9732|9737.1|9732.1|9737.9|9732.9|9737|9732|31
1759509000000|2025-10-03 16:30:00|9737.3|9732.3|9737.1|9732.1|9738.3|9733.3|9737.1|9732.1|27
1759509300000|2025-10-03 16:35:00|9737.3|9732.3|9738.1|9733.1|9738.5|9733.5|9737.1|9732.1|41
1759509600000|2025-10-03 16:40:00|9738.3|9733.3|9738.7|9733.7|9738.9|9733.9|9737.1|9732.1|31
1759509900000|2025-10-03 16:45:00|9738.9|9733.9|9736.9|9731.9|9738.9|9733.9|9736.6|9731.6|7
1759510200000|2025-10-03 16:50:00|9737.1|9732.1|9737.1|9732.1|9738.1|9733.1|9737.1|9732.1|20
1759510500000|2025-10-03 16:55:00|9737.3|9732.3|9737.6|9732.6|9738.4|9733.4|9737.1|9732.1|6
1759510800000|2025-10-03 17:00:00|9737.5|9732.5|9737.1|9732.1|9738.9|9733.9|9736.6|9731.6|18
1759511100000|2025-10-03 17:05:00|9736.9|9731.9|9737.5|9732.5|9738.4|9733.4|9736.7|9731.7|35
1759511400000|2025-10-03 17:10:00|9737.7|9732.7|9736.5|9731.5|9738.4|9733.4|9736|9731|22
1759511700000|2025-10-03 17:15:00|9736.3|9731.3|9736.7|9731.7|9737.5|9732.5|9736|9731|19
1759512000000|2025-10-03 17:20:00|9737|9732|9736.5|9731.5|9737.4|9732.4|9736.1|9731.1|6
1759512300000|2025-10-03 17:25:00|9736.7|9731.7|9737.5|9732.5|9737.9|9732.9|9736.1|9731.1|15
1759512600000|2025-10-03 17:30:00|9737.1|9732.1|9736.8|9731.8|9737.9|9732.9|9736.6|9731.6|16
1759512900000|2025-10-03 17:35:00|9736.6|9731.6|9736|9731|9736.8|9731.8|9735.6|9730.6|16
1759513200000|2025-10-03 17:40:00|9736.2|9731.2|9736.5|9731.5|9737.8|9732.8|9736.2|9731.2|23
1759513500000|2025-10-03 17:45:00|9736.7|9731.7|9738|9733|9738|9733|9736.3|9731.3|8
1759513800000|2025-10-03 17:50:00|9737.8|9732.8|9743.3|9738.3|9743.8|9738.8|9737.5|9732.5|107
1759514100000|2025-10-03 17:55:00|9743.1|9738.1|9742.5|9737.5|9743.4|9738.4|9741|9736|71
1759514400000|2025-10-03 18:00:00|9742.7|9737.7|9743.5|9738.5|9744.3|9739.3|9742.1|9737.1|78
1759514700000|2025-10-03 18:05:00|9743.4|9738.4|9745|9740|9747.3|9742.3|9742.9|9737.9|71
1759515000000|2025-10-03 18:10:00|9744.9|9739.9|9743.4|9738.4|9744.9|9739.9|9742.8|9737.8|24
1759515300000|2025-10-03 18:15:00|9743.2|9738.2|9743.9|9738.9|9744.3|9739.3|9742.5|9737.5|61
1759515600000|2025-10-03 18:20:00|9744.1|9739.1|9742.4|9737.4|9744.5|9739.5|9742|9737|24
1759515900000|2025-10-03 18:25:00|9742.2|9737.2|9742.4|9737.4|9743.3|9738.3|9742|9737|10
1759516200000|2025-10-03 18:30:00|9742.8|9737.8|9741.5|9736.5|9742.8|9737.8|9741.5|9736.5|13
1759516500000|2025-10-03 18:35:00|9741.4|9736.4|9740.6|9735.6|9741.6|9736.6|9740.6|9735.6|9
1759516800000|2025-10-03 18:40:00|9740.4|9735.4|9739.4|9734.4|9740.9|9735.9|9739.2|9734.2|30
1759517100000|2025-10-03 18:45:00|9738.9|9733.9|9739.3|9734.3|9739.7|9734.7|9738.4|9733.4|21
1759517400000|2025-10-03 18:50:00|9739.5|9734.5|9738.9|9733.9|9740.3|9735.3|9738.9|9733.9|61
1759517700000|2025-10-03 18:55:00|9739.1|9734.1|9738|9733|9739.8|9734.8|9737.5|9732.5|118
1759518000000|2025-10-03 19:00:00|9738.2|9733.2|9738.7|9733.7|9739.4|9734.4|9736.5|9731.5|93
1759518300000|2025-10-03 19:05:00|9738.9|9733.9|9738.4|9733.4|9738.9|9733.9|9738|9733|20
1759518600000|2025-10-03 19:10:00|9738.2|9733.2|9737.7|9732.7|9738.4|9733.4|9737.5|9732.5|8
1759518900000|2025-10-03 19:15:00|9737.9|9732.9|9736.4|9731.4|9737.9|9732.9|9736.4|9731.4|22
1759519200000|2025-10-03 19:20:00|9736.7|9731.7|9737.3|9732.3|9737.3|9732.3|9736|9731|24
1759519500000|2025-10-03 19:25:00|9737.1|9732.1|9737.1|9732.1|9737.5|9732.5|9736.9|9731.9|12
1759519800000|2025-10-03 19:30:00|9737.3|9732.3|9736.9|9731.9|9737.3|9732.3|9736.9|9731.9|9
1759520100000|2025-10-03 19:35:00|9737.1|9732.1|9736.9|9731.9|9737.9|9732.9|9736.9|9731.9|16
1759520400000|2025-10-03 19:40:00|9737.1|9732.1|9736.4|9731.4|9737.2|9732.2|9736.4|9731.4|27
1759520700000|2025-10-03 19:45:00|9736.6|9731.6|9736.4|9731.4|9737.3|9732.3|9736.4|9731.4|19
1759521000000|2025-10-03 19:50:00|9736.5|9731.5|9737.3|9732.3|9737.3|9732.3|9736.5|9731.5|17
1759521300000|2025-10-03 19:55:00|9737.4|9732.4|9736.9|9731.9|9738.8|9733.8|9736.5|9731.5|86
1759521600000|2025-10-03 20:00:00|9736.7|9731.7|9735.4|9730.4|9736.9|9731.9|9734.5|9729.5|27
1759521900000|2025-10-03 20:05:00|9735.2|9730.2|9734.4|9729.4|9735.2|9730.2|9734|9729|3
1759522200000|2025-10-03 20:10:00|9734|9729|9736.6|9731.6|9736.6|9731.6|9734|9729|17
1759522500000|2025-10-03 20:15:00|9736.4|9731.4|9737.1|9732.1|9737.3|9732.3|9735.9|9730.9|0
1759522800000|2025-10-03 20:20:00|9736.9|9731.9|9736|9731|9737.5|9732.5|9736|9731|1
1759523100000|2025-10-03 20:25:00|9735.8|9730.8|9735.7|9730.7|9736.4|9731.4|9735.5|9730.5|13
1759523400000|2025-10-03 20:30:00|9735.9|9730.9|9737.2|9732.2|9737.2|9732.2|9735.9|9730.9|1
1759523700000|2025-10-03 20:35:00|9737.4|9732.4|9737.9|9732.9|9738.4|9733.4|9737.2|9732.2|4
1759524000000|2025-10-03 20:40:00|9738.1|9733.1|9737.9|9732.9|9738.6|9733.6|9737.7|9732.7|2
1759524300000|2025-10-03 20:45:00|9737.7|9732.7|9737.7|9732.7|9738.6|9733.6|9737.5|9732.5|3
1759524600000|2025-10-03 20:50:00|9737.9|9732.9|9737.9|9732.9|9738.8|9733.8|9737.7|9732.7|2
1759524900000|2025-10-03 20:55:00|9737.7|9732.7|9736|9731|9738.4|9733.4|9735.1|9730.1|21
1759701600000|2025-10-05 22:00:00|9762|9757|9768.9|9763.9|9770|9765|9761.3|9756.3|105
1759701900000|2025-10-05 22:05:00|9769.1|9764.1|9770.5|9765.5|9772.3|9767.3|9768.1|9763.1|42
1759702200000|2025-10-05 22:10:00|9770.7|9765.7|9771.3|9766.3|9772.7|9767.7|9770.5|9765.5|27
1759702500000|2025-10-05 22:15:00|9771.5|9766.5|9772.7|9767.7|9773.1|9768.1|9769.3|9764.3|19
1759702800000|2025-10-05 22:20:00|9773|9768|9771.4|9766.4|9773.3|9768.3|9771|9766|44
1759703100000|2025-10-05 22:25:00|9771.6|9766.6|9769.4|9764.4|9771.6|9766.6|9768.4|9763.4|17
1759703400000|2025-10-05 22:30:00|9769.6|9764.6|9771.6|9766.6|9772|9767|9768.4|9763.4|14
1759703700000|2025-10-05 22:35:00|9771.8|9766.8|9772.1|9767.1|9772.3|9767.3|9771|9766|1
1759704000000|2025-10-05 22:40:00|9771.9|9766.9|9771.2|9766.2|9772.4|9767.4|9771|9766|11
1759704300000|2025-10-05 22:45:00|9771.4|9766.4|9772.3|9767.3|9772.3|9767.3|9771.2|9766.2|0
1759704600000|2025-10-05 22:50:00|9772.1|9767.1|9772.6|9767.6|9773.1|9768.1|9771.6|9766.6|4
1759704900000|2025-10-05 22:55:00|9772.4|9767.4|9772.1|9767.1|9773.3|9768.3|9771.7|9766.7|1
1759705200000|2025-10-05 23:00:00|9771.9|9766.9|9775.3|9770.3|9776.2|9771.2|9771.5|9766.5|92
1759705500000|2025-10-05 23:05:00|9775.5|9770.5|9773.5|9768.5|9775.6|9770.6|9773.5|9768.5|60
1759705800000|2025-10-05 23:10:00|9773.7|9768.7|9773.5|9768.5|9775.1|9770.1|9773.5|9768.5|10
1759706100000|2025-10-05 23:15:00|9773.7|9768.7|9773.1|9768.1|9774.4|9769.4|9771.1|9766.1|39
1759706400000|2025-10-05 23:20:00|9773.2|9768.2|9774.2|9769.2|9776|9771|9773.2|9768.2|29
1759706700000|2025-10-05 23:25:00|9774.4|9769.4|9775.2|9770.2|9776.7|9771.7|9774.1|9769.1|60
1759707000000|2025-10-05 23:30:00|9775.4|9770.4|9777.6|9772.6|9778.4|9773.4|9775.4|9770.4|35
1759707300000|2025-10-05 23:35:00|9777.4|9772.4|9775.7|9770.7|9779.1|9774.1|9775.7|9770.7|0
1759707600000|2025-10-05 23:40:00|9775.9|9770.9|9776.5|9771.5|9778.1|9773.1|9775.7|9770.7|3
1759707900000|2025-10-05 23:45:00|9776.7|9771.7|9776.8|9771.8|9778.4|9773.4|9775.8|9770.8|33
1759708200000|2025-10-05 23:50:00|9777|9772|9776.5|9771.5|9778.4|9773.4|9776.3|9771.3|8
1759708500000|2025-10-05 23:55:00|9776.7|9771.7|9776.3|9771.3|9778|9773|9775.9|9770.9|9
1759708800000|2025-10-06 00:00:00|9776.1|9771.1|9773|9768|9777.9|9772.9|9772.6|9767.6|83
1759709100000|2025-10-06 00:05:00|9773.2|9768.2|9772.5|9767.5|9775.1|9770.1|9771.1|9766.1|40
1759709400000|2025-10-06 00:10:00|9772.7|9767.7|9776.5|9771.5|9777.5|9772.5|9772.5|9767.5|50
1759709700000|2025-10-06 00:15:00|9776.7|9771.7|9776.4|9771.4|9776.9|9771.9|9774.5|9769.5|48
1759710000000|2025-10-06 00:20:00|9776.6|9771.6|9775|9770|9778.2|9773.2|9775|9770|30
1759710300000|2025-10-06 00:25:00|9774.9|9769.9|9777.2|9772.2|9778|9773|9774.1|9769.1|25
1759710600000|2025-10-06 00:30:00|9777|9772|9776.9|9771.9|9777.6|9772.6|9775.8|9770.8|25
1759710900000|2025-10-06 00:35:00|9777.1|9772.1|9778.7|9773.7|9778.7|9773.7|9777.1|9772.1|8
1759711200000|2025-10-06 00:40:00|9779.3|9774.3|9778.8|9773.8|9779.4|9774.4|9777.5|9772.5|39
1759711500000|2025-10-06 00:45:00|9778.7|9773.7|9775.4|9770.4|9778.7|9773.7|9774.2|9769.2|63
1759711800000|2025-10-06 00:50:00|9775.7|9770.7|9775|9770|9776.1|9771.1|9772.3|9767.3|39
1759712100000|2025-10-06 00:55:00|9775.2|9770.2|9773.5|9768.5|9775.7|9770.7|9773.3|9768.3|53
1759712400000|2025-10-06 01:00:00|9773.3|9768.3|9775.8|9770.8|9776|9771|9772.6|9767.6|82
1759712700000|2025-10-06 01:05:00|9775.6|9770.6|9773|9768|9775.8|9770.8|9772.6|9767.6|71
1759713000000|2025-10-06 01:10:00|9773.2|9768.2|9772.8|9767.8|9773.2|9768.2|9772.1|9767.1|51
1759713300000|2025-10-06 01:15:00|9773|9768|9773.7|9768.7|9773.7|9768.7|9771|9766|25
1759713600000|2025-10-06 01:20:00|9773.9|9768.9|9775.8|9770.8|9775.8|9770.8|9773.5|9768.5|10
1759713900000|2025-10-06 01:25:00|9776|9771|9777|9772|9778.2|9773.2|9775.7|9770.7|12
1759714200000|2025-10-06 01:30:00|9777.2|9772.2|9772.4|9767.4|9777.4|9772.4|9771.5|9766.5|3
1759714500000|2025-10-06 01:35:00|9772.2|9767.2|9772.1|9767.1|9774|9769|9771.8|9766.8|5
1759714800000|2025-10-06 01:40:00|9772.2|9767.2|9772.5|9767.5|9773.3|9768.3|9770.8|9765.8|8
1759715100000|2025-10-06 01:45:00|9772.3|9767.3|9770|9765|9772.7|9767.7|9769.8|9764.8|5
1759715400000|2025-10-06 01:50:00|9770.2|9765.2|9768.3|9763.3|9770.4|9765.4|9768.3|9763.3|15
1759715700000|2025-10-06 01:55:00|9768.5|9763.5|9768.5|9763.5|9769.5|9764.5|9768.1|9763.1|57
1759716000000|2025-10-06 02:00:00|9768.3|9763.3|9766.5|9761.5|9768.5|9763.5|9766.1|9761.1|11
1759716300000|2025-10-06 02:05:00|9766.3|9761.3|9766.9|9761.9|9768|9763|9766.3|9761.3|13
1759716600000|2025-10-06 02:10:00|9766.8|9761.8|9766.6|9761.6|9767.3|9762.3|9766.3|9761.3|10
1759716900000|2025-10-06 02:15:00|9766.3|9761.3|9766.2|9761.2|9767.4|9762.4|9765.1|9760.1|35
1759717200000|2025-10-06 02:20:00|9766|9761|9767|9762|9767.2|9762.2|9766|9761|5
1759717500000|2025-10-06 02:25:00|9767.1|9762.1|9766|9761|9767.1|9762.1|9765.3|9760.3|8
1759717800000|2025-10-06 02:30:00|9765.8|9760.8|9765.7|9760.7|9766.2|9761.2|9764.8|9759.8|5
1759718100000|2025-10-06 02:35:00|9765.9|9760.9|9767.5|9762.5|9767.7|9762.7|9765.9|9760.9|18
1759718400000|2025-10-06 02:40:00|9767.3|9762.3|9767.7|9762.7|9767.9|9762.9|9766.8|9761.8|6
1759718700000|2025-10-06 02:45:00|9767.9|9762.9|9767.4|9762.4|9768.1|9763.1|9767.3|9762.3|3
1759719000000|2025-10-06 02:50:00|9767.3|9762.3|9767.5|9762.5|9768.1|9763.1|9767|9762|1
1759719300000|2025-10-06 02:55:00|9767.4|9762.4|9767|9762|9767.4|9762.4|9765.3|9760.3|15
1759719600000|2025-10-06 03:00:00|9767.2|9762.2|9766.4|9761.4|9767.4|9762.4|9765.1|9760.1|6
1759719900000|2025-10-06 03:05:00|9766.6|9761.6|9766.6|9761.6|9767|9762|9766.2|9761.2|5
1759720200000|2025-10-06 03:10:00|9766.8|9761.8|9767.6|9762.6|9767.6|9762.6|9766.4|9761.4|6
1759720500000|2025-10-06 03:15:00|9767.4|9762.4|9767.8|9762.8|9768.2|9763.2|9766.9|9761.9|13
1759720800000|2025-10-06 03:20:00|9767.7|9762.7|9767.5|9762.5|9768.1|9763.1|9767.3|9762.3|14
1759721100000|2025-10-06 03:25:00|9767.3|9762.3|9767|9762|9767.7|9762.7|9766.8|9761.8|8
1759721400000|2025-10-06 03:30:00|9767.2|9762.2|9766.9|9761.9|9767.4|9762.4|9765.8|9760.8|10
1759721700000|2025-10-06 03:35:00|9766.7|9761.7|9766.7|9761.7|9767.1|9762.1|9766|9761|8
1759722000000|2025-10-06 03:40:00|9766.6|9761.6|9766.9|9761.9|9767.3|9762.3|9766.2|9761.2|9
1759722300000|2025-10-06 03:45:00|9766.6|9761.6|9768.9|9763.9|9769.1|9764.1|9766.4|9761.4|14
1759722600000|2025-10-06 03:50:00|9769.1|9764.1|9770.8|9765.8|9771.2|9766.2|9768.6|9763.6|13
1759722900000|2025-10-06 03:55:00|9770.6|9765.6|9770.6|9765.6|9771.5|9766.5|9770.2|9765.2|14
1759723200000|2025-10-06 04:00:00|9770.8|9765.8|9769.4|9764.4|9771.1|9766.1|9767|9762|17
1759723500000|2025-10-06 04:05:00|9769.6|9764.6|9771.5|9766.5|9771.5|9766.5|9769|9764|7
1759723800000|2025-10-06 04:10:00|9771.3|9766.3|9773|9768|9773.8|9768.8|9771.1|9766.1|7
1759724100000|2025-10-06 04:15:00|9773.2|9768.2|9773.9|9768.9|9774.6|9769.6|9772.7|9767.7|4
1759724400000|2025-10-06 04:20:00|9774.2|9769.2|9770.4|9765.4|9775|9770|9770.2|9765.2|42
1759724700000|2025-10-06 04:25:00|9770.6|9765.6|9771.9|9766.9|9771.9|9766.9|9770.4|9765.4|10
1759725000000|2025-10-06 04:30:00|9772.1|9767.1|9773.3|9768.3|9773.3|9768.3|9771.2|9766.2|14
1759725300000|2025-10-06 04:35:00|9773.5|9768.5|9774.1|9769.1|9774.1|9769.1|9772.9|9767.9|5
1759725600000|2025-10-06 04:40:00|9774|9769|9773.9|9768.9|9775|9770|9773.7|9768.7|13
1759725900000|2025-10-06 04:45:00|9773.7|9768.7|9774.8|9769.8|9775|9770|9772.5|9767.5|14
1759726200000|2025-10-06 04:50:00|9774.6|9769.6|9775.4|9770.4|9775.6|9770.6|9773.7|9768.7|7
1759726500000|2025-10-06 04:55:00|9775.2|9770.2|9775.9|9770.9|9776.1|9771.1|9774.3|9769.3|5
1759726800000|2025-10-06 05:00:00|9776.1|9771.1|9773.4|9768.4|9776.3|9771.3|9773|9768|11
1759727100000|2025-10-06 05:05:00|9773.6|9768.6|9773.9|9768.9|9774.4|9769.4|9772.5|9767.5|6
1759727400000|2025-10-06 05:10:00|9774.1|9769.1|9777.8|9772.8|9777.8|9772.8|9773.9|9768.9|4
1759727700000|2025-10-06 05:15:00|9778|9773|9777.6|9772.6|9779.4|9774.4|9777.2|9772.2|7
1759728000000|2025-10-06 05:20:00|9777.4|9772.4|9776.4|9771.4|9777.4|9772.4|9776.2|9771.2|8
1759728300000|2025-10-06 05:25:00|9776.6|9771.6|9777.8|9772.8|9778.5|9773.5|9776.6|9771.6|9
1759728600000|2025-10-06 05:30:00|9778|9773|9779.7|9774.7|9779.7|9774.7|9777.7|9772.7|50
1759728900000|2025-10-06 05:35:00|9779.5|9774.5|9779.4|9774.4|9780.1|9775.1|9779.2|9774.2|22
1759729200000|2025-10-06 05:40:00|9779.6|9774.6|9778.8|9773.8|9780.5|9775.5|9778.7|9773.7|22
1759729500000|2025-10-06 05:45:00|9779.1|9774.1|9779.5|9774.5|9779.7|9774.7|9778.2|9773.2|11
1759729800000|2025-10-06 05:50:00|9779.3|9774.3|9777.6|9772.6|9779.5|9774.5|9777.6|9772.6|17
1759730100000|2025-10-06 05:55:00|9777.8|9772.8|9777.4|9772.4|9779|9774|9777.2|9772.2|65
1759730400000|2025-10-06 06:00:00|9777.2|9772.2|9778|9773|9778|9773|9774.5|9769.5|47
1759730700000|2025-10-06 06:05:00|9777.7|9772.7|9780.5|9775.5|9780.5|9775.5|9776.8|9771.8|21
1759731000000|2025-10-06 06:10:00|9780.3|9775.3|9784.3|9779.3|9785.9|9780.9|9780.1|9775.1|37
1759731300000|2025-10-06 06:15:00|9784.1|9779.1|9783.1|9778.1|9784.8|9779.8|9782.8|9777.8|50
1759731600000|2025-10-06 06:20:00|9783.3|9778.3|9782.2|9777.2|9784|9779|9782|9777|62
1759731900000|2025-10-06 06:25:00|9782.4|9777.4|9779.8|9774.8|9782.4|9777.4|9779.5|9774.5|85
1759732200000|2025-10-06 06:30:00|9779.5|9774.5|9782.4|9777.4|9782.8|9777.8|9778.8|9773.8|58
1759732500000|2025-10-06 06:35:00|9782.6|9777.6|9780.3|9775.3|9782.7|9777.7|9778.5|9773.5|40
1759732800000|2025-10-06 06:40:00|9780.5|9775.5|9784.9|9779.9|9785.6|9780.6|9779.6|9774.6|78
1759733100000|2025-10-06 06:45:00|9785.1|9780.1|9790.5|9785.5|9790.8|9785.8|9784.3|9779.3|61
1759733400000|2025-10-06 06:50:00|9790.4|9785.4|9787.7|9782.7|9791.8|9786.8|9787.6|9782.6|88
1759733700000|2025-10-06 06:55:00|9787.8|9782.8|9787.6|9782.6|9789.4|9784.4|9786.5|9781.5|13
1759734000000|2025-10-06 07:00:00|9787.8|9782.8|9784.3|9779.3|9789.6|9784.6|9784.1|9779.1|135
1759734300000|2025-10-06 07:05:00|9784.1|9779.1|9781.4|9776.4|9784.3|9779.3|9780.6|9775.6|49
1759734600000|2025-10-06 07:10:00|9781.2|9776.2|9782.1|9777.1|9782.4|9777.4|9779.9|9774.9|61
1759734900000|2025-10-06 07:15:00|9782.3|9777.3|9780|9775|9783.9|9778.9|9779.8|9774.8|44
1759735200000|2025-10-06 07:20:00|9780.1|9775.1|9781|9776|9782.8|9777.8|9779.5|9774.5|48
1759735500000|2025-10-06 07:25:00|9781.1|9776.1|9777.3|9772.3|9781.4|9776.4|9777.1|9772.1|68
1759735800000|2025-10-06 07:30:00|9777.5|9772.5|9778.5|9773.5|9780.9|9775.9|9777.5|9772.5|56
1759736100000|2025-10-06 07:35:00|9778.7|9773.7|9777.1|9772.1|9780.1|9775.1|9775.9|9770.9|82
1759736400000|2025-10-06 07:40:00|9777|9772|9802.8|9797.8|9802.8|9797.8|9776.5|9771.5|512
1759736700000|2025-10-06 07:45:00|9802|9797|9803.5|9798.5|9804.3|9799.3|9795.8|9790.8|206
1759737000000|2025-10-06 07:50:00|9803.3|9798.3|9802.9|9797.9|9804.3|9799.3|9800.4|9795.4|116
1759737300000|2025-10-06 07:55:00|9803.1|9798.1|9803.7|9798.7|9804.3|9799.3|9800.6|9795.6|149
1759737600000|2025-10-06 08:00:00|9803.9|9798.9|9806.3|9801.3|9807.8|9802.8|9802.4|9797.4|224
1759737900000|2025-10-06 08:05:00|9806.4|9801.4|9809.7|9804.7|9810.8|9805.8|9804.6|9799.6|127
1759738200000|2025-10-06 08:10:00|9809.9|9804.9|9810.1|9805.1|9812.3|9807.3|9808.1|9803.1|146
1759738500000|2025-10-06 08:15:00|9809.9|9804.9|9808.2|9803.2|9813.4|9808.4|9808.2|9803.2|152
1759738800000|2025-10-06 08:20:00|9808.1|9803.1|9810.1|9805.1|9811.2|9806.2|9808.1|9803.1|56
1759739100000|2025-10-06 08:25:00|9809.9|9804.9|9805.6|9800.6|9811.9|9806.9|9805|9800|177
1759739400000|2025-10-06 08:30:00|9805.4|9800.4|9804.7|9799.7|9806.3|9801.3|9803.8|9798.8|77
1759739700000|2025-10-06 08:35:00|9804.9|9799.9|9801.1|9796.1|9804.9|9799.9|9800.9|9795.9|56
1759740000000|2025-10-06 08:40:00|9801.2|9796.2|9799.6|9794.6|9802.2|9797.2|9799.6|9794.6|77
1759740300000|2025-10-06 08:45:00|9799.4|9794.4|9800|9795|9800|9795|9797.6|9792.6|63
1759740600000|2025-10-06 08:50:00|9799.8|9794.8|9803.4|9798.4|9803.4|9798.4|9799.8|9794.8|115
1759740900000|2025-10-06 08:55:00|9803.9|9798.9|9804.7|9799.7|9805.1|9800.1|9803.1|9798.1|50
1759741200000|2025-10-06 09:00:00|9804.9|9799.9|9807.9|9802.9|9808.2|9803.2|9803.6|9798.6|21
1759741500000|2025-10-06 09:05:00|9807.7|9802.7|9810|9805|9810|9805|9805.6|9800.6|112
1759741800000|2025-10-06 09:10:00|9809.8|9804.8|9806.6|9801.6|9810.9|9805.9|9806.2|9801.2|119
1759742100000|2025-10-06 09:15:00|9806.4|9801.4|9807.9|9802.9|9807.9|9802.9|9805.6|9800.6|68
1759742400000|2025-10-06 09:20:00|9807.7|9802.7|9807|9802|9809.1|9804.1|9806.1|9801.1|70
1759742700000|2025-10-06 09:25:00|9807.4|9802.4|9807.7|9802.7|9809.3|9804.3|9807.1|9802.1|32
1759743000000|2025-10-06 09:30:00|9807.9|9802.9|9806.9|9801.9|9808.6|9803.6|9806.6|9801.6|51
1759743300000|2025-10-06 09:35:00|9807.1|9802.1|9807.3|9802.3|9807.7|9802.7|9804.7|9799.7|63
1759743600000|2025-10-06 09:40:00|9807.5|9802.5|9811.9|9806.9|9812.3|9807.3|9807.1|9802.1|64
1759743900000|2025-10-06 09:45:00|9812.1|9807.1|9808.4|9803.4|9812.5|9807.5|9808.1|9803.1|34
1759744200000|2025-10-06 09:50:00|9808.1|9803.1|9808|9803|9808.6|9803.6|9806.6|9801.6|32
1759744500000|2025-10-06 09:55:00|9807.9|9802.9|9805.7|9800.7|9808.4|9803.4|9805.1|9800.1|73
1759744800000|2025-10-06 10:00:00|9805.5|9800.5|9809.9|9804.9|9809.9|9804.9|9805.5|9800.5|20
1759745100000|2025-10-06 10:05:00|9809.7|9804.7|9812.6|9807.6|9813.6|9808.6|9808.7|9803.7|51
1759745400000|2025-10-06 10:10:00|9812.8|9807.8|9811.7|9806.7|9814.3|9809.3|9811.7|9806.7|23
1759745700000|2025-10-06 10:15:00|9811.6|9806.6|9811.5|9806.5|9813|9808|9810.4|9805.4|33
1759746000000|2025-10-06 10:20:00|9811.3|9806.3|9811.3|9806.3|9812.7|9807.7|9810.9|9805.9|52
1759746300000|2025-10-06 10:25:00|9811.4|9806.4|9808.6|9803.6|9811.6|9806.6|9808.6|9803.6|25
1759746600000|2025-10-06 10:30:00|9808.8|9803.8|9808.8|9803.8|9809.2|9804.2|9807.7|9802.7|17
1759746900000|2025-10-06 10:35:00|9809.2|9804.2|9808.5|9803.5|9809.6|9804.6|9808|9803|7
1759747200000|2025-10-06 10:40:00|9808.8|9803.8|9808.3|9803.3|9809.1|9804.1|9807.6|9802.6|64
1759747500000|2025-10-06 10:45:00|9808.5|9803.5|9809.3|9804.3|9810.9|9805.9|9808.3|9803.3|43
1759747800000|2025-10-06 10:50:00|9809.1|9804.1|9808|9803|9809.7|9804.7|9807.8|9802.8|95
1759748100000|2025-10-06 10:55:00|9808.2|9803.2|9808|9803|9808.4|9803.4|9806.7|9801.7|56
1759748400000|2025-10-06 11:00:00|9808.2|9803.2|9809.8|9804.8|9812.3|9807.3|9807.8|9802.8|41
1759748700000|2025-10-06 11:05:00|9809.6|9804.6|9809.2|9804.2|9810|9805|9807.6|9802.6|18
1759749000000|2025-10-06 11:10:00|9809.3|9804.3|9806.7|9801.7|9809.8|9804.8|9806.1|9801.1|45
1759749300000|2025-10-06 11:15:00|9806.9|9801.9|9805.8|9800.8|9807.5|9802.5|9805.6|9800.6|35
1759749600000|2025-10-06 11:20:00|9805.6|9800.6|9803.3|9798.3|9805.9|9800.9|9802.3|9797.3|28
1759749900000|2025-10-06 11:25:00|9803.5|9798.5|9801.8|9796.8|9803.8|9798.8|9801.6|9796.6|25
1759750200000|2025-10-06 11:30:00|9801.6|9796.6|9799.5|9794.5|9802.5|9797.5|9799.3|9794.3|47
1759750500000|2025-10-06 11:35:00|9799.3|9794.3|9800.2|9795.2|9801.1|9796.1|9799.3|9794.3|26
1759750800000|2025-10-06 11:40:00|9800.4|9795.4|9801.1|9796.1|9801.3|9796.3|9799.3|9794.3|20
1759751100000|2025-10-06 11:45:00|9801.3|9796.3|9803.3|9798.3|9803.7|9798.7|9801.1|9796.1|44
1759751400000|2025-10-06 11:50:00|9803.5|9798.5|9801.6|9796.6|9803.8|9798.8|9801.5|9796.5|19
1759751700000|2025-10-06 11:55:00|9801.5|9796.5|9802.4|9797.4|9803|9798|9800.5|9795.5|24
1759752000000|2025-10-06 12:00:00|9802.6|9797.6|9801.5|9796.5|9803|9798|9796.5|9791.5|141
1759752300000|2025-10-06 12:05:00|9801.4|9796.4|9797.5|9792.5|9802.3|9797.3|9796.6|9791.6|55
1759752600000|2025-10-06 12:10:00|9797.3|9792.3|9796.6|9791.6|9797.7|9792.7|9792.8|9787.8|357
1759752900000|2025-10-06 12:15:00|9796.4|9791.4|9795.1|9790.1|9797|9792|9794.7|9789.7|267
1759753200000|2025-10-06 12:20:00|9795.5|9790.5|9797.6|9792.6|9799|9794|9794.8|9789.8|88
1759753500000|2025-10-06 12:25:00|9797.8|9792.8|9796.2|9791.2|9798.8|9793.8|9795|9790|139
1759753800000|2025-10-06 12:30:00|9796.4|9791.4|9795.3|9790.3|9797.1|9792.1|9794.8|9789.8|95
1759754100000|2025-10-06 12:35:00|9795.5|9790.5|9793.3|9788.3|9796|9791|9793.3|9788.3|440
1759754400000|2025-10-06 12:40:00|9793.1|9788.1|9794.4|9789.4|9795.4|9790.4|9792.4|9787.4|65
1759754700000|2025-10-06 12:45:00|9794.3|9789.3|9790.9|9785.9|9794.6|9789.6|9790.7|9785.7|63
1759755000000|2025-10-06 12:50:00|9790.7|9785.7|9790|9785|9791.9|9786.9|9789.6|9784.6|101
1759755300000|2025-10-06 12:55:00|9789.8|9784.8|9789.4|9784.4|9790.6|9785.6|9788.9|9783.9|40
1759755600000|2025-10-06 13:00:00|9789.3|9784.3|9789.3|9784.3|9790.2|9785.2|9786.9|9781.9|112
1759755900000|2025-10-06 13:05:00|9789.1|9784.1|9785.9|9780.9|9789.6|9784.6|9785.5|9780.5|97
1759756200000|2025-10-06 13:10:00|9785.7|9780.7|9788.6|9783.6|9789.7|9784.7|9785.7|9780.7|33
1759756500000|2025-10-06 13:15:00|9788.5|9783.5|9789.1|9784.1|9789.5|9784.5|9786.9|9781.9|69
1759756800000|2025-10-06 13:20:00|9788.9|9783.9|9790.9|9785.9|9791.1|9786.1|9788.7|9783.7|36
1759757100000|2025-10-06 13:25:00|9790.7|9785.7|9791.2|9786.2|9792.2|9787.2|9790.4|9785.4|72
1759757400000|2025-10-06 13:30:00|9791.4|9786.4|9793.2|9788.2|9794.6|9789.6|9789.7|9784.7|92
1759757700000|2025-10-06 13:35:00|9793.4|9788.4|9788.2|9783.2|9793.6|9788.6|9788.1|9783.1|131
1759758000000|2025-10-06 13:40:00|9788.1|9783.1|9784.6|9779.6|9788.3|9783.3|9784|9779|100
1759758300000|2025-10-06 13:45:00|9784.4|9779.4|9784.1|9779.1|9785.2|9780.2|9783.6|9778.6|104
1759758600000|2025-10-06 13:50:00|9783.9|9778.9|9782|9777|9784.2|9779.2|9781|9776|76
1759758900000|2025-10-06 13:55:00|9782.2|9777.2|9782.7|9777.7|9783.4|9778.4|9780|9775|85
1759759200000|2025-10-06 14:00:00|9782.9|9777.9|9781.7|9776.7|9784.5|9779.5|9779.5|9774.5|163
1759759500000|2025-10-06 14:05:00|9781.5|9776.5|9777.5|9772.5|9782.5|9777.5|9777.5|9772.5|143
1759759800000|2025-10-06 14:10:00|9777.3|9772.3|9780.1|9775.1|9780.5|9775.5|9777|9772|86
1759760100000|2025-10-06 14:15:00|9779.9|9774.9|9782.4|9777.4|9782.9|9777.9|9779.5|9774.5|72
1759760400000|2025-10-06 14:20:00|9782.2|9777.2|9782.5|9777.5|9785.2|9780.2|9782.2|9777.2|113
1759760700000|2025-10-06 14:25:00|9782.3|9777.3|9782.5|9777.5|9783.8|9778.8|9781.5|9776.5|17
1759761000000|2025-10-06 14:30:00|9782.3|9777.3|9781.5|9776.5|9784.8|9779.8|9781.5|9776.5|36
1759761300000|2025-10-06 14:35:00|9781.9|9776.9|9780.4|9775.4|9782.3|9777.3|9780|9775|52
1759761600000|2025-10-06 14:40:00|9780.6|9775.6|9776.7|9771.7|9780.8|9775.8|9776.5|9771.5|37
1759761900000|2025-10-06 14:45:00|9776.9|9771.9|9775.9|9770.9|9777.8|9772.8|9775.5|9770.5|75
1759762200000|2025-10-06 14:50:00|9775.7|9770.7|9773.5|9768.5|9776.3|9771.3|9770.7|9765.7|106
1759762500000|2025-10-06 14:55:00|9773.2|9768.2|9771|9766|9775.2|9770.2|9770.5|9765.5|154
1759762800000|2025-10-06 15:00:00|9771.2|9766.2|9769.1|9764.1|9772.4|9767.4|9767.6|9762.6|94
1759763100000|2025-10-06 15:05:00|9769.3|9764.3|9771|9766|9771|9766|9768.5|9763.5|126
1759763400000|2025-10-06 15:10:00|9770.8|9765.8|9771.2|9766.2|9772.3|9767.3|9770|9765|36
1759763700000|2025-10-06 15:15:00|9771|9766|9773.4|9768.4|9773.4|9768.4|9770.8|9765.8|25
1759764000000|2025-10-06 15:20:00|9773.2|9768.2|9775.2|9770.2|9775.3|9770.3|9772.3|9767.3|55
1759764300000|2025-10-06 15:25:00|9775.3|9770.3|9775.5|9770.5|9775.9|9770.9|9774.5|9769.5|39
1759764600000|2025-10-06 15:30:00|9775.4|9770.4|9776.5|9771.5|9777.4|9772.4|9775.4|9770.4|72
1759764900000|2025-10-06 15:35:00|9776.7|9771.7|9779.3|9774.3|9779.7|9774.7|9776.5|9771.5|25
1759765200000|2025-10-06 15:40:00|9779.5|9774.5|9776.7|9771.7|9779.5|9774.5|9776.5|9771.5|22
1759765500000|2025-10-06 15:45:00|9776.8|9771.8|9778.5|9773.5|9778.6|9773.6|9776.5|9771.5|76
1759765800000|2025-10-06 15:50:00|9778.4|9773.4|9778.3|9773.3|9779.3|9774.3|9777.3|9772.3|25
1759766100000|2025-10-06 15:55:00|9778.1|9773.1|9776.6|9771.6|9778.5|9773.5|9776.5|9771.5|21
1759766400000|2025-10-06 16:00:00|9776.4|9771.4|9776.3|9771.3|9776.9|9771.9|9775.3|9770.3|40
1759766700000|2025-10-06 16:05:00|9776.1|9771.1|9775.1|9770.1|9776.9|9771.9|9774.1|9769.1|90
1759767000000|2025-10-06 16:10:00|9775|9770|9778.9|9773.9|9779.1|9774.1|9775|9770|33
1759767300000|2025-10-06 16:15:00|9779.1|9774.1|9779.6|9774.6|9779.8|9774.8|9777.6|9772.6|18
1759767600000|2025-10-06 16:20:00|9779.8|9774.8|9778.9|9773.9|9780.2|9775.2|9778.5|9773.5|29
1759767900000|2025-10-06 16:25:00|9778.7|9773.7|9779|9774|9779.3|9774.3|9778.1|9773.1|21
1759768200000|2025-10-06 16:30:00|9779.1|9774.1|9779.1|9774.1|9779.3|9774.3|9778|9773|44
1759768500000|2025-10-06 16:35:00|9779.3|9774.3|9779.3|9774.3|9780.1|9775.1|9779|9774|28
1759768800000|2025-10-06 16:40:00|9779.5|9774.5|9778.6|9773.6|9780.3|9775.3|9778.6|9773.6|17
1759769100000|2025-10-06 16:45:00|9778.4|9773.4|9777.9|9772.9|9778.7|9773.7|9777.4|9772.4|6
1759769400000|2025-10-06 16:50:00|9777.7|9772.7|9776.2|9771.2|9777.9|9772.9|9775.9|9770.9|25
1759769700000|2025-10-06 16:55:00|9776.4|9771.4|9775.1|9770.1|9776.4|9771.4|9775|9770|42
1759770000000|2025-10-06 17:00:00|9775|9770|9773.9|9768.9|9775.4|9770.4|9773.9|9768.9|36
1759770300000|2025-10-06 17:05:00|9774.4|9769.4|9774.8|9769.8|9775.4|9770.4|9774|9769|33
1759770600000|2025-10-06 17:10:00|9774.9|9769.9|9774.7|9769.7|9774.9|9769.9|9773|9768|15
1759770900000|2025-10-06 17:15:00|9774.8|9769.8|9774.7|9769.7|9775.7|9770.7|9774.4|9769.4|18
1759771200000|2025-10-06 17:20:00|9774.9|9769.9|9774.7|9769.7|9775.7|9770.7|9774.7|9769.7|16
1759771500000|2025-10-06 17:25:00|9774.9|9769.9|9774.6|9769.6|9774.9|9769.9|9773.9|9768.9|6
1759771800000|2025-10-06 17:30:00|9774.8|9769.8|9775.5|9770.5|9776.3|9771.3|9774.8|9769.8|17
1759772100000|2025-10-06 17:35:00|9775.4|9770.4|9772.7|9767.7|9775.9|9770.9|9772.5|9767.5|24
1759772400000|2025-10-06 17:40:00|9772.5|9767.5|9774.5|9769.5|9774.7|9769.7|9772.5|9767.5|20
1759772700000|2025-10-06 17:45:00|9774.7|9769.7|9775.7|9770.7|9775.7|9770.7|9774.5|9769.5|11
1759773000000|2025-10-06 17:50:00|9775.5|9770.5|9776.4|9771.4|9776.4|9771.4|9774.7|9769.7|13
1759773300000|2025-10-06 17:55:00|9776.2|9771.2|9775.9|9770.9|9776.7|9771.7|9775.4|9770.4|6
1759773600000|2025-10-06 18:00:00|9775.7|9770.7|9773.9|9768.9|9776.3|9771.3|9773.9|9768.9|18
1759773900000|2025-10-06 18:05:00|9773.7|9768.7|9774.7|9769.7|9774.7|9769.7|9773.5|9768.5|5
1759774200000|2025-10-06 18:10:00|9774.9|9769.9|9775.2|9770.2|9775.2|9770.2|9774.5|9769.5|7
1759774500000|2025-10-06 18:15:00|9775.1|9770.1|9774.9|9769.9|9775.2|9770.2|9774.4|9769.4|12
1759774800000|2025-10-06 18:20:00|9774.7|9769.7|9774.6|9769.6|9774.9|9769.9|9773.9|9768.9|8
1759775100000|2025-10-06 18:25:00|9774.4|9769.4|9773.4|9768.4|9774.8|9769.8|9772.4|9767.4|16
1759775400000|2025-10-06 18:30:00|9773.6|9768.6|9774|9769|9774.4|9769.4|9773.3|9768.3|1
1759775700000|2025-10-06 18:35:00|9774.2|9769.2|9776.2|9771.2|9776.4|9771.4|9774|9769|15
1759776000000|2025-10-06 18:40:00|9776.4|9771.4|9775.2|9770.2|9776.5|9771.5|9775|9770|4
1759776300000|2025-10-06 18:45:00|9775.4|9770.4|9775.7|9770.7|9775.7|9770.7|9774.5|9769.5|4
1759776600000|2025-10-06 18:50:00|9775.9|9770.9|9776.7|9771.7|9777.4|9772.4|9775.7|9770.7|17
1759776900000|2025-10-06 18:55:00|9776.5|9771.5|9775.9|9770.9|9776.9|9771.9|9775|9770|158
1759777200000|2025-10-06 19:00:00|9775.7|9770.7|9775|9770|9775.9|9770.9|9774.9|9769.9|19
1759777500000|2025-10-06 19:05:00|9774.9|9769.9|9775.3|9770.3|9775.7|9770.7|9774.4|9769.4|35
1759777800000|2025-10-06 19:10:00|9775.5|9770.5|9774.4|9769.4|9775.7|9770.7|9774.4|9769.4|27
1759778100000|2025-10-06 19:15:00|9774.6|9769.6|9774.8|9769.8|9775|9770|9774.4|9769.4|14
1759778400000|2025-10-06 19:20:00|9774.9|9769.9|9774.4|9769.4|9775.2|9770.2|9774.4|9769.4|17
1759778700000|2025-10-06 19:25:00|9774.6|9769.6|9773.8|9768.8|9774.8|9769.8|9773.7|9768.7|28
1759779000000|2025-10-06 19:30:00|9773.9|9768.9|9773.3|9768.3|9774.1|9769.1|9772.9|9767.9|25
1759779300000|2025-10-06 19:35:00|9773.2|9768.2|9771.9|9766.9|9773.2|9768.2|9771.7|9766.7|21
1759779600000|2025-10-06 19:40:00|9772|9767|9771.9|9766.9|9772.5|9767.5|9771.9|9766.9|24
1759779900000|2025-10-06 19:45:00|9772|9767|9773.3|9768.3|9773.8|9768.8|9771.5|9766.5|33
1759780200000|2025-10-06 19:50:00|9773.2|9768.2|9774.3|9769.3|9774.3|9769.3|9773.2|9768.2|34
1759780500000|2025-10-06 19:55:00|9774.2|9769.2|9776.2|9771.2|9776.5|9771.5|9774.2|9769.2|53
1759780800000|2025-10-06 20:00:00|9776.3|9771.3|9775.2|9770.2|9777.3|9772.3|9774.9|9769.9|21
1759781100000|2025-10-06 20:05:00|9774.9|9769.9|9774.9|9769.9|9775.8|9770.8|9774.9|9769.9|4
1759781400000|2025-10-06 20:10:00|9775.1|9770.1|9775.2|9770.2|9775.3|9770.3|9774.9|9769.9|3
1759781700000|2025-10-06 20:15:00|9775|9770|9774.7|9769.7|9776|9771|9774.5|9769.5|10
1759782000000|2025-10-06 20:20:00|9774.5|9769.5|9774.6|9769.6|9774.8|9769.8|9773.7|9768.7|6
1759782300000|2025-10-06 20:25:00|9774.4|9769.4|9775.1|9770.1|9775.3|9770.3|9774.3|9769.3|9
1759782600000|2025-10-06 20:30:00|9775.3|9770.3|9775.1|9770.1|9775.3|9770.3|9775.1|9770.1|1
1759782900000|2025-10-06 20:35:00|9775.3|9770.3|9775.3|9770.3|9775.3|9770.3|9774.5|9769.5|5
1759783200000|2025-10-06 20:40:00|9775.1|9770.1|9775.3|9770.3|9775.3|9770.3|9775|9770|0
1759783500000|2025-10-06 20:45:00|9775.6|9770.6|9775.1|9770.1|9775.6|9770.6|9774.5|9769.5|8
1759783800000|2025-10-06 20:50:00|9775|9770|9775.1|9770.1|9775.3|9770.3|9774.5|9769.5|7
1759784100000|2025-10-06 20:55:00|9774.9|9769.9|9773.1|9768.1|9775.3|9770.3|9772.6|9767.6|12
1759795200000|2025-10-07 00:00:00|9777.3|9772.3|9780|9775|9780.4|9775.4|9777.3|9772.3|6
1759795500000|2025-10-07 00:05:00|9780.2|9775.2|9780.5|9775.5|9781|9776|9779.7|9774.7|11
1759795800000|2025-10-07 00:10:00|9780.3|9775.3|9781.6|9776.6|9782.1|9777.1|9780.2|9775.2|12
1759796100000|2025-10-07 00:15:00|9781.4|9776.4|9779.2|9774.2|9781.4|9776.4|9778.9|9773.9|17
1759796400000|2025-10-07 00:20:00|9778.9|9773.9|9779|9774|9779.5|9774.5|9778.4|9773.4|7
1759796700000|2025-10-07 00:25:00|9779.2|9774.2|9779|9774|9779.6|9774.6|9778.6|9773.6|2
1759797000000|2025-10-07 00:30:00|9779.2|9774.2|9781.2|9776.2|9781.4|9776.4|9778.8|9773.8|8
1759797300000|2025-10-07 00:35:00|9781.4|9776.4|9782|9777|9782|9777|9780.7|9775.7|6
1759797600000|2025-10-07 00:40:00|9782.2|9777.2|9782.4|9777.4|9782.6|9777.6|9781.4|9776.4|3
1759797900000|2025-10-07 00:45:00|9782.2|9777.2|9782.2|9777.2|9782.6|9777.6|9781.7|9776.7|5
1759798200000|2025-10-07 00:50:00|9781.8|9776.8|9780.6|9775.6|9781.8|9776.8|9779.4|9774.4|45
1759798500000|2025-10-07 00:55:00|9780.4|9775.4|9779.3|9774.3|9780.5|9775.5|9779.3|9774.3|13
1759798800000|2025-10-07 01:00:00|9779.5|9774.5|9783.1|9778.1|9783.1|9778.1|9779.5|9774.5|57
1759799100000|2025-10-07 01:05:00|9783.3|9778.3|9782.1|9777.1|9784.5|9779.5|9782.1|9777.1|25
1759799400000|2025-10-07 01:10:00|9782.3|9777.3|9781.6|9776.6|9783|9778|9781.4|9776.4|27
1759799700000|2025-10-07 01:15:00|9781.5|9776.5|9780.8|9775.8|9782|9777|9780.1|9775.1|7
1759800000000|2025-10-07 01:20:00|9781|9776|9780.3|9775.3|9781|9776|9779.3|9774.3|4
1759800300000|2025-10-07 01:25:00|9780.1|9775.1|9780.8|9775.8|9781|9776|9779.8|9774.8|4
1759800600000|2025-10-07 01:30:00|9781|9776|9782.6|9777.6|9782.8|9777.8|9780.8|9775.8|10
1759800900000|2025-10-07 01:35:00|9782.8|9777.8|9785.1|9780.1|9785.3|9780.3|9782.3|9777.3|19
1759801200000|2025-10-07 01:40:00|9785.3|9780.3|9785.9|9780.9|9786.3|9781.3|9785|9780|9
1759801500000|2025-10-07 01:45:00|9785.7|9780.7|9785.3|9780.3|9786.1|9781.1|9784.6|9779.6|18
1759801800000|2025-10-07 01:50:00|9785.5|9780.5|9786.2|9781.2|9786.2|9781.2|9785.5|9780.5|11
1759802100000|2025-10-07 01:55:00|9786|9781|9786.4|9781.4|9786.6|9781.6|9785.5|9780.5|28
1759802400000|2025-10-07 02:00:00|9786.2|9781.2|9784.6|9779.6|9786.4|9781.4|9784.5|9779.5|26
1759802700000|2025-10-07 02:05:00|9784.5|9779.5|9785.3|9780.3|9785.6|9780.6|9784.4|9779.4|12
1759803000000|2025-10-07 02:10:00|9785.1|9780.1|9781.9|9776.9|9785.1|9780.1|9780.9|9775.9|25
1759803300000|2025-10-07 02:15:00|9781.8|9776.8|9782.3|9777.3|9782.9|9777.9|9781.8|9776.8|7
1759803600000|2025-10-07 02:20:00|9782.5|9777.5|9782.7|9777.7|9782.9|9777.9|9782.1|9777.1|6
1759803900000|2025-10-07 02:25:00|9782.3|9777.3|9781.1|9776.1|9782.5|9777.5|9780.9|9775.9|27
1759804200000|2025-10-07 02:30:00|9780.9|9775.9|9780.8|9775.8|9781.1|9776.1|9779.9|9774.9|7
1759804500000|2025-10-07 02:35:00|9780.6|9775.6|9781.6|9776.6|9781.6|9776.6|9780.2|9775.2|11
1759804800000|2025-10-07 02:40:00|9781.8|9776.8|9782.2|9777.2|9782.6|9777.6|9781.6|9776.6|3
1759805100000|2025-10-07 02:45:00|9782.4|9777.4|9782.2|9777.2|9782.6|9777.6|9781.8|9776.8|0
1759805400000|2025-10-07 02:50:00|9782.4|9777.4|9781.3|9776.3|9782.6|9777.6|9781|9776|2
1759805700000|2025-10-07 02:55:00|9781.5|9776.5|9783.7|9778.7|9783.9|9778.9|9781.5|9776.5|3
1759806000000|2025-10-07 03:00:00|9783.5|9778.5|9784.1|9779.1|9784.6|9779.6|9783.3|9778.3|36
1759806300000|2025-10-07 03:05:00|9784.2|9779.2|9783|9778|9784.2|9779.2|9782.9|9777.9|0
1759806600000|2025-10-07 03:10:00|9782.9|9777.9|9781.2|9776.2|9783.6|9778.6|9781.2|9776.2|4
1759806900000|2025-10-07 03:15:00|9780.9|9775.9|9780.4|9775.4|9780.9|9775.9|9779.9|9774.9|12
1759807200000|2025-10-07 03:20:00|9780.6|9775.6|9779.8|9774.8|9780.6|9775.6|9779.4|9774.4|7
1759807500000|2025-10-07 03:25:00|9780.2|9775.2|9780.6|9775.6|9780.6|9775.6|9780|9775|6
1759807800000|2025-10-07 03:30:00|9780.8|9775.8|9781.9|9776.9|9782.1|9777.1|9780.6|9775.6|3
1759808100000|2025-10-07 03:35:00|9781.7|9776.7|9781.4|9776.4|9782.1|9777.1|9781.2|9776.2|11
1759808400000|2025-10-07 03:40:00|9781.2|9776.2|9779.8|9774.8|9781.3|9776.3|9779.8|9774.8|25
1759808700000|2025-10-07 03:45:00|9779.7|9774.7|9780.2|9775.2|9780.5|9775.5|9779.4|9774.4|15
1759809000000|2025-10-07 03:50:00|9780|9775|9780.7|9775.7|9780.7|9775.7|9780|9775|7
1759809300000|2025-10-07 03:55:00|9780.5|9775.5|9781.4|9776.4|9781.5|9776.5|9780.5|9775.5|5
1759809600000|2025-10-07 04:00:00|9781.5|9776.5|9781.7|9776.7|9782.5|9777.5|9781.4|9776.4|20
1759809900000|2025-10-07 04:05:00|9781.8|9776.8|9779.6|9774.6|9781.8|9776.8|9779.4|9774.4|5
1759810200000|2025-10-07 04:10:00|9779.4|9774.4|9779.3|9774.3|9779.8|9774.8|9778.9|9773.9|6
1759810500000|2025-10-07 04:15:00|9779.5|9774.5|9778.8|9773.8|9779.7|9774.7|9778.6|9773.6|22
1759810800000|2025-10-07 04:20:00|9779.2|9774.2|9779.5|9774.5|9779.7|9774.7|9778.6|9773.6|11
1759811100000|2025-10-07 04:25:00|9780|9775|9779.8|9774.8|9780.4|9775.4|9779.4|9774.4|5
1759811400000|2025-10-07 04:30:00|9780|9775|9780.3|9775.3|9780.5|9775.5|9778.8|9773.8|12
1759811700000|2025-10-07 04:35:00|9780.5|9775.5|9781.2|9776.2|9781.3|9776.3|9780.2|9775.2|3
1759812000000|2025-10-07 04:40:00|9781.3|9776.3|9783.5|9778.5|9783.5|9778.5|9781.2|9776.2|6
1759812300000|2025-10-07 04:45:00|9783.6|9778.6|9786.2|9781.2|9787.1|9782.1|9783.6|9778.6|18
1759812600000|2025-10-07 04:50:00|9786.4|9781.4|9786.2|9781.2|9787.2|9782.2|9785.2|9780.2|14
1759812900000|2025-10-07 04:55:00|9786.4|9781.4|9785.2|9780.2|9786.8|9781.8|9784.6|9779.6|47
1759813200000|2025-10-07 05:00:00|9785.6|9780.6|9786.3|9781.3|9786.5|9781.5|9784.2|9779.2|16
1759813500000|2025-10-07 05:05:00|9786.5|9781.5|9789|9784|9789.2|9784.2|9786.3|9781.3|24
1759813800000|2025-10-07 05:10:00|9789.2|9784.2|9790.3|9785.3|9791|9786|9788.8|9783.8|16
1759814100000|2025-10-07 05:15:00|9790.2|9785.2|9789.9|9784.9|9790.7|9785.7|9789.8|9784.8|4
1759814400000|2025-10-07 05:20:00|9789.8|9784.8|9791.3|9786.3|9792|9787|9789.7|9784.7|26
1759814700000|2025-10-07 05:25:00|9791.5|9786.5|9791.3|9786.3|9791.8|9786.8|9790.8|9785.8|15
1759815000000|2025-10-07 05:30:00|9791.5|9786.5|9791.2|9786.2|9792.7|9787.7|9791.2|9786.2|11
1759815300000|2025-10-07 05:35:00|9791.3|9786.3|9792.1|9787.1|9793.4|9788.4|9790.7|9785.7|21
1759815600000|2025-10-07 05:40:00|9792.2|9787.2|9791.8|9786.8|9792.2|9787.2|9790.9|9785.9|10
1759815900000|2025-10-07 05:45:00|9791.6|9786.6|9791.1|9786.1|9791.8|9786.8|9790.8|9785.8|2
1759816200000|2025-10-07 05:50:00|9790.9|9785.9|9790.5|9785.5|9791.5|9786.5|9789.9|9784.9|7
1759816500000|2025-10-07 05:55:00|9790.3|9785.3|9790.5|9785.5|9791.1|9786.1|9789.8|9784.8|7
1759816800000|2025-10-07 06:00:00|9790.6|9785.6|9794.8|9789.8|9795.2|9790.2|9790.5|9785.5|83
1759817100000|2025-10-07 06:05:00|9795|9790|9796.5|9791.5|9798.1|9793.1|9795|9790|69
1759817400000|2025-10-07 06:10:00|9796.3|9791.3|9796.3|9791.3|9797.3|9792.3|9793.3|9788.3|33
1759817700000|2025-10-07 06:15:00|9796.5|9791.5|9796.5|9791.5|9797.9|9792.9|9794.3|9789.3|12
1759818000000|2025-10-07 06:20:00|9796.7|9791.7|9796.7|9791.7|9797.1|9792.1|9795.3|9790.3|12
1759818300000|2025-10-07 06:25:00|9796.5|9791.5|9796.8|9791.8|9798.3|9793.3|9796.5|9791.5|11
1759818600000|2025-10-07 06:30:00|9797|9792|9797.3|9792.3|9797.3|9792.3|9795.7|9790.7|31
1759818900000|2025-10-07 06:35:00|9797.1|9792.1|9795.4|9790.4|9797.1|9792.1|9793.9|9788.9|37
1759819200000|2025-10-07 06:40:00|9795.3|9790.3|9793.8|9788.8|9795.8|9790.8|9793.8|9788.8|11
1759819500000|2025-10-07 06:45:00|9793.9|9788.9|9794.7|9789.7|9795.6|9790.6|9793.8|9788.8|14
1759819800000|2025-10-07 06:50:00|9794.5|9789.5|9796.3|9791.3|9796.5|9791.5|9794.3|9789.3|28
1759820100000|2025-10-07 06:55:00|9796.5|9791.5|9795.1|9790.1|9796.5|9791.5|9793.8|9788.8|63
1759820400000|2025-10-07 07:00:00|9795.2|9790.2|9797.8|9792.8|9798.6|9793.6|9794.8|9789.8|52
1759820700000|2025-10-07 07:05:00|9797.7|9792.7|9800.6|9795.6|9800.9|9795.9|9797.1|9792.1|75
1759821000000|2025-10-07 07:10:00|9800.7|9795.7|9800.1|9795.1|9803.2|9798.2|9800.1|9795.1|111
1759821300000|2025-10-07 07:15:00|9799.9|9794.9|9797.7|9792.7|9801.1|9796.1|9797.3|9792.3|29
1759821600000|2025-10-07 07:20:00|9797.3|9792.3|9799.4|9794.4|9800|9795|9796.8|9791.8|46
1759821900000|2025-10-07 07:25:00|9799.3|9794.3|9799.7|9794.7|9799.7|9794.7|9797.5|9792.5|45
1759822200000|2025-10-07 07:30:00|9799.5|9794.5|9800.3|9795.3|9800.6|9795.6|9798.8|9793.8|31
1759822500000|2025-10-07 07:35:00|9800.1|9795.1|9801.1|9796.1|9802.1|9797.1|9799.3|9794.3|11
1759822800000|2025-10-07 07:40:00|9801.3|9796.3|9804.2|9799.2|9804.3|9799.3|9800.6|9795.6|24
1759823100000|2025-10-07 07:45:00|9804.4|9799.4|9804.9|9799.9|9805.5|9800.5|9803.7|9798.7|14
1759823400000|2025-10-07 07:50:00|9805|9800|9803.7|9798.7|9805|9800|9802.7|9797.7|7
1759823700000|2025-10-07 07:55:00|9803.9|9798.9|9802.1|9797.1|9804.1|9799.1|9801.2|9796.2|24
1759824000000|2025-10-07 08:00:00|9802.3|9797.3|9799.1|9794.1|9802.5|9797.5|9799.1|9794.1|28
1759824300000|2025-10-07 08:05:00|9799.3|9794.3|9798.1|9793.1|9799.3|9794.3|9797.7|9792.7|14
1759824600000|2025-10-07 08:10:00|9798.3|9793.3|9798|9793|9798.9|9793.9|9797.2|9792.2|21
1759824900000|2025-10-07 08:15:00|9797.8|9792.8|9800.4|9795.4|9800.9|9795.9|9797.2|9792.2|21
1759825200000|2025-10-07 08:20:00|9800.5|9795.5|9801.8|9796.8|9802.2|9797.2|9800.4|9795.4|32
1759825500000|2025-10-07 08:25:00|9802|9797|9803|9798|9803.4|9798.4|9802|9797|20
1759825800000|2025-10-07 08:30:00|9803.2|9798.2|9803.6|9798.6|9804.2|9799.2|9802.1|9797.1|20
1759826100000|2025-10-07 08:35:00|9803.8|9798.8|9804.5|9799.5|9805|9800|9803.5|9798.5|23
1759826400000|2025-10-07 08:40:00|9804.3|9799.3|9805|9800|9805.2|9800.2|9802.2|9797.2|50
1759826700000|2025-10-07 08:45:00|9805.2|9800.2|9807.1|9802.1|9807.7|9802.7|9805.2|9800.2|61
1759827000000|2025-10-07 08:50:00|9807.3|9802.3|9806.6|9801.6|9807.7|9802.7|9805|9800|34
1759827300000|2025-10-07 08:55:00|9806.8|9801.8|9808.1|9803.1|9808.8|9803.8|9806.8|9801.8|23
1759827600000|2025-10-07 09:00:00|9808.3|9803.3|9806.7|9801.7|9808.5|9803.5|9806.3|9801.3|21
1759827900000|2025-10-07 09:05:00|9806.5|9801.5|9805.3|9800.3|9807.1|9802.1|9804.8|9799.8|47
1759828200000|2025-10-07 09:10:00|9805.2|9800.2|9807.7|9802.7|9808|9803|9804.3|9799.3|43
1759828500000|2025-10-07 09:15:00|9807.8|9802.8|9809|9804|9809.2|9804.2|9807.7|9802.7|55
1759828800000|2025-10-07 09:20:00|9808.5|9803.5|9809.6|9804.6|9810.3|9805.3|9808.5|9803.5|56
1759829100000|2025-10-07 09:25:00|9810|9805|9809.6|9804.6|9810.2|9805.2|9808|9803|57
1759829400000|2025-10-07 09:30:00|9809.8|9804.8|9810|9805|9810|9805|9808|9803|25
1759829700000|2025-10-07 09:35:00|9810.2|9805.2|9811.2|9806.2|9811.3|9806.3|9809.6|9804.6|38
1759830000000|2025-10-07 09:40:00|9811.3|9806.3|9809.3|9804.3|9812.3|9807.3|9809.1|9804.1|38
1759830300000|2025-10-07 09:45:00|9809.5|9804.5|9809.5|9804.5|9810.3|9805.3|9809.1|9804.1|18
1759830600000|2025-10-07 09:50:00|9809.3|9804.3|9808|9803|9809.5|9804.5|9807.2|9802.2|29
1759830900000|2025-10-07 09:55:00|9808.1|9803.1|9807.2|9802.2|9808.9|9803.9|9807.2|9802.2|19
1759831200000|2025-10-07 10:00:00|9807.3|9802.3|9808.7|9803.7|9809.6|9804.6|9806.7|9801.7|19
1759831500000|2025-10-07 10:05:00|9808.8|9803.8|9804.5|9799.5|9808.8|9803.8|9804.3|9799.3|20
1759831800000|2025-10-07 10:10:00|9804.7|9799.7|9805.6|9800.6|9806.3|9801.3|9804.3|9799.3|11
1759832100000|2025-10-07 10:15:00|9805.5|9800.5|9804.5|9799.5|9805.5|9800.5|9804.1|9799.1|14
1759832400000|2025-10-07 10:20:00|9804.7|9799.7|9805|9800|9805.6|9800.6|9803.7|9798.7|66
1759832700000|2025-10-07 10:25:00|9805.2|9800.2|9804.5|9799.5|9805.4|9800.4|9804.1|9799.1|31
1759833000000|2025-10-07 10:30:00|9804.3|9799.3|9804|9799|9804.5|9799.5|9803.1|9798.1|19
1759833300000|2025-10-07 10:35:00|9803.8|9798.8|9802.5|9797.5|9804|9799|9802.3|9797.3|17
1759833600000|2025-10-07 10:40:00|9802.6|9797.6|9802.3|9797.3|9802.7|9797.7|9801.3|9796.3|11
1759833900000|2025-10-07 10:45:00|9802.7|9797.7|9803.2|9798.2|9804.1|9799.1|9802.2|9797.2|8
1759834200000|2025-10-07 10:50:00|9803|9798|9802.5|9797.5|9803.6|9798.6|9802.1|9797.1|16
1759834500000|2025-10-07 10:55:00|9802.7|9797.7|9804.2|9799.2|9804.6|9799.6|9802.5|9797.5|20
1759834800000|2025-10-07 11:00:00|9804.4|9799.4|9806.3|9801.3|9806.3|9801.3|9804|9799|14
1759835100000|2025-10-07 11:05:00|9806.1|9801.1|9809.9|9804.9|9810.1|9805.1|9805.9|9800.9|20
1759835400000|2025-10-07 11:10:00|9809.8|9804.8|9810.1|9805.1|9810.7|9805.7|9809.6|9804.6|44
1759835700000|2025-10-07 11:15:00|9809.9|9804.9|9810.1|9805.1|9810.5|9805.5|9809.4|9804.4|5
1759836000000|2025-10-07 11:20:00|9810.3|9805.3|9813.7|9808.7|9813.9|9808.9|9810.1|9805.1|26
1759836300000|2025-10-07 11:25:00|9813.9|9808.9|9815.6|9810.6|9816.2|9811.2|9813.9|9808.9|51
1759836600000|2025-10-07 11:30:00|9815.4|9810.4|9816.6|9811.6|9817.1|9812.1|9815|9810|30
1759836900000|2025-10-07 11:35:00|9816.5|9811.5|9815.8|9810.8|9817.3|9812.3|9815.8|9810.8|20
1759837200000|2025-10-07 11:40:00|9816|9811|9814.6|9809.6|9816|9811|9814.3|9809.3|23
1759837500000|2025-10-07 11:45:00|9814.5|9809.5|9818.4|9813.4|9818.4|9813.4|9813.8|9808.8|26
1759837800000|2025-10-07 11:50:00|9818.2|9813.2|9819|9814|9821.2|9816.2|9818.2|9813.2|126
1759838100000|2025-10-07 11:55:00|9819.2|9814.2|9815.2|9810.2|9819.4|9814.4|9814.7|9809.7|101
1759838400000|2025-10-07 12:00:00|9815.1|9810.1|9814.7|9809.7|9815.7|9810.7|9813.1|9808.1|77
1759838700000|2025-10-07 12:05:00|9814.9|9809.9|9812.7|9807.7|9816.1|9811.1|9812.5|9807.5|86
1759839000000|2025-10-07 12:10:00|9812.9|9807.9|9816.5|9811.5|9816.7|9811.7|9812.9|9807.9|119
1759839300000|2025-10-07 12:15:00|9816.3|9811.3|9819|9814|9820.2|9815.2|9816.3|9811.3|105
1759839600000|2025-10-07 12:20:00|9819.2|9814.2|9818.9|9813.9|9821.7|9816.7|9817.5|9812.5|88
1759839900000|2025-10-07 12:25:00|9818.7|9813.7|9816|9811|9819.1|9814.1|9814.4|9809.4|190
1759840200000|2025-10-07 12:30:00|9816.2|9811.2|9818.2|9813.2|9818.6|9813.6|9816|9811|95
1759840500000|2025-10-07 12:35:00|9817.9|9812.9|9814|9809|9817.9|9812.9|9812.1|9807.1|102
1759840800000|2025-10-07 12:40:00|9814.2|9809.2|9811.9|9806.9|9814.6|9809.6|9811.5|9806.5|59
1759841100000|2025-10-07 12:45:00|9812.1|9807.1|9811.8|9806.8|9812.7|9807.7|9811|9806|42
1759841400000|2025-10-07 12:50:00|9812|9807|9812.4|9807.4|9815.6|9810.6|9812|9807|32
1759841700000|2025-10-07 12:55:00|9812|9807|9810.5|9805.5|9812.7|9807.7|9810.3|9805.3|41
1759842000000|2025-10-07 13:00:00|9810.3|9805.3|9810|9805|9812.2|9807.2|9809.6|9804.6|20
1759842300000|2025-10-07 13:05:00|9809.7|9804.7|9808.2|9803.2|9809.9|9804.9|9807.5|9802.5|60
1759842600000|2025-10-07 13:10:00|9808.3|9803.3|9813.2|9808.2|9813.4|9808.4|9808.2|9803.2|107
1759842900000|2025-10-07 13:15:00|9812.9|9807.9|9809.4|9804.4|9812.9|9807.9|9809|9804|44
1759843200000|2025-10-07 13:20:00|9809.2|9804.2|9808.9|9803.9|9809.8|9804.8|9807.3|9802.3|32
1759843500000|2025-10-07 13:25:00|9809.1|9804.1|9809.1|9804.1|9809.5|9804.5|9807.1|9802.1|35
1759843800000|2025-10-07 13:30:00|9808.9|9803.9|9809.7|9804.7|9810.3|9805.3|9808|9803|47
1759844100000|2025-10-07 13:35:00|9809.5|9804.5|9812.9|9807.9|9813.1|9808.1|9808.5|9803.5|120
1759844400000|2025-10-07 13:40:00|9812.8|9807.8|9809.4|9804.4|9813.1|9808.1|9808.7|9803.7|65
1759844700000|2025-10-07 13:45:00|9809|9804|9809|9804|9809.8|9804.8|9808|9803|46
1759845000000|2025-10-07 13:50:00|9808.8|9803.8|9812.5|9807.5|9813.5|9808.5|9808.5|9803.5|88
1759845300000|2025-10-07 13:55:00|9812.7|9807.7|9813.9|9808.9|9814.6|9809.6|9812.5|9807.5|22
1759845600000|2025-10-07 14:00:00|9814.1|9809.1|9814.8|9809.8|9817.3|9812.3|9814.1|9809.1|122
1759845900000|2025-10-07 14:05:00|9815|9810|9815.8|9810.8|9817.8|9812.8|9813.8|9808.8|113
1759846200000|2025-10-07 14:10:00|9815.6|9810.6|9815.6|9810.6|9816.1|9811.1|9813.8|9808.8|66
1759846500000|2025-10-07 14:15:00|9815.3|9810.3|9812.8|9807.8|9815.5|9810.5|9811.6|9806.6|58
1759846800000|2025-10-07 14:20:00|9812.5|9807.5|9813.6|9808.6|9814.7|9809.7|9812.5|9807.5|44
1759847100000|2025-10-07 14:25:00|9813.8|9808.8|9817.3|9812.3|9817.5|9812.5|9813.4|9808.4|86
1759847400000|2025-10-07 14:30:00|9817.5|9812.5|9817.3|9812.3|9818.5|9813.5|9816|9811|80
1759847700000|2025-10-07 14:35:00|9817.1|9812.1|9818.5|9813.5|9818.7|9813.7|9816.5|9811.5|84
1759848000000|2025-10-07 14:40:00|9818.6|9813.6|9818.7|9813.7|9818.7|9813.7|9816.6|9811.6|36
1759848300000|2025-10-07 14:45:00|9818.8|9813.8|9817.7|9812.7|9818.8|9813.8|9817.1|9812.1|47
1759848600000|2025-10-07 14:50:00|9817.5|9812.5|9816.8|9811.8|9819.2|9814.2|9816.8|9811.8|52
1759848900000|2025-10-07 14:55:00|9816.6|9811.6|9814.3|9809.3|9816.9|9811.9|9812.5|9807.5|202
1759849200000|2025-10-07 15:00:00|9814.4|9809.4|9812|9807|9814.7|9809.7|9812|9807|34
1759849500000|2025-10-07 15:05:00|9811.6|9806.6|9810|9805|9812.3|9807.3|9808.6|9803.6|54
1759849800000|2025-10-07 15:10:00|9810.2|9805.2|9807.3|9802.3|9810.2|9805.2|9806.5|9801.5|89
1759850100000|2025-10-07 15:15:00|9807.1|9802.1|9806.8|9801.8|9807.3|9802.3|9805|9800|102
1759850400000|2025-10-07 15:20:00|9806.9|9801.9|9806.5|9801.5|9806.9|9801.9|9805|9800|33
1759850700000|2025-10-07 15:25:00|9806.3|9801.3|9805.9|9800.9|9807.5|9802.5|9805.4|9800.4|32
1759851000000|2025-10-07 15:30:00|9805.7|9800.7|9809.3|9804.3|9809.7|9804.7|9805.3|9800.3|34
1759851300000|2025-10-07 15:35:00|9809.5|9804.5|9808.1|9803.1|9809.5|9804.5|9807.6|9802.6|35
1759851600000|2025-10-07 15:40:00|9808|9803|9804.1|9799.1|9808.9|9803.9|9804.1|9799.1|33
1759851900000|2025-10-07 15:45:00|9804.3|9799.3|9802.9|9797.9|9804.4|9799.4|9801.5|9796.5|66
1759852200000|2025-10-07 15:50:00|9802.7|9797.7|9805.4|9800.4|9805.6|9800.6|9802|9797|69
1759852500000|2025-10-07 15:55:00|9805.1|9800.1|9807.6|9802.6|9807.6|9802.6|9805.1|9800.1|94
1759852800000|2025-10-07 16:00:00|9807.2|9802.2|9806.4|9801.4|9807.9|9802.9|9805.8|9800.8|111
1759853100000|2025-10-07 16:05:00|9806.3|9801.3|9803.9|9798.9|9807.2|9802.2|9803.1|9798.1|31
1759853400000|2025-10-07 16:10:00|9803.8|9798.8|9804|9799|9804.6|9799.6|9801.5|9796.5|74
1759853700000|2025-10-07 16:15:00|9803.9|9798.9|9804.8|9799.8|9805.6|9800.6|9803.5|9798.5|23
1759854000000|2025-10-07 16:20:00|9804.9|9799.9|9804.2|9799.2|9805.7|9800.7|9803.5|9798.5|8
1759854300000|2025-10-07 16:25:00|9804|9799|9805.5|9800.5|9806.4|9801.4|9803.8|9798.8|48
1759854600000|2025-10-07 16:30:00|9805.8|9800.8|9807.1|9802.1|9808.7|9803.7|9805.5|9800.5|98
1759854900000|2025-10-07 16:35:00|9807|9802|9806.9|9801.9|9808.3|9803.3|9806.7|9801.7|95
1759855200000|2025-10-07 16:40:00|9806.7|9801.7|9809.1|9804.1|9810.7|9805.7|9806.4|9801.4|95
1759855500000|2025-10-07 16:45:00|9809.3|9804.3|9808.9|9803.9|9810.7|9805.7|9808.9|9803.9|42
1759855800000|2025-10-07 16:50:00|9808.5|9803.5|9809.3|9804.3|9809.7|9804.7|9807.9|9802.9|81
1759856100000|2025-10-07 16:55:00|9809.5|9804.5|9810.5|9805.5|9810.7|9805.7|9808.9|9803.9|66
1759856400000|2025-10-07 17:00:00|9810.7|9805.7|9806.6|9801.6|9810.7|9805.7|9804.4|9799.4|66
1759856700000|2025-10-07 17:05:00|9806.8|9801.8|9805.7|9800.7|9807.6|9802.6|9805.5|9800.5|34
1759857000000|2025-10-07 17:10:00|9805.9|9800.9|9806.7|9801.7|9807|9802|9804.9|9799.9|31
1759857300000|2025-10-07 17:15:00|9806.8|9801.8|9808.9|9803.9|9809.7|9804.7|9806.7|9801.7|16
1759857600000|2025-10-07 17:20:00|9809.1|9804.1|9809.4|9804.4|9810.1|9805.1|9808.9|9803.9|19
1759857900000|2025-10-07 17:25:00|9809.5|9804.5|9809.9|9804.9|9810.5|9805.5|9809.2|9804.2|26
1759858200000|2025-10-07 17:30:00|9809.7|9804.7|9810.4|9805.4|9811|9806|9809.7|9804.7|26
1759858500000|2025-10-07 17:35:00|9810.8|9805.8|9810.4|9805.4|9812.2|9807.2|9810.1|9805.1|38
1759858800000|2025-10-07 17:40:00|9810.5|9805.5|9808.2|9803.2|9810.9|9805.9|9808|9803|15
1759859100000|2025-10-07 17:45:00|9808.4|9803.4|9810.5|9805.5|9810.9|9805.9|9808.4|9803.4|9
1759859400000|2025-10-07 17:50:00|9810.7|9805.7|9810.4|9805.4|9811.1|9806.1|9809.4|9804.4|26
1759859700000|2025-10-07 17:55:00|9810.6|9805.6|9814.1|9809.1|9814.3|9809.3|9810.4|9805.4|30
1759860000000|2025-10-07 18:00:00|9813.9|9808.9|9816.4|9811.4|9817.2|9812.2|9813.5|9808.5|59
1759860300000|2025-10-07 18:05:00|9816.3|9811.3|9816.7|9811.7|9816.7|9811.7|9815|9810|124
1759860600000|2025-10-07 18:10:00|9816.5|9811.5|9816.2|9811.2|9817.9|9812.9|9815.9|9810.9|25
1759860900000|2025-10-07 18:15:00|9815.9|9810.9|9816.3|9811.3|9816.6|9811.6|9815.2|9810.2|46
1759861200000|2025-10-07 18:20:00|9816.6|9811.6|9817.8|9812.8|9818.6|9813.6|9816.5|9811.5|20
1759861500000|2025-10-07 18:25:00|9817.6|9812.6|9818|9813|9818.1|9813.1|9817.4|9812.4|13
1759861800000|2025-10-07 18:30:00|9818.1|9813.1|9821.1|9816.1|9821.1|9816.1|9817.8|9812.8|169
1759862100000|2025-10-07 18:35:00|9820.9|9815.9|9823.3|9818.3|9823.3|9818.3|9820.5|9815.5|83
1759862400000|2025-10-07 18:40:00|9823.6|9818.6|9822.7|9817.7|9825.5|9820.5|9822.6|9817.6|178
1759862700000|2025-10-07 18:45:00|9822.6|9817.6|9823|9818|9823.3|9818.3|9822|9817|85
1759863000000|2025-10-07 18:50:00|9823.2|9818.2|9820.7|9815.7|9823.2|9818.2|9820.4|9815.4|106
1759863300000|2025-10-07 18:55:00|9820.8|9815.8|9823|9818|9824|9819|9820.8|9815.8|285
1759863600000|2025-10-07 19:00:00|9823.2|9818.2|9824.4|9819.4|9825.2|9820.2|9822.5|9817.5|75
1759863900000|2025-10-07 19:05:00|9824.2|9819.2|9824.3|9819.3|9825.6|9820.6|9824|9819|39
1759864200000|2025-10-07 19:10:00|9824.1|9819.1|9825.9|9820.9|9825.9|9820.9|9823.5|9818.5|72
1759864500000|2025-10-07 19:15:00|9825.7|9820.7|9827.8|9822.8|9827.8|9822.8|9825.5|9820.5|34
1759864800000|2025-10-07 19:20:00|9828|9823|9828|9823|9828.8|9823.8|9827.1|9822.1|19
1759865100000|2025-10-07 19:25:00|9827.9|9822.9|9828.1|9823.1|9828.3|9823.3|9827.5|9822.5|23
1759865400000|2025-10-07 19:30:00|9828|9823|9827.4|9822.4|9828.5|9823.5|9827|9822|7
1759865700000|2025-10-07 19:35:00|9827.2|9822.2|9829.8|9824.8|9830.6|9825.6|9827.2|9822.2|109
1759866000000|2025-10-07 19:40:00|9830|9825|9830.3|9825.3|9831.3|9826.3|9829.1|9824.1|37
1759866300000|2025-10-07 19:45:00|9830.1|9825.1|9830.3|9825.3|9831.1|9826.1|9830.1|9825.1|38
1759866600000|2025-10-07 19:50:00|9830.5|9825.5|9829.4|9824.4|9830.5|9825.5|9829|9824|7
1759866900000|2025-10-07 19:55:00|9829.5|9824.5|9829.4|9824.4|9829.8|9824.8|9829|9824|33
1759867200000|2025-10-07 20:00:00|9829.6|9824.6|9828.7|9823.7|9830.6|9825.6|9828.3|9823.3|8
1759867500000|2025-10-07 20:05:00|9828.9|9823.9|9829.1|9824.1|9829.7|9824.7|9828.3|9823.3|37
1759867800000|2025-10-07 20:10:00|9829.3|9824.3|9829.3|9824.3|9830.3|9825.3|9829.1|9824.1|6
1759868100000|2025-10-07 20:15:00|9829.1|9824.1|9829|9824|9829.2|9824.2|9828.1|9823.1|9
1759868400000|2025-10-07 20:20:00|9829.2|9824.2|9829.2|9824.2|9829.9|9824.9|9829.2|9824.2|15
1759868700000|2025-10-07 20:25:00|9829.1|9824.1|9828.1|9823.1|9829.3|9824.3|9827.6|9822.6|1
1759869000000|2025-10-07 20:30:00|9828.3|9823.3|9827.7|9822.7|9828.5|9823.5|9827.7|9822.7|9
1759869300000|2025-10-07 20:35:00|9827.5|9822.5|9826.9|9821.9|9827.6|9822.6|9826.7|9821.7|13
1759869600000|2025-10-07 20:40:00|9827.1|9822.1|9826.2|9821.2|9827.3|9822.3|9826.2|9821.2|1
1759869900000|2025-10-07 20:45:00|9826.4|9821.4|9825.1|9820.1|9826.4|9821.4|9824.9|9819.9|4
1759870200000|2025-10-07 20:50:00|9824.9|9819.9|9824.9|9819.9|9826|9821|9824.7|9819.7|14
1759870500000|2025-10-07 20:55:00|9825.1|9820.1|9826.4|9821.4|9826.4|9821.4|9824.4|9819.4|33
1759881600000|2025-10-08 00:00:00|9829.6|9824.6|9831.6|9826.6|9832.8|9827.8|9829.6|9824.6|79
1759881900000|2025-10-08 00:05:00|9831.5|9826.5|9835.9|9830.9|9836.2|9831.2|9831.5|9826.5|58
1759882200000|2025-10-08 00:10:00|9835.7|9830.7|9835.1|9830.1|9836.3|9831.3|9834.1|9829.1|22
1759882500000|2025-10-08 00:15:00|9834.9|9829.9|9835.3|9830.3|9836.3|9831.3|9834.9|9829.9|20
1759882800000|2025-10-08 00:20:00|9835.5|9830.5|9835.1|9830.1|9837.1|9832.1|9835.1|9830.1|54
1759883100000|2025-10-08 00:25:00|9835.3|9830.3|9835.5|9830.5|9835.8|9830.8|9834.1|9829.1|14
1759883400000|2025-10-08 00:30:00|9835.7|9830.7|9835.3|9830.3|9837.5|9832.5|9834.7|9829.7|21
1759883700000|2025-10-08 00:35:00|9835.1|9830.1|9833.9|9828.9|9835.3|9830.3|9833.9|9828.9|4
1759884000000|2025-10-08 00:40:00|9833.8|9828.8|9834.7|9829.7|9835|9830|9833.3|9828.3|5
1759884300000|2025-10-08 00:45:00|9834.5|9829.5|9833.8|9828.8|9834.5|9829.5|9833.3|9828.3|22
1759884600000|2025-10-08 00:50:00|9834.1|9829.1|9833.3|9828.3|9834.1|9829.1|9831.5|9826.5|13
1759884900000|2025-10-08 00:55:00|9833.5|9828.5|9835.3|9830.3|9836.3|9831.3|9833.3|9828.3|35
1759885200000|2025-10-08 01:00:00|9835.5|9830.5|9840.5|9835.5|9843.3|9838.3|9835.5|9830.5|182
1759885500000|2025-10-08 01:05:00|9840.7|9835.7|9840.5|9835.5|9843.4|9838.4|9840.3|9835.3|32
1759885800000|2025-10-08 01:10:00|9840.7|9835.7|9838.7|9833.7|9840.7|9835.7|9837.1|9832.1|36
1759886100000|2025-10-08 01:15:00|9838.5|9833.5|9841.2|9836.2|9841.2|9836.2|9837.3|9832.3|56
1759886400000|2025-10-08 01:20:00|9841.3|9836.3|9842.6|9837.6|9843.4|9838.4|9840.9|9835.9|22
1759886700000|2025-10-08 01:25:00|9842.8|9837.8|9848.2|9843.2|9849.8|9844.8|9842.5|9837.5|106
1759887000000|2025-10-08 01:30:00|9848|9843|9849.7|9844.7|9849.8|9844.8|9847.8|9842.8|78
1759887300000|2025-10-08 01:35:00|9849.5|9844.5|9849.7|9844.7|9850.2|9845.2|9847.7|9842.7|40
1759887600000|2025-10-08 01:40:00|9849.5|9844.5|9848.7|9843.7|9850|9845|9848.5|9843.5|99
1759887900000|2025-10-08 01:45:00|9848.5|9843.5|9850.3|9845.3|9850.6|9845.6|9848.5|9843.5|30
1759888200000|2025-10-08 01:50:00|9850|9845|9850.3|9845.3|9850.7|9845.7|9848.9|9843.9|18
1759888500000|2025-10-08 01:55:00|9850.5|9845.5|9851.7|9846.7|9852.5|9847.5|9850.3|9845.3|32
1759888800000|2025-10-08 02:00:00|9851.5|9846.5|9854.3|9849.3|9855.3|9850.3|9851.5|9846.5|62
1759889100000|2025-10-08 02:05:00|9854.1|9849.1|9854.5|9849.5|9855.5|9850.5|9852.9|9847.9|30
1759889400000|2025-10-08 02:10:00|9854.7|9849.7|9853.9|9848.9|9854.9|9849.9|9852.4|9847.4|18
1759889700000|2025-10-08 02:15:00|9854.1|9849.1|9855.9|9850.9|9857|9852|9853.6|9848.6|62
1759890000000|2025-10-08 02:20:00|9855.7|9850.7|9853.1|9848.1|9857.1|9852.1|9852.9|9847.9|45
1759890300000|2025-10-08 02:25:00|9853.3|9848.3|9852.2|9847.2|9853.3|9848.3|9851.4|9846.4|23
1759890600000|2025-10-08 02:30:00|9852|9847|9851.7|9846.7|9852.8|9847.8|9851.3|9846.3|8
1759890900000|2025-10-08 02:35:00|9851.5|9846.5|9851.5|9846.5|9852|9847|9850.9|9845.9|10
1759891200000|2025-10-08 02:40:00|9851.7|9846.7|9850.6|9845.6|9851.7|9846.7|9850.4|9845.4|10
1759891500000|2025-10-08 02:45:00|9850.4|9845.4|9849.7|9844.7|9851.3|9846.3|9849.2|9844.2|8
1759891800000|2025-10-08 02:50:00|9849.9|9844.9|9852.3|9847.3|9852.3|9847.3|9849|9844|30
1759892100000|2025-10-08 02:55:00|9852.2|9847.2|9852.7|9847.7|9853.5|9848.5|9852.2|9847.2|25
1759892400000|2025-10-08 03:00:00|9852.9|9847.9|9853.9|9848.9|9854.1|9849.1|9852.7|9847.7|41
1759892700000|2025-10-08 03:05:00|9853.7|9848.7|9855.9|9850.9|9855.9|9850.9|9853.3|9848.3|41
1759893000000|2025-10-08 03:10:00|9856.1|9851.1|9856.1|9851.1|9856.9|9851.9|9855.4|9850.4|39
1759893300000|2025-10-08 03:15:00|9856.3|9851.3|9857.1|9852.1|9857.6|9852.6|9856.1|9851.1|75
1759893600000|2025-10-08 03:20:00|9856.9|9851.9|9855.3|9850.3|9857.1|9852.1|9855.1|9850.1|20
1759893900000|2025-10-08 03:25:00|9855.1|9850.1|9855.9|9850.9|9855.9|9850.9|9854.3|9849.3|19
1759894200000|2025-10-08 03:30:00|9855.8|9850.8|9855.6|9850.6|9855.9|9850.9|9854.9|9849.9|37
1759894500000|2025-10-08 03:35:00|9855.4|9850.4|9854.4|9849.4|9855.9|9850.9|9854.4|9849.4|12
1759894800000|2025-10-08 03:40:00|9854.6|9849.6|9854.1|9849.1|9854.8|9849.8|9853.7|9848.7|7
1759895100000|2025-10-08 03:45:00|9854.2|9849.2|9853.1|9848.1|9854.2|9849.2|9852.9|9847.9|25
1759895400000|2025-10-08 03:50:00|9852.9|9847.9|9854.1|9849.1|9854.1|9849.1|9852.2|9847.2|97
1759895700000|2025-10-08 03:55:00|9853.9|9848.9|9852.1|9847.1|9853.9|9848.9|9851.9|9846.9|22
1759896000000|2025-10-08 04:00:00|9851.9|9846.9|9853.9|9848.9|9853.9|9848.9|9850.9|9845.9|24
1759896300000|2025-10-08 04:05:00|9853.7|9848.7|9853.7|9848.7|9853.9|9848.9|9852.9|9847.9|33
1759896600000|2025-10-08 04:10:00|9853.9|9848.9|9854.9|9849.9|9855.6|9850.6|9853.9|9848.9|63
1759896900000|2025-10-08 04:15:00|9855.1|9850.1|9855.6|9850.6|9855.8|9850.8|9854.6|9849.6|138
1759897200000|2025-10-08 04:20:00|9855.4|9850.4|9854.8|9849.8|9856.4|9851.4|9854.6|9849.6|19
1759897500000|2025-10-08 04:25:00|9854.6|9849.6|9855.8|9850.8|9855.8|9850.8|9854.6|9849.6|10
1759897800000|2025-10-08 04:30:00|9855.6|9850.6|9855.1|9850.1|9856.2|9851.2|9855.1|9850.1|15
1759898100000|2025-10-08 04:35:00|9855.3|9850.3|9855.4|9850.4|9855.6|9850.6|9854.6|9849.6|20
1759898400000|2025-10-08 04:40:00|9855.1|9850.1|9857.1|9852.1|9857.1|9852.1|9855.1|9850.1|48
1759898700000|2025-10-08 04:45:00|9857.2|9852.2|9855|9850|9857.4|9852.4|9854.6|9849.6|25
1759899000000|2025-10-08 04:50:00|9854.6|9849.6|9855.4|9850.4|9855.8|9850.8|9854.6|9849.6|14
1759899300000|2025-10-08 04:55:00|9855.1|9850.1|9855.2|9850.2|9856.4|9851.4|9855.1|9850.1|31
1759899600000|2025-10-08 05:00:00|9855.4|9850.4|9857.2|9852.2|9857.4|9852.4|9855.4|9850.4|24
1759899900000|2025-10-08 05:05:00|9857|9852|9859.6|9854.6|9859.7|9854.7|9856.8|9851.8|28
1759900200000|2025-10-08 05:10:00|9859.7|9854.7|9858.7|9853.7|9860.3|9855.3|9858.2|9853.2|28
1759900500000|2025-10-08 05:15:00|9858.6|9853.6|9857.8|9852.8|9858.6|9853.6|9856.1|9851.1|49
1759900800000|2025-10-08 05:20:00|9857.9|9852.9|9857.4|9852.4|9858.9|9853.9|9857|9852|51
1759901100000|2025-10-08 05:25:00|9857|9852|9857.4|9852.4|9858|9853|9857|9852|19
1759901400000|2025-10-08 05:30:00|9857.6|9852.6|9855.4|9850.4|9857.9|9852.9|9855|9850|53
1759901700000|2025-10-08 05:35:00|9855.5|9850.5|9856.9|9851.9|9857.4|9852.4|9855.4|9850.4|32
1759902000000|2025-10-08 05:40:00|9857.2|9852.2|9859.1|9854.1|9859.4|9854.4|9857.2|9852.2|103
1759902300000|2025-10-08 05:45:00|9858.9|9853.9|9857.6|9852.6|9858.9|9853.9|9857.3|9852.3|27
1759902600000|2025-10-08 05:50:00|9857.7|9852.7|9858.8|9853.8|9858.8|9853.8|9857.3|9852.3|41
1759902900000|2025-10-08 05:55:00|9859|9854|9856.5|9851.5|9859|9854|9856.4|9851.4|83
1759903200000|2025-10-08 06:00:00|9856.6|9851.6|9855.4|9850.4|9858|9853|9854.7|9849.7|62
1759903500000|2025-10-08 06:05:00|9855.2|9850.2|9856.6|9851.6|9857.5|9852.5|9853.7|9848.7|62
1759903800000|2025-10-08 06:10:00|9856.7|9851.7|9860.4|9855.4|9860.6|9855.6|9856.2|9851.2|79
1759904100000|2025-10-08 06:15:00|9860.6|9855.6|9861.9|9856.9|9863|9858|9859.4|9854.4|78
1759904400000|2025-10-08 06:20:00|9862|9857|9862.7|9857.7|9863.2|9858.2|9861.8|9856.8|149
1759904700000|2025-10-08 06:25:00|9862.3|9857.3|9861|9856|9862.3|9857.3|9858.9|9853.9|62
1759905000000|2025-10-08 06:30:00|9860.9|9855.9|9860.2|9855.2|9861.4|9856.4|9857.9|9852.9|57
1759905300000|2025-10-08 06:35:00|9860.1|9855.1|9862.2|9857.2|9862.8|9857.8|9860.1|9855.1|37
1759905600000|2025-10-08 06:40:00|9862.4|9857.4|9859.5|9854.5|9863.3|9858.3|9859.3|9854.3|58
1759905900000|2025-10-08 06:45:00|9859.3|9854.3|9857.2|9852.2|9860.6|9855.6|9856.7|9851.7|43
1759906200000|2025-10-08 06:50:00|9857.5|9852.5|9856.9|9851.9|9858.9|9853.9|9856.6|9851.6|51
1759906500000|2025-10-08 06:55:00|9857.1|9852.1|9856.1|9851.1|9858|9853|9855.6|9850.6|62
1759906800000|2025-10-08 07:00:00|9856.3|9851.3|9857.4|9852.4|9858.9|9853.9|9855|9850|98
1759907100000|2025-10-08 07:05:00|9857.2|9852.2|9855.2|9850.2|9857.5|9852.5|9854.2|9849.2|39
1759907400000|2025-10-08 07:10:00|9855|9850|9857.5|9852.5|9857.7|9852.7|9854.4|9849.4|60
1759907700000|2025-10-08 07:15:00|9857.7|9852.7|9859.9|9854.9|9859.9|9854.9|9857.5|9852.5|35
1759908000000|2025-10-08 07:20:00|9860|9855|9857|9852|9860|9855|9856.8|9851.8|59
1759908300000|2025-10-08 07:25:00|9857.2|9852.2|9856.3|9851.3|9857.9|9852.9|9854.2|9849.2|57
1759908600000|2025-10-08 07:30:00|9856.4|9851.4|9854.4|9849.4|9857.8|9852.8|9853.8|9848.8|83
1759908900000|2025-10-08 07:35:00|9854.6|9849.6|9850.7|9845.7|9854.8|9849.8|9849.5|9844.5|171
1759909200000|2025-10-08 07:40:00|9850.9|9845.9|9849.6|9844.6|9853.8|9848.8|9848.5|9843.5|136
1759909500000|2025-10-08 07:45:00|9849.8|9844.8|9846.6|9841.6|9849.8|9844.8|9844.6|9839.6|143
1759909800000|2025-10-08 07:50:00|9846.8|9841.8|9846.9|9841.9|9847.8|9842.8|9845.2|9840.2|109
1759910100000|2025-10-08 07:55:00|9846.7|9841.7|9848|9843|9849.3|9844.3|9846.5|9841.5|69
1759910400000|2025-10-08 08:00:00|9847.9|9842.9|9845.3|9840.3|9848.8|9843.8|9844.7|9839.7|68
1759910700000|2025-10-08 08:05:00|9845.2|9840.2|9844|9839|9845.6|9840.6|9843.3|9838.3|69
1759911000000|2025-10-08 08:10:00|9843.8|9838.8|9846|9841|9846.3|9841.3|9843.8|9838.8|44
1759911300000|2025-10-08 08:15:00|9846.1|9841.1|9847|9842|9848.3|9843.3|9846|9841|66
1759911600000|2025-10-08 08:20:00|9846.8|9841.8|9849.7|9844.7|9849.8|9844.8|9845.5|9840.5|74
1759911900000|2025-10-08 08:25:00|9849.5|9844.5|9849.3|9844.3|9850.9|9845.9|9848.6|9843.6|41
1759912200000|2025-10-08 08:30:00|9849.1|9844.1|9849.5|9844.5|9850.3|9845.3|9848.6|9843.6|23
1759912500000|2025-10-08 08:35:00|9849.3|9844.3|9850.4|9845.4|9850.4|9845.4|9847.6|9842.6|24
1759912800000|2025-10-08 08:40:00|9850.2|9845.2|9850.8|9845.8|9851.4|9846.4|9850.2|9845.2|27
1759913100000|2025-10-08 08:45:00|9851|9846|9851.1|9846.1|9851.6|9846.6|9850.2|9845.2|28
1759913400000|2025-10-08 08:50:00|9851.3|9846.3|9852.3|9847.3|9852.9|9847.9|9851.1|9846.1|33
1759913700000|2025-10-08 08:55:00|9852.5|9847.5|9858.3|9853.3|9860.7|9855.7|9852.5|9847.5|163
1759914000000|2025-10-08 09:00:00|9858.1|9853.1|9859.8|9854.8|9861.9|9856.9|9856.3|9851.3|103
1759914300000|2025-10-08 09:05:00|9859.9|9854.9|9856.4|9851.4|9860.4|9855.4|9855.6|9850.6|64
1759914600000|2025-10-08 09:10:00|9856.2|9851.2|9854.4|9849.4|9856.9|9851.9|9854.4|9849.4|31
1759914900000|2025-10-08 09:15:00|9854.6|9849.6|9856.3|9851.3|9857.2|9852.2|9854.2|9849.2|33
1759915200000|2025-10-08 09:20:00|9856.1|9851.1|9855.6|9850.6|9857.1|9852.1|9854.2|9849.2|46
1759915500000|2025-10-08 09:25:00|9855.4|9850.4|9857.1|9852.1|9858|9853|9855.4|9850.4|83
1759915800000|2025-10-08 09:30:00|9857.3|9852.3|9861.1|9856.1|9861.4|9856.4|9857.1|9852.1|21
1759916100000|2025-10-08 09:35:00|9860.9|9855.9|9857.5|9852.5|9861.5|9856.5|9857.5|9852.5|25
1759916400000|2025-10-08 09:40:00|9857.3|9852.3|9862.7|9857.7|9862.7|9857.7|9857.1|9852.1|75
1759916700000|2025-10-08 09:45:00|9862.6|9857.6|9862.7|9857.7|9863.1|9858.1|9859.4|9854.4|51
1759917000000|2025-10-08 09:50:00|9862.9|9857.9|9863.4|9858.4|9863.6|9858.6|9861.7|9856.7|28
1759917300000|2025-10-08 09:55:00|9863.2|9858.2|9862.5|9857.5|9865.6|9860.6|9862.2|9857.2|72
1759917600000|2025-10-08 10:00:00|9862.7|9857.7|9859.9|9854.9|9863.9|9858.9|9859.1|9854.1|22
1759917900000|2025-10-08 10:05:00|9859.7|9854.7|9859|9854|9861.1|9856.1|9858.4|9853.4|33
1759918200000|2025-10-08 10:10:00|9859.2|9854.2|9857.4|9852.4|9860.5|9855.5|9857|9852|24
1759918500000|2025-10-08 10:15:00|9857.8|9852.8|9855.6|9850.6|9858|9853|9855.6|9850.6|14
1759918800000|2025-10-08 10:20:00|9856.4|9851.4|9853.7|9848.7|9857.5|9852.5|9853.5|9848.5|30
1759919100000|2025-10-08 10:25:00|9853.5|9848.5|9850.9|9845.9|9854.4|9849.4|9850.5|9845.5|72
1759919400000|2025-10-08 10:30:00|9850.7|9845.7|9851.8|9846.8|9851.8|9846.8|9850.5|9845.5|24
1759919700000|2025-10-08 10:35:00|9851.6|9846.6|9851.8|9846.8|9851.8|9846.8|9850.5|9845.5|21
1759920000000|2025-10-08 10:40:00|9851.9|9846.9|9849.7|9844.7|9852.3|9847.3|9849.5|9844.5|47
1759920300000|2025-10-08 10:45:00|9849.5|9844.5|9849.3|9844.3|9850.1|9845.1|9847.9|9842.9|40
1759920600000|2025-10-08 10:50:00|9849.8|9844.8|9849.5|9844.5|9851|9846|9849.3|9844.3|54
1759920900000|2025-10-08 10:55:00|9849.7|9844.7|9847.1|9842.1|9851.3|9846.3|9844.2|9839.2|175
1759921200000|2025-10-08 11:00:00|9846.9|9841.9|9849.1|9844.1|9850.8|9845.8|9846.1|9841.1|95
1759921500000|2025-10-08 11:05:00|9849|9844|9848.2|9843.2|9850.3|9845.3|9846.8|9841.8|33
1759921800000|2025-10-08 11:10:00|9848|9843|9848.4|9843.4|9850.6|9845.6|9848|9843|37
1759922100000|2025-10-08 11:15:00|9848.5|9843.5|9849.5|9844.5|9849.9|9844.9|9848.5|9843.5|9
1759922400000|2025-10-08 11:20:00|9849.3|9844.3|9850.8|9845.8|9851.5|9846.5|9849.1|9844.1|37
1759922700000|2025-10-08 11:25:00|9850.7|9845.7|9849.9|9844.9|9852|9847|9849.2|9844.2|14
1759923000000|2025-10-08 11:30:00|9850|9845|9850.9|9845.9|9850.9|9845.9|9848.7|9843.7|68
1759923300000|2025-10-08 11:35:00|9851.1|9846.1|9848.9|9843.9|9851.5|9846.5|9848.2|9843.2|20
1759923600000|2025-10-08 11:40:00|9848.7|9843.7|9850.8|9845.8|9850.8|9845.8|9848.2|9843.2|7
1759923900000|2025-10-08 11:45:00|9850.6|9845.6|9849.4|9844.4|9851|9846|9849|9844|7
1759924200000|2025-10-08 11:50:00|9849.5|9844.5|9849.5|9844.5|9850|9845|9848.2|9843.2|21
1759924500000|2025-10-08 11:55:00|9849.4|9844.4|9850.7|9845.7|9851.7|9846.7|9849.4|9844.4|29
1759924800000|2025-10-08 12:00:00|9850.5|9845.5|9851|9846|9851.1|9846.1|9849.5|9844.5|31
1759925100000|2025-10-08 12:05:00|9851.4|9846.4|9850.2|9845.2|9851.8|9846.8|9849.8|9844.8|29
1759925400000|2025-10-08 12:10:00|9850.1|9845.1|9844.9|9839.9|9851.5|9846.5|9844.7|9839.7|56
1759925700000|2025-10-08 12:15:00|9844.7|9839.7|9845.4|9840.4|9846.9|9841.9|9844.5|9839.5|33
1759926000000|2025-10-08 12:20:00|9845.7|9840.7|9844.6|9839.6|9846.3|9841.3|9844|9839|45
1759926300000|2025-10-08 12:25:00|9844.4|9839.4|9845|9840|9846|9841|9844.4|9839.4|30
1759926600000|2025-10-08 12:30:00|9845.2|9840.2|9844|9839|9845.2|9840.2|9842.8|9837.8|90
1759926900000|2025-10-08 12:35:00|9843.8|9838.8|9848.4|9843.4|9849|9844|9843.8|9838.8|90
1759927200000|2025-10-08 12:40:00|9848.2|9843.2|9844.7|9839.7|9848.6|9843.6|9844.3|9839.3|87
1759927500000|2025-10-08 12:45:00|9844.9|9839.9|9845.1|9840.1|9846|9841|9844.5|9839.5|26
1759927800000|2025-10-08 12:50:00|9844.9|9839.9|9844.6|9839.6|9846.5|9841.5|9843.3|9838.3|43
1759928100000|2025-10-08 12:55:00|9844|9839|9844.3|9839.3|9844.5|9839.5|9842.4|9837.4|70
1759928400000|2025-10-08 13:00:00|9844.2|9839.2|9844.2|9839.2|9845.1|9840.1|9843.8|9838.8|50
1759928700000|2025-10-08 13:05:00|9844.4|9839.4|9841.2|9836.2|9844.7|9839.7|9840.6|9835.6|71
1759929000000|2025-10-08 13:10:00|9840.9|9835.9|9841.2|9836.2|9841.2|9836.2|9839.5|9834.5|48
1759929300000|2025-10-08 13:15:00|9841|9836|9838.5|9833.5|9841|9836|9836.1|9831.1|80
1759929600000|2025-10-08 13:20:00|9838.4|9833.4|9845.1|9840.1|9845.7|9840.7|9837.9|9832.9|160
1759929900000|2025-10-08 13:25:00|9845|9840|9846.1|9841.1|9846.3|9841.3|9843.1|9838.1|27
1759930200000|2025-10-08 13:30:00|9845.9|9840.9|9843.5|9838.5|9846.5|9841.5|9843.3|9838.3|91
1759930500000|2025-10-08 13:35:00|9843.3|9838.3|9845.2|9840.2|9845.4|9840.4|9842.3|9837.3|64
1759930800000|2025-10-08 13:40:00|9845|9840|9843.1|9838.1|9845.8|9840.8|9841.1|9836.1|47
1759931100000|2025-10-08 13:45:00|9843.3|9838.3|9848.4|9843.4|9848.8|9843.8|9843.1|9838.1|84
1759931400000|2025-10-08 13:50:00|9848.2|9843.2|9845.9|9840.9|9849.4|9844.4|9845.5|9840.5|53
1759931700000|2025-10-08 13:55:00|9845.7|9840.7|9846.5|9841.5|9846.5|9841.5|9844.3|9839.3|94
1759932000000|2025-10-08 14:00:00|9846.6|9841.6|9845.8|9840.8|9849|9844|9842.7|9837.7|98
1759932300000|2025-10-08 14:05:00|9845.6|9840.6|9846.6|9841.6|9847.5|9842.5|9845.3|9840.3|50
1759932600000|2025-10-08 14:10:00|9846.5|9841.5|9845|9840|9848.5|9843.5|9843.3|9838.3|47
1759932900000|2025-10-08 14:15:00|9844.8|9839.8|9845.8|9840.8|9846.9|9841.9|9844.7|9839.7|32
1759933200000|2025-10-08 14:20:00|9846|9841|9846.2|9841.2|9847.1|9842.1|9844.3|9839.3|42
1759933500000|2025-10-08 14:25:00|9846.6|9841.6|9844|9839|9847.5|9842.5|9843.3|9838.3|39
1759933800000|2025-10-08 14:30:00|9843.8|9838.8|9843|9838|9845|9840|9842.3|9837.3|32
1759934100000|2025-10-08 14:35:00|9842.8|9837.8|9842|9837|9843.8|9838.8|9841.7|9836.7|66
1759934400000|2025-10-08 14:40:00|9842.1|9837.1|9844.2|9839.2|9844.9|9839.9|9841.9|9836.9|18
1759934700000|2025-10-08 14:45:00|9843.9|9838.9|9843.6|9838.6|9844.7|9839.7|9841.3|9836.3|36
1759935000000|2025-10-08 14:50:00|9843.4|9838.4|9849.1|9844.1|9849.5|9844.5|9843.4|9838.4|187
1759935300000|2025-10-08 14:55:00|9849.3|9844.3|9850.4|9845.4|9851.3|9846.3|9849.1|9844.1|111
1759935600000|2025-10-08 15:00:00|9850.2|9845.2|9852.9|9847.9|9853.4|9848.4|9850.2|9845.2|76
1759935900000|2025-10-08 15:05:00|9852.7|9847.7|9854.4|9849.4|9855.6|9850.6|9852|9847|54
1759936200000|2025-10-08 15:10:00|9854.5|9849.5|9855.8|9850.8|9857.1|9852.1|9854.3|9849.3|137
1759936500000|2025-10-08 15:15:00|9856|9851|9858.1|9853.1|9858.2|9853.2|9855.3|9850.3|30
1759936800000|2025-10-08 15:20:00|9858.2|9853.2|9855.1|9850.1|9859|9854|9855.1|9850.1|31
1759937100000|2025-10-08 15:25:00|9854.9|9849.9|9855.9|9850.9|9856.5|9851.5|9854.9|9849.9|13
1759937400000|2025-10-08 15:30:00|9855.8|9850.8|9859.1|9854.1|9859.4|9854.4|9855.3|9850.3|46
1759937700000|2025-10-08 15:35:00|9858.9|9853.9|9860.4|9855.4|9860.4|9855.4|9858.3|9853.3|39
1759938000000|2025-10-08 15:40:00|9860.6|9855.6|9859.3|9854.3|9861|9856|9859.3|9854.3|36
1759938300000|2025-10-08 15:45:00|9859.4|9854.4|9863.2|9858.2|9863.9|9858.9|9859.1|9854.1|79
1759938600000|2025-10-08 15:50:00|9862.9|9857.9|9867.3|9862.3|9867.3|9862.3|9862.9|9857.9|150
1759938900000|2025-10-08 15:55:00|9867|9862|9865.3|9860.3|9867.3|9862.3|9863.8|9858.8|57
1759939200000|2025-10-08 16:00:00|9865.2|9860.2|9865.8|9860.8|9866.2|9861.2|9864.4|9859.4|46
1759939500000|2025-10-08 16:05:00|9865.7|9860.7|9868|9863|9868|9863|9865.2|9860.2|68
1759939800000|2025-10-08 16:10:00|9867.8|9862.8|9869.2|9864.2|9869.7|9864.7|9867.6|9862.6|82
1759940100000|2025-10-08 16:15:00|9869.3|9864.3|9868.4|9863.4|9869.5|9864.5|9867.8|9862.8|20
1759940400000|2025-10-08 16:20:00|9868.2|9863.2|9868.4|9863.4|9869|9864|9867.9|9862.9|62
1759940700000|2025-10-08 16:25:00|9868.6|9863.6|9869.4|9864.4|9870.2|9865.2|9868.2|9863.2|22
1759941000000|2025-10-08 16:30:00|9869.2|9864.2|9870.1|9865.1|9871.2|9866.2|9869.2|9864.2|70
1759941300000|2025-10-08 16:35:00|9869.9|9864.9|9870.9|9865.9|9871.7|9866.7|9869.9|9864.9|53
1759941600000|2025-10-08 16:40:00|9870.7|9865.7|9867.8|9862.8|9870.9|9865.9|9867.1|9862.1|45
1759941900000|2025-10-08 16:45:00|9868.1|9863.1|9868.6|9863.6|9868.9|9863.9|9867.9|9862.9|30
1759942200000|2025-10-08 16:50:00|9868.5|9863.5|9867.7|9862.7|9868.8|9863.8|9867.2|9862.2|24
1759942500000|2025-10-08 16:55:00|9867.9|9862.9|9866.3|9861.3|9868.3|9863.3|9866.2|9861.2|18
1759942800000|2025-10-08 17:00:00|9866.2|9861.2|9866.9|9861.9|9867.1|9862.1|9866.1|9861.1|52
1759943100000|2025-10-08 17:05:00|9866.7|9861.7|9866.5|9861.5|9869.3|9864.3|9866.2|9861.2|28
1759943400000|2025-10-08 17:10:00|9866.7|9861.7|9867.5|9862.5|9867.8|9862.8|9866.3|9861.3|49
1759943700000|2025-10-08 17:15:00|9867.6|9862.6|9867|9862|9867.6|9862.6|9866.7|9861.7|12
1759944000000|2025-10-08 17:20:00|9867.2|9862.2|9865.7|9860.7|9867.4|9862.4|9865.7|9860.7|9
1759944300000|2025-10-08 17:25:00|9865.8|9860.8|9866.4|9861.4|9866.8|9861.8|9865.7|9860.7|2
1759944600000|2025-10-08 17:30:00|9866.8|9861.8|9866.8|9861.8|9868.3|9863.3|9866.7|9861.7|37
1759944900000|2025-10-08 17:35:00|9867|9862|9867.5|9862.5|9867.8|9862.8|9866.7|9861.7|36
1759945200000|2025-10-08 17:40:00|9867.3|9862.3|9865.7|9860.7|9867.3|9862.3|9865.2|9860.2|9
1759945500000|2025-10-08 17:45:00|9865.5|9860.5|9865.3|9860.3|9865.9|9860.9|9865.1|9860.1|11
1759945800000|2025-10-08 17:50:00|9865.5|9860.5|9867|9862|9867.2|9862.2|9865.5|9860.5|18
1759946100000|2025-10-08 17:55:00|9866.8|9861.8|9866.8|9861.8|9867.8|9862.8|9866.6|9861.6|7
1759946400000|2025-10-08 18:00:00|9866.9|9861.9|9871.8|9866.8|9872.4|9867.4|9866.1|9861.1|308
1759946700000|2025-10-08 18:05:00|9872.4|9867.4|9871.1|9866.1|9872.8|9867.8|9869.4|9864.4|65
1759947000000|2025-10-08 18:10:00|9871.2|9866.2|9870.8|9865.8|9872.7|9867.7|9869.2|9864.2|32
1759947300000|2025-10-08 18:15:00|9871.3|9866.3|9867.6|9862.6|9871.9|9866.9|9861.4|9856.4|582
1759947600000|2025-10-08 18:20:00|9867.4|9862.4|9867.3|9862.3|9869.6|9864.6|9866.9|9861.9|49
1759947900000|2025-10-08 18:25:00|9867.5|9862.5|9862.1|9857.1|9868.2|9863.2|9861.9|9856.9|61
1759948200000|2025-10-08 18:30:00|9861.9|9856.9|9861.7|9856.7|9862.7|9857.7|9860.9|9855.9|47
1759948500000|2025-10-08 18:35:00|9861.9|9856.9|9858.5|9853.5|9862.2|9857.2|9858.3|9853.3|75
1759948800000|2025-10-08 18:40:00|9858.3|9853.3|9858.8|9853.8|9859.2|9854.2|9856.8|9851.8|39
1759949100000|2025-10-08 18:45:00|9859|9854|9859|9854|9859.9|9854.9|9858.4|9853.4|18
1759949400000|2025-10-08 18:50:00|9858.8|9853.8|9858|9853|9859|9854|9856.9|9851.9|69
1759949700000|2025-10-08 18:55:00|9857.8|9852.8|9858|9853|9858.2|9853.2|9856.6|9851.6|126
1759950000000|2025-10-08 19:00:00|9857.9|9852.9|9854.3|9849.3|9857.9|9852.9|9853.6|9848.6|79
1759950300000|2025-10-08 19:05:00|9854.1|9849.1|9856.4|9851.4|9856.7|9851.7|9853.9|9848.9|45
1759950600000|2025-10-08 19:10:00|9856.2|9851.2|9856|9851|9856.4|9851.4|9855.8|9850.8|20
1759950900000|2025-10-08 19:15:00|9856.2|9851.2|9856.5|9851.5|9856.7|9851.7|9856|9851|7
1759951200000|2025-10-08 19:20:00|9856.7|9851.7|9855.2|9850.2|9856.7|9851.7|9855.1|9850.1|4
1759951500000|2025-10-08 19:25:00|9855.4|9850.4|9854.7|9849.7|9855.4|9850.4|9854.3|9849.3|23
1759951800000|2025-10-08 19:30:00|9854.9|9849.9|9854.8|9849.8|9855|9850|9854.1|9849.1|50
1759952100000|2025-10-08 19:35:00|9855|9850|9855.4|9850.4|9855.8|9850.8|9854.8|9849.8|31
1759952400000|2025-10-08 19:40:00|9855.2|9850.2|9856|9851|9856.2|9851.2|9854.4|9849.4|40
1759952700000|2025-10-08 19:45:00|9855.9|9850.9|9854.3|9849.3|9855.9|9850.9|9854.3|9849.3|13
1759953000000|2025-10-08 19:50:00|9854.1|9849.1|9854.1|9849.1|9854.9|9849.9|9853.9|9848.9|14
1759953300000|2025-10-08 19:55:00|9853.9|9848.9|9852.7|9847.7|9854.1|9849.1|9852.6|9847.6|37
1759953600000|2025-10-08 20:00:00|9852.9|9847.9|9851.7|9846.7|9852.9|9847.9|9851.6|9846.6|46
1759953900000|2025-10-08 20:05:00|9851.6|9846.6|9851.4|9846.4|9851.7|9846.7|9850.7|9845.7|26
1759954200000|2025-10-08 20:10:00|9851.5|9846.5|9852.5|9847.5|9852.9|9847.9|9851.4|9846.4|42
1759954500000|2025-10-08 20:15:00|9852.3|9847.3|9850.6|9845.6|9852.3|9847.3|9850.6|9845.6|19
1759954800000|2025-10-08 20:20:00|9850.5|9845.5|9850.5|9845.5|9850.8|9845.8|9850.1|9845.1|50
1759955100000|2025-10-08 20:25:00|9850.7|9845.7|9853.1|9848.1|9853.5|9848.5|9850.7|9845.7|10
1759955400000|2025-10-08 20:30:00|9852.9|9847.9|9853.5|9848.5|9853.7|9848.7|9852.9|9847.9|8
1759955700000|2025-10-08 20:35:00|9853.3|9848.3|9852.1|9847.1|9854|9849|9852.1|9847.1|4
1759956000000|2025-10-08 20:40:00|9852|9847|9851.8|9846.8|9852.2|9847.2|9851.5|9846.5|4
1759956300000|2025-10-08 20:45:00|9852|9847|9850.4|9845.4|9852.4|9847.4|9850.4|9845.4|64
1759956600000|2025-10-08 20:50:00|9850.3|9845.3|9851.3|9846.3|9851.5|9846.5|9849.3|9844.3|45
1759956900000|2025-10-08 20:55:00|9851.1|9846.1|9850.9|9845.9|9851.7|9846.7|9849.7|9844.7|22
1759957200000|2025-10-08 21:00:00|9851|9846|9851|9846|9851|9846|9851|9846|0
1759968000000|2025-10-09 00:00:00|9853.9|9848.9|9849.5|9844.5|9854.4|9849.4|9849.5|9844.5|61
1759968300000|2025-10-09 00:05:00|9849.7|9844.7|9850|9845|9850.1|9845.1|9849.3|9844.3|75
1759968600000|2025-10-09 00:10:00|9850.1|9845.1|9851|9846|9851.4|9846.4|9849.8|9844.8|12
1759968900000|2025-10-09 00:15:00|9851.1|9846.1|9849.7|9844.7|9852|9847|9849.5|9844.5|10
1759969200000|2025-10-09 00:20:00|9849.5|9844.5|9846.7|9841.7|9849.8|9844.8|9846.3|9841.3|21
1759969500000|2025-10-09 00:25:00|9846.5|9841.5|9847|9842|9847.7|9842.7|9846.3|9841.3|4
1759969800000|2025-10-09 00:30:00|9847.1|9842.1|9845.9|9840.9|9847.4|9842.4|9845.3|9840.3|4
1759970100000|2025-10-09 00:35:00|9846|9841|9845.2|9840.2|9846|9841|9844.3|9839.3|13
1759970400000|2025-10-09 00:40:00|9845.1|9840.1|9845.2|9840.2|9845.6|9840.6|9844.3|9839.3|45
1759970700000|2025-10-09 00:45:00|9845.4|9840.4|9845.7|9840.7|9846.6|9841.6|9845.2|9840.2|0
1759971000000|2025-10-09 00:50:00|9845.9|9840.9|9846.1|9841.1|9846.6|9841.6|9844.7|9839.7|22
1759971300000|2025-10-09 00:55:00|9845.8|9840.8|9848|9843|9848.6|9843.6|9845.8|9840.8|46
1759971600000|2025-10-09 01:00:00|9848.1|9843.1|9845|9840|9848.6|9843.6|9844.9|9839.9|91
1759971900000|2025-10-09 01:05:00|9844.8|9839.8|9843.4|9838.4|9845.4|9840.4|9842.5|9837.5|43
1759972200000|2025-10-09 01:10:00|9843.2|9838.2|9844.4|9839.4|9844.7|9839.7|9842.3|9837.3|11
1759972500000|2025-10-09 01:15:00|9844.6|9839.6|9842.6|9837.6|9844.6|9839.6|9842|9837|15
1759973700000|2025-10-09 01:35:00|9842.5|9837.5|9843.4|9838.4|9843.4|9838.4|9842.5|9837.5|69
1759974000000|2025-10-09 01:40:00|9843.2|9838.2|9843.3|9838.3|9844.1|9839.1|9843.2|9838.2|18
1759974300000|2025-10-09 01:45:00|9843.4|9838.4|9844.9|9839.9|9845|9840|9843.2|9838.2|28
1759974600000|2025-10-09 01:50:00|9844.6|9839.6|9845|9840|9845.2|9840.2|9844|9839|10
1759974900000|2025-10-09 01:55:00|9844.7|9839.7|9844.7|9839.7|9845.6|9840.6|9844.3|9839.3|36
1759975200000|2025-10-09 02:00:00|9844.9|9839.9|9846|9841|9846|9841|9844|9839|53
1759975500000|2025-10-09 02:05:00|9845.8|9840.8|9844.4|9839.4|9845.8|9840.8|9844.2|9839.2|14
1759975800000|2025-10-09 02:10:00|9844.6|9839.6|9843.7|9838.7|9845|9840|9843.7|9838.7|28
1759976100000|2025-10-09 02:15:00|9843.8|9838.8|9845.5|9840.5|9845.5|9840.5|9843.7|9838.7|27
1759976400000|2025-10-09 02:20:00|9845.4|9840.4|9843.9|9838.9|9845.4|9840.4|9843.7|9838.7|65
1759976700000|2025-10-09 02:25:00|9843.7|9838.7|9843.7|9838.7|9844.5|9839.5|9843.5|9838.5|10
1759977000000|2025-10-09 02:30:00|9843.9|9838.9|9842.7|9837.7|9844.1|9839.1|9842.2|9837.2|5
1759977300000|2025-10-09 02:35:00|9842.9|9837.9|9841.2|9836.2|9842.9|9837.9|9840.7|9835.7|17
1759977600000|2025-10-09 02:40:00|9841.4|9836.4|9840.3|9835.3|9841.6|9836.6|9840.3|9835.3|11
1759977900000|2025-10-09 02:45:00|9840.2|9835.2|9839|9834|9840.2|9835.2|9839|9834|65
1759978200000|2025-10-09 02:50:00|9839.2|9834.2|9839.4|9834.4|9839.5|9834.5|9838.5|9833.5|11
1759978500000|2025-10-09 02:55:00|9839.1|9834.1|9840.9|9835.9|9841.5|9836.5|9839.1|9834.1|6
1759978800000|2025-10-09 03:00:00|9841.1|9836.1|9840.3|9835.3|9841.5|9836.5|9839.5|9834.5|7
1759979100000|2025-10-09 03:05:00|9840.5|9835.5|9841.9|9836.9|9842.3|9837.3|9840.3|9835.3|19
1759979400000|2025-10-09 03:10:00|9842.1|9837.1|9844|9839|9844|9839|9841.9|9836.9|48
1759979700000|2025-10-09 03:15:00|9843.6|9838.6|9844.5|9839.5|9844.5|9839.5|9843.6|9838.6|23
1759980000000|2025-10-09 03:20:00|9844.3|9839.3|9842.2|9837.2|9844.5|9839.5|9842|9837|11
1759980300000|2025-10-09 03:25:00|9842.4|9837.4|9841.8|9836.8|9842.4|9837.4|9841.2|9836.2|7
1759980600000|2025-10-09 03:30:00|9842|9837|9842|9837|9842.5|9837.5|9841.6|9836.6|6
1759980900000|2025-10-09 03:35:00|9841.7|9836.7|9840.7|9835.7|9842|9837|9840.7|9835.7|50
1759981200000|2025-10-09 03:40:00|9840.5|9835.5|9840.9|9835.9|9841.1|9836.1|9840.5|9835.5|10
1759981500000|2025-10-09 03:45:00|9840.7|9835.7|9841.1|9836.1|9841.1|9836.1|9840.2|9835.2|12
1759981800000|2025-10-09 03:50:00|9840.9|9835.9|9840.7|9835.7|9840.9|9835.9|9840.2|9835.2|3
1759982100000|2025-10-09 03:55:00|9840.5|9835.5|9841.2|9836.2|9841.8|9836.8|9839.7|9834.7|14
1759982400000|2025-10-09 04:00:00|9841|9836|9841.2|9836.2|9841.9|9836.9|9840.7|9835.7|10
1759982700000|2025-10-09 04:05:00|9841|9836|9841.4|9836.4|9841.4|9836.4|9840.8|9835.8|8
1759983000000|2025-10-09 04:10:00|9841.2|9836.2|9841.6|9836.6|9842|9837|9841.2|9836.2|8
1759983300000|2025-10-09 04:15:00|9841.4|9836.4|9841.6|9836.6|9841.8|9836.8|9841|9836|7
1759983600000|2025-10-09 04:20:00|9841.8|9836.8|9841.2|9836.2|9841.8|9836.8|9840.7|9835.7|10
1759983900000|2025-10-09 04:25:00|9841|9836|9842|9837|9842.2|9837.2|9840.7|9835.7|4
1759984200000|2025-10-09 04:30:00|9842.2|9837.2|9842.1|9837.1|9842.8|9837.8|9842|9837|5
1759984500000|2025-10-09 04:35:00|9842.3|9837.3|9842.6|9837.6|9842.6|9837.6|9842.1|9837.1|4
1759984800000|2025-10-09 04:40:00|9842.4|9837.4|9842.5|9837.5|9843.4|9838.4|9842.4|9837.4|14
1759985100000|2025-10-09 04:45:00|9842.3|9837.3|9840|9835|9842.3|9837.3|9840|9835|18
1759985400000|2025-10-09 04:50:00|9840.1|9835.1|9839.9|9834.9|9840.1|9835.1|9839.2|9834.2|42
1759985700000|2025-10-09 04:55:00|9840.1|9835.1|9840.1|9835.1|9840.5|9835.5|9839.5|9834.5|4
1759986000000|2025-10-09 05:00:00|9840.3|9835.3|9839.6|9834.6|9840.5|9835.5|9839.6|9834.6|2
1759986300000|2025-10-09 05:05:00|9839.8|9834.8|9838.6|9833.6|9840.1|9835.1|9838.5|9833.5|12
1759986600000|2025-10-09 05:10:00|9838.9|9833.9|9839.1|9834.1|9839.5|9834.5|9838.6|9833.6|5
1759986900000|2025-10-09 05:15:00|9839.3|9834.3|9840.4|9835.4|9840.4|9835.4|9839.1|9834.1|1
1759987200000|2025-10-09 05:20:00|9840.5|9835.5|9841.7|9836.7|9841.9|9836.9|9840.5|9835.5|11
1759987500000|2025-10-09 05:25:00|9841.5|9836.5|9841.9|9836.9|9841.9|9836.9|9841.3|9836.3|10
1759987800000|2025-10-09 05:30:00|9841.7|9836.7|9842.1|9837.1|9842.5|9837.5|9841.3|9836.3|57
1759988100000|2025-10-09 05:35:00|9841.8|9836.8|9842.1|9837.1|9842.3|9837.3|9841.5|9836.5|18
1759988400000|2025-10-09 05:40:00|9842.3|9837.3|9842.6|9837.6|9843.9|9838.9|9842.1|9837.1|17
1759988700000|2025-10-09 05:45:00|9842.9|9837.9|9843.3|9838.3|9843.4|9838.4|9842.2|9837.2|24
1759989000000|2025-10-09 05:50:00|9843.5|9838.5|9844.1|9839.1|9844.5|9839.5|9843.1|9838.1|27
1759989300000|2025-10-09 05:55:00|9844.2|9839.2|9846.5|9841.5|9846.7|9841.7|9844.1|9839.1|30
1759989600000|2025-10-09 06:00:00|9846.6|9841.6|9848.6|9843.6|9849.5|9844.5|9846.6|9841.6|93
1759989900000|2025-10-09 06:05:00|9848.7|9843.7|9852.2|9847.2|9853.1|9848.1|9848.7|9843.7|155
1759990200000|2025-10-09 06:10:00|9852.4|9847.4|9855.1|9850.1|9856.8|9851.8|9852.2|9847.2|174
1759990500000|2025-10-09 06:15:00|9854.6|9849.6|9857.4|9852.4|9857.4|9852.4|9852.7|9847.7|130
1759990800000|2025-10-09 06:20:00|9857.5|9852.5|9857.5|9852.5|9859.8|9854.8|9857.1|9852.1|82
1759991100000|2025-10-09 06:25:00|9857.6|9852.6|9862.3|9857.3|9862.7|9857.7|9857.1|9852.1|92
1759991400000|2025-10-09 06:30:00|9862.5|9857.5|9862.4|9857.4|9864.5|9859.5|9861.6|9856.6|64
1759991700000|2025-10-09 06:35:00|9862.6|9857.6|9863.3|9858.3|9864.6|9859.6|9862.2|9857.2|87
1759992000000|2025-10-09 06:40:00|9863.5|9858.5|9867.3|9862.3|9867.9|9862.9|9863.3|9858.3|46
1759992300000|2025-10-09 06:45:00|9867.5|9862.5|9868|9863|9869|9864|9866.4|9861.4|102
1759992600000|2025-10-09 06:50:00|9868.2|9863.2|9870.3|9865.3|9871.6|9866.6|9867.9|9862.9|155
1759992900000|2025-10-09 06:55:00|9870.1|9865.1|9868.7|9863.7|9871.8|9866.8|9868.5|9863.5|278
1759993200000|2025-10-09 07:00:00|9868.5|9863.5|9867|9862|9869.2|9864.2|9866|9861|90
1759993500000|2025-10-09 07:05:00|9867.2|9862.2|9865|9860|9867.6|9862.6|9864.6|9859.6|57
1759993800000|2025-10-09 07:10:00|9864.9|9859.9|9864.5|9859.5|9865.4|9860.4|9862.5|9857.5|68
1759994100000|2025-10-09 07:15:00|9864.3|9859.3|9867.1|9862.1|9869|9864|9864.1|9859.1|32
1759994400000|2025-10-09 07:20:00|9867|9862|9868.1|9863.1|9869.5|9864.5|9867|9862|38
1759994700000|2025-10-09 07:25:00|9868.3|9863.3|9870|9865|9871.1|9866.1|9867.2|9862.2|10
1759995000000|2025-10-09 07:30:00|9869.9|9864.9|9869.5|9864.5|9870.1|9865.1|9868.1|9863.1|31
1759995300000|2025-10-09 07:35:00|9869.8|9864.8|9873.1|9868.1|9873.1|9868.1|9869.5|9864.5|44
1759995600000|2025-10-09 07:40:00|9873.3|9868.3|9873|9868|9876.8|9871.8|9872.7|9867.7|72
1759995900000|2025-10-09 07:45:00|9872.9|9867.9|9871.7|9866.7|9872.9|9867.9|9869.6|9864.6|61
1759996200000|2025-10-09 07:50:00|9871.9|9866.9|9871.7|9866.7|9872.8|9867.8|9871.1|9866.1|31
1759996500000|2025-10-09 07:55:00|9871.9|9866.9|9873.1|9868.1|9874.3|9869.3|9871.9|9866.9|64
1759996800000|2025-10-09 08:00:00|9873|9868|9874.3|9869.3|9874.3|9869.3|9872.1|9867.1|19
1759997100000|2025-10-09 08:05:00|9874.8|9869.8|9872.1|9867.1|9876.3|9871.3|9871.9|9866.9|16
1759997400000|2025-10-09 08:10:00|9872.3|9867.3|9873|9868|9873.5|9868.5|9871.8|9866.8|28
1759997700000|2025-10-09 08:15:00|9872.8|9867.8|9871.6|9866.6|9873.8|9868.8|9870.8|9865.8|46
1759998000000|2025-10-09 08:20:00|9871.5|9866.5|9873.6|9868.6|9873.8|9868.8|9871|9866|21
1759998300000|2025-10-09 08:25:00|9873.8|9868.8|9873|9868|9874.2|9869.2|9873|9868|8
1759998600000|2025-10-09 08:30:00|9873.2|9868.2|9878|9873|9878.2|9873.2|9873.2|9868.2|43
1759998900000|2025-10-09 08:35:00|9877.8|9872.8|9876.8|9871.8|9878.8|9873.8|9876.7|9871.7|33
1759999200000|2025-10-09 08:40:00|9877|9872|9869.7|9864.7|9877|9872|9868.1|9863.1|101
1759999500000|2025-10-09 08:45:00|9869.9|9864.9|9872.1|9867.1|9873.1|9868.1|9869.1|9864.1|46
1759999800000|2025-10-09 08:50:00|9872.3|9867.3|9871.3|9866.3|9872.8|9867.8|9870.9|9865.9|35
1760000100000|2025-10-09 08:55:00|9871.1|9866.1|9868.1|9863.1|9874.4|9869.4|9867.6|9862.6|97
1760000400000|2025-10-09 09:00:00|9868.3|9863.3|9858.9|9853.9|9868.7|9863.7|9857.8|9852.8|127
1760000700000|2025-10-09 09:05:00|9858.8|9853.8|9865.8|9860.8|9866.3|9861.3|9858|9853|124
1760001000000|2025-10-09 09:10:00|9865.6|9860.6|9866.5|9861.5|9866.9|9861.9|9863.2|9858.2|21
1760001300000|2025-10-09 09:15:00|9866.7|9861.7|9863.9|9858.9|9868.8|9863.8|9862.7|9857.7|52
1760001600000|2025-10-09 09:20:00|9863.8|9858.8|9861.8|9856.8|9863.9|9858.9|9861.2|9856.2|20
1760001900000|2025-10-09 09:25:00|9861.7|9856.7|9860.3|9855.3|9863.2|9858.2|9860.1|9855.1|17
1760002200000|2025-10-09 09:30:00|9860.4|9855.4|9859.2|9854.2|9861.8|9856.8|9859.1|9854.1|16
1760002500000|2025-10-09 09:35:00|9859.1|9854.1|9858.3|9853.3|9860.2|9855.2|9857.1|9852.1|55
1760002800000|2025-10-09 09:40:00|9858.1|9853.1|9857.6|9852.6|9859.4|9854.4|9857.6|9852.6|26
1760003100000|2025-10-09 09:45:00|9857.4|9852.4|9858.6|9853.6|9859.6|9854.6|9857.4|9852.4|28
1760003400000|2025-10-09 09:50:00|9858.4|9853.4|9857|9852|9859.9|9854.9|9856.6|9851.6|157
1760003700000|2025-10-09 09:55:00|9857.2|9852.2|9856|9851|9857.4|9852.4|9854.6|9849.6|111
1760004000000|2025-10-09 10:00:00|9855.6|9850.6|9855.3|9850.3|9856|9851|9854.6|9849.6|57
1760004300000|2025-10-09 10:05:00|9855.1|9850.1|9854.8|9849.8|9855.6|9850.6|9853.6|9848.6|23
1760004600000|2025-10-09 10:10:00|9854.6|9849.6|9856|9851|9856.2|9851.2|9854.4|9849.4|10
1760004900000|2025-10-09 10:15:00|9856.2|9851.2|9858.1|9853.1|9859.4|9854.4|9856|9851|31
1760005200000|2025-10-09 10:20:00|9857.9|9852.9|9855.9|9850.9|9858.8|9853.8|9855.6|9850.6|18
1760005500000|2025-10-09 10:25:00|9856.1|9851.1|9857.1|9852.1|9857.5|9852.5|9855.7|9850.7|19
1760005800000|2025-10-09 10:30:00|9857.2|9852.2|9859.5|9854.5|9859.7|9854.7|9856.9|9851.9|17
1760006100000|2025-10-09 10:35:00|9859.7|9854.7|9861.3|9856.3|9861.9|9856.9|9859.6|9854.6|19
1760006400000|2025-10-09 10:40:00|9861.1|9856.1|9861.9|9856.9|9862.9|9857.9|9861.1|9856.1|39
1760006700000|2025-10-09 10:45:00|9861.7|9856.7|9861.7|9856.7|9862.7|9857.7|9860.6|9855.6|22
1760007000000|2025-10-09 10:50:00|9861.6|9856.6|9863.9|9858.9|9864.6|9859.6|9861.1|9856.1|55
1760007300000|2025-10-09 10:55:00|9863.7|9858.7|9861.5|9856.5|9864.3|9859.3|9859.9|9854.9|44
1760007600000|2025-10-09 11:00:00|9861.3|9856.3|9866.3|9861.3|9866.9|9861.9|9860.1|9855.1|68
1760007900000|2025-10-09 11:05:00|9866.1|9861.1|9868.3|9863.3|9868.9|9863.9|9866.1|9861.1|36
1760008200000|2025-10-09 11:10:00|9868.1|9863.1|9868|9863|9868.5|9863.5|9866.2|9861.2|19
1760008500000|2025-10-09 11:15:00|9867.8|9862.8|9865.2|9860.2|9868.2|9863.2|9865.1|9860.1|7
1760008800000|2025-10-09 11:20:00|9864.9|9859.9|9864.5|9859.5|9865.7|9860.7|9862.7|9857.7|16
1760009100000|2025-10-09 11:25:00|9865.3|9860.3|9863.1|9858.1|9866.3|9861.3|9863.1|9858.1|15
1760009400000|2025-10-09 11:30:00|9863.3|9858.3|9861.6|9856.6|9863.7|9858.7|9861.3|9856.3|15
1760009700000|2025-10-09 11:35:00|9861.4|9856.4|9862.2|9857.2|9863.5|9858.5|9861.4|9856.4|17
1760010000000|2025-10-09 11:40:00|9862.3|9857.3|9859.8|9854.8|9862.4|9857.4|9858.8|9853.8|25
1760010300000|2025-10-09 11:45:00|9859.7|9854.7|9860.4|9855.4|9861|9856|9858.4|9853.4|26
1760010600000|2025-10-09 11:50:00|9860.2|9855.2|9861.6|9856.6|9862|9857|9859.9|9854.9|7
1760010900000|2025-10-09 11:55:00|9862|9857|9865.3|9860.3|9866|9861|9862|9857|55
1760011200000|2025-10-09 12:00:00|9865.5|9860.5|9864.6|9859.6|9867.3|9862.3|9863.7|9858.7|56
1760011500000|2025-10-09 12:05:00|9864.4|9859.4|9866.3|9861.3|9866.7|9861.7|9863.6|9858.6|9
1760011800000|2025-10-09 12:10:00|9866|9861|9868.2|9863.2|9868.5|9863.5|9865.9|9860.9|23
1760012100000|2025-10-09 12:15:00|9868.1|9863.1|9867.7|9862.7|9868.5|9863.5|9865.6|9860.6|17
1760012400000|2025-10-09 12:20:00|9867.9|9862.9|9868.7|9863.7|9869.8|9864.8|9867.4|9862.4|37
1760012700000|2025-10-09 12:25:00|9868.9|9863.9|9867.2|9862.2|9868.9|9863.9|9865.5|9860.5|14
1760013000000|2025-10-09 12:30:00|9867|9862|9862.7|9857.7|9868.3|9863.3|9862|9857|34
1760013300000|2025-10-09 12:35:00|9862.8|9857.8|9863.7|9858.7|9864.8|9859.8|9861.1|9856.1|52
1760013600000|2025-10-09 12:40:00|9863.9|9858.9|9864|9859|9868.3|9863.3|9863.3|9858.3|46
1760013900000|2025-10-09 12:45:00|9864.2|9859.2|9865.6|9860.6|9866|9861|9863.4|9858.4|19
1760014200000|2025-10-09 12:50:00|9865.5|9860.5|9865.1|9860.1|9866.5|9861.5|9864.6|9859.6|12
1760014500000|2025-10-09 12:55:00|9865|9860|9863.3|9858.3|9865.5|9860.5|9862.6|9857.6|24
1760014800000|2025-10-09 13:00:00|9863.1|9858.1|9867.2|9862.2|9867.8|9862.8|9862.3|9857.3|25
1760015100000|2025-10-09 13:05:00|9867.4|9862.4|9866.3|9861.3|9867.4|9862.4|9853.6|9848.6|306
1760015400000|2025-10-09 13:10:00|9866.1|9861.1|9860.2|9855.2|9866.1|9861.1|9853.6|9848.6|147
1760015700000|2025-10-09 13:15:00|9860.4|9855.4|9866.3|9861.3|9866.5|9861.5|9857.9|9852.9|57
1760016000000|2025-10-09 13:20:00|9866.1|9861.1|9866.6|9861.6|9869|9864|9865.9|9860.9|53
1760016300000|2025-10-09 13:25:00|9866.8|9861.8|9863.7|9858.7|9868.1|9863.1|9862.7|9857.7|46
1760016600000|2025-10-09 13:30:00|9863.6|9858.6|9868.1|9863.1|9868.8|9863.8|9862.9|9857.9|166
1760016900000|2025-10-09 13:35:00|9868.2|9863.2|9872|9867|9873|9868|9868.2|9863.2|89
1760017200000|2025-10-09 13:40:00|9871.8|9866.8|9879.2|9874.2|9881|9876|9870.7|9865.7|349
1760017500000|2025-10-09 13:45:00|9879.3|9874.3|9876.4|9871.4|9881.4|9876.4|9875.6|9870.6|155
1760017800000|2025-10-09 13:50:00|9876.6|9871.6|9874.8|9869.8|9876.7|9871.7|9872.5|9867.5|101
1760018100000|2025-10-09 13:55:00|9874.6|9869.6|9874.5|9869.5|9877|9872|9872.5|9867.5|76
1760018400000|2025-10-09 14:00:00|9874.6|9869.6|9882.5|9877.5|9883.2|9878.2|9874.6|9869.6|225
1760018700000|2025-10-09 14:05:00|9882.6|9877.6|9881.6|9876.6|9883.2|9878.2|9878.5|9873.5|127
1760019000000|2025-10-09 14:10:00|9882|9877|9881.6|9876.6|9883.7|9878.7|9881.1|9876.1|189
1760019300000|2025-10-09 14:15:00|9881.8|9876.8|9882.1|9877.1|9883.2|9878.2|9879.4|9874.4|120
1760019600000|2025-10-09 14:20:00|9882.3|9877.3|9890.7|9885.7|9891.8|9886.8|9882.2|9877.2|199
1760019900000|2025-10-09 14:25:00|9890.9|9885.9|9894.5|9889.5|9895.6|9890.6|9888.8|9883.8|212
1760020200000|2025-10-09 14:30:00|9895.2|9890.2|9893.4|9888.4|9896.6|9891.6|9892.8|9887.8|94
1760020500000|2025-10-09 14:35:00|9893.6|9888.6|9893.5|9888.5|9896.9|9891.9|9892.3|9887.3|64
1760020800000|2025-10-09 14:40:00|9893.4|9888.4|9895.9|9890.9|9896.1|9891.1|9892.3|9887.3|668
1760021100000|2025-10-09 14:45:00|9896.1|9891.1|9895.2|9890.2|9897.3|9892.3|9893.6|9888.6|204
1760021400000|2025-10-09 14:50:00|9895.4|9890.4|9890.5|9885.5|9895.4|9890.4|9890.1|9885.1|159
1760021700000|2025-10-09 14:55:00|9890.7|9885.7|9894.2|9889.2|9894.6|9889.6|9889.3|9884.3|217
1760022000000|2025-10-09 15:00:00|9894.4|9889.4|9898.9|9893.9|9899.7|9894.7|9893.5|9888.5|308
1760022300000|2025-10-09 15:05:00|9899.1|9894.1|9905.5|9900.5|9908.4|9903.4|9899.1|9894.1|314
1760022600000|2025-10-09 15:10:00|9905.4|9900.4|9903.9|9898.9|9905.8|9900.8|9903.5|9898.5|103
1760022900000|2025-10-09 15:15:00|9904.1|9899.1|9898.8|9893.8|9904.8|9899.8|9898.1|9893.1|114
1760023200000|2025-10-09 15:20:00|9898.6|9893.6|9908|9903|9909.3|9904.3|9898.6|9893.6|132
1760023500000|2025-10-09 15:25:00|9907.7|9902.7|9912.9|9907.9|9912.9|9907.9|9907|9902|170
1760023800000|2025-10-09 15:30:00|9912.8|9907.8|9912.4|9907.4|9916.3|9911.3|9911.9|9906.9|194
1760024100000|2025-10-09 15:35:00|9912.5|9907.5|9916.1|9911.1|9916.1|9911.1|9911.3|9906.3|150
1760024400000|2025-10-09 15:40:00|9915.9|9910.9|9917.3|9912.3|9919|9914|9915.9|9910.9|149
1760024700000|2025-10-09 15:45:00|9917.4|9912.4|9913.6|9908.6|9918|9913|9913|9908|90
1760025000000|2025-10-09 15:50:00|9913.4|9908.4|9911.4|9906.4|9913.7|9908.7|9909.5|9904.5|92
1760025300000|2025-10-09 15:55:00|9911.5|9906.5|9910.4|9905.4|9914.4|9909.4|9910.4|9905.4|81
1760025600000|2025-10-09 16:00:00|9910.1|9905.1|9909.5|9904.5|9910.5|9905.5|9906.8|9901.8|62
1760025900000|2025-10-09 16:05:00|9909.3|9904.3|9911.5|9906.5|9911.6|9906.6|9909.3|9904.3|17
1760026200000|2025-10-09 16:10:00|9911.6|9906.6|9914|9909|9914.1|9909.1|9911.4|9906.4|117
1760026500000|2025-10-09 16:15:00|9914.1|9909.1|9913.5|9908.5|9914.5|9909.5|9912.4|9907.4|126
1760026800000|2025-10-09 16:20:00|9913.3|9908.3|9913.5|9908.5|9915.6|9910.6|9913.1|9908.1|46
1760027100000|2025-10-09 16:25:00|9913.7|9908.7|9911.8|9906.8|9913.9|9908.9|9911.5|9906.5|43
1760027400000|2025-10-09 16:30:00|9911.7|9906.7|9915.6|9910.6|9915.6|9910.6|9911|9906|41
1760027700000|2025-10-09 16:35:00|9915.5|9910.5|9914.8|9909.8|9916.6|9911.6|9914.5|9909.5|73
1760028000000|2025-10-09 16:40:00|9914.5|9909.5|9913.6|9908.6|9916.6|9911.6|9912.3|9907.3|51
1760028300000|2025-10-09 16:45:00|9913.9|9908.9|9911.8|9906.8|9915.5|9910.5|9911.7|9906.7|98
1760028600000|2025-10-09 16:50:00|9911.6|9906.6|9912.6|9907.6|9913.1|9908.1|9910.3|9905.3|87
1760028900000|2025-10-09 16:55:00|9912.5|9907.5|9912.5|9907.5|9916|9911|9912.1|9907.1|89
1760029200000|2025-10-09 17:00:00|9912.7|9907.7|9911|9906|9912.8|9907.8|9908.5|9903.5|120
1760029500000|2025-10-09 17:05:00|9911.2|9906.2|9910.3|9905.3|9915|9910|9910|9905|67
1760029800000|2025-10-09 17:10:00|9910.5|9905.5|9910.9|9905.9|9911.6|9906.6|9909.6|9904.6|18
1760030100000|2025-10-09 17:15:00|9910.8|9905.8|9910.1|9905.1|9913.1|9908.1|9909.2|9904.2|52
1760030400000|2025-10-09 17:20:00|9910.2|9905.2|9908.5|9903.5|9910.9|9905.9|9908.3|9903.3|68
1760030700000|2025-10-09 17:25:00|9908.7|9903.7|9907.7|9902.7|9908.9|9903.9|9906.6|9901.6|90
1760031000000|2025-10-09 17:30:00|9907.5|9902.5|9907.7|9902.7|9909.7|9904.7|9907|9902|60
1760031300000|2025-10-09 17:35:00|9907.5|9902.5|9909|9904|9909|9904|9907.5|9902.5|61
1760031600000|2025-10-09 17:40:00|9908.8|9903.8|9912.1|9907.1|9913.2|9908.2|9908.8|9903.8|36
1760031900000|2025-10-09 17:45:00|9912.3|9907.3|9913.1|9908.1|9915|9910|9911.7|9906.7|18
1760032200000|2025-10-09 17:50:00|9912.9|9907.9|9911.8|9906.8|9913.6|9908.6|9910.8|9905.8|97
1760032500000|2025-10-09 17:55:00|9912|9907|9911|9906|9912.2|9907.2|9910.6|9905.6|19
1760032800000|2025-10-09 18:00:00|9910.9|9905.9|9912.3|9907.3|9913.2|9908.2|9910.8|9905.8|15
1760033100000|2025-10-09 18:05:00|9912.5|9907.5|9912.5|9907.5|9912.7|9907.7|9911.3|9906.3|5
1760033400000|2025-10-09 18:10:00|9912.6|9907.6|9912.5|9907.5|9912.6|9907.6|9911.3|9906.3|34
1760033700000|2025-10-09 18:15:00|9912.3|9907.3|9910.5|9905.5|9912.5|9907.5|9910.4|9905.4|11
1760034000000|2025-10-09 18:20:00|9910.8|9905.8|9912.9|9907.9|9913|9908|9910.6|9905.6|14
1760034300000|2025-10-09 18:25:00|9912.7|9907.7|9913.6|9908.6|9914|9909|9911.8|9906.8|14
1760034600000|2025-10-09 18:30:00|9913.8|9908.8|9915.4|9910.4|9916|9911|9913.2|9908.2|18
1760034900000|2025-10-09 18:35:00|9915.6|9910.6|9915.7|9910.7|9916.8|9911.8|9914.8|9909.8|28
1760035200000|2025-10-09 18:40:00|9915.6|9910.6|9916.2|9911.2|9916.6|9911.6|9915.6|9910.6|9
1760035500000|2025-10-09 18:45:00|9916|9911|9919.8|9914.8|9920|9915|9915.8|9910.8|43
1760035800000|2025-10-09 18:50:00|9920|9915|9922.2|9917.2|9924.9|9919.9|9919.6|9914.6|168
1760036100000|2025-10-09 18:55:00|9922.4|9917.4|9922.1|9917.1|9922.9|9917.9|9921.2|9916.2|214
1760036400000|2025-10-09 19:00:00|9922|9917|9918.7|9913.7|9922|9917|9918.5|9913.5|20
1760036700000|2025-10-09 19:05:00|9918.8|9913.8|9918.7|9913.7|9919.5|9914.5|9918|9913|39
1760037000000|2025-10-09 19:10:00|9918.5|9913.5|9918.1|9913.1|9919|9914|9917.7|9912.7|6
1760037300000|2025-10-09 19:15:00|9917.7|9912.7|9918.4|9913.4|9919.1|9914.1|9917.7|9912.7|50
1760037600000|2025-10-09 19:20:00|9918.6|9913.6|9916.6|9911.6|9918.9|9913.9|9916.4|9911.4|51
1760037900000|2025-10-09 19:25:00|9916.4|9911.4|9916|9911|9917.3|9912.3|9915.4|9910.4|25
1760038200000|2025-10-09 19:30:00|9916.2|9911.2|9914.6|9909.6|9916.8|9911.8|9914.4|9909.4|12
1760038500000|2025-10-09 19:35:00|9914.4|9909.4|9912.3|9907.3|9914.4|9909.4|9912.3|9907.3|93
1760038800000|2025-10-09 19:40:00|9912.1|9907.1|9914|9909|9914.5|9909.5|9911.8|9906.8|24
1760039100000|2025-10-09 19:45:00|9914.2|9909.2|9912.6|9907.6|9914.5|9909.5|9912|9907|25
1760039400000|2025-10-09 19:50:00|9912.4|9907.4|9912.7|9907.7|9913.3|9908.3|9911.3|9906.3|13
1760039700000|2025-10-09 19:55:00|9912.9|9907.9|9912.3|9907.3|9913.4|9908.4|9911.8|9906.8|47
1760040000000|2025-10-09 20:00:00|9912.5|9907.5|9910.8|9905.8|9912.9|9907.9|9910.7|9905.7|9
1760040300000|2025-10-09 20:05:00|9910.7|9905.7|9908.7|9903.7|9910.7|9905.7|9908.5|9903.5|66
1760040600000|2025-10-09 20:10:00|9908.8|9903.8|9908.8|9903.8|9909.4|9904.4|9908.8|9903.8|8
1760040900000|2025-10-09 20:15:00|9909|9904|9909.3|9904.3|9909.3|9904.3|9908.2|9903.2|31
1760041200000|2025-10-09 20:20:00|9909.4|9904.4|9908.6|9903.6|9910.5|9905.5|9908.6|9903.6|11
1760041500000|2025-10-09 20:25:00|9908.7|9903.7|9907.9|9902.9|9908.7|9903.7|9907.7|9902.7|2
1760041800000|2025-10-09 20:30:00|9908.1|9903.1|9907|9902|9909|9904|9906.6|9901.6|8
1760042100000|2025-10-09 20:35:00|9906.8|9901.8|9909.2|9904.2|9909.2|9904.2|9906.5|9901.5|3
1760042400000|2025-10-09 20:40:00|9909|9904|9909|9904|9909.2|9904.2|9908.6|9903.6|0
1760042700000|2025-10-09 20:45:00|9909.2|9904.2|9908.5|9903.5|9909.2|9904.2|9908.3|9903.3|11
1760043000000|2025-10-09 20:50:00|9908.3|9903.3|9908.8|9903.8|9908.9|9903.9|9908|9903|1
1760043300000|2025-10-09 20:55:00|9908.9|9903.9|9909|9904|9909.3|9904.3|9908.2|9903.2|11
1760054400000|2025-10-10 00:00:00|9907.7|9902.7|9909.5|9904.5|9910.3|9905.3|9906.9|9901.9|52
1760054700000|2025-10-10 00:05:00|9909.7|9904.7|9911.3|9906.3|9911.5|9906.5|9909.5|9904.5|23
1760055000000|2025-10-10 00:10:00|9911.1|9906.1|9911.1|9906.1|9912.3|9907.3|9910.6|9905.6|23
1760055300000|2025-10-10 00:15:00|9911|9906|9910.8|9905.8|9911.1|9906.1|9910.2|9905.2|17
1760055600000|2025-10-10 00:20:00|9911|9906|9910.8|9905.8|9911.1|9906.1|9910.2|9905.2|13
1760055900000|2025-10-10 00:25:00|9911|9906|9909.9|9904.9|9911|9906|9908.2|9903.2|35
1760056200000|2025-10-10 00:30:00|9910|9905|9910.6|9905.6|9911|9906|9909.2|9904.2|11
1760056500000|2025-10-10 00:35:00|9910.4|9905.4|9908.2|9903.2|9910.6|9905.6|9908.1|9903.1|14
1760056800000|2025-10-10 00:40:00|9908.4|9903.4|9909.1|9904.1|9909.1|9904.1|9907.8|9902.8|31
1760057100000|2025-10-10 00:45:00|9909.3|9904.3|9908.3|9903.3|9909.7|9904.7|9908.1|9903.1|18
1760057400000|2025-10-10 00:50:00|9908.4|9903.4|9905.1|9900.1|9908.9|9903.9|9904.8|9899.8|28
1760057700000|2025-10-10 00:55:00|9904.9|9899.9|9905.9|9900.9|9906.7|9901.7|9904.9|9899.9|9
1760058000000|2025-10-10 01:00:00|9905.7|9900.7|9905.5|9900.5|9907.7|9902.7|9904.8|9899.8|39
1760058300000|2025-10-10 01:05:00|9905.4|9900.4|9906.1|9901.1|9906.3|9901.3|9902.9|9897.9|26
1760058600000|2025-10-10 01:10:00|9905.9|9900.9|9906.2|9901.2|9906.9|9901.9|9905.8|9900.8|10
1760058900000|2025-10-10 01:15:00|9906|9901|9903.9|9898.9|9906.6|9901.6|9903.2|9898.2|48
1760059200000|2025-10-10 01:20:00|9903.8|9898.8|9904|9899|9904.9|9899.9|9903.8|9898.8|13
1760059500000|2025-10-10 01:25:00|9904.2|9899.2|9904.9|9899.9|9905.6|9900.6|9903.9|9898.9|11
1760059800000|2025-10-10 01:30:00|9905|9900|9906.5|9901.5|9908|9903|9904.6|9899.6|22
1760060100000|2025-10-10 01:35:00|9906.4|9901.4|9907.2|9902.2|9907.4|9902.4|9905.9|9900.9|5
1760060400000|2025-10-10 01:40:00|9907|9902|9906.2|9901.2|9907.5|9902.5|9905.9|9900.9|18
1760060700000|2025-10-10 01:45:00|9906.4|9901.4|9905.4|9900.4|9906.4|9901.4|9905.4|9900.4|6
1760061000000|2025-10-10 01:50:00|9905.7|9900.7|9906.6|9901.6|9906.8|9901.8|9904.8|9899.8|26
1760061300000|2025-10-10 01:55:00|9906.4|9901.4|9908.8|9903.8|9909.2|9904.2|9906.2|9901.2|20
1760061600000|2025-10-10 02:00:00|9908.6|9903.6|9905.9|9900.9|9909|9904|9905.4|9900.4|27
1760061900000|2025-10-10 02:05:00|9906.5|9901.5|9904.9|9899.9|9907.3|9902.3|9904.9|9899.9|13
1760062200000|2025-10-10 02:10:00|9905|9900|9904.1|9899.1|9905.6|9900.6|9902.7|9897.7|25
1760062500000|2025-10-10 02:15:00|9904.3|9899.3|9903.6|9898.6|9904.3|9899.3|9903.2|9898.2|7
1760062800000|2025-10-10 02:20:00|9903.4|9898.4|9902.4|9897.4|9904.2|9899.2|9901.9|9896.9|2
1760063100000|2025-10-10 02:25:00|9902.6|9897.6|9902.3|9897.3|9902.6|9897.6|9901.4|9896.4|8
1760063400000|2025-10-10 02:30:00|9902.1|9897.1|9903.7|9898.7|9903.7|9898.7|9901.9|9896.9|21
1760063700000|2025-10-10 02:35:00|9903.5|9898.5|9903.7|9898.7|9904.3|9899.3|9903.3|9898.3|7
1760064000000|2025-10-10 02:40:00|9903.9|9898.9|9903.9|9898.9|9904.3|9899.3|9903.7|9898.7|0
1760064300000|2025-10-10 02:45:00|9904.1|9899.1|9904.2|9899.2|9905.7|9900.7|9903.9|9898.9|5
1760064600000|2025-10-10 02:50:00|9904|9899|9905.3|9900.3|9905.8|9900.8|9904|9899|7
1760064900000|2025-10-10 02:55:00|9905.4|9900.4|9903.9|9898.9|9905.4|9900.4|9903.4|9898.4|17
1760065200000|2025-10-10 03:00:00|9904.1|9899.1|9903.7|9898.7|9904.5|9899.5|9903.7|9898.7|1
1760065500000|2025-10-10 03:05:00|9903.4|9898.4|9902.7|9897.7|9903.4|9898.4|9902.4|9897.4|4
1760065800000|2025-10-10 03:10:00|9902.5|9897.5|9904.9|9899.9|9904.9|9899.9|9902.5|9897.5|13
1760066100000|2025-10-10 03:15:00|9904.7|9899.7|9903.7|9898.7|9905.3|9900.3|9903.5|9898.5|16
1760066400000|2025-10-10 03:20:00|9903.8|9898.8|9902.8|9897.8|9903.8|9898.8|9902.8|9897.8|4
1760066700000|2025-10-10 03:25:00|9903.1|9898.1|9902.2|9897.2|9903.3|9898.3|9901.9|9896.9|27
1760067000000|2025-10-10 03:30:00|9902|9897|9902.3|9897.3|9902.3|9897.3|9901.7|9896.7|2
1760067300000|2025-10-10 03:35:00|9902.1|9897.1|9900.2|9895.2|9902.1|9897.1|9899.9|9894.9|5
1760067600000|2025-10-10 03:40:00|9900.3|9895.3|9900.2|9895.2|9900.8|9895.8|9899.3|9894.3|22
1760067900000|2025-10-10 03:45:00|9900.4|9895.4|9900.1|9895.1|9900.8|9895.8|9899.7|9894.7|11
1760068200000|2025-10-10 03:50:00|9900.3|9895.3|9900.5|9895.5|9900.7|9895.7|9899.7|9894.7|37
1760068500000|2025-10-10 03:55:00|9900.3|9895.3|9899.6|9894.6|9900.5|9895.5|9899.2|9894.2|38
1760068800000|2025-10-10 04:00:00|9899.8|9894.8|9899.2|9894.2|9900.6|9895.6|9899|9894|10
1760069100000|2025-10-10 04:05:00|9899.3|9894.3|9900.2|9895.2|9900.4|9895.4|9899.2|9894.2|8
1760069400000|2025-10-10 04:10:00|9900|9895|9903.4|9898.4|9904.1|9899.1|9899.8|9894.8|25
1760069700000|2025-10-10 04:15:00|9903.5|9898.5|9903.8|9898.8|9904.2|9899.2|9903.3|9898.3|3
1760070000000|2025-10-10 04:20:00|9903.6|9898.6|9901.5|9896.5|9903.8|9898.8|9901.4|9896.4|11
1760070300000|2025-10-10 04:25:00|9901.4|9896.4|9901.8|9896.8|9901.8|9896.8|9900.9|9895.9|6
1760070600000|2025-10-10 04:30:00|9902|9897|9902.7|9897.7|9902.8|9897.8|9901.7|9896.7|8
1760070900000|2025-10-10 04:35:00|9902.5|9897.5|9902.8|9897.8|9903.7|9898.7|9902.3|9897.3|32
1760071200000|2025-10-10 04:40:00|9902.6|9897.6|9902.1|9897.1|9902.8|9897.8|9901.9|9896.9|6
1760071500000|2025-10-10 04:45:00|9902|9897|9901.8|9896.8|9902.3|9897.3|9901.3|9896.3|7
1760071800000|2025-10-10 04:50:00|9901.6|9896.6|9901.8|9896.8|9902|9897|9901|9896|9
1760072100000|2025-10-10 04:55:00|9901.9|9896.9|9900.6|9895.6|9902.2|9897.2|9900.5|9895.5|9
1760072400000|2025-10-10 05:00:00|9900.5|9895.5|9900.7|9895.7|9901.4|9896.4|9900|9895|18
1760072700000|2025-10-10 05:05:00|9900.4|9895.4|9899.3|9894.3|9900.7|9895.7|9898.9|9893.9|17
1760073000000|2025-10-10 05:10:00|9899.1|9894.1|9900.6|9895.6|9900.6|9895.6|9898.6|9893.6|32
1760073300000|2025-10-10 05:15:00|9900.7|9895.7|9898.6|9893.6|9900.7|9895.7|9898.6|9893.6|10
1760073600000|2025-10-10 05:20:00|9898.8|9893.8|9898.1|9893.1|9898.8|9893.8|9897.7|9892.7|36
1760073900000|2025-10-10 05:25:00|9897.9|9892.9|9899.5|9894.5|9899.7|9894.7|9897.6|9892.6|14
1760074200000|2025-10-10 05:30:00|9899.2|9894.2|9900.9|9895.9|9901.7|9896.7|9899.2|9894.2|41
1760074500000|2025-10-10 05:35:00|9901.1|9896.1|9900.1|9895.1|9902.2|9897.2|9900|9895|23
1760074800000|2025-10-10 05:40:00|9900.3|9895.3|9898.5|9893.5|9900.6|9895.6|9898.5|9893.5|17
1760075100000|2025-10-10 05:45:00|9898.3|9893.3|9898.7|9893.7|9899.2|9894.2|9897.4|9892.4|14
1760075400000|2025-10-10 05:50:00|9898.8|9893.8|9900.8|9895.8|9901.7|9896.7|9898.8|9893.8|23
1760075700000|2025-10-10 05:55:00|9901.1|9896.1|9902.7|9897.7|9903|9898|9900.4|9895.4|22
1760076000000|2025-10-10 06:00:00|9902.9|9897.9|9903.7|9898.7|9904.7|9899.7|9902.6|9897.6|99
1760076300000|2025-10-10 06:05:00|9904.1|9899.1|9904.2|9899.2|9905.7|9900.7|9903.7|9898.7|78
1760076600000|2025-10-10 06:10:00|9904.1|9899.1|9903.7|9898.7|9905.1|9900.1|9902.9|9897.9|135
1760076900000|2025-10-10 06:15:00|9903.2|9898.2|9904.4|9899.4|9904.6|9899.6|9902.6|9897.6|64
1760077200000|2025-10-10 06:20:00|9904.2|9899.2|9903.6|9898.6|9904.4|9899.4|9901.9|9896.9|85
1760077500000|2025-10-10 06:25:00|9903.3|9898.3|9904.7|9899.7|9905.2|9900.2|9903.2|9898.2|136
1760077800000|2025-10-10 06:30:00|9905|9900|9905.3|9900.3|9906.5|9901.5|9904.8|9899.8|109
1760078100000|2025-10-10 06:35:00|9904.9|9899.9|9903.8|9898.8|9905.2|9900.2|9896.3|9891.3|377
1760078400000|2025-10-10 06:40:00|9903.7|9898.7|9904.6|9899.6|9907.4|9902.4|9902.9|9897.9|70
1760078700000|2025-10-10 06:45:00|9904.4|9899.4|9907|9902|9908.1|9903.1|9903.9|9898.9|24
1760079000000|2025-10-10 06:50:00|9906.7|9901.7|9903.7|9898.7|9907.8|9902.8|9902.4|9897.4|94
1760079300000|2025-10-10 06:55:00|9903.6|9898.6|9901.2|9896.2|9904.2|9899.2|9898.9|9893.9|55
1760079600000|2025-10-10 07:00:00|9901.3|9896.3|9900.2|9895.2|9904.2|9899.2|9899.4|9894.4|56
1760079900000|2025-10-10 07:05:00|9900|9895|9901.2|9896.2|9903.6|9898.6|9898.4|9893.4|58
1760080200000|2025-10-10 07:10:00|9901|9896|9900.6|9895.6|9902.6|9897.6|9899.6|9894.6|115
1760080500000|2025-10-10 07:15:00|9900.8|9895.8|9904.5|9899.5|9904.7|9899.7|9899.6|9894.6|36
1760080800000|2025-10-10 07:20:00|9904.7|9899.7|9908.1|9903.1|9908.1|9903.1|9904.5|9899.5|33
1760081100000|2025-10-10 07:25:00|9908|9903|9905.3|9900.3|9909.5|9904.5|9904.4|9899.4|49
1760081400000|2025-10-10 07:30:00|9905.2|9900.2|9902|9897|9906.6|9901.6|9901.8|9896.8|37
1760081700000|2025-10-10 07:35:00|9901.9|9896.9|9903|9898|9904.7|9899.7|9901.8|9896.8|17
1760082000000|2025-10-10 07:40:00|9903.1|9898.1|9902.3|9897.3|9904.1|9899.1|9902.1|9897.1|35
1760082300000|2025-10-10 07:45:00|9902.5|9897.5|9902.6|9897.6|9903.2|9898.2|9901.4|9896.4|23
1760082600000|2025-10-10 07:50:00|9902.4|9897.4|9901|9896|9903.2|9898.2|9900.4|9895.4|20
1760082900000|2025-10-10 07:55:00|9901.2|9896.2|9899.3|9894.3|9901.6|9896.6|9897.7|9892.7|25
1760083200000|2025-10-10 08:00:00|9899.5|9894.5|9898.6|9893.6|9901.6|9896.6|9897.1|9892.1|51
1760083500000|2025-10-10 08:05:00|9898.7|9893.7|9895.9|9890.9|9899.1|9894.1|9895.2|9890.2|78
1760083800000|2025-10-10 08:10:00|9895.8|9890.8|9892.6|9887.6|9895.8|9890.8|9892.4|9887.4|66
1760084100000|2025-10-10 08:15:00|9892.8|9887.8|9893.2|9888.2|9894.1|9889.1|9891.1|9886.1|53
1760084400000|2025-10-10 08:20:00|9893|9888|9890.7|9885.7|9894.6|9889.6|9889.8|9884.8|83
1760084700000|2025-10-10 08:25:00|9890.5|9885.5|9892.4|9887.4|9892.6|9887.6|9889.9|9884.9|54
1760085000000|2025-10-10 08:30:00|9892.5|9887.5|9893.7|9888.7|9894.2|9889.2|9892|9887|53
1760085300000|2025-10-10 08:35:00|9893.3|9888.3|9892.4|9887.4|9894.1|9889.1|9891.8|9886.8|31
1760085600000|2025-10-10 08:40:00|9892.6|9887.6|9892.6|9887.6|9894.2|9889.2|9892.3|9887.3|73
1760085900000|2025-10-10 08:45:00|9892.4|9887.4|9893.3|9888.3|9894.1|9889.1|9892.3|9887.3|30
1760086200000|2025-10-10 08:50:00|9893.4|9888.4|9895.9|9890.9|9896.1|9891.1|9893.3|9888.3|31
1760086500000|2025-10-10 08:55:00|9895.7|9890.7|9895.6|9890.6|9896.7|9891.7|9894.8|9889.8|38
1760086800000|2025-10-10 09:00:00|9895.8|9890.8|9896.9|9891.9|9897|9892|9894.8|9889.8|32
1760087100000|2025-10-10 09:05:00|9897|9892|9897.7|9892.7|9898.1|9893.1|9896.7|9891.7|22
1760087400000|2025-10-10 09:10:00|9897.9|9892.9|9898.3|9893.3|9898.9|9893.9|9897.2|9892.2|68
1760087700000|2025-10-10 09:15:00|9898.2|9893.2|9901.7|9896.7|9901.9|9896.9|9897.6|9892.6|45
1760088000000|2025-10-10 09:20:00|9901.6|9896.6|9901.1|9896.1|9902.2|9897.2|9899.2|9894.2|65
1760088300000|2025-10-10 09:25:00|9901.4|9896.4|9902.9|9897.9|9903|9898|9901.2|9896.2|45
1760088600000|2025-10-10 09:30:00|9903|9898|9902.4|9897.4|9904.5|9899.5|9902.3|9897.3|62
1760088900000|2025-10-10 09:35:00|9902.6|9897.6|9903.1|9898.1|9904.3|9899.3|9902.4|9897.4|37
1760089200000|2025-10-10 09:40:00|9902.9|9897.9|9901.6|9896.6|9902.9|9897.9|9901.2|9896.2|45
1760089500000|2025-10-10 09:45:00|9901.4|9896.4|9900.6|9895.6|9902|9897|9900.2|9895.2|26
1760089800000|2025-10-10 09:50:00|9900.4|9895.4|9898.6|9893.6|9900.6|9895.6|9898.2|9893.2|37
1760090100000|2025-10-10 09:55:00|9898.9|9893.9|9901.2|9896.2|9901.9|9896.9|9898.9|9893.9|66
1760090400000|2025-10-10 10:00:00|9900.8|9895.8|9901.9|9896.9|9903.5|9898.5|9900.7|9895.7|52
1760090700000|2025-10-10 10:05:00|9901.7|9896.7|9901.1|9896.1|9902.1|9897.1|9900.7|9895.7|9
1760091000000|2025-10-10 10:10:00|9901.2|9896.2|9899.4|9894.4|9901.5|9896.5|9899.2|9894.2|11
1760091300000|2025-10-10 10:15:00|9899.3|9894.3|9896.4|9891.4|9899.3|9894.3|9896.2|9891.2|39
1760091600000|2025-10-10 10:20:00|9896.6|9891.6|9894.6|9889.6|9896.6|9891.6|9894.2|9889.2|27
1760091900000|2025-10-10 10:25:00|9894.7|9889.7|9897.5|9892.5|9898.5|9893.5|9894.7|9889.7|20
1760092200000|2025-10-10 10:30:00|9897.6|9892.6|9898.9|9893.9|9899.5|9894.5|9897.6|9892.6|28
1760092500000|2025-10-10 10:35:00|9899.1|9894.1|9900.9|9895.9|9901.5|9896.5|9898.2|9893.2|17
1760092800000|2025-10-10 10:40:00|9900.7|9895.7|9902|9897|9902.3|9897.3|9900.6|9895.6|10
1760093100000|2025-10-10 10:45:00|9902.3|9897.3|9902|9897|9902.5|9897.5|9901.6|9896.6|24
1760093400000|2025-10-10 10:50:00|9902.3|9897.3|9904.4|9899.4|9905|9900|9902|9897|113
1760093700000|2025-10-10 10:55:00|9904.2|9899.2|9904.8|9899.8|9904.9|9899.9|9902.7|9897.7|43
1760094000000|2025-10-10 11:00:00|9904.6|9899.6|9904.8|9899.8|9905|9900|9903.7|9898.7|41
1760094300000|2025-10-10 11:05:00|9904.6|9899.6|9903.9|9898.9|9905.5|9900.5|9903.7|9898.7|44
1760094600000|2025-10-10 11:10:00|9903.7|9898.7|9902.3|9897.3|9904.7|9899.7|9901.3|9896.3|91
1760094900000|2025-10-10 11:15:00|9902.2|9897.2|9903.8|9898.8|9904.4|9899.4|9901.7|9896.7|29
1760095200000|2025-10-10 11:20:00|9903.6|9898.6|9902.4|9897.4|9903.9|9898.9|9902.2|9897.2|14
1760095500000|2025-10-10 11:25:00|9902.2|9897.2|9905.3|9900.3|9905.4|9900.4|9902.2|9897.2|19
1760095800000|2025-10-10 11:30:00|9905.1|9900.1|9906.8|9901.8|9908.6|9903.6|9904.6|9899.6|49
1760096100000|2025-10-10 11:35:00|9906.7|9901.7|9904.4|9899.4|9907.2|9902.2|9903.6|9898.6|28
1760096400000|2025-10-10 11:40:00|9904.2|9899.2|9903.7|9898.7|9905.2|9900.2|9902.4|9897.4|32
1760096700000|2025-10-10 11:45:00|9903.8|9898.8|9904.1|9899.1|9904.8|9899.8|9903.1|9898.1|13
1760097000000|2025-10-10 11:50:00|9903.9|9898.9|9906.7|9901.7|9907.2|9902.2|9903.6|9898.6|16
1760097300000|2025-10-10 11:55:00|9907|9902|9908.2|9903.2|9908.6|9903.6|9904.6|9899.6|85
1760097600000|2025-10-10 12:00:00|9908|9903|9903|9898|9909.2|9904.2|9902.4|9897.4|36
1760097900000|2025-10-10 12:05:00|9902.8|9897.8|9902.7|9897.7|9904.4|9899.4|9902.2|9897.2|32
1760098200000|2025-10-10 12:10:00|9902.9|9897.9|9900.2|9895.2|9903.2|9898.2|9899.5|9894.5|23
1760098500000|2025-10-10 12:15:00|9900|9895|9898.2|9893.2|9900.2|9895.2|9897.4|9892.4|32
1760098800000|2025-10-10 12:20:00|9898.6|9893.6|9898.8|9893.8|9899.4|9894.4|9898.2|9893.2|41
1760099100000|2025-10-10 12:25:00|9898.9|9893.9|9898.7|9893.7|9900.1|9895.1|9898.2|9893.2|12
1760099400000|2025-10-10 12:30:00|9898.8|9893.8|9897.6|9892.6|9898.8|9893.8|9895.6|9890.6|74
1760099700000|2025-10-10 12:35:00|9897.8|9892.8|9897.6|9892.6|9900.5|9895.5|9897.2|9892.2|55
1760100000000|2025-10-10 12:40:00|9897.5|9892.5|9898|9893|9900.4|9895.4|9897.2|9892.2|28
1760100300000|2025-10-10 12:45:00|9898.2|9893.2|9899.3|9894.3|9901.3|9896.3|9898|9893|56
1760100600000|2025-10-10 12:50:00|9899.2|9894.2|9898.7|9893.7|9899.9|9894.9|9897.7|9892.7|24
1760100900000|2025-10-10 12:55:00|9898.2|9893.2|9898.6|9893.6|9899|9894|9897.5|9892.5|12
1760101200000|2025-10-10 13:00:00|9898.8|9893.8|9905.6|9900.6|9905.9|9900.9|9898.6|9893.6|78
1760101500000|2025-10-10 13:05:00|9905.7|9900.7|9905.5|9900.5|9906.7|9901.7|9905|9900|38
1760101800000|2025-10-10 13:10:00|9905.3|9900.3|9903.7|9898.7|9905.5|9900.5|9903.3|9898.3|45
1760102100000|2025-10-10 13:15:00|9904|9899|9898.8|9893.8|9904|9899|9898.7|9893.7|31
1760102400000|2025-10-10 13:20:00|9898.9|9893.9|9902|9897|9902|9897|9897.9|9892.9|16
1760102700000|2025-10-10 13:25:00|9902.1|9897.1|9904.1|9899.1|9905.3|9900.3|9902.1|9897.1|45
1760103000000|2025-10-10 13:30:00|9904|9899|9904.2|9899.2|9906.7|9901.7|9903.4|9898.4|41
1760103300000|2025-10-10 13:35:00|9904.5|9899.5|9906.1|9901.1|9906.9|9901.9|9902.3|9897.3|70
1760103600000|2025-10-10 13:40:00|9906.2|9901.2|9903.1|9898.1|9906.2|9901.2|9900.5|9895.5|61
1760103900000|2025-10-10 13:45:00|9903|9898|9903.7|9898.7|9904.8|9899.8|9902.3|9897.3|62
1760104200000|2025-10-10 13:50:00|9903.5|9898.5|9901.9|9896.9|9904.8|9899.8|9901.7|9896.7|101
1760104500000|2025-10-10 13:55:00|9901.7|9896.7|9899.4|9894.4|9902.7|9897.7|9898.3|9893.3|72
1760104800000|2025-10-10 14:00:00|9899.2|9894.2|9900.7|9895.7|9904.6|9899.6|9898.8|9893.8|109
1760105100000|2025-10-10 14:05:00|9900.5|9895.5|9896.4|9891.4|9900.7|9895.7|9896|9891|120
1760105400000|2025-10-10 14:10:00|9896.3|9891.3|9898.7|9893.7|9899.6|9894.6|9895.5|9890.5|71
1760105700000|2025-10-10 14:15:00|9898.9|9893.9|9901.7|9896.7|9903.9|9898.9|9898.4|9893.4|144
1760106000000|2025-10-10 14:20:00|9901.6|9896.6|9901.7|9896.7|9903.3|9898.3|9901.6|9896.6|56
1760106300000|2025-10-10 14:25:00|9901.8|9896.8|9902|9897|9904.4|9899.4|9899.7|9894.7|66
1760106600000|2025-10-10 14:30:00|9901.8|9896.8|9899.9|9894.9|9903.9|9898.9|9899.4|9894.4|55
1760106900000|2025-10-10 14:35:00|9899.7|9894.7|9898.6|9893.6|9902|9897|9898.2|9893.2|114
1760107200000|2025-10-10 14:40:00|9898.4|9893.4|9898.5|9893.5|9899.5|9894.5|9896.7|9891.7|52
1760107500000|2025-10-10 14:45:00|9898.7|9893.7|9895.9|9890.9|9899.1|9894.1|9894.8|9889.8|43
1760107800000|2025-10-10 14:50:00|9896|9891|9895.2|9890.2|9897|9892|9894.7|9889.7|53
1760108100000|2025-10-10 14:55:00|9895|9890|9892.5|9887.5|9896.1|9891.1|9890.2|9885.2|240
1760108400000|2025-10-10 15:00:00|9892.2|9887.2|9880.1|9875.1|9892.7|9887.7|9879|9874|289
1760108700000|2025-10-10 15:05:00|9880.2|9875.2|9860.9|9855.9|9880.8|9875.8|9858.3|9853.3|697
1760109000000|2025-10-10 15:10:00|9861.1|9856.1|9868.8|9863.8|9871.4|9866.4|9860.2|9855.2|666
1760109300000|2025-10-10 15:15:00|9868.5|9863.5|9865.4|9860.4|9870.1|9865.1|9862.4|9857.4|211
1760109600000|2025-10-10 15:20:00|9865.5|9860.5|9856.8|9851.8|9865.9|9860.9|9856.8|9851.8|328
1760109900000|2025-10-10 15:25:00|9856.6|9851.6|9854.6|9849.6|9858.9|9853.9|9854.2|9849.2|134
1760110200000|2025-10-10 15:30:00|9854.5|9849.5|9859.6|9854.6|9860.5|9855.5|9852.3|9847.3|346
1760110500000|2025-10-10 15:35:00|9859.4|9854.4|9861.8|9856.8|9862.1|9857.1|9853.2|9848.2|206
1760110800000|2025-10-10 15:40:00|9861.7|9856.7|9865.3|9860.3|9865.6|9860.6|9859.5|9854.5|118
1760111100000|2025-10-10 15:45:00|9865.2|9860.2|9864.7|9859.7|9867.7|9862.7|9862.6|9857.6|144
1760111400000|2025-10-10 15:50:00|9864.6|9859.6|9864.9|9859.9|9869|9864|9863.2|9858.2|95
1760111700000|2025-10-10 15:55:00|9864.6|9859.6|9866.7|9861.7|9868.7|9863.7|9863.3|9858.3|69
1760112000000|2025-10-10 16:00:00|9866.5|9861.5|9862.6|9857.6|9867.5|9862.5|9861.6|9856.6|183
1760112300000|2025-10-10 16:05:00|9862.4|9857.4|9860.4|9855.4|9864.5|9859.5|9859.2|9854.2|164
1760112600000|2025-10-10 16:10:00|9860.6|9855.6|9861.5|9856.5|9862.1|9857.1|9858.2|9853.2|75
1760112900000|2025-10-10 16:15:00|9861.7|9856.7|9871.3|9866.3|9871.3|9866.3|9861.2|9856.2|109
1760113200000|2025-10-10 16:20:00|9871.1|9866.1|9870.2|9865.2|9872.2|9867.2|9867.4|9862.4|92
1760113500000|2025-10-10 16:25:00|9870.5|9865.5|9868.1|9863.1|9871.5|9866.5|9865.8|9860.8|257
1760113800000|2025-10-10 16:30:00|9867.9|9862.9|9868.4|9863.4|9870|9865|9865.3|9860.3|102
1760114100000|2025-10-10 16:35:00|9868.6|9863.6|9869.3|9864.3|9871.2|9866.2|9866.2|9861.2|87
1760114400000|2025-10-10 16:40:00|9869.2|9864.2|9869.1|9864.1|9871.4|9866.4|9866.7|9861.7|150
1760114700000|2025-10-10 16:45:00|9869.2|9864.2|9870.7|9865.7|9870.8|9865.8|9868.2|9863.2|73
1760115000000|2025-10-10 16:50:00|9870.5|9865.5|9869.2|9864.2|9872.3|9867.3|9868.4|9863.4|83
1760115300000|2025-10-10 16:55:00|9869|9864|9870.2|9865.2|9871.6|9866.6|9867.8|9862.8|114
1760115600000|2025-10-10 17:00:00|9869.6|9864.6|9868.7|9863.7|9871|9866|9867.4|9862.4|75
1760115900000|2025-10-10 17:05:00|9868.9|9863.9|9874.8|9869.8|9875.1|9870.1|9868.7|9863.7|113
1760116200000|2025-10-10 17:10:00|9874.6|9869.6|9874.4|9869.4|9876.6|9871.6|9874.2|9869.2|184
1760116500000|2025-10-10 17:15:00|9874.3|9869.3|9872.3|9867.3|9874.7|9869.7|9870.7|9865.7|196
1760116800000|2025-10-10 17:20:00|9872.1|9867.1|9869.1|9864.1|9872.3|9867.3|9869.1|9864.1|55
1760117100000|2025-10-10 17:25:00|9868.9|9863.9|9871.2|9866.2|9873.5|9868.5|9868.9|9863.9|163
1760117400000|2025-10-10 17:30:00|9871.1|9866.1|9870.3|9865.3|9872.7|9867.7|9869.9|9864.9|60
1760117700000|2025-10-10 17:35:00|9870.4|9865.4|9871.2|9866.2|9872.7|9867.7|9869.9|9864.9|55
1760118000000|2025-10-10 17:40:00|9871.4|9866.4|9870.4|9865.4|9871.7|9866.7|9870|9865|41
1760118300000|2025-10-10 17:45:00|9870.5|9865.5|9870.9|9865.9|9871.8|9866.8|9869.2|9864.2|68
1760118600000|2025-10-10 17:50:00|9870.8|9865.8|9870.4|9865.4|9871.8|9866.8|9870.3|9865.3|95
1760118900000|2025-10-10 17:55:00|9870.3|9865.3|9872.1|9867.1|9873.5|9868.5|9869.5|9864.5|141
1760119200000|2025-10-10 18:00:00|9871.9|9866.9|9871.9|9866.9|9873.1|9868.1|9871.9|9866.9|46
1760119500000|2025-10-10 18:05:00|9872|9867|9870.1|9865.1|9872.8|9867.8|9870|9865|62
1760119800000|2025-10-10 18:10:00|9870|9865|9871.4|9866.4|9872.3|9867.3|9869.6|9864.6|53
1760120100000|2025-10-10 18:15:00|9871.1|9866.1|9871.4|9866.4|9871.7|9866.7|9869.9|9864.9|80
1760120400000|2025-10-10 18:20:00|9871.2|9866.2|9869.6|9864.6|9872.2|9867.2|9868.4|9863.4|81
1760120700000|2025-10-10 18:25:00|9869.4|9864.4|9866.1|9861.1|9869.4|9864.4|9865.3|9860.3|39
1760121000000|2025-10-10 18:30:00|9865.9|9860.9|9864.1|9859.1|9866.6|9861.6|9863.3|9858.3|42
1760121300000|2025-10-10 18:35:00|9863.9|9858.9|9865.5|9860.5|9865.7|9860.7|9863.9|9858.9|50
1760121600000|2025-10-10 18:40:00|9865.6|9860.6|9867.4|9862.4|9867.7|9862.7|9865.5|9860.5|50
1760121900000|2025-10-10 18:45:00|9867.6|9862.6|9866.4|9861.4|9867.8|9862.8|9866.4|9861.4|42
1760122200000|2025-10-10 18:50:00|9866.2|9861.2|9863.6|9858.6|9866.2|9861.2|9863|9858|62
1760122500000|2025-10-10 18:55:00|9863.7|9858.7|9867.2|9862.2|9867.4|9862.4|9863.3|9858.3|212
1760122800000|2025-10-10 19:00:00|9867.4|9862.4|9868.7|9863.7|9870.9|9865.9|9867.4|9862.4|102
1760123100000|2025-10-10 19:05:00|9868.5|9863.5|9867.6|9862.6|9868.7|9863.7|9867.2|9862.2|11
1760123400000|2025-10-10 19:10:00|9867.5|9862.5|9867|9862|9868.6|9863.6|9866.7|9861.7|7
1760123700000|2025-10-10 19:15:00|9866.7|9861.7|9866.3|9861.3|9868.1|9863.1|9865.2|9860.2|58
1760124000000|2025-10-10 19:20:00|9866.5|9861.5|9865.1|9860.1|9866.8|9861.8|9864.7|9859.7|19
1760124300000|2025-10-10 19:25:00|9865|9860|9864.5|9859.5|9865.3|9860.3|9864.3|9859.3|10
1760124600000|2025-10-10 19:30:00|9864.3|9859.3|9863.6|9858.6|9864.5|9859.5|9862.3|9857.3|36
1760124900000|2025-10-10 19:35:00|9863.8|9858.8|9862.2|9857.2|9864|9859|9861.9|9856.9|13
1760125200000|2025-10-10 19:40:00|9862.1|9857.1|9862.3|9857.3|9864.2|9859.2|9861.7|9856.7|27
1760125500000|2025-10-10 19:45:00|9862.2|9857.2|9864.3|9859.3|9865.4|9860.4|9861.8|9856.8|40
1760125800000|2025-10-10 19:50:00|9864.5|9859.5|9862.8|9857.8|9864.5|9859.5|9862.5|9857.5|15
1760126100000|2025-10-10 19:55:00|9862.7|9857.7|9863.4|9858.4|9863.5|9858.5|9861.7|9856.7|43
1760126400000|2025-10-10 20:00:00|9863.2|9858.2|9863|9858|9863.7|9858.7|9862.5|9857.5|17
1760126700000|2025-10-10 20:05:00|9862.8|9857.8|9865.1|9860.1|9865.1|9860.1|9862.1|9857.1|17
1760127000000|2025-10-10 20:10:00|9864.9|9859.9|9865|9860|9865.7|9860.7|9864.9|9859.9|10
1760127300000|2025-10-10 20:15:00|9864.8|9859.8|9864.4|9859.4|9865.5|9860.5|9863.7|9858.7|4
1760127600000|2025-10-10 20:20:00|9864.6|9859.6|9863.7|9858.7|9865.5|9860.5|9863.5|9858.5|14
1760127900000|2025-10-10 20:25:00|9863.8|9858.8|9863.4|9858.4|9864.2|9859.2|9862.1|9857.1|14
1760128200000|2025-10-10 20:30:00|9863.3|9858.3|9866.4|9861.4|9866.4|9861.4|9862.3|9857.3|12
1760128500000|2025-10-10 20:35:00|9866.2|9861.2|9867|9862|9868.7|9863.7|9866.2|9861.2|20
1760128800000|2025-10-10 20:40:00|9866.8|9861.8|9867.2|9862.2|9868.4|9863.4|9866.8|9861.8|5
1760129100000|2025-10-10 20:45:00|9867.4|9862.4|9867.8|9862.8|9868.6|9863.6|9867.1|9862.1|3
1760129400000|2025-10-10 20:50:00|9868|9863|9852.7|9847.7|9868|9863|9852.7|9847.7|284
1760129700000|2025-10-10 20:55:00|9852.5|9847.5|9853.9|9848.9|9855.1|9850.1|9850|9845|132
1760306400000|2025-10-12 22:00:00|9865.2|9860.2|9873|9868|9873|9868|9863.1|9858.1|144
1760306700000|2025-10-12 22:05:00|9873.1|9868.1|9876.9|9871.9|9877.5|9872.5|9870.4|9865.4|28
1760307000000|2025-10-12 22:10:00|9877.1|9872.1|9878.5|9873.5|9878.5|9873.5|9875.7|9870.7|14
1760307300000|2025-10-12 22:15:00|9878.6|9873.6|9880|9875|9880.4|9875.4|9878.5|9873.5|77
1760307600000|2025-10-12 22:20:00|9880.1|9875.1|9878.3|9873.3|9881.8|9876.8|9878.1|9873.1|27
1760307900000|2025-10-12 22:25:00|9878.1|9873.1|9877.8|9872.8|9880.5|9875.5|9877.4|9872.4|45
1760308200000|2025-10-12 22:30:00|9877.6|9872.6|9875.7|9870.7|9878.2|9873.2|9875.7|9870.7|15
1760308500000|2025-10-12 22:35:00|9875.5|9870.5|9872.3|9867.3|9875.5|9870.5|9872.1|9867.1|26
1760308800000|2025-10-12 22:40:00|9872.1|9867.1|9871.5|9866.5|9872.6|9867.6|9870.7|9865.7|3
1760309100000|2025-10-12 22:45:00|9871.6|9866.6|9873.5|9868.5|9874.2|9869.2|9871.6|9866.6|2
1760309400000|2025-10-12 22:50:00|9873.7|9868.7|9872.4|9867.4|9873.7|9868.7|9872.2|9867.2|4
1760309700000|2025-10-12 22:55:00|9872.3|9867.3|9871.8|9866.8|9872.5|9867.5|9871.4|9866.4|6
1760310000000|2025-10-12 23:00:00|9871.6|9866.6|9867.1|9862.1|9872.1|9867.1|9866.8|9861.8|11
1760310300000|2025-10-12 23:05:00|9867.3|9862.3|9867.5|9862.5|9868.7|9863.7|9866.7|9861.7|1
1760310600000|2025-10-12 23:10:00|9867.4|9862.4|9871.4|9866.4|9871.7|9866.7|9866.8|9861.8|4
1760310900000|2025-10-12 23:15:00|9871.2|9866.2|9870.8|9865.8|9871.8|9866.8|9870.5|9865.5|14
1760311200000|2025-10-12 23:20:00|9870.9|9865.9|9869.1|9864.1|9873|9868|9868.6|9863.6|41
1760311500000|2025-10-12 23:25:00|9869.3|9864.3|9868.1|9863.1|9869.5|9864.5|9867.3|9862.3|18
1760311800000|2025-10-12 23:30:00|9868.3|9863.3|9867.3|9862.3|9869|9864|9866.9|9861.9|11
1760312100000|2025-10-12 23:35:00|9867.1|9862.1|9870.3|9865.3|9870.7|9865.7|9866.9|9861.9|2
1760312400000|2025-10-12 23:40:00|9870.5|9865.5|9873.7|9868.7|9874.5|9869.5|9870.5|9865.5|23
1760312700000|2025-10-12 23:45:00|9873.4|9868.4|9871.7|9866.7|9874.1|9869.1|9871.2|9866.2|14
1760313000000|2025-10-12 23:50:00|9871.8|9866.8|9874.2|9869.2|9874.3|9869.3|9870.8|9865.8|15
1760313300000|2025-10-12 23:55:00|9874|9869|9874.3|9869.3|9874.8|9869.8|9873.2|9868.2|39
1760313600000|2025-10-13 00:00:00|9874.1|9869.1|9872.1|9867.1|9874.8|9869.8|9871.4|9866.4|62
1760313900000|2025-10-13 00:05:00|9872.3|9867.3|9873.6|9868.6|9873.8|9868.8|9869.8|9864.8|70
1760314200000|2025-10-13 00:10:00|9873.4|9868.4|9871|9866|9874|9869|9870.5|9865.5|6
1760314500000|2025-10-13 00:15:00|9870.8|9865.8|9869.7|9864.7|9871|9866|9869.5|9864.5|11
1760314800000|2025-10-13 00:20:00|9869.8|9864.8|9870.8|9865.8|9871.5|9866.5|9869.1|9864.1|27
1760315100000|2025-10-13 00:25:00|9870.7|9865.7|9871.6|9866.6|9871.9|9866.9|9870.3|9865.3|1
1760315400000|2025-10-13 00:30:00|9871.4|9866.4|9871.7|9866.7|9872.8|9867.8|9871.3|9866.3|16
1760315700000|2025-10-13 00:35:00|9871.8|9866.8|9869.7|9864.7|9872.2|9867.2|9869.2|9864.2|16
1760316000000|2025-10-13 00:40:00|9869.6|9864.6|9865.7|9860.7|9869.7|9864.7|9865.2|9860.2|21
1760316300000|2025-10-13 00:45:00|9865.5|9860.5|9865.4|9860.4|9866.1|9861.1|9865.1|9860.1|8
1760316600000|2025-10-13 00:50:00|9865.6|9860.6|9864.1|9859.1|9865.9|9860.9|9863.7|9858.7|3
1760316900000|2025-10-13 00:55:00|9863.9|9858.9|9862.7|9857.7|9864.7|9859.7|9862.7|9857.7|19
1760317200000|2025-10-13 01:00:00|9861.9|9856.9|9864.7|9859.7|9865.1|9860.1|9859.9|9854.9|34
1760317500000|2025-10-13 01:05:00|9864.6|9859.6|9864.7|9859.7|9865.8|9860.8|9864.6|9859.6|8
1760317800000|2025-10-13 01:10:00|9864.9|9859.9|9865.1|9860.1|9865.5|9860.5|9864|9859|0
1760318100000|2025-10-13 01:15:00|9864.9|9859.9|9865|9860|9867|9862|9864|9859|16
1760318400000|2025-10-13 01:20:00|9864.8|9859.8|9865.5|9860.5|9865.5|9860.5|9863.2|9858.2|21
1760318700000|2025-10-13 01:25:00|9865.3|9860.3|9866.9|9861.9|9867|9862|9865.3|9860.3|7
1760319000000|2025-10-13 01:30:00|9866.7|9861.7|9863.6|9858.6|9866.9|9861.9|9862.5|9857.5|39
1760319300000|2025-10-13 01:35:00|9863.7|9858.7|9863.3|9858.3|9864.8|9859.8|9863|9858|14
1760319600000|2025-10-13 01:40:00|9863.5|9858.5|9860.4|9855.4|9863.8|9858.8|9859.7|9854.7|23
1760319900000|2025-10-13 01:45:00|9860.2|9855.2|9862.1|9857.1|9862.3|9857.3|9859.9|9854.9|15
1760320200000|2025-10-13 01:50:00|9862.2|9857.2|9862.9|9857.9|9862.9|9857.9|9861.1|9856.1|10
1760320500000|2025-10-13 01:55:00|9862.7|9857.7|9860.7|9855.7|9862.9|9857.9|9860|9855|15
1760320800000|2025-10-13 02:00:00|9860.9|9855.9|9856.7|9851.7|9861.2|9856.2|9856.1|9851.1|15
1760321100000|2025-10-13 02:05:00|9856.9|9851.9|9857|9852|9857.5|9852.5|9855.2|9850.2|16
1760321400000|2025-10-13 02:10:00|9856.8|9851.8|9854.7|9849.7|9857|9852|9854.7|9849.7|31
1760321700000|2025-10-13 02:15:00|9854.9|9849.9|9857|9852|9857.3|9852.3|9854.7|9849.7|9
1760322000000|2025-10-13 02:20:00|9857.1|9852.1|9859.5|9854.5|9859.5|9854.5|9857.1|9852.1|21
1760322300000|2025-10-13 02:25:00|9859.8|9854.8|9861.2|9856.2|9861.2|9856.2|9859.8|9854.8|17
1760322600000|2025-10-13 02:30:00|9861.1|9856.1|9859.7|9854.7|9861.2|9856.2|9859|9854|8
1760322900000|2025-10-13 02:35:00|9859.5|9854.5|9861.1|9856.1|9861.2|9856.2|9859.5|9854.5|5
1760323200000|2025-10-13 02:40:00|9860.9|9855.9|9861|9856|9861.3|9856.3|9860.6|9855.6|6
1760323500000|2025-10-13 02:45:00|9861.3|9856.3|9861.8|9856.8|9862|9857|9861|9856|2
1760323800000|2025-10-13 02:50:00|9861.9|9856.9|9861.5|9856.5|9862.8|9857.8|9861.5|9856.5|3
1760324100000|2025-10-13 02:55:00|9861.7|9856.7|9861.3|9856.3|9861.8|9856.8|9861|9856|6
1760324400000|2025-10-13 03:00:00|9861.1|9856.1|9859.9|9854.9|9861.6|9856.6|9859.4|9854.4|18
1760324700000|2025-10-13 03:05:00|9860|9855|9859.8|9854.8|9861.1|9856.1|9859.6|9854.6|6
1760325000000|2025-10-13 03:10:00|9859.6|9854.6|9861.2|9856.2|9861.4|9856.4|9859.6|9854.6|2
1760325300000|2025-10-13 03:15:00|9861.4|9856.4|9861.4|9856.4|9862|9857|9861|9856|1
1760325600000|2025-10-13 03:20:00|9861.2|9856.2|9862.3|9857.3|9862.3|9857.3|9860.8|9855.8|3
1760325900000|2025-10-13 03:25:00|9862.5|9857.5|9863.3|9858.3|9863.3|9858.3|9862.1|9857.1|32
1760326200000|2025-10-13 03:30:00|9863.4|9858.4|9863|9858|9863.7|9858.7|9862.1|9857.1|35
1760326500000|2025-10-13 03:35:00|9862.6|9857.6|9862.5|9857.5|9863.4|9858.4|9862.3|9857.3|13
1760326800000|2025-10-13 03:40:00|9862.4|9857.4|9861.5|9856.5|9862.5|9857.5|9861.2|9856.2|9
1760327100000|2025-10-13 03:45:00|9861.9|9856.9|9862|9857|9863.2|9858.2|9861.7|9856.7|16
1760327400000|2025-10-13 03:50:00|9861.8|9856.8|9861.1|9856.1|9862.6|9857.6|9861.1|9856.1|12
1760327700000|2025-10-13 03:55:00|9861|9856|9860.6|9855.6|9861|9856|9860.1|9855.1|21
1760328000000|2025-10-13 04:00:00|9860.8|9855.8|9860.9|9855.9|9861.1|9856.1|9860.5|9855.5|10
1760328300000|2025-10-13 04:05:00|9861|9856|9860.9|9855.9|9861.2|9856.2|9860.5|9855.5|3
1760328600000|2025-10-13 04:10:00|9861|9856|9859.9|9854.9|9861.2|9856.2|9859.8|9854.8|9
1760328900000|2025-10-13 04:15:00|9859.8|9854.8|9856.9|9851.9|9859.8|9854.8|9856.6|9851.6|17
1760329200000|2025-10-13 04:20:00|9857.3|9852.3|9857.4|9852.4|9857.7|9852.7|9857|9852|7
1760329500000|2025-10-13 04:25:00|9857.2|9852.2|9857.7|9852.7|9857.7|9852.7|9857|9852|0
1760329800000|2025-10-13 04:30:00|9857.5|9852.5|9859.1|9854.1|9859.3|9854.3|9857.4|9852.4|4
1760330100000|2025-10-13 04:35:00|9858.9|9853.9|9858|9853|9859.1|9854.1|9857.9|9852.9|5
1760330400000|2025-10-13 04:40:00|9858.2|9853.2|9860.4|9855.4|9860.7|9855.7|9857.9|9852.9|13
1760330700000|2025-10-13 04:45:00|9860|9855|9860.8|9855.8|9860.8|9855.8|9860|9855|2
1760331000000|2025-10-13 04:50:00|9860.9|9855.9|9861|9856|9861.4|9856.4|9860.8|9855.8|3
1760331300000|2025-10-13 04:55:00|9860.7|9855.7|9860.3|9855.3|9861.7|9856.7|9860.1|9855.1|1
1760331600000|2025-10-13 05:00:00|9860.1|9855.1|9859.4|9854.4|9860.4|9855.4|9858.7|9853.7|9
1760331900000|2025-10-13 05:05:00|9859.5|9854.5|9861.1|9856.1|9861.8|9856.8|9859.4|9854.4|23
1760332200000|2025-10-13 05:10:00|9861.3|9856.3|9859.8|9854.8|9861.8|9856.8|9859.6|9854.6|17
1760332500000|2025-10-13 05:15:00|9859.9|9854.9|9857.3|9852.3|9859.9|9854.9|9856.6|9851.6|27
1760332800000|2025-10-13 05:20:00|9857.1|9852.1|9857.7|9852.7|9857.7|9852.7|9856.6|9851.6|14
1760333100000|2025-10-13 05:25:00|9857.8|9852.8|9860.8|9855.8|9860.8|9855.8|9857.4|9852.4|16
1760333400000|2025-10-13 05:30:00|9861.1|9856.1|9859.7|9854.7|9861.5|9856.5|9859.5|9854.5|10
1760333700000|2025-10-13 05:35:00|9860|9855|9860.3|9855.3|9861.3|9856.3|9859.5|9854.5|14
1760334000000|2025-10-13 05:40:00|9860.1|9855.1|9859.7|9854.7|9860.4|9855.4|9859.7|9854.7|4
1760334300000|2025-10-13 05:45:00|9859.9|9854.9|9861.8|9856.8|9861.8|9856.8|9859.7|9854.7|10
1760334600000|2025-10-13 05:50:00|9862|9857|9863.8|9858.8|9864|9859|9861.8|9856.8|15
1760334900000|2025-10-13 05:55:00|9864|9859|9864|9859|9864.5|9859.5|9862.6|9857.6|33
1760335200000|2025-10-13 06:00:00|9863.8|9858.8|9862.5|9857.5|9864.1|9859.1|9862.2|9857.2|52
1760335500000|2025-10-13 06:05:00|9862.3|9857.3|9863.8|9858.8|9864|9859|9862.2|9857.2|21
1760335800000|2025-10-13 06:10:00|9864|9859|9857.4|9852.4|9864|9859|9857.1|9852.1|14
1760336100000|2025-10-13 06:15:00|9857.1|9852.1|9853.8|9848.8|9857.4|9852.4|9853.2|9848.2|24
1760336400000|2025-10-13 06:20:00|9853.9|9848.9|9853.2|9848.2|9855|9850|9852.2|9847.2|30
1760336700000|2025-10-13 06:25:00|9853|9848|9855.2|9850.2|9855.8|9850.8|9853|9848|40
1760337000000|2025-10-13 06:30:00|9855.3|9850.3|9856.3|9851.3|9857|9852|9855|9850|19
1760337300000|2025-10-13 06:35:00|9856.5|9851.5|9858.3|9853.3|9858.7|9853.7|9855.2|9850.2|11
1760337600000|2025-10-13 06:40:00|9858.5|9853.5|9854.4|9849.4|9858.8|9853.8|9854.3|9849.3|17
1760337900000|2025-10-13 06:45:00|9854.6|9849.6|9862.3|9857.3|9862.3|9857.3|9853.8|9848.8|32
1760338200000|2025-10-13 06:50:00|9862.5|9857.5|9864.7|9859.7|9865|9860|9860.2|9855.2|61
1760338500000|2025-10-13 06:55:00|9864.8|9859.8|9865.2|9860.2|9867|9862|9863.5|9858.5|58
1760338800000|2025-10-13 07:00:00|9865.4|9860.4|9869.6|9864.6|9871.8|9866.8|9864.1|9859.1|152
1760339100000|2025-10-13 07:05:00|9869.5|9864.5|9873|9868|9873.2|9868.2|9868.7|9863.7|63
1760339400000|2025-10-13 07:10:00|9872.8|9867.8|9876.2|9871.2|9876.2|9871.2|9871.4|9866.4|79
1760339700000|2025-10-13 07:15:00|9876.3|9871.3|9874.1|9869.1|9876.3|9871.3|9873.1|9868.1|73
1760340000000|2025-10-13 07:20:00|9874.2|9869.2|9871.5|9866.5|9874.7|9869.7|9871.1|9866.1|57
1760340300000|2025-10-13 07:25:00|9871.3|9866.3|9870|9865|9872.5|9867.5|9869.1|9864.1|89
1760340600000|2025-10-13 07:30:00|9869.8|9864.8|9872.2|9867.2|9872.7|9867.7|9869.6|9864.6|65
1760340900000|2025-10-13 07:35:00|9872|9867|9872.2|9867.2|9875.9|9870.9|9871.5|9866.5|66
1760341200000|2025-10-13 07:40:00|9872.3|9867.3|9874.7|9869.7|9875.2|9870.2|9871.6|9866.6|57
1760341500000|2025-10-13 07:45:00|9874.9|9869.9|9875.9|9870.9|9876.1|9871.1|9873.4|9868.4|85
1760341800000|2025-10-13 07:50:00|9875.7|9870.7|9875.2|9870.2|9875.9|9870.9|9873.8|9868.8|68
1760342100000|2025-10-13 07:55:00|9875.4|9870.4|9877.8|9872.8|9879.2|9874.2|9875.2|9870.2|79
1760342400000|2025-10-13 08:00:00|9877.6|9872.6|9875.6|9870.6|9877.6|9872.6|9874.6|9869.6|45
1760342700000|2025-10-13 08:05:00|9875.7|9870.7|9877.4|9872.4|9878.9|9873.9|9875.6|9870.6|37
1760343000000|2025-10-13 08:10:00|9877.2|9872.2|9878.7|9873.7|9879.3|9874.3|9877|9872|47
1760343300000|2025-10-13 08:15:00|9878.6|9873.6|9881.7|9876.7|9881.8|9876.8|9878.1|9873.1|42
1760343600000|2025-10-13 08:20:00|9881.8|9876.8|9880.9|9875.9|9882|9877|9880.6|9875.6|52
1760343900000|2025-10-13 08:25:00|9881.1|9876.1|9885.1|9880.1|9885.5|9880.5|9880.1|9875.1|100
1760344200000|2025-10-13 08:30:00|9885.3|9880.3|9888|9883|9888.3|9883.3|9884.4|9879.4|43
1760344500000|2025-10-13 08:35:00|9888.1|9883.1|9889.9|9884.9|9890.2|9885.2|9888.1|9883.1|66
1760344800000|2025-10-13 08:40:00|9889.7|9884.7|9888|9883|9889.7|9884.7|9886.5|9881.5|43
1760345100000|2025-10-13 08:45:00|9887.8|9882.8|9886.5|9881.5|9888|9883|9885.1|9880.1|30
1760345400000|2025-10-13 08:50:00|9886.6|9881.6|9886.8|9881.8|9888.4|9883.4|9885.1|9880.1|34
1760345700000|2025-10-13 08:55:00|9886.5|9881.5|9886.5|9881.5|9887.9|9882.9|9885.9|9880.9|29
1760346000000|2025-10-13 09:00:00|9886.8|9881.8|9880.5|9875.5|9887.2|9882.2|9880.4|9875.4|35
1760346300000|2025-10-13 09:05:00|9880.4|9875.4|9881.6|9876.6|9881.6|9876.6|9879.5|9874.5|67
1760346600000|2025-10-13 09:10:00|9881.9|9876.9|9879.7|9874.7|9882.2|9877.2|9878.8|9873.8|45
1760346900000|2025-10-13 09:15:00|9879.9|9874.9|9879.9|9874.9|9880.4|9875.4|9879.5|9874.5|59
1760347200000|2025-10-13 09:20:00|9880.2|9875.2|9880.5|9875.5|9880.6|9875.6|9880|9875|18
1760347500000|2025-10-13 09:25:00|9880.3|9875.3|9881|9876|9881.3|9876.3|9880|9875|18
1760347800000|2025-10-13 09:30:00|9880.8|9875.8|9880|9875|9881.5|9876.5|9880|9875|16
1760348100000|2025-10-13 09:35:00|9880.1|9875.1|9877.7|9872.7|9881.5|9876.5|9877.6|9872.6|36
1760348400000|2025-10-13 09:40:00|9877.5|9872.5|9880.1|9875.1|9880.1|9875.1|9877|9872|19
1760348700000|2025-10-13 09:45:00|9880|9875|9879.6|9874.6|9880.2|9875.2|9877.5|9872.5|32
1760349000000|2025-10-13 09:50:00|9879.8|9874.8|9879|9874|9880|9875|9878.5|9873.5|13
1760349300000|2025-10-13 09:55:00|9879.2|9874.2|9879.1|9874.1|9879.6|9874.6|9878.7|9873.7|23
1760349600000|2025-10-13 10:00:00|9879.3|9874.3|9879.8|9874.8|9880.1|9875.1|9878|9873|40
1760349900000|2025-10-13 10:05:00|9879.6|9874.6|9879.1|9874.1|9880.4|9875.4|9878|9873|5
1760350200000|2025-10-13 10:10:00|9879.2|9874.2|9882.6|9877.6|9882.8|9877.8|9879.2|9874.2|18
1760350500000|2025-10-13 10:15:00|9882.4|9877.4|9881.6|9876.6|9883|9878|9880.3|9875.3|25
1760350800000|2025-10-13 10:20:00|9882|9877|9887.5|9882.5|9887.5|9882.5|9881.9|9876.9|19
1760351100000|2025-10-13 10:25:00|9887.6|9882.6|9884.1|9879.1|9887.6|9882.6|9882.8|9877.8|19
1760351400000|2025-10-13 10:30:00|9884.2|9879.2|9884.2|9879.2|9884.2|9879.2|9882.8|9877.8|5
1760351700000|2025-10-13 10:35:00|9884|9879|9882.9|9877.9|9885|9880|9882.5|9877.5|37
1760352000000|2025-10-13 10:40:00|9882.7|9877.7|9883.9|9878.9|9884.7|9879.7|9881.4|9876.4|29
1760352300000|2025-10-13 10:45:00|9884.1|9879.1|9884.1|9879.1|9885.6|9880.6|9883.5|9878.5|24
1760352600000|2025-10-13 10:50:00|9883.9|9878.9|9884.3|9879.3|9884.4|9879.4|9882.7|9877.7|56
1760352900000|2025-10-13 10:55:00|9884.6|9879.6|9885.4|9880.4|9886.2|9881.2|9884.4|9879.4|50
1760353200000|2025-10-13 11:00:00|9885.2|9880.2|9881.4|9876.4|9885.4|9880.4|9878.4|9873.4|133
1760353500000|2025-10-13 11:05:00|9881.5|9876.5|9879.4|9874.4|9881.7|9876.7|9876.4|9871.4|70
1760353800000|2025-10-13 11:10:00|9879.2|9874.2|9879.2|9874.2|9882.1|9877.1|9878.5|9873.5|22
1760354100000|2025-10-13 11:15:00|9879|9874|9877.9|9872.9|9879.3|9874.3|9877.4|9872.4|35
1760354400000|2025-10-13 11:20:00|9878|9873|9880.2|9875.2|9880.8|9875.8|9876.9|9871.9|5
1760354700000|2025-10-13 11:25:00|9880.4|9875.4|9883.4|9878.4|9884.2|9879.2|9880.2|9875.2|48
1760355000000|2025-10-13 11:30:00|9883.2|9878.2|9883.9|9878.9|9885.7|9880.7|9882.3|9877.3|10
1760355300000|2025-10-13 11:35:00|9884.1|9879.1|9887.9|9882.9|9887.9|9882.9|9883.9|9878.9|10
1760355600000|2025-10-13 11:40:00|9887.8|9882.8|9890|9885|9891.1|9886.1|9886.4|9881.4|20
1760355900000|2025-10-13 11:45:00|9889.9|9884.9|9886.9|9881.9|9889.9|9884.9|9886.9|9881.9|61
1760356200000|2025-10-13 11:50:00|9886.8|9881.8|9890|9885|9890.4|9885.4|9886.2|9881.2|131
1760356500000|2025-10-13 11:55:00|9890.2|9885.2|9893|9888|9894.8|9889.8|9890.2|9885.2|118
1760356800000|2025-10-13 12:00:00|9892.8|9887.8|9891.4|9886.4|9893|9888|9889.7|9884.7|26
1760357100000|2025-10-13 12:05:00|9891.3|9886.3|9891.9|9886.9|9893.6|9888.6|9890.4|9885.4|125
1760357400000|2025-10-13 12:10:00|9892.1|9887.1|9890.3|9885.3|9892.3|9887.3|9886.9|9881.9|60
1760357700000|2025-10-13 12:15:00|9890.1|9885.1|9889|9884|9890.6|9885.6|9888.5|9883.5|11
1760358000000|2025-10-13 12:20:00|9889.1|9884.1|9891.3|9886.3|9892.1|9887.1|9889.1|9884.1|42
1760358300000|2025-10-13 12:25:00|9891.1|9886.1|9893.7|9888.7|9893.7|9888.7|9890.1|9885.1|66
1760358600000|2025-10-13 12:30:00|9893.9|9888.9|9894.6|9889.6|9895.9|9890.9|9893.2|9888.2|53
1760358900000|2025-10-13 12:35:00|9894.8|9889.8|9892.6|9887.6|9894.9|9889.9|9891.9|9886.9|14
1760359200000|2025-10-13 12:40:00|9892.4|9887.4|9892.2|9887.2|9895.4|9890.4|9891.5|9886.5|16
1760359500000|2025-10-13 12:45:00|9892|9887|9895.6|9890.6|9896|9891|9891.7|9886.7|32
1760359800000|2025-10-13 12:50:00|9895.4|9890.4|9897.4|9892.4|9897.7|9892.7|9895.3|9890.3|57
1760360100000|2025-10-13 12:55:00|9897.3|9892.3|9893.3|9888.3|9897.8|9892.8|9892.5|9887.5|96
1760360400000|2025-10-13 13:00:00|9893.2|9888.2|9894.3|9889.3|9894.6|9889.6|9892.5|9887.5|75
1760360700000|2025-10-13 13:05:00|9894.4|9889.4|9890.4|9885.4|9896.3|9891.3|9890.4|9885.4|66
1760361000000|2025-10-13 13:10:00|9890.7|9885.7|9891|9886|9892.2|9887.2|9890.4|9885.4|53
1760361300000|2025-10-13 13:15:00|9890.9|9885.9|9892.9|9887.9|9893.7|9888.7|9890.4|9885.4|36
1760361600000|2025-10-13 13:20:00|9892.7|9887.7|9892.4|9887.4|9893.7|9888.7|9891.9|9886.9|57
1760361900000|2025-10-13 13:25:00|9891.7|9886.7|9890.8|9885.8|9891.9|9886.9|9890.4|9885.4|49
1760362200000|2025-10-13 13:30:00|9891.4|9886.4|9891.6|9886.6|9893.3|9888.3|9890.8|9885.8|84
1760362500000|2025-10-13 13:35:00|9891.4|9886.4|9889.5|9884.5|9893.2|9888.2|9889.5|9884.5|91
1760362800000|2025-10-13 13:40:00|9889.3|9884.3|9892.7|9887.7|9894.8|9889.8|9888.5|9883.5|66
1760363100000|2025-10-13 13:45:00|9892.5|9887.5|9889.2|9884.2|9893.1|9888.1|9888.4|9883.4|75
1760363400000|2025-10-13 13:50:00|9889.5|9884.5|9889.9|9884.9|9891.2|9886.2|9886.9|9881.9|86
1760363700000|2025-10-13 13:55:00|9889.7|9884.7|9888.9|9883.9|9891.6|9886.6|9887.7|9882.7|67
1760364000000|2025-10-13 14:00:00|9888.7|9883.7|9890.7|9885.7|9891.9|9886.9|9888.7|9883.7|42
1760364300000|2025-10-13 14:05:00|9890.9|9885.9|9892.8|9887.8|9893.2|9888.2|9890|9885|98
1760364600000|2025-10-13 14:10:00|9893|9888|9897.6|9892.6|9897.6|9892.6|9893|9888|54
1760364900000|2025-10-13 14:15:00|9897.7|9892.7|9896.2|9891.2|9899.2|9894.2|9895.8|9890.8|54
1760365200000|2025-10-13 14:20:00|9896.6|9891.6|9897.8|9892.8|9899.5|9894.5|9896.6|9891.6|38
1760365500000|2025-10-13 14:25:00|9897.6|9892.6|9900.2|9895.2|9900.6|9895.6|9897.4|9892.4|41
1760365800000|2025-10-13 14:30:00|9900.5|9895.5|9899.7|9894.7|9900.7|9895.7|9897.9|9892.9|54
1760366100000|2025-10-13 14:35:00|9899.9|9894.9|9899|9894|9901.1|9896.1|9898.3|9893.3|73
1760366400000|2025-10-13 14:40:00|9898.9|9893.9|9898.8|9893.8|9900.7|9895.7|9898.4|9893.4|39
1760366700000|2025-10-13 14:45:00|9899|9894|9897.6|9892.6|9899.6|9894.6|9897.4|9892.4|34
1760367000000|2025-10-13 14:50:00|9897.8|9892.8|9900.2|9895.2|9900.2|9895.2|9897.4|9892.4|22
1760367300000|2025-10-13 14:55:00|9900.5|9895.5|9900.3|9895.3|9903.1|9898.1|9900.3|9895.3|173
1760367600000|2025-10-13 15:00:00|9900.1|9895.1|9896.6|9891.6|9900.3|9895.3|9896.1|9891.1|16
1760367900000|2025-10-13 15:05:00|9897|9892|9899.3|9894.3|9900.5|9895.5|9897|9892|13
1760368200000|2025-10-13 15:10:00|9899.4|9894.4|9895.6|9890.6|9900.5|9895.5|9895.6|9890.6|27
1760368500000|2025-10-13 15:15:00|9895.4|9890.4|9894.1|9889.1|9895.8|9890.8|9893.8|9888.8|23
1760368800000|2025-10-13 15:20:00|9893.8|9888.8|9893.7|9888.7|9895|9890|9892.9|9887.9|30
1760369100000|2025-10-13 15:25:00|9893.5|9888.5|9895.3|9890.3|9895.5|9890.5|9892.8|9887.8|10
1760369400000|2025-10-13 15:30:00|9895.5|9890.5|9894.2|9889.2|9896.1|9891.1|9893.8|9888.8|44
1760369700000|2025-10-13 15:35:00|9894|9889|9893.5|9888.5|9894.2|9889.2|9891.9|9886.9|35
1760370000000|2025-10-13 15:40:00|9893.6|9888.6|9893|9888|9894.6|9889.6|9892.9|9887.9|16
1760370300000|2025-10-13 15:45:00|9893.2|9888.2|9892.2|9887.2|9893.6|9888.6|9890.8|9885.8|62
1760370600000|2025-10-13 15:50:00|9892.4|9887.4|9892.2|9887.2|9892.5|9887.5|9891.8|9886.8|40
1760370900000|2025-10-13 15:55:00|9892|9887|9891.8|9886.8|9892|9887|9890.6|9885.6|76
1760371200000|2025-10-13 16:00:00|9891.6|9886.6|9890.5|9885.5|9891.6|9886.6|9890|9885|27
1760371500000|2025-10-13 16:05:00|9890.4|9885.4|9889.8|9884.8|9891.1|9886.1|9889.4|9884.4|22
1760371800000|2025-10-13 16:10:00|9889.6|9884.6|9890.3|9885.3|9890.5|9885.5|9888.8|9883.8|30
1760372100000|2025-10-13 16:15:00|9890.1|9885.1|9890.5|9885.5|9890.5|9885.5|9889.4|9884.4|39
1760372400000|2025-10-13 16:20:00|9890.9|9885.9|9888.8|9883.8|9893.3|9888.3|9887.8|9882.8|88
1760372700000|2025-10-13 16:25:00|9889|9884|9890.5|9885.5|9891|9886|9889|9884|56
1760373000000|2025-10-13 16:30:00|9890.7|9885.7|9893.1|9888.1|9893.3|9888.3|9890.5|9885.5|33
1760373300000|2025-10-13 16:35:00|9893.3|9888.3|9894.2|9889.2|9894.4|9889.4|9893.1|9888.1|11
1760373600000|2025-10-13 16:40:00|9894|9889|9892.8|9887.8|9894.5|9889.5|9892.6|9887.6|29
1760373900000|2025-10-13 16:45:00|9893|9888|9890.3|9885.3|9893.2|9888.2|9890.3|9885.3|40
1760374200000|2025-10-13 16:50:00|9890.5|9885.5|9892|9887|9892.2|9887.2|9889.4|9884.4|17
1760374500000|2025-10-13 16:55:00|9892.2|9887.2|9891.3|9886.3|9892.4|9887.4|9890.9|9885.9|29
1760374800000|2025-10-13 17:00:00|9891.2|9886.2|9891.1|9886.1|9891.5|9886.5|9889.9|9884.9|53
1760375100000|2025-10-13 17:05:00|9890.9|9885.9|9891.7|9886.7|9892.2|9887.2|9890.7|9885.7|8
1760375400000|2025-10-13 17:10:00|9891.9|9886.9|9891.4|9886.4|9892.6|9887.6|9891.4|9886.4|10
1760375700000|2025-10-13 17:15:00|9891.5|9886.5|9891.1|9886.1|9892|9887|9890.9|9885.9|6
1760376000000|2025-10-13 17:20:00|9891.3|9886.3|9891.2|9886.2|9891.4|9886.4|9890.4|9885.4|12
1760376300000|2025-10-13 17:25:00|9891.4|9886.4|9890.2|9885.2|9891.4|9886.4|9889.4|9884.4|9
1760376600000|2025-10-13 17:30:00|9890|9885|9890.4|9885.4|9890.8|9885.8|9890|9885|30
1760376900000|2025-10-13 17:35:00|9889.9|9884.9|9892.4|9887.4|9892.6|9887.6|9889.9|9884.9|36
1760377200000|2025-10-13 17:40:00|9892.6|9887.6|9892.9|9887.9|9893|9888|9892.1|9887.1|10
1760377500000|2025-10-13 17:45:00|9892.7|9887.7|9891.7|9886.7|9893.2|9888.2|9890.9|9885.9|16
1760377800000|2025-10-13 17:50:00|9891.5|9886.5|9890.7|9885.7|9891.5|9886.5|9889.9|9884.9|2
1760378100000|2025-10-13 17:55:00|9890.5|9885.5|9891.6|9886.6|9891.6|9886.6|9890.3|9885.3|7
1760378400000|2025-10-13 18:00:00|9891.4|9886.4|9890.7|9885.7|9891.6|9886.6|9890.3|9885.3|1
1760378700000|2025-10-13 18:05:00|9890.9|9885.9|9888.8|9883.8|9891.1|9886.1|9888.3|9883.3|9
1760379000000|2025-10-13 18:10:00|9889|9884|9889|9884|9890.2|9885.2|9888.8|9883.8|11
1760379300000|2025-10-13 18:15:00|9889.1|9884.1|9888.5|9883.5|9889.1|9884.1|9888.1|9883.1|7
1760379600000|2025-10-13 18:20:00|9888.3|9883.3|9888.7|9883.7|9889.1|9884.1|9888.3|9883.3|8
1760379900000|2025-10-13 18:25:00|9888.9|9883.9|9889.5|9884.5|9890|9885|9888.3|9883.3|31
1760380200000|2025-10-13 18:30:00|9889.7|9884.7|9889.9|9884.9|9891.4|9886.4|9888.8|9883.8|55
1760380500000|2025-10-13 18:35:00|9890|9885|9891.9|9886.9|9891.9|9886.9|9889.8|9884.8|46
1760380800000|2025-10-13 18:40:00|9892|9887|9892.2|9887.2|9892.6|9887.6|9891.8|9886.8|53
1760381100000|2025-10-13 18:45:00|9892|9887|9893.3|9888.3|9893.3|9888.3|9891.8|9886.8|47
1760381400000|2025-10-13 18:50:00|9893.4|9888.4|9894.6|9889.6|9894.9|9889.9|9893.2|9888.2|81
1760381700000|2025-10-13 18:55:00|9894.8|9889.8|9895.1|9890.1|9896.8|9891.8|9894.6|9889.6|316
1760382000000|2025-10-13 19:00:00|9894.9|9889.9|9893|9888|9894.9|9889.9|9892.8|9887.8|20
1760382300000|2025-10-13 19:05:00|9893.2|9888.2|9892.7|9887.7|9893.3|9888.3|9892.7|9887.7|1
1760382600000|2025-10-13 19:10:00|9892.5|9887.5|9892.7|9887.7|9893.4|9888.4|9892.2|9887.2|10
1760382900000|2025-10-13 19:15:00|9892.9|9887.9|9891.7|9886.7|9893.1|9888.1|9891.7|9886.7|1
1760383200000|2025-10-13 19:20:00|9891.6|9886.6|9891.5|9886.5|9891.7|9886.7|9891.2|9886.2|11
1760383500000|2025-10-13 19:25:00|9891.2|9886.2|9892.4|9887.4|9892.6|9887.6|9891.2|9886.2|5
1760383800000|2025-10-13 19:30:00|9892.2|9887.2|9892.8|9887.8|9893|9888|9892.1|9887.1|17
1760384100000|2025-10-13 19:35:00|9892.7|9887.7|9893.8|9888.8|9894.7|9889.7|9892.7|9887.7|18
1760384400000|2025-10-13 19:40:00|9893.7|9888.7|9893.6|9888.6|9894.2|9889.2|9893.3|9888.3|36
1760384700000|2025-10-13 19:45:00|9893.7|9888.7|9894.4|9889.4|9894.7|9889.7|9893.3|9888.3|58
1760385000000|2025-10-13 19:50:00|9894.3|9889.3|9894.7|9889.7|9895.2|9890.2|9893.9|9888.9|34
1760385300000|2025-10-13 19:55:00|9894.9|9889.9|9896.2|9891.2|9896.3|9891.3|9894.9|9889.9|32
1760385600000|2025-10-13 20:00:00|9896.3|9891.3|9896.9|9891.9|9897.2|9892.2|9896.2|9891.2|18
1760385900000|2025-10-13 20:05:00|9897|9892|9895.3|9890.3|9897|9892|9894.9|9889.9|13
1760386200000|2025-10-13 20:10:00|9895.2|9890.2|9894.8|9889.8|9895.6|9890.6|9894.8|9889.8|1
1760386500000|2025-10-13 20:15:00|9894.6|9889.6|9894.6|9889.6|9895.2|9890.2|9894.4|9889.4|1
1760386800000|2025-10-13 20:20:00|9894.5|9889.5|9894.3|9889.3|9894.6|9889.6|9894.3|9889.3|1
1760387100000|2025-10-13 20:25:00|9894.4|9889.4|9896|9891|9896.2|9891.2|9894.4|9889.4|4
1760387400000|2025-10-13 20:30:00|9895.7|9890.7|9895.7|9890.7|9895.7|9890.7|9895.3|9890.3|7
1760387700000|2025-10-13 20:35:00|9895.8|9890.8|9896|9891|9896.1|9891.1|9895.7|9890.7|2
1760388000000|2025-10-13 20:40:00|9895.7|9890.7|9895.1|9890.1|9896|9891|9895.1|9890.1|1
1760388300000|2025-10-13 20:45:00|9895|9890|9894.6|9889.6|9895|9890|9894.3|9889.3|0
1760388600000|2025-10-13 20:50:00|9894.3|9889.3|9895.6|9890.6|9896.1|9891.1|9894.3|9889.3|14
1760388900000|2025-10-13 20:55:00|9895.3|9890.3|9892.6|9887.6|9895.3|9890.3|9892.6|9887.6|54
1760400000000|2025-10-14 00:00:00|9898.1|9893.1|9903.6|9898.6|9904.8|9899.8|9896.9|9891.9|67
1760400300000|2025-10-14 00:05:00|9903.4|9898.4|9903.2|9898.2|9904.8|9899.8|9902.4|9897.4|95
1760400600000|2025-10-14 00:10:00|9903|9898|9901.8|9896.8|9905.2|9900.2|9900.9|9895.9|159
1760400900000|2025-10-14 00:15:00|9901.6|9896.6|9901.7|9896.7|9902.2|9897.2|9900.7|9895.7|94
1760401200000|2025-10-14 00:20:00|9901.8|9896.8|9903.3|9898.3|9903.7|9898.7|9901.8|9896.8|30
1760401500000|2025-10-14 00:25:00|9903.2|9898.2|9904.5|9899.5|9905.1|9900.1|9902.5|9897.5|29
1760401800000|2025-10-14 00:30:00|9904.7|9899.7|9903.6|9898.6|9905.1|9900.1|9902.9|9897.9|52
1760402100000|2025-10-14 00:35:00|9903.4|9898.4|9903.5|9898.5|9904.1|9899.1|9902.8|9897.8|49
1760402400000|2025-10-14 00:40:00|9903.7|9898.7|9903.2|9898.2|9903.9|9898.9|9903.1|9898.1|62
1760402700000|2025-10-14 00:45:00|9903.3|9898.3|9902.4|9897.4|9903.6|9898.6|9902|9897|25
1760403000000|2025-10-14 00:50:00|9902.6|9897.6|9901.9|9896.9|9903|9898|9901.5|9896.5|5
1760403300000|2025-10-14 00:55:00|9901.8|9896.8|9900.5|9895.5|9901.9|9896.9|9899.6|9894.6|20
1760403600000|2025-10-14 01:00:00|9900.6|9895.6|9899.3|9894.3|9900.9|9895.9|9898.3|9893.3|61
1760403900000|2025-10-14 01:05:00|9899.4|9894.4|9897.4|9892.4|9899.4|9894.4|9896.8|9891.8|55
1760404200000|2025-10-14 01:10:00|9897.3|9892.3|9895.8|9890.8|9897.9|9892.9|9895.7|9890.7|8
1760404500000|2025-10-14 01:15:00|9895.9|9890.9|9896.9|9891.9|9897.4|9892.4|9895.9|9890.9|9
1760404800000|2025-10-14 01:20:00|9897.1|9892.1|9895.2|9890.2|9897.4|9892.4|9894.7|9889.7|12
1760405100000|2025-10-14 01:25:00|9895|9890|9894.6|9889.6|9895|9890|9893.7|9888.7|13
1760405400000|2025-10-14 01:30:00|9894.4|9889.4|9893.2|9888.2|9895.5|9890.5|9893.2|9888.2|26
1760405700000|2025-10-14 01:35:00|9893.3|9888.3|9894.7|9889.7|9895.4|9890.4|9893.3|9888.3|156
1760406000000|2025-10-14 01:40:00|9894.8|9889.8|9894.7|9889.7|9895.4|9890.4|9894.7|9889.7|20
1760406300000|2025-10-14 01:45:00|9894.6|9889.6|9894.7|9889.7|9895.4|9890.4|9894.2|9889.2|11
1760406600000|2025-10-14 01:50:00|9895.1|9890.1|9894.4|9889.4|9895.7|9890.7|9894.2|9889.2|59
1760406900000|2025-10-14 01:55:00|9894.6|9889.6|9895.3|9890.3|9895.3|9890.3|9893.2|9888.2|47
1760407200000|2025-10-14 02:00:00|9895.2|9890.2|9894.6|9889.6|9895.3|9890.3|9894.6|9889.6|35
1760407500000|2025-10-14 02:05:00|9894.4|9889.4|9895|9890|9895.2|9890.2|9893.7|9888.7|8
1760407800000|2025-10-14 02:10:00|9895.2|9890.2|9895.2|9890.2|9895.4|9890.4|9895|9890|9
1760408100000|2025-10-14 02:15:00|9895.4|9890.4|9895.1|9890.1|9895.6|9890.6|9894.7|9889.7|36
1760408400000|2025-10-14 02:20:00|9895.2|9890.2|9895.4|9890.4|9895.7|9890.7|9894.9|9889.9|5
1760408700000|2025-10-14 02:25:00|9895.6|9890.6|9895.2|9890.2|9895.6|9890.6|9894.5|9889.5|16
1760409000000|2025-10-14 02:30:00|9895.1|9890.1|9895.5|9890.5|9895.8|9890.8|9895.1|9890.1|3
1760409300000|2025-10-14 02:35:00|9895.7|9890.7|9894.5|9889.5|9895.7|9890.7|9894.5|9889.5|21
1760409600000|2025-10-14 02:40:00|9894.7|9889.7|9894.9|9889.9|9894.9|9889.9|9894.1|9889.1|4
1760409900000|2025-10-14 02:45:00|9894.7|9889.7|9894.9|9889.9|9895.7|9890.7|9894.7|9889.7|28
1760410200000|2025-10-14 02:50:00|9895|9890|9892.9|9887.9|9895.2|9890.2|9892.9|9887.9|21
1760410500000|2025-10-14 02:55:00|9893.1|9888.1|9893.3|9888.3|9893.3|9888.3|9891.6|9886.6|39
1760410800000|2025-10-14 03:00:00|9893.6|9888.6|9893.4|9888.4|9893.7|9888.7|9893.1|9888.1|37
1760411100000|2025-10-14 03:05:00|9893.6|9888.6|9893.8|9888.8|9894.4|9889.4|9893.1|9888.1|18
1760411400000|2025-10-14 03:10:00|9893.9|9888.9|9893.6|9888.6|9894.5|9889.5|9893.4|9888.4|14
1760411700000|2025-10-14 03:15:00|9893.1|9888.1|9893.1|9888.1|9893.4|9888.4|9892.6|9887.6|22
1760412000000|2025-10-14 03:20:00|9892.9|9887.9|9891.6|9886.6|9893.4|9888.4|9891.6|9886.6|72
1760412300000|2025-10-14 03:25:00|9892.1|9887.1|9891.6|9886.6|9892.1|9887.1|9891.1|9886.1|19
1760412600000|2025-10-14 03:30:00|9891.8|9886.8|9891.1|9886.1|9892.2|9887.2|9891.1|9886.1|42
1760412900000|2025-10-14 03:35:00|9890.7|9885.7|9889.7|9884.7|9891.1|9886.1|9889.1|9884.1|37
1760413200000|2025-10-14 03:40:00|9889.6|9884.6|9887.3|9882.3|9889.7|9884.7|9887.3|9882.3|25
1760413500000|2025-10-14 03:45:00|9887.2|9882.2|9885.7|9880.7|9887.2|9882.2|9885.7|9880.7|22
1760413800000|2025-10-14 03:50:00|9885.6|9880.6|9887.1|9882.1|9887.4|9882.4|9885.6|9880.6|12
1760414100000|2025-10-14 03:55:00|9887.2|9882.2|9888|9883|9888.2|9883.2|9886.6|9881.6|19
1760414400000|2025-10-14 04:00:00|9888.2|9883.2|9886.1|9881.1|9888.4|9883.4|9886.1|9881.1|23
1760414700000|2025-10-14 04:05:00|9885.9|9880.9|9887.4|9882.4|9887.4|9882.4|9885.3|9880.3|26
1760415000000|2025-10-14 04:10:00|9887.2|9882.2|9883.5|9878.5|9887.4|9882.4|9883.1|9878.1|21
1760415300000|2025-10-14 04:15:00|9883.8|9878.8|9880.2|9875.2|9883.8|9878.8|9880.2|9875.2|51
1760415600000|2025-10-14 04:20:00|9880.4|9875.4|9882.4|9877.4|9883.5|9878.5|9880.3|9875.3|48
1760415900000|2025-10-14 04:25:00|9882.5|9877.5|9881.5|9876.5|9882.5|9877.5|9880.7|9875.7|19
1760416200000|2025-10-14 04:30:00|9881.9|9876.9|9882.3|9877.3|9883.3|9878.3|9881.7|9876.7|20
1760416500000|2025-10-14 04:35:00|9882.5|9877.5|9882.5|9877.5|9883.5|9878.5|9882.3|9877.3|9
1760416800000|2025-10-14 04:40:00|9882.6|9877.6|9882.1|9877.1|9882.6|9877.6|9881.7|9876.7|8
1760417100000|2025-10-14 04:45:00|9882.2|9877.2|9879.3|9874.3|9882.5|9877.5|9879.2|9874.2|55
1760417400000|2025-10-14 04:50:00|9879.2|9874.2|9878|9873|9879.2|9874.2|9877.5|9872.5|32
1760417700000|2025-10-14 04:55:00|9877.9|9872.9|9877.9|9872.9|9878.2|9873.2|9877.6|9872.6|54
1760418000000|2025-10-14 05:00:00|9877.7|9872.7|9879.5|9874.5|9880.4|9875.4|9877.6|9872.6|20
1760418300000|2025-10-14 05:05:00|9879.6|9874.6|9881.5|9876.5|9881.6|9876.6|9879.2|9874.2|10
1760418600000|2025-10-14 05:10:00|9881.3|9876.3|9881.8|9876.8|9882.8|9877.8|9881.1|9876.1|8
1760418900000|2025-10-14 05:15:00|9881.7|9876.7|9882.1|9877.1|9882.9|9877.9|9881.7|9876.7|3
1760419200000|2025-10-14 05:20:00|9882.3|9877.3|9883.8|9878.8|9883.9|9878.9|9882.2|9877.2|24
1760419500000|2025-10-14 05:25:00|9883.5|9878.5|9882.9|9877.9|9883.9|9878.9|9882.5|9877.5|26
1760419800000|2025-10-14 05:30:00|9883.1|9878.1|9880.7|9875.7|9883.1|9878.1|9880.7|9875.7|6
1760420100000|2025-10-14 05:35:00|9880.6|9875.6|9878.1|9873.1|9880.9|9875.9|9877.3|9872.3|19
1760420400000|2025-10-14 05:40:00|9877.9|9872.9|9878.4|9873.4|9878.4|9873.4|9875.4|9870.4|41
1760420700000|2025-10-14 05:45:00|9878.6|9873.6|9880.6|9875.6|9880.6|9875.6|9878.4|9873.4|59
1760421000000|2025-10-14 05:50:00|9880.4|9875.4|9881.3|9876.3|9883.2|9878.2|9879.9|9874.9|5
1760421300000|2025-10-14 05:55:00|9881|9876|9881.5|9876.5|9882.3|9877.3|9880.3|9875.3|17
1760421600000|2025-10-14 06:00:00|9881.7|9876.7|9884.9|9879.9|9885.3|9880.3|9879|9874|59
1760421900000|2025-10-14 06:05:00|9884.8|9879.8|9885.4|9880.4|9885.5|9880.5|9881|9876|38
1760422200000|2025-10-14 06:10:00|9885.6|9880.6|9887.6|9882.6|9889.5|9884.5|9885.6|9880.6|58
1760422500000|2025-10-14 06:15:00|9887.4|9882.4|9887.4|9882.4|9888.9|9883.9|9886.6|9881.6|26
1760422800000|2025-10-14 06:20:00|9887.6|9882.6|9891|9886|9891.4|9886.4|9886.7|9881.7|27
1760423100000|2025-10-14 06:25:00|9891.2|9886.2|9894.1|9889.1|9894.9|9889.9|9891|9886|82
1760423400000|2025-10-14 06:30:00|9894.3|9889.3|9896.3|9891.3|9896.4|9891.4|9893.9|9888.9|160
1760423700000|2025-10-14 06:35:00|9896.5|9891.5|9897.5|9892.5|9901.5|9896.5|9896.5|9891.5|49
1760424000000|2025-10-14 06:40:00|9897.3|9892.3|9899|9894|9899.8|9894.8|9894|9889|18
1760424300000|2025-10-14 06:45:00|9899.1|9894.1|9899.8|9894.8|9900|9895|9897.6|9892.6|20
1760424600000|2025-10-14 06:50:00|9899.6|9894.6|9899.2|9894.2|9900.6|9895.6|9896.8|9891.8|33
1760424900000|2025-10-14 06:55:00|9899.1|9894.1|9897.3|9892.3|9899.9|9894.9|9896.9|9891.9|26
1760425200000|2025-10-14 07:00:00|9897.5|9892.5|9897.9|9892.9|9899.3|9894.3|9895.2|9890.2|70
1760425500000|2025-10-14 07:05:00|9897.8|9892.8|9894.4|9889.4|9898.3|9893.3|9893.4|9888.4|31
1760425800000|2025-10-14 07:10:00|9894.6|9889.6|9898.8|9893.8|9900.3|9895.3|9894.4|9889.4|38
1760426100000|2025-10-14 07:15:00|9899|9894|9900.3|9895.3|9902.4|9897.4|9898.7|9893.7|72
1760426400000|2025-10-14 07:20:00|9900.2|9895.2|9898.4|9893.4|9900.7|9895.7|9897.4|9892.4|22
1760426700000|2025-10-14 07:25:00|9898.6|9893.6|9906|9901|9906.4|9901.4|9898.4|9893.4|102
1760427000000|2025-10-14 07:30:00|9906.2|9901.2|9905.5|9900.5|9907.7|9902.7|9904.8|9899.8|60
1760427300000|2025-10-14 07:35:00|9905.7|9900.7|9908.7|9903.7|9910.3|9905.3|9905.1|9900.1|59
1760427600000|2025-10-14 07:40:00|9908.5|9903.5|9915.8|9910.8|9916.3|9911.3|9907.7|9902.7|217
1760427900000|2025-10-14 07:45:00|9915.6|9910.6|9913.2|9908.2|9916.3|9911.3|9912.2|9907.2|61
1760428200000|2025-10-14 07:50:00|9913.4|9908.4|9909.5|9904.5|9913.4|9908.4|9908.9|9903.9|48
1760428500000|2025-10-14 07:55:00|9909.1|9904.1|9912.1|9907.1|9913.3|9908.3|9908.9|9903.9|37
1760428800000|2025-10-14 08:00:00|9912.9|9907.9|9908.3|9903.3|9914.6|9909.6|9907.6|9902.6|52
1760429100000|2025-10-14 08:05:00|9908.2|9903.2|9907.8|9902.8|9908.3|9903.3|9906.7|9901.7|31
1760429400000|2025-10-14 08:10:00|9908|9903|9907.7|9902.7|9910.4|9905.4|9907.7|9902.7|46
1760429700000|2025-10-14 08:15:00|9907.6|9902.6|9907.2|9902.2|9909.1|9904.1|9906.6|9901.6|17
1760430000000|2025-10-14 08:20:00|9907|9902|9909.2|9904.2|9909.2|9904.2|9906.8|9901.8|19
1760430300000|2025-10-14 08:25:00|9909.1|9904.1|9907.6|9902.6|9909.3|9904.3|9907.6|9902.6|33
1760430600000|2025-10-14 08:30:00|9907.4|9902.4|9905.6|9900.6|9907.6|9902.6|9904.6|9899.6|46
1760430900000|2025-10-14 08:35:00|9905.4|9900.4|9906.7|9901.7|9908.1|9903.1|9904.4|9899.4|32
1760431200000|2025-10-14 08:40:00|9906.8|9901.8|9905.9|9900.9|9907.6|9902.6|9903.7|9898.7|27
1760431500000|2025-10-14 08:45:00|9906.1|9901.1|9907.1|9902.1|9907.9|9902.9|9903.2|9898.2|66
1760431800000|2025-10-14 08:50:00|9907.2|9902.2|9905.7|9900.7|9907.7|9902.7|9905.7|9900.7|17
1760432100000|2025-10-14 08:55:00|9905.9|9900.9|9903.6|9898.6|9906.5|9901.5|9903.5|9898.5|28
1760432400000|2025-10-14 09:00:00|9903.5|9898.5|9905.4|9900.4|9908.6|9903.6|9903.5|9898.5|41
1760432700000|2025-10-14 09:05:00|9905.2|9900.2|9905.1|9900.1|9905.7|9900.7|9904.6|9899.6|40
1760433000000|2025-10-14 09:10:00|9905|9900|9906.1|9901.1|9906.5|9901.5|9904.6|9899.6|7
1760433300000|2025-10-14 09:15:00|9906|9901|9905.4|9900.4|9907.1|9902.1|9905.4|9900.4|21
1760433600000|2025-10-14 09:20:00|9905.3|9900.3|9903.4|9898.4|9905.3|9900.3|9903.4|9898.4|28
1760433900000|2025-10-14 09:25:00|9903.6|9898.6|9903.6|9898.6|9903.8|9898.8|9902.4|9897.4|13
1760434200000|2025-10-14 09:30:00|9903.7|9898.7|9904.5|9899.5|9905.3|9900.3|9903.6|9898.6|24
1760434500000|2025-10-14 09:35:00|9904.6|9899.6|9903|9898|9905|9900|9902.6|9897.6|21
1760434800000|2025-10-14 09:40:00|9903.2|9898.2|9904.3|9899.3|9904.3|9899.3|9902.6|9897.6|8
1760435100000|2025-10-14 09:45:00|9904.1|9899.1|9905.8|9900.8|9908.7|9903.7|9904.1|9899.1|22
1760435400000|2025-10-14 09:50:00|9905.6|9900.6|9909.7|9904.7|9910.1|9905.1|9905.3|9900.3|17
1760435700000|2025-10-14 09:55:00|9910|9905|9909.3|9904.3|9910.4|9905.4|9907.7|9902.7|20
1760436000000|2025-10-14 10:00:00|9909.2|9904.2|9907.5|9902.5|9910|9905|9906.6|9901.6|17
1760436300000|2025-10-14 10:05:00|9907.6|9902.6|9908.8|9903.8|9909.4|9904.4|9907.5|9902.5|17
1760436600000|2025-10-14 10:10:00|9909|9904|9906.5|9901.5|9909|9904|9906.4|9901.4|20
1760436900000|2025-10-14 10:15:00|9906.4|9901.4|9909.4|9904.4|9910|9905|9906.4|9901.4|29
1760437200000|2025-10-14 10:20:00|9909.5|9904.5|9909.6|9904.6|9912.1|9907.1|9908.9|9903.9|31
1760437500000|2025-10-14 10:25:00|9909.9|9904.9|9909.9|9904.9|9910.6|9905.6|9908.6|9903.6|8
1760437800000|2025-10-14 10:30:00|9909.7|9904.7|9909|9904|9910.4|9905.4|9908.1|9903.1|25
1760438100000|2025-10-14 10:35:00|9909.3|9904.3|9909.1|9904.1|9910.8|9905.8|9909|9904|20
1760438400000|2025-10-14 10:40:00|9909.4|9904.4|9909|9904|9910.2|9905.2|9907.6|9902.6|96
1760438700000|2025-10-14 10:45:00|9908.9|9903.9|9912.5|9907.5|9912.6|9907.6|9908.9|9903.9|51
1760439000000|2025-10-14 10:50:00|9912.3|9907.3|9911.5|9906.5|9912.3|9907.3|9910.8|9905.8|67
1760439300000|2025-10-14 10:55:00|9911.1|9906.1|9911|9906|9911.5|9906.5|9910|9905|110
1760439600000|2025-10-14 11:00:00|9910.9|9905.9|9914|9909|9914.2|9909.2|9910.5|9905.5|58
1760439900000|2025-10-14 11:05:00|9913.9|9908.9|9914.6|9909.6|9915.5|9910.5|9913.5|9908.5|45
1760440200000|2025-10-14 11:10:00|9914.5|9909.5|9913.8|9908.8|9914.5|9909.5|9911.9|9906.9|29
1760440500000|2025-10-14 11:15:00|9913.6|9908.6|9911.8|9906.8|9914|9909|9911.3|9906.3|8
1760440800000|2025-10-14 11:20:00|9911.6|9906.6|9908.9|9903.9|9911.8|9906.8|9908.5|9903.5|22
1760441100000|2025-10-14 11:25:00|9908.7|9903.7|9908.7|9903.7|9910.2|9905.2|9907.4|9902.4|22
1760441400000|2025-10-14 11:30:00|9908.9|9903.9|9909.8|9904.8|9910.1|9905.1|9908|9903|5
1760441700000|2025-10-14 11:35:00|9909.9|9904.9|9910|9905|9911.4|9906.4|9909.6|9904.6|16
1760442000000|2025-10-14 11:40:00|9909.8|9904.8|9910.4|9905.4|9911.4|9906.4|9909|9904|64
1760442300000|2025-10-14 11:45:00|9910.2|9905.2|9911.1|9906.1|9911.6|9906.6|9909.1|9904.1|37
1760442600000|2025-10-14 11:50:00|9910.9|9905.9|9910.3|9905.3|9911.5|9906.5|9909.1|9904.1|22
1760442900000|2025-10-14 11:55:00|9910.4|9905.4|9911.1|9906.1|9911.9|9906.9|9909.1|9904.1|144
1760443200000|2025-10-14 12:00:00|9911|9906|9910.1|9905.1|9912|9907|9909.4|9904.4|121
1760443500000|2025-10-14 12:05:00|9910.4|9905.4|9910.8|9905.8|9912.1|9907.1|9908.7|9903.7|232
1760443800000|2025-10-14 12:10:00|9911|9906|9906.7|9901.7|9911.4|9906.4|9906.7|9901.7|38
1760444100000|2025-10-14 12:15:00|9906.9|9901.9|9905.3|9900.3|9906.9|9901.9|9902.4|9897.4|110
1760444400000|2025-10-14 12:20:00|9905.2|9900.2|9903.5|9898.5|9905.9|9900.9|9901.7|9896.7|47
1760444700000|2025-10-14 12:25:00|9903.7|9898.7|9905.5|9900.5|9905.5|9900.5|9902.7|9897.7|20
1760445000000|2025-10-14 12:30:00|9905.7|9900.7|9905.9|9900.9|9907.4|9902.4|9904.3|9899.3|25
1760445300000|2025-10-14 12:35:00|9906.1|9901.1|9909.4|9904.4|9909.5|9904.5|9905.5|9900.5|33
1760445600000|2025-10-14 12:40:00|9909.5|9904.5|9910.5|9905.5|9912.9|9907.9|9909.4|9904.4|118
1760445900000|2025-10-14 12:45:00|9910.7|9905.7|9914.5|9909.5|9914.9|9909.9|9909.4|9904.4|26
1760446200000|2025-10-14 12:50:00|9914.3|9909.3|9912.3|9907.3|9914.5|9909.5|9911.7|9906.7|9
1760446500000|2025-10-14 12:55:00|9912.2|9907.2|9909.3|9904.3|9912.2|9907.2|9908.5|9903.5|30
1760446800000|2025-10-14 13:00:00|9909.5|9904.5|9908.6|9903.6|9910.8|9905.8|9908.2|9903.2|28
1760447100000|2025-10-14 13:05:00|9908.4|9903.4|9906.6|9901.6|9909|9904|9905.4|9900.4|66
1760447400000|2025-10-14 13:10:00|9906.4|9901.4|9901.5|9896.5|9906.5|9901.5|9901|9896|91
1760447700000|2025-10-14 13:15:00|9901.7|9896.7|9902.3|9897.3|9903.3|9898.3|9900.1|9895.1|57
1760448000000|2025-10-14 13:20:00|9902.2|9897.2|9902.5|9897.5|9905.1|9900.1|9900.1|9895.1|96
1760448300000|2025-10-14 13:25:00|9902.3|9897.3|9895.3|9890.3|9902.3|9897.3|9892.1|9887.1|227
1760448600000|2025-10-14 13:30:00|9895.5|9890.5|9894.1|9889.1|9897.4|9892.4|9894.1|9889.1|126
1760448900000|2025-10-14 13:35:00|9894.3|9889.3|9890.8|9885.8|9895.1|9890.1|9890.1|9885.1|147
1760449200000|2025-10-14 13:40:00|9891.1|9886.1|9893.9|9888.9|9894.3|9889.3|9890.4|9885.4|93
1760449500000|2025-10-14 13:45:00|9893.8|9888.8|9893.6|9888.6|9895.2|9890.2|9892.4|9887.4|87
1760449800000|2025-10-14 13:50:00|9893.8|9888.8|9894.2|9889.2|9895.5|9890.5|9892|9887|71
1760450100000|2025-10-14 13:55:00|9894|9889|9896.3|9891.3|9896.3|9891.3|9892.1|9887.1|53
1760450400000|2025-10-14 14:00:00|9896.2|9891.2|9899.1|9894.1|9899.2|9894.2|9894.6|9889.6|130
1760450700000|2025-10-14 14:05:00|9898.9|9893.9|9897.2|9892.2|9900.6|9895.6|9897|9892|107
1760451000000|2025-10-14 14:10:00|9897.4|9892.4|9893.9|9888.9|9897.4|9892.4|9893.2|9888.2|84
1760451300000|2025-10-14 14:15:00|9894.1|9889.1|9897.1|9892.1|9897.2|9892.2|9893|9888|38
1760451600000|2025-10-14 14:20:00|9896.9|9891.9|9892|9887|9897.2|9892.2|9891.6|9886.6|86
1760451900000|2025-10-14 14:25:00|9892.2|9887.2|9892.8|9887.8|9892.8|9887.8|9889.1|9884.1|200
1760452200000|2025-10-14 14:30:00|9893|9888|9889.5|9884.5|9893.6|9888.6|9889.5|9884.5|44
1760452500000|2025-10-14 14:35:00|9888.5|9883.5|9887.6|9882.6|9890.1|9885.1|9886.6|9881.6|114
1760452800000|2025-10-14 14:40:00|9887.4|9882.4|9887.2|9882.2|9887.4|9882.4|9885.1|9880.1|73
1760453100000|2025-10-14 14:45:00|9887.1|9882.1|9889.8|9884.8|9890.2|9885.2|9882.6|9877.6|103
1760453400000|2025-10-14 14:50:00|9890|9885|9885.3|9880.3|9890|9885|9884.4|9879.4|76
1760453700000|2025-10-14 14:55:00|9885.5|9880.5|9883.1|9878.1|9886.1|9881.1|9882|9877|178
1760454000000|2025-10-14 15:00:00|9883.2|9878.2|9883.1|9878.1|9884.1|9879.1|9882.5|9877.5|101
1760454300000|2025-10-14 15:05:00|9883|9878|9888|9883|9888.3|9883.3|9883|9878|68
1760454600000|2025-10-14 15:10:00|9888.2|9883.2|9885|9880|9888.9|9883.9|9884.5|9879.5|76
1760454900000|2025-10-14 15:15:00|9885.1|9880.1|9883.8|9878.8|9886.1|9881.1|9883.5|9878.5|68
1760455200000|2025-10-14 15:20:00|9884|9879|9887|9882|9888.1|9883.1|9884|9879|75
1760455500000|2025-10-14 15:25:00|9886.8|9881.8|9886.5|9881.5|9887|9882|9884.1|9879.1|71
1760455800000|2025-10-14 15:30:00|9886.3|9881.3|9884|9879|9886.6|9881.6|9884|9879|57
1760456100000|2025-10-14 15:35:00|9884.1|9879.1|9884.2|9879.2|9886|9881|9882.7|9877.7|158
1760456400000|2025-10-14 15:40:00|9884.6|9879.6|9884.4|9879.4|9885.3|9880.3|9882|9877|57
1760456700000|2025-10-14 15:45:00|9883.6|9878.6|9881.6|9876.6|9884|9879|9881|9876|78
1760457000000|2025-10-14 15:50:00|9881.4|9876.4|9877.1|9872.1|9881.6|9876.6|9876.6|9871.6|262
1760457300000|2025-10-14 15:55:00|9877.4|9872.4|9873.6|9868.6|9878|9873|9873.1|9868.1|86
1760457600000|2025-10-14 16:00:00|9873.5|9868.5|9872.6|9867.6|9873.8|9868.8|9871|9866|122
1760457900000|2025-10-14 16:05:00|9872.7|9867.7|9875.9|9870.9|9876|9871|9872|9867|191
1760458200000|2025-10-14 16:10:00|9876|9871|9877|9872|9878.5|9873.5|9874|9869|211
1760458500000|2025-10-14 16:15:00|9877.1|9872.1|9869.2|9864.2|9877.1|9872.1|9868|9863|107
1760458800000|2025-10-14 16:20:00|9869.4|9864.4|9875.7|9870.7|9876.7|9871.7|9867.7|9862.7|239
1760459100000|2025-10-14 16:25:00|9875.5|9870.5|9873.5|9868.5|9877.9|9872.9|9873.4|9868.4|57
1760459400000|2025-10-14 16:30:00|9873.4|9868.4|9875.1|9870.1|9877.2|9872.2|9872.5|9867.5|25
1760459700000|2025-10-14 16:35:00|9875.3|9870.3|9870|9865|9875.3|9870.3|9869.8|9864.8|37
1760460000000|2025-10-14 16:40:00|9869.9|9864.9|9867.7|9862.7|9870.2|9865.2|9867.1|9862.1|112
1760460300000|2025-10-14 16:45:00|9868|9863|9869.4|9864.4|9869.6|9864.6|9866.3|9861.3|39
1760460600000|2025-10-14 16:50:00|9869.6|9864.6|9869.9|9864.9|9870.4|9865.4|9866.3|9861.3|60
1760460900000|2025-10-14 16:55:00|9870|9865|9871.3|9866.3|9872|9867|9868.6|9863.6|43
1760461200000|2025-10-14 17:00:00|9871.5|9866.5|9870.6|9865.6|9872|9867|9869.9|9864.9|26
1760461500000|2025-10-14 17:05:00|9870.5|9865.5|9873.5|9868.5|9873.8|9868.8|9868.7|9863.7|42
1760461800000|2025-10-14 17:10:00|9873.3|9868.3|9875.2|9870.2|9875.5|9870.5|9873.3|9868.3|112
1760462100000|2025-10-14 17:15:00|9875.4|9870.4|9877.4|9872.4|9877.4|9872.4|9874.3|9869.3|23
1760462400000|2025-10-14 17:20:00|9877.3|9872.3|9873.8|9868.8|9877.4|9872.4|9873.5|9868.5|35
1760462700000|2025-10-14 17:25:00|9873.6|9868.6|9874|9869|9874.4|9869.4|9873.4|9868.4|39
1760463000000|2025-10-14 17:30:00|9873.7|9868.7|9873.7|9868.7|9874.4|9869.4|9873.1|9868.1|22
1760463300000|2025-10-14 17:35:00|9873.6|9868.6|9874.4|9869.4|9874.4|9869.4|9871.8|9866.8|27
1760463600000|2025-10-14 17:40:00|9874.3|9869.3|9873.1|9868.1|9874.3|9869.3|9872.9|9867.9|32
1760463900000|2025-10-14 17:45:00|9872.9|9867.9|9871|9866|9873.4|9868.4|9870.7|9865.7|38
1760464200000|2025-10-14 17:50:00|9871.4|9866.4|9869|9864|9871.9|9866.9|9868.3|9863.3|90
1760464500000|2025-10-14 17:55:00|9869.4|9864.4|9869.9|9864.9|9870.4|9865.4|9869|9864|18
1760464800000|2025-10-14 18:00:00|9869.8|9864.8|9869.3|9864.3|9870.9|9865.9|9869.2|9864.2|18
1760465100000|2025-10-14 18:05:00|9869.1|9864.1|9871.9|9866.9|9871.9|9866.9|9868.7|9863.7|30
1760465400000|2025-10-14 18:10:00|9871.6|9866.6|9871.5|9866.5|9872.1|9867.1|9870.9|9865.9|23
1760465700000|2025-10-14 18:15:00|9871.7|9866.7|9874.1|9869.1|9874.4|9869.4|9871.7|9866.7|15
1760466000000|2025-10-14 18:20:00|9874.3|9869.3|9873.1|9868.1|9874.3|9869.3|9872.8|9867.8|26
1760466300000|2025-10-14 18:25:00|9872.9|9867.9|9872.7|9867.7|9873.1|9868.1|9871.2|9866.2|20
1760466600000|2025-10-14 18:30:00|9872.6|9867.6|9872.2|9867.2|9872.9|9867.9|9871.7|9866.7|6
1760466900000|2025-10-14 18:35:00|9872.3|9867.3|9870.5|9865.5|9872.8|9867.8|9870.2|9865.2|14
1760467200000|2025-10-14 18:40:00|9870.7|9865.7|9871.1|9866.1|9871.8|9866.8|9870.3|9865.3|22
1760467500000|2025-10-14 18:45:00|9870.9|9865.9|9872.8|9867.8|9872.8|9867.8|9870.1|9865.1|39
1760467800000|2025-10-14 18:50:00|9872.7|9867.7|9870.9|9865.9|9872.7|9867.7|9870.9|9865.9|38
1760468100000|2025-10-14 18:55:00|9871.1|9866.1|9872.6|9867.6|9873.3|9868.3|9870.9|9865.9|215
1760468400000|2025-10-14 19:00:00|9872.8|9867.8|9869.5|9864.5|9872.8|9867.8|9869.5|9864.5|72
1760468700000|2025-10-14 19:05:00|9869.7|9864.7|9870.1|9865.1|9870.8|9865.8|9869.7|9864.7|26
1760469000000|2025-10-14 19:10:00|9870.4|9865.4|9871.4|9866.4|9871.8|9866.8|9870.1|9865.1|27
1760469300000|2025-10-14 19:15:00|9871.6|9866.6|9872.1|9867.1|9872.8|9867.8|9870.9|9865.9|9
1760469600000|2025-10-14 19:20:00|9871.9|9866.9|9871.3|9866.3|9871.9|9866.9|9870.1|9865.1|15
1760469900000|2025-10-14 19:25:00|9871.2|9866.2|9871.7|9866.7|9871.7|9866.7|9870.7|9865.7|14
1760470200000|2025-10-14 19:30:00|9871.5|9866.5|9871.3|9866.3|9871.7|9866.7|9871|9866|7
1760470500000|2025-10-14 19:35:00|9871|9866|9871.8|9866.8|9872.2|9867.2|9867.5|9862.5|252
1760470800000|2025-10-14 19:40:00|9871.7|9866.7|9869.3|9864.3|9872.6|9867.6|9869|9864|56
1760471100000|2025-10-14 19:45:00|9869.2|9864.2|9871|9866|9871.7|9866.7|9869.1|9864.1|29
1760471400000|2025-10-14 19:50:00|9870.9|9865.9|9871.3|9866.3|9872.3|9867.3|9870.7|9865.7|21
1760471700000|2025-10-14 19:55:00|9871.2|9866.2|9872.2|9867.2|9872.3|9867.3|9871.2|9866.2|48
1760472000000|2025-10-14 20:00:00|9872.3|9867.3|9873|9868|9873.4|9868.4|9871.3|9866.3|13
1760472300000|2025-10-14 20:05:00|9873.4|9868.4|9874|9869|9874.9|9869.9|9873.4|9868.4|9
1760472600000|2025-10-14 20:10:00|9874.2|9869.2|9874.5|9869.5|9875.1|9870.1|9874.2|9869.2|5
1760472900000|2025-10-14 20:15:00|9874.3|9869.3|9875.3|9870.3|9875.3|9870.3|9874|9869|8
1760473200000|2025-10-14 20:20:00|9875.4|9870.4|9875.8|9870.8|9876.3|9871.3|9875.4|9870.4|1
1760473500000|2025-10-14 20:25:00|9876|9871|9877.2|9872.2|9877.3|9872.3|9875.8|9870.8|7
1760473800000|2025-10-14 20:30:00|9877.3|9872.3|9876.8|9871.8|9878.2|9873.2|9876.8|9871.8|7
1760474100000|2025-10-14 20:35:00|9876.7|9871.7|9877.1|9872.1|9877.3|9872.3|9876.6|9871.6|1
1760474400000|2025-10-14 20:40:00|9876.9|9871.9|9876.4|9871.4|9876.9|9871.9|9876.4|9871.4|3
1760474700000|2025-10-14 20:45:00|9876.6|9871.6|9874.7|9869.7|9876.9|9871.9|9874.6|9869.6|2
1760475000000|2025-10-14 20:50:00|9874.6|9869.6|9874.2|9869.2|9874.9|9869.9|9874|9869|10
1760475300000|2025-10-14 20:55:00|9874.3|9869.3|9874.8|9869.8|9874.8|9869.8|9873.1|9868.1|16
1760486400000|2025-10-15 00:00:00|9875.8|9870.8|9873.8|9868.8|9876.3|9871.3|9873.1|9868.1|16
1760486700000|2025-10-15 00:05:00|9873.6|9868.6|9874.1|9869.1|9874.2|9869.2|9872.8|9867.8|20
1760487000000|2025-10-15 00:10:00|9874.3|9869.3|9874.3|9869.3|9875.1|9870.1|9873.5|9868.5|12
1760487300000|2025-10-15 00:15:00|9874.4|9869.4|9873.5|9868.5|9875.1|9870.1|9873.5|9868.5|66
1760487600000|2025-10-15 00:20:00|9873.4|9868.4|9872.5|9867.5|9873.4|9868.4|9872.5|9867.5|8
1760487900000|2025-10-15 00:25:00|9872.4|9867.4|9872.3|9867.3|9872.7|9867.7|9871.1|9866.1|30
1760488200000|2025-10-15 00:30:00|9872.5|9867.5|9872.6|9867.6|9873.5|9868.5|9872|9867|8
1760488500000|2025-10-15 00:35:00|9872.5|9867.5|9873.2|9868.2|9873.5|9868.5|9871.2|9866.2|4
1760488800000|2025-10-15 00:40:00|9873.3|9868.3|9870.3|9865.3|9873.3|9868.3|9870|9865|19
1760489100000|2025-10-15 00:45:00|9870.2|9865.2|9869.5|9864.5|9870.3|9865.3|9869.4|9864.4|27
1760489400000|2025-10-15 00:50:00|9869.7|9864.7|9868.5|9863.5|9869.7|9864.7|9867.2|9862.2|33
1760489700000|2025-10-15 00:55:00|9868.3|9863.3|9869.3|9864.3|9870.4|9865.4|9868.1|9863.1|32
1760490000000|2025-10-15 01:00:00|9869.2|9864.2|9870.7|9865.7|9871|9866|9868.4|9863.4|8
1760490300000|2025-10-15 01:05:00|9870.5|9865.5|9866.9|9861.9|9870.5|9865.5|9866.9|9861.9|5
1760490600000|2025-10-15 01:10:00|9867.1|9862.1|9866.7|9861.7|9867.8|9862.8|9866.3|9861.3|6
1760490900000|2025-10-15 01:15:00|9866.8|9861.8|9863|9858|9867|9862|9862.8|9857.8|115
1760491200000|2025-10-15 01:20:00|9862.8|9857.8|9860.1|9855.1|9863|9858|9858.8|9853.8|97
1760491500000|2025-10-15 01:25:00|9859.8|9854.8|9859.7|9854.7|9860.6|9855.6|9859.3|9854.3|41
1760491800000|2025-10-15 01:30:00|9859.5|9854.5|9859.7|9854.7|9861.7|9856.7|9859.3|9854.3|41
1760492100000|2025-10-15 01:35:00|9859.8|9854.8|9863|9858|9863.2|9858.2|9859.7|9854.7|42
1760492400000|2025-10-15 01:40:00|9862.8|9857.8|9863|9858|9863.6|9858.6|9862.6|9857.6|14
1760492700000|2025-10-15 01:45:00|9862.8|9857.8|9861.8|9856.8|9863|9858|9861.3|9856.3|10
1760493000000|2025-10-15 01:50:00|9862|9857|9860.9|9855.9|9862.2|9857.2|9860.3|9855.3|2
1760493300000|2025-10-15 01:55:00|9861|9856|9860.7|9855.7|9861.8|9856.8|9860.3|9855.3|26
1760493600000|2025-10-15 02:00:00|9860.5|9855.5|9860.2|9855.2|9861|9856|9859.8|9854.8|26
1760493900000|2025-10-15 02:05:00|9860|9855|9855.6|9850.6|9860.2|9855.2|9855.6|9850.6|35
1760494200000|2025-10-15 02:10:00|9855.8|9850.8|9855.8|9850.8|9857.5|9852.5|9855.2|9850.2|53
1760494500000|2025-10-15 02:15:00|9856|9851|9856.4|9851.4|9856.4|9851.4|9854.7|9849.7|27
1760494800000|2025-10-15 02:20:00|9856.5|9851.5|9857.2|9852.2|9857.2|9852.2|9856.1|9851.1|29
1760495100000|2025-10-15 02:25:00|9857|9852|9856|9851|9857.3|9852.3|9855.8|9850.8|1
1760495400000|2025-10-15 02:30:00|9856.1|9851.1|9856.2|9851.2|9856.7|9851.7|9855.8|9850.8|18
1760495700000|2025-10-15 02:35:00|9856.1|9851.1|9854.2|9849.2|9856.5|9851.5|9853.8|9848.8|49
1760496000000|2025-10-15 02:40:00|9854.5|9849.5|9855|9850|9855.2|9850.2|9854.2|9849.2|30
1760496300000|2025-10-15 02:45:00|9854.8|9849.8|9855.3|9850.3|9855.5|9850.5|9854.2|9849.2|35
1760496600000|2025-10-15 02:50:00|9855.5|9850.5|9853.1|9848.1|9855.7|9850.7|9852.8|9847.8|40
1760496900000|2025-10-15 02:55:00|9853.2|9848.2|9854|9849|9854|9849|9852.8|9847.8|65
1760497200000|2025-10-15 03:00:00|9854.2|9849.2|9854.2|9849.2|9855.2|9850.2|9853.9|9848.9|47
1760497500000|2025-10-15 03:05:00|9854.3|9849.3|9853.4|9848.4|9854.7|9849.7|9853.4|9848.4|3
1760497800000|2025-10-15 03:10:00|9853.5|9848.5|9854.6|9849.6|9854.6|9849.6|9853.5|9848.5|25
1760498100000|2025-10-15 03:15:00|9854.8|9849.8|9856.4|9851.4|9856.6|9851.6|9854.5|9849.5|59
1760498400000|2025-10-15 03:20:00|9856.6|9851.6|9856.6|9851.6|9856.6|9851.6|9856.2|9851.2|8
1760498700000|2025-10-15 03:25:00|9856.4|9851.4|9855.8|9850.8|9857.2|9852.2|9855.4|9850.4|18
1760499000000|2025-10-15 03:30:00|9855.6|9850.6|9854.7|9849.7|9855.8|9850.8|9853.9|9848.9|25
1760499300000|2025-10-15 03:35:00|9854.9|9849.9|9855.7|9850.7|9856.7|9851.7|9854.9|9849.9|9
1760499600000|2025-10-15 03:40:00|9855.4|9850.4|9855.1|9850.1|9855.7|9850.7|9854.4|9849.4|4
1760499900000|2025-10-15 03:45:00|9855.3|9850.3|9853.9|9848.9|9855.3|9850.3|9853.9|9848.9|8
1760500200000|2025-10-15 03:50:00|9854.2|9849.2|9855.1|9850.1|9855.1|9850.1|9853.9|9848.9|4
1760500500000|2025-10-15 03:55:00|9854.9|9849.9|9855.3|9850.3|9856.1|9851.1|9854.7|9849.7|4
1760500800000|2025-10-15 04:00:00|9855.1|9850.1|9854.1|9849.1|9855.3|9850.3|9853.8|9848.8|9
1760501100000|2025-10-15 04:05:00|9854.2|9849.2|9854.8|9849.8|9854.8|9849.8|9853.6|9848.6|11
1760501400000|2025-10-15 04:10:00|9855|9850|9855.1|9850.1|9855.1|9850.1|9854.6|9849.6|18
1760501700000|2025-10-15 04:15:00|9855|9850|9856.4|9851.4|9856.6|9851.6|9854.6|9849.6|18
1760502000000|2025-10-15 04:20:00|9856.6|9851.6|9857.6|9852.6|9857.6|9852.6|9856.2|9851.2|14
1760502300000|2025-10-15 04:25:00|9858|9853|9858.2|9853.2|9858.6|9853.6|9857.6|9852.6|63
1760502600000|2025-10-15 04:30:00|9858.4|9853.4|9858.6|9853.6|9859.3|9854.3|9858.2|9853.2|134
1760502900000|2025-10-15 04:35:00|9859|9854|9859.7|9854.7|9859.7|9854.7|9858.1|9853.1|29
1760503200000|2025-10-15 04:40:00|9859.5|9854.5|9858.3|9853.3|9859.5|9854.5|9858.3|9853.3|15
1760503500000|2025-10-15 04:45:00|9858.5|9853.5|9858.5|9853.5|9858.5|9853.5|9857.8|9852.8|16
1760503800000|2025-10-15 04:50:00|9858.4|9853.4|9858.2|9853.2|9858.9|9853.9|9858.2|9853.2|4
1760504100000|2025-10-15 04:55:00|9858.4|9853.4|9858.5|9853.5|9858.5|9853.5|9858.2|9853.2|2
1760504400000|2025-10-15 05:00:00|9858.4|9853.4|9857.8|9852.8|9858.7|9853.7|9857.8|9852.8|10
1760504700000|2025-10-15 05:05:00|9857.6|9852.6|9857|9852|9858|9853|9856.8|9851.8|8
1760505000000|2025-10-15 05:10:00|9857.2|9852.2|9857|9852|9857.3|9852.3|9856.5|9851.5|5
1760505300000|2025-10-15 05:15:00|9857.1|9852.1|9855.2|9850.2|9857.1|9852.1|9854.8|9849.8|4
1760505600000|2025-10-15 05:20:00|9855.5|9850.5|9855.2|9850.2|9855.5|9850.5|9854.3|9849.3|10
1760505900000|2025-10-15 05:25:00|9855|9850|9853.8|9848.8|9855.2|9850.2|9853.8|9848.8|23
1760506200000|2025-10-15 05:30:00|9853.6|9848.6|9853|9848|9854.5|9849.5|9852.8|9847.8|11
1760506500000|2025-10-15 05:35:00|9853.1|9848.1|9853.4|9848.4|9853.8|9848.8|9852.3|9847.3|11
1760506800000|2025-10-15 05:40:00|9853.3|9848.3|9853.3|9848.3|9853.4|9848.4|9852.3|9847.3|18
1760507100000|2025-10-15 05:45:00|9853.1|9848.1|9855.7|9850.7|9856.2|9851.2|9853.1|9848.1|14
1760507400000|2025-10-15 05:50:00|9855.9|9850.9|9856|9851|9857.4|9852.4|9855.7|9850.7|13
1760507700000|2025-10-15 05:55:00|9855.9|9850.9|9857|9852|9857|9852|9855.3|9850.3|8
1760508000000|2025-10-15 06:00:00|9857.6|9852.6|9853.4|9848.4|9858|9853|9852.6|9847.6|49
1760508300000|2025-10-15 06:05:00|9853.9|9848.9|9854.1|9849.1|9854.4|9849.4|9851.8|9846.8|25
1760508600000|2025-10-15 06:10:00|9853.9|9848.9|9846.3|9841.3|9854.5|9849.5|9844.8|9839.8|622
1760508900000|2025-10-15 06:15:00|9846.1|9841.1|9847.2|9842.2|9847.2|9842.2|9843.4|9838.4|155
1760509200000|2025-10-15 06:20:00|9847|9842|9848|9843|9848.6|9843.6|9845.6|9840.6|47
1760509500000|2025-10-15 06:25:00|9848.3|9843.3|9851.1|9846.1|9852.2|9847.2|9848.3|9843.3|320
1760509800000|2025-10-15 06:30:00|9850.9|9845.9|9851.9|9846.9|9852.6|9847.6|9850.4|9845.4|37
1760510100000|2025-10-15 06:35:00|9851.8|9846.8|9850.9|9845.9|9852.2|9847.2|9850.9|9845.9|10
1760510400000|2025-10-15 06:40:00|9850.8|9845.8|9847.1|9842.1|9850.8|9845.8|9847.1|9842.1|26
1760510700000|2025-10-15 06:45:00|9846.9|9841.9|9844.5|9839.5|9847.6|9842.6|9843.9|9838.9|84
1760511000000|2025-10-15 06:50:00|9844.8|9839.8|9842.4|9837.4|9845.5|9840.5|9841.9|9836.9|101
1760511300000|2025-10-15 06:55:00|9842.2|9837.2|9845|9840|9845.9|9840.9|9841.5|9836.5|52
1760511600000|2025-10-15 07:00:00|9844.6|9839.6|9845.4|9840.4|9847.2|9842.2|9842.7|9837.7|88
1760511900000|2025-10-15 07:05:00|9845.5|9840.5|9842.1|9837.1|9845.8|9840.8|9841.5|9836.5|58
1760512200000|2025-10-15 07:10:00|9842.2|9837.2|9843.7|9838.7|9844.2|9839.2|9841.9|9836.9|33
1760512500000|2025-10-15 07:15:00|9843.8|9838.8|9846.4|9841.4|9846.4|9841.4|9843.7|9838.7|13
1760512800000|2025-10-15 07:20:00|9846.5|9841.5|9848.7|9843.7|9851|9846|9846.1|9841.1|42
1760513100000|2025-10-15 07:25:00|9848.5|9843.5|9850|9845|9850.4|9845.4|9846.9|9841.9|103
1760513400000|2025-10-15 07:30:00|9850.2|9845.2|9845.7|9840.7|9851.2|9846.2|9845.7|9840.7|63
1760513700000|2025-10-15 07:35:00|9845.4|9840.4|9845.9|9840.9|9846.8|9841.8|9844.7|9839.7|41
1760514000000|2025-10-15 07:40:00|9846|9841|9843.4|9838.4|9847.1|9842.1|9843.2|9838.2|86
1760514300000|2025-10-15 07:45:00|9843.8|9838.8|9844.4|9839.4|9845.3|9840.3|9839.9|9834.9|24
1760514600000|2025-10-15 07:50:00|9844.3|9839.3|9845|9840|9845.8|9840.8|9843.8|9838.8|11
1760514900000|2025-10-15 07:55:00|9845.2|9840.2|9847.4|9842.4|9847.6|9842.6|9843.9|9838.9|12
1760515200000|2025-10-15 08:00:00|9847.6|9842.6|9845.2|9840.2|9847.8|9842.8|9844.8|9839.8|14
1760515500000|2025-10-15 08:05:00|9845.3|9840.3|9845.3|9840.3|9847.6|9842.6|9845.3|9840.3|31
1760515800000|2025-10-15 08:10:00|9845.5|9840.5|9846.8|9841.8|9847.2|9842.2|9845.3|9840.3|20
1760516100000|2025-10-15 08:15:00|9846.9|9841.9|9846.4|9841.4|9848.5|9843.5|9846.1|9841.1|20
1760516400000|2025-10-15 08:20:00|9846.6|9841.6|9846.6|9841.6|9848.5|9843.5|9845.2|9840.2|23
1760516700000|2025-10-15 08:25:00|9846.7|9841.7|9847|9842|9847.9|9842.9|9846.2|9841.2|14
1760517000000|2025-10-15 08:30:00|9847.2|9842.2|9846.5|9841.5|9848.3|9843.3|9846.2|9841.2|11
1760517300000|2025-10-15 08:35:00|9846.3|9841.3|9845.8|9840.8|9847.7|9842.7|9845.5|9840.5|19
1760517600000|2025-10-15 08:40:00|9845.6|9840.6|9845.1|9840.1|9846|9841|9845.1|9840.1|5
1760517900000|2025-10-15 08:45:00|9844.8|9839.8|9843.2|9838.2|9845.8|9840.8|9843|9838|26
1760518200000|2025-10-15 08:50:00|9843|9838|9847.5|9842.5|9848.5|9843.5|9840.9|9835.9|52
1760518500000|2025-10-15 08:55:00|9847.7|9842.7|9849.1|9844.1|9850.1|9845.1|9847.2|9842.2|20
1760518800000|2025-10-15 09:00:00|9849.2|9844.2|9850.2|9845.2|9851.2|9846.2|9848.8|9843.8|14
1760519100000|2025-10-15 09:05:00|9850.3|9845.3|9852.4|9847.4|9853.5|9848.5|9849.9|9844.9|37
1760519400000|2025-10-15 09:10:00|9852.5|9847.5|9852.1|9847.1|9853|9848|9851.1|9846.1|31
1760519700000|2025-10-15 09:15:00|9852|9847|9852.1|9847.1|9853.5|9848.5|9851.6|9846.6|30
1760520000000|2025-10-15 09:20:00|9852.2|9847.2|9852|9847|9853.8|9848.8|9851.5|9846.5|36
1760520300000|2025-10-15 09:25:00|9852.1|9847.1|9851.5|9846.5|9852.9|9847.9|9851.2|9846.2|18
1760520600000|2025-10-15 09:30:00|9851.3|9846.3|9846.9|9841.9|9851.3|9846.3|9846.7|9841.7|25
1760520900000|2025-10-15 09:35:00|9847.1|9842.1|9848|9843|9848.8|9843.8|9846.6|9841.6|26
1760521200000|2025-10-15 09:40:00|9848.1|9843.1|9849.8|9844.8|9849.8|9844.8|9848|9843|7
1760521500000|2025-10-15 09:45:00|9850.1|9845.1|9851.3|9846.3|9851.8|9846.8|9849.7|9844.7|11
1760521800000|2025-10-15 09:50:00|9851.5|9846.5|9849.1|9844.1|9851.6|9846.6|9849.1|9844.1|25
1760522100000|2025-10-15 09:55:00|9848.9|9843.9|9848.7|9843.7|9849.1|9844.1|9848|9843|30
1760522400000|2025-10-15 10:00:00|9848.9|9843.9|9851.1|9846.1|9851.1|9846.1|9848.6|9843.6|23
1760522700000|2025-10-15 10:05:00|9851.2|9846.2|9853.1|9848.1|9853.4|9848.4|9851.1|9846.1|15
1760523000000|2025-10-15 10:10:00|9853.3|9848.3|9851.4|9846.4|9854|9849|9850.7|9845.7|22
1760523300000|2025-10-15 10:15:00|9851.6|9846.6|9852.9|9847.9|9852.9|9847.9|9851.6|9846.6|10
1760523600000|2025-10-15 10:20:00|9853.1|9848.1|9855.6|9850.6|9855.9|9850.9|9853|9848|22
1760523900000|2025-10-15 10:25:00|9855.4|9850.4|9855.1|9850.1|9856.2|9851.2|9855|9850|19
1760524200000|2025-10-15 10:30:00|9855|9850|9855.1|9850.1|9855.9|9850.9|9854.6|9849.6|19
1760524500000|2025-10-15 10:35:00|9855.3|9850.3|9855.7|9850.7|9856|9851|9855|9850|4
1760524800000|2025-10-15 10:40:00|9855.6|9850.6|9854.8|9849.8|9855.7|9850.7|9854.3|9849.3|16
1760525100000|2025-10-15 10:45:00|9854.9|9849.9|9855.7|9850.7|9855.9|9850.9|9854.3|9849.3|22
1760525400000|2025-10-15 10:50:00|9855.6|9850.6|9855.6|9850.6|9855.9|9850.9|9855.1|9850.1|20
1760525700000|2025-10-15 10:55:00|9855.8|9850.8|9852.8|9847.8|9856.1|9851.1|9852.1|9847.1|75
1760526000000|2025-10-15 11:00:00|9852.6|9847.6|9852.2|9847.2|9852.8|9847.8|9850.7|9845.7|21
1760526300000|2025-10-15 11:05:00|9852.4|9847.4|9851.1|9846.1|9852.5|9847.5|9850.5|9845.5|24
1760526600000|2025-10-15 11:10:00|9851.3|9846.3|9850.5|9845.5|9851.5|9846.5|9850.1|9845.1|32
1760526900000|2025-10-15 11:15:00|9850.7|9845.7|9850.4|9845.4|9852.6|9847.6|9849.3|9844.3|37
1760527200000|2025-10-15 11:20:00|9850.3|9845.3|9850|9845|9850.6|9845.6|9849.6|9844.6|13
1760527500000|2025-10-15 11:25:00|9850.1|9845.1|9850.4|9845.4|9850.6|9845.6|9848.2|9843.2|21
1760527800000|2025-10-15 11:30:00|9850.5|9845.5|9854.3|9849.3|9854.5|9849.5|9850.4|9845.4|18
1760528100000|2025-10-15 11:35:00|9854.4|9849.4|9852.4|9847.4|9854.6|9849.6|9852|9847|5
1760528400000|2025-10-15 11:40:00|9852.5|9847.5|9851.9|9846.9|9853.3|9848.3|9851.7|9846.7|9
1760528700000|2025-10-15 11:45:00|9852|9847|9855.2|9850.2|9855.5|9850.5|9851.9|9846.9|16
1760529000000|2025-10-15 11:50:00|9855.4|9850.4|9855.8|9850.8|9855.9|9850.9|9854.4|9849.4|37
1760529300000|2025-10-15 11:55:00|9855.9|9850.9|9857.2|9852.2|9857.4|9852.4|9855.8|9850.8|35
1760529600000|2025-10-15 12:00:00|9857|9852|9854.3|9849.3|9858.2|9853.2|9853.6|9848.6|60
1760529900000|2025-10-15 12:05:00|9854.4|9849.4|9856.6|9851.6|9856.6|9851.6|9853.9|9848.9|68
1760530200000|2025-10-15 12:10:00|9856.8|9851.8|9856.7|9851.7|9858.6|9853.6|9855.8|9850.8|4
1760530500000|2025-10-15 12:15:00|9856.5|9851.5|9858.5|9853.5|9859.5|9854.5|9856.5|9851.5|31
1760530800000|2025-10-15 12:20:00|9858.7|9853.7|9857.6|9852.6|9859.2|9854.2|9856.1|9851.1|28
1760531100000|2025-10-15 12:25:00|9857.9|9852.9|9854.7|9849.7|9858.4|9853.4|9854.1|9849.1|13
1760531400000|2025-10-15 12:30:00|9854.6|9849.6|9857.1|9852.1|9857.5|9852.5|9853.4|9848.4|113
1760531700000|2025-10-15 12:35:00|9856.8|9851.8|9857.3|9852.3|9858|9853|9855.9|9850.9|135
1760532000000|2025-10-15 12:40:00|9857.4|9852.4|9859.1|9854.1|9859.5|9854.5|9856.3|9851.3|29
1760532300000|2025-10-15 12:45:00|9859.3|9854.3|9857.5|9852.5|9859.4|9854.4|9856.4|9851.4|17
1760532600000|2025-10-15 12:50:00|9857.3|9852.3|9861.9|9856.9|9862.3|9857.3|9857.2|9852.2|20
1760532900000|2025-10-15 12:55:00|9862.1|9857.1|9860.9|9855.9|9863.5|9858.5|9859.8|9854.8|35
1760533200000|2025-10-15 13:00:00|9861|9856|9865.1|9860.1|9866|9861|9860.8|9855.8|58
1760533500000|2025-10-15 13:05:00|9865.3|9860.3|9860.9|9855.9|9865.6|9860.6|9860.6|9855.6|75
1760533800000|2025-10-15 13:10:00|9861.1|9856.1|9862.2|9857.2|9862.2|9857.2|9859.6|9854.6|10
1760534100000|2025-10-15 13:15:00|9862.3|9857.3|9862.9|9857.9|9863.9|9858.9|9861.8|9856.8|11
1760534400000|2025-10-15 13:20:00|9863.1|9858.1|9861.4|9856.4|9864.5|9859.5|9861.4|9856.4|28
1760534700000|2025-10-15 13:25:00|9861.3|9856.3|9859.8|9854.8|9861.7|9856.7|9859.2|9854.2|35
1760535000000|2025-10-15 13:30:00|9859.7|9854.7|9857.7|9852.7|9860.3|9855.3|9856.8|9851.8|64
1760535300000|2025-10-15 13:35:00|9857.5|9852.5|9854|9849|9858.9|9853.9|9852.8|9847.8|90
1760535600000|2025-10-15 13:40:00|9853.8|9848.8|9853.3|9848.3|9855.2|9850.2|9852.4|9847.4|101
1760535900000|2025-10-15 13:45:00|9853.2|9848.2|9853|9848|9854.9|9849.9|9852.7|9847.7|43
1760536200000|2025-10-15 13:50:00|9852.8|9847.8|9851.9|9846.9|9853.9|9848.9|9849.9|9844.9|70
1760536500000|2025-10-15 13:55:00|9852.1|9847.1|9851.8|9846.8|9853.5|9848.5|9850.6|9845.6|68
1760536800000|2025-10-15 14:00:00|9851.7|9846.7|9854.3|9849.3|9855.4|9850.4|9849.9|9844.9|46
1760537100000|2025-10-15 14:05:00|9854.2|9849.2|9853.7|9848.7|9856|9851|9853.7|9848.7|29
1760537400000|2025-10-15 14:10:00|9853.8|9848.8|9851.6|9846.6|9854.9|9849.9|9851.2|9846.2|31
1760537700000|2025-10-15 14:15:00|9851.7|9846.7|9853.3|9848.3|9853.9|9848.9|9851.2|9846.2|44
1760538000000|2025-10-15 14:20:00|9853.2|9848.2|9850.9|9845.9|9853.6|9848.6|9850.2|9845.2|36
1760538300000|2025-10-15 14:25:00|9850.8|9845.8|9852.6|9847.6|9853|9848|9850.2|9845.2|27
1760538600000|2025-10-15 14:30:00|9852.7|9847.7|9854.6|9849.6|9854.7|9849.7|9851.9|9846.9|28
1760538900000|2025-10-15 14:35:00|9854.7|9849.7|9854.9|9849.9|9855.5|9850.5|9853.5|9848.5|53
1760539200000|2025-10-15 14:40:00|9855.1|9850.1|9856|9851|9856.1|9851.1|9854.4|9849.4|21
1760539500000|2025-10-15 14:45:00|9855.8|9850.8|9854|9849|9856|9851|9851.8|9846.8|23
1760539800000|2025-10-15 14:50:00|9854.1|9849.1|9852.7|9847.7|9854.5|9849.5|9851.7|9846.7|57
1760540100000|2025-10-15 14:55:00|9852.9|9847.9|9852|9847|9854|9849|9851.8|9846.8|34
1760540400000|2025-10-15 15:00:00|9851.8|9846.8|9853.5|9848.5|9854|9849|9851.8|9846.8|31
1760540700000|2025-10-15 15:05:00|9853.6|9848.6|9852.7|9847.7|9855.5|9850.5|9852.7|9847.7|51
1760541000000|2025-10-15 15:10:00|9852.4|9847.4|9849.5|9844.5|9852.6|9847.6|9849.3|9844.3|56
1760541300000|2025-10-15 15:15:00|9849.3|9844.3|9845.2|9840.2|9850|9845|9845.2|9840.2|62
1760541600000|2025-10-15 15:20:00|9845.1|9840.1|9841.3|9836.3|9845.6|9840.6|9841.1|9836.1|100
1760541900000|2025-10-15 15:25:00|9841.5|9836.5|9841.6|9836.6|9842.3|9837.3|9840.1|9835.1|46
1760542200000|2025-10-15 15:30:00|9841.7|9836.7|9840.3|9835.3|9841.9|9836.9|9838.5|9833.5|41
1760542500000|2025-10-15 15:35:00|9839.9|9834.9|9839|9834|9840.3|9835.3|9838.6|9833.6|92
1760542800000|2025-10-15 15:40:00|9839.2|9834.2|9833.6|9828.6|9839.6|9834.6|9832.2|9827.2|225
1760543100000|2025-10-15 15:45:00|9833.2|9828.2|9838.9|9833.9|9839.4|9834.4|9831.1|9826.1|132
1760543400000|2025-10-15 15:50:00|9839.2|9834.2|9843.5|9838.5|9844.4|9839.4|9838.5|9833.5|202
1760543700000|2025-10-15 15:55:00|9843.4|9838.4|9840.8|9835.8|9844.2|9839.2|9840.4|9835.4|44
1760544000000|2025-10-15 16:00:00|9840.6|9835.6|9844.8|9839.8|9845.5|9840.5|9840.5|9835.5|24
1760544300000|2025-10-15 16:05:00|9845|9840|9844.5|9839.5|9845.5|9840.5|9842.6|9837.6|52
1760544600000|2025-10-15 16:10:00|9844.7|9839.7|9845.1|9840.1|9846.5|9841.5|9843.8|9838.8|38
1760544900000|2025-10-15 16:15:00|9845.2|9840.2|9842.5|9837.5|9845.5|9840.5|9841.2|9836.2|106
1760545200000|2025-10-15 16:20:00|9842.4|9837.4|9843.4|9838.4|9844.5|9839.5|9842|9837|95
1760545500000|2025-10-15 16:25:00|9843.5|9838.5|9841.6|9836.6|9843.5|9838.5|9841.3|9836.3|50
1760545800000|2025-10-15 16:30:00|9841.3|9836.3|9841.9|9836.9|9843.8|9838.8|9841.3|9836.3|32
1760546100000|2025-10-15 16:35:00|9841.8|9836.8|9841.7|9836.7|9842.3|9837.3|9839.8|9834.8|58
1760546400000|2025-10-15 16:40:00|9841.9|9836.9|9842.2|9837.2|9843.9|9838.9|9841.2|9836.2|84
1760546700000|2025-10-15 16:45:00|9842.4|9837.4|9839.9|9834.9|9842.7|9837.7|9839.2|9834.2|20
1760547000000|2025-10-15 16:50:00|9839.7|9834.7|9841.6|9836.6|9842.4|9837.4|9839.5|9834.5|7
1760547300000|2025-10-15 16:55:00|9841.5|9836.5|9838.9|9833.9|9841.5|9836.5|9838.5|9833.5|9
1760547600000|2025-10-15 17:00:00|9839|9834|9842.4|9837.4|9842.4|9837.4|9838.9|9833.9|159
1760547900000|2025-10-15 17:05:00|9842.2|9837.2|9841|9836|9844|9839|9839.5|9834.5|52
1760548200000|2025-10-15 17:10:00|9840.5|9835.5|9843.8|9838.8|9844.3|9839.3|9839.2|9834.2|73
1760548500000|2025-10-15 17:15:00|9843.9|9838.9|9846.1|9841.1|9847|9842|9843.6|9838.6|125
1760548800000|2025-10-15 17:20:00|9846.3|9841.3|9845.1|9840.1|9846.3|9841.3|9844.5|9839.5|185
1760549100000|2025-10-15 17:25:00|9844.9|9839.9|9846.4|9841.4|9847|9842|9844.5|9839.5|9
1760549400000|2025-10-15 17:30:00|9846.3|9841.3|9848.2|9843.2|9848.3|9843.3|9846|9841|17
1760549700000|2025-10-15 17:35:00|9848.4|9843.4|9848.2|9843.2|9848.5|9843.5|9846.1|9841.1|43
1760550000000|2025-10-15 17:40:00|9848.4|9843.4|9848.3|9843.3|9850|9845|9847.8|9842.8|13
1760550300000|2025-10-15 17:45:00|9848.4|9843.4|9848.8|9843.8|9849.5|9844.5|9847.7|9842.7|22
1760550600000|2025-10-15 17:50:00|9848.6|9843.6|9849.2|9844.2|9849.7|9844.7|9848|9843|13
1760550900000|2025-10-15 17:55:00|9849|9844|9848.3|9843.3|9849.6|9844.6|9848.3|9843.3|27
1760551200000|2025-10-15 18:00:00|9848.2|9843.2|9847.6|9842.6|9848.6|9843.6|9847|9842|2
1760551500000|2025-10-15 18:05:00|9847.4|9842.4|9848.5|9843.5|9850.3|9845.3|9847|9842|35
1760551800000|2025-10-15 18:10:00|9848.7|9843.7|9847.9|9842.9|9848.7|9843.7|9847.5|9842.5|20
1760552100000|2025-10-15 18:15:00|9848|9843|9847|9842|9848.6|9843.6|9846.9|9841.9|27
1760552400000|2025-10-15 18:20:00|9847.2|9842.2|9845.5|9840.5|9847.4|9842.4|9845.5|9840.5|5
1760552700000|2025-10-15 18:25:00|9845.4|9840.4|9843.9|9838.9|9845.4|9840.4|9842.1|9837.1|20
1760553000000|2025-10-15 18:30:00|9844|9839|9844.7|9839.7|9844.7|9839.7|9842.9|9837.9|5
1760553300000|2025-10-15 18:35:00|9844.8|9839.8|9845.1|9840.1|9845.7|9840.7|9844.8|9839.8|14
1760553600000|2025-10-15 18:40:00|9844.9|9839.9|9844.9|9839.9|9845.4|9840.4|9844.5|9839.5|15
1760553900000|2025-10-15 18:45:00|9844.8|9839.8|9846|9841|9846.3|9841.3|9844.8|9839.8|20
1760554200000|2025-10-15 18:50:00|9846.2|9841.2|9847|9842|9847|9842|9845.9|9840.9|51
1760554500000|2025-10-15 18:55:00|9846.8|9841.8|9846|9841|9847.5|9842.5|9845.9|9840.9|118
1760554800000|2025-10-15 19:00:00|9846.2|9841.2|9843.9|9838.9|9846.2|9841.2|9843.9|9838.9|32
1760555100000|2025-10-15 19:05:00|9843.7|9838.7|9843.4|9838.4|9843.9|9838.9|9843.4|9838.4|10
1760555400000|2025-10-15 19:10:00|9842.9|9837.9|9842.7|9837.7|9843.2|9838.2|9842.3|9837.3|29
1760555700000|2025-10-15 19:15:00|9842.8|9837.8|9843.3|9838.3|9843.7|9838.7|9842.7|9837.7|18
1760556000000|2025-10-15 19:20:00|9843.5|9838.5|9842|9837|9843.5|9838.5|9841.8|9836.8|9
1760556300000|2025-10-15 19:25:00|9841.8|9836.8|9842.3|9837.3|9843.2|9838.2|9841.8|9836.8|21
1760556600000|2025-10-15 19:30:00|9842.4|9837.4|9841.7|9836.7|9842.6|9837.6|9841.7|9836.7|14
1760556900000|2025-10-15 19:35:00|9841.3|9836.3|9841.4|9836.4|9842|9837|9840.9|9835.9|33
1760557200000|2025-10-15 19:40:00|9841.3|9836.3|9842|9837|9842.2|9837.2|9841.3|9836.3|19
1760557500000|2025-10-15 19:45:00|9841.6|9836.6|9841.6|9836.6|9842|9837|9841.4|9836.4|15
1760557800000|2025-10-15 19:50:00|9842|9837|9842.2|9837.2|9842.5|9837.5|9841.6|9836.6|53
1760558100000|2025-10-15 19:55:00|9842.3|9837.3|9838.2|9833.2|9842.3|9837.3|9837.8|9832.8|41
1760558400000|2025-10-15 20:00:00|9838|9833|9835.8|9830.8|9838.3|9833.3|9835.6|9830.6|30
1760558700000|2025-10-15 20:05:00|9835.6|9830.6|9834.9|9829.9|9836|9831|9834.7|9829.7|81
1760559000000|2025-10-15 20:10:00|9835.1|9830.1|9836.7|9831.7|9836.7|9831.7|9834.9|9829.9|15
1760559300000|2025-10-15 20:15:00|9836.6|9831.6|9837.7|9832.7|9837.9|9832.9|9836.2|9831.2|5
1760559600000|2025-10-15 20:20:00|9837.6|9832.6|9835.5|9830.5|9837.6|9832.6|9835.3|9830.3|6
1760559900000|2025-10-15 20:25:00|9835.1|9830.1|9837|9832|9837|9832|9834.9|9829.9|5
1760560200000|2025-10-15 20:30:00|9836.7|9831.7|9836.1|9831.1|9836.7|9831.7|9836.1|9831.1|0
1760560500000|2025-10-15 20:35:00|9835.9|9830.9|9835|9830|9836.2|9831.2|9835|9830|9
1760560800000|2025-10-15 20:40:00|9835.1|9830.1|9836.2|9831.2|9836.3|9831.3|9834.9|9829.9|9
1760561100000|2025-10-15 20:45:00|9835.8|9830.8|9836.3|9831.3|9837.2|9832.2|9835.8|9830.8|7
1760561400000|2025-10-15 20:50:00|9836.1|9831.1|9834.8|9829.8|9836.4|9831.4|9834.7|9829.7|12
1760561700000|2025-10-15 20:55:00|9835|9830|9832.5|9827.5|9835|9830|9832.5|9827.5|11
1760572800000|2025-10-16 00:00:00|9835.7|9830.7|9836.5|9831.5|9837.5|9832.5|9835|9830|29
1760573100000|2025-10-16 00:05:00|9836.4|9831.4|9834.4|9829.4|9837|9832|9834.4|9829.4|21
1760573400000|2025-10-16 00:10:00|9834.2|9829.2|9831.3|9826.3|9834.3|9829.3|9831|9826|23
1760573700000|2025-10-16 00:15:00|9831.1|9826.1|9829.7|9824.7|9831.6|9826.6|9829.4|9824.4|45
1760574000000|2025-10-16 00:20:00|9829.9|9824.9|9826.5|9821.5|9830|9825|9826.4|9821.4|29
1760574300000|2025-10-16 00:25:00|9826.7|9821.7|9824|9819|9826.9|9821.9|9824|9819|18
1760574600000|2025-10-16 00:30:00|9824.6|9819.6|9820.7|9815.7|9825.5|9820.5|9820.2|9815.2|115
1760574900000|2025-10-16 00:35:00|9820.5|9815.5|9818.9|9813.9|9821.4|9816.4|9818.8|9813.8|46
1760575200000|2025-10-16 00:40:00|9819.1|9814.1|9818.6|9813.6|9819.8|9814.8|9818.5|9813.5|15
1760575500000|2025-10-16 00:45:00|9818.5|9813.5|9820.9|9815.9|9821.3|9816.3|9817.4|9812.4|17
1760575800000|2025-10-16 00:50:00|9821.1|9816.1|9820.4|9815.4|9822.6|9817.6|9819.2|9814.2|14
1760576100000|2025-10-16 00:55:00|9820.2|9815.2|9821.3|9816.3|9822.3|9817.3|9820|9815|9
1760576400000|2025-10-16 01:00:00|9821.2|9816.2|9821.9|9816.9|9822.1|9817.1|9820.3|9815.3|6
1760576700000|2025-10-16 01:05:00|9821.7|9816.7|9821|9816|9821.7|9816.7|9819.7|9814.7|12
1760577000000|2025-10-16 01:10:00|9820.8|9815.8|9820.2|9815.2|9821|9816|9819.4|9814.4|19
1760577300000|2025-10-16 01:15:00|9820.3|9815.3|9819|9814|9820.3|9815.3|9817.7|9812.7|16
1760577600000|2025-10-16 01:20:00|9818.8|9813.8|9817.4|9812.4|9819|9814|9815.8|9810.8|38
1760577900000|2025-10-16 01:25:00|9817.6|9812.6|9817.8|9812.8|9818.4|9813.4|9816.9|9811.9|38
1760578200000|2025-10-16 01:30:00|9817.9|9812.9|9817|9812|9818.3|9813.3|9816.4|9811.4|29
1760578500000|2025-10-16 01:35:00|9816.8|9811.8|9814.5|9809.5|9817.2|9812.2|9814.4|9809.4|24
1760578800000|2025-10-16 01:40:00|9814.7|9809.7|9814.8|9809.8|9815.5|9810.5|9814.3|9809.3|11
1760579100000|2025-10-16 01:45:00|9814.6|9809.6|9811.1|9806.1|9814.6|9809.6|9810|9805|58
1760579400000|2025-10-16 01:50:00|9810.9|9805.9|9813.4|9808.4|9813.4|9808.4|9809.4|9804.4|158
1760579700000|2025-10-16 01:55:00|9813.2|9808.2|9813.6|9808.6|9815.7|9810.7|9813.1|9808.1|50
1760580000000|2025-10-16 02:00:00|9813.4|9808.4|9812.9|9807.9|9813.7|9808.7|9812.3|9807.3|21
1760580300000|2025-10-16 02:05:00|9813.1|9808.1|9810.8|9805.8|9813.2|9808.2|9810.8|9805.8|16
1760580600000|2025-10-16 02:10:00|9810.7|9805.7|9813.8|9808.8|9814|9809|9810.5|9805.5|33
1760580900000|2025-10-16 02:15:00|9814|9809|9815.7|9810.7|9816|9811|9813.7|9808.7|45
1760581200000|2025-10-16 02:20:00|9815.5|9810.5|9814.6|9809.6|9815.7|9810.7|9814.4|9809.4|104
1760581500000|2025-10-16 02:25:00|9814.8|9809.8|9817.1|9812.1|9817.4|9812.4|9814.6|9809.6|16
1760581800000|2025-10-16 02:30:00|9816.9|9811.9|9818.3|9813.3|9818.3|9813.3|9816.9|9811.9|6
1760582100000|2025-10-16 02:35:00|9818.4|9813.4|9817.7|9812.7|9818.6|9813.6|9817.6|9812.6|7
1760582400000|2025-10-16 02:40:00|9817.6|9812.6|9818.6|9813.6|9818.6|9813.6|9817.4|9812.4|8
1760582700000|2025-10-16 02:45:00|9818.4|9813.4|9817.7|9812.7|9818.6|9813.6|9817.7|9812.7|6
1760583000000|2025-10-16 02:50:00|9817.6|9812.6|9817.7|9812.7|9817.8|9812.8|9817.3|9812.3|3
1760583300000|2025-10-16 02:55:00|9817.8|9812.8|9817.9|9812.9|9818|9813|9816.7|9811.7|19
1760583600000|2025-10-16 03:00:00|9818|9813|9819.7|9814.7|9819.7|9814.7|9818|9813|47
1760583900000|2025-10-16 03:05:00|9819.8|9814.8|9819.2|9814.2|9820.4|9815.4|9818.8|9813.8|6
1760584200000|2025-10-16 03:10:00|9819.3|9814.3|9819.4|9814.4|9820.3|9815.3|9818.8|9813.8|2
1760584500000|2025-10-16 03:15:00|9819.6|9814.6|9817.3|9812.3|9819.6|9814.6|9816.9|9811.9|1
1760584800000|2025-10-16 03:20:00|9817.5|9812.5|9819.8|9814.8|9820.1|9815.1|9817.3|9812.3|4
1760585100000|2025-10-16 03:25:00|9820|9815|9820.7|9815.7|9822|9817|9819.8|9814.8|59
1760585400000|2025-10-16 03:30:00|9820.9|9815.9|9821.8|9816.8|9821.8|9816.8|9820.6|9815.6|8
1760585700000|2025-10-16 03:35:00|9821.5|9816.5|9821.9|9816.9|9821.9|9816.9|9821.3|9816.3|5
1760586000000|2025-10-16 03:40:00|9821.7|9816.7|9821.5|9816.5|9822|9817|9821.3|9816.3|2
1760586300000|2025-10-16 03:45:00|9821.3|9816.3|9821.3|9816.3|9821.5|9816.5|9821.1|9816.1|0
1760586600000|2025-10-16 03:50:00|9821.1|9816.1|9821.6|9816.6|9821.6|9816.6|9821.1|9816.1|7
1760586900000|2025-10-16 03:55:00|9821.9|9816.9|9822.3|9817.3|9822.3|9817.3|9821.9|9816.9|1
1760587200000|2025-10-16 04:00:00|9822.8|9817.8|9822.6|9817.6|9823.4|9818.4|9822.6|9817.6|24
1760587500000|2025-10-16 04:05:00|9822.7|9817.7|9822.9|9817.9|9823.1|9818.1|9822.6|9817.6|5
1760587800000|2025-10-16 04:10:00|9823|9818|9823.5|9818.5|9823.8|9818.8|9823|9818|35
1760588100000|2025-10-16 04:15:00|9823.8|9818.8|9824.4|9819.4|9824.4|9819.4|9823.6|9818.6|33
1760588400000|2025-10-16 04:20:00|9824.6|9819.6|9824.5|9819.5|9825.1|9820.1|9824.3|9819.3|11
1760588700000|2025-10-16 04:25:00|9824.7|9819.7|9825.8|9820.8|9825.9|9820.9|9824.7|9819.7|36
1760589000000|2025-10-16 04:30:00|9825.9|9820.9|9826.8|9821.8|9826.8|9821.8|9825.9|9820.9|56
1760589300000|2025-10-16 04:35:00|9826.5|9821.5|9826.6|9821.6|9826.8|9821.8|9826.5|9821.5|3
1760589600000|2025-10-16 04:40:00|9826.8|9821.8|9827.1|9822.1|9827.3|9822.3|9825.9|9820.9|6
1760589900000|2025-10-16 04:45:00|9827.3|9822.3|9828.2|9823.2|9828.8|9823.8|9827|9822|23
1760590200000|2025-10-16 04:50:00|9828.4|9823.4|9827.6|9822.6|9828.4|9823.4|9827.5|9822.5|6
1760590500000|2025-10-16 04:55:00|9827.5|9822.5|9827.8|9822.8|9828.2|9823.2|9827.3|9822.3|2
1760590800000|2025-10-16 05:00:00|9827.9|9822.9|9827.7|9822.7|9828.3|9823.3|9827.1|9822.1|2
1760591100000|2025-10-16 05:05:00|9827.8|9822.8|9828.6|9823.6|9829|9824|9827.7|9822.7|10
1760591400000|2025-10-16 05:10:00|9828.8|9823.8|9829.3|9824.3|9829.8|9824.8|9828.5|9823.5|8
1760591700000|2025-10-16 05:15:00|9829.4|9824.4|9829.3|9824.3|9829.4|9824.4|9828.1|9823.1|37
1760592000000|2025-10-16 05:20:00|9829.1|9824.1|9829.7|9824.7|9830.6|9825.6|9828.9|9823.9|17
1760592300000|2025-10-16 05:25:00|9829.5|9824.5|9828.4|9823.4|9829.8|9824.8|9828.3|9823.3|3
1760592600000|2025-10-16 05:30:00|9828.6|9823.6|9829.4|9824.4|9831.2|9826.2|9828.6|9823.6|5
1760592900000|2025-10-16 05:35:00|9829.2|9824.2|9829.1|9824.1|9830.7|9825.7|9828.7|9823.7|20
1760593200000|2025-10-16 05:40:00|9829|9824|9828|9823|9829.8|9824.8|9826.8|9821.8|30
1760593500000|2025-10-16 05:45:00|9828.2|9823.2|9827|9822|9829|9824|9826.5|9821.5|21
1760593800000|2025-10-16 05:50:00|9826.9|9821.9|9826.6|9821.6|9827.3|9822.3|9825.5|9820.5|20
1760594100000|2025-10-16 05:55:00|9826.9|9821.9|9826.5|9821.5|9827.4|9822.4|9825.4|9820.4|87
1760594400000|2025-10-16 06:00:00|9826.6|9821.6|9828.5|9823.5|9829.6|9824.6|9825.1|9820.1|16
1760594700000|2025-10-16 06:05:00|9828.4|9823.4|9824.7|9819.7|9828.8|9823.8|9824.2|9819.2|23
1760595000000|2025-10-16 06:10:00|9824.8|9819.8|9821.9|9816.9|9827.2|9822.2|9821.8|9816.8|30
1760595300000|2025-10-16 06:15:00|9821.6|9816.6|9822.4|9817.4|9823.8|9818.8|9820.9|9815.9|22
1760595600000|2025-10-16 06:20:00|9822.6|9817.6|9823.7|9818.7|9824.3|9819.3|9820.7|9815.7|3
1760595900000|2025-10-16 06:25:00|9823.8|9818.8|9824.7|9819.7|9826.1|9821.1|9823.8|9818.8|41
1760596200000|2025-10-16 06:30:00|9824.8|9819.8|9828.8|9823.8|9828.9|9823.9|9824.5|9819.5|35
1760596500000|2025-10-16 06:35:00|9828.6|9823.6|9826.8|9821.8|9829.3|9824.3|9826.2|9821.2|16
1760596800000|2025-10-16 06:40:00|9827|9822|9829.4|9824.4|9829.7|9824.7|9826.2|9821.2|22
1760597100000|2025-10-16 06:45:00|9829.6|9824.6|9829.3|9824.3|9830.7|9825.7|9827.6|9822.6|21
1760597400000|2025-10-16 06:50:00|9829|9824|9831.4|9826.4|9833.3|9828.3|9828.7|9823.7|39
1760597700000|2025-10-16 06:55:00|9831.6|9826.6|9830.7|9825.7|9831.7|9826.7|9830|9825|11
1760598000000|2025-10-16 07:00:00|9830.9|9825.9|9831.3|9826.3|9831.7|9826.7|9829.5|9824.5|54
1760598300000|2025-10-16 07:05:00|9831.5|9826.5|9831.9|9826.9|9833.2|9828.2|9830.2|9825.2|36
1760598600000|2025-10-16 07:10:00|9831.8|9826.8|9831.1|9826.1|9832|9827|9829.6|9824.6|55
1760598900000|2025-10-16 07:15:00|9830.9|9825.9|9831.8|9826.8|9833.2|9828.2|9830.2|9825.2|8
1760599200000|2025-10-16 07:20:00|9831.9|9826.9|9833.2|9828.2|9833.4|9828.4|9830.8|9825.8|9
1760599500000|2025-10-16 07:25:00|9833.4|9828.4|9833.2|9828.2|9834.2|9829.2|9832.3|9827.3|21
1760599800000|2025-10-16 07:30:00|9833|9828|9834.2|9829.2|9836.2|9831.2|9832.8|9827.8|22
1760600100000|2025-10-16 07:35:00|9834.1|9829.1|9832.9|9827.9|9834.1|9829.1|9832.1|9827.1|19
1760600400000|2025-10-16 07:40:00|9833.1|9828.1|9828.1|9823.1|9833.2|9828.2|9827.9|9822.9|77
1760600700000|2025-10-16 07:45:00|9827.9|9822.9|9829.6|9824.6|9830.4|9825.4|9826.3|9821.3|33
1760601000000|2025-10-16 07:50:00|9829.4|9824.4|9831.4|9826.4|9831.9|9826.9|9829.4|9824.4|4
1760601300000|2025-10-16 07:55:00|9831.7|9826.7|9831.4|9826.4|9838.2|9833.2|9830.8|9825.8|115
1760601600000|2025-10-16 08:00:00|9831.2|9826.2|9828.4|9823.4|9833.4|9828.4|9827.8|9822.8|29
1760601900000|2025-10-16 08:05:00|9828.2|9823.2|9826.5|9821.5|9828.5|9823.5|9826.3|9821.3|65
1760602200000|2025-10-16 08:10:00|9826.3|9821.3|9828.1|9823.1|9828.2|9823.2|9825.2|9820.2|10
1760602500000|2025-10-16 08:15:00|9828|9823|9827.7|9822.7|9829.5|9824.5|9825.8|9820.8|10
1760602800000|2025-10-16 08:20:00|9827.8|9822.8|9824.7|9819.7|9827.8|9822.8|9824.5|9819.5|27
1760603100000|2025-10-16 08:25:00|9824.8|9819.8|9826.3|9821.3|9826.3|9821.3|9824.3|9819.3|35
1760603400000|2025-10-16 08:30:00|9826.7|9821.7|9827.3|9822.3|9828.2|9823.2|9826.7|9821.7|30
1760603700000|2025-10-16 08:35:00|9827.1|9822.1|9827.7|9822.7|9828.3|9823.3|9825.5|9820.5|33
1760604000000|2025-10-16 08:40:00|9827.5|9822.5|9825.6|9820.6|9827.7|9822.7|9825.1|9820.1|41
1760604300000|2025-10-16 08:45:00|9825.8|9820.8|9826.3|9821.3|9827.4|9822.4|9825.2|9820.2|47
1760604600000|2025-10-16 08:50:00|9826.4|9821.4|9826.4|9821.4|9827.6|9822.6|9826.1|9821.1|36
1760604900000|2025-10-16 08:55:00|9826.3|9821.3|9826.1|9821.1|9827.3|9822.3|9825.8|9820.8|59
1760605200000|2025-10-16 09:00:00|9826.2|9821.2|9826.7|9821.7|9827.4|9822.4|9826.1|9821.1|26
1760605500000|2025-10-16 09:05:00|9826.8|9821.8|9826.7|9821.7|9827.3|9822.3|9825.5|9820.5|38
1760605800000|2025-10-16 09:10:00|9827|9822|9827.2|9822.2|9828.5|9823.5|9826.8|9821.8|36
1760606100000|2025-10-16 09:15:00|9827.1|9822.1|9826.5|9821.5|9827.2|9822.2|9826.2|9821.2|44
1760606400000|2025-10-16 09:20:00|9826.6|9821.6|9829.4|9824.4|9829.4|9824.4|9826.5|9821.5|13
1760606700000|2025-10-16 09:25:00|9829.6|9824.6|9831.2|9826.2|9831.4|9826.4|9829.5|9824.5|50
1760607000000|2025-10-16 09:30:00|9831.1|9826.1|9830.1|9825.1|9831.2|9826.2|9830.1|9825.1|18
1760607300000|2025-10-16 09:35:00|9830.2|9825.2|9830|9825|9830.3|9825.3|9829.3|9824.3|2
1760607600000|2025-10-16 09:40:00|9829.8|9824.8|9826.3|9821.3|9830.1|9825.1|9825.7|9820.7|15
1760607900000|2025-10-16 09:45:00|9826.2|9821.2|9826.8|9821.8|9826.8|9821.8|9823.8|9818.8|7
1760608200000|2025-10-16 09:50:00|9826.6|9821.6|9827.1|9822.1|9827.4|9822.4|9826.5|9821.5|6
1760608500000|2025-10-16 09:55:00|9827.4|9822.4|9826.9|9821.9|9828.3|9823.3|9826.2|9821.2|43
1760608800000|2025-10-16 10:00:00|9826.7|9821.7|9826|9821|9827.3|9822.3|9825.3|9820.3|12
1760609100000|2025-10-16 10:05:00|9825.8|9820.8|9826.9|9821.9|9827|9822|9825.5|9820.5|8
1760609400000|2025-10-16 10:10:00|9826.7|9821.7|9827.4|9822.4|9828.3|9823.3|9826.4|9821.4|26
1760609700000|2025-10-16 10:15:00|9827.6|9822.6|9825.1|9820.1|9828.5|9823.5|9824.9|9819.9|14
1760610000000|2025-10-16 10:20:00|9825.2|9820.2|9823.9|9818.9|9825.7|9820.7|9823.9|9818.9|12
1760610300000|2025-10-16 10:25:00|9823.7|9818.7|9823.1|9818.1|9824.5|9819.5|9822.6|9817.6|7
1760610600000|2025-10-16 10:30:00|9823.3|9818.3|9825.9|9820.9|9826.2|9821.2|9823|9818|22
1760610900000|2025-10-16 10:35:00|9825.8|9820.8|9827.9|9822.9|9827.9|9822.9|9825.1|9820.1|14
1760611200000|2025-10-16 10:40:00|9828|9823|9827|9822|9828.3|9823.3|9826.8|9821.8|22
1760611500000|2025-10-16 10:45:00|9827.3|9822.3|9827|9822|9828.7|9823.7|9826.6|9821.6|33
1760611800000|2025-10-16 10:50:00|9827.3|9822.3|9829|9824|9829.5|9824.5|9827|9822|22
1760612100000|2025-10-16 10:55:00|9828.6|9823.6|9827.7|9822.7|9829.2|9824.2|9827.7|9822.7|28
1760612400000|2025-10-16 11:00:00|9827.6|9822.6|9829.5|9824.5|9829.8|9824.8|9827.3|9822.3|21
1760612700000|2025-10-16 11:05:00|9829.7|9824.7|9830.5|9825.5|9832|9827|9829.1|9824.1|48
1760613000000|2025-10-16 11:10:00|9830.7|9825.7|9831.4|9826.4|9831.7|9826.7|9830.4|9825.4|27
1760613300000|2025-10-16 11:15:00|9831.5|9826.5|9832.9|9827.9|9833.2|9828.2|9831.4|9826.4|7
1760613600000|2025-10-16 11:20:00|9833|9828|9832.6|9827.6|9833.3|9828.3|9832.3|9827.3|5
1760613900000|2025-10-16 11:25:00|9832.5|9827.5|9835.5|9830.5|9835.7|9830.7|9832.3|9827.3|13
1760614200000|2025-10-16 11:30:00|9835.8|9830.8|9834.7|9829.7|9836.2|9831.2|9833.4|9828.4|17
1760614500000|2025-10-16 11:35:00|9834.9|9829.9|9832.6|9827.6|9834.9|9829.9|9832.4|9827.4|16
1760614800000|2025-10-16 11:40:00|9832.8|9827.8|9831.8|9826.8|9832.9|9827.9|9830|9825|10
1760615100000|2025-10-16 11:45:00|9831.9|9826.9|9831.3|9826.3|9831.9|9826.9|9829|9824|27
1760615400000|2025-10-16 11:50:00|9831.1|9826.1|9828.9|9823.9|9831.1|9826.1|9828.2|9823.2|14
1760615700000|2025-10-16 11:55:00|9829|9824|9829.3|9824.3|9830.1|9825.1|9828.2|9823.2|12
1760616000000|2025-10-16 12:00:00|9829.4|9824.4|9829.9|9824.9|9830.9|9825.9|9828.4|9823.4|24
1760616300000|2025-10-16 12:05:00|9829.8|9824.8|9833.8|9828.8|9833.9|9828.9|9829.2|9824.2|36
1760616600000|2025-10-16 12:10:00|9833.9|9828.9|9831.4|9826.4|9833.9|9828.9|9829.2|9824.2|21
1760616900000|2025-10-16 12:15:00|9831|9826|9831.3|9826.3|9833.1|9828.1|9831|9826|12
1760617200000|2025-10-16 12:20:00|9831.5|9826.5|9830.5|9825.5|9831.8|9826.8|9829.9|9824.9|34
1760617500000|2025-10-16 12:25:00|9830.8|9825.8|9832.7|9825.7|9832.9|9826.9|9829.6|9824.6|12
1760617800000|2025-10-16 12:30:00|9832.5|9825.5|9828.8|9823.8|9833.3|9827.1|9827|9822|58
1760618100000|2025-10-16 12:35:00|9828.9|9823.9|9829.8|9824.8|9830.2|9825.2|9826.3|9821.3|18
1760618400000|2025-10-16 12:40:00|9829.6|9824.6|9831|9826|9831.4|9826.4|9828.1|9823.1|21
1760618700000|2025-10-16 12:45:00|9830.8|9825.8|9830.3|9825.3|9832.3|9827.3|9828.7|9823.7|18
1760619000000|2025-10-16 12:50:00|9830.2|9825.2|9826|9821|9830.2|9825.2|9825|9820|22
1760619300000|2025-10-16 12:55:00|9825.8|9820.8|9824|9819|9825.8|9820.8|9823.3|9818.3|82
1760619600000|2025-10-16 13:00:00|9824.2|9819.2|9828.5|9823.5|9829.7|9824.7|9822.8|9817.8|111
1760619900000|2025-10-16 13:05:00|9828|9823|9827.6|9822.6|9828.4|9823.4|9825.8|9820.8|28
1760620200000|2025-10-16 13:10:00|9827.4|9822.4|9826|9821|9827.4|9822.4|9825|9820|15
1760620500000|2025-10-16 13:15:00|9825.8|9820.8|9825.5|9820.5|9827.2|9822.2|9824|9819|24
1760620800000|2025-10-16 13:20:00|9825.7|9820.7|9827.1|9822.1|9828.1|9823.1|9825|9820|37
1760621100000|2025-10-16 13:25:00|9826.9|9821.9|9827.8|9822.8|9829.9|9824.9|9826.5|9821.5|14
1760621400000|2025-10-16 13:30:00|9827.9|9822.9|9832|9827|9833.2|9828.2|9827.9|9822.9|62
1760621700000|2025-10-16 13:35:00|9832.2|9827.2|9826.4|9821.4|9832.3|9827.3|9826.3|9821.3|48
1760622000000|2025-10-16 13:40:00|9826.6|9821.6|9825.3|9820.3|9827.4|9822.4|9824.9|9819.9|32
1760622300000|2025-10-16 13:45:00|9825.2|9820.2|9822.2|9817.2|9826|9821|9821.8|9816.8|138
1760622600000|2025-10-16 13:50:00|9822.3|9817.3|9824.7|9819.7|9825.1|9820.1|9821.9|9816.9|44
1760622900000|2025-10-16 13:55:00|9824.8|9819.8|9828|9823|9828|9823|9824.7|9819.7|63
1760623200000|2025-10-16 14:00:00|9827.8|9822.8|9828.6|9823.6|9831.3|9826.3|9826.6|9821.6|52
1760623500000|2025-10-16 14:05:00|9828.8|9823.8|9826|9821|9830|9825|9826|9821|34
1760623800000|2025-10-16 14:10:00|9826.2|9821.2|9822|9817|9826.2|9821.2|9821.3|9816.3|46
1760624100000|2025-10-16 14:15:00|9822.1|9817.1|9818.2|9813.2|9822.1|9817.1|9818|9813|45
1760624400000|2025-10-16 14:20:00|9818|9813|9818.1|9813.1|9818.6|9813.6|9816.4|9811.4|56
1760624700000|2025-10-16 14:25:00|9818.2|9813.2|9816.5|9811.5|9819.6|9814.6|9815.6|9810.6|49
1760625000000|2025-10-16 14:30:00|9816.3|9811.3|9815.6|9810.6|9817.2|9812.2|9814.1|9809.1|112
1760625300000|2025-10-16 14:35:00|9815.8|9810.8|9816.1|9811.1|9818.5|9813.5|9814.7|9809.7|212
1760625600000|2025-10-16 14:40:00|9815.9|9810.9|9816.9|9811.9|9817.3|9812.3|9814.3|9809.3|33
1760625900000|2025-10-16 14:45:00|9816.7|9811.7|9815.2|9810.2|9817.1|9812.1|9814.7|9809.7|42
1760626200000|2025-10-16 14:50:00|9815.4|9810.4|9811.5|9806.5|9815.8|9810.8|9811|9806|152
1760626500000|2025-10-16 14:55:00|9811.6|9806.6|9811.3|9806.3|9811.7|9806.7|9810.6|9805.6|43
1760626800000|2025-10-16 15:00:00|9811.5|9806.5|9814.1|9809.1|9814.1|9809.1|9811.3|9806.3|48
1760627100000|2025-10-16 15:05:00|9814|9809|9812.1|9807.1|9814.7|9809.7|9811.5|9806.5|93
1760627400000|2025-10-16 15:10:00|9812.2|9807.2|9812.1|9807.1|9812.3|9807.3|9811|9806|94
1760627700000|2025-10-16 15:15:00|9812|9807|9815.8|9810.8|9816.2|9811.2|9811.6|9806.6|26
1760628000000|2025-10-16 15:20:00|9815.7|9810.7|9816|9811|9816.2|9811.2|9815.4|9810.4|21
1760628300000|2025-10-16 15:25:00|9815.8|9810.8|9814.5|9809.5|9816.4|9811.4|9813.8|9808.8|19
1760628600000|2025-10-16 15:30:00|9814.6|9809.6|9817.3|9812.3|9818.7|9813.7|9814.5|9809.5|23
1760628900000|2025-10-16 15:35:00|9817.5|9812.5|9817.1|9812.1|9817.7|9812.7|9815.6|9810.6|37
1760629200000|2025-10-16 15:40:00|9817.2|9812.2|9816.9|9811.9|9818.6|9813.6|9815.6|9810.6|53
1760629500000|2025-10-16 15:45:00|9816.7|9811.7|9818.7|9813.7|9819.9|9814.9|9816.6|9811.6|82
1760629800000|2025-10-16 15:50:00|9818.5|9813.5|9819.6|9814.6|9821.3|9816.3|9818.2|9813.2|54
1760630100000|2025-10-16 15:55:00|9819.5|9814.5|9819.8|9814.8|9821.2|9816.2|9818.6|9813.6|13
1760630400000|2025-10-16 16:00:00|9819.6|9814.6|9815.5|9810.5|9819.8|9814.8|9815.1|9810.1|49
1760630700000|2025-10-16 16:05:00|9815.3|9810.3|9815.2|9810.2|9817|9812|9814.7|9809.7|52
1760631000000|2025-10-16 16:10:00|9815.1|9810.1|9813.2|9808.2|9816|9811|9813.1|9808.1|11
1760631300000|2025-10-16 16:15:00|9813.1|9808.1|9812.2|9807.2|9813.8|9808.8|9811.1|9806.1|13
1760631600000|2025-10-16 16:20:00|9812.4|9807.4|9813.2|9808.2|9814.2|9809.2|9812.3|9807.3|23
1760631900000|2025-10-16 16:25:00|9813.1|9808.1|9814.3|9809.3|9814.7|9809.7|9812.1|9807.1|6
1760632200000|2025-10-16 16:30:00|9814.1|9809.1|9810.7|9805.7|9815.6|9810.6|9809.5|9804.5|94
1760632500000|2025-10-16 16:35:00|9810.9|9805.9|9812.8|9807.8|9815.2|9810.2|9810.7|9805.7|38
1760632800000|2025-10-16 16:40:00|9812.9|9807.9|9814.8|9809.8|9815.4|9810.4|9811.4|9806.4|20
1760633100000|2025-10-16 16:45:00|9814.6|9809.6|9808|9803|9815.2|9810.2|9807.4|9802.4|42
1760633400000|2025-10-16 16:50:00|9807.9|9802.9|9808.2|9803.2|9810.4|9805.4|9807.9|9802.9|120
1760633700000|2025-10-16 16:55:00|9808.1|9803.1|9809.5|9804.5|9809.8|9804.8|9807.8|9802.8|160
1760634000000|2025-10-16 17:00:00|9809.4|9804.4|9807.7|9802.7|9809.8|9804.8|9806.6|9801.6|261
1760634300000|2025-10-16 17:05:00|9807.6|9802.6|9803.1|9798.1|9808.1|9803.1|9802.1|9797.1|284
1760634600000|2025-10-16 17:10:00|9803.3|9798.3|9799.5|9794.5|9803.4|9798.4|9799.5|9794.5|164
1760634900000|2025-10-16 17:15:00|9799.4|9794.4|9804.3|9799.3|9806|9801|9798|9793|353
1760635200000|2025-10-16 17:20:00|9804.2|9799.2|9801.5|9796.5|9804.2|9799.2|9800.6|9795.6|93
1760635500000|2025-10-16 17:25:00|9801.6|9796.6|9799.7|9794.7|9802.8|9797.8|9797.9|9792.9|101
1760635800000|2025-10-16 17:30:00|9799.8|9794.8|9803.1|9798.1|9803.1|9798.1|9799.4|9794.4|57
1760636100000|2025-10-16 17:35:00|9803.3|9798.3|9802.3|9797.3|9804.4|9799.4|9802|9797|60
1760636400000|2025-10-16 17:40:00|9802.2|9797.2|9800.5|9795.5|9803.4|9798.4|9800.5|9795.5|20
1760636700000|2025-10-16 17:45:00|9800.6|9795.6|9799.5|9794.5|9801.3|9796.3|9799.2|9794.2|34
1760637000000|2025-10-16 17:50:00|9799.2|9794.2|9800.5|9795.5|9801.2|9796.2|9798.5|9793.5|195
1760637300000|2025-10-16 17:55:00|9800.4|9795.4|9801.7|9796.7|9802.8|9797.8|9800.1|9795.1|111
1760637600000|2025-10-16 18:00:00|9801.9|9796.9|9801.4|9796.4|9803.3|9798.3|9800.9|9795.9|21
1760637900000|2025-10-16 18:05:00|9801.9|9796.9|9800.9|9795.9|9802.7|9797.7|9800.4|9795.4|140
1760638200000|2025-10-16 18:10:00|9800.7|9795.7|9800.7|9795.7|9801.3|9796.3|9798.9|9793.9|80
1760638500000|2025-10-16 18:15:00|9800.8|9795.8|9804.9|9799.9|9805.9|9800.9|9800.8|9795.8|125
1760638800000|2025-10-16 18:20:00|9804.7|9799.7|9807.1|9802.1|9807.6|9802.6|9803.9|9798.9|146
1760639100000|2025-10-16 18:25:00|9807.2|9802.2|9808|9803|9809.2|9804.2|9807.2|9802.2|39
1760639400000|2025-10-16 18:30:00|9808.2|9803.2|9806.4|9801.4|9808.7|9803.7|9806.2|9801.2|54
1760639700000|2025-10-16 18:35:00|9806.3|9801.3|9803|9798|9806.7|9801.7|9802.4|9797.4|38
1760640000000|2025-10-16 18:40:00|9802.9|9797.9|9804.1|9799.1|9804.9|9799.9|9802.4|9797.4|51
1760640300000|2025-10-16 18:45:00|9803.9|9798.9|9804.8|9799.8|9805.3|9800.3|9803.5|9798.5|32
1760640600000|2025-10-16 18:50:00|9805|9800|9802.6|9797.6|9805.4|9800.4|9802.6|9797.6|63
1760640900000|2025-10-16 18:55:00|9802.4|9797.4|9801.8|9796.8|9802.8|9797.8|9798.7|9793.7|314
1760641200000|2025-10-16 19:00:00|9801.5|9796.5|9803.7|9798.7|9803.7|9798.7|9801.3|9796.3|100
1760641500000|2025-10-16 19:05:00|9803.8|9798.8|9802.6|9797.6|9804.3|9799.3|9802.4|9797.4|24
1760641800000|2025-10-16 19:10:00|9802.8|9797.8|9802.3|9797.3|9802.8|9797.8|9801.2|9796.2|28
1760642100000|2025-10-16 19:15:00|9802|9797|9800.6|9795.6|9802.2|9797.2|9800.4|9795.4|10
1760642400000|2025-10-16 19:20:00|9800.4|9795.4|9799.8|9794.8|9800.6|9795.6|9799|9794|53
1760642700000|2025-10-16 19:25:00|9799.6|9794.6|9800.2|9795.2|9800.2|9795.2|9798.4|9793.4|114
1760643000000|2025-10-16 19:30:00|9800.3|9795.3|9801.4|9796.4|9803.2|9798.2|9799.9|9794.9|55
1760643300000|2025-10-16 19:35:00|9801.3|9796.3|9801.6|9796.6|9802.4|9797.4|9798.7|9793.7|39
1760643600000|2025-10-16 19:40:00|9801.8|9796.8|9801|9796|9801.8|9796.8|9800.6|9795.6|29
1760643900000|2025-10-16 19:45:00|9800.8|9795.8|9801.7|9796.7|9802.2|9797.2|9799.8|9794.8|38
1760644200000|2025-10-16 19:50:00|9801.8|9796.8|9802.2|9797.2|9803.2|9798.2|9801.4|9796.4|36
1760644500000|2025-10-16 19:55:00|9801.8|9796.8|9802.8|9797.8|9802.8|9797.8|9800.8|9795.8|88
1760644800000|2025-10-16 20:00:00|9802.7|9797.7|9802.9|9797.9|9803.9|9798.9|9802.1|9797.1|22
1760645100000|2025-10-16 20:05:00|9803.2|9798.2|9802.7|9797.7|9803.7|9798.7|9802.5|9797.5|8
1760645400000|2025-10-16 20:10:00|9802.5|9797.5|9802.3|9797.3|9802.9|9797.9|9801.7|9796.7|6
1760645700000|2025-10-16 20:15:00|9802.5|9797.5|9802.1|9797.1|9802.5|9797.5|9801.7|9796.7|18
1760646000000|2025-10-16 20:20:00|9801.9|9796.9|9801.7|9796.7|9801.9|9796.9|9801|9796|35
1760646300000|2025-10-16 20:25:00|9801.5|9796.5|9802.6|9797.6|9802.6|9797.6|9801.5|9796.5|0
1760646600000|2025-10-16 20:30:00|9802.7|9797.7|9803.6|9798.6|9805.2|9800.2|9802.7|9797.7|4
1760646900000|2025-10-16 20:35:00|9803.4|9798.4|9804.4|9799.4|9805.4|9800.4|9803.4|9798.4|11
1760647200000|2025-10-16 20:40:00|9804.2|9799.2|9803.6|9798.6|9804.4|9799.4|9803.4|9798.4|60
1760647500000|2025-10-16 20:45:00|9803.4|9798.4|9804.2|9799.2|9804.2|9799.2|9803.4|9798.4|13
1760647800000|2025-10-16 20:50:00|9804.4|9799.4|9803.8|9798.8|9804.6|9799.6|9803.8|9798.8|21
1760648100000|2025-10-16 20:55:00|9803.9|9798.9|9805.3|9800.3|9805.3|9800.3|9803.4|9798.4|28
1760659200000|2025-10-17 00:00:00|9794.6|9789.6|9797.1|9792.1|9797.3|9792.3|9793.5|9788.5|107
1760659500000|2025-10-17 00:05:00|9797.3|9792.3|9797.2|9792.2|9797.8|9792.8|9795.9|9790.9|8
1760659800000|2025-10-17 00:10:00|9797|9792|9795|9790|9797.2|9792.2|9794.8|9789.8|17
1760660100000|2025-10-17 00:15:00|9794.8|9789.8|9793.9|9788.9|9795|9790|9792.8|9787.8|12
1760660400000|2025-10-17 00:20:00|9793.7|9788.7|9793.8|9788.8|9795|9790|9792.1|9787.1|13
1760660700000|2025-10-17 00:25:00|9794|9789|9793.4|9788.4|9795.3|9790.3|9792.5|9787.5|15
1760661000000|2025-10-17 00:30:00|9793.5|9788.5|9792.6|9787.6|9793.9|9788.9|9792|9787|180
1760661300000|2025-10-17 00:35:00|9792.8|9787.8|9792.2|9787.2|9792.9|9787.9|9792|9787|11
1760661600000|2025-10-17 00:40:00|9792.4|9787.4|9792.9|9787.9|9793.5|9788.5|9792.2|9787.2|22
1760661900000|2025-10-17 00:45:00|9792.7|9787.7|9790.5|9785.5|9792.9|9787.9|9790.3|9785.3|65
1760662200000|2025-10-17 00:50:00|9790.7|9785.7|9788.4|9783.4|9790.7|9785.7|9786.9|9781.9|85
1760662500000|2025-10-17 00:55:00|9788.3|9783.3|9790.9|9785.9|9791.7|9786.7|9787.5|9782.5|56
1760662800000|2025-10-17 01:00:00|9791.1|9786.1|9790.9|9785.9|9792.2|9787.2|9788.7|9783.7|33
1760663100000|2025-10-17 01:05:00|9791|9786|9788.8|9783.8|9791.3|9786.3|9788.8|9783.8|21
1760663400000|2025-10-17 01:10:00|9788.9|9783.9|9791.3|9786.3|9791.8|9786.8|9788.6|9783.6|17
1760663700000|2025-10-17 01:15:00|9791.5|9786.5|9794.8|9789.8|9795|9790|9790.6|9785.6|64
1760664000000|2025-10-17 01:20:00|9795|9790|9794|9789|9795.3|9790.3|9792.7|9787.7|5
1760664300000|2025-10-17 01:25:00|9794.2|9789.2|9794.2|9789.2|9795.2|9790.2|9793.8|9788.8|11
1760664600000|2025-10-17 01:30:00|9794.3|9789.3|9794.5|9789.5|9794.7|9789.7|9790.5|9785.5|15
1760664900000|2025-10-17 01:35:00|9794.3|9789.3|9793.7|9788.7|9794.3|9789.3|9793.3|9788.3|28
1760665200000|2025-10-17 01:40:00|9793.5|9788.5|9795.5|9790.5|9796.5|9791.5|9792.7|9787.7|24
1760665500000|2025-10-17 01:45:00|9795.4|9790.4|9793.3|9788.3|9796.3|9791.3|9792.3|9787.3|102
1760665800000|2025-10-17 01:50:00|9793.6|9788.6|9794.8|9789.8|9795.2|9790.2|9793.6|9788.6|99
1760666100000|2025-10-17 01:55:00|9795|9790|9796.1|9791.1|9796.8|9791.8|9794.8|9789.8|28
1760666400000|2025-10-17 02:00:00|9796.2|9791.2|9799.1|9794.1|9799.3|9794.3|9795.1|9790.1|31
1760666700000|2025-10-17 02:05:00|9799.2|9794.2|9797.5|9792.5|9800.5|9795.5|9797.5|9792.5|65
1760667000000|2025-10-17 02:10:00|9797.8|9792.8|9795.3|9790.3|9798.1|9793.1|9794.5|9789.5|32
1760667300000|2025-10-17 02:15:00|9795.5|9790.5|9794.1|9789.1|9795.8|9790.8|9793.6|9788.6|92
1760667600000|2025-10-17 02:20:00|9794.3|9789.3|9793.5|9788.5|9794.5|9789.5|9793.5|9788.5|7
1760667900000|2025-10-17 02:25:00|9793.4|9788.4|9791.2|9786.2|9793.4|9788.4|9791.2|9786.2|17
1760668200000|2025-10-17 02:30:00|9791.1|9786.1|9790.3|9785.3|9791.1|9786.1|9790.1|9785.1|7
1760668500000|2025-10-17 02:35:00|9790.4|9785.4|9788.1|9783.1|9790.6|9785.6|9787.2|9782.2|92
1760668800000|2025-10-17 02:40:00|9788.3|9783.3|9788.1|9783.1|9788.3|9783.3|9787.4|9782.4|11
1760669100000|2025-10-17 02:45:00|9788.3|9783.3|9790.8|9785.8|9791.2|9786.2|9787.2|9782.2|12
1760669400000|2025-10-17 02:50:00|9790.6|9785.6|9792.2|9787.2|9792.9|9787.9|9790.3|9785.3|37
1760669700000|2025-10-17 02:55:00|9792.4|9787.4|9791.7|9786.7|9793.2|9788.2|9791.3|9786.3|7
1760670000000|2025-10-17 03:00:00|9791.8|9786.8|9790.8|9785.8|9791.9|9786.9|9790.5|9785.5|29
1760670300000|2025-10-17 03:05:00|9790.7|9785.7|9789.3|9784.3|9790.8|9785.8|9788.9|9783.9|14
1760670600000|2025-10-17 03:10:00|9789.1|9784.1|9788.7|9783.7|9790.4|9785.4|9788.7|9783.7|5
1760670900000|2025-10-17 03:15:00|9788.8|9783.8|9787.4|9782.4|9789.1|9784.1|9786.8|9781.8|30
1760671200000|2025-10-17 03:20:00|9787.3|9782.3|9788.1|9783.1|9788.4|9783.4|9787.2|9782.2|3
1760671500000|2025-10-17 03:25:00|9788.3|9783.3|9788.3|9783.3|9788.5|9783.5|9787.2|9782.2|6
1760671800000|2025-10-17 03:30:00|9788.5|9783.5|9788.9|9783.9|9789.5|9784.5|9787.9|9782.9|4
1760672100000|2025-10-17 03:35:00|9789|9784|9788.1|9783.1|9789|9784|9786.3|9781.3|29
1760672400000|2025-10-17 03:40:00|9787.9|9782.9|9786.8|9781.8|9788.5|9783.5|9786.2|9781.2|3
1760672700000|2025-10-17 03:45:00|9786.9|9781.9|9785.2|9780.2|9787.4|9782.4|9784.8|9779.8|8
1760673000000|2025-10-17 03:50:00|9785.5|9780.5|9785.6|9780.6|9786|9781|9784.7|9779.7|6
1760673300000|2025-10-17 03:55:00|9785.7|9780.7|9787.1|9782.1|9787.6|9782.6|9785.1|9780.1|19
1760673600000|2025-10-17 04:00:00|9786.9|9781.9|9787.5|9782.5|9788|9783|9786.3|9781.3|6
1760673900000|2025-10-17 04:05:00|9787.6|9782.6|9788.4|9783.4|9788.5|9783.5|9787.1|9782.1|13
1760674200000|2025-10-17 04:10:00|9788.5|9783.5|9788.6|9783.6|9788.7|9783.7|9787.5|9782.5|17
1760674500000|2025-10-17 04:15:00|9788.7|9783.7|9788.5|9783.5|9789.1|9784.1|9788.3|9783.3|3
1760674800000|2025-10-17 04:20:00|9788.7|9783.7|9790|9785|9790|9785|9788.3|9783.3|1
1760675100000|2025-10-17 04:25:00|9789.8|9784.8|9788.4|9783.4|9790|9785|9788|9783|4
1760675400000|2025-10-17 04:30:00|9788.2|9783.2|9787.4|9782.4|9788.6|9783.6|9787.2|9782.2|3
1760675700000|2025-10-17 04:35:00|9787.6|9782.6|9788.2|9783.2|9788.2|9783.2|9787.2|9782.2|14
1760676000000|2025-10-17 04:40:00|9788.4|9783.4|9788.7|9783.7|9789|9784|9788.3|9783.3|5
1760676300000|2025-10-17 04:45:00|9788.6|9783.6|9785.8|9780.8|9788.7|9783.7|9785.8|9780.8|17
1760676600000|2025-10-17 04:50:00|9786|9781|9785.1|9780.1|9786|9781|9784.5|9779.5|20
1760676900000|2025-10-17 04:55:00|9785.3|9780.3|9785.6|9780.6|9785.7|9780.7|9784.9|9779.9|2
1760677200000|2025-10-17 05:00:00|9785.7|9780.7|9782.8|9777.8|9785.7|9780.7|9782.8|9777.8|60
1760677500000|2025-10-17 05:05:00|9783|9778|9783.2|9778.2|9784.2|9779.2|9782.8|9777.8|19
1760677800000|2025-10-17 05:10:00|9783|9778|9782.2|9777.2|9783.5|9778.5|9782.2|9777.2|12
1760678100000|2025-10-17 05:15:00|9782.3|9777.3|9781|9776|9782.3|9777.3|9780.9|9775.9|91
1760678400000|2025-10-17 05:20:00|9781.1|9776.1|9782|9777|9782.5|9777.5|9781.1|9776.1|18
1760678700000|2025-10-17 05:25:00|9781.8|9776.8|9781.8|9776.8|9782.5|9777.5|9781.5|9776.5|11
1760679000000|2025-10-17 05:30:00|9781.7|9776.7|9780.3|9775.3|9781.8|9776.8|9780.3|9775.3|26
1760679300000|2025-10-17 05:35:00|9780.2|9775.2|9779.5|9774.5|9780.7|9775.7|9779.5|9774.5|23
1760679600000|2025-10-17 05:40:00|9779.2|9774.2|9779|9774|9779.6|9774.6|9778.3|9773.3|12
1760679900000|2025-10-17 05:45:00|9778.8|9773.8|9779.7|9774.7|9779.8|9774.8|9778.1|9773.1|5
1760680200000|2025-10-17 05:50:00|9779.3|9774.3|9775|9770|9779.7|9774.7|9773.3|9768.3|38
1760680500000|2025-10-17 05:55:00|9774.8|9769.8|9775.2|9770.2|9776.4|9771.4|9772.4|9767.4|52
1760680800000|2025-10-17 06:00:00|9775|9770|9774.6|9769.6|9776|9771|9773.6|9768.6|17
1760681100000|2025-10-17 06:05:00|9774.8|9769.8|9776.1|9771.1|9780|9775|9774.3|9769.3|39
1760681400000|2025-10-17 06:10:00|9776.2|9771.2|9777.9|9772.9|9778.5|9773.5|9775.8|9770.8|27
1760681700000|2025-10-17 06:15:00|9777.7|9772.7|9773.6|9768.6|9779|9774|9773.3|9768.3|16
1760682000000|2025-10-17 06:20:00|9773.5|9768.5|9776.6|9771.6|9777.1|9772.1|9773.5|9768.5|16
1760682300000|2025-10-17 06:25:00|9776.3|9771.3|9776.6|9771.6|9777.9|9772.9|9775.9|9770.9|18
1760682600000|2025-10-17 06:30:00|9776.9|9771.9|9782.7|9777.7|9783.7|9778.7|9776.9|9771.9|73
1760682900000|2025-10-17 06:35:00|9782.9|9777.9|9784.2|9779.2|9784.6|9779.6|9780.8|9775.8|29
1760683200000|2025-10-17 06:40:00|9784.4|9779.4|9781.7|9776.7|9785.5|9780.5|9781.4|9776.4|29
1760683500000|2025-10-17 06:45:00|9781.6|9776.6|9782.7|9777.7|9784.3|9779.3|9781.6|9776.6|11
1760683800000|2025-10-17 06:50:00|9782.6|9777.6|9780.4|9775.4|9784.5|9779.5|9778.9|9773.9|41
1760684100000|2025-10-17 06:55:00|9780.5|9775.5|9782.3|9777.3|9783.5|9778.5|9780.4|9775.4|38
1760684400000|2025-10-17 07:00:00|9782.1|9777.1|9784|9779|9784.5|9779.5|9781.9|9776.9|93
1760684700000|2025-10-17 07:05:00|9783.8|9778.8|9784.4|9779.4|9785|9780|9781.5|9776.5|113
1760685000000|2025-10-17 07:10:00|9784.5|9779.5|9784.2|9779.2|9789.7|9784.7|9783.1|9778.1|175
1760685300000|2025-10-17 07:15:00|9784.4|9779.4|9784.7|9779.7|9785.4|9780.4|9779.3|9774.3|49
1760685600000|2025-10-17 07:20:00|9784.6|9779.6|9791.9|9786.9|9793.4|9788.4|9784.6|9779.6|76
1760685900000|2025-10-17 07:25:00|9792.1|9787.1|9788.9|9783.9|9796.3|9791.3|9787.9|9782.9|99
1760686200000|2025-10-17 07:30:00|9789.1|9784.1|9788.7|9783.7|9790.9|9785.9|9787.5|9782.5|34
1760686500000|2025-10-17 07:35:00|9789|9784|9789.1|9784.1|9789.8|9784.8|9786.1|9781.1|40
1760686800000|2025-10-17 07:40:00|9788.9|9783.9|9788.8|9783.8|9791|9786|9788|9783|42
1760687100000|2025-10-17 07:45:00|9789|9784|9788.5|9783.5|9791.1|9786.1|9786.8|9781.8|66
1760687400000|2025-10-17 07:50:00|9788.4|9783.4|9788.7|9783.7|9788.7|9783.7|9786.2|9781.2|48
1760687700000|2025-10-17 07:55:00|9788.6|9783.6|9786.1|9781.1|9789.4|9784.4|9785.4|9780.4|21
1760688000000|2025-10-17 08:00:00|9786.3|9781.3|9783|9778|9786.3|9781.3|9782.8|9777.8|17
1760688300000|2025-10-17 08:05:00|9783.1|9778.1|9791.5|9786.5|9791.9|9786.9|9783.1|9778.1|39
1760688600000|2025-10-17 08:10:00|9791.3|9786.3|9791.2|9786.2|9791.4|9786.4|9788.5|9783.5|22
1760688900000|2025-10-17 08:15:00|9791|9786|9792.4|9787.4|9794.4|9789.4|9789.8|9784.8|77
1760689200000|2025-10-17 08:20:00|9792.2|9787.2|9796.3|9791.3|9796.9|9791.9|9792.2|9787.2|81
1760689500000|2025-10-17 08:25:00|9796.4|9791.4|9793.2|9788.2|9796.8|9791.8|9791.7|9786.7|32
1760689800000|2025-10-17 08:30:00|9793|9788|9795.9|9790.9|9797.4|9792.4|9793|9788|21
1760690100000|2025-10-17 08:35:00|9795.7|9790.7|9794.3|9789.3|9796|9791|9793|9788|6
1760690400000|2025-10-17 08:40:00|9794.4|9789.4|9792.4|9787.4|9794.8|9789.8|9790.9|9785.9|14
1760690700000|2025-10-17 08:45:00|9792.5|9787.5|9793|9788|9793.9|9788.9|9791|9786|106
1760691000000|2025-10-17 08:50:00|9792.9|9787.9|9796.2|9791.2|9796.2|9791.2|9791.9|9786.9|29
1760691300000|2025-10-17 08:55:00|9796.3|9791.3|9795.3|9790.3|9798.7|9793.7|9794.8|9789.8|73
1760691600000|2025-10-17 09:00:00|9795|9790|9794.5|9789.5|9796.2|9791.2|9793.9|9788.9|13
1760691900000|2025-10-17 09:05:00|9794.8|9789.8|9791.4|9786.4|9795.3|9790.3|9790.9|9785.9|91
1760692200000|2025-10-17 09:10:00|9791.3|9786.3|9791.8|9786.8|9791.9|9786.9|9790.9|9785.9|60
1760692500000|2025-10-17 09:15:00|9791.9|9786.9|9789.2|9784.2|9792.2|9787.2|9788.9|9783.9|14
1760692800000|2025-10-17 09:20:00|9789|9784|9792.3|9787.3|9792.4|9787.4|9787.2|9782.2|25
1760693100000|2025-10-17 09:25:00|9792.4|9787.4|9792|9787|9793.1|9788.1|9791.7|9786.7|6
1760693400000|2025-10-17 09:30:00|9791.9|9786.9|9791.5|9786.5|9791.9|9786.9|9790.2|9785.2|7
1760693700000|2025-10-17 09:35:00|9791.7|9786.7|9791.6|9786.6|9795.4|9790.4|9791.4|9786.4|19
1760694000000|2025-10-17 09:40:00|9791.8|9786.8|9790.4|9785.4|9791.9|9786.9|9789.4|9784.4|38
1760694300000|2025-10-17 09:45:00|9790.3|9785.3|9790.8|9785.8|9791.4|9786.4|9789.4|9784.4|19
1760694600000|2025-10-17 09:50:00|9790.9|9785.9|9791.2|9786.2|9791.8|9786.8|9790|9785|11
1760694900000|2025-10-17 09:55:00|9791|9786|9789.9|9784.9|9791.6|9786.6|9789.4|9784.4|21
1760695200000|2025-10-17 10:00:00|9790.1|9785.1|9793.7|9788.7|9793.7|9788.7|9790.1|9785.1|18
1760695500000|2025-10-17 10:05:00|9793.6|9788.6|9795.7|9790.7|9796.5|9791.5|9793.6|9788.6|31
1760695800000|2025-10-17 10:10:00|9795.5|9790.5|9793.9|9788.9|9795.7|9790.7|9793.2|9788.2|4
1760696100000|2025-10-17 10:15:00|9794.1|9789.1|9793.8|9788.8|9795.2|9790.2|9792.3|9787.3|129
1760696400000|2025-10-17 10:20:00|9793.9|9788.9|9795.3|9790.3|9795.3|9790.3|9793.3|9788.3|15
1760696700000|2025-10-17 10:25:00|9795.4|9790.4|9794.8|9789.8|9796.6|9791.6|9794.7|9789.7|26
1760697000000|2025-10-17 10:30:00|9794.7|9789.7|9794|9789|9796|9791|9793.7|9788.7|16
1760697300000|2025-10-17 10:35:00|9793.8|9788.8|9795.6|9790.6|9795.6|9790.6|9793.4|9788.4|10
1760697600000|2025-10-17 10:40:00|9795.4|9790.4|9793.7|9788.7|9795.9|9790.9|9793.2|9788.2|6
1760697900000|2025-10-17 10:45:00|9793.5|9788.5|9791.1|9786.1|9794.3|9789.3|9791.1|9786.1|13
1760698200000|2025-10-17 10:50:00|9791.2|9786.2|9797.4|9792.4|9797.4|9792.4|9789.7|9784.7|33
1760698500000|2025-10-17 10:55:00|9797.2|9792.2|9798.2|9793.2|9799.9|9794.9|9796.7|9791.7|54
1760698800000|2025-10-17 11:00:00|9798|9793|9796|9791|9798.6|9793.6|9795.8|9790.8|18
1760699100000|2025-10-17 11:05:00|9796.2|9791.2|9797|9792|9798|9793|9793.5|9788.5|16
1760699400000|2025-10-17 11:10:00|9796.8|9791.8|9801.2|9796.2|9805.8|9800.8|9795.1|9790.1|88
1760699700000|2025-10-17 11:15:00|9801.3|9796.3|9800.4|9795.4|9803.7|9798.7|9800.2|9795.2|51
1760700000000|2025-10-17 11:20:00|9800.6|9795.6|9801.2|9796.2|9803.6|9798.6|9800|9795|21
1760700300000|2025-10-17 11:25:00|9801.4|9796.4|9803.4|9798.4|9803.6|9798.6|9800.9|9795.9|24
1760700600000|2025-10-17 11:30:00|9803.1|9798.1|9801.9|9796.9|9803.9|9798.9|9801.5|9796.5|57
1760700900000|2025-10-17 11:35:00|9802.1|9797.1|9802.5|9797.5|9803|9798|9800.8|9795.8|38
1760701200000|2025-10-17 11:40:00|9802.2|9797.2|9802.6|9797.6|9803.3|9798.3|9801.2|9796.2|10
1760701500000|2025-10-17 11:45:00|9802.7|9797.7|9802.1|9797.1|9802.8|9797.8|9800.2|9795.2|18
1760701800000|2025-10-17 11:50:00|9801.9|9796.9|9799.7|9794.7|9802.7|9797.7|9798.8|9793.8|65
1760702100000|2025-10-17 11:55:00|9799.8|9794.8|9803|9798|9806.1|9801.1|9799.4|9794.4|54
1760702400000|2025-10-17 12:00:00|9802.8|9797.8|9805.8|9800.8|9806|9801|9802.1|9797.1|28
1760702700000|2025-10-17 12:05:00|9806|9801|9806.9|9801.9|9807.2|9802.2|9805.1|9800.1|106
1760703000000|2025-10-17 12:10:00|9806.6|9801.6|9807.9|9802.9|9810.3|9805.3|9806.3|9801.3|106
1760703300000|2025-10-17 12:15:00|9807.7|9802.7|9810.9|9805.9|9812.4|9807.4|9807.6|9802.6|76
1760703600000|2025-10-17 12:20:00|9810.8|9805.8|9811.1|9806.1|9811.8|9806.8|9809.2|9804.2|60
1760703900000|2025-10-17 12:25:00|9811.2|9806.2|9813.7|9808.7|9814.8|9809.8|9811.2|9806.2|112
1760704200000|2025-10-17 12:30:00|9813.9|9808.9|9813.9|9808.9|9815.8|9810.8|9812.7|9807.7|59
1760704500000|2025-10-17 12:35:00|9814|9809|9815.9|9810.9|9817.2|9812.2|9811.5|9806.5|39
1760704800000|2025-10-17 12:40:00|9815.7|9810.7|9814.9|9809.9|9817.4|9812.4|9814.8|9809.8|37
1760705100000|2025-10-17 12:45:00|9815.1|9810.1|9811.6|9806.6|9815.7|9810.7|9811.3|9806.3|37
1760705400000|2025-10-17 12:50:00|9811.8|9806.8|9811.6|9806.6|9812.4|9807.4|9811.1|9806.1|58
1760705700000|2025-10-17 12:55:00|9811.8|9806.8|9811.2|9806.2|9812.9|9807.9|9810.9|9805.9|18
1760706000000|2025-10-17 13:00:00|9811.1|9806.1|9812.5|9807.5|9814.6|9809.6|9811.1|9806.1|52
1760706300000|2025-10-17 13:05:00|9812.8|9807.8|9811|9806|9813|9808|9809.9|9804.9|37
1760706600000|2025-10-17 13:10:00|9811.2|9806.2|9810.6|9805.6|9811.7|9806.7|9810.5|9805.5|11
1760706900000|2025-10-17 13:15:00|9810.5|9805.5|9808.2|9803.2|9810.6|9805.6|9808.1|9803.1|23
1760707200000|2025-10-17 13:20:00|9808.4|9803.4|9808|9803|9808.9|9803.9|9806.6|9801.6|9
1760707500000|2025-10-17 13:25:00|9808.1|9803.1|9807.9|9802.9|9810.4|9805.4|9806.4|9801.4|36
1760707800000|2025-10-17 13:30:00|9808|9803|9810.6|9805.6|9810.6|9805.6|9806.4|9801.4|26
1760708100000|2025-10-17 13:35:00|9810.7|9805.7|9809.5|9804.5|9813.4|9808.4|9809|9804|105
1760708400000|2025-10-17 13:40:00|9809.7|9804.7|9810.3|9805.3|9811.9|9806.9|9809.4|9804.4|48
1760708700000|2025-10-17 13:45:00|9810.1|9805.1|9809.5|9804.5|9810.4|9805.4|9808|9803|26
1760709000000|2025-10-17 13:50:00|9809.2|9804.2|9813|9808|9813.8|9808.8|9809|9804|35
1760709300000|2025-10-17 13:55:00|9812.8|9807.8|9815|9810|9816.2|9811.2|9812.8|9807.8|87
1760709600000|2025-10-17 14:00:00|9815.1|9810.1|9817.8|9812.8|9819.1|9814.1|9813.4|9808.4|87
1760709900000|2025-10-17 14:05:00|9817.9|9812.9|9819.9|9814.9|9822.7|9817.7|9817.8|9812.8|85
1760710200000|2025-10-17 14:10:00|9819.6|9814.6|9823.7|9818.7|9824.2|9819.2|9818.4|9813.4|67
1760710500000|2025-10-17 14:15:00|9823.8|9818.8|9821.2|9816.2|9823.8|9818.8|9819.8|9814.8|102
1760710800000|2025-10-17 14:20:00|9820.9|9815.9|9819.7|9814.7|9822.2|9817.2|9818.6|9813.6|72
1760711100000|2025-10-17 14:25:00|9819.8|9814.8|9819.1|9814.1|9820.3|9815.3|9817.2|9812.2|46
1760711400000|2025-10-17 14:30:00|9818.9|9813.9|9820.7|9815.7|9821.3|9816.3|9818|9813|18
1760711700000|2025-10-17 14:35:00|9820.9|9815.9|9817.5|9812.5|9821.4|9816.4|9816.7|9811.7|62
1760712000000|2025-10-17 14:40:00|9817.4|9812.4|9817|9812|9818|9813|9815|9810|29
1760712300000|2025-10-17 14:45:00|9817.3|9812.3|9818.9|9813.9|9820.3|9815.3|9815.7|9810.7|53
1760712600000|2025-10-17 14:50:00|9818.7|9813.7|9818.1|9813.1|9820|9815|9817.5|9812.5|47
1760712900000|2025-10-17 14:55:00|9817.9|9812.9|9818.3|9813.3|9819|9814|9817.3|9812.3|44
1760713200000|2025-10-17 15:00:00|9818.5|9813.5|9820.9|9815.9|9821.8|9816.8|9817.9|9812.9|42
1760713500000|2025-10-17 15:05:00|9821.1|9816.1|9820.1|9815.1|9821.7|9816.7|9819.5|9814.5|49
1760713800000|2025-10-17 15:10:00|9819.9|9814.9|9817.9|9812.9|9820.8|9815.8|9817.7|9812.7|65
1760714100000|2025-10-17 15:15:00|9817.7|9812.7|9817.8|9812.8|9819|9814|9816.6|9811.6|30
1760714400000|2025-10-17 15:20:00|9817.5|9812.5|9818.4|9813.4|9818.8|9813.8|9817.1|9812.1|27
1760714700000|2025-10-17 15:25:00|9818.1|9813.1|9820.2|9815.2|9820.3|9815.3|9817.6|9812.6|19
1760715000000|2025-10-17 15:30:00|9820|9815|9818.3|9813.3|9820.2|9815.2|9817.9|9812.9|20
1760715300000|2025-10-17 15:35:00|9818.1|9813.1|9813.8|9808.8|9818.6|9813.6|9813.7|9808.7|30
1760715600000|2025-10-17 15:40:00|9813.9|9808.9|9814.4|9809.4|9815.3|9810.3|9813|9808|8
1760715900000|2025-10-17 15:45:00|9814.6|9809.6|9812.9|9807.9|9814.6|9809.6|9812.1|9807.1|15
1760716200000|2025-10-17 15:50:00|9812.8|9807.8|9812.8|9807.8|9813.2|9808.2|9811|9806|51
1760716500000|2025-10-17 15:55:00|9813|9808|9811.2|9806.2|9813.5|9808.5|9811.1|9806.1|48
1760716800000|2025-10-17 16:00:00|9811.3|9806.3|9812.7|9807.7|9813.7|9808.7|9811.2|9806.2|24
1760717100000|2025-10-17 16:05:00|9812.4|9807.4|9814.2|9809.2|9814.5|9809.5|9812.4|9807.4|14
1760717400000|2025-10-17 16:10:00|9814|9809|9809.6|9804.6|9814|9809|9809|9804|23
1760717700000|2025-10-17 16:15:00|9809.8|9804.8|9807.7|9802.7|9810.1|9805.1|9807.6|9802.6|68
1760718000000|2025-10-17 16:20:00|9807.8|9802.8|9808.6|9803.6|9808.7|9803.7|9806.9|9801.9|105
1760718300000|2025-10-17 16:25:00|9808.5|9803.5|9807.9|9802.9|9809|9804|9807.5|9802.5|31
1760718600000|2025-10-17 16:30:00|9808.1|9803.1|9806.8|9801.8|9809.2|9804.2|9806.5|9801.5|17
1760718900000|2025-10-17 16:35:00|9806.7|9801.7|9807.9|9802.9|9808.7|9803.7|9806.7|9801.7|15
1760719200000|2025-10-17 16:40:00|9808.1|9803.1|9810.8|9805.8|9811|9806|9807.5|9802.5|25
1760719500000|2025-10-17 16:45:00|9810.6|9805.6|9809.8|9804.8|9810.6|9805.6|9809.3|9804.3|10
1760719800000|2025-10-17 16:50:00|9809.7|9804.7|9808.8|9803.8|9809.8|9804.8|9808.5|9803.5|9
1760720100000|2025-10-17 16:55:00|9808.7|9803.7|9812.7|9807.7|9813.1|9808.1|9808.5|9803.5|26
1760720400000|2025-10-17 17:00:00|9812.8|9807.8|9813.8|9808.8|9814.8|9809.8|9812|9807|153
1760720700000|2025-10-17 17:05:00|9813.7|9808.7|9813.7|9808.7|9814.7|9809.7|9813.4|9808.4|60
1760721000000|2025-10-17 17:10:00|9813.5|9808.5|9812.9|9807.9|9814.2|9809.2|9812.9|9807.9|82
1760721300000|2025-10-17 17:15:00|9812.8|9807.8|9810.4|9805.4|9812.8|9807.8|9810|9805|17
1760721600000|2025-10-17 17:20:00|9810.3|9805.3|9810.3|9805.3|9810.6|9805.6|9809.2|9804.2|16
1760721900000|2025-10-17 17:25:00|9810.5|9805.5|9810.8|9805.8|9811.2|9806.2|9809.9|9804.9|4
1760722200000|2025-10-17 17:30:00|9810.7|9805.7|9810.9|9805.9|9811.7|9806.7|9810.4|9805.4|67
1760722500000|2025-10-17 17:35:00|9810.8|9805.8|9810.3|9805.3|9810.8|9805.8|9809.5|9804.5|22
1760722800000|2025-10-17 17:40:00|9810.1|9805.1|9810|9805|9810.7|9805.7|9809|9804|16
1760723100000|2025-10-17 17:45:00|9810.2|9805.2|9808.9|9803.9|9810.6|9805.6|9808.5|9803.5|69
1760723400000|2025-10-17 17:50:00|9809.1|9804.1|9810.6|9805.6|9810.7|9805.7|9808.7|9803.7|14
1760723700000|2025-10-17 17:55:00|9810.5|9805.5|9814.4|9809.4|9814.8|9809.8|9810.3|9805.3|66
1760724000000|2025-10-17 18:00:00|9814.6|9809.6|9813.1|9808.1|9817.1|9812.1|9813|9808|62
1760724300000|2025-10-17 18:05:00|9813.2|9808.2|9812.2|9807.2|9813.6|9808.6|9812.1|9807.1|23
1760724600000|2025-10-17 18:10:00|9812|9807|9813.4|9808.4|9814.1|9809.1|9811.6|9806.6|9
1760724900000|2025-10-17 18:15:00|9813.6|9808.6|9809.6|9804.6|9814.3|9809.3|9809.6|9804.6|37
1760725200000|2025-10-17 18:20:00|9809.7|9804.7|9808|9803|9810.1|9805.1|9807.3|9802.3|32
1760725500000|2025-10-17 18:25:00|9807.9|9802.9|9808.8|9803.8|9809.2|9804.2|9807.9|9802.9|63
1760725800000|2025-10-17 18:30:00|9809.1|9804.1|9810.4|9805.4|9810.7|9805.7|9809|9804|10
1760726100000|2025-10-17 18:35:00|9810.2|9805.2|9809|9804|9810.4|9805.4|9809|9804|11
1760726400000|2025-10-17 18:40:00|9808.8|9803.8|9810|9805|9810|9805|9808.6|9803.6|11
1760726700000|2025-10-17 18:45:00|9809.9|9804.9|9809.9|9804.9|9810.4|9805.4|9809.1|9804.1|16
1760727000000|2025-10-17 18:50:00|9810|9805|9812.8|9807.8|9812.8|9807.8|9809.7|9804.7|26
1760727300000|2025-10-17 18:55:00|9812.6|9807.6|9811.2|9806.2|9813.3|9808.3|9811.2|9806.2|258
1760727600000|2025-10-17 19:00:00|9811.1|9806.1|9809.9|9804.9|9811.1|9806.1|9809|9804|56
1760727900000|2025-10-17 19:05:00|9809.7|9804.7|9810.5|9805.5|9810.5|9805.5|9809.5|9804.5|3
1760728200000|2025-10-17 19:10:00|9810.3|9805.3|9810.2|9805.2|9810.9|9805.9|9810.1|9805.1|5
1760728500000|2025-10-17 19:15:00|9810.3|9805.3|9810.1|9805.1|9810.6|9805.6|9810.1|9805.1|1
1760728800000|2025-10-17 19:20:00|9810.3|9805.3|9810.5|9805.5|9810.5|9805.5|9809.7|9804.7|3
1760729100000|2025-10-17 19:25:00|9810.9|9805.9|9811.5|9806.5|9811.5|9806.5|9810.9|9805.9|8
1760729400000|2025-10-17 19:30:00|9811.3|9806.3|9811.3|9806.3|9811.9|9806.9|9810.9|9805.9|8
1760729700000|2025-10-17 19:35:00|9811.5|9806.5|9811.7|9806.7|9812.2|9807.2|9811.3|9806.3|11
1760730000000|2025-10-17 19:40:00|9811.5|9806.5|9811.7|9806.7|9811.9|9806.9|9810.8|9805.8|12
1760730300000|2025-10-17 19:45:00|9811.5|9806.5|9811.9|9806.9|9812.8|9807.8|9811.5|9806.5|3
1760730600000|2025-10-17 19:50:00|9811.7|9806.7|9811|9806|9812|9807|9810.8|9805.8|53
1760730900000|2025-10-17 19:55:00|9810.8|9805.8|9809.2|9804.2|9811.2|9806.2|9809.1|9804.1|165
1760731200000|2025-10-17 20:00:00|9809.1|9804.1|9810.6|9805.6|9810.6|9805.6|9809.1|9804.1|28
1760731500000|2025-10-17 20:05:00|9810.5|9805.5|9810.3|9805.3|9810.7|9805.7|9809.9|9804.9|3
1760731800000|2025-10-17 20:10:00|9810.1|9805.1|9812.2|9807.2|9815.9|9810.9|9810.1|9805.1|44
1760732100000|2025-10-17 20:15:00|9812.4|9807.4|9813.1|9808.1|9813.4|9808.4|9812.2|9807.2|14
1760732400000|2025-10-17 20:20:00|9812.9|9807.9|9814.7|9809.7|9815|9810|9812.9|9807.9|15
1760732700000|2025-10-17 20:25:00|9814.5|9809.5|9815|9810|9815.3|9810.3|9813.8|9808.8|12
1760733000000|2025-10-17 20:30:00|9815.1|9810.1|9816.1|9811.1|9816.1|9811.1|9815.1|9810.1|0
1760733300000|2025-10-17 20:35:00|9816.3|9811.3|9818.6|9813.6|9818.9|9813.9|9815|9810|16
1760733600000|2025-10-17 20:40:00|9818.7|9813.7|9817.5|9812.5|9820.7|9815.7|9816|9811|28
1760733900000|2025-10-17 20:45:00|9817.6|9812.6|9819.2|9814.2|9819.2|9814.2|9817.4|9812.4|21
1760734200000|2025-10-17 20:50:00|9819|9814|9821|9816|9822.8|9817.8|9818.8|9813.8|54
1760734500000|2025-10-17 20:55:00|9820.8|9815.8|9821.9|9816.9|9822.9|9817.9|9820.6|9815.6|22
1760911200000|2025-10-19 22:00:00|9818.7|9813.7|9822|9817|9822.1|9817.1|9818.7|9813.7|118
1760911500000|2025-10-19 22:05:00|9821.8|9816.8|9821.6|9816.6|9822.4|9817.4|9820.8|9815.8|6
1760911800000|2025-10-19 22:10:00|9821.9|9816.9|9822.2|9817.2|9822.6|9817.6|9821.6|9816.6|17
1760912100000|2025-10-19 22:15:00|9822.4|9817.4|9822.6|9817.6|9823.1|9818.1|9822|9817|0
1760912400000|2025-10-19 22:20:00|9822.5|9817.5|9822.7|9817.7|9822.8|9817.8|9821.6|9816.6|3
1760912700000|2025-10-19 22:25:00|9822.8|9817.8|9823|9818|9824.3|9819.3|9822.7|9817.7|13
1760913000000|2025-10-19 22:30:00|9822.9|9817.9|9822.3|9817.3|9823.6|9818.6|9822.1|9817.1|2
1760913300000|2025-10-19 22:35:00|9822.4|9817.4|9820.1|9815.1|9822.4|9817.4|9820.1|9815.1|20
1760913600000|2025-10-19 22:40:00|9819.9|9814.9|9819.8|9814.8|9820.1|9815.1|9819.4|9814.4|2
1760913900000|2025-10-19 22:45:00|9820|9815|9819.6|9814.6|9820.6|9815.6|9819.6|9814.6|7
1760914200000|2025-10-19 22:50:00|9819.8|9814.8|9820.1|9815.1|9820.7|9815.7|9819.8|9814.8|8
1760914500000|2025-10-19 22:55:00|9820|9815|9820.4|9815.4|9821.3|9816.3|9820|9815|4
1760914800000|2025-10-19 23:00:00|9820.5|9815.5|9821.8|9816.8|9821.8|9816.8|9820.5|9815.5|6
1760915100000|2025-10-19 23:05:00|9821.6|9816.6|9821.6|9816.6|9821.9|9816.9|9821|9816|2
1760915400000|2025-10-19 23:10:00|9821.8|9816.8|9821.9|9816.9|9821.9|9816.9|9821.2|9816.2|1
1760915700000|2025-10-19 23:15:00|9821.8|9816.8|9822.1|9817.1|9822.4|9817.4|9821.6|9816.6|2
1760916000000|2025-10-19 23:20:00|9822.3|9817.3|9819.3|9814.3|9822.3|9817.3|9819.3|9814.3|3
1760916300000|2025-10-19 23:25:00|9819.5|9814.5|9819.2|9814.2|9819.6|9814.6|9819.2|9814.2|2
1760916600000|2025-10-19 23:30:00|9819.4|9814.4|9819.8|9814.8|9819.8|9814.8|9819.4|9814.4|0
1760916900000|2025-10-19 23:35:00|9819.9|9814.9|9819.1|9814.1|9819.9|9814.9|9819|9814|0
1760917200000|2025-10-19 23:40:00|9819.3|9814.3|9818.5|9813.5|9819.4|9814.4|9818.3|9813.3|1
1760917500000|2025-10-19 23:45:00|9818.6|9813.6|9819.5|9814.5|9819.8|9814.8|9818.5|9813.5|5
1760917800000|2025-10-19 23:50:00|9819.4|9814.4|9820.4|9815.4|9820.4|9815.4|9818.9|9813.9|1
1760918100000|2025-10-19 23:55:00|9820.6|9815.6|9821.5|9816.5|9822|9817|9820.4|9815.4|4
1760918400000|2025-10-20 00:00:00|9821.4|9816.4|9820.8|9815.8|9821.4|9816.4|9819|9814|21
1760918700000|2025-10-20 00:05:00|9821|9816|9818.2|9813.2|9821.6|9816.6|9818.1|9813.1|23
1760919000000|2025-10-20 00:10:00|9818.1|9813.1|9820.4|9815.4|9820.4|9815.4|9818.1|9813.1|18
1760919300000|2025-10-20 00:15:00|9820.3|9815.3|9820.4|9815.4|9821.6|9816.6|9819.8|9814.8|9
1760919600000|2025-10-20 00:20:00|9820.6|9815.6|9817.7|9812.7|9820.6|9815.6|9817.6|9812.6|5
1760919900000|2025-10-20 00:25:00|9817.9|9812.9|9819.3|9814.3|9819.3|9814.3|9817.6|9812.6|1
1760920200000|2025-10-20 00:30:00|9819.5|9814.5|9819.5|9814.5|9820.6|9815.6|9818.9|9813.9|3
1760920500000|2025-10-20 00:35:00|9819.3|9814.3|9817.6|9812.6|9819.5|9814.5|9816.6|9811.6|11
1760920800000|2025-10-20 00:40:00|9817.4|9812.4|9817.7|9812.7|9818.3|9813.3|9817.4|9812.4|3
1760921100000|2025-10-20 00:45:00|9817.9|9812.9|9816.1|9811.1|9818|9813|9816|9811|5
1760921400000|2025-10-20 00:50:00|9816.3|9811.3|9816.9|9811.9|9818.1|9813.1|9815.8|9810.8|1
1760921700000|2025-10-20 00:55:00|9817.1|9812.1|9815.6|9810.6|9818.9|9813.9|9815.6|9810.6|29
1760922000000|2025-10-20 01:00:00|9815.5|9810.5|9816.4|9811.4|9816.7|9811.7|9814.6|9809.6|13
1760922300000|2025-10-20 01:05:00|9816.3|9811.3|9816.2|9811.2|9817.2|9812.2|9815.7|9810.7|10
1760922600000|2025-10-20 01:10:00|9816|9811|9816.5|9811.5|9817.1|9812.1|9815.9|9810.9|5
1760922900000|2025-10-20 01:15:00|9816.4|9811.4|9816.7|9811.7|9816.8|9811.8|9816.2|9811.2|12
1760923200000|2025-10-20 01:20:00|9816.8|9811.8|9818.6|9813.6|9820|9815|9816.8|9811.8|16
1760923500000|2025-10-20 01:25:00|9818.5|9813.5|9820.2|9815.2|9820.2|9815.2|9818.5|9813.5|3
1760923800000|2025-10-20 01:30:00|9819.9|9814.9|9820.4|9815.4|9820.9|9815.9|9819.9|9814.9|8
1760924100000|2025-10-20 01:35:00|9820.2|9815.2|9822.7|9817.7|9822.8|9817.8|9820.2|9815.2|23
1760924400000|2025-10-20 01:40:00|9823|9818|9821.2|9816.2|9823|9818|9821|9816|6
1760924700000|2025-10-20 01:45:00|9821|9816|9818.5|9813.5|9821.4|9816.4|9818.3|9813.3|10
1760925000000|2025-10-20 01:50:00|9818.3|9813.3|9817.2|9812.2|9818.3|9813.3|9816.9|9811.9|7
1760925300000|2025-10-20 01:55:00|9817.4|9812.4|9819.7|9814.7|9819.8|9814.8|9817.2|9812.2|11
1760925600000|2025-10-20 02:00:00|9819.6|9814.6|9816.9|9811.9|9819.6|9814.6|9816.9|9811.9|13
1760925900000|2025-10-20 02:05:00|9817.1|9812.1|9816.1|9811.1|9817.1|9812.1|9815.4|9810.4|9
1760926200000|2025-10-20 02:10:00|9816|9811|9813.5|9808.5|9816.1|9811.1|9813.5|9808.5|13
1760926500000|2025-10-20 02:15:00|9813.7|9808.7|9813.5|9808.5|9813.8|9808.8|9813.5|9808.5|6
1760926800000|2025-10-20 02:20:00|9813.7|9808.7|9812.1|9807.1|9814|9809|9811.9|9806.9|7
1760927100000|2025-10-20 02:25:00|9812.2|9807.2|9812.2|9807.2|9812.7|9807.7|9811.9|9806.9|0
1760927400000|2025-10-20 02:30:00|9812.4|9807.4|9811.7|9806.7|9812.5|9807.5|9811.5|9806.5|14
1760927700000|2025-10-20 02:35:00|9811.5|9806.5|9812.4|9807.4|9812.4|9807.4|9811.5|9806.5|1
1760928000000|2025-10-20 02:40:00|9812.3|9807.3|9813.3|9808.3|9813.4|9808.4|9812.3|9807.3|1
1760928300000|2025-10-20 02:45:00|9813.4|9808.4|9814.7|9809.7|9815|9810|9813.3|9808.3|0
1760928600000|2025-10-20 02:50:00|9814.9|9809.9|9814.8|9809.8|9814.9|9809.9|9814|9809|1
1760928900000|2025-10-20 02:55:00|9814.9|9809.9|9815.3|9810.3|9815.9|9810.9|9814.6|9809.6|1
1760929200000|2025-10-20 03:00:00|9815.5|9810.5|9815.6|9810.6|9815.8|9810.8|9815.2|9810.2|1
1760929500000|2025-10-20 03:05:00|9815.5|9810.5|9814.7|9809.7|9815.5|9810.5|9814.6|9809.6|26
1760929800000|2025-10-20 03:10:00|9814.4|9809.4|9814.6|9809.6|9814.6|9809.6|9814|9809|2
1760930100000|2025-10-20 03:15:00|9814.5|9809.5|9813.2|9808.2|9814.5|9809.5|9813|9808|2
1760930400000|2025-10-20 03:20:00|9813|9808|9813.5|9808.5|9813.6|9808.6|9813|9808|1
1760930700000|2025-10-20 03:25:00|9813.6|9808.6|9813.8|9808.8|9813.9|9808.9|9813.3|9808.3|0
1760931000000|2025-10-20 03:30:00|9813.9|9808.9|9813.8|9808.8|9814.4|9809.4|9813.7|9808.7|1
1760931300000|2025-10-20 03:35:00|9813.7|9808.7|9813.8|9808.8|9814|9809|9813.5|9808.5|4
1760931600000|2025-10-20 03:40:00|9814|9809|9814.1|9809.1|9814.1|9809.1|9813.7|9808.7|1
1760931900000|2025-10-20 03:45:00|9814.3|9809.3|9814.4|9809.4|9814.4|9809.4|9814.1|9809.1|3
1760932200000|2025-10-20 03:50:00|9814.6|9809.6|9813.2|9808.2|9814.8|9809.8|9812.3|9807.3|28
1760932500000|2025-10-20 03:55:00|9813.1|9808.1|9812.5|9807.5|9813.5|9808.5|9811.9|9806.9|9
1760932800000|2025-10-20 04:00:00|9812.4|9807.4|9813.1|9808.1|9813.6|9808.6|9811.9|9806.9|9
1760933100000|2025-10-20 04:05:00|9813.3|9808.3|9813.4|9808.4|9813.4|9808.4|9812.8|9807.8|0
1760933400000|2025-10-20 04:10:00|9813.3|9808.3|9813.8|9808.8|9813.8|9808.8|9813.1|9808.1|6
1760933700000|2025-10-20 04:15:00|9813.7|9808.7|9813.2|9808.2|9813.7|9808.7|9812.7|9807.7|3
1760934000000|2025-10-20 04:20:00|9813|9808|9812.7|9807.7|9813.2|9808.2|9812.7|9807.7|10
1760934300000|2025-10-20 04:25:00|9812.4|9807.4|9811.9|9806.9|9812.6|9807.6|9811.7|9806.7|11
1760934600000|2025-10-20 04:30:00|9811.7|9806.7|9810.9|9805.9|9811.9|9806.9|9810.3|9805.3|14
1760934900000|2025-10-20 04:35:00|9810.8|9805.8|9810.1|9805.1|9810.8|9805.8|9809.3|9804.3|13
1760935200000|2025-10-20 04:40:00|9809.9|9804.9|9810|9805|9811.5|9806.5|9809.7|9804.7|7
1760935500000|2025-10-20 04:45:00|9809.8|9804.8|9808.1|9803.1|9809.8|9804.8|9808.1|9803.1|17
1760935800000|2025-10-20 04:50:00|9808.3|9803.3|9808.7|9803.7|9808.7|9803.7|9808.1|9803.1|11
1760936100000|2025-10-20 04:55:00|9808.8|9803.8|9810|9805|9810.2|9805.2|9808.7|9803.7|11
1760936400000|2025-10-20 05:00:00|9810.2|9805.2|9810.6|9805.6|9811.2|9806.2|9810|9805|1
1760936700000|2025-10-20 05:05:00|9810.8|9805.8|9809.5|9804.5|9810.8|9805.8|9809.2|9804.2|11
1760937000000|2025-10-20 05:10:00|9809.3|9804.3|9809.3|9804.3|9809.9|9804.9|9809|9804|3
1760937300000|2025-10-20 05:15:00|9809.5|9804.5|9809.6|9804.6|9809.6|9804.6|9809.3|9804.3|11
1760937600000|2025-10-20 05:20:00|9809.5|9804.5|9809.6|9804.6|9809.9|9804.9|9809.3|9804.3|7
1760937900000|2025-10-20 05:25:00|9809.8|9804.8|9808.5|9803.5|9809.9|9804.9|9808.3|9803.3|16
1760938200000|2025-10-20 05:30:00|9808.3|9803.3|9807.8|9802.8|9808.7|9803.7|9807.7|9802.7|12
1760938500000|2025-10-20 05:35:00|9807.4|9802.4|9808.5|9803.5|9808.8|9803.8|9807.2|9802.2|5
1760938800000|2025-10-20 05:40:00|9808.7|9803.7|9808.6|9803.6|9809.2|9804.2|9807.9|9802.9|7
1760939100000|2025-10-20 05:45:00|9808.7|9803.7|9808.9|9803.9|9809|9804|9808.6|9803.6|10
1760939400000|2025-10-20 05:50:00|9809|9804|9810|9805|9810.2|9805.2|9808.6|9803.6|17
1760939700000|2025-10-20 05:55:00|9810.2|9805.2|9809.3|9804.3|9810.8|9805.8|9809.3|9804.3|88
1760940000000|2025-10-20 06:00:00|9809.5|9804.5|9811.7|9806.7|9813|9808|9809.5|9804.5|58
1760940300000|2025-10-20 06:05:00|9811.5|9806.5|9814.4|9809.4|9814.4|9809.4|9811.4|9806.4|10
1760940600000|2025-10-20 06:10:00|9814.2|9809.2|9815.9|9810.9|9816|9811|9814.2|9809.2|19
1760940900000|2025-10-20 06:15:00|9815.7|9810.7|9818.4|9813.4|9818.4|9813.4|9814.4|9809.4|42
1760941200000|2025-10-20 06:20:00|9818.5|9813.5|9818.9|9813.9|9819.5|9814.5|9818|9813|39
1760941500000|2025-10-20 06:25:00|9818.7|9813.7|9818.3|9813.3|9819.3|9814.3|9818|9813|27
1760941800000|2025-10-20 06:30:00|9818.4|9813.4|9815.3|9810.3|9818.6|9813.6|9815.1|9810.1|25
1760942100000|2025-10-20 06:35:00|9815.4|9810.4|9816.6|9811.6|9816.8|9811.8|9814.9|9809.9|12
1760942400000|2025-10-20 06:40:00|9816.8|9811.8|9814.1|9809.1|9817.2|9812.2|9813.5|9808.5|22
1760942700000|2025-10-20 06:45:00|9814.3|9809.3|9817.1|9812.1|9817.4|9812.4|9813.8|9808.8|16
1760943000000|2025-10-20 06:50:00|9817.2|9812.2|9819.1|9814.1|9819.2|9814.2|9817.1|9812.1|37
1760943300000|2025-10-20 06:55:00|9818.9|9813.9|9820.7|9815.7|9821.4|9816.4|9818.8|9813.8|45
1760943600000|2025-10-20 07:00:00|9820.5|9815.5|9822.3|9817.3|9823.1|9818.1|9819.9|9814.9|76
1760943900000|2025-10-20 07:05:00|9822.1|9817.1|9821.1|9816.1|9824.9|9819.9|9821.1|9816.1|37
1760944200000|2025-10-20 07:10:00|9821.3|9816.3|9820|9815|9821.9|9816.9|9819.9|9814.9|27
1760944500000|2025-10-20 07:15:00|9820.2|9815.2|9819.9|9814.9|9820.7|9815.7|9819.8|9814.8|14
1760944800000|2025-10-20 07:20:00|9820|9815|9819.8|9814.8|9820.5|9815.5|9818.9|9813.9|25
1760945100000|2025-10-20 07:25:00|9819.9|9814.9|9817.3|9812.3|9820.1|9815.1|9817.2|9812.2|43
1760945400000|2025-10-20 07:30:00|9817.2|9812.2|9815.8|9810.8|9818.8|9813.8|9814.3|9809.3|52
1760945700000|2025-10-20 07:35:00|9815.5|9810.5|9817.8|9812.8|9818.3|9813.3|9815.3|9810.3|57
1760946000000|2025-10-20 07:40:00|9817.7|9812.7|9816.6|9811.6|9817.8|9812.8|9815.2|9810.2|25
1760946300000|2025-10-20 07:45:00|9816.3|9811.3|9818.9|9813.9|9819|9814|9816.3|9811.3|54
1760946600000|2025-10-20 07:50:00|9819|9814|9818.9|9813.9|9819.8|9814.8|9818.3|9813.3|46
1760946900000|2025-10-20 07:55:00|9818.7|9813.7|9819.5|9814.5|9821.3|9816.3|9818.6|9813.6|40
1760947200000|2025-10-20 08:00:00|9819.6|9814.6|9819.2|9814.2|9822.3|9817.3|9819|9814|27
1760947500000|2025-10-20 08:05:00|9819.3|9814.3|9818.7|9813.7|9819.5|9814.5|9818|9813|14
1760947800000|2025-10-20 08:10:00|9818.6|9813.6|9817.3|9812.3|9818.9|9813.9|9816.8|9811.8|8
1760948100000|2025-10-20 08:15:00|9817.5|9812.5|9819.1|9814.1|9819.7|9814.7|9817.2|9812.2|7
1760948400000|2025-10-20 08:20:00|9819.2|9814.2|9819.3|9814.3|9819.8|9814.8|9819|9814|9
1760948700000|2025-10-20 08:25:00|9819.5|9814.5|9817.8|9812.8|9819.5|9814.5|9817.5|9812.5|2
1760949000000|2025-10-20 08:30:00|9817.9|9812.9|9816.9|9811.9|9817.9|9812.9|9816.4|9811.4|10
1760949300000|2025-10-20 08:35:00|9817.1|9812.1|9818|9813|9819|9814|9816.9|9811.9|46
1760949600000|2025-10-20 08:40:00|9818.1|9813.1|9818.2|9813.2|9818.6|9813.6|9816.1|9811.1|29
1760949900000|2025-10-20 08:45:00|9818|9813|9816.5|9811.5|9818.2|9813.2|9816.4|9811.4|5
1760950200000|2025-10-20 08:50:00|9816.4|9811.4|9818.1|9813.1|9818.9|9813.9|9815.9|9810.9|14
1760950500000|2025-10-20 08:55:00|9818|9813|9815.9|9810.9|9818.3|9813.3|9815.6|9810.6|13
1760950800000|2025-10-20 09:00:00|9815.8|9810.8|9814.1|9809.1|9816.2|9811.2|9812.7|9807.7|35
1760951100000|2025-10-20 09:05:00|9814.4|9809.4|9814.1|9809.1|9815.5|9810.5|9813.6|9808.6|41
1760951400000|2025-10-20 09:10:00|9813.9|9808.9|9816.5|9811.5|9816.5|9811.5|9812.9|9807.9|25
1760951700000|2025-10-20 09:15:00|9816.3|9811.3|9815|9810|9816.9|9811.9|9814.9|9809.9|16
1760952000000|2025-10-20 09:20:00|9814.9|9809.9|9815|9810|9815.9|9810.9|9814.4|9809.4|7
1760952300000|2025-10-20 09:25:00|9815.1|9810.1|9814.9|9809.9|9815.5|9810.5|9814.3|9809.3|0
1760952600000|2025-10-20 09:30:00|9815.2|9810.2|9813.8|9808.8|9816.8|9811.8|9813.8|9808.8|67
1760952900000|2025-10-20 09:35:00|9814|9809|9813.2|9808.2|9814.1|9809.1|9812.8|9807.8|20
1760953200000|2025-10-20 09:40:00|9813.1|9808.1|9813.7|9808.7|9814.3|9809.3|9812.8|9807.8|21
1760953500000|2025-10-20 09:45:00|9813.8|9808.8|9814.1|9809.1|9814.6|9809.6|9813.4|9808.4|3
1760953800000|2025-10-20 09:50:00|9814.3|9809.3|9816.3|9811.3|9816.3|9811.3|9814.1|9809.1|31
1760954100000|2025-10-20 09:55:00|9816.9|9811.9|9818.3|9813.3|9819.3|9814.3|9816.9|9811.9|55
1760954400000|2025-10-20 10:00:00|9818.2|9813.2|9820.2|9815.2|9820.3|9815.3|9817.4|9812.4|17
1760954700000|2025-10-20 10:05:00|9820|9815|9821|9816|9821.3|9816.3|9819.3|9814.3|21
1760955000000|2025-10-20 10:10:00|9821.3|9816.3|9822.1|9817.1|9824.3|9819.3|9821.2|9816.2|23
1760955300000|2025-10-20 10:15:00|9822.2|9817.2|9824.7|9819.7|9824.7|9819.7|9821.8|9816.8|39
1760955600000|2025-10-20 10:20:00|9824.8|9819.8|9824.3|9819.3|9825.4|9820.4|9824.3|9819.3|55
1760955900000|2025-10-20 10:25:00|9824.6|9819.6|9824|9819|9825.3|9820.3|9824|9819|14
1760956200000|2025-10-20 10:30:00|9823.8|9818.8|9823.8|9818.8|9824|9819|9823|9818|18
1760956500000|2025-10-20 10:35:00|9824|9819|9823.1|9818.1|9824.1|9819.1|9822.8|9817.8|35
1760956800000|2025-10-20 10:40:00|9823|9818|9823.5|9818.5|9824.2|9819.2|9822.5|9817.5|24
1760957100000|2025-10-20 10:45:00|9823.2|9818.2|9822.5|9817.5|9823.4|9818.4|9822.2|9817.2|32
1760957400000|2025-10-20 10:50:00|9822.7|9817.7|9823.4|9818.4|9823.7|9818.7|9822.5|9817.5|50
1760957700000|2025-10-20 10:55:00|9823.3|9818.3|9823.8|9818.8|9824|9819|9822.8|9817.8|47
1760958000000|2025-10-20 11:00:00|9824|9819|9824.6|9819.6|9825.4|9820.4|9823.5|9818.5|22
1760958300000|2025-10-20 11:05:00|9824.7|9819.7|9824|9819|9824.9|9819.9|9823.3|9818.3|9
1760958600000|2025-10-20 11:10:00|9824.2|9819.2|9824.6|9819.6|9825.6|9820.6|9824.2|9819.2|11
1760958900000|2025-10-20 11:15:00|9824.7|9819.7|9824.2|9819.2|9825|9820|9823.9|9818.9|3
1760959200000|2025-10-20 11:20:00|9824.1|9819.1|9825.4|9820.4|9825.5|9820.5|9824.1|9819.1|7
1760959500000|2025-10-20 11:25:00|9825.5|9820.5|9824.7|9819.7|9825.5|9820.5|9824.1|9819.1|13
1760959800000|2025-10-20 11:30:00|9824.8|9819.8|9828.3|9823.3|9829.4|9824.4|9824.8|9819.8|28
1760960100000|2025-10-20 11:35:00|9828.2|9823.2|9826.2|9821.2|9828.5|9823.5|9825.2|9820.2|9
1760960400000|2025-10-20 11:40:00|9826|9821|9830.1|9825.1|9830.9|9825.9|9826|9821|37
1760960700000|2025-10-20 11:45:00|9830.2|9825.2|9828.2|9823.2|9830.4|9825.4|9827.8|9822.8|16
1760961000000|2025-10-20 11:50:00|9828.1|9823.1|9825.7|9820.7|9828.2|9823.2|9825.3|9820.3|97
1760961300000|2025-10-20 11:55:00|9825.6|9820.6|9822.3|9817.3|9826.1|9821.1|9822.3|9817.3|71
1760961600000|2025-10-20 12:00:00|9822.2|9817.2|9822.2|9817.2|9822.7|9817.7|9820.5|9815.5|34
1760961900000|2025-10-20 12:05:00|9822.3|9817.3|9823.4|9818.4|9823.5|9818.5|9821.8|9816.8|35
1760962200000|2025-10-20 12:10:00|9823.5|9818.5|9821.8|9816.8|9824.1|9819.1|9821.7|9816.7|7
1760962500000|2025-10-20 12:15:00|9821.7|9816.7|9821.3|9816.3|9821.8|9816.8|9819.8|9814.8|12
1760962800000|2025-10-20 12:20:00|9821.4|9816.4|9821.6|9816.6|9821.9|9816.9|9819.9|9814.9|67
1760963100000|2025-10-20 12:25:00|9821.4|9816.4|9822.8|9817.8|9822.9|9817.9|9821.2|9816.2|146
1760963400000|2025-10-20 12:30:00|9822.9|9817.9|9822.3|9817.3|9823.6|9818.6|9821.9|9816.9|76
1760963700000|2025-10-20 12:35:00|9822.2|9817.2|9822.6|9817.6|9823.5|9818.5|9820.3|9815.3|40
1760964000000|2025-10-20 12:40:00|9822.7|9817.7|9821.4|9816.4|9823.3|9818.3|9820.4|9815.4|49
1760964300000|2025-10-20 12:45:00|9821.5|9816.5|9821|9816|9823|9818|9819.4|9814.4|50
1760964600000|2025-10-20 12:50:00|9821.1|9816.1|9821.4|9816.4|9822.3|9817.3|9821|9816|73
1760964900000|2025-10-20 12:55:00|9821.3|9816.3|9822|9817|9823.3|9818.3|9821.3|9816.3|51
1760965200000|2025-10-20 13:00:00|9821.7|9816.7|9822.2|9817.2|9823.2|9818.2|9821.6|9816.6|38
1760965500000|2025-10-20 13:05:00|9822.3|9817.3|9822.9|9817.9|9823.7|9818.7|9821.9|9816.9|92
1760965800000|2025-10-20 13:10:00|9823.1|9818.1|9823.3|9818.3|9825.1|9820.1|9822.7|9817.7|30
1760966100000|2025-10-20 13:15:00|9823.4|9818.4|9824.9|9819.9|9826|9821|9823.4|9818.4|27
1760966400000|2025-10-20 13:20:00|9825.1|9820.1|9824.8|9819.8|9825.5|9820.5|9824.2|9819.2|14
1760966700000|2025-10-20 13:25:00|9824.6|9819.6|9822.5|9817.5|9825.3|9820.3|9822.3|9817.3|58
1760967000000|2025-10-20 13:30:00|9822.7|9817.7|9825.9|9820.9|9825.9|9820.9|9822.1|9817.1|28
1760967300000|2025-10-20 13:35:00|9826.1|9821.1|9824.3|9819.3|9828.2|9823.2|9824.1|9819.1|16
1760967600000|2025-10-20 13:40:00|9824.4|9819.4|9825.9|9820.9|9826.6|9821.6|9823.6|9818.6|17
1760967900000|2025-10-20 13:45:00|9826.1|9821.1|9827|9822|9827.1|9822.1|9824.9|9819.9|52
1760968200000|2025-10-20 13:50:00|9826.8|9821.8|9827.7|9822.7|9827.8|9822.8|9826.1|9821.1|58
1760968500000|2025-10-20 13:55:00|9827.5|9822.5|9826.2|9821.2|9828.6|9823.6|9826|9821|42
1760968800000|2025-10-20 14:00:00|9826.1|9821.1|9824.6|9819.6|9827.6|9822.6|9824.3|9819.3|34
1760969100000|2025-10-20 14:05:00|9824.7|9819.7|9824.3|9819.3|9825.4|9820.4|9823|9818|29
1760969400000|2025-10-20 14:10:00|9824.5|9819.5|9820.9|9815.9|9825|9820|9820.4|9815.4|69
1760969700000|2025-10-20 14:15:00|9820.8|9815.8|9818.9|9813.9|9821|9816|9818.7|9813.7|30
1760970000000|2025-10-20 14:20:00|9818.7|9813.7|9817.5|9812.5|9819.3|9814.3|9817.4|9812.4|45
1760970300000|2025-10-20 14:25:00|9817.4|9812.4|9816.7|9811.7|9817.6|9812.6|9816.5|9811.5|33
1760970600000|2025-10-20 14:30:00|9816.6|9811.6|9817.2|9812.2|9817.5|9812.5|9816.4|9811.4|49
1760970900000|2025-10-20 14:35:00|9817.3|9812.3|9814.2|9809.2|9817.5|9812.5|9812.9|9807.9|89
1760971200000|2025-10-20 14:40:00|9814|9809|9816|9811|9816.6|9811.6|9813.4|9808.4|17
1760971500000|2025-10-20 14:45:00|9816.2|9811.2|9817|9812|9817.2|9812.2|9814.9|9809.9|17
1760971800000|2025-10-20 14:50:00|9816.9|9811.9|9818.8|9813.8|9818.9|9813.9|9816.2|9811.2|26
1760972100000|2025-10-20 14:55:00|9818.6|9813.6|9819.5|9814.5|9820.1|9815.1|9818.6|9813.6|25
1760972400000|2025-10-20 15:00:00|9819.7|9814.7|9820.8|9815.8|9821.1|9816.1|9819.4|9814.4|25
1760972700000|2025-10-20 15:05:00|9820.9|9815.9|9820.4|9815.4|9821.1|9816.1|9818|9813|13
1760973000000|2025-10-20 15:10:00|9820.3|9815.3|9818.1|9813.1|9821|9816|9817.9|9812.9|9
1760973300000|2025-10-20 15:15:00|9818|9813|9814.8|9809.8|9818.3|9813.3|9814.5|9809.5|56
1760973600000|2025-10-20 15:20:00|9814.4|9809.4|9813|9808|9814.9|9809.9|9812.7|9807.7|26
1760973900000|2025-10-20 15:25:00|9813.1|9808.1|9813.6|9808.6|9814.1|9809.1|9812.9|9807.9|48
1760974200000|2025-10-20 15:30:00|9813.4|9808.4|9814.7|9809.7|9815|9810|9813.4|9808.4|7
1760974500000|2025-10-20 15:35:00|9814.8|9809.8|9816.1|9811.1|9816.3|9811.3|9814.3|9809.3|8
1760974800000|2025-10-20 15:40:00|9815.9|9810.9|9816.8|9811.8|9817|9812|9814.9|9809.9|11
1760975100000|2025-10-20 15:45:00|9817|9812|9817.5|9812.5|9818.7|9813.7|9816.7|9811.7|26
1760975400000|2025-10-20 15:50:00|9817.6|9812.6|9816.4|9811.4|9818.2|9813.2|9814.7|9809.7|57
1760975700000|2025-10-20 15:55:00|9816.6|9811.6|9818.9|9813.9|9819.2|9814.2|9816.4|9811.4|11
1760976000000|2025-10-20 16:00:00|9819|9814|9818.4|9813.4|9819.6|9814.6|9818.4|9813.4|6
1760976300000|2025-10-20 16:05:00|9818.2|9813.2|9817.8|9812.8|9818.4|9813.4|9816.4|9811.4|25
1760976600000|2025-10-20 16:10:00|9817.9|9812.9|9819|9814|9819.2|9814.2|9817.9|9812.9|73
1760976900000|2025-10-20 16:15:00|9818.9|9813.9|9818|9813|9820.8|9815.8|9817.4|9812.4|42
1760977200000|2025-10-20 16:20:00|9818.2|9813.2|9821.4|9816.4|9821.5|9816.5|9817.4|9812.4|147
1760977500000|2025-10-20 16:25:00|9821.6|9816.6|9821.5|9816.5|9821.7|9816.7|9820.2|9815.2|41
1760977800000|2025-10-20 16:30:00|9821.6|9816.6|9820.5|9815.5|9822.5|9817.5|9820.2|9815.2|20
1760978100000|2025-10-20 16:35:00|9820.4|9815.4|9820.9|9815.9|9821.1|9816.1|9819.7|9814.7|9
1760978400000|2025-10-20 16:40:00|9821.1|9816.1|9821.9|9816.9|9822.1|9817.1|9820.8|9815.8|6
1760978700000|2025-10-20 16:45:00|9822.1|9817.1|9821.1|9816.1|9822.5|9817.5|9820.9|9815.9|10
1760979000000|2025-10-20 16:50:00|9821.3|9816.3|9823.3|9818.3|9823.6|9818.6|9821.1|9816.1|36
1760979300000|2025-10-20 16:55:00|9823.1|9818.1|9822.9|9817.9|9823.3|9818.3|9822.2|9817.2|8
1760979600000|2025-10-20 17:00:00|9823|9818|9822.5|9817.5|9823.4|9818.4|9822.4|9817.4|11
1760979900000|2025-10-20 17:05:00|9822.4|9817.4|9821.7|9816.7|9822.7|9817.7|9821.2|9816.2|46
1760980200000|2025-10-20 17:10:00|9821.6|9816.6|9823|9818|9823.1|9818.1|9821.6|9816.6|16
1760980500000|2025-10-20 17:15:00|9823.1|9818.1|9824.7|9819.7|9825.1|9820.1|9823|9818|53
1760980800000|2025-10-20 17:20:00|9825|9820|9825.1|9820.1|9825.1|9820.1|9824.3|9819.3|26
1760981100000|2025-10-20 17:25:00|9825|9820|9824.7|9819.7|9825.1|9820.1|9824.3|9819.3|42
1760981400000|2025-10-20 17:30:00|9824.6|9819.6|9825.5|9820.5|9825.5|9820.5|9824.6|9819.6|13
1760981700000|2025-10-20 17:35:00|9825.4|9820.4|9827.4|9822.4|9828|9823|9825.4|9820.4|31
1760982000000|2025-10-20 17:40:00|9827.3|9822.3|9828.2|9823.2|9829.5|9824.5|9827.3|9822.3|30
1760982300000|2025-10-20 17:45:00|9828.4|9823.4|9827.6|9822.6|9828.5|9823.5|9827.3|9822.3|17
1760982600000|2025-10-20 17:50:00|9827.5|9822.5|9828.6|9823.6|9828.8|9823.8|9827.5|9822.5|16
1760982900000|2025-10-20 17:55:00|9828.8|9823.8|9828.8|9823.8|9829.2|9824.2|9828.7|9823.7|22
1760983200000|2025-10-20 18:00:00|9829|9824|9828.6|9823.6|9829.5|9824.5|9828.3|9823.3|18
1760983500000|2025-10-20 18:05:00|9828.7|9823.7|9829.9|9824.9|9830.1|9825.1|9828.6|9823.6|34
1760983800000|2025-10-20 18:10:00|9830|9825|9829.8|9824.8|9830.9|9825.9|9829.7|9824.7|19
1760984100000|2025-10-20 18:15:00|9829.9|9824.9|9830.4|9825.4|9831.9|9826.9|9829.8|9824.8|66
1760984400000|2025-10-20 18:20:00|9830.3|9825.3|9830.2|9825.2|9830.7|9825.7|9829.9|9824.9|55
1760984700000|2025-10-20 18:25:00|9830.3|9825.3|9829.4|9824.4|9830.6|9825.6|9829.3|9824.3|22
1760985000000|2025-10-20 18:30:00|9829.3|9824.3|9827.8|9822.8|9829.9|9824.9|9827.8|9822.8|17
1760985300000|2025-10-20 18:35:00|9828.1|9823.1|9826.7|9821.7|9828.2|9823.2|9826.7|9821.7|18
1760985600000|2025-10-20 18:40:00|9827|9822|9828.4|9823.4|9828.4|9823.4|9826.6|9821.6|26
1760985900000|2025-10-20 18:45:00|9828.3|9823.3|9827.2|9822.2|9828.4|9823.4|9827.2|9822.2|8
1760986200000|2025-10-20 18:50:00|9827.4|9822.4|9827.7|9822.7|9828.2|9823.2|9826.7|9821.7|10
1760986500000|2025-10-20 18:55:00|9827.6|9822.6|9826|9821|9827.6|9822.6|9824.3|9819.3|234
1760986800000|2025-10-20 19:00:00|9825.7|9820.7|9825.6|9820.6|9826.3|9821.3|9824.7|9819.7|25
1760987100000|2025-10-20 19:05:00|9825.3|9820.3|9824.4|9819.4|9825.6|9820.6|9823.6|9818.6|38
1760987400000|2025-10-20 19:10:00|9824.6|9819.6|9825.3|9820.3|9825.4|9820.4|9824.3|9819.3|5
1760987700000|2025-10-20 19:15:00|9825.4|9820.4|9826.2|9821.2|9826.3|9821.3|9825.3|9820.3|10
1760988000000|2025-10-20 19:20:00|9826.3|9821.3|9826.8|9821.8|9827.3|9822.3|9826.2|9821.2|4
1760988300000|2025-10-20 19:25:00|9826.9|9821.9|9826.8|9821.8|9826.9|9821.9|9826.5|9821.5|17
1760988600000|2025-10-20 19:30:00|9826.9|9821.9|9828.3|9823.3|9828.6|9823.6|9826.8|9821.8|13
1760988900000|2025-10-20 19:35:00|9828.2|9823.2|9828.5|9823.5|9828.7|9823.7|9828.2|9823.2|17
1760989200000|2025-10-20 19:40:00|9828.6|9823.6|9828.2|9823.2|9829|9824|9827.8|9822.8|56
1760989500000|2025-10-20 19:45:00|9828.3|9823.3|9828.3|9823.3|9828.3|9823.3|9827.9|9822.9|27
1760989800000|2025-10-20 19:50:00|9828.2|9823.2|9828.7|9823.7|9828.7|9823.7|9827.9|9822.9|5
1760990100000|2025-10-20 19:55:00|9828.6|9823.6|9829.2|9824.2|9829.7|9824.7|9828.6|9823.6|85
1760990400000|2025-10-20 20:00:00|9829.3|9824.3|9827.3|9822.3|9829.3|9824.3|9827|9822|19
1760990700000|2025-10-20 20:05:00|9827.4|9822.4|9828.1|9823.1|9828.1|9823.1|9827.3|9822.3|0
1760991000000|2025-10-20 20:10:00|9827.9|9822.9|9829.8|9824.8|9830.1|9825.1|9827.8|9822.8|4
1760991300000|2025-10-20 20:15:00|9829.7|9824.7|9829.4|9824.4|9830.1|9825.1|9829.4|9824.4|2
1760991600000|2025-10-20 20:20:00|9829.3|9824.3|9828.2|9823.2|9829.3|9824.3|9828|9823|6
1760991900000|2025-10-20 20:25:00|9828.3|9823.3|9828.2|9823.2|9828.4|9823.4|9827.8|9822.8|2
1760992200000|2025-10-20 20:30:00|9828|9823|9827.8|9822.8|9828.2|9823.2|9827.5|9822.5|0
1760992500000|2025-10-20 20:35:00|9827.9|9822.9|9827.9|9822.9|9828.3|9823.3|9827.8|9822.8|2
1760992800000|2025-10-20 20:40:00|9827.8|9822.8|9828.3|9823.3|9829|9824|9827.8|9822.8|1
1760993100000|2025-10-20 20:45:00|9828.2|9823.2|9828.7|9823.7|9829|9824|9828.2|9823.2|12
1760993400000|2025-10-20 20:50:00|9828.6|9823.6|9828.9|9823.9|9829.6|9824.6|9828.5|9823.5|26
1760993700000|2025-10-20 20:55:00|9829|9824|9827.9|9822.9|9829.7|9824.7|9827.9|9822.9|7
1761004800000|2025-10-21 00:00:00|9829.4|9824.4|9826.4|9821.4|9830.3|9825.3|9825.2|9820.2|91
1761005100000|2025-10-21 00:05:00|9826.3|9821.3|9822.5|9817.5|9826.4|9821.4|9821.6|9816.6|47
1761005400000|2025-10-21 00:10:00|9822.7|9817.7|9822.6|9817.6|9823.5|9818.5|9821.9|9816.9|8
1761005700000|2025-10-21 00:15:00|9822.8|9817.8|9822.1|9817.1|9823.3|9818.3|9822|9817|6
1761006000000|2025-10-21 00:20:00|9822.2|9817.2|9823.7|9818.7|9823.9|9818.9|9822|9817|44
1761006300000|2025-10-21 00:25:00|9823.9|9818.9|9824|9819|9824.9|9819.9|9823.7|9818.7|19
1761006600000|2025-10-21 00:30:00|9823.9|9818.9|9823.2|9818.2|9823.9|9818.9|9822.6|9817.6|13
1761006900000|2025-10-21 00:35:00|9823|9818|9822.6|9817.6|9823.4|9818.4|9822.6|9817.6|11
1761007200000|2025-10-21 00:40:00|9822.8|9817.8|9820.4|9815.4|9822.8|9817.8|9820.4|9815.4|11
1761007500000|2025-10-21 00:45:00|9820.6|9815.6|9821.2|9816.2|9822.1|9817.1|9820.6|9815.6|30
1761007800000|2025-10-21 00:50:00|9820.9|9815.9|9820.1|9815.1|9821|9816|9819.4|9814.4|16
1761008100000|2025-10-21 00:55:00|9820|9815|9822|9817|9822.3|9817.3|9820|9815|17
1761008400000|2025-10-21 01:00:00|9822.2|9817.2|9824.2|9819.2|9824.6|9819.6|9822.2|9817.2|23
1761008700000|2025-10-21 01:05:00|9824.1|9819.1|9822.2|9817.2|9824.2|9819.2|9821.9|9816.9|15
1761009000000|2025-10-21 01:10:00|9822.5|9817.5|9824|9819|9824|9819|9822.2|9817.2|13
1761009300000|2025-10-21 01:15:00|9824.2|9819.2|9823.5|9818.5|9824.6|9819.6|9822.8|9817.8|2
1761009600000|2025-10-21 01:20:00|9823.3|9818.3|9825.6|9820.6|9825.6|9820.6|9823.2|9818.2|5
1761009900000|2025-10-21 01:25:00|9825.5|9820.5|9827.3|9822.3|9827.3|9822.3|9825.5|9820.5|9
1761010200000|2025-10-21 01:30:00|9827.5|9822.5|9826.9|9821.9|9827.6|9822.6|9826.1|9821.1|7
1761010500000|2025-10-21 01:35:00|9827|9822|9829.9|9824.9|9829.9|9824.9|9827|9822|6
1761010800000|2025-10-21 01:40:00|9829.6|9824.6|9831|9826|9832.1|9827.1|9828.3|9823.3|22
1761011100000|2025-10-21 01:45:00|9831.1|9826.1|9829.5|9824.5|9831.5|9826.5|9829.1|9824.1|4
1761011400000|2025-10-21 01:50:00|9829.6|9824.6|9830.6|9825.6|9830.6|9825.6|9828.7|9823.7|1
1761011700000|2025-10-21 01:55:00|9830.5|9825.5|9831.4|9826.4|9832.5|9827.5|9830.5|9825.5|10
1761012000000|2025-10-21 02:00:00|9831.2|9826.2|9834.6|9829.6|9835|9830|9831.2|9826.2|10
1761012300000|2025-10-21 02:05:00|9834.7|9829.7|9834.9|9829.9|9834.9|9829.9|9833.8|9828.8|6
1761012600000|2025-10-21 02:10:00|9835|9830|9832.6|9827.6|9836.6|9831.6|9832.3|9827.3|23
1761012900000|2025-10-21 02:15:00|9832.4|9827.4|9834|9829|9834|9829|9832.1|9827.1|8
1761013200000|2025-10-21 02:20:00|9833.9|9828.9|9833.6|9828.6|9834.6|9829.6|9833.2|9828.2|10
1761013500000|2025-10-21 02:25:00|9833.4|9828.4|9833.5|9828.5|9834.1|9829.1|9832.8|9827.8|10
1761013800000|2025-10-21 02:30:00|9833.2|9828.2|9834.6|9829.6|9836|9831|9832.8|9827.8|22
1761014100000|2025-10-21 02:35:00|9834.7|9829.7|9838.1|9833.1|9838.5|9833.5|9834.6|9829.6|65
1761014400000|2025-10-21 02:40:00|9838|9833|9838.6|9833.6|9839|9834|9837.1|9832.1|32
1761014700000|2025-10-21 02:45:00|9838.9|9833.9|9840.5|9835.5|9841|9836|9838.2|9833.2|94
1761015000000|2025-10-21 02:50:00|9840.7|9835.7|9839.7|9834.7|9840.7|9835.7|9839.3|9834.3|9
1761015300000|2025-10-21 02:55:00|9839.9|9834.9|9840|9835|9840.5|9835.5|9839.6|9834.6|16
1761015600000|2025-10-21 03:00:00|9839.7|9834.7|9840|9835|9840.4|9835.4|9839.3|9834.3|22
1761015900000|2025-10-21 03:05:00|9840.1|9835.1|9839.2|9834.2|9840.5|9835.5|9839.2|9834.2|3
1761016200000|2025-10-21 03:10:00|9839.4|9834.4|9839.1|9834.1|9839.9|9834.9|9839.1|9834.1|1
1761016500000|2025-10-21 03:15:00|9839.2|9834.2|9839.5|9834.5|9839.9|9834.9|9839.1|9834.1|5
1761016800000|2025-10-21 03:20:00|9839.3|9834.3|9839.8|9834.8|9840.6|9835.6|9839.2|9834.2|15
1761017100000|2025-10-21 03:25:00|9840|9835|9839.6|9834.6|9840.1|9835.1|9839.2|9834.2|8
1761017400000|2025-10-21 03:30:00|9839.4|9834.4|9840|9835|9840.5|9835.5|9839.3|9834.3|8
1761017700000|2025-10-21 03:35:00|9840.1|9835.1|9839.7|9834.7|9840.4|9835.4|9839.3|9834.3|13
1761018000000|2025-10-21 03:40:00|9839.6|9834.6|9839.2|9834.2|9839.6|9834.6|9838.7|9833.7|9
1761018300000|2025-10-21 03:45:00|9839.5|9834.5|9839.8|9834.8|9840.5|9835.5|9839.2|9834.2|14
1761018600000|2025-10-21 03:50:00|9839.7|9834.7|9839.1|9834.1|9839.8|9834.8|9838.5|9833.5|12
1761018900000|2025-10-21 03:55:00|9838.9|9833.9|9839.2|9834.2|9839.6|9834.6|9838.9|9833.9|13
1761019200000|2025-10-21 04:00:00|9839.5|9834.5|9839.9|9834.9|9839.9|9834.9|9839.1|9834.1|2
1761019500000|2025-10-21 04:05:00|9840|9835|9841|9836|9841.2|9836.2|9839.9|9834.9|8
1761019800000|2025-10-21 04:10:00|9841.1|9836.1|9839.7|9834.7|9841.2|9836.2|9839.7|9834.7|11
1761020100000|2025-10-21 04:15:00|9839.8|9834.8|9839.4|9834.4|9840.1|9835.1|9839.4|9834.4|6
1761020400000|2025-10-21 04:20:00|9839.3|9834.3|9840|9835|9840.1|9835.1|9839.3|9834.3|2
1761020700000|2025-10-21 04:25:00|9840.1|9835.1|9840.6|9835.6|9840.7|9835.7|9839.7|9834.7|0
1761021000000|2025-10-21 04:30:00|9840.7|9835.7|9841.2|9836.2|9842.4|9837.4|9840.6|9835.6|2
1761021300000|2025-10-21 04:35:00|9840.8|9835.8|9840.4|9835.4|9841|9836|9840.3|9835.3|7
1761021600000|2025-10-21 04:40:00|9840.3|9835.3|9840.6|9835.6|9840.8|9835.8|9839.8|9834.8|4
1761021900000|2025-10-21 04:45:00|9840.7|9835.7|9841.3|9836.3|9842.4|9837.4|9839.8|9834.8|4
1761022200000|2025-10-21 04:50:00|9841.4|9836.4|9842.1|9837.1|9842.5|9837.5|9840.3|9835.3|29
1761022500000|2025-10-21 04:55:00|9842.3|9837.3|9839|9834|9842.5|9837.5|9837.2|9832.2|78
1761022800000|2025-10-21 05:00:00|9838.9|9833.9|9839.3|9834.3|9840|9835|9838.7|9833.7|18
1761023100000|2025-10-21 05:05:00|9839.2|9834.2|9842.4|9837.4|9842.6|9837.6|9836.2|9831.2|72
1761023400000|2025-10-21 05:10:00|9842.3|9837.3|9840.8|9835.8|9842.6|9837.6|9840.1|9835.1|8
1761023700000|2025-10-21 05:15:00|9841|9836|9843.7|9838.7|9845.2|9840.2|9840.8|9835.8|18
1761024000000|2025-10-21 05:20:00|9843.8|9838.8|9844|9839|9845.3|9840.3|9843.5|9838.5|7
1761024300000|2025-10-21 05:25:00|9843.8|9838.8|9845.8|9840.8|9846.1|9841.1|9843.8|9838.8|24
1761024600000|2025-10-21 05:30:00|9845.6|9840.6|9846|9841|9846.9|9841.9|9844.7|9839.7|22
1761024900000|2025-10-21 05:35:00|9846.2|9841.2|9848.4|9843.4|9848.6|9843.6|9845|9840|14
1761025200000|2025-10-21 05:40:00|9848.6|9843.6|9848.3|9843.3|9848.6|9843.6|9846.3|9841.3|17
1761025500000|2025-10-21 05:45:00|9848.5|9843.5|9848.1|9843.1|9849.1|9844.1|9847.5|9842.5|4
1761025800000|2025-10-21 05:50:00|9848.3|9843.3|9849|9844|9849.1|9844.1|9847.8|9842.8|98
1761026100000|2025-10-21 05:55:00|9848.8|9843.8|9850.2|9845.2|9850.6|9845.6|9848.2|9843.2|13
1761026400000|2025-10-21 06:00:00|9850.1|9845.1|9852.7|9847.7|9853.7|9848.7|9849.7|9844.7|58
1761026700000|2025-10-21 06:05:00|9852.8|9847.8|9850.3|9845.3|9854.6|9849.6|9850.3|9845.3|25
1761027000000|2025-10-21 06:10:00|9850.1|9845.1|9851.8|9846.8|9852.3|9847.3|9850|9845|7
1761027300000|2025-10-21 06:15:00|9851.9|9846.9|9852.9|9847.9|9853.3|9848.3|9851.7|9846.7|1
1761027600000|2025-10-21 06:20:00|9853.1|9848.1|9851.1|9846.1|9853.1|9848.1|9850.3|9845.3|36
1761027900000|2025-10-21 06:25:00|9850.9|9845.9|9850.7|9845.7|9851.1|9846.1|9850.3|9845.3|14
1761028200000|2025-10-21 06:30:00|9850.8|9845.8|9849.5|9844.5|9851.3|9846.3|9849.3|9844.3|1
1761028500000|2025-10-21 06:35:00|9849.7|9844.7|9846.6|9841.6|9850.1|9845.1|9845.8|9840.8|8
1761028800000|2025-10-21 06:40:00|9846.8|9841.8|9845.3|9840.3|9847.6|9842.6|9844.3|9839.3|34
1761029100000|2025-10-21 06:45:00|9845.4|9840.4|9843.3|9838.3|9845.4|9840.4|9842.5|9837.5|40
1761029400000|2025-10-21 06:50:00|9843.5|9838.5|9843.2|9838.2|9844.4|9839.4|9842.8|9837.8|28
1761029700000|2025-10-21 06:55:00|9843.3|9838.3|9842.2|9837.2|9843.8|9838.8|9841.2|9836.2|17
1761030000000|2025-10-21 07:00:00|9842|9837|9840.9|9835.9|9842|9837|9839|9834|41
1761030300000|2025-10-21 07:05:00|9841.1|9836.1|9844.2|9839.2|9845.3|9840.3|9839.8|9834.8|74
1761030600000|2025-10-21 07:10:00|9843.8|9838.8|9846.4|9841.4|9846.6|9841.6|9843|9838|14
1761030900000|2025-10-21 07:15:00|9846.6|9841.6|9845.9|9840.9|9848.4|9843.4|9845.7|9840.7|15
1761031200000|2025-10-21 07:20:00|9846.1|9841.1|9843.1|9838.1|9846.1|9841.1|9842.5|9837.5|29
1761031500000|2025-10-21 07:25:00|9842.9|9837.9|9842|9837|9842.9|9837.9|9840.5|9835.5|21
1761031800000|2025-10-21 07:30:00|9842.1|9837.1|9844.1|9839.1|9844.7|9839.7|9841.4|9836.4|36
1761032100000|2025-10-21 07:35:00|9844.3|9839.3|9845.3|9840.3|9846.7|9841.7|9843.2|9838.2|23
1761032400000|2025-10-21 07:40:00|9845.5|9840.5|9843.3|9838.3|9845.8|9840.8|9842.3|9837.3|29
1761032700000|2025-10-21 07:45:00|9843.5|9838.5|9841.9|9836.9|9843.5|9838.5|9841.7|9836.7|13
1761033000000|2025-10-21 07:50:00|9842.1|9837.1|9841.6|9836.6|9843|9838|9841|9836|27
1761033300000|2025-10-21 07:55:00|9841.4|9836.4|9844.3|9839.3|9844.5|9839.5|9840.9|9835.9|9
1761033600000|2025-10-21 08:00:00|9844.5|9839.5|9849|9844|9849|9844|9844.5|9839.5|16
1761033900000|2025-10-21 08:05:00|9849.1|9844.1|9845.1|9840.1|9849.3|9844.3|9843.7|9838.7|17
1761034200000|2025-10-21 08:10:00|9844.9|9839.9|9848.1|9843.1|9848.6|9843.6|9844.7|9839.7|5
1761034500000|2025-10-21 08:15:00|9847.9|9842.9|9847.7|9842.7|9850.1|9845.1|9847.2|9842.2|11
1761034800000|2025-10-21 08:20:00|9847.5|9842.5|9847.3|9842.3|9848.5|9843.5|9846.2|9841.2|12
1761035100000|2025-10-21 08:25:00|9847.2|9842.2|9847.8|9842.8|9848.2|9843.2|9846.2|9841.2|36
1761035400000|2025-10-21 08:30:00|9847.9|9842.9|9848.3|9843.3|9848.5|9843.5|9847.7|9842.7|34
1761035700000|2025-10-21 08:35:00|9848.2|9843.2|9849|9844|9850.2|9845.2|9846.5|9841.5|11
1761036000000|2025-10-21 08:40:00|9848.9|9843.9|9850.5|9845.5|9852.3|9847.3|9848.1|9843.1|254
1761036300000|2025-10-21 08:45:00|9850.4|9845.4|9855.3|9850.3|9855.9|9850.9|9850.3|9845.3|87
1761036600000|2025-10-21 08:50:00|9855.2|9850.2|9854.5|9849.5|9857.4|9852.4|9854.2|9849.2|24
1761036900000|2025-10-21 08:55:00|9854.4|9849.4|9851.9|9846.9|9855.2|9850.2|9850.4|9845.4|40
1761037200000|2025-10-21 09:00:00|9852.2|9847.2|9854.8|9849.8|9854.9|9849.9|9851.2|9846.2|11
1761037500000|2025-10-21 09:05:00|9854.9|9849.9|9855.1|9850.1|9855.7|9850.7|9854.2|9849.2|37
1761037800000|2025-10-21 09:10:00|9855.2|9850.2|9853.9|9848.9|9856.2|9851.2|9853.9|9848.9|21
1761038100000|2025-10-21 09:15:00|9854.2|9849.2|9854.2|9849.2|9854.7|9849.7|9852.2|9847.2|46
1761038400000|2025-10-21 09:20:00|9854|9849|9851.4|9846.4|9854|9849|9851.4|9846.4|36
1761038700000|2025-10-21 09:25:00|9851.2|9846.2|9851.4|9846.4|9851.4|9846.4|9849.9|9844.9|29
1761039000000|2025-10-21 09:30:00|9851.7|9846.7|9848.9|9843.9|9852.4|9847.4|9848.7|9843.7|6
1761039300000|2025-10-21 09:35:00|9848.8|9843.8|9851.2|9846.2|9851.2|9846.2|9848.7|9843.7|7
1761039600000|2025-10-21 09:40:00|9851.3|9846.3|9850.7|9845.7|9851.7|9846.7|9850.2|9845.2|4
1761039900000|2025-10-21 09:45:00|9850.5|9845.5|9853.4|9848.4|9853.7|9848.7|9850.4|9845.4|19
1761040200000|2025-10-21 09:50:00|9853.3|9848.3|9851.5|9846.5|9853.3|9848.3|9851.4|9846.4|14
1761040500000|2025-10-21 09:55:00|9851.4|9846.4|9853.2|9848.2|9853.7|9848.7|9850.9|9845.9|42
1761040800000|2025-10-21 10:00:00|9853.4|9848.4|9851.3|9846.3|9853.4|9848.4|9851|9846|19
1761041100000|2025-10-21 10:05:00|9851.4|9846.4|9855.9|9850.9|9855.9|9850.9|9851.4|9846.4|27
1761041400000|2025-10-21 10:10:00|9856.2|9851.2|9858|9853|9858.9|9853.9|9855.9|9850.9|24
1761041700000|2025-10-21 10:15:00|9857.9|9852.9|9862.8|9857.8|9863.4|9858.4|9857.2|9852.2|76
1761042000000|2025-10-21 10:20:00|9862.7|9857.7|9859.4|9854.4|9863.9|9858.9|9859.3|9854.3|87
1761042300000|2025-10-21 10:25:00|9859.3|9854.3|9859.3|9854.3|9860.7|9855.7|9859|9854|25
1761042600000|2025-10-21 10:30:00|9859|9854|9860.8|9855.8|9861.1|9856.1|9858.9|9853.9|4
1761042900000|2025-10-21 10:35:00|9861|9856|9861|9856|9861.8|9856.8|9860.7|9855.7|8
1761043200000|2025-10-21 10:40:00|9861.3|9856.3|9862.1|9857.1|9863.7|9858.7|9861|9856|12
1761043500000|2025-10-21 10:45:00|9862.2|9857.2|9862.7|9857.7|9863.2|9858.2|9860.3|9855.3|23
1761043800000|2025-10-21 10:50:00|9862.8|9857.8|9859.6|9854.6|9863.5|9858.5|9859.4|9854.4|21
1761044100000|2025-10-21 10:55:00|9859.7|9854.7|9856.1|9851.1|9859.7|9854.7|9855.8|9850.8|62
1761044400000|2025-10-21 11:00:00|9856.2|9851.2|9853.3|9848.3|9856.7|9851.7|9853.3|9848.3|194
1761044700000|2025-10-21 11:05:00|9853.4|9848.4|9852.5|9847.5|9853.7|9848.7|9852.4|9847.4|29
1761045000000|2025-10-21 11:10:00|9852.4|9847.4|9851.5|9846.5|9852.7|9847.7|9850.9|9845.9|11
1761045300000|2025-10-21 11:15:00|9851.6|9846.6|9853.7|9848.7|9853.7|9848.7|9849.5|9844.5|38
1761045600000|2025-10-21 11:20:00|9853.9|9848.9|9851.7|9846.7|9854.5|9849.5|9851.1|9846.1|20
1761045900000|2025-10-21 11:25:00|9851.8|9846.8|9853.7|9848.7|9854.5|9849.5|9851.3|9846.3|16
1761046200000|2025-10-21 11:30:00|9853.5|9848.5|9852.6|9847.6|9854.1|9849.1|9851.8|9846.8|7
1761046500000|2025-10-21 11:35:00|9852.4|9847.4|9854.3|9849.3|9854.3|9849.3|9851.3|9846.3|26
1761046800000|2025-10-21 11:40:00|9854.2|9849.2|9855.5|9850.5|9855.7|9850.7|9854|9849|4
1761047100000|2025-10-21 11:45:00|9855.7|9850.7|9857|9852|9857.4|9852.4|9855.7|9850.7|12
1761047400000|2025-10-21 11:50:00|9857.2|9852.2|9857.9|9852.9|9858.2|9853.2|9856.3|9851.3|9
1761047700000|2025-10-21 11:55:00|9858|9853|9858.3|9853.3|9860.7|9855.7|9858|9853|24
1761048000000|2025-10-21 12:00:00|9858.1|9853.1|9859.9|9854.9|9859.9|9854.9|9855|9850|78
1761048300000|2025-10-21 12:05:00|9859.7|9854.7|9863.1|9858.1|9863.3|9858.3|9858.8|9853.8|15
1761048600000|2025-10-21 12:10:00|9863.3|9858.3|9863|9858|9865|9860|9861|9856|27
1761048900000|2025-10-21 12:15:00|9862.9|9857.9|9863|9858|9864|9859|9862.2|9857.2|9
1761049200000|2025-10-21 12:20:00|9863.1|9858.1|9861.1|9856.1|9864.6|9859.6|9860.7|9855.7|47
1761049500000|2025-10-21 12:25:00|9861|9856|9864.2|9859.2|9865.5|9860.5|9859.9|9854.9|657
1761049800000|2025-10-21 12:30:00|9864.1|9859.1|9865.8|9860.8|9866.1|9861.1|9862.4|9857.4|87
1761050100000|2025-10-21 12:35:00|9865.7|9860.7|9862|9857|9865.7|9860.7|9860.9|9855.9|26
1761050400000|2025-10-21 12:40:00|9862.2|9857.2|9864.7|9859.7|9864.8|9859.8|9862.2|9857.2|38
1761050700000|2025-10-21 12:45:00|9864.5|9859.5|9864.5|9859.5|9865.2|9860.2|9863.7|9858.7|61
1761051000000|2025-10-21 12:50:00|9864.7|9859.7|9864.9|9859.9|9866.6|9861.6|9863.1|9858.1|36
1761051300000|2025-10-21 12:55:00|9864.8|9859.8|9859.5|9854.5|9864.8|9859.8|9858.9|9853.9|56
1761051600000|2025-10-21 13:00:00|9859.7|9854.7|9860.7|9855.7|9860.7|9855.7|9857.4|9852.4|27
1761051900000|2025-10-21 13:05:00|9860.4|9855.4|9859.2|9854.2|9861.1|9856.1|9857.5|9852.5|46
1761052200000|2025-10-21 13:10:00|9859.4|9854.4|9858.3|9853.3|9860.5|9855.5|9857.6|9852.6|85
1761052500000|2025-10-21 13:15:00|9858.4|9853.4|9856.6|9851.6|9858.9|9853.9|9853.6|9848.6|42
1761052800000|2025-10-21 13:20:00|9856.4|9851.4|9858.2|9853.2|9858.4|9853.4|9855.4|9850.4|19
1761053100000|2025-10-21 13:25:00|9858.3|9853.3|9858.1|9853.1|9860|9855|9857.1|9852.1|13
1761053400000|2025-10-21 13:30:00|9857.9|9852.9|9859.8|9854.8|9860|9855|9855.4|9850.4|36
1761053700000|2025-10-21 13:35:00|9859.6|9854.6|9855.1|9850.1|9859.9|9854.9|9852.7|9847.7|37
1761054000000|2025-10-21 13:40:00|9854.9|9849.9|9859.4|9854.4|9859.6|9854.6|9853.9|9848.9|32
1761054300000|2025-10-21 13:45:00|9859.3|9854.3|9861.4|9856.4|9864.7|9859.7|9859|9854|32
1761054600000|2025-10-21 13:50:00|9861.2|9856.2|9859|9854|9862.1|9857.1|9858.1|9853.1|34
1761054900000|2025-10-21 13:55:00|9859.1|9854.1|9856|9851|9859.2|9854.2|9855|9850|68
1761055200000|2025-10-21 14:00:00|9856.3|9851.3|9858.7|9853.7|9859|9854|9854|9849|84
1761055500000|2025-10-21 14:05:00|9858.5|9853.5|9857.9|9852.9|9859.6|9854.6|9855.4|9850.4|60
1761055800000|2025-10-21 14:10:00|9857.6|9852.6|9854.3|9849.3|9857.9|9852.9|9854.1|9849.1|37
1761056100000|2025-10-21 14:15:00|9854.1|9849.1|9856.2|9851.2|9856.3|9851.3|9853.9|9848.9|98
1761056400000|2025-10-21 14:20:00|9856|9851|9852.4|9847.4|9856.2|9851.2|9850.9|9845.9|89
1761056700000|2025-10-21 14:25:00|9852.6|9847.6|9854.3|9849.3|9854.7|9849.7|9852|9847|28
1761057000000|2025-10-21 14:30:00|9854.4|9849.4|9855.6|9850.6|9857.1|9852.1|9853.4|9848.4|29
1761057300000|2025-10-21 14:35:00|9855.5|9850.5|9860.1|9855.1|9861.1|9856.1|9854.9|9849.9|43
1761057600000|2025-10-21 14:40:00|9860.3|9855.3|9864.6|9859.6|9864.7|9859.7|9859.4|9854.4|86
1761057900000|2025-10-21 14:45:00|9864.2|9859.2|9861.7|9856.7|9865.7|9860.7|9859.9|9854.9|67
1761058200000|2025-10-21 14:50:00|9861.9|9856.9|9865.4|9860.4|9866.1|9861.1|9861.9|9856.9|69
1761058500000|2025-10-21 14:55:00|9865.3|9860.3|9862.2|9857.2|9865.3|9860.3|9861.6|9856.6|125
1761058800000|2025-10-21 15:00:00|9862|9857|9856.9|9851.9|9862.2|9857.2|9856.9|9851.9|42
1761059100000|2025-10-21 15:05:00|9856.8|9851.8|9857.3|9852.3|9858.2|9853.2|9855.9|9850.9|24
1761059400000|2025-10-21 15:10:00|9857.2|9852.2|9857.3|9852.3|9857.8|9852.8|9855.9|9850.9|19
1761059700000|2025-10-21 15:15:00|9857.1|9852.1|9854.5|9849.5|9857.5|9852.5|9854.5|9849.5|15
1761060000000|2025-10-21 15:20:00|9854.4|9849.4|9854.9|9849.9|9855.4|9850.4|9853.9|9848.9|48
1761060300000|2025-10-21 15:25:00|9855|9850|9852.2|9847.2|9855.6|9850.6|9852|9847|84
1761060600000|2025-10-21 15:30:00|9852.4|9847.4|9855.9|9850.9|9855.9|9850.9|9852.2|9847.2|42
1761060900000|2025-10-21 15:35:00|9856.1|9851.1|9857.5|9852.5|9858.1|9853.1|9856|9851|15
1761061200000|2025-10-21 15:40:00|9857.6|9852.6|9856.4|9851.4|9858.5|9853.5|9856.4|9851.4|32
1761061500000|2025-10-21 15:45:00|9856.2|9851.2|9854.7|9849.7|9856.8|9851.8|9852.6|9847.6|63
1761061800000|2025-10-21 15:50:00|9854.9|9849.9|9852.7|9847.7|9854.9|9849.9|9852.3|9847.3|12
1761062100000|2025-10-21 15:55:00|9852.6|9847.6|9853.1|9848.1|9854.1|9849.1|9852.6|9847.6|10
1761062400000|2025-10-21 16:00:00|9853|9848|9849.6|9844.6|9853.6|9848.6|9846.3|9841.3|159
1761062700000|2025-10-21 16:05:00|9849.5|9844.5|9848|9843|9850|9845|9847.1|9842.1|39
1761063000000|2025-10-21 16:10:00|9848.2|9843.2|9851.8|9846.8|9853.6|9848.6|9848.2|9843.2|19
1761063300000|2025-10-21 16:15:00|9851.9|9846.9|9854.6|9849.6|9856|9851|9851.8|9846.8|33
1761063600000|2025-10-21 16:20:00|9854.7|9849.7|9854.9|9849.9|9855.1|9850.1|9853.1|9848.1|14
1761063900000|2025-10-21 16:25:00|9855|9850|9853.3|9848.3|9855|9850|9852.9|9847.9|43
1761064200000|2025-10-21 16:30:00|9853.5|9848.5|9854|9849|9854.1|9849.1|9852.6|9847.6|33
1761064500000|2025-10-21 16:35:00|9854.1|9849.1|9857.9|9852.9|9858|9853|9854.1|9849.1|71
1761064800000|2025-10-21 16:40:00|9857.7|9852.7|9856.5|9851.5|9858|9853|9856.3|9851.3|93
1761065100000|2025-10-21 16:45:00|9856.6|9851.6|9857|9852|9858.3|9853.3|9856.6|9851.6|11
1761065400000|2025-10-21 16:50:00|9856.8|9851.8|9857.4|9852.4|9860|9855|9856.4|9851.4|30
1761065700000|2025-10-21 16:55:00|9857.3|9852.3|9858.5|9853.5|9858.6|9853.6|9855.8|9850.8|9
1761066000000|2025-10-21 17:00:00|9858.6|9853.6|9859.4|9854.4|9861.2|9856.2|9858.3|9853.3|18
1761066300000|2025-10-21 17:05:00|9859.3|9854.3|9859.7|9854.7|9860.5|9855.5|9859.2|9854.2|10
1761066600000|2025-10-21 17:10:00|9859.6|9854.6|9860.2|9855.2|9860.6|9855.6|9858.4|9853.4|16
1761066900000|2025-10-21 17:15:00|9860.1|9855.1|9859.8|9854.8|9860.6|9855.6|9859.7|9854.7|8
1761067200000|2025-10-21 17:20:00|9860|9855|9862.1|9857.1|9863|9858|9859.7|9854.7|9
1761067500000|2025-10-21 17:25:00|9861.9|9856.9|9863.1|9858.1|9863.1|9858.1|9861.3|9856.3|25
1761067800000|2025-10-21 17:30:00|9863|9858|9862.6|9857.6|9863.7|9858.7|9862.3|9857.3|30
1761068100000|2025-10-21 17:35:00|9862.4|9857.4|9862.2|9857.2|9862.7|9857.7|9861.8|9856.8|15
1761068400000|2025-10-21 17:40:00|9862.4|9857.4|9862.3|9857.3|9862.6|9857.6|9862.1|9857.1|5
1761068700000|2025-10-21 17:45:00|9862.2|9857.2|9862.2|9857.2|9862.6|9857.6|9861.8|9856.8|15
1761069000000|2025-10-21 17:50:00|9862.3|9857.3|9861.9|9856.9|9863.6|9858.6|9861.8|9856.8|15
1761069300000|2025-10-21 17:55:00|9861.8|9856.8|9861.6|9856.6|9862.5|9857.5|9861.2|9856.2|8
1761069600000|2025-10-21 18:00:00|9861.3|9856.3|9861|9856|9861.5|9856.5|9858.9|9853.9|28
1761069900000|2025-10-21 18:05:00|9860.8|9855.8|9860.4|9855.4|9861.1|9856.1|9859.4|9854.4|13
1761070200000|2025-10-21 18:10:00|9860.5|9855.5|9860.3|9855.3|9860.9|9855.9|9860|9855|0
1761070500000|2025-10-21 18:15:00|9860.1|9855.1|9861.6|9856.6|9861.7|9856.7|9859.4|9854.4|3
1761070800000|2025-10-21 18:20:00|9861.7|9856.7|9862|9857|9862.1|9857.1|9861.4|9856.4|9
1761071100000|2025-10-21 18:25:00|9862.1|9857.1|9861.4|9856.4|9862.1|9857.1|9861.2|9856.2|4
1761071400000|2025-10-21 18:30:00|9861.6|9856.6|9859.7|9854.7|9861.6|9856.6|9859.4|9854.4|7
1761071700000|2025-10-21 18:35:00|9859.6|9854.6|9859.7|9854.7|9860.5|9855.5|9859.6|9854.6|3
1761072000000|2025-10-21 18:40:00|9859.6|9854.6|9860.7|9855.7|9860.7|9855.7|9859|9854|20
1761072300000|2025-10-21 18:45:00|9860.9|9855.9|9860.3|9855.3|9861.1|9856.1|9859.9|9854.9|5
1761072600000|2025-10-21 18:50:00|9860.4|9855.4|9861.2|9856.2|9861.2|9856.2|9859.7|9854.7|28
1761072900000|2025-10-21 18:55:00|9861.4|9856.4|9861.6|9856.6|9861.7|9856.7|9860.8|9855.8|98
1761073200000|2025-10-21 19:00:00|9861.5|9856.5|9860.3|9855.3|9861.6|9856.6|9860.2|9855.2|10
1761073500000|2025-10-21 19:05:00|9860.2|9855.2|9860.5|9855.5|9860.6|9855.6|9859.8|9854.8|21
1761073800000|2025-10-21 19:10:00|9860.3|9855.3|9861.1|9856.1|9861.3|9856.3|9860.2|9855.2|4
1761074100000|2025-10-21 19:15:00|9861.2|9856.2|9861.1|9856.1|9861.7|9856.7|9860.8|9855.8|4
1761074400000|2025-10-21 19:20:00|9860.9|9855.9|9861.8|9856.8|9862|9857|9860.8|9855.8|7
1761074700000|2025-10-21 19:25:00|9861.7|9856.7|9863.2|9858.2|9863.5|9858.5|9861.7|9856.7|3
1761075000000|2025-10-21 19:30:00|9863.3|9858.3|9862.7|9857.7|9863.8|9858.8|9862.5|9857.5|3
1761075300000|2025-10-21 19:35:00|9862.5|9857.5|9861.5|9856.5|9862.8|9857.8|9861.5|9856.5|26
1761075600000|2025-10-21 19:40:00|9861.8|9856.8|9861.3|9856.3|9862.3|9857.3|9861.2|9856.2|3
1761075900000|2025-10-21 19:45:00|9861.4|9856.4|9861.3|9856.3|9861.8|9856.8|9861.3|9856.3|11
1761076200000|2025-10-21 19:50:00|9861.4|9856.4|9860.8|9855.8|9861.4|9856.4|9860.5|9855.5|12
1761076500000|2025-10-21 19:55:00|9860.6|9855.6|9863.6|9858.6|9863.9|9858.9|9860.5|9855.5|35
1761076800000|2025-10-21 20:00:00|9863.5|9858.5|9864.5|9859.5|9864.7|9859.7|9863.5|9858.5|16
1761077100000|2025-10-21 20:05:00|9864.4|9859.4|9864.8|9859.8|9865.2|9860.2|9863.8|9858.8|28
1761077400000|2025-10-21 20:10:00|9864.6|9859.6|9864.7|9859.7|9864.7|9859.7|9864.5|9859.5|7
1761077700000|2025-10-21 20:15:00|9864.8|9859.8|9864.8|9859.8|9865.1|9860.1|9864.7|9859.7|17
1761078000000|2025-10-21 20:20:00|9865.1|9860.1|9864.9|9859.9|9865.1|9860.1|9864.8|9859.8|24
1761078300000|2025-10-21 20:25:00|9864.8|9859.8|9864.9|9859.9|9865.2|9860.2|9864.8|9859.8|7
1761078600000|2025-10-21 20:30:00|9865.1|9860.1|9864.7|9859.7|9865.2|9860.2|9864.5|9859.5|10
1761078900000|2025-10-21 20:35:00|9864.8|9859.8|9864.9|9859.9|9865.4|9860.4|9864.5|9859.5|11
1761079200000|2025-10-21 20:40:00|9864.8|9859.8|9864.2|9859.2|9864.9|9859.9|9863.5|9858.5|6
1761079500000|2025-10-21 20:45:00|9864.4|9859.4|9864.3|9859.3|9864.5|9859.5|9863.7|9858.7|19
1761079800000|2025-10-21 20:50:00|9864.2|9859.2|9865.4|9860.4|9865.4|9860.4|9863.9|9858.9|3
1761080100000|2025-10-21 20:55:00|9865.7|9860.7|9865.4|9860.4|9866|9861|9864.7|9859.7|34
1761091200000|2025-10-22 00:00:00|9865.2|9860.2|9863.1|9858.1|9865.5|9860.5|9862.6|9857.6|41
1761091500000|2025-10-22 00:05:00|9863.4|9858.4|9864.6|9859.6|9865.3|9860.3|9862.6|9857.6|12
1761091800000|2025-10-22 00:10:00|9864.7|9859.7|9860.7|9855.7|9864.9|9859.9|9860.7|9855.7|19
1761092100000|2025-10-22 00:15:00|9860.6|9855.6|9860.5|9855.5|9861.4|9856.4|9860.1|9855.1|15
1761092400000|2025-10-22 00:20:00|9860.6|9855.6|9859|9854|9860.6|9855.6|9858.6|9853.6|7
1761092700000|2025-10-22 00:25:00|9859.1|9854.1|9858.6|9853.6|9859.5|9854.5|9858.2|9853.2|11
1761093000000|2025-10-22 00:30:00|9858.5|9853.5|9858.7|9853.7|9860|9855|9858.2|9853.2|34
1761093300000|2025-10-22 00:35:00|9858.6|9853.6|9859.4|9854.4|9859.4|9854.4|9858.2|9853.2|22
1761093600000|2025-10-22 00:40:00|9859.3|9854.3|9859.6|9854.6|9860.3|9855.3|9859|9854|29
1761093900000|2025-10-22 00:45:00|9859.5|9854.5|9859.2|9854.2|9860|9855|9858.8|9853.8|17
1761094200000|2025-10-22 00:50:00|9859.3|9854.3|9859.2|9854.2|9860|9855|9858.8|9853.8|25
1761094500000|2025-10-22 00:55:00|9859.5|9854.5|9859.6|9854.6|9859.9|9854.9|9859.1|9854.1|11
1761094800000|2025-10-22 01:00:00|9859.2|9854.2|9857.6|9852.6|9859.6|9854.6|9857.3|9852.3|21
1761095100000|2025-10-22 01:05:00|9857.7|9852.7|9856.7|9851.7|9858|9853|9855.2|9850.2|23
1761095400000|2025-10-22 01:10:00|9856.6|9851.6|9857.9|9852.9|9858|9853|9855.8|9850.8|15
1761095700000|2025-10-22 01:15:00|9857.6|9852.6|9858.6|9853.6|9858.6|9853.6|9857.5|9852.5|7
1761096000000|2025-10-22 01:20:00|9858.5|9853.5|9858.9|9853.9|9858.9|9853.9|9858|9853|15
1761096300000|2025-10-22 01:25:00|9859|9854|9861.3|9856.3|9861.5|9856.5|9858.6|9853.6|9
1761096600000|2025-10-22 01:30:00|9861.2|9856.2|9860.7|9855.7|9861.5|9856.5|9859.3|9854.3|28
1761096900000|2025-10-22 01:35:00|9860.8|9855.8|9861.4|9856.4|9861.4|9856.4|9860.3|9855.3|18
1761097200000|2025-10-22 01:40:00|9861.5|9856.5|9860.7|9855.7|9862.1|9857.1|9860.7|9855.7|22
1761097500000|2025-10-22 01:45:00|9860.8|9855.8|9859.8|9854.8|9860.8|9855.8|9859.2|9854.2|6
1761097800000|2025-10-22 01:50:00|9859.7|9854.7|9860.1|9855.1|9860.1|9855.1|9859.3|9854.3|11
1761098100000|2025-10-22 01:55:00|9860.2|9855.2|9860.1|9855.1|9860.5|9855.5|9859.4|9854.4|6
1761098400000|2025-10-22 02:00:00|9859.9|9854.9|9859.3|9854.3|9860|9855|9858.9|9853.9|9
1761098700000|2025-10-22 02:05:00|9859.2|9854.2|9857.9|9852.9|9859.3|9854.3|9857.7|9852.7|17
1761099000000|2025-10-22 02:10:00|9857.8|9852.8|9857|9852|9858.2|9853.2|9856.2|9851.2|14
1761099300000|2025-10-22 02:15:00|9856.8|9851.8|9857.1|9852.1|9857.3|9852.3|9856.2|9851.2|18
1761099600000|2025-10-22 02:20:00|9857|9852|9856.3|9851.3|9857.1|9852.1|9856.2|9851.2|1
1761099900000|2025-10-22 02:25:00|9856.2|9851.2|9857.2|9852.2|9857.2|9852.2|9855.8|9850.8|21
1761100200000|2025-10-22 02:30:00|9857.1|9852.1|9856.8|9851.8|9857.9|9852.9|9856.7|9851.7|9
1761100500000|2025-10-22 02:35:00|9857|9852|9856.3|9851.3|9857.2|9852.2|9855.8|9850.8|4
1761100800000|2025-10-22 02:40:00|9856.2|9851.2|9855.2|9850.2|9856.5|9851.5|9855.1|9850.1|15
1761101100000|2025-10-22 02:45:00|9855.3|9850.3|9856|9851|9856.6|9851.6|9855.2|9850.2|5
1761101400000|2025-10-22 02:50:00|9855.7|9850.7|9856.1|9851.1|9856.5|9851.5|9855.7|9850.7|3
1761101700000|2025-10-22 02:55:00|9856|9851|9856.1|9851.1|9856.5|9851.5|9856|9851|2
1761102000000|2025-10-22 03:00:00|9856.2|9851.2|9856.7|9851.7|9857.1|9852.1|9856.2|9851.2|24
1761102300000|2025-10-22 03:05:00|9856.6|9851.6|9857.5|9852.5|9857.5|9852.5|9856.6|9851.6|5
1761102600000|2025-10-22 03:10:00|9858|9853|9857.9|9852.9|9858.1|9853.1|9857.3|9852.3|16
1761102900000|2025-10-22 03:15:00|9858.1|9853.1|9858.2|9853.2|9858.3|9853.3|9857.8|9852.8|3
1761103200000|2025-10-22 03:20:00|9858.1|9853.1|9859.7|9854.7|9860.1|9855.1|9858.1|9853.1|6
1761103500000|2025-10-22 03:25:00|9859.6|9854.6|9859.3|9854.3|9859.9|9854.9|9859.3|9854.3|6
1761103800000|2025-10-22 03:30:00|9859.4|9854.4|9858.7|9853.7|9859.7|9854.7|9858.7|9853.7|6
1761104100000|2025-10-22 03:35:00|9858.5|9853.5|9858|9853|9858.5|9853.5|9857.8|9852.8|6
1761104400000|2025-10-22 03:40:00|9857.8|9852.8|9857.4|9852.4|9858.2|9853.2|9857.4|9852.4|8
1761104700000|2025-10-22 03:45:00|9857.3|9852.3|9857|9852|9857.7|9852.7|9856.7|9851.7|12
1761105000000|2025-10-22 03:50:00|9857.2|9852.2|9858.1|9853.1|9858.1|9853.1|9857|9852|6
1761105300000|2025-10-22 03:55:00|9858|9853|9858.8|9853.8|9859|9854|9857.3|9852.3|4
1761105600000|2025-10-22 04:00:00|9859|9854|9857.9|9852.9|9859|9854|9857.3|9852.3|10
1761105900000|2025-10-22 04:05:00|9858.1|9853.1|9858.7|9853.7|9858.9|9853.9|9857.9|9852.9|15
1761106200000|2025-10-22 04:10:00|9858.5|9853.5|9858.6|9853.6|9859.7|9854.7|9858.4|9853.4|7
1761106500000|2025-10-22 04:15:00|9858.5|9853.5|9858|9853|9858.5|9853.5|9857.8|9852.8|1
1761106800000|2025-10-22 04:20:00|9858.2|9853.2|9859.6|9854.6|9860|9855|9858|9853|4
1761107100000|2025-10-22 04:25:00|9859.4|9854.4|9858.8|9853.8|9859.6|9854.6|9858.8|9853.8|1
1761107400000|2025-10-22 04:30:00|9858.6|9853.6|9858.5|9853.5|9858.7|9853.7|9858.3|9853.3|13
1761107700000|2025-10-22 04:35:00|9858.3|9853.3|9858.1|9853.1|9858.3|9853.3|9858.1|9853.1|1
1761108000000|2025-10-22 04:40:00|9858.3|9853.3|9857.6|9852.6|9858.3|9853.3|9857.4|9852.4|1
1761108300000|2025-10-22 04:45:00|9857.8|9852.8|9857.4|9852.4|9857.8|9852.8|9857.4|9852.4|25
1761108600000|2025-10-22 04:50:00|9857.5|9852.5|9856.8|9851.8|9857.5|9852.5|9856.6|9851.6|3
1761108900000|2025-10-22 04:55:00|9857|9852|9856.5|9851.5|9857|9852|9856.3|9851.3|2
1761109200000|2025-10-22 05:00:00|9856.7|9851.7|9855.4|9850.4|9856.7|9851.7|9855.3|9850.3|1
1761109500000|2025-10-22 05:05:00|9855.5|9850.5|9853.5|9848.5|9855.5|9850.5|9853.1|9848.1|6
1761109800000|2025-10-22 05:10:00|9853.3|9848.3|9853|9848|9854.1|9849.1|9852.6|9847.6|5
1761110100000|2025-10-22 05:15:00|9852.8|9847.8|9853|9848|9853.3|9848.3|9852.8|9847.8|3
1761110400000|2025-10-22 05:20:00|9853.2|9848.2|9853.2|9848.2|9854|9849|9853|9848|9
1761110700000|2025-10-22 05:25:00|9853|9848|9853|9848|9853.2|9848.2|9852.6|9847.6|1
1761111000000|2025-10-22 05:30:00|9852.9|9847.9|9853|9848|9853.2|9848.2|9852.4|9847.4|4
1761111300000|2025-10-22 05:35:00|9853.2|9848.2|9852.8|9847.8|9853.2|9848.2|9852.6|9847.6|2
1761111600000|2025-10-22 05:40:00|9852.6|9847.6|9854.2|9849.2|9854.6|9849.6|9852.6|9847.6|11
1761111900000|2025-10-22 05:45:00|9854|9849|9854.7|9849.7|9855|9850|9854|9849|15
1761112200000|2025-10-22 05:50:00|9854.8|9849.8|9853|9848|9854.8|9849.8|9853|9848|3
1761112500000|2025-10-22 05:55:00|9852.8|9847.8|9853.3|9848.3|9854.4|9849.4|9852|9847|7
1761112800000|2025-10-22 06:00:00|9853.1|9848.1|9861|9856|9862.4|9857.4|9852.9|9847.9|97
1761113100000|2025-10-22 06:05:00|9861.2|9856.2|9860.6|9855.6|9862.8|9857.8|9860|9855|14
1761113400000|2025-10-22 06:10:00|9860.5|9855.5|9860.5|9855.5|9861.2|9856.2|9859|9854|7
1761113700000|2025-10-22 06:15:00|9860.7|9855.7|9862.4|9857.4|9862.8|9857.8|9860.7|9855.7|8
1761114000000|2025-10-22 06:20:00|9862.3|9857.3|9859.5|9854.5|9862.8|9857.8|9859.3|9854.3|16
1761114300000|2025-10-22 06:25:00|9859.6|9854.6|9858.8|9853.8|9860|9855|9857.3|9852.3|68
1761114600000|2025-10-22 06:30:00|9859|9854|9859.1|9854.1|9860.1|9855.1|9857|9852|12
1761114900000|2025-10-22 06:35:00|9859|9854|9858.4|9853.4|9859|9854|9856.2|9851.2|33
1761115200000|2025-10-22 06:40:00|9858.5|9853.5|9858.1|9853.1|9859.5|9854.5|9856.8|9851.8|5
1761115500000|2025-10-22 06:45:00|9857.9|9852.9|9858.8|9853.8|9858.9|9853.9|9856|9851|10
1761115800000|2025-10-22 06:50:00|9858.9|9853.9|9857.9|9852.9|9859.2|9854.2|9857.5|9852.5|14
1761116100000|2025-10-22 06:55:00|9857.8|9852.8|9859.8|9854.8|9861.4|9856.4|9857.8|9852.8|61
1761116400000|2025-10-22 07:00:00|9859.6|9854.6|9860.8|9855.8|9861|9856|9857.8|9852.8|84
1761116700000|2025-10-22 07:05:00|9860.6|9855.6|9865.5|9860.5|9866.4|9861.4|9860.5|9855.5|126
1761117000000|2025-10-22 07:10:00|9865.4|9860.4|9864.9|9859.9|9866.5|9861.5|9862.8|9857.8|19
1761117300000|2025-10-22 07:15:00|9864.8|9859.8|9865.1|9860.1|9867.1|9862.1|9864|9859|16
1761117600000|2025-10-22 07:20:00|9865|9860|9866.4|9861.4|9866.4|9861.4|9862.9|9857.9|9
1761117900000|2025-10-22 07:25:00|9866.3|9861.3|9866.1|9861.1|9867.9|9862.9|9865.6|9860.6|7
1761118200000|2025-10-22 07:30:00|9866.4|9861.4|9865.5|9860.5|9866.4|9861.4|9864.1|9859.1|13
1761118500000|2025-10-22 07:35:00|9865.6|9860.6|9863.2|9858.2|9865.8|9860.8|9863|9858|20
1761118800000|2025-10-22 07:40:00|9863.1|9858.1|9863|9858|9863.9|9858.9|9862.2|9857.2|17
1761119100000|2025-10-22 07:45:00|9862.9|9857.9|9862.6|9857.6|9863.4|9858.4|9862.2|9857.2|3
1761119400000|2025-10-22 07:50:00|9862.5|9857.5|9864.8|9859.8|9864.9|9859.9|9861.7|9856.7|13
1761119700000|2025-10-22 07:55:00|9864.6|9859.6|9866.9|9861.9|9866.9|9861.9|9864|9859|6
1761120000000|2025-10-22 08:00:00|9867|9862|9871|9866|9871.4|9866.4|9867|9862|42
1761120300000|2025-10-22 08:05:00|9871.2|9866.2|9871.1|9866.1|9873|9868|9869.8|9864.8|86
1761120600000|2025-10-22 08:10:00|9871|9866|9872.7|9867.7|9872.9|9867.9|9869.7|9864.7|23
1761120900000|2025-10-22 08:15:00|9872.6|9867.6|9873.4|9868.4|9874.1|9869.1|9871.4|9866.4|89
1761121200000|2025-10-22 08:20:00|9873.6|9868.6|9868.4|9863.4|9874.1|9869.1|9867.9|9862.9|32
1761121500000|2025-10-22 08:25:00|9868.3|9863.3|9868.7|9863.7|9869.2|9864.2|9867.5|9862.5|14
1761121800000|2025-10-22 08:30:00|9868.9|9863.9|9871.7|9866.7|9871.7|9866.7|9868.9|9863.9|88
1761122100000|2025-10-22 08:35:00|9872|9867|9871.8|9866.8|9872.9|9867.9|9871.5|9866.5|37
1761122400000|2025-10-22 08:40:00|9871.6|9866.6|9872.6|9867.6|9872.8|9867.8|9870.9|9865.9|7
1761122700000|2025-10-22 08:45:00|9872.7|9867.7|9871.4|9866.4|9872.8|9867.8|9870.4|9865.4|8
1761123000000|2025-10-22 08:50:00|9871.3|9866.3|9867.7|9862.7|9871.5|9866.5|9867.2|9862.2|16
1761123300000|2025-10-22 08:55:00|9867.8|9862.8|9868.3|9863.3|9868.7|9863.7|9866.5|9861.5|19
1761123600000|2025-10-22 09:00:00|9868.5|9863.5|9867.5|9862.5|9869.1|9864.1|9867.5|9862.5|12
1761123900000|2025-10-22 09:05:00|9867.4|9862.4|9867.2|9862.2|9867.4|9862.4|9865.7|9860.7|16
1761124200000|2025-10-22 09:10:00|9867.7|9862.7|9868.2|9863.2|9868.3|9863.3|9867.1|9862.1|11
1761124500000|2025-10-22 09:15:00|9867.9|9862.9|9870.1|9865.1|9871.3|9866.3|9867.9|9862.9|3
1761124800000|2025-10-22 09:20:00|9870.3|9865.3|9871.6|9866.6|9872.7|9867.7|9869.9|9864.9|9
1761125100000|2025-10-22 09:25:00|9871.5|9866.5|9869.8|9864.8|9871.5|9866.5|9869.1|9864.1|47
1761125400000|2025-10-22 09:30:00|9869.9|9864.9|9869.2|9864.2|9870.2|9865.2|9868|9863|14
1761125700000|2025-10-22 09:35:00|9869|9864|9870.2|9865.2|9870.5|9865.5|9868.4|9863.4|5
1761126000000|2025-10-22 09:40:00|9870.3|9865.3|9870.3|9865.3|9870.3|9865.3|9868.8|9863.8|5
1761126300000|2025-10-22 09:45:00|9870.2|9865.2|9870.2|9865.2|9870.7|9865.7|9869.5|9864.5|1
1761126600000|2025-10-22 09:50:00|9870.3|9865.3|9870.9|9865.9|9871.3|9866.3|9870.2|9865.2|1
1761126900000|2025-10-22 09:55:00|9870.8|9865.8|9871.5|9866.5|9871.7|9866.7|9870.8|9865.8|6
1761127200000|2025-10-22 10:00:00|9871.4|9866.4|9870|9865|9871.7|9866.7|9869|9864|13
1761127500000|2025-10-22 10:05:00|9870.2|9865.2|9871.9|9866.9|9871.9|9866.9|9870|9865|10
1761127800000|2025-10-22 10:10:00|9871.8|9866.8|9872.4|9867.4|9873.8|9868.8|9871.8|9866.8|22
1761128100000|2025-10-22 10:15:00|9872.2|9867.2|9873|9868|9873|9868|9872|9867|4
1761128400000|2025-10-22 10:20:00|9872.8|9867.8|9875.4|9870.4|9876.2|9871.2|9872.8|9867.8|16
1761128700000|2025-10-22 10:25:00|9875.5|9870.5|9876.5|9871.5|9877.3|9872.3|9875.1|9870.1|14
1761129000000|2025-10-22 10:30:00|9876.7|9871.7|9877.3|9872.3|9877.3|9872.3|9876.1|9871.1|2
1761129300000|2025-10-22 10:35:00|9877.1|9872.1|9876.4|9871.4|9878.3|9873.3|9876.4|9871.4|20
1761129600000|2025-10-22 10:40:00|9876.2|9871.2|9877.2|9872.2|9877.8|9872.8|9875.9|9870.9|4
1761129900000|2025-10-22 10:45:00|9877.4|9872.4|9876.1|9871.1|9877.4|9872.4|9875.1|9870.1|6
1761130200000|2025-10-22 10:50:00|9876|9871|9877.4|9872.4|9877.4|9872.4|9875|9870|9
1761130500000|2025-10-22 10:55:00|9877.5|9872.5|9877.2|9872.2|9877.6|9872.6|9876.6|9871.6|12
1761130800000|2025-10-22 11:00:00|9877.4|9872.4|9876.1|9871.1|9877.4|9872.4|9875.5|9870.5|21
1761131100000|2025-10-22 11:05:00|9876.3|9871.3|9875.7|9870.7|9876.3|9871.3|9874.5|9869.5|10
1761131400000|2025-10-22 11:10:00|9875.9|9870.9|9876|9871|9877.3|9872.3|9875.2|9870.2|32
1761131700000|2025-10-22 11:15:00|9875.8|9870.8|9876.1|9871.1|9876.4|9871.4|9874.8|9869.8|16
1761132000000|2025-10-22 11:20:00|9876|9871|9876.9|9871.9|9877.8|9872.8|9875|9870|11
1761132300000|2025-10-22 11:25:00|9876.7|9871.7|9878.1|9873.1|9878.1|9873.1|9876.1|9871.1|9
1761132600000|2025-10-22 11:30:00|9878.3|9873.3|9877.9|9872.9|9878.7|9873.7|9875.5|9870.5|8
1761132900000|2025-10-22 11:35:00|9877.7|9872.7|9876.7|9871.7|9877.9|9872.9|9874.5|9869.5|22
1761133200000|2025-10-22 11:40:00|9876.9|9871.9|9876|9871|9878.1|9873.1|9876|9871|14
1761133500000|2025-10-22 11:45:00|9876.1|9871.1|9876.1|9871.1|9877.8|9872.8|9875.5|9870.5|4
1761133800000|2025-10-22 11:50:00|9876|9871|9874.4|9869.4|9876|9871|9874|9869|9
1761134100000|2025-10-22 11:55:00|9874.2|9869.2|9876.4|9871.4|9876.6|9871.6|9874|9869|19
1761134400000|2025-10-22 12:00:00|9876.5|9871.5|9872.9|9867.9|9876.8|9871.8|9872|9867|62
1761134700000|2025-10-22 12:05:00|9872.8|9867.8|9873.6|9868.6|9873.8|9868.8|9871.7|9866.7|30
1761135000000|2025-10-22 12:10:00|9873.4|9868.4|9871.5|9866.5|9873.6|9868.6|9871.5|9866.5|19
1761135300000|2025-10-22 12:15:00|9871.3|9866.3|9874.3|9869.3|9875.3|9870.3|9870.5|9865.5|17
1761135600000|2025-10-22 12:20:00|9874.5|9869.5|9876.7|9871.7|9877.3|9872.3|9873.3|9868.3|36
1761135900000|2025-10-22 12:25:00|9876.6|9871.6|9874|9869|9876.7|9871.7|9873.8|9868.8|25
1761136200000|2025-10-22 12:30:00|9873.8|9868.8|9875.8|9870.8|9876|9871|9872.8|9867.8|22
1761136500000|2025-10-22 12:35:00|9875.6|9870.6|9878.4|9873.4|9878.4|9873.4|9875|9870|20
1761136800000|2025-10-22 12:40:00|9878.6|9873.6|9879.9|9874.9|9879.9|9874.9|9877.5|9872.5|48
1761137100000|2025-10-22 12:45:00|9880.1|9875.1|9881.1|9876.1|9882.3|9877.3|9880.1|9875.1|44
1761137400000|2025-10-22 12:50:00|9881.3|9876.3|9875.8|9870.8|9881.3|9876.3|9875.8|9870.8|41
1761137700000|2025-10-22 12:55:00|9875.7|9870.7|9877.5|9872.5|9877.5|9872.5|9873.5|9868.5|33
1761138000000|2025-10-22 13:00:00|9877.4|9872.4|9875.4|9870.4|9877.6|9872.6|9874.8|9869.8|52
1761138300000|2025-10-22 13:05:00|9875.8|9870.8|9876.3|9871.3|9879.4|9874.4|9875|9870|54
1761138600000|2025-10-22 13:10:00|9876.1|9871.1|9877.1|9872.1|9877.1|9872.1|9875.5|9870.5|9
1761138900000|2025-10-22 13:15:00|9877|9872|9876.1|9871.1|9878|9873|9875|9870|17
1761139200000|2025-10-22 13:20:00|9876.2|9871.2|9877.7|9872.7|9878.6|9873.6|9876.2|9871.2|8
1761139500000|2025-10-22 13:25:00|9877.9|9872.9|9873.6|9868.6|9877.9|9872.9|9873.3|9868.3|19
1761139800000|2025-10-22 13:30:00|9873.7|9868.7|9869.5|9864.5|9873.9|9868.9|9869.3|9864.3|109
1761140100000|2025-10-22 13:35:00|9869.3|9864.3|9867.6|9862.6|9870.7|9865.7|9867|9862|77
1761140400000|2025-10-22 13:40:00|9867.3|9862.3|9869.2|9864.2|9869.7|9864.7|9867.2|9862.2|127
1761140700000|2025-10-22 13:45:00|9869.5|9864.5|9869.2|9864.2|9871.3|9866.3|9868.6|9863.6|37
1761141000000|2025-10-22 13:50:00|9869|9864|9869|9864|9870.7|9865.7|9868.6|9863.6|16
1761141300000|2025-10-22 13:55:00|9869.1|9864.1|9868.5|9863.5|9869.7|9864.7|9867.8|9862.8|42
1761141600000|2025-10-22 14:00:00|9868.3|9863.3|9866.2|9861.2|9868.5|9863.5|9864.7|9859.7|94
1761141900000|2025-10-22 14:05:00|9866.1|9861.1|9867.4|9862.4|9868.1|9863.1|9865.7|9860.7|21
1761142200000|2025-10-22 14:10:00|9867.6|9862.6|9866.4|9861.4|9868.8|9863.8|9866.1|9861.1|64
1761142500000|2025-10-22 14:15:00|9866.3|9861.3|9867.1|9862.1|9868.1|9863.1|9865.8|9860.8|25
1761142800000|2025-10-22 14:20:00|9866.9|9861.9|9864.6|9859.6|9868.1|9863.1|9863.9|9858.9|81
1761143100000|2025-10-22 14:25:00|9864.7|9859.7|9860.9|9855.9|9865|9860|9860.9|9855.9|45
1761143400000|2025-10-22 14:30:00|9861.1|9856.1|9863.4|9858.4|9864.2|9859.2|9860.9|9855.9|143
1761143700000|2025-10-22 14:35:00|9863.2|9858.2|9864.3|9859.3|9864.7|9859.7|9862.5|9857.5|42
1761144000000|2025-10-22 14:40:00|9864.5|9859.5|9863.2|9858.2|9865.8|9860.8|9862.8|9857.8|122
1761144300000|2025-10-22 14:45:00|9862.9|9857.9|9864.4|9859.4|9865.1|9860.1|9862.9|9857.9|50
1761144600000|2025-10-22 14:50:00|9864.2|9859.2|9859.8|9854.8|9864.6|9859.6|9859.5|9854.5|54
1761144900000|2025-10-22 14:55:00|9859.5|9854.5|9856.9|9851.9|9860.7|9855.7|9856.8|9851.8|51
1761145200000|2025-10-22 15:00:00|9857|9852|9854.2|9849.2|9857.3|9852.3|9852|9847|85
1761145500000|2025-10-22 15:05:00|9854.1|9849.1|9854.3|9849.3|9857.2|9852.2|9853.6|9848.6|37
1761145800000|2025-10-22 15:10:00|9854.5|9849.5|9855.7|9850.7|9856.3|9851.3|9854|9849|41
1761146100000|2025-10-22 15:15:00|9855.8|9850.8|9853.6|9848.6|9856.2|9851.2|9853.3|9848.3|28
1761146400000|2025-10-22 15:20:00|9853.5|9848.5|9855.4|9850.4|9856.3|9851.3|9851.5|9846.5|47
1761146700000|2025-10-22 15:25:00|9855.3|9850.3|9853.7|9848.7|9857.2|9852.2|9853.5|9848.5|57
1761147000000|2025-10-22 15:30:00|9853.8|9848.8|9852.6|9847.6|9855.7|9850.7|9852.1|9847.1|31
1761147300000|2025-10-22 15:35:00|9852.7|9847.7|9851.5|9846.5|9853.7|9848.7|9850.9|9845.9|27
1761147600000|2025-10-22 15:40:00|9851.8|9846.8|9852.3|9847.3|9852.6|9847.6|9850.5|9845.5|22
1761147900000|2025-10-22 15:45:00|9852.2|9847.2|9853.8|9848.8|9853.8|9848.8|9851.9|9846.9|55
1761148200000|2025-10-22 15:50:00|9854.1|9849.1|9854.8|9849.8|9855.8|9850.8|9853.8|9848.8|49
1761148500000|2025-10-22 15:55:00|9854.7|9849.7|9853.8|9848.8|9855.2|9850.2|9852.7|9847.7|8
1761148800000|2025-10-22 16:00:00|9853.5|9848.5|9854.2|9849.2|9854.6|9849.6|9851.8|9846.8|26
1761149100000|2025-10-22 16:05:00|9854|9849|9852.8|9847.8|9854.7|9849.7|9852|9847|19
1761149400000|2025-10-22 16:10:00|9853.1|9848.1|9853|9848|9854.6|9849.6|9852.9|9847.9|22
1761149700000|2025-10-22 16:15:00|9853.2|9848.2|9852.2|9847.2|9853.4|9848.4|9851.5|9846.5|16
1761150000000|2025-10-22 16:20:00|9852.3|9847.3|9852.8|9847.8|9853.3|9848.3|9852.1|9847.1|17
1761150300000|2025-10-22 16:25:00|9852.6|9847.6|9851.9|9846.9|9852.9|9847.9|9851.6|9846.6|14
1761150600000|2025-10-22 16:30:00|9852|9847|9848.2|9843.2|9852.3|9847.3|9845.8|9840.8|561
1761150900000|2025-10-22 16:35:00|9848.1|9843.1|9848.7|9843.7|9850.2|9845.2|9847.4|9842.4|115
1761151200000|2025-10-22 16:40:00|9848.6|9843.6|9848.9|9843.9|9849.7|9844.7|9848.2|9843.2|58
1761151500000|2025-10-22 16:45:00|9848.8|9843.8|9848.5|9843.5|9849.5|9844.5|9846.4|9841.4|42
1761151800000|2025-10-22 16:50:00|9848.6|9843.6|9849|9844|9850.1|9845.1|9847.5|9842.5|8
1761152100000|2025-10-22 16:55:00|9849.1|9844.1|9848.7|9843.7|9849.2|9844.2|9847.8|9842.8|37
1761152400000|2025-10-22 17:00:00|9848.9|9843.9|9851.8|9846.8|9852.1|9847.1|9848.4|9843.4|39
1761152700000|2025-10-22 17:05:00|9852.1|9847.1|9852.3|9847.3|9853.3|9848.3|9851.7|9846.7|16
1761153000000|2025-10-22 17:10:00|9852.1|9847.1|9851.4|9846.4|9853.7|9848.7|9851.4|9846.4|7
1761153300000|2025-10-22 17:15:00|9851.6|9846.6|9850.4|9845.4|9852.6|9847.6|9850.4|9845.4|14
1761153600000|2025-10-22 17:20:00|9850.2|9845.2|9851.5|9846.5|9852.2|9847.2|9850.2|9845.2|12
1761153900000|2025-10-22 17:25:00|9851.7|9846.7|9851.1|9846.1|9851.8|9846.8|9850.2|9845.2|138
1761154200000|2025-10-22 17:30:00|9851.2|9846.2|9849.8|9844.8|9853.1|9848.1|9849.7|9844.7|24
1761154500000|2025-10-22 17:35:00|9849.7|9844.7|9849.9|9844.9|9850.2|9845.2|9849.3|9844.3|12
1761154800000|2025-10-22 17:40:00|9850.1|9845.1|9851.3|9846.3|9852.2|9847.2|9849.5|9844.5|126
1761155100000|2025-10-22 17:45:00|9851.2|9846.2|9851.3|9846.3|9852.1|9847.1|9850.9|9845.9|63
1761155400000|2025-10-22 17:50:00|9851.2|9846.2|9852.5|9847.5|9853.1|9848.1|9850.9|9845.9|21
1761155700000|2025-10-22 17:55:00|9852.7|9847.7|9852.5|9847.5|9853.1|9848.1|9852.3|9847.3|11
1761156000000|2025-10-22 18:00:00|9852.7|9847.7|9852.7|9847.7|9853.2|9848.2|9851.9|9846.9|16
1761156300000|2025-10-22 18:05:00|9852.5|9847.5|9852.9|9847.9|9853.1|9848.1|9852.3|9847.3|6
1761156600000|2025-10-22 18:10:00|9852.7|9847.7|9853.4|9848.4|9854.1|9849.1|9852.7|9847.7|23
1761156900000|2025-10-22 18:15:00|9853.3|9848.3|9854.1|9849.1|9854.2|9849.2|9853.3|9848.3|64
1761157200000|2025-10-22 18:20:00|9853.9|9848.9|9853.7|9848.7|9854.2|9849.2|9853.3|9848.3|5
1761157500000|2025-10-22 18:25:00|9853.8|9848.8|9854.5|9849.5|9854.9|9849.9|9853.7|9848.7|42
1761157800000|2025-10-22 18:30:00|9854.3|9849.3|9854.3|9849.3|9855.1|9850.1|9854.3|9849.3|2
1761158100000|2025-10-22 18:35:00|9854.4|9849.4|9855.1|9850.1|9855.4|9850.4|9854.3|9849.3|6
1761158400000|2025-10-22 18:40:00|9854.9|9849.9|9858.5|9853.5|9858.5|9853.5|9854.9|9849.9|20
1761158700000|2025-10-22 18:45:00|9858.7|9853.7|9857.6|9852.6|9859.1|9854.1|9857.4|9852.4|13
1761159000000|2025-10-22 18:50:00|9857.4|9852.4|9857.6|9852.6|9858.3|9853.3|9857.4|9852.4|33
1761159300000|2025-10-22 18:55:00|9857.5|9852.5|9857.7|9852.7|9858|9853|9856.9|9851.9|59
1761159600000|2025-10-22 19:00:00|9858.1|9853.1|9858.3|9853.3|9860.1|9855.1|9857.3|9852.3|23
1761159900000|2025-10-22 19:05:00|9858.2|9853.2|9858.6|9853.6|9858.8|9853.8|9857.4|9852.4|9
1761160200000|2025-10-22 19:10:00|9858.7|9853.7|9857.4|9852.4|9858.8|9853.8|9857.2|9852.2|4
1761160500000|2025-10-22 19:15:00|9857.2|9852.2|9856.7|9851.7|9857.2|9852.2|9856.3|9851.3|5
1761160800000|2025-10-22 19:20:00|9856.9|9851.9|9857.3|9852.3|9857.9|9852.9|9856.7|9851.7|1
1761161100000|2025-10-22 19:25:00|9857.4|9852.4|9858.7|9853.7|9858.7|9853.7|9857|9852|11
1761161400000|2025-10-22 19:30:00|9858.8|9853.8|9859.2|9854.2|9859.7|9854.7|9858.4|9853.4|14
1761161700000|2025-10-22 19:35:00|9859.4|9854.4|9859.2|9854.2|9859.6|9854.6|9858.8|9853.8|9
1761162000000|2025-10-22 19:40:00|9859|9854|9859.2|9854.2|9859.6|9854.6|9859|9854|11
1761162300000|2025-10-22 19:45:00|9859.3|9854.3|9859.4|9854.4|9860.6|9855.6|9859.3|9854.3|4
1761162600000|2025-10-22 19:50:00|9859.5|9854.5|9860.4|9855.4|9860.6|9855.6|9859.4|9854.4|39
1761162900000|2025-10-22 19:55:00|9860.3|9855.3|9860.4|9855.4|9861.2|9856.2|9860|9855|60
1761163200000|2025-10-22 20:00:00|9860.6|9855.6|9859|9854|9860.6|9855.6|9858.9|9853.9|4
1761163500000|2025-10-22 20:05:00|9858.9|9853.9|9858.8|9853.8|9859.3|9854.3|9857.6|9852.6|3
1761163800000|2025-10-22 20:10:00|9858.6|9853.6|9857.9|9852.9|9858.8|9853.8|9857.9|9852.9|1
1761164100000|2025-10-22 20:15:00|9858.1|9853.1|9858.5|9853.5|9858.9|9853.9|9857.7|9852.7|7
1761164400000|2025-10-22 20:20:00|9858.7|9853.7|9858.3|9853.3|9858.7|9853.7|9857.9|9852.9|6
1761164700000|2025-10-22 20:25:00|9858.1|9853.1|9857.9|9852.9|9858.7|9853.7|9857.7|9852.7|34
1761165000000|2025-10-22 20:30:00|9858|9853|9857.9|9852.9|9858.3|9853.3|9857.9|9852.9|0
1761165300000|2025-10-22 20:35:00|9857.7|9852.7|9858.1|9853.1|9858.5|9853.5|9857.4|9852.4|3
1761165600000|2025-10-22 20:40:00|9858.3|9853.3|9857.3|9852.3|9858.5|9853.5|9857.1|9852.1|16
1761165900000|2025-10-22 20:45:00|9857.1|9852.1|9857.9|9852.9|9858.3|9853.3|9857.1|9852.1|0
1761166200000|2025-10-22 20:50:00|9857.7|9852.7|9858|9853|9858|9853|9857.4|9852.4|41
1761166500000|2025-10-22 20:55:00|9858.5|9853.5|9859|9854|9859|9854|9857.7|9852.7|11
1761177600000|2025-10-23 00:00:00|9862.4|9857.4|9864.5|9859.5|9864.6|9859.6|9862.1|9857.1|33
1761177900000|2025-10-23 00:05:00|9864.6|9859.6|9867.1|9862.1|9867.3|9862.3|9864.5|9859.5|5
1761178200000|2025-10-23 00:10:00|9867|9862|9866.9|9861.9|9867.1|9862.1|9866.1|9861.1|5
1761178500000|2025-10-23 00:15:00|9867|9862|9868.8|9863.8|9869.1|9864.1|9866.9|9861.9|16
1761178800000|2025-10-23 00:20:00|9868.7|9863.7|9870|9865|9871|9866|9868.6|9863.6|12
1761179100000|2025-10-23 00:25:00|9870.1|9865.1|9869.6|9864.6|9870.1|9865.1|9869.3|9864.3|2
1761179400000|2025-10-23 00:30:00|9869.4|9864.4|9868|9863|9869.6|9864.6|9867.6|9862.6|3
1761179700000|2025-10-23 00:35:00|9868.1|9863.1|9868.3|9863.3|9868.5|9863.5|9867.6|9862.6|2
1761180000000|2025-10-23 00:40:00|9868.1|9863.1|9868|9863|9868.5|9863.5|9867.6|9862.6|4
1761180300000|2025-10-23 00:45:00|9867.8|9862.8|9867.1|9862.1|9868.1|9863.1|9866.4|9861.4|2
1761180600000|2025-10-23 00:50:00|9867.2|9862.2|9865.1|9860.1|9867.5|9862.5|9864.9|9859.9|4
1761180900000|2025-10-23 00:55:00|9865.2|9860.2|9866.1|9861.1|9866.7|9861.7|9865.2|9860.2|6
1761181200000|2025-10-23 01:00:00|9865.9|9860.9|9867|9862|9867.3|9862.3|9864.8|9859.8|8
1761181500000|2025-10-23 01:05:00|9866.8|9861.8|9866.1|9861.1|9867.8|9862.8|9866.1|9861.1|5
1761181800000|2025-10-23 01:10:00|9866.2|9861.2|9868.4|9863.4|9868.4|9863.4|9866.2|9861.2|7
1761182100000|2025-10-23 01:15:00|9868.6|9863.6|9870.4|9865.4|9870.6|9865.6|9867.8|9862.8|7
1761182400000|2025-10-23 01:20:00|9870.2|9865.2|9869.6|9864.6|9870.6|9865.6|9869.3|9864.3|8
1761182700000|2025-10-23 01:25:00|9869.4|9864.4|9871.7|9866.7|9872.1|9867.1|9869.3|9864.3|9
1761183000000|2025-10-23 01:30:00|9871.5|9866.5|9871.6|9866.6|9872.1|9867.1|9870.8|9865.8|32
1761183300000|2025-10-23 01:35:00|9871.8|9866.8|9871.3|9866.3|9871.8|9866.8|9870.3|9865.3|15
1761183600000|2025-10-23 01:40:00|9871.5|9866.5|9870.5|9865.5|9871.6|9866.6|9870.3|9865.3|2
1761183900000|2025-10-23 01:45:00|9870.3|9865.3|9869.8|9864.8|9870.9|9865.9|9869.8|9864.8|11
1761184200000|2025-10-23 01:50:00|9869.7|9864.7|9871.4|9866.4|9871.6|9866.6|9868.8|9863.8|9
1761184500000|2025-10-23 01:55:00|9871.6|9866.6|9872.8|9867.8|9872.8|9867.8|9871.4|9866.4|1
1761184800000|2025-10-23 02:00:00|9873|9868|9873.8|9868.8|9874|9869|9873|9868|8
1761185100000|2025-10-23 02:05:00|9873.6|9868.6|9874.4|9869.4|9875|9870|9873.2|9868.2|97
1761185400000|2025-10-23 02:10:00|9874.2|9869.2|9873.2|9868.2|9874.2|9869.2|9873|9868|15
1761185700000|2025-10-23 02:15:00|9873.8|9868.8|9873.2|9868.2|9874|9869|9873|9868|1
1761186000000|2025-10-23 02:20:00|9873.4|9868.4|9873.2|9868.2|9873.4|9868.4|9872.3|9867.3|11
1761186300000|2025-10-23 02:25:00|9873.1|9868.1|9874.1|9869.1|9874.2|9869.2|9873.1|9868.1|3
1761186600000|2025-10-23 02:30:00|9873.9|9868.9|9874.2|9869.2|9875.1|9870.1|9873.9|9868.9|1
1761186900000|2025-10-23 02:35:00|9874.4|9869.4|9875|9870|9875|9870|9874.4|9869.4|21
1761187200000|2025-10-23 02:40:00|9875.1|9870.1|9875.6|9870.6|9876|9871|9875.1|9870.1|25
1761187500000|2025-10-23 02:45:00|9875.4|9870.4|9875.2|9870.2|9875.8|9870.8|9875|9870|0
1761187800000|2025-10-23 02:50:00|9875.4|9870.4|9875|9870|9875.6|9870.6|9874.4|9869.4|4
1761188100000|2025-10-23 02:55:00|9874.8|9869.8|9874.6|9869.6|9875|9870|9874.4|9869.4|3
1761188400000|2025-10-23 03:00:00|9874.4|9869.4|9874.3|9869.3|9875|9870|9874|9869|6
1761188700000|2025-10-23 03:05:00|9874.4|9869.4|9874|9869|9874.8|9869.8|9874|9869|5
1761189000000|2025-10-23 03:10:00|9873.9|9868.9|9873.8|9868.8|9874.1|9869.1|9873.8|9868.8|0
1761189300000|2025-10-23 03:15:00|9873.7|9868.7|9873.2|9868.2|9873.7|9868.7|9873|9868|5
1761189600000|2025-10-23 03:20:00|9873.4|9868.4|9873.4|9868.4|9873.6|9868.6|9873|9868|16
1761189900000|2025-10-23 03:25:00|9873.6|9868.6|9873.9|9868.9|9874|9869|9873.4|9868.4|1
1761190200000|2025-10-23 03:30:00|9873.6|9868.6|9873.6|9868.6|9873.9|9868.9|9873.4|9868.4|5
1761190500000|2025-10-23 03:35:00|9873.4|9868.4|9874.6|9869.6|9874.7|9869.7|9873.4|9868.4|1
1761190800000|2025-10-23 03:40:00|9874.7|9869.7|9874.3|9869.3|9874.7|9869.7|9874.2|9869.2|3
1761191100000|2025-10-23 03:45:00|9874.4|9869.4|9874.9|9869.9|9875.1|9870.1|9874.2|9869.2|20
1761191400000|2025-10-23 03:50:00|9875.7|9870.7|9876.8|9871.8|9877.1|9872.1|9875.7|9870.7|4
1761191700000|2025-10-23 03:55:00|9876.9|9871.9|9877.1|9872.1|9877.2|9872.2|9876.8|9871.8|3
1761192000000|2025-10-23 04:00:00|9876.9|9871.9|9878.8|9873.8|9879.1|9874.1|9876.9|9871.9|5
1761192300000|2025-10-23 04:05:00|9878.5|9873.5|9878.5|9873.5|9878.9|9873.9|9878.4|9873.4|13
1761192600000|2025-10-23 04:10:00|9878.4|9873.4|9877.2|9872.2|9878.5|9873.5|9877.2|9872.2|5
1761192900000|2025-10-23 04:15:00|9877|9872|9876|9871|9877|9872|9875.7|9870.7|2
1761193200000|2025-10-23 04:20:00|9876.2|9871.2|9876|9871|9876.4|9871.4|9876|9871|1
1761193500000|2025-10-23 04:25:00|9875.9|9870.9|9875.4|9870.4|9876.4|9871.4|9875.4|9870.4|2
1761193800000|2025-10-23 04:30:00|9875.5|9870.5|9875.2|9870.2|9875.5|9870.5|9875.2|9870.2|1
1761194100000|2025-10-23 04:35:00|9875.1|9870.1|9875|9870|9875.5|9870.5|9874.9|9869.9|2
1761194400000|2025-10-23 04:40:00|9875.3|9870.3|9874.7|9869.7|9875.4|9870.4|9874.4|9869.4|5
1761194700000|2025-10-23 04:45:00|9874.8|9869.8|9873.9|9868.9|9874.8|9869.8|9873.5|9868.5|2
1761195000000|2025-10-23 04:50:00|9874|9869|9873.9|9868.9|9874|9869|9873.6|9868.6|2
1761195300000|2025-10-23 04:55:00|9874|9869|9872.5|9867.5|9874|9869|9872.1|9867.1|7
1761195600000|2025-10-23 05:00:00|9872.9|9867.9|9872.4|9867.4|9873.2|9868.2|9872.4|9867.4|1
1761195900000|2025-10-23 05:05:00|9872.5|9867.5|9872.3|9867.3|9872.5|9867.5|9872.1|9867.1|1
1761196200000|2025-10-23 05:10:00|9872.1|9867.1|9872.3|9867.3|9872.6|9867.6|9871.6|9866.6|2
1761196500000|2025-10-23 05:15:00|9872.4|9867.4|9872.8|9867.8|9873|9868|9872.4|9867.4|1
1761196800000|2025-10-23 05:20:00|9872.9|9867.9|9873.2|9868.2|9873.2|9868.2|9872.5|9867.5|2
1761197100000|2025-10-23 05:25:00|9873|9868|9871.5|9866.5|9873|9868|9871.4|9866.4|2
1761197400000|2025-10-23 05:30:00|9871.8|9866.8|9871.9|9866.9|9872.5|9867.5|9871.5|9866.5|1
1761197700000|2025-10-23 05:35:00|9872.1|9867.1|9872.7|9867.7|9873|9868|9871.4|9866.4|2
1761198000000|2025-10-23 05:40:00|9872.5|9867.5|9872|9867|9872.8|9867.8|9872|9867|2
1761198300000|2025-10-23 05:45:00|9871.6|9866.6|9870.4|9865.4|9871.7|9866.7|9870.1|9865.1|2
1761198600000|2025-10-23 05:50:00|9870.2|9865.2|9868.4|9863.4|9870.5|9865.5|9868.4|9863.4|12
1761198900000|2025-10-23 05:55:00|9868.2|9863.2|9869.7|9864.7|9869.9|9864.9|9867.8|9862.8|82
1761199200000|2025-10-23 06:00:00|9869.8|9864.8|9868.9|9863.9|9870.4|9865.4|9868.1|9863.1|13
1761199500000|2025-10-23 06:05:00|9869.1|9864.1|9868.9|9863.9|9870.7|9865.7|9867.6|9862.6|25
1761199800000|2025-10-23 06:10:00|9868.8|9863.8|9869.2|9864.2|9869.8|9864.8|9868|9863|20
1761200100000|2025-10-23 06:15:00|9869.3|9864.3|9867.7|9862.7|9869.3|9864.3|9867|9862|17
1761200400000|2025-10-23 06:20:00|9867.8|9862.8|9870.4|9865.4|9870.4|9865.4|9867.8|9862.8|32
1761200700000|2025-10-23 06:25:00|9870.6|9865.6|9870.4|9865.4|9870.7|9865.7|9870|9865|27
1761201000000|2025-10-23 06:30:00|9870.3|9865.3|9870.3|9865.3|9871.5|9866.5|9869.1|9864.1|69
1761201300000|2025-10-23 06:35:00|9870.2|9865.2|9873.3|9868.3|9873.4|9868.4|9870.2|9865.2|37
1761201600000|2025-10-23 06:40:00|9873.4|9868.4|9874.4|9869.4|9876.4|9871.4|9873.4|9868.4|99
1761201900000|2025-10-23 06:45:00|9874.5|9869.5|9874.2|9869.2|9875.3|9870.3|9873.6|9868.6|54
1761202200000|2025-10-23 06:50:00|9874|9869|9873.2|9868.2|9874.1|9869.1|9872|9867|32
1761202500000|2025-10-23 06:55:00|9873.3|9868.3|9875.3|9870.3|9875.7|9870.7|9872.1|9867.1|17
1761202800000|2025-10-23 07:00:00|9875.4|9870.4|9873.9|9868.9|9875.9|9870.9|9873.4|9868.4|41
1761203100000|2025-10-23 07:05:00|9873.8|9868.8|9873.5|9868.5|9874.4|9869.4|9872.1|9867.1|32
1761203400000|2025-10-23 07:10:00|9873.6|9868.6|9873.3|9868.3|9873.6|9868.6|9872.5|9867.5|10
1761203700000|2025-10-23 07:15:00|9873.4|9868.4|9871|9866|9873.9|9868.9|9871|9866|50
1761204000000|2025-10-23 07:20:00|9871.1|9866.1|9871|9866|9871.6|9866.6|9869|9864|42
1761204300000|2025-10-23 07:25:00|9870.9|9865.9|9872.8|9867.8|9872.9|9867.9|9870.9|9865.9|14
1761204600000|2025-10-23 07:30:00|9872.5|9867.5|9874.1|9869.1|9874.5|9869.5|9872|9867|16
1761204900000|2025-10-23 07:35:00|9874|9869|9874.6|9869.6|9876.2|9871.2|9874|9869|38
1761205200000|2025-10-23 07:40:00|9874.5|9869.5|9873|9868|9874.9|9869.9|9872.5|9867.5|9
1761205500000|2025-10-23 07:45:00|9873.2|9868.2|9871.4|9866.4|9873.5|9868.5|9871.1|9866.1|16
1761205800000|2025-10-23 07:50:00|9871.2|9866.2|9871.1|9866.1|9872|9867|9869.5|9864.5|11
1761206100000|2025-10-23 07:55:00|9870.7|9865.7|9870.4|9865.4|9871.2|9866.2|9869.9|9864.9|22
1761206400000|2025-10-23 08:00:00|9870.5|9865.5|9869.1|9864.1|9871.1|9866.1|9869.1|9864.1|9
1761206700000|2025-10-23 08:05:00|9869|9864|9868.6|9863.6|9869|9864|9867.1|9862.1|14
1761207000000|2025-10-23 08:10:00|9868.5|9863.5|9868.9|9863.9|9869.2|9864.2|9868.1|9863.1|10
1761207300000|2025-10-23 08:15:00|9869|9864|9870|9865|9870.6|9865.6|9866.9|9861.9|26
1761207600000|2025-10-23 08:20:00|9870.1|9865.1|9869|9864|9870.2|9865.2|9868.1|9863.1|7
1761207900000|2025-10-23 08:25:00|9869.2|9864.2|9868.2|9863.2|9869.2|9864.2|9868.1|9863.1|7
1761208200000|2025-10-23 08:30:00|9868.3|9863.3|9869.7|9864.7|9869.7|9864.7|9867.8|9862.8|9
1761208500000|2025-10-23 08:35:00|9869.8|9864.8|9870.8|9865.8|9870.9|9865.9|9869.8|9864.8|40
1761208800000|2025-10-23 08:40:00|9870.9|9865.9|9872.7|9867.7|9873.4|9868.4|9870.8|9865.8|3
1761209100000|2025-10-23 08:45:00|9872.6|9867.6|9873.4|9868.4|9874.8|9869.8|9872.6|9867.6|19
1761209400000|2025-10-23 08:50:00|9873.3|9868.3|9874.5|9869.5|9875|9870|9872.5|9867.5|20
1761209700000|2025-10-23 08:55:00|9874.6|9869.6|9874|9869|9876.1|9871.1|9873.7|9868.7|14
1761210000000|2025-10-23 09:00:00|9874.1|9869.1|9873.7|9868.7|9874.1|9869.1|9872.1|9867.1|22
1761210300000|2025-10-23 09:05:00|9873.5|9868.5|9875.1|9870.1|9875.3|9870.3|9873.5|9868.5|8
1761210600000|2025-10-23 09:10:00|9875.3|9870.3|9874.5|9869.5|9875.5|9870.5|9874.5|9869.5|62
1761210900000|2025-10-23 09:15:00|9874.6|9869.6|9871.7|9866.7|9874.8|9869.8|9871.5|9866.5|28
1761211200000|2025-10-23 09:20:00|9871.9|9866.9|9871.5|9866.5|9873|9868|9871.5|9866.5|9
1761211500000|2025-10-23 09:25:00|9871.3|9866.3|9870.9|9865.9|9871.8|9866.8|9870.5|9865.5|7
1761211800000|2025-10-23 09:30:00|9871|9866|9873.2|9868.2|9873.2|9868.2|9871|9866|5
1761212100000|2025-10-23 09:35:00|9873.3|9868.3|9873.1|9868.1|9873.3|9868.3|9871.7|9866.7|5
1761212400000|2025-10-23 09:40:00|9873.3|9868.3|9873.7|9868.7|9874.6|9869.6|9873|9868|5
1761212700000|2025-10-23 09:45:00|9873.6|9868.6|9873.6|9868.6|9874.6|9869.6|9873.5|9868.5|6
1761213000000|2025-10-23 09:50:00|9873.5|9868.5|9875.1|9870.1|9875.1|9870.1|9873.5|9868.5|6
1761213300000|2025-10-23 09:55:00|9875.3|9870.3|9875.5|9870.5|9876.1|9871.1|9875.1|9870.1|6
1761213600000|2025-10-23 10:00:00|9875.6|9870.6|9875.9|9870.9|9876.5|9871.5|9875.5|9870.5|3
1761213900000|2025-10-23 10:05:00|9876.1|9871.1|9876.1|9871.1|9876.5|9871.5|9875.9|9870.9|5
1761214200000|2025-10-23 10:10:00|9876.3|9871.3|9875.6|9870.6|9876.4|9871.4|9875.3|9870.3|3
1761214500000|2025-10-23 10:15:00|9875.7|9870.7|9875.4|9870.4|9875.9|9870.9|9875|9870|5
1761214800000|2025-10-23 10:20:00|9875.2|9870.2|9876.2|9871.2|9876.8|9871.8|9875.2|9870.2|37
1761215100000|2025-10-23 10:25:00|9876.4|9871.4|9876.7|9871.7|9877|9872|9875.3|9870.3|8
1761215400000|2025-10-23 10:30:00|9876.9|9871.9|9876.2|9871.2|9877.1|9872.1|9875.6|9870.6|7
1761215700000|2025-10-23 10:35:00|9876.1|9871.1|9876.1|9871.1|9876.4|9871.4|9875.8|9870.8|8
1761216000000|2025-10-23 10:40:00|9876|9871|9878.6|9873.6|9878.6|9873.6|9876|9871|7
1761216300000|2025-10-23 10:45:00|9878.8|9873.8|9879.8|9874.8|9880.5|9875.5|9878.6|9873.6|93
1761216600000|2025-10-23 10:50:00|9880|9875|9879.7|9874.7|9880|9875|9878.8|9873.8|14
1761216900000|2025-10-23 10:55:00|9879.9|9874.9|9881.6|9876.6|9882.6|9877.6|9879.6|9874.6|59
1761217200000|2025-10-23 11:00:00|9881.7|9876.7|9880.6|9875.6|9882.1|9877.1|9880.1|9875.1|25
1761217500000|2025-10-23 11:05:00|9881.1|9876.1|9881.8|9876.8|9882.5|9877.5|9881|9876|8
1761217800000|2025-10-23 11:10:00|9881.7|9876.7|9881.7|9876.7|9882.8|9877.8|9881.1|9876.1|12
1761218100000|2025-10-23 11:15:00|9881.6|9876.6|9882.5|9877.5|9882.7|9877.7|9881.6|9876.6|1
1761218400000|2025-10-23 11:20:00|9882.6|9877.6|9882|9877|9882.6|9877.6|9881.2|9876.2|27
1761218700000|2025-10-23 11:25:00|9882.1|9877.1|9881.6|9876.6|9882.2|9877.2|9881.1|9876.1|13
1761219000000|2025-10-23 11:30:00|9881.7|9876.7|9878.8|9873.8|9882.4|9877.4|9878.6|9873.6|36
1761219300000|2025-10-23 11:35:00|9878.6|9873.6|9879.9|9874.9|9880.5|9875.5|9877.6|9872.6|16
1761219600000|2025-10-23 11:40:00|9880.1|9875.1|9879.1|9874.1|9880.2|9875.2|9879.1|9874.1|2
1761219900000|2025-10-23 11:45:00|9879.2|9874.2|9879.7|9874.7|9880|9875|9878.9|9873.9|11
1761220200000|2025-10-23 11:50:00|9879.9|9874.9|9879.8|9874.8|9880.3|9875.3|9879.6|9874.6|6
1761220500000|2025-10-23 11:55:00|9879.7|9874.7|9880.7|9875.7|9881.2|9876.2|9879.6|9874.6|21
1761220800000|2025-10-23 12:00:00|9880.6|9875.6|9878.9|9873.9|9880.6|9875.6|9878.7|9873.7|55
1761221100000|2025-10-23 12:05:00|9878.5|9873.5|9876.9|9871.9|9878.8|9873.8|9876.9|9871.9|51
1761221400000|2025-10-23 12:10:00|9877.1|9872.1|9878.3|9873.3|9878.6|9873.6|9876.8|9871.8|23
1761221700000|2025-10-23 12:15:00|9878.2|9873.2|9882.6|9877.6|9882.8|9877.8|9877.9|9872.9|29
1761222000000|2025-10-23 12:20:00|9882.3|9877.3|9881.3|9876.3|9882.6|9877.6|9880.7|9875.7|25
1761222300000|2025-10-23 12:25:00|9881.4|9876.4|9877.9|9872.9|9881.4|9876.4|9877.6|9872.6|99
1761222600000|2025-10-23 12:30:00|9877.8|9872.8|9874.1|9869.1|9878|9873|9873.8|9868.8|84
1761222900000|2025-10-23 12:35:00|9874.4|9869.4|9872.1|9867.1|9874.4|9869.4|9872|9867|52
1761223200000|2025-10-23 12:40:00|9872|9867|9872.3|9867.3|9873.7|9868.7|9871|9866|57
1761223500000|2025-10-23 12:45:00|9872|9867|9869.3|9864.3|9872.3|9867.3|9869.1|9864.1|38
1761223800000|2025-10-23 12:50:00|9869.1|9864.1|9867.8|9862.8|9869.4|9864.4|9867|9862|28
1761224100000|2025-10-23 12:55:00|9867.7|9862.7|9871.2|9866.2|9871.6|9866.6|9867.3|9862.3|45
1761224400000|2025-10-23 13:00:00|9871.3|9866.3|9871.3|9866.3|9871.6|9866.6|9869.4|9864.4|9
1761224700000|2025-10-23 13:05:00|9871.2|9866.2|9870.7|9865.7|9872.2|9867.2|9869|9864|28
1761225000000|2025-10-23 13:10:00|9870.8|9865.8|9871|9866|9871.7|9866.7|9870.6|9865.6|4
1761225300000|2025-10-23 13:15:00|9871.2|9866.2|9871.3|9866.3|9871.5|9866.5|9870.5|9865.5|14
1761225600000|2025-10-23 13:20:00|9871.5|9866.5|9870.2|9865.2|9872.1|9867.1|9869.7|9864.7|19
1761225900000|2025-10-23 13:25:00|9870.3|9865.3|9868.9|9863.9|9870.8|9865.8|9868.5|9863.5|17
1761226200000|2025-10-23 13:30:00|9868.7|9863.7|9867.2|9862.2|9869.6|9864.6|9866.6|9861.6|90
1761226500000|2025-10-23 13:35:00|9867.3|9862.3|9866.3|9861.3|9867.8|9862.8|9865.1|9860.1|79
1761226800000|2025-10-23 13:40:00|9866.4|9861.4|9869|9864|9869.2|9864.2|9866.1|9861.1|33
1761227100000|2025-10-23 13:45:00|9868.9|9863.9|9870.2|9865.2|9871.3|9866.3|9868.9|9863.9|93
1761227400000|2025-10-23 13:50:00|9870.3|9865.3|9870|9865|9870.7|9865.7|9869|9864|37
1761227700000|2025-10-23 13:55:00|9869.9|9864.9|9868.9|9863.9|9869.9|9864.9|9867.5|9862.5|86
1761228000000|2025-10-23 14:00:00|9869|9864|9866.4|9861.4|9869.6|9864.6|9865.5|9860.5|62
1761228300000|2025-10-23 14:05:00|9866.2|9861.2|9864.9|9859.9|9867|9862|9862.6|9857.6|85
1761228600000|2025-10-23 14:10:00|9865.1|9860.1|9865.8|9860.8|9866.6|9861.6|9864.8|9859.8|94
1761228900000|2025-10-23 14:15:00|9865.9|9860.9|9865.6|9860.6|9866.8|9861.8|9864.5|9859.5|83
1761229200000|2025-10-23 14:20:00|9865.7|9860.7|9866|9861|9867.2|9862.2|9865.3|9860.3|28
1761229500000|2025-10-23 14:25:00|9865.9|9860.9|9865.4|9860.4|9867.9|9862.9|9865.4|9860.4|58
1761229800000|2025-10-23 14:30:00|9864.4|9859.4|9861.9|9856.9|9864.4|9859.4|9861.9|9856.9|45
1761230100000|2025-10-23 14:35:00|9861.8|9856.8|9863.5|9858.5|9863.7|9858.7|9860.5|9855.5|22
1761230400000|2025-10-23 14:40:00|9863.3|9858.3|9863|9858|9864.7|9859.7|9862.9|9857.9|13
1761230700000|2025-10-23 14:45:00|9863.2|9858.2|9865|9860|9866.4|9861.4|9862.9|9857.9|18
1761231000000|2025-10-23 14:50:00|9865.2|9860.2|9864.5|9859.5|9867.1|9862.1|9864.4|9859.4|16
1761231300000|2025-10-23 14:55:00|9864.4|9859.4|9865.7|9860.7|9867.2|9862.2|9863.8|9858.8|130
1761231600000|2025-10-23 15:00:00|9865.4|9860.4|9864.8|9859.8|9865.7|9860.7|9863.9|9858.9|27
1761231900000|2025-10-23 15:05:00|9864.7|9859.7|9867.3|9862.3|9867.7|9862.7|9864.3|9859.3|15
1761232200000|2025-10-23 15:10:00|9867.1|9862.1|9870.5|9865.5|9870.7|9865.7|9866.8|9861.8|21
1761232500000|2025-10-23 15:15:00|9870.7|9865.7|9870.3|9865.3|9871.3|9866.3|9869.5|9864.5|18
1761232800000|2025-10-23 15:20:00|9870.1|9865.1|9870.3|9865.3|9871.7|9866.7|9869.5|9864.5|18
1761233100000|2025-10-23 15:25:00|9870.1|9865.1|9869.5|9864.5|9870.4|9865.4|9868.9|9863.9|9
1761233400000|2025-10-23 15:30:00|9869.3|9864.3|9869.7|9864.7|9870.1|9865.1|9867|9862|41
1761233700000|2025-10-23 15:35:00|9869.5|9864.5|9870.7|9865.7|9871.2|9866.2|9869.3|9864.3|20
1761234000000|2025-10-23 15:40:00|9870.4|9865.4|9870.4|9865.4|9870.7|9865.7|9869.9|9864.9|7
1761234300000|2025-10-23 15:45:00|9870.3|9865.3|9869.9|9864.9|9871|9866|9869.4|9864.4|13
1761234600000|2025-10-23 15:50:00|9869.7|9864.7|9868.5|9863.5|9870.5|9865.5|9868.5|9863.5|29
1761234900000|2025-10-23 15:55:00|9868.4|9863.4|9868|9863|9868.4|9863.4|9866.4|9861.4|19
1761235200000|2025-10-23 16:00:00|9867.9|9862.9|9867.4|9862.4|9868.2|9863.2|9865.2|9860.2|18
1761235500000|2025-10-23 16:05:00|9867.2|9862.2|9866.5|9861.5|9867.6|9862.6|9866.1|9861.1|15
1761235800000|2025-10-23 16:10:00|9866.7|9861.7|9865.7|9860.7|9868.1|9863.1|9865.5|9860.5|65
1761236100000|2025-10-23 16:15:00|9865.9|9860.9|9868|9863|9868.3|9863.3|9865.9|9860.9|18
1761236400000|2025-10-23 16:20:00|9867.9|9862.9|9867.5|9862.5|9868.7|9863.7|9867.5|9862.5|30
1761236700000|2025-10-23 16:25:00|9867.7|9862.7|9866.1|9861.1|9867.7|9862.7|9865.9|9860.9|13
1761237000000|2025-10-23 16:30:00|9866.3|9861.3|9866.6|9861.6|9867.4|9862.4|9865.4|9860.4|9
1761237300000|2025-10-23 16:35:00|9866.5|9861.5|9867.2|9862.2|9867.6|9862.6|9866.4|9861.4|1
1761237600000|2025-10-23 16:40:00|9867.3|9862.3|9868.8|9863.8|9869|9864|9866.4|9861.4|45
1761237900000|2025-10-23 16:45:00|9868.6|9863.6|9871|9866|9871.4|9866.4|9868.4|9863.4|24
1761238200000|2025-10-23 16:50:00|9870.8|9865.8|9870.5|9865.5|9871.4|9866.4|9869.7|9864.7|8
1761238500000|2025-10-23 16:55:00|9870.7|9865.7|9871.3|9866.3|9871.9|9866.9|9870.7|9865.7|109
1761238800000|2025-10-23 17:00:00|9871.7|9866.7|9871|9866|9872|9867|9870.9|9865.9|143
1761239100000|2025-10-23 17:05:00|9871.1|9866.1|9872.5|9867.5|9873.2|9868.2|9871.1|9866.1|127
1761239400000|2025-10-23 17:10:00|9872.3|9867.3|9872.3|9867.3|9873|9868|9871.9|9866.9|7
1761239700000|2025-10-23 17:15:00|9872.1|9867.1|9871.3|9866.3|9872.5|9867.5|9870.5|9865.5|25
1761240000000|2025-10-23 17:20:00|9871.1|9866.1|9872.7|9867.7|9872.9|9867.9|9870.9|9865.9|3
1761240300000|2025-10-23 17:25:00|9872.8|9867.8|9872.4|9867.4|9872.9|9867.9|9871.7|9866.7|50
1761240600000|2025-10-23 17:30:00|9872.3|9867.3|9870.9|9865.9|9872.3|9867.3|9870.5|9865.5|43
1761240900000|2025-10-23 17:35:00|9871.1|9866.1|9870.6|9865.6|9871.6|9866.6|9870.4|9865.4|16
1761241200000|2025-10-23 17:40:00|9870.8|9865.8|9869.9|9864.9|9870.8|9865.8|9869.9|9864.9|34
1761241500000|2025-10-23 17:45:00|9869.8|9864.8|9868.5|9863.5|9869.8|9864.8|9867.9|9862.9|89
1761241800000|2025-10-23 17:50:00|9868.6|9863.6|9868.6|9863.6|9868.6|9863.6|9868.3|9863.3|15
1761242100000|2025-10-23 17:55:00|9868.5|9863.5|9867.5|9862.5|9868.5|9863.5|9867.4|9862.4|41
1761242400000|2025-10-23 18:00:00|9867.6|9862.6|9868.4|9863.4|9868.5|9863.5|9867.6|9862.6|30
1761242700000|2025-10-23 18:05:00|9868.5|9863.5|9868.1|9863.1|9868.9|9863.9|9868.1|9863.1|51
1761243000000|2025-10-23 18:10:00|9868.4|9863.4|9867.1|9862.1|9868.4|9863.4|9866.9|9861.9|9
1761243300000|2025-10-23 18:15:00|9866.9|9861.9|9867.1|9862.1|9867.5|9862.5|9866.6|9861.6|14
1761243600000|2025-10-23 18:20:00|9867|9862|9865.9|9860.9|9867.2|9862.2|9865.9|9860.9|8
1761243900000|2025-10-23 18:25:00|9865.7|9860.7|9867|9862|9867.5|9862.5|9865.4|9860.4|38
1761244200000|2025-10-23 18:30:00|9867.1|9862.1|9864.9|9859.9|9867.1|9862.1|9864.9|9859.9|15
1761244500000|2025-10-23 18:35:00|9865|9860|9865|9860|9865.5|9860.5|9864.4|9859.4|32
1761244800000|2025-10-23 18:40:00|9864.9|9859.9|9863.1|9858.1|9864.9|9859.9|9862.9|9857.9|20
1761245100000|2025-10-23 18:45:00|9863.2|9858.2|9863.5|9858.5|9863.6|9858.6|9862.9|9857.9|14
1761245400000|2025-10-23 18:50:00|9863.6|9858.6|9863.5|9858.5|9863.9|9858.9|9863.2|9858.2|5
1761245700000|2025-10-23 18:55:00|9863.3|9858.3|9862.6|9857.6|9863.6|9858.6|9862|9857|145
1761246000000|2025-10-23 19:00:00|9862.3|9857.3|9861.7|9856.7|9862.3|9857.3|9861|9856|18
1761246300000|2025-10-23 19:05:00|9861.6|9856.6|9861.8|9856.8|9862.1|9857.1|9860.6|9855.6|8
1761246600000|2025-10-23 19:10:00|9861.7|9856.7|9861.7|9856.7|9862.1|9857.1|9861.6|9856.6|9
1761246900000|2025-10-23 19:15:00|9862|9857|9862.8|9857.8|9863|9858|9861.7|9856.7|12
1761247200000|2025-10-23 19:20:00|9862.7|9857.7|9862.9|9857.9|9863.4|9858.4|9862.3|9857.3|11
1761247500000|2025-10-23 19:25:00|9863|9858|9863.4|9858.4|9863.5|9858.5|9862.7|9857.7|13
1761247800000|2025-10-23 19:30:00|9863.1|9858.1|9863|9858|9863.5|9858.5|9862.7|9857.7|30
1761248100000|2025-10-23 19:35:00|9862.8|9857.8|9862.8|9857.8|9863.8|9858.8|9862.3|9857.3|12
1761248400000|2025-10-23 19:40:00|9863|9858|9862.4|9857.4|9863.1|9858.1|9862.4|9857.4|4
1761248700000|2025-10-23 19:45:00|9862.3|9857.3|9862.3|9857.3|9862.7|9857.7|9861.9|9856.9|57
1761249000000|2025-10-23 19:50:00|9862.6|9857.6|9861.9|9856.9|9862.7|9857.7|9861.9|9856.9|20
1761249300000|2025-10-23 19:55:00|9861.8|9856.8|9862.8|9857.8|9863.2|9858.2|9861.6|9856.6|90
1761249600000|2025-10-23 20:00:00|9862.7|9857.7|9864.2|9859.2|9864.2|9859.2|9862.7|9857.7|22
1761249900000|2025-10-23 20:05:00|9864.1|9859.1|9864.5|9859.5|9864.6|9859.6|9864.1|9859.1|6
1761250200000|2025-10-23 20:10:00|9864.6|9859.6|9864|9859|9864.6|9859.6|9863.8|9858.8|16
1761250500000|2025-10-23 20:15:00|9864.1|9859.1|9865.1|9860.1|9865.1|9860.1|9863.8|9858.8|5
1761250800000|2025-10-23 20:20:00|9864.8|9859.8|9864.2|9859.2|9864.8|9859.8|9863.8|9858.8|2
1761251100000|2025-10-23 20:25:00|9863.9|9858.9|9864.2|9859.2|9864.6|9859.6|9863.9|9858.9|1
1761251400000|2025-10-23 20:30:00|9864.3|9859.3|9863.3|9858.3|9864.6|9859.6|9863|9858|18
1761251700000|2025-10-23 20:35:00|9863|9858|9863.2|9858.2|9863.4|9858.4|9862.9|9857.9|5
1761252000000|2025-10-23 20:40:00|9863.3|9858.3|9864.1|9859.1|9864.1|9859.1|9863.3|9858.3|14
1761252300000|2025-10-23 20:45:00|9864|9859|9862.3|9857.3|9864.4|9859.4|9862|9857|19
1761252600000|2025-10-23 20:50:00|9862.2|9857.2|9861.6|9856.6|9862.2|9857.2|9860.9|9855.9|17
1761252900000|2025-10-23 20:55:00|9861.4|9856.4|9859.7|9854.7|9861.8|9856.8|9859.7|9854.7|46
1761264000000|2025-10-24 00:00:00|9862.3|9857.3|9861.1|9856.1|9862.5|9857.5|9859.3|9854.3|83
1761264300000|2025-10-24 00:05:00|9860.9|9855.9|9860.1|9855.1|9861.6|9856.6|9859.6|9854.6|21
1761264600000|2025-10-24 00:10:00|9859.9|9854.9|9860.9|9855.9|9860.9|9855.9|9859.6|9854.6|16
1761264900000|2025-10-24 00:15:00|9860.8|9855.8|9861.2|9856.2|9861.3|9856.3|9860.2|9855.2|13
1761265200000|2025-10-24 00:20:00|9861.3|9856.3|9860.2|9855.2|9861.8|9856.8|9860.2|9855.2|10
1761265500000|2025-10-24 00:25:00|9860.4|9855.4|9859.9|9854.9|9860.6|9855.6|9859.7|9854.7|9
1761265800000|2025-10-24 00:30:00|9860.1|9855.1|9859.9|9854.9|9860.4|9855.4|9859.2|9854.2|55
1761266100000|2025-10-24 00:35:00|9860.1|9855.1|9859.7|9854.7|9860.1|9855.1|9859.1|9854.1|38
1761266400000|2025-10-24 00:40:00|9859.8|9854.8|9860.1|9855.1|9860.4|9855.4|9859.7|9854.7|2
1761266700000|2025-10-24 00:45:00|9859.9|9854.9|9861.2|9856.2|9861.3|9856.3|9859.6|9854.6|10
1761267000000|2025-10-24 00:50:00|9861|9856|9861.7|9856.7|9861.9|9856.9|9860.3|9855.3|10
1761267300000|2025-10-24 00:55:00|9861.5|9856.5|9862.3|9857.3|9862.3|9857.3|9861.5|9856.5|23
1761267600000|2025-10-24 01:00:00|9862.2|9857.2|9862.9|9857.9|9863.5|9858.5|9862|9857|7
1761267900000|2025-10-24 01:05:00|9862.8|9857.8|9864.5|9859.5|9864.5|9859.5|9862.5|9857.5|17
1761268200000|2025-10-24 01:10:00|9864.4|9859.4|9864.8|9859.8|9865.5|9860.5|9864.4|9859.4|20
1761268500000|2025-10-24 01:15:00|9864.7|9859.7|9865.9|9860.9|9865.9|9860.9|9864.7|9859.7|12
1761268800000|2025-10-24 01:20:00|9866.3|9861.3|9868.7|9863.7|9869.5|9864.5|9866.2|9861.2|75
1761269100000|2025-10-24 01:25:00|9868.8|9863.8|9868.4|9863.4|9868.9|9863.9|9867.8|9862.8|6
1761269400000|2025-10-24 01:30:00|9868.2|9863.2|9869.9|9864.9|9870.2|9865.2|9868.2|9863.2|8
1761269700000|2025-10-24 01:35:00|9870.1|9865.1|9868.8|9863.8|9870.1|9865.1|9868.5|9863.5|5
1761270000000|2025-10-24 01:40:00|9868.6|9863.6|9868.4|9863.4|9869.4|9864.4|9868.4|9863.4|4
1761270300000|2025-10-24 01:45:00|9868.5|9863.5|9868.9|9863.9|9869|9864|9868.5|9863.5|1
1761270600000|2025-10-24 01:50:00|9868.8|9863.8|9868.4|9863.4|9868.9|9863.9|9867.8|9862.8|9
1761270900000|2025-10-24 01:55:00|9868.1|9863.1|9870.1|9865.1|9870.5|9865.5|9868.1|9863.1|17
1761271200000|2025-10-24 02:00:00|9870|9865|9869.5|9864.5|9870.4|9865.4|9869.4|9864.4|12
1761271500000|2025-10-24 02:05:00|9869.6|9864.6|9868.4|9863.4|9869.9|9864.9|9868.3|9863.3|8
1761271800000|2025-10-24 02:10:00|9868.5|9863.5|9868.1|9863.1|9869|9864|9867.6|9862.6|4
1761272100000|2025-10-24 02:15:00|9868|9863|9869.2|9864.2|9869.2|9864.2|9868|9863|5
1761272400000|2025-10-24 02:20:00|9869|9864|9869.9|9864.9|9869.9|9864.9|9869|9864|8
1761272700000|2025-10-24 02:25:00|9870|9865|9870.8|9865.8|9870.9|9865.9|9870|9865|40
1761273000000|2025-10-24 02:30:00|9870.9|9865.9|9870.9|9865.9|9871.2|9866.2|9870.4|9865.4|3
1761273300000|2025-10-24 02:35:00|9870.8|9865.8|9872|9867|9872.2|9867.2|9870|9865|15
1761273600000|2025-10-24 02:40:00|9871.9|9866.9|9872|9867|9873.5|9868.5|9871.2|9866.2|44
1761273900000|2025-10-24 02:45:00|9871.9|9866.9|9872|9867|9872.7|9867.7|9871.6|9866.6|9
1761274200000|2025-10-24 02:50:00|9871.9|9866.9|9872.4|9867.4|9872.7|9867.7|9871.9|9866.9|12
1761274500000|2025-10-24 02:55:00|9872.5|9867.5|9873.4|9868.4|9873.8|9868.8|9872|9867|19
1761274800000|2025-10-24 03:00:00|9873.3|9868.3|9872.9|9867.9|9873.4|9868.4|9872.9|9867.9|0
1761275100000|2025-10-24 03:05:00|9872.6|9867.6|9873.4|9868.4|9873.4|9868.4|9872.6|9867.6|4
1761275400000|2025-10-24 03:10:00|9873.3|9868.3|9873.4|9868.4|9873.4|9868.4|9873|9868|0
1761275700000|2025-10-24 03:15:00|9873.3|9868.3|9873|9868|9873.7|9868.7|9873|9868|31
1761276000000|2025-10-24 03:20:00|9873.2|9868.2|9871.8|9866.8|9873.3|9868.3|9871.1|9866.1|3
1761276300000|2025-10-24 03:25:00|9871.6|9866.6|9871.1|9866.1|9871.9|9866.9|9871.1|9866.1|0
1761276600000|2025-10-24 03:30:00|9871|9866|9870.2|9865.2|9871.1|9866.1|9870.2|9865.2|17
1761276900000|2025-10-24 03:35:00|9870.1|9865.1|9870.5|9865.5|9870.5|9865.5|9870.1|9865.1|2
1761277200000|2025-10-24 03:40:00|9870.2|9865.2|9870.1|9865.1|9870.5|9865.5|9870|9865|9
1761277500000|2025-10-24 03:45:00|9870|9865|9870.1|9865.1|9870.1|9865.1|9869.7|9864.7|2
1761277800000|2025-10-24 03:50:00|9870|9865|9868.1|9863.1|9870.1|9865.1|9868.1|9863.1|24
1761278100000|2025-10-24 03:55:00|9868.4|9863.4|9869.9|9864.9|9869.9|9864.9|9868.2|9863.2|22
1761278400000|2025-10-24 04:00:00|9870|9865|9871.1|9866.1|9871.4|9866.4|9870|9865|56
1761278700000|2025-10-24 04:05:00|9871.3|9866.3|9872.1|9867.1|9872.9|9867.9|9871.1|9866.1|7
1761279000000|2025-10-24 04:10:00|9872|9867|9871.7|9866.7|9872.5|9867.5|9871.7|9866.7|2
1761279300000|2025-10-24 04:15:00|9872.1|9867.1|9872.1|9867.1|9872.5|9867.5|9872|9867|11
1761279600000|2025-10-24 04:20:00|9872.5|9867.5|9873.1|9868.1|9873.1|9868.1|9872.5|9867.5|5
1761279900000|2025-10-24 04:25:00|9873.5|9868.5|9873.1|9868.1|9873.5|9868.5|9873|9868|10
1761280200000|2025-10-24 04:30:00|9873.4|9868.4|9872.7|9867.7|9873.4|9868.4|9872.7|9867.7|8
1761280500000|2025-10-24 04:35:00|9872.9|9867.9|9873|9868|9873.1|9868.1|9872.5|9867.5|7
1761280800000|2025-10-24 04:40:00|9872.9|9867.9|9873|9868|9873|9868|9872.5|9867.5|1
1761281100000|2025-10-24 04:45:00|9873.2|9868.2|9873.6|9868.6|9873.8|9868.8|9873.2|9868.2|2
1761281400000|2025-10-24 04:50:00|9873.8|9868.8|9873.6|9868.6|9874|9869|9873.5|9868.5|0
1761281700000|2025-10-24 04:55:00|9873.5|9868.5|9872.7|9867.7|9873.6|9868.6|9872.2|9867.2|16
1761282000000|2025-10-24 05:00:00|9872.6|9867.6|9873.1|9868.1|9874|9869|9872.6|9867.6|7
1761282300000|2025-10-24 05:05:00|9873|9868|9873.7|9868.7|9873.9|9868.9|9873|9868|4
1761282600000|2025-10-24 05:10:00|9873.5|9868.5|9873.5|9868.5|9874.3|9869.3|9873.5|9868.5|48
1761282900000|2025-10-24 05:15:00|9873.6|9868.6|9874.1|9869.1|9874.5|9869.5|9873.5|9868.5|3
1761283200000|2025-10-24 05:20:00|9874.3|9869.3|9874.5|9869.5|9874.6|9869.6|9873.6|9868.6|8
1761283500000|2025-10-24 05:25:00|9874.6|9869.6|9877.8|9872.8|9877.8|9872.8|9874.6|9869.6|27
1761283800000|2025-10-24 05:30:00|9878.1|9873.1|9875.6|9870.6|9878.4|9873.4|9875.5|9870.5|5
1761284100000|2025-10-24 05:35:00|9875.7|9870.7|9875.8|9870.8|9876.6|9871.6|9875.5|9870.5|4
1761284400000|2025-10-24 05:40:00|9876|9871|9875.8|9870.8|9876.4|9871.4|9875.6|9870.6|4
1761284700000|2025-10-24 05:45:00|9876|9871|9875|9870|9876|9871|9874.6|9869.6|2
1761285000000|2025-10-24 05:50:00|9874.8|9869.8|9874.7|9869.7|9875|9870|9874.1|9869.1|2
1761285300000|2025-10-24 05:55:00|9874.9|9869.9|9874.7|9869.7|9875.5|9870.5|9874.7|9869.7|5
1761285600000|2025-10-24 06:00:00|9874.5|9869.5|9874.9|9869.9|9875.7|9870.7|9872.7|9867.7|51
1761285900000|2025-10-24 06:05:00|9875|9870|9876.5|9871.5|9876.5|9871.5|9874.6|9869.6|42
1761286200000|2025-10-24 06:10:00|9876.6|9871.6|9879|9874|9879|9874|9876.6|9871.6|2
1761286500000|2025-10-24 06:15:00|9878.8|9873.8|9878.1|9873.1|9879|9874|9877.7|9872.7|11
1761286800000|2025-10-24 06:20:00|9878|9873|9875.8|9870.8|9878|9873|9875.7|9870.7|25
1761287100000|2025-10-24 06:25:00|9875.6|9870.6|9873.2|9868.2|9875.6|9870.6|9873|9868|8
1761287400000|2025-10-24 06:30:00|9873|9868|9871.6|9866.6|9874.6|9869.6|9871.4|9866.4|6
1761287700000|2025-10-24 06:35:00|9871.4|9866.4|9871.3|9866.3|9872.4|9867.4|9870.8|9865.8|6
1761288000000|2025-10-24 06:40:00|9871.5|9866.5|9871.1|9866.1|9872.2|9867.2|9871.1|9866.1|7
1761288300000|2025-10-24 06:45:00|9871.2|9866.2|9871.7|9866.7|9872.1|9867.1|9870.6|9865.6|10
1761288600000|2025-10-24 06:50:00|9872|9867|9871|9866|9872.1|9867.1|9870.6|9865.6|4
1761288900000|2025-10-24 06:55:00|9871.2|9866.2|9868.5|9863.5|9872.6|9867.6|9868.4|9863.4|54
1761289200000|2025-10-24 07:00:00|9868.6|9863.6|9869.1|9864.1|9870.2|9865.2|9866.6|9861.6|71
1761289500000|2025-10-24 07:05:00|9869.2|9864.2|9869.9|9864.9|9871.4|9866.4|9868.6|9863.6|21
1761289800000|2025-10-24 07:10:00|9869.7|9864.7|9869.1|9864.1|9870.4|9865.4|9868.6|9863.6|15
1761290100000|2025-10-24 07:15:00|9873.9|9868.9|9870.9|9865.9|9873.9|9868.9|9870.1|9865.1|37
1761290400000|2025-10-24 07:20:00|9871.1|9866.1|9872.9|9867.9|9874.7|9869.7|9870.4|9865.4|51
1761290700000|2025-10-24 07:25:00|9873|9868|9871|9866|9873.1|9868.1|9870.6|9865.6|26
1761291000000|2025-10-24 07:30:00|9870.9|9865.9|9860|9855|9870.9|9865.9|9859.3|9854.3|156
1761291300000|2025-10-24 07:35:00|9859.8|9854.8|9862.5|9857.5|9862.6|9857.6|9859.4|9854.4|34
1761291600000|2025-10-24 07:40:00|9862.7|9857.7|9863.6|9858.6|9863.6|9858.6|9860.2|9855.2|65
1761291900000|2025-10-24 07:45:00|9863.5|9858.5|9866.6|9861.6|9866.6|9861.6|9862.2|9857.2|20
1761292200000|2025-10-24 07:50:00|9866.7|9861.7|9867.2|9862.2|9867.6|9862.6|9864.7|9859.7|33
1761292500000|2025-10-24 07:55:00|9867.1|9862.1|9866.4|9861.4|9867.3|9862.3|9866.2|9861.2|11
1761292800000|2025-10-24 08:00:00|9866.2|9861.2|9866.8|9861.8|9867.1|9862.1|9864.1|9859.1|20
1761293100000|2025-10-24 08:05:00|9866.9|9861.9|9869.1|9864.1|9869.4|9864.4|9866.8|9861.8|19
1761293400000|2025-10-24 08:10:00|9868.9|9863.9|9870.4|9865.4|9870.4|9865.4|9867.7|9862.7|59
1761293700000|2025-10-24 08:15:00|9870.6|9865.6|9871.4|9866.4|9873.8|9868.8|9869.7|9864.7|72
1761294000000|2025-10-24 08:20:00|9871.2|9866.2|9875.1|9870.1|9875.4|9870.4|9871.2|9866.2|34
1761294300000|2025-10-24 08:25:00|9875.3|9870.3|9874.5|9869.5|9875.9|9870.9|9874.1|9869.1|25
1761294600000|2025-10-24 08:30:00|9874.6|9869.6|9873.6|9868.6|9875.1|9870.1|9872.4|9867.4|87
1761294900000|2025-10-24 08:35:00|9873.9|9868.9|9872.7|9867.7|9874|9869|9870.9|9865.9|25
1761295200000|2025-10-24 08:40:00|9872.9|9867.9|9872.6|9867.6|9873.3|9868.3|9871.4|9866.4|8
1761295500000|2025-10-24 08:45:00|9872.8|9867.8|9872.8|9867.8|9873.6|9868.6|9872.1|9867.1|16
1761295800000|2025-10-24 08:50:00|9872.7|9867.7|9873.8|9868.8|9873.9|9868.9|9871.5|9866.5|10
1761296100000|2025-10-24 08:55:00|9873.7|9868.7|9872.4|9867.4|9873.8|9868.8|9871.4|9866.4|6
1761296400000|2025-10-24 09:00:00|9872.3|9867.3|9872.8|9867.8|9874.3|9869.3|9872.3|9867.3|8
1761296700000|2025-10-24 09:05:00|9872.9|9867.9|9874.1|9869.1|9874.6|9869.6|9872.9|9867.9|5
1761297000000|2025-10-24 09:10:00|9874.2|9869.2|9873.9|9868.9|9876.2|9871.2|9873.5|9868.5|20
1761297300000|2025-10-24 09:15:00|9873.8|9868.8|9873|9868|9875.2|9870.2|9873|9868|15
1761297600000|2025-10-24 09:20:00|9872.9|9867.9|9873.4|9868.4|9874.6|9869.6|9872.8|9867.8|25
1761297900000|2025-10-24 09:25:00|9873.3|9868.3|9874.5|9869.5|9875.1|9870.1|9873|9868|41
1761298200000|2025-10-24 09:30:00|9874.4|9869.4|9874.4|9869.4|9874.8|9869.8|9874|9869|8
1761298500000|2025-10-24 09:35:00|9874.3|9869.3|9875|9870|9875|9870|9873.5|9868.5|7
1761298800000|2025-10-24 09:40:00|9875.3|9870.3|9874.7|9869.7|9875.7|9870.7|9874.3|9869.3|28
1761299100000|2025-10-24 09:45:00|9874.8|9869.8|9873.1|9868.1|9874.9|9869.9|9873|9868|62
1761299400000|2025-10-24 09:50:00|9873|9868|9871.9|9866.9|9873.8|9868.8|9871.5|9866.5|16
1761299700000|2025-10-24 09:55:00|9871.8|9866.8|9871.8|9866.8|9872.3|9867.3|9870.8|9865.8|10
1761300000000|2025-10-24 10:00:00|9871.7|9866.7|9869.8|9864.8|9872.5|9867.5|9869.5|9864.5|7
1761300300000|2025-10-24 10:05:00|9869.5|9864.5|9870.1|9865.1|9870.4|9865.4|9869.4|9864.4|8
1761300600000|2025-10-24 10:10:00|9870.2|9865.2|9870.3|9865.3|9871.2|9866.2|9869.5|9864.5|5
1761300900000|2025-10-24 10:15:00|9870.2|9865.2|9870.6|9865.6|9870.7|9865.7|9869.9|9864.9|7
1761301200000|2025-10-24 10:20:00|9870.7|9865.7|9871.8|9866.8|9872.4|9867.4|9870.7|9865.7|7
1761301500000|2025-10-24 10:25:00|9871.9|9866.9|9870.6|9865.6|9871.9|9866.9|9870.5|9865.5|11
1761301800000|2025-10-24 10:30:00|9870.7|9865.7|9869.9|9864.9|9871.6|9866.6|9869.5|9864.5|21
1761302100000|2025-10-24 10:35:00|9869.8|9864.8|9870.5|9865.5|9871.1|9866.1|9869.8|9864.8|9
1761302400000|2025-10-24 10:40:00|9870.4|9865.4|9869.8|9864.8|9870.5|9865.5|9869.5|9864.5|7
1761302700000|2025-10-24 10:45:00|9869.6|9864.6|9871.8|9866.8|9871.9|9866.9|9869.5|9864.5|7
1761303000000|2025-10-24 10:50:00|9871.5|9866.5|9870.9|9865.9|9871.9|9866.9|9870.5|9865.5|16
1761303300000|2025-10-24 10:55:00|9871|9866|9872.3|9867.3|9872.7|9867.7|9870.9|9865.9|16
1761303600000|2025-10-24 11:00:00|9872.5|9867.5|9875.4|9870.4|9876.3|9871.3|9872.5|9867.5|29
1761303900000|2025-10-24 11:05:00|9875.3|9870.3|9873.9|9868.9|9876|9871|9873.5|9868.5|16
1761304200000|2025-10-24 11:10:00|9873.8|9868.8|9872.7|9867.7|9873.8|9868.8|9871.5|9866.5|17
1761304500000|2025-10-24 11:15:00|9872.9|9867.9|9871.5|9866.5|9874.3|9869.3|9871.5|9866.5|23
1761304800000|2025-10-24 11:20:00|9871.4|9866.4|9872.7|9867.7|9872.8|9867.8|9870|9865|25
1761305100000|2025-10-24 11:25:00|9872.8|9867.8|9874.7|9869.7|9875|9870|9872.8|9867.8|9
1761305400000|2025-10-24 11:30:00|9874.8|9869.8|9873.8|9868.8|9875.7|9870.7|9873|9868|6
1761305700000|2025-10-24 11:35:00|9873.9|9868.9|9873.3|9868.3|9873.9|9868.9|9871.9|9866.9|19
1761306000000|2025-10-24 11:40:00|9873.4|9868.4|9875.4|9870.4|9875.4|9870.4|9873.3|9868.3|13
1761306300000|2025-10-24 11:45:00|9875.3|9870.3|9875.6|9870.6|9876.3|9871.3|9875.3|9870.3|26
1761306600000|2025-10-24 11:50:00|9875.9|9870.9|9875.9|9870.9|9875.9|9870.9|9874.1|9869.1|12
1761306900000|2025-10-24 11:55:00|9875.8|9870.8|9872|9867|9876.3|9871.3|9872|9867|23
1761307200000|2025-10-24 12:00:00|9871.7|9866.7|9870.4|9865.4|9872.1|9867.1|9868.3|9863.3|25
1761307500000|2025-10-24 12:05:00|9870.3|9865.3|9872.8|9867.8|9872.8|9867.8|9869.9|9864.9|19
1761307800000|2025-10-24 12:10:00|9872.6|9867.6|9872.6|9867.6|9873.4|9868.4|9871.5|9866.5|19
1761308100000|2025-10-24 12:15:00|9872.5|9867.5|9871.5|9866.5|9873.3|9868.3|9871.1|9866.1|12
1761308400000|2025-10-24 12:20:00|9871.6|9866.6|9873.4|9868.4|9875.9|9870.9|9871.4|9866.4|23
1761308700000|2025-10-24 12:25:00|9873.2|9868.2|9873|9864|9878.3|9873.3|9871.2|9863.7|39
1761309000000|2025-10-24 12:30:00|9872.8|9863.8|9846.9|9841.9|9873|9864|9816.8|9811.8|798
1761309300000|2025-10-24 12:35:00|9847.1|9842.1|9852.2|9847.2|9853.6|9848.6|9841.9|9836.9|286
1761309600000|2025-10-24 12:40:00|9852.5|9847.5|9847|9842|9853.4|9848.4|9846.8|9841.8|223
1761309900000|2025-10-24 12:45:00|9847.1|9842.1|9857.5|9852.5|9858.1|9853.1|9845.7|9840.7|167
1761310200000|2025-10-24 12:50:00|9857.4|9852.4|9855.5|9850.5|9857.4|9852.4|9852.7|9847.7|103
1761310500000|2025-10-24 12:55:00|9855.6|9850.6|9854.2|9849.2|9857.1|9852.1|9853.4|9848.4|191
1761310800000|2025-10-24 13:00:00|9854.1|9849.1|9850.7|9845.7|9858|9853|9850.4|9845.4|120
1761311100000|2025-10-24 13:05:00|9850.8|9845.8|9847.7|9842.7|9851.2|9846.2|9847.4|9842.4|92
1761311400000|2025-10-24 13:10:00|9847.4|9842.4|9854.2|9849.2|9854.2|9849.2|9847|9842|133
1761311700000|2025-10-24 13:15:00|9854.4|9849.4|9856.2|9851.2|9857.5|9852.5|9854.3|9849.3|93
1761312000000|2025-10-24 13:20:00|9856.3|9851.3|9857.8|9852.8|9859.8|9854.8|9856|9851|57
1761312300000|2025-10-24 13:25:00|9857.7|9852.7|9855.6|9850.6|9857.8|9852.8|9855.1|9850.1|43
1761312600000|2025-10-24 13:30:00|9855.4|9850.4|9856.5|9851.5|9856.8|9851.8|9853.3|9848.3|80
1761312900000|2025-10-24 13:35:00|9856.3|9851.3|9856.1|9851.1|9859.9|9854.9|9855.8|9850.8|59
1761313200000|2025-10-24 13:40:00|9856.3|9851.3|9855|9850|9857.3|9852.3|9853.4|9848.4|87
1761313500000|2025-10-24 13:45:00|9861.1|9854.1|9864|9859|9865.9|9860.9|9859.3|9854.1|216
1761313800000|2025-10-24 13:50:00|9864.3|9859.3|9861.3|9856.3|9867.4|9862.4|9861.1|9856.1|83
1761314100000|2025-10-24 13:55:00|9861.4|9856.4|9861|9856|9864|9859|9860.9|9855.9|38
1761314400000|2025-10-24 14:00:00|9860.9|9855.9|9864.5|9859.5|9865.3|9860.3|9859.5|9854.5|77
1761314700000|2025-10-24 14:05:00|9864.8|9859.8|9864.5|9859.5|9867|9862|9863.8|9858.8|113
1761315000000|2025-10-24 14:10:00|9864.8|9859.8|9858.1|9853.1|9864.8|9859.8|9857.3|9852.3|116
1761315300000|2025-10-24 14:15:00|9858.3|9853.3|9859.7|9854.7|9860.5|9855.5|9857.7|9852.7|33
1761315600000|2025-10-24 14:20:00|9859.8|9854.8|9859.4|9854.4|9860.2|9855.2|9857.3|9852.3|68
1761315900000|2025-10-24 14:25:00|9859.2|9854.2|9863.9|9858.9|9864|9859|9859.1|9854.1|30
1761316200000|2025-10-24 14:30:00|9864|9859|9865.4|9860.4|9867.9|9862.9|9863.4|9858.4|65
1761316500000|2025-10-24 14:35:00|9865.5|9860.5|9863.9|9858.9|9866.5|9861.5|9863.1|9858.1|28
1761316800000|2025-10-24 14:40:00|9863.7|9858.7|9863.6|9858.6|9865|9860|9862.7|9857.7|27
1761317100000|2025-10-24 14:45:00|9864|9859|9866.9|9861.9|9867.1|9862.1|9863.3|9858.3|25
1761317400000|2025-10-24 14:50:00|9866.7|9861.7|9869.7|9864.7|9871.7|9866.7|9866.1|9861.1|162
1761317700000|2025-10-24 14:55:00|9869.6|9864.6|9865.3|9860.3|9869.9|9864.9|9865.3|9860.3|115
1761318000000|2025-10-24 15:00:00|9865.5|9860.5|9864.2|9859.2|9866.1|9861.1|9864.1|9859.1|36
1761318300000|2025-10-24 15:05:00|9864.3|9859.3|9862.2|9857.2|9864.7|9859.7|9861.3|9856.3|20
1761318600000|2025-10-24 15:10:00|9862.1|9857.1|9861.9|9856.9|9862.4|9857.4|9860.9|9855.9|39
1761318900000|2025-10-24 15:15:00|9861.6|9856.6|9862.4|9857.4|9862.9|9857.9|9861.6|9856.6|29
1761319200000|2025-10-24 15:20:00|9862.2|9857.2|9861.7|9856.7|9863.3|9858.3|9861.4|9856.4|27
1761319500000|2025-10-24 15:25:00|9861.8|9856.8|9860.3|9855.3|9862.3|9857.3|9860.3|9855.3|30
1761319800000|2025-10-24 15:30:00|9859.9|9854.9|9864|9859|9864.1|9859.1|9859|9854|66
1761320100000|2025-10-24 15:35:00|9863.8|9858.8|9865.4|9860.4|9866|9861|9863.7|9858.7|16
1761320400000|2025-10-24 15:40:00|9865.2|9860.2|9863.2|9858.2|9866.6|9861.6|9862.9|9857.9|17
1761320700000|2025-10-24 15:45:00|9863|9858|9867.6|9862.6|9868|9863|9863|9858|76
1761321000000|2025-10-24 15:50:00|9867.4|9862.4|9867.5|9862.5|9868.8|9863.8|9866.3|9861.3|22
1761321300000|2025-10-24 15:55:00|9867.3|9862.3|9865.9|9860.9|9867.5|9862.5|9865.4|9860.4|14
1761321600000|2025-10-24 16:00:00|9865.8|9860.8|9866.8|9861.8|9866.8|9861.8|9865.2|9860.2|13
1761321900000|2025-10-24 16:05:00|9867|9862|9866|9861|9867.1|9862.1|9865.4|9860.4|12
1761322200000|2025-10-24 16:10:00|9865.8|9860.8|9864.9|9859.9|9866.5|9861.5|9864.4|9859.4|18
1761322500000|2025-10-24 16:15:00|9864.8|9859.8|9866.1|9861.1|9866.6|9861.6|9864.8|9859.8|19
1761322800000|2025-10-24 16:20:00|9865.9|9860.9|9867.1|9862.1|9867.1|9862.1|9864.9|9859.9|9
1761323100000|2025-10-24 16:25:00|9867.2|9862.2|9866.2|9861.2|9867.8|9862.8|9866.2|9861.2|21
1761323400000|2025-10-24 16:30:00|9866.3|9861.3|9866.8|9861.8|9867.7|9862.7|9866.2|9861.2|3
1761323700000|2025-10-24 16:35:00|9866.9|9861.9|9868.2|9863.2|9868.2|9863.2|9866.7|9861.7|2
1761324000000|2025-10-24 16:40:00|9868.1|9863.1|9868.2|9863.2|9869.5|9864.5|9868|9863|9
1761324300000|2025-10-24 16:45:00|9868|9863|9866.9|9861.9|9868.2|9863.2|9866.7|9861.7|3
1761324600000|2025-10-24 16:50:00|9866.8|9861.8|9865.7|9860.7|9866.9|9861.9|9865.5|9860.5|4
1761324900000|2025-10-24 16:55:00|9865.5|9860.5|9865.9|9860.9|9866.5|9861.5|9865.3|9860.3|3
1761325200000|2025-10-24 17:00:00|9865.8|9860.8|9864.2|9859.2|9865.9|9860.9|9863.7|9858.7|24
1761325500000|2025-10-24 17:05:00|9864|9859|9862.5|9857.5|9864.2|9859.2|9862.4|9857.4|2
1761325800000|2025-10-24 17:10:00|9862.4|9857.4|9862.2|9857.2|9862.5|9857.5|9860.4|9855.4|12
1761326100000|2025-10-24 17:15:00|9862.3|9857.3|9863.3|9858.3|9863.6|9858.6|9862.3|9857.3|27
1761326400000|2025-10-24 17:20:00|9863.2|9858.2|9863.5|9858.5|9864.2|9859.2|9863.2|9858.2|3
1761326700000|2025-10-24 17:25:00|9863.7|9858.7|9862.9|9857.9|9863.7|9858.7|9862.3|9857.3|11
1761327000000|2025-10-24 17:30:00|9862.8|9857.8|9862.3|9857.3|9863.9|9858.9|9862.3|9857.3|19
1761327300000|2025-10-24 17:35:00|9862.4|9857.4|9861.9|9856.9|9862.5|9857.5|9861.5|9856.5|6
1761327600000|2025-10-24 17:40:00|9861.8|9856.8|9862.8|9857.8|9863.1|9858.1|9861.7|9856.7|36
1761327900000|2025-10-24 17:45:00|9862.7|9857.7|9864.9|9859.9|9864.9|9859.9|9862.7|9857.7|26
1761328200000|2025-10-24 17:50:00|9865.1|9860.1|9865.2|9860.2|9865.3|9860.3|9864.3|9859.3|4
1761328500000|2025-10-24 17:55:00|9865.3|9860.3|9863.5|9858.5|9865.3|9860.3|9862.8|9857.8|24
1761328800000|2025-10-24 18:00:00|9863.4|9858.4|9863.6|9858.6|9865.3|9860.3|9863.1|9858.1|11
1761329100000|2025-10-24 18:05:00|9863.9|9858.9|9863.5|9858.5|9864.3|9859.3|9863.3|9858.3|3
1761329400000|2025-10-24 18:10:00|9863.4|9858.4|9864|9859|9864.3|9859.3|9863.1|9858.1|16
1761329700000|2025-10-24 18:15:00|9864.2|9859.2|9864|9859|9864.3|9859.3|9863.9|9858.9|1
1761330000000|2025-10-24 18:20:00|9864.3|9859.3|9864.8|9859.8|9864.9|9859.9|9863.6|9858.6|3
1761330300000|2025-10-24 18:25:00|9864.6|9859.6|9864.6|9859.6|9864.9|9859.9|9864.3|9859.3|16
1761330600000|2025-10-24 18:30:00|9864.8|9859.8|9864.5|9859.5|9865.2|9860.2|9864.3|9859.3|15
1761330900000|2025-10-24 18:35:00|9864.4|9859.4|9864.6|9859.6|9865|9860|9864.3|9859.3|5
1761331200000|2025-10-24 18:40:00|9864.8|9859.8|9864.6|9859.6|9865.3|9860.3|9864.3|9859.3|39
1761331500000|2025-10-24 18:45:00|9864.8|9859.8|9864|9859|9865|9860|9863.9|9858.9|28
1761331800000|2025-10-24 18:50:00|9863.8|9858.8|9864.8|9859.8|9864.8|9859.8|9863.8|9858.8|41
1761332100000|2025-10-24 18:55:00|9864.7|9859.7|9864|9859|9864.8|9859.8|9863.6|9858.6|217
1761332400000|2025-10-24 19:00:00|9863.6|9858.6|9863.1|9858.1|9863.7|9858.7|9862.7|9857.7|32
1761332700000|2025-10-24 19:05:00|9863.3|9858.3|9862.4|9857.4|9863.8|9858.8|9862.4|9857.4|6
1761333000000|2025-10-24 19:10:00|9862.2|9857.2|9862.9|9857.9|9863.3|9858.3|9862.2|9857.2|14
1761333300000|2025-10-24 19:15:00|9862.7|9857.7|9862.6|9857.6|9863|9858|9862.1|9857.1|19
1761333600000|2025-10-24 19:20:00|9862.5|9857.5|9862.2|9857.2|9863|9858|9862.2|9857.2|14
1761333900000|2025-10-24 19:25:00|9862.6|9857.6|9863|9858|9863.2|9858.2|9862.2|9857.2|18
1761334200000|2025-10-24 19:30:00|9863.2|9858.2|9863.9|9858.9|9864.2|9859.2|9863|9858|3
1761334500000|2025-10-24 19:35:00|9864|9859|9863|9858|9864|9859|9862.9|9857.9|3
1761334800000|2025-10-24 19:40:00|9862.9|9857.9|9862.2|9857.2|9862.9|9857.9|9861.9|9856.9|22
1761335100000|2025-10-24 19:45:00|9862.1|9857.1|9862|9857|9862.6|9857.6|9861.8|9856.8|3
1761335400000|2025-10-24 19:50:00|9861.7|9856.7|9861|9856|9862|9857|9861|9856|9
1761335700000|2025-10-24 19:55:00|9860.8|9855.8|9859.9|9854.9|9861.1|9856.1|9859|9854|91
1761336000000|2025-10-24 20:00:00|9859.6|9854.6|9859.1|9854.1|9860.1|9855.1|9859|9854|57
1761336300000|2025-10-24 20:05:00|9859|9854|9858.5|9853.5|9859|9854|9857|9852|7
1761336600000|2025-10-24 20:10:00|9858.3|9853.3|9857.3|9852.3|9858.4|9853.4|9857.1|9852.1|22
1761336900000|2025-10-24 20:15:00|9857.1|9852.1|9856.6|9851.6|9857.1|9852.1|9856.5|9851.5|7
1761337200000|2025-10-24 20:20:00|9856.5|9851.5|9857.1|9852.1|9857.1|9852.1|9856.5|9851.5|8
1761337500000|2025-10-24 20:25:00|9857.3|9852.3|9858|9853|9858|9853|9857.1|9852.1|3
1761337800000|2025-10-24 20:30:00|9858.2|9853.2|9861.2|9856.2|9861.2|9856.2|9858|9853|17
1761338100000|2025-10-24 20:35:00|9861.1|9856.1|9863|9858|9863|9858|9861.1|9856.1|11
1761338400000|2025-10-24 20:40:00|9863.1|9858.1|9865.9|9860.9|9865.9|9860.9|9862.9|9857.9|20
1761338700000|2025-10-24 20:45:00|9865.8|9860.8|9861.6|9856.6|9865.9|9860.9|9861.4|9856.4|17
1761339000000|2025-10-24 20:50:00|9861.4|9856.4|9863|9858|9863.2|9858.2|9860.6|9855.6|26
1761339300000|2025-10-24 20:55:00|9862.8|9857.8|9862.9|9857.9|9863.7|9858.7|9861.9|9856.9|41
1761516000000|2025-10-26 22:00:00|9863.2|9858.2|9862.7|9857.7|9865.5|9860.5|9862.1|9857.1|49
1761516300000|2025-10-26 22:05:00|9862.6|9857.6|9862.3|9857.3|9863.5|9858.5|9860.3|9855.3|9
1761516600000|2025-10-26 22:10:00|9862.5|9857.5|9863.1|9858.1|9864.1|9859.1|9861.3|9856.3|1
1761516900000|2025-10-26 22:15:00|9862.7|9857.7|9862.8|9857.8|9863.3|9858.3|9862.4|9857.4|0
1761517200000|2025-10-26 22:20:00|9862.7|9857.7|9860.6|9855.6|9863.8|9858.8|9860.2|9855.2|5
1761517500000|2025-10-26 22:25:00|9860.4|9855.4|9862.3|9857.3|9862.3|9857.3|9859.1|9854.1|8
1761517800000|2025-10-26 22:30:00|9862.1|9857.1|9862.7|9857.7|9863.1|9858.1|9861.9|9856.9|0
1761518100000|2025-10-26 22:35:00|9862.6|9857.6|9862.2|9857.2|9862.7|9857.7|9861.9|9856.9|2
1761518400000|2025-10-26 22:40:00|9861.9|9856.9|9860.6|9855.6|9861.9|9856.9|9858.7|9853.7|9
1761518700000|2025-10-26 22:45:00|9860.5|9855.5|9861.7|9856.7|9862|9857|9860.5|9855.5|1
1761519000000|2025-10-26 22:50:00|9861.8|9856.8|9861.8|9856.8|9862.3|9857.3|9861.3|9856.3|4
1761519300000|2025-10-26 22:55:00|9862|9857|9862.1|9857.1|9862.1|9857.1|9861.2|9856.2|3
1761519600000|2025-10-26 23:00:00|9862.2|9857.2|9863.6|9858.6|9864.3|9859.3|9861.7|9856.7|5
1761519900000|2025-10-26 23:05:00|9863.4|9858.4|9863.2|9858.2|9863.4|9858.4|9862.2|9857.2|3
1761520200000|2025-10-26 23:10:00|9863.3|9858.3|9863.3|9858.3|9864|9859|9863.2|9858.2|2
1761520500000|2025-10-26 23:15:00|9863.4|9858.4|9862.1|9857.1|9863.6|9858.6|9861.7|9856.7|3
1761520800000|2025-10-26 23:20:00|9861.9|9856.9|9861.7|9856.7|9862.7|9857.7|9861.7|9856.7|0
1761521100000|2025-10-26 23:25:00|9861.9|9856.9|9861.7|9856.7|9862.4|9857.4|9861.3|9856.3|0
1761521400000|2025-10-26 23:30:00|9861.8|9856.8|9861.2|9856.2|9862.1|9857.1|9860.8|9855.8|5
1761521700000|2025-10-26 23:35:00|9861.1|9856.1|9859.8|9854.8|9861.4|9856.4|9859.4|9854.4|3
1761522000000|2025-10-26 23:40:00|9859.7|9854.7|9860.6|9855.6|9860.7|9855.7|9859.5|9854.5|2
1761522300000|2025-10-26 23:45:00|9860.4|9855.4|9861.6|9856.6|9861.8|9856.8|9859.9|9854.9|5
1761522600000|2025-10-26 23:50:00|9861.7|9856.7|9861.2|9856.2|9862.4|9857.4|9860.9|9855.9|3
1761522900000|2025-10-26 23:55:00|9861|9856|9861.2|9856.2|9861.9|9856.9|9860.3|9855.3|7
1761523200000|2025-10-27 00:00:00|9860.9|9855.9|9860.1|9855.1|9860.9|9855.9|9858.4|9853.4|18
1761523500000|2025-10-27 00:05:00|9860.2|9855.2|9861.4|9856.4|9862.2|9857.2|9860.2|9855.2|5
1761523800000|2025-10-27 00:10:00|9861.5|9856.5|9863.2|9858.2|9863.2|9858.2|9861.4|9856.4|11
1761524100000|2025-10-27 00:15:00|9862.9|9857.9|9861.4|9856.4|9862.9|9857.9|9861.2|9856.2|11
1761524400000|2025-10-27 00:20:00|9861.5|9856.5|9860.2|9855.2|9862.2|9857.2|9860.2|9855.2|1
1761524700000|2025-10-27 00:25:00|9860.3|9855.3|9860|9855|9860.9|9855.9|9859.9|9854.9|0
1761525000000|2025-10-27 00:30:00|9860.2|9855.2|9858.2|9853.2|9860.3|9855.3|9858|9853|10
1761525300000|2025-10-27 00:35:00|9858.4|9853.4|9859|9854|9859.2|9854.2|9857.7|9852.7|11
1761525600000|2025-10-27 00:40:00|9858.9|9853.9|9857.7|9852.7|9858.9|9853.9|9857.7|9852.7|4
1761525900000|2025-10-27 00:45:00|9857.8|9852.8|9856.5|9851.5|9858.2|9853.2|9856.2|9851.2|217
1761526200000|2025-10-27 00:50:00|9856.4|9851.4|9856|9851|9856.7|9851.7|9853.8|9848.8|111
1761526500000|2025-10-27 00:55:00|9855.9|9850.9|9855.8|9850.8|9856.2|9851.2|9855|9850|71
1761526800000|2025-10-27 01:00:00|9855.9|9850.9|9855.6|9850.6|9857.5|9852.5|9855.3|9850.3|107
1761527100000|2025-10-27 01:05:00|9855.5|9850.5|9852.1|9847.1|9855.6|9850.6|9851.8|9846.8|47
1761527400000|2025-10-27 01:10:00|9852.3|9847.3|9848.1|9843.1|9852.3|9847.3|9846.1|9841.1|553
1761527700000|2025-10-27 01:15:00|9848|9843|9845.3|9840.3|9848|9843|9845.1|9840.1|49
1761528000000|2025-10-27 01:20:00|9845.6|9840.6|9848|9843|9848|9843|9845.6|9840.6|48
1761528300000|2025-10-27 01:25:00|9847.9|9842.9|9846|9841|9848|9843|9845.8|9840.8|57
1761528600000|2025-10-27 01:30:00|9846.1|9841.1|9847.6|9842.6|9848|9843|9846|9841|25
1761528900000|2025-10-27 01:35:00|9847.8|9842.8|9849.5|9844.5|9850|9845|9847.5|9842.5|41
1761529200000|2025-10-27 01:40:00|9849.4|9844.4|9850.3|9845.3|9851|9846|9849.3|9844.3|19
1761529500000|2025-10-27 01:45:00|9850.1|9845.1|9852.5|9847.5|9852.5|9847.5|9849.8|9844.8|30
1761529800000|2025-10-27 01:50:00|9852.1|9847.1|9851.6|9846.6|9852.1|9847.1|9851.1|9846.1|9
1761530100000|2025-10-27 01:55:00|9851.5|9846.5|9851.8|9846.8|9852|9847|9850.9|9845.9|3
1761530400000|2025-10-27 02:00:00|9851.9|9846.9|9852.8|9847.8|9854|9849|9851.6|9846.6|10
1761530700000|2025-10-27 02:05:00|9852.9|9847.9|9856.1|9851.1|9856.5|9851.5|9852.4|9847.4|46
1761531000000|2025-10-27 02:10:00|9856.4|9851.4|9857.1|9852.1|9857.1|9852.1|9856.1|9851.1|8
1761531300000|2025-10-27 02:15:00|9857|9852|9857.5|9852.5|9857.5|9852.5|9856.8|9851.8|6
1761531600000|2025-10-27 02:20:00|9857.4|9852.4|9858|9853|9858.1|9853.1|9857.4|9852.4|28
1761531900000|2025-10-27 02:25:00|9857.9|9852.9|9857.7|9852.7|9858.1|9853.1|9857.4|9852.4|12
1761532200000|2025-10-27 02:30:00|9857.9|9852.9|9858.4|9853.4|9858.9|9853.9|9857.7|9852.7|18
1761532500000|2025-10-27 02:35:00|9858.1|9853.1|9858.4|9853.4|9858.5|9853.5|9857.7|9852.7|6
1761532800000|2025-10-27 02:40:00|9858.2|9853.2|9858|9853|9858.5|9853.5|9857.7|9852.7|4
1761533100000|2025-10-27 02:45:00|9858.1|9853.1|9858.5|9853.5|9858.5|9853.5|9858.1|9853.1|2
1761533400000|2025-10-27 02:50:00|9858.6|9853.6|9858.4|9853.4|9858.8|9853.8|9858.1|9853.1|3
1761533700000|2025-10-27 02:55:00|9858.2|9853.2|9858.1|9853.1|9858.5|9853.5|9857.6|9852.6|4
1761534000000|2025-10-27 03:00:00|9858.3|9853.3|9858|9853|9858.5|9853.5|9857.2|9852.2|2
1761534300000|2025-10-27 03:05:00|9858.3|9853.3|9858|9853|9858.4|9853.4|9857.9|9852.9|0
1761534600000|2025-10-27 03:10:00|9857.9|9852.9|9857.6|9852.6|9858.3|9853.3|9857.6|9852.6|1
1761534900000|2025-10-27 03:15:00|9857.8|9852.8|9857.9|9852.9|9858.6|9853.6|9857.6|9852.6|13
1761535200000|2025-10-27 03:20:00|9857.6|9852.6|9857.5|9852.5|9857.6|9852.6|9856.9|9851.9|2
1761535500000|2025-10-27 03:25:00|9857.6|9852.6|9857.9|9852.9|9858.1|9853.1|9857.6|9852.6|5
1761535800000|2025-10-27 03:30:00|9858|9853|9858.1|9853.1|9858.5|9853.5|9857.7|9852.7|12
1761536100000|2025-10-27 03:35:00|9858.2|9853.2|9858.7|9853.7|9858.9|9853.9|9858.1|9853.1|1
1761536400000|2025-10-27 03:40:00|9858.9|9853.9|9858.9|9853.9|9858.9|9853.9|9858.1|9853.1|3
1761536700000|2025-10-27 03:45:00|9858.6|9853.6|9859.1|9854.1|9859.1|9854.1|9858.5|9853.5|13
1761537000000|2025-10-27 03:50:00|9859|9854|9859.5|9854.5|9859.7|9854.7|9858.7|9853.7|6
1761537300000|2025-10-27 03:55:00|9859.6|9854.6|9861|9856|9861.5|9856.5|9859.6|9854.6|7
1761537600000|2025-10-27 04:00:00|9861.1|9856.1|9862.9|9857.9|9863|9858|9861.1|9856.1|10
1761537900000|2025-10-27 04:05:00|9863.4|9858.4|9865.6|9860.6|9865.8|9860.8|9863.4|9858.4|232
1761538200000|2025-10-27 04:10:00|9865.5|9860.5|9865.4|9860.4|9865.8|9860.8|9865.1|9860.1|19
1761538500000|2025-10-27 04:15:00|9865.5|9860.5|9865.7|9860.7|9865.7|9860.7|9865.1|9860.1|23
1761538800000|2025-10-27 04:20:00|9865.6|9860.6|9865.5|9860.5|9866.1|9861.1|9865.5|9860.5|27
1761539100000|2025-10-27 04:25:00|9865.4|9860.4|9864.6|9859.6|9865.4|9860.4|9863.9|9858.9|15
1761539400000|2025-10-27 04:30:00|9864.5|9859.5|9864.6|9859.6|9864.6|9859.6|9864.2|9859.2|19
1761539700000|2025-10-27 04:35:00|9864.5|9859.5|9866.9|9861.9|9867.2|9862.2|9864.5|9859.5|166
1761540000000|2025-10-27 04:40:00|9866.7|9861.7|9866.2|9861.2|9866.9|9861.9|9866.2|9861.2|21
1761540300000|2025-10-27 04:45:00|9866.4|9861.4|9866.5|9861.5|9867.1|9862.1|9866.2|9861.2|29
1761540600000|2025-10-27 04:50:00|9866.6|9861.6|9866.4|9861.4|9867|9862|9866.4|9861.4|13
1761540900000|2025-10-27 04:55:00|9866.2|9861.2|9865.1|9860.1|9866.7|9861.7|9865|9860|36
1761541200000|2025-10-27 05:00:00|9865|9860|9865|9860|9865.4|9860.4|9863.9|9858.9|53
1761541500000|2025-10-27 05:05:00|9865.2|9860.2|9865.6|9860.6|9866.2|9861.2|9865.2|9860.2|11
1761541800000|2025-10-27 05:10:00|9865.9|9860.9|9867|9862|9867.2|9862.2|9865.9|9860.9|10
1761542100000|2025-10-27 05:15:00|9867.1|9862.1|9867.1|9862.1|9867.5|9862.5|9866.9|9861.9|9
1761542400000|2025-10-27 05:20:00|9867|9862|9866.9|9861.9|9867.1|9862.1|9866.6|9861.6|18
1761542700000|2025-10-27 05:25:00|9867|9862|9866.4|9861.4|9867.2|9862.2|9866.4|9861.4|27
1761543000000|2025-10-27 05:30:00|9866.5|9861.5|9863.9|9858.9|9866.7|9861.7|9863.4|9858.4|31
1761543300000|2025-10-27 05:35:00|9863.7|9858.7|9863.1|9858.1|9864.1|9859.1|9862.9|9857.9|87
1761543600000|2025-10-27 05:40:00|9863|9858|9864.6|9859.6|9865|9860|9863|9858|20
1761543900000|2025-10-27 05:45:00|9864.3|9859.3|9864.2|9859.2|9865|9860|9864.2|9859.2|24
1761544200000|2025-10-27 05:50:00|9864.4|9859.4|9864.1|9859.1|9865|9860|9863.8|9858.8|39
1761544500000|2025-10-27 05:55:00|9864.2|9859.2|9863.3|9858.3|9864.4|9859.4|9863.2|9858.2|37
1761544800000|2025-10-27 06:00:00|9863.2|9858.2|9860.3|9855.3|9863.2|9858.2|9860.2|9855.2|75
1761545100000|2025-10-27 06:05:00|9860.5|9855.5|9858.6|9853.6|9860.6|9855.6|9857.7|9852.7|20
1761545400000|2025-10-27 06:10:00|9858.7|9853.7|9859.5|9854.5|9860|9855|9857.5|9852.5|15
1761545700000|2025-10-27 06:15:00|9859.6|9854.6|9859.7|9854.7|9860.9|9855.9|9859.5|9854.5|7
1761546000000|2025-10-27 06:20:00|9859.8|9854.8|9859|9854|9860.5|9855.5|9858.7|9853.7|6
1761546300000|2025-10-27 06:25:00|9859.1|9854.1|9858.9|9853.9|9859.1|9854.1|9857.8|9852.8|15
1761546600000|2025-10-27 06:30:00|9858.6|9853.6|9857.7|9852.7|9860|9855|9857.5|9852.5|8
1761546900000|2025-10-27 06:35:00|9857.5|9852.5|9856.6|9851.6|9857.9|9852.9|9855.6|9850.6|22
1761547200000|2025-10-27 06:40:00|9856.5|9851.5|9857.6|9852.6|9857.6|9852.6|9855.8|9850.8|7
1761547500000|2025-10-27 06:45:00|9857.5|9852.5|9858.2|9853.2|9858.6|9853.6|9857.2|9852.2|6
1761547800000|2025-10-27 06:50:00|9858.5|9853.5|9860.2|9855.2|9860.2|9855.2|9858.2|9853.2|9
1761548100000|2025-10-27 06:55:00|9860.3|9855.3|9860.8|9855.8|9862|9857|9860.3|9855.3|22
1761548400000|2025-10-27 07:00:00|9861.2|9856.2|9860.3|9855.3|9861.5|9856.5|9859.3|9854.3|61
1761548700000|2025-10-27 07:05:00|9860.5|9855.5|9862.1|9857.1|9862.7|9857.7|9860.2|9855.2|31
1761549000000|2025-10-27 07:10:00|9862.2|9857.2|9863.4|9858.4|9863.8|9858.8|9861.5|9856.5|142
1761549300000|2025-10-27 07:15:00|9863.3|9858.3|9862.8|9857.8|9863.6|9858.6|9862.6|9857.6|15
1761549600000|2025-10-27 07:20:00|9863.1|9858.1|9863.5|9858.5|9864.2|9859.2|9862.8|9857.8|59
1761549900000|2025-10-27 07:25:00|9863.6|9858.6|9865|9860|9865.1|9860.1|9863.2|9858.2|18
1761550200000|2025-10-27 07:30:00|9865.1|9860.1|9860.2|9855.2|9865.1|9860.1|9860.2|9855.2|18
1761550500000|2025-10-27 07:35:00|9859.9|9854.9|9860.1|9855.1|9861.8|9856.8|9859.8|9854.8|14
1761550800000|2025-10-27 07:40:00|9860.2|9855.2|9861.3|9856.3|9861.6|9856.6|9860.2|9855.2|3
1761551100000|2025-10-27 07:45:00|9861.2|9856.2|9862.7|9857.7|9863|9858|9860.6|9855.6|10
1761551400000|2025-10-27 07:50:00|9862.6|9857.6|9864.5|9859.5|9864.5|9859.5|9862.6|9857.6|18
1761551700000|2025-10-27 07:55:00|9864.8|9859.8|9865.2|9860.2|9865.2|9860.2|9862.7|9857.7|17
1761552000000|2025-10-27 08:00:00|9865.3|9860.3|9865.8|9860.8|9866.9|9861.9|9864.4|9859.4|15
1761552300000|2025-10-27 08:05:00|9865.9|9860.9|9866.2|9861.2|9866.8|9861.8|9864.4|9859.4|66
1761552600000|2025-10-27 08:10:00|9866.1|9861.1|9862.6|9857.6|9866.6|9861.6|9862.6|9857.6|85
1761552900000|2025-10-27 08:15:00|9862.7|9857.7|9860.6|9855.6|9863.3|9858.3|9860.3|9855.3|17
1761553200000|2025-10-27 08:20:00|9860.7|9855.7|9860.6|9855.6|9861|9856|9858.8|9853.8|20
1761553500000|2025-10-27 08:25:00|9860.7|9855.7|9860.6|9855.6|9861.6|9856.6|9859.8|9854.8|6
1761553800000|2025-10-27 08:30:00|9860.4|9855.4|9859.4|9854.4|9860.6|9855.6|9857.4|9852.4|16
1761554100000|2025-10-27 08:35:00|9859.3|9854.3|9857.3|9852.3|9859.4|9854.4|9856.6|9851.6|26
1761554400000|2025-10-27 08:40:00|9857.2|9852.2|9855.9|9850.9|9858.6|9853.6|9855.2|9850.2|29
1761554700000|2025-10-27 08:45:00|9855.7|9850.7|9856.3|9851.3|9857.2|9852.2|9854.4|9849.4|17
1761555000000|2025-10-27 08:50:00|9856.2|9851.2|9858.4|9853.4|9858.7|9853.7|9856.2|9851.2|21
1761555300000|2025-10-27 08:55:00|9858.6|9853.6|9858.6|9853.6|9859.6|9854.6|9856.8|9851.8|23
1761555600000|2025-10-27 09:00:00|9858.7|9853.7|9858.8|9853.8|9858.9|9853.9|9855.9|9850.9|41
1761555900000|2025-10-27 09:05:00|9858.7|9853.7|9859.2|9854.2|9859.7|9854.7|9857.9|9852.9|23
1761556200000|2025-10-27 09:10:00|9859.1|9854.1|9857.2|9852.2|9859.6|9854.6|9856.3|9851.3|12
1761556500000|2025-10-27 09:15:00|9857.3|9852.3|9854.4|9849.4|9858.2|9853.2|9854.4|9849.4|19
1761556800000|2025-10-27 09:20:00|9854.6|9849.6|9853.8|9848.8|9854.8|9849.8|9852.3|9847.3|10
1761557100000|2025-10-27 09:25:00|9854.1|9849.1|9855.2|9850.2|9856.2|9851.2|9853.8|9848.8|8
1761557400000|2025-10-27 09:30:00|9855|9850|9854.2|9849.2|9855.3|9850.3|9853.4|9848.4|5
1761557700000|2025-10-27 09:35:00|9854|9849|9852.2|9847.2|9854.2|9849.2|9851.4|9846.4|10
1761558000000|2025-10-27 09:40:00|9851.8|9846.8|9849.9|9844.9|9853.8|9848.8|9849.9|9844.9|43
1761558300000|2025-10-27 09:45:00|9849.8|9844.8|9849.4|9844.4|9850.4|9845.4|9848.9|9843.9|134
1761558600000|2025-10-27 09:50:00|9849.3|9844.3|9850|9845|9850.3|9845.3|9849|9844|31
1761558900000|2025-10-27 09:55:00|9849.9|9844.9|9849.1|9844.1|9850.2|9845.2|9847.6|9842.6|70
1761559200000|2025-10-27 10:00:00|9848.9|9843.9|9849.9|9844.9|9851.4|9846.4|9848.9|9843.9|20
1761559500000|2025-10-27 10:05:00|9849.8|9844.8|9847.8|9842.8|9850.2|9845.2|9847.4|9842.4|41
1761559800000|2025-10-27 10:10:00|9847.7|9842.7|9848|9843|9849.2|9844.2|9847.4|9842.4|53
1761560100000|2025-10-27 10:15:00|9847.9|9842.9|9846.4|9841.4|9848.2|9843.2|9846.4|9841.4|28
1761560400000|2025-10-27 10:20:00|9846.5|9841.5|9847.7|9842.7|9847.7|9842.7|9845.5|9840.5|483
1761560700000|2025-10-27 10:25:00|9847.8|9842.8|9849.9|9844.9|9850|9845|9847.3|9842.3|21
1761561000000|2025-10-27 10:30:00|9850|9845|9850|9845|9851.3|9846.3|9849.9|9844.9|26
1761561300000|2025-10-27 10:35:00|9849.9|9844.9|9847.9|9842.9|9850|9845|9847.5|9842.5|19
1761561600000|2025-10-27 10:40:00|9847.8|9842.8|9847.9|9842.9|9848.3|9843.3|9847|9842|50
1761561900000|2025-10-27 10:45:00|9848|9843|9848.2|9843.2|9849|9844|9847.9|9842.9|18
1761562200000|2025-10-27 10:50:00|9848.3|9843.3|9849.3|9844.3|9849.7|9844.7|9847.9|9842.9|5
1761562500000|2025-10-27 10:55:00|9849.4|9844.4|9848.4|9843.4|9849.5|9844.5|9847.9|9842.9|18
1761562800000|2025-10-27 11:00:00|9848.3|9843.3|9847|9842|9848.7|9843.7|9847|9842|16
1761563100000|2025-10-27 11:05:00|9846.9|9841.9|9847.9|9842.9|9848.4|9843.4|9846.3|9841.3|9
1761563400000|2025-10-27 11:10:00|9847.8|9842.8|9847.4|9842.4|9847.8|9842.8|9846.6|9841.6|25
1761563700000|2025-10-27 11:15:00|9847.3|9842.3|9846.8|9841.8|9847.7|9842.7|9846.6|9841.6|16
1761564000000|2025-10-27 11:20:00|9846.6|9841.6|9847.3|9842.3|9847.7|9842.7|9845.3|9840.3|104
1761564300000|2025-10-27 11:25:00|9847.4|9842.4|9848.8|9843.8|9849.3|9844.3|9847.4|9842.4|184
1761564600000|2025-10-27 11:30:00|9849|9844|9849.9|9844.9|9850.4|9845.4|9848.4|9843.4|426
1761564900000|2025-10-27 11:35:00|9849.8|9844.8|9851|9846|9851.2|9846.2|9849|9844|30
1761565200000|2025-10-27 11:40:00|9851.2|9846.2|9849|9844|9851.2|9846.2|9848.3|9843.3|24
1761565500000|2025-10-27 11:45:00|9849.1|9844.1|9846.8|9841.8|9850.5|9845.5|9846.5|9841.5|15
1761565800000|2025-10-27 11:50:00|9846.9|9841.9|9845.1|9840.1|9847.5|9842.5|9844.8|9839.8|31
1761566100000|2025-10-27 11:55:00|9845|9840|9843.6|9838.6|9845.1|9840.1|9842.9|9837.9|42
1761566400000|2025-10-27 12:00:00|9843.4|9838.4|9841.8|9836.8|9843.6|9838.6|9839.8|9834.8|97
1761566700000|2025-10-27 12:05:00|9841.9|9836.9|9842|9837|9842.6|9837.6|9839.6|9834.6|171
1761567000000|2025-10-27 12:10:00|9841.9|9836.9|9843.4|9838.4|9844.1|9839.1|9841.3|9836.3|30
1761567300000|2025-10-27 12:15:00|9843.6|9838.6|9843.1|9838.1|9845|9840|9843|9838|43
1761567600000|2025-10-27 12:20:00|9843|9838|9843.9|9838.9|9844|9839|9841.9|9836.9|44
1761567900000|2025-10-27 12:25:00|9843.8|9838.8|9847.3|9842.3|9847.3|9842.3|9843.8|9838.8|70
1761568200000|2025-10-27 12:30:00|9847.4|9842.4|9848.1|9843.1|9848.3|9843.3|9847|9842|81
1761568500000|2025-10-27 12:35:00|9848.3|9843.3|9850.6|9845.6|9850.9|9845.9|9848|9843|34
1761568800000|2025-10-27 12:40:00|9850.5|9845.5|9849.3|9844.3|9850.6|9845.6|9848.7|9843.7|35
1761569100000|2025-10-27 12:45:00|9849.1|9844.1|9848.8|9843.8|9849.6|9844.6|9848.5|9843.5|35
1761569400000|2025-10-27 12:50:00|9848.9|9843.9|9849.6|9844.6|9850.1|9845.1|9848.6|9843.6|16
1761569700000|2025-10-27 12:55:00|9849.5|9844.5|9849|9844|9851|9846|9848.4|9843.4|29
1761570000000|2025-10-27 13:00:00|9849.1|9844.1|9848.3|9843.3|9849.4|9844.4|9847.2|9842.2|17
1761570300000|2025-10-27 13:05:00|9848.1|9843.1|9850|9845|9851.1|9846.1|9848.1|9843.1|14
1761570600000|2025-10-27 13:10:00|9849.7|9844.7|9849.1|9844.1|9849.9|9844.9|9848.4|9843.4|39
1761570900000|2025-10-27 13:15:00|9849|9844|9850.1|9845.1|9851.1|9846.1|9848.7|9843.7|25
1761571200000|2025-10-27 13:20:00|9850.2|9845.2|9850.9|9845.9|9851|9846|9849.5|9844.5|16
1761571500000|2025-10-27 13:25:00|9850.6|9845.6|9851.7|9846.7|9852.6|9847.6|9850.6|9845.6|10
1761571800000|2025-10-27 13:30:00|9851.9|9846.9|9853.1|9848.1|9853.6|9848.6|9851.6|9846.6|60
1761572100000|2025-10-27 13:35:00|9853.3|9848.3|9855.2|9850.2|9855.5|9850.5|9852.9|9847.9|40
1761572400000|2025-10-27 13:40:00|9855.4|9850.4|9857.7|9852.7|9859.2|9854.2|9855.2|9850.2|46
1761572700000|2025-10-27 13:45:00|9857.9|9852.9|9856.9|9851.9|9859.5|9854.5|9856.9|9851.9|54
1761573000000|2025-10-27 13:50:00|9856.6|9851.6|9856.7|9851.7|9857.6|9852.6|9855.7|9850.7|37
1761573300000|2025-10-27 13:55:00|9857|9852|9856.4|9851.4|9858.1|9853.1|9856.2|9851.2|23
1761573600000|2025-10-27 14:00:00|9856.5|9851.5|9858.1|9853.1|9859.6|9854.6|9855.9|9850.9|37
1761573900000|2025-10-27 14:05:00|9857.9|9852.9|9858.2|9853.2|9859.1|9854.1|9857.5|9852.5|36
1761574200000|2025-10-27 14:10:00|9858.1|9853.1|9854.9|9849.9|9858.1|9853.1|9854.7|9849.7|32
1761574500000|2025-10-27 14:15:00|9854.5|9849.5|9855.7|9850.7|9857.1|9852.1|9853.4|9848.4|37
1761574800000|2025-10-27 14:20:00|9855.6|9850.6|9856.9|9851.9|9857.4|9852.4|9855.1|9850.1|39
1761575100000|2025-10-27 14:25:00|9856.7|9851.7|9854.4|9849.4|9857.4|9852.4|9854.4|9849.4|21
1761575400000|2025-10-27 14:30:00|9854.2|9849.2|9855.9|9850.9|9856.9|9851.9|9853.7|9848.7|23
1761575700000|2025-10-27 14:35:00|9855.7|9850.7|9856.6|9851.6|9857.2|9852.2|9855.2|9850.2|52
1761576000000|2025-10-27 14:40:00|9856.5|9851.5|9856.5|9851.5|9857|9852|9855.8|9850.8|17
1761576300000|2025-10-27 14:45:00|9856.6|9851.6|9855.5|9850.5|9856.6|9851.6|9855.2|9850.2|22
1761576600000|2025-10-27 14:50:00|9855.3|9850.3|9853.1|9848.1|9856.4|9851.4|9853.1|9848.1|26
1761576900000|2025-10-27 14:55:00|9853|9848|9853.5|9848.5|9855.4|9850.4|9852.1|9847.1|27
1761577200000|2025-10-27 15:00:00|9853.6|9848.6|9856.4|9851.4|9856.5|9851.5|9853.2|9848.2|48
1761577500000|2025-10-27 15:05:00|9856.5|9851.5|9859|9854|9860.5|9855.5|9855.8|9850.8|31
1761577800000|2025-10-27 15:10:00|9858.7|9853.7|9856.9|9851.9|9858.9|9853.9|9856.6|9851.6|22
1761578100000|2025-10-27 15:15:00|9857|9852|9856.7|9851.7|9857.9|9852.9|9856.7|9851.7|21
1761578400000|2025-10-27 15:20:00|9856.6|9851.6|9857.9|9852.9|9858|9853|9856.2|9851.2|22
1761578700000|2025-10-27 15:25:00|9857.6|9852.6|9855.8|9850.8|9858|9853|9855.6|9850.6|72
1761579000000|2025-10-27 15:30:00|9855.7|9850.7|9854.3|9849.3|9855.7|9850.7|9854|9849|34
1761579300000|2025-10-27 15:35:00|9854.2|9849.2|9854.5|9849.5|9855.4|9850.4|9853.7|9848.7|25
1761579600000|2025-10-27 15:40:00|9854.6|9849.6|9854.1|9849.1|9855.5|9850.5|9853.8|9848.8|9
1761579900000|2025-10-27 15:45:00|9854.4|9849.4|9855.1|9850.1|9855.5|9850.5|9854.4|9849.4|46
1761580200000|2025-10-27 15:50:00|9855.3|9850.3|9858|9853|9858.5|9853.5|9855|9850|69
1761580500000|2025-10-27 15:55:00|9858.1|9853.1|9857.3|9852.3|9858.1|9853.1|9856.7|9851.7|55
1761580800000|2025-10-27 16:00:00|9857.5|9852.5|9857.3|9852.3|9857.7|9852.7|9855.8|9850.8|36
1761581100000|2025-10-27 16:05:00|9857.1|9852.1|9858.8|9853.8|9859.5|9854.5|9857.1|9852.1|26
1761581400000|2025-10-27 16:10:00|9858.7|9853.7|9857.3|9852.3|9858.8|9853.8|9857.2|9852.2|27
1761581700000|2025-10-27 16:15:00|9857.2|9852.2|9857.5|9852.5|9858|9853|9856.8|9851.8|32
1761582000000|2025-10-27 16:20:00|9857.3|9852.3|9856.6|9851.6|9857.5|9852.5|9856.2|9851.2|7
1761582300000|2025-10-27 16:25:00|9856.7|9851.7|9855.5|9850.5|9857|9852|9855.5|9850.5|19
1761582600000|2025-10-27 16:30:00|9855.3|9850.3|9853.6|9848.6|9855.5|9850.5|9853.6|9848.6|33
1761582900000|2025-10-27 16:35:00|9853.7|9848.7|9854.3|9849.3|9854.7|9849.7|9853.6|9848.6|6
1761583200000|2025-10-27 16:40:00|9854.5|9849.5|9854.5|9849.5|9855.2|9850.2|9853.7|9848.7|11
1761583500000|2025-10-27 16:45:00|9854.6|9849.6|9854.8|9849.8|9855.1|9850.1|9854.3|9849.3|11
1761583800000|2025-10-27 16:50:00|9854.7|9849.7|9853.6|9848.6|9854.8|9849.8|9852.5|9847.5|23
1761584100000|2025-10-27 16:55:00|9853.5|9848.5|9853.6|9848.6|9854.3|9849.3|9853.5|9848.5|12
1761584400000|2025-10-27 17:00:00|9853.4|9848.4|9851.1|9846.1|9853.8|9848.8|9851.1|9846.1|32
1761584700000|2025-10-27 17:05:00|9851.5|9846.5|9853|9848|9853.2|9848.2|9851.4|9846.4|79
1761585000000|2025-10-27 17:10:00|9852.8|9847.8|9853|9848|9853.3|9848.3|9852.8|9847.8|11
1761585300000|2025-10-27 17:15:00|9853.2|9848.2|9855.3|9850.3|9855.6|9850.6|9853|9848|13
1761585600000|2025-10-27 17:20:00|9855.5|9850.5|9855.3|9850.3|9855.6|9850.6|9854.6|9849.6|12
1761585900000|2025-10-27 17:25:00|9855.6|9850.6|9855.1|9850.1|9856|9851|9855.1|9850.1|15
1761586200000|2025-10-27 17:30:00|9854.9|9849.9|9854.3|9849.3|9855|9850|9854.2|9849.2|16
1761586500000|2025-10-27 17:35:00|9854.4|9849.4|9855.3|9850.3|9855.6|9850.6|9854.2|9849.2|9
1761586800000|2025-10-27 17:40:00|9855.5|9850.5|9855.3|9850.3|9855.7|9850.7|9854.9|9849.9|4
1761587100000|2025-10-27 17:45:00|9855.2|9850.2|9854.8|9849.8|9855.3|9850.3|9854.6|9849.6|13
1761587400000|2025-10-27 17:50:00|9854.6|9849.6|9854.6|9849.6|9854.9|9849.9|9854.2|9849.2|6
1761587700000|2025-10-27 17:55:00|9854.7|9849.7|9854.6|9849.6|9854.9|9849.9|9854.6|9849.6|6
1761588000000|2025-10-27 18:00:00|9854.4|9849.4|9855.8|9850.8|9856.3|9851.3|9854.3|9849.3|9
1761588300000|2025-10-27 18:05:00|9855.9|9850.9|9855.9|9850.9|9856.3|9851.3|9855.6|9850.6|15
1761588600000|2025-10-27 18:10:00|9856.1|9851.1|9855.3|9850.3|9856.6|9851.6|9855.1|9850.1|21
1761588900000|2025-10-27 18:15:00|9855.4|9850.4|9855.8|9850.8|9856.1|9851.1|9854.7|9849.7|12
1761589200000|2025-10-27 18:20:00|9855.9|9850.9|9856.7|9851.7|9856.8|9851.8|9855.8|9850.8|20
1761589500000|2025-10-27 18:25:00|9856.8|9851.8|9856.7|9851.7|9857.1|9852.1|9856.1|9851.1|65
1761589800000|2025-10-27 18:30:00|9856.8|9851.8|9856.4|9851.4|9856.8|9851.8|9856.1|9851.1|8
1761590100000|2025-10-27 18:35:00|9856.3|9851.3|9855.3|9850.3|9856.7|9851.7|9855.1|9850.1|6
1761590400000|2025-10-27 18:40:00|9855.1|9850.1|9850.2|9845.2|9855.3|9850.3|9849.6|9844.6|39
1761590700000|2025-10-27 18:45:00|9850.3|9845.3|9847.4|9842.4|9850.7|9845.7|9847.1|9842.1|40
1761591000000|2025-10-27 18:50:00|9847.3|9842.3|9844.9|9839.9|9847.4|9842.4|9844.8|9839.8|48
1761591300000|2025-10-27 18:55:00|9845.1|9840.1|9844.9|9839.9|9845.7|9840.7|9843.8|9838.8|82
1761591600000|2025-10-27 19:00:00|9844.8|9839.8|9847.4|9842.4|9847.7|9842.7|9844.8|9839.8|13
1761591900000|2025-10-27 19:05:00|9847.6|9842.6|9848.8|9843.8|9848.8|9843.8|9847.3|9842.3|13
1761592200000|2025-10-27 19:10:00|9848.7|9843.7|9846.3|9841.3|9848.7|9843.7|9846.2|9841.2|13
1761592500000|2025-10-27 19:15:00|9846.4|9841.4|9847.2|9842.2|9847.7|9842.7|9846.4|9841.4|4
1761592800000|2025-10-27 19:20:00|9847.3|9842.3|9848.4|9843.4|9848.6|9843.6|9846.9|9841.9|71
1761593100000|2025-10-27 19:25:00|9848.6|9843.6|9849.6|9844.6|9849.7|9844.7|9848.6|9843.6|5
1761593400000|2025-10-27 19:30:00|9849.4|9844.4|9850.2|9845.2|9850.2|9845.2|9849.3|9844.3|20
1761593700000|2025-10-27 19:35:00|9850|9845|9848|9843|9850.1|9845.1|9848|9843|41
1761594000000|2025-10-27 19:40:00|9848.2|9843.2|9849.2|9844.2|9849.2|9844.2|9848|9843|17
1761594300000|2025-10-27 19:45:00|9849.6|9844.6|9848.4|9843.4|9850.1|9845.1|9848.3|9843.3|57
1761594600000|2025-10-27 19:50:00|9848|9843|9848.7|9843.7|9849.2|9844.2|9848|9843|19
1761594900000|2025-10-27 19:55:00|9848.8|9843.8|9847.7|9842.7|9848.8|9843.8|9847|9842|76
1761595200000|2025-10-27 20:00:00|9847.8|9842.8|9848.9|9843.9|9849.2|9844.2|9846.5|9841.5|6
1761595500000|2025-10-27 20:05:00|9848.8|9843.8|9849|9844|9849.8|9844.8|9848.3|9843.3|6
1761595800000|2025-10-27 20:10:00|9848.9|9843.9|9848.4|9843.4|9849|9844|9848.4|9843.4|12
1761596100000|2025-10-27 20:15:00|9848.3|9843.3|9848.3|9843.3|9848.4|9843.4|9847.9|9842.9|2
1761596400000|2025-10-27 20:20:00|9848.4|9843.4|9847.4|9842.4|9848.4|9843.4|9847.4|9842.4|0
1761596700000|2025-10-27 20:25:00|9847.3|9842.3|9845.9|9840.9|9847.3|9842.3|9845.9|9840.9|3
1761597000000|2025-10-27 20:30:00|9846|9841|9846.7|9841.7|9847|9842|9846|9841|2
1761597300000|2025-10-27 20:35:00|9846.8|9841.8|9847.3|9842.3|9847.7|9842.7|9846.8|9841.8|0
1761597600000|2025-10-27 20:40:00|9847.4|9842.4|9848.7|9843.7|9849.2|9844.2|9847.4|9842.4|5
1761597900000|2025-10-27 20:45:00|9848.8|9843.8|9848.4|9843.4|9848.8|9843.8|9848.4|9843.4|4
1761598200000|2025-10-27 20:50:00|9848.5|9843.5|9848.7|9843.7|9848.8|9843.8|9848|9843|9
1761598500000|2025-10-27 20:55:00|9848.5|9843.5|9848.1|9843.1|9849|9844|9847.6|9842.6|8
1761598800000|2025-10-27 21:00:00|9848.2|9843.2|9848.2|9843.2|9848.2|9843.2|9848.2|9843.2|0
1761609600000|2025-10-28 00:00:00|9843|9838|9844|9839|9844|9839|9842.3|9837.3|22
1761609900000|2025-10-28 00:05:00|9843.8|9838.8|9844|9839|9846|9841|9843.6|9838.6|5
1761610200000|2025-10-28 00:10:00|9844.1|9839.1|9840.2|9835.2|9845|9840|9840|9835|24
1761610500000|2025-10-28 00:15:00|9840.4|9835.4|9840.1|9835.1|9841|9836|9839.9|9834.9|3
1761610800000|2025-10-28 00:20:00|9840|9835|9838.1|9833.1|9840.2|9835.2|9838|9833|37
1761611100000|2025-10-28 00:25:00|9838|9833|9837.1|9832.1|9838.1|9833.1|9836.1|9831.1|9
1761611400000|2025-10-28 00:30:00|9837|9832|9835.3|9830.3|9837.1|9832.1|9835.3|9830.3|9
1761611700000|2025-10-28 00:35:00|9835.1|9830.1|9837.5|9832.5|9837.5|9832.5|9834.1|9829.1|7
1761612000000|2025-10-28 00:40:00|9837.2|9832.2|9835.6|9830.6|9837.2|9832.2|9835.1|9830.1|9
1761612300000|2025-10-28 00:45:00|9835.7|9830.7|9835|9830|9836.1|9831.1|9834.7|9829.7|11
1761612600000|2025-10-28 00:50:00|9835.1|9830.1|9837.5|9832.5|9837.7|9832.7|9835|9830|12
1761612900000|2025-10-28 00:55:00|9837.4|9832.4|9837.1|9832.1|9838|9833|9836.9|9831.9|0
1761613200000|2025-10-28 01:00:00|9837.5|9832.5|9836.2|9831.2|9837.6|9832.6|9835.7|9830.7|2
1761613500000|2025-10-28 01:05:00|9836.1|9831.1|9832.9|9827.9|9836.1|9831.1|9832.7|9827.7|41
1761613800000|2025-10-28 01:10:00|9833|9828|9831.6|9826.6|9833.2|9828.2|9831.2|9826.2|22
1761614100000|2025-10-28 01:15:00|9831.5|9826.5|9835|9830|9835.4|9830.4|9830.1|9825.1|27
1761614400000|2025-10-28 01:20:00|9835.1|9830.1|9836.9|9831.9|9837|9832|9834.1|9829.1|9
1761614700000|2025-10-28 01:25:00|9836.7|9831.7|9837.1|9832.1|9837.5|9832.5|9836.1|9831.1|13
1761615000000|2025-10-28 01:30:00|9837.2|9832.2|9837|9832|9837.2|9832.2|9835.1|9830.1|9
1761615300000|2025-10-28 01:35:00|9836.9|9831.9|9836|9831|9836.9|9831.9|9834.5|9829.5|2
1761615600000|2025-10-28 01:40:00|9835.9|9830.9|9834.5|9829.5|9835.9|9830.9|9833.9|9828.9|2
1761615900000|2025-10-28 01:45:00|9834.2|9829.2|9835.4|9830.4|9835.4|9830.4|9834.1|9829.1|0
1761616200000|2025-10-28 01:50:00|9835.6|9830.6|9836|9831|9836.5|9831.5|9835.5|9830.5|1
1761616500000|2025-10-28 01:55:00|9835.7|9830.7|9835.5|9830.5|9836|9831|9833.7|9828.7|3
1761616800000|2025-10-28 02:00:00|9835.4|9830.4|9831.6|9826.6|9835.5|9830.5|9831.5|9826.5|2
1761617100000|2025-10-28 02:05:00|9831.7|9826.7|9831.6|9826.6|9832.6|9827.6|9831|9826|7
1761617400000|2025-10-28 02:10:00|9831.5|9826.5|9832.5|9827.5|9833|9828|9831.5|9826.5|3
1761617700000|2025-10-28 02:15:00|9832.6|9827.6|9833.6|9828.6|9833.7|9828.7|9832|9827|7
1761618000000|2025-10-28 02:20:00|9833.7|9828.7|9834.6|9829.6|9834.6|9829.6|9833.2|9828.2|7
1761618300000|2025-10-28 02:25:00|9834.5|9829.5|9834|9829|9834.6|9829.6|9833|9828|9
1761618600000|2025-10-28 02:30:00|9834.1|9829.1|9836.5|9831.5|9836.7|9831.7|9834.1|9829.1|13
1761618900000|2025-10-28 02:35:00|9836.3|9831.3|9836.6|9831.6|9837.1|9832.1|9835.7|9830.7|6
1761619200000|2025-10-28 02:40:00|9836.7|9831.7|9836.2|9831.2|9837.6|9832.6|9836|9831|0
1761619500000|2025-10-28 02:45:00|9836.3|9831.3|9837.5|9832.5|9837.8|9832.8|9836.3|9831.3|4
1761619800000|2025-10-28 02:50:00|9837.6|9832.6|9837.2|9832.2|9838|9833|9837.1|9832.1|2
1761620100000|2025-10-28 02:55:00|9837|9832|9838|9833|9838.1|9833.1|9837|9832|12
1761620400000|2025-10-28 03:00:00|9838.1|9833.1|9836.5|9831.5|9838.1|9833.1|9835.7|9830.7|47
1761620700000|2025-10-28 03:05:00|9836.2|9831.2|9836.5|9831.5|9837|9832|9835.5|9830.5|0
1761621000000|2025-10-28 03:10:00|9836.6|9831.6|9837|9832|9837.2|9832.2|9836.1|9831.1|0
1761621300000|2025-10-28 03:15:00|9837.1|9832.1|9837.6|9832.6|9837.6|9832.6|9836.3|9831.3|3
1761621600000|2025-10-28 03:20:00|9837.5|9832.5|9836.7|9831.7|9837.6|9832.6|9836.7|9831.7|1
1761621900000|2025-10-28 03:25:00|9836.8|9831.8|9835.6|9830.6|9837|9832|9835.5|9830.5|3
1761622200000|2025-10-28 03:30:00|9835.5|9830.5|9836|9831|9836.1|9831.1|9835.2|9830.2|3
1761622500000|2025-10-28 03:35:00|9835.7|9830.7|9836.5|9831.5|9837.1|9832.1|9835.5|9830.5|1
1761622800000|2025-10-28 03:40:00|9836.3|9831.3|9836|9831|9836.5|9831.5|9835.7|9830.7|1
1761623100000|2025-10-28 03:45:00|9835.8|9830.8|9834.2|9829.2|9836|9831|9832.6|9827.6|6
1761623400000|2025-10-28 03:50:00|9834.1|9829.1|9830.8|9825.8|9834.2|9829.2|9830.6|9825.6|4
1761623700000|2025-10-28 03:55:00|9830.6|9825.6|9832.5|9827.5|9833|9828|9829.7|9824.7|63
1761624000000|2025-10-28 04:00:00|9832.3|9827.3|9831.8|9826.8|9833.3|9828.3|9831.7|9826.7|1
1761624300000|2025-10-28 04:05:00|9832|9827|9830.9|9825.9|9832|9827|9830.8|9825.8|5
1761624600000|2025-10-28 04:10:00|9830.6|9825.6|9829.2|9824.2|9830.7|9825.7|9828.8|9823.8|12
1761624900000|2025-10-28 04:15:00|9828.9|9823.9|9827.1|9822.1|9829.1|9824.1|9826.9|9821.9|6
1761625200000|2025-10-28 04:20:00|9827.3|9822.3|9829.6|9824.6|9829.6|9824.6|9826.9|9821.9|6
1761625500000|2025-10-28 04:25:00|9829.4|9824.4|9829.4|9824.4|9830.4|9825.4|9828.9|9823.9|13
1761625800000|2025-10-28 04:30:00|9829.6|9824.6|9829.1|9824.1|9830.8|9825.8|9828.9|9823.9|14
1761626100000|2025-10-28 04:35:00|9828.9|9823.9|9827.4|9822.4|9828.9|9823.9|9827.3|9822.3|13
1761626400000|2025-10-28 04:40:00|9827.6|9822.6|9827.1|9822.1|9827.8|9822.8|9825.9|9820.9|74
1761626700000|2025-10-28 04:45:00|9826.9|9821.9|9824.6|9819.6|9826.9|9821.9|9824.2|9819.2|14
1761627000000|2025-10-28 04:50:00|9824.4|9819.4|9823.7|9818.7|9825.1|9820.1|9823.7|9818.7|57
1761627300000|2025-10-28 04:55:00|9823.6|9818.6|9823.9|9818.9|9824.9|9819.9|9822.8|9817.8|66
1761627600000|2025-10-28 05:00:00|9824.1|9819.1|9823.8|9818.8|9825.2|9820.2|9823.6|9818.6|54
1761627900000|2025-10-28 05:05:00|9824.1|9819.1|9823.3|9818.3|9824.4|9819.4|9822.7|9817.7|44
1761628200000|2025-10-28 05:10:00|9823.2|9818.2|9824.6|9819.6|9824.8|9819.8|9823.2|9818.2|14
1761628500000|2025-10-28 05:15:00|9824.7|9819.7|9824.8|9819.8|9825.3|9820.3|9823.7|9818.7|12
1761628800000|2025-10-28 05:20:00|9824.9|9819.9|9824.2|9819.2|9826.6|9821.6|9824.1|9819.1|8
1761629100000|2025-10-28 05:25:00|9824.1|9819.1|9823.6|9818.6|9824.2|9819.2|9822.7|9817.7|23
1761629400000|2025-10-28 05:30:00|9823.7|9818.7|9823.6|9818.6|9825.1|9820.1|9823.6|9818.6|6
1761629700000|2025-10-28 05:35:00|9823.7|9818.7|9825.4|9820.4|9825.4|9820.4|9823.3|9818.3|8
1761630000000|2025-10-28 05:40:00|9825.5|9820.5|9826.3|9821.3|9826.9|9821.9|9825.5|9820.5|9
1761630300000|2025-10-28 05:45:00|9826.2|9821.2|9826.7|9821.7|9827|9822|9825.5|9820.5|4
1761630600000|2025-10-28 05:50:00|9826.9|9821.9|9827|9822|9827.7|9822.7|9826.7|9821.7|16
1761630900000|2025-10-28 05:55:00|9827.2|9822.2|9826.5|9821.5|9827.4|9822.4|9825.8|9820.8|15
1761631200000|2025-10-28 06:00:00|9826.7|9821.7|9828.2|9823.2|9828.4|9823.4|9825.5|9820.5|48
1761631500000|2025-10-28 06:05:00|9828|9823|9827.5|9822.5|9828.8|9823.8|9827.5|9822.5|1
1761631800000|2025-10-28 06:10:00|9827.7|9822.7|9828|9823|9828.5|9823.5|9826.5|9821.5|8
1761632100000|2025-10-28 06:15:00|9828.2|9823.2|9824.5|9819.5|9828.2|9823.2|9824.3|9819.3|8
1761632400000|2025-10-28 06:20:00|9824.3|9819.3|9825.7|9820.7|9825.7|9820.7|9823.7|9818.7|4
1761632700000|2025-10-28 06:25:00|9825.8|9820.8|9828|9823|9828.7|9823.7|9825.7|9820.7|48
1761633000000|2025-10-28 06:30:00|9828.2|9823.2|9830.2|9825.2|9830.3|9825.3|9827.8|9822.8|26
1761633300000|2025-10-28 06:35:00|9830.3|9825.3|9830|9825|9832|9827|9829.7|9824.7|56
1761633600000|2025-10-28 06:40:00|9830.3|9825.3|9830.5|9825.5|9831.3|9826.3|9829.7|9824.7|8
1761633900000|2025-10-28 06:45:00|9830.7|9825.7|9830|9825|9831.2|9826.2|9830|9825|4
1761634200000|2025-10-28 06:50:00|9830.2|9825.2|9832.5|9827.5|9832.8|9827.8|9830|9825|25
1761634500000|2025-10-28 06:55:00|9832.7|9827.7|9833.5|9828.5|9833.9|9828.9|9832.7|9827.7|9
1761634800000|2025-10-28 07:00:00|9833.7|9828.7|9835.7|9830.7|9837|9832|9833.5|9828.5|42
1761635100000|2025-10-28 07:05:00|9835.8|9830.8|9835.8|9830.8|9839.2|9834.2|9835.5|9830.5|34
1761635400000|2025-10-28 07:10:00|9835.7|9830.7|9835.2|9830.2|9836.5|9831.5|9834.5|9829.5|26
1761635700000|2025-10-28 07:15:00|9835.5|9830.5|9836.3|9831.3|9836.5|9831.5|9835.4|9830.4|5
1761636000000|2025-10-28 07:20:00|9836.4|9831.4|9836.2|9831.2|9837.2|9832.2|9835.8|9830.8|7
1761636300000|2025-10-28 07:25:00|9836.3|9831.3|9835.2|9830.2|9836.3|9831.3|9834.3|9829.3|13
1761636600000|2025-10-28 07:30:00|9835|9830|9836.3|9831.3|9837.2|9832.2|9834.8|9829.8|7
1761636900000|2025-10-28 07:35:00|9836.2|9831.2|9835.1|9830.1|9836.9|9831.9|9834.6|9829.6|6
1761637200000|2025-10-28 07:40:00|9835|9830|9832.5|9827.5|9835.9|9830.9|9831.6|9826.6|7
1761637500000|2025-10-28 07:45:00|9832.3|9827.3|9831.9|9826.9|9834.6|9829.6|9831.9|9826.9|11
1761637800000|2025-10-28 07:50:00|9832.1|9827.1|9838.6|9833.6|9838.6|9833.6|9831.6|9826.6|35
1761638100000|2025-10-28 07:55:00|9838.9|9833.9|9836.6|9831.6|9839.8|9834.8|9835.9|9830.9|35
1761638400000|2025-10-28 08:00:00|9836.5|9831.5|9838|9833|9838.1|9833.1|9835.6|9830.6|54
1761638700000|2025-10-28 08:05:00|9838.5|9833.5|9838.9|9833.9|9839.1|9834.1|9836.4|9831.4|29
1761639000000|2025-10-28 08:10:00|9839|9834|9838.4|9833.4|9840.5|9835.5|9837.9|9832.9|27
1761639300000|2025-10-28 08:15:00|9838.1|9833.1|9833.9|9828.9|9838.5|9833.5|9833.9|9828.9|16
1761639600000|2025-10-28 08:20:00|9834|9829|9835.9|9830.9|9836.6|9831.6|9833.9|9828.9|16
1761639900000|2025-10-28 08:25:00|9836|9831|9835.6|9830.6|9836.6|9831.6|9834.6|9829.6|14
1761640200000|2025-10-28 08:30:00|9835.3|9830.3|9833|9828|9835.6|9830.6|9831.6|9826.6|14
1761640500000|2025-10-28 08:35:00|9832.9|9827.9|9833.5|9828.5|9836|9831|9832.8|9827.8|44
1761640800000|2025-10-28 08:40:00|9833.6|9828.6|9835|9830|9836.6|9831.6|9833.6|9828.6|40
1761641100000|2025-10-28 08:45:00|9834.9|9829.9|9835.4|9830.4|9836.6|9831.6|9834.9|9829.9|17
1761641400000|2025-10-28 08:50:00|9835.3|9830.3|9836|9831|9836.4|9831.4|9833.1|9828.1|32
1761641700000|2025-10-28 08:55:00|9836.1|9831.1|9839.4|9834.4|9842|9837|9835.9|9830.9|86
1761642000000|2025-10-28 09:00:00|9839.5|9834.5|9838.5|9833.5|9839.8|9834.8|9838.1|9833.1|21
1761642300000|2025-10-28 09:05:00|9838.3|9833.3|9842.1|9837.1|9844.2|9839.2|9838.3|9833.3|60
1761642600000|2025-10-28 09:10:00|9842|9837|9841.6|9836.6|9843.2|9838.2|9841.4|9836.4|23
1761642900000|2025-10-28 09:15:00|9841.4|9836.4|9839.7|9834.7|9841.6|9836.6|9839.4|9834.4|13
1761643200000|2025-10-28 09:20:00|9839.9|9834.9|9842.9|9837.9|9843.4|9838.4|9839.7|9834.7|28
1761643500000|2025-10-28 09:25:00|9842.7|9837.7|9841.9|9836.9|9843.4|9838.4|9841.9|9836.9|22
1761643800000|2025-10-28 09:30:00|9841.7|9836.7|9838.6|9833.6|9841.7|9836.7|9838.2|9833.2|7
1761644100000|2025-10-28 09:35:00|9838.5|9833.5|9837.1|9832.1|9839.6|9834.6|9836.7|9831.7|6
1761644400000|2025-10-28 09:40:00|9837.2|9832.2|9834.7|9829.7|9837.2|9832.2|9834.5|9829.5|5
1761644700000|2025-10-28 09:45:00|9834.6|9829.6|9835.7|9830.7|9836.2|9831.2|9834.1|9829.1|22
1761645000000|2025-10-28 09:50:00|9835.6|9830.6|9836.2|9831.2|9837|9832|9835.4|9830.4|9
1761645300000|2025-10-28 09:55:00|9836.4|9831.4|9835.4|9830.4|9836.9|9831.9|9835.2|9830.2|13
1761645600000|2025-10-28 10:00:00|9835.5|9830.5|9837|9832|9837.2|9832.2|9834.1|9829.1|16
1761645900000|2025-10-28 10:05:00|9837.1|9832.1|9836.3|9831.3|9837.1|9832.1|9836.2|9831.2|2
1761646200000|2025-10-28 10:10:00|9836.2|9831.2|9834.6|9829.6|9836.6|9831.6|9834|9829|36
1761646500000|2025-10-28 10:15:00|9834.7|9829.7|9834|9829|9834.7|9829.7|9833.6|9828.6|11
1761646800000|2025-10-28 10:20:00|9833.9|9828.9|9833.6|9828.6|9834.4|9829.4|9833.6|9828.6|7
1761647100000|2025-10-28 10:25:00|9833.5|9828.5|9833.7|9828.7|9834|9829|9832.8|9827.8|2
1761647400000|2025-10-28 10:30:00|9833.9|9828.9|9832.7|9827.7|9834.5|9829.5|9832.3|9827.3|10
1761647700000|2025-10-28 10:35:00|9833|9828|9832.2|9827.2|9833.2|9828.2|9832|9827|7
1761648000000|2025-10-28 10:40:00|9831.8|9826.8|9832.5|9827.5|9832.9|9827.9|9830.7|9825.7|17
1761648300000|2025-10-28 10:45:00|9832.6|9827.6|9831|9826|9832.9|9827.9|9830.1|9825.1|8
1761648600000|2025-10-28 10:50:00|9830.8|9825.8|9830.7|9825.7|9831.1|9826.1|9830.1|9825.1|12
1761648900000|2025-10-28 10:55:00|9830.8|9825.8|9830.5|9825.5|9831.5|9826.5|9830.1|9825.1|6
1761649200000|2025-10-28 11:00:00|9830.7|9825.7|9831.7|9826.7|9832.5|9827.5|9830.7|9825.7|19
1761649500000|2025-10-28 11:05:00|9832|9827|9834.1|9829.1|9834.5|9829.5|9831.8|9826.8|8
1761649800000|2025-10-28 11:10:00|9834.2|9829.2|9835.7|9830.7|9835.8|9830.8|9834.1|9829.1|8
1761650100000|2025-10-28 11:15:00|9835.5|9830.5|9834.8|9829.8|9837.2|9832.2|9833.1|9828.1|43
1761650400000|2025-10-28 11:20:00|9835|9830|9836.5|9831.5|9837|9832|9835|9830|6
1761650700000|2025-10-28 11:25:00|9836.7|9831.7|9837.6|9832.6|9837.7|9832.7|9836.6|9831.6|5
1761651000000|2025-10-28 11:30:00|9837.7|9832.7|9838|9833|9838.5|9833.5|9836.5|9831.5|18
1761651300000|2025-10-28 11:35:00|9837.8|9832.8|9837.5|9832.5|9838.1|9833.1|9836.6|9831.6|5
1761651600000|2025-10-28 11:40:00|9837.3|9832.3|9838.2|9833.2|9838.7|9833.7|9837.3|9832.3|5
1761651900000|2025-10-28 11:45:00|9838.3|9833.3|9839.3|9834.3|9839.3|9834.3|9837.3|9832.3|15
1761652200000|2025-10-28 11:50:00|9839.2|9834.2|9837.6|9832.6|9839.3|9834.3|9836.9|9831.9|6
1761652500000|2025-10-28 11:55:00|9837.5|9832.5|9836.8|9831.8|9838.8|9833.8|9836.8|9831.8|15
1761652800000|2025-10-28 12:00:00|9836.9|9831.9|9836|9831|9837.2|9832.2|9835.3|9830.3|13
1761653100000|2025-10-28 12:05:00|9836.1|9831.1|9838.8|9833.8|9839.3|9834.3|9835.8|9830.8|118
1761653400000|2025-10-28 12:10:00|9839|9834|9841.6|9836.6|9841.7|9836.7|9838.8|9833.8|28
1761653700000|2025-10-28 12:15:00|9841.7|9836.7|9841.3|9836.3|9843|9838|9841.2|9836.2|22
1761654000000|2025-10-28 12:20:00|9841.5|9836.5|9838.7|9833.7|9841.5|9836.5|9837.8|9832.8|79
1761654300000|2025-10-28 12:25:00|9838.8|9833.8|9840.6|9835.6|9841.1|9836.1|9838.8|9833.8|25
1761654600000|2025-10-28 12:30:00|9841|9836|9840.7|9835.7|9841.7|9836.7|9840.2|9835.2|73
1761654900000|2025-10-28 12:35:00|9840.8|9835.8|9844.7|9839.7|9846.2|9841.2|9840.3|9835.3|99
1761655200000|2025-10-28 12:40:00|9844.3|9839.3|9846.1|9841.1|9846.1|9841.1|9844.2|9839.2|38
1761655500000|2025-10-28 12:45:00|9846.2|9841.2|9847|9842|9847.2|9842.2|9845.1|9840.1|30
1761655800000|2025-10-28 12:50:00|9846.8|9841.8|9848.3|9843.3|9848.7|9843.7|9846.1|9841.1|111
1761656100000|2025-10-28 12:55:00|9848.5|9843.5|9849.2|9844.2|9852.3|9847.3|9847.3|9842.3|177
1761656400000|2025-10-28 13:00:00|9849.3|9844.3|9853|9848|9853.6|9848.6|9849.3|9844.3|60
1761656700000|2025-10-28 13:05:00|9853.1|9848.1|9856.7|9851.7|9857.1|9852.1|9852.7|9847.7|96
1761657000000|2025-10-28 13:10:00|9856.6|9851.6|9859.3|9854.3|9859.7|9854.7|9856.6|9851.6|94
1761657300000|2025-10-28 13:15:00|9859.5|9854.5|9859.3|9854.3|9859.8|9854.8|9858.2|9853.2|69
1761657600000|2025-10-28 13:20:00|9859.2|9854.2|9857.7|9852.7|9861.2|9856.2|9856.7|9851.7|112
1761657900000|2025-10-28 13:25:00|9857.8|9852.8|9857.1|9852.1|9858|9853|9856.2|9851.2|122
1761658200000|2025-10-28 13:30:00|9857|9852|9856.8|9851.8|9858.3|9853.3|9856.2|9851.2|80
1761658500000|2025-10-28 13:35:00|9857|9852|9855.2|9850.2|9857|9852|9854.3|9849.3|136
1761658800000|2025-10-28 13:40:00|9855.1|9850.1|9855.4|9850.4|9857.8|9852.8|9855|9850|65
1761659100000|2025-10-28 13:45:00|9855.6|9850.6|9854.8|9849.8|9856|9851|9853.9|9848.9|139
1761659400000|2025-10-28 13:50:00|9854.9|9849.9|9853.9|9848.9|9854.9|9849.9|9852.9|9847.9|41
1761659700000|2025-10-28 13:55:00|9854.2|9849.2|9852.1|9847.1|9854.4|9849.4|9850.9|9845.9|35
1761660000000|2025-10-28 14:00:00|9852.2|9847.2|9850.1|9845.1|9853.3|9848.3|9849.1|9844.1|79
1761660300000|2025-10-28 14:05:00|9849.9|9844.9|9846.6|9841.6|9849.9|9844.9|9846.3|9841.3|95
1761660600000|2025-10-28 14:10:00|9846.7|9841.7|9845.1|9840.1|9846.7|9841.7|9844.1|9839.1|50
1761660900000|2025-10-28 14:15:00|9845.2|9840.2|9843.8|9838.8|9845.3|9840.3|9843.8|9838.8|34
1761661200000|2025-10-28 14:20:00|9843.7|9838.7|9838.1|9833.1|9843.8|9838.8|9836.8|9831.8|91
1761661500000|2025-10-28 14:25:00|9837.9|9832.9|9839.1|9834.1|9840.2|9835.2|9837.6|9832.6|70
1761661800000|2025-10-28 14:30:00|9839.2|9834.2|9840.7|9835.7|9840.8|9835.8|9837.7|9832.7|62
1761662100000|2025-10-28 14:35:00|9840.8|9835.8|9835.1|9830.1|9840.8|9835.8|9835.1|9830.1|107
1761662400000|2025-10-28 14:40:00|9834.9|9829.9|9834.6|9829.6|9834.9|9829.9|9832.8|9827.8|117
1761662700000|2025-10-28 14:45:00|9834.7|9829.7|9834.8|9829.8|9836.7|9831.7|9834.4|9829.4|73
1761663000000|2025-10-28 14:50:00|9834.7|9829.7|9834.7|9829.7|9836.2|9831.2|9834.5|9829.5|67
1761663300000|2025-10-28 14:55:00|9834.8|9829.8|9833.4|9828.4|9836.4|9831.4|9832.9|9827.9|75
1761663600000|2025-10-28 15:00:00|9832.9|9827.9|9829.2|9824.2|9833.2|9828.2|9828.5|9823.5|163
1761663900000|2025-10-28 15:05:00|9829|9824|9832.4|9827.4|9832.7|9827.7|9828.9|9823.9|95
1761664200000|2025-10-28 15:10:00|9832.2|9827.2|9834.4|9829.4|9834.8|9829.8|9831.4|9826.4|44
1761664500000|2025-10-28 15:15:00|9834.5|9829.5|9836.2|9831.2|9836.6|9831.6|9834.3|9829.3|63
1761664800000|2025-10-28 15:20:00|9835.8|9830.8|9834.3|9829.3|9836.2|9831.2|9833.9|9828.9|51
1761665100000|2025-10-28 15:25:00|9834.4|9829.4|9833.5|9828.5|9834.5|9829.5|9833.5|9828.5|35
1761665400000|2025-10-28 15:30:00|9833.3|9828.3|9831.8|9826.8|9833.3|9828.3|9830.5|9825.5|79
1761665700000|2025-10-28 15:35:00|9831.7|9826.7|9831.2|9826.2|9832.3|9827.3|9831|9826|44
1761666000000|2025-10-28 15:40:00|9831|9826|9831.2|9826.2|9831.3|9826.3|9829.9|9824.9|34
1761666300000|2025-10-28 15:45:00|9831.3|9826.3|9832.7|9827.7|9832.8|9827.8|9830.9|9825.9|36
1761666600000|2025-10-28 15:50:00|9832.8|9827.8|9836.4|9831.4|9836.8|9831.8|9832.8|9827.8|36
1761666900000|2025-10-28 15:55:00|9836.5|9831.5|9834|9829|9836.5|9831.5|9832.7|9827.7|64
1761667200000|2025-10-28 16:00:00|9833.8|9828.8|9835.5|9830.5|9835.9|9830.9|9832.7|9827.7|71
1761667500000|2025-10-28 16:05:00|9835.7|9830.7|9833.9|9828.9|9835.7|9830.7|9833.7|9828.7|36
1761667800000|2025-10-28 16:10:00|9834|9829|9834.4|9829.4|9835.4|9830.4|9833.9|9828.9|19
1761668100000|2025-10-28 16:15:00|9834.3|9829.3|9835|9830|9835.3|9830.3|9832.9|9827.9|24
1761668400000|2025-10-28 16:20:00|9835.2|9830.2|9834.3|9829.3|9835.2|9830.2|9833.8|9828.8|14
1761668700000|2025-10-28 16:25:00|9834.2|9829.2|9832.5|9827.5|9834.2|9829.2|9832.3|9827.3|26
1761669000000|2025-10-28 16:30:00|9832.7|9827.7|9833.2|9828.2|9836.5|9831.5|9831.7|9826.7|244
1761669300000|2025-10-28 16:35:00|9833.3|9828.3|9837.8|9832.8|9838|9833|9832.5|9827.5|143
1761669600000|2025-10-28 16:40:00|9837.6|9832.6|9837.5|9832.5|9838.3|9833.3|9835.8|9830.8|54
1761669900000|2025-10-28 16:45:00|9837.7|9832.7|9837.1|9832.1|9838.8|9833.8|9836.5|9831.5|93
1761670200000|2025-10-28 16:50:00|9837.3|9832.3|9832.8|9827.8|9837.9|9832.9|9832.1|9827.1|72
1761670500000|2025-10-28 16:55:00|9832.3|9827.3|9828.6|9823.6|9832.9|9827.9|9828.5|9823.5|128
1761670800000|2025-10-28 17:00:00|9828.8|9823.8|9831.4|9826.4|9831.5|9826.5|9828|9823|34
1761671100000|2025-10-28 17:05:00|9831.3|9826.3|9833|9828|9833.5|9828.5|9831.3|9826.3|39
1761671400000|2025-10-28 17:10:00|9833.1|9828.1|9833.4|9828.4|9835.3|9830.3|9833|9828|24
1761671700000|2025-10-28 17:15:00|9833.5|9828.5|9831|9826|9833.8|9828.8|9830.4|9825.4|36
1761672000000|2025-10-28 17:20:00|9830.9|9825.9|9832.4|9827.4|9832.6|9827.6|9830.9|9825.9|22
1761672300000|2025-10-28 17:25:00|9832.3|9827.3|9832.4|9827.4|9832.9|9827.9|9832|9827|10
1761672600000|2025-10-28 17:30:00|9832.1|9827.1|9831.1|9826.1|9833.6|9828.6|9831.1|9826.1|29
1761672900000|2025-10-28 17:35:00|9831|9826|9831.1|9826.1|9831.4|9826.4|9830.5|9825.5|18
1761673200000|2025-10-28 17:40:00|9831.4|9826.4|9832.9|9827.9|9833.1|9828.1|9830.9|9825.9|24
1761673500000|2025-10-28 17:45:00|9832.8|9827.8|9832.5|9827.5|9833|9828|9832.4|9827.4|13
1761673800000|2025-10-28 17:50:00|9832.8|9827.8|9833.8|9828.8|9834.8|9829.8|9832.8|9827.8|87
1761674100000|2025-10-28 17:55:00|9833.6|9828.6|9833.3|9828.3|9834|9829|9832.9|9827.9|47
1761674400000|2025-10-28 18:00:00|9833.1|9828.1|9833.8|9828.8|9833.9|9828.9|9832.9|9827.9|24
1761674700000|2025-10-28 18:05:00|9833.9|9828.9|9835.3|9830.3|9836|9831|9833.4|9828.4|24
1761675000000|2025-10-28 18:10:00|9834.8|9829.8|9833.9|9828.9|9834.9|9829.9|9833.9|9828.9|22
1761675300000|2025-10-28 18:15:00|9833.5|9828.5|9833.8|9828.8|9834|9829|9833.3|9828.3|111
1761675600000|2025-10-28 18:20:00|9833.9|9828.9|9835.4|9830.4|9835.5|9830.5|9833.9|9828.9|32
1761675900000|2025-10-28 18:25:00|9835.6|9830.6|9836.4|9831.4|9836.5|9831.5|9835.4|9830.4|16
1761676200000|2025-10-28 18:30:00|9836.3|9831.3|9836.4|9831.4|9837.8|9832.8|9836.3|9831.3|14
1761676500000|2025-10-28 18:35:00|9836.2|9831.2|9835.6|9830.6|9836.2|9831.2|9833.9|9828.9|21
1761676800000|2025-10-28 18:40:00|9835.8|9830.8|9835.5|9830.5|9836.1|9831.1|9835.5|9830.5|13
1761677100000|2025-10-28 18:45:00|9835.6|9830.6|9833.7|9828.7|9835.6|9830.6|9833.5|9828.5|7
1761677400000|2025-10-28 18:50:00|9833.9|9828.9|9834.1|9829.1|9835|9830|9833.9|9828.9|46
1761677700000|2025-10-28 18:55:00|9834|9829|9832.4|9827.4|9834.4|9829.4|9832.2|9827.2|131
1761678000000|2025-10-28 19:00:00|9832.2|9827.2|9830.9|9825.9|9832.4|9827.4|9830.7|9825.7|13
1761678300000|2025-10-28 19:05:00|9830.7|9825.7|9830.4|9825.4|9831.2|9826.2|9830.4|9825.4|5
1761678600000|2025-10-28 19:10:00|9830.5|9825.5|9830.9|9825.9|9831.1|9826.1|9829.9|9824.9|11
1761678900000|2025-10-28 19:15:00|9831|9826|9830.5|9825.5|9831.1|9826.1|9829.9|9824.9|158
1761679200000|2025-10-28 19:20:00|9830.6|9825.6|9830.5|9825.5|9831.1|9826.1|9830.2|9825.2|10
1761679500000|2025-10-28 19:25:00|9830.4|9825.4|9830.7|9825.7|9830.9|9825.9|9830.4|9825.4|12
1761679800000|2025-10-28 19:30:00|9830.9|9825.9|9831.5|9826.5|9832.2|9827.2|9830.7|9825.7|33
1761680100000|2025-10-28 19:35:00|9831.1|9826.1|9831|9826|9831.5|9826.5|9830.7|9825.7|23
1761680400000|2025-10-28 19:40:00|9830.9|9825.9|9832.1|9827.1|9832.2|9827.2|9830.7|9825.7|33
1761680700000|2025-10-28 19:45:00|9832.2|9827.2|9834.6|9829.6|9834.7|9829.7|9831.9|9826.9|32
1761681000000|2025-10-28 19:50:00|9834.7|9829.7|9835.5|9830.5|9835.5|9830.5|9834.4|9829.4|21
1761681300000|2025-10-28 19:55:00|9835.4|9830.4|9838|9833|9838|9833|9835.4|9830.4|62
1761681600000|2025-10-28 20:00:00|9837.9|9832.9|9837.4|9832.4|9838|9833|9836.7|9831.7|6
1761681900000|2025-10-28 20:05:00|9837.5|9832.5|9835.8|9830.8|9838|9833|9835.7|9830.7|36
1761682200000|2025-10-28 20:10:00|9836|9831|9836.2|9831.2|9836.2|9831.2|9835.7|9830.7|4
1761682500000|2025-10-28 20:15:00|9836.1|9831.1|9835.7|9830.7|9836.1|9831.1|9835.6|9830.6|3
1761682800000|2025-10-28 20:20:00|9835.6|9830.6|9836.8|9831.8|9836.8|9831.8|9835.6|9830.6|1
1761683100000|2025-10-28 20:25:00|9836.7|9831.7|9838.1|9833.1|9838.3|9833.3|9836.7|9831.7|3
1761683400000|2025-10-28 20:30:00|9838|9833|9838.1|9833.1|9838.2|9833.2|9838|9833|7
1761683700000|2025-10-28 20:35:00|9838.2|9833.2|9839.5|9834.5|9839.6|9834.6|9838.2|9833.2|5
1761684000000|2025-10-28 20:40:00|9839.3|9834.3|9837.7|9832.7|9839.3|9834.3|9837.3|9832.3|6
1761684300000|2025-10-28 20:45:00|9837.8|9832.8|9837.8|9832.8|9838.1|9833.1|9837.6|9832.6|0
1761684600000|2025-10-28 20:50:00|9838|9833|9838|9833|9838.1|9833.1|9837.3|9832.3|4
1761684900000|2025-10-28 20:55:00|9837.8|9832.8|9839.5|9834.5|9839.8|9834.8|9837.2|9832.2|17
1761696000000|2025-10-29 00:00:00|9833|9828|9830|9825|9833.5|9828.5|9830|9825|80
1761696300000|2025-10-29 00:05:00|9829.8|9824.8|9832|9827|9832.3|9827.3|9829.4|9824.4|13
1761696600000|2025-10-29 00:10:00|9831.9|9826.9|9832.7|9827.7|9832.7|9827.7|9829.8|9824.8|2
1761696900000|2025-10-29 00:15:00|9832.5|9827.5|9834|9829|9835.2|9830.2|9832.4|9827.4|6
1761697200000|2025-10-29 00:20:00|9833.9|9828.9|9832.4|9827.4|9834.9|9829.9|9832.4|9827.4|8
1761697500000|2025-10-29 00:25:00|9832.3|9827.3|9833.2|9828.2|9833.5|9828.5|9832|9827|6
1761697800000|2025-10-29 00:30:00|9833|9828|9835|9830|9835.4|9830.4|9831.7|9826.7|56
1761698100000|2025-10-29 00:35:00|9835.2|9830.2|9834.8|9829.8|9836|9831|9834.7|9829.7|14
1761698400000|2025-10-29 00:40:00|9834.7|9829.7|9834|9829|9834.8|9829.8|9832.3|9827.3|11
1761698700000|2025-10-29 00:45:00|9834.2|9829.2|9834|9829|9834.2|9829.2|9832.7|9827.7|17
1761699000000|2025-10-29 00:50:00|9834.2|9829.2|9833.4|9828.4|9834.7|9829.7|9830.3|9825.3|26
1761699300000|2025-10-29 00:55:00|9833.5|9828.5|9834.2|9829.2|9834.5|9829.5|9831.9|9826.9|27
1761699600000|2025-10-29 01:00:00|9834.3|9829.3|9835.2|9830.2|9835.2|9830.2|9832.8|9827.8|3
1761699900000|2025-10-29 01:05:00|9835|9830|9834.7|9829.7|9836.2|9831.2|9834.4|9829.4|5
1761700200000|2025-10-29 01:10:00|9834.5|9829.5|9835|9830|9835.7|9830.7|9834.5|9829.5|2
1761700500000|2025-10-29 01:15:00|9834.9|9829.9|9835|9830|9835.8|9830.8|9834.1|9829.1|9
1761700800000|2025-10-29 01:20:00|9835.1|9830.1|9835.5|9830.5|9835.7|9830.7|9833.9|9828.9|2
1761701100000|2025-10-29 01:25:00|9835.4|9830.4|9837.8|9832.8|9838.3|9833.3|9835.4|9830.4|11
1761701400000|2025-10-29 01:30:00|9837.9|9832.9|9838.9|9833.9|9839.2|9834.2|9837.5|9832.5|29
1761701700000|2025-10-29 01:35:00|9839|9834|9838.6|9833.6|9839.8|9834.8|9837.9|9832.9|14
1761702000000|2025-10-29 01:40:00|9838.8|9833.8|9840.5|9835.5|9840.9|9835.9|9838.5|9833.5|22
1761702300000|2025-10-29 01:45:00|9840.4|9835.4|9839.5|9834.5|9840.5|9835.5|9838.6|9833.6|15
1761702600000|2025-10-29 01:50:00|9839.4|9834.4|9839.1|9834.1|9839.5|9834.5|9838.8|9833.8|15
1761702900000|2025-10-29 01:55:00|9839.3|9834.3|9840.3|9835.3|9840.3|9835.3|9839|9834|6
1761703200000|2025-10-29 02:00:00|9840.4|9835.4|9841.4|9836.4|9841.6|9836.6|9840.4|9835.4|32
1761703500000|2025-10-29 02:05:00|9841.3|9836.3|9840.9|9835.9|9842.4|9837.4|9840.6|9835.6|15
1761703800000|2025-10-29 02:10:00|9840.8|9835.8|9842.1|9837.1|9842.6|9837.6|9840.5|9835.5|3
1761704100000|2025-10-29 02:15:00|9842.3|9837.3|9842.4|9837.4|9842.6|9837.6|9842.3|9837.3|21
1761704400000|2025-10-29 02:20:00|9842.5|9837.5|9843.6|9838.6|9843.6|9838.6|9842.5|9837.5|13
1761704700000|2025-10-29 02:25:00|9843.8|9838.8|9845|9840|9845|9840|9843.8|9838.8|11
1761705000000|2025-10-29 02:30:00|9845.4|9840.4|9845.4|9840.4|9846.4|9841.4|9845.1|9840.1|15
1761705300000|2025-10-29 02:35:00|9845.3|9840.3|9845|9840|9845.5|9840.5|9845|9840|20
1761705600000|2025-10-29 02:40:00|9845.1|9840.1|9845.1|9840.1|9845.3|9840.3|9844.9|9839.9|3
1761705900000|2025-10-29 02:45:00|9845|9840|9844.5|9839.5|9845|9840|9844.3|9839.3|3
1761706200000|2025-10-29 02:50:00|9844.4|9839.4|9843.7|9838.7|9844.5|9839.5|9843.7|9838.7|1
1761706500000|2025-10-29 02:55:00|9843.6|9838.6|9842|9837|9843.6|9838.6|9842|9837|7
1761706800000|2025-10-29 03:00:00|9841.7|9836.7|9842.3|9837.3|9842.4|9837.4|9841.7|9836.7|29
1761707100000|2025-10-29 03:05:00|9842.1|9837.1|9842.4|9837.4|9842.6|9837.6|9841.7|9836.7|37
1761707400000|2025-10-29 03:10:00|9842.5|9837.5|9843.4|9838.4|9843.5|9838.5|9842.1|9837.1|10
1761707700000|2025-10-29 03:15:00|9843.5|9838.5|9843.4|9838.4|9843.5|9838.5|9843.2|9838.2|32
1761708000000|2025-10-29 03:20:00|9843.5|9838.5|9843|9838|9843.5|9838.5|9843|9838|3
1761708300000|2025-10-29 03:25:00|9843.2|9838.2|9844.2|9839.2|9844.2|9839.2|9843.2|9838.2|27
1761708600000|2025-10-29 03:30:00|9844.1|9839.1|9844.9|9839.9|9845.1|9840.1|9844.1|9839.1|42
1761708900000|2025-10-29 03:35:00|9844.6|9839.6|9845.6|9840.6|9846|9841|9844.6|9839.6|3
1761709200000|2025-10-29 03:40:00|9845.7|9840.7|9847.1|9842.1|9847.5|9842.5|9845.7|9840.7|10
1761709500000|2025-10-29 03:45:00|9847.2|9842.2|9847.5|9842.5|9847.5|9842.5|9847.1|9842.1|2
1761709800000|2025-10-29 03:50:00|9847.6|9842.6|9848.1|9843.1|9848.5|9843.5|9847.6|9842.6|8
1761710100000|2025-10-29 03:55:00|9848|9843|9848.4|9843.4|9848.5|9843.5|9848|9843|16
1761710400000|2025-10-29 04:00:00|9848.5|9843.5|9848.7|9843.7|9849.1|9844.1|9848.5|9843.5|8
1761710700000|2025-10-29 04:05:00|9848.9|9843.9|9849.2|9844.2|9849.5|9844.5|9848.9|9843.9|6
1761711000000|2025-10-29 04:10:00|9849.4|9844.4|9849.1|9844.1|9849.4|9844.4|9848.7|9843.7|7
1761711300000|2025-10-29 04:15:00|9849|9844|9848.5|9843.5|9849.2|9844.2|9848.1|9843.1|9
1761711600000|2025-10-29 04:20:00|9848.6|9843.6|9848.9|9843.9|9849.1|9844.1|9848.5|9843.5|3
1761711900000|2025-10-29 04:25:00|9849|9844|9849.4|9844.4|9849.6|9844.6|9848.9|9843.9|3
1761712200000|2025-10-29 04:30:00|9849.6|9844.6|9849.9|9844.9|9850|9845|9849.4|9844.4|9
1761712500000|2025-10-29 04:35:00|9849.7|9844.7|9851|9846|9851.2|9846.2|9849.7|9844.7|8
1761712800000|2025-10-29 04:40:00|9851.1|9846.1|9851.4|9846.4|9851.5|9846.5|9851|9846|19
1761713100000|2025-10-29 04:45:00|9851.5|9846.5|9851.2|9846.2|9851.5|9846.5|9850.7|9845.7|2
1761713400000|2025-10-29 04:50:00|9851.4|9846.4|9851.5|9846.5|9851.5|9846.5|9851.1|9846.1|6
1761713700000|2025-10-29 04:55:00|9851.8|9846.8|9851.5|9846.5|9852.5|9847.5|9851.5|9846.5|33
1761714000000|2025-10-29 05:00:00|9851.6|9846.6|9850.8|9845.8|9851.8|9846.8|9850.6|9845.6|8
1761714300000|2025-10-29 05:05:00|9850.7|9845.7|9852.8|9847.8|9853.1|9848.1|9850.7|9845.7|28
1761714600000|2025-10-29 05:10:00|9853|9848|9855.1|9850.1|9855.5|9850.5|9853|9848|23
1761714900000|2025-10-29 05:15:00|9855|9850|9856.8|9851.8|9857.3|9852.3|9854.8|9849.8|21
1761715200000|2025-10-29 05:20:00|9857|9852|9856.1|9851.1|9857.3|9852.3|9856|9851|26
1761715500000|2025-10-29 05:25:00|9856.2|9851.2|9858.6|9853.6|9858.7|9853.7|9856|9851|9
1761715800000|2025-10-29 05:30:00|9858.5|9853.5|9858.7|9853.7|9859.2|9854.2|9858.1|9853.1|28
1761716100000|2025-10-29 05:35:00|9858.6|9853.6|9858.3|9853.3|9858.7|9853.7|9857.6|9852.6|20
1761716400000|2025-10-29 05:40:00|9858.2|9853.2|9858.2|9853.2|9858.7|9853.7|9858|9853|8
1761716700000|2025-10-29 05:45:00|9858.3|9853.3|9858.3|9853.3|9858.5|9853.5|9856.7|9851.7|10
1761717000000|2025-10-29 05:50:00|9858.5|9853.5|9858.3|9853.3|9858.6|9853.6|9856.8|9851.8|34
1761717300000|2025-10-29 05:55:00|9858.2|9853.2|9856.3|9851.3|9858.5|9853.5|9856.1|9851.1|5
1761717600000|2025-10-29 06:00:00|9856.5|9851.5|9859.6|9854.6|9859.6|9854.6|9856.5|9851.5|7
1761717900000|2025-10-29 06:05:00|9859.7|9854.7|9858.7|9853.7|9860.3|9855.3|9858.6|9853.6|5
1761718200000|2025-10-29 06:10:00|9858.5|9853.5|9856.8|9851.8|9858.5|9853.5|9856.6|9851.6|13
1761718500000|2025-10-29 06:15:00|9857|9852|9857.5|9852.5|9857.8|9852.8|9855.8|9850.8|12
1761718800000|2025-10-29 06:20:00|9857.6|9852.6|9856.8|9851.8|9857.7|9852.7|9856.8|9851.8|6
1761719100000|2025-10-29 06:25:00|9857|9852|9856.1|9851.1|9857|9852|9855.7|9850.7|12
1761719400000|2025-10-29 06:30:00|9856.2|9851.2|9855.2|9850.2|9856.2|9851.2|9854.8|9849.8|26
1761719700000|2025-10-29 06:35:00|9855.1|9850.1|9854.5|9849.5|9855.1|9850.1|9853.7|9848.7|20
1761720000000|2025-10-29 06:40:00|9854.3|9849.3|9855.3|9850.3|9855.5|9850.5|9854.3|9849.3|14
1761720300000|2025-10-29 06:45:00|9855.4|9850.4|9855.6|9850.6|9856.3|9851.3|9855.1|9850.1|6
1761720600000|2025-10-29 06:50:00|9855.7|9850.7|9855.4|9850.4|9856.6|9851.6|9855.2|9850.2|14
1761720900000|2025-10-29 06:55:00|9855.3|9850.3|9855.6|9850.6|9856.2|9851.2|9854.9|9849.9|12
1761721200000|2025-10-29 07:00:00|9855.7|9850.7|9853.9|9848.9|9856.2|9851.2|9853.7|9848.7|70
1761721500000|2025-10-29 07:05:00|9853.8|9848.8|9851.2|9846.2|9854.2|9849.2|9850.9|9845.9|44
1761721800000|2025-10-29 07:10:00|9851.3|9846.3|9850.9|9845.9|9851.7|9846.7|9850.4|9845.4|33
1761722100000|2025-10-29 07:15:00|9850.8|9845.8|9851.2|9846.2|9851.6|9846.6|9850.3|9845.3|43
1761722400000|2025-10-29 07:20:00|9851.1|9846.1|9849.8|9844.8|9851.2|9846.2|9849.1|9844.1|26
1761722700000|2025-10-29 07:25:00|9849.9|9844.9|9849.7|9844.7|9850.3|9845.3|9849.2|9844.2|46
1761723000000|2025-10-29 07:30:00|9849.4|9844.4|9854.4|9849.4|9854.4|9849.4|9849.4|9844.4|45
1761723300000|2025-10-29 07:35:00|9854.6|9849.6|9852.6|9847.6|9854.6|9849.6|9851.8|9846.8|95
1761723600000|2025-10-29 07:40:00|9852.8|9847.8|9850.4|9845.4|9853.3|9848.3|9850.2|9845.2|34
1761723900000|2025-10-29 07:45:00|9850.6|9845.6|9852.7|9847.7|9853.6|9848.6|9850.3|9845.3|74
1761724200000|2025-10-29 07:50:00|9852.8|9847.8|9851.7|9846.7|9852.8|9847.8|9851.4|9846.4|82
1761724500000|2025-10-29 07:55:00|9851.8|9846.8|9852.3|9847.3|9852.7|9847.7|9851.6|9846.6|33
1761724800000|2025-10-29 08:00:00|9852.4|9847.4|9855.7|9850.7|9855.8|9850.8|9851.9|9846.9|31
1761725100000|2025-10-29 08:05:00|9855.8|9850.8|9857.3|9852.3|9857.8|9852.8|9855.8|9850.8|48
1761725400000|2025-10-29 08:10:00|9857.4|9852.4|9859.9|9854.9|9860.2|9855.2|9857.3|9852.3|66
1761725700000|2025-10-29 08:15:00|9860.1|9855.1|9858.6|9853.6|9860.6|9855.6|9857.7|9852.7|24
1761726000000|2025-10-29 08:20:00|9858.4|9853.4|9857.5|9852.5|9859.4|9854.4|9857.5|9852.5|33
1761726300000|2025-10-29 08:25:00|9857.3|9852.3|9855.8|9850.8|9857.7|9852.7|9855.4|9850.4|62
1761726600000|2025-10-29 08:30:00|9855.9|9850.9|9857.8|9852.8|9857.8|9852.8|9855.2|9850.2|24
1761726900000|2025-10-29 08:35:00|9858|9853|9859.9|9854.9|9860.2|9855.2|9857.8|9852.8|36
1761727200000|2025-10-29 08:40:00|9859.8|9854.8|9858.5|9853.5|9860.7|9855.7|9858.5|9853.5|8
1761727500000|2025-10-29 08:45:00|9858.4|9853.4|9858.5|9853.5|9858.7|9853.7|9857.9|9852.9|18
1761727800000|2025-10-29 08:50:00|9858.7|9853.7|9861.4|9856.4|9862|9857|9858.7|9853.7|53
1761728100000|2025-10-29 08:55:00|9861.3|9856.3|9863.4|9858.4|9863.4|9858.4|9860.4|9855.4|32
1761728400000|2025-10-29 09:00:00|9863.5|9858.5|9864.2|9859.2|9864.7|9859.7|9863.5|9858.5|24
1761728700000|2025-10-29 09:05:00|9864.3|9859.3|9864.5|9859.5|9865|9860|9864.2|9859.2|63
1761729000000|2025-10-29 09:10:00|9864.7|9859.7|9864.9|9859.9|9867.5|9862.5|9864.7|9859.7|90
1761729300000|2025-10-29 09:15:00|9865|9860|9865|9860|9866.9|9861.9|9864.7|9859.7|69
1761729600000|2025-10-29 09:20:00|9865.2|9860.2|9863.5|9858.5|9865.2|9860.2|9863.4|9858.4|29
1761729900000|2025-10-29 09:25:00|9863.7|9858.7|9861.2|9856.2|9863.7|9858.7|9860.2|9855.2|62
1761730200000|2025-10-29 09:30:00|9861.3|9856.3|9856.9|9851.9|9861.7|9856.7|9856.8|9851.8|21
1761730500000|2025-10-29 09:35:00|9857.2|9852.2|9855|9850|9857.9|9852.9|9854.7|9849.7|66
1761730800000|2025-10-29 09:40:00|9855.2|9850.2|9854.2|9849.2|9855.2|9850.2|9853.2|9848.2|55
1761731100000|2025-10-29 09:45:00|9854.3|9849.3|9850.7|9845.7|9854.4|9849.4|9850.5|9845.5|42
1761731400000|2025-10-29 09:50:00|9850.5|9845.5|9850.2|9845.2|9851|9846|9847.9|9842.9|77
1761731700000|2025-10-29 09:55:00|9850.3|9845.3|9851.3|9846.3|9851.3|9846.3|9849.3|9844.3|33
1761732000000|2025-10-29 10:00:00|9851.4|9846.4|9853.5|9848.5|9853.5|9848.5|9851.2|9846.2|19
1761732300000|2025-10-29 10:05:00|9853.4|9848.4|9852|9847|9854.3|9849.3|9850.8|9845.8|17
1761732600000|2025-10-29 10:10:00|9851.8|9846.8|9852.3|9847.3|9852.6|9847.6|9851.5|9846.5|14
1761732900000|2025-10-29 10:15:00|9852.4|9847.4|9850.6|9845.6|9852.6|9847.6|9850.5|9845.5|5
1761733200000|2025-10-29 10:20:00|9850.5|9845.5|9850|9845|9851|9846|9849.5|9844.5|13
1761733500000|2025-10-29 10:25:00|9850.1|9845.1|9849.1|9844.1|9850.5|9845.5|9849.1|9844.1|10
1761733800000|2025-10-29 10:30:00|9849|9844|9848.6|9843.6|9849.4|9844.4|9847.9|9842.9|7
1761734100000|2025-10-29 10:35:00|9848.8|9843.8|9848.8|9843.8|9849.5|9844.5|9848.4|9843.4|14
1761734400000|2025-10-29 10:40:00|9848.9|9843.9|9848.8|9843.8|9849|9844|9847|9842|27
1761734700000|2025-10-29 10:45:00|9848.6|9843.6|9849|9844|9849.5|9844.5|9848.6|9843.6|13
1761735000000|2025-10-29 10:50:00|9848.9|9843.9|9848.6|9843.6|9849.1|9844.1|9848.4|9843.4|19
1761735300000|2025-10-29 10:55:00|9848.5|9843.5|9847.9|9842.9|9848.6|9843.6|9847.4|9842.4|17
1761735600000|2025-10-29 11:00:00|9847.8|9842.8|9848|9843|9849|9844|9847.6|9842.6|41
1761735900000|2025-10-29 11:05:00|9847.8|9842.8|9848.1|9843.1|9848.4|9843.4|9847.3|9842.3|14
1761736200000|2025-10-29 11:10:00|9848|9843|9850.5|9845.5|9850.8|9845.8|9848|9843|22
1761736500000|2025-10-29 11:15:00|9850.6|9845.6|9851.8|9846.8|9852.1|9847.1|9850.5|9845.5|4
1761736800000|2025-10-29 11:20:00|9851.6|9846.6|9855.8|9850.8|9855.9|9850.9|9851.6|9846.6|24
1761737100000|2025-10-29 11:25:00|9855.6|9850.6|9856.6|9851.6|9856.9|9851.9|9855.4|9850.4|30
1761737400000|2025-10-29 11:30:00|9856.8|9851.8|9855.9|9850.9|9857|9852|9855.9|9850.9|58
1761737700000|2025-10-29 11:35:00|9856|9851|9853.3|9848.3|9856|9851|9853.1|9848.1|26
1761738000000|2025-10-29 11:40:00|9853.4|9848.4|9852.1|9847.1|9853.4|9848.4|9851.8|9846.8|9
1761738300000|2025-10-29 11:45:00|9852|9847|9852|9847|9852.8|9847.8|9850.9|9845.9|66
1761738600000|2025-10-29 11:50:00|9851.9|9846.9|9851.1|9846.1|9851.9|9846.9|9849.6|9844.6|17
1761738900000|2025-10-29 11:55:00|9851|9846|9852.6|9847.6|9853|9848|9850.9|9845.9|7
1761739200000|2025-10-29 12:00:00|9852.7|9847.7|9850.9|9845.9|9852.7|9847.7|9850.1|9845.1|26
1761739500000|2025-10-29 12:05:00|9851|9846|9851.1|9846.1|9851.1|9846.1|9848.4|9843.4|180
1761739800000|2025-10-29 12:10:00|9851|9846|9852|9847|9852.6|9847.6|9849.4|9844.4|27
1761740100000|2025-10-29 12:15:00|9852.1|9847.1|9851.7|9846.7|9852.6|9847.6|9851.5|9846.5|45
1761740400000|2025-10-29 12:20:00|9851.9|9846.9|9853.2|9848.2|9853.6|9848.6|9851.6|9846.6|84
1761740700000|2025-10-29 12:25:00|9853.1|9848.1|9854.7|9849.7|9857.1|9852.1|9853.1|9848.1|83
1761741000000|2025-10-29 12:30:00|9854.6|9849.6|9855.1|9850.1|9856|9851|9854.2|9849.2|48
1761741300000|2025-10-29 12:35:00|9854.9|9849.9|9857|9852|9857|9852|9854.1|9849.1|46
1761741600000|2025-10-29 12:40:00|9857.2|9852.2|9857.2|9852.2|9858|9853|9856.4|9851.4|41
1761741900000|2025-10-29 12:45:00|9856.9|9851.9|9857|9852|9858|9853|9856.6|9851.6|49
1761742200000|2025-10-29 12:50:00|9856.9|9851.9|9859.4|9854.4|9860.4|9855.4|9856.1|9851.1|49
1761742500000|2025-10-29 12:55:00|9859.5|9854.5|9856.1|9851.1|9859.5|9854.5|9855.9|9850.9|16
1761742800000|2025-10-29 13:00:00|9855.9|9850.9|9854.6|9849.6|9856|9851|9854.2|9849.2|25
1761743100000|2025-10-29 13:05:00|9854.5|9849.5|9852.7|9847.7|9855|9850|9852.2|9847.2|6
1761743400000|2025-10-29 13:10:00|9852.9|9847.9|9850.9|9845.9|9853|9848|9850.9|9845.9|24
1761743700000|2025-10-29 13:15:00|9851|9846|9846.1|9841.1|9851|9846|9844.4|9839.4|116
1761744000000|2025-10-29 13:20:00|9846|9841|9847.6|9842.6|9847.6|9842.6|9844.4|9839.4|17
1761744300000|2025-10-29 13:25:00|9847.7|9842.7|9846|9841|9848.5|9843.5|9845.7|9840.7|25
1761744600000|2025-10-29 13:30:00|9846.1|9841.1|9848.6|9843.6|9848.6|9843.6|9844.9|9839.9|57
1761744900000|2025-10-29 13:35:00|9848.5|9843.5|9850.2|9845.2|9850.6|9845.6|9847.6|9842.6|35
1761745200000|2025-10-29 13:40:00|9850.1|9845.1|9850.5|9845.5|9851.2|9846.2|9848.2|9843.2|51
1761745500000|2025-10-29 13:45:00|9850|9845|9852.3|9847.3|9853.6|9848.6|9848.1|9843.1|53
1761745800000|2025-10-29 13:50:00|9852.5|9847.5|9852|9847|9852.6|9847.6|9850.5|9845.5|32
1761746100000|2025-10-29 13:55:00|9852.1|9847.1|9851.3|9846.3|9852.5|9847.5|9849.8|9844.8|13
1761746400000|2025-10-29 14:00:00|9851.2|9846.2|9853.1|9848.1|9855.1|9850.1|9849.1|9844.1|16
1761746700000|2025-10-29 14:05:00|9853.2|9848.2|9852.5|9847.5|9854.2|9849.2|9852.2|9847.2|12
1761747000000|2025-10-29 14:10:00|9852.2|9847.2|9850.3|9845.3|9852.5|9847.5|9849.7|9844.7|53
1761747300000|2025-10-29 14:15:00|9850.5|9845.5|9849.2|9844.2|9851.5|9846.5|9849|9844|19
1761747600000|2025-10-29 14:20:00|9849.3|9844.3|9847.6|9842.6|9850.3|9845.3|9847.3|9842.3|23
1761747900000|2025-10-29 14:25:00|9847.7|9842.7|9846.7|9841.7|9847.8|9842.8|9844.7|9839.7|28
1761748200000|2025-10-29 14:30:00|9846.8|9841.8|9847.6|9842.6|9847.7|9842.7|9846.2|9841.2|41
1761748500000|2025-10-29 14:35:00|9847.5|9842.5|9846.7|9841.7|9848.7|9843.7|9846.2|9841.2|32
1761748800000|2025-10-29 14:40:00|9846.6|9841.6|9847.1|9842.1|9847.5|9842.5|9846.2|9841.2|12
1761749100000|2025-10-29 14:45:00|9847.2|9842.2|9846.6|9841.6|9847.7|9842.7|9846.2|9841.2|8
1761749400000|2025-10-29 14:50:00|9847|9842|9845.3|9840.3|9847.2|9842.2|9845.1|9840.1|14
1761749700000|2025-10-29 14:55:00|9845.2|9840.2|9841.1|9836.1|9845.7|9840.7|9840.7|9835.7|42
1761750000000|2025-10-29 15:00:00|9840.8|9835.8|9840.2|9835.2|9841|9836|9839|9834|98
1761750300000|2025-10-29 15:05:00|9840.1|9835.1|9840.1|9835.1|9840.7|9835.7|9838.6|9833.6|48
1761750600000|2025-10-29 15:10:00|9840.2|9835.2|9843.3|9838.3|9843.6|9838.6|9840.2|9835.2|21
1761750900000|2025-10-29 15:15:00|9843.4|9838.4|9841.6|9836.6|9843.6|9838.6|9841|9836|31
1761751200000|2025-10-29 15:20:00|9841.8|9836.8|9840.7|9835.7|9842.3|9837.3|9839.7|9834.7|54
1761751500000|2025-10-29 15:25:00|9840.6|9835.6|9841.3|9836.3|9841.6|9836.6|9840.2|9835.2|12
1761751800000|2025-10-29 15:30:00|9841.4|9836.4|9839.6|9834.6|9841.6|9836.6|9839.6|9834.6|27
1761752100000|2025-10-29 15:35:00|9839.3|9834.3|9836.8|9831.8|9839.6|9834.6|9836.2|9831.2|30
1761752400000|2025-10-29 15:40:00|9836.9|9831.9|9835.7|9830.7|9837.2|9832.2|9835.6|9830.6|9
1761752700000|2025-10-29 15:45:00|9835.8|9830.8|9833.1|9828.1|9835.9|9830.9|9832.8|9827.8|32
1761753000000|2025-10-29 15:50:00|9833.2|9828.2|9835.1|9830.1|9836.1|9831.1|9831.7|9826.7|38
1761753300000|2025-10-29 15:55:00|9835.2|9830.2|9831.6|9826.6|9836.4|9831.4|9830.6|9825.6|76
1761753600000|2025-10-29 16:00:00|9831.7|9826.7|9831.8|9826.8|9832.4|9827.4|9829.7|9824.7|50
1761753900000|2025-10-29 16:05:00|9831.9|9826.9|9835.4|9830.4|9836.6|9831.6|9831.9|9826.9|60
1761754200000|2025-10-29 16:10:00|9835.3|9830.3|9833.3|9828.3|9835.8|9830.8|9832.8|9827.8|77
1761754500000|2025-10-29 16:15:00|9833.2|9828.2|9833.6|9828.6|9834.9|9829.9|9833.2|9828.2|46
1761754800000|2025-10-29 16:20:00|9833.4|9828.4|9834.6|9829.6|9834.7|9829.7|9832.8|9827.8|72
1761755100000|2025-10-29 16:25:00|9834.7|9829.7|9833.7|9828.7|9834.7|9829.7|9832.7|9827.7|18
1761755400000|2025-10-29 16:30:00|9833.8|9828.8|9835.2|9830.2|9835.8|9830.8|9833.7|9828.7|29
1761755700000|2025-10-29 16:35:00|9835.3|9830.3|9835.2|9830.2|9836.3|9831.3|9834.4|9829.4|57
1761756000000|2025-10-29 16:40:00|9835.1|9830.1|9836.2|9831.2|9836.2|9831.2|9834.9|9829.9|28
1761756300000|2025-10-29 16:45:00|9836.3|9831.3|9836.8|9831.8|9838.1|9833.1|9836.2|9831.2|18
1761756600000|2025-10-29 16:50:00|9836.9|9831.9|9837.8|9832.8|9838.3|9833.3|9836.7|9831.7|76
1761756900000|2025-10-29 16:55:00|9837.7|9832.7|9838.4|9833.4|9839.5|9834.5|9837.7|9832.7|41
1761757200000|2025-10-29 17:00:00|9838.5|9833.5|9837.7|9832.7|9838.7|9833.7|9837.3|9832.3|35
1761757500000|2025-10-29 17:05:00|9837.4|9832.4|9837.8|9832.8|9838|9833|9837.3|9832.3|19
1761757800000|2025-10-29 17:10:00|9837.7|9832.7|9837.8|9832.8|9838.8|9833.8|9837.4|9832.4|26
1761758100000|2025-10-29 17:15:00|9838|9833|9838.3|9833.3|9838.5|9833.5|9836.8|9831.8|7
1761758400000|2025-10-29 17:20:00|9838.2|9833.2|9840.7|9835.7|9841|9836|9838.2|9833.2|35
1761758700000|2025-10-29 17:25:00|9840.5|9835.5|9843.2|9838.2|9843.3|9838.3|9840.5|9835.5|20
1761759000000|2025-10-29 17:30:00|9843.3|9838.3|9846.5|9841.5|9846.9|9841.9|9843.2|9838.2|38
1761759300000|2025-10-29 17:35:00|9846.7|9841.7|9846.3|9841.3|9847.2|9842.2|9846|9841|13
1761759600000|2025-10-29 17:40:00|9846.4|9841.4|9846.4|9841.4|9846.9|9841.9|9845.5|9840.5|11
1761759900000|2025-10-29 17:45:00|9846.5|9841.5|9845.7|9840.7|9847.3|9842.3|9845.5|9840.5|12
1761760200000|2025-10-29 17:50:00|9845.5|9840.5|9845.2|9840.2|9845.7|9840.7|9843.3|9838.3|70
1761760500000|2025-10-29 17:55:00|9844.9|9839.9|9845.8|9840.8|9846|9841|9844.7|9839.7|72
1761760800000|2025-10-29 18:00:00|9842.4|9837.4|9851|9846|9854.9|9849.9|9842.3|9837.1|115
1761761100000|2025-10-29 18:05:00|9851.2|9846.2|9849.7|9844.7|9853.2|9848.2|9847.8|9842.8|48
1761761400000|2025-10-29 18:10:00|9849.4|9844.4|9856.2|9851.2|9856.9|9851.9|9849.2|9844.2|94
1761761700000|2025-10-29 18:15:00|9856.3|9851.3|9852.4|9847.4|9856.5|9851.5|9850.2|9845.2|54
1761762000000|2025-10-29 18:20:00|9852.5|9847.5|9854.9|9849.9|9855|9850|9851.4|9846.4|49
1761762300000|2025-10-29 18:25:00|9855.2|9850.2|9853.9|9848.9|9856.8|9851.8|9853.3|9848.3|23
1761762600000|2025-10-29 18:30:00|9854|9849|9848.1|9843.1|9856.9|9851.9|9847.1|9842.1|153
1761762900000|2025-10-29 18:35:00|9848.3|9843.3|9894.4|9889.4|9895.9|9890.9|9847.6|9842.6|1680
1761763200000|2025-10-29 18:40:00|9894.5|9889.5|9886.9|9881.9|9899.4|9894.4|9883.6|9878.6|876
1761763500000|2025-10-29 18:45:00|9887|9882|9895.4|9890.4|9896.8|9891.8|9885.6|9880.6|465
1761763800000|2025-10-29 18:50:00|9895.5|9890.5|9885.5|9880.5|9895.6|9890.6|9882.6|9877.6|245
1761764100000|2025-10-29 18:55:00|9885.4|9880.4|9888.3|9883.3|9888.8|9883.8|9881.5|9876.5|280
1761764400000|2025-10-29 19:00:00|9888.1|9883.1|9899.1|9894.1|9899.5|9894.5|9883.8|9878.8|376
1761764700000|2025-10-29 19:05:00|9899|9894|9893.8|9888.8|9899.1|9894.1|9890|9885|331
1761765000000|2025-10-29 19:10:00|9893.6|9888.6|9894.5|9889.5|9896.9|9891.9|9891.5|9886.5|279
1761765300000|2025-10-29 19:15:00|9894|9889|9892|9887|9898.1|9893.1|9891.1|9886.1|293
1761765600000|2025-10-29 19:20:00|9892.1|9887.1|9897.3|9892.3|9899.1|9894.1|9892|9887|181
1761765900000|2025-10-29 19:25:00|9897.4|9892.4|9900.1|9895.1|9901|9896|9891.4|9886.4|178
1761766200000|2025-10-29 19:30:00|9900|9895|9892.7|9887.7|9901.6|9896.6|9892.7|9887.7|224
1761766500000|2025-10-29 19:35:00|9892.9|9887.9|9893.2|9888.2|9895.6|9890.6|9892|9887|140
1761766800000|2025-10-29 19:40:00|9893.4|9888.4|9890.2|9885.2|9894.2|9889.2|9890.1|9885.1|175
1761767100000|2025-10-29 19:45:00|9890.4|9885.4|9886.7|9881.7|9890.5|9885.5|9885.6|9880.6|92
1761767400000|2025-10-29 19:50:00|9886.6|9881.6|9885|9880|9887.1|9882.1|9882.9|9877.9|119
1761767700000|2025-10-29 19:55:00|9885.2|9880.2|9882.6|9877.6|9886|9881|9882.2|9877.2|75
1761768000000|2025-10-29 20:00:00|9882.5|9877.5|9885.4|9880.4|9885.5|9880.5|9882.5|9877.5|22
1761768300000|2025-10-29 20:05:00|9885.7|9880.7|9887.5|9882.5|9888.7|9883.7|9885.4|9880.4|47
1761768600000|2025-10-29 20:10:00|9887.6|9882.6|9885.2|9880.2|9888.6|9883.6|9885.2|9880.2|48
1761768900000|2025-10-29 20:15:00|9885.4|9880.4|9884.7|9879.7|9886.6|9881.6|9883.2|9878.2|21
1761769200000|2025-10-29 20:20:00|9884.1|9879.1|9883.1|9878.1|9885.6|9880.6|9883.1|9878.1|10
1761769500000|2025-10-29 20:25:00|9883.6|9878.6|9883|9878|9884.1|9879.1|9882.4|9877.4|36
1761769800000|2025-10-29 20:30:00|9883.1|9878.1|9880.5|9875.5|9884.4|9879.4|9880.5|9875.5|10
1761770100000|2025-10-29 20:35:00|9880.4|9875.4|9875.4|9870.4|9880.4|9875.4|9875.1|9870.1|309
1761770400000|2025-10-29 20:40:00|9875.1|9870.1|9879.4|9874.4|9879.4|9874.4|9875.1|9870.1|52
1761770700000|2025-10-29 20:45:00|9879.5|9874.5|9880.7|9875.7|9881.7|9876.7|9879.2|9874.2|74
1761771000000|2025-10-29 20:50:00|9880.6|9875.6|9881.6|9876.6|9881.9|9876.9|9879.6|9874.6|29
1761771300000|2025-10-29 20:55:00|9881.4|9876.4|9884.4|9879.4|9884.7|9879.7|9880.2|9875.2|57
1761771600000|2025-10-29 21:00:00|9890.9|9885.9|9890.9|9885.9|9890.9|9885.9|9890.9|9885.9|0
1761782400000|2025-10-30 00:00:00|9880.1|9875.1|9886.7|9881.7|9886.7|9881.7|9879.9|9874.9|124
1761782700000|2025-10-30 00:05:00|9886.8|9881.8|9882.2|9877.2|9886.8|9881.8|9882.2|9877.2|50
1761783000000|2025-10-30 00:10:00|9882.3|9877.3|9879.9|9874.9|9882.6|9877.6|9879.2|9874.2|17
1761783300000|2025-10-30 00:15:00|9879.8|9874.8|9876.9|9871.9|9879.9|9874.9|9876.4|9871.4|6
1761783600000|2025-10-30 00:20:00|9876.8|9871.8|9874.9|9869.9|9876.8|9871.8|9874.9|9869.9|37
1761783900000|2025-10-30 00:25:00|9874.8|9869.8|9872.2|9867.2|9874.8|9869.8|9871.9|9866.9|60
1761784200000|2025-10-30 00:30:00|9872.3|9867.3|9872.8|9867.8|9873.3|9868.3|9872.3|9867.3|7
1761784500000|2025-10-30 00:35:00|9872.9|9867.9|9874.9|9869.9|9875.3|9870.3|9872.8|9867.8|7
1761784800000|2025-10-30 00:40:00|9874.8|9869.8|9873.5|9868.5|9875|9870|9873.2|9868.2|23
1761785100000|2025-10-30 00:45:00|9873.4|9868.4|9872|9867|9873.7|9868.7|9871.2|9866.2|34
1761785400000|2025-10-30 00:50:00|9872.2|9867.2|9873.8|9868.8|9874|9869|9871.6|9866.6|27
1761785700000|2025-10-30 00:55:00|9873.7|9868.7|9873.8|9868.8|9874.4|9869.4|9873.2|9868.2|20
1761786000000|2025-10-30 01:00:00|9873.7|9868.7|9873|9868|9875.2|9870.2|9872.6|9867.6|59
1761786300000|2025-10-30 01:05:00|9873.2|9868.2|9872.5|9867.5|9873.8|9868.8|9871.7|9866.7|44
1761786600000|2025-10-30 01:10:00|9872.7|9867.7|9872.7|9867.7|9873.4|9868.4|9872.2|9867.2|37
1761786900000|2025-10-30 01:15:00|9872.5|9867.5|9875.3|9870.3|9875.3|9870.3|9872.5|9867.5|13
1761787200000|2025-10-30 01:20:00|9875.4|9870.4|9874.8|9869.8|9875.7|9870.7|9874.5|9869.5|49
1761787500000|2025-10-30 01:25:00|9874.7|9869.7|9875.7|9870.7|9875.8|9870.8|9874.7|9869.7|40
1761787800000|2025-10-30 01:30:00|9875.5|9870.5|9872|9867|9875.8|9870.8|9871.9|9866.9|27
1761788100000|2025-10-30 01:35:00|9871.9|9866.9|9871.9|9866.9|9872.2|9867.2|9871.3|9866.3|21
1761788400000|2025-10-30 01:40:00|9872|9867|9871.8|9866.8|9872.2|9867.2|9871.3|9866.3|37
1761788700000|2025-10-30 01:45:00|9871.7|9866.7|9871.4|9866.4|9872.2|9867.2|9870.9|9865.9|5
1761789000000|2025-10-30 01:50:00|9871.5|9866.5|9871.9|9866.9|9872|9867|9871.4|9866.4|14
1761789300000|2025-10-30 01:55:00|9871.8|9866.8|9872.2|9867.2|9872.3|9867.3|9871.2|9866.2|10
1761789600000|2025-10-30 02:00:00|9872|9867|9873|9868|9873.2|9868.2|9871.5|9866.5|4
1761789900000|2025-10-30 02:05:00|9872.9|9867.9|9869.9|9864.9|9873|9868|9869.5|9864.5|78
1761790200000|2025-10-30 02:10:00|9870|9865|9867.4|9862.4|9870.2|9865.2|9867.2|9862.2|76
1761790500000|2025-10-30 02:15:00|9867|9862|9870.3|9865.3|9870.5|9865.5|9867|9862|87
1761790800000|2025-10-30 02:20:00|9870|9865|9870.8|9865.8|9870.9|9865.9|9869.9|9864.9|29
1761791100000|2025-10-30 02:25:00|9870.9|9865.9|9870.5|9865.5|9870.9|9865.9|9870.4|9865.4|19
1761791400000|2025-10-30 02:30:00|9870.4|9865.4|9869.8|9864.8|9870.6|9865.6|9869.5|9864.5|26
1761791700000|2025-10-30 02:35:00|9869.7|9864.7|9869.5|9864.5|9870.3|9865.3|9869.3|9864.3|24
1761792000000|2025-10-30 02:40:00|9869.4|9864.4|9869.8|9864.8|9870.8|9865.8|9869.4|9864.4|34
1761792300000|2025-10-30 02:45:00|9869.7|9864.7|9870.2|9865.2|9870.5|9865.5|9868.9|9863.9|15
1761792600000|2025-10-30 02:50:00|9870.3|9865.3|9868.9|9863.9|9870.4|9865.4|9868.8|9863.8|28
1761792900000|2025-10-30 02:55:00|9869|9864|9868.8|9863.8|9869.6|9864.6|9868.8|9863.8|7
1761793200000|2025-10-30 03:00:00|9868.5|9863.5|9866.9|9861.9|9868.5|9863.5|9865.6|9860.6|26
1761793500000|2025-10-30 03:05:00|9867|9862|9866.9|9861.9|9868.4|9863.4|9866.8|9861.8|13
1761793800000|2025-10-30 03:10:00|9867|9862|9865.3|9860.3|9867|9862|9865.1|9860.1|11
1761794100000|2025-10-30 03:15:00|9865.1|9860.1|9877.5|9872.5|9877.6|9872.6|9865|9860|263
1761794400000|2025-10-30 03:20:00|9877.6|9872.6|9876.3|9871.3|9878.5|9873.5|9874.8|9869.8|66
1761794700000|2025-10-30 03:25:00|9876.4|9871.4|9876.6|9871.6|9876.8|9871.8|9875.6|9870.6|24
1761795000000|2025-10-30 03:30:00|9876.8|9871.8|9880|9875|9881.9|9876.9|9876.6|9871.6|77
1761795300000|2025-10-30 03:35:00|9879.9|9874.9|9878.5|9873.5|9880.3|9875.3|9878.4|9873.4|17
1761795600000|2025-10-30 03:40:00|9878.6|9873.6|9878.4|9873.4|9879.1|9874.1|9877.4|9872.4|8
1761795900000|2025-10-30 03:45:00|9878.5|9873.5|9878.9|9873.9|9879.4|9874.4|9878.1|9873.1|9
1761796200000|2025-10-30 03:50:00|9878.8|9873.8|9877.8|9872.8|9879.3|9874.3|9877.4|9872.4|12
1761796500000|2025-10-30 03:55:00|9877.6|9872.6|9875.3|9870.3|9877.6|9872.6|9875|9870|20
1761796800000|2025-10-30 04:00:00|9875.4|9870.4|9876.1|9871.1|9876.9|9871.9|9875.4|9870.4|5
1761797100000|2025-10-30 04:05:00|9876|9871|9873.6|9868.6|9876.1|9871.1|9872.9|9867.9|39
1761797400000|2025-10-30 04:10:00|9873.7|9868.7|9870.8|9865.8|9873.7|9868.7|9870.1|9865.1|98
1761797700000|2025-10-30 04:15:00|9870.6|9865.6|9867|9862|9871|9866|9865.6|9860.6|61
1761798000000|2025-10-30 04:20:00|9867.1|9862.1|9864.7|9859.7|9867.4|9862.4|9864.2|9859.2|27
1761798300000|2025-10-30 04:25:00|9864.6|9859.6|9860.9|9855.9|9864.9|9859.9|9858.9|9853.9|117
1761798600000|2025-10-30 04:30:00|9860.8|9855.8|9862.1|9857.1|9863.4|9858.4|9860.8|9855.8|37
1761798900000|2025-10-30 04:35:00|9862|9857|9865.9|9860.9|9866.7|9861.7|9862|9857|150
1761799200000|2025-10-30 04:40:00|9865.7|9860.7|9864.1|9859.1|9866.4|9861.4|9864.1|9859.1|50
1761799500000|2025-10-30 04:45:00|9864.2|9859.2|9863.9|9858.9|9865|9860|9863.1|9858.1|37
1761799800000|2025-10-30 04:50:00|9863.7|9858.7|9863.7|9858.7|9864.6|9859.6|9862.7|9857.7|25
1761800100000|2025-10-30 04:55:00|9863.6|9858.6|9861.9|9856.9|9864|9859|9861|9856|76
1761800400000|2025-10-30 05:00:00|9862|9857|9863|9858|9863.4|9858.4|9860.5|9855.5|27
1761800700000|2025-10-30 05:05:00|9862.9|9857.9|9863.5|9858.5|9864.7|9859.7|9862.7|9857.7|14
1761801000000|2025-10-30 05:10:00|9863.6|9858.6|9864.2|9859.2|9865.1|9860.1|9863.1|9858.1|19
1761801300000|2025-10-30 05:15:00|9864.1|9859.1|9866.4|9861.4|9867.1|9862.1|9864.1|9859.1|19
1761801600000|2025-10-30 05:20:00|9866.5|9861.5|9867.4|9862.4|9867.4|9862.4|9865.9|9860.9|23
1761801900000|2025-10-30 05:25:00|9868|9863|9868.5|9863.5|9869.1|9864.1|9867.7|9862.7|29
1761802200000|2025-10-30 05:30:00|9868.6|9863.6|9868.4|9863.4|9869.1|9864.1|9867.7|9862.7|17
1761802500000|2025-10-30 05:35:00|9868.2|9863.2|9867.9|9862.9|9868.2|9863.2|9867.2|9862.2|9
1761802800000|2025-10-30 05:40:00|9867.6|9862.6|9865.2|9860.2|9868.5|9863.5|9865.2|9860.2|8
1761803100000|2025-10-30 05:45:00|9865.1|9860.1|9866|9861|9866.4|9861.4|9864.5|9859.5|6
1761803400000|2025-10-30 05:50:00|9865.9|9860.9|9867.3|9862.3|9867.7|9862.7|9865.4|9860.4|4
1761803700000|2025-10-30 05:55:00|9867.5|9862.5|9870|9865|9870.2|9865.2|9867.5|9862.5|52
1761804000000|2025-10-30 06:00:00|9870.3|9865.3|9868|9863|9870.9|9865.9|9868|9863|27
1761804300000|2025-10-30 06:05:00|9868.1|9863.1|9867.6|9862.6|9868.6|9863.6|9867.6|9862.6|14
1761804600000|2025-10-30 06:10:00|9867.7|9862.7|9866.3|9861.3|9868.3|9863.3|9866.1|9861.1|9
1761804900000|2025-10-30 06:15:00|9866.1|9861.1|9867|9862|9867.8|9862.8|9866.1|9861.1|8
1761805200000|2025-10-30 06:20:00|9866.8|9861.8|9868|9863|9868.5|9863.5|9866.7|9861.7|8
1761805500000|2025-10-30 06:25:00|9868.1|9863.1|9869.6|9864.6|9869.7|9864.7|9868.1|9863.1|12
1761805800000|2025-10-30 06:30:00|9868.8|9863.8|9870.2|9865.2|9870.2|9865.2|9867.6|9862.6|35
1761806100000|2025-10-30 06:35:00|9870.3|9865.3|9872.8|9867.8|9873.7|9868.7|9869.3|9864.3|81
1761806400000|2025-10-30 06:40:00|9873.7|9868.7|9877.6|9872.6|9878.3|9873.3|9873.7|9868.7|98
1761806700000|2025-10-30 06:45:00|9878.3|9873.3|9873.8|9868.8|9878.3|9873.3|9873.5|9868.5|28
1761807000000|2025-10-30 06:50:00|9874|9869|9876.1|9871.1|9876.5|9871.5|9873.1|9868.1|16
1761807300000|2025-10-30 06:55:00|9876.3|9871.3|9876.5|9871.5|9877.2|9872.2|9876|9871|19
1761807600000|2025-10-30 07:00:00|9876.3|9871.3|9879.7|9874.7|9879.8|9874.8|9875.2|9870.2|28
1761807900000|2025-10-30 07:05:00|9879.6|9874.6|9876.1|9871.1|9880.1|9875.1|9875.1|9870.1|32
1761808200000|2025-10-30 07:10:00|9876.2|9871.2|9879.7|9874.7|9879.7|9874.7|9875.5|9870.5|18
1761808500000|2025-10-30 07:15:00|9879.8|9874.8|9877.1|9872.1|9881|9876|9877.1|9872.1|16
1761808800000|2025-10-30 07:20:00|9877.2|9872.2|9878.3|9873.3|9879.7|9874.7|9877.2|9872.2|15
1761809100000|2025-10-30 07:25:00|9878.1|9873.1|9878.5|9873.5|9880.7|9875.7|9878.1|9873.1|15
1761809400000|2025-10-30 07:30:00|9878.3|9873.3|9878.5|9873.5|9879.3|9874.3|9877.1|9872.1|21
1761809700000|2025-10-30 07:35:00|9878.3|9873.3|9875.3|9870.3|9878.8|9873.8|9874.8|9869.8|17
1761810000000|2025-10-30 07:40:00|9875.5|9870.5|9880.9|9875.9|9881.1|9876.1|9874.6|9869.6|34
1761810300000|2025-10-30 07:45:00|9881.1|9876.1|9881.5|9876.5|9882.8|9877.8|9881.1|9876.1|24
1761810600000|2025-10-30 07:50:00|9881.6|9876.6|9881.2|9876.2|9883.3|9878.3|9881.2|9876.2|26
1761810900000|2025-10-30 07:55:00|9881.1|9876.1|9878.2|9873.2|9881.9|9876.9|9878.2|9873.2|12
1761811200000|2025-10-30 08:00:00|9878.1|9873.1|9878.3|9873.3|9879.8|9874.8|9877|9872|22
1761811500000|2025-10-30 08:05:00|9878.1|9873.1|9882.6|9877.6|9883.8|9878.8|9878.1|9873.1|28
1761811800000|2025-10-30 08:10:00|9882.4|9877.4|9886.6|9881.6|9888.6|9883.6|9882.4|9877.4|88
1761812100000|2025-10-30 08:15:00|9886.4|9881.4|9887.8|9882.8|9888.7|9883.7|9885.1|9880.1|78
1761812400000|2025-10-30 08:20:00|9887.7|9882.7|9885.4|9880.4|9888.3|9883.3|9885.4|9880.4|64
1761812700000|2025-10-30 08:25:00|9885.6|9880.6|9885.6|9880.6|9886.3|9881.3|9884.6|9879.6|75
1761813000000|2025-10-30 08:30:00|9885.7|9880.7|9887.1|9882.1|9888.1|9883.1|9885.6|9880.6|41
1761813300000|2025-10-30 08:35:00|9886.9|9881.9|9886.1|9881.1|9887.7|9882.7|9885.4|9880.4|21
1761813600000|2025-10-30 08:40:00|9885.8|9880.8|9883.2|9878.2|9886.2|9881.2|9882.9|9877.9|29
1761813900000|2025-10-30 08:45:00|9883.3|9878.3|9882.7|9877.7|9883.3|9878.3|9881.9|9876.9|36
1761814200000|2025-10-30 08:50:00|9882.8|9877.8|9881.8|9876.8|9883.1|9878.1|9879.2|9874.2|129
1761814500000|2025-10-30 08:55:00|9881.6|9876.6|9881.2|9876.2|9882.3|9877.3|9880.7|9875.7|28
1761814800000|2025-10-30 09:00:00|9881.1|9876.1|9883.6|9878.6|9883.7|9878.7|9879.2|9874.2|92
1761815100000|2025-10-30 09:05:00|9883.4|9878.4|9882.1|9877.1|9883.7|9878.7|9881.9|9876.9|17
1761815400000|2025-10-30 09:10:00|9881.9|9876.9|9881.3|9876.3|9882.3|9877.3|9880.9|9875.9|15
1761815700000|2025-10-30 09:15:00|9881.4|9876.4|9880.7|9875.7|9881.5|9876.5|9880.2|9875.2|12
1761816000000|2025-10-30 09:20:00|9880.8|9875.8|9879.5|9874.5|9880.8|9875.8|9878.8|9873.8|20
1761816300000|2025-10-30 09:25:00|9879.3|9874.3|9878.3|9873.3|9879.9|9874.9|9878.2|9873.2|9
1761816600000|2025-10-30 09:30:00|9878.2|9873.2|9876|9871|9878.5|9873.5|9875.5|9870.5|31
1761816900000|2025-10-30 09:35:00|9876.2|9871.2|9879.4|9874.4|9880|9875|9875.2|9870.2|29
1761817200000|2025-10-30 09:40:00|9879.7|9874.7|9881.8|9876.8|9881.9|9876.9|9879|9874|16
1761817500000|2025-10-30 09:45:00|9881.7|9876.7|9881.7|9876.7|9882.7|9877.7|9880.9|9875.9|12
1761817800000|2025-10-30 09:50:00|9881.5|9876.5|9883.8|9878.8|9884|9879|9880.8|9875.8|16
1761818100000|2025-10-30 09:55:00|9883.9|9878.9|9884.3|9879.3|9884.7|9879.7|9882.8|9877.8|15
1761818400000|2025-10-30 10:00:00|9884|9879|9883.4|9878.4|9885|9880|9882.7|9877.7|23
1761818700000|2025-10-30 10:05:00|9883.3|9878.3|9884.2|9879.2|9885.9|9880.9|9882.9|9877.9|26
1761819000000|2025-10-30 10:10:00|9884|9879|9884.2|9879.2|9884.5|9879.5|9883.3|9878.3|18
1761819300000|2025-10-30 10:15:00|9884|9879|9883.1|9878.1|9885.5|9880.5|9882.8|9877.8|8
1761819600000|2025-10-30 10:20:00|9883.3|9878.3|9884.1|9879.1|9886.9|9881.9|9882.6|9877.6|24
1761819900000|2025-10-30 10:25:00|9884|9879|9886.6|9881.6|9887|9882|9883.5|9878.5|12
1761820200000|2025-10-30 10:30:00|9886.8|9881.8|9886.5|9881.5|9887.6|9882.6|9886.4|9881.4|29
1761820500000|2025-10-30 10:35:00|9886.3|9881.3|9888.3|9883.3|9888.4|9883.4|9885.8|9880.8|44
1761820800000|2025-10-30 10:40:00|9888.1|9883.1|9889.5|9884.5|9889.9|9884.9|9888.1|9883.1|21
1761821100000|2025-10-30 10:45:00|9889.3|9884.3|9889.6|9884.6|9890.1|9885.1|9888.6|9883.6|31
1761821400000|2025-10-30 10:50:00|9889.5|9884.5|9890.6|9885.6|9890.8|9885.8|9889.5|9884.5|5
1761821700000|2025-10-30 10:55:00|9890.4|9885.4|9892.5|9887.5|9892.9|9887.9|9890.3|9885.3|28
1761822000000|2025-10-30 11:00:00|9892.6|9887.6|9894.3|9889.3|9894.5|9889.5|9892.5|9887.5|100
1761822300000|2025-10-30 11:05:00|9894.1|9889.1|9892.4|9887.4|9894.5|9889.5|9891.8|9886.8|18
1761822600000|2025-10-30 11:10:00|9892.3|9887.3|9890.9|9885.9|9892.3|9887.3|9889.6|9884.6|59
1761822900000|2025-10-30 11:15:00|9891.1|9886.1|9892.6|9887.6|9893.4|9888.4|9890.4|9885.4|41
1761823200000|2025-10-30 11:20:00|9892.5|9887.5|9890.8|9885.8|9893.1|9888.1|9890.3|9885.3|74
1761823500000|2025-10-30 11:25:00|9890.9|9885.9|9892|9887|9892.5|9887.5|9890.3|9885.3|39
1761823800000|2025-10-30 11:30:00|9892.1|9887.1|9891|9886|9892.4|9887.4|9890.9|9885.9|37
1761824100000|2025-10-30 11:35:00|9890.9|9885.9|9893.8|9888.8|9894|9889|9889.6|9884.6|54
1761824400000|2025-10-30 11:40:00|9893.9|9888.9|9896.9|9891.9|9897.1|9892.1|9893.8|9888.8|29
1761824700000|2025-10-30 11:45:00|9897|9892|9897.8|9892.8|9898.3|9893.3|9896.8|9891.8|49
1761825000000|2025-10-30 11:50:00|9897.6|9892.6|9899.4|9894.4|9899.5|9894.5|9896.6|9891.6|41
1761825300000|2025-10-30 11:55:00|9899.8|9894.8|9900.8|9895.8|9901.6|9896.6|9899.3|9894.3|87
1761825600000|2025-10-30 12:00:00|9900.6|9895.6|9901.6|9896.6|9902.5|9897.5|9900.6|9895.6|144
1761825900000|2025-10-30 12:05:00|9901.5|9896.5|9899.7|9894.7|9901.5|9896.5|9899.5|9894.5|82
1761826200000|2025-10-30 12:10:00|9899.9|9894.9|9902.7|9897.7|9903.4|9898.4|9899.7|9894.7|122
1761826500000|2025-10-30 12:15:00|9902.9|9897.9|9906.1|9901.1|9906.2|9901.2|9902.2|9897.2|107
1761826800000|2025-10-30 12:20:00|9906|9901|9907.5|9902.5|9907.7|9902.7|9905.6|9900.6|162
1761827100000|2025-10-30 12:25:00|9907.2|9902.2|9912.9|9907.9|9915.2|9910.2|9907.1|9902.1|260
1761827400000|2025-10-30 12:30:00|9913|9908|9915.9|9910.9|9916|9911|9910.6|9905.6|255
1761827700000|2025-10-30 12:35:00|9916.1|9911.1|9916.2|9911.2|9918.9|9913.9|9915.6|9910.6|166
1761828000000|2025-10-30 12:40:00|9916.4|9911.4|9919.9|9914.9|9921.6|9916.6|9916.4|9911.4|140
1761828300000|2025-10-30 12:45:00|9920|9915|9923.3|9918.3|9923.5|9918.5|9920|9915|209
1761828600000|2025-10-30 12:50:00|9923.5|9918.5|9925.6|9920.6|9925.6|9920.6|9922.9|9917.9|98
1761828900000|2025-10-30 12:55:00|9925.7|9920.7|9930.2|9925.2|9931.1|9926.1|9925|9920|167
1761829200000|2025-10-30 13:00:00|9930.3|9925.3|9934.1|9929.1|9934.6|9929.6|9929.5|9924.5|159
1761829500000|2025-10-30 13:05:00|9934.2|9929.2|9936.5|9931.5|9937.7|9932.7|9931.5|9926.5|170
1761829800000|2025-10-30 13:10:00|9936.6|9931.6|9932.7|9927.7|9938.7|9933.7|9932.5|9927.5|122
1761830100000|2025-10-30 13:15:00|9932.8|9927.8|9931.1|9926.1|9933.8|9928.8|9930.7|9925.7|139
1761830400000|2025-10-30 13:20:00|9931.2|9926.2|9925.3|9920.3|9931.6|9926.6|9925.1|9920.1|207
1761830700000|2025-10-30 13:25:00|9925.2|9920.2|9923|9918|9927|9922|9921.5|9916.5|96
1761831000000|2025-10-30 13:30:00|9923.1|9918.1|9921.3|9916.3|9923.6|9918.6|9919.2|9914.2|134
1761831300000|2025-10-30 13:35:00|9921.5|9916.5|9921.3|9916.3|9923|9918|9918.6|9913.6|126
1761831600000|2025-10-30 13:40:00|9921|9916|9916.8|9911.8|9923|9918|9916.1|9911.1|192
1761831900000|2025-10-30 13:45:00|9917|9912|9922.1|9917.1|9923.3|9918.3|9917|9912|143
1761832200000|2025-10-30 13:50:00|9921.8|9916.8|9916.3|9911.3|9921.8|9916.8|9915.3|9910.3|149
1761832500000|2025-10-30 13:55:00|9916.2|9911.2|9914.7|9909.7|9918.1|9913.1|9914.2|9909.2|188
1761832800000|2025-10-30 14:00:00|9914.5|9909.5|9912.3|9907.3|9917.8|9912.8|9912|9907|271
1761833100000|2025-10-30 14:05:00|9912.5|9907.5|9908.1|9903.1|9915|9910|9906.6|9901.6|305
1761833400000|2025-10-30 14:10:00|9908.2|9903.2|9909.8|9904.8|9912.1|9907.1|9907.9|9902.9|155
1761833700000|2025-10-30 14:15:00|9909.5|9904.5|9909.8|9904.8|9912.8|9907.8|9908.8|9903.8|88
1761834000000|2025-10-30 14:20:00|9909.9|9904.9|9910.4|9905.4|9912.2|9907.2|9906.8|9901.8|64
1761834300000|2025-10-30 14:25:00|9910.6|9905.6|9908.6|9903.6|9910.7|9905.7|9906.3|9901.3|107
1761834600000|2025-10-30 14:30:00|9908.7|9903.7|9912.9|9907.9|9913.8|9908.8|9906.3|9901.3|77
1761834900000|2025-10-30 14:35:00|9912.8|9907.8|9912.7|9907.7|9913.9|9908.9|9910.1|9905.1|42
1761835200000|2025-10-30 14:40:00|9912.8|9907.8|9915.2|9910.2|9917.1|9912.1|9912.6|9907.6|276
1761835500000|2025-10-30 14:45:00|9915.3|9910.3|9917.3|9912.3|9918.7|9913.7|9914.8|9909.8|147
1761835800000|2025-10-30 14:50:00|9917.4|9912.4|9918.1|9913.1|9919.2|9914.2|9915.3|9910.3|72
1761836100000|2025-10-30 14:55:00|9918.2|9913.2|9917.2|9912.2|9919.7|9914.7|9917.1|9912.1|150
1761836400000|2025-10-30 15:00:00|9916.9|9911.9|9918.1|9913.1|9919.4|9914.4|9916.3|9911.3|94
1761836700000|2025-10-30 15:05:00|9918.3|9913.3|9915.9|9910.9|9920.8|9915.8|9915.8|9910.8|81
1761837000000|2025-10-30 15:10:00|9916.1|9911.1|9914.3|9909.3|9916.4|9911.4|9913.7|9908.7|28
1761837300000|2025-10-30 15:15:00|9914.1|9909.1|9912.3|9907.3|9915.3|9910.3|9912.1|9907.1|42
1761837600000|2025-10-30 15:20:00|9912.8|9907.8|9913.7|9908.7|9913.7|9908.7|9912.1|9907.1|18
1761837900000|2025-10-30 15:25:00|9913.8|9908.8|9914.2|9909.2|9914.6|9909.6|9913.8|9908.8|11
1761838200000|2025-10-30 15:30:00|9914.3|9909.3|9917.3|9912.3|9917.7|9912.7|9914.3|9909.3|30
1761838500000|2025-10-30 15:35:00|9917.7|9912.7|9921.4|9916.4|9922.4|9917.4|9917.1|9912.1|90
1761838800000|2025-10-30 15:40:00|9921.6|9916.6|9918.1|9913.1|9922.3|9917.3|9918.1|9913.1|87
1761839100000|2025-10-30 15:45:00|9918.2|9913.2|9918.8|9913.8|9920.3|9915.3|9916.6|9911.6|76
1761839400000|2025-10-30 15:50:00|9918.9|9913.9|9922.4|9917.4|9922.5|9917.5|9918.9|9913.9|72
1761839700000|2025-10-30 15:55:00|9922.2|9917.2|9921.3|9916.3|9922.7|9917.7|9920.1|9915.1|63
1761840000000|2025-10-30 16:00:00|9921.4|9916.4|9922.9|9917.9|9923.2|9918.2|9919.5|9914.5|51
1761840300000|2025-10-30 16:05:00|9923|9918|9922.9|9917.9|9923.3|9918.3|9922.3|9917.3|38
1761840600000|2025-10-30 16:10:00|9923|9918|9921.4|9916.4|9923.3|9918.3|9920.1|9915.1|59
1761840900000|2025-10-30 16:15:00|9921.5|9916.5|9923.7|9918.7|9923.7|9918.7|9921.4|9916.4|36
1761841200000|2025-10-30 16:20:00|9923.8|9918.8|9920.3|9915.3|9924.8|9919.8|9920|9915|94
1761841500000|2025-10-30 16:25:00|9920.2|9915.2|9919.9|9914.9|9922.2|9917.2|9919.5|9914.5|34
1761841800000|2025-10-30 16:30:00|9920|9915|9919.2|9914.2|9921|9916|9918.5|9913.5|31
1761842100000|2025-10-30 16:35:00|9919.3|9914.3|9918.5|9913.5|9920.3|9915.3|9918.3|9913.3|24
1761842400000|2025-10-30 16:40:00|9918.4|9913.4|9915.8|9910.8|9919|9914|9915.7|9910.7|27
1761842700000|2025-10-30 16:45:00|9916|9911|9916.3|9911.3|9917|9912|9915|9910|29
1761843000000|2025-10-30 16:50:00|9916.5|9911.5|9916.4|9911.4|9916.7|9911.7|9914.9|9909.9|33
1761843300000|2025-10-30 16:55:00|9916.5|9911.5|9916.8|9911.8|9919|9914|9916.5|9911.5|66
1761843600000|2025-10-30 17:00:00|9916.7|9911.7|9918.3|9913.3|9918.5|9913.5|9916.4|9911.4|22
1761843900000|2025-10-30 17:05:00|9918|9913|9920.3|9915.3|9920.7|9915.7|9917.8|9912.8|20
1761844200000|2025-10-30 17:10:00|9920|9915|9922|9917|9922|9917|9920|9915|47
1761844500000|2025-10-30 17:15:00|9922.3|9917.3|9921.3|9916.3|9923|9918|9921|9916|41
1761844800000|2025-10-30 17:20:00|9921.4|9916.4|9920.8|9915.8|9921.6|9916.6|9920.7|9915.7|13
1761845100000|2025-10-30 17:25:00|9920.7|9915.7|9919|9914|9920.8|9915.8|9918.5|9913.5|33
1761845400000|2025-10-30 17:30:00|9919.1|9914.1|9920.3|9915.3|9920.4|9915.4|9918.9|9913.9|21
1761845700000|2025-10-30 17:35:00|9920.5|9915.5|9920.3|9915.3|9921.1|9916.1|9919.8|9914.8|29
1761846000000|2025-10-30 17:40:00|9920.2|9915.2|9920.4|9915.4|9920.8|9915.8|9919.1|9914.1|7
1761846300000|2025-10-30 17:45:00|9920.2|9915.2|9918.3|9913.3|9920.2|9915.2|9917.3|9912.3|36
1761846600000|2025-10-30 17:50:00|9918.4|9913.4|9919.1|9914.1|9920.1|9915.1|9918.3|9913.3|12
1761846900000|2025-10-30 17:55:00|9919.4|9914.4|9919.2|9914.2|9919.6|9914.6|9918.2|9913.2|10
1761847200000|2025-10-30 18:00:00|9919.3|9914.3|9919.7|9914.7|9920|9915|9918.3|9913.3|23
1761847500000|2025-10-30 18:05:00|9919.3|9914.3|9920.3|9915.3|9920.9|9915.9|9919.3|9914.3|31
1761847800000|2025-10-30 18:10:00|9920.4|9915.4|9920.3|9915.3|9920.6|9915.6|9919.4|9914.4|20
1761848100000|2025-10-30 18:15:00|9920.5|9915.5|9920.5|9915.5|9921.1|9916.1|9920|9915|12
1761848400000|2025-10-30 18:20:00|9920.4|9915.4|9920|9915|9920.9|9915.9|9919.4|9914.4|9
1761848700000|2025-10-30 18:25:00|9920.1|9915.1|9918.5|9913.5|9920.4|9915.4|9918.5|9913.5|33
1761849000000|2025-10-30 18:30:00|9918.3|9913.3|9916.4|9911.4|9918.8|9913.8|9916.4|9911.4|26
1761849300000|2025-10-30 18:35:00|9916.6|9911.6|9917|9912|9917.5|9912.5|9916.4|9911.4|56
1761849600000|2025-10-30 18:40:00|9916.4|9911.4|9917.5|9912.5|9917.9|9912.9|9916.4|9911.4|22
1761849900000|2025-10-30 18:45:00|9917.8|9912.8|9918.4|9913.4|9919|9914|9917.3|9912.3|36
1761850200000|2025-10-30 18:50:00|9918.5|9913.5|9917.6|9912.6|9918.5|9913.5|9917.6|9912.6|55
1761850500000|2025-10-30 18:55:00|9917.9|9912.9|9918.8|9913.8|9919.4|9914.4|9917.5|9912.5|104
1761850800000|2025-10-30 19:00:00|9919|9914|9918|9913|9919|9914|9916|9911|96
1761851100000|2025-10-30 19:05:00|9918.1|9913.1|9919.7|9914.7|9919.7|9914.7|9917.1|9912.1|25
1761851400000|2025-10-30 19:10:00|9919.9|9914.9|9919|9914|9920.4|9915.4|9919|9914|99
1761851700000|2025-10-30 19:15:00|9919.4|9914.4|9920|9915|9920.9|9915.9|9918.8|9913.8|52
1761852000000|2025-10-30 19:20:00|9920.1|9915.1|9921.7|9916.7|9922.4|9917.4|9920|9915|46
1761852300000|2025-10-30 19:25:00|9921.9|9916.9|9921.7|9916.7|9922.1|9917.1|9921.5|9916.5|17
1761852600000|2025-10-30 19:30:00|9921.9|9916.9|9921.4|9916.4|9921.9|9916.9|9921.2|9916.2|24
1761852900000|2025-10-30 19:35:00|9921.5|9916.5|9921.1|9916.1|9921.7|9916.7|9920.9|9915.9|11
1761853200000|2025-10-30 19:40:00|9921|9916|9920.6|9915.6|9921.1|9916.1|9920.4|9915.4|14
1761853500000|2025-10-30 19:45:00|9920.7|9915.7|9920.4|9915.4|9921.1|9916.1|9920.1|9915.1|36
1761853800000|2025-10-30 19:50:00|9920.5|9915.5|9920.1|9915.1|9920.5|9915.5|9919.1|9914.1|35
1761854100000|2025-10-30 19:55:00|9920|9915|9921.1|9916.1|9921.1|9916.1|9919.7|9914.7|16
1761854400000|2025-10-30 20:00:00|9920.9|9915.9|9920.5|9915.5|9921.2|9916.2|9920.1|9915.1|17
1761854700000|2025-10-30 20:05:00|9920.4|9915.4|9919.6|9914.6|9920.5|9915.5|9919.2|9914.2|18
1761855000000|2025-10-30 20:10:00|9919.5|9914.5|9918.7|9913.7|9919.7|9914.7|9918.7|9913.7|3
1761855300000|2025-10-30 20:15:00|9918.9|9913.9|9917.6|9912.6|9918.9|9913.9|9917.2|9912.2|2
1761855600000|2025-10-30 20:20:00|9917.7|9912.7|9918.2|9913.2|9918.2|9913.2|9917.6|9912.6|0
1761855900000|2025-10-30 20:25:00|9918.5|9913.5|9918.5|9913.5|9919.1|9914.1|9918.2|9913.2|33
1761856200000|2025-10-30 20:30:00|9918.2|9913.2|9916.6|9911.6|9918.2|9913.2|9916.4|9911.4|3
1761856500000|2025-10-30 20:35:00|9916.7|9911.7|9917.1|9912.1|9917.1|9912.1|9916.7|9911.7|9
1761856800000|2025-10-30 20:40:00|9916.7|9911.7|9917.5|9912.5|9917.6|9912.6|9916.7|9911.7|6
1761857100000|2025-10-30 20:45:00|9917.4|9912.4|9916.7|9911.7|9917.5|9912.5|9916.7|9911.7|1
1761857400000|2025-10-30 20:50:00|9916.9|9911.9|9916.6|9911.6|9916.9|9911.9|9915.4|9910.4|77
1761857700000|2025-10-30 20:55:00|9916.3|9911.3|9919.5|9914.5|9920.6|9915.6|9916.1|9911.1|71
1761858000000|2025-10-30 21:00:00|9919.6|9914.6|9919.6|9914.6|9919.6|9914.6|9919.6|9914.6|0
1761868800000|2025-10-31 00:00:00|9913.8|9908.8|9914.2|9909.2|9914.7|9909.7|9912.3|9907.3|86
1761869100000|2025-10-31 00:05:00|9914|9909|9915.8|9910.8|9915.8|9910.8|9913.6|9908.6|20
1761869400000|2025-10-31 00:10:00|9915.7|9910.7|9913.7|9908.7|9915.7|9910.7|9913.1|9908.1|9
1761869700000|2025-10-31 00:15:00|9913.5|9908.5|9915.9|9910.9|9915.9|9910.9|9913.5|9908.5|34
1761870000000|2025-10-31 00:20:00|9916|9911|9914.2|9909.2|9916|9911|9914.2|9909.2|35
1761870300000|2025-10-31 00:25:00|9914|9909|9914.7|9909.7|9914.9|9909.9|9913.8|9908.8|17
1761870600000|2025-10-31 00:30:00|9914.8|9909.8|9912.9|9907.9|9914.8|9909.8|9912.4|9907.4|17
1761870900000|2025-10-31 00:35:00|9912.8|9907.8|9913.5|9908.5|9913.8|9908.8|9912.8|9907.8|4
1761871200000|2025-10-31 00:40:00|9913.4|9908.4|9912.8|9907.8|9913.9|9908.9|9912.3|9907.3|17
1761871500000|2025-10-31 00:45:00|9912.6|9907.6|9913|9908|9913.6|9908.6|9912.5|9907.5|48
1761871800000|2025-10-31 00:50:00|9913.3|9908.3|9913.3|9908.3|9914.2|9909.2|9911.8|9906.8|60
1761872100000|2025-10-31 00:55:00|9913.4|9908.4|9912.9|9907.9|9913.6|9908.6|9912.7|9907.7|25
1761872400000|2025-10-31 01:00:00|9913|9908|9910.3|9905.3|9913.3|9908.3|9910|9905|27
1761872700000|2025-10-31 01:05:00|9910.4|9905.4|9910.3|9905.3|9911.9|9906.9|9910.2|9905.2|23
1761873000000|2025-10-31 01:10:00|9910|9905|9911.3|9906.3|9911.4|9906.4|9910|9905|25
1761873300000|2025-10-31 01:15:00|9911.2|9906.2|9910|9905|9911.2|9906.2|9909.5|9904.5|26
1761873600000|2025-10-31 01:20:00|9910.1|9905.1|9909|9904|9910.3|9905.3|9908.9|9903.9|23
1761873900000|2025-10-31 01:25:00|9909.1|9904.1|9909|9904|9909.4|9904.4|9908.7|9903.7|24
1761874200000|2025-10-31 01:30:00|9909.1|9904.1|9910.5|9905.5|9911.4|9906.4|9909.1|9904.1|41
1761874500000|2025-10-31 01:35:00|9910.4|9905.4|9909.8|9904.8|9910.6|9905.6|9909.5|9904.5|21
1761874800000|2025-10-31 01:40:00|9909.7|9904.7|9910.6|9905.6|9910.9|9905.9|9909.5|9904.5|18
1761875100000|2025-10-31 01:45:00|9910.5|9905.5|9912.5|9907.5|9912.5|9907.5|9910.5|9905.5|16
1761875400000|2025-10-31 01:50:00|9912.4|9907.4|9914.3|9909.3|9914.4|9909.4|9912.4|9907.4|8
1761875700000|2025-10-31 01:55:00|9914.1|9909.1|9916.3|9911.3|9916.8|9911.8|9914|9909|53
1761876000000|2025-10-31 02:00:00|9916.1|9911.1|9916.9|9911.9|9918.1|9913.1|9916.1|9911.1|25
1761876300000|2025-10-31 02:05:00|9916.7|9911.7|9915.5|9910.5|9917.1|9912.1|9914.9|9909.9|20
1761876600000|2025-10-31 02:10:00|9915.4|9910.4|9913.9|9908.9|9915.5|9910.5|9913.7|9908.7|25
1761876900000|2025-10-31 02:15:00|9913.8|9908.8|9912.5|9907.5|9913.9|9908.9|9912.5|9907.5|3
1761877200000|2025-10-31 02:20:00|9912.4|9907.4|9912.3|9907.3|9912.6|9907.6|9912.1|9907.1|15
1761877500000|2025-10-31 02:25:00|9912.1|9907.1|9912.4|9907.4|9912.6|9907.6|9911.9|9906.9|13
1761877800000|2025-10-31 02:30:00|9912.5|9907.5|9912.6|9907.6|9912.8|9907.8|9912.1|9907.1|30
1761878100000|2025-10-31 02:35:00|9912.9|9907.9|9914|9909|9914.1|9909.1|9912.6|9907.6|9
1761878400000|2025-10-31 02:40:00|9914.2|9909.2|9915.6|9910.6|9915.7|9910.7|9914.2|9909.2|11
1761878700000|2025-10-31 02:45:00|9915.7|9910.7|9915.9|9910.9|9915.9|9910.9|9915|9910|5
1761879000000|2025-10-31 02:50:00|9915.7|9910.7|9916|9911|9916|9911|9915|9910|8
1761879300000|2025-10-31 02:55:00|9916.1|9911.1|9916.5|9911.5|9916.9|9911.9|9915.9|9910.9|32
1761879600000|2025-10-31 03:00:00|9916.3|9911.3|9916.3|9911.3|9916.5|9911.5|9916.1|9911.1|7
1761879900000|2025-10-31 03:05:00|9916.4|9911.4|9915.8|9910.8|9916.5|9911.5|9915.8|9910.8|8
1761880200000|2025-10-31 03:10:00|9915.4|9910.4|9916.9|9911.9|9916.9|9911.9|9915|9910|12
1761880500000|2025-10-31 03:15:00|9917|9912|9916.9|9911.9|9917.9|9912.9|9916.7|9911.7|9
1761880800000|2025-10-31 03:20:00|9916.8|9911.8|9916.7|9911.7|9916.9|9911.9|9916.4|9911.4|6
1761881100000|2025-10-31 03:25:00|9916.9|9911.9|9917|9912|9917.4|9912.4|9916.7|9911.7|6
1761881400000|2025-10-31 03:30:00|9917.2|9912.2|9917.7|9912.7|9918|9913|9917.1|9912.1|5
1761881700000|2025-10-31 03:35:00|9917.6|9912.6|9916.9|9911.9|9917.7|9912.7|9916.9|9911.9|2
1761882000000|2025-10-31 03:40:00|9917|9912|9917.6|9912.6|9917.9|9912.9|9916.9|9911.9|9
1761882300000|2025-10-31 03:45:00|9917.7|9912.7|9917.9|9912.9|9918|9913|9917.6|9912.6|3
1761882600000|2025-10-31 03:50:00|9918|9913|9919.5|9914.5|9919.5|9914.5|9917.9|9912.9|15
1761882900000|2025-10-31 03:55:00|9919.6|9914.6|9919.1|9914.1|9920.1|9915.1|9918.9|9913.9|12
1761883200000|2025-10-31 04:00:00|9919.2|9914.2|9917.5|9912.5|9919.4|9914.4|9917.5|9912.5|9
1761883500000|2025-10-31 04:05:00|9917.4|9912.4|9917|9912|9917.5|9912.5|9916.8|9911.8|3
1761883800000|2025-10-31 04:10:00|9916.9|9911.9|9916|9911|9917|9912|9916|9911|7
1761884100000|2025-10-31 04:15:00|9915.9|9910.9|9916|9911|9916.1|9911.1|9915.6|9910.6|2
1761884400000|2025-10-31 04:20:00|9916.1|9911.1|9916.4|9911.4|9917.1|9912.1|9916.1|9911.1|3
1761884700000|2025-10-31 04:25:00|9916.3|9911.3|9915.7|9910.7|9916.3|9911.3|9915.5|9910.5|3
1761885000000|2025-10-31 04:30:00|9915.9|9910.9|9916.9|9911.9|9916.9|9911.9|9915.7|9910.7|4
1761885300000|2025-10-31 04:35:00|9917|9912|9915.6|9910.6|9917.2|9912.2|9915.5|9910.5|21
1761885600000|2025-10-31 04:40:00|9915.5|9910.5|9914.9|9909.9|9915.6|9910.6|9914.9|9909.9|45
1761885900000|2025-10-31 04:45:00|9915|9910|9915.5|9910.5|9915.5|9910.5|9914.7|9909.7|27
1761886200000|2025-10-31 04:50:00|9915.7|9910.7|9915.4|9910.4|9916.4|9911.4|9915.1|9910.1|4
1761886500000|2025-10-31 04:55:00|9915.2|9910.2|9915.2|9910.2|9915.2|9910.2|9914.7|9909.7|4
1761886800000|2025-10-31 05:00:00|9915.6|9910.6|9916.2|9911.2|9916.3|9911.3|9915.3|9910.3|7
1761887100000|2025-10-31 05:05:00|9916|9911|9916.6|9911.6|9916.6|9911.6|9915.5|9910.5|5
1761887400000|2025-10-31 05:10:00|9916.7|9911.7|9916.7|9911.7|9917.1|9912.1|9916.5|9911.5|1
1761887700000|2025-10-31 05:15:00|9917|9912|9917.8|9912.8|9918.1|9913.1|9916.8|9911.8|18
1761888000000|2025-10-31 05:20:00|9917.7|9912.7|9919.8|9914.8|9920.1|9915.1|9917.7|9912.7|5
1761888300000|2025-10-31 05:25:00|9920.2|9915.2|9918.6|9913.6|9920.3|9915.3|9918|9913|12
1761888600000|2025-10-31 05:30:00|9918.7|9913.7|9917.9|9912.9|9918.8|9913.8|9917.6|9912.6|25
1761888900000|2025-10-31 05:35:00|9918|9913|9916.3|9911.3|9918|9913|9916|9911|20
1761889200000|2025-10-31 05:40:00|9916.2|9911.2|9916.8|9911.8|9916.8|9911.8|9916.1|9911.1|3
1761889500000|2025-10-31 05:45:00|9916.7|9911.7|9916.6|9911.6|9917.2|9912.2|9916.1|9911.1|1
1761889800000|2025-10-31 05:50:00|9916.5|9911.5|9916.8|9911.8|9917|9912|9916.3|9911.3|9
1761890100000|2025-10-31 05:55:00|9917|9912|9917.8|9912.8|9918.2|9913.2|9917|9912|15
1761890400000|2025-10-31 06:00:00|9917.7|9912.7|9919.2|9914.2|9919.8|9914.8|9916.9|9911.9|34
1761890700000|2025-10-31 06:05:00|9919.1|9914.1|9918.5|9913.5|9919.3|9914.3|9916.7|9911.7|18
1761891000000|2025-10-31 06:10:00|9918.6|9913.6|9918.1|9913.1|9919.7|9914.7|9918.1|9913.1|68
1761891300000|2025-10-31 06:15:00|9917.8|9912.8|9916|9911|9918|9913|9915.7|9910.7|9
1761891600000|2025-10-31 06:20:00|9916.1|9911.1|9916.3|9911.3|9916.9|9911.9|9915.8|9910.8|12
1761891900000|2025-10-31 06:25:00|9916.2|9911.2|9918.2|9913.2|9918.2|9913.2|9916.1|9911.1|15
1761892200000|2025-10-31 06:30:00|9917.9|9912.9|9916.6|9911.6|9918.1|9913.1|9916.2|9911.2|8
1761892500000|2025-10-31 06:35:00|9916.5|9911.5|9917.2|9912.2|9918.2|9913.2|9916.3|9911.3|9
1761892800000|2025-10-31 06:40:00|9917.3|9912.3|9920.2|9915.2|9920.2|9915.2|9917.2|9912.2|2
1761893100000|2025-10-31 06:45:00|9920.1|9915.1|9921.2|9916.2|9921.3|9916.3|9919.7|9914.7|3
1761893400000|2025-10-31 06:50:00|9921.3|9916.3|9924.7|9919.7|9924.9|9919.9|9921.3|9916.3|12
1761893700000|2025-10-31 06:55:00|9924.9|9919.9|9926.3|9921.3|9926.7|9921.7|9924.9|9919.9|62
1761894000000|2025-10-31 07:00:00|9926.6|9921.6|9929.2|9924.2|9929.8|9924.8|9925.4|9920.4|67
1761894300000|2025-10-31 07:05:00|9929.3|9924.3|9931.8|9926.8|9932.1|9927.1|9928.2|9923.2|27
1761894600000|2025-10-31 07:10:00|9931.9|9926.9|9931.1|9926.1|9933.2|9928.2|9931.1|9926.1|21
1761894900000|2025-10-31 07:15:00|9931.2|9926.2|9928.7|9923.7|9931.6|9926.6|9927.7|9922.7|17
1761895200000|2025-10-31 07:20:00|9928.6|9923.6|9927.2|9922.2|9929.7|9924.7|9927.2|9922.2|41
1761895500000|2025-10-31 07:25:00|9927.1|9922.1|9927.3|9922.3|9928|9923|9926.8|9921.8|12
1761895800000|2025-10-31 07:30:00|9927.2|9922.2|9925.8|9920.8|9927.3|9922.3|9925.3|9920.3|45
1761896100000|2025-10-31 07:35:00|9925.9|9920.9|9927.2|9922.2|9927.5|9922.5|9925.9|9920.9|17
1761896400000|2025-10-31 07:40:00|9927.3|9922.3|9928.4|9923.4|9929.4|9924.4|9927.2|9922.2|13
1761896700000|2025-10-31 07:45:00|9928.5|9923.5|9927.7|9922.7|9929.3|9924.3|9927.3|9922.3|5
1761897000000|2025-10-31 07:50:00|9927.8|9922.8|9926.7|9921.7|9929.7|9924.7|9925.8|9920.8|40
1761897300000|2025-10-31 07:55:00|9926.5|9921.5|9924.4|9919.4|9926.5|9921.5|9923.2|9918.2|35
1761897600000|2025-10-31 08:00:00|9924.5|9919.5|9926.2|9921.2|9926.9|9921.9|9924.2|9919.2|16
1761897900000|2025-10-31 08:05:00|9926|9921|9926.7|9921.7|9927.3|9922.3|9925.2|9920.2|23
1761898200000|2025-10-31 08:10:00|9926.5|9921.5|9925.9|9920.9|9926.7|9921.7|9924.7|9919.7|22
1761898500000|2025-10-31 08:15:00|9925.7|9920.7|9927|9922|9928.2|9923.2|9925.7|9920.7|9
1761898800000|2025-10-31 08:20:00|9926.9|9921.9|9924.4|9919.4|9927.2|9922.2|9923.9|9918.9|20
1761899100000|2025-10-31 08:25:00|9924.3|9919.3|9923.7|9918.7|9925.2|9920.2|9922.7|9917.7|16
1761899400000|2025-10-31 08:30:00|9923.9|9918.9|9923|9918|9925|9920|9922.8|9917.8|11
1761899700000|2025-10-31 08:35:00|9923.2|9918.2|9922.7|9917.7|9924|9919|9922.3|9917.3|13
1761900000000|2025-10-31 08:40:00|9922.8|9917.8|9922.7|9917.7|9923.4|9918.4|9922|9917|11
1761900300000|2025-10-31 08:45:00|9922.8|9917.8|9922.2|9917.2|9924.1|9919.1|9922.2|9917.2|12
1761900600000|2025-10-31 08:50:00|9922.4|9917.4|9923.3|9918.3|9923.4|9918.4|9922|9917|19
1761900900000|2025-10-31 08:55:00|9923.4|9918.4|9920.9|9915.9|9923.4|9918.4|9920.4|9915.4|30
1761901200000|2025-10-31 09:00:00|9920.8|9915.8|9919.3|9914.3|9922.4|9917.4|9919.3|9914.3|37
1761901500000|2025-10-31 09:05:00|9919.4|9914.4|9919.2|9914.2|9920|9915|9918.8|9913.8|12
1761901800000|2025-10-31 09:10:00|9919.7|9914.7|9917.7|9912.7|9920.2|9915.2|9917.3|9912.3|50
1761902100000|2025-10-31 09:15:00|9917.8|9912.8|9919.8|9914.8|9920|9915|9917.7|9912.7|12
1761902400000|2025-10-31 09:20:00|9919.9|9914.9|9922|9917|9922.4|9917.4|9919.8|9914.8|20
1761902700000|2025-10-31 09:25:00|9921.8|9916.8|9922.1|9917.1|9922.6|9917.6|9921.1|9916.1|17
1761903000000|2025-10-31 09:30:00|9922|9917|9922.1|9917.1|9922.6|9917.6|9921.8|9916.8|20
1761903300000|2025-10-31 09:35:00|9922|9917|9922.8|9917.8|9923.6|9918.6|9922|9917|5
1761903600000|2025-10-31 09:40:00|9922.6|9917.6|9922.5|9917.5|9923.9|9918.9|9922.3|9917.3|36
1761903900000|2025-10-31 09:45:00|9922.4|9917.4|9923.8|9918.8|9924.4|9919.4|9921|9916|16
1761904200000|2025-10-31 09:50:00|9923.6|9918.6|9920.9|9915.9|9924|9919|9920.9|9915.9|17
1761904500000|2025-10-31 09:55:00|9920.8|9915.8|9917.6|9912.6|9921.1|9916.1|9916.8|9911.8|34
1761904800000|2025-10-31 10:00:00|9917.5|9912.5|9919.9|9914.9|9919.9|9914.9|9917.1|9912.1|12
1761905100000|2025-10-31 10:05:00|9920|9915|9919.3|9914.3|9920.8|9915.8|9918.4|9913.4|21
1761905400000|2025-10-31 10:10:00|9919.4|9914.4|9917.9|9912.9|9919.5|9914.5|9917.6|9912.6|4
1761905700000|2025-10-31 10:15:00|9918.1|9913.1|9920.6|9915.6|9920.6|9915.6|9917.6|9912.6|27
1761906000000|2025-10-31 10:20:00|9920.5|9915.5|9920.6|9915.6|9922|9917|9919.8|9914.8|26
1761906300000|2025-10-31 10:25:00|9920.8|9915.8|9920.8|9915.8|9921.2|9916.2|9920.3|9915.3|14
1761906600000|2025-10-31 10:30:00|9920.9|9915.9|9922.8|9917.8|9923|9918|9920.8|9915.8|8
1761906900000|2025-10-31 10:35:00|9922.9|9917.9|9922|9917|9923.5|9918.5|9921.8|9916.8|15
1761907200000|2025-10-31 10:40:00|9921.9|9916.9|9921.8|9916.8|9922.2|9917.2|9921.5|9916.5|6
1761907500000|2025-10-31 10:45:00|9922|9917|9921.1|9916.1|9922.6|9917.6|9921.1|9916.1|15
1761907800000|2025-10-31 10:50:00|9921|9916|9921.5|9916.5|9921.6|9916.6|9920.6|9915.6|12
1761908100000|2025-10-31 10:55:00|9921.6|9916.6|9921.4|9916.4|9922|9917|9921.1|9916.1|19
1761908400000|2025-10-31 11:00:00|9921.1|9916.1|9919.2|9914.2|9921.6|9916.6|9918.8|9913.8|76
1761908700000|2025-10-31 11:05:00|9919.4|9914.4|9920|9915|9920.4|9915.4|9918.1|9913.1|13
1761909000000|2025-10-31 11:10:00|9920.1|9915.1|9920.2|9915.2|9921.2|9916.2|9919.3|9914.3|6
1761909300000|2025-10-31 11:15:00|9920.4|9915.4|9919.5|9914.5|9921|9916|9919.1|9914.1|55
1761909600000|2025-10-31 11:20:00|9919.6|9914.6|9919.7|9914.7|9922|9917|9919.5|9914.5|13
1761909900000|2025-10-31 11:25:00|9919.9|9914.9|9920.2|9915.2|9921|9916|9919.7|9914.7|5
1761910200000|2025-10-31 11:30:00|9920.6|9915.6|9923.6|9918.6|9923.9|9918.9|9920.1|9915.1|12
1761910500000|2025-10-31 11:35:00|9923.7|9918.7|9927|9922|9927.1|9922.1|9923.6|9918.6|14
1761910800000|2025-10-31 11:40:00|9926.9|9921.9|9927.6|9922.6|9930.7|9925.7|9926.9|9921.9|31
1761911100000|2025-10-31 11:45:00|9927.9|9922.9|9925.5|9920.5|9928.5|9923.5|9925.5|9920.5|23
1761911400000|2025-10-31 11:50:00|9925.4|9920.4|9923.6|9918.6|9925.5|9920.5|9922.8|9917.8|22
1761911700000|2025-10-31 11:55:00|9923.5|9918.5|9923.6|9918.6|9923.6|9918.6|9922.7|9917.7|12
1761912000000|2025-10-31 12:00:00|9924|9919|9926.6|9921.6|9927.1|9922.1|9924|9919|27
1761912300000|2025-10-31 12:05:00|9926.7|9921.7|9929.5|9924.5|9930.6|9925.6|9926.1|9921.1|85
1761912600000|2025-10-31 12:10:00|9929.6|9924.6|9931.2|9926.2|9931.7|9926.7|9927.6|9922.6|74
1761912900000|2025-10-31 12:15:00|9931.5|9926.5|9932.1|9927.1|9933.6|9928.6|9931.1|9926.1|32
1761913200000|2025-10-31 12:20:00|9932.5|9927.5|9928.3|9923.3|9933.3|9928.3|9928.3|9923.3|41
1761913500000|2025-10-31 12:25:00|9928.5|9923.5|9928.7|9923.7|9929.1|9924.1|9928.3|9923.3|19
1761913800000|2025-10-31 12:30:00|9928.8|9923.8|9930.6|9925.6|9931.1|9926.1|9928.8|9923.8|25
1761914100000|2025-10-31 12:35:00|9930.7|9925.7|9929.6|9924.6|9932.1|9927.1|9926.7|9921.7|51
1761914400000|2025-10-31 12:40:00|9929.7|9924.7|9931.1|9926.1|9931.7|9926.7|9929|9924|37
1761914700000|2025-10-31 12:45:00|9931|9926|9931.8|9926.8|9933.2|9928.2|9930.6|9925.6|51
1761915000000|2025-10-31 12:50:00|9932.1|9927.1|9930.8|9925.8|9932.5|9927.5|9930.8|9925.8|69
1761915300000|2025-10-31 12:55:00|9931.1|9926.1|9932.6|9927.6|9934.1|9929.1|9931.1|9926.1|204
1761915600000|2025-10-31 13:00:00|9933.3|9928.3|9934.5|9929.5|9935.8|9930.8|9932.5|9927.5|71
1761915900000|2025-10-31 13:05:00|9934.3|9929.3|9934.6|9929.6|9936.8|9931.8|9934.2|9929.2|44
1761916200000|2025-10-31 13:10:00|9934.5|9929.5|9933.3|9928.3|9934.7|9929.7|9932.6|9927.6|50
1761916500000|2025-10-31 13:15:00|9933.4|9928.4|9935.9|9930.9|9936.1|9931.1|9933.4|9928.4|36
1761916800000|2025-10-31 13:20:00|9936.1|9931.1|9934.4|9929.4|9937.1|9932.1|9933.8|9928.8|98
1761917100000|2025-10-31 13:25:00|9934.3|9929.3|9936.1|9931.1|9937.6|9932.6|9934.2|9929.2|50
1761917400000|2025-10-31 13:30:00|9935.9|9930.9|9938.2|9933.2|9938.7|9933.7|9935.6|9930.6|92
1761917700000|2025-10-31 13:35:00|9938.1|9933.1|9939.1|9934.1|9940.3|9935.3|9937.3|9932.3|165
1761918000000|2025-10-31 13:40:00|9939.2|9934.2|9947.3|9942.3|9947.7|9942.7|9939.2|9934.2|188
1761918300000|2025-10-31 13:45:00|9947.5|9942.5|9943.4|9938.4|9948.7|9943.7|9943.2|9938.2|170
1761918600000|2025-10-31 13:50:00|9943.3|9938.3|9943.2|9938.2|9943.7|9938.7|9942|9937|97
1761918900000|2025-10-31 13:55:00|9943.1|9938.1|9940.1|9935.1|9943.1|9938.1|9938.3|9933.3|205
1761919200000|2025-10-31 14:00:00|9940.2|9935.2|9938.6|9933.6|9940.3|9935.3|9936.7|9931.7|97
1761919500000|2025-10-31 14:05:00|9938.7|9933.7|9941.1|9936.1|9941.7|9936.7|9937.7|9932.7|108
1761919800000|2025-10-31 14:10:00|9941.2|9936.2|9941.3|9936.3|9942.2|9937.2|9940.3|9935.3|134
1761920100000|2025-10-31 14:15:00|9941.4|9936.4|9942.7|9937.7|9943.5|9938.5|9941.1|9936.1|231
1761920400000|2025-10-31 14:20:00|9942.9|9937.9|9947|9942|9947|9942|9942.9|9937.9|116
1761920700000|2025-10-31 14:25:00|9947.3|9942.3|9949.3|9944.3|9949.5|9944.5|9946.9|9941.9|271
1761921000000|2025-10-31 14:30:00|9949.4|9944.4|9945.2|9940.2|9950.9|9945.9|9944.1|9939.1|377
1761921300000|2025-10-31 14:35:00|9945|9940|9942.6|9937.6|9945.2|9940.2|9942.2|9937.2|122
1761921600000|2025-10-31 14:40:00|9942.4|9937.4|9941.2|9936.2|9942.8|9937.8|9938.9|9933.9|64
1761921900000|2025-10-31 14:45:00|9941.3|9936.3|9943.3|9938.3|9943.5|9938.5|9940.7|9935.7|77
1761922200000|2025-10-31 14:50:00|9943.4|9938.4|9939.2|9934.2|9943.5|9938.5|9939.2|9934.2|58
1761922500000|2025-10-31 14:55:00|9939.1|9934.1|9940.3|9935.3|9941|9936|9938.8|9933.8|52
1761922800000|2025-10-31 15:00:00|9940.2|9935.2|9944|9939|9944.2|9939.2|9939.8|9934.8|81
1761923100000|2025-10-31 15:05:00|9944.2|9939.2|9943.2|9938.2|9946.3|9941.3|9943.2|9938.2|117
1761923400000|2025-10-31 15:10:00|9943.3|9938.3|9943.7|9938.7|9944.9|9939.9|9943.3|9938.3|54
1761923700000|2025-10-31 15:15:00|9943.5|9938.5|9942.5|9937.5|9943.7|9938.7|9941.2|9936.2|69
1761924000000|2025-10-31 15:20:00|9942.7|9937.7|9940.4|9935.4|9943.3|9938.3|9940.4|9935.4|40
1761924300000|2025-10-31 15:25:00|9940.7|9935.7|9942.7|9937.7|9944.3|9939.3|9940.5|9935.5|91
1761924600000|2025-10-31 15:30:00|9942.8|9937.8|9945.7|9940.7|9946|9941|9942.4|9937.4|279
1761924900000|2025-10-31 15:35:00|9945.8|9940.8|9943.7|9938.7|9945.8|9940.8|9943.3|9938.3|84
1761925200000|2025-10-31 15:40:00|9943.9|9938.9|9946.4|9941.4|9947.5|9942.5|9943.9|9938.9|97
1761925500000|2025-10-31 15:45:00|9946.2|9941.2|9945.7|9940.7|9947.3|9942.3|9944|9939|219
1761925800000|2025-10-31 15:50:00|9945.4|9940.4|9938.8|9933.8|9945.4|9940.4|9937.9|9932.9|285
1761926100000|2025-10-31 15:55:00|9938.6|9933.6|9936.9|9931.9|9939.5|9934.5|9935.8|9930.8|289
1761926400000|2025-10-31 16:00:00|9937.2|9932.2|9936.3|9931.3|9938|9933|9934.8|9929.8|138
1761926700000|2025-10-31 16:05:00|9936.4|9931.4|9940.4|9935.4|9941.5|9936.5|9935.4|9930.4|61
1761927000000|2025-10-31 16:10:00|9940.3|9935.3|9942.1|9937.1|9943.1|9938.1|9938.6|9933.6|52
1761927300000|2025-10-31 16:15:00|9942.4|9937.4|9946|9941|9946|9941|9941.6|9936.6|54
1761927600000|2025-10-31 16:20:00|9945.8|9940.8|9942.8|9937.8|9945.9|9940.9|9942.8|9937.8|54
1761927900000|2025-10-31 16:25:00|9942.5|9937.5|9942|9937|9943.1|9938.1|9941.5|9936.5|42
1761928200000|2025-10-31 16:30:00|9942.2|9937.2|9939|9934|9942.2|9937.2|9938|9933|89
1761928500000|2025-10-31 16:35:00|9939.1|9934.1|9939.7|9934.7|9940.1|9935.1|9938.9|9933.9|47
1761928800000|2025-10-31 16:40:00|9939.8|9934.8|9942.1|9937.1|9942.6|9937.6|9939.8|9934.8|71
1761929100000|2025-10-31 16:45:00|9942|9937|9942.5|9937.5|9943.6|9938.6|9941.5|9936.5|24
1761929400000|2025-10-31 16:50:00|9942.4|9937.4|9943|9938|9943|9938|9942.1|9937.1|15
1761929700000|2025-10-31 16:55:00|9942.9|9937.9|9944.6|9939.6|9945|9940|9941.9|9936.9|46
1761930000000|2025-10-31 17:00:00|9944.5|9939.5|9946.4|9941.4|9947.8|9942.8|9944|9939|180
1761930300000|2025-10-31 17:05:00|9946.3|9941.3|9946.1|9941.1|9947|9942|9945.6|9940.6|53
1761930600000|2025-10-31 17:10:00|9946.5|9941.5|9947.4|9942.4|9948.5|9943.5|9946.5|9941.5|104
1761930900000|2025-10-31 17:15:00|9947.5|9942.5|9949.5|9944.5|9949.5|9944.5|9946.8|9941.8|44
1761931200000|2025-10-31 17:20:00|9949.6|9944.6|9949.7|9944.7|9950.5|9945.5|9948.8|9943.8|33
1761931500000|2025-10-31 17:25:00|9949.6|9944.6|9947.5|9942.5|9949.7|9944.7|9947.3|9942.3|22
1761931800000|2025-10-31 17:30:00|9947.4|9942.4|9945.3|9940.3|9947.5|9942.5|9944.5|9939.5|184
1761932100000|2025-10-31 17:35:00|9945.4|9940.4|9946.6|9941.6|9947.1|9942.1|9945.4|9940.4|38
1761932400000|2025-10-31 17:40:00|9946.5|9941.5|9947.1|9942.1|9947.7|9942.7|9946.4|9941.4|76
1761932700000|2025-10-31 17:45:00|9947|9942|9946.4|9941.4|9947.4|9942.4|9945.6|9940.6|19
1761933000000|2025-10-31 17:50:00|9946.5|9941.5|9945.8|9940.8|9946.6|9941.6|9945.6|9940.6|24
1761933300000|2025-10-31 17:55:00|9945.5|9940.5|9947.2|9942.2|9947.6|9942.6|9945|9940|21
1761933600000|2025-10-31 18:00:00|9947.6|9942.6|9946.7|9941.7|9948.1|9943.1|9946.4|9941.4|14
1761933900000|2025-10-31 18:05:00|9946.9|9941.9|9948.2|9943.2|9948.5|9943.5|9945.7|9940.7|39
1761934200000|2025-10-31 18:10:00|9948.5|9943.5|9947.2|9942.2|9948.5|9943.5|9946.7|9941.7|41
1761934500000|2025-10-31 18:15:00|9947.4|9942.4|9946.9|9941.9|9948.1|9943.1|9946.7|9941.7|15
1761934800000|2025-10-31 18:20:00|9947|9942|9945.9|9940.9|9947.1|9942.1|9945.9|9940.9|20
1761935100000|2025-10-31 18:25:00|9946|9941|9946.1|9941.1|9947.1|9942.1|9945.4|9940.4|36
1761935400000|2025-10-31 18:30:00|9946.4|9941.4|9947.6|9942.6|9948.5|9943.5|9946.2|9941.2|44
1761935700000|2025-10-31 18:35:00|9947.5|9942.5|9948.1|9943.1|9948.5|9943.5|9947.5|9942.5|11
1761936000000|2025-10-31 18:40:00|9948|9943|9947.9|9942.9|9949|9944|9947.7|9942.7|20
1761936300000|2025-10-31 18:45:00|9947.7|9942.7|9946.4|9941.4|9948.1|9943.1|9946.2|9941.2|7
1761936600000|2025-10-31 18:50:00|9946.2|9941.2|9945|9940|9946.5|9941.5|9944.5|9939.5|64
1761936900000|2025-10-31 18:55:00|9944.9|9939.9|9946|9941|9947|9942|9944.1|9939.1|216
1761937200000|2025-10-31 19:00:00|9946.1|9941.1|9946|9941|9947.8|9942.8|9945.2|9940.2|23
1761937500000|2025-10-31 19:05:00|9945.9|9940.9|9945.7|9940.7|9946|9941|9945.6|9940.6|10
1761937800000|2025-10-31 19:10:00|9945.6|9940.6|9945.1|9940.1|9946.2|9941.2|9945.1|9940.1|23
1761938100000|2025-10-31 19:15:00|9945.2|9940.2|9945.1|9940.1|9945.5|9940.5|9944.5|9939.5|4
1761938400000|2025-10-31 19:20:00|9945.2|9940.2|9943.8|9938.8|9945.5|9940.5|9943.6|9938.6|13
1761938700000|2025-10-31 19:25:00|9944|9939|9942.3|9937.3|9944.1|9939.1|9942.3|9937.3|13
1761939000000|2025-10-31 19:30:00|9942.5|9937.5|9942.6|9937.6|9943|9938|9942.2|9937.2|12
1761939300000|2025-10-31 19:35:00|9942.7|9937.7|9943.1|9938.1|9944|9939|9942.6|9937.6|30
1761939600000|2025-10-31 19:40:00|9943|9938|9943.1|9938.1|9943.5|9938.5|9942.2|9937.2|32
1761939900000|2025-10-31 19:45:00|9943|9938|9945.2|9940.2|9945.8|9940.8|9943|9938|319
1761940200000|2025-10-31 19:50:00|9945.5|9940.5|9946|9941|9946.1|9941.1|9945.1|9940.1|102
1761940500000|2025-10-31 19:55:00|9945.8|9940.8|9947.1|9942.1|9947.5|9942.5|9945.5|9940.5|59
1761940800000|2025-10-31 20:00:00|9947.2|9942.2|9945.7|9940.7|9947.2|9942.2|9945.7|9940.7|26
1761941100000|2025-10-31 20:05:00|9945.8|9940.8|9945.6|9940.6|9946.5|9941.5|9945.2|9940.2|6
1761941400000|2025-10-31 20:10:00|9945.3|9940.3|9944.6|9939.6|9945.3|9940.3|9943.7|9938.7|5
1761941700000|2025-10-31 20:15:00|9944.5|9939.5|9945.5|9940.5|9945.5|9940.5|9943|9938|52
1761942000000|2025-10-31 20:20:00|9945.3|9940.3|9941.7|9936.7|9945.3|9940.3|9941.7|9936.7|61
1761942300000|2025-10-31 20:25:00|9941.9|9936.9|9942.7|9937.7|9943.6|9938.6|9941.9|9936.9|21
1761942600000|2025-10-31 20:30:00|9942.6|9937.6|9943.6|9938.6|9943.6|9938.6|9941.4|9936.4|13
1761942900000|2025-10-31 20:35:00|9943.4|9938.4|9942.8|9937.8|9943.8|9938.8|9942.1|9937.1|50
1761943200000|2025-10-31 20:40:00|9942.7|9937.7|9943.4|9938.4|9943.6|9938.6|9942.1|9937.1|60
1761943500000|2025-10-31 20:45:00|9943.1|9938.1|9941.2|9936.2|9943.2|9938.2|9940.8|9935.8|10
1761943800000|2025-10-31 20:50:00|9941.1|9936.1|9939.9|9934.9|9941.1|9936.1|9939.1|9934.1|53
1761944100000|2025-10-31 20:55:00|9940.1|9935.1|9938.7|9933.7|9940.2|9935.2|9938|9933|46
1762124400000|2025-11-02 23:00:00|9942.3|9937.3|9940.6|9935.6|9944.1|9939.1|9940.4|9935.4|103
1762124700000|2025-11-02 23:05:00|9940.5|9935.5|9940.2|9935.2|9941.1|9936.1|9939.5|9934.5|36
1762125000000|2025-11-02 23:10:00|9940.1|9935.1|9940.9|9935.9|9941.1|9936.1|9939.8|9934.8|14
1762125300000|2025-11-02 23:15:00|9940.7|9935.7|9941.4|9936.4|9941.7|9936.7|9940.5|9935.5|2
1762125600000|2025-11-02 23:20:00|9941.1|9936.1|9944.4|9939.4|9944.4|9939.4|9941.1|9936.1|19
1762125900000|2025-11-02 23:25:00|9944.5|9939.5|9942.9|9937.9|9945.1|9940.1|9942.8|9937.8|16
1762126200000|2025-11-02 23:30:00|9943.1|9938.1|9944.6|9939.6|9944.6|9939.6|9941.6|9936.6|77
1762126500000|2025-11-02 23:35:00|9944.5|9939.5|9946.4|9941.4|9946.9|9941.9|9944.4|9939.4|7
1762126800000|2025-11-02 23:40:00|9946.2|9941.2|9946.1|9941.1|9946.9|9941.9|9945.9|9940.9|2
1762127100000|2025-11-02 23:45:00|9946|9941|9944.5|9939.5|9946|9941|9943.2|9938.2|0
1762127400000|2025-11-02 23:50:00|9944.6|9939.6|9947.2|9942.2|9947.6|9942.6|9944.6|9939.6|24
1762127700000|2025-11-02 23:55:00|9947.1|9942.1|9947.3|9942.3|9948.2|9943.2|9946.7|9941.7|2
1762128000000|2025-11-03 00:00:00|9947|9942|9946.7|9941.7|9947.1|9942.1|9944.7|9939.7|1
1762128300000|2025-11-03 00:05:00|9946.6|9941.6|9946.7|9941.7|9947.2|9942.2|9946.6|9941.6|1
1762128600000|2025-11-03 00:10:00|9947|9942|9947.1|9942.1|9947.5|9942.5|9946.4|9941.4|2
1762128900000|2025-11-03 00:15:00|9947|9942|9948.7|9943.7|9949|9944|9946.9|9941.9|2
1762129200000|2025-11-03 00:20:00|9948.6|9943.6|9945.3|9940.3|9948.7|9943.7|9945.3|9940.3|2
1762129500000|2025-11-03 00:25:00|9945.2|9940.2|9945.2|9940.2|9945.5|9940.5|9944.8|9939.8|1
1762129800000|2025-11-03 00:30:00|9945.5|9940.5|9946.3|9941.3|9946.6|9941.6|9945.2|9940.2|5
1762130100000|2025-11-03 00:35:00|9946.2|9941.2|9946.2|9941.2|9946.6|9941.6|9945.8|9940.8|2
1762130400000|2025-11-03 00:40:00|9946|9941|9946|9941|9946.2|9941.2|9945.2|9940.2|3
1762130700000|2025-11-03 00:45:00|9945.9|9940.9|9947.6|9942.6|9948.6|9943.6|9945.9|9940.9|12
1762131000000|2025-11-03 00:50:00|9947.1|9942.1|9947|9942|9947.7|9942.7|9946.6|9941.6|18
1762131300000|2025-11-03 00:55:00|9946.9|9941.9|9947.5|9942.5|9947.5|9942.5|9946.1|9941.1|4
1762131600000|2025-11-03 01:00:00|9947.6|9942.6|9949.2|9944.2|9949.4|9944.4|9947.5|9942.5|23
1762131900000|2025-11-03 01:05:00|9949.1|9944.1|9949.5|9944.5|9949.9|9944.9|9948.4|9943.4|12
1762132200000|2025-11-03 01:10:00|9949.6|9944.6|9947.8|9942.8|9949.6|9944.6|9947.6|9942.6|12
1762132500000|2025-11-03 01:15:00|9947.9|9942.9|9946.1|9941.1|9947.9|9942.9|9946.1|9941.1|24
1762132800000|2025-11-03 01:20:00|9946.2|9941.2|9945.8|9940.8|9946.4|9941.4|9945.4|9940.4|7
1762133100000|2025-11-03 01:25:00|9945.7|9940.7|9946.4|9941.4|9946.6|9941.6|9945.7|9940.7|11
1762133400000|2025-11-03 01:30:00|9946.3|9941.3|9945.5|9940.5|9946.6|9941.6|9945.5|9940.5|11
1762133700000|2025-11-03 01:35:00|9945.2|9940.2|9946.1|9941.1|9946.1|9941.1|9945.2|9940.2|19
1762134000000|2025-11-03 01:40:00|9946.2|9941.2|9947.6|9942.6|9947.7|9942.7|9946.2|9941.2|37
1762134300000|2025-11-03 01:45:00|9947.5|9942.5|9946.4|9941.4|9947.5|9942.5|9946|9941|94
1762134600000|2025-11-03 01:50:00|9946.6|9941.6|9947.2|9942.2|9947.6|9942.6|9946.1|9941.1|35
1762134900000|2025-11-03 01:55:00|9947.1|9942.1|9946.4|9941.4|9947.1|9942.1|9945.8|9940.8|23
1762135200000|2025-11-03 02:00:00|9946.6|9941.6|9945.7|9940.7|9947.1|9942.1|9945.3|9940.3|37
1762135500000|2025-11-03 02:05:00|9945.8|9940.8|9943.1|9938.1|9946.1|9941.1|9943|9938|43
1762135800000|2025-11-03 02:10:00|9943.2|9938.2|9942.8|9937.8|9943.2|9938.2|9942.3|9937.3|20
1762136100000|2025-11-03 02:15:00|9942.7|9937.7|9942.2|9937.2|9943.6|9938.6|9942.1|9937.1|26
1762136400000|2025-11-03 02:20:00|9942.1|9937.1|9942.5|9937.5|9942.9|9937.9|9941.8|9936.8|12
1762136700000|2025-11-03 02:25:00|9942.6|9937.6|9941.9|9936.9|9942.6|9937.6|9941.7|9936.7|28
1762137000000|2025-11-03 02:30:00|9942.1|9937.1|9941.5|9936.5|9942.7|9937.7|9941.5|9936.5|14
1762137300000|2025-11-03 02:35:00|9941.6|9936.6|9943.1|9938.1|9943.1|9938.1|9941.6|9936.6|21
1762137600000|2025-11-03 02:40:00|9942.9|9937.9|9942.7|9937.7|9942.9|9937.9|9942.2|9937.2|13
1762137900000|2025-11-03 02:45:00|9942.8|9937.8|9941.7|9936.7|9943.6|9938.6|9941.7|9936.7|24
1762138200000|2025-11-03 02:50:00|9941.8|9936.8|9942.2|9937.2|9942.4|9937.4|9941.8|9936.8|10
1762138500000|2025-11-03 02:55:00|9942.1|9937.1|9942.8|9937.8|9943.2|9938.2|9941.8|9936.8|8
1762138800000|2025-11-03 03:00:00|9942.9|9937.9|9942.8|9937.8|9943.2|9938.2|9942.7|9937.7|4
1762139100000|2025-11-03 03:05:00|9942.7|9937.7|9942.5|9937.5|9943.1|9938.1|9942.5|9937.5|3
1762139400000|2025-11-03 03:10:00|9942.6|9937.6|9942.7|9937.7|9942.7|9937.7|9942.3|9937.3|0
1762139700000|2025-11-03 03:15:00|9942.6|9937.6|9942.3|9937.3|9942.6|9937.6|9942.2|9937.2|2
1762140000000|2025-11-03 03:20:00|9942.2|9937.2|9942.3|9937.3|9942.4|9937.4|9942.2|9937.2|1
1762140300000|2025-11-03 03:25:00|9942.4|9937.4|9942.8|9937.8|9943|9938|9942.3|9937.3|3
1762140600000|2025-11-03 03:30:00|9942.7|9937.7|9942.2|9937.2|9943.3|9938.3|9942.1|9937.1|2
1762140900000|2025-11-03 03:35:00|9942.1|9937.1|9941.8|9936.8|9942.2|9937.2|9941.8|9936.8|0
1762141200000|2025-11-03 03:40:00|9941.9|9936.9|9942.5|9937.5|9942.7|9937.7|9941.8|9936.8|14
1762141500000|2025-11-03 03:45:00|9942.7|9937.7|9942.1|9937.1|9943.2|9938.2|9942|9937|4
1762141800000|2025-11-03 03:50:00|9942.2|9937.2|9941.7|9936.7|9942.2|9937.2|9941.5|9936.5|2
1762142100000|2025-11-03 03:55:00|9941.6|9936.6|9941|9936|9941.6|9936.6|9940.6|9935.6|1
1762142400000|2025-11-03 04:00:00|9940.8|9935.8|9940.8|9935.8|9941.5|9936.5|9940.8|9935.8|5
1762142700000|2025-11-03 04:05:00|9940.7|9935.7|9938.7|9933.7|9940.7|9935.7|9938.7|9933.7|11
1762143000000|2025-11-03 04:10:00|9938.8|9933.8|9938.3|9933.3|9938.8|9933.8|9938.2|9933.2|6
1762143300000|2025-11-03 04:15:00|9938.4|9933.4|9938.9|9933.9|9939|9934|9938.4|9933.4|10
1762143600000|2025-11-03 04:20:00|9938.8|9933.8|9938.6|9933.6|9938.9|9933.9|9938.4|9933.4|4
1762143900000|2025-11-03 04:25:00|9938.4|9933.4|9939.4|9934.4|9939.5|9934.5|9938.4|9933.4|6
1762144200000|2025-11-03 04:30:00|9939.5|9934.5|9940.7|9935.7|9941.5|9936.5|9939.5|9934.5|16
1762144500000|2025-11-03 04:35:00|9940.8|9935.8|9940.2|9935.2|9940.8|9935.8|9939.9|9934.9|3
1762144800000|2025-11-03 04:40:00|9940.3|9935.3|9940.8|9935.8|9940.9|9935.9|9940.2|9935.2|8
1762145100000|2025-11-03 04:45:00|9940.9|9935.9|9940.7|9935.7|9940.9|9935.9|9940.3|9935.3|13
1762145400000|2025-11-03 04:50:00|9940.3|9935.3|9941.2|9936.2|9941.2|9936.2|9940.3|9935.3|18
1762145700000|2025-11-03 04:55:00|9941.3|9936.3|9940.8|9935.8|9941.5|9936.5|9940.8|9935.8|4
1762146000000|2025-11-03 05:00:00|9940.9|9935.9|9940.6|9935.6|9941|9936|9940.6|9935.6|1
1762146300000|2025-11-03 05:05:00|9940.7|9935.7|9941.3|9936.3|9941.5|9936.5|9940.6|9935.6|7
1762146600000|2025-11-03 05:10:00|9941.4|9936.4|9941.4|9936.4|9941.8|9936.8|9941.2|9936.2|2
1762146900000|2025-11-03 05:15:00|9941.2|9936.2|9940.7|9935.7|9941.2|9936.2|9940.6|9935.6|11
1762147200000|2025-11-03 05:20:00|9940.6|9935.6|9940.6|9935.6|9941.1|9936.1|9940.1|9935.1|4
1762147500000|2025-11-03 05:25:00|9940.4|9935.4|9940.2|9935.2|9940.8|9935.8|9940.2|9935.2|6
1762147800000|2025-11-03 05:30:00|9940.3|9935.3|9939.8|9934.8|9940.9|9935.9|9939.8|9934.8|2
1762148100000|2025-11-03 05:35:00|9939.9|9934.9|9939.3|9934.3|9940.1|9935.1|9938.6|9933.6|7
1762148400000|2025-11-03 05:40:00|9939.2|9934.2|9939.1|9934.1|9939.4|9934.4|9938.8|9933.8|1
1762148700000|2025-11-03 05:45:00|9939.2|9934.2|9938.4|9933.4|9939.2|9934.2|9938.1|9933.1|4
1762149000000|2025-11-03 05:50:00|9938.5|9933.5|9938.6|9933.6|9939.5|9934.5|9938.5|9933.5|37
1762149300000|2025-11-03 05:55:00|9938.3|9933.3|9940|9935|9940|9935|9938.3|9933.3|7
1762149600000|2025-11-03 06:00:00|9940.3|9935.3|9938.7|9933.7|9940.3|9935.3|9938.6|9933.6|9
1762149900000|2025-11-03 06:05:00|9938.8|9933.8|9939.8|9934.8|9939.9|9934.9|9938.6|9933.6|9
1762150200000|2025-11-03 06:10:00|9939.9|9934.9|9940.1|9935.1|9940.6|9935.6|9939.8|9934.8|19
1762150500000|2025-11-03 06:15:00|9940.3|9935.3|9940.5|9935.5|9940.9|9935.9|9940.3|9935.3|6
1762150800000|2025-11-03 06:20:00|9940.4|9935.4|9940.4|9935.4|9940.5|9935.5|9939.8|9934.8|5
1762151100000|2025-11-03 06:25:00|9940.5|9935.5|9939.8|9934.8|9940.5|9935.5|9939.6|9934.6|4
1762151400000|2025-11-03 06:30:00|9939.9|9934.9|9936.9|9931.9|9940.1|9935.1|9936.9|9931.9|20
1762151700000|2025-11-03 06:35:00|9937|9932|9937.4|9932.4|9937.8|9932.8|9936.8|9931.8|9
1762152000000|2025-11-03 06:40:00|9937.6|9932.6|9937.3|9932.3|9937.8|9932.8|9937|9932|10
1762152300000|2025-11-03 06:45:00|9937.4|9932.4|9937.5|9932.5|9937.8|9932.8|9936.7|9931.7|6
1762152600000|2025-11-03 06:50:00|9937.8|9932.8|9938.5|9933.5|9938.8|9933.8|9937.5|9932.5|7
1762152900000|2025-11-03 06:55:00|9938.4|9933.4|9938.8|9933.8|9938.8|9933.8|9938.2|9933.2|19
1762153200000|2025-11-03 07:00:00|9938.9|9933.9|9937.5|9932.5|9939.6|9934.6|9937.5|9932.5|31
1762153500000|2025-11-03 07:05:00|9937.7|9932.7|9938.5|9933.5|9939.6|9934.6|9936.9|9931.9|16
1762153800000|2025-11-03 07:10:00|9938.4|9933.4|9940|9935|9940.1|9935.1|9937.5|9932.5|18
1762154100000|2025-11-03 07:15:00|9940.3|9935.3|9938.6|9933.6|9940.8|9935.8|9938.5|9933.5|10
1762154400000|2025-11-03 07:20:00|9938.8|9933.8|9940.4|9935.4|9940.8|9935.8|9938.4|9933.4|8
1762154700000|2025-11-03 07:25:00|9940.5|9935.5|9940.9|9935.9|9941.1|9936.1|9940|9935|6
1762155000000|2025-11-03 07:30:00|9941|9936|9939.9|9934.9|9943.3|9938.3|9939.9|9934.9|63
1762155300000|2025-11-03 07:35:00|9939.8|9934.8|9937.5|9932.5|9939.9|9934.9|9937.5|9932.5|18
1762155600000|2025-11-03 07:40:00|9937.4|9932.4|9937.4|9932.4|9938|9933|9936.9|9931.9|26
1762155900000|2025-11-03 07:45:00|9937.6|9932.6|9939.3|9934.3|9939.6|9934.6|9937.4|9932.4|37
1762156200000|2025-11-03 07:50:00|9939|9934|9940.8|9935.8|9941.1|9936.1|9938.9|9933.9|39
1762156500000|2025-11-03 07:55:00|9940.9|9935.9|9938.4|9933.4|9941.8|9936.8|9938|9933|28
1762156800000|2025-11-03 08:00:00|9938.5|9933.5|9942.8|9937.8|9943.1|9938.1|9938.1|9933.1|72
1762157100000|2025-11-03 08:05:00|9942.6|9937.6|9944.7|9939.7|9944.7|9939.7|9942.5|9937.5|30
1762157400000|2025-11-03 08:10:00|9944.5|9939.5|9945.1|9940.1|9946.7|9941.7|9944.4|9939.4|30
1762157700000|2025-11-03 08:15:00|9945.2|9940.2|9947|9942|9947.5|9942.5|9945.2|9940.2|24
1762158000000|2025-11-03 08:20:00|9947.1|9942.1|9947.2|9942.2|9947.8|9942.8|9946.4|9941.4|29
1762158300000|2025-11-03 08:25:00|9947.1|9942.1|9947.7|9942.7|9947.8|9942.8|9946.2|9941.2|19
1762158600000|2025-11-03 08:30:00|9947.8|9942.8|9948.6|9943.6|9950.2|9945.2|9946.7|9941.7|98
1762158900000|2025-11-03 08:35:00|9948.5|9943.5|9952.7|9947.7|9952.9|9947.9|9948.5|9943.5|71
1762159200000|2025-11-03 08:40:00|9953.2|9948.2|9953|9948|9954.4|9949.4|9952.2|9947.2|70
1762159500000|2025-11-03 08:45:00|9952.7|9947.7|9956.7|9951.7|9957.2|9952.2|9952.5|9947.5|63
1762159800000|2025-11-03 08:50:00|9956.5|9951.5|9957.2|9952.2|9958.2|9953.2|9956.2|9951.2|33
1762160100000|2025-11-03 08:55:00|9957.4|9952.4|9955.6|9950.6|9957.7|9952.7|9955.1|9950.1|33
1762160400000|2025-11-03 09:00:00|9955.9|9950.9|9956|9951|9957.1|9952.1|9954.9|9949.9|46
1762160700000|2025-11-03 09:05:00|9955.9|9950.9|9954.3|9949.3|9955.9|9950.9|9953.9|9948.9|36
1762161000000|2025-11-03 09:10:00|9954.6|9949.6|9956.6|9951.6|9956.8|9951.8|9953.9|9948.9|20
1762161300000|2025-11-03 09:15:00|9956.8|9951.8|9954.4|9949.4|9957.5|9952.5|9953.3|9948.3|20
1762161600000|2025-11-03 09:20:00|9954.3|9949.3|9954.4|9949.4|9955.3|9950.3|9953.4|9948.4|13
1762161900000|2025-11-03 09:25:00|9954|9949|9952.4|9947.4|9954.9|9949.9|9952.4|9947.4|14
1762162200000|2025-11-03 09:30:00|9952.3|9947.3|9951.9|9946.9|9954.2|9949.2|9951.9|9946.9|13
1762162500000|2025-11-03 09:35:00|9952.2|9947.2|9953.1|9948.1|9953.3|9948.3|9951.4|9946.4|25
1762162800000|2025-11-03 09:40:00|9953.3|9948.3|9954.8|9949.8|9955.3|9950.3|9953.3|9948.3|22
1762163100000|2025-11-03 09:45:00|9954.9|9949.9|9955.1|9950.1|9956.4|9951.4|9954.4|9949.4|22
1762163400000|2025-11-03 09:50:00|9955|9950|9955.8|9950.8|9956|9951|9954.9|9949.9|10
1762163700000|2025-11-03 09:55:00|9956.1|9951.1|9955.9|9950.9|9957.6|9952.6|9955.8|9950.8|67
1762164000000|2025-11-03 10:00:00|9956.1|9951.1|9955.9|9950.9|9956.3|9951.3|9954.9|9949.9|24
1762164300000|2025-11-03 10:05:00|9956.1|9951.1|9958.9|9953.9|9959|9954|9955.9|9950.9|37
1762164600000|2025-11-03 10:10:00|9958.8|9953.8|9956.6|9951.6|9959.3|9954.3|9956.5|9951.5|43
1762164900000|2025-11-03 10:15:00|9956.9|9951.9|9957.9|9952.9|9957.9|9952.9|9956.1|9951.1|31
1762165200000|2025-11-03 10:20:00|9957.6|9952.6|9954.6|9949.6|9958|9953|9954.6|9949.6|32
1762165500000|2025-11-03 10:25:00|9954.5|9949.5|9953.8|9948.8|9954.5|9949.5|9952.1|9947.1|155
1762165800000|2025-11-03 10:30:00|9954|9949|9955.3|9950.3|9955.5|9950.5|9953.5|9948.5|40
1762166100000|2025-11-03 10:35:00|9955.7|9950.7|9955.3|9950.3|9955.8|9950.8|9954.9|9949.9|16
1762166400000|2025-11-03 10:40:00|9955.5|9950.5|9954.9|9949.9|9956.3|9951.3|9954.6|9949.6|77
1762166700000|2025-11-03 10:45:00|9954.8|9949.8|9956.2|9951.2|9956.3|9951.3|9954.4|9949.4|8
1762167000000|2025-11-03 10:50:00|9956.5|9951.5|9956.1|9951.1|9956.6|9951.6|9955.6|9950.6|15
1762167300000|2025-11-03 10:55:00|9955.9|9950.9|9956.2|9951.2|9956.8|9951.8|9955.6|9950.6|7
1762167600000|2025-11-03 11:00:00|9956.3|9951.3|9957.5|9952.5|9957.6|9952.6|9956.1|9951.1|16
1762167900000|2025-11-03 11:05:00|9957.6|9952.6|9954.6|9949.6|9957.6|9952.6|9954.6|9949.6|4
1762168200000|2025-11-03 11:10:00|9954.9|9949.9|9953.1|9948.1|9954.9|9949.9|9952.9|9947.9|20
1762168500000|2025-11-03 11:15:00|9952.9|9947.9|9953.6|9948.6|9954|9949|9952.9|9947.9|11
1762168800000|2025-11-03 11:20:00|9953.5|9948.5|9952.9|9947.9|9954.5|9949.5|9952.5|9947.5|11
1762169100000|2025-11-03 11:25:00|9953.1|9948.1|9954.1|9949.1|9954.5|9949.5|9952.6|9947.6|14
1762169400000|2025-11-03 11:30:00|9954|9949|9954.7|9949.7|9955.3|9950.3|9953.6|9948.6|6
1762169700000|2025-11-03 11:35:00|9954.6|9949.6|9955|9950|9955.1|9950.1|9954.1|9949.1|7
1762170000000|2025-11-03 11:40:00|9955.1|9950.1|9956.2|9951.2|9956.5|9951.5|9954.7|9949.7|7
1762170300000|2025-11-03 11:45:00|9956.5|9951.5|9955.6|9950.6|9956.6|9951.6|9955.6|9950.6|19
1762170600000|2025-11-03 11:50:00|9955.9|9950.9|9955.6|9950.6|9956.3|9951.3|9954.6|9949.6|26
1762170900000|2025-11-03 11:55:00|9955.1|9950.1|9956|9951|9956|9951|9955.1|9950.1|53
1762171200000|2025-11-03 12:00:00|9955.8|9950.8|9956.5|9951.5|9956.8|9951.8|9955.7|9950.7|47
1762171500000|2025-11-03 12:05:00|9956.3|9951.3|9955.8|9950.8|9956.5|9951.5|9955.6|9950.6|55
1762171800000|2025-11-03 12:10:00|9955.7|9950.7|9954.1|9949.1|9956|9951|9953.1|9948.1|36
1762172100000|2025-11-03 12:15:00|9954.2|9949.2|9952.8|9947.8|9954.8|9949.8|9952.8|9947.8|10
1762172400000|2025-11-03 12:20:00|9952.7|9947.7|9952.1|9947.1|9953.5|9948.5|9952.1|9947.1|19
1762172700000|2025-11-03 12:25:00|9952|9947|9952.7|9947.7|9952.8|9947.8|9951.7|9946.7|23
1762173000000|2025-11-03 12:30:00|9952.6|9947.6|9953.1|9948.1|9954.3|9949.3|9952.1|9947.1|32
1762173300000|2025-11-03 12:35:00|9953.2|9948.2|9951.1|9946.1|9954|9949|9950.5|9945.5|41
1762173600000|2025-11-03 12:40:00|9951.2|9946.2|9951.1|9946.1|9951.6|9946.6|9950.6|9945.6|16
1762173900000|2025-11-03 12:45:00|9951.2|9946.2|9950.7|9945.7|9952.1|9947.1|9950.2|9945.2|23
1762174200000|2025-11-03 12:50:00|9950.6|9945.6|9951.7|9946.7|9952.2|9947.2|9950.2|9945.2|38
1762174500000|2025-11-03 12:55:00|9951.6|9946.6|9952.9|9947.9|9953.2|9948.2|9950.4|9945.4|35
1762174800000|2025-11-03 13:00:00|9953.2|9948.2|9953.3|9948.3|9954.7|9949.7|9952.8|9947.8|36
1762175100000|2025-11-03 13:05:00|9953.2|9948.2|9955.9|9950.9|9956.7|9951.7|9953.1|9948.1|62
1762175400000|2025-11-03 13:10:00|9955.8|9950.8|9956.8|9951.8|9957.2|9952.2|9954.9|9949.9|31
1762175700000|2025-11-03 13:15:00|9956.9|9951.9|9956.9|9951.9|9957.8|9952.8|9956.3|9951.3|11
1762176000000|2025-11-03 13:20:00|9956.8|9951.8|9959.4|9954.4|9959.7|9954.7|9956.8|9951.8|153
1762176300000|2025-11-03 13:25:00|9959.3|9954.3|9961.8|9956.8|9962.3|9957.3|9959.3|9954.3|45
1762176600000|2025-11-03 13:30:00|9961.9|9956.9|9958.8|9953.8|9961.9|9956.9|9958.8|9953.8|74
1762176900000|2025-11-03 13:35:00|9958.4|9953.4|9957.7|9952.7|9958.5|9953.5|9956.3|9951.3|64
1762177200000|2025-11-03 13:40:00|9957.8|9952.8|9959.7|9954.7|9960.4|9955.4|9957.7|9952.7|53
1762177500000|2025-11-03 13:45:00|9959.8|9954.8|9960.5|9955.5|9961.2|9956.2|9959.7|9954.7|34
1762177800000|2025-11-03 13:50:00|9960.4|9955.4|9961.5|9956.5|9963.5|9958.5|9960|9955|76
1762178100000|2025-11-03 13:55:00|9961.6|9956.6|9959.9|9954.9|9961.9|9956.9|9959.7|9954.7|32
1762178400000|2025-11-03 14:00:00|9960|9955|9962|9957|9962.2|9957.2|9958.3|9953.3|101
1762178700000|2025-11-03 14:05:00|9962.2|9957.2|9961|9956|9962.5|9957.5|9959.7|9954.7|33
1762179000000|2025-11-03 14:10:00|9961.2|9956.2|9961|9956|9962.7|9957.7|9960.8|9955.8|41
1762179300000|2025-11-03 14:15:00|9960.9|9955.9|9962.3|9957.3|9962.5|9957.5|9960.7|9955.7|27
1762179600000|2025-11-03 14:20:00|9962.4|9957.4|9959.8|9954.8|9962.5|9957.5|9959.8|9954.8|43
1762179900000|2025-11-03 14:25:00|9959.6|9954.6|9962.1|9957.1|9962.1|9957.1|9958.8|9953.8|86
1762180200000|2025-11-03 14:30:00|9962|9957|9961.8|9956.8|9964|9959|9961.8|9956.8|93
1762180500000|2025-11-03 14:35:00|9961.9|9956.9|9961.5|9956.5|9962.5|9957.5|9960.3|9955.3|49
1762180800000|2025-11-03 14:40:00|9961.6|9956.6|9963.6|9958.6|9964.1|9959.1|9961|9956|61
1762181100000|2025-11-03 14:45:00|9963.8|9958.8|9964.1|9959.1|9964.8|9959.8|9963.1|9958.1|105
1762181400000|2025-11-03 14:50:00|9964.2|9959.2|9959.8|9954.8|9964.5|9959.5|9959|9954|128
1762181700000|2025-11-03 14:55:00|9959.9|9954.9|9960.8|9955.8|9960.8|9955.8|9958.7|9953.7|106
1762182000000|2025-11-03 15:00:00|9960.9|9955.9|9953.8|9948.8|9960.9|9955.9|9952.8|9947.8|730
1762182300000|2025-11-03 15:05:00|9953.9|9948.9|9952.7|9947.7|9956|9951|9951.1|9946.1|528
1762182600000|2025-11-03 15:10:00|9952.6|9947.6|9952|9947|9954.5|9949.5|9951.8|9946.8|86
1762182900000|2025-11-03 15:15:00|9951.9|9946.9|9952.3|9947.3|9954.5|9949.5|9951.8|9946.8|70
1762183200000|2025-11-03 15:20:00|9952.4|9947.4|9957.2|9952.2|9957.4|9952.4|9952.3|9947.3|76
1762183500000|2025-11-03 15:25:00|9957.4|9952.4|9960|9955|9960.4|9955.4|9957.1|9952.1|117
1762183800000|2025-11-03 15:30:00|9960.1|9955.1|9957.4|9952.4|9962.4|9957.4|9957.3|9952.3|115
1762184100000|2025-11-03 15:35:00|9957.5|9952.5|9961|9956|9961.6|9956.6|9957.5|9952.5|45
1762184400000|2025-11-03 15:40:00|9960.8|9955.8|9957.5|9952.5|9961.1|9956.1|9957|9952|57
1762184700000|2025-11-03 15:45:00|9957.3|9952.3|9954.5|9949.5|9957.8|9952.8|9954.5|9949.5|83
1762185000000|2025-11-03 15:50:00|9954.6|9949.6|9953.5|9948.5|9956.1|9951.1|9953|9948|73
1762185300000|2025-11-03 15:55:00|9953.6|9948.6|9949.5|9944.5|9953.8|9948.8|9949.5|9944.5|166
1762185600000|2025-11-03 16:00:00|9949.6|9944.6|9948.5|9943.5|9951.5|9946.5|9948|9943|111
1762185900000|2025-11-03 16:05:00|9947.5|9942.5|9948.1|9943.1|9948.7|9943.7|9946.6|9941.6|32
1762186200000|2025-11-03 16:10:00|9948|9943|9949.1|9944.1|9950|9945|9947.6|9942.6|33
1762186500000|2025-11-03 16:15:00|9949.2|9944.2|9947.5|9942.5|9951.3|9946.3|9947.5|9942.5|79
1762186800000|2025-11-03 16:20:00|9947.3|9942.3|9946.8|9941.8|9948.7|9943.7|9945.3|9940.3|91
1762187100000|2025-11-03 16:25:00|9946.7|9941.7|9947.3|9942.3|9948.3|9943.3|9946.3|9941.3|26
1762187400000|2025-11-03 16:30:00|9947.2|9942.2|9946.2|9941.2|9947.7|9942.7|9946.2|9941.2|55
1762187700000|2025-11-03 16:35:00|9946.3|9941.3|9946.7|9941.7|9948.2|9943.2|9946.3|9941.3|34
1762188000000|2025-11-03 16:40:00|9946.8|9941.8|9945|9940|9947.4|9942.4|9945|9940|54
1762188300000|2025-11-03 16:45:00|9945.1|9940.1|9945.7|9940.7|9946.3|9941.3|9945|9940|34
1762188600000|2025-11-03 16:50:00|9945.8|9940.8|9946.7|9941.7|9946.9|9941.9|9945.8|9940.8|39
1762188900000|2025-11-03 16:55:00|9946.4|9941.4|9945.4|9940.4|9946.8|9941.8|9945.2|9940.2|34
1762189200000|2025-11-03 17:00:00|9945.2|9940.2|9946.1|9941.1|9946.4|9941.4|9945.2|9940.2|121
1762189500000|2025-11-03 17:05:00|9945.9|9940.9|9946.3|9941.3|9946.7|9941.7|9945.8|9940.8|22
1762189800000|2025-11-03 17:10:00|9946.1|9941.1|9944.4|9939.4|9946.3|9941.3|9944.3|9939.3|30
1762190100000|2025-11-03 17:15:00|9944.5|9939.5|9941.2|9936.2|9944.8|9939.8|9939.6|9934.6|111
1762190400000|2025-11-03 17:20:00|9940.8|9935.8|9940|9935|9941.3|9936.3|9939.8|9934.8|134
1762190700000|2025-11-03 17:25:00|9940.1|9935.1|9941.5|9936.5|9941.8|9936.8|9940.1|9935.1|35
1762191000000|2025-11-03 17:30:00|9941.3|9936.3|9943.3|9938.3|9943.6|9938.6|9941.1|9936.1|17
1762191300000|2025-11-03 17:35:00|9943.5|9938.5|9944.2|9939.2|9944.3|9939.3|9943.1|9938.1|24
1762191600000|2025-11-03 17:40:00|9944.1|9939.1|9945.3|9940.3|9945.8|9940.8|9943.8|9938.8|52
1762191900000|2025-11-03 17:45:00|9945.5|9940.5|9946.8|9941.8|9947.1|9942.1|9945.3|9940.3|63
1762192200000|2025-11-03 17:50:00|9946.6|9941.6|9947|9942|9947.6|9942.6|9945.9|9940.9|25
1762192500000|2025-11-03 17:55:00|9947.1|9942.1|9947.3|9942.3|9947.8|9942.8|9946.8|9941.8|26
1762192800000|2025-11-03 18:00:00|9946.9|9941.9|9945.8|9940.8|9947.1|9942.1|9945.8|9940.8|24
1762193100000|2025-11-03 18:05:00|9945.7|9940.7|9946.4|9941.4|9946.4|9941.4|9944.7|9939.7|24
1762193400000|2025-11-03 18:10:00|9946.6|9941.6|9947.8|9942.8|9948.2|9943.2|9946.3|9941.3|5
1762193700000|2025-11-03 18:15:00|9947.9|9942.9|9948.8|9943.8|9949.4|9944.4|9947.6|9942.6|27
1762194000000|2025-11-03 18:20:00|9948.9|9943.9|9950.4|9945.4|9950.8|9945.8|9948.9|9943.9|48
1762194300000|2025-11-03 18:25:00|9950.7|9945.7|9950.7|9945.7|9951.3|9946.3|9949.9|9944.9|26
1762194600000|2025-11-03 18:30:00|9950.6|9945.6|9951.6|9946.6|9951.8|9946.8|9950.1|9945.1|27
1762194900000|2025-11-03 18:35:00|9951.3|9946.3|9951.3|9946.3|9952.8|9947.8|9950.9|9945.9|18
1762195200000|2025-11-03 18:40:00|9951.4|9946.4|9950.7|9945.7|9951.7|9946.7|9950.4|9945.4|7
1762195500000|2025-11-03 18:45:00|9950.8|9945.8|9951.8|9946.8|9951.9|9946.9|9950.8|9945.8|5
1762195800000|2025-11-03 18:50:00|9952|9947|9950.3|9945.3|9952|9947|9949.9|9944.9|12
1762196100000|2025-11-03 18:55:00|9950.4|9945.4|9950.8|9945.8|9951.8|9946.8|9950.4|9945.4|16
1762196400000|2025-11-03 19:00:00|9950.7|9945.7|9951.8|9946.8|9951.9|9946.9|9948.9|9943.9|136
1762196700000|2025-11-03 19:05:00|9951.9|9946.9|9952.9|9947.9|9953.3|9948.3|9951.8|9946.8|64
1762197000000|2025-11-03 19:10:00|9953.3|9948.3|9953.2|9948.2|9953.7|9948.7|9952.7|9947.7|14
1762197300000|2025-11-03 19:15:00|9953|9948|9953.4|9948.4|9953.6|9948.6|9952.8|9947.8|30
1762197600000|2025-11-03 19:20:00|9953.3|9948.3|9953.4|9948.4|9954.6|9949.6|9953.1|9948.1|44
1762197900000|2025-11-03 19:25:00|9953.3|9948.3|9953.3|9948.3|9953.4|9948.4|9952.6|9947.6|7
1762198200000|2025-11-03 19:30:00|9953.4|9948.4|9953.4|9948.4|9954.4|9949.4|9953.1|9948.1|32
1762198500000|2025-11-03 19:35:00|9953.6|9948.6|9954.3|9949.3|9954.6|9949.6|9953.6|9948.6|12
1762198800000|2025-11-03 19:40:00|9954.1|9949.1|9954.4|9949.4|9954.6|9949.6|9953.8|9948.8|11
1762199100000|2025-11-03 19:45:00|9954.5|9949.5|9953.3|9948.3|9954.6|9949.6|9953.3|9948.3|33
1762199400000|2025-11-03 19:50:00|9953.4|9948.4|9952.3|9947.3|9953.6|9948.6|9951.8|9946.8|28
1762199700000|2025-11-03 19:55:00|9952.6|9947.6|9952.8|9947.8|9953.6|9948.6|9952.3|9947.3|209
1762200000000|2025-11-03 20:00:00|9952.7|9947.7|9950.8|9945.8|9952.8|9947.8|9950.4|9945.4|34
1762200300000|2025-11-03 20:05:00|9950.9|9945.9|9950.9|9945.9|9951.3|9946.3|9950.4|9945.4|10
1762200600000|2025-11-03 20:10:00|9951|9946|9950.8|9945.8|9951.8|9946.8|9950.8|9945.8|2
1762200900000|2025-11-03 20:15:00|9950.7|9945.7|9950.9|9945.9|9951.5|9946.5|9950.6|9945.6|62
1762201200000|2025-11-03 20:20:00|9951|9946|9951.8|9946.8|9951.9|9946.9|9950.9|9945.9|12
1762201500000|2025-11-03 20:25:00|9951.5|9946.5|9952.9|9947.9|9953|9948|9951.5|9946.5|25
1762201800000|2025-11-03 20:30:00|9953|9948|9952.9|9947.9|9953.3|9948.3|9952.4|9947.4|12
1762202100000|2025-11-03 20:35:00|9952.6|9947.6|9953.3|9948.3|9953.4|9948.4|9952.4|9947.4|15
1762202400000|2025-11-03 20:40:00|9953.4|9948.4|9952.9|9947.9|9953.9|9948.9|9952.8|9947.8|11
1762202700000|2025-11-03 20:45:00|9952.8|9947.8|9953.2|9948.2|9953.3|9948.3|9952.8|9947.8|13
1762203000000|2025-11-03 20:50:00|9953|9948|9953.3|9948.3|9953.3|9948.3|9952.8|9947.8|42
1762203300000|2025-11-03 20:55:00|9953.2|9948.2|9952.8|9947.8|9953.5|9948.5|9952.7|9947.7|22
1762203600000|2025-11-03 21:00:00|9952.9|9947.9|9953.8|9948.8|9954.4|9949.4|9952.9|9947.9|4
1762203900000|2025-11-03 21:05:00|9953.6|9948.6|9954|9949|9954.3|9949.3|9953.5|9948.5|10
1762204200000|2025-11-03 21:10:00|9954.1|9949.1|9954|9949|9954.4|9949.4|9954|9949|1
1762204500000|2025-11-03 21:15:00|9954.1|9949.1|9953.5|9948.5|9954.1|9949.1|9953.5|9948.5|6
1762204800000|2025-11-03 21:20:00|9953.4|9948.4|9953.1|9948.1|9953.5|9948.5|9953.1|9948.1|0
1762205100000|2025-11-03 21:25:00|9953.3|9948.3|9954.9|9949.9|9955|9950|9953.3|9948.3|2
1762205400000|2025-11-03 21:30:00|9955|9950|9954.5|9949.5|9955.3|9950.3|9954.4|9949.4|0
1762205700000|2025-11-03 21:35:00|9954.4|9949.4|9952.9|9947.9|9954.4|9949.4|9952.9|9947.9|4
1762206000000|2025-11-03 21:40:00|9953|9948|9953.1|9948.1|9953.3|9948.3|9952.9|9947.9|0
1762206300000|2025-11-03 21:45:00|9953.4|9948.4|9953.6|9948.6|9953.9|9948.9|9953.3|9948.3|4
1762206600000|2025-11-03 21:50:00|9953.7|9948.7|9953|9948|9953.9|9948.9|9952.8|9947.8|16
1762206900000|2025-11-03 21:55:00|9953.2|9948.2|9953.6|9948.6|9954.3|9949.3|9952.9|9947.9|18
1762218000000|2025-11-04 01:00:00|9963.9|9958.9|9963.8|9958.8|9965.5|9960.5|9963.6|9958.6|66
1762218300000|2025-11-04 01:05:00|9964|9959|9966.3|9961.3|9966.7|9961.7|9964|9959|41
1762218600000|2025-11-04 01:10:00|9966.4|9961.4|9965.9|9960.9|9967.1|9962.1|9965.6|9960.6|5
1762218900000|2025-11-04 01:15:00|9965.8|9960.8|9964.3|9959.3|9966|9961|9963.6|9958.6|6
1762219200000|2025-11-04 01:20:00|9964.2|9959.2|9966.1|9961.1|9966.3|9961.3|9963.9|9958.9|20
1762219500000|2025-11-04 01:25:00|9966.2|9961.2|9969.1|9964.1|9970.7|9965.7|9966.1|9961.1|25
1762219800000|2025-11-04 01:30:00|9969.2|9964.2|9969.6|9964.6|9969.9|9964.9|9968.9|9963.9|4
1762220100000|2025-11-04 01:35:00|9969.8|9964.8|9966.8|9961.8|9969.8|9964.8|9966.1|9961.1|24
1762220400000|2025-11-04 01:40:00|9966.9|9961.9|9964.3|9959.3|9966.9|9961.9|9964|9959|65
1762220700000|2025-11-04 01:45:00|9964.4|9959.4|9963.3|9958.3|9965.2|9960.2|9962.9|9957.9|7
1762221000000|2025-11-04 01:50:00|9963.5|9958.5|9963.1|9958.1|9964|9959|9963.1|9958.1|19
1762221300000|2025-11-04 01:55:00|9963.2|9958.2|9963|9958|9964.5|9959.5|9963|9958|56
1762221600000|2025-11-04 02:00:00|9963.1|9958.1|9964.6|9959.6|9965.5|9960.5|9963.1|9958.1|18
1762221900000|2025-11-04 02:05:00|9964.7|9959.7|9963.6|9958.6|9964.8|9959.8|9962.8|9957.8|27
1762222200000|2025-11-04 02:10:00|9963.8|9958.8|9964.5|9959.5|9964.9|9959.9|9963.3|9958.3|9
1762222500000|2025-11-04 02:15:00|9964.7|9959.7|9965|9960|9965.3|9960.3|9964.1|9959.1|35
1762222800000|2025-11-04 02:20:00|9965.2|9960.2|9965.3|9960.3|9966|9961|9964.8|9959.8|5
1762223100000|2025-11-04 02:25:00|9965.1|9960.1|9964.3|9959.3|9965.7|9960.7|9964|9959|9
1762223400000|2025-11-04 02:30:00|9964.4|9959.4|9962|9957|9964.4|9959.4|9962|9957|22
1762223700000|2025-11-04 02:35:00|9961.4|9956.4|9962.9|9957.9|9963|9958|9961|9956|40
1762224000000|2025-11-04 02:40:00|9962.8|9957.8|9964.1|9959.1|9964.9|9959.9|9962.7|9957.7|13
1762224300000|2025-11-04 02:45:00|9964.2|9959.2|9964.4|9959.4|9964.9|9959.9|9963.3|9958.3|13
1762224600000|2025-11-04 02:50:00|9964.3|9959.3|9963.8|9958.8|9964.4|9959.4|9963.3|9958.3|9
1762224900000|2025-11-04 02:55:00|9963.7|9958.7|9960.9|9955.9|9963.8|9958.8|9960.9|9955.9|19
1762225200000|2025-11-04 03:00:00|9960.8|9955.8|9960.3|9955.3|9960.9|9955.9|9958.9|9953.9|32
1762225500000|2025-11-04 03:05:00|9960.4|9955.4|9960.1|9955.1|9960.4|9955.4|9959.6|9954.6|12
1762225800000|2025-11-04 03:10:00|9959.9|9954.9|9958.3|9953.3|9960.1|9955.1|9958.3|9953.3|3
1762226100000|2025-11-04 03:15:00|9958.4|9953.4|9956.9|9951.9|9958.5|9953.5|9956.8|9951.8|12
1762226400000|2025-11-04 03:20:00|9957|9952|9957.1|9952.1|9957.7|9952.7|9956.9|9951.9|13
1762226700000|2025-11-04 03:25:00|9956.8|9951.8|9956.8|9951.8|9957.6|9952.6|9956.2|9951.2|16
1762227000000|2025-11-04 03:30:00|9956.9|9951.9|9955.9|9950.9|9959.2|9954.2|9955.6|9950.6|60
1762227300000|2025-11-04 03:35:00|9956.2|9951.2|9957.3|9952.3|9958.1|9953.1|9956.2|9951.2|6
1762227600000|2025-11-04 03:40:00|9957.4|9952.4|9957.6|9952.6|9958.1|9953.1|9956.7|9951.7|54
1762227900000|2025-11-04 03:45:00|9957.3|9952.3|9958.5|9953.5|9958.6|9953.6|9956.7|9951.7|6
1762228200000|2025-11-04 03:50:00|9958.3|9953.3|9958.5|9953.5|9958.7|9953.7|9957.8|9952.8|7
1762228500000|2025-11-04 03:55:00|9958.3|9953.3|9958.1|9953.1|9959.1|9954.1|9957.8|9952.8|2
1762228800000|2025-11-04 04:00:00|9957.8|9952.8|9958.6|9953.6|9958.6|9953.6|9957.5|9952.5|5
1762229100000|2025-11-04 04:05:00|9958.5|9953.5|9958.9|9953.9|9959.1|9954.1|9958.3|9953.3|28
1762229400000|2025-11-04 04:10:00|9959|9954|9959.3|9954.3|9959.6|9954.6|9958.9|9953.9|14
1762229700000|2025-11-04 04:15:00|9959.4|9954.4|9958.7|9953.7|9959.4|9954.4|9958.6|9953.6|24
1762230000000|2025-11-04 04:20:00|9958.1|9953.1|9958.6|9953.6|9958.6|9953.6|9957.3|9952.3|7
1762230300000|2025-11-04 04:25:00|9958.7|9953.7|9958.5|9953.5|9959.1|9954.1|9958.1|9953.1|4
1762230600000|2025-11-04 04:30:00|9958.4|9953.4|9956|9951|9958.4|9953.4|9955.9|9950.9|25
1762230900000|2025-11-04 04:35:00|9956.1|9951.1|9954.9|9949.9|9956.6|9951.6|9954.9|9949.9|68
1762231200000|2025-11-04 04:40:00|9954.8|9949.8|9954.4|9949.4|9954.8|9949.8|9952.9|9947.9|31
1762231500000|2025-11-04 04:45:00|9954.5|9949.5|9957.7|9952.7|9957.9|9952.9|9954.2|9949.2|16
1762231800000|2025-11-04 04:50:00|9957.9|9952.9|9958.1|9953.1|9958.4|9953.4|9957.4|9952.4|8
1762232100000|2025-11-04 04:55:00|9958.2|9953.2|9960.3|9955.3|9960.5|9955.5|9958.1|9953.1|36
1762232400000|2025-11-04 05:00:00|9960.6|9955.6|9959.9|9954.9|9961.7|9956.7|9959.6|9954.6|22
1762232700000|2025-11-04 05:05:00|9960|9955|9961.1|9956.1|9961.1|9956.1|9959.9|9954.9|7
1762233000000|2025-11-04 05:10:00|9961|9956|9960.4|9955.4|9961|9956|9960.4|9955.4|5
1762233300000|2025-11-04 05:15:00|9960.5|9955.5|9960.1|9955.1|9960.5|9955.5|9959.8|9954.8|12
1762233600000|2025-11-04 05:20:00|9959.8|9954.8|9960.9|9955.9|9961.5|9956.5|9959.8|9954.8|27
1762233900000|2025-11-04 05:25:00|9960.8|9955.8|9958.4|9953.4|9960.8|9955.8|9958.4|9953.4|19
1762234200000|2025-11-04 05:30:00|9958.3|9953.3|9957.4|9952.4|9958.3|9953.3|9957.3|9952.3|41
1762234500000|2025-11-04 05:35:00|9957.1|9952.1|9957.9|9952.9|9958.5|9953.5|9956.4|9951.4|41
1762234800000|2025-11-04 05:40:00|9957.8|9952.8|9957.7|9952.7|9958|9953|9956.4|9951.4|16
1762235100000|2025-11-04 05:45:00|9957.6|9952.6|9957.1|9952.1|9958.1|9953.1|9957|9952|6
1762235400000|2025-11-04 05:50:00|9957.3|9952.3|9956|9951|9957.6|9952.6|9956|9951|6
1762235700000|2025-11-04 05:55:00|9956.1|9951.1|9956.8|9951.8|9958.5|9953.5|9955.4|9950.4|21
1762236000000|2025-11-04 06:00:00|9956.9|9951.9|9957.3|9952.3|9957.8|9952.8|9956.4|9951.4|20
1762236300000|2025-11-04 06:05:00|9957.4|9952.4|9956.7|9951.7|9958|9953|9956|9951|6
1762236600000|2025-11-04 06:10:00|9956.6|9951.6|9954.8|9949.8|9957.1|9952.1|9954.3|9949.3|5
1762236900000|2025-11-04 06:15:00|9954.5|9949.5|9954.2|9949.2|9955.1|9950.1|9953.7|9948.7|4
1762237200000|2025-11-04 06:20:00|9954.1|9949.1|9948.5|9943.5|9954.3|9949.3|9947.6|9942.6|64
1762237500000|2025-11-04 06:25:00|9948.7|9943.7|9947.2|9942.2|9949.5|9944.5|9947.2|9942.2|28
1762237800000|2025-11-04 06:30:00|9947.4|9942.4|9950.1|9945.1|9950.1|9945.1|9946.6|9941.6|20
1762238100000|2025-11-04 06:35:00|9950|9945|9949.2|9944.2|9950.7|9945.7|9949.2|9944.2|17
1762238400000|2025-11-04 06:40:00|9949.1|9944.1|9946.7|9941.7|9949.2|9944.2|9946.7|9941.7|12
1762238700000|2025-11-04 06:45:00|9946.5|9941.5|9947|9942|9948.6|9943.6|9946.5|9941.5|130
1762239000000|2025-11-04 06:50:00|9947.2|9942.2|9948|9943|9948.8|9943.8|9947.2|9942.2|14
1762239300000|2025-11-04 06:55:00|9948.1|9943.1|9948.6|9943.6|9949.2|9944.2|9948|9943|34
1762239600000|2025-11-04 07:00:00|9948.2|9943.2|9948.2|9943.2|9949.4|9944.4|9948|9943|29
1762239900000|2025-11-04 07:05:00|9948.3|9943.3|9945.8|9940.8|9948.6|9943.6|9944.7|9939.7|71
1762240200000|2025-11-04 07:10:00|9945.7|9940.7|9944.7|9939.7|9945.9|9940.9|9943.2|9938.2|38
1762240500000|2025-11-04 07:15:00|9945.6|9940.6|9943.7|9938.7|9945.6|9940.6|9943.7|9938.7|30
1762240800000|2025-11-04 07:20:00|9944|9939|9942.9|9937.9|9945|9940|9942.2|9937.2|119
1762241100000|2025-11-04 07:25:00|9942.8|9937.8|9942.6|9937.6|9943.9|9938.9|9941.4|9936.4|45
1762241400000|2025-11-04 07:30:00|9942.7|9937.7|9942.6|9937.6|9942.7|9937.7|9941.7|9936.7|29
1762241700000|2025-11-04 07:35:00|9942.4|9937.4|9943.9|9938.9|9944.9|9939.9|9942|9937|49
1762242000000|2025-11-04 07:40:00|9943.8|9938.8|9942.7|9937.7|9943.9|9938.9|9940.9|9935.9|21
1762242300000|2025-11-04 07:45:00|9942.8|9937.8|9943.9|9938.9|9943.9|9938.9|9941.7|9936.7|109
1762242600000|2025-11-04 07:50:00|9944.1|9939.1|9945.9|9940.9|9946.1|9941.1|9943.9|9938.9|80
1762242900000|2025-11-04 07:55:00|9945.8|9940.8|9946.7|9941.7|9947.8|9942.8|9945.7|9940.7|52
1762243200000|2025-11-04 08:00:00|9946.8|9941.8|9947.7|9942.7|9948.4|9943.4|9946.1|9941.1|33
1762243500000|2025-11-04 08:05:00|9947.6|9942.6|9949|9944|9950.6|9945.6|9947.4|9942.4|125
1762243800000|2025-11-04 08:10:00|9949.1|9944.1|9948.5|9943.5|9950.2|9945.2|9948.1|9943.1|36
1762244100000|2025-11-04 08:15:00|9948.7|9943.7|9947.1|9942.1|9948.7|9943.7|9945.7|9940.7|40
1762244400000|2025-11-04 08:20:00|9946.8|9941.8|9946.1|9941.1|9949.2|9944.2|9945.7|9940.7|67
1762244700000|2025-11-04 08:25:00|9946.2|9941.2|9948.4|9943.4|9949.1|9944.1|9946.1|9941.1|17
1762245000000|2025-11-04 08:30:00|9948.2|9943.2|9948.4|9943.4|9951.8|9946.8|9947.7|9942.7|63
1762245300000|2025-11-04 08:35:00|9948.5|9943.5|9952.2|9947.2|9952.3|9947.3|9948|9943|37
1762245600000|2025-11-04 08:40:00|9952|9947|9951.8|9946.8|9952.1|9947.1|9950|9945|12
1762245900000|2025-11-04 08:45:00|9951.7|9946.7|9954.2|9949.2|9955.3|9950.3|9951.5|9946.5|22
1762246200000|2025-11-04 08:50:00|9954.1|9949.1|9957.3|9952.3|9958.1|9953.1|9953.6|9948.6|60
1762246500000|2025-11-04 08:55:00|9957.2|9952.2|9957.8|9952.8|9959.1|9954.1|9956.8|9951.8|91
1762246800000|2025-11-04 09:00:00|9957.7|9952.7|9958.2|9953.2|9959.1|9954.1|9957.3|9952.3|28
1762247100000|2025-11-04 09:05:00|9958.1|9953.1|9957.6|9952.6|9958.3|9953.3|9956.7|9951.7|21
1762247400000|2025-11-04 09:10:00|9957.5|9952.5|9958.6|9953.6|9958.6|9953.6|9957|9952|18
1762247700000|2025-11-04 09:15:00|9958.3|9953.3|9960.8|9955.8|9961.2|9956.2|9956.8|9951.8|13
1762248000000|2025-11-04 09:20:00|9960.7|9955.7|9963.2|9958.2|9965.4|9960.4|9960.2|9955.2|65
1762248300000|2025-11-04 09:25:00|9963.1|9958.1|9961.6|9956.6|9963.1|9958.1|9960.7|9955.7|51
1762248600000|2025-11-04 09:30:00|9961.3|9956.3|9959.2|9954.2|9962.4|9957.4|9959.2|9954.2|51
1762248900000|2025-11-04 09:35:00|9959.3|9954.3|9959.7|9954.7|9960.4|9955.4|9959.1|9954.1|10
1762249200000|2025-11-04 09:40:00|9959.8|9954.8|9960.9|9955.9|9961.6|9956.6|9959.7|9954.7|44
1762249500000|2025-11-04 09:45:00|9960.8|9955.8|9962.4|9957.4|9963.4|9958.4|9960.6|9955.6|29
1762249800000|2025-11-04 09:50:00|9962.3|9957.3|9965.7|9960.7|9965.9|9960.9|9962.3|9957.3|38
1762250100000|2025-11-04 09:55:00|9965.8|9960.8|9967.2|9962.2|9967.7|9962.7|9965.2|9960.2|70
1762250400000|2025-11-04 10:00:00|9967.3|9962.3|9962.1|9957.1|9968.2|9963.2|9962.1|9957.1|386
1762250700000|2025-11-04 10:05:00|9962.2|9957.2|9961.7|9956.7|9963|9958|9961|9956|31
1762251000000|2025-11-04 10:10:00|9961.8|9956.8|9961.9|9956.9|9962.7|9957.7|9961.5|9956.5|9
1762251300000|2025-11-04 10:15:00|9962.2|9957.2|9963.7|9958.7|9964|9959|9962.1|9957.1|71
1762251600000|2025-11-04 10:20:00|9963.8|9958.8|9964.8|9959.8|9965|9960|9963.3|9958.3|54
1762251900000|2025-11-04 10:25:00|9964.7|9959.7|9964.2|9959.2|9964.7|9959.7|9963.6|9958.6|14
1762252200000|2025-11-04 10:30:00|9963.9|9958.9|9963.2|9958.2|9964.9|9959.9|9963|9958|44
1762252500000|2025-11-04 10:35:00|9963.1|9958.1|9961.9|9956.9|9963.3|9958.3|9961.3|9956.3|29
1762252800000|2025-11-04 10:40:00|9961.8|9956.8|9961.3|9956.3|9962.1|9957.1|9961.2|9956.2|20
1762253100000|2025-11-04 10:45:00|9961.4|9956.4|9963|9958|9963.1|9958.1|9961.4|9956.4|36
1762253400000|2025-11-04 10:50:00|9963.1|9958.1|9963.8|9958.8|9964|9959|9963.1|9958.1|22
1762253700000|2025-11-04 10:55:00|9963.7|9958.7|9965.3|9960.3|9965.8|9960.8|9963.7|9958.7|22
1762254000000|2025-11-04 11:00:00|9965.1|9960.1|9964.9|9959.9|9965.3|9960.3|9963.7|9958.7|21
1762254300000|2025-11-04 11:05:00|9964.8|9959.8|9966|9961|9966|9961|9964.6|9959.6|16
1762254600000|2025-11-04 11:10:00|9966.2|9961.2|9965.2|9960.2|9966.2|9961.2|9964.2|9959.2|17
1762254900000|2025-11-04 11:15:00|9965.1|9960.1|9965.6|9960.6|9966.4|9961.4|9964.9|9959.9|8
1762255200000|2025-11-04 11:20:00|9965.8|9960.8|9964.8|9959.8|9965.8|9960.8|9964.2|9959.2|5
1762255500000|2025-11-04 11:25:00|9964.7|9959.7|9964.6|9959.6|9965.5|9960.5|9964.4|9959.4|5
1762255800000|2025-11-04 11:30:00|9964.8|9959.8|9962.9|9957.9|9965.2|9960.2|9962.8|9957.8|15
1762256100000|2025-11-04 11:35:00|9963|9958|9968.2|9963.2|9968.3|9963.3|9963|9958|17
1762256400000|2025-11-04 11:40:00|9968.1|9963.1|9969.2|9964.2|9970.2|9965.2|9967.9|9962.9|24
1762256700000|2025-11-04 11:45:00|9969.3|9964.3|9969.7|9964.7|9970.1|9965.1|9968.9|9963.9|3
1762257000000|2025-11-04 11:50:00|9969.6|9964.6|9974|9969|9974.8|9969.8|9969.6|9964.6|201
1762257300000|2025-11-04 11:55:00|9974.4|9969.4|9975.8|9970.8|9976.1|9971.1|9973.8|9968.8|82
1762257600000|2025-11-04 12:00:00|9975.7|9970.7|9976.2|9971.2|9976.6|9971.6|9973.9|9968.9|133
1762257900000|2025-11-04 12:05:00|9976.3|9971.3|9975.8|9970.8|9977.5|9972.5|9975.8|9970.8|105
1762258200000|2025-11-04 12:10:00|9975.7|9970.7|9975.5|9970.5|9976.6|9971.6|9973.8|9968.8|61
1762258500000|2025-11-04 12:15:00|9975.4|9970.4|9975.7|9970.7|9976.1|9971.1|9974.4|9969.4|30
1762258800000|2025-11-04 12:20:00|9975.8|9970.8|9980.3|9975.3|9980.7|9975.7|9975.7|9970.7|118
1762259100000|2025-11-04 12:25:00|9980|9975|9980|9975|9980.8|9975.8|9979.7|9974.7|45
1762259400000|2025-11-04 12:30:00|9980.1|9975.1|9983.6|9978.6|9984|9979|9980|9975|63
1762259700000|2025-11-04 12:35:00|9983.4|9978.4|9980.8|9975.8|9983.6|9978.6|9980.4|9975.4|19
1762260000000|2025-11-04 12:40:00|9980.5|9975.5|9979.8|9974.8|9981|9976|9979.3|9974.3|40
1762260300000|2025-11-04 12:45:00|9979.9|9974.9|9977.9|9972.9|9980.3|9975.3|9977.2|9972.2|219
1762260600000|2025-11-04 12:50:00|9978.1|9973.1|9976.1|9971.1|9978.4|9973.4|9975.6|9970.6|76
1762260900000|2025-11-04 12:55:00|9975.9|9970.9|9974.4|9969.4|9976.3|9971.3|9974.4|9969.4|44
1762261200000|2025-11-04 13:00:00|9974.5|9969.5|9972.1|9967.1|9974.9|9969.9|9971.7|9966.7|111
1762261500000|2025-11-04 13:05:00|9971.8|9966.8|9972.6|9967.6|9972.7|9967.7|9971.6|9966.6|32
1762261800000|2025-11-04 13:10:00|9972.7|9967.7|9973.4|9968.4|9973.4|9968.4|9971.6|9966.6|35
1762262100000|2025-11-04 13:15:00|9973.3|9968.3|9972.6|9967.6|9974.3|9969.3|9972.6|9967.6|24
1762262400000|2025-11-04 13:20:00|9972.3|9967.3|9973.1|9968.1|9974.1|9969.1|9972.2|9967.2|12
1762262700000|2025-11-04 13:25:00|9972.8|9967.8|9972.4|9967.4|9972.8|9967.8|9971.1|9966.1|93
1762263000000|2025-11-04 13:30:00|9972.3|9967.3|9972.3|9967.3|9972.8|9967.8|9971.4|9966.4|43
1762263300000|2025-11-04 13:35:00|9972.4|9967.4|9971.6|9966.6|9973.4|9968.4|9971.6|9966.6|82
1762263600000|2025-11-04 13:40:00|9971.4|9966.4|9970|9965|9971.6|9966.6|9969.8|9964.8|216
1762263900000|2025-11-04 13:45:00|9969.9|9964.9|9970.4|9965.4|9971.1|9966.1|9969.5|9964.5|20
1762264200000|2025-11-04 13:50:00|9970.5|9965.5|9969.9|9964.9|9970.9|9965.9|9969.4|9964.4|33
1762264500000|2025-11-04 13:55:00|9969.7|9964.7|9972.6|9967.6|9973.3|9968.3|9969.7|9964.7|84
1762264800000|2025-11-04 14:00:00|9972.7|9967.7|9974|9969|9974.1|9969.1|9970.7|9965.7|75
1762265100000|2025-11-04 14:05:00|9973.9|9968.9|9975.3|9970.3|9975.5|9970.5|9973.7|9968.7|69
1762265400000|2025-11-04 14:10:00|9975.1|9970.1|9979.3|9974.3|9980.1|9975.1|9974.7|9969.7|86
1762265700000|2025-11-04 14:15:00|9979.4|9974.4|9980.9|9975.9|9981.3|9976.3|9978.2|9973.2|102
1762266000000|2025-11-04 14:20:00|9981|9976|9982|9977|9982.5|9977.5|9980.5|9975.5|83
1762266300000|2025-11-04 14:25:00|9982.3|9977.3|9983.3|9978.3|9983.5|9978.5|9981.7|9976.7|35
1762266600000|2025-11-04 14:30:00|9983|9978|9984.4|9979.4|9984.9|9979.9|9982.8|9977.8|44
1762266900000|2025-11-04 14:35:00|9984.5|9979.5|9986.9|9981.9|9987.6|9982.6|9984.5|9979.5|129
1762267200000|2025-11-04 14:40:00|9986.5|9981.5|9982.5|9977.5|9988.4|9983.4|9981.9|9976.9|389
1762267500000|2025-11-04 14:45:00|9982.4|9977.4|9983|9978|9984.4|9979.4|9981.5|9976.5|69
1762267800000|2025-11-04 14:50:00|9982.9|9977.9|9980.5|9975.5|9982.9|9977.9|9979.4|9974.4|193
1762268100000|2025-11-04 14:55:00|9980.6|9975.6|9981.4|9976.4|9981.9|9976.9|9980|9975|62
1762268400000|2025-11-04 15:00:00|9981.5|9976.5|9986|9981|9986|9981|9980|9975|235
1762268700000|2025-11-04 15:05:00|9985.7|9980.7|9980.2|9975.2|9987.1|9982.1|9980.2|9975.2|167
1762269000000|2025-11-04 15:10:00|9980.5|9975.5|9982.6|9977.6|9983.4|9978.4|9980|9975|107
1762269300000|2025-11-04 15:15:00|9982.7|9977.7|9982.9|9977.9|9983.9|9978.9|9981.9|9976.9|78
1762269600000|2025-11-04 15:20:00|9982.7|9977.7|9981.5|9976.5|9983.1|9978.1|9980.4|9975.4|64
1762269900000|2025-11-04 15:25:00|9981.4|9976.4|9982.4|9977.4|9982.7|9977.7|9980.9|9975.9|31
1762270200000|2025-11-04 15:30:00|9982.2|9977.2|9978.1|9973.1|9982.2|9977.2|9978|9973|192
1762270500000|2025-11-04 15:35:00|9978|9973|9975.1|9970.1|9978.4|9973.4|9975|9970|143
1762270800000|2025-11-04 15:40:00|9975.4|9970.4|9976.1|9971.1|9977.4|9972.4|9974.9|9969.9|81
1762271100000|2025-11-04 15:45:00|9976|9971|9976.1|9971.1|9978.6|9973.6|9975.9|9970.9|49
1762271400000|2025-11-04 15:50:00|9976|9971|9975.4|9970.4|9976.6|9971.6|9974.4|9969.4|41
1762271700000|2025-11-04 15:55:00|9975.1|9970.1|9974.5|9969.5|9975.8|9970.8|9973.4|9968.4|51
1762272000000|2025-11-04 16:00:00|9974.6|9969.6|9975.4|9970.4|9975.9|9970.9|9973.9|9968.9|30
1762272300000|2025-11-04 16:05:00|9975.6|9970.6|9975.7|9970.7|9976.4|9971.4|9973.9|9968.9|24
1762272600000|2025-11-04 16:10:00|9975.9|9970.9|9975.1|9970.1|9976.7|9971.7|9974.6|9969.6|45
1762272900000|2025-11-04 16:15:00|9975|9970|9972.6|9967.6|9975|9970|9971.6|9966.6|49
1762273200000|2025-11-04 16:20:00|9972.5|9967.5|9974.9|9969.9|9975.5|9970.5|9972.5|9967.5|49
1762273500000|2025-11-04 16:25:00|9975.2|9970.2|9974.7|9969.7|9975.7|9970.7|9974.7|9969.7|80
1762273800000|2025-11-04 16:30:00|9974.6|9969.6|9974.9|9969.9|9976.2|9971.2|9974.2|9969.2|225
1762274100000|2025-11-04 16:35:00|9974.7|9969.7|9974.5|9969.5|9974.9|9969.9|9973.2|9968.2|68
1762274400000|2025-11-04 16:40:00|9974.6|9969.6|9975.7|9970.7|9976.7|9971.7|9974.5|9969.5|33
1762274700000|2025-11-04 16:45:00|9975.9|9970.9|9976.9|9971.9|9977.3|9972.3|9975.9|9970.9|90
1762275000000|2025-11-04 16:50:00|9977|9972|9978.4|9973.4|9979.4|9974.4|9977|9972|467
1762275300000|2025-11-04 16:55:00|9978.5|9973.5|9978.1|9973.1|9979.1|9974.1|9977.6|9972.6|74
1762275600000|2025-11-04 17:00:00|9977.8|9972.8|9978.5|9973.5|9979.1|9974.1|9977.6|9972.6|91
1762275900000|2025-11-04 17:05:00|9978.6|9973.6|9981.2|9976.2|9982.2|9977.2|9978.4|9973.4|36
1762276200000|2025-11-04 17:10:00|9981.1|9976.1|9982.2|9977.2|9982.2|9977.2|9980.5|9975.5|98
1762276500000|2025-11-04 17:15:00|9982|9977|9982.2|9977.2|9983.2|9978.2|9981.5|9976.5|66
1762276800000|2025-11-04 17:20:00|9982.1|9977.1|9981.6|9976.6|9982.1|9977.1|9980.8|9975.8|44
1762277100000|2025-11-04 17:25:00|9981.7|9976.7|9982.2|9977.2|9982.8|9977.8|9981.5|9976.5|11
1762277400000|2025-11-04 17:30:00|9982.1|9977.1|9983.4|9978.4|9983.6|9978.6|9982.1|9977.1|30
1762277700000|2025-11-04 17:35:00|9983.5|9978.5|9983.7|9978.7|9983.8|9978.8|9982.7|9977.7|42
1762278000000|2025-11-04 17:40:00|9984.1|9979.1|9984.6|9979.6|9984.6|9979.6|9983.2|9978.2|42
1762278300000|2025-11-04 17:45:00|9984.7|9979.7|9984.7|9979.7|9984.7|9979.7|9983.6|9978.6|29
1762278600000|2025-11-04 17:50:00|9984.6|9979.6|9984.1|9979.1|9985.1|9980.1|9984.1|9979.1|30
1762278900000|2025-11-04 17:55:00|9984.2|9979.2|9984.2|9979.2|9984.7|9979.7|9983.7|9978.7|52
1762279200000|2025-11-04 18:00:00|9984.3|9979.3|9985.2|9980.2|9985.5|9980.5|9984.3|9979.3|48
1762279500000|2025-11-04 18:05:00|9985.3|9980.3|9985.7|9980.7|9986.2|9981.2|9984.2|9979.2|32
1762279800000|2025-11-04 18:10:00|9985.8|9980.8|9986.6|9981.6|9987.2|9982.2|9985.2|9980.2|40
1762280100000|2025-11-04 18:15:00|9986.3|9981.3|9986.1|9981.1|9986.9|9981.9|9985.8|9980.8|19
1762280400000|2025-11-04 18:20:00|9986.2|9981.2|9985.2|9980.2|9986.2|9981.2|9984.2|9979.2|60
1762280700000|2025-11-04 18:25:00|9985.3|9980.3|9985.9|9980.9|9986.7|9981.7|9985.1|9980.1|41
1762281000000|2025-11-04 18:30:00|9986.1|9981.1|9986.2|9981.2|9986.6|9981.6|9985.7|9980.7|77
1762281300000|2025-11-04 18:35:00|9986.1|9981.1|9986.5|9981.5|9986.5|9981.5|9985.2|9980.2|59
1762281600000|2025-11-04 18:40:00|9986.7|9981.7|9983.3|9978.3|9986.7|9981.7|9983.3|9978.3|66
1762281900000|2025-11-04 18:45:00|9983.4|9978.4|9984.7|9979.7|9984.7|9979.7|9982.8|9977.8|55
1762282200000|2025-11-04 18:50:00|9984.2|9979.2|9985.7|9980.7|9986|9981|9984.2|9979.2|57
1762282500000|2025-11-04 18:55:00|9985.4|9980.4|9985|9980|9985.4|9980.4|9984.5|9979.5|33
1762282800000|2025-11-04 19:00:00|9985.2|9980.2|9984.7|9979.7|9985.7|9980.7|9984.2|9979.2|53
1762283100000|2025-11-04 19:05:00|9984.8|9979.8|9984.3|9979.3|9985.2|9980.2|9984|9979|52
1762283400000|2025-11-04 19:10:00|9984.2|9979.2|9983.2|9978.2|9984.5|9979.5|9983.2|9978.2|15
1762283700000|2025-11-04 19:15:00|9983|9978|9983.4|9978.4|9983.9|9978.9|9982.7|9977.7|14
1762284000000|2025-11-04 19:20:00|9983.3|9978.3|9985.8|9980.8|9985.9|9980.9|9983.2|9978.2|52
1762284300000|2025-11-04 19:25:00|9985.9|9980.9|9987.3|9982.3|9987.3|9982.3|9985.7|9980.7|11
1762284600000|2025-11-04 19:30:00|9987.4|9982.4|9987.3|9982.3|9988.7|9983.7|9987.2|9982.2|36
1762284900000|2025-11-04 19:35:00|9987.4|9982.4|9988.2|9983.2|9988.2|9983.2|9986.8|9981.8|66
1762285200000|2025-11-04 19:40:00|9987.9|9982.9|9988.7|9983.7|9989|9984|9987.7|9982.7|44
1762285500000|2025-11-04 19:45:00|9988.8|9983.8|9989.2|9984.2|9989.3|9984.3|9987.7|9982.7|36
1762285800000|2025-11-04 19:50:00|9989.3|9984.3|9987.7|9982.7|9989.7|9984.7|9987.2|9982.2|93
1762286100000|2025-11-04 19:55:00|9987.9|9982.9|9989.4|9984.4|9989.7|9984.7|9987.5|9982.5|246
1762286400000|2025-11-04 20:00:00|9989.5|9984.5|9992.1|9987.1|9992.7|9987.7|9989.4|9984.4|36
1762286700000|2025-11-04 20:05:00|9992.2|9987.2|9991.7|9986.7|9992.3|9987.3|9991.2|9986.2|13
1762287000000|2025-11-04 20:10:00|9991.8|9986.8|9990.6|9985.6|9992|9987|9990.6|9985.6|20
1762287300000|2025-11-04 20:15:00|9990.3|9985.3|9989.3|9984.3|9990.6|9985.6|9989.3|9984.3|24
1762287600000|2025-11-04 20:20:00|9989.4|9984.4|9989.9|9984.9|9990.1|9985.1|9989.4|9984.4|5
1762287900000|2025-11-04 20:25:00|9990.1|9985.1|9989.6|9984.6|9990.3|9985.3|9989.6|9984.6|19
1762288200000|2025-11-04 20:30:00|9989.5|9984.5|9988.2|9983.2|9989.6|9984.6|9987.9|9982.9|7
1762288500000|2025-11-04 20:35:00|9988.3|9983.3|9987.6|9982.6|9988.4|9983.4|9987.6|9982.6|11
1762288800000|2025-11-04 20:40:00|9987.2|9982.2|9987.5|9982.5|9987.7|9982.7|9986.6|9981.6|23
1762289100000|2025-11-04 20:45:00|9987.7|9982.7|9989.8|9984.8|9989.9|9984.9|9987.3|9982.3|11
1762289400000|2025-11-04 20:50:00|9989.9|9984.9|9989.8|9984.8|9990.2|9985.2|9989.4|9984.4|11
1762289700000|2025-11-04 20:55:00|9990|9985|9988.8|9983.8|9990.2|9985.2|9988.4|9983.4|34
1762290000000|2025-11-04 21:00:00|9988.9|9983.9|9988.5|9983.5|9989.2|9984.2|9987.2|9982.2|17
1762290300000|2025-11-04 21:05:00|9988.8|9983.8|9989.5|9984.5|9989.5|9984.5|9987.9|9982.9|4
1762290600000|2025-11-04 21:10:00|9989.4|9984.4|9988.4|9983.4|9989.5|9984.5|9988.2|9983.2|0
1762290900000|2025-11-04 21:15:00|9988.3|9983.3|9988.2|9983.2|9988.9|9983.9|9988.1|9983.1|3
1762291200000|2025-11-04 21:20:00|9988.3|9983.3|9989|9984|9989.4|9984.4|9988.2|9983.2|0
1762291500000|2025-11-04 21:25:00|9988.9|9983.9|9989.3|9984.3|9989.4|9984.4|9988.7|9983.7|0
1762291800000|2025-11-04 21:30:00|9989.1|9984.1|9988.3|9983.3|9989.1|9984.1|9987.6|9982.6|2
1762292100000|2025-11-04 21:35:00|9988.4|9983.4|9988|9983|9988.4|9983.4|9987.6|9982.6|3
1762292400000|2025-11-04 21:40:00|9987.9|9982.9|9987.7|9982.7|9988|9983|9987.3|9982.3|2
1762292700000|2025-11-04 21:45:00|9987.8|9982.8|9988.8|9983.8|9988.9|9983.9|9987.7|9982.7|3
1762293000000|2025-11-04 21:50:00|9988.6|9983.6|9989.1|9984.1|9989.1|9984.1|9988.4|9983.4|24
1762293300000|2025-11-04 21:55:00|9989.7|9984.7|9989|9984|9989.7|9984.7|9988.2|9983.2|61
1762304400000|2025-11-05 01:00:00|9984.1|9979.1|9983.7|9978.7|9985.3|9980.3|9982.8|9977.8|112
1762304700000|2025-11-05 01:05:00|9983.6|9978.6|9986.2|9981.2|9986.3|9981.3|9983.2|9978.2|68
1762305000000|2025-11-05 01:10:00|9986.4|9981.4|9984.7|9979.7|9986.5|9981.5|9984.7|9979.7|20
1762305300000|2025-11-05 01:15:00|9984.6|9979.6|9983.8|9978.8|9984.8|9979.8|9983|9978|35
1762305600000|2025-11-05 01:20:00|9984.1|9979.1|9980.9|9975.9|9984.2|9979.2|9980.6|9975.6|70
1762305900000|2025-11-05 01:25:00|9981|9976|9981.4|9976.4|9981.8|9976.8|9979.9|9974.9|60
1762306200000|2025-11-05 01:30:00|9981.3|9976.3|9981.3|9976.3|9981.9|9976.9|9980.2|9975.2|16
1762306500000|2025-11-05 01:35:00|9981.4|9976.4|9975.5|9970.5|9981.9|9976.9|9975.4|9970.4|311
1762306800000|2025-11-05 01:40:00|9975.7|9970.7|9974.1|9969.1|9975.7|9970.7|9973.5|9968.5|44
1762307100000|2025-11-05 01:45:00|9974.2|9969.2|9976.4|9971.4|9977.3|9972.3|9974.1|9969.1|22
1762307400000|2025-11-05 01:50:00|9976.1|9971.1|9977.9|9972.9|9977.9|9972.9|9976.1|9971.1|12
1762307700000|2025-11-05 01:55:00|9978.1|9973.1|9980.6|9975.6|9980.7|9975.7|9977.6|9972.6|22
1762308000000|2025-11-05 02:00:00|9980.5|9975.5|9979.1|9974.1|9980.6|9975.6|9978|9973|23
1762308300000|2025-11-05 02:05:00|9979|9974|9980.8|9975.8|9981.2|9976.2|9978.8|9973.8|21
1762308600000|2025-11-05 02:10:00|9980.9|9975.9|9983.1|9978.1|9983.2|9978.2|9980.8|9975.8|16
1762308900000|2025-11-05 02:15:00|9983|9978|9982.5|9977.5|9983.2|9978.2|9982.3|9977.3|22
1762309200000|2025-11-05 02:20:00|9982.6|9977.6|9982.6|9977.6|9982.7|9977.7|9981.8|9976.8|4
1762309500000|2025-11-05 02:25:00|9982.7|9977.7|9980|9975|9982.7|9977.7|9980|9975|5
1762309800000|2025-11-05 02:30:00|9979.7|9974.7|9979|9974|9980|9975|9978.2|9973.2|6
1762310100000|2025-11-05 02:35:00|9978.7|9973.7|9980.2|9975.2|9980.7|9975.7|9978.7|9973.7|24
1762310400000|2025-11-05 02:40:00|9980|9975|9982.2|9977.2|9982.3|9977.3|9979.7|9974.7|16
1762310700000|2025-11-05 02:45:00|9982.1|9977.1|9981.2|9976.2|9983|9978|9981|9976|21
1762311000000|2025-11-05 02:50:00|9981.3|9976.3|9981.3|9976.3|9981.5|9976.5|9980.5|9975.5|9
1762311300000|2025-11-05 02:55:00|9981.5|9976.5|9982.2|9977.2|9982.2|9977.2|9981.1|9976.1|22
1762311600000|2025-11-05 03:00:00|9982.3|9977.3|9980|9975|9982.3|9977.3|9979.8|9974.8|17
1762311900000|2025-11-05 03:05:00|9979.9|9974.9|9981.1|9976.1|9981.7|9976.7|9979.8|9974.8|10
1762312200000|2025-11-05 03:10:00|9981.4|9976.4|9981|9976|9981.4|9976.4|9980.7|9975.7|7
1762312500000|2025-11-05 03:15:00|9981.1|9976.1|9981.8|9976.8|9981.8|9976.8|9980.9|9975.9|4
1762312800000|2025-11-05 03:20:00|9981.9|9976.9|9981.4|9976.4|9981.9|9976.9|9981.4|9976.4|10
1762313100000|2025-11-05 03:25:00|9981.3|9976.3|9982.3|9977.3|9982.3|9977.3|9981|9976|5
1762313400000|2025-11-05 03:30:00|9982.5|9977.5|9983.6|9978.6|9983.7|9978.7|9982.5|9977.5|11
1762313700000|2025-11-05 03:35:00|9983.5|9978.5|9982.9|9977.9|9983.8|9978.8|9982.9|9977.9|18
1762314000000|2025-11-05 03:40:00|9982.8|9977.8|9982.8|9977.8|9983.3|9978.3|9982.5|9977.5|12
1762314300000|2025-11-05 03:45:00|9982.6|9977.6|9983.6|9978.6|9983.9|9978.9|9982.2|9977.2|34
1762314600000|2025-11-05 03:50:00|9983.7|9978.7|9984.3|9979.3|9984.9|9979.9|9983.6|9978.6|26
1762314900000|2025-11-05 03:55:00|9984.5|9979.5|9983|9978|9984.8|9979.8|9982.9|9977.9|16
1762315200000|2025-11-05 04:00:00|9983.1|9978.1|9982.4|9977.4|9983.3|9978.3|9982.1|9977.1|4
1762315500000|2025-11-05 04:05:00|9982.3|9977.3|9982|9977|9982.5|9977.5|9981.8|9976.8|5
1762315800000|2025-11-05 04:10:00|9981.9|9976.9|9982.6|9977.6|9983.1|9978.1|9981.8|9976.8|10
1762316100000|2025-11-05 04:15:00|9982.5|9977.5|9981.3|9976.3|9982.6|9977.6|9981.3|9976.3|8
1762316400000|2025-11-05 04:20:00|9981.5|9976.5|9981.6|9976.6|9981.7|9976.7|9981.3|9976.3|1
1762316700000|2025-11-05 04:25:00|9981.5|9976.5|9981.7|9976.7|9981.8|9976.8|9981.3|9976.3|8
1762317000000|2025-11-05 04:30:00|9981.6|9976.6|9981.1|9976.1|9981.6|9976.6|9980.7|9975.7|7
1762317300000|2025-11-05 04:35:00|9981|9976|9980.7|9975.7|9981.4|9976.4|9980.6|9975.6|2
1762317600000|2025-11-05 04:40:00|9980.6|9975.6|9980.2|9975.2|9981|9976|9980.2|9975.2|4
1762317900000|2025-11-05 04:45:00|9980.4|9975.4|9981.8|9976.8|9981.8|9976.8|9980.2|9975.2|4
1762318200000|2025-11-05 04:50:00|9981.7|9976.7|9981.7|9976.7|9981.8|9976.8|9981.6|9976.6|0
1762318500000|2025-11-05 04:55:00|9981.8|9976.8|9981.2|9976.2|9981.8|9976.8|9981.1|9976.1|2
1762318800000|2025-11-05 05:00:00|9981.1|9976.1|9981.5|9976.5|9981.7|9976.7|9981.1|9976.1|2
1762319100000|2025-11-05 05:05:00|9981.6|9976.6|9981.8|9976.8|9982|9977|9981.5|9976.5|4
1762319400000|2025-11-05 05:10:00|9981.9|9976.9|9981.1|9976.1|9981.9|9976.9|9981|9976|5
1762319700000|2025-11-05 05:15:00|9981|9976|9980.9|9975.9|9981.3|9976.3|9980.6|9975.6|3
1762320000000|2025-11-05 05:20:00|9980.8|9975.8|9981.2|9976.2|9981.3|9976.3|9980.7|9975.7|13
1762320300000|2025-11-05 05:25:00|9981.1|9976.1|9979.8|9974.8|9981.1|9976.1|9979.5|9974.5|11
1762320600000|2025-11-05 05:30:00|9979.9|9974.9|9980.4|9975.4|9980.7|9975.7|9979.7|9974.7|6
1762320900000|2025-11-05 05:35:00|9980.3|9975.3|9979.9|9974.9|9980.3|9975.3|9979.7|9974.7|9
1762321200000|2025-11-05 05:40:00|9980.1|9975.1|9979.9|9974.9|9980.6|9975.6|9979.9|9974.9|9
1762321500000|2025-11-05 05:45:00|9980.2|9975.2|9979.8|9974.8|9980.2|9975.2|9979.5|9974.5|3
1762321800000|2025-11-05 05:50:00|9979.9|9974.9|9979.2|9974.2|9979.9|9974.9|9979|9974|1
1762322100000|2025-11-05 05:55:00|9979.1|9974.1|9980.9|9975.9|9980.9|9975.9|9978.7|9973.7|17
1762322400000|2025-11-05 06:00:00|9980.8|9975.8|9980|9975|9981.3|9976.3|9980|9975|11
1762322700000|2025-11-05 06:05:00|9980.1|9975.1|9979.2|9974.2|9980.1|9975.1|9979.1|9974.1|7
1762323000000|2025-11-05 06:10:00|9979.3|9974.3|9979.4|9974.4|9979.8|9974.8|9979.1|9974.1|3
1762323300000|2025-11-05 06:15:00|9979.6|9974.6|9980.4|9975.4|9980.4|9975.4|9979.1|9974.1|16
1762323600000|2025-11-05 06:20:00|9980.5|9975.5|9980.7|9975.7|9981.4|9976.4|9980.5|9975.5|9
1762323900000|2025-11-05 06:25:00|9980.6|9975.6|9980.9|9975.9|9980.9|9975.9|9980.4|9975.4|1
1762324200000|2025-11-05 06:30:00|9981.2|9976.2|9984.3|9979.3|9984.8|9979.8|9981.1|9976.1|48
1762324500000|2025-11-05 06:35:00|9984.2|9979.2|9983.9|9978.9|9984.2|9979.2|9983.3|9978.3|17
1762324800000|2025-11-05 06:40:00|9983.8|9978.8|9984.8|9979.8|9984.8|9979.8|9983.6|9978.6|23
1762325100000|2025-11-05 06:45:00|9984.5|9979.5|9983.8|9978.8|9984.5|9979.5|9983.2|9978.2|6
1762325400000|2025-11-05 06:50:00|9983.7|9978.7|9983.8|9978.8|9983.8|9978.8|9983.2|9978.2|5
1762325700000|2025-11-05 06:55:00|9983.7|9978.7|9984.3|9979.3|9984.9|9979.9|9983.6|9978.6|6
1762326000000|2025-11-05 07:00:00|9984.4|9979.4|9984.8|9979.8|9985.8|9980.8|9984.4|9979.4|288
1762326300000|2025-11-05 07:05:00|9984.7|9979.7|9983.3|9978.3|9984.9|9979.9|9982.1|9977.1|190
1762326600000|2025-11-05 07:10:00|9983.5|9978.5|9982.2|9977.2|9984.4|9979.4|9982|9977|17
1762326900000|2025-11-05 07:15:00|9982.5|9977.5|9986.5|9981.5|9986.5|9981.5|9982.2|9977.2|20
1762327200000|2025-11-05 07:20:00|9986.2|9981.2|9985.6|9980.6|9987|9982|9985.5|9980.5|11
1762327500000|2025-11-05 07:25:00|9985.8|9980.8|9984.3|9979.3|9985.8|9980.8|9984.3|9979.3|8
1762327800000|2025-11-05 07:30:00|9984.5|9979.5|9982.3|9977.3|9984.7|9979.7|9981.6|9976.6|19
1762328100000|2025-11-05 07:35:00|9982.4|9977.4|9980.9|9975.9|9983.3|9978.3|9980.6|9975.6|57
1762328400000|2025-11-05 07:40:00|9980.8|9975.8|9981.9|9976.9|9982.2|9977.2|9980.8|9975.8|11
1762328700000|2025-11-05 07:45:00|9982.2|9977.2|9981.8|9976.8|9983.7|9978.7|9981.8|9976.8|17
1762329000000|2025-11-05 07:50:00|9982|9977|9981.7|9976.7|9982.6|9977.6|9981.3|9976.3|26
1762329300000|2025-11-05 07:55:00|9982|9977|9983.3|9978.3|9983.3|9978.3|9981.8|9976.8|21
1762329600000|2025-11-05 08:00:00|9983.2|9978.2|9980.9|9975.9|9983.8|9978.8|9980.8|9975.8|50
1762329900000|2025-11-05 08:05:00|9980.8|9975.8|9977.7|9972.7|9981.2|9976.2|9977.6|9972.6|96
1762330200000|2025-11-05 08:10:00|9977.8|9972.8|9978|9973|9979.4|9974.4|9977.6|9972.6|17
1762330500000|2025-11-05 08:15:00|9977.9|9972.9|9979.9|9974.9|9980.2|9975.2|9977.4|9972.4|42
1762330800000|2025-11-05 08:20:00|9979.8|9974.8|9980.3|9975.3|9981.2|9976.2|9979.5|9974.5|36
1762331100000|2025-11-05 08:25:00|9980.4|9975.4|9979.8|9974.8|9981.2|9976.2|9979.8|9974.8|26
1762331400000|2025-11-05 08:30:00|9979.9|9974.9|9978|9973|9980.7|9975.7|9977.7|9972.7|41
1762331700000|2025-11-05 08:35:00|9978.1|9973.1|9978|9973|9978.7|9973.7|9977|9972|39
1762332000000|2025-11-05 08:40:00|9977.9|9972.9|9979.4|9974.4|9980.5|9975.5|9977.7|9972.7|21
1762332300000|2025-11-05 08:45:00|9979.1|9974.1|9979.4|9974.4|9980.1|9975.1|9978.9|9973.9|23
1762332600000|2025-11-05 08:50:00|9979.6|9974.6|9977.4|9972.4|9979.6|9974.6|9976.1|9971.1|38
1762332900000|2025-11-05 08:55:00|9977.3|9972.3|9980.1|9975.1|9980.4|9975.4|9976.7|9971.7|29
1762333200000|2025-11-05 09:00:00|9980.4|9975.4|9979.9|9974.9|9982.2|9977.2|9979.6|9974.6|18
1762333500000|2025-11-05 09:05:00|9980.1|9975.1|9978.9|9973.9|9981.1|9976.1|9977.3|9972.3|15
1762333800000|2025-11-05 09:10:00|9979.1|9974.1|9980.4|9975.4|9981.4|9976.4|9978.9|9973.9|6
1762334100000|2025-11-05 09:15:00|9980.5|9975.5|9981.4|9976.4|9981.4|9976.4|9980.4|9975.4|8
1762334400000|2025-11-05 09:20:00|9981.5|9976.5|9981.9|9976.9|9982.8|9977.8|9981.3|9976.3|8
1762334700000|2025-11-05 09:25:00|9981.8|9976.8|9981.9|9976.9|9981.9|9976.9|9981.4|9976.4|14
1762335000000|2025-11-05 09:30:00|9981.5|9976.5|9983.4|9978.4|9984.4|9979.4|9981|9976|25
1762335300000|2025-11-05 09:35:00|9983|9978|9983|9978|9983.9|9978.9|9982.4|9977.4|14
1762335600000|2025-11-05 09:40:00|9983.3|9978.3|9984.9|9979.9|9985.9|9980.9|9983|9978|16
1762335900000|2025-11-05 09:45:00|9985|9980|9986.5|9981.5|9986.9|9981.9|9985|9980|16
1762336200000|2025-11-05 09:50:00|9986.6|9981.6|9986.8|9981.8|9987.4|9982.4|9986.5|9981.5|91
1762336500000|2025-11-05 09:55:00|9986.7|9981.7|9986.4|9981.4|9987.4|9982.4|9986.2|9981.2|12
1762336800000|2025-11-05 10:00:00|9986.2|9981.2|9990.4|9985.4|9991.6|9986.6|9986.2|9981.2|87
1762337100000|2025-11-05 10:05:00|9990.5|9985.5|9990.3|9985.3|9991.6|9986.6|9989.5|9984.5|24
1762337400000|2025-11-05 10:10:00|9990|9985|9992.4|9987.4|9992.4|9987.4|9990|9985|22
1762337700000|2025-11-05 10:15:00|9992.5|9987.5|9992.6|9987.6|9993.5|9988.5|9991.9|9986.9|43
1762338000000|2025-11-05 10:20:00|9992.5|9987.5|9991.6|9986.6|9993|9988|9991.3|9986.3|40
1762338300000|2025-11-05 10:25:00|9991.7|9986.7|9990.9|9985.9|9991.9|9986.9|9990.9|9985.9|30
1762338600000|2025-11-05 10:30:00|9990.6|9985.6|9988.8|9983.8|9990.9|9985.9|9988.5|9983.5|122
1762338900000|2025-11-05 10:35:00|9988.6|9983.6|9988.9|9983.9|9990.4|9985.4|9988.6|9983.6|25
1762339200000|2025-11-05 10:40:00|9988.8|9983.8|9987.7|9982.7|9988.8|9983.8|9987.4|9982.4|13
1762339500000|2025-11-05 10:45:00|9987.5|9982.5|9989.9|9984.9|9989.9|9984.9|9987|9982|11
1762339800000|2025-11-05 10:50:00|9989.5|9984.5|9988.4|9983.4|9989.9|9984.9|9988|9983|13
1762340100000|2025-11-05 10:55:00|9988.2|9983.2|9987.9|9982.9|9988.7|9983.7|9987.4|9982.4|25
1762340400000|2025-11-05 11:00:00|9988.1|9983.1|9988.1|9983.1|9988.9|9983.9|9986.7|9981.7|13
1762340700000|2025-11-05 11:05:00|9988.2|9983.2|9991.1|9986.1|9991.3|9986.3|9988.2|9983.2|16
1762341000000|2025-11-05 11:10:00|9991.3|9986.3|9991.3|9986.3|9992.3|9987.3|9991.3|9986.3|18
1762341300000|2025-11-05 11:15:00|9991.5|9986.5|9988.2|9983.2|9991.6|9986.6|9988.2|9983.2|57
1762341600000|2025-11-05 11:20:00|9988.3|9983.3|9986.5|9981.5|9988.3|9983.3|9985.8|9980.8|17
1762341900000|2025-11-05 11:25:00|9986.6|9981.6|9985.2|9980.2|9987.7|9982.7|9984.7|9979.7|19
1762342200000|2025-11-05 11:30:00|9985.3|9980.3|9985.7|9980.7|9986.8|9981.8|9985.3|9980.3|14
1762342500000|2025-11-05 11:35:00|9985.8|9980.8|9985.1|9980.1|9986.3|9981.3|9984.8|9979.8|18
1762342800000|2025-11-05 11:40:00|9985.2|9980.2|9985.8|9980.8|9985.8|9980.8|9984.8|9979.8|10
1762343100000|2025-11-05 11:45:00|9985.7|9980.7|9985.8|9980.8|9985.8|9980.8|9985.3|9980.3|5
1762343400000|2025-11-05 11:50:00|9985.5|9980.5|9985.4|9980.4|9985.8|9980.8|9985.1|9980.1|16
1762343700000|2025-11-05 11:55:00|9985.5|9980.5|9984.8|9979.8|9985.8|9980.8|9983.9|9978.9|35
1762344000000|2025-11-05 12:00:00|9984.6|9979.6|9984.7|9979.7|9984.9|9979.9|9983.4|9978.4|36
1762344300000|2025-11-05 12:05:00|9984.6|9979.6|9983.6|9978.6|9984.7|9979.7|9982.9|9977.9|26
1762344600000|2025-11-05 12:10:00|9983.7|9978.7|9982.5|9977.5|9984.2|9979.2|9982.4|9977.4|19
1762344900000|2025-11-05 12:15:00|9982.6|9977.6|9982.9|9977.9|9983.3|9978.3|9982.4|9977.4|10
1762345200000|2025-11-05 12:20:00|9982.8|9977.8|9983.8|9978.8|9984.2|9979.2|9982.4|9977.4|38
1762345500000|2025-11-05 12:25:00|9983.9|9978.9|9984.4|9979.4|9984.6|9979.6|9983.9|9978.9|9
1762345800000|2025-11-05 12:30:00|9984.6|9979.6|9985.6|9980.6|9985.7|9980.7|9984.3|9979.3|7
1762346100000|2025-11-05 12:35:00|9985.3|9980.3|9985.6|9980.6|9986|9981|9984.4|9979.4|12
1762346400000|2025-11-05 12:40:00|9985.7|9980.7|9984.4|9979.4|9986.1|9981.1|9984.4|9979.4|15
1762346700000|2025-11-05 12:45:00|9984.3|9979.3|9985.1|9980.1|9985.1|9980.1|9982.8|9977.8|20
1762347000000|2025-11-05 12:50:00|9984.8|9979.8|9985.3|9980.3|9985.6|9980.6|9984|9979|12
1762347300000|2025-11-05 12:55:00|9985.4|9980.4|9983.4|9978.4|9985.6|9980.6|9983.3|9978.3|6
1762347600000|2025-11-05 13:00:00|9983.6|9978.6|9982.7|9977.7|9984.1|9979.1|9982.1|9977.1|25
1762347900000|2025-11-05 13:05:00|9982.9|9977.9|9983.2|9978.2|9983.4|9978.4|9981.6|9976.6|30
1762348200000|2025-11-05 13:10:00|9983.4|9978.4|9986.1|9981.1|9986.1|9981.1|9982.9|9977.9|102
1762348500000|2025-11-05 13:15:00|9991.5|9986.5|9989.2|9984.2|9992.1|9987.1|9985|9980|106
1762348800000|2025-11-05 13:20:00|9989.4|9984.4|9985.9|9980.9|9989.7|9984.7|9985.4|9980.4|116
1762349100000|2025-11-05 13:25:00|9985.7|9980.7|9986.5|9981.5|9987.7|9982.7|9985.4|9980.4|77
1762349400000|2025-11-05 13:30:00|9986.7|9981.7|9991.3|9986.3|9991.4|9986.4|9986.7|9981.7|126
1762349700000|2025-11-05 13:35:00|9991.1|9986.1|9990.7|9985.7|9991.4|9986.4|9988.4|9983.4|21
1762350000000|2025-11-05 13:40:00|9990.8|9985.8|9991.5|9986.5|9992.7|9987.7|9990|9985|45
1762350300000|2025-11-05 13:45:00|9991.4|9986.4|9994.7|9989.7|9994.7|9989.7|9990.7|9985.7|152
1762350600000|2025-11-05 13:50:00|9994.8|9989.8|9993.2|9988.2|9995.7|9990.7|9991.8|9986.8|84
1762350900000|2025-11-05 13:55:00|9993.7|9988.7|9997|9992|9997.1|9992.1|9993|9988|72
1762351200000|2025-11-05 14:00:00|9997.2|9992.2|9999.2|9994.2|10001.1|9996.1|9996.2|9991.2|234
1762351500000|2025-11-05 14:05:00|9999.1|9994.1|9996.8|9991.8|9999.2|9994.2|9996.2|9991.2|133
1762351800000|2025-11-05 14:10:00|9996.9|9991.9|9995.4|9990.4|9997.1|9992.1|9994.2|9989.2|42
1762352100000|2025-11-05 14:15:00|9995.2|9990.2|9992.4|9987.4|9995.4|9990.4|9991.5|9986.5|56
1762352400000|2025-11-05 14:20:00|9992.2|9987.2|9993.2|9988.2|9994.2|9989.2|9992.2|9987.2|21
1762352700000|2025-11-05 14:25:00|9993.1|9988.1|9991.9|9986.9|9993.2|9988.2|9991|9986|30
1762353000000|2025-11-05 14:30:00|9991.7|9986.7|9990.2|9985.2|9992.7|9987.7|9990.2|9985.2|57
1762353300000|2025-11-05 14:35:00|9989.7|9984.7|9989.1|9984.1|9990.8|9985.8|9987.6|9982.6|57
1762353600000|2025-11-05 14:40:00|9989.2|9984.2|9990.2|9985.2|9991|9986|9988.7|9983.7|41
1762353900000|2025-11-05 14:45:00|9990.3|9985.3|9987.7|9982.7|9990.5|9985.5|9987.1|9982.1|33
1762354200000|2025-11-05 14:50:00|9987.8|9982.8|9984.2|9979.2|9989.6|9984.6|9983.7|9978.7|90
1762354500000|2025-11-05 14:55:00|9984|9979|9989.9|9984.9|9989.9|9984.9|9983.7|9978.7|29
1762354800000|2025-11-05 15:00:00|9990.3|9985.3|9996.2|9991.2|10003.7|9998.7|9990.3|9985.3|223
1762355100000|2025-11-05 15:05:00|9996.6|9991.6|9997|9992|9998.2|9993.2|9994|9989|73
1762355400000|2025-11-05 15:10:00|9997.1|9992.1|9996.6|9991.6|9999.2|9994.2|9994|9989|67
1762355700000|2025-11-05 15:15:00|9996.3|9991.3|9993.1|9988.1|9996.8|9991.8|9989.3|9984.3|87
1762356000000|2025-11-05 15:20:00|9993.2|9988.2|9990.7|9985.7|9994.4|9989.4|9989.6|9984.6|41
1762356300000|2025-11-05 15:25:00|9990.6|9985.6|9988.8|9983.8|9991.3|9986.3|9988.1|9983.1|65
1762356600000|2025-11-05 15:30:00|9988.7|9983.7|9990.1|9985.1|9990.8|9985.8|9987.5|9982.5|103
1762356900000|2025-11-05 15:35:00|9989.9|9984.9|9992.6|9987.6|9994.8|9989.8|9989.6|9984.6|70
1762357200000|2025-11-05 15:40:00|9992.7|9987.7|9995.8|9990.8|9996.6|9991.6|9992.7|9987.7|30
1762357500000|2025-11-05 15:45:00|9995.6|9990.6|9994.1|9989.1|9996.6|9991.6|9992.5|9987.5|27
1762357800000|2025-11-05 15:50:00|9994.3|9989.3|9994.6|9989.6|9995.9|9990.9|9992.2|9987.2|44
1762358100000|2025-11-05 15:55:00|9994.5|9989.5|9994.1|9989.1|9995.1|9990.1|9993.1|9988.1|47
1762358400000|2025-11-05 16:00:00|9994|9989|9999.1|9994.1|9999.6|9994.6|9993.2|9988.2|35
1762358700000|2025-11-05 16:05:00|9999|9994|9997.9|9992.9|10001.2|9996.2|9997.7|9992.7|41
1762359000000|2025-11-05 16:10:00|9998.1|9993.1|9996.7|9991.7|9998.9|9993.9|9995.7|9990.7|54
1762359300000|2025-11-05 16:15:00|9996.6|9991.6|9996.2|9991.2|9997.5|9992.5|9995.1|9990.1|39
1762359600000|2025-11-05 16:20:00|9996.1|9991.1|9994.1|9989.1|9997.4|9992.4|9994.1|9989.1|23
1762359900000|2025-11-05 16:25:00|9994.2|9989.2|9993.2|9988.2|9994.4|9989.4|9992.6|9987.6|91
1762360200000|2025-11-05 16:30:00|9993|9988|9994.5|9989.5|9996.4|9991.4|9993|9988|100
1762360500000|2025-11-05 16:35:00|9994.3|9989.3|9994.3|9989.3|9995.9|9990.9|9993.9|9988.9|46
1762360800000|2025-11-05 16:40:00|9994|9989|9993.3|9988.3|9995.2|9990.2|9992.5|9987.5|50
1762361100000|2025-11-05 16:45:00|9993|9988|9991|9986|9993.4|9988.4|9990.5|9985.5|72
1762361400000|2025-11-05 16:50:00|9990.8|9985.8|9988.1|9983.1|9990.8|9985.8|9987|9982|49
1762361700000|2025-11-05 16:55:00|9988.3|9983.3|9987.5|9982.5|9988.5|9983.5|9987|9982|33
1762362000000|2025-11-05 17:00:00|9987.4|9982.4|9987.9|9982.9|9988|9983|9985.7|9980.7|46
1762362300000|2025-11-05 17:05:00|9988.2|9983.2|9988.6|9983.6|9988.9|9983.9|9987.5|9982.5|32
1762362600000|2025-11-05 17:10:00|9988.5|9983.5|9989|9984|9989.9|9984.9|9987.5|9982.5|21
1762362900000|2025-11-05 17:15:00|9988.9|9983.9|9989.9|9984.9|9989.9|9984.9|9988.5|9983.5|25
1762363200000|2025-11-05 17:20:00|9990|9985|9990.4|9985.4|9990.6|9985.6|9989.5|9984.5|37
1762363500000|2025-11-05 17:25:00|9990.5|9985.5|9990|9985|9990.5|9985.5|9989.5|9984.5|4
1762363800000|2025-11-05 17:30:00|9990.2|9985.2|9991|9986|9991.9|9986.9|9990|9985|39
1762364100000|2025-11-05 17:35:00|9991.1|9986.1|9991|9986|9991.5|9986.5|9990.5|9985.5|37
1762364400000|2025-11-05 17:40:00|9990.8|9985.8|9991.1|9986.1|9991.5|9986.5|9990.5|9985.5|4
1762364700000|2025-11-05 17:45:00|9991|9986|9991.5|9986.5|9993.9|9988.9|9991|9986|20
1762365000000|2025-11-05 17:50:00|9991.4|9986.4|9991.3|9986.3|9992.4|9987.4|9990.7|9985.7|44
1762365300000|2025-11-05 17:55:00|9991|9986|9990.6|9985.6|9991.5|9986.5|9989.5|9984.5|59
1762365600000|2025-11-05 18:00:00|9990.5|9985.5|9988.5|9983.5|9991.1|9986.1|9988.3|9983.3|49
1762365900000|2025-11-05 18:05:00|9988.4|9983.4|9989|9984|9989.5|9984.5|9988|9983|14
1762366200000|2025-11-05 18:10:00|9988.9|9983.9|9988.8|9983.8|9989.9|9984.9|9988.5|9983.5|40
1762366500000|2025-11-05 18:15:00|9989|9984|9988.5|9983.5|9989.3|9984.3|9987.9|9982.9|13
1762366800000|2025-11-05 18:20:00|9988.7|9983.7|9989.6|9984.6|9989.8|9984.8|9988.5|9983.5|9
1762367100000|2025-11-05 18:25:00|9989.5|9984.5|9989.5|9984.5|9990|9985|9989|9984|7
1762367400000|2025-11-05 18:30:00|9989.6|9984.6|9990.3|9985.3|9991|9986|9989.5|9984.5|15
1762367700000|2025-11-05 18:35:00|9990|9985|9989.9|9984.9|9990.3|9985.3|9989|9984|6
1762368000000|2025-11-05 18:40:00|9990|9985|9991|9986|9991.4|9986.4|9989.8|9984.8|21
1762368300000|2025-11-05 18:45:00|9990.9|9985.9|9991|9986|9991.4|9986.4|9990|9985|29
1762368600000|2025-11-05 18:50:00|9990.9|9985.9|9991|9986|9991.9|9986.9|9990.8|9985.8|19
1762368900000|2025-11-05 18:55:00|9991.3|9986.3|9990|9985|9991.5|9986.5|9989.9|9984.9|20
1762369200000|2025-11-05 19:00:00|9990.1|9985.1|9988.7|9983.7|9990.3|9985.3|9988.5|9983.5|20
1762369500000|2025-11-05 19:05:00|9988.5|9983.5|9989.4|9984.4|9989.4|9984.4|9988|9983|4
1762369800000|2025-11-05 19:10:00|9989.5|9984.5|9990.5|9985.5|9990.5|9985.5|9989|9984|12
1762370100000|2025-11-05 19:15:00|9990.6|9985.6|9990.3|9985.3|9991|9986|9990|9985|32
1762370400000|2025-11-05 19:20:00|9990.1|9985.1|9989.4|9984.4|9990.1|9985.1|9989.3|9984.3|27
1762370700000|2025-11-05 19:25:00|9989.5|9984.5|9988|9983|9989.5|9984.5|9988|9983|15
1762371000000|2025-11-05 19:30:00|9988.3|9983.3|9988|9983|9988.5|9983.5|9987.5|9982.5|15
1762371300000|2025-11-05 19:35:00|9988.2|9983.2|9988|9983|9988.7|9983.7|9988|9983|19
1762371600000|2025-11-05 19:40:00|9987.9|9982.9|9987.5|9982.5|9988.4|9983.4|9987.1|9982.1|30
1762371900000|2025-11-05 19:45:00|9987.6|9982.6|9987.7|9982.7|9988|9983|9987.4|9982.4|16
1762372200000|2025-11-05 19:50:00|9987.8|9982.8|9986.7|9981.7|9988|9983|9986.4|9981.4|10
1762372500000|2025-11-05 19:55:00|9986.8|9981.8|9987.1|9982.1|9987.8|9982.8|9985.9|9980.9|275
1762372800000|2025-11-05 20:00:00|9987|9982|9984.9|9979.9|9987|9982|9984.9|9979.9|92
1762373100000|2025-11-05 20:05:00|9984.8|9979.8|9983.8|9978.8|9985.5|9980.5|9983.8|9978.8|116
1762373400000|2025-11-05 20:10:00|9983.9|9978.9|9983.4|9978.4|9984.1|9979.1|9983.3|9978.3|40
1762373700000|2025-11-05 20:15:00|9983.3|9978.3|9983.5|9978.5|9983.5|9978.5|9982.6|9977.6|23
1762374000000|2025-11-05 20:20:00|9983.4|9978.4|9983|9978|9983.5|9978.5|9982.5|9977.5|14
1762374300000|2025-11-05 20:25:00|9982.8|9977.8|9984|9979|9984.5|9979.5|9982.8|9977.8|25
1762374600000|2025-11-05 20:30:00|9984.1|9979.1|9983.1|9978.1|9984.2|9979.2|9982.8|9977.8|151
1762374900000|2025-11-05 20:35:00|9983.5|9978.5|9983.5|9978.5|9983.7|9978.7|9983.1|9978.1|106
1762375200000|2025-11-05 20:40:00|9983.7|9978.7|9983.6|9978.6|9984.1|9979.1|9983.3|9978.3|84
1762375500000|2025-11-05 20:45:00|9983.9|9978.9|9984.3|9979.3|9984.9|9979.9|9983.6|9978.6|33
1762375800000|2025-11-05 20:50:00|9984.4|9979.4|9984.6|9979.6|9984.6|9979.6|9984.3|9979.3|9
1762376100000|2025-11-05 20:55:00|9984.5|9979.5|9984.7|9979.7|9984.9|9979.9|9984.1|9979.1|33
1762376400000|2025-11-05 21:00:00|9984.4|9979.4|9985.1|9980.1|9985.5|9980.5|9984.4|9979.4|5
1762376700000|2025-11-05 21:05:00|9984.7|9979.7|9983.5|9978.5|9984.7|9979.7|9983.3|9978.3|27
1762377000000|2025-11-05 21:10:00|9983.6|9978.6|9983.3|9978.3|9984|9979|9983.3|9978.3|2
1762377300000|2025-11-05 21:15:00|9983.4|9978.4|9983|9978|9983.5|9978.5|9983|9978|5
1762377600000|2025-11-05 21:20:00|9982.9|9977.9|9982.3|9977.3|9983|9978|9982.3|9977.3|1
1762377900000|2025-11-05 21:25:00|9982|9977|9982.5|9977.5|9982.7|9977.7|9981.8|9976.8|11
1762378200000|2025-11-05 21:30:00|9982.4|9977.4|9982|9977|9982.5|9977.5|9981.8|9976.8|4
1762378500000|2025-11-05 21:35:00|9981.9|9976.9|9982.1|9977.1|9982.4|9977.4|9981.9|9976.9|1
1762378800000|2025-11-05 21:40:00|9982|9977|9981.6|9976.6|9982.2|9977.2|9981.4|9976.4|35
1762379100000|2025-11-05 21:45:00|9981.9|9976.9|9982.4|9977.4|9982.7|9977.7|9981.5|9976.5|9
1762379400000|2025-11-05 21:50:00|9982.3|9977.3|9982.3|9977.3|9982.6|9977.6|9981.9|9976.9|29
1762379700000|2025-11-05 21:55:00|9982.4|9977.4|9983.1|9978.1|9983.5|9978.5|9982.1|9977.1|41
1762380000000|2025-11-05 22:00:00|9983.3|9978.3|9983.3|9978.3|9983.3|9978.3|9983.3|9978.3|0
1762390800000|2025-11-06 01:00:00|9975.1|9970.1|9974.1|9969.1|9975.6|9970.6|9971.9|9966.9|61
1762391100000|2025-11-06 01:05:00|9973.9|9968.9|9973.3|9968.3|9973.9|9968.9|9972.5|9967.5|107
1762391400000|2025-11-06 01:10:00|9973.7|9968.7|9974.7|9969.7|9974.9|9969.9|9973.2|9968.2|109
1762391700000|2025-11-06 01:15:00|9974.6|9969.6|9972.8|9967.8|9975.1|9970.1|9972.3|9967.3|62
1762392000000|2025-11-06 01:20:00|9972.6|9967.6|9973.5|9968.5|9973.7|9968.7|9971.8|9966.8|192
1762392300000|2025-11-06 01:25:00|9973.4|9968.4|9972.1|9967.1|9973.5|9968.5|9971.8|9966.8|14
1762392600000|2025-11-06 01:30:00|9971.9|9966.9|9971.8|9966.8|9972.2|9967.2|9970.8|9965.8|32
1762392900000|2025-11-06 01:35:00|9972.1|9967.1|9972.1|9967.1|9973.3|9968.3|9971.8|9966.8|66
1762393200000|2025-11-06 01:40:00|9972.3|9967.3|9972.5|9967.5|9973|9968|9972|9967|34
1762393500000|2025-11-06 01:45:00|9972.4|9967.4|9972.5|9967.5|9972.6|9967.6|9971.8|9966.8|7
1762393800000|2025-11-06 01:50:00|9972.6|9967.6|9972.5|9967.5|9972.9|9967.9|9972.4|9967.4|29
1762394100000|2025-11-06 01:55:00|9972.4|9967.4|9972|9967|9972.4|9967.4|9971.3|9966.3|23
1762394400000|2025-11-06 02:00:00|9971.9|9966.9|9971|9966|9972.3|9967.3|9970.8|9965.8|28
1762394700000|2025-11-06 02:05:00|9971.1|9966.1|9970.6|9965.6|9971.5|9966.5|9970.6|9965.6|37
1762395000000|2025-11-06 02:10:00|9970.8|9965.8|9971.3|9966.3|9971.3|9966.3|9970.3|9965.3|66
1762395300000|2025-11-06 02:15:00|9971.4|9966.4|9971.8|9966.8|9971.8|9966.8|9970.9|9965.9|11
1762395600000|2025-11-06 02:20:00|9972|9967|9971.9|9966.9|9972.2|9967.2|9971.9|9966.9|3
1762395900000|2025-11-06 02:25:00|9972|9967|9972|9967|9972.1|9967.1|9971.6|9966.6|6
1762396200000|2025-11-06 02:30:00|9972.1|9967.1|9972.3|9967.3|9972.8|9967.8|9972|9967|12
1762396500000|2025-11-06 02:35:00|9972.4|9967.4|9974.5|9969.5|9975|9970|9972.4|9967.4|11
1762396800000|2025-11-06 02:40:00|9974.3|9969.3|9975.2|9970.2|9975.3|9970.3|9974.3|9969.3|19
1762397100000|2025-11-06 02:45:00|9975.1|9970.1|9975.1|9970.1|9975.4|9970.4|9974.9|9969.9|16
1762397400000|2025-11-06 02:50:00|9975.2|9970.2|9975.1|9970.1|9975.5|9970.5|9975|9970|8
1762397700000|2025-11-06 02:55:00|9975|9970|9974.3|9969.3|9975|9970|9974.1|9969.1|4
1762398000000|2025-11-06 03:00:00|9974.1|9969.1|9975.2|9970.2|9975.2|9970.2|9974.1|9969.1|5
1762398300000|2025-11-06 03:05:00|9975.3|9970.3|9974.1|9969.1|9975.6|9970.6|9974|9969|8
1762398600000|2025-11-06 03:10:00|9974.2|9969.2|9973.2|9968.2|9974.5|9969.5|9973.1|9968.1|5
1762398900000|2025-11-06 03:15:00|9973.1|9968.1|9972.9|9967.9|9973.4|9968.4|9972.4|9967.4|8
1762399200000|2025-11-06 03:20:00|9972.8|9967.8|9972.4|9967.4|9972.9|9967.9|9972.1|9967.1|2
1762399500000|2025-11-06 03:25:00|9972.2|9967.2|9972.2|9967.2|9973|9968|9972.1|9967.1|6
1762399800000|2025-11-06 03:30:00|9972.3|9967.3|9972.1|9967.1|9972.5|9967.5|9972|9967|1
1762400100000|2025-11-06 03:35:00|9972|9967|9972.2|9967.2|9972.3|9967.3|9972|9967|2
1762400400000|2025-11-06 03:40:00|9972.3|9967.3|9972.4|9967.4|9972.5|9967.5|9972.2|9967.2|5
1762400700000|2025-11-06 03:45:00|9972.3|9967.3|9972.3|9967.3|9972.6|9967.6|9972.1|9967.1|2
1762401000000|2025-11-06 03:50:00|9972.1|9967.1|9972.3|9967.3|9972.4|9967.4|9972|9967|4
1762401300000|2025-11-06 03:55:00|9972.4|9967.4|9972.3|9967.3|9972.4|9967.4|9972.1|9967.1|1
1762401600000|2025-11-06 04:00:00|9972.2|9967.2|9972.3|9967.3|9972.4|9967.4|9972.1|9967.1|3
1762401900000|2025-11-06 04:05:00|9972.2|9967.2|9972.4|9967.4|9972.8|9967.8|9972.1|9967.1|10
1762402200000|2025-11-06 04:10:00|9972.7|9967.7|9971.7|9966.7|9972.7|9967.7|9971.7|9966.7|27
1762402500000|2025-11-06 04:15:00|9971.6|9966.6|9971.8|9966.8|9971.8|9966.8|9971.5|9966.5|0
1762402800000|2025-11-06 04:20:00|9971.9|9966.9|9973|9968|9973|9968|9971.9|9966.9|1
1762403100000|2025-11-06 04:25:00|9973.1|9968.1|9973.9|9968.9|9973.9|9968.9|9972.9|9967.9|8
1762403400000|2025-11-06 04:30:00|9973.6|9968.6|9974.1|9969.1|9974.1|9969.1|9973.6|9968.6|10
1762403700000|2025-11-06 04:35:00|9974|9969|9974.2|9969.2|9974.3|9969.3|9973.9|9968.9|2
1762404000000|2025-11-06 04:40:00|9974.3|9969.3|9974.3|9969.3|9974.5|9969.5|9973.9|9968.9|2
1762404300000|2025-11-06 04:45:00|9974.4|9969.4|9974.9|9969.9|9975.1|9970.1|9974.3|9969.3|6
1762404600000|2025-11-06 04:50:00|9974.7|9969.7|9974.2|9969.2|9974.8|9969.8|9974|9969|7
1762404900000|2025-11-06 04:55:00|9974.1|9969.1|9973.2|9968.2|9974.1|9969.1|9973.2|9968.2|14
1762405200000|2025-11-06 05:00:00|9973.1|9968.1|9974.6|9969.6|9974.6|9969.6|9973.1|9968.1|5
1762405500000|2025-11-06 05:05:00|9975|9970|9974.1|9969.1|9975|9970|9974.1|9969.1|7
1762405800000|2025-11-06 05:10:00|9974.2|9969.2|9973.6|9968.6|9974.3|9969.3|9973.6|9968.6|3
1762406100000|2025-11-06 05:15:00|9973.7|9968.7|9972.8|9967.8|9973.7|9968.7|9972.6|9967.6|4
1762406400000|2025-11-06 05:20:00|9972.9|9967.9|9971.6|9966.6|9972.9|9967.9|9971.5|9966.5|2
1762406700000|2025-11-06 05:25:00|9971.7|9966.7|9971.4|9966.4|9971.8|9966.8|9971.1|9966.1|9
1762407000000|2025-11-06 05:30:00|9971.7|9966.7|9971.8|9966.8|9971.8|9966.8|9971.4|9966.4|4
1762407300000|2025-11-06 05:35:00|9972.1|9967.1|9971.9|9966.9|9972.5|9967.5|9971.6|9966.6|6
1762407600000|2025-11-06 05:40:00|9972.2|9967.2|9972.3|9967.3|9972.4|9967.4|9971.9|9966.9|3
1762407900000|2025-11-06 05:45:00|9972.4|9967.4|9972.8|9967.8|9972.8|9967.8|9972.4|9967.4|7
1762408200000|2025-11-06 05:50:00|9972.6|9967.6|9972.6|9967.6|9972.8|9967.8|9972.5|9967.5|11
1762408500000|2025-11-06 05:55:00|9972.8|9967.8|9970.9|9965.9|9972.8|9967.8|9970.2|9965.2|40
1762408800000|2025-11-06 06:00:00|9971.3|9966.3|9969.5|9964.5|9972.3|9967.3|9969.1|9964.1|39
1762409100000|2025-11-06 06:05:00|9969.4|9964.4|9968.2|9963.2|9969.7|9964.7|9967.9|9962.9|25
1762409400000|2025-11-06 06:10:00|9968.3|9963.3|9969.6|9964.6|9970.3|9965.3|9968.2|9963.2|23
1762409700000|2025-11-06 06:15:00|9969.7|9964.7|9970.1|9965.1|9970.3|9965.3|9969.5|9964.5|27
1762410000000|2025-11-06 06:20:00|9970.3|9965.3|9970.3|9965.3|9971.1|9966.1|9970.3|9965.3|50
1762410300000|2025-11-06 06:25:00|9970.2|9965.2|9970.3|9965.3|9970.6|9965.6|9969.9|9964.9|4
1762410600000|2025-11-06 06:30:00|9970.2|9965.2|9970.6|9965.6|9970.7|9965.7|9969.9|9964.9|7
1762410900000|2025-11-06 06:35:00|9970.5|9965.5|9971.9|9966.9|9972.1|9967.1|9970.5|9965.5|4
1762411200000|2025-11-06 06:40:00|9972|9967|9972.9|9967.9|9973.4|9968.4|9971.9|9966.9|13
1762411500000|2025-11-06 06:45:00|9972.8|9967.8|9974.5|9969.5|9974.6|9969.6|9972.6|9967.6|5
1762411800000|2025-11-06 06:50:00|9974.6|9969.6|9974.5|9969.5|9974.6|9969.6|9974.1|9969.1|6
1762412100000|2025-11-06 06:55:00|9974.6|9969.6|9974.6|9969.6|9975.1|9970.1|9973.9|9968.9|17
1762412400000|2025-11-06 07:00:00|9974.8|9969.8|9973.1|9968.1|9974.8|9969.8|9972.4|9967.4|64
1762412700000|2025-11-06 07:05:00|9972.5|9967.5|9972.6|9967.6|9973.4|9968.4|9972.1|9967.1|26
1762413000000|2025-11-06 07:10:00|9973.1|9968.1|9970.6|9965.6|9973.2|9968.2|9970.2|9965.2|34
1762413300000|2025-11-06 07:15:00|9970.7|9965.7|9970.5|9965.5|9971.1|9966.1|9969.7|9964.7|32
1762413600000|2025-11-06 07:20:00|9970.6|9965.6|9968.7|9963.7|9970.6|9965.6|9968.7|9963.7|121
1762413900000|2025-11-06 07:25:00|9968.6|9963.6|9967.9|9962.9|9969.1|9964.1|9967.2|9962.2|61
1762414200000|2025-11-06 07:30:00|9968|9963|9969.6|9964.6|9970.1|9965.1|9967.5|9962.5|39
1762414500000|2025-11-06 07:35:00|9969.7|9964.7|9968.2|9963.2|9971.1|9966.1|9968.2|9963.2|45
1762414800000|2025-11-06 07:40:00|9968.4|9963.4|9968.8|9963.8|9969.6|9964.6|9968.1|9963.1|46
1762415100000|2025-11-06 07:45:00|9968.6|9963.6|9969.3|9964.3|9971.6|9966.6|9968.6|9963.6|42
1762415400000|2025-11-06 07:50:00|9969.5|9964.5|9969.2|9964.2|9970.1|9965.1|9968.5|9963.5|27
1762415700000|2025-11-06 07:55:00|9969.1|9964.1|9970.8|9965.8|9971|9966|9969.1|9964.1|52
1762416000000|2025-11-06 08:00:00|9970.7|9965.7|9967.6|9962.6|9971.1|9966.1|9967.2|9962.2|40
1762416300000|2025-11-06 08:05:00|9967.3|9962.3|9967.6|9962.6|9967.6|9962.6|9964.3|9959.3|49
1762416600000|2025-11-06 08:10:00|9967.3|9962.3|9968.9|9963.9|9969.2|9964.2|9967.1|9962.1|23
1762416900000|2025-11-06 08:15:00|9969.2|9964.2|9967.1|9962.1|9969.6|9964.6|9967|9962|60
1762417200000|2025-11-06 08:20:00|9967.2|9962.2|9967.3|9962.3|9968.1|9963.1|9966.6|9961.6|32
1762417500000|2025-11-06 08:25:00|9967.2|9962.2|9966.5|9961.5|9967.2|9962.2|9965.4|9960.4|32
1762417800000|2025-11-06 08:30:00|9966.3|9961.3|9969.1|9964.1|9969.1|9964.1|9966.3|9961.3|21
1762418100000|2025-11-06 08:35:00|9969.2|9964.2|9969.9|9964.9|9970.6|9965.6|9968.6|9963.6|41
1762418400000|2025-11-06 08:40:00|9970.1|9965.1|9971.1|9966.1|9971.6|9966.6|9969.1|9964.1|17
1762418700000|2025-11-06 08:45:00|9971.5|9966.5|9968.2|9963.2|9971.5|9966.5|9968.2|9963.2|24
1762419000000|2025-11-06 08:50:00|9968.1|9963.1|9964.6|9959.6|9968.1|9963.1|9964.1|9959.1|23
1762419300000|2025-11-06 08:55:00|9964.5|9959.5|9958.2|9953.2|9964.6|9959.6|9956.7|9951.7|99
1762419600000|2025-11-06 09:00:00|9958.1|9953.1|9956.7|9951.7|9960.6|9955.6|9956.7|9951.7|49
1762419900000|2025-11-06 09:05:00|9956.6|9951.6|9959.6|9954.6|9960.1|9955.1|9956.2|9951.2|42
1762420200000|2025-11-06 09:10:00|9959.7|9954.7|9961.7|9956.7|9963|9958|9959.6|9954.6|50
1762420500000|2025-11-06 09:15:00|9962|9957|9964.1|9959.1|9964.5|9959.5|9962|9957|13
1762420800000|2025-11-06 09:20:00|9964.3|9959.3|9964.6|9959.6|9965.3|9960.3|9964.1|9959.1|13
1762421100000|2025-11-06 09:25:00|9964.7|9959.7|9962.7|9957.7|9965.3|9960.3|9962.4|9957.4|18
1762421400000|2025-11-06 09:30:00|9962.8|9957.8|9962.9|9957.9|9963.1|9958.1|9961.7|9956.7|24
1762421700000|2025-11-06 09:35:00|9963.1|9958.1|9963.1|9958.1|9963.6|9958.6|9962.1|9957.1|11
1762422000000|2025-11-06 09:40:00|9962.8|9957.8|9961.7|9956.7|9963.1|9958.1|9961.6|9956.6|11
1762422300000|2025-11-06 09:45:00|9961.6|9956.6|9963.1|9958.1|9963.5|9958.5|9960.7|9955.7|9
1762422600000|2025-11-06 09:50:00|9963|9958|9965.6|9960.6|9966.1|9961.1|9963|9958|17
1762422900000|2025-11-06 09:55:00|9965.3|9960.3|9964.2|9959.2|9965.6|9960.6|9964|9959|28
1762423200000|2025-11-06 10:00:00|9964.5|9959.5|9965.3|9960.3|9966.6|9961.6|9964.3|9959.3|36
1762423500000|2025-11-06 10:05:00|9965.2|9960.2|9964.7|9959.7|9965.6|9960.6|9964.7|9959.7|9
1762423800000|2025-11-06 10:10:00|9964.8|9959.8|9963.4|9958.4|9965.6|9960.6|9963.2|9958.2|13
1762424100000|2025-11-06 10:15:00|9963.3|9958.3|9963.3|9958.3|9964.3|9959.3|9962.8|9957.8|7
1762424400000|2025-11-06 10:20:00|9963.4|9958.4|9963.6|9958.6|9964.6|9959.6|9963.2|9958.2|16
1762424700000|2025-11-06 10:25:00|9963.5|9958.5|9964.3|9959.3|9964.5|9959.5|9963|9958|5
1762425000000|2025-11-06 10:30:00|9964.4|9959.4|9964.3|9959.3|9965.3|9960.3|9964|9959|14
1762425300000|2025-11-06 10:35:00|9964.4|9959.4|9963.9|9958.9|9964.6|9959.6|9962.8|9957.8|33
1762425600000|2025-11-06 10:40:00|9964.1|9959.1|9963.6|9958.6|9964.9|9959.9|9963.3|9958.3|17
1762425900000|2025-11-06 10:45:00|9963.3|9958.3|9965.4|9960.4|9965.4|9960.4|9963.3|9958.3|8
1762426200000|2025-11-06 10:50:00|9965.5|9960.5|9965.5|9960.5|9966.4|9961.4|9965.3|9960.3|17
1762426500000|2025-11-06 10:55:00|9965.3|9960.3|9966.9|9961.9|9967.4|9962.4|9965.3|9960.3|41
1762426800000|2025-11-06 11:00:00|9967|9962|9965.7|9960.7|9967|9962|9965.5|9960.5|27
1762427100000|2025-11-06 11:05:00|9965.6|9960.6|9966|9961|9966.6|9961.6|9965.3|9960.3|14
1762427400000|2025-11-06 11:10:00|9965.9|9960.9|9966|9961|9966.1|9961.1|9965.7|9960.7|5
1762427700000|2025-11-06 11:15:00|9965.9|9960.9|9964.2|9959.2|9966|9961|9963.9|9958.9|6
1762428000000|2025-11-06 11:20:00|9964.3|9959.3|9964.4|9959.4|9964.5|9959.5|9963.3|9958.3|11
1762428300000|2025-11-06 11:25:00|9964.5|9959.5|9963.5|9958.5|9964.9|9959.9|9963.2|9958.2|21
1762428600000|2025-11-06 11:30:00|9963.9|9958.9|9962.1|9957.1|9964.3|9959.3|9962.1|9957.1|3
1762428900000|2025-11-06 11:35:00|9962.2|9957.2|9960.3|9955.3|9962.2|9957.2|9960.3|9955.3|14
1762429200000|2025-11-06 11:40:00|9960.6|9955.6|9959.3|9954.3|9960.7|9955.7|9958.7|9953.7|18
1762429500000|2025-11-06 11:45:00|9959.2|9954.2|9960.3|9955.3|9960.3|9955.3|9959.2|9954.2|13
1762429800000|2025-11-06 11:50:00|9960.2|9955.2|9961.7|9956.7|9962.3|9957.3|9960.2|9955.2|17
1762430100000|2025-11-06 11:55:00|9961.6|9956.6|9959.2|9954.2|9962.2|9957.2|9959.1|9954.1|138
1762430400000|2025-11-06 12:00:00|9959.1|9954.1|9964.7|9959.7|9965.5|9960.5|9957.1|9952.1|106
1762430700000|2025-11-06 12:05:00|9964.3|9959.3|9961.4|9956.4|9965.1|9960.1|9959.6|9954.6|140
1762431000000|2025-11-06 12:10:00|9961.5|9956.5|9959.2|9954.2|9961.7|9956.7|9958.6|9953.6|91
1762431300000|2025-11-06 12:15:00|9959.1|9954.1|9959.3|9954.3|9959.4|9954.4|9958|9953|32
1762431600000|2025-11-06 12:20:00|9959.4|9954.4|9960.1|9955.1|9961.5|9956.5|9959.3|9954.3|19
1762431900000|2025-11-06 12:25:00|9960.2|9955.2|9962.8|9957.8|9962.8|9957.8|9959.2|9954.2|9
1762432200000|2025-11-06 12:30:00|9962.6|9957.6|9961.3|9956.3|9962.7|9957.7|9961|9956|21
1762432500000|2025-11-06 12:35:00|9961|9956|9958|9953|9961.1|9956.1|9957.6|9952.6|47
1762432800000|2025-11-06 12:40:00|9957.9|9952.9|9958.1|9953.1|9958.8|9953.8|9957.9|9952.9|22
1762433100000|2025-11-06 12:45:00|9958|9953|9956.2|9951.2|9958.1|9953.1|9956.1|9951.1|46
1762433400000|2025-11-06 12:50:00|9956.3|9951.3|9953.5|9948.5|9956.3|9951.3|9953.3|9948.3|68
1762433700000|2025-11-06 12:55:00|9953.6|9948.6|9952.4|9947.4|9954.6|9949.6|9951.2|9946.2|50
1762434000000|2025-11-06 13:00:00|9952.3|9947.3|9950.2|9945.2|9953.2|9948.2|9949.4|9944.4|136
1762434300000|2025-11-06 13:05:00|9950.1|9945.1|9951.1|9946.1|9951.4|9946.4|9948.5|9943.5|72
1762434600000|2025-11-06 13:10:00|9951.2|9946.2|9951.9|9946.9|9952.2|9947.2|9950.7|9945.7|44
1762434900000|2025-11-06 13:15:00|9951.8|9946.8|9951.9|9946.9|9952.2|9947.2|9950.2|9945.2|16
1762435200000|2025-11-06 13:20:00|9952.2|9947.2|9949.9|9944.9|9952.8|9947.8|9949.4|9944.4|98
1762435500000|2025-11-06 13:25:00|9950.1|9945.1|9951.1|9946.1|9952.5|9947.5|9950|9945|47
1762435800000|2025-11-06 13:30:00|9951.3|9946.3|9947.4|9942.4|9951.3|9946.3|9947.1|9942.1|47
1762436100000|2025-11-06 13:35:00|9947.5|9942.5|9943.8|9938.8|9947.5|9942.5|9942.8|9937.8|291
1762436400000|2025-11-06 13:40:00|9944|9939|9946.1|9941.1|9946.3|9941.3|9943.4|9938.4|300
1762436700000|2025-11-06 13:45:00|9946|9941|9941.5|9936.5|9946.1|9941.1|9941.1|9936.1|134
1762437000000|2025-11-06 13:50:00|9941.4|9936.4|9944.1|9939.1|9944.6|9939.6|9941.4|9936.4|95
1762437300000|2025-11-06 13:55:00|9944|9939|9948.6|9943.6|9948.9|9943.9|9943.7|9938.7|110
1762437600000|2025-11-06 14:00:00|9948.3|9943.3|9950.1|9945.1|9950.1|9945.1|9948.2|9943.2|39
1762437900000|2025-11-06 14:05:00|9950|9945|9949.4|9944.4|9950.8|9945.8|9948.4|9943.4|47
1762438200000|2025-11-06 14:10:00|9949.3|9944.3|9951.4|9946.4|9952.1|9947.1|9948.7|9943.7|107
1762438500000|2025-11-06 14:15:00|9951.5|9946.5|9952.8|9947.8|9953.1|9948.1|9950.7|9945.7|72
1762438800000|2025-11-06 14:20:00|9952.9|9947.9|9955.4|9950.4|9956.6|9951.6|9952.6|9947.6|63
1762439100000|2025-11-06 14:25:00|9955.2|9950.2|9955.7|9950.7|9956.1|9951.1|9954.6|9949.6|23
1762439400000|2025-11-06 14:30:00|9955.8|9950.8|9954.7|9949.7|9955.9|9950.9|9954.7|9949.7|36
1762439700000|2025-11-06 14:35:00|9954.9|9949.9|9956.6|9951.6|9956.6|9951.6|9954.2|9949.2|57
1762440000000|2025-11-06 14:40:00|9956.9|9951.9|9959.3|9954.3|9959.5|9954.5|9956.8|9951.8|50
1762440300000|2025-11-06 14:45:00|9959.2|9954.2|9959.1|9954.1|9959.6|9954.6|9958.6|9953.6|14
1762440600000|2025-11-06 14:50:00|9959|9954|9960.8|9955.8|9961.1|9956.1|9959|9954|59
1762440900000|2025-11-06 14:55:00|9960.7|9955.7|9962.4|9957.4|9962.5|9957.5|9960.2|9955.2|67
1762441200000|2025-11-06 15:00:00|9962.5|9957.5|9961.1|9956.1|9962.5|9957.5|9960.4|9955.4|35
1762441500000|2025-11-06 15:05:00|9960.9|9955.9|9958.9|9953.9|9960.9|9955.9|9957.9|9952.9|71
1762441800000|2025-11-06 15:10:00|9959|9954|9959.3|9954.3|9959.7|9954.7|9957.6|9952.6|60
1762442100000|2025-11-06 15:15:00|9959.4|9954.4|9953.4|9948.4|9959.6|9954.6|9953.2|9948.2|63
1762442400000|2025-11-06 15:20:00|9953.5|9948.5|9953.2|9948.2|9954.6|9949.6|9951.6|9946.6|46
1762442700000|2025-11-06 15:25:00|9953.1|9948.1|9954.6|9949.6|9955.5|9950.5|9952.3|9947.3|62
1762443000000|2025-11-06 15:30:00|9954.5|9949.5|9956.2|9951.2|9956.2|9951.2|9953.8|9948.8|103
1762443300000|2025-11-06 15:35:00|9956.6|9951.6|9958.3|9953.3|9961.1|9956.1|9956.3|9951.3|101
1762443600000|2025-11-06 15:40:00|9958.5|9953.5|9956.4|9951.4|9959.3|9954.3|9955.8|9950.8|54
1762443900000|2025-11-06 15:45:00|9956.3|9951.3|9952.6|9947.6|9956.3|9951.3|9952.4|9947.4|38
1762444200000|2025-11-06 15:50:00|9952.5|9947.5|9949.9|9944.9|9953|9948|9949.8|9944.8|87
1762444500000|2025-11-06 15:55:00|9949.8|9944.8|9947.5|9942.5|9949.8|9944.8|9945.7|9940.7|140
1762444800000|2025-11-06 16:00:00|9947.4|9942.4|9948.7|9943.7|9948.9|9943.9|9946.9|9941.9|184
1762445100000|2025-11-06 16:05:00|9948.5|9943.5|9952.8|9947.8|9952.9|9947.9|9948.5|9943.5|41
1762445400000|2025-11-06 16:10:00|9952.9|9947.9|9950.6|9945.6|9953.3|9948.3|9950.2|9945.2|59
1762445700000|2025-11-06 16:15:00|9950.5|9945.5|9949.7|9944.7|9951|9946|9949.7|9944.7|16
1762446000000|2025-11-06 16:20:00|9949.5|9944.5|9949.7|9944.7|9950|9945|9948.5|9943.5|25
1762446300000|2025-11-06 16:25:00|9949.5|9944.5|9949.1|9944.1|9949.6|9944.6|9948.7|9943.7|28
1762446600000|2025-11-06 16:30:00|9949.2|9944.2|9949.7|9944.7|9950|9945|9949|9944|43
1762446900000|2025-11-06 16:35:00|9949.6|9944.6|9945.2|9940.2|9949.6|9944.6|9945.1|9940.1|44
1762447200000|2025-11-06 16:40:00|9945|9940|9947.7|9942.7|9947.8|9942.8|9945|9940|47
1762447500000|2025-11-06 16:45:00|9947.8|9942.8|9945.2|9940.2|9948.4|9943.4|9945.1|9940.1|95
1762447800000|2025-11-06 16:50:00|9945.4|9940.4|9946.9|9941.9|9946.9|9941.9|9945.4|9940.4|48
1762448100000|2025-11-06 16:55:00|9946.8|9941.8|9947|9942|9948.5|9943.5|9946.8|9941.8|43
1762448400000|2025-11-06 17:00:00|9946.7|9941.7|9945.2|9940.2|9947.1|9942.1|9944.5|9939.5|38
1762448700000|2025-11-06 17:05:00|9945.1|9940.1|9944.9|9939.9|9945.9|9940.9|9943.7|9938.7|28
1762449000000|2025-11-06 17:10:00|9944.8|9939.8|9945.1|9940.1|9945.5|9940.5|9944|9939|13
1762449300000|2025-11-06 17:15:00|9945.2|9940.2|9942.7|9937.7|9945.4|9940.4|9942|9937|34
1762449600000|2025-11-06 17:20:00|9942.6|9937.6|9943.7|9938.7|9943.8|9938.8|9942|9937|27
1762449900000|2025-11-06 17:25:00|9943.6|9938.6|9949|9944|9950.3|9945.3|9943.5|9938.5|75
1762450200000|2025-11-06 17:30:00|9948.9|9943.9|9944|9939|9948.9|9943.9|9944|9939|39
1762450500000|2025-11-06 17:35:00|9943.9|9938.9|9943|9938|9943.9|9938.9|9942.9|9937.9|17
1762450800000|2025-11-06 17:40:00|9942.9|9937.9|9941|9936|9942.9|9937.9|9940.9|9935.9|24
1762451100000|2025-11-06 17:45:00|9940.9|9935.9|9945.2|9940.2|9945.6|9940.6|9940.9|9935.9|58
1762451400000|2025-11-06 17:50:00|9945.3|9940.3|9943.8|9938.8|9945.4|9940.4|9943.5|9938.5|31
1762451700000|2025-11-06 17:55:00|9943.9|9938.9|9943.4|9938.4|9944.2|9939.2|9943.4|9938.4|49
1762452000000|2025-11-06 18:00:00|9943.5|9938.5|9943.6|9938.6|9944.4|9939.4|9943.4|9938.4|19
1762452300000|2025-11-06 18:05:00|9943.7|9938.7|9939.9|9934.9|9944.1|9939.1|9939.9|9934.9|45
1762452600000|2025-11-06 18:10:00|9940.1|9935.1|9938.8|9933.8|9940.1|9935.1|9938.5|9933.5|38
1762452900000|2025-11-06 18:15:00|9938.9|9933.9|9940.4|9935.4|9940.6|9935.6|9938.5|9933.5|88
1762453200000|2025-11-06 18:20:00|9940.5|9935.5|9939.7|9934.7|9940.6|9935.6|9939.7|9934.7|28
1762453500000|2025-11-06 18:25:00|9939.5|9934.5|9940.2|9935.2|9940.4|9935.4|9939.5|9934.5|27
1762453800000|2025-11-06 18:30:00|9940.3|9935.3|9938.2|9933.2|9940.4|9935.4|9938.2|9933.2|40
1762454100000|2025-11-06 18:35:00|9938|9933|9937.7|9932.7|9938.4|9933.4|9937.7|9932.7|20
1762454400000|2025-11-06 18:40:00|9937.5|9932.5|9936.7|9931.7|9937.5|9932.5|9936.5|9931.5|16
1762454700000|2025-11-06 18:45:00|9936.8|9931.8|9937.1|9932.1|9937.4|9932.4|9936.5|9931.5|29
1762455000000|2025-11-06 18:50:00|9936.7|9931.7|9936.6|9931.6|9937.3|9932.3|9935.9|9930.9|131
1762455300000|2025-11-06 18:55:00|9936.7|9931.7|9937.4|9932.4|9937.4|9932.4|9936.6|9931.6|24
1762455600000|2025-11-06 19:00:00|9937.5|9932.5|9937.3|9932.3|9938|9933|9937.2|9932.2|5
1762455900000|2025-11-06 19:05:00|9937.2|9932.2|9937.1|9932.1|9937.2|9932.2|9936.4|9931.4|4
1762456200000|2025-11-06 19:10:00|9936.8|9931.8|9936.1|9931.1|9936.8|9931.8|9936|9931|18
1762456500000|2025-11-06 19:15:00|9936.3|9931.3|9936.9|9931.9|9936.9|9931.9|9936.2|9931.2|18
1762456800000|2025-11-06 19:20:00|9936.8|9931.8|9936.5|9931.5|9937.4|9932.4|9936.5|9931.5|20
1762457100000|2025-11-06 19:25:00|9936.1|9931.1|9935.7|9930.7|9936.3|9931.3|9935.6|9930.6|18
1762457400000|2025-11-06 19:30:00|9935.8|9930.8|9934.7|9929.7|9936.1|9931.1|9934.7|9929.7|17
1762457700000|2025-11-06 19:35:00|9934.8|9929.8|9938.9|9933.9|9938.9|9933.9|9934.4|9929.4|43
1762458000000|2025-11-06 19:40:00|9938.8|9933.8|9938.5|9933.5|9939.4|9934.4|9937.8|9932.8|45
1762458300000|2025-11-06 19:45:00|9938.6|9933.6|9940|9935|9940.5|9935.5|9938.5|9933.5|20
1762458600000|2025-11-06 19:50:00|9940.1|9935.1|9940.7|9935.7|9941.4|9936.4|9940|9935|23
1762458900000|2025-11-06 19:55:00|9940.6|9935.6|9940.2|9935.2|9940.7|9935.7|9939.5|9934.5|198
1762459200000|2025-11-06 20:00:00|9940.3|9935.3|9940.5|9935.5|9940.5|9935.5|9939.7|9934.7|114
1762459500000|2025-11-06 20:05:00|9940.3|9935.3|9939|9934|9940.3|9935.3|9939|9934|24
1762459800000|2025-11-06 20:10:00|9939.1|9934.1|9937.5|9932.5|9939.1|9934.1|9937.2|9932.2|30
1762460100000|2025-11-06 20:15:00|9937.7|9932.7|9937.5|9932.5|9937.9|9932.9|9937.4|9932.4|10
1762460400000|2025-11-06 20:20:00|9937.7|9932.7|9939.5|9934.5|9939.9|9934.9|9937.5|9932.5|30
1762460700000|2025-11-06 20:25:00|9939.6|9934.6|9940.9|9935.9|9941.2|9936.2|9939.5|9934.5|21
1762461000000|2025-11-06 20:30:00|9940.6|9935.6|9940.2|9935.2|9940.6|9935.6|9940|9935|33
1762461300000|2025-11-06 20:35:00|9940.3|9935.3|9940.2|9935.2|9940.5|9935.5|9940|9935|18
1762461600000|2025-11-06 20:40:00|9940|9935|9939.3|9934.3|9940.2|9935.2|9939.3|9934.3|28
1762461900000|2025-11-06 20:45:00|9939.2|9934.2|9939|9934|9939.5|9934.5|9938.2|9933.2|43
1762462200000|2025-11-06 20:50:00|9939.1|9934.1|9938|9933|9939.1|9934.1|9937.8|9932.8|16
1762462500000|2025-11-06 20:55:00|9938.1|9933.1|9937.4|9932.4|9938.2|9933.2|9937|9932|19
1762462800000|2025-11-06 21:00:00|9937.3|9932.3|9937.3|9932.3|9937.9|9932.9|9937|9932|5
1762463100000|2025-11-06 21:05:00|9937.4|9932.4|9938.1|9933.1|9938.2|9933.2|9937.3|9932.3|5
1762463400000|2025-11-06 21:10:00|9938.2|9933.2|9937.4|9932.4|9938.4|9933.4|9937.3|9932.3|7
1762463700000|2025-11-06 21:15:00|9937.3|9932.3|9936.8|9931.8|9937.5|9932.5|9936.7|9931.7|13
1762464000000|2025-11-06 21:20:00|9936.7|9931.7|9936.8|9931.8|9937.1|9932.1|9936.5|9931.5|8
1762464300000|2025-11-06 21:25:00|9936.9|9931.9|9937.6|9932.6|9937.6|9932.6|9936.7|9931.7|1
1762464600000|2025-11-06 21:30:00|9937.7|9932.7|9938.3|9933.3|9939|9934|9937.6|9932.6|6
1762464900000|2025-11-06 21:35:00|9938.4|9933.4|9938.5|9933.5|9938.5|9933.5|9938.3|9933.3|7
1762465200000|2025-11-06 21:40:00|9938.4|9933.4|9938.5|9933.5|9939.1|9934.1|9938.3|9933.3|7
1762465500000|2025-11-06 21:45:00|9938.6|9933.6|9937.6|9932.6|9938.6|9933.6|9937.5|9932.5|4
1762465800000|2025-11-06 21:50:00|9937.5|9932.5|9937.1|9932.1|9937.6|9932.6|9936.8|9931.8|2
1762466100000|2025-11-06 21:55:00|9937|9932|9938.5|9933.5|9938.6|9933.6|9937|9932|12
1762477200000|2025-11-07 01:00:00|9946.2|9941.2|9945.9|9940.9|9947.3|9942.3|9945.6|9940.6|61
1762477500000|2025-11-07 01:05:00|9946.2|9941.2|9945.8|9940.8|9946.2|9941.2|9944.8|9939.8|27
1762477800000|2025-11-07 01:10:00|9945.9|9940.9|9946.9|9941.9|9948.3|9943.3|9944.8|9939.8|55
1762478100000|2025-11-07 01:15:00|9947.1|9942.1|9945.9|9940.9|9947.1|9942.1|9945.9|9940.9|70
1762478400000|2025-11-07 01:20:00|9945.7|9940.7|9946.3|9941.3|9946.3|9941.3|9944.9|9939.9|66
1762478700000|2025-11-07 01:25:00|9946.5|9941.5|9946.2|9941.2|9947.2|9942.2|9946.2|9941.2|16
1762479000000|2025-11-07 01:30:00|9946|9941|9944.3|9939.3|9946|9941|9944.3|9939.3|23
1762479300000|2025-11-07 01:35:00|9944.4|9939.4|9945.2|9940.2|9945.7|9940.7|9944.4|9939.4|22
1762479600000|2025-11-07 01:40:00|9945.1|9940.1|9945.7|9940.7|9945.7|9940.7|9945|9940|40
1762479900000|2025-11-07 01:45:00|9945.8|9940.8|9947.7|9942.7|9947.9|9942.9|9945.8|9940.8|19
1762480200000|2025-11-07 01:50:00|9947.5|9942.5|9947.1|9942.1|9947.7|9942.7|9947.1|9942.1|5
1762480500000|2025-11-07 01:55:00|9947|9942|9946.3|9941.3|9947.3|9942.3|9946.1|9941.1|11
1762480800000|2025-11-07 02:00:00|9946.2|9941.2|9944.5|9939.5|9946.2|9941.2|9944.3|9939.3|9
1762481100000|2025-11-07 02:05:00|9944.4|9939.4|9942.7|9937.7|9944.6|9939.6|9942.7|9937.7|14
1762481400000|2025-11-07 02:10:00|9942.8|9937.8|9943.2|9938.2|9943.4|9938.4|9942.2|9937.2|17
1762481700000|2025-11-07 02:15:00|9943.5|9938.5|9943.8|9938.8|9944.2|9939.2|9943|9938|10
1762482000000|2025-11-07 02:20:00|9943.9|9938.9|9943|9938|9944|9939|9942.5|9937.5|36
1762482300000|2025-11-07 02:25:00|9942.9|9937.9|9943.6|9938.6|9943.6|9938.6|9942.8|9937.8|6
1762482600000|2025-11-07 02:30:00|9943.5|9938.5|9944.1|9939.1|9944.5|9939.5|9943.3|9938.3|4
1762482900000|2025-11-07 02:35:00|9944.2|9939.2|9944.1|9939.1|9944.3|9939.3|9943.4|9938.4|21
1762483200000|2025-11-07 02:40:00|9944|9939|9945.2|9940.2|9945.2|9940.2|9943.9|9938.9|8
1762483500000|2025-11-07 02:45:00|9945.1|9940.1|9946.1|9941.1|9946.2|9941.2|9945.1|9940.1|12
1762483800000|2025-11-07 02:50:00|9946.2|9941.2|9946|9941|9946.6|9941.6|9945.9|9940.9|31
1762484100000|2025-11-07 02:55:00|9946.3|9941.3|9945.9|9940.9|9946.3|9941.3|9945.9|9940.9|3
1762484400000|2025-11-07 03:00:00|9945.8|9940.8|9946.6|9941.6|9946.7|9941.7|9945.1|9940.1|10
1762484700000|2025-11-07 03:05:00|9946.5|9941.5|9948.2|9943.2|9949|9944|9946.5|9941.5|7
1762485000000|2025-11-07 03:10:00|9948.1|9943.1|9948.3|9943.3|9948.4|9943.4|9947.8|9942.8|6
1762485300000|2025-11-07 03:15:00|9948.4|9943.4|9948.6|9943.6|9948.7|9943.7|9948.3|9943.3|5
1762485600000|2025-11-07 03:20:00|9948.7|9943.7|9948.5|9943.5|9948.7|9943.7|9948.1|9943.1|14
1762485900000|2025-11-07 03:25:00|9948.6|9943.6|9948.4|9943.4|9948.6|9943.6|9948.1|9943.1|9
1762486200000|2025-11-07 03:30:00|9948.5|9943.5|9948.2|9943.2|9948.7|9943.7|9948.2|9943.2|7
1762486500000|2025-11-07 03:35:00|9948.1|9943.1|9948.3|9943.3|9948.4|9943.4|9947.9|9942.9|2
1762486800000|2025-11-07 03:40:00|9948.2|9943.2|9947.4|9942.4|9948.3|9943.3|9947.4|9942.4|2
1762487100000|2025-11-07 03:45:00|9947.6|9942.6|9948|9943|9948|9943|9947.3|9942.3|9
1762487400000|2025-11-07 03:50:00|9948.1|9943.1|9947.4|9942.4|9948.1|9943.1|9947.1|9942.1|5
1762487700000|2025-11-07 03:55:00|9947.6|9942.6|9947.3|9942.3|9948|9943|9947.2|9942.2|4
1762488000000|2025-11-07 04:00:00|9947.2|9942.2|9947.4|9942.4|9948|9943|9947.2|9942.2|6
1762488300000|2025-11-07 04:05:00|9947.3|9942.3|9947.7|9942.7|9948|9943|9947.3|9942.3|10
1762488600000|2025-11-07 04:10:00|9947.6|9942.6|9948.1|9943.1|9948.1|9943.1|9947.6|9942.6|3
1762488900000|2025-11-07 04:15:00|9948|9943|9948.6|9943.6|9949|9944|9948|9943|7
1762489200000|2025-11-07 04:20:00|9948.4|9943.4|9950.4|9945.4|9951.1|9946.1|9948.4|9943.4|30
1762489500000|2025-11-07 04:25:00|9950.5|9945.5|9949.8|9944.8|9950.9|9945.9|9949.7|9944.7|10
1762489800000|2025-11-07 04:30:00|9949.7|9944.7|9949.8|9944.8|9950.1|9945.1|9949.7|9944.7|1
1762490100000|2025-11-07 04:35:00|9949.7|9944.7|9948.4|9943.4|9949.7|9944.7|9948.2|9943.2|7
1762490400000|2025-11-07 04:40:00|9948.5|9943.5|9949.2|9944.2|9949.2|9944.2|9948.4|9943.4|39
1762490700000|2025-11-07 04:45:00|9949.5|9944.5|9948.8|9943.8|9949.5|9944.5|9948.8|9943.8|2
1762491000000|2025-11-07 04:50:00|9948.9|9943.9|9948.5|9943.5|9948.9|9943.9|9948.4|9943.4|7
1762491300000|2025-11-07 04:55:00|9948.4|9943.4|9948.3|9943.3|9948.4|9943.4|9948.2|9943.2|1
1762491600000|2025-11-07 05:00:00|9948.4|9943.4|9948.4|9943.4|9948.6|9943.6|9948.2|9943.2|3
1762491900000|2025-11-07 05:05:00|9948.5|9943.5|9950.1|9945.1|9950.2|9945.2|9948.4|9943.4|2
1762492200000|2025-11-07 05:10:00|9950|9945|9948.5|9943.5|9950|9945|9948.4|9943.4|8
1762492500000|2025-11-07 05:15:00|9948.4|9943.4|9948.5|9943.5|9948.7|9943.7|9948.3|9943.3|6
1762492800000|2025-11-07 05:20:00|9948.7|9943.7|9948.6|9943.6|9948.7|9943.7|9948.5|9943.5|5
1762493100000|2025-11-07 05:25:00|9948.7|9943.7|9948.6|9943.6|9948.7|9943.7|9948.5|9943.5|7
1762493400000|2025-11-07 05:30:00|9948.5|9943.5|9948.1|9943.1|9948.6|9943.6|9947.5|9942.5|4
1762493700000|2025-11-07 05:35:00|9948.4|9943.4|9948.9|9943.9|9948.9|9943.9|9948.4|9943.4|1
1762494000000|2025-11-07 05:40:00|9948.8|9943.8|9948.6|9943.6|9948.9|9943.9|9948.5|9943.5|3
1762494300000|2025-11-07 05:45:00|9948.7|9943.7|9949.2|9944.2|9949.2|9944.2|9948.6|9943.6|11
1762494600000|2025-11-07 05:50:00|9949.1|9944.1|9949.7|9944.7|9949.9|9944.9|9948.7|9943.7|15
1762494900000|2025-11-07 05:55:00|9949.8|9944.8|9951.2|9946.2|9951.6|9946.6|9949.8|9944.8|18
1762495200000|2025-11-07 06:00:00|9951|9946|9951.7|9946.7|9951.9|9946.9|9950.9|9945.9|18
1762495500000|2025-11-07 06:05:00|9951.8|9946.8|9951.7|9946.7|9952.1|9947.1|9951.2|9946.2|4
1762495800000|2025-11-07 06:10:00|9951.8|9946.8|9950.7|9945.7|9951.8|9946.8|9950.4|9945.4|4
1762496100000|2025-11-07 06:15:00|9950.8|9945.8|9951.6|9946.6|9951.6|9946.6|9950.4|9945.4|3
1762496400000|2025-11-07 06:20:00|9951.7|9946.7|9952.7|9947.7|9953.1|9948.1|9951.7|9946.7|29
1762496700000|2025-11-07 06:25:00|9953.1|9948.1|9954.1|9949.1|9954.6|9949.6|9953.1|9948.1|13
1762497000000|2025-11-07 06:30:00|9954|9949|9952.6|9947.6|9954|9949|9952|9947|12
1762497300000|2025-11-07 06:35:00|9952.7|9947.7|9953.1|9948.1|9953.4|9948.4|9952.6|9947.6|21
1762497600000|2025-11-07 06:40:00|9953.2|9948.2|9953.4|9948.4|9953.4|9948.4|9952.5|9947.5|0
1762497900000|2025-11-07 06:45:00|9953.6|9948.6|9953.9|9948.9|9953.9|9948.9|9952.6|9947.6|3
1762498200000|2025-11-07 06:50:00|9953.8|9948.8|9953.2|9948.2|9953.9|9948.9|9953|9948|25
1762498500000|2025-11-07 06:55:00|9953.1|9948.1|9954.3|9949.3|9954.6|9949.6|9953|9948|18
1762498800000|2025-11-07 07:00:00|9954.6|9949.6|9953|9948|9954.6|9949.6|9952.7|9947.7|7
1762499100000|2025-11-07 07:05:00|9953.1|9948.1|9952.7|9947.7|9953.9|9948.9|9952.7|9947.7|9
1762499400000|2025-11-07 07:10:00|9952.8|9947.8|9953|9948|9953.7|9948.7|9952.7|9947.7|33
1762499700000|2025-11-07 07:15:00|9952.9|9947.9|9951.6|9946.6|9952.9|9947.9|9951.5|9946.5|20
1762500000000|2025-11-07 07:20:00|9951.5|9946.5|9950.5|9945.5|9951.7|9946.7|9950.1|9945.1|5
1762500300000|2025-11-07 07:25:00|9950.6|9945.6|9951.6|9946.6|9951.7|9946.7|9950.4|9945.4|8
1762500600000|2025-11-07 07:30:00|9951.7|9946.7|9951.7|9946.7|9951.8|9946.8|9951|9946|16
1762500900000|2025-11-07 07:35:00|9952.1|9947.1|9953.6|9948.6|9954.1|9949.1|9952.1|9947.1|16
1762501200000|2025-11-07 07:40:00|9953.7|9948.7|9953.9|9948.9|9954.3|9949.3|9953.3|9948.3|4
1762501500000|2025-11-07 07:45:00|9954|9949|9953.4|9948.4|9954|9949|9952.5|9947.5|8
1762501800000|2025-11-07 07:50:00|9953.6|9948.6|9952|9947|9953.6|9948.6|9951.5|9946.5|13
1762502100000|2025-11-07 07:55:00|9952.1|9947.1|9951.7|9946.7|9952.4|9947.4|9951.6|9946.6|21
1762502400000|2025-11-07 08:00:00|9951.6|9946.6|9954.3|9949.3|9954.4|9949.4|9950.6|9945.6|26
1762502700000|2025-11-07 08:05:00|9954.4|9949.4|9949|9944|9954.9|9949.9|9948.7|9943.7|25
1762503000000|2025-11-07 08:10:00|9948.5|9943.5|9948.9|9943.9|9949.6|9944.6|9948|9943|23
1762503300000|2025-11-07 08:15:00|9949|9944|9950.2|9945.2|9951.5|9946.5|9949|9944|19
1762503600000|2025-11-07 08:20:00|9949.9|9944.9|9948.8|9943.8|9949.9|9944.9|9948.3|9943.3|36
1762503900000|2025-11-07 08:25:00|9948.9|9943.9|9951.4|9946.4|9951.6|9946.6|9948.8|9943.8|28
1762504200000|2025-11-07 08:30:00|9951.5|9946.5|9952.2|9947.2|9953.3|9948.3|9951.5|9946.5|28
1762504500000|2025-11-07 08:35:00|9952|9947|9951.2|9946.2|9952.5|9947.5|9950.8|9945.8|32
1762504800000|2025-11-07 08:40:00|9951.3|9946.3|9953.2|9948.2|9953.2|9948.2|9951.3|9946.3|11
1762505100000|2025-11-07 08:45:00|9952.9|9947.9|9954.2|9949.2|9954.3|9949.3|9952.8|9947.8|49
1762505400000|2025-11-07 08:50:00|9954.3|9949.3|9954.5|9949.5|9955.4|9950.4|9954.2|9949.2|24
1762505700000|2025-11-07 08:55:00|9954.3|9949.3|9953.7|9948.7|9954.4|9949.4|9952.8|9947.8|18
1762506000000|2025-11-07 09:00:00|9953.6|9948.6|9953.4|9948.4|9953.6|9948.6|9951.6|9946.6|18
1762506300000|2025-11-07 09:05:00|9953.5|9948.5|9952.8|9947.8|9953.5|9948.5|9951.8|9946.8|34
1762506600000|2025-11-07 09:10:00|9952.7|9947.7|9953.2|9948.2|9953.5|9948.5|9952.3|9947.3|29
1762506900000|2025-11-07 09:15:00|9952.9|9947.9|9951.5|9946.5|9953.2|9948.2|9950.9|9945.9|16
1762507200000|2025-11-07 09:20:00|9951.7|9946.7|9952.5|9947.5|9952.9|9947.9|9951.7|9946.7|31
1762507500000|2025-11-07 09:25:00|9952.6|9947.6|9952.8|9947.8|9953.5|9948.5|9952.2|9947.2|101
1762507800000|2025-11-07 09:30:00|9952.6|9947.6|9952.8|9947.8|9953.2|9948.2|9952.5|9947.5|6
1762508100000|2025-11-07 09:35:00|9952.7|9947.7|9952.5|9947.5|9952.9|9947.9|9951.8|9946.8|35
1762508400000|2025-11-07 09:40:00|9952.7|9947.7|9953.4|9948.4|9953.6|9948.6|9952.3|9947.3|36
1762508700000|2025-11-07 09:45:00|9953.5|9948.5|9950.9|9945.9|9953.6|9948.6|9950.8|9945.8|34
1762509000000|2025-11-07 09:50:00|9951|9946|9950.5|9945.5|9951.1|9946.1|9949.5|9944.5|20
1762509300000|2025-11-07 09:55:00|9950.8|9945.8|9951.7|9946.7|9951.8|9946.8|9950|9945|16
1762509600000|2025-11-07 10:00:00|9951.8|9946.8|9948.3|9943.3|9951.8|9946.8|9948.1|9943.1|10
1762509900000|2025-11-07 10:05:00|9948.2|9943.2|9948.2|9943.2|9949|9944|9947.8|9942.8|31
1762510200000|2025-11-07 10:10:00|9948.1|9943.1|9948.5|9943.5|9948.6|9943.6|9947|9942|23
1762510500000|2025-11-07 10:15:00|9948.4|9943.4|9948.2|9943.2|9949.5|9944.5|9948|9943|16
1762510800000|2025-11-07 10:20:00|9948.3|9943.3|9945.2|9940.2|9948.4|9943.4|9945.1|9940.1|27
1762511100000|2025-11-07 10:25:00|9945.1|9940.1|9944.7|9939.7|9946.1|9941.1|9944.2|9939.2|15
1762511400000|2025-11-07 10:30:00|9944.6|9939.6|9944.5|9939.5|9944.9|9939.9|9943.5|9938.5|19
1762511700000|2025-11-07 10:35:00|9944.7|9939.7|9944.8|9939.8|9945.8|9940.8|9944.3|9939.3|6
1762512000000|2025-11-07 10:40:00|9945.1|9940.1|9944.2|9939.2|9945.1|9940.1|9944|9939|2
1762512300000|2025-11-07 10:45:00|9944.1|9939.1|9943|9938|9944.4|9939.4|9942.6|9937.6|9
1762512600000|2025-11-07 10:50:00|9943.1|9938.1|9941.7|9936.7|9943.5|9938.5|9941.3|9936.3|30
1762512900000|2025-11-07 10:55:00|9941.4|9936.4|9942.3|9937.3|9942.9|9937.9|9941.3|9936.3|9
1762513200000|2025-11-07 11:00:00|9942.4|9937.4|9941.1|9936.1|9942.7|9937.7|9940.8|9935.8|17
1762513500000|2025-11-07 11:05:00|9941.2|9936.2|9940.8|9935.8|9941.3|9936.3|9940.3|9935.3|7
1762513800000|2025-11-07 11:10:00|9940.7|9935.7|9941|9936|9941.9|9936.9|9940.4|9935.4|10
1762514100000|2025-11-07 11:15:00|9941.1|9936.1|9938.4|9933.4|9941.3|9936.3|9938.4|9933.4|31
1762514400000|2025-11-07 11:20:00|9938.3|9933.3|9936.6|9931.6|9938.4|9933.4|9936.4|9931.4|33
1762514700000|2025-11-07 11:25:00|9936.8|9931.8|9935.6|9930.6|9937.1|9932.1|9935.4|9930.4|21
1762515000000|2025-11-07 11:30:00|9935.5|9930.5|9933.1|9928.1|9935.5|9930.5|9933.1|9928.1|135
1762515300000|2025-11-07 11:35:00|9933.2|9928.2|9933.3|9928.3|9933.6|9928.6|9933.2|9928.2|19
1762515600000|2025-11-07 11:40:00|9933.4|9928.4|9935.6|9930.6|9936.1|9931.1|9933.2|9928.2|24
1762515900000|2025-11-07 11:45:00|9935.4|9930.4|9934.4|9929.4|9936.5|9931.5|9934.4|9929.4|44
1762516200000|2025-11-07 11:50:00|9934.1|9929.1|9933.1|9928.1|9934.3|9929.3|9932.9|9927.9|11
1762516500000|2025-11-07 11:55:00|9933.2|9928.2|9934.7|9929.7|9935.5|9930.5|9933.1|9928.1|12
1762516800000|2025-11-07 12:00:00|9934.6|9929.6|9935|9930|9936.5|9931.5|9934.2|9929.2|31
1762517100000|2025-11-07 12:05:00|9935.1|9930.1|9934.9|9929.9|9935.7|9930.7|9934.4|9929.4|18
1762517400000|2025-11-07 12:10:00|9935|9930|9930.5|9925.5|9935.2|9930.2|9930.5|9925.5|150
1762517700000|2025-11-07 12:15:00|9930.9|9925.9|9930.9|9925.9|9931.9|9926.9|9930.8|9925.8|29
1762518000000|2025-11-07 12:20:00|9931|9926|9931.1|9926.1|9931.5|9926.5|9929.8|9924.8|60
1762518300000|2025-11-07 12:25:00|9931.2|9926.2|9933.1|9928.1|9933.1|9928.1|9931.1|9926.1|36
1762518600000|2025-11-07 12:30:00|9933.2|9928.2|9935.3|9930.3|9937.1|9932.1|9933.2|9928.2|30
1762518900000|2025-11-07 12:35:00|9935.4|9930.4|9936.5|9931.5|9937|9932|9934.5|9929.5|8
1762519200000|2025-11-07 12:40:00|9936.4|9931.4|9935.6|9930.6|9936.6|9931.6|9935.6|9930.6|14
1762519500000|2025-11-07 12:45:00|9935.7|9930.7|9936.8|9931.8|9937.4|9932.4|9935.2|9930.2|62
1762519800000|2025-11-07 12:50:00|9936.7|9931.7|9936.2|9931.2|9936.8|9931.8|9935|9930|35
1762520100000|2025-11-07 12:55:00|9936.3|9931.3|9936.7|9931.7|9938|9933|9936.2|9931.2|56
1762520400000|2025-11-07 13:00:00|9936.2|9931.2|9931.2|9926.2|9936.3|9931.3|9931|9926|61
1762520700000|2025-11-07 13:05:00|9931|9926|9932.8|9927.8|9934|9929|9930|9925|134
1762521000000|2025-11-07 13:10:00|9932.7|9927.7|9931.7|9926.7|9932.8|9927.8|9930.7|9925.7|78
1762521300000|2025-11-07 13:15:00|9931.5|9926.5|9928.4|9923.4|9931.9|9926.9|9928.2|9923.2|54
1762521600000|2025-11-07 13:20:00|9928.5|9923.5|9927.7|9922.7|9929.2|9924.2|9926|9921|92
1762521900000|2025-11-07 13:25:00|9928.3|9923.3|9926.4|9921.4|9928.7|9923.7|9925.5|9920.5|189
1762522200000|2025-11-07 13:30:00|9926|9921|9929.5|9924.5|9930.5|9925.5|9924|9919|80
1762522500000|2025-11-07 13:35:00|9929.6|9924.6|9928.9|9923.9|9930|9925|9927.3|9922.3|52
1762522800000|2025-11-07 13:40:00|9929|9924|9925.9|9920.9|9929.7|9924.7|9924.7|9919.7|60
1762523100000|2025-11-07 13:45:00|9925.8|9920.8|9929.9|9924.9|9929.9|9924.9|9924.7|9919.7|24
1762523400000|2025-11-07 13:50:00|9930|9925|9930.2|9925.2|9931.5|9926.5|9929|9924|267
1762523700000|2025-11-07 13:55:00|9930|9925|9928.5|9923.5|9930|9925|9927|9922|289
1762524000000|2025-11-07 14:00:00|9928.4|9923.4|9926.5|9921.5|9930.1|9925.1|9926.2|9921.2|110
1762524300000|2025-11-07 14:05:00|9926.2|9921.2|9925.2|9920.2|9926.7|9921.7|9924.4|9919.4|33
1762524600000|2025-11-07 14:10:00|9925|9920|9924.2|9919.2|9926.1|9921.1|9923.2|9918.2|44
1762524900000|2025-11-07 14:15:00|9923.8|9918.8|9925.7|9920.7|9926.2|9921.2|9923.2|9918.2|36
1762525200000|2025-11-07 14:20:00|9925.8|9920.8|9926.6|9921.6|9926.9|9921.9|9925.1|9920.1|27
1762525500000|2025-11-07 14:25:00|9926.5|9921.5|9924.6|9919.6|9926.5|9921.5|9923.6|9918.6|46
1762525800000|2025-11-07 14:30:00|9924.7|9919.7|9924.2|9919.2|9926.2|9921.2|9923.9|9918.9|58
1762526100000|2025-11-07 14:35:00|9924.5|9919.5|9924.5|9919.5|9925.1|9920.1|9923.2|9918.2|111
1762526400000|2025-11-07 14:40:00|9924.6|9919.6|9925.1|9920.1|9926.2|9921.2|9924.4|9919.4|62
1762526700000|2025-11-07 14:45:00|9925|9920|9922.5|9917.5|9925.7|9920.7|9921.6|9916.6|62
1762527000000|2025-11-07 14:50:00|9922.6|9917.6|9922.1|9917.1|9923.1|9918.1|9919.6|9914.6|92
1762527300000|2025-11-07 14:55:00|9921.8|9916.8|9922.3|9917.3|9922.6|9917.6|9921|9916|104
1762527600000|2025-11-07 15:00:00|9922.7|9917.7|9912.5|9907.5|9922.7|9917.7|9912.5|9907.5|144
1762527900000|2025-11-07 15:05:00|9912.1|9907.1|9911|9906|9913|9908|9908.8|9903.8|165
1762528200000|2025-11-07 15:10:00|9910.9|9905.9|9915|9910|9915.3|9910.3|9910.5|9905.5|98
1762528500000|2025-11-07 15:15:00|9914.9|9909.9|9914.4|9909.4|9916.4|9911.4|9914.2|9909.2|82
1762528800000|2025-11-07 15:20:00|9914.6|9909.6|9913.1|9908.1|9914.7|9909.7|9912.4|9907.4|68
1762529100000|2025-11-07 15:25:00|9912.9|9907.9|9913.7|9908.7|9914.4|9909.4|9912.9|9907.9|81
1762529400000|2025-11-07 15:30:00|9913.8|9908.8|9909.9|9904.9|9914.9|9909.9|9909.9|9904.9|116
1762529700000|2025-11-07 15:35:00|9909.8|9904.8|9912.2|9907.2|9912.3|9907.3|9908.4|9903.4|74
1762530000000|2025-11-07 15:40:00|9912.4|9907.4|9917.4|9912.4|9917.4|9912.4|9912.2|9907.2|42
1762530300000|2025-11-07 15:45:00|9917.6|9912.6|9914.9|9909.9|9918.4|9913.4|9914.9|9909.9|73
1762530600000|2025-11-07 15:50:00|9915|9910|9920.8|9915.8|9921.1|9916.1|9914.9|9909.9|38
1762530900000|2025-11-07 15:55:00|9920.9|9915.9|9921.6|9916.6|9922.4|9917.4|9918.6|9913.6|144
1762531200000|2025-11-07 16:00:00|9921.5|9916.5|9919.6|9914.6|9922.1|9917.1|9919.6|9914.6|47
1762531500000|2025-11-07 16:05:00|9919.5|9914.5|9919.4|9914.4|9920.6|9915.6|9918.1|9913.1|30
1762531800000|2025-11-07 16:10:00|9919.3|9914.3|9916.8|9911.8|9919.3|9914.3|9915.9|9910.9|36
1762532100000|2025-11-07 16:15:00|9916.7|9911.7|9919.1|9914.1|9919.1|9914.1|9915|9910|50
1762532400000|2025-11-07 16:20:00|9919|9914|9916.1|9911.1|9919.2|9914.2|9916.1|9911.1|15
1762532700000|2025-11-07 16:25:00|9915.9|9910.9|9914.4|9909.4|9916.4|9911.4|9914.1|9909.1|36
1762533000000|2025-11-07 16:30:00|9914.3|9909.3|9914.9|9909.9|9915.1|9910.1|9913.6|9908.6|20
1762533300000|2025-11-07 16:35:00|9914.8|9909.8|9915.1|9910.1|9916.1|9911.1|9913.6|9908.6|24
1762533600000|2025-11-07 16:40:00|9914.9|9909.9|9915.6|9910.6|9917|9912|9914.9|9909.9|61
1762533900000|2025-11-07 16:45:00|9915.5|9910.5|9915.1|9910.1|9915.9|9910.9|9914.8|9909.8|28
1762534200000|2025-11-07 16:50:00|9914.9|9909.9|9914.1|9909.1|9915.1|9910.1|9913.8|9908.8|39
1762534500000|2025-11-07 16:55:00|9914|9909|9916.6|9911.6|9916.6|9911.6|9913.5|9908.5|59
1762534800000|2025-11-07 17:00:00|9916.9|9911.9|9916.6|9911.6|9918.1|9913.1|9916.5|9911.5|13
1762535100000|2025-11-07 17:05:00|9916.5|9911.5|9917.6|9912.6|9918.6|9913.6|9915.7|9910.7|51
1762535400000|2025-11-07 17:10:00|9917.5|9912.5|9919.7|9914.7|9919.7|9914.7|9917.1|9912.1|41
1762535700000|2025-11-07 17:15:00|9919.6|9914.6|9920.8|9915.8|9921.3|9916.3|9919.1|9914.1|53
1762536000000|2025-11-07 17:20:00|9920.7|9915.7|9919|9914|9920.8|9915.8|9918.6|9913.6|33
1762536300000|2025-11-07 17:25:00|9918.8|9913.8|9916.8|9911.8|9918.8|9913.8|9916.8|9911.8|12
1762536600000|2025-11-07 17:30:00|9917|9912|9918.1|9913.1|9918.4|9913.4|9916.8|9911.8|17
1762536900000|2025-11-07 17:35:00|9918|9913|9916.2|9911.2|9918.4|9913.4|9916.2|9911.2|17
1762537200000|2025-11-07 17:40:00|9916.1|9911.1|9914.7|9909.7|9916.1|9911.1|9914.7|9909.7|79
1762537500000|2025-11-07 17:45:00|9914.4|9909.4|9914.6|9909.6|9914.7|9909.7|9913.9|9908.9|55
1762537800000|2025-11-07 17:50:00|9914.3|9909.3|9914|9909|9914.4|9909.4|9913.6|9908.6|50
1762538100000|2025-11-07 17:55:00|9913.7|9908.7|9912.9|9907.9|9914|9909|9911.7|9906.7|23
1762538400000|2025-11-07 18:00:00|9912.8|9907.8|9911.6|9906.6|9912.9|9907.9|9911.6|9906.6|47
1762538700000|2025-11-07 18:05:00|9911.4|9906.4|9910.9|9905.9|9911.4|9906.4|9910.1|9905.1|32
1762539000000|2025-11-07 18:10:00|9911.2|9906.2|9915.2|9910.2|9915.3|9910.3|9911.2|9906.2|64
1762539300000|2025-11-07 18:15:00|9915.4|9910.4|9917.8|9912.8|9917.8|9912.8|9914.9|9909.9|94
1762539600000|2025-11-07 18:20:00|9917.9|9912.9|9916.9|9911.9|9917.9|9912.9|9916.9|9911.9|47
1762539900000|2025-11-07 18:25:00|9917.2|9912.2|9917.9|9912.9|9917.9|9912.9|9916.9|9911.9|113
1762540200000|2025-11-07 18:30:00|9917.7|9912.7|9917.9|9912.9|9918.9|9913.9|9917.3|9912.3|64
1762540500000|2025-11-07 18:35:00|9918|9913|9917.3|9912.3|9918|9913|9916.8|9911.8|20
1762540800000|2025-11-07 18:40:00|9917.2|9912.2|9916.9|9911.9|9917.9|9912.9|9916.4|9911.4|22
1762541100000|2025-11-07 18:45:00|9916.8|9911.8|9918.1|9913.1|9918.5|9913.5|9916.4|9911.4|38
1762541400000|2025-11-07 18:50:00|9917.9|9912.9|9918.4|9913.4|9919.3|9914.3|9917.4|9912.4|65
1762541700000|2025-11-07 18:55:00|9918.3|9913.3|9920.4|9915.4|9920.6|9915.6|9917.9|9912.9|32
1762542000000|2025-11-07 19:00:00|9920.3|9915.3|9920.4|9915.4|9921.8|9916.8|9919.9|9914.9|23
1762542300000|2025-11-07 19:05:00|9920.3|9915.3|9918.5|9913.5|9920.4|9915.4|9917.9|9912.9|10
1762542600000|2025-11-07 19:10:00|9918.8|9913.8|9917.9|9912.9|9918.8|9913.8|9917.7|9912.7|27
1762542900000|2025-11-07 19:15:00|9918.1|9913.1|9917.3|9912.3|9918.4|9913.4|9916.9|9911.9|41
1762543200000|2025-11-07 19:20:00|9917.4|9912.4|9919.3|9914.3|9919.4|9914.4|9917.1|9912.1|26
1762543500000|2025-11-07 19:25:00|9919.4|9914.4|9920.9|9915.9|9921.3|9916.3|9918.9|9913.9|28
1762543800000|2025-11-07 19:30:00|9921.1|9916.1|9923.1|9918.1|9923.1|9918.1|9920.9|9915.9|40
1762544100000|2025-11-07 19:35:00|9922.9|9917.9|9923.8|9918.8|9924.1|9919.1|9922.8|9917.8|52
1762544400000|2025-11-07 19:40:00|9924|9919|9926.5|9921.5|9926.5|9921.5|9923.8|9918.8|66
1762544700000|2025-11-07 19:45:00|9926.6|9921.6|9930.1|9925.1|9930.5|9925.5|9925.4|9920.4|94
1762545000000|2025-11-07 19:50:00|9930|9925|9926.4|9921.4|9930|9925|9925.6|9920.6|39
1762545300000|2025-11-07 19:55:00|9926.8|9921.8|9928.6|9923.6|9928.8|9923.8|9926.8|9921.8|166
1762545600000|2025-11-07 20:00:00|9928.3|9923.3|9928.9|9923.9|9929.5|9924.5|9927.9|9922.9|131
1762545900000|2025-11-07 20:05:00|9929|9924|9926.1|9921.1|9929.5|9924.5|9925.5|9920.5|61
1762546200000|2025-11-07 20:10:00|9926|9921|9924.8|9919.8|9926.6|9921.6|9924.5|9919.5|24
1762546500000|2025-11-07 20:15:00|9924.9|9919.9|9924.8|9919.8|9925.5|9920.5|9924.4|9919.4|25
1762546800000|2025-11-07 20:20:00|9924.5|9919.5|9924.9|9919.9|9925.2|9920.2|9924.4|9919.4|15
1762547100000|2025-11-07 20:25:00|9924.8|9919.8|9925.6|9920.6|9926|9921|9924.3|9919.3|10
1762547400000|2025-11-07 20:30:00|9925.5|9920.5|9925.3|9920.3|9925.6|9920.6|9924.8|9919.8|13
1762547700000|2025-11-07 20:35:00|9925|9920|9923.7|9918.7|9925|9920|9923.4|9918.4|2
1762548000000|2025-11-07 20:40:00|9923.4|9918.4|9922.2|9917.2|9923.7|9918.7|9922.1|9917.1|3
1762548300000|2025-11-07 20:45:00|9922.3|9917.3|9922.3|9917.3|9922.6|9917.6|9921.9|9916.9|7
1762548600000|2025-11-07 20:50:00|9922.4|9917.4|9922.6|9917.6|9923.1|9918.1|9922|9917|35
1762548900000|2025-11-07 20:55:00|9922.5|9917.5|9923.1|9918.1|9923.4|9918.4|9922.5|9917.5|37
1762549200000|2025-11-07 21:00:00|9923.2|9918.2|9922.8|9917.8|9923.3|9918.3|9922.7|9917.7|3
1762549500000|2025-11-07 21:05:00|9923.1|9918.1|9922.6|9917.6|9923.4|9918.4|9922.5|9917.5|1
1762549800000|2025-11-07 21:10:00|9922.7|9917.7|9922.2|9917.2|9922.7|9917.7|9921.8|9916.8|6
1762550100000|2025-11-07 21:15:00|9922.1|9917.1|9922.1|9917.1|9922.2|9917.2|9921.8|9916.8|27
1762550400000|2025-11-07 21:20:00|9922.4|9917.4|9923.2|9918.2|9923.4|9918.4|9922.4|9917.4|17
1762550700000|2025-11-07 21:25:00|9923.1|9918.1|9923|9918|9923.3|9918.3|9922.5|9917.5|10
1762551000000|2025-11-07 21:30:00|9922.9|9917.9|9923.4|9918.4|9923.4|9918.4|9922.8|9917.8|10
1762551300000|2025-11-07 21:35:00|9923.5|9918.5|9925.3|9920.3|9925.3|9920.3|9923.5|9918.5|8
1762551600000|2025-11-07 21:40:00|9925|9920|9926.2|9921.2|9926.2|9921.2|9924.9|9919.9|3
1762551900000|2025-11-07 21:45:00|9926.3|9921.3|9926.9|9921.9|9926.9|9921.9|9925.5|9920.5|3
1762552200000|2025-11-07 21:50:00|9927.3|9922.3|9925.1|9920.1|9928.6|9923.6|9925.1|9920.1|6
1762552500000|2025-11-07 21:55:00|9925.4|9920.4|9924.6|9919.6|9925.6|9920.6|9923.6|9918.6|19
1762729200000|2025-11-09 23:00:00|9930.4|9925.4|9934.1|9929.1|9934.1|9929.1|9929.7|9924.7|31
1762729500000|2025-11-09 23:05:00|9934.3|9929.3|9936.4|9931.4|9937.8|9932.8|9934.3|9929.3|23
1762729800000|2025-11-09 23:10:00|9936.6|9931.6|9935.9|9930.9|9936.9|9931.9|9935.1|9930.1|14
1762730100000|2025-11-09 23:15:00|9936.1|9931.1|9938.4|9933.4|9938.8|9933.8|9935.9|9930.9|38
1762730400000|2025-11-09 23:20:00|9938.6|9933.6|9937.1|9932.1|9938.6|9933.6|9937.1|9932.1|1
1762730700000|2025-11-09 23:25:00|9937.3|9932.3|9938.3|9933.3|9938.6|9933.6|9937.3|9932.3|36
1762731000000|2025-11-09 23:30:00|9938.1|9933.1|9938.8|9933.8|9939|9934|9937.1|9932.1|14
1762731300000|2025-11-09 23:35:00|9938.7|9933.7|9938.3|9933.3|9938.9|9933.9|9937.3|9932.3|18
1762731600000|2025-11-09 23:40:00|9938.6|9933.6|9940.2|9935.2|9940.3|9935.3|9938.3|9933.3|14
1762731900000|2025-11-09 23:45:00|9940.3|9935.3|9941|9936|9941.6|9936.6|9940.2|9935.2|55
1762732200000|2025-11-09 23:50:00|9941.2|9936.2|9940.8|9935.8|9941.3|9936.3|9940.4|9935.4|23
1762732500000|2025-11-09 23:55:00|9941|9936|9941|9936|9941.6|9936.6|9940.7|9935.7|1
1762732800000|2025-11-10 00:00:00|9940.9|9935.9|9937|9932|9941|9936|9927.7|9922.7|22
1762733100000|2025-11-10 00:05:00|9936.9|9931.9|9939.8|9934.8|9939.9|9934.9|9934.6|9929.6|6
1762733400000|2025-11-10 00:10:00|9939.7|9934.7|9937.4|9932.4|9939.7|9934.7|9935.9|9930.9|3
1762733700000|2025-11-10 00:15:00|9937.3|9932.3|9938.4|9933.4|9938.4|9933.4|9935.9|9930.9|8
1762734000000|2025-11-10 00:20:00|9938.6|9933.6|9935|9930|9939.3|9934.3|9934.9|9929.9|7
1762734300000|2025-11-10 00:25:00|9935.2|9930.2|9935.6|9930.6|9935.9|9930.9|9933.9|9928.9|8
1762734600000|2025-11-10 00:30:00|9935.5|9930.5|9934.3|9929.3|9935.6|9930.6|9933.9|9928.9|38
1762734900000|2025-11-10 00:35:00|9934.4|9929.4|9934.6|9929.6|9935.1|9930.1|9934.4|9929.4|18
1762735200000|2025-11-10 00:40:00|9934.7|9929.7|9935.3|9930.3|9936.4|9931.4|9934.7|9929.7|17
1762735500000|2025-11-10 00:45:00|9935.2|9930.2|9933.6|9928.6|9935.3|9930.3|9933.4|9928.4|17
1762735800000|2025-11-10 00:50:00|9933.4|9928.4|9935.2|9930.2|9935.2|9930.2|9932.9|9927.9|13
1762736100000|2025-11-10 00:55:00|9935.1|9930.1|9934.7|9929.7|9935.5|9930.5|9934.2|9929.2|4
1762736400000|2025-11-10 01:00:00|9934.6|9929.6|9939.5|9934.5|9940.3|9935.3|9934.5|9929.5|60
1762736700000|2025-11-10 01:05:00|9939.3|9934.3|9936.4|9931.4|9939.8|9934.8|9936.1|9931.1|14
1762737000000|2025-11-10 01:10:00|9936.3|9931.3|9934.9|9929.9|9936.5|9931.5|9933.3|9928.3|9
1762737300000|2025-11-10 01:15:00|9934.8|9929.8|9933.9|9928.9|9934.9|9929.9|9933.3|9928.3|9
1762737600000|2025-11-10 01:20:00|9934|9929|9930.4|9925.4|9934|9929|9930.3|9925.3|7
1762737900000|2025-11-10 01:25:00|9930.3|9925.3|9930.5|9925.5|9931.3|9926.3|9929.3|9924.3|25
1762738200000|2025-11-10 01:30:00|9930.3|9925.3|9931|9926|9931.8|9926.8|9929.9|9924.9|15
1762738500000|2025-11-10 01:35:00|9931.2|9926.2|9931.1|9926.1|9931.4|9926.4|9930.1|9925.1|131
1762738800000|2025-11-10 01:40:00|9931.3|9926.3|9930.8|9925.8|9931.4|9926.4|9930.5|9925.5|9
1762739100000|2025-11-10 01:45:00|9930.9|9925.9|9930.3|9925.3|9930.9|9925.9|9929.7|9924.7|5
1762739400000|2025-11-10 01:50:00|9930.5|9925.5|9931.6|9926.6|9931.9|9926.9|9930.5|9925.5|4
1762739700000|2025-11-10 01:55:00|9931.5|9926.5|9931.2|9926.2|9931.7|9926.7|9930.4|9925.4|8
1762740000000|2025-11-10 02:00:00|9931.3|9926.3|9931.6|9926.6|9932.5|9927.5|9930.9|9925.9|17
1762740300000|2025-11-10 02:05:00|9931.4|9926.4|9933|9928|9933.4|9928.4|9931.4|9926.4|12
1762740600000|2025-11-10 02:10:00|9932.9|9927.9|9932.6|9927.6|9933.8|9928.8|9932.4|9927.4|1
1762740900000|2025-11-10 02:15:00|9932.8|9927.8|9932.3|9927.3|9933.2|9928.2|9932.1|9927.1|5
1762741200000|2025-11-10 02:20:00|9932.4|9927.4|9930.6|9925.6|9932.4|9927.4|9930.6|9925.6|3
1762741500000|2025-11-10 02:25:00|9930.8|9925.8|9931.3|9926.3|9931.3|9926.3|9930.1|9925.1|2
1762741800000|2025-11-10 02:30:00|9931|9926|9931.8|9926.8|9932.8|9927.8|9931|9926|14
1762742100000|2025-11-10 02:35:00|9931.9|9926.9|9931.4|9926.4|9931.9|9926.9|9930.7|9925.7|7
1762742400000|2025-11-10 02:40:00|9931.5|9926.5|9930.2|9925.2|9931.7|9926.7|9929.6|9924.6|2
1762742700000|2025-11-10 02:45:00|9930.3|9925.3|9930.9|9925.9|9931.3|9926.3|9930.2|9925.2|1
1762743000000|2025-11-10 02:50:00|9930.8|9925.8|9931.2|9926.2|9931.3|9926.3|9930.6|9925.6|5
1762743300000|2025-11-10 02:55:00|9931.3|9926.3|9931.2|9926.2|9931.7|9926.7|9930.9|9925.9|14
1762743600000|2025-11-10 03:00:00|9931.3|9926.3|9932.2|9927.2|9932.2|9927.2|9930.9|9925.9|8
1762743900000|2025-11-10 03:05:00|9932.3|9927.3|9932.9|9927.9|9933.6|9928.6|9932.3|9927.3|8
1762744200000|2025-11-10 03:10:00|9932.6|9927.6|9932.4|9927.4|9932.9|9927.9|9932.2|9927.2|6
1762744500000|2025-11-10 03:15:00|9932.5|9927.5|9934.8|9929.8|9934.9|9929.9|9932.4|9927.4|29
1762744800000|2025-11-10 03:20:00|9934.9|9929.9|9934.4|9929.4|9935.1|9930.1|9934.3|9929.3|6
1762745100000|2025-11-10 03:25:00|9934.5|9929.5|9934.8|9929.8|9935.3|9930.3|9934.4|9929.4|8
1762745400000|2025-11-10 03:30:00|9935|9930|9936.1|9931.1|9936.1|9931.1|9934.6|9929.6|9
1762745700000|2025-11-10 03:35:00|9936.2|9931.2|9936.2|9931.2|9937.2|9932.2|9936.2|9931.2|32
1762746000000|2025-11-10 03:40:00|9936.1|9931.1|9936.5|9931.5|9937|9932|9936|9931|23
1762746300000|2025-11-10 03:45:00|9936.4|9931.4|9936.5|9931.5|9936.9|9931.9|9935.6|9930.6|11
1762746600000|2025-11-10 03:50:00|9936.6|9931.6|9935.8|9930.8|9936.8|9931.8|9935.8|9930.8|3
1762746900000|2025-11-10 03:55:00|9935.9|9930.9|9934.8|9929.8|9935.9|9930.9|9934.8|9929.8|3
1762747200000|2025-11-10 04:00:00|9934.7|9929.7|9931.7|9926.7|9934.8|9929.8|9931|9926|9
1762747500000|2025-11-10 04:05:00|9931.9|9926.9|9933.1|9928.1|9933.1|9928.1|9931.9|9926.9|4
1762747800000|2025-11-10 04:10:00|9933|9928|9933.1|9928.1|9933.9|9928.9|9932.9|9927.9|3
1762748100000|2025-11-10 04:15:00|9933|9928|9933.2|9928.2|9933.9|9928.9|9932.9|9927.9|7
1762748400000|2025-11-10 04:20:00|9933.1|9928.1|9932.4|9927.4|9933.2|9928.2|9932|9927|4
1762748700000|2025-11-10 04:25:00|9932.3|9927.3|9931.9|9926.9|9932.3|9927.3|9931.6|9926.6|3
1762749000000|2025-11-10 04:30:00|9931.7|9926.7|9930.6|9925.6|9931.7|9926.7|9929.8|9924.8|18
1762749300000|2025-11-10 04:35:00|9930.2|9925.2|9928.4|9923.4|9930.3|9925.3|9928|9923|8
1762749600000|2025-11-10 04:40:00|9928.7|9923.7|9929.9|9924.9|9930.1|9925.1|9928.3|9923.3|6
1762749900000|2025-11-10 04:45:00|9930.1|9925.1|9930.1|9925.1|9931.1|9926.1|9929.9|9924.9|7
1762750200000|2025-11-10 04:50:00|9930|9925|9929|9924|9930.6|9925.6|9929|9924|6
1762750500000|2025-11-10 04:55:00|9928.9|9923.9|9929.7|9924.7|9929.7|9924.7|9928.9|9923.9|2
1762750800000|2025-11-10 05:00:00|9929.5|9924.5|9929.5|9924.5|9929.9|9924.9|9929|9924|15
1762751100000|2025-11-10 05:05:00|9929.6|9924.6|9930.6|9925.6|9930.7|9925.7|9929.2|9924.2|6
1762751400000|2025-11-10 05:10:00|9930.4|9925.4|9932.3|9927.3|9932.3|9927.3|9930.3|9925.3|8
1762751700000|2025-11-10 05:15:00|9932.2|9927.2|9931.3|9926.3|9932.9|9927.9|9931|9926|3
1762752000000|2025-11-10 05:20:00|9931.4|9926.4|9929.2|9924.2|9931.4|9926.4|9929.2|9924.2|2
1762752300000|2025-11-10 05:25:00|9929.1|9924.1|9928.8|9923.8|9929.2|9924.2|9928.5|9923.5|3
1762752600000|2025-11-10 05:30:00|9928.7|9923.7|9928.6|9923.6|9928.7|9923.7|9928.2|9923.2|2
1762752900000|2025-11-10 05:35:00|9928.7|9923.7|9927.6|9922.6|9928.7|9923.7|9927.4|9922.4|1
1762753200000|2025-11-10 05:40:00|9928.2|9923.2|9926.4|9921.4|9928.2|9923.2|9926|9921|39
1762753500000|2025-11-10 05:45:00|9926.3|9921.3|9927.2|9922.2|9927.3|9922.3|9925.5|9920.5|14
1762753800000|2025-11-10 05:50:00|9927.1|9922.1|9927.9|9922.9|9928|9923|9927.1|9922.1|2
1762754100000|2025-11-10 05:55:00|9927.8|9922.8|9928.5|9923.5|9928.7|9923.7|9927.5|9922.5|21
1762754400000|2025-11-10 06:00:00|9928.9|9923.9|9929|9924|9929|9924|9927.8|9922.8|14
1762754700000|2025-11-10 06:05:00|9929.2|9924.2|9927.5|9922.5|9929.6|9924.6|9927.1|9922.1|8
1762755000000|2025-11-10 06:10:00|9927.6|9922.6|9928.1|9923.1|9928.1|9923.1|9927.5|9922.5|3
1762755300000|2025-11-10 06:15:00|9928.5|9923.5|9929.4|9924.4|9929.4|9924.4|9928|9923|3
1762755600000|2025-11-10 06:20:00|9929.3|9924.3|9930.6|9925.6|9930.9|9925.9|9928.8|9923.8|8
1762755900000|2025-11-10 06:25:00|9931|9926|9929|9924|9931.1|9926.1|9929|9924|11
1762756200000|2025-11-10 06:30:00|9929.3|9924.3|9929.5|9924.5|9929.8|9924.8|9928.5|9923.5|3
1762756500000|2025-11-10 06:35:00|9929.8|9924.8|9930.5|9925.5|9932|9927|9929.5|9924.5|24
1762756800000|2025-11-10 06:40:00|9930.6|9925.6|9930.9|9925.9|9932|9927|9930|9925|12
1762757100000|2025-11-10 06:45:00|9931|9926|9935.2|9930.2|9935.8|9930.8|9930.5|9925.5|47
1762757400000|2025-11-10 06:50:00|9935|9930|9936.6|9931.6|9936.8|9931.8|9933.5|9928.5|24
1762757700000|2025-11-10 06:55:00|9936.5|9931.5|9935.5|9930.5|9937.5|9932.5|9935.5|9930.5|35
1762758000000|2025-11-10 07:00:00|9935.6|9930.6|9934.1|9929.1|9935.8|9930.8|9932.2|9927.2|36
1762758300000|2025-11-10 07:05:00|9934.2|9929.2|9932.2|9927.2|9934.2|9929.2|9931.5|9926.5|18
1762758600000|2025-11-10 07:10:00|9931.9|9926.9|9932.4|9927.4|9932.5|9927.5|9930.4|9925.4|6
1762758900000|2025-11-10 07:15:00|9932.2|9927.2|9933.7|9928.7|9934|9929|9931.7|9926.7|23
1762759200000|2025-11-10 07:20:00|9933.8|9928.8|9932.2|9927.2|9935.8|9930.8|9931.9|9926.9|18
1762759500000|2025-11-10 07:25:00|9931.9|9926.9|9929.4|9924.4|9931.9|9926.9|9929.2|9924.2|12
1762759800000|2025-11-10 07:30:00|9929.3|9924.3|9925|9920|9929.3|9924.3|9924.9|9919.9|25
1762760100000|2025-11-10 07:35:00|9924.9|9919.9|9922|9917|9925|9920|9922|9917|28
1762760400000|2025-11-10 07:40:00|9921.9|9916.9|9922.5|9917.5|9923|9918|9921.9|9916.9|19
1762760700000|2025-11-10 07:45:00|9922|9917|9922|9917|9923.3|9918.3|9921.1|9916.1|33
1762761000000|2025-11-10 07:50:00|9922.5|9917.5|9925.7|9920.7|9925.8|9920.8|9921.5|9916.5|39
1762761300000|2025-11-10 07:55:00|9925.8|9920.8|9925.7|9920.7|9927.3|9922.3|9925|9920|22
1762761600000|2025-11-10 08:00:00|9926|9921|9923|9918|9927.6|9922.6|9923|9918|69
1762761900000|2025-11-10 08:05:00|9922.7|9917.7|9924.3|9919.3|9924.5|9919.5|9922.2|9917.2|57
1762762200000|2025-11-10 08:10:00|9924.4|9919.4|9923|9918|9924.4|9919.4|9922.5|9917.5|19
1762762500000|2025-11-10 08:15:00|9922.7|9917.7|9920.5|9915.5|9922.7|9917.7|9918|9913|70
1762762800000|2025-11-10 08:20:00|9920.6|9915.6|9920.7|9915.7|9921|9916|9919|9914|13
1762763100000|2025-11-10 08:25:00|9920.8|9915.8|9918.5|9913.5|9921.1|9916.1|9918|9913|18
1762763400000|2025-11-10 08:30:00|9918.4|9913.4|9915.8|9910.8|9919|9914|9915.8|9910.8|63
1762763700000|2025-11-10 08:35:00|9915.9|9910.9|9914.5|9909.5|9916.1|9911.1|9913.2|9908.2|28
1762764000000|2025-11-10 08:40:00|9914.9|9909.9|9917.3|9912.3|9917.3|9912.3|9914.5|9909.5|78
1762764300000|2025-11-10 08:45:00|9917.4|9912.4|9916.7|9911.7|9918.3|9913.3|9916.2|9911.2|31
1762764600000|2025-11-10 08:50:00|9916.8|9911.8|9917.5|9912.5|9918.6|9913.6|9915.5|9910.5|30
1762764900000|2025-11-10 08:55:00|9917.6|9912.6|9922.2|9917.2|9922.6|9917.6|9917.6|9912.6|20
1762765200000|2025-11-10 09:00:00|9922|9917|9923.4|9918.4|9923.6|9918.6|9921|9916|24
1762765500000|2025-11-10 09:05:00|9923.2|9918.2|9923|9918|9924.5|9919.5|9921.7|9916.7|10
1762765800000|2025-11-10 09:10:00|9923.1|9918.1|9925.1|9920.1|9926.5|9921.5|9923.1|9918.1|32
1762766100000|2025-11-10 09:15:00|9925|9920|9924.6|9919.6|9925.1|9920.1|9923.6|9918.6|23
1762766400000|2025-11-10 09:20:00|9924.5|9919.5|9926|9921|9928.1|9923.1|9924.5|9919.5|53
1762766700000|2025-11-10 09:25:00|9926.1|9921.1|9924.3|9919.3|9926.2|9921.2|9924.3|9919.3|37
1762767000000|2025-11-10 09:30:00|9924.6|9919.6|9926|9921|9926.5|9921.5|9924.4|9919.4|42
1762767300000|2025-11-10 09:35:00|9925.8|9920.8|9926.1|9921.1|9927.6|9922.6|9925.6|9920.6|198
1762767600000|2025-11-10 09:40:00|9926.5|9921.5|9922.2|9917.2|9926.6|9921.6|9922.1|9917.1|65
1762767900000|2025-11-10 09:45:00|9922.3|9917.3|9924|9919|9924.5|9919.5|9922.1|9917.1|51
1762768200000|2025-11-10 09:50:00|9923.8|9918.8|9924.1|9919.1|9924.5|9919.5|9922.3|9917.3|32
1762768500000|2025-11-10 09:55:00|9924|9919|9925|9920|9925|9920|9923.6|9918.6|41
1762768800000|2025-11-10 10:00:00|9924.8|9919.8|9924.2|9919.2|9926|9921|9923|9918|50
1762769100000|2025-11-10 10:05:00|9924.3|9919.3|9923.2|9918.2|9924.8|9919.8|9923|9918|29
1762769400000|2025-11-10 10:10:00|9923.3|9918.3|9922.5|9917.5|9924.6|9919.6|9922.5|9917.5|28
1762769700000|2025-11-10 10:15:00|9922.7|9917.7|9925.1|9920.1|9925.1|9920.1|9922.5|9917.5|21
1762770000000|2025-11-10 10:20:00|9924.9|9919.9|9924.8|9919.8|9925.8|9920.8|9924.4|9919.4|25
1762770300000|2025-11-10 10:25:00|9925.1|9920.1|9926.8|9921.8|9926.8|9921.8|9924.4|9919.4|25
1762770600000|2025-11-10 10:30:00|9926.9|9921.9|9929.5|9924.5|9930.1|9925.1|9926.8|9921.8|63
1762770900000|2025-11-10 10:35:00|9929.4|9924.4|9928.4|9923.4|9929.5|9924.5|9928.3|9923.3|50
1762771200000|2025-11-10 10:40:00|9928.5|9923.5|9930.1|9925.1|9930.1|9925.1|9927.9|9922.9|47
1762771500000|2025-11-10 10:45:00|9930.3|9925.3|9929.3|9924.3|9930.3|9925.3|9928.9|9923.9|37
1762771800000|2025-11-10 10:50:00|9929.4|9924.4|9930|9925|9930.6|9925.6|9929.3|9924.3|29
1762772100000|2025-11-10 10:55:00|9929.9|9924.9|9929.6|9924.6|9930.4|9925.4|9929|9924|46
1762772400000|2025-11-10 11:00:00|9929.9|9924.9|9933.6|9928.6|9933.6|9928.6|9929.9|9924.9|66
1762772700000|2025-11-10 11:05:00|9933.8|9928.8|9935.3|9930.3|9935.3|9930.3|9933.1|9928.1|37
1762773000000|2025-11-10 11:10:00|9935.4|9930.4|9934.4|9929.4|9935.9|9930.9|9933.9|9928.9|63
1762773300000|2025-11-10 11:15:00|9934.3|9929.3|9933.4|9928.4|9934.3|9929.3|9932.4|9927.4|31
1762773600000|2025-11-10 11:20:00|9933.3|9928.3|9932.5|9927.5|9933.6|9928.6|9932.3|9927.3|23
1762773900000|2025-11-10 11:25:00|9932.6|9927.6|9931.9|9926.9|9933.3|9928.3|9931.8|9926.8|18
1762774200000|2025-11-10 11:30:00|9932|9927|9931.5|9926.5|9932.3|9927.3|9931|9926|30
1762774500000|2025-11-10 11:35:00|9931.4|9926.4|9931|9926|9931.8|9926.8|9930.9|9925.9|24
1762774800000|2025-11-10 11:40:00|9930.9|9925.9|9930.1|9925.1|9931.1|9926.1|9929.4|9924.4|98
1762775100000|2025-11-10 11:45:00|9929.8|9924.8|9928.8|9923.8|9930|9925|9928.1|9923.1|15
1762775400000|2025-11-10 11:50:00|9928.9|9923.9|9928.1|9923.1|9928.9|9923.9|9927.2|9922.2|60
1762775700000|2025-11-10 11:55:00|9928.4|9923.4|9927.6|9922.6|9929.6|9924.6|9927.1|9922.1|64
1762776000000|2025-11-10 12:00:00|9927.7|9922.7|9927.3|9922.3|9928|9923|9926.9|9921.9|28
1762776300000|2025-11-10 12:05:00|9927.4|9922.4|9926.7|9921.7|9927.6|9922.6|9926.4|9921.4|49
1762776600000|2025-11-10 12:10:00|9926.9|9921.9|9924.7|9919.7|9927.6|9922.6|9924.6|9919.6|77
1762776900000|2025-11-10 12:15:00|9924.6|9919.6|9922.7|9917.7|9924.9|9919.9|9922.7|9917.7|40
1762777200000|2025-11-10 12:20:00|9922.6|9917.6|9920.2|9915.2|9922.9|9917.9|9919.9|9914.9|97
1762777500000|2025-11-10 12:25:00|9920|9915|9920|9915|9920.8|9915.8|9919.1|9914.1|27
1762777800000|2025-11-10 12:30:00|9919.9|9914.9|9921|9916|9921.3|9916.3|9918.6|9913.6|41
1762778100000|2025-11-10 12:35:00|9920.9|9915.9|9920|9915|9921|9916|9919.6|9914.6|30
1762778400000|2025-11-10 12:40:00|9919.9|9914.9|9922.8|9917.8|9922.8|9917.8|9919.9|9914.9|9
1762778700000|2025-11-10 12:45:00|9923.3|9918.3|9925.9|9920.9|9926.3|9921.3|9922.9|9917.9|12
1762779000000|2025-11-10 12:50:00|9925.7|9920.7|9922.7|9917.7|9925.7|9920.7|9921.8|9916.8|11
1762779300000|2025-11-10 12:55:00|9922.6|9917.6|9923.1|9918.1|9923.3|9918.3|9920.3|9915.3|32
1762779600000|2025-11-10 13:00:00|9923.3|9918.3|9922.7|9917.7|9923.8|9918.8|9922.1|9917.1|29
1762779900000|2025-11-10 13:05:00|9922.6|9917.6|9920.9|9915.9|9923.2|9918.2|9920.1|9915.1|20
1762780200000|2025-11-10 13:10:00|9920.7|9915.7|9920.3|9915.3|9921.2|9916.2|9920.2|9915.2|9
1762780500000|2025-11-10 13:15:00|9920.2|9915.2|9917.7|9912.7|9921|9916|9917.6|9912.6|26
1762780800000|2025-11-10 13:20:00|9917.9|9912.9|9916.9|9911.9|9918|9913|9915.9|9910.9|41
1762781100000|2025-11-10 13:25:00|9917.1|9912.1|9918.5|9913.5|9918.5|9913.5|9916.4|9911.4|47
1762781400000|2025-11-10 13:30:00|9918.6|9913.6|9920.7|9915.7|9920.7|9915.7|9918.4|9913.4|40
1762781700000|2025-11-10 13:35:00|9920.6|9915.6|9921.9|9916.9|9922.1|9917.1|9919.9|9914.9|78
1762782000000|2025-11-10 13:40:00|9922.4|9917.4|9922.1|9917.1|9923.1|9918.1|9921.1|9916.1|316
1762782300000|2025-11-10 13:45:00|9921.8|9916.8|9920.6|9915.6|9921.9|9916.9|9920.1|9915.1|51
1762782600000|2025-11-10 13:50:00|9920.9|9915.9|9923.1|9918.1|9923.6|9918.6|9920.6|9915.6|97
1762782900000|2025-11-10 13:55:00|9923.2|9918.2|9922.6|9917.6|9924.1|9919.1|9921.1|9916.1|67
1762783200000|2025-11-10 14:00:00|9922.8|9917.8|9925.1|9920.1|9925.1|9920.1|9922.6|9917.6|18
1762783500000|2025-11-10 14:05:00|9925.2|9920.2|9924.2|9919.2|9925.9|9920.9|9924.2|9919.2|61
1762783800000|2025-11-10 14:10:00|9923.9|9918.9|9925.9|9920.9|9926.1|9921.1|9923|9918|34
1762784100000|2025-11-10 14:15:00|9925.6|9920.6|9924.9|9919.9|9926|9921|9924.5|9919.5|26
1762784400000|2025-11-10 14:20:00|9925.2|9920.2|9925.7|9920.7|9925.7|9920.7|9924|9919|22
1762784700000|2025-11-10 14:25:00|9926|9921|9925.5|9920.5|9926.4|9921.4|9925|9920|153
1762785000000|2025-11-10 14:30:00|9925.7|9920.7|9928.7|9923.7|9930.1|9925.1|9925.7|9920.7|76
1762785300000|2025-11-10 14:35:00|9928.5|9923.5|9925.5|9920.5|9928.5|9923.5|9924.2|9919.2|42
1762785600000|2025-11-10 14:40:00|9925.4|9920.4|9927.5|9922.5|9927.9|9922.9|9924.9|9919.9|27
1762785900000|2025-11-10 14:45:00|9927.6|9922.6|9930.5|9925.5|9930.7|9925.7|9927.6|9922.6|27
1762786200000|2025-11-10 14:50:00|9930.7|9925.7|9929.7|9924.7|9930.7|9925.7|9927.9|9922.9|48
1762786500000|2025-11-10 14:55:00|9929.4|9924.4|9926.4|9921.4|9930|9925|9926.3|9921.3|36
1762786800000|2025-11-10 15:00:00|9926.5|9921.5|9926.6|9921.6|9927.2|9922.2|9924.7|9919.7|43
1762787100000|2025-11-10 15:05:00|9926.7|9921.7|9928.1|9923.1|9928.4|9923.4|9926.5|9921.5|53
1762787400000|2025-11-10 15:10:00|9928.2|9923.2|9929.4|9924.4|9930.3|9925.3|9927.9|9922.9|74
1762787700000|2025-11-10 15:15:00|9929.6|9924.6|9927.4|9922.4|9929.6|9924.6|9926|9921|36
1762788000000|2025-11-10 15:20:00|9927.6|9922.6|9927.5|9922.5|9928.2|9923.2|9926.4|9921.4|48
1762788300000|2025-11-10 15:25:00|9927.6|9922.6|9930.5|9925.5|9930.7|9925.7|9927.6|9922.6|24
1762788600000|2025-11-10 15:30:00|9930.7|9925.7|9934.7|9929.7|9935.1|9930.1|9930.4|9925.4|78
1762788900000|2025-11-10 15:35:00|9934.9|9929.9|9934.5|9929.5|9935.6|9930.6|9932.5|9927.5|85
1762789200000|2025-11-10 15:40:00|9934.6|9929.6|9935.4|9930.4|9936.8|9931.8|9934.4|9929.4|64
1762789500000|2025-11-10 15:45:00|9935.7|9930.7|9937.5|9932.5|9939.5|9934.5|9935.4|9930.4|59
1762789800000|2025-11-10 15:50:00|9937.7|9932.7|9937.7|9932.7|9938.2|9933.2|9936.1|9931.1|52
1762790100000|2025-11-10 15:55:00|9938|9933|9939|9934|9939.4|9934.4|9937.9|9932.9|79
1762790400000|2025-11-10 16:00:00|9939.2|9934.2|9938.4|9933.4|9939.8|9934.8|9935.9|9930.9|70
1762790700000|2025-11-10 16:05:00|9938.2|9933.2|9938.4|9933.4|9939.5|9934.5|9937.9|9932.9|54
1762791000000|2025-11-10 16:10:00|9938.3|9933.3|9934.4|9929.4|9938.9|9933.9|9934.1|9929.1|31
1762791300000|2025-11-10 16:15:00|9934.7|9929.7|9932.9|9927.9|9934.7|9929.7|9932.5|9927.5|67
1762791600000|2025-11-10 16:20:00|9932.7|9927.7|9933.7|9928.7|9933.9|9928.9|9932.2|9927.2|65
1762791900000|2025-11-10 16:25:00|9933.8|9928.8|9933.9|9928.9|9934.5|9929.5|9932.7|9927.7|56
1762792200000|2025-11-10 16:30:00|9933.8|9928.8|9933.9|9928.9|9935|9930|9933.7|9928.7|32
1762792500000|2025-11-10 16:35:00|9933.6|9928.6|9935|9930|9935.2|9930.2|9932.4|9927.4|18
1762792800000|2025-11-10 16:40:00|9935.2|9930.2|9937.2|9932.2|9937.5|9932.5|9935.2|9930.2|67
1762793100000|2025-11-10 16:45:00|9937.3|9932.3|9939.2|9934.2|9939.5|9934.5|9935.9|9930.9|86
1762793400000|2025-11-10 16:50:00|9938.9|9933.9|9939.7|9934.7|9939.8|9934.8|9937.9|9932.9|34
1762793700000|2025-11-10 16:55:00|9940|9935|9938.7|9933.7|9940|9935|9938.7|9933.7|39
1762794000000|2025-11-10 17:00:00|9938.4|9933.4|9937|9932|9941|9936|9935.8|9930.8|150
1762794300000|2025-11-10 17:05:00|9936.8|9931.8|9936.5|9931.5|9938|9933|9935.3|9930.3|26
1762794600000|2025-11-10 17:10:00|9936.3|9931.3|9937.2|9932.2|9938.1|9933.1|9935.7|9930.7|41
1762794900000|2025-11-10 17:15:00|9937.1|9932.1|9938.8|9933.8|9940.2|9935.2|9936.7|9931.7|24
1762795200000|2025-11-10 17:20:00|9938.7|9933.7|9937.2|9932.2|9938.7|9933.7|9936.7|9931.7|13
1762795500000|2025-11-10 17:25:00|9936.9|9931.9|9935.2|9930.2|9936.9|9931.9|9934.9|9929.9|24
1762795800000|2025-11-10 17:30:00|9935.3|9930.3|9934|9929|9935.5|9930.5|9934|9929|57
1762796100000|2025-11-10 17:35:00|9933.9|9928.9|9931.2|9926.2|9933.9|9928.9|9930.9|9925.9|77
1762796400000|2025-11-10 17:40:00|9931.3|9926.3|9931|9926|9932|9927|9930.5|9925.5|26
1762796700000|2025-11-10 17:45:00|9930.9|9925.9|9928.7|9923.7|9930.9|9925.9|9928.5|9923.5|39
1762797000000|2025-11-10 17:50:00|9928.5|9923.5|9927.7|9922.7|9928.9|9923.9|9927.2|9922.2|66
1762797300000|2025-11-10 17:55:00|9927.6|9922.6|9925.9|9920.9|9927.7|9922.7|9925.5|9920.5|85
1762797600000|2025-11-10 18:00:00|9925.8|9920.8|9924.9|9919.9|9926|9921|9924.5|9919.5|28
1762797900000|2025-11-10 18:05:00|9924.8|9919.8|9923.4|9918.4|9924.8|9919.8|9923.3|9918.3|14
1762798200000|2025-11-10 18:10:00|9923.5|9918.5|9924.9|9919.9|9925|9920|9922.5|9917.5|25
1762798500000|2025-11-10 18:15:00|9925|9920|9925.8|9920.8|9925.8|9920.8|9924.8|9919.8|23
1762798800000|2025-11-10 18:20:00|9925.9|9920.9|9925.3|9920.3|9926|9921|9925|9920|20
1762799100000|2025-11-10 18:25:00|9925.4|9920.4|9926.3|9921.3|9926.9|9921.9|9925.3|9920.3|20
1762799400000|2025-11-10 18:30:00|9926.5|9921.5|9925.3|9920.3|9926.5|9921.5|9925|9920|28
1762799700000|2025-11-10 18:35:00|9925.4|9920.4|9925.8|9920.8|9926.5|9921.5|9925.4|9920.4|25
1762800000000|2025-11-10 18:40:00|9925.9|9920.9|9925.8|9920.8|9926.2|9921.2|9925.5|9920.5|14
1762800300000|2025-11-10 18:45:00|9925.9|9920.9|9926.7|9921.7|9927.2|9922.2|9925.7|9920.7|23
1762800600000|2025-11-10 18:50:00|9926.9|9921.9|9926.8|9921.8|9927.2|9922.2|9926.5|9921.5|21
1762800900000|2025-11-10 18:55:00|9927|9922|9926.9|9921.9|9927.4|9922.4|9926.2|9921.2|27
1762801200000|2025-11-10 19:00:00|9927|9922|9925.8|9920.8|9927.4|9922.4|9925.6|9920.6|15
1762801500000|2025-11-10 19:05:00|9925.7|9920.7|9925.7|9920.7|9926.7|9921.7|9925.5|9920.5|10
1762801800000|2025-11-10 19:10:00|9925.5|9920.5|9924.3|9919.3|9925.5|9920.5|9924|9919|5
1762802100000|2025-11-10 19:15:00|9924.2|9919.2|9924|9919|9924.7|9919.7|9924|9919|8
1762802400000|2025-11-10 19:20:00|9923.8|9918.8|9924.8|9919.8|9924.8|9919.8|9923.8|9918.8|8
1762802700000|2025-11-10 19:25:00|9924.9|9919.9|9924.3|9919.3|9924.9|9919.9|9924.1|9919.1|5
1762803000000|2025-11-10 19:30:00|9924.2|9919.2|9924.3|9919.3|9924.4|9919.4|9923.7|9918.7|10
1762803300000|2025-11-10 19:35:00|9924.4|9919.4|9926.2|9921.2|9926.3|9921.3|9924.4|9919.4|23
1762803600000|2025-11-10 19:40:00|9926|9921|9925.3|9920.3|9926.2|9921.2|9925.2|9920.2|51
1762803900000|2025-11-10 19:45:00|9925.5|9920.5|9925.8|9920.8|9926.2|9921.2|9925.3|9920.3|54
1762804200000|2025-11-10 19:50:00|9925.7|9920.7|9926.2|9921.2|9926.2|9921.2|9925|9920|150
1762804500000|2025-11-10 19:55:00|9926.5|9921.5|9926.5|9921.5|9927.5|9922.5|9925.8|9920.8|531
1762804800000|2025-11-10 20:00:00|9926.4|9921.4|9925.5|9920.5|9926.7|9921.7|9924.8|9919.8|149
1762805100000|2025-11-10 20:05:00|9925.4|9920.4|9924.8|9919.8|9925.5|9920.5|9924.8|9919.8|22
1762805400000|2025-11-10 20:10:00|9924.6|9919.6|9924.6|9919.6|9924.8|9919.8|9924.3|9919.3|13
1762805700000|2025-11-10 20:15:00|9924.7|9919.7|9924.6|9919.6|9925|9920|9924.3|9919.3|41
1762806000000|2025-11-10 20:20:00|9924.7|9919.7|9924.8|9919.8|9925.8|9920.8|9924.7|9919.7|12
1762806300000|2025-11-10 20:25:00|9924.9|9919.9|9924.6|9919.6|9925.1|9920.1|9924.4|9919.4|1
1762806600000|2025-11-10 20:30:00|9924.5|9919.5|9924.6|9919.6|9924.8|9919.8|9924.3|9919.3|5
1762806900000|2025-11-10 20:35:00|9924.5|9919.5|9924|9919|9924.6|9919.6|9923.8|9918.8|11
1762807200000|2025-11-10 20:40:00|9923.8|9918.8|9924.1|9919.1|9924.3|9919.3|9923.8|9918.8|9
1762807500000|2025-11-10 20:45:00|9924.2|9919.2|9924.7|9919.7|9924.7|9919.7|9923.8|9918.8|27
1762807800000|2025-11-10 20:50:00|9924.5|9919.5|9924.9|9919.9|9924.9|9919.9|9924.1|9919.1|25
1762808100000|2025-11-10 20:55:00|9925.1|9920.1|9924.4|9919.4|9925.1|9920.1|9924.2|9919.2|38
1762808400000|2025-11-10 21:00:00|9924.3|9919.3|9924.8|9919.8|9925.1|9920.1|9924.3|9919.3|16
1762808700000|2025-11-10 21:05:00|9924.6|9919.6|9925.1|9920.1|9925.3|9920.3|9924.5|9919.5|0
1762809000000|2025-11-10 21:10:00|9925.2|9920.2|9925.4|9920.4|9925.5|9920.5|9925.1|9920.1|4
1762809300000|2025-11-10 21:15:00|9925.3|9920.3|9925.4|9920.4|9925.6|9920.6|9925.1|9920.1|6
1762809600000|2025-11-10 21:20:00|9925.5|9920.5|9925.6|9920.6|9925.8|9920.8|9925.4|9920.4|2
1762809900000|2025-11-10 21:25:00|9925.8|9920.8|9927.1|9922.1|9927.2|9922.2|9925.6|9920.6|6
1762810200000|2025-11-10 21:30:00|9927.2|9922.2|9928.2|9923.2|9928.2|9923.2|9927.1|9922.1|3
1762810500000|2025-11-10 21:35:00|9928.4|9923.4|9928|9923|9928.6|9923.6|9928|9923|3
1762810800000|2025-11-10 21:40:00|9928.1|9923.1|9928.9|9923.9|9928.9|9923.9|9928|9923|5
1762811100000|2025-11-10 21:45:00|9928.8|9923.8|9929.8|9924.8|9929.9|9924.9|9928.8|9923.8|20
1762811400000|2025-11-10 21:50:00|9929.9|9924.9|9931|9926|9931.4|9926.4|9929.5|9924.5|4
1762811700000|2025-11-10 21:55:00|9930.8|9925.8|9931.2|9926.2|9932.3|9927.3|9929.6|9924.6|13
1762822800000|2025-11-11 01:00:00|9936.2|9931.2|9938.3|9933.3|9938.4|9933.4|9935.8|9930.8|48
1762823100000|2025-11-11 01:05:00|9938.2|9933.2|9940.1|9935.1|9940.1|9935.1|9938.1|9933.1|66
1762823400000|2025-11-11 01:10:00|9940|9935|9938.8|9933.8|9940.1|9935.1|9938.4|9933.4|27
1762823700000|2025-11-11 01:15:00|9938.7|9933.7|9939.1|9934.1|9939.5|9934.5|9938.6|9933.6|9
1762824000000|2025-11-11 01:20:00|9939.2|9934.2|9939.1|9934.1|9939.5|9934.5|9938.4|9933.4|11
1762824300000|2025-11-11 01:25:00|9938.9|9933.9|9940.1|9935.1|9941.4|9936.4|9937.9|9932.9|69
1762824600000|2025-11-11 01:30:00|9940|9935|9937.2|9932.2|9940|9935|9937.1|9932.1|9
1762824900000|2025-11-11 01:35:00|9937.1|9932.1|9938.1|9933.1|9938.4|9933.4|9936.2|9931.2|29
1762825200000|2025-11-11 01:40:00|9938|9933|9937.1|9932.1|9938|9933|9936.9|9931.9|2
1762825500000|2025-11-11 01:45:00|9937.2|9932.2|9937.3|9932.3|9937.3|9932.3|9936.6|9931.6|24
1762825800000|2025-11-11 01:50:00|9937.2|9932.2|9936.8|9931.8|9937.2|9932.2|9936.4|9931.4|12
1762826100000|2025-11-11 01:55:00|9936.7|9931.7|9935.2|9930.2|9936.8|9931.8|9935.2|9930.2|6
1762826400000|2025-11-11 02:00:00|9935|9930|9933.5|9928.5|9935.1|9930.1|9933.5|9928.5|37
1762826700000|2025-11-11 02:05:00|9933.8|9928.8|9934|9929|9934.2|9929.2|9933.5|9928.5|6
1762827000000|2025-11-11 02:10:00|9933.9|9928.9|9934.6|9929.6|9934.9|9929.9|9933.9|9928.9|8
1762827300000|2025-11-11 02:15:00|9934.7|9929.7|9934.6|9929.6|9935|9930|9934.6|9929.6|2
1762827600000|2025-11-11 02:20:00|9934.7|9929.7|9934.5|9929.5|9934.7|9929.7|9934|9929|5
1762827900000|2025-11-11 02:25:00|9934.6|9929.6|9934.4|9929.4|9934.6|9929.6|9933.9|9928.9|3
1762828200000|2025-11-11 02:30:00|9934.3|9929.3|9934.7|9929.7|9935|9930|9934.3|9929.3|5
1762828500000|2025-11-11 02:35:00|9935.1|9930.1|9934.9|9929.9|9935.1|9930.1|9934.7|9929.7|8
1762828800000|2025-11-11 02:40:00|9935.3|9930.3|9936.2|9931.2|9936.2|9931.2|9935.3|9930.3|4
1762829100000|2025-11-11 02:45:00|9936.1|9931.1|9936.2|9931.2|9936.3|9931.3|9936|9931|4
1762829400000|2025-11-11 02:50:00|9936.3|9931.3|9937.2|9932.2|9937.5|9932.5|9936.3|9931.3|10
1762829700000|2025-11-11 02:55:00|9937.3|9932.3|9937|9932|9937.4|9932.4|9936.9|9931.9|20
1762830000000|2025-11-11 03:00:00|9936.8|9931.8|9935.2|9930.2|9936.8|9931.8|9935|9930|9
1762830300000|2025-11-11 03:05:00|9935.3|9930.3|9934.2|9929.2|9935.4|9930.4|9934|9929|1
1762830600000|2025-11-11 03:10:00|9934.3|9929.3|9934.1|9929.1|9934.3|9929.3|9933.8|9928.8|2
1762830900000|2025-11-11 03:15:00|9934.2|9929.2|9934.4|9929.4|9934.5|9929.5|9934.1|9929.1|0
1762831200000|2025-11-11 03:20:00|9934.3|9929.3|9932.9|9927.9|9934.4|9929.4|9932.5|9927.5|5
1762831500000|2025-11-11 03:25:00|9932.8|9927.8|9932.7|9927.7|9933.3|9928.3|9932.5|9927.5|3
1762831800000|2025-11-11 03:30:00|9932.8|9927.8|9933.6|9928.6|9934|9929|9932.7|9927.7|1
1762832100000|2025-11-11 03:35:00|9933.5|9928.5|9932.8|9927.8|9933.6|9928.6|9932.6|9927.6|13
1762832400000|2025-11-11 03:40:00|9932.9|9927.9|9933.7|9928.7|9933.8|9928.8|9932.8|9927.8|3
1762832700000|2025-11-11 03:45:00|9933.8|9928.8|9933.4|9928.4|9933.8|9928.8|9933|9928|4
1762833000000|2025-11-11 03:50:00|9933.3|9928.3|9933.8|9928.8|9933.9|9928.9|9932.6|9927.6|0
1762833300000|2025-11-11 03:55:00|9933.7|9928.7|9933.7|9928.7|9933.8|9928.8|9933.5|9928.5|4
1762833600000|2025-11-11 04:00:00|9933.6|9928.6|9931.7|9926.7|9933.7|9928.7|9931.5|9926.5|5
1762833900000|2025-11-11 04:05:00|9931.8|9926.8|9932.8|9927.8|9932.8|9927.8|9931.8|9926.8|3
1762834200000|2025-11-11 04:10:00|9932.7|9927.7|9934|9929|9934|9929|9932.7|9927.7|2
1762834500000|2025-11-11 04:15:00|9934.2|9929.2|9933.4|9928.4|9934.8|9929.8|9933.4|9928.4|12
1762834800000|2025-11-11 04:20:00|9933.5|9928.5|9934.1|9929.1|9934.2|9929.2|9933.4|9928.4|10
1762835100000|2025-11-11 04:25:00|9934|9929|9934|9929|9934.2|9929.2|9933.8|9928.8|1
1762835400000|2025-11-11 04:30:00|9934.2|9929.2|9934.7|9929.7|9934.9|9929.9|9934.2|9929.2|5
1762835700000|2025-11-11 04:35:00|9934.6|9929.6|9934.3|9929.3|9934.7|9929.7|9934.3|9929.3|7
1762836000000|2025-11-11 04:40:00|9934.1|9929.1|9933.2|9928.2|9934.3|9929.3|9933|9928|2
1762836300000|2025-11-11 04:45:00|9933|9928|9933|9928|9933.3|9928.3|9933|9928|1
1762836600000|2025-11-11 04:50:00|9933.3|9928.3|9933|9928|9933.3|9928.3|9932.6|9927.6|3
1762836900000|2025-11-11 04:55:00|9933.1|9928.1|9933.5|9928.5|9934.3|9929.3|9933.1|9928.1|2
1762837200000|2025-11-11 05:00:00|9933.4|9928.4|9933.1|9928.1|9933.5|9928.5|9932.5|9927.5|3
1762837500000|2025-11-11 05:05:00|9933|9928|9932.8|9927.8|9933.4|9928.4|9932.7|9927.7|12
1762837800000|2025-11-11 05:10:00|9932.7|9927.7|9931|9926|9932.8|9927.8|9931|9926|9
1762838100000|2025-11-11 05:15:00|9930.9|9925.9|9929.5|9924.5|9930.9|9925.9|9929.5|9924.5|12
1762838400000|2025-11-11 05:20:00|9929.6|9924.6|9928.5|9923.5|9929.9|9924.9|9928.5|9923.5|22
1762838700000|2025-11-11 05:25:00|9928.8|9923.8|9928.9|9923.9|9929.2|9924.2|9928|9923|10
1762839000000|2025-11-11 05:30:00|9928.8|9923.8|9929.4|9924.4|9929.4|9924.4|9928.6|9923.6|5
1762839300000|2025-11-11 05:35:00|9929.5|9924.5|9929.3|9924.3|9929.7|9924.7|9929.2|9924.2|9
1762839600000|2025-11-11 05:40:00|9929.4|9924.4|9929.1|9924.1|9929.7|9924.7|9929|9924|18
1762839900000|2025-11-11 05:45:00|9929.2|9924.2|9928.5|9923.5|9929.3|9924.3|9927.9|9922.9|14
1762840200000|2025-11-11 05:50:00|9928.4|9923.4|9929.1|9924.1|9929.3|9924.3|9928.3|9923.3|13
1762840500000|2025-11-11 05:55:00|9929|9924|9929.4|9924.4|9929.6|9924.6|9929|9924|8
1762840800000|2025-11-11 06:00:00|9929.3|9924.3|9928.6|9923.6|9929.5|9924.5|9928.5|9923.5|6
1762841100000|2025-11-11 06:05:00|9928.7|9923.7|9929.3|9924.3|9929.4|9924.4|9928.6|9923.6|6
1762841400000|2025-11-11 06:10:00|9929.7|9924.7|9929.8|9924.8|9929.9|9924.9|9929.3|9924.3|1
1762841700000|2025-11-11 06:15:00|9929.9|9924.9|9931.2|9926.2|9931.2|9926.2|9929.9|9924.9|7
1762842000000|2025-11-11 06:20:00|9931.1|9926.1|9930.6|9925.6|9931.1|9926.1|9930.2|9925.2|0
1762842300000|2025-11-11 06:25:00|9930.5|9925.5|9929.8|9924.8|9930.6|9925.6|9929.5|9924.5|4
1762842600000|2025-11-11 06:30:00|9929.9|9924.9|9931.4|9926.4|9931.7|9926.7|9929.8|9924.8|4
1762842900000|2025-11-11 06:35:00|9931.3|9926.3|9931.9|9926.9|9932.2|9927.2|9931.3|9926.3|0
1762843200000|2025-11-11 06:40:00|9931.8|9926.8|9935.2|9930.2|9935.2|9930.2|9931.2|9926.2|23
1762843500000|2025-11-11 06:45:00|9935.3|9930.3|9937.8|9932.8|9938.2|9933.2|9935.3|9930.3|12
1762843800000|2025-11-11 06:50:00|9937.9|9932.9|9937|9932|9938.2|9933.2|9936.5|9931.5|70
1762844100000|2025-11-11 06:55:00|9936.9|9931.9|9936.3|9931.3|9937.9|9932.9|9934.7|9929.7|34
1762844400000|2025-11-11 07:00:00|9936.5|9931.5|9938.7|9933.7|9941.4|9936.4|9935.2|9930.2|96
1762844700000|2025-11-11 07:05:00|9938.6|9933.6|9939.4|9934.4|9940.7|9935.7|9936.8|9931.8|18
1762845000000|2025-11-11 07:10:00|9939.2|9934.2|9939.5|9934.5|9940.7|9935.7|9938.7|9933.7|18
1762845300000|2025-11-11 07:15:00|9939.4|9934.4|9938.6|9933.6|9940.6|9935.6|9938|9933|70
1762845600000|2025-11-11 07:20:00|9938.8|9933.8|9935.5|9930.5|9938.8|9933.8|9935.5|9930.5|45
1762845900000|2025-11-11 07:25:00|9935.6|9930.6|9936.5|9931.5|9937|9932|9935.5|9930.5|7
1762846200000|2025-11-11 07:30:00|9936.6|9931.6|9934.8|9929.8|9937.6|9932.6|9934.8|9929.8|20
1762846500000|2025-11-11 07:35:00|9934.5|9929.5|9934.8|9929.8|9935.7|9930.7|9934|9929|18
1762846800000|2025-11-11 07:40:00|9934.9|9929.9|9935|9930|9937.4|9932.4|9934.9|9929.9|22
1762847100000|2025-11-11 07:45:00|9935.3|9930.3|9934.1|9929.1|9935.6|9930.6|9934.1|9929.1|12
1762847400000|2025-11-11 07:50:00|9934.3|9929.3|9936|9931|9936.1|9931.1|9933.9|9928.9|3
1762847700000|2025-11-11 07:55:00|9935.9|9930.9|9933.8|9928.8|9935.9|9930.9|9933.5|9928.5|16
1762848000000|2025-11-11 08:00:00|9933.7|9928.7|9933.3|9928.3|9934.9|9929.9|9933|9928|41
1762848300000|2025-11-11 08:05:00|9933|9928|9930.3|9925.3|9933.4|9928.4|9930|9925|72
1762848600000|2025-11-11 08:10:00|9930.4|9925.4|9934.4|9929.4|9934.6|9929.6|9930.3|9925.3|28
1762848900000|2025-11-11 08:15:00|9934.3|9929.3|9934.9|9929.9|9935.7|9930.7|9934.3|9929.3|9
1762849200000|2025-11-11 08:20:00|9935|9930|9931.3|9926.3|9936|9931|9930.9|9925.9|39
1762849500000|2025-11-11 08:25:00|9931.2|9926.2|9932.5|9927.5|9932.5|9927.5|9929.9|9924.9|23
1762849800000|2025-11-11 08:30:00|9932.6|9927.6|9934.5|9929.5|9934.5|9929.5|9932.6|9927.6|11
1762850100000|2025-11-11 08:35:00|9934.7|9929.7|9935.7|9930.7|9936.1|9931.1|9934.7|9929.7|5
1762850400000|2025-11-11 08:40:00|9935.5|9930.5|9934.8|9929.8|9935.9|9930.9|9934.8|9929.8|10
1762850700000|2025-11-11 08:45:00|9934.7|9929.7|9934|9929|9935.6|9930.6|9933.9|9928.9|13
1762851000000|2025-11-11 08:50:00|9934.1|9929.1|9935.4|9930.4|9935.6|9930.6|9933.4|9928.4|5
1762851300000|2025-11-11 08:55:00|9935.5|9930.5|9938.2|9933.2|9938.2|9933.2|9935.5|9930.5|37
1762851600000|2025-11-11 09:00:00|9938.6|9933.6|9938.4|9933.4|9939.2|9934.2|9938.2|9933.2|54
1762851900000|2025-11-11 09:05:00|9938.5|9933.5|9937.5|9932.5|9938.8|9933.8|9936.9|9931.9|26
1762852200000|2025-11-11 09:10:00|9937.8|9932.8|9938.4|9933.4|9938.6|9933.6|9937.8|9932.8|11
1762852500000|2025-11-11 09:15:00|9938.5|9933.5|9937.5|9932.5|9939.6|9934.6|9937.3|9932.3|15
1762852800000|2025-11-11 09:20:00|9937.8|9932.8|9933.3|9928.3|9939|9934|9932.8|9927.8|31
1762853100000|2025-11-11 09:25:00|9933.2|9928.2|9932.3|9927.3|9933.3|9928.3|9931.4|9926.4|122
1762853400000|2025-11-11 09:30:00|9932.2|9927.2|9929.5|9924.5|9932.2|9927.2|9929.5|9924.5|22
1762853700000|2025-11-11 09:35:00|9929.4|9924.4|9928.9|9923.9|9931|9926|9928.6|9923.6|42
1762854000000|2025-11-11 09:40:00|9928.5|9923.5|9929.8|9924.8|9930.4|9925.4|9928.5|9923.5|20
1762854300000|2025-11-11 09:45:00|9929.7|9924.7|9930.6|9925.6|9930.6|9925.6|9929.4|9924.4|11
1762854600000|2025-11-11 09:50:00|9930.7|9925.7|9930.8|9925.8|9931.3|9926.3|9930.3|9925.3|12
1762854900000|2025-11-11 09:55:00|9931|9926|9931.5|9926.5|9931.8|9926.8|9930.5|9925.5|5
1762855200000|2025-11-11 10:00:00|9931.8|9926.8|9932.1|9927.1|9932.5|9927.5|9929.8|9924.8|16
1762855500000|2025-11-11 10:05:00|9932.3|9927.3|9933.3|9928.3|9933.8|9928.8|9930.5|9925.5|16
1762855800000|2025-11-11 10:10:00|9933|9928|9931.3|9926.3|9933.7|9928.7|9931.2|9926.2|19
1762856100000|2025-11-11 10:15:00|9931.4|9926.4|9928.8|9923.8|9931.8|9926.8|9928.4|9923.4|28
1762856400000|2025-11-11 10:20:00|9928.7|9923.7|9926.1|9921.1|9928.8|9923.8|9925.9|9920.9|6
1762856700000|2025-11-11 10:25:00|9926.2|9921.2|9926.4|9921.4|9926.4|9921.4|9925.9|9920.9|9
1762857000000|2025-11-11 10:30:00|9926.2|9921.2|9926.1|9921.1|9926.8|9921.8|9925.9|9920.9|13
1762857300000|2025-11-11 10:35:00|9926|9921|9925.3|9920.3|9926|9921|9924.9|9919.9|15
1762857600000|2025-11-11 10:40:00|9925.4|9920.4|9924.9|9919.9|9925.8|9920.8|9924.3|9919.3|10
1762857900000|2025-11-11 10:45:00|9924.7|9919.7|9924.7|9919.7|9925.4|9920.4|9924.4|9919.4|5
1762858200000|2025-11-11 10:50:00|9924.8|9919.8|9926.7|9921.7|9926.7|9921.7|9924.7|9919.7|6
1762858500000|2025-11-11 10:55:00|9926.6|9921.6|9925|9920|9926.7|9921.7|9924.3|9919.3|8
1762858800000|2025-11-11 11:00:00|9924.9|9919.9|9922|9917|9924.9|9919.9|9921.9|9916.9|39
1762859100000|2025-11-11 11:05:00|9922.1|9917.1|9923.2|9918.2|9923.4|9918.4|9921.4|9916.4|17
1762859400000|2025-11-11 11:10:00|9923.3|9918.3|9924.7|9919.7|9924.9|9919.9|9923.3|9918.3|5
1762859700000|2025-11-11 11:15:00|9924.9|9919.9|9925.6|9920.6|9925.9|9920.9|9924.1|9919.1|10
1762860000000|2025-11-11 11:20:00|9925.4|9920.4|9924.9|9919.9|9925.8|9920.8|9924.4|9919.4|9
1762860300000|2025-11-11 11:25:00|9925|9920|9923.9|9918.9|9925.1|9920.1|9923.5|9918.5|4
1762860600000|2025-11-11 11:30:00|9923.8|9918.8|9923.9|9918.9|9924.9|9919.9|9923.2|9918.2|7
1762860900000|2025-11-11 11:35:00|9924.1|9919.1|9924.5|9919.5|9925.4|9920.4|9924.1|9919.1|5
1762861200000|2025-11-11 11:40:00|9924.6|9919.6|9925.1|9920.1|9925.4|9920.4|9924.2|9919.2|4
1762861500000|2025-11-11 11:45:00|9925.2|9920.2|9924.6|9919.6|9925.4|9920.4|9924.3|9919.3|5
1762861800000|2025-11-11 11:50:00|9924.5|9919.5|9924.1|9919.1|9925.4|9920.4|9923.9|9918.9|14
1762862100000|2025-11-11 11:55:00|9924|9919|9923.9|9918.9|9924.2|9919.2|9922.6|9917.6|18
1762862400000|2025-11-11 12:00:00|9924|9919|9924.4|9919.4|9924.7|9919.7|9923.2|9918.2|32
1762862700000|2025-11-11 12:05:00|9924.5|9919.5|9923.7|9918.7|9924.5|9919.5|9922.3|9917.3|31
1762863000000|2025-11-11 12:10:00|9923.6|9918.6|9920.7|9915.7|9924.2|9919.2|9920.7|9915.7|6
1762863300000|2025-11-11 12:15:00|9920.6|9915.6|9921.4|9916.4|9921.4|9916.4|9920.1|9915.1|30
1762863600000|2025-11-11 12:20:00|9921.5|9916.5|9921.4|9916.4|9921.9|9916.9|9920.9|9915.9|6
1762863900000|2025-11-11 12:25:00|9921.6|9916.6|9922.9|9917.9|9923.5|9918.5|9921.4|9916.4|7
1762864200000|2025-11-11 12:30:00|9923.2|9918.2|9924.4|9919.4|9924.4|9919.4|9923.1|9918.1|6
1762864500000|2025-11-11 12:35:00|9924.3|9919.3|9923.1|9918.1|9924.3|9919.3|9921.7|9916.7|7
1762864800000|2025-11-11 12:40:00|9922.8|9917.8|9922.1|9917.1|9923.1|9918.1|9922.1|9917.1|10
1762865100000|2025-11-11 12:45:00|9922.3|9917.3|9922.6|9917.6|9923.4|9918.4|9922.2|9917.2|5
1762865400000|2025-11-11 12:50:00|9923.1|9918.1|9923.1|9918.1|9923.1|9918.1|9922.6|9917.6|6
1762865700000|2025-11-11 12:55:00|9923.4|9918.4|9924.9|9919.9|9925.9|9920.9|9923.1|9918.1|22
1762866000000|2025-11-11 13:00:00|9925.1|9920.1|9920.9|9915.9|9925.1|9920.1|9920.3|9915.3|26
1762866300000|2025-11-11 13:05:00|9920.7|9915.7|9921.1|9916.1|9921.4|9916.4|9920.2|9915.2|24
1762866600000|2025-11-11 13:10:00|9921.4|9916.4|9919.1|9914.1|9922.4|9917.4|9917.7|9912.7|121
1762866900000|2025-11-11 13:15:00|9919|9914|9916.4|9911.4|9919.5|9914.5|9916.1|9911.1|53
1762867200000|2025-11-11 13:20:00|9916.2|9911.2|9908.7|9903.7|9916.5|9911.5|9907|9902|186
1762867500000|2025-11-11 13:25:00|9908.6|9903.6|9903.2|9898.2|9908.7|9903.7|9899.4|9894.4|286
1762867800000|2025-11-11 13:30:00|9903.5|9898.5|9900.1|9895.1|9904.2|9899.2|9899.9|9894.9|221
1762868100000|2025-11-11 13:35:00|9900.2|9895.2|9902.2|9897.2|9903.9|9898.9|9900.2|9895.2|291
1762868400000|2025-11-11 13:40:00|9902.4|9897.4|9898.6|9893.6|9902.4|9897.4|9898.1|9893.1|67
1762868700000|2025-11-11 13:45:00|9898.7|9893.7|9903.7|9898.7|9903.7|9898.7|9898.6|9893.6|37
1762869000000|2025-11-11 13:50:00|9903.9|9898.9|9901|9896|9904.2|9899.2|9900.9|9895.9|52
1762869300000|2025-11-11 13:55:00|9901.1|9896.1|9899.4|9894.4|9901.2|9896.2|9895.9|9890.9|221
1762869600000|2025-11-11 14:00:00|9899.2|9894.2|9896.6|9891.6|9899.7|9894.7|9896.1|9891.1|160
1762869900000|2025-11-11 14:05:00|9896.4|9891.4|9900|9895|9901.9|9896.9|9896.4|9891.4|41
1762870200000|2025-11-11 14:10:00|9899.9|9894.9|9902.4|9897.4|9902.9|9897.9|9899.4|9894.4|49
1762870500000|2025-11-11 14:15:00|9902.7|9897.7|9904.4|9899.4|9905.4|9900.4|9902.4|9897.4|74
1762870800000|2025-11-11 14:20:00|9904.8|9899.8|9900.6|9895.6|9904.8|9899.8|9900.4|9895.4|17
1762871100000|2025-11-11 14:25:00|9900.7|9895.7|9899|9894|9900.9|9895.9|9897.4|9892.4|35
1762871400000|2025-11-11 14:30:00|9899.4|9894.4|9897.8|9892.8|9900.4|9895.4|9897.5|9892.5|43
1762871700000|2025-11-11 14:35:00|9897.5|9892.5|9898.4|9893.4|9898.4|9893.4|9896.4|9891.4|45
1762872000000|2025-11-11 14:40:00|9898.2|9893.2|9898.4|9893.4|9898.7|9893.7|9897.2|9892.2|49
1762872300000|2025-11-11 14:45:00|9898.1|9893.1|9897.7|9892.7|9900.2|9895.2|9896.8|9891.8|41
1762872600000|2025-11-11 14:50:00|9897.8|9892.8|9900|9895|9901.7|9896.7|9897.3|9892.3|55
1762872900000|2025-11-11 14:55:00|9899.8|9894.8|9900.4|9895.4|9900.5|9895.5|9898.5|9893.5|24
1762873200000|2025-11-11 15:00:00|9900.3|9895.3|9903.4|9898.4|9903.5|9898.5|9900.2|9895.2|88
1762873500000|2025-11-11 15:05:00|9903.3|9898.3|9906|9901|9908.5|9903.5|9902.3|9897.3|160
1762873800000|2025-11-11 15:10:00|9906.3|9901.3|9905.8|9900.8|9907.7|9902.7|9904.5|9899.5|14
1762874100000|2025-11-11 15:15:00|9905.7|9900.7|9903.9|9898.9|9905.8|9900.8|9902.8|9897.8|25
1762874400000|2025-11-11 15:20:00|9904.1|9899.1|9902.5|9897.5|9905.7|9900.7|9902.2|9897.2|24
1762874700000|2025-11-11 15:25:00|9902.4|9897.4|9901.5|9896.5|9902.4|9897.4|9900.8|9895.8|29
1762875000000|2025-11-11 15:30:00|9901.4|9896.4|9903.5|9898.5|9903.5|9898.5|9901.1|9896.1|29
1762875300000|2025-11-11 15:35:00|9903.7|9898.7|9903.5|9898.5|9904.5|9899.5|9903.3|9898.3|35
1762875600000|2025-11-11 15:40:00|9903.7|9898.7|9904.2|9899.2|9905.2|9900.2|9903.2|9898.2|30
1762875900000|2025-11-11 15:45:00|9904.5|9899.5|9903.6|9898.6|9904.8|9899.8|9902.9|9897.9|29
1762876200000|2025-11-11 15:50:00|9903.7|9898.7|9905.7|9900.7|9906.8|9901.8|9903.3|9898.3|33
1762876500000|2025-11-11 15:55:00|9905.8|9900.8|9904.6|9899.6|9906.7|9901.7|9903.9|9898.9|60
1762876800000|2025-11-11 16:00:00|9904.7|9899.7|9903.7|9898.7|9905.3|9900.3|9903.3|9898.3|26
1762877100000|2025-11-11 16:05:00|9903.5|9898.5|9904.1|9899.1|9904.2|9899.2|9902.5|9897.5|29
1762877400000|2025-11-11 16:10:00|9903.8|9898.8|9903.3|9898.3|9904.2|9899.2|9902.9|9897.9|23
1762877700000|2025-11-11 16:15:00|9903.1|9898.1|9903.7|9898.7|9903.8|9898.8|9901.5|9896.5|25
1762878000000|2025-11-11 16:20:00|9903.6|9898.6|9903|9898|9904.1|9899.1|9902|9897|14
1762878300000|2025-11-11 16:25:00|9903.2|9898.2|9905.8|9900.8|9907|9902|9903.2|9898.2|33
1762878600000|2025-11-11 16:30:00|9906|9901|9904.5|9899.5|9906.7|9901.7|9904.5|9899.5|34
1762878900000|2025-11-11 16:35:00|9904.7|9899.7|9905|9900|9905|9900|9902.1|9897.1|58
1762879200000|2025-11-11 16:40:00|9904.7|9899.7|9905.4|9900.4|9905.5|9900.5|9904.7|9899.7|35
1762879500000|2025-11-11 16:45:00|9905.3|9900.3|9906.5|9901.5|9906.5|9901.5|9905.3|9900.3|12
1762879800000|2025-11-11 16:50:00|9906.7|9901.7|9905.2|9900.2|9906.7|9901.7|9904.5|9899.5|29
1762880100000|2025-11-11 16:55:00|9905.5|9900.5|9905.6|9900.6|9906.5|9901.5|9905.2|9900.2|13
1762880400000|2025-11-11 17:00:00|9905.5|9900.5|9906|9901|9907.2|9902.2|9905|9900|9
1762880700000|2025-11-11 17:05:00|9906.2|9901.2|9906|9901|9906.5|9901.5|9906|9901|23
1762881000000|2025-11-11 17:10:00|9905.8|9900.8|9904.3|9899.3|9905.8|9900.8|9904|9899|24
1762881300000|2025-11-11 17:15:00|9904.4|9899.4|9903.4|9898.4|9904.7|9899.7|9903.4|9898.4|26
1762881600000|2025-11-11 17:20:00|9903.5|9898.5|9903.1|9898.1|9903.5|9898.5|9902.5|9897.5|119
1762881900000|2025-11-11 17:25:00|9903.6|9898.6|9903.5|9898.5|9904.3|9899.3|9903.5|9898.5|5
1762882200000|2025-11-11 17:30:00|9903.7|9898.7|9905.1|9900.1|9905.1|9900.1|9903.5|9898.5|17
1762882500000|2025-11-11 17:35:00|9905|9900|9905.1|9900.1|9905.5|9900.5|9904.8|9899.8|12
1762882800000|2025-11-11 17:40:00|9904.8|9899.8|9904|9899|9904.8|9899.8|9903.6|9898.6|11
1762883100000|2025-11-11 17:45:00|9903.6|9898.6|9902.1|9897.1|9903.9|9898.9|9902.1|9897.1|16
1762883400000|2025-11-11 17:50:00|9902|9897|9902.1|9897.1|9902.5|9897.5|9901.5|9896.5|9
1762883700000|2025-11-11 17:55:00|9902.2|9897.2|9904.3|9899.3|9904.5|9899.5|9902|9897|110
1762884000000|2025-11-11 18:00:00|9904.5|9899.5|9905.9|9900.9|9906|9901|9904.5|9899.5|21
1762884300000|2025-11-11 18:05:00|9905.7|9900.7|9905.6|9900.6|9906.5|9901.5|9905|9900|12
1762884600000|2025-11-11 18:10:00|9905.5|9900.5|9906|9901|9906.4|9901.4|9905.2|9900.2|14
1762884900000|2025-11-11 18:15:00|9905.9|9900.9|9904.5|9899.5|9906|9901|9904.5|9899.5|8
1762885200000|2025-11-11 18:20:00|9904.8|9899.8|9904.4|9899.4|9904.8|9899.8|9903.6|9898.6|45
1762885500000|2025-11-11 18:25:00|9904.3|9899.3|9905.6|9900.6|9905.6|9900.6|9904.3|9899.3|6
1762885800000|2025-11-11 18:30:00|9905.5|9900.5|9906.3|9901.3|9906.6|9901.6|9905.3|9900.3|23
1762886100000|2025-11-11 18:35:00|9906.4|9901.4|9907.2|9902.2|9907.3|9902.3|9906.3|9901.3|18
1762886400000|2025-11-11 18:40:00|9907|9902|9906.9|9901.9|9907.3|9902.3|9906.6|9901.6|9
1762886700000|2025-11-11 18:45:00|9907.1|9902.1|9905.6|9900.6|9907.3|9902.3|9905.5|9900.5|23
1762887000000|2025-11-11 18:50:00|9905.5|9900.5|9905.6|9900.6|9905.8|9900.8|9905.1|9900.1|6
1762887300000|2025-11-11 18:55:00|9905.5|9900.5|9906.1|9901.1|9906.1|9901.1|9905|9900|14
1762887600000|2025-11-11 19:00:00|9906.7|9901.7|9906.6|9901.6|9907.8|9902.8|9906.4|9901.4|43
1762887900000|2025-11-11 19:05:00|9906.5|9901.5|9907.9|9902.9|9907.9|9902.9|9906.5|9901.5|13
1762888200000|2025-11-11 19:10:00|9907.7|9902.7|9908.4|9903.4|9908.8|9903.8|9907.1|9902.1|21
1762888500000|2025-11-11 19:15:00|9908.6|9903.6|9908.1|9903.1|9908.8|9903.8|9907.8|9902.8|17
1762888800000|2025-11-11 19:20:00|9908.4|9903.4|9908|9903|9908.4|9903.4|9907.8|9902.8|15
1762889100000|2025-11-11 19:25:00|9907.8|9902.8|9907.6|9902.6|9908.1|9903.1|9907.4|9902.4|14
1762889400000|2025-11-11 19:30:00|9907.5|9902.5|9907.2|9902.2|9907.6|9902.6|9906.6|9901.6|10
1762889700000|2025-11-11 19:35:00|9907.3|9902.3|9906.9|9901.9|9907.3|9902.3|9906.9|9901.9|14
1762890000000|2025-11-11 19:40:00|9907.1|9902.1|9906.9|9901.9|9907.2|9902.2|9906.3|9901.3|17
1762890300000|2025-11-11 19:45:00|9907.1|9902.1|9909.6|9904.6|9909.9|9904.9|9907.1|9902.1|27
1762890600000|2025-11-11 19:50:00|9909.5|9904.5|9911.2|9906.2|9911.3|9906.3|9909.3|9904.3|33
1762890900000|2025-11-11 19:55:00|9911.3|9906.3|9911.9|9906.9|9912.2|9907.2|9910.9|9905.9|144
1762891200000|2025-11-11 20:00:00|9911.8|9906.8|9911.1|9906.1|9911.8|9906.8|9911.1|9906.1|30
1762891500000|2025-11-11 20:05:00|9910.8|9905.8|9910.7|9905.7|9910.8|9905.8|9910.1|9905.1|32
1762891800000|2025-11-11 20:10:00|9910.4|9905.4|9909.6|9904.6|9910.4|9905.4|9909.6|9904.6|8
1762892100000|2025-11-11 20:15:00|9909.3|9904.3|9908.7|9903.7|9909.8|9904.8|9908.7|9903.7|25
1762892400000|2025-11-11 20:20:00|9908.6|9903.6|9910|9905|9910.2|9905.2|9908.6|9903.6|19
1762892700000|2025-11-11 20:25:00|9910.2|9905.2|9911.3|9906.3|9911.6|9906.6|9909.9|9904.9|31
1762893000000|2025-11-11 20:30:00|9911.2|9906.2|9910.6|9905.6|9911.6|9906.6|9910.6|9905.6|21
1762893300000|2025-11-11 20:35:00|9910.7|9905.7|9909.6|9904.6|9910.9|9905.9|9909.6|9904.6|31
1762893600000|2025-11-11 20:40:00|9909.9|9904.9|9910.6|9905.6|9910.6|9905.6|9909.2|9904.2|66
1762893900000|2025-11-11 20:45:00|9910.9|9905.9|9912.3|9907.3|9912.3|9907.3|9910.7|9905.7|74
1762894200000|2025-11-11 20:50:00|9912.2|9907.2|9912.3|9907.3|9912.6|9907.6|9912.2|9907.2|39
1762894500000|2025-11-11 20:55:00|9912.4|9907.4|9913.2|9908.2|9913.3|9908.3|9911.9|9906.9|51
1762894800000|2025-11-11 21:00:00|9912.9|9907.9|9912.9|9907.9|9913.5|9908.5|9912.8|9907.8|11
1762895100000|2025-11-11 21:05:00|9912.8|9907.8|9913|9908|9913.1|9908.1|9912.3|9907.3|4
1762895400000|2025-11-11 21:10:00|9912.7|9907.7|9912.7|9907.7|9913.1|9908.1|9912.7|9907.7|8
1762895700000|2025-11-11 21:15:00|9912.4|9907.4|9912.9|9907.9|9912.9|9907.9|9912.1|9907.1|39
1762896000000|2025-11-11 21:20:00|9912.7|9907.7|9913.3|9908.3|9913.7|9908.7|9912.7|9907.7|7
1762896300000|2025-11-11 21:25:00|9913.1|9908.1|9913.5|9908.5|9913.6|9908.6|9913.1|9908.1|1
1762896600000|2025-11-11 21:30:00|9913.6|9908.6|9914|9909|9914.1|9909.1|9913.6|9908.6|5
1762896900000|2025-11-11 21:35:00|9914.1|9909.1|9914.1|9909.1|9914.5|9909.5|9914|9909|0
1762897200000|2025-11-11 21:40:00|9914.2|9909.2|9914.9|9909.9|9914.9|9909.9|9914.2|9909.2|2
1762897500000|2025-11-11 21:45:00|9915|9910|9915.9|9910.9|9915.9|9910.9|9914.9|9909.9|2
1762897800000|2025-11-11 21:50:00|9916.1|9911.1|9915.3|9910.3|9916.7|9911.7|9915.3|9910.3|5
1762898100000|2025-11-11 21:55:00|9915.4|9910.4|9915.6|9910.6|9915.7|9910.7|9914.6|9909.6|8
1762898400000|2025-11-11 22:00:00|9915.4|9910.4|9915.4|9910.4|9915.4|9910.4|9915.4|9910.4|0
1762909200000|2025-11-12 01:00:00|9919.3|9914.3|9918.1|9913.1|9919.3|9914.3|9916.9|9911.9|28
1762909500000|2025-11-12 01:05:00|9918|9913|9917|9912|9918.7|9913.7|9916.6|9911.6|20
1762909800000|2025-11-12 01:10:00|9917.2|9912.2|9918.3|9913.3|9919|9914|9917.2|9912.2|22
1762910100000|2025-11-12 01:15:00|9918.2|9913.2|9919.2|9914.2|9919.6|9914.6|9918|9913|17
1762910400000|2025-11-12 01:20:00|9919.1|9914.1|9920.8|9915.8|9921.1|9916.1|9918.8|9913.8|16
1762910700000|2025-11-12 01:25:00|9920.9|9915.9|9920.8|9915.8|9921.2|9916.2|9919.8|9914.8|63
1762911000000|2025-11-12 01:30:00|9921.2|9916.2|9922.2|9917.2|9922.5|9917.5|9920.8|9915.8|82
1762911300000|2025-11-12 01:35:00|9922.4|9917.4|9922.5|9917.5|9922.5|9917.5|9921.8|9916.8|20
1762911600000|2025-11-12 01:40:00|9922.4|9917.4|9920.8|9915.8|9922.4|9917.4|9920.5|9915.5|19
1762911900000|2025-11-12 01:45:00|9920.5|9915.5|9919.5|9914.5|9920.5|9915.5|9919.5|9914.5|15
1762912200000|2025-11-12 01:50:00|9919.7|9914.7|9919.8|9914.8|9919.8|9914.8|9919.4|9914.4|20
1762912500000|2025-11-12 01:55:00|9919.9|9914.9|9921.4|9916.4|9921.5|9916.5|9919.8|9914.8|32
1762912800000|2025-11-12 02:00:00|9921.5|9916.5|9920.2|9915.2|9921.5|9916.5|9920|9915|15
1762913100000|2025-11-12 02:05:00|9920|9915|9919.5|9914.5|9920.6|9915.6|9919.5|9914.5|5
1762913400000|2025-11-12 02:10:00|9919.8|9914.8|9920.2|9915.2|9920.2|9915.2|9919.5|9914.5|24
1762913700000|2025-11-12 02:15:00|9920.3|9915.3|9920.5|9915.5|9921.1|9916.1|9920.3|9915.3|5
1762914000000|2025-11-12 02:20:00|9920.4|9915.4|9919.8|9914.8|9920.4|9915.4|9919.7|9914.7|8
1762914300000|2025-11-12 02:25:00|9919.7|9914.7|9920.2|9915.2|9920.5|9915.5|9919.6|9914.6|4
1762914600000|2025-11-12 02:30:00|9920.3|9915.3|9922.1|9917.1|9922.2|9917.2|9920.2|9915.2|26
1762914900000|2025-11-12 02:35:00|9922|9917|9921.5|9916.5|9922.1|9917.1|9921.5|9916.5|3
1762915200000|2025-11-12 02:40:00|9921.2|9916.2|9921.7|9916.7|9922.3|9917.3|9921.1|9916.1|5
1762915500000|2025-11-12 02:45:00|9921.6|9916.6|9921.3|9916.3|9922|9917|9921.3|9916.3|8
1762915800000|2025-11-12 02:50:00|9921.6|9916.6|9920.6|9915.6|9921.7|9916.7|9920.6|9915.6|18
1762916100000|2025-11-12 02:55:00|9920.8|9915.8|9920.6|9915.6|9921.3|9916.3|9920|9915|52
1762916400000|2025-11-12 03:00:00|9920.5|9915.5|9921.6|9916.6|9922.7|9917.7|9920.3|9915.3|21
1762916700000|2025-11-12 03:05:00|9921.9|9916.9|9921.6|9916.6|9922.1|9917.1|9921.6|9916.6|13
1762917000000|2025-11-12 03:10:00|9921.9|9916.9|9921.4|9916.4|9922|9917|9921.1|9916.1|4
1762917300000|2025-11-12 03:15:00|9921.5|9916.5|9918.9|9913.9|9921.5|9916.5|9918.9|9913.9|7
1762917600000|2025-11-12 03:20:00|9918.8|9913.8|9918.6|9913.6|9918.8|9913.8|9917.6|9912.6|30
1762917900000|2025-11-12 03:25:00|9918.7|9913.7|9918.6|9913.6|9919.2|9914.2|9918.6|9913.6|3
1762918200000|2025-11-12 03:30:00|9918.8|9913.8|9919|9914|9919.6|9914.6|9918.8|9913.8|2
1762918500000|2025-11-12 03:35:00|9919.1|9914.1|9919.3|9914.3|9919.3|9914.3|9919|9914|4
1762918800000|2025-11-12 03:40:00|9919.5|9914.5|9919.6|9914.6|9919.9|9914.9|9919.3|9914.3|5
1762919100000|2025-11-12 03:45:00|9919.5|9914.5|9920|9915|9920.3|9915.3|9919.3|9914.3|12
1762919400000|2025-11-12 03:50:00|9920.3|9915.3|9920.3|9915.3|9920.3|9915.3|9920|9915|6
1762919700000|2025-11-12 03:55:00|9920.6|9915.6|9920.6|9915.6|9921|9916|9920.3|9915.3|4
1762920000000|2025-11-12 04:00:00|9920.5|9915.5|9921.2|9916.2|9921.3|9916.3|9920|9915|4
1762920300000|2025-11-12 04:05:00|9921.3|9916.3|9922.6|9917.6|9922.6|9917.6|9921.2|9916.2|24
1762920600000|2025-11-12 04:10:00|9922.5|9917.5|9923.2|9918.2|9923.3|9918.3|9922.5|9917.5|10
1762920900000|2025-11-12 04:15:00|9923.6|9918.6|9924.3|9919.3|9924.3|9919.3|9923.3|9918.3|10
1762921200000|2025-11-12 04:20:00|9924.6|9919.6|9926.6|9921.6|9926.8|9921.8|9924.6|9919.6|40
1762921500000|2025-11-12 04:25:00|9927.3|9922.3|9925.6|9920.6|9927.3|9922.3|9925.6|9920.6|30
1762921800000|2025-11-12 04:30:00|9925.5|9920.5|9926.5|9921.5|9926.8|9921.8|9925.1|9920.1|10
1762922100000|2025-11-12 04:35:00|9926.4|9921.4|9928|9923|9928|9923|9926.1|9921.1|6
1762922400000|2025-11-12 04:40:00|9928.1|9923.1|9927.9|9922.9|9928.8|9923.8|9927.6|9922.6|4
1762922700000|2025-11-12 04:45:00|9928|9923|9928.2|9923.2|9929|9924|9927.6|9922.6|15
1762923000000|2025-11-12 04:50:00|9928|9923|9927.8|9922.8|9928.3|9923.3|9927.5|9922.5|4
1762923300000|2025-11-12 04:55:00|9927.7|9922.7|9928.1|9923.1|9928.1|9923.1|9927.5|9922.5|14
1762923600000|2025-11-12 05:00:00|9928.2|9923.2|9928.5|9923.5|9929.1|9924.1|9928.1|9923.1|8
1762923900000|2025-11-12 05:05:00|9928.4|9923.4|9927.5|9922.5|9928.4|9923.4|9927.5|9922.5|13
1762924200000|2025-11-12 05:10:00|9927.4|9922.4|9926.3|9921.3|9927.4|9922.4|9925.9|9920.9|4
1762924500000|2025-11-12 05:15:00|9926.6|9921.6|9925.3|9920.3|9927.3|9922.3|9924.9|9919.9|14
1762924800000|2025-11-12 05:20:00|9925.2|9920.2|9923.3|9918.3|9925.2|9920.2|9922.6|9917.6|12
1762925100000|2025-11-12 05:25:00|9923.5|9918.5|9924.3|9919.3|9924.5|9919.5|9923.3|9918.3|6
1762925400000|2025-11-12 05:30:00|9924.4|9919.4|9923.3|9918.3|9924.9|9919.9|9923.3|9918.3|21
1762925700000|2025-11-12 05:35:00|9923.2|9918.2|9923.1|9918.1|9923.6|9918.6|9922.7|9917.7|15
1762926000000|2025-11-12 05:40:00|9923|9918|9924.4|9919.4|9925.1|9920.1|9922.8|9917.8|11
1762926300000|2025-11-12 05:45:00|9924.7|9919.7|9924.3|9919.3|9925.4|9920.4|9923.9|9918.9|9
1762926600000|2025-11-12 05:50:00|9924.2|9919.2|9923.7|9918.7|9924.3|9919.3|9923.4|9918.4|6
1762926900000|2025-11-12 05:55:00|9923.8|9918.8|9923.9|9918.9|9923.9|9918.9|9922.9|9917.9|18
1762927200000|2025-11-12 06:00:00|9924.3|9919.3|9923.3|9918.3|9924.9|9919.9|9922.9|9917.9|26
1762927500000|2025-11-12 06:05:00|9923.2|9918.2|9922.9|9917.9|9923.3|9918.3|9921.8|9916.8|4
1762927800000|2025-11-12 06:10:00|9922.8|9917.8|9925.4|9920.4|9925.5|9920.5|9922.8|9917.8|8
1762928100000|2025-11-12 06:15:00|9925.3|9920.3|9925.5|9920.5|9925.8|9920.8|9924.8|9919.8|4
1762928400000|2025-11-12 06:20:00|9925.6|9920.6|9923.9|9918.9|9925.8|9920.8|9923.8|9918.8|4
1762928700000|2025-11-12 06:25:00|9923.8|9918.8|9922.9|9917.9|9924|9919|9922.9|9917.9|7
1762929000000|2025-11-12 06:30:00|9922.8|9917.8|9923.1|9918.1|9923.3|9918.3|9922|9917|7
1762929300000|2025-11-12 06:35:00|9922.8|9917.8|9921.3|9916.3|9922.8|9917.8|9921.1|9916.1|2
1762929600000|2025-11-12 06:40:00|9921.1|9916.1|9922.5|9917.5|9922.5|9917.5|9921.1|9916.1|19
1762929900000|2025-11-12 06:45:00|9922.6|9917.6|9921.4|9916.4|9923|9918|9921.4|9916.4|32
1762930200000|2025-11-12 06:50:00|9921.2|9916.2|9920.8|9915.8|9921.8|9916.8|9920.4|9915.4|15
1762930500000|2025-11-12 06:55:00|9920.7|9915.7|9920.3|9915.3|9920.7|9915.7|9919.9|9914.9|7
1762930800000|2025-11-12 07:00:00|9920.2|9915.2|9917.7|9912.7|9920.2|9915.2|9917.4|9912.4|24
1762931100000|2025-11-12 07:05:00|9917.6|9912.6|9917.4|9912.4|9917.8|9912.8|9915.4|9910.4|49
1762931400000|2025-11-12 07:10:00|9917.3|9912.3|9916.8|9911.8|9917.8|9912.8|9915.7|9910.7|33
1762931700000|2025-11-12 07:15:00|9916.9|9911.9|9914.4|9909.4|9917|9912|9914.4|9909.4|18
1762932000000|2025-11-12 07:20:00|9914.6|9909.6|9917.3|9912.3|9917.3|9912.3|9914.6|9909.6|14
1762932300000|2025-11-12 07:25:00|9917.2|9912.2|9916.4|9911.4|9917.8|9912.8|9916.4|9911.4|8
1762932600000|2025-11-12 07:30:00|9916.8|9911.8|9918.3|9913.3|9918.3|9913.3|9916.2|9911.2|10
1762932900000|2025-11-12 07:35:00|9918.5|9913.5|9919.7|9914.7|9919.7|9914.7|9918.2|9913.2|13
1762933200000|2025-11-12 07:40:00|9919.4|9914.4|9919.6|9914.6|9920|9915|9918.9|9913.9|7
1762933500000|2025-11-12 07:45:00|9919.7|9914.7|9917.2|9912.2|9920.2|9915.2|9917.2|9912.2|5
1762933800000|2025-11-12 07:50:00|9916.9|9911.9|9919.2|9914.2|9919.2|9914.2|9916.9|9911.9|22
1762934100000|2025-11-12 07:55:00|9919.4|9914.4|9918.2|9913.2|9919.7|9914.7|9918|9913|19
1762934400000|2025-11-12 08:00:00|9917.9|9912.9|9919.7|9914.7|9922|9917|9917.7|9912.7|63
1762934700000|2025-11-12 08:05:00|9919.9|9914.9|9918.5|9913.5|9920.2|9915.2|9917.9|9912.9|34
1762935000000|2025-11-12 08:10:00|9918.4|9913.4|9919.7|9914.7|9919.7|9914.7|9917.9|9912.9|7
1762935300000|2025-11-12 08:15:00|9919.5|9914.5|9919.2|9914.2|9919.7|9914.7|9917.9|9912.9|6
1762935600000|2025-11-12 08:20:00|9919|9914|9917.7|9912.7|9919.2|9914.2|9916.6|9911.6|74
1762935900000|2025-11-12 08:25:00|9917.6|9912.6|9917|9912|9917.7|9912.7|9916.1|9911.1|13
1762936200000|2025-11-12 08:30:00|9917.2|9912.2|9916|9911|9917.7|9912.7|9915.9|9910.9|22
1762936500000|2025-11-12 08:35:00|9916.1|9911.1|9916.7|9911.7|9917.2|9912.2|9915|9910|18
1762936800000|2025-11-12 08:40:00|9916.6|9911.6|9918.2|9913.2|9918.2|9913.2|9915.8|9910.8|8
1762937100000|2025-11-12 08:45:00|9918.1|9913.1|9920.5|9915.5|9921.7|9916.7|9917.7|9912.7|21
1762937400000|2025-11-12 08:50:00|9920.7|9915.7|9923.7|9918.7|9923.7|9918.7|9920.5|9915.5|33
1762937700000|2025-11-12 08:55:00|9923.6|9918.6|9925.2|9920.2|9925.2|9920.2|9922.9|9917.9|29
1762938000000|2025-11-12 09:00:00|9925.3|9920.3|9922.6|9917.6|9926.3|9921.3|9922.2|9917.2|53
1762938300000|2025-11-12 09:05:00|9922.7|9917.7|9924.6|9919.6|9925.2|9920.2|9921.9|9916.9|13
1762938600000|2025-11-12 09:10:00|9924.5|9919.5|9927.5|9922.5|9927.8|9922.8|9923.8|9918.8|34
1762938900000|2025-11-12 09:15:00|9927.4|9922.4|9925.7|9920.7|9928.2|9923.2|9924.7|9919.7|42
1762939200000|2025-11-12 09:20:00|9926|9921|9926.6|9921.6|9926.7|9921.7|9924.7|9919.7|28
1762939500000|2025-11-12 09:25:00|9926.7|9921.7|9927.5|9922.5|9928|9923|9926.6|9921.6|11
1762939800000|2025-11-12 09:30:00|9927.2|9922.2|9926.7|9921.7|9928.1|9923.1|9926.4|9921.4|14
1762940100000|2025-11-12 09:35:00|9926.6|9921.6|9927.7|9922.7|9927.7|9922.7|9925.7|9920.7|7
1762940400000|2025-11-12 09:40:00|9928|9923|9928|9923|9929.1|9924.1|9927.7|9922.7|4
1762940700000|2025-11-12 09:45:00|9927.9|9922.9|9927.2|9922.2|9927.9|9922.9|9925.9|9920.9|14
1762941000000|2025-11-12 09:50:00|9927.1|9922.1|9931.1|9926.1|9931.1|9926.1|9927|9922|18
1762941300000|2025-11-12 09:55:00|9931.2|9926.2|9930.2|9925.2|9931.2|9926.2|9929.7|9924.7|8
1762941600000|2025-11-12 10:00:00|9930|9925|9927|9922|9930.7|9925.7|9926.7|9921.7|51
1762941900000|2025-11-12 10:05:00|9927.2|9922.2|9927.7|9922.7|9927.7|9922.7|9925.9|9920.9|41
1762942200000|2025-11-12 10:10:00|9927.5|9922.5|9929.2|9924.2|9929.8|9924.8|9927.5|9922.5|32
1762942500000|2025-11-12 10:15:00|9929.1|9924.1|9932.2|9927.2|9932.2|9927.2|9927.9|9922.9|14
1762942800000|2025-11-12 10:20:00|9932.1|9927.1|9933.3|9928.3|9933.5|9928.5|9931.2|9926.2|9
1762943100000|2025-11-12 10:25:00|9933.2|9928.2|9933.3|9928.3|9933.5|9928.5|9932.5|9927.5|16
1762943400000|2025-11-12 10:30:00|9933.2|9928.2|9933|9928|9933.5|9928.5|9931.3|9926.3|9
1762943700000|2025-11-12 10:35:00|9932.9|9927.9|9928.9|9923.9|9933.2|9928.2|9928.9|9923.9|12
1762944000000|2025-11-12 10:40:00|9929.1|9924.1|9929.4|9924.4|9930.2|9925.2|9928.5|9923.5|12
1762944300000|2025-11-12 10:45:00|9929.2|9924.2|9929|9924|9930.3|9925.3|9928.7|9923.7|21
1762944600000|2025-11-12 10:50:00|9929.2|9924.2|9928.7|9923.7|9930.2|9925.2|9928.4|9923.4|20
1762944900000|2025-11-12 10:55:00|9929.2|9924.2|9929.3|9924.3|9929.7|9924.7|9927.9|9922.9|28
1762945200000|2025-11-12 11:00:00|9929.4|9924.4|9928.9|9923.9|9930.4|9925.4|9928.5|9923.5|8
1762945500000|2025-11-12 11:05:00|9929|9924|9929.7|9924.7|9930.2|9925.2|9928.9|9923.9|3
1762945800000|2025-11-12 11:10:00|9929.8|9924.8|9930.4|9925.4|9931.1|9926.1|9929.7|9924.7|9
1762946100000|2025-11-12 11:15:00|9930.2|9925.2|9930.4|9925.4|9932.5|9927.5|9930.2|9925.2|17
1762946400000|2025-11-12 11:20:00|9930.6|9925.6|9929.2|9924.2|9930.9|9925.9|9927.7|9922.7|5
1762946700000|2025-11-12 11:25:00|9929.3|9924.3|9928.1|9923.1|9929.7|9924.7|9928.1|9923.1|32
1762947000000|2025-11-12 11:30:00|9927.9|9922.9|9927.4|9922.4|9928.1|9923.1|9926.1|9921.1|12
1762947300000|2025-11-12 11:35:00|9927.2|9922.2|9927.8|9922.8|9927.9|9922.9|9926.7|9921.7|2
1762947600000|2025-11-12 11:40:00|9927.9|9922.9|9928.3|9923.3|9928.7|9923.7|9927.4|9922.4|5
1762947900000|2025-11-12 11:45:00|9928.4|9923.4|9927.7|9922.7|9928.4|9923.4|9927.3|9922.3|4
1762948200000|2025-11-12 11:50:00|9927.8|9922.8|9926.9|9921.9|9927.9|9922.9|9926.3|9921.3|5
1762948500000|2025-11-12 11:55:00|9927|9922|9923.5|9918.5|9927.4|9922.4|9923.5|9918.5|32
1762948800000|2025-11-12 12:00:00|9923.3|9918.3|9922.9|9917.9|9925.1|9920.1|9922.5|9917.5|21
1762949100000|2025-11-12 12:05:00|9922.8|9917.8|9924.7|9919.7|9924.8|9919.8|9922.3|9917.3|14
1762949400000|2025-11-12 12:10:00|9924.6|9919.6|9923.1|9918.1|9925.7|9920.7|9922.8|9917.8|24
1762949700000|2025-11-12 12:15:00|9923.2|9918.2|9924.4|9919.4|9924.5|9919.5|9922.1|9917.1|13
1762950000000|2025-11-12 12:20:00|9924.3|9919.3|9922.2|9917.2|9924.3|9919.3|9921.9|9916.9|19
1762950300000|2025-11-12 12:25:00|9922.1|9917.1|9923.9|9918.9|9924.2|9919.2|9921.7|9916.7|11
1762950600000|2025-11-12 12:30:00|9924|9919|9927.2|9922.2|9927.3|9922.3|9923.9|9918.9|16
1762950900000|2025-11-12 12:35:00|9927.3|9922.3|9926.2|9921.2|9927.3|9922.3|9925.6|9920.6|16
1762951200000|2025-11-12 12:40:00|9926.3|9921.3|9924.4|9919.4|9927.5|9922.5|9924.4|9919.4|16
1762951500000|2025-11-12 12:45:00|9924.2|9919.2|9925.2|9920.2|9925.3|9920.3|9923.1|9918.1|20
1762951800000|2025-11-12 12:50:00|9924.9|9919.9|9926.7|9921.7|9926.7|9921.7|9924.1|9919.1|11
1762952100000|2025-11-12 12:55:00|9926.8|9921.8|9924.9|9919.9|9928.7|9923.7|9924.9|9919.9|24
1762952400000|2025-11-12 13:00:00|9924.8|9919.8|9924.9|9919.9|9925.7|9920.7|9922.5|9917.5|35
1762952700000|2025-11-12 13:05:00|9924.8|9919.8|9925.3|9920.3|9926.4|9921.4|9924.5|9919.5|39
1762953000000|2025-11-12 13:10:00|9925.4|9920.4|9928.7|9923.7|9928.7|9923.7|9925.2|9920.2|12
1762953300000|2025-11-12 13:15:00|9928.4|9923.4|9929.9|9924.9|9930.3|9925.3|9927.6|9922.6|20
1762953600000|2025-11-12 13:20:00|9929.7|9924.7|9930.7|9925.7|9931.2|9926.2|9929|9924|177
1762953900000|2025-11-12 13:25:00|9930.6|9925.6|9931.5|9926.5|9931.7|9926.7|9929.8|9924.8|81
1762954200000|2025-11-12 13:30:00|9931.7|9926.7|9933.2|9928.2|9934.5|9929.5|9931.7|9926.7|49
1762954500000|2025-11-12 13:35:00|9933.1|9928.1|9933.8|9928.8|9934.2|9929.2|9932.2|9927.2|65
1762954800000|2025-11-12 13:40:00|9934.2|9929.2|9933.7|9928.7|9934.2|9929.2|9933.2|9928.2|41
1762955100000|2025-11-12 13:45:00|9933.5|9928.5|9931.7|9926.7|9933.5|9928.5|9931.3|9926.3|65
1762955400000|2025-11-12 13:50:00|9931.8|9926.8|9933.7|9928.7|9934|9929|9931.7|9926.7|80
1762955700000|2025-11-12 13:55:00|9934|9929|9930.7|9925.7|9934.5|9929.5|9930.4|9925.4|21
1762956000000|2025-11-12 14:00:00|9930.2|9925.2|9930.7|9925.7|9931.2|9926.2|9928.2|9923.2|22
1762956300000|2025-11-12 14:05:00|9930.8|9925.8|9933.6|9928.6|9933.6|9928.6|9930.7|9925.7|13
1762956600000|2025-11-12 14:10:00|9933.4|9928.4|9936.5|9931.5|9937.1|9932.1|9933.3|9928.3|29
1762956900000|2025-11-12 14:15:00|9936.4|9931.4|9936.5|9931.5|9938|9933|9936.1|9931.1|98
1762957200000|2025-11-12 14:20:00|9936.6|9931.6|9937.2|9932.2|9937.5|9932.5|9935.2|9930.2|58
1762957500000|2025-11-12 14:25:00|9937.1|9932.1|9937.5|9932.5|9938.9|9933.9|9936.6|9931.6|118
1762957800000|2025-11-12 14:30:00|9937.4|9932.4|9936.8|9931.8|9937.4|9932.4|9933.5|9928.5|89
1762958100000|2025-11-12 14:35:00|9937|9932|9935.6|9930.6|9937.5|9932.5|9935|9930|36
1762958400000|2025-11-12 14:40:00|9935.5|9930.5|9931.3|9926.3|9935.6|9930.6|9931|9926|101
1762958700000|2025-11-12 14:45:00|9931.6|9926.6|9932|9927|9932.1|9927.1|9930.5|9925.5|98
1762959000000|2025-11-12 14:50:00|9931.8|9926.8|9931.1|9926.1|9931.8|9926.8|9929|9924|58
1762959300000|2025-11-12 14:55:00|9930.7|9925.7|9928.8|9923.8|9931.5|9926.5|9928.6|9923.6|114
1762959600000|2025-11-12 15:00:00|9928.6|9923.6|9929.5|9924.5|9929.5|9924.5|9924.1|9919.1|68
1762959900000|2025-11-12 15:05:00|9929.4|9924.4|9926.6|9921.6|9930.1|9925.1|9925.9|9920.9|50
1762960200000|2025-11-12 15:10:00|9927|9922|9926.2|9921.2|9927.8|9922.8|9925.1|9920.1|58
1762960500000|2025-11-12 15:15:00|9926.1|9921.1|9922.6|9917.6|9927|9922|9922.1|9917.1|74
1762960800000|2025-11-12 15:20:00|9922.7|9917.7|9923.5|9918.5|9924.6|9919.6|9921.6|9916.6|37
1762961100000|2025-11-12 15:25:00|9923.2|9918.2|9925.3|9920.3|9925.3|9920.3|9923.1|9918.1|92
1762961400000|2025-11-12 15:30:00|9925.5|9920.5|9925.5|9920.5|9926.5|9921.5|9925.5|9920.5|82
1762961700000|2025-11-12 15:35:00|9925|9920|9924.5|9919.5|9926|9921|9923.1|9918.1|91
1762962000000|2025-11-12 15:40:00|9924.1|9919.1|9922|9917|9925.3|9920.3|9921.5|9916.5|86
1762962300000|2025-11-12 15:45:00|9921.5|9916.5|9920.6|9915.6|9921.7|9916.7|9920|9915|53
1762962600000|2025-11-12 15:50:00|9920.5|9915.5|9917|9912|9920.6|9915.6|9917|9912|25
1762962900000|2025-11-12 15:55:00|9916.7|9911.7|9913.1|9908.1|9917|9912|9912.4|9907.4|313
1762963200000|2025-11-12 16:00:00|9913.3|9908.3|9912.1|9907.1|9913.6|9908.6|9911.3|9906.3|56
1762963500000|2025-11-12 16:05:00|9912.5|9907.5|9911.1|9906.1|9913.1|9908.1|9910.6|9905.6|33
1762963800000|2025-11-12 16:10:00|9911|9906|9911.6|9906.6|9912.1|9907.1|9910.6|9905.6|35
1762964100000|2025-11-12 16:15:00|9912.1|9907.1|9913.4|9908.4|9914.5|9909.5|9911.6|9906.6|60
1762964400000|2025-11-12 16:20:00|9913.2|9908.2|9915.1|9910.1|9916.1|9911.1|9912.6|9907.6|42
1762964700000|2025-11-12 16:25:00|9915|9910|9915.4|9910.4|9915.9|9910.9|9914.8|9909.8|14
1762965000000|2025-11-12 16:30:00|9915.8|9910.8|9914.6|9909.6|9916.4|9911.4|9914.6|9909.6|73
1762965300000|2025-11-12 16:35:00|9914.7|9909.7|9913.9|9908.9|9914.7|9909.7|9913.3|9908.3|22
1762965600000|2025-11-12 16:40:00|9914.3|9909.3|9912.8|9907.8|9914.7|9909.7|9912.8|9907.8|24
1762965900000|2025-11-12 16:45:00|9912.6|9907.6|9915.1|9910.1|9915.2|9910.2|9912.4|9907.4|18
1762966200000|2025-11-12 16:50:00|9915.2|9910.2|9915.5|9910.5|9917.3|9912.3|9915.1|9910.1|40
1762966500000|2025-11-12 16:55:00|9915.4|9910.4|9914.6|9909.6|9915.9|9910.9|9914.6|9909.6|50
1762966800000|2025-11-12 17:00:00|9914.4|9909.4|9911.1|9906.1|9914.4|9909.4|9911.1|9906.1|32
1762967100000|2025-11-12 17:05:00|9910.9|9905.9|9909.8|9904.8|9911.6|9906.6|9909.6|9904.6|49
1762967400000|2025-11-12 17:10:00|9909.6|9904.6|9910.3|9905.3|9911.1|9906.1|9909.5|9904.5|54
1762967700000|2025-11-12 17:15:00|9910.1|9905.1|9910.3|9905.3|9911.1|9906.1|9909.5|9904.5|23
1762968000000|2025-11-12 17:20:00|9910.4|9905.4|9911.1|9906.1|9911.6|9906.6|9910.3|9905.3|19
1762968300000|2025-11-12 17:25:00|9910.8|9905.8|9912.1|9907.1|9912.2|9907.2|9910.8|9905.8|4
1762968600000|2025-11-12 17:30:00|9912.2|9907.2|9910.9|9905.9|9913.1|9908.1|9910.9|9905.9|22
1762968900000|2025-11-12 17:35:00|9910.8|9905.8|9911|9906|9912.1|9907.1|9910.3|9905.3|24
1762969200000|2025-11-12 17:40:00|9911.1|9906.1|9912.6|9907.6|9912.6|9907.6|9910.8|9905.8|13
1762969500000|2025-11-12 17:45:00|9912.7|9907.7|9912.6|9907.6|9913.1|9908.1|9912.6|9907.6|15
1762969800000|2025-11-12 17:50:00|9912.9|9907.9|9913.1|9908.1|9913.6|9908.6|9912.8|9907.8|30
1762970100000|2025-11-12 17:55:00|9913.6|9908.6|9911.9|9906.9|9913.6|9908.6|9911.9|9906.9|40
1762970400000|2025-11-12 18:00:00|9911.8|9906.8|9912.2|9907.2|9913.3|9908.3|9911.6|9906.6|21
1762970700000|2025-11-12 18:05:00|9912.3|9907.3|9911.3|9906.3|9912.8|9907.8|9911.3|9906.3|18
1762971000000|2025-11-12 18:10:00|9911.2|9906.2|9912.1|9907.1|9912.4|9907.4|9911.2|9906.2|26
1762971300000|2025-11-12 18:15:00|9912.2|9907.2|9913.3|9908.3|9913.6|9908.6|9912.1|9907.1|35
1762971600000|2025-11-12 18:20:00|9913.6|9908.6|9912.6|9907.6|9913.6|9908.6|9912|9907|36
1762971900000|2025-11-12 18:25:00|9913.1|9908.1|9912.6|9907.6|9913.6|9908.6|9912.2|9907.2|20
1762972200000|2025-11-12 18:30:00|9912.5|9907.5|9912.3|9907.3|9912.6|9907.6|9911.9|9906.9|27
1762972500000|2025-11-12 18:35:00|9912.6|9907.6|9910.7|9905.7|9912.6|9907.6|9910.7|9905.7|23
1762972800000|2025-11-12 18:40:00|9910.9|9905.9|9911.6|9906.6|9911.6|9906.6|9910.9|9905.9|79
1762973100000|2025-11-12 18:45:00|9911.4|9906.4|9910.7|9905.7|9912.1|9907.1|9910.7|9905.7|34
1762973400000|2025-11-12 18:50:00|9911|9906|9911.6|9906.6|9912.1|9907.1|9910.7|9905.7|39
1762973700000|2025-11-12 18:55:00|9911.7|9906.7|9914.1|9909.1|9914.6|9909.6|9911.6|9906.6|28
1762974000000|2025-11-12 19:00:00|9914.5|9909.5|9915.1|9910.1|9915.1|9910.1|9913.6|9908.6|30
1762974300000|2025-11-12 19:05:00|9915|9910|9915|9910|9915.4|9910.4|9914.2|9909.2|17
1762974600000|2025-11-12 19:10:00|9914.8|9909.8|9917.1|9912.1|9917.1|9912.1|9914.8|9909.8|13
1762974900000|2025-11-12 19:15:00|9917.2|9912.2|9917.1|9912.1|9917.9|9912.9|9916.6|9911.6|91
1762975200000|2025-11-12 19:20:00|9916.7|9911.7|9917.4|9912.4|9917.7|9912.7|9916.2|9911.2|17
1762975500000|2025-11-12 19:25:00|9917.2|9912.2|9917.2|9912.2|9918.4|9913.4|9917.1|9912.1|20
1762975800000|2025-11-12 19:30:00|9917.3|9912.3|9916.3|9911.3|9917.3|9912.3|9916.2|9911.2|53
1762976100000|2025-11-12 19:35:00|9916.2|9911.2|9915.9|9910.9|9916.4|9911.4|9915.6|9910.6|16
1762976400000|2025-11-12 19:40:00|9916.1|9911.1|9916.9|9911.9|9917.4|9912.4|9915.6|9910.6|14
1762976700000|2025-11-12 19:45:00|9917.1|9912.1|9917.6|9912.6|9917.9|9912.9|9916.9|9911.9|28
1762977000000|2025-11-12 19:50:00|9917.9|9912.9|9916.2|9911.2|9917.9|9912.9|9915.8|9910.8|27
1762977300000|2025-11-12 19:55:00|9916.4|9911.4|9917.4|9912.4|9918.1|9913.1|9916.1|9911.1|81
1762977600000|2025-11-12 20:00:00|9917.5|9912.5|9916.9|9911.9|9918.4|9913.4|9916.9|9911.9|73
1762977900000|2025-11-12 20:05:00|9917.1|9912.1|9917.9|9912.9|9917.9|9912.9|9916.4|9911.4|8
1762978200000|2025-11-12 20:10:00|9917.7|9912.7|9916.4|9911.4|9917.8|9912.8|9916.4|9911.4|19
1762978500000|2025-11-12 20:15:00|9916.5|9911.5|9916.4|9911.4|9916.5|9911.5|9915.9|9910.9|11
1762978800000|2025-11-12 20:20:00|9916.3|9911.3|9916.9|9911.9|9917.6|9912.6|9915.9|9910.9|33
1762979100000|2025-11-12 20:25:00|9917.1|9912.1|9917.1|9912.1|9917.4|9912.4|9916.4|9911.4|1
1762979400000|2025-11-12 20:30:00|9917.6|9912.6|9917.1|9912.1|9918|9913|9916.9|9911.9|4
1762979700000|2025-11-12 20:35:00|9917.2|9912.2|9917.5|9912.5|9918.4|9913.4|9917.2|9912.2|20
1762980000000|2025-11-12 20:40:00|9917.3|9912.3|9916.5|9911.5|9917.5|9912.5|9916.5|9911.5|25
1762980300000|2025-11-12 20:45:00|9916.6|9911.6|9917.9|9912.9|9917.9|9912.9|9916.5|9911.5|4
1762980600000|2025-11-12 20:50:00|9918|9913|9916.5|9911.5|9918.1|9913.1|9916.5|9911.5|17
1762980900000|2025-11-12 20:55:00|9916.6|9911.6|9916.4|9911.4|9916.6|9911.6|9915.1|9910.1|15
1762981200000|2025-11-12 21:00:00|9916.3|9911.3|9918.7|9913.7|9918.7|9913.7|9916.3|9911.3|32
1762981500000|2025-11-12 21:05:00|9918.9|9913.9|9920|9915|9920|9915|9918.4|9913.4|2
1762981800000|2025-11-12 21:10:00|9920.2|9915.2|9919.1|9914.1|9920.5|9915.5|9918.6|9913.6|28
1762982100000|2025-11-12 21:15:00|9919.2|9914.2|9919.6|9914.6|9919.6|9914.6|9918.6|9913.6|39
1762982400000|2025-11-12 21:20:00|9919.7|9914.7|9920.1|9915.1|9920.4|9915.4|9919.7|9914.7|47
1762982700000|2025-11-12 21:25:00|9920.2|9915.2|9919.9|9914.9|9920.4|9915.4|9919.7|9914.7|29
1762983000000|2025-11-12 21:30:00|9920|9915|9920|9915|9920.7|9915.7|9919.9|9914.9|48
1762983300000|2025-11-12 21:35:00|9919.9|9914.9|9919.1|9914.1|9920|9915|9919.1|9914.1|30
1762983600000|2025-11-12 21:40:00|9919.2|9914.2|9919.2|9914.2|9919.4|9914.4|9918.9|9913.9|45
1762983900000|2025-11-12 21:45:00|9919.4|9914.4|9919|9914|9920.3|9915.3|9919|9914|9
1762984200000|2025-11-12 21:50:00|9919.2|9914.2|9917.1|9912.1|9919.4|9914.4|9916.9|9911.9|22
1762984500000|2025-11-12 21:55:00|9917.2|9912.2|9915.1|9910.1|9917.2|9912.2|9914.6|9909.6|37
1762995600000|2025-11-13 01:00:00|9925.7|9920.7|9925|9920|9926.5|9921.5|9925|9920|77
1762995900000|2025-11-13 01:05:00|9925.5|9920.5|9924.8|9919.8|9926.3|9921.3|9924.8|9919.8|48
1762996200000|2025-11-13 01:10:00|9925|9920|9926|9921|9927|9922|9924.5|9919.5|43
1762996500000|2025-11-13 01:15:00|9926.3|9921.3|9925.7|9920.7|9928|9923|9925.2|9920.2|30
1762996800000|2025-11-13 01:20:00|9925.8|9920.8|9924.7|9919.7|9926.2|9921.2|9924.2|9919.2|31
1762997100000|2025-11-13 01:25:00|9924.8|9919.8|9925.6|9920.6|9927.7|9922.7|9924.8|9919.8|20
1762997400000|2025-11-13 01:30:00|9925.3|9920.3|9923.1|9918.1|9926.1|9921.1|9923.1|9918.1|32
1762997700000|2025-11-13 01:35:00|9923.7|9918.7|9923|9918|9924.1|9919.1|9922.1|9917.1|70
1762998000000|2025-11-13 01:40:00|9922.9|9917.9|9922.6|9917.6|9923.1|9918.1|9922.3|9917.3|14
1762998300000|2025-11-13 01:45:00|9922.8|9917.8|9922.3|9917.3|9923.7|9918.7|9922.2|9917.2|7
1762998600000|2025-11-13 01:50:00|9922.2|9917.2|9920.1|9915.1|9922.4|9917.4|9920.1|9915.1|10
1762998900000|2025-11-13 01:55:00|9920.2|9915.2|9918.2|9913.2|9920.6|9915.6|9918.1|9913.1|17
1762999200000|2025-11-13 02:00:00|9918.4|9913.4|9916.6|9911.6|9918.6|9913.6|9914.9|9909.9|29
1762999500000|2025-11-13 02:05:00|9916.4|9911.4|9916.5|9911.5|9917.2|9912.2|9915.9|9910.9|13
1762999800000|2025-11-13 02:10:00|9916.6|9911.6|9917.6|9912.6|9918.1|9913.1|9916.1|9911.1|15
1763000100000|2025-11-13 02:15:00|9918.1|9913.1|9919|9914|9919.5|9914.5|9917.7|9912.7|1
1763000400000|2025-11-13 02:20:00|9918.9|9913.9|9920.2|9915.2|9920.2|9915.2|9918.7|9913.7|26
1763000700000|2025-11-13 02:25:00|9920.4|9915.4|9921.6|9916.6|9922|9917|9920.1|9915.1|8
1763001000000|2025-11-13 02:30:00|9921.7|9916.7|9920.6|9915.6|9922|9917|9920.5|9915.5|6
1763001300000|2025-11-13 02:35:00|9920.5|9915.5|9920.8|9915.8|9920.8|9915.8|9919.8|9914.8|4
1763001600000|2025-11-13 02:40:00|9920.7|9915.7|9919.5|9914.5|9920.7|9915.7|9919.3|9914.3|13
1763001900000|2025-11-13 02:45:00|9919.4|9914.4|9920.5|9915.5|9920.8|9915.8|9919|9914|11
1763002200000|2025-11-13 02:50:00|9920.4|9915.4|9919|9914|9920.5|9915.5|9918.8|9913.8|5
1763002500000|2025-11-13 02:55:00|9918.8|9913.8|9918.1|9913.1|9919.2|9914.2|9918|9913|8
1763002800000|2025-11-13 03:00:00|9918|9913|9917.8|9912.8|9918|9913|9916.7|9911.7|8
1763003100000|2025-11-13 03:05:00|9918.1|9913.1|9916.8|9911.8|9918.8|9913.8|9916.8|9911.8|5
1763003400000|2025-11-13 03:10:00|9916.7|9911.7|9917.3|9912.3|9917.5|9912.5|9916.7|9911.7|8
1763003700000|2025-11-13 03:15:00|9917.1|9912.1|9918.4|9913.4|9918.7|9913.7|9917.1|9912.1|3
1763004000000|2025-11-13 03:20:00|9918.1|9913.1|9918.4|9913.4|9918.4|9913.4|9918|9913|6
1763004300000|2025-11-13 03:25:00|9918.5|9913.5|9918.7|9913.7|9918.8|9913.8|9918.1|9913.1|27
1763004600000|2025-11-13 03:30:00|9918.8|9913.8|9919.4|9914.4|9919.4|9914.4|9918.7|9913.7|5
1763004900000|2025-11-13 03:35:00|9919.8|9914.8|9919.8|9914.8|9920.4|9915.4|9919.7|9914.7|33
1763005200000|2025-11-13 03:40:00|9919.7|9914.7|9919.8|9914.8|9920.1|9915.1|9919.7|9914.7|9
1763005500000|2025-11-13 03:45:00|9919.9|9914.9|9919.8|9914.8|9920.4|9915.4|9919.8|9914.8|18
1763005800000|2025-11-13 03:50:00|9919.7|9914.7|9918.8|9913.8|9920|9915|9918.6|9913.6|13
1763006100000|2025-11-13 03:55:00|9918.7|9913.7|9918.1|9913.1|9918.9|9913.9|9917.8|9912.8|5
1763006400000|2025-11-13 04:00:00|9918.2|9913.2|9917.8|9912.8|9918.4|9913.4|9917.8|9912.8|3
1763006700000|2025-11-13 04:05:00|9917.9|9912.9|9916.3|9911.3|9917.9|9912.9|9916.3|9911.3|10
1763007000000|2025-11-13 04:10:00|9916.4|9911.4|9917.2|9912.2|9917.2|9912.2|9916.3|9911.3|3
1763007300000|2025-11-13 04:15:00|9917.1|9912.1|9919.3|9914.3|9919.3|9914.3|9916.9|9911.9|6
1763007600000|2025-11-13 04:20:00|9919.5|9914.5|9919.8|9914.8|9920.2|9915.2|9919.5|9914.5|3
1763007900000|2025-11-13 04:25:00|9919.9|9914.9|9920.3|9915.3|9920.9|9915.9|9919.9|9914.9|1
1763008200000|2025-11-13 04:30:00|9920.5|9915.5|9920.1|9915.1|9920.5|9915.5|9919.8|9914.8|2
1763008500000|2025-11-13 04:35:00|9920.2|9915.2|9920.7|9915.7|9920.8|9915.8|9920.1|9915.1|6
1763008800000|2025-11-13 04:40:00|9920.6|9915.6|9920.3|9915.3|9920.7|9915.7|9920|9915|2
1763009100000|2025-11-13 04:45:00|9920.1|9915.1|9920.8|9915.8|9920.8|9915.8|9920.1|9915.1|6
1763009400000|2025-11-13 04:50:00|9920.4|9915.4|9921.1|9916.1|9921.4|9916.4|9920.3|9915.3|6
1763009700000|2025-11-13 04:55:00|9921.2|9916.2|9919.3|9914.3|9921.3|9916.3|9919.3|9914.3|2
1763010000000|2025-11-13 05:00:00|9919.2|9914.2|9920.1|9915.1|9920.3|9915.3|9918.9|9913.9|3
1763010300000|2025-11-13 05:05:00|9920|9915|9920.5|9915.5|9920.7|9915.7|9919.8|9914.8|3
1763010600000|2025-11-13 05:10:00|9920.7|9915.7|9921.1|9916.1|9921.4|9916.4|9920.7|9915.7|5
1763010900000|2025-11-13 05:15:00|9921|9916|9920.7|9915.7|9921.1|9916.1|9920.4|9915.4|0
1763011200000|2025-11-13 05:20:00|9921|9916|9921.1|9916.1|9921.4|9916.4|9920.7|9915.7|6
1763011500000|2025-11-13 05:25:00|9921|9916|9922.3|9917.3|9922.4|9917.4|9921|9916|1
1763011800000|2025-11-13 05:30:00|9922.1|9917.1|9922.4|9917.4|9922.4|9917.4|9921.7|9916.7|7
1763012100000|2025-11-13 05:35:00|9922.6|9917.6|9923.1|9918.1|9923.7|9918.7|9922.6|9917.6|41
1763012400000|2025-11-13 05:40:00|9923|9918|9924.3|9919.3|9924.4|9919.4|9922.7|9917.7|11
1763012700000|2025-11-13 05:45:00|9924.2|9919.2|9924.1|9919.1|9924.4|9919.4|9923.8|9918.8|3
1763013000000|2025-11-13 05:50:00|9924.3|9919.3|9925.3|9920.3|9925.4|9920.4|9924.3|9919.3|3
1763013300000|2025-11-13 05:55:00|9925.4|9920.4|9926|9921|9926.7|9921.7|9925.4|9920.4|31
1763013600000|2025-11-13 06:00:00|9926.1|9921.1|9924.6|9919.6|9926.1|9921.1|9924.2|9919.2|20
1763013900000|2025-11-13 06:05:00|9924.5|9919.5|9924.1|9919.1|9924.7|9919.7|9923.7|9918.7|4
1763014200000|2025-11-13 06:10:00|9924|9919|9925.1|9920.1|9925.6|9920.6|9923.7|9918.7|5
1763014500000|2025-11-13 06:15:00|9925.2|9920.2|9924.1|9919.1|9925.4|9920.4|9924.1|9919.1|21
1763014800000|2025-11-13 06:20:00|9924.2|9919.2|9923.7|9918.7|9924.4|9919.4|9923|9918|29
1763015100000|2025-11-13 06:25:00|9923.6|9918.6|9924.9|9919.9|9924.9|9919.9|9923.6|9918.6|7
1763015400000|2025-11-13 06:30:00|9925.3|9920.3|9926.6|9921.6|9926.6|9921.6|9925.1|9920.1|20
1763015700000|2025-11-13 06:35:00|9926.7|9921.7|9926.1|9921.1|9926.9|9921.9|9925.9|9920.9|36
1763016000000|2025-11-13 06:40:00|9925.8|9920.8|9924.6|9919.6|9925.9|9920.9|9924.2|9919.2|11
1763016300000|2025-11-13 06:45:00|9924.5|9919.5|9924.9|9919.9|9925.4|9920.4|9924.5|9919.5|6
1763016600000|2025-11-13 06:50:00|9924.6|9919.6|9923.9|9918.9|9924.6|9919.6|9923.7|9918.7|6
1763016900000|2025-11-13 06:55:00|9923.6|9918.6|9922.5|9917.5|9923.9|9918.9|9922.5|9917.5|13
1763017200000|2025-11-13 07:00:00|9922.3|9917.3|9923.4|9918.4|9924.5|9919.5|9922.3|9917.3|24
1763017500000|2025-11-13 07:05:00|9923.5|9918.5|9924.1|9919.1|9924.9|9919.9|9923.4|9918.4|60
1763017800000|2025-11-13 07:10:00|9923.6|9918.6|9922.1|9917.1|9923.9|9918.9|9921.5|9916.5|22
1763018100000|2025-11-13 07:15:00|9922|9917|9921.5|9916.5|9922.6|9917.6|9920.8|9915.8|12
1763018400000|2025-11-13 07:20:00|9921.1|9916.1|9918.9|9913.9|9921.6|9916.6|9918.4|9913.4|33
1763018700000|2025-11-13 07:25:00|9919.1|9914.1|9916.7|9911.7|9919.3|9914.3|9916.7|9911.7|22
1763019000000|2025-11-13 07:30:00|9916.5|9911.5|9913.6|9908.6|9916.6|9911.6|9912.4|9907.4|70
1763019300000|2025-11-13 07:35:00|9913.7|9908.7|9910.5|9905.5|9914.5|9909.5|9910.5|9905.5|19
1763019600000|2025-11-13 07:40:00|9910.2|9905.2|9909.5|9904.5|9910.2|9905.2|9908.7|9903.7|27
1763019900000|2025-11-13 07:45:00|9909.2|9904.2|9907.1|9902.1|9909.5|9904.5|9906.9|9901.9|69
1763020200000|2025-11-13 07:50:00|9907.2|9902.2|9906.3|9901.3|9907.2|9902.2|9903.7|9898.7|58
1763020500000|2025-11-13 07:55:00|9906.5|9901.5|9903|9898|9906.5|9901.5|9902.5|9897.5|39
1763020800000|2025-11-13 08:00:00|9902.7|9897.7|9901.5|9896.5|9903|9898|9900.2|9895.2|57
1763021100000|2025-11-13 08:05:00|9901.6|9896.6|9899|9894|9903.2|9898.2|9897.9|9892.9|34
1763021400000|2025-11-13 08:10:00|9898.7|9893.7|9897.9|9892.9|9899.1|9894.1|9897.9|9892.9|111
1763021700000|2025-11-13 08:15:00|9898|9893|9900.7|9895.7|9901|9896|9898|9893|27
1763022000000|2025-11-13 08:20:00|9900.5|9895.5|9901.5|9896.5|9902.3|9897.3|9899.6|9894.6|26
1763022300000|2025-11-13 08:25:00|9901.2|9896.2|9900.5|9895.5|9901.5|9896.5|9898.9|9893.9|23
1763022600000|2025-11-13 08:30:00|9900.1|9895.1|9898.4|9893.4|9900.2|9895.2|9897.9|9892.9|79
1763022900000|2025-11-13 08:35:00|9898.2|9893.2|9902.8|9897.8|9903|9898|9898.2|9893.2|66
1763023200000|2025-11-13 08:40:00|9903|9898|9901.2|9896.2|9903|9898|9901.1|9896.1|28
1763023500000|2025-11-13 08:45:00|9901.4|9896.4|9900|9895|9901.5|9896.5|9899.7|9894.7|9
1763023800000|2025-11-13 08:50:00|9900.3|9895.3|9893.8|9888.8|9901.5|9896.5|9892.9|9887.9|55
1763024100000|2025-11-13 08:55:00|9893.9|9888.9|9888|9883|9894|9889|9887.4|9882.4|168
1763024400000|2025-11-13 09:00:00|9887.9|9882.9|9891.8|9886.8|9892|9887|9887.9|9882.9|224
1763024700000|2025-11-13 09:05:00|9891.7|9886.7|9884.4|9879.4|9892|9887|9883.9|9878.9|117
1763025000000|2025-11-13 09:10:00|9884.5|9879.5|9884.4|9879.4|9884.7|9879.7|9881.9|9876.9|113
1763025300000|2025-11-13 09:15:00|9884.3|9879.3|9885.5|9880.5|9885.9|9880.9|9883.4|9878.4|117
1763025600000|2025-11-13 09:20:00|9885.6|9880.6|9886.4|9881.4|9887.4|9882.4|9885.5|9880.5|21
1763025900000|2025-11-13 09:25:00|9886.1|9881.1|9885.5|9880.5|9886.4|9881.4|9884|9879|16
1763026200000|2025-11-13 09:30:00|9885.4|9880.4|9890.4|9885.4|9890.7|9885.7|9883.2|9878.2|116
1763026500000|2025-11-13 09:35:00|9890.5|9885.5|9897.5|9892.5|9898.4|9893.4|9890.4|9885.4|170
1763026800000|2025-11-13 09:40:00|9897.1|9892.1|9896.7|9891.7|9899.4|9894.4|9896.6|9891.6|57
1763027100000|2025-11-13 09:45:00|9896.8|9891.8|9892.6|9887.6|9897.2|9892.2|9892.4|9887.4|35
1763027400000|2025-11-13 09:50:00|9892.7|9887.7|9891.8|9886.8|9895.3|9890.3|9891.7|9886.7|19
1763027700000|2025-11-13 09:55:00|9891.7|9886.7|9894.5|9889.5|9894.7|9889.7|9891.7|9886.7|10
1763028000000|2025-11-13 10:00:00|9894.7|9889.7|9893.9|9888.9|9895.8|9890.8|9893.9|9888.9|9
1763028300000|2025-11-13 10:05:00|9893.8|9888.8|9896.4|9891.4|9896.8|9891.8|9893.7|9888.7|1
1763028600000|2025-11-13 10:10:00|9896.2|9891.2|9893.9|9888.9|9896.2|9891.2|9893.2|9888.2|25
1763028900000|2025-11-13 10:15:00|9893.8|9888.8|9891.7|9886.7|9896.2|9891.2|9891.7|9886.7|11
1763029200000|2025-11-13 10:20:00|9891.6|9886.6|9891.4|9886.4|9892.5|9887.5|9889.9|9884.9|20
1763029500000|2025-11-13 10:25:00|9891.2|9886.2|9894.2|9889.2|9894.7|9889.7|9891.2|9886.2|8
1763029800000|2025-11-13 10:30:00|9894.1|9889.1|9894.2|9889.2|9895.6|9890.6|9893.7|9888.7|14
1763030100000|2025-11-13 10:35:00|9894.4|9889.4|9897|9892|9897|9892|9893.9|9888.9|14
1763030400000|2025-11-13 10:40:00|9897.2|9892.2|9898.5|9893.5|9898.7|9893.7|9896.2|9891.2|9
1763030700000|2025-11-13 10:45:00|9898.7|9893.7|9897.9|9892.9|9899.2|9894.2|9897.6|9892.6|4
1763031000000|2025-11-13 10:50:00|9898|9893|9897.4|9892.4|9899.1|9894.1|9897.4|9892.4|8
1763031300000|2025-11-13 10:55:00|9897.5|9892.5|9896.7|9891.7|9897.7|9892.7|9895.7|9890.7|28
1763031600000|2025-11-13 11:00:00|9897|9892|9896.2|9891.2|9898.8|9893.8|9895.7|9890.7|16
1763031900000|2025-11-13 11:05:00|9896.1|9891.1|9895.2|9890.2|9896.1|9891.1|9894.7|9889.7|8
1763032200000|2025-11-13 11:10:00|9895.4|9890.4|9896.5|9891.5|9896.5|9891.5|9894.7|9889.7|14
1763032500000|2025-11-13 11:15:00|9896.7|9891.7|9898.7|9893.7|9898.7|9893.7|9895.9|9890.9|7
1763032800000|2025-11-13 11:20:00|9898.8|9893.8|9898.9|9893.9|9900.2|9895.2|9898.2|9893.2|3
1763033100000|2025-11-13 11:25:00|9898.8|9893.8|9897.9|9892.9|9899|9894|9897.5|9892.5|5
1763033400000|2025-11-13 11:30:00|9897.8|9892.8|9896.1|9891.1|9899|9894|9895.7|9890.7|39
1763033700000|2025-11-13 11:35:00|9895.9|9890.9|9896.7|9891.7|9896.7|9891.7|9893.9|9888.9|13
1763034000000|2025-11-13 11:40:00|9896.6|9891.6|9899|9894|9899|9894|9896.2|9891.2|11
1763034300000|2025-11-13 11:45:00|9899.2|9894.2|9903.4|9898.4|9903.4|9898.4|9899.2|9894.2|26
1763034600000|2025-11-13 11:50:00|9903.2|9898.2|9903.9|9898.9|9904.5|9899.5|9901.2|9896.2|14
1763034900000|2025-11-13 11:55:00|9903.8|9898.8|9903.4|9898.4|9904.7|9899.7|9901.9|9896.9|17
1763035200000|2025-11-13 12:00:00|9903.3|9898.3|9901.9|9896.9|9903.6|9898.6|9901.1|9896.1|13
1763035500000|2025-11-13 12:05:00|9902.1|9897.1|9902.1|9897.1|9902.9|9897.9|9901.4|9896.4|76
1763035800000|2025-11-13 12:10:00|9901.9|9896.9|9900.1|9895.1|9902.1|9897.1|9899.6|9894.6|24
1763036100000|2025-11-13 12:15:00|9900|9895|9899.3|9894.3|9901|9896|9898.6|9893.6|9
1763036400000|2025-11-13 12:20:00|9899.1|9894.1|9897.1|9892.1|9899.7|9894.7|9897.1|9892.1|2
1763036700000|2025-11-13 12:25:00|9897.2|9892.2|9897.6|9892.6|9898.7|9893.7|9896.6|9891.6|9
1763037000000|2025-11-13 12:30:00|9897.4|9892.4|9896.6|9891.6|9897.6|9892.6|9895.4|9890.4|25
1763037300000|2025-11-13 12:35:00|9896.5|9891.5|9893|9888|9896.7|9891.7|9892.1|9887.1|32
1763037600000|2025-11-13 12:40:00|9893.3|9888.3|9893.8|9888.8|9895.6|9890.6|9893.2|9888.2|7
1763037900000|2025-11-13 12:45:00|9893.6|9888.6|9893.5|9888.5|9894.4|9889.4|9892.6|9887.6|26
1763038200000|2025-11-13 12:50:00|9893.4|9888.4|9891.5|9886.5|9893.8|9888.8|9890.8|9885.8|79
1763038500000|2025-11-13 12:55:00|9891.6|9886.6|9890.2|9885.2|9893.5|9888.5|9890.1|9885.1|66
1763038800000|2025-11-13 13:00:00|9890.1|9885.1|9891.5|9886.5|9891.5|9886.5|9888.8|9883.8|56
1763039100000|2025-11-13 13:05:00|9891.4|9886.4|9892.6|9887.6|9893|9888|9891.1|9886.1|9
1763039400000|2025-11-13 13:10:00|9892.8|9887.8|9892.1|9887.1|9894.5|9889.5|9892.1|9887.1|24
1763039700000|2025-11-13 13:15:00|9892.2|9887.2|9891.8|9886.8|9892.2|9887.2|9889.8|9884.8|11
1763040000000|2025-11-13 13:20:00|9892|9887|9893.5|9888.5|9894.8|9889.8|9892|9887|51
1763040300000|2025-11-13 13:25:00|9893.4|9888.4|9896|9891|9896.2|9891.2|9892.7|9887.7|20
1763040600000|2025-11-13 13:30:00|9896.3|9891.3|9897.1|9892.1|9899.1|9894.1|9896.1|9891.1|55
1763040900000|2025-11-13 13:35:00|9897.2|9892.2|9899|9894|9899.2|9894.2|9897.1|9892.1|45
1763041200000|2025-11-13 13:40:00|9898.9|9893.9|9899.1|9894.1|9900.8|9895.8|9898.3|9893.3|47
1763041500000|2025-11-13 13:45:00|9899|9894|9898.1|9893.1|9899.8|9894.8|9897.5|9892.5|41
1763041800000|2025-11-13 13:50:00|9898.2|9893.2|9897.4|9892.4|9899.3|9894.3|9896.8|9891.8|20
1763042100000|2025-11-13 13:55:00|9897.3|9892.3|9894.9|9889.9|9897.3|9892.3|9894.9|9889.9|14
1763042400000|2025-11-13 14:00:00|9894.6|9889.6|9892.4|9887.4|9894.6|9889.6|9892.1|9887.1|65
1763042700000|2025-11-13 14:05:00|9892.3|9887.3|9894.1|9889.1|9894.8|9889.8|9892.1|9887.1|48
1763043000000|2025-11-13 14:10:00|9894.4|9889.4|9895.1|9890.1|9895.3|9890.3|9892.6|9887.6|28
1763043300000|2025-11-13 14:15:00|9894.9|9889.9|9893.5|9888.5|9895.5|9890.5|9893.4|9888.4|17
1763043600000|2025-11-13 14:20:00|9893.7|9888.7|9896|9891|9896.3|9891.3|9893.4|9888.4|21
1763043900000|2025-11-13 14:25:00|9895.9|9890.9|9894.7|9889.7|9896.2|9891.2|9894.6|9889.6|20
1763044200000|2025-11-13 14:30:00|9894.6|9889.6|9890.8|9885.8|9894.9|9889.9|9890.7|9885.7|48
1763044500000|2025-11-13 14:35:00|9890.9|9885.9|9887.6|9882.6|9890.9|9885.9|9886.3|9881.3|105
1763044800000|2025-11-13 14:40:00|9887.9|9882.9|9888|9883|9889.9|9884.9|9886.3|9881.3|115
1763045100000|2025-11-13 14:45:00|9887.9|9882.9|9887.9|9882.9|9889.8|9884.8|9885.8|9880.8|64
1763045400000|2025-11-13 14:50:00|9887.7|9882.7|9888.9|9883.9|9890.3|9885.3|9886.9|9881.9|66
1763045700000|2025-11-13 14:55:00|9888.8|9883.8|9886.9|9881.9|9889.8|9884.8|9886.8|9881.8|130
1763046000000|2025-11-13 15:00:00|9887.1|9882.1|9886.6|9881.6|9889.8|9884.8|9886.6|9881.6|37
1763046300000|2025-11-13 15:05:00|9886.4|9881.4|9889.4|9884.4|9889.8|9884.8|9886.3|9881.3|228
1763046600000|2025-11-13 15:10:00|9889.3|9884.3|9888.4|9883.4|9889.4|9884.4|9885.8|9880.8|50
1763046900000|2025-11-13 15:15:00|9888.5|9883.5|9888.2|9883.2|9890.8|9885.8|9888.1|9883.1|62
1763047200000|2025-11-13 15:20:00|9888.1|9883.1|9885.8|9880.8|9888.4|9883.4|9885.7|9880.7|17
1763047500000|2025-11-13 15:25:00|9885.6|9880.6|9884.1|9879.1|9887.5|9882.5|9884.1|9879.1|37
1763047800000|2025-11-13 15:30:00|9883.9|9878.9|9880.3|9875.3|9883.9|9878.9|9880.1|9875.1|96
1763048100000|2025-11-13 15:35:00|9880.1|9875.1|9876.9|9871.9|9880.9|9875.9|9876.9|9871.9|173
1763048400000|2025-11-13 15:40:00|9876.6|9871.6|9875.8|9870.8|9876.9|9871.9|9874.9|9869.9|91
1763048700000|2025-11-13 15:45:00|9875.6|9870.6|9877.9|9872.9|9878.9|9873.9|9874.4|9869.4|73
1763049000000|2025-11-13 15:50:00|9877.8|9872.8|9875.8|9870.8|9878.3|9873.3|9874.8|9869.8|85
1763049300000|2025-11-13 15:55:00|9875.6|9870.6|9875.9|9870.9|9875.9|9870.9|9873.9|9868.9|95
1763049600000|2025-11-13 16:00:00|9875.7|9870.7|9874.8|9869.8|9877.9|9872.9|9874.7|9869.7|99
1763049900000|2025-11-13 16:05:00|9874.7|9869.7|9876.2|9871.2|9876.9|9871.9|9873.7|9868.7|48
1763050200000|2025-11-13 16:10:00|9875.9|9870.9|9875.4|9870.4|9876.7|9871.7|9874.9|9869.9|44
1763050500000|2025-11-13 16:15:00|9875.7|9870.7|9876.6|9871.6|9876.9|9871.9|9875.2|9870.2|49
1763050800000|2025-11-13 16:20:00|9876.5|9871.5|9876.3|9871.3|9876.9|9871.9|9874.9|9869.9|19
1763051100000|2025-11-13 16:25:00|9876.4|9871.4|9874.6|9869.6|9876.9|9871.9|9874.2|9869.2|36
1763051400000|2025-11-13 16:30:00|9874.7|9869.7|9873.6|9868.6|9874.9|9869.9|9872.9|9867.9|47
1763051700000|2025-11-13 16:35:00|9873.3|9868.3|9873.1|9868.1|9873.6|9868.6|9871.2|9866.2|52
1763052000000|2025-11-13 16:40:00|9873.2|9868.2|9872.3|9867.3|9874.4|9869.4|9872.1|9867.1|29
1763052300000|2025-11-13 16:45:00|9872.4|9867.4|9872.7|9867.7|9874.9|9869.9|9871.2|9866.2|59
1763052600000|2025-11-13 16:50:00|9872.6|9867.6|9874.9|9869.9|9875.1|9870.1|9872.6|9867.6|22
1763052900000|2025-11-13 16:55:00|9874.7|9869.7|9870.9|9865.9|9875.1|9870.1|9870.8|9865.8|30
1763053200000|2025-11-13 17:00:00|9871.1|9866.1|9872.2|9867.2|9872.4|9867.4|9870.8|9865.8|36
1763053500000|2025-11-13 17:05:00|9872.1|9867.1|9870.1|9865.1|9872.9|9867.9|9869.8|9864.8|27
1763053800000|2025-11-13 17:10:00|9869.8|9864.8|9871.5|9866.5|9871.7|9866.7|9869.6|9864.6|16
1763054100000|2025-11-13 17:15:00|9871.6|9866.6|9869.1|9864.1|9871.6|9866.6|9869.1|9864.1|27
1763054400000|2025-11-13 17:20:00|9868.9|9863.9|9868.1|9863.1|9870|9865|9868.1|9863.1|75
1763054700000|2025-11-13 17:25:00|9868|9863|9866.9|9861.9|9868.1|9863.1|9866.8|9861.8|33
1763055000000|2025-11-13 17:30:00|9867.1|9862.1|9869.9|9864.9|9869.9|9864.9|9866.1|9861.1|87
1763055300000|2025-11-13 17:35:00|9869.7|9864.7|9871.4|9866.4|9872.5|9867.5|9869.6|9864.6|55
1763055600000|2025-11-13 17:40:00|9871.3|9866.3|9867.7|9862.7|9871.3|9866.3|9867.7|9862.7|15
1763055900000|2025-11-13 17:45:00|9867.6|9862.6|9868.1|9863.1|9868.7|9863.7|9867.1|9862.1|55
1763056200000|2025-11-13 17:50:00|9868|9863|9869.7|9864.7|9870.4|9865.4|9865.4|9860.4|170
1763056500000|2025-11-13 17:55:00|9870|9865|9869.7|9864.7|9870.7|9865.7|9869.7|9864.7|157
1763056800000|2025-11-13 18:00:00|9870|9865|9871|9866|9872.4|9867.4|9869|9864|116
1763057100000|2025-11-13 18:05:00|9870.5|9865.5|9873.2|9868.2|9873.3|9868.3|9869.7|9864.7|32
1763057400000|2025-11-13 18:10:00|9873.8|9868.8|9871.9|9866.9|9874.3|9869.3|9871.7|9866.7|26
1763057700000|2025-11-13 18:15:00|9871.8|9866.8|9870.7|9865.7|9871.9|9866.9|9870.7|9865.7|10
1763058000000|2025-11-13 18:20:00|9870.8|9865.8|9870.5|9865.5|9870.8|9865.8|9868.9|9863.9|13
1763058300000|2025-11-13 18:25:00|9870.6|9865.6|9871.9|9866.9|9872.2|9867.2|9870.6|9865.6|53
1763058600000|2025-11-13 18:30:00|9872|9867|9873.4|9868.4|9873.8|9868.8|9871.9|9866.9|58
1763058900000|2025-11-13 18:35:00|9873.1|9868.1|9876|9871|9876|9871|9873.1|9868.1|49
1763059200000|2025-11-13 18:40:00|9875.7|9870.7|9877.9|9872.9|9878|9873|9875.7|9870.7|128
1763059500000|2025-11-13 18:45:00|9877.2|9872.2|9880.9|9875.9|9881.2|9876.2|9877|9872|69
1763059800000|2025-11-13 18:50:00|9881.2|9876.2|9881.8|9876.8|9882.2|9877.2|9880.6|9875.6|63
1763060100000|2025-11-13 18:55:00|9882|9877|9881.4|9876.4|9882.2|9877.2|9880.6|9875.6|30
1763060400000|2025-11-13 19:00:00|9881.5|9876.5|9882|9877|9882.4|9877.4|9881.3|9876.3|46
1763060700000|2025-11-13 19:05:00|9881.8|9876.8|9880.9|9875.9|9881.8|9876.8|9880.7|9875.7|9
1763061000000|2025-11-13 19:10:00|9880.8|9875.8|9879.9|9874.9|9880.9|9875.9|9879.5|9874.5|36
1763061300000|2025-11-13 19:15:00|9879.8|9874.8|9879.5|9874.5|9880.4|9875.4|9879.4|9874.4|22
1763061600000|2025-11-13 19:20:00|9879.4|9874.4|9880.5|9875.5|9880.9|9875.9|9879.4|9874.4|14
1763061900000|2025-11-13 19:25:00|9880.4|9875.4|9881.9|9876.9|9882.2|9877.2|9880.4|9875.4|52
1763062200000|2025-11-13 19:30:00|9882.2|9877.2|9881|9876|9882.7|9877.7|9880.8|9875.8|33
1763062500000|2025-11-13 19:35:00|9880.9|9875.9|9880.4|9875.4|9881|9876|9879.8|9874.8|39
1763062800000|2025-11-13 19:40:00|9880.7|9875.7|9880.8|9875.8|9880.9|9875.9|9880.4|9875.4|6
1763063100000|2025-11-13 19:45:00|9880.6|9875.6|9881.7|9876.7|9881.7|9876.7|9880|9875|33
1763063400000|2025-11-13 19:50:00|9881.5|9876.5|9880.4|9875.4|9881.7|9876.7|9880|9875|32
1763063700000|2025-11-13 19:55:00|9880.8|9875.8|9883.9|9878.9|9884.2|9879.2|9880.4|9875.4|356
1763064000000|2025-11-13 20:00:00|9884|9879|9884.4|9879.4|9884.9|9879.9|9883.3|9878.3|121
1763064300000|2025-11-13 20:05:00|9884.6|9879.6|9885|9880|9885.7|9880.7|9884.6|9879.6|12
1763064600000|2025-11-13 20:10:00|9884.6|9879.6|9885.7|9880.7|9885.7|9880.7|9884.5|9879.5|100
1763064900000|2025-11-13 20:15:00|9885.5|9880.5|9884.7|9879.7|9885.7|9880.7|9884.2|9879.2|18
1763065200000|2025-11-13 20:20:00|9884.8|9879.8|9883.3|9878.3|9884.8|9879.8|9883|9878|14
1763065500000|2025-11-13 20:25:00|9883.2|9878.2|9883.7|9878.7|9883.7|9878.7|9882.5|9877.5|30
1763065800000|2025-11-13 20:30:00|9884.2|9879.2|9883.8|9878.8|9884.2|9879.2|9883.3|9878.3|31
1763066100000|2025-11-13 20:35:00|9883.9|9878.9|9883.2|9878.2|9884.1|9879.1|9882.8|9877.8|51
1763066400000|2025-11-13 20:40:00|9882.8|9877.8|9883.7|9878.7|9883.7|9878.7|9881.8|9876.8|28
1763066700000|2025-11-13 20:45:00|9883.5|9878.5|9884|9879|9884|9879|9883.2|9878.2|25
1763067000000|2025-11-13 20:50:00|9884.2|9879.2|9884.2|9879.2|9884.2|9879.2|9883.7|9878.7|58
1763067300000|2025-11-13 20:55:00|9884.3|9879.3|9886.3|9881.3|9886.7|9881.7|9884.3|9879.3|45
1763067600000|2025-11-13 21:00:00|9886.4|9881.4|9887.4|9882.4|9887.4|9882.4|9886.4|9881.4|21
1763067900000|2025-11-13 21:05:00|9887.7|9882.7|9887.4|9882.4|9887.9|9882.9|9887.1|9882.1|4
1763068200000|2025-11-13 21:10:00|9887.3|9882.3|9886.8|9881.8|9887.4|9882.4|9886.6|9881.6|7
1763068500000|2025-11-13 21:15:00|9886.9|9881.9|9886.7|9881.7|9886.9|9881.9|9886.5|9881.5|5
1763068800000|2025-11-13 21:20:00|9886.6|9881.6|9887.3|9882.3|9887.3|9882.3|9886.5|9881.5|25
1763069100000|2025-11-13 21:25:00|9886.8|9881.8|9886.7|9881.7|9887.1|9882.1|9886.5|9881.5|14
1763069400000|2025-11-13 21:30:00|9886.8|9881.8|9885.3|9880.3|9886.8|9881.8|9885.2|9880.2|1
1763069700000|2025-11-13 21:35:00|9885.2|9880.2|9884.3|9879.3|9886.2|9881.2|9883.7|9878.7|28
1763070000000|2025-11-13 21:40:00|9884.4|9879.4|9884.3|9879.3|9884.6|9879.6|9884|9879|2
1763070300000|2025-11-13 21:45:00|9884.2|9879.2|9884.1|9879.1|9884.2|9879.2|9883.5|9878.5|5
1763070600000|2025-11-13 21:50:00|9884.2|9879.2|9883.4|9878.4|9884.2|9879.2|9883.4|9878.4|3
1763070900000|2025-11-13 21:55:00|9883|9878|9886.2|9881.2|9886.4|9881.4|9882.8|9877.8|147
1763082000000|2025-11-14 01:00:00|9890.9|9885.9|9891.3|9886.3|9891.6|9886.6|9889.6|9884.6|26
1763082300000|2025-11-14 01:05:00|9891.4|9886.4|9891.6|9886.6|9892.8|9887.8|9891.1|9886.1|19
1763082600000|2025-11-14 01:10:00|9891.4|9886.4|9890.6|9885.6|9892.4|9887.4|9890.6|9885.6|29
1763082900000|2025-11-14 01:15:00|9890.8|9885.8|9889.1|9884.1|9891.1|9886.1|9889.1|9884.1|17
1763083200000|2025-11-14 01:20:00|9889.2|9884.2|9889.8|9884.8|9891.7|9886.7|9889.1|9884.1|5
1763083500000|2025-11-14 01:25:00|9889.7|9884.7|9889.9|9884.9|9890.1|9885.1|9887.1|9882.1|74
1763083800000|2025-11-14 01:30:00|9889.8|9884.8|9890.2|9885.2|9890.9|9885.9|9888.6|9883.6|52
1763084100000|2025-11-14 01:35:00|9890.1|9885.1|9889.3|9884.3|9890.8|9885.8|9889.3|9884.3|23
1763084400000|2025-11-14 01:40:00|9889|9884|9887.4|9882.4|9889.5|9884.5|9887.1|9882.1|31
1763084700000|2025-11-14 01:45:00|9887.2|9882.2|9886.2|9881.2|9887.3|9882.3|9885.6|9880.6|15
1763085000000|2025-11-14 01:50:00|9886.1|9881.1|9886.9|9881.9|9887.2|9882.2|9885.8|9880.8|28
1763085300000|2025-11-14 01:55:00|9887.3|9882.3|9888.6|9883.6|9888.6|9883.6|9887.1|9882.1|1
1763085600000|2025-11-14 02:00:00|9888.5|9883.5|9888|9883|9888.9|9883.9|9887.3|9882.3|13
1763085900000|2025-11-14 02:05:00|9888.1|9883.1|9891.1|9886.1|9891.1|9886.1|9888.1|9883.1|16
1763086200000|2025-11-14 02:10:00|9890.9|9885.9|9889.4|9884.4|9891.2|9886.2|9889.4|9884.4|10
1763086500000|2025-11-14 02:15:00|9889.3|9884.3|9888.2|9883.2|9889.8|9884.8|9887.6|9882.6|34
1763086800000|2025-11-14 02:20:00|9888.1|9883.1|9887.5|9882.5|9888.2|9883.2|9886.9|9881.9|10
1763087100000|2025-11-14 02:25:00|9887.6|9882.6|9886.7|9881.7|9888.3|9883.3|9884.4|9879.4|37
1763087400000|2025-11-14 02:30:00|9886.8|9881.8|9888.2|9883.2|9888.3|9883.3|9886.7|9881.7|13
1763087700000|2025-11-14 02:35:00|9888.1|9883.1|9887.4|9882.4|9889|9884|9887.4|9882.4|9
1763088000000|2025-11-14 02:40:00|9887.5|9882.5|9887.1|9882.1|9887.7|9882.7|9886.8|9881.8|3
1763088300000|2025-11-14 02:45:00|9887|9882|9886.7|9881.7|9887|9882|9886.1|9881.1|7
1763088600000|2025-11-14 02:50:00|9886.5|9881.5|9885.7|9880.7|9886.7|9881.7|9885.1|9880.1|9
1763088900000|2025-11-14 02:55:00|9885.8|9880.8|9885.6|9880.6|9886.3|9881.3|9885.3|9880.3|18
1763089200000|2025-11-14 03:00:00|9885.7|9880.7|9884|9879|9885.7|9880.7|9883.9|9878.9|2
1763089500000|2025-11-14 03:05:00|9884.1|9879.1|9884.2|9879.2|9884.6|9879.6|9884|9879|2
1763089800000|2025-11-14 03:10:00|9884|9879|9884.6|9879.6|9884.6|9879.6|9883.6|9878.6|6
1763090100000|2025-11-14 03:15:00|9884.3|9879.3|9883.1|9878.1|9884.6|9879.6|9883.1|9878.1|6
1763090400000|2025-11-14 03:20:00|9882.8|9877.8|9882.7|9877.7|9883.1|9878.1|9882.4|9877.4|16
1763090700000|2025-11-14 03:25:00|9882.8|9877.8|9882.1|9877.1|9882.8|9877.8|9882.1|9877.1|0
1763091000000|2025-11-14 03:30:00|9881.5|9876.5|9878.7|9873.7|9881.8|9876.8|9878.4|9873.4|9
1763091300000|2025-11-14 03:35:00|9879.1|9874.1|9880.3|9875.3|9880.4|9875.4|9879.1|9874.1|27
1763091600000|2025-11-14 03:40:00|9880.2|9875.2|9879.9|9874.9|9880.6|9875.6|9879.6|9874.6|4
1763091900000|2025-11-14 03:45:00|9880|9875|9882.3|9877.3|9882.5|9877.5|9879.9|9874.9|1
1763092200000|2025-11-14 03:50:00|9882.6|9877.6|9883.7|9878.7|9883.8|9878.8|9882.1|9877.1|21
1763092500000|2025-11-14 03:55:00|9883.8|9878.8|9885|9880|9885.3|9880.3|9883.8|9878.8|8
1763092800000|2025-11-14 04:00:00|9885.2|9880.2|9882.9|9877.9|9885.3|9880.3|9882.9|9877.9|11
1763093100000|2025-11-14 04:05:00|9882.6|9877.6|9882.7|9877.7|9883|9878|9882.5|9877.5|2
1763093400000|2025-11-14 04:10:00|9882.9|9877.9|9882.7|9877.7|9882.9|9877.9|9881.6|9876.6|3
1763093700000|2025-11-14 04:15:00|9882.8|9877.8|9883.8|9878.8|9884|9879|9882.7|9877.7|4
1763094000000|2025-11-14 04:20:00|9883.7|9878.7|9883.5|9878.5|9883.7|9878.7|9883.1|9878.1|5
1763094300000|2025-11-14 04:25:00|9883.4|9878.4|9884.2|9879.2|9884.2|9879.2|9883.4|9878.4|2
1763094600000|2025-11-14 04:30:00|9884.5|9879.5|9885.7|9880.7|9886|9881|9884.5|9879.5|6
1763094900000|2025-11-14 04:35:00|9885.6|9880.6|9884|9879|9885.7|9880.7|9884|9879|1
1763095200000|2025-11-14 04:40:00|9884.1|9879.1|9884|9879|9884.4|9879.4|9883.5|9878.5|1
1763095500000|2025-11-14 04:45:00|9883.9|9878.9|9885|9880|9885|9880|9883.9|9878.9|2
1763095800000|2025-11-14 04:50:00|9884.8|9879.8|9884.4|9879.4|9885.7|9880.7|9884.4|9879.4|3
1763096100000|2025-11-14 04:55:00|9884.5|9879.5|9882.6|9877.6|9884.6|9879.6|9882.4|9877.4|7
1763096400000|2025-11-14 05:00:00|9882.4|9877.4|9882.3|9877.3|9882.6|9877.6|9881.2|9876.2|15
1763096700000|2025-11-14 05:05:00|9882.5|9877.5|9882.8|9877.8|9883.1|9878.1|9882.3|9877.3|4
1763097000000|2025-11-14 05:10:00|9882.9|9877.9|9882.7|9877.7|9883.3|9878.3|9882.4|9877.4|3
1763097300000|2025-11-14 05:15:00|9882.4|9877.4|9880.9|9875.9|9882.7|9877.7|9880.7|9875.7|16
1763097600000|2025-11-14 05:20:00|9881|9876|9882.2|9877.2|9882.5|9877.5|9881|9876|1
1763097900000|2025-11-14 05:25:00|9881.9|9876.9|9882.7|9877.7|9883|9878|9881.9|9876.9|3
1763098200000|2025-11-14 05:30:00|9882.4|9877.4|9881.4|9876.4|9882.4|9877.4|9881|9876|9
1763098500000|2025-11-14 05:35:00|9881.5|9876.5|9880.8|9875.8|9881.6|9876.6|9880.7|9875.7|2
1763098800000|2025-11-14 05:40:00|9881|9876|9882.3|9877.3|9882.4|9877.4|9880.7|9875.7|5
1763099100000|2025-11-14 05:45:00|9882.2|9877.2|9884.7|9879.7|9885|9880|9881.9|9876.9|9
1763099400000|2025-11-14 05:50:00|9884.5|9879.5|9881.4|9876.4|9884.7|9879.7|9881.4|9876.4|5
1763099700000|2025-11-14 05:55:00|9881.3|9876.3|9879.9|9874.9|9881.4|9876.4|9879.4|9874.4|5
1763100000000|2025-11-14 06:00:00|9880|9875|9880.4|9875.4|9880.8|9875.8|9878.7|9873.7|11
1763100300000|2025-11-14 06:05:00|9880.5|9875.5|9881.3|9876.3|9881.7|9876.7|9880.5|9875.5|7
1763100600000|2025-11-14 06:10:00|9881.1|9876.1|9881.4|9876.4|9881.7|9876.7|9880.4|9875.4|17
1763100900000|2025-11-14 06:15:00|9881.5|9876.5|9882.8|9877.8|9883|9878|9881.4|9876.4|8
1763101200000|2025-11-14 06:20:00|9883|9878|9883.3|9878.3|9884|9879|9882.7|9877.7|14
1763101500000|2025-11-14 06:25:00|9883.1|9878.1|9884.8|9879.8|9885|9880|9883.1|9878.1|13
1763101800000|2025-11-14 06:30:00|9885|9880|9882.3|9877.3|9885|9880|9882|9877|4
1763102100000|2025-11-14 06:35:00|9882.1|9877.1|9881.8|9876.8|9882.3|9877.3|9881.3|9876.3|4
1763102400000|2025-11-14 06:40:00|9882|9877|9884.8|9879.8|9885|9880|9881.8|9876.8|5
1763102700000|2025-11-14 06:45:00|9885.3|9880.3|9889.2|9884.2|9889.2|9884.2|9885.3|9880.3|20
1763103000000|2025-11-14 06:50:00|9888.9|9883.9|9888.7|9883.7|9889.2|9884.2|9887.9|9882.9|1
1763103300000|2025-11-14 06:55:00|9888.8|9883.8|9886.8|9881.8|9889|9884|9886.8|9881.8|35
1763103600000|2025-11-14 07:00:00|9886.6|9881.6|9885.7|9880.7|9886.8|9881.8|9884.3|9879.3|19
1763103900000|2025-11-14 07:05:00|9885.4|9880.4|9884.2|9879.2|9886.2|9881.2|9884|9879|12
1763104200000|2025-11-14 07:10:00|9883.8|9878.8|9883.2|9878.2|9884.4|9879.4|9882.7|9877.7|4
1763104500000|2025-11-14 07:15:00|9883.3|9878.3|9883.2|9878.2|9883.3|9878.3|9880.5|9875.5|11
1763104800000|2025-11-14 07:20:00|9883.3|9878.3|9888.8|9883.8|9889.2|9884.2|9882.8|9877.8|23
1763105100000|2025-11-14 07:25:00|9888.9|9883.9|9888.8|9883.8|9889.9|9884.9|9888.5|9883.5|9
1763105400000|2025-11-14 07:30:00|9889.1|9884.1|9884.5|9879.5|9889.4|9884.4|9884.5|9879.5|21
1763105700000|2025-11-14 07:35:00|9884.7|9879.7|9885.7|9880.7|9887.1|9882.1|9883.8|9878.8|17
1763106000000|2025-11-14 07:40:00|9885.3|9880.3|9884.7|9879.7|9887.1|9882.1|9884.5|9879.5|19
1763106300000|2025-11-14 07:45:00|9884.5|9879.5|9884.3|9879.3|9884.8|9879.8|9883.2|9878.2|34
1763106600000|2025-11-14 07:50:00|9884.4|9879.4|9888.6|9883.6|9889.3|9884.3|9884.4|9879.4|54
1763106900000|2025-11-14 07:55:00|9888.5|9883.5|9891|9886|9891.3|9886.3|9888.5|9883.5|121
1763107200000|2025-11-14 08:00:00|9890.8|9885.8|9894.3|9889.3|9894.4|9889.4|9889|9884|101
1763107500000|2025-11-14 08:05:00|9894.9|9889.9|9895.8|9890.8|9897.6|9892.6|9894.8|9889.8|63
1763107800000|2025-11-14 08:10:00|9895.9|9890.9|9896.6|9891.6|9896.6|9891.6|9892|9887|63
1763108100000|2025-11-14 08:15:00|9896.8|9891.8|9895.6|9890.6|9898.3|9893.3|9894.9|9889.9|121
1763108400000|2025-11-14 08:20:00|9895.8|9890.8|9896.8|9891.8|9900.6|9895.6|9895.3|9890.3|92
1763108700000|2025-11-14 08:25:00|9897|9892|9896.3|9891.3|9897.6|9892.6|9894.1|9889.1|36
1763109000000|2025-11-14 08:30:00|9896.1|9891.1|9891.7|9886.7|9896.1|9891.1|9891.1|9886.1|38
1763109300000|2025-11-14 08:35:00|9891.6|9886.6|9891.3|9886.3|9892.4|9887.4|9890.3|9885.3|43
1763109600000|2025-11-14 08:40:00|9891.6|9886.6|9884.1|9879.1|9891.9|9886.9|9882.4|9877.4|235
1763109900000|2025-11-14 08:45:00|9883.9|9878.9|9887.8|9882.8|9888.1|9883.1|9882.8|9877.8|96
1763110200000|2025-11-14 08:50:00|9887.9|9882.9|9888.5|9883.5|9889.1|9884.1|9886.1|9881.1|58
1763110500000|2025-11-14 08:55:00|9888.3|9883.3|9889.4|9884.4|9889.6|9884.6|9886.8|9881.8|59
1763110800000|2025-11-14 09:00:00|9889.5|9884.5|9891.3|9886.3|9893.1|9888.1|9889.3|9884.3|86
1763111100000|2025-11-14 09:05:00|9891.5|9886.5|9890.6|9885.6|9891.8|9886.8|9888.4|9883.4|23
1763111400000|2025-11-14 09:10:00|9890.5|9885.5|9891.8|9886.8|9892.4|9887.4|9889.6|9884.6|25
1763111700000|2025-11-14 09:15:00|9891.6|9886.6|9893.9|9888.9|9895.2|9890.2|9890.1|9885.1|130
1763112000000|2025-11-14 09:20:00|9894|9889|9892.1|9887.1|9894.4|9889.4|9890.1|9885.1|9
1763112300000|2025-11-14 09:25:00|9892.2|9887.2|9893.9|9888.9|9894.2|9889.2|9892.1|9887.1|13
1763112600000|2025-11-14 09:30:00|9893.6|9888.6|9892.9|9887.9|9894.2|9889.2|9892.4|9887.4|12
1763112900000|2025-11-14 09:35:00|9892.6|9887.6|9891.4|9886.4|9893.1|9888.1|9891|9886|9
1763113200000|2025-11-14 09:40:00|9891.1|9886.1|9895.1|9890.1|9895.1|9890.1|9890.8|9885.8|32
1763113500000|2025-11-14 09:45:00|9894.9|9889.9|9897|9892|9897.1|9892.1|9893.6|9888.6|18
1763113800000|2025-11-14 09:50:00|9896.9|9891.9|9896.6|9891.6|9897.1|9892.1|9894.9|9889.9|6
1763114100000|2025-11-14 09:55:00|9896.7|9891.7|9896.9|9891.9|9897.1|9892.1|9896.1|9891.1|11
1763114400000|2025-11-14 10:00:00|9897.1|9892.1|9898.9|9893.9|9899.2|9894.2|9896.1|9891.1|13
1763114700000|2025-11-14 10:05:00|9898.8|9893.8|9897.9|9892.9|9899.4|9894.4|9897|9892|9
1763115000000|2025-11-14 10:10:00|9898|9893|9897.6|9892.6|9898.6|9893.6|9896.9|9891.9|9
1763115300000|2025-11-14 10:15:00|9897.4|9892.4|9900.4|9895.4|9900.6|9895.6|9896.6|9891.6|35
1763115600000|2025-11-14 10:20:00|9900.3|9895.3|9900.4|9895.4|9900.9|9895.9|9899.3|9894.3|5
1763115900000|2025-11-14 10:25:00|9900.6|9895.6|9903.1|9898.1|9903.1|9898.1|9899.9|9894.9|47
1763116200000|2025-11-14 10:30:00|9903.4|9898.4|9903.1|9898.1|9903.6|9898.6|9902|9897|42
1763116500000|2025-11-14 10:35:00|9903.4|9898.4|9902.6|9897.6|9904.1|9899.1|9901.6|9896.6|13
1763116800000|2025-11-14 10:40:00|9902.7|9897.7|9902.4|9897.4|9903.1|9898.1|9901.4|9896.4|20
1763117100000|2025-11-14 10:45:00|9902.3|9897.3|9900.6|9895.6|9902.3|9897.3|9900.6|9895.6|16
1763117400000|2025-11-14 10:50:00|9900.4|9895.4|9901.5|9896.5|9901.9|9896.9|9900.1|9895.1|25
1763117700000|2025-11-14 10:55:00|9901.4|9896.4|9903.7|9898.7|9903.9|9898.9|9901.1|9896.1|33
1763118000000|2025-11-14 11:00:00|9903.6|9898.6|9902.1|9897.1|9904.2|9899.2|9902.1|9897.1|5
1763118300000|2025-11-14 11:05:00|9902.2|9897.2|9904.6|9899.6|9905.1|9900.1|9902.1|9897.1|9
1763118600000|2025-11-14 11:10:00|9904.8|9899.8|9906|9901|9907.4|9902.4|9904.4|9899.4|47
1763118900000|2025-11-14 11:15:00|9905.8|9900.8|9905.3|9900.3|9907.6|9902.6|9905.1|9900.1|58
1763119200000|2025-11-14 11:20:00|9905.1|9900.1|9905.1|9900.1|9906.1|9901.1|9903.3|9898.3|30
1763119500000|2025-11-14 11:25:00|9904.9|9899.9|9904.6|9899.6|9905.7|9900.7|9904.1|9899.1|14
1763119800000|2025-11-14 11:30:00|9904.5|9899.5|9903.1|9898.1|9905.1|9900.1|9903.1|9898.1|20
1763120100000|2025-11-14 11:35:00|9903|9898|9901.8|9896.8|9903.6|9898.6|9901.6|9896.6|13
1763120400000|2025-11-14 11:40:00|9901.6|9896.6|9903.1|9898.1|9903.1|9898.1|9901.1|9896.1|17
1763120700000|2025-11-14 11:45:00|9902.8|9897.8|9904.1|9899.1|9904.1|9899.1|9902.8|9897.8|15
1763121000000|2025-11-14 11:50:00|9904.3|9899.3|9901.1|9896.1|9904.4|9899.4|9900.1|9895.1|33
1763121300000|2025-11-14 11:55:00|9901.4|9896.4|9899.6|9894.6|9901.6|9896.6|9899.1|9894.1|24
1763121600000|2025-11-14 12:00:00|9899.8|9894.8|9898.6|9893.6|9901.6|9896.6|9898.6|9893.6|51
1763121900000|2025-11-14 12:05:00|9898.5|9893.5|9894.8|9889.8|9898.6|9893.6|9894.6|9889.6|74
1763122200000|2025-11-14 12:10:00|9894.7|9889.7|9891.6|9886.6|9895.1|9890.1|9891.6|9886.6|40
1763122500000|2025-11-14 12:15:00|9891.3|9886.3|9891.7|9886.7|9894.1|9889.1|9891.1|9886.1|59
1763122800000|2025-11-14 12:20:00|9891.6|9886.6|9890.1|9885.1|9892.1|9887.1|9888.5|9883.5|42
1763123100000|2025-11-14 12:25:00|9890|9885|9888.1|9883.1|9890.1|9885.1|9887.2|9882.2|31
1763123400000|2025-11-14 12:30:00|9888.2|9883.2|9886.7|9881.7|9888.6|9883.6|9885.1|9880.1|37
1763123700000|2025-11-14 12:35:00|9886.8|9881.8|9883.8|9878.8|9887.6|9882.6|9883.7|9878.7|26
1763124000000|2025-11-14 12:40:00|9883.9|9878.9|9877.8|9872.8|9884.1|9879.1|9877.1|9872.1|36
1763124300000|2025-11-14 12:45:00|9878.1|9873.1|9877.8|9872.8|9878.5|9873.5|9874.4|9869.4|75
1763124600000|2025-11-14 12:50:00|9877.7|9872.7|9873.7|9868.7|9877.9|9872.9|9872.9|9867.9|46
1763124900000|2025-11-14 12:55:00|9873.9|9868.9|9867.7|9862.7|9873.9|9868.9|9867.7|9862.7|58
1763125200000|2025-11-14 13:00:00|9867.9|9862.9|9874.2|9869.2|9874.4|9869.4|9866.4|9861.4|157
1763125500000|2025-11-14 13:05:00|9874.4|9869.4|9872.6|9867.6|9875.3|9870.3|9871.4|9866.4|75
1763125800000|2025-11-14 13:10:00|9872.4|9867.4|9872.9|9867.9|9873.5|9868.5|9871.4|9866.4|40
1763126100000|2025-11-14 13:15:00|9873|9868|9869.9|9864.9|9873.2|9868.2|9869.6|9864.6|31
1763126400000|2025-11-14 13:20:00|9869.8|9864.8|9869.1|9864.1|9869.9|9864.9|9866.1|9861.1|60
1763126700000|2025-11-14 13:25:00|9869.2|9864.2|9874.2|9869.2|9874.2|9869.2|9869.2|9864.2|40
1763127000000|2025-11-14 13:30:00|9874.1|9869.1|9874.1|9869.1|9876.4|9871.4|9871.5|9866.5|50
1763127300000|2025-11-14 13:35:00|9874.2|9869.2|9872.8|9867.8|9874.2|9869.2|9869.7|9864.7|40
1763127600000|2025-11-14 13:40:00|9872.6|9867.6|9875.7|9870.7|9876.4|9871.4|9872|9867|52
1763127900000|2025-11-14 13:45:00|9875.6|9870.6|9881.5|9876.5|9881.9|9876.9|9875|9870|28
1763128200000|2025-11-14 13:50:00|9881.6|9876.6|9880.9|9875.9|9883.5|9878.5|9879.6|9874.6|43
1763128500000|2025-11-14 13:55:00|9880.5|9875.5|9880.2|9875.2|9880.9|9875.9|9877.8|9872.8|19
1763128800000|2025-11-14 14:00:00|9880.4|9875.4|9882.9|9877.9|9883.2|9878.2|9880.4|9875.4|62
1763129100000|2025-11-14 14:05:00|9882.6|9877.6|9886.2|9881.2|9888|9883|9882.4|9877.4|37
1763129400000|2025-11-14 14:10:00|9886.4|9881.4|9884.4|9879.4|9886.4|9881.4|9883.4|9878.4|28
1763129700000|2025-11-14 14:15:00|9884.3|9879.3|9881.6|9876.6|9884.5|9879.5|9880.2|9875.2|25
1763130000000|2025-11-14 14:20:00|9881.4|9876.4|9881.7|9876.7|9882.9|9877.9|9878.8|9873.8|22
1763130300000|2025-11-14 14:25:00|9881.9|9876.9|9882.4|9877.4|9884.4|9879.4|9881|9876|42
1763130600000|2025-11-14 14:30:00|9882.5|9877.5|9879.9|9874.9|9883.3|9878.3|9879.4|9874.4|35
1763130900000|2025-11-14 14:35:00|9879.5|9874.5|9880.4|9875.4|9884.9|9879.9|9878.6|9873.6|77
1763131200000|2025-11-14 14:40:00|9880.1|9875.1|9885.9|9880.9|9886.4|9881.4|9879.9|9874.9|99
1763131500000|2025-11-14 14:45:00|9886|9881|9887.5|9882.5|9889|9884|9885|9880|73
1763131800000|2025-11-14 14:50:00|9887.6|9882.6|9891.9|9886.9|9892.5|9887.5|9886.5|9881.5|36
1763132100000|2025-11-14 14:55:00|9892|9887|9891.5|9886.5|9892|9887|9890.5|9885.5|33
1763132400000|2025-11-14 15:00:00|9891.6|9886.6|9895.4|9890.4|9896.7|9891.7|9891.6|9886.6|76
1763132700000|2025-11-14 15:05:00|9895.7|9890.7|9896.8|9891.8|9898.2|9893.2|9895.4|9890.4|85
1763133000000|2025-11-14 15:10:00|9896.6|9891.6|9892|9887|9897.2|9892.2|9892|9887|74
1763133300000|2025-11-14 15:15:00|9892.3|9887.3|9893.9|9888.9|9894.7|9889.7|9892|9887|31
1763133600000|2025-11-14 15:20:00|9894|9889|9893.4|9888.4|9894|9889|9891.3|9886.3|25
1763133900000|2025-11-14 15:25:00|9893.5|9888.5|9896.9|9891.9|9897.2|9892.2|9893.4|9888.4|49
1763134200000|2025-11-14 15:30:00|9897|9892|9894.7|9889.7|9898.4|9893.4|9894|9889|33
1763134500000|2025-11-14 15:35:00|9895|9890|9901.7|9896.7|9901.9|9896.9|9894.9|9889.9|31
1763134800000|2025-11-14 15:40:00|9901.6|9896.6|9901.8|9896.8|9902.9|9897.9|9901.5|9896.5|34
1763135100000|2025-11-14 15:45:00|9901.9|9896.9|9902.8|9897.8|9904.2|9899.2|9901.3|9896.3|12